date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-08-07 14:00:00,7.18,7.18,7.16,7.16,161600.0,5.7199,5.7199,5.7039,5.7039,161600.0
2007-08-07 14:05:00,7.16,7.19,7.16,7.19,91200.0,5.7039,5.7278,5.7039,5.7278,91200.0
2007-08-07 14:10:00,7.2,7.27,7.19,7.24,352400.0,5.7358,5.7916,5.7278,5.7677,352400.0
2007-08-07 14:15:00,7.24,7.25,7.18,7.19,280400.0,5.7677,5.7756,5.7199,5.7278,280400.0
2007-08-07 14:20:00,7.19,7.21,7.17,7.18,286800.0,5.7278,5.7438,5.7119,5.7199,286800.0
2007-08-07 14:25:00,7.18,7.2,7.16,7.17,192800.0,5.7199,5.7358,5.7039,5.7119,192800.0
2007-08-07 14:30:00,7.17,7.17,7.14,7.16,296400.0,5.7119,5.7119,5.688,5.7039,296400.0
2007-08-07 14:35:00,7.16,7.16,7.13,7.13,409600.0,5.7039,5.7039,5.68,5.68,409600.0
2007-08-07 14:40:00,7.13,7.15,7.13,7.14,297200.0,5.68,5.696,5.68,5.688,297200.0
2007-08-07 14:45:00,7.13,7.18,7.13,7.17,335200.0,5.68,5.7199,5.68,5.7119,335200.0
2007-08-07 14:50:00,7.17,7.2,7.16,7.18,264400.0,5.7119,5.7358,5.7039,5.7199,264400.0
2007-08-07 14:55:00,7.18,7.22,7.18,7.22,263600.0,5.7199,5.7517,5.7199,5.7517,263600.0
2007-08-07 15:00:00,7.22,7.25,7.21,7.22,292000.0,5.7517,5.7756,5.7438,5.7517,292000.0
2007-08-07 15:05:00,7.22,7.23,7.21,7.22,197200.0,5.7517,5.7597,5.7438,5.7517,197200.0
2007-08-07 15:10:00,7.22,7.22,7.2,7.21,221600.0,5.7517,5.7517,5.7358,5.7438,221600.0
2007-08-07 15:15:00,7.2,7.23,7.19,7.22,234400.0,5.7358,5.7597,5.7278,5.7517,234400.0
2007-08-07 15:20:00,7.22,7.24,7.21,7.23,187600.0,5.7517,5.7677,5.7438,5.7597,187600.0
2007-08-07 15:25:00,7.23,7.24,7.22,7.24,164400.0,5.7597,5.7677,5.7517,5.7677,164400.0
2007-08-07 15:30:00,7.24,7.27,7.24,7.27,123200.0,5.7677,5.7916,5.7677,5.7916,123200.0
2007-08-07 15:35:00,7.27,7.28,7.26,7.28,70800.0,5.7916,5.7995,5.7836,5.7995,70800.0
2007-08-07 15:40:00,7.27,7.28,7.26,7.27,100400.0,5.7916,5.7995,5.7836,5.7916,100400.0
2007-08-07 15:45:00,7.26,7.27,7.25,7.25,128000.0,5.7836,5.7916,5.7756,5.7756,128000.0
2007-08-07 15:50:00,7.25,7.27,7.25,7.26,210400.0,5.7756,5.7916,5.7756,5.7836,210400.0
2007-08-07 15:55:00,7.26,7.29,7.26,7.28,395600.0,5.7836,5.8075,5.7836,5.7995,395600.0
2007-08-08 09:30:00,7.36,7.41,7.34,7.35,126800.0,5.8633,5.9031,5.8473,5.8553,126800.0
2007-08-08 09:35:00,7.34,7.36,7.27,7.27,90800.0,5.8473,5.8633,5.7916,5.7916,90800.0
2007-08-08 09:40:00,7.28,7.28,7.27,7.28,72000.0,5.7995,5.7995,5.7916,5.7995,72000.0
2007-08-08 09:45:00,7.28,7.3,7.28,7.3,57600.0,5.7995,5.8155,5.7995,5.8155,57600.0
2007-08-08 09:50:00,7.3,7.33,7.3,7.33,76400.0,5.8155,5.8394,5.8155,5.8394,76400.0
2007-08-08 09:55:00,7.34,7.35,7.32,7.34,80000.0,5.8473,5.8553,5.8314,5.8473,80000.0
2007-08-08 10:00:00,7.35,7.38,7.33,7.36,106400.0,5.8553,5.8792,5.8394,5.8633,106400.0
2007-08-08 10:05:00,7.36,7.4,7.36,7.4,90000.0,5.8633,5.8951,5.8633,5.8951,90000.0
2007-08-08 10:10:00,7.39,7.42,7.38,7.42,100800.0,5.8872,5.9111,5.8792,5.9111,100800.0
2007-08-08 10:15:00,7.42,7.42,7.4,7.4,149600.0,5.9111,5.9111,5.8951,5.8951,149600.0
2007-08-08 10:20:00,7.4,7.41,7.39,7.4,97600.0,5.8951,5.9031,5.8872,5.8951,97600.0
2007-08-08 10:25:00,7.4,7.42,7.38,7.39,128000.0,5.8951,5.9111,5.8792,5.8872,128000.0
2007-08-08 10:30:00,7.39,7.43,7.39,7.43,203200.0,5.8872,5.919,5.8872,5.919,203200.0
2007-08-08 10:35:00,7.43,7.43,7.4,7.43,124000.0,5.919,5.919,5.8951,5.919,124000.0
2007-08-08 10:40:00,7.43,7.45,7.43,7.45,105200.0,5.919,5.935,5.919,5.935,105200.0
2007-08-08 10:45:00,7.45,7.45,7.44,7.45,124400.0,5.935,5.935,5.927,5.935,124400.0
2007-08-08 10:50:00,7.45,7.45,7.42,7.43,83600.0,5.935,5.935,5.9111,5.919,83600.0
2007-08-08 10:55:00,7.43,7.48,7.43,7.46,67600.0,5.919,5.9589,5.919,5.9429,67600.0
2007-08-08 11:00:00,7.46,7.47,7.44,7.44,75200.0,5.9429,5.9509,5.927,5.927,75200.0
2007-08-08 11:05:00,7.43,7.45,7.42,7.42,121200.0,5.919,5.935,5.9111,5.9111,121200.0
2007-08-08 11:10:00,7.43,7.43,7.41,7.41,59600.0,5.919,5.919,5.9031,5.9031,59600.0
2007-08-08 11:15:00,7.41,7.41,7.37,7.37,81600.0,5.9031,5.9031,5.8712,5.8712,81600.0
2007-08-08 11:20:00,7.38,7.38,7.34,7.34,105600.0,5.8792,5.8792,5.8473,5.8473,105600.0
2007-08-08 11:25:00,7.34,7.35,7.34,7.34,103200.0,5.8473,5.8553,5.8473,5.8473,103200.0
2007-08-08 11:30:00,7.34,7.35,7.34,7.35,80800.0,5.8473,5.8553,5.8473,5.8553,80800.0
2007-08-08 11:35:00,7.35,7.35,7.34,7.35,91600.0,5.8553,5.8553,5.8473,5.8553,91600.0
2007-08-08 11:40:00,7.35,7.37,7.35,7.37,23600.0,5.8553,5.8712,5.8553,5.8712,23600.0
2007-08-08 11:45:00,7.36,7.37,7.36,7.36,48400.0,5.8633,5.8712,5.8633,5.8633,48400.0
2007-08-08 11:50:00,7.36,7.36,7.34,7.35,33600.0,5.8633,5.8633,5.8473,5.8553,33600.0
2007-08-08 11:55:00,7.35,7.35,7.35,7.35,24800.0,5.8553,5.8553,5.8553,5.8553,24800.0
2007-08-08 12:00:00,7.35,7.35,7.34,7.34,84400.0,5.8553,5.8553,5.8473,5.8473,84400.0
2007-08-08 12:05:00,7.34,7.35,7.34,7.35,72800.0,5.8473,5.8553,5.8473,5.8553,72800.0
2007-08-08 12:10:00,7.35,7.38,7.35,7.37,68400.0,5.8553,5.8792,5.8553,5.8712,68400.0
2007-08-08 12:15:00,7.37,7.39,7.37,7.37,114800.0,5.8712,5.8872,5.8712,5.8712,114800.0
2007-08-08 12:20:00,7.37,7.39,7.37,7.38,140800.0,5.8712,5.8872,5.8712,5.8792,140800.0
2007-08-08 12:25:00,7.38,7.39,7.37,7.38,51200.0,5.8792,5.8872,5.8712,5.8792,51200.0
2007-08-08 12:30:00,7.38,7.39,7.38,7.38,81200.0,5.8792,5.8872,5.8792,5.8792,81200.0
2007-08-08 12:35:00,7.38,7.39,7.38,7.39,122000.0,5.8792,5.8872,5.8792,5.8872,122000.0
2007-08-08 12:40:00,7.39,7.39,7.38,7.38,99200.0,5.8872,5.8872,5.8792,5.8792,99200.0
2007-08-08 12:45:00,7.38,7.43,7.38,7.42,58800.0,5.8792,5.919,5.8792,5.9111,58800.0
2007-08-08 12:50:00,7.42,7.43,7.4,7.41,65200.0,5.9111,5.919,5.8951,5.9031,65200.0
2007-08-08 12:55:00,7.41,7.41,7.4,7.4,41200.0,5.9031,5.9031,5.8951,5.8951,41200.0
2007-08-08 13:00:00,7.4,7.42,7.4,7.42,49200.0,5.8951,5.9111,5.8951,5.9111,49200.0
2007-08-08 13:05:00,7.43,7.44,7.43,7.43,91200.0,5.919,5.927,5.919,5.919,91200.0
2007-08-08 13:10:00,7.43,7.48,7.42,7.47,98400.0,5.919,5.9589,5.9111,5.9509,98400.0
2007-08-08 13:15:00,7.48,7.49,7.44,7.49,103600.0,5.9589,5.9668,5.927,5.9668,103600.0
2007-08-08 13:20:00,7.49,7.52,7.47,7.52,159600.0,5.9668,5.9907,5.9509,5.9907,159600.0
2007-08-08 13:25:00,7.52,7.52,7.49,7.51,96000.0,5.9907,5.9907,5.9668,5.9828,96000.0
2007-08-08 13:30:00,7.51,7.56,7.5,7.55,98400.0,5.9828,6.0226,5.9748,6.0146,98400.0
2007-08-08 13:35:00,7.55,7.56,7.54,7.56,94000.0,6.0146,6.0226,6.0067,6.0226,94000.0
2007-08-08 13:40:00,7.56,7.57,7.54,7.56,80800.0,6.0226,6.0306,6.0067,6.0226,80800.0
2007-08-08 13:45:00,7.56,7.59,7.56,7.58,71200.0,6.0226,6.0465,6.0226,6.0385,71200.0
2007-08-08 13:50:00,7.58,7.59,7.58,7.59,80000.0,6.0385,6.0465,6.0385,6.0465,80000.0
2007-08-08 13:55:00,7.59,7.62,7.59,7.62,47600.0,6.0465,6.0704,6.0465,6.0704,47600.0
2007-08-08 14:00:00,7.62,7.63,7.62,7.62,59200.0,6.0704,6.0783,6.0704,6.0704,59200.0
2007-08-08 14:05:00,7.62,7.62,7.6,7.62,92800.0,6.0704,6.0704,6.0545,6.0704,92800.0
2007-08-08 14:10:00,7.61,7.61,7.59,7.61,102000.0,6.0624,6.0624,6.0465,6.0624,102000.0
2007-08-08 14:15:00,7.6,7.61,7.6,7.6,66000.0,6.0545,6.0624,6.0545,6.0545,66000.0
2007-08-08 14:20:00,7.6,7.6,7.58,7.58,36400.0,6.0545,6.0545,6.0385,6.0385,36400.0
2007-08-08 14:25:00,7.58,7.6,7.58,7.6,114000.0,6.0385,6.0545,6.0385,6.0545,114000.0
2007-08-08 14:30:00,7.6,7.61,7.59,7.59,79600.0,6.0545,6.0624,6.0465,6.0465,79600.0
2007-08-08 14:35:00,7.6,7.6,7.54,7.55,115600.0,6.0545,6.0545,6.0067,6.0146,115600.0
2007-08-08 14:40:00,7.54,7.56,7.54,7.55,148000.0,6.0067,6.0226,6.0067,6.0146,148000.0
2007-08-08 14:45:00,7.55,7.55,7.51,7.52,199200.0,6.0146,6.0146,5.9828,5.9907,199200.0
2007-08-08 14:50:00,7.52,7.55,7.52,7.55,122800.0,5.9907,6.0146,5.9907,6.0146,122800.0
2007-08-08 14:55:00,7.55,7.55,7.53,7.55,52000.0,6.0146,6.0146,5.9987,6.0146,52000.0
2007-08-08 15:00:00,7.55,7.58,7.55,7.55,85600.0,6.0146,6.0385,6.0146,6.0146,85600.0
2007-08-08 15:05:00,7.55,7.56,7.51,7.51,130000.0,6.0146,6.0226,5.9828,5.9828,130000.0
2007-08-08 15:10:00,7.51,7.52,7.49,7.52,212000.0,5.9828,5.9907,5.9668,5.9907,212000.0
2007-08-08 15:15:00,7.52,7.53,7.51,7.51,164400.0,5.9907,5.9987,5.9828,5.9828,164400.0
2007-08-08 15:20:00,7.51,7.52,7.48,7.48,181200.0,5.9828,5.9907,5.9589,5.9589,181200.0
2007-08-08 15:25:00,7.48,7.48,7.43,7.43,168000.0,5.9589,5.9589,5.919,5.919,168000.0
2007-08-08 15:30:00,7.43,7.43,7.39,7.39,150000.0,5.919,5.919,5.8872,5.8872,150000.0
2007-08-08 15:35:00,7.4,7.45,7.4,7.44,156000.0,5.8951,5.935,5.8951,5.927,156000.0
2007-08-08 15:40:00,7.44,7.45,7.43,7.44,126800.0,5.927,5.935,5.919,5.927,126800.0
2007-08-08 15:45:00,7.44,7.44,7.41,7.42,310800.0,5.927,5.927,5.9031,5.9111,310800.0
2007-08-08 15:50:00,7.42,7.46,7.41,7.45,176000.0,5.9111,5.9429,5.9031,5.935,176000.0
2007-08-08 15:55:00,7.45,7.52,7.44,7.51,534800.0,5.935,5.9907,5.927,5.9828,534800.0
2007-08-09 09:30:00,7.6,7.6,7.47,7.47,90800.0,6.0545,6.0545,5.9509,5.9509,90800.0
2007-08-09 09:35:00,7.46,7.47,7.32,7.34,120800.0,5.9429,5.9509,5.8314,5.8473,120800.0
2007-08-09 09:40:00,7.35,7.39,7.34,7.34,113200.0,5.8553,5.8872,5.8473,5.8473,113200.0
2007-08-09 09:45:00,7.33,7.35,7.33,7.34,78000.0,5.8394,5.8553,5.8394,5.8473,78000.0
2007-08-09 09:50:00,7.34,7.35,7.3,7.34,194800.0,5.8473,5.8553,5.8155,5.8473,194800.0
2007-08-09 09:55:00,7.34,7.37,7.34,7.36,76800.0,5.8473,5.8712,5.8473,5.8633,76800.0
2007-08-09 10:00:00,7.36,7.41,7.36,7.4,88800.0,5.8633,5.9031,5.8633,5.8951,88800.0
2007-08-09 10:05:00,7.4,7.43,7.4,7.42,109600.0,5.8951,5.919,5.8951,5.9111,109600.0
2007-08-09 10:10:00,7.41,7.42,7.41,7.42,142000.0,5.9031,5.9111,5.9031,5.9111,142000.0
2007-08-09 10:15:00,7.42,7.45,7.42,7.44,74800.0,5.9111,5.935,5.9111,5.927,74800.0
2007-08-09 10:20:00,7.44,7.45,7.42,7.45,79600.0,5.927,5.935,5.9111,5.935,79600.0
2007-08-09 10:25:00,7.45,7.47,7.44,7.46,83200.0,5.935,5.9509,5.927,5.9429,83200.0
2007-08-09 10:30:00,7.46,7.46,7.43,7.43,92800.0,5.9429,5.9429,5.919,5.919,92800.0
2007-08-09 10:35:00,7.43,7.44,7.42,7.43,71200.0,5.919,5.927,5.9111,5.919,71200.0
2007-08-09 10:40:00,7.43,7.45,7.43,7.43,125200.0,5.919,5.935,5.919,5.919,125200.0
2007-08-09 10:45:00,7.43,7.44,7.43,7.43,30400.0,5.919,5.927,5.919,5.919,30400.0
2007-08-09 10:50:00,7.43,7.43,7.38,7.4,93600.0,5.919,5.919,5.8792,5.8951,93600.0
2007-08-09 10:55:00,7.39,7.41,7.36,7.36,92000.0,5.8872,5.9031,5.8633,5.8633,92000.0
2007-08-09 11:00:00,7.37,7.39,7.36,7.36,496400.0,5.8712,5.8872,5.8633,5.8633,496400.0
2007-08-09 11:05:00,7.36,7.37,7.35,7.36,53600.0,5.8633,5.8712,5.8553,5.8633,53600.0
2007-08-09 11:10:00,7.36,7.37,7.35,7.36,77200.0,5.8633,5.8712,5.8553,5.8633,77200.0
2007-08-09 11:15:00,7.36,7.36,7.29,7.3,227200.0,5.8633,5.8633,5.8075,5.8155,227200.0
2007-08-09 11:20:00,7.31,7.34,7.29,7.34,164400.0,5.8234,5.8473,5.8075,5.8473,164400.0
2007-08-09 11:25:00,7.33,7.34,7.31,7.32,172800.0,5.8394,5.8473,5.8234,5.8314,172800.0
2007-08-09 11:30:00,7.32,7.33,7.31,7.32,139600.0,5.8314,5.8394,5.8234,5.8314,139600.0
2007-08-09 11:35:00,7.32,7.32,7.31,7.31,142400.0,5.8314,5.8314,5.8234,5.8234,142400.0
2007-08-09 11:40:00,7.31,7.31,7.27,7.28,143200.0,5.8234,5.8234,5.7916,5.7995,143200.0
2007-08-09 11:45:00,7.27,7.27,7.24,7.25,101200.0,5.7916,5.7916,5.7677,5.7756,101200.0
2007-08-09 11:50:00,7.25,7.25,7.24,7.25,146000.0,5.7756,5.7756,5.7677,5.7756,146000.0
2007-08-09 11:55:00,7.25,7.27,7.25,7.27,100000.0,5.7756,5.7916,5.7756,5.7916,100000.0
2007-08-09 12:00:00,7.26,7.28,7.26,7.28,114800.0,5.7836,5.7995,5.7836,5.7995,114800.0
2007-08-09 12:05:00,7.28,7.28,7.26,7.27,164000.0,5.7995,5.7995,5.7836,5.7916,164000.0
2007-08-09 12:10:00,7.27,7.31,7.27,7.31,141200.0,5.7916,5.8234,5.7916,5.8234,141200.0
2007-08-09 12:15:00,7.31,7.32,7.31,7.31,172400.0,5.8234,5.8314,5.8234,5.8234,172400.0
2007-08-09 12:20:00,7.3,7.33,7.29,7.32,118400.0,5.8155,5.8394,5.8075,5.8314,118400.0
2007-08-09 12:25:00,7.32,7.35,7.32,7.35,126800.0,5.8314,5.8553,5.8314,5.8553,126800.0
2007-08-09 12:30:00,7.35,7.35,7.32,7.33,138000.0,5.8553,5.8553,5.8314,5.8394,138000.0
2007-08-09 12:35:00,7.34,7.34,7.31,7.32,72000.0,5.8473,5.8473,5.8234,5.8314,72000.0
2007-08-09 12:40:00,7.31,7.32,7.31,7.32,63200.0,5.8234,5.8314,5.8234,5.8314,63200.0
2007-08-09 12:45:00,7.32,7.32,7.31,7.31,82000.0,5.8314,5.8314,5.8234,5.8234,82000.0
2007-08-09 12:50:00,7.31,7.31,7.26,7.26,122400.0,5.8234,5.8234,5.7836,5.7836,122400.0
2007-08-09 12:55:00,7.26,7.29,7.25,7.25,202000.0,5.7836,5.8075,5.7756,5.7756,202000.0
2007-08-09 13:00:00,7.25,7.27,7.25,7.25,245600.0,5.7756,5.7916,5.7756,5.7756,245600.0
2007-08-09 13:05:00,7.25,7.29,7.25,7.29,58000.0,5.7756,5.8075,5.7756,5.8075,58000.0
2007-08-09 13:10:00,7.29,7.3,7.26,7.27,80800.0,5.8075,5.8155,5.7836,5.7916,80800.0
2007-08-09 13:15:00,7.26,7.27,7.25,7.26,62000.0,5.7836,5.7916,5.7756,5.7836,62000.0
2007-08-09 13:20:00,7.25,7.26,7.24,7.25,172400.0,5.7756,5.7836,5.7677,5.7756,172400.0
2007-08-09 13:25:00,7.25,7.25,7.19,7.21,157200.0,5.7756,5.7756,5.7278,5.7438,157200.0
2007-08-09 13:30:00,7.21,7.22,7.2,7.21,93600.0,5.7438,5.7517,5.7358,5.7438,93600.0
2007-08-09 13:35:00,7.22,7.24,7.2,7.22,41200.0,5.7517,5.7677,5.7358,5.7517,41200.0
2007-08-09 13:40:00,7.22,7.23,7.21,7.22,76800.0,5.7517,5.7597,5.7438,5.7517,76800.0
2007-08-09 13:45:00,7.22,7.23,7.21,7.21,69600.0,5.7517,5.7597,5.7438,5.7438,69600.0
2007-08-09 13:50:00,7.21,7.22,7.2,7.21,61600.0,5.7438,5.7517,5.7358,5.7438,61600.0
2007-08-09 13:55:00,7.21,7.22,7.21,7.21,116800.0,5.7438,5.7517,5.7438,5.7438,116800.0
2007-08-09 14:00:00,7.21,7.21,7.18,7.19,124000.0,5.7438,5.7438,5.7199,5.7278,124000.0
2007-08-09 14:05:00,7.19,7.2,7.05,7.06,276800.0,5.7278,5.7358,5.6163,5.6243,276800.0
2007-08-09 14:10:00,7.05,7.06,7.03,7.03,142000.0,5.6163,5.6243,5.6004,5.6004,142000.0
2007-08-09 14:15:00,7.03,7.06,7.02,7.05,177200.0,5.6004,5.6243,5.5924,5.6163,177200.0
2007-08-09 14:20:00,7.05,7.06,7.04,7.05,103200.0,5.6163,5.6243,5.6083,5.6163,103200.0
2007-08-09 14:25:00,7.05,7.08,7.04,7.07,170800.0,5.6163,5.6402,5.6083,5.6322,170800.0
2007-08-09 14:30:00,7.07,7.1,7.06,7.1,75600.0,5.6322,5.6561,5.6243,5.6561,75600.0
2007-08-09 14:35:00,7.1,7.1,7.05,7.09,145200.0,5.6561,5.6561,5.6163,5.6482,145200.0
2007-08-09 14:40:00,7.08,7.09,7.05,7.09,131200.0,5.6402,5.6482,5.6163,5.6482,131200.0
2007-08-09 14:45:00,7.09,7.1,7.02,7.02,191200.0,5.6482,5.6561,5.5924,5.5924,191200.0
2007-08-09 14:50:00,7.03,7.08,7.03,7.06,123600.0,5.6004,5.6402,5.6004,5.6243,123600.0
2007-08-09 14:55:00,7.06,7.06,7.01,7.03,298800.0,5.6243,5.6243,5.5844,5.6004,298800.0
2007-08-09 15:00:00,7.03,7.08,7.03,7.07,150000.0,5.6004,5.6402,5.6004,5.6322,150000.0
2007-08-09 15:05:00,7.07,7.11,7.07,7.09,112400.0,5.6322,5.6641,5.6322,5.6482,112400.0
2007-08-09 15:10:00,7.09,7.14,7.09,7.13,104000.0,5.6482,5.688,5.6482,5.68,104000.0
2007-08-09 15:15:00,7.13,7.16,7.11,7.11,122400.0,5.68,5.7039,5.6641,5.6641,122400.0
2007-08-09 15:20:00,7.11,7.11,7.07,7.1,86800.0,5.6641,5.6641,5.6322,5.6561,86800.0
2007-08-09 15:25:00,7.1,7.11,7.09,7.09,76800.0,5.6561,5.6641,5.6482,5.6482,76800.0
2007-08-09 15:30:00,7.09,7.1,7.09,7.1,120000.0,5.6482,5.6561,5.6482,5.6561,120000.0
2007-08-09 15:35:00,7.1,7.11,7.02,7.04,329600.0,5.6561,5.6641,5.5924,5.6083,329600.0
2007-08-09 15:40:00,7.04,7.07,7.04,7.04,251600.0,5.6083,5.6322,5.6083,5.6083,251600.0
2007-08-09 15:45:00,7.04,7.08,7.04,7.08,256000.0,5.6083,5.6402,5.6083,5.6402,256000.0
2007-08-09 15:50:00,7.07,7.09,7.05,7.09,387200.0,5.6322,5.6482,5.6163,5.6482,387200.0
2007-08-09 15:55:00,7.08,7.13,7.06,7.1,421200.0,5.6402,5.68,5.6243,5.6561,421200.0
2007-08-10 09:30:00,7.04,7.16,7.04,7.08,84000.0,5.6083,5.7039,5.6083,5.6402,84000.0
2007-08-10 09:35:00,7.1,7.11,6.92,6.92,177200.0,5.6561,5.6641,5.5127,5.5127,177200.0
2007-08-10 09:40:00,6.93,6.99,6.92,6.98,98400.0,5.5207,5.5685,5.5127,5.5605,98400.0
2007-08-10 09:45:00,6.99,7.06,6.98,7.03,95600.0,5.5685,5.6243,5.5605,5.6004,95600.0
2007-08-10 09:50:00,7.03,7.04,7.0,7.03,105200.0,5.6004,5.6083,5.5765,5.6004,105200.0
2007-08-10 09:55:00,7.03,7.1,7.03,7.09,138000.0,5.6004,5.6561,5.6004,5.6482,138000.0
2007-08-10 10:00:00,7.1,7.13,7.09,7.09,120400.0,5.6561,5.68,5.6482,5.6482,120400.0
2007-08-10 10:05:00,7.08,7.08,7.01,7.01,83200.0,5.6402,5.6402,5.5844,5.5844,83200.0
2007-08-10 10:10:00,7.01,7.02,6.99,6.99,136400.0,5.5844,5.5924,5.5685,5.5685,136400.0
2007-08-10 10:15:00,6.99,6.99,6.97,6.99,141200.0,5.5685,5.5685,5.5526,5.5685,141200.0
2007-08-10 10:20:00,6.99,7.01,6.98,6.99,116400.0,5.5685,5.5844,5.5605,5.5685,116400.0
2007-08-10 10:25:00,6.99,7.03,6.99,7.01,89600.0,5.5685,5.6004,5.5685,5.5844,89600.0
2007-08-10 10:30:00,7.0,7.02,7.0,7.01,86000.0,5.5765,5.5924,5.5765,5.5844,86000.0
2007-08-10 10:35:00,7.0,7.02,7.0,7.0,232000.0,5.5765,5.5924,5.5765,5.5765,232000.0
2007-08-10 10:40:00,7.0,7.04,7.0,7.04,111600.0,5.5765,5.6083,5.5765,5.6083,111600.0
2007-08-10 10:45:00,7.04,7.06,7.02,7.06,92000.0,5.6083,5.6243,5.5924,5.6243,92000.0
2007-08-10 10:50:00,7.05,7.1,7.03,7.1,76400.0,5.6163,5.6561,5.6004,5.6561,76400.0
2007-08-10 10:55:00,7.1,7.14,7.09,7.13,57600.0,5.6561,5.688,5.6482,5.68,57600.0
2007-08-10 11:00:00,7.13,7.17,7.12,7.15,65200.0,5.68,5.7119,5.6721,5.696,65200.0
2007-08-10 11:05:00,7.16,7.18,7.13,7.14,87600.0,5.7039,5.7199,5.68,5.688,87600.0
2007-08-10 11:10:00,7.14,7.14,7.09,7.1,48400.0,5.688,5.688,5.6482,5.6561,48400.0
2007-08-10 11:15:00,7.1,7.1,7.09,7.1,69600.0,5.6561,5.6561,5.6482,5.6561,69600.0
2007-08-10 11:20:00,7.1,7.1,7.06,7.07,65200.0,5.6561,5.6561,5.6243,5.6322,65200.0
2007-08-10 11:25:00,7.06,7.06,7.03,7.05,49600.0,5.6243,5.6243,5.6004,5.6163,49600.0
2007-08-10 11:30:00,7.04,7.06,7.04,7.05,59200.0,5.6083,5.6243,5.6083,5.6163,59200.0
2007-08-10 11:35:00,7.06,7.06,7.04,7.05,4000.0,5.6243,5.6243,5.6083,5.6163,4000.0
2007-08-10 11:40:00,7.05,7.09,7.05,7.09,30000.0,5.6163,5.6482,5.6163,5.6482,30000.0
2007-08-10 11:45:00,7.1,7.13,7.09,7.13,42800.0,5.6561,5.68,5.6482,5.68,42800.0
2007-08-10 11:50:00,7.12,7.14,7.11,7.12,23600.0,5.6721,5.688,5.6641,5.6721,23600.0
2007-08-10 11:55:00,7.12,7.24,7.11,7.24,52400.0,5.6721,5.7677,5.6641,5.7677,52400.0
2007-08-10 12:00:00,7.24,7.3,7.24,7.28,60800.0,5.7677,5.8155,5.7677,5.7995,60800.0
2007-08-10 12:05:00,7.29,7.31,7.28,7.28,37200.0,5.8075,5.8234,5.7995,5.7995,37200.0
2007-08-10 12:10:00,7.28,7.28,7.24,7.25,46800.0,5.7995,5.7995,5.7677,5.7756,46800.0
2007-08-10 12:15:00,7.24,7.31,7.24,7.3,73600.0,5.7677,5.8234,5.7677,5.8155,73600.0
2007-08-10 12:20:00,7.3,7.35,7.26,7.33,110400.0,5.8155,5.8553,5.7836,5.8394,110400.0
2007-08-10 12:25:00,7.33,7.36,7.32,7.33,54400.0,5.8394,5.8633,5.8314,5.8394,54400.0
2007-08-10 12:30:00,7.34,7.35,7.25,7.26,122800.0,5.8473,5.8553,5.7756,5.7836,122800.0
2007-08-10 12:35:00,7.25,7.26,7.22,7.22,38400.0,5.7756,5.7836,5.7517,5.7517,38400.0
2007-08-10 12:40:00,7.23,7.23,7.14,7.15,62000.0,5.7597,5.7597,5.688,5.696,62000.0
2007-08-10 12:45:00,7.15,7.16,7.13,7.13,24800.0,5.696,5.7039,5.68,5.68,24800.0
2007-08-10 12:50:00,7.14,7.15,7.08,7.08,79600.0,5.688,5.696,5.6402,5.6402,79600.0
2007-08-10 12:55:00,7.08,7.08,6.98,7.0,149200.0,5.6402,5.6402,5.5605,5.5765,149200.0
2007-08-10 13:00:00,7.0,7.05,7.0,7.05,44800.0,5.5765,5.6163,5.5765,5.6163,44800.0
2007-08-10 13:05:00,7.05,7.09,7.04,7.09,85600.0,5.6163,5.6482,5.6083,5.6482,85600.0
2007-08-10 13:10:00,7.08,7.11,7.07,7.09,107200.0,5.6402,5.6641,5.6322,5.6482,107200.0
2007-08-10 13:15:00,7.09,7.09,7.07,7.08,92000.0,5.6482,5.6482,5.6322,5.6402,92000.0
2007-08-10 13:20:00,7.08,7.11,7.08,7.09,44000.0,5.6402,5.6641,5.6402,5.6482,44000.0
2007-08-10 13:25:00,7.1,7.1,7.05,7.06,32400.0,5.6561,5.6561,5.6163,5.6243,32400.0
2007-08-10 13:30:00,7.06,7.08,7.03,7.03,94000.0,5.6243,5.6402,5.6004,5.6004,94000.0
2007-08-10 13:35:00,7.04,7.06,7.02,7.03,87200.0,5.6083,5.6243,5.5924,5.6004,87200.0
2007-08-10 13:40:00,7.04,7.04,7.0,7.02,169200.0,5.6083,5.6083,5.5765,5.5924,169200.0
2007-08-10 13:45:00,7.02,7.04,7.0,7.0,61600.0,5.5924,5.6083,5.5765,5.5765,61600.0
2007-08-10 13:50:00,6.99,7.05,6.98,7.03,51600.0,5.5685,5.6163,5.5605,5.6004,51600.0
2007-08-10 13:55:00,7.03,7.08,7.03,7.05,34400.0,5.6004,5.6402,5.6004,5.6163,34400.0
2007-08-10 14:00:00,7.05,7.06,7.01,7.01,30000.0,5.6163,5.6243,5.5844,5.5844,30000.0
2007-08-10 14:05:00,7.01,7.02,6.98,7.02,46800.0,5.5844,5.5924,5.5605,5.5924,46800.0
2007-08-10 14:10:00,7.03,7.03,6.96,6.99,121600.0,5.6004,5.6004,5.5446,5.5685,121600.0
2007-08-10 14:15:00,6.99,7.03,6.99,7.02,72800.0,5.5685,5.6004,5.5685,5.5924,72800.0
2007-08-10 14:20:00,7.02,7.05,7.0,7.03,33600.0,5.5924,5.6163,5.5765,5.6004,33600.0
2007-08-10 14:25:00,7.01,7.04,7.01,7.04,57200.0,5.5844,5.6083,5.5844,5.6083,57200.0
2007-08-10 14:30:00,7.04,7.06,7.01,7.03,33200.0,5.6083,5.6243,5.5844,5.6004,33200.0
2007-08-10 14:35:00,7.02,7.05,7.01,7.02,30000.0,5.5924,5.6163,5.5844,5.5924,30000.0
2007-08-10 14:40:00,7.01,7.07,7.01,7.07,28400.0,5.5844,5.6322,5.5844,5.6322,28400.0
2007-08-10 14:45:00,7.07,7.1,7.06,7.09,28000.0,5.6322,5.6561,5.6243,5.6482,28000.0
2007-08-10 14:50:00,7.09,7.09,7.03,7.04,94800.0,5.6482,5.6482,5.6004,5.6083,94800.0
2007-08-10 14:55:00,7.04,7.05,7.02,7.05,23200.0,5.6083,5.6163,5.5924,5.6163,23200.0
2007-08-10 15:00:00,7.04,7.04,7.02,7.02,35600.0,5.6083,5.6083,5.5924,5.5924,35600.0
2007-08-10 15:05:00,7.03,7.06,7.02,7.06,89200.0,5.6004,5.6243,5.5924,5.6243,89200.0
2007-08-10 15:10:00,7.05,7.07,7.04,7.07,32800.0,5.6163,5.6322,5.6083,5.6322,32800.0
2007-08-10 15:15:00,7.06,7.09,7.01,7.03,89200.0,5.6243,5.6482,5.5844,5.6004,89200.0
2007-08-10 15:20:00,7.04,7.04,7.02,7.03,154400.0,5.6083,5.6083,5.5924,5.6004,154400.0
2007-08-10 15:25:00,7.03,7.03,7.01,7.02,107200.0,5.6004,5.6004,5.5844,5.5924,107200.0
2007-08-10 15:30:00,7.02,7.06,7.0,7.04,154000.0,5.5924,5.6243,5.5765,5.6083,154000.0
2007-08-10 15:35:00,7.04,7.09,7.04,7.04,148400.0,5.6083,5.6482,5.6083,5.6083,148400.0
2007-08-10 15:40:00,7.04,7.15,7.04,7.12,354800.0,5.6083,5.696,5.6083,5.6721,354800.0
2007-08-10 15:45:00,7.12,7.12,7.09,7.12,105600.0,5.6721,5.6721,5.6482,5.6721,105600.0
2007-08-10 15:50:00,7.12,7.13,7.12,7.13,296800.0,5.6721,5.68,5.6721,5.68,296800.0
2007-08-10 15:55:00,7.13,7.13,7.0,7.1,321200.0,5.68,5.68,5.5765,5.6561,321200.0
2007-08-13 09:30:00,7.06,7.26,7.06,7.23,64400.0,5.6243,5.7836,5.6243,5.7597,64400.0
2007-08-13 09:35:00,7.23,7.28,7.18,7.25,88400.0,5.7597,5.7995,5.7199,5.7756,88400.0
2007-08-13 09:40:00,7.26,7.27,7.25,7.25,122000.0,5.7836,5.7916,5.7756,5.7756,122000.0
2007-08-13 09:45:00,7.25,7.25,7.16,7.18,182400.0,5.7756,5.7756,5.7039,5.7199,182400.0
2007-08-13 09:50:00,7.18,7.35,7.18,7.32,227600.0,5.7199,5.8553,5.7199,5.8314,227600.0
2007-08-13 09:55:00,7.32,7.32,7.26,7.29,159600.0,5.8314,5.8314,5.7836,5.8075,159600.0
2007-08-13 10:00:00,7.29,7.34,7.29,7.33,83600.0,5.8075,5.8473,5.8075,5.8394,83600.0
2007-08-13 10:05:00,7.33,7.36,7.33,7.35,106800.0,5.8394,5.8633,5.8394,5.8553,106800.0
2007-08-13 10:10:00,7.35,7.43,7.35,7.43,200400.0,5.8553,5.919,5.8553,5.919,200400.0
2007-08-13 10:15:00,7.43,7.46,7.31,7.31,423200.0,5.919,5.9429,5.8234,5.8234,423200.0
2007-08-13 10:20:00,7.31,7.35,7.28,7.28,120800.0,5.8234,5.8553,5.7995,5.7995,120800.0
2007-08-13 10:25:00,7.28,7.32,7.27,7.3,216400.0,5.7995,5.8314,5.7916,5.8155,216400.0
2007-08-13 10:30:00,7.3,7.32,7.29,7.29,82000.0,5.8155,5.8314,5.8075,5.8075,82000.0
2007-08-13 10:35:00,7.29,7.3,7.25,7.27,79200.0,5.8075,5.8155,5.7756,5.7916,79200.0
2007-08-13 10:40:00,7.26,7.26,7.22,7.22,31200.0,5.7836,5.7836,5.7517,5.7517,31200.0
2007-08-13 10:45:00,7.22,7.23,7.22,7.22,85200.0,5.7517,5.7597,5.7517,5.7517,85200.0
2007-08-13 10:50:00,7.22,7.23,7.22,7.22,200400.0,5.7517,5.7597,5.7517,5.7517,200400.0
2007-08-13 10:55:00,7.22,7.25,7.21,7.24,126000.0,5.7517,5.7756,5.7438,5.7677,126000.0
2007-08-13 11:00:00,7.24,7.25,7.21,7.23,462000.0,5.7677,5.7756,5.7438,5.7597,462000.0
2007-08-13 11:05:00,7.22,7.22,7.18,7.19,145600.0,5.7517,5.7517,5.7199,5.7278,145600.0
2007-08-13 11:10:00,7.19,7.22,7.19,7.21,91200.0,5.7278,5.7517,5.7278,5.7438,91200.0
2007-08-13 11:15:00,7.21,7.21,7.18,7.19,94400.0,5.7438,5.7438,5.7199,5.7278,94400.0
2007-08-13 11:20:00,7.19,7.22,7.19,7.22,87600.0,5.7278,5.7517,5.7278,5.7517,87600.0
2007-08-13 11:25:00,7.21,7.22,7.2,7.21,76000.0,5.7438,5.7517,5.7358,5.7438,76000.0
2007-08-13 11:30:00,7.21,7.23,7.21,7.22,68000.0,5.7438,5.7597,5.7438,5.7517,68000.0
2007-08-13 11:35:00,7.22,7.23,7.22,7.23,72000.0,5.7517,5.7597,5.7517,5.7597,72000.0
2007-08-13 11:40:00,7.23,7.23,7.2,7.21,54400.0,5.7597,5.7597,5.7358,5.7438,54400.0
2007-08-13 11:45:00,7.21,7.21,7.19,7.2,103600.0,5.7438,5.7438,5.7278,5.7358,103600.0
2007-08-13 11:50:00,7.19,7.19,7.13,7.14,68000.0,5.7278,5.7278,5.68,5.688,68000.0
2007-08-13 11:55:00,7.14,7.14,7.13,7.13,77200.0,5.688,5.688,5.68,5.68,77200.0
2007-08-13 12:00:00,7.13,7.13,7.12,7.12,56800.0,5.68,5.68,5.6721,5.6721,56800.0
2007-08-13 12:05:00,7.12,7.12,7.11,7.12,23600.0,5.6721,5.6721,5.6641,5.6721,23600.0
2007-08-13 12:10:00,7.12,7.13,7.11,7.11,63200.0,5.6721,5.68,5.6641,5.6641,63200.0
2007-08-13 12:15:00,7.11,7.11,7.1,7.1,43600.0,5.6641,5.6641,5.6561,5.6561,43600.0
2007-08-13 12:20:00,7.1,7.1,7.09,7.09,39600.0,5.6561,5.6561,5.6482,5.6482,39600.0
2007-08-13 12:25:00,7.09,7.09,7.07,7.07,53200.0,5.6482,5.6482,5.6322,5.6322,53200.0
2007-08-13 12:30:00,7.07,7.07,7.05,7.05,72000.0,5.6322,5.6322,5.6163,5.6163,72000.0
2007-08-13 12:35:00,7.06,7.07,7.05,7.07,60400.0,5.6243,5.6322,5.6163,5.6322,60400.0
2007-08-13 12:40:00,7.07,7.08,7.06,7.06,59200.0,5.6322,5.6402,5.6243,5.6243,59200.0
2007-08-13 12:45:00,7.06,7.06,7.03,7.04,54800.0,5.6243,5.6243,5.6004,5.6083,54800.0
2007-08-13 12:50:00,7.04,7.05,7.04,7.05,66000.0,5.6083,5.6163,5.6083,5.6163,66000.0
2007-08-13 12:55:00,7.05,7.07,7.05,7.06,71200.0,5.6163,5.6322,5.6163,5.6243,71200.0
2007-08-13 13:00:00,7.06,7.06,7.04,7.04,71200.0,5.6243,5.6243,5.6083,5.6083,71200.0
2007-08-13 13:05:00,7.05,7.05,7.03,7.04,34400.0,5.6163,5.6163,5.6004,5.6083,34400.0
2007-08-13 13:10:00,7.04,7.04,7.03,7.03,21600.0,5.6083,5.6083,5.6004,5.6004,21600.0
2007-08-13 13:15:00,7.03,7.03,7.02,7.03,57600.0,5.6004,5.6004,5.5924,5.6004,57600.0
2007-08-13 13:20:00,7.03,7.03,7.0,7.01,114000.0,5.6004,5.6004,5.5765,5.5844,114000.0
2007-08-13 13:25:00,7.01,7.02,7.0,7.0,58400.0,5.5844,5.5924,5.5765,5.5765,58400.0
2007-08-13 13:30:00,7.0,7.04,6.98,7.03,61600.0,5.5765,5.6083,5.5605,5.6004,61600.0
2007-08-13 13:35:00,7.03,7.05,7.03,7.05,30000.0,5.6004,5.6163,5.6004,5.6163,30000.0
2007-08-13 13:40:00,7.05,7.07,7.05,7.05,49600.0,5.6163,5.6322,5.6163,5.6163,49600.0
2007-08-13 13:45:00,7.05,7.05,7.04,7.05,65600.0,5.6163,5.6163,5.6083,5.6163,65600.0
2007-08-13 13:50:00,7.05,7.08,7.05,7.08,52000.0,5.6163,5.6402,5.6163,5.6402,52000.0
2007-08-13 13:55:00,7.08,7.1,7.07,7.1,52000.0,5.6402,5.6561,5.6322,5.6561,52000.0
2007-08-13 14:00:00,7.1,7.1,7.08,7.09,46400.0,5.6561,5.6561,5.6402,5.6482,46400.0
2007-08-13 14:05:00,7.09,7.09,7.06,7.07,42400.0,5.6482,5.6482,5.6243,5.6322,42400.0
2007-08-13 14:10:00,7.07,7.08,7.07,7.08,18400.0,5.6322,5.6402,5.6322,5.6402,18400.0
2007-08-13 14:15:00,7.08,7.1,7.08,7.1,52000.0,5.6402,5.6561,5.6402,5.6561,52000.0
2007-08-13 14:20:00,7.1,7.12,7.1,7.11,69200.0,5.6561,5.6721,5.6561,5.6641,69200.0
2007-08-13 14:25:00,7.11,7.11,7.09,7.1,44800.0,5.6641,5.6641,5.6482,5.6561,44800.0
2007-08-13 14:30:00,7.1,7.1,7.07,7.07,20800.0,5.6561,5.6561,5.6322,5.6322,20800.0
2007-08-13 14:35:00,7.07,7.07,7.06,7.06,31600.0,5.6322,5.6322,5.6243,5.6243,31600.0
2007-08-13 14:40:00,7.06,7.09,7.06,7.06,58800.0,5.6243,5.6482,5.6243,5.6243,58800.0
2007-08-13 14:45:00,7.06,7.08,7.06,7.06,61200.0,5.6243,5.6402,5.6243,5.6243,61200.0
2007-08-13 14:50:00,7.06,7.09,7.05,7.08,68400.0,5.6243,5.6482,5.6163,5.6402,68400.0
2007-08-13 14:55:00,7.08,7.09,7.08,7.08,40400.0,5.6402,5.6482,5.6402,5.6402,40400.0
2007-08-13 15:00:00,7.08,7.09,7.06,7.06,52000.0,5.6402,5.6482,5.6243,5.6243,52000.0
2007-08-13 15:05:00,7.07,7.09,7.07,7.09,40000.0,5.6322,5.6482,5.6322,5.6482,40000.0
2007-08-13 15:10:00,7.08,7.09,7.06,7.07,76800.0,5.6402,5.6482,5.6243,5.6322,76800.0
2007-08-13 15:15:00,7.07,7.07,7.05,7.06,54800.0,5.6322,5.6322,5.6163,5.6243,54800.0
2007-08-13 15:20:00,7.06,7.08,7.05,7.05,77600.0,5.6243,5.6402,5.6163,5.6163,77600.0
2007-08-13 15:25:00,7.05,7.08,7.05,7.08,78000.0,5.6163,5.6402,5.6163,5.6402,78000.0
2007-08-13 15:30:00,7.08,7.08,7.07,7.08,80000.0,5.6402,5.6402,5.6322,5.6402,80000.0
2007-08-13 15:35:00,7.08,7.08,7.07,7.08,83200.0,5.6402,5.6402,5.6322,5.6402,83200.0
2007-08-13 15:40:00,7.08,7.09,7.07,7.07,90800.0,5.6402,5.6482,5.6322,5.6322,90800.0
2007-08-13 15:45:00,7.07,7.07,7.03,7.04,212400.0,5.6322,5.6322,5.6004,5.6083,212400.0
2007-08-13 15:50:00,7.03,7.04,7.03,7.03,233200.0,5.6004,5.6083,5.6004,5.6004,233200.0
2007-08-13 15:55:00,7.03,7.04,7.01,7.04,248400.0,5.6004,5.6083,5.5844,5.6083,248400.0
2007-08-14 09:30:00,7.03,7.05,7.0,7.0,291200.0,5.6004,5.6163,5.5765,5.5765,291200.0
2007-08-14 09:35:00,7.0,7.03,6.98,7.03,74000.0,5.5765,5.6004,5.5605,5.6004,74000.0
2007-08-14 09:40:00,7.02,7.02,7.0,7.0,56400.0,5.5924,5.5924,5.5765,5.5765,56400.0
2007-08-14 09:45:00,7.0,7.01,6.98,7.0,191200.0,5.5765,5.5844,5.5605,5.5765,191200.0
2007-08-14 09:50:00,6.99,7.0,6.96,6.96,254400.0,5.5685,5.5765,5.5446,5.5446,254400.0
2007-08-14 09:55:00,6.96,6.99,6.96,6.98,284800.0,5.5446,5.5685,5.5446,5.5605,284800.0
2007-08-14 10:00:00,6.98,6.99,6.97,6.98,110400.0,5.5605,5.5685,5.5526,5.5605,110400.0
2007-08-14 10:05:00,6.98,6.98,6.96,6.96,110400.0,5.5605,5.5605,5.5446,5.5446,110400.0
2007-08-14 10:10:00,6.96,6.97,6.95,6.96,77600.0,5.5446,5.5526,5.5366,5.5446,77600.0
2007-08-14 10:15:00,6.96,6.97,6.93,6.93,904400.0,5.5446,5.5526,5.5207,5.5207,904400.0
2007-08-14 10:20:00,6.93,6.93,6.86,6.86,276000.0,5.5207,5.5207,5.4649,5.4649,276000.0
2007-08-14 10:25:00,6.86,6.87,6.82,6.84,141600.0,5.4649,5.4729,5.4331,5.449,141600.0
2007-08-14 10:30:00,6.84,6.88,6.83,6.88,107200.0,5.449,5.4809,5.441,5.4809,107200.0
2007-08-14 10:35:00,6.88,6.9,6.88,6.89,124400.0,5.4809,5.4968,5.4809,5.4888,124400.0
2007-08-14 10:40:00,6.89,6.9,6.88,6.89,82000.0,5.4888,5.4968,5.4809,5.4888,82000.0
2007-08-14 10:45:00,6.89,6.91,6.88,6.91,31200.0,5.4888,5.5048,5.4809,5.5048,31200.0
2007-08-14 10:50:00,6.91,6.92,6.88,6.88,66000.0,5.5048,5.5127,5.4809,5.4809,66000.0
2007-08-14 10:55:00,6.89,6.89,6.83,6.83,310400.0,5.4888,5.4888,5.441,5.441,310400.0
2007-08-14 11:00:00,6.83,6.83,6.78,6.83,135200.0,5.441,5.441,5.4012,5.441,135200.0
2007-08-14 11:05:00,6.82,6.84,6.82,6.83,53600.0,5.4331,5.449,5.4331,5.441,53600.0
2007-08-14 11:10:00,6.84,6.84,6.83,6.83,26800.0,5.449,5.449,5.441,5.441,26800.0
2007-08-14 11:15:00,6.83,6.84,6.83,6.84,34800.0,5.441,5.449,5.441,5.449,34800.0
2007-08-14 11:20:00,6.84,6.84,6.83,6.83,357600.0,5.449,5.449,5.441,5.441,357600.0
2007-08-14 11:25:00,6.83,6.83,6.82,6.83,145200.0,5.441,5.441,5.4331,5.441,145200.0
2007-08-14 11:30:00,6.83,6.84,6.83,6.83,100000.0,5.441,5.449,5.441,5.441,100000.0
2007-08-14 11:35:00,6.83,6.84,6.83,6.83,54800.0,5.441,5.449,5.441,5.441,54800.0
2007-08-14 11:40:00,6.83,6.84,6.83,6.84,63200.0,5.441,5.449,5.441,5.449,63200.0
2007-08-14 11:45:00,6.83,6.84,6.83,6.84,487200.0,5.441,5.449,5.441,5.449,487200.0
2007-08-14 11:50:00,6.84,6.87,6.84,6.86,45200.0,5.449,5.4729,5.449,5.4649,45200.0
2007-08-14 11:55:00,6.86,6.86,6.85,6.85,82400.0,5.4649,5.4649,5.457,5.457,82400.0
2007-08-14 12:00:00,6.85,6.86,6.85,6.86,59600.0,5.457,5.4649,5.457,5.4649,59600.0
2007-08-14 12:05:00,6.86,6.86,6.86,6.86,94800.0,5.4649,5.4649,5.4649,5.4649,94800.0
2007-08-14 12:10:00,6.86,6.86,6.86,6.86,102800.0,5.4649,5.4649,5.4649,5.4649,102800.0
2007-08-14 12:15:00,6.86,6.89,6.86,6.89,126800.0,5.4649,5.4888,5.4649,5.4888,126800.0
2007-08-14 12:20:00,6.89,6.91,6.89,6.91,112400.0,5.4888,5.5048,5.4888,5.5048,112400.0
2007-08-14 12:25:00,6.91,6.91,6.86,6.86,77200.0,5.5048,5.5048,5.4649,5.4649,77200.0
2007-08-14 12:30:00,6.86,6.89,6.86,6.89,698800.0,5.4649,5.4888,5.4649,5.4888,698800.0
2007-08-14 12:35:00,6.89,6.91,6.89,6.9,54000.0,5.4888,5.5048,5.4888,5.4968,54000.0
2007-08-14 12:40:00,6.9,6.9,6.88,6.9,64400.0,5.4968,5.4968,5.4809,5.4968,64400.0
2007-08-14 12:45:00,6.89,6.9,6.89,6.89,106400.0,5.4888,5.4968,5.4888,5.4888,106400.0
2007-08-14 12:50:00,6.89,6.89,6.89,6.89,23200.0,5.4888,5.4888,5.4888,5.4888,23200.0
2007-08-14 12:55:00,6.89,6.89,6.89,6.89,58400.0,5.4888,5.4888,5.4888,5.4888,58400.0
2007-08-14 13:00:00,6.89,6.89,6.88,6.89,50400.0,5.4888,5.4888,5.4809,5.4888,50400.0
2007-08-14 13:05:00,6.89,6.89,6.88,6.89,28400.0,5.4888,5.4888,5.4809,5.4888,28400.0
2007-08-14 13:10:00,6.89,6.89,6.88,6.88,14800.0,5.4888,5.4888,5.4809,5.4809,14800.0
2007-08-14 13:15:00,6.88,6.89,6.87,6.87,166000.0,5.4809,5.4888,5.4729,5.4729,166000.0
2007-08-14 13:20:00,6.87,6.88,6.86,6.87,27200.0,5.4729,5.4809,5.4649,5.4729,27200.0
2007-08-14 13:25:00,6.87,6.88,6.87,6.87,164400.0,5.4729,5.4809,5.4729,5.4729,164400.0
2007-08-14 13:30:00,6.88,6.88,6.87,6.87,65600.0,5.4809,5.4809,5.4729,5.4729,65600.0
2007-08-14 13:35:00,6.88,6.88,6.87,6.88,99600.0,5.4809,5.4809,5.4729,5.4809,99600.0
2007-08-14 13:40:00,6.88,6.88,6.87,6.87,43600.0,5.4809,5.4809,5.4729,5.4729,43600.0
2007-08-14 13:45:00,6.88,6.88,6.87,6.87,54400.0,5.4809,5.4809,5.4729,5.4729,54400.0
2007-08-14 13:50:00,6.87,6.88,6.87,6.87,38000.0,5.4729,5.4809,5.4729,5.4729,38000.0
2007-08-14 13:55:00,6.87,6.88,6.86,6.87,121200.0,5.4729,5.4809,5.4649,5.4729,121200.0
2007-08-14 14:00:00,6.87,6.88,6.87,6.87,64800.0,5.4729,5.4809,5.4729,5.4729,64800.0
2007-08-14 14:05:00,6.87,6.88,6.85,6.86,50800.0,5.4729,5.4809,5.457,5.4649,50800.0
2007-08-14 14:10:00,6.85,6.86,6.83,6.83,118000.0,5.457,5.4649,5.441,5.441,118000.0
2007-08-14 14:15:00,6.83,6.86,6.83,6.85,55600.0,5.441,5.4649,5.441,5.457,55600.0
2007-08-14 14:20:00,6.85,6.86,6.84,6.85,158800.0,5.457,5.4649,5.449,5.457,158800.0
2007-08-14 14:25:00,6.84,6.85,6.84,6.84,55600.0,5.449,5.457,5.449,5.449,55600.0
2007-08-14 14:30:00,6.84,6.85,6.83,6.84,45200.0,5.449,5.457,5.441,5.449,45200.0
2007-08-14 14:35:00,6.84,6.85,6.84,6.84,34800.0,5.449,5.457,5.449,5.449,34800.0
2007-08-14 14:40:00,6.84,6.84,6.84,6.84,112800.0,5.449,5.449,5.449,5.449,112800.0
2007-08-14 14:45:00,6.84,6.84,6.83,6.83,148800.0,5.449,5.449,5.441,5.441,148800.0
2007-08-14 14:50:00,6.83,6.84,6.82,6.84,66800.0,5.441,5.449,5.4331,5.449,66800.0
2007-08-14 14:55:00,6.83,6.84,6.83,6.83,33600.0,5.441,5.449,5.441,5.441,33600.0
2007-08-14 15:00:00,6.84,6.85,6.83,6.84,137200.0,5.449,5.457,5.441,5.449,137200.0
2007-08-14 15:05:00,6.84,6.84,6.83,6.83,107600.0,5.449,5.449,5.441,5.441,107600.0
2007-08-14 15:10:00,6.83,6.84,6.83,6.83,73200.0,5.441,5.449,5.441,5.441,73200.0
2007-08-14 15:15:00,6.83,6.84,6.83,6.84,42800.0,5.441,5.449,5.441,5.449,42800.0
2007-08-14 15:20:00,6.84,6.84,6.84,6.84,114400.0,5.449,5.449,5.449,5.449,114400.0
2007-08-14 15:25:00,6.84,6.84,6.84,6.84,174400.0,5.449,5.449,5.449,5.449,174400.0
2007-08-14 15:30:00,6.84,6.84,6.8,6.8,136800.0,5.449,5.449,5.4171,5.4171,136800.0
2007-08-14 15:35:00,6.8,6.83,6.8,6.81,113200.0,5.4171,5.441,5.4171,5.4251,113200.0
2007-08-14 15:40:00,6.81,6.82,6.8,6.8,206800.0,5.4251,5.4331,5.4171,5.4171,206800.0
2007-08-14 15:45:00,6.8,6.81,6.8,6.81,115200.0,5.4171,5.4251,5.4171,5.4251,115200.0
2007-08-14 15:50:00,6.81,6.81,6.8,6.8,220000.0,5.4251,5.4251,5.4171,5.4171,220000.0
2007-08-14 15:55:00,6.8,6.81,6.78,6.8,490000.0,5.4171,5.4251,5.4012,5.4171,490000.0
2007-08-15 09:30:00,6.78,6.81,6.78,6.81,119600.0,5.4012,5.4251,5.4012,5.4251,119600.0
2007-08-15 09:35:00,6.81,6.81,6.78,6.79,129200.0,5.4251,5.4251,5.4012,5.4092,129200.0
2007-08-15 09:40:00,6.79,6.81,6.79,6.81,94400.0,5.4092,5.4251,5.4092,5.4251,94400.0
2007-08-15 09:45:00,6.81,6.81,6.74,6.76,181600.0,5.4251,5.4251,5.3693,5.3853,181600.0
2007-08-15 09:50:00,6.76,6.81,6.76,6.78,118800.0,5.3853,5.4251,5.3853,5.4012,118800.0
2007-08-15 09:55:00,6.79,6.82,6.77,6.78,133600.0,5.4092,5.4331,5.3932,5.4012,133600.0
2007-08-15 10:00:00,6.77,6.78,6.74,6.74,223200.0,5.3932,5.4012,5.3693,5.3693,223200.0
2007-08-15 10:05:00,6.74,6.75,6.73,6.74,158000.0,5.3693,5.3773,5.3614,5.3693,158000.0
2007-08-15 10:10:00,6.74,6.77,6.73,6.77,82000.0,5.3693,5.3932,5.3614,5.3932,82000.0
2007-08-15 10:15:00,6.78,6.78,6.75,6.76,84800.0,5.4012,5.4012,5.3773,5.3853,84800.0
2007-08-15 10:20:00,6.76,6.77,6.74,6.75,216000.0,5.3853,5.3932,5.3693,5.3773,216000.0
2007-08-15 10:25:00,6.75,6.77,6.75,6.77,130000.0,5.3773,5.3932,5.3773,5.3932,130000.0
2007-08-15 10:30:00,6.77,6.77,6.75,6.75,198000.0,5.3932,5.3932,5.3773,5.3773,198000.0
2007-08-15 10:35:00,6.75,6.77,6.74,6.74,119600.0,5.3773,5.3932,5.3693,5.3693,119600.0
2007-08-15 10:40:00,6.74,6.75,6.73,6.74,147200.0,5.3693,5.3773,5.3614,5.3693,147200.0
2007-08-15 10:45:00,6.74,6.74,6.73,6.73,68400.0,5.3693,5.3693,5.3614,5.3614,68400.0
2007-08-15 10:50:00,6.73,6.74,6.7,6.71,123200.0,5.3614,5.3693,5.3375,5.3454,123200.0
2007-08-15 10:55:00,6.7,6.71,6.7,6.7,98000.0,5.3375,5.3454,5.3375,5.3375,98000.0
2007-08-15 11:00:00,6.7,6.72,6.69,6.69,163600.0,5.3375,5.3534,5.3295,5.3295,163600.0
2007-08-15 11:05:00,6.69,6.73,6.69,6.71,66400.0,5.3295,5.3614,5.3295,5.3454,66400.0
2007-08-15 11:10:00,6.71,6.73,6.71,6.73,51600.0,5.3454,5.3614,5.3454,5.3614,51600.0
2007-08-15 11:15:00,6.73,6.73,6.72,6.72,38400.0,5.3614,5.3614,5.3534,5.3534,38400.0
2007-08-15 11:20:00,6.72,6.73,6.72,6.73,48800.0,5.3534,5.3614,5.3534,5.3614,48800.0
2007-08-15 11:25:00,6.73,6.73,6.72,6.73,179600.0,5.3614,5.3614,5.3534,5.3614,179600.0
2007-08-15 11:30:00,6.73,6.73,6.72,6.72,45600.0,5.3614,5.3614,5.3534,5.3534,45600.0
2007-08-15 11:35:00,6.72,6.72,6.68,6.68,158800.0,5.3534,5.3534,5.3215,5.3215,158800.0
2007-08-15 11:40:00,6.68,6.69,6.68,6.69,112800.0,5.3215,5.3295,5.3215,5.3295,112800.0
2007-08-15 11:45:00,6.69,6.7,6.67,6.67,138400.0,5.3295,5.3375,5.3136,5.3136,138400.0
2007-08-15 11:50:00,6.67,6.68,6.67,6.67,200400.0,5.3136,5.3215,5.3136,5.3136,200400.0
2007-08-15 11:55:00,6.67,6.68,6.67,6.67,134800.0,5.3136,5.3215,5.3136,5.3136,134800.0
2007-08-15 12:00:00,6.67,6.69,6.67,6.69,98000.0,5.3136,5.3295,5.3136,5.3295,98000.0
2007-08-15 12:05:00,6.68,6.7,6.68,6.69,67600.0,5.3215,5.3375,5.3215,5.3295,67600.0
2007-08-15 12:10:00,6.68,6.69,6.68,6.68,92000.0,5.3215,5.3295,5.3215,5.3215,92000.0
2007-08-15 12:15:00,6.68,6.68,6.68,6.68,144400.0,5.3215,5.3215,5.3215,5.3215,144400.0
2007-08-15 12:20:00,6.68,6.68,6.68,6.68,239200.0,5.3215,5.3215,5.3215,5.3215,239200.0
2007-08-15 12:25:00,6.68,6.68,6.68,6.68,88800.0,5.3215,5.3215,5.3215,5.3215,88800.0
2007-08-15 12:30:00,6.68,6.69,6.68,6.68,127200.0,5.3215,5.3295,5.3215,5.3215,127200.0
2007-08-15 12:35:00,6.68,6.69,6.68,6.69,128000.0,5.3215,5.3295,5.3215,5.3295,128000.0
2007-08-15 12:40:00,6.69,6.69,6.68,6.69,68000.0,5.3295,5.3295,5.3215,5.3295,68000.0
2007-08-15 12:45:00,6.69,6.69,6.68,6.69,115200.0,5.3295,5.3295,5.3215,5.3295,115200.0
2007-08-15 12:50:00,6.68,6.69,6.68,6.69,47200.0,5.3215,5.3295,5.3215,5.3295,47200.0
2007-08-15 12:55:00,6.69,6.7,6.69,6.7,40000.0,5.3295,5.3375,5.3295,5.3375,40000.0
2007-08-15 13:00:00,6.7,6.72,6.69,6.71,61200.0,5.3375,5.3534,5.3295,5.3454,61200.0
2007-08-15 13:05:00,6.72,6.73,6.72,6.73,85200.0,5.3534,5.3614,5.3534,5.3614,85200.0
2007-08-15 13:10:00,6.73,6.73,6.72,6.72,101200.0,5.3614,5.3614,5.3534,5.3534,101200.0
2007-08-15 13:15:00,6.72,6.73,6.71,6.72,152000.0,5.3534,5.3614,5.3454,5.3534,152000.0
2007-08-15 13:20:00,6.72,6.73,6.72,6.73,87600.0,5.3534,5.3614,5.3534,5.3614,87600.0
2007-08-15 13:25:00,6.72,6.73,6.72,6.72,82400.0,5.3534,5.3614,5.3534,5.3534,82400.0
2007-08-15 13:30:00,6.72,6.73,6.72,6.73,103600.0,5.3534,5.3614,5.3534,5.3614,103600.0
2007-08-15 13:35:00,6.73,6.73,6.72,6.72,185600.0,5.3614,5.3614,5.3534,5.3534,185600.0
2007-08-15 13:40:00,6.73,6.74,6.72,6.74,157600.0,5.3614,5.3693,5.3534,5.3693,157600.0
2007-08-15 13:45:00,6.74,6.75,6.74,6.75,99200.0,5.3693,5.3773,5.3693,5.3773,99200.0
2007-08-15 13:50:00,6.75,6.75,6.74,6.75,125600.0,5.3773,5.3773,5.3693,5.3773,125600.0
2007-08-15 13:55:00,6.75,6.75,6.74,6.74,123600.0,5.3773,5.3773,5.3693,5.3693,123600.0
2007-08-15 14:00:00,6.74,6.74,6.73,6.74,71600.0,5.3693,5.3693,5.3614,5.3693,71600.0
2007-08-15 14:05:00,6.73,6.74,6.73,6.74,61200.0,5.3614,5.3693,5.3614,5.3693,61200.0
2007-08-15 14:10:00,6.74,6.74,6.72,6.73,80400.0,5.3693,5.3693,5.3534,5.3614,80400.0
2007-08-15 14:15:00,6.73,6.73,6.7,6.71,127600.0,5.3614,5.3614,5.3375,5.3454,127600.0
2007-08-15 14:20:00,6.71,6.71,6.7,6.71,83200.0,5.3454,5.3454,5.3375,5.3454,83200.0
2007-08-15 14:25:00,6.7,6.72,6.7,6.71,78400.0,5.3375,5.3534,5.3375,5.3454,78400.0
2007-08-15 14:30:00,6.71,6.71,6.69,6.7,142000.0,5.3454,5.3454,5.3295,5.3375,142000.0
2007-08-15 14:35:00,6.7,6.71,6.68,6.68,223200.0,5.3375,5.3454,5.3215,5.3215,223200.0
2007-08-15 14:40:00,6.69,6.7,6.66,6.67,182400.0,5.3295,5.3375,5.3056,5.3136,182400.0
2007-08-15 14:45:00,6.67,6.68,6.63,6.65,346000.0,5.3136,5.3215,5.2817,5.2976,346000.0
2007-08-15 14:50:00,6.65,6.65,6.64,6.65,222800.0,5.2976,5.2976,5.2897,5.2976,222800.0
2007-08-15 14:55:00,6.65,6.65,6.64,6.64,181600.0,5.2976,5.2976,5.2897,5.2897,181600.0
2007-08-15 15:00:00,6.65,6.65,6.62,6.63,340000.0,5.2976,5.2976,5.2737,5.2817,340000.0
2007-08-15 15:05:00,6.64,6.64,6.62,6.63,138400.0,5.2897,5.2897,5.2737,5.2817,138400.0
2007-08-15 15:10:00,6.63,6.64,6.61,6.61,177200.0,5.2817,5.2897,5.2658,5.2658,177200.0
2007-08-15 15:15:00,6.6,6.61,6.58,6.61,97600.0,5.2578,5.2658,5.2419,5.2658,97600.0
2007-08-15 15:20:00,6.6,6.61,6.59,6.6,276400.0,5.2578,5.2658,5.2498,5.2578,276400.0
2007-08-15 15:25:00,6.6,6.61,6.58,6.58,186400.0,5.2578,5.2658,5.2419,5.2419,186400.0
2007-08-15 15:30:00,6.59,6.6,6.59,6.59,202400.0,5.2498,5.2578,5.2498,5.2498,202400.0
2007-08-15 15:35:00,6.59,6.6,6.59,6.59,298800.0,5.2498,5.2578,5.2498,5.2498,298800.0
2007-08-15 15:40:00,6.59,6.6,6.56,6.58,246000.0,5.2498,5.2578,5.2259,5.2419,246000.0
2007-08-15 15:45:00,6.57,6.6,6.57,6.59,209600.0,5.2339,5.2578,5.2339,5.2498,209600.0
2007-08-15 15:50:00,6.6,6.6,6.53,6.55,335600.0,5.2578,5.2578,5.202,5.218,335600.0
2007-08-15 15:55:00,6.55,6.55,6.47,6.53,871200.0,5.218,5.218,5.1542,5.202,871200.0
2007-08-16 09:30:00,6.52,6.52,6.48,6.51,56000.0,5.1941,5.1941,5.1622,5.1861,56000.0
2007-08-16 09:35:00,6.51,6.57,6.51,6.56,59200.0,5.1861,5.2339,5.1861,5.2259,59200.0
2007-08-16 09:40:00,6.56,6.6,6.54,6.59,57600.0,5.2259,5.2578,5.21,5.2498,57600.0
2007-08-16 09:45:00,6.6,6.66,6.6,6.64,85600.0,5.2578,5.3056,5.2578,5.2897,85600.0
2007-08-16 09:50:00,6.64,6.64,6.58,6.6,172400.0,5.2897,5.2897,5.2419,5.2578,172400.0
2007-08-16 09:55:00,6.6,6.62,6.58,6.58,132800.0,5.2578,5.2737,5.2419,5.2419,132800.0
2007-08-16 10:00:00,6.58,6.6,6.58,6.59,120000.0,5.2419,5.2578,5.2419,5.2498,120000.0
2007-08-16 10:05:00,6.59,6.61,6.59,6.6,127200.0,5.2498,5.2658,5.2498,5.2578,127200.0
2007-08-16 10:10:00,6.6,6.6,6.57,6.57,136000.0,5.2578,5.2578,5.2339,5.2339,136000.0
2007-08-16 10:15:00,6.57,6.57,6.56,6.56,94400.0,5.2339,5.2339,5.2259,5.2259,94400.0
2007-08-16 10:20:00,6.57,6.57,6.51,6.52,220800.0,5.2339,5.2339,5.1861,5.1941,220800.0
2007-08-16 10:25:00,6.52,6.52,6.5,6.5,150000.0,5.1941,5.1941,5.1781,5.1781,150000.0
2007-08-16 10:30:00,6.5,6.5,6.49,6.5,136000.0,5.1781,5.1781,5.1702,5.1781,136000.0
2007-08-16 10:35:00,6.5,6.52,6.49,6.52,227600.0,5.1781,5.1941,5.1702,5.1941,227600.0
2007-08-16 10:40:00,6.52,6.54,6.51,6.54,168400.0,5.1941,5.21,5.1861,5.21,168400.0
2007-08-16 10:45:00,6.54,6.54,6.5,6.5,169600.0,5.21,5.21,5.1781,5.1781,169600.0
2007-08-16 10:50:00,6.5,6.53,6.49,6.53,120400.0,5.1781,5.202,5.1702,5.202,120400.0
2007-08-16 10:55:00,6.53,6.53,6.52,6.53,102400.0,5.202,5.202,5.1941,5.202,102400.0
2007-08-16 11:00:00,6.53,6.55,6.53,6.55,136000.0,5.202,5.218,5.202,5.218,136000.0
2007-08-16 11:05:00,6.55,6.56,6.54,6.56,118800.0,5.218,5.2259,5.21,5.2259,118800.0
2007-08-16 11:10:00,6.56,6.61,6.56,6.58,141200.0,5.2259,5.2658,5.2259,5.2419,141200.0
2007-08-16 11:15:00,6.59,6.59,6.55,6.56,134000.0,5.2498,5.2498,5.218,5.2259,134000.0
2007-08-16 11:20:00,6.55,6.56,6.54,6.55,132800.0,5.218,5.2259,5.21,5.218,132800.0
2007-08-16 11:25:00,6.55,6.59,6.55,6.58,67200.0,5.218,5.2498,5.218,5.2419,67200.0
2007-08-16 11:30:00,6.58,6.59,6.56,6.56,156400.0,5.2419,5.2498,5.2259,5.2259,156400.0
2007-08-16 11:35:00,6.56,6.57,6.55,6.56,203600.0,5.2259,5.2339,5.218,5.2259,203600.0
2007-08-16 11:40:00,6.56,6.57,6.55,6.57,192400.0,5.2259,5.2339,5.218,5.2339,192400.0
2007-08-16 11:45:00,6.57,6.57,6.56,6.57,61600.0,5.2339,5.2339,5.2259,5.2339,61600.0
2007-08-16 11:50:00,6.57,6.59,6.57,6.59,234400.0,5.2339,5.2498,5.2339,5.2498,234400.0
2007-08-16 11:55:00,6.59,6.6,6.59,6.59,78400.0,5.2498,5.2578,5.2498,5.2498,78400.0
2007-08-16 12:00:00,6.6,6.61,6.57,6.61,341600.0,5.2578,5.2658,5.2339,5.2658,341600.0
2007-08-16 12:05:00,6.61,6.62,6.61,6.61,198400.0,5.2658,5.2737,5.2658,5.2658,198400.0
2007-08-16 12:10:00,6.61,6.63,6.61,6.63,271600.0,5.2658,5.2817,5.2658,5.2817,271600.0
2007-08-16 12:15:00,6.63,6.65,6.6,6.63,597600.0,5.2817,5.2976,5.2578,5.2817,597600.0
2007-08-16 12:20:00,6.64,6.64,6.57,6.6,190400.0,5.2897,5.2897,5.2339,5.2578,190400.0
2007-08-16 12:25:00,6.6,6.63,6.58,6.61,177600.0,5.2578,5.2817,5.2419,5.2658,177600.0
2007-08-16 12:30:00,6.61,6.64,6.6,6.62,174800.0,5.2658,5.2897,5.2578,5.2737,174800.0
2007-08-16 12:35:00,6.61,6.62,6.58,6.6,278800.0,5.2658,5.2737,5.2419,5.2578,278800.0
2007-08-16 12:40:00,6.6,6.62,6.58,6.6,186000.0,5.2578,5.2737,5.2419,5.2578,186000.0
2007-08-16 12:45:00,6.6,6.62,6.59,6.61,151200.0,5.2578,5.2737,5.2498,5.2658,151200.0
2007-08-16 12:50:00,6.61,6.62,6.6,6.61,284000.0,5.2658,5.2737,5.2578,5.2658,284000.0
2007-08-16 12:55:00,6.61,6.63,6.59,6.6,142400.0,5.2658,5.2817,5.2498,5.2578,142400.0
2007-08-16 13:00:00,6.61,6.62,6.57,6.59,162000.0,5.2658,5.2737,5.2339,5.2498,162000.0
2007-08-16 13:05:00,6.6,6.61,6.55,6.55,225200.0,5.2578,5.2658,5.218,5.218,225200.0
2007-08-16 13:10:00,6.55,6.57,6.54,6.56,227200.0,5.218,5.2339,5.21,5.2259,227200.0
2007-08-16 13:15:00,6.56,6.57,6.55,6.57,168400.0,5.2259,5.2339,5.218,5.2339,168400.0
2007-08-16 13:20:00,6.57,6.57,6.55,6.55,97200.0,5.2339,5.2339,5.218,5.218,97200.0
2007-08-16 13:25:00,6.55,6.55,6.51,6.52,112400.0,5.218,5.218,5.1861,5.1941,112400.0
2007-08-16 13:30:00,6.52,6.52,6.49,6.49,197600.0,5.1941,5.1941,5.1702,5.1702,197600.0
2007-08-16 13:35:00,6.49,6.51,6.48,6.5,153200.0,5.1702,5.1861,5.1622,5.1781,153200.0
2007-08-16 13:40:00,6.5,6.52,6.49,6.5,111200.0,5.1781,5.1941,5.1702,5.1781,111200.0
2007-08-16 13:45:00,6.5,6.51,6.48,6.51,183200.0,5.1781,5.1861,5.1622,5.1861,183200.0
2007-08-16 13:50:00,6.5,6.55,6.5,6.55,82400.0,5.1781,5.218,5.1781,5.218,82400.0
2007-08-16 13:55:00,6.55,6.56,6.53,6.54,81200.0,5.218,5.2259,5.202,5.21,81200.0
2007-08-16 14:00:00,6.55,6.58,6.53,6.58,68000.0,5.218,5.2419,5.202,5.2419,68000.0
2007-08-16 14:05:00,6.58,6.63,6.57,6.63,170000.0,5.2419,5.2817,5.2339,5.2817,170000.0
2007-08-16 14:10:00,6.63,6.71,6.61,6.71,480000.0,5.2817,5.3454,5.2658,5.3454,480000.0
2007-08-16 14:15:00,6.71,6.71,6.67,6.68,478800.0,5.3454,5.3454,5.3136,5.3215,478800.0
2007-08-16 14:20:00,6.68,6.68,6.64,6.65,139200.0,5.3215,5.3215,5.2897,5.2976,139200.0
2007-08-16 14:25:00,6.65,6.67,6.65,6.66,175200.0,5.2976,5.3136,5.2976,5.3056,175200.0
2007-08-16 14:30:00,6.66,6.66,6.6,6.63,217600.0,5.3056,5.3056,5.2578,5.2817,217600.0
2007-08-16 14:35:00,6.63,6.63,6.62,6.62,85200.0,5.2817,5.2817,5.2737,5.2737,85200.0
2007-08-16 14:40:00,6.63,6.63,6.58,6.6,160800.0,5.2817,5.2817,5.2419,5.2578,160800.0
2007-08-16 14:45:00,6.6,6.61,6.57,6.57,220800.0,5.2578,5.2658,5.2339,5.2339,220800.0
2007-08-16 14:50:00,6.57,6.63,6.57,6.6,124000.0,5.2339,5.2817,5.2339,5.2578,124000.0
2007-08-16 14:55:00,6.6,6.62,6.57,6.58,84400.0,5.2578,5.2737,5.2339,5.2419,84400.0
2007-08-16 15:00:00,6.58,6.59,6.57,6.58,121600.0,5.2419,5.2498,5.2339,5.2419,121600.0
2007-08-16 15:05:00,6.58,6.59,6.53,6.55,296400.0,5.2419,5.2498,5.202,5.218,296400.0
2007-08-16 15:10:00,6.55,6.56,6.51,6.52,188400.0,5.218,5.2259,5.1861,5.1941,188400.0
2007-08-16 15:15:00,6.52,6.58,6.52,6.57,83200.0,5.1941,5.2419,5.1941,5.2339,83200.0
2007-08-16 15:20:00,6.57,6.61,6.57,6.58,174000.0,5.2339,5.2658,5.2339,5.2419,174000.0
2007-08-16 15:25:00,6.58,6.61,6.56,6.61,137200.0,5.2419,5.2658,5.2259,5.2658,137200.0
2007-08-16 15:30:00,6.61,6.66,6.59,6.6,191200.0,5.2658,5.3056,5.2498,5.2578,191200.0
2007-08-16 15:35:00,6.6,6.68,6.6,6.67,120000.0,5.2578,5.3215,5.2578,5.3136,120000.0
2007-08-16 15:40:00,6.66,6.68,6.65,6.67,378800.0,5.3056,5.3215,5.2976,5.3136,378800.0
2007-08-16 15:45:00,6.67,6.7,6.67,6.67,164400.0,5.3136,5.3375,5.3136,5.3136,164400.0
2007-08-16 15:50:00,6.67,6.68,6.65,6.66,356800.0,5.3136,5.3215,5.2976,5.3056,356800.0
2007-08-16 15:55:00,6.66,6.71,6.66,6.71,543600.0,5.3056,5.3454,5.3056,5.3454,543600.0
2007-08-17 09:30:00,6.87,6.87,6.76,6.79,2036000.0,5.4729,5.4729,5.3853,5.4092,2036000.0
2007-08-17 09:35:00,6.8,6.81,6.72,6.73,310800.0,5.4171,5.4251,5.3534,5.3614,310800.0
2007-08-17 09:40:00,6.73,6.73,6.69,6.7,127600.0,5.3614,5.3614,5.3295,5.3375,127600.0
2007-08-17 09:45:00,6.69,6.7,6.64,6.66,226000.0,5.3295,5.3375,5.2897,5.3056,226000.0
2007-08-17 09:50:00,6.66,6.72,6.62,6.71,119600.0,5.3056,5.3534,5.2737,5.3454,119600.0
2007-08-17 09:55:00,6.71,6.74,6.69,6.7,286800.0,5.3454,5.3693,5.3295,5.3375,286800.0
2007-08-17 10:00:00,6.7,6.75,6.69,6.74,308400.0,5.3375,5.3773,5.3295,5.3693,308400.0
2007-08-17 10:05:00,6.74,6.77,6.74,6.76,189600.0,5.3693,5.3932,5.3693,5.3853,189600.0
2007-08-17 10:10:00,6.75,6.77,6.75,6.75,111200.0,5.3773,5.3932,5.3773,5.3773,111200.0
2007-08-17 10:15:00,6.75,6.79,6.74,6.78,238400.0,5.3773,5.4092,5.3693,5.4012,238400.0
2007-08-17 10:20:00,6.78,6.79,6.74,6.75,137200.0,5.4012,5.4092,5.3693,5.3773,137200.0
2007-08-17 10:25:00,6.75,6.76,6.75,6.75,103600.0,5.3773,5.3853,5.3773,5.3773,103600.0
2007-08-17 10:30:00,6.75,6.76,6.74,6.75,172400.0,5.3773,5.3853,5.3693,5.3773,172400.0
2007-08-17 10:35:00,6.75,6.76,6.74,6.75,114000.0,5.3773,5.3853,5.3693,5.3773,114000.0
2007-08-17 10:40:00,6.76,6.76,6.68,6.68,187200.0,5.3853,5.3853,5.3215,5.3215,187200.0
2007-08-17 10:45:00,6.68,6.7,6.64,6.64,136000.0,5.3215,5.3375,5.2897,5.2897,136000.0
2007-08-17 10:50:00,6.64,6.69,6.64,6.66,82800.0,5.2897,5.3295,5.2897,5.3056,82800.0
2007-08-17 10:55:00,6.67,6.7,6.67,6.69,59200.0,5.3136,5.3375,5.3136,5.3295,59200.0
2007-08-17 11:00:00,6.69,6.75,6.69,6.73,115200.0,5.3295,5.3773,5.3295,5.3614,115200.0
2007-08-17 11:05:00,6.73,6.73,6.67,6.67,140000.0,5.3614,5.3614,5.3136,5.3136,140000.0
2007-08-17 11:10:00,6.68,6.7,6.66,6.7,72400.0,5.3215,5.3375,5.3056,5.3375,72400.0
2007-08-17 11:15:00,6.71,6.76,6.7,6.76,92400.0,5.3454,5.3853,5.3375,5.3853,92400.0
2007-08-17 11:20:00,6.75,6.76,6.74,6.74,89200.0,5.3773,5.3853,5.3693,5.3693,89200.0
2007-08-17 11:25:00,6.74,6.75,6.74,6.75,49200.0,5.3693,5.3773,5.3693,5.3773,49200.0
2007-08-17 11:30:00,6.75,6.75,6.74,6.75,74800.0,5.3773,5.3773,5.3693,5.3773,74800.0
2007-08-17 11:35:00,6.75,6.75,6.75,6.75,157600.0,5.3773,5.3773,5.3773,5.3773,157600.0
2007-08-17 11:40:00,6.75,6.76,6.75,6.76,65600.0,5.3773,5.3853,5.3773,5.3853,65600.0
2007-08-17 11:45:00,6.76,6.8,6.76,6.8,58000.0,5.3853,5.4171,5.3853,5.4171,58000.0
2007-08-17 11:50:00,6.79,6.8,6.78,6.78,87200.0,5.4092,5.4171,5.4012,5.4012,87200.0
2007-08-17 11:55:00,6.78,6.79,6.77,6.78,83600.0,5.4012,5.4092,5.3932,5.4012,83600.0
2007-08-17 12:00:00,6.78,6.79,6.78,6.79,101200.0,5.4012,5.4092,5.4012,5.4092,101200.0
2007-08-17 12:05:00,6.78,6.79,6.77,6.77,108800.0,5.4012,5.4092,5.3932,5.3932,108800.0
2007-08-17 12:10:00,6.77,6.78,6.75,6.78,34800.0,5.3932,5.4012,5.3773,5.4012,34800.0
2007-08-17 12:15:00,6.78,6.78,6.76,6.76,170000.0,5.4012,5.4012,5.3853,5.3853,170000.0
2007-08-17 12:20:00,6.77,6.78,6.76,6.78,136400.0,5.3932,5.4012,5.3853,5.4012,136400.0
2007-08-17 12:25:00,6.77,6.77,6.76,6.77,55200.0,5.3932,5.3932,5.3853,5.3932,55200.0
2007-08-17 12:30:00,6.77,6.77,6.76,6.77,68800.0,5.3932,5.3932,5.3853,5.3932,68800.0
2007-08-17 12:35:00,6.77,6.77,6.75,6.76,124000.0,5.3932,5.3932,5.3773,5.3853,124000.0
2007-08-17 12:40:00,6.76,6.77,6.75,6.77,140800.0,5.3853,5.3932,5.3773,5.3932,140800.0
2007-08-17 12:45:00,6.77,6.78,6.76,6.77,81600.0,5.3932,5.4012,5.3853,5.3932,81600.0
2007-08-17 12:50:00,6.77,6.78,6.77,6.78,93200.0,5.3932,5.4012,5.3932,5.4012,93200.0
2007-08-17 12:55:00,6.78,6.79,6.77,6.77,87200.0,5.4012,5.4092,5.3932,5.3932,87200.0
2007-08-17 13:00:00,6.77,6.79,6.77,6.79,54400.0,5.3932,5.4092,5.3932,5.4092,54400.0
2007-08-17 13:05:00,6.79,6.79,6.78,6.79,103200.0,5.4092,5.4092,5.4012,5.4092,103200.0
2007-08-17 13:10:00,6.79,6.79,6.79,6.79,126400.0,5.4092,5.4092,5.4092,5.4092,126400.0
2007-08-17 13:15:00,6.79,6.81,6.79,6.8,78800.0,5.4092,5.4251,5.4092,5.4171,78800.0
2007-08-17 13:20:00,6.8,6.83,6.8,6.82,134000.0,5.4171,5.441,5.4171,5.4331,134000.0
2007-08-17 13:25:00,6.82,6.83,6.81,6.82,42800.0,5.4331,5.441,5.4251,5.4331,42800.0
2007-08-17 13:30:00,6.82,6.83,6.81,6.83,68800.0,5.4331,5.441,5.4251,5.441,68800.0
2007-08-17 13:35:00,6.83,6.84,6.83,6.84,96000.0,5.441,5.449,5.441,5.449,96000.0
2007-08-17 13:40:00,6.84,6.84,6.83,6.84,78400.0,5.449,5.449,5.441,5.449,78400.0
2007-08-17 13:45:00,6.84,6.84,6.83,6.83,47200.0,5.449,5.449,5.441,5.441,47200.0
2007-08-17 13:50:00,6.83,6.83,6.79,6.8,231600.0,5.441,5.441,5.4092,5.4171,231600.0
2007-08-17 13:55:00,6.8,6.8,6.79,6.8,72000.0,5.4171,5.4171,5.4092,5.4171,72000.0
2007-08-17 14:00:00,6.8,6.81,6.77,6.79,220400.0,5.4171,5.4251,5.3932,5.4092,220400.0
2007-08-17 14:05:00,6.8,6.82,6.79,6.82,107600.0,5.4171,5.4331,5.4092,5.4331,107600.0
2007-08-17 14:10:00,6.82,6.82,6.81,6.81,53600.0,5.4331,5.4331,5.4251,5.4251,53600.0
2007-08-17 14:15:00,6.81,6.83,6.81,6.83,42400.0,5.4251,5.441,5.4251,5.441,42400.0
2007-08-17 14:20:00,6.84,6.84,6.83,6.83,38400.0,5.449,5.449,5.441,5.441,38400.0
2007-08-17 14:25:00,6.83,6.84,6.82,6.83,69600.0,5.441,5.449,5.4331,5.441,69600.0
2007-08-17 14:30:00,6.84,6.84,6.81,6.84,95200.0,5.449,5.449,5.4251,5.449,95200.0
2007-08-17 14:35:00,6.84,6.85,6.84,6.84,91200.0,5.449,5.457,5.449,5.449,91200.0
2007-08-17 14:40:00,6.84,6.86,6.84,6.86,119200.0,5.449,5.4649,5.449,5.4649,119200.0
2007-08-17 14:45:00,6.86,6.87,6.84,6.84,144400.0,5.4649,5.4729,5.449,5.449,144400.0
2007-08-17 14:50:00,6.84,6.84,6.84,6.84,41200.0,5.449,5.449,5.449,5.449,41200.0
2007-08-17 14:55:00,6.85,6.85,6.84,6.84,57200.0,5.457,5.457,5.449,5.449,57200.0
2007-08-17 15:00:00,6.84,6.86,6.83,6.86,121600.0,5.449,5.4649,5.441,5.4649,121600.0
2007-08-17 15:05:00,6.85,6.88,6.85,6.88,231200.0,5.457,5.4809,5.457,5.4809,231200.0
2007-08-17 15:10:00,6.88,6.9,6.85,6.85,329600.0,5.4809,5.4968,5.457,5.457,329600.0
2007-08-17 15:15:00,6.85,6.86,6.84,6.84,228400.0,5.457,5.4649,5.449,5.449,228400.0
2007-08-17 15:20:00,6.84,6.86,6.84,6.86,120000.0,5.449,5.4649,5.449,5.4649,120000.0
2007-08-17 15:25:00,6.86,6.87,6.85,6.86,96400.0,5.4649,5.4729,5.457,5.4649,96400.0
2007-08-17 15:30:00,6.86,6.87,6.85,6.87,108000.0,5.4649,5.4729,5.457,5.4729,108000.0
2007-08-17 15:35:00,6.87,6.88,6.87,6.87,74800.0,5.4729,5.4809,5.4729,5.4729,74800.0
2007-08-17 15:40:00,6.87,6.88,6.85,6.87,123200.0,5.4729,5.4809,5.457,5.4729,123200.0
2007-08-17 15:45:00,6.87,6.88,6.86,6.87,142800.0,5.4729,5.4809,5.4649,5.4729,142800.0
2007-08-17 15:50:00,6.87,6.88,6.87,6.87,199200.0,5.4729,5.4809,5.4729,5.4729,199200.0
2007-08-17 15:55:00,6.87,6.89,6.86,6.88,431200.0,5.4729,5.4888,5.4649,5.4809,431200.0
2007-08-20 09:30:00,6.86,6.93,6.84,6.91,247200.0,5.4649,5.5207,5.449,5.5048,247200.0
2007-08-20 09:35:00,6.93,6.93,6.9,6.91,209200.0,5.5207,5.5207,5.4968,5.5048,209200.0
2007-08-20 09:40:00,6.91,6.99,6.91,6.97,290400.0,5.5048,5.5685,5.5048,5.5526,290400.0
2007-08-20 09:45:00,6.97,6.98,6.92,6.92,87600.0,5.5526,5.5605,5.5127,5.5127,87600.0
2007-08-20 09:50:00,6.92,6.92,6.9,6.91,79200.0,5.5127,5.5127,5.4968,5.5048,79200.0
2007-08-20 09:55:00,6.91,6.93,6.91,6.92,60000.0,5.5048,5.5207,5.5048,5.5127,60000.0
2007-08-20 10:00:00,6.92,6.95,6.91,6.94,172400.0,5.5127,5.5366,5.5048,5.5287,172400.0
2007-08-20 10:05:00,6.94,6.98,6.93,6.97,110800.0,5.5287,5.5605,5.5207,5.5526,110800.0
2007-08-20 10:10:00,6.97,6.99,6.97,6.98,240000.0,5.5526,5.5685,5.5526,5.5605,240000.0
2007-08-20 10:15:00,6.98,6.99,6.96,6.99,271600.0,5.5605,5.5685,5.5446,5.5685,271600.0
2007-08-20 10:20:00,6.99,7.0,6.98,6.99,178400.0,5.5685,5.5765,5.5605,5.5685,178400.0
2007-08-20 10:25:00,6.99,7.01,6.94,6.94,70400.0,5.5685,5.5844,5.5287,5.5287,70400.0
2007-08-20 10:30:00,6.94,6.95,6.92,6.95,200800.0,5.5287,5.5366,5.5127,5.5366,200800.0
2007-08-20 10:35:00,6.95,6.96,6.93,6.94,349600.0,5.5366,5.5446,5.5207,5.5287,349600.0
2007-08-20 10:40:00,6.94,6.96,6.93,6.95,234400.0,5.5287,5.5446,5.5207,5.5366,234400.0
2007-08-20 10:45:00,6.95,6.97,6.95,6.96,80400.0,5.5366,5.5526,5.5366,5.5446,80400.0
2007-08-20 10:50:00,6.96,6.96,6.95,6.95,66800.0,5.5446,5.5446,5.5366,5.5366,66800.0
2007-08-20 10:55:00,6.95,6.96,6.95,6.96,29200.0,5.5366,5.5446,5.5366,5.5446,29200.0
2007-08-20 11:00:00,6.96,6.96,6.94,6.94,98800.0,5.5446,5.5446,5.5287,5.5287,98800.0
2007-08-20 11:05:00,6.95,6.95,6.93,6.93,28800.0,5.5366,5.5366,5.5207,5.5207,28800.0
2007-08-20 11:10:00,6.94,6.96,6.94,6.95,62400.0,5.5287,5.5446,5.5287,5.5366,62400.0
2007-08-20 11:15:00,6.95,6.95,6.95,6.95,46000.0,5.5366,5.5366,5.5366,5.5366,46000.0
2007-08-20 11:20:00,6.95,6.95,6.93,6.94,51200.0,5.5366,5.5366,5.5207,5.5287,51200.0
2007-08-20 11:25:00,6.94,6.95,6.93,6.93,102400.0,5.5287,5.5366,5.5207,5.5207,102400.0
2007-08-20 11:30:00,6.93,6.93,6.91,6.91,44800.0,5.5207,5.5207,5.5048,5.5048,44800.0
2007-08-20 11:35:00,6.91,6.94,6.91,6.94,86400.0,5.5048,5.5287,5.5048,5.5287,86400.0
2007-08-20 11:40:00,6.94,6.95,6.94,6.95,115200.0,5.5287,5.5366,5.5287,5.5366,115200.0
2007-08-20 11:45:00,6.95,6.96,6.95,6.95,74400.0,5.5366,5.5446,5.5366,5.5366,74400.0
2007-08-20 11:50:00,6.95,6.95,6.92,6.92,48400.0,5.5366,5.5366,5.5127,5.5127,48400.0
2007-08-20 11:55:00,6.92,6.92,6.9,6.9,100000.0,5.5127,5.5127,5.4968,5.4968,100000.0
2007-08-20 12:00:00,6.9,6.91,6.86,6.86,169600.0,5.4968,5.5048,5.4649,5.4649,169600.0
2007-08-20 12:05:00,6.86,6.87,6.83,6.84,103200.0,5.4649,5.4729,5.441,5.449,103200.0
2007-08-20 12:10:00,6.83,6.86,6.83,6.86,159200.0,5.441,5.4649,5.441,5.4649,159200.0
2007-08-20 12:15:00,6.86,6.87,6.85,6.86,44400.0,5.4649,5.4729,5.457,5.4649,44400.0
2007-08-20 12:20:00,6.86,6.86,6.85,6.85,28800.0,5.4649,5.4649,5.457,5.457,28800.0
2007-08-20 12:25:00,6.86,6.89,6.83,6.86,191200.0,5.4649,5.4888,5.441,5.4649,191200.0
2007-08-20 12:30:00,6.86,6.86,6.85,6.85,40800.0,5.4649,5.4649,5.457,5.457,40800.0
2007-08-20 12:35:00,6.86,6.88,6.82,6.85,273600.0,5.4649,5.4809,5.4331,5.457,273600.0
2007-08-20 12:40:00,6.85,6.88,6.85,6.85,107600.0,5.457,5.4809,5.457,5.457,107600.0
2007-08-20 12:45:00,6.85,6.85,6.83,6.84,251200.0,5.457,5.457,5.441,5.449,251200.0
2007-08-20 12:50:00,6.84,6.84,6.82,6.84,56400.0,5.449,5.449,5.4331,5.449,56400.0
2007-08-20 12:55:00,6.84,6.84,6.76,6.79,153600.0,5.449,5.449,5.3853,5.4092,153600.0
2007-08-20 13:00:00,6.79,6.8,6.79,6.8,96800.0,5.4092,5.4171,5.4092,5.4171,96800.0
2007-08-20 13:05:00,6.8,6.8,6.76,6.78,236800.0,5.4171,5.4171,5.3853,5.4012,236800.0
2007-08-20 13:10:00,6.78,6.8,6.77,6.79,66000.0,5.4012,5.4171,5.3932,5.4092,66000.0
2007-08-20 13:15:00,6.79,6.8,6.79,6.79,48800.0,5.4092,5.4171,5.4092,5.4092,48800.0
2007-08-20 13:20:00,6.79,6.8,6.76,6.77,104400.0,5.4092,5.4171,5.3853,5.3932,104400.0
2007-08-20 13:25:00,6.78,6.78,6.77,6.78,40000.0,5.4012,5.4012,5.3932,5.4012,40000.0
2007-08-20 13:30:00,6.78,6.79,6.77,6.78,73200.0,5.4012,5.4092,5.3932,5.4012,73200.0
2007-08-20 13:35:00,6.78,6.79,6.77,6.77,56000.0,5.4012,5.4092,5.3932,5.3932,56000.0
2007-08-20 13:40:00,6.77,6.78,6.75,6.76,82000.0,5.3932,5.4012,5.3773,5.3853,82000.0
2007-08-20 13:45:00,6.77,6.8,6.75,6.8,116800.0,5.3932,5.4171,5.3773,5.4171,116800.0
2007-08-20 13:50:00,6.8,6.83,6.79,6.82,38400.0,5.4171,5.441,5.4092,5.4331,38400.0
2007-08-20 13:55:00,6.83,6.86,6.82,6.83,136400.0,5.441,5.4649,5.4331,5.441,136400.0
2007-08-20 14:00:00,6.83,6.83,6.8,6.82,68800.0,5.441,5.441,5.4171,5.4331,68800.0
2007-08-20 14:05:00,6.82,6.82,6.79,6.79,80400.0,5.4331,5.4331,5.4092,5.4092,80400.0
2007-08-20 14:10:00,6.79,6.8,6.76,6.77,101600.0,5.4092,5.4171,5.3853,5.3932,101600.0
2007-08-20 14:15:00,6.76,6.78,6.75,6.77,70800.0,5.3853,5.4012,5.3773,5.3932,70800.0
2007-08-20 14:20:00,6.77,6.83,6.77,6.82,45200.0,5.3932,5.441,5.3932,5.4331,45200.0
2007-08-20 14:25:00,6.82,6.83,6.77,6.8,174000.0,5.4331,5.441,5.3932,5.4171,174000.0
2007-08-20 14:30:00,6.79,6.83,6.78,6.81,116800.0,5.4092,5.441,5.4012,5.4251,116800.0
2007-08-20 14:35:00,6.82,6.84,6.81,6.84,92800.0,5.4331,5.449,5.4251,5.449,92800.0
2007-08-20 14:40:00,6.84,6.84,6.81,6.81,83600.0,5.449,5.449,5.4251,5.4251,83600.0
2007-08-20 14:45:00,6.81,6.82,6.8,6.8,52400.0,5.4251,5.4331,5.4171,5.4171,52400.0
2007-08-20 14:50:00,6.81,6.81,6.79,6.8,58000.0,5.4251,5.4251,5.4092,5.4171,58000.0
2007-08-20 14:55:00,6.81,6.82,6.8,6.81,19200.0,5.4251,5.4331,5.4171,5.4251,19200.0
2007-08-20 15:00:00,6.82,6.83,6.81,6.82,75200.0,5.4331,5.441,5.4251,5.4331,75200.0
2007-08-20 15:05:00,6.83,6.84,6.82,6.83,72800.0,5.441,5.449,5.4331,5.441,72800.0
2007-08-20 15:10:00,6.83,6.84,6.8,6.82,97600.0,5.441,5.449,5.4171,5.4331,97600.0
2007-08-20 15:15:00,6.82,6.83,6.8,6.82,127600.0,5.4331,5.441,5.4171,5.4331,127600.0
2007-08-20 15:20:00,6.81,6.83,6.8,6.82,65600.0,5.4251,5.441,5.4171,5.4331,65600.0
2007-08-20 15:25:00,6.82,6.85,6.81,6.84,92000.0,5.4331,5.457,5.4251,5.449,92000.0
2007-08-20 15:30:00,6.84,6.84,6.79,6.81,67200.0,5.449,5.449,5.4092,5.4251,67200.0
2007-08-20 15:35:00,6.81,6.83,6.81,6.83,110000.0,5.4251,5.441,5.4251,5.441,110000.0
2007-08-20 15:40:00,6.82,6.84,6.82,6.84,127600.0,5.4331,5.449,5.4331,5.449,127600.0
2007-08-20 15:45:00,6.84,6.84,6.83,6.83,56800.0,5.449,5.449,5.441,5.441,56800.0
2007-08-20 15:50:00,6.83,6.83,6.72,6.78,1175200.0,5.441,5.441,5.3534,5.4012,1175200.0
2007-08-20 15:55:00,6.78,6.84,6.77,6.83,1480800.0,5.4012,5.449,5.3932,5.441,1480800.0
2007-08-21 09:30:00,6.78,6.89,6.78,6.88,88000.0,5.4012,5.4888,5.4012,5.4809,88000.0
2007-08-21 09:35:00,6.87,6.88,6.71,6.77,341600.0,5.4729,5.4809,5.3454,5.3932,341600.0
2007-08-21 09:40:00,6.78,6.8,6.74,6.74,48000.0,5.4012,5.4171,5.3693,5.3693,48000.0
2007-08-21 09:45:00,6.75,6.78,6.71,6.75,82000.0,5.3773,5.4012,5.3454,5.3773,82000.0
2007-08-21 09:50:00,6.76,6.8,6.76,6.78,212000.0,5.3853,5.4171,5.3853,5.4012,212000.0
2007-08-21 09:55:00,6.79,6.81,6.78,6.81,30800.0,5.4092,5.4251,5.4012,5.4251,30800.0
2007-08-21 10:00:00,6.81,6.83,6.81,6.82,117600.0,5.4251,5.441,5.4251,5.4331,117600.0
2007-08-21 10:05:00,6.81,6.83,6.78,6.79,98400.0,5.4251,5.441,5.4012,5.4092,98400.0
2007-08-21 10:10:00,6.8,6.8,6.71,6.75,175200.0,5.4171,5.4171,5.3454,5.3773,175200.0
2007-08-21 10:15:00,6.76,6.78,6.71,6.74,120000.0,5.3853,5.4012,5.3454,5.3693,120000.0
2007-08-21 10:20:00,6.75,6.75,6.69,6.75,144000.0,5.3773,5.3773,5.3295,5.3773,144000.0
2007-08-21 10:25:00,6.75,6.77,6.73,6.76,78800.0,5.3773,5.3932,5.3614,5.3853,78800.0
2007-08-21 10:30:00,6.77,6.77,6.76,6.76,77200.0,5.3932,5.3932,5.3853,5.3853,77200.0
2007-08-21 10:35:00,6.76,6.77,6.76,6.76,63200.0,5.3853,5.3932,5.3853,5.3853,63200.0
2007-08-21 10:40:00,6.76,6.76,6.72,6.74,81600.0,5.3853,5.3853,5.3534,5.3693,81600.0
2007-08-21 10:45:00,6.75,6.75,6.73,6.74,55200.0,5.3773,5.3773,5.3614,5.3693,55200.0
2007-08-21 10:50:00,6.74,6.75,6.72,6.74,49200.0,5.3693,5.3773,5.3534,5.3693,49200.0
2007-08-21 10:55:00,6.74,6.8,6.74,6.78,319600.0,5.3693,5.4171,5.3693,5.4012,319600.0
2007-08-21 11:00:00,6.78,6.79,6.75,6.78,810400.0,5.4012,5.4092,5.3773,5.4012,810400.0
2007-08-21 11:05:00,6.78,6.78,6.75,6.75,61200.0,5.4012,5.4012,5.3773,5.3773,61200.0
2007-08-21 11:10:00,6.75,6.77,6.75,6.77,68000.0,5.3773,5.3932,5.3773,5.3932,68000.0
2007-08-21 11:15:00,6.77,6.78,6.77,6.78,56800.0,5.3932,5.4012,5.3932,5.4012,56800.0
2007-08-21 11:20:00,6.77,6.78,6.76,6.76,48400.0,5.3932,5.4012,5.3853,5.3853,48400.0
2007-08-21 11:25:00,6.77,6.78,6.75,6.78,60800.0,5.3932,5.4012,5.3773,5.4012,60800.0
2007-08-21 11:30:00,6.78,6.8,6.77,6.79,96400.0,5.4012,5.4171,5.3932,5.4092,96400.0
2007-08-21 11:35:00,6.79,6.81,6.78,6.81,116800.0,5.4092,5.4251,5.4012,5.4251,116800.0
2007-08-21 11:40:00,6.81,6.81,6.8,6.81,38400.0,5.4251,5.4251,5.4171,5.4251,38400.0
2007-08-21 11:45:00,6.8,6.81,6.79,6.81,158000.0,5.4171,5.4251,5.4092,5.4251,158000.0
2007-08-21 11:50:00,6.81,6.81,6.8,6.81,47600.0,5.4251,5.4251,5.4171,5.4251,47600.0
2007-08-21 11:55:00,6.81,6.83,6.8,6.82,59600.0,5.4251,5.441,5.4171,5.4331,59600.0
2007-08-21 12:00:00,6.83,6.83,6.82,6.83,31200.0,5.441,5.441,5.4331,5.441,31200.0
2007-08-21 12:05:00,6.83,6.85,6.83,6.85,108800.0,5.441,5.457,5.441,5.457,108800.0
2007-08-21 12:10:00,6.85,6.88,6.85,6.87,58400.0,5.457,5.4809,5.457,5.4729,58400.0
2007-08-21 12:15:00,6.87,6.88,6.86,6.86,46400.0,5.4729,5.4809,5.4649,5.4649,46400.0
2007-08-21 12:20:00,6.86,6.88,6.86,6.88,32000.0,5.4649,5.4809,5.4649,5.4809,32000.0
2007-08-21 12:25:00,6.87,6.87,6.84,6.85,58400.0,5.4729,5.4729,5.449,5.457,58400.0
2007-08-21 12:30:00,6.85,6.85,6.78,6.83,102000.0,5.457,5.457,5.4012,5.441,102000.0
2007-08-21 12:35:00,6.82,6.84,6.8,6.81,25600.0,5.4331,5.449,5.4171,5.4251,25600.0
2007-08-21 12:40:00,6.82,6.84,6.79,6.79,86800.0,5.4331,5.449,5.4092,5.4092,86800.0
2007-08-21 12:45:00,6.8,6.81,6.76,6.8,79600.0,5.4171,5.4251,5.3853,5.4171,79600.0
2007-08-21 12:50:00,6.8,6.83,6.8,6.8,60800.0,5.4171,5.441,5.4171,5.4171,60800.0
2007-08-21 12:55:00,6.82,6.84,6.81,6.83,50000.0,5.4331,5.449,5.4251,5.441,50000.0
2007-08-21 13:00:00,6.83,6.83,6.8,6.81,29200.0,5.441,5.441,5.4171,5.4251,29200.0
2007-08-21 13:05:00,6.81,6.83,6.79,6.83,28800.0,5.4251,5.441,5.4092,5.441,28800.0
2007-08-21 13:10:00,6.82,6.82,6.8,6.82,24000.0,5.4331,5.4331,5.4171,5.4331,24000.0
2007-08-21 13:15:00,6.82,6.85,6.82,6.83,66000.0,5.4331,5.457,5.4331,5.441,66000.0
2007-08-21 13:20:00,6.83,6.86,6.82,6.85,61200.0,5.441,5.4649,5.4331,5.457,61200.0
2007-08-21 13:25:00,6.86,6.86,6.84,6.85,62400.0,5.4649,5.4649,5.449,5.457,62400.0
2007-08-21 13:30:00,6.85,6.87,6.85,6.87,120000.0,5.457,5.4729,5.457,5.4729,120000.0
2007-08-21 13:35:00,6.87,6.88,6.86,6.88,71200.0,5.4729,5.4809,5.4649,5.4809,71200.0
2007-08-21 13:40:00,6.87,6.88,6.85,6.86,42800.0,5.4729,5.4809,5.457,5.4649,42800.0
2007-08-21 13:45:00,6.86,6.86,6.85,6.85,52800.0,5.4649,5.4649,5.457,5.457,52800.0
2007-08-21 13:50:00,6.85,6.86,6.85,6.85,28000.0,5.457,5.4649,5.457,5.457,28000.0
2007-08-21 13:55:00,6.85,6.87,6.85,6.87,64000.0,5.457,5.4729,5.457,5.4729,64000.0
2007-08-21 14:00:00,6.87,6.87,6.85,6.86,70400.0,5.4729,5.4729,5.457,5.4649,70400.0
2007-08-21 14:05:00,6.86,6.87,6.86,6.86,57600.0,5.4649,5.4729,5.4649,5.4649,57600.0
2007-08-21 14:10:00,6.86,6.88,6.86,6.87,65600.0,5.4649,5.4809,5.4649,5.4729,65600.0
2007-08-21 14:15:00,6.87,6.87,6.85,6.86,62800.0,5.4729,5.4729,5.457,5.4649,62800.0
2007-08-21 14:20:00,6.86,6.86,6.84,6.85,52000.0,5.4649,5.4649,5.449,5.457,52000.0
2007-08-21 14:25:00,6.85,6.88,6.84,6.87,38400.0,5.457,5.4809,5.449,5.4729,38400.0
2007-08-21 14:30:00,6.87,6.87,6.81,6.84,90000.0,5.4729,5.4729,5.4251,5.449,90000.0
2007-08-21 14:35:00,6.84,6.87,6.84,6.86,89200.0,5.449,5.4729,5.449,5.4649,89200.0
2007-08-21 14:40:00,6.86,6.9,6.86,6.88,117200.0,5.4649,5.4968,5.4649,5.4809,117200.0
2007-08-21 14:45:00,6.88,6.89,6.84,6.89,79600.0,5.4809,5.4888,5.449,5.4888,79600.0
2007-08-21 14:50:00,6.89,6.9,6.86,6.86,77600.0,5.4888,5.4968,5.4649,5.4649,77600.0
2007-08-21 14:55:00,6.87,6.87,6.84,6.85,40400.0,5.4729,5.4729,5.449,5.457,40400.0
2007-08-21 15:00:00,6.85,6.88,6.85,6.88,54800.0,5.457,5.4809,5.457,5.4809,54800.0
2007-08-21 15:05:00,6.88,6.89,6.88,6.89,47200.0,5.4809,5.4888,5.4809,5.4888,47200.0
2007-08-21 15:10:00,6.88,6.88,6.87,6.88,47600.0,5.4809,5.4809,5.4729,5.4809,47600.0
2007-08-21 15:15:00,6.88,6.88,6.84,6.85,270000.0,5.4809,5.4809,5.449,5.457,270000.0
2007-08-21 15:20:00,6.85,6.88,6.85,6.87,125600.0,5.457,5.4809,5.457,5.4729,125600.0
2007-08-21 15:25:00,6.87,6.87,6.85,6.86,193600.0,5.4729,5.4729,5.457,5.4649,193600.0
2007-08-21 15:30:00,6.86,6.87,6.86,6.87,171200.0,5.4649,5.4729,5.4649,5.4729,171200.0
2007-08-21 15:35:00,6.87,6.87,6.84,6.85,200400.0,5.4729,5.4729,5.449,5.457,200400.0
2007-08-21 15:40:00,6.85,6.86,6.85,6.85,143200.0,5.457,5.4649,5.457,5.457,143200.0
2007-08-21 15:45:00,6.86,6.88,6.85,6.87,281200.0,5.4649,5.4809,5.457,5.4729,281200.0
2007-08-21 15:50:00,6.87,6.88,6.84,6.85,134800.0,5.4729,5.4809,5.449,5.457,134800.0
2007-08-21 15:55:00,6.85,6.9,6.75,6.85,351600.0,5.457,5.4968,5.3773,5.457,351600.0
2007-08-22 09:30:00,6.7,6.81,6.7,6.77,171200.0,5.3375,5.4251,5.3375,5.3932,171200.0
2007-08-22 09:35:00,6.76,6.8,6.76,6.78,107200.0,5.3853,5.4171,5.3853,5.4012,107200.0
2007-08-22 09:40:00,6.78,6.82,6.78,6.79,170400.0,5.4012,5.4331,5.4012,5.4092,170400.0
2007-08-22 09:45:00,6.8,6.84,6.79,6.83,161600.0,5.4171,5.449,5.4092,5.441,161600.0
2007-08-22 09:50:00,6.83,6.91,6.81,6.87,129600.0,5.441,5.5048,5.4251,5.4729,129600.0
2007-08-22 09:55:00,6.88,6.9,6.85,6.9,259200.0,5.4809,5.4968,5.457,5.4968,259200.0
2007-08-22 10:00:00,6.9,6.9,6.85,6.86,310400.0,5.4968,5.4968,5.457,5.4649,310400.0
2007-08-22 10:05:00,6.85,6.88,6.82,6.83,117600.0,5.457,5.4809,5.4331,5.441,117600.0
2007-08-22 10:10:00,6.83,6.87,6.81,6.84,339200.0,5.441,5.4729,5.4251,5.449,339200.0
2007-08-22 10:15:00,6.84,6.85,6.84,6.85,66000.0,5.449,5.457,5.449,5.457,66000.0
2007-08-22 10:20:00,6.85,6.85,6.85,6.85,20800.0,5.457,5.457,5.457,5.457,20800.0
2007-08-22 10:25:00,6.85,6.85,6.84,6.85,40400.0,5.457,5.457,5.449,5.457,40400.0
2007-08-22 10:30:00,6.85,6.87,6.84,6.86,52800.0,5.457,5.4729,5.449,5.4649,52800.0
2007-08-22 10:35:00,6.86,6.86,6.82,6.83,106400.0,5.4649,5.4649,5.4331,5.441,106400.0
2007-08-22 10:40:00,6.83,6.83,6.8,6.81,408400.0,5.441,5.441,5.4171,5.4251,408400.0
2007-08-22 10:45:00,6.81,6.83,6.81,6.82,72400.0,5.4251,5.441,5.4251,5.4331,72400.0
2007-08-22 10:50:00,6.81,6.82,6.81,6.82,33600.0,5.4251,5.4331,5.4251,5.4331,33600.0
2007-08-22 10:55:00,6.82,6.85,6.82,6.82,83200.0,5.4331,5.457,5.4331,5.4331,83200.0
2007-08-22 11:00:00,6.82,6.82,6.81,6.82,21200.0,5.4331,5.4331,5.4251,5.4331,21200.0
2007-08-22 11:05:00,6.82,6.84,6.82,6.84,73200.0,5.4331,5.449,5.4331,5.449,73200.0
2007-08-22 11:10:00,6.84,6.84,6.83,6.83,38000.0,5.449,5.449,5.441,5.441,38000.0
2007-08-22 11:15:00,6.83,6.83,6.81,6.82,132800.0,5.441,5.441,5.4251,5.4331,132800.0
2007-08-22 11:20:00,6.81,6.81,6.81,6.81,105600.0,5.4251,5.4251,5.4251,5.4251,105600.0
2007-08-22 11:25:00,6.81,6.85,6.81,6.82,71600.0,5.4251,5.457,5.4251,5.4331,71600.0
2007-08-22 11:30:00,6.82,6.82,6.81,6.81,155600.0,5.4331,5.4331,5.4251,5.4251,155600.0
2007-08-22 11:35:00,6.81,6.84,6.81,6.82,179200.0,5.4251,5.449,5.4251,5.4331,179200.0
2007-08-22 11:40:00,6.82,6.82,6.81,6.81,129200.0,5.4331,5.4331,5.4251,5.4251,129200.0
2007-08-22 11:45:00,6.81,6.83,6.81,6.82,109600.0,5.4251,5.441,5.4251,5.4331,109600.0
2007-08-22 11:50:00,6.81,6.82,6.81,6.81,64000.0,5.4251,5.4331,5.4251,5.4251,64000.0
2007-08-22 11:55:00,6.81,6.81,6.81,6.81,106800.0,5.4251,5.4251,5.4251,5.4251,106800.0
2007-08-22 12:00:00,6.81,6.82,6.8,6.82,168000.0,5.4251,5.4331,5.4171,5.4331,168000.0
2007-08-22 12:05:00,6.82,6.82,6.81,6.81,13200.0,5.4331,5.4331,5.4251,5.4251,13200.0
2007-08-22 12:10:00,6.81,6.82,6.8,6.8,74400.0,5.4251,5.4331,5.4171,5.4171,74400.0
2007-08-22 12:15:00,6.81,6.81,6.8,6.8,54800.0,5.4251,5.4251,5.4171,5.4171,54800.0
2007-08-22 12:20:00,6.8,6.81,6.78,6.79,94800.0,5.4171,5.4251,5.4012,5.4092,94800.0
2007-08-22 12:25:00,6.79,6.79,6.76,6.78,66400.0,5.4092,5.4092,5.3853,5.4012,66400.0
2007-08-22 12:30:00,6.78,6.78,6.76,6.76,126000.0,5.4012,5.4012,5.3853,5.3853,126000.0
2007-08-22 12:35:00,6.76,6.76,6.72,6.76,193600.0,5.3853,5.3853,5.3534,5.3853,193600.0
2007-08-22 12:40:00,6.75,6.77,6.73,6.75,79600.0,5.3773,5.3932,5.3614,5.3773,79600.0
2007-08-22 12:45:00,6.75,6.76,6.75,6.75,187200.0,5.3773,5.3853,5.3773,5.3773,187200.0
2007-08-22 12:50:00,6.75,6.75,6.75,6.75,40000.0,5.3773,5.3773,5.3773,5.3773,40000.0
2007-08-22 12:55:00,6.75,6.75,6.75,6.75,20000.0,5.3773,5.3773,5.3773,5.3773,20000.0
2007-08-22 13:00:00,6.75,6.75,6.74,6.74,31600.0,5.3773,5.3773,5.3693,5.3693,31600.0
2007-08-22 13:05:00,6.74,6.74,6.72,6.74,111200.0,5.3693,5.3693,5.3534,5.3693,111200.0
2007-08-22 13:10:00,6.74,6.74,6.72,6.72,34000.0,5.3693,5.3693,5.3534,5.3534,34000.0
2007-08-22 13:15:00,6.73,6.74,6.72,6.73,106000.0,5.3614,5.3693,5.3534,5.3614,106000.0
2007-08-22 13:20:00,6.74,6.74,6.73,6.73,54800.0,5.3693,5.3693,5.3614,5.3614,54800.0
2007-08-22 13:25:00,6.73,6.73,6.69,6.71,83200.0,5.3614,5.3614,5.3295,5.3454,83200.0
2007-08-22 13:30:00,6.71,6.72,6.71,6.71,55600.0,5.3454,5.3534,5.3454,5.3454,55600.0
2007-08-22 13:35:00,6.71,6.72,6.71,6.71,48400.0,5.3454,5.3534,5.3454,5.3454,48400.0
2007-08-22 13:40:00,6.71,6.76,6.7,6.74,201600.0,5.3454,5.3853,5.3375,5.3693,201600.0
2007-08-22 13:45:00,6.74,6.74,6.74,6.74,30400.0,5.3693,5.3693,5.3693,5.3693,30400.0
2007-08-22 13:50:00,6.74,6.74,6.73,6.73,45200.0,5.3693,5.3693,5.3614,5.3614,45200.0
2007-08-22 13:55:00,6.74,6.74,6.73,6.73,145200.0,5.3693,5.3693,5.3614,5.3614,145200.0
2007-08-22 14:00:00,6.74,6.74,6.73,6.73,94400.0,5.3693,5.3693,5.3614,5.3614,94400.0
2007-08-22 14:05:00,6.73,6.73,6.72,6.72,46000.0,5.3614,5.3614,5.3534,5.3534,46000.0
2007-08-22 14:10:00,6.72,6.72,6.69,6.71,105200.0,5.3534,5.3534,5.3295,5.3454,105200.0
2007-08-22 14:15:00,6.71,6.73,6.7,6.73,129600.0,5.3454,5.3614,5.3375,5.3614,129600.0
2007-08-22 14:20:00,6.72,6.73,6.71,6.71,66800.0,5.3534,5.3614,5.3454,5.3454,66800.0
2007-08-22 14:25:00,6.71,6.72,6.7,6.72,46000.0,5.3454,5.3534,5.3375,5.3534,46000.0
2007-08-22 14:30:00,6.71,6.74,6.71,6.73,44400.0,5.3454,5.3693,5.3454,5.3614,44400.0
2007-08-22 14:35:00,6.73,6.76,6.73,6.74,108800.0,5.3614,5.3853,5.3614,5.3693,108800.0
2007-08-22 14:40:00,6.74,6.76,6.73,6.75,39200.0,5.3693,5.3853,5.3614,5.3773,39200.0
2007-08-22 14:45:00,6.75,6.75,6.74,6.74,49600.0,5.3773,5.3773,5.3693,5.3693,49600.0
2007-08-22 14:50:00,6.75,6.76,6.72,6.74,79600.0,5.3773,5.3853,5.3534,5.3693,79600.0
2007-08-22 14:55:00,6.72,6.75,6.72,6.75,37600.0,5.3534,5.3773,5.3534,5.3773,37600.0
2007-08-22 15:00:00,6.74,6.75,6.73,6.74,96800.0,5.3693,5.3773,5.3614,5.3693,96800.0
2007-08-22 15:05:00,6.74,6.74,6.74,6.74,72000.0,5.3693,5.3693,5.3693,5.3693,72000.0
2007-08-22 15:10:00,6.74,6.75,6.73,6.73,119200.0,5.3693,5.3773,5.3614,5.3614,119200.0
2007-08-22 15:15:00,6.73,6.76,6.73,6.75,150800.0,5.3614,5.3853,5.3614,5.3773,150800.0
2007-08-22 15:20:00,6.74,6.76,6.74,6.75,92000.0,5.3693,5.3853,5.3693,5.3773,92000.0
2007-08-22 15:25:00,6.75,6.75,6.74,6.74,102800.0,5.3773,5.3773,5.3693,5.3693,102800.0
2007-08-22 15:30:00,6.74,6.75,6.74,6.75,110000.0,5.3693,5.3773,5.3693,5.3773,110000.0
2007-08-22 15:35:00,6.75,6.75,6.73,6.75,168400.0,5.3773,5.3773,5.3614,5.3773,168400.0
2007-08-22 15:40:00,6.75,6.76,6.75,6.75,109600.0,5.3773,5.3853,5.3773,5.3773,109600.0
2007-08-22 15:45:00,6.75,6.79,6.75,6.78,464800.0,5.3773,5.4092,5.3773,5.4012,464800.0
2007-08-22 15:50:00,6.78,6.78,6.73,6.73,178400.0,5.4012,5.4012,5.3614,5.3614,178400.0
2007-08-22 15:55:00,6.73,6.78,6.73,6.76,399200.0,5.3614,5.4012,5.3614,5.3853,399200.0
2007-08-23 09:30:00,6.72,6.76,6.72,6.74,127600.0,5.3534,5.3853,5.3534,5.3693,127600.0
2007-08-23 09:35:00,6.75,6.79,6.75,6.78,189600.0,5.3773,5.4092,5.3773,5.4012,189600.0
2007-08-23 09:40:00,6.78,6.81,6.77,6.81,302000.0,5.4012,5.4251,5.3932,5.4251,302000.0
2007-08-23 09:45:00,6.82,6.82,6.78,6.78,197200.0,5.4331,5.4331,5.4012,5.4012,197200.0
2007-08-23 09:50:00,6.78,6.78,6.74,6.78,340000.0,5.4012,5.4012,5.3693,5.4012,340000.0
2007-08-23 09:55:00,6.77,6.78,6.77,6.77,131200.0,5.3932,5.4012,5.3932,5.3932,131200.0
2007-08-23 10:00:00,6.77,6.77,6.74,6.74,123200.0,5.3932,5.3932,5.3693,5.3693,123200.0
2007-08-23 10:05:00,6.74,6.75,6.74,6.75,130800.0,5.3693,5.3773,5.3693,5.3773,130800.0
2007-08-23 10:10:00,6.75,6.75,6.75,6.75,76400.0,5.3773,5.3773,5.3773,5.3773,76400.0
2007-08-23 10:15:00,6.74,6.75,6.74,6.74,438800.0,5.3693,5.3773,5.3693,5.3693,438800.0
2007-08-23 10:20:00,6.73,6.76,6.73,6.76,86000.0,5.3614,5.3853,5.3614,5.3853,86000.0
2007-08-23 10:25:00,6.76,6.76,6.71,6.74,97200.0,5.3853,5.3853,5.3454,5.3693,97200.0
2007-08-23 10:30:00,6.73,6.74,6.7,6.73,194800.0,5.3614,5.3693,5.3375,5.3614,194800.0
2007-08-23 10:35:00,6.73,6.73,6.7,6.72,160400.0,5.3614,5.3614,5.3375,5.3534,160400.0
2007-08-23 10:40:00,6.72,6.72,6.72,6.72,59600.0,5.3534,5.3534,5.3534,5.3534,59600.0
2007-08-23 10:45:00,6.71,6.72,6.71,6.71,59600.0,5.3454,5.3534,5.3454,5.3454,59600.0
2007-08-23 10:50:00,6.71,6.72,6.7,6.7,55600.0,5.3454,5.3534,5.3375,5.3375,55600.0
2007-08-23 10:55:00,6.7,6.71,6.7,6.71,50000.0,5.3375,5.3454,5.3375,5.3454,50000.0
2007-08-23 11:00:00,6.71,6.71,6.69,6.69,129200.0,5.3454,5.3454,5.3295,5.3295,129200.0
2007-08-23 11:05:00,6.69,6.69,6.68,6.68,92800.0,5.3295,5.3295,5.3215,5.3215,92800.0
2007-08-23 11:10:00,6.69,6.69,6.66,6.67,123600.0,5.3295,5.3295,5.3056,5.3136,123600.0
2007-08-23 11:15:00,6.67,6.68,6.67,6.67,76800.0,5.3136,5.3215,5.3136,5.3136,76800.0
2007-08-23 11:20:00,6.67,6.67,6.65,6.66,162000.0,5.3136,5.3136,5.2976,5.3056,162000.0
2007-08-23 11:25:00,6.66,6.67,6.66,6.67,87600.0,5.3056,5.3136,5.3056,5.3136,87600.0
2007-08-23 11:30:00,6.67,6.68,6.66,6.68,130000.0,5.3136,5.3215,5.3056,5.3215,130000.0
2007-08-23 11:35:00,6.68,6.68,6.68,6.68,59200.0,5.3215,5.3215,5.3215,5.3215,59200.0
2007-08-23 11:40:00,6.68,6.68,6.66,6.67,72800.0,5.3215,5.3215,5.3056,5.3136,72800.0
2007-08-23 11:45:00,6.66,6.67,6.66,6.67,98000.0,5.3056,5.3136,5.3056,5.3136,98000.0
2007-08-23 11:50:00,6.67,6.67,6.65,6.66,76400.0,5.3136,5.3136,5.2976,5.3056,76400.0
2007-08-23 11:55:00,6.67,6.67,6.67,6.67,102000.0,5.3136,5.3136,5.3136,5.3136,102000.0
2007-08-23 12:00:00,6.67,6.75,6.67,6.74,115200.0,5.3136,5.3773,5.3136,5.3693,115200.0
2007-08-23 12:05:00,6.74,6.74,6.68,6.69,40800.0,5.3693,5.3693,5.3215,5.3295,40800.0
2007-08-23 12:10:00,6.69,6.69,6.67,6.68,28000.0,5.3295,5.3295,5.3136,5.3215,28000.0
2007-08-23 12:15:00,6.68,6.68,6.67,6.68,28800.0,5.3215,5.3215,5.3136,5.3215,28800.0
2007-08-23 12:20:00,6.68,6.68,6.68,6.68,34000.0,5.3215,5.3215,5.3215,5.3215,34000.0
2007-08-23 12:25:00,6.68,6.68,6.67,6.68,142800.0,5.3215,5.3215,5.3136,5.3215,142800.0
2007-08-23 12:30:00,6.67,6.69,6.67,6.69,60400.0,5.3136,5.3295,5.3136,5.3295,60400.0
2007-08-23 12:35:00,6.68,6.7,6.68,6.7,29200.0,5.3215,5.3375,5.3215,5.3375,29200.0
2007-08-23 12:40:00,6.7,6.7,6.7,6.7,42000.0,5.3375,5.3375,5.3375,5.3375,42000.0
2007-08-23 12:45:00,6.7,6.7,6.69,6.7,30800.0,5.3375,5.3375,5.3295,5.3375,30800.0
2007-08-23 12:50:00,6.7,6.71,6.7,6.71,80800.0,5.3375,5.3454,5.3375,5.3454,80800.0
2007-08-23 12:55:00,6.71,6.71,6.69,6.69,77600.0,5.3454,5.3454,5.3295,5.3295,77600.0
2007-08-23 13:00:00,6.69,6.69,6.68,6.69,60400.0,5.3295,5.3295,5.3215,5.3295,60400.0
2007-08-23 13:05:00,6.69,6.69,6.69,6.69,55600.0,5.3295,5.3295,5.3295,5.3295,55600.0
2007-08-23 13:10:00,6.69,6.7,6.69,6.7,52800.0,5.3295,5.3375,5.3295,5.3375,52800.0
2007-08-23 13:15:00,6.7,6.7,6.69,6.69,36000.0,5.3375,5.3375,5.3295,5.3295,36000.0
2007-08-23 13:20:00,6.68,6.71,6.68,6.71,86800.0,5.3215,5.3454,5.3215,5.3454,86800.0
2007-08-23 13:25:00,6.71,6.71,6.68,6.68,23600.0,5.3454,5.3454,5.3215,5.3215,23600.0
2007-08-23 13:30:00,6.68,6.68,6.68,6.68,64000.0,5.3215,5.3215,5.3215,5.3215,64000.0
2007-08-23 13:35:00,6.68,6.71,6.68,6.68,85200.0,5.3215,5.3454,5.3215,5.3215,85200.0
2007-08-23 13:40:00,6.68,6.69,6.68,6.69,82400.0,5.3215,5.3295,5.3215,5.3295,82400.0
2007-08-23 13:45:00,6.69,6.69,6.68,6.68,68400.0,5.3295,5.3295,5.3215,5.3215,68400.0
2007-08-23 13:50:00,6.68,6.68,6.67,6.68,42000.0,5.3215,5.3215,5.3136,5.3215,42000.0
2007-08-23 13:55:00,6.68,6.68,6.68,6.68,54000.0,5.3215,5.3215,5.3215,5.3215,54000.0
2007-08-23 14:00:00,6.68,6.69,6.68,6.69,50000.0,5.3215,5.3295,5.3215,5.3295,50000.0
2007-08-23 14:05:00,6.68,6.69,6.68,6.68,37200.0,5.3215,5.3295,5.3215,5.3215,37200.0
2007-08-23 14:10:00,6.68,6.69,6.68,6.68,35600.0,5.3215,5.3295,5.3215,5.3215,35600.0
2007-08-23 14:15:00,6.68,6.69,6.68,6.68,47200.0,5.3215,5.3295,5.3215,5.3215,47200.0
2007-08-23 14:20:00,6.68,6.68,6.68,6.68,48400.0,5.3215,5.3215,5.3215,5.3215,48400.0
2007-08-23 14:25:00,6.68,6.69,6.68,6.68,40000.0,5.3215,5.3295,5.3215,5.3215,40000.0
2007-08-23 14:30:00,6.68,6.68,6.68,6.68,30800.0,5.3215,5.3215,5.3215,5.3215,30800.0
2007-08-23 14:35:00,6.68,6.68,6.68,6.68,59600.0,5.3215,5.3215,5.3215,5.3215,59600.0
2007-08-23 14:40:00,6.68,6.68,6.66,6.67,133600.0,5.3215,5.3215,5.3056,5.3136,133600.0
2007-08-23 14:45:00,6.67,6.68,6.67,6.68,80800.0,5.3136,5.3215,5.3136,5.3215,80800.0
2007-08-23 14:50:00,6.67,6.68,6.67,6.67,22400.0,5.3136,5.3215,5.3136,5.3136,22400.0
2007-08-23 14:55:00,6.67,6.67,6.66,6.66,65200.0,5.3136,5.3136,5.3056,5.3056,65200.0
2007-08-23 15:00:00,6.66,6.67,6.65,6.66,79200.0,5.3056,5.3136,5.2976,5.3056,79200.0
2007-08-23 15:05:00,6.66,6.66,6.64,6.65,56400.0,5.3056,5.3056,5.2897,5.2976,56400.0
2007-08-23 15:10:00,6.65,6.65,6.63,6.64,94800.0,5.2976,5.2976,5.2817,5.2897,94800.0
2007-08-23 15:15:00,6.63,6.66,6.63,6.65,115200.0,5.2817,5.3056,5.2817,5.2976,115200.0
2007-08-23 15:20:00,6.65,6.68,6.65,6.67,60800.0,5.2976,5.3215,5.2976,5.3136,60800.0
2007-08-23 15:25:00,6.67,6.67,6.64,6.64,59600.0,5.3136,5.3136,5.2897,5.2897,59600.0
2007-08-23 15:30:00,6.64,6.64,6.63,6.63,78400.0,5.2897,5.2897,5.2817,5.2817,78400.0
2007-08-23 15:35:00,6.63,6.63,6.63,6.63,131600.0,5.2817,5.2817,5.2817,5.2817,131600.0
2007-08-23 15:40:00,6.63,6.64,6.63,6.64,99200.0,5.2817,5.2897,5.2817,5.2897,99200.0
2007-08-23 15:45:00,6.64,6.65,6.64,6.64,73200.0,5.2897,5.2976,5.2897,5.2897,73200.0
2007-08-23 15:50:00,6.64,6.65,6.63,6.63,152400.0,5.2897,5.2976,5.2817,5.2817,152400.0
2007-08-23 15:55:00,6.63,6.64,6.63,6.64,174000.0,5.2817,5.2897,5.2817,5.2897,174000.0
2007-08-24 09:30:00,6.64,6.72,6.62,6.7,42000.0,5.2897,5.3534,5.2737,5.3375,42000.0
2007-08-24 09:35:00,6.69,6.72,6.68,6.68,54800.0,5.3295,5.3534,5.3215,5.3215,54800.0
2007-08-24 09:40:00,6.69,6.7,6.68,6.7,25600.0,5.3295,5.3375,5.3215,5.3375,25600.0
2007-08-24 09:45:00,6.69,6.73,6.68,6.73,72400.0,5.3295,5.3614,5.3215,5.3614,72400.0
2007-08-24 09:50:00,6.73,6.75,6.73,6.74,96800.0,5.3614,5.3773,5.3614,5.3693,96800.0
2007-08-24 09:55:00,6.74,6.74,6.72,6.72,63200.0,5.3693,5.3693,5.3534,5.3534,63200.0
2007-08-24 10:00:00,6.72,6.75,6.72,6.74,202000.0,5.3534,5.3773,5.3534,5.3693,202000.0
2007-08-24 10:05:00,6.74,6.76,6.74,6.75,172800.0,5.3693,5.3853,5.3693,5.3773,172800.0
2007-08-24 10:10:00,6.75,6.78,6.75,6.78,140000.0,5.3773,5.4012,5.3773,5.4012,140000.0
2007-08-24 10:15:00,6.78,6.79,6.77,6.78,346800.0,5.4012,5.4092,5.3932,5.4012,346800.0
2007-08-24 10:20:00,6.78,6.79,6.77,6.77,335200.0,5.4012,5.4092,5.3932,5.3932,335200.0
2007-08-24 10:25:00,6.78,6.79,6.77,6.78,634000.0,5.4012,5.4092,5.3932,5.4012,634000.0
2007-08-24 10:30:00,6.78,6.78,6.77,6.78,253600.0,5.4012,5.4012,5.3932,5.4012,253600.0
2007-08-24 10:35:00,6.78,6.78,6.77,6.77,278400.0,5.4012,5.4012,5.3932,5.3932,278400.0
2007-08-24 10:40:00,6.77,6.79,6.77,6.78,117200.0,5.3932,5.4092,5.3932,5.4012,117200.0
2007-08-24 10:45:00,6.78,6.79,6.77,6.79,98000.0,5.4012,5.4092,5.3932,5.4092,98000.0
2007-08-24 10:50:00,6.79,6.79,6.78,6.79,154000.0,5.4092,5.4092,5.4012,5.4092,154000.0
2007-08-24 10:55:00,6.79,6.83,6.79,6.81,120400.0,5.4092,5.441,5.4092,5.4251,120400.0
2007-08-24 11:00:00,6.81,6.84,6.79,6.84,127600.0,5.4251,5.449,5.4092,5.449,127600.0
2007-08-24 11:05:00,6.84,6.86,6.84,6.84,93200.0,5.449,5.4649,5.449,5.449,93200.0
2007-08-24 11:10:00,6.85,6.85,6.84,6.84,52800.0,5.457,5.457,5.449,5.449,52800.0
2007-08-24 11:15:00,6.85,6.85,6.84,6.85,35200.0,5.457,5.457,5.449,5.457,35200.0
2007-08-24 11:20:00,6.85,6.85,6.84,6.84,35600.0,5.457,5.457,5.449,5.449,35600.0
2007-08-24 11:25:00,6.84,6.84,6.82,6.82,35600.0,5.449,5.449,5.4331,5.4331,35600.0
2007-08-24 11:30:00,6.83,6.84,6.8,6.81,122000.0,5.441,5.449,5.4171,5.4251,122000.0
2007-08-24 11:35:00,6.81,6.81,6.8,6.8,61600.0,5.4251,5.4251,5.4171,5.4171,61600.0
2007-08-24 11:40:00,6.81,6.82,6.8,6.82,72800.0,5.4251,5.4331,5.4171,5.4331,72800.0
2007-08-24 11:45:00,6.82,6.82,6.8,6.81,66000.0,5.4331,5.4331,5.4171,5.4251,66000.0
2007-08-24 11:50:00,6.81,6.82,6.8,6.81,60800.0,5.4251,5.4331,5.4171,5.4251,60800.0
2007-08-24 11:55:00,6.81,6.82,6.81,6.82,112400.0,5.4251,5.4331,5.4251,5.4331,112400.0
2007-08-24 12:00:00,6.82,6.82,6.81,6.82,25600.0,5.4331,5.4331,5.4251,5.4331,25600.0
2007-08-24 12:05:00,6.82,6.82,6.81,6.82,69600.0,5.4331,5.4331,5.4251,5.4331,69600.0
2007-08-24 12:10:00,6.82,6.83,6.82,6.83,29200.0,5.4331,5.441,5.4331,5.441,29200.0
2007-08-24 12:15:00,6.83,6.85,6.83,6.85,62800.0,5.441,5.457,5.441,5.457,62800.0
2007-08-24 12:20:00,6.85,6.89,6.84,6.84,96400.0,5.457,5.4888,5.449,5.449,96400.0
2007-08-24 12:25:00,6.84,6.85,6.84,6.84,47600.0,5.449,5.457,5.449,5.449,47600.0
2007-08-24 12:30:00,6.84,6.84,6.84,6.84,22000.0,5.449,5.449,5.449,5.449,22000.0
2007-08-24 12:35:00,6.84,6.86,6.84,6.86,36800.0,5.449,5.4649,5.449,5.4649,36800.0
2007-08-24 12:40:00,6.86,6.86,6.85,6.85,68400.0,5.4649,5.4649,5.457,5.457,68400.0
2007-08-24 12:45:00,6.85,6.86,6.85,6.85,13600.0,5.457,5.4649,5.457,5.457,13600.0
2007-08-24 12:50:00,6.85,6.85,6.83,6.84,18000.0,5.457,5.457,5.441,5.449,18000.0
2007-08-24 12:55:00,6.84,6.85,6.84,6.85,69600.0,5.449,5.457,5.449,5.457,69600.0
2007-08-24 13:00:00,6.85,6.87,6.85,6.87,133200.0,5.457,5.4729,5.457,5.4729,133200.0
2007-08-24 13:05:00,6.87,6.91,6.87,6.91,148400.0,5.4729,5.5048,5.4729,5.5048,148400.0
2007-08-24 13:10:00,6.91,6.91,6.88,6.88,272800.0,5.5048,5.5048,5.4809,5.4809,272800.0
2007-08-24 13:15:00,6.88,6.89,6.87,6.87,107600.0,5.4809,5.4888,5.4729,5.4729,107600.0
2007-08-24 13:20:00,6.87,6.88,6.84,6.84,96000.0,5.4729,5.4809,5.449,5.449,96000.0
2007-08-24 13:25:00,6.85,6.86,6.84,6.85,55600.0,5.457,5.4649,5.449,5.457,55600.0
2007-08-24 13:30:00,6.85,6.85,6.84,6.84,52400.0,5.457,5.457,5.449,5.449,52400.0
2007-08-24 13:35:00,6.85,6.85,6.83,6.83,40000.0,5.457,5.457,5.441,5.441,40000.0
2007-08-24 13:40:00,6.83,6.83,6.82,6.83,69200.0,5.441,5.441,5.4331,5.441,69200.0
2007-08-24 13:45:00,6.83,6.84,6.83,6.83,83200.0,5.441,5.449,5.441,5.441,83200.0
2007-08-24 13:50:00,6.83,6.83,6.82,6.83,38400.0,5.441,5.441,5.4331,5.441,38400.0
2007-08-24 13:55:00,6.82,6.83,6.81,6.81,60800.0,5.4331,5.441,5.4251,5.4251,60800.0
2007-08-24 14:00:00,6.82,6.84,6.82,6.84,77600.0,5.4331,5.449,5.4331,5.449,77600.0
2007-08-24 14:05:00,6.84,6.84,6.84,6.84,185200.0,5.449,5.449,5.449,5.449,185200.0
2007-08-24 14:10:00,6.84,6.84,6.82,6.83,45200.0,5.449,5.449,5.4331,5.441,45200.0
2007-08-24 14:15:00,6.83,6.84,6.83,6.83,45600.0,5.441,5.449,5.441,5.441,45600.0
2007-08-24 14:20:00,6.83,6.84,6.83,6.84,22800.0,5.441,5.449,5.441,5.449,22800.0
2007-08-24 14:25:00,6.84,6.84,6.82,6.84,57200.0,5.449,5.449,5.4331,5.449,57200.0
2007-08-24 14:30:00,6.84,6.84,6.84,6.84,88000.0,5.449,5.449,5.449,5.449,88000.0
2007-08-24 14:35:00,6.84,6.85,6.84,6.84,28000.0,5.449,5.457,5.449,5.449,28000.0
2007-08-24 14:40:00,6.84,6.87,6.84,6.87,47200.0,5.449,5.4729,5.449,5.4729,47200.0
2007-08-24 14:45:00,6.87,6.9,6.87,6.9,164400.0,5.4729,5.4968,5.4729,5.4968,164400.0
2007-08-24 14:50:00,6.9,6.91,6.89,6.91,105600.0,5.4968,5.5048,5.4888,5.5048,105600.0
2007-08-24 14:55:00,6.91,6.94,6.91,6.93,98800.0,5.5048,5.5287,5.5048,5.5207,98800.0
2007-08-24 15:00:00,6.93,6.95,6.91,6.94,132800.0,5.5207,5.5366,5.5048,5.5287,132800.0
2007-08-24 15:05:00,6.93,6.93,6.92,6.92,128000.0,5.5207,5.5207,5.5127,5.5127,128000.0
2007-08-24 15:10:00,6.92,6.92,6.9,6.9,81200.0,5.5127,5.5127,5.4968,5.4968,81200.0
2007-08-24 15:15:00,6.91,6.92,6.91,6.91,41200.0,5.5048,5.5127,5.5048,5.5048,41200.0
2007-08-24 15:20:00,6.91,6.92,6.9,6.91,144000.0,5.5048,5.5127,5.4968,5.5048,144000.0
2007-08-24 15:25:00,6.92,6.93,6.92,6.92,69200.0,5.5127,5.5207,5.5127,5.5127,69200.0
2007-08-24 15:30:00,6.92,6.95,6.91,6.92,150800.0,5.5127,5.5366,5.5048,5.5127,150800.0
2007-08-24 15:35:00,6.92,6.95,6.92,6.95,104800.0,5.5127,5.5366,5.5127,5.5366,104800.0
2007-08-24 15:40:00,6.95,6.97,6.95,6.96,194000.0,5.5366,5.5526,5.5366,5.5446,194000.0
2007-08-24 15:45:00,6.96,6.97,6.95,6.97,238000.0,5.5446,5.5526,5.5366,5.5526,238000.0
2007-08-24 15:50:00,6.97,6.99,6.96,6.97,246400.0,5.5526,5.5685,5.5446,5.5526,246400.0
2007-08-24 15:55:00,6.97,6.98,6.96,6.98,480000.0,5.5526,5.5605,5.5446,5.5605,480000.0
2007-08-27 09:30:00,6.93,6.97,6.93,6.97,233200.0,5.5207,5.5526,5.5207,5.5526,233200.0
2007-08-27 09:35:00,6.98,6.99,6.97,6.99,87600.0,5.5605,5.5685,5.5526,5.5685,87600.0
2007-08-27 09:40:00,6.99,6.99,6.95,6.95,79200.0,5.5685,5.5685,5.5366,5.5366,79200.0
2007-08-27 09:45:00,6.95,6.95,6.9,6.91,98400.0,5.5366,5.5366,5.4968,5.5048,98400.0
2007-08-27 09:50:00,6.91,6.91,6.84,6.85,165200.0,5.5048,5.5048,5.449,5.457,165200.0
2007-08-27 09:55:00,6.85,6.86,6.85,6.86,102400.0,5.457,5.4649,5.457,5.4649,102400.0
2007-08-27 10:00:00,6.86,6.88,6.86,6.87,166800.0,5.4649,5.4809,5.4649,5.4729,166800.0
2007-08-27 10:05:00,6.86,6.89,6.85,6.89,92800.0,5.4649,5.4888,5.457,5.4888,92800.0
2007-08-27 10:10:00,6.89,6.91,6.89,6.89,38000.0,5.4888,5.5048,5.4888,5.4888,38000.0
2007-08-27 10:15:00,6.89,6.9,6.88,6.88,67600.0,5.4888,5.4968,5.4809,5.4809,67600.0
2007-08-27 10:20:00,6.88,6.89,6.86,6.86,77600.0,5.4809,5.4888,5.4649,5.4649,77600.0
2007-08-27 10:25:00,6.85,6.88,6.85,6.88,68000.0,5.457,5.4809,5.457,5.4809,68000.0
2007-08-27 10:30:00,6.88,6.88,6.86,6.87,88000.0,5.4809,5.4809,5.4649,5.4729,88000.0
2007-08-27 10:35:00,6.87,6.87,6.85,6.87,103600.0,5.4729,5.4729,5.457,5.4729,103600.0
2007-08-27 10:40:00,6.87,6.87,6.87,6.87,45600.0,5.4729,5.4729,5.4729,5.4729,45600.0
2007-08-27 10:45:00,6.87,6.88,6.85,6.86,76800.0,5.4729,5.4809,5.457,5.4649,76800.0
2007-08-27 10:50:00,6.86,6.88,6.86,6.86,110400.0,5.4649,5.4809,5.4649,5.4649,110400.0
2007-08-27 10:55:00,6.86,6.87,6.85,6.85,63200.0,5.4649,5.4729,5.457,5.457,63200.0
2007-08-27 11:00:00,6.85,6.85,6.83,6.84,58800.0,5.457,5.457,5.441,5.449,58800.0
2007-08-27 11:05:00,6.84,6.84,6.81,6.81,81600.0,5.449,5.449,5.4251,5.4251,81600.0
2007-08-27 11:10:00,6.81,6.82,6.81,6.82,37600.0,5.4251,5.4331,5.4251,5.4331,37600.0
2007-08-27 11:15:00,6.82,6.82,6.81,6.81,31600.0,5.4331,5.4331,5.4251,5.4251,31600.0
2007-08-27 11:20:00,6.81,6.82,6.8,6.81,182800.0,5.4251,5.4331,5.4171,5.4251,182800.0
2007-08-27 11:25:00,6.81,6.82,6.8,6.81,162400.0,5.4251,5.4331,5.4171,5.4251,162400.0
2007-08-27 11:30:00,6.81,6.81,6.8,6.81,39600.0,5.4251,5.4251,5.4171,5.4251,39600.0
2007-08-27 11:35:00,6.8,6.82,6.8,6.81,60400.0,5.4171,5.4331,5.4171,5.4251,60400.0
2007-08-27 11:40:00,6.81,6.81,6.8,6.81,18000.0,5.4251,5.4251,5.4171,5.4251,18000.0
2007-08-27 11:45:00,6.8,6.81,6.8,6.8,23600.0,5.4171,5.4251,5.4171,5.4171,23600.0
2007-08-27 11:50:00,6.8,6.81,6.8,6.81,48400.0,5.4171,5.4251,5.4171,5.4251,48400.0
2007-08-27 11:55:00,6.81,6.81,6.8,6.8,72400.0,5.4251,5.4251,5.4171,5.4171,72400.0
2007-08-27 12:00:00,6.8,6.81,6.79,6.81,130000.0,5.4171,5.4251,5.4092,5.4251,130000.0
2007-08-27 12:05:00,6.8,6.81,6.8,6.81,74000.0,5.4171,5.4251,5.4171,5.4251,74000.0
2007-08-27 12:10:00,6.81,6.82,6.81,6.82,63600.0,5.4251,5.4331,5.4251,5.4331,63600.0
2007-08-27 12:15:00,6.82,6.83,6.82,6.82,42000.0,5.4331,5.441,5.4331,5.4331,42000.0
2007-08-27 12:20:00,6.82,6.83,6.82,6.83,123200.0,5.4331,5.441,5.4331,5.441,123200.0
2007-08-27 12:25:00,6.83,6.85,6.83,6.85,70400.0,5.441,5.457,5.441,5.457,70400.0
2007-08-27 12:30:00,6.84,6.85,6.84,6.85,24400.0,5.449,5.457,5.449,5.457,24400.0
2007-08-27 12:35:00,6.84,6.85,6.84,6.85,39200.0,5.449,5.457,5.449,5.457,39200.0
2007-08-27 12:40:00,6.84,6.85,6.84,6.85,67200.0,5.449,5.457,5.449,5.457,67200.0
2007-08-27 12:45:00,6.85,6.86,6.85,6.86,116800.0,5.457,5.4649,5.457,5.4649,116800.0
2007-08-27 12:50:00,6.85,6.86,6.85,6.86,131200.0,5.457,5.4649,5.457,5.4649,131200.0
2007-08-27 12:55:00,6.86,6.86,6.85,6.85,95600.0,5.4649,5.4649,5.457,5.457,95600.0
2007-08-27 13:00:00,6.85,6.86,6.85,6.86,66400.0,5.457,5.4649,5.457,5.4649,66400.0
2007-08-27 13:05:00,6.86,6.86,6.86,6.86,53200.0,5.4649,5.4649,5.4649,5.4649,53200.0
2007-08-27 13:10:00,6.86,6.9,6.86,6.89,260000.0,5.4649,5.4968,5.4649,5.4888,260000.0
2007-08-27 13:15:00,6.89,6.9,6.87,6.87,74800.0,5.4888,5.4968,5.4729,5.4729,74800.0
2007-08-27 13:20:00,6.87,6.87,6.83,6.83,50400.0,5.4729,5.4729,5.441,5.441,50400.0
2007-08-27 13:25:00,6.83,6.83,6.83,6.83,15200.0,5.441,5.441,5.441,5.441,15200.0
2007-08-27 13:30:00,6.83,6.84,6.83,6.83,61200.0,5.441,5.449,5.441,5.441,61200.0
2007-08-27 13:35:00,6.83,6.84,6.83,6.83,47200.0,5.441,5.449,5.441,5.441,47200.0
2007-08-27 13:40:00,6.83,6.84,6.83,6.83,58000.0,5.441,5.449,5.441,5.441,58000.0
2007-08-27 13:45:00,6.83,6.83,6.82,6.83,19200.0,5.441,5.441,5.4331,5.441,19200.0
2007-08-27 13:50:00,6.82,6.82,6.81,6.81,66000.0,5.4331,5.4331,5.4251,5.4251,66000.0
2007-08-27 13:55:00,6.81,6.82,6.81,6.81,26000.0,5.4251,5.4331,5.4251,5.4251,26000.0
2007-08-27 14:00:00,6.81,6.82,6.81,6.82,38400.0,5.4251,5.4331,5.4251,5.4331,38400.0
2007-08-27 14:05:00,6.82,6.82,6.81,6.82,44000.0,5.4331,5.4331,5.4251,5.4331,44000.0
2007-08-27 14:10:00,6.81,6.82,6.81,6.82,22000.0,5.4251,5.4331,5.4251,5.4331,22000.0
2007-08-27 14:15:00,6.82,6.82,6.81,6.81,67200.0,5.4331,5.4331,5.4251,5.4251,67200.0
2007-08-27 14:20:00,6.81,6.81,6.81,6.81,198400.0,5.4251,5.4251,5.4251,5.4251,198400.0
2007-08-27 14:25:00,6.81,6.81,6.8,6.8,54000.0,5.4251,5.4251,5.4171,5.4171,54000.0
2007-08-27 14:30:00,6.8,6.8,6.8,6.8,86800.0,5.4171,5.4171,5.4171,5.4171,86800.0
2007-08-27 14:35:00,6.8,6.8,6.79,6.79,84400.0,5.4171,5.4171,5.4092,5.4092,84400.0
2007-08-27 14:40:00,6.79,6.8,6.78,6.79,73600.0,5.4092,5.4171,5.4012,5.4092,73600.0
2007-08-27 14:45:00,6.79,6.79,6.78,6.78,38000.0,5.4092,5.4092,5.4012,5.4012,38000.0
2007-08-27 14:50:00,6.78,6.79,6.78,6.78,30000.0,5.4012,5.4092,5.4012,5.4012,30000.0
2007-08-27 14:55:00,6.78,6.79,6.76,6.76,120000.0,5.4012,5.4092,5.3853,5.3853,120000.0
2007-08-27 15:00:00,6.76,6.76,6.75,6.75,150400.0,5.3853,5.3853,5.3773,5.3773,150400.0
2007-08-27 15:05:00,6.75,6.75,6.75,6.75,392000.0,5.3773,5.3773,5.3773,5.3773,392000.0
2007-08-27 15:10:00,6.75,6.75,6.75,6.75,509200.0,5.3773,5.3773,5.3773,5.3773,509200.0
2007-08-27 15:15:00,6.75,6.75,6.72,6.73,117200.0,5.3773,5.3773,5.3534,5.3614,117200.0
2007-08-27 15:20:00,6.73,6.74,6.72,6.73,84400.0,5.3614,5.3693,5.3534,5.3614,84400.0
2007-08-27 15:25:00,6.73,6.74,6.72,6.72,66000.0,5.3614,5.3693,5.3534,5.3534,66000.0
2007-08-27 15:30:00,6.73,6.73,6.72,6.72,133600.0,5.3614,5.3614,5.3534,5.3534,133600.0
2007-08-27 15:35:00,6.72,6.73,6.71,6.71,92800.0,5.3534,5.3614,5.3454,5.3454,92800.0
2007-08-27 15:40:00,6.71,6.73,6.71,6.73,156000.0,5.3454,5.3614,5.3454,5.3614,156000.0
2007-08-27 15:45:00,6.73,6.74,6.72,6.72,149200.0,5.3614,5.3693,5.3534,5.3534,149200.0
2007-08-27 15:50:00,6.72,6.72,6.7,6.7,174400.0,5.3534,5.3534,5.3375,5.3375,174400.0
2007-08-27 15:55:00,6.7,6.7,6.69,6.69,281200.0,5.3375,5.3375,5.3295,5.3295,281200.0
2007-08-28 09:30:00,6.66,6.71,6.66,6.68,70400.0,5.3056,5.3454,5.3056,5.3215,70400.0
2007-08-28 09:35:00,6.68,6.68,6.66,6.67,108800.0,5.3215,5.3215,5.3056,5.3136,108800.0
2007-08-28 09:40:00,6.67,6.67,6.63,6.64,149200.0,5.3136,5.3136,5.2817,5.2897,149200.0
2007-08-28 09:45:00,6.64,6.65,6.61,6.63,124000.0,5.2897,5.2976,5.2658,5.2817,124000.0
2007-08-28 09:50:00,6.64,6.64,6.6,6.63,98400.0,5.2897,5.2897,5.2578,5.2817,98400.0
2007-08-28 09:55:00,6.62,6.63,6.61,6.61,105200.0,5.2737,5.2817,5.2658,5.2658,105200.0
2007-08-28 10:00:00,6.61,6.62,6.6,6.61,182000.0,5.2658,5.2737,5.2578,5.2658,182000.0
2007-08-28 10:05:00,6.61,6.64,6.61,6.62,312800.0,5.2658,5.2897,5.2658,5.2737,312800.0
2007-08-28 10:10:00,6.62,6.64,6.62,6.63,59600.0,5.2737,5.2897,5.2737,5.2817,59600.0
2007-08-28 10:15:00,6.64,6.66,6.63,6.66,142000.0,5.2897,5.3056,5.2817,5.3056,142000.0
2007-08-28 10:20:00,6.66,6.71,6.66,6.69,222400.0,5.3056,5.3454,5.3056,5.3295,222400.0
2007-08-28 10:25:00,6.69,6.72,6.68,6.7,274400.0,5.3295,5.3534,5.3215,5.3375,274400.0
2007-08-28 10:30:00,6.7,6.71,6.68,6.69,126000.0,5.3375,5.3454,5.3215,5.3295,126000.0
2007-08-28 10:35:00,6.69,6.71,6.68,6.7,124400.0,5.3295,5.3454,5.3215,5.3375,124400.0
2007-08-28 10:40:00,6.7,6.71,6.7,6.7,74800.0,5.3375,5.3454,5.3375,5.3375,74800.0
2007-08-28 10:45:00,6.7,6.71,6.68,6.69,137600.0,5.3375,5.3454,5.3215,5.3295,137600.0
2007-08-28 10:50:00,6.68,6.69,6.68,6.69,37200.0,5.3215,5.3295,5.3215,5.3295,37200.0
2007-08-28 10:55:00,6.69,6.69,6.68,6.69,36800.0,5.3295,5.3295,5.3215,5.3295,36800.0
2007-08-28 11:00:00,6.69,6.7,6.69,6.69,46400.0,5.3295,5.3375,5.3295,5.3295,46400.0
2007-08-28 11:05:00,6.69,6.7,6.68,6.69,44800.0,5.3295,5.3375,5.3215,5.3295,44800.0
2007-08-28 11:10:00,6.69,6.7,6.68,6.7,72800.0,5.3295,5.3375,5.3215,5.3375,72800.0
2007-08-28 11:15:00,6.7,6.7,6.69,6.7,68400.0,5.3375,5.3375,5.3295,5.3375,68400.0
2007-08-28 11:20:00,6.7,6.7,6.69,6.69,60800.0,5.3375,5.3375,5.3295,5.3295,60800.0
2007-08-28 11:25:00,6.7,6.7,6.68,6.68,81600.0,5.3375,5.3375,5.3215,5.3215,81600.0
2007-08-28 11:30:00,6.68,6.7,6.68,6.7,67200.0,5.3215,5.3375,5.3215,5.3375,67200.0
2007-08-28 11:35:00,6.7,6.7,6.69,6.69,18000.0,5.3375,5.3375,5.3295,5.3295,18000.0
2007-08-28 11:40:00,6.69,6.7,6.68,6.68,44000.0,5.3295,5.3375,5.3215,5.3215,44000.0
2007-08-28 11:45:00,6.68,6.68,6.67,6.68,41600.0,5.3215,5.3215,5.3136,5.3215,41600.0
2007-08-28 11:50:00,6.67,6.68,6.67,6.68,43600.0,5.3136,5.3215,5.3136,5.3215,43600.0
2007-08-28 11:55:00,6.67,6.68,6.67,6.67,46800.0,5.3136,5.3215,5.3136,5.3136,46800.0
2007-08-28 12:00:00,6.67,6.67,6.66,6.66,108800.0,5.3136,5.3136,5.3056,5.3056,108800.0
2007-08-28 12:05:00,6.66,6.67,6.66,6.66,40000.0,5.3056,5.3136,5.3056,5.3056,40000.0
2007-08-28 12:10:00,6.66,6.68,6.66,6.68,64400.0,5.3056,5.3215,5.3056,5.3215,64400.0
2007-08-28 12:15:00,6.68,6.68,6.67,6.68,35200.0,5.3215,5.3215,5.3136,5.3215,35200.0
2007-08-28 12:20:00,6.68,6.71,6.67,6.7,246800.0,5.3215,5.3454,5.3136,5.3375,246800.0
2007-08-28 12:25:00,6.7,6.7,6.69,6.69,56400.0,5.3375,5.3375,5.3295,5.3295,56400.0
2007-08-28 12:30:00,6.7,6.7,6.68,6.69,61200.0,5.3375,5.3375,5.3215,5.3295,61200.0
2007-08-28 12:35:00,6.69,6.7,6.69,6.69,61600.0,5.3295,5.3375,5.3295,5.3295,61600.0
2007-08-28 12:40:00,6.69,6.7,6.69,6.69,22000.0,5.3295,5.3375,5.3295,5.3295,22000.0
2007-08-28 12:45:00,6.7,6.7,6.69,6.69,37600.0,5.3375,5.3375,5.3295,5.3295,37600.0
2007-08-28 12:50:00,6.69,6.7,6.68,6.69,28400.0,5.3295,5.3375,5.3215,5.3295,28400.0
2007-08-28 12:55:00,6.68,6.69,6.68,6.69,30400.0,5.3215,5.3295,5.3215,5.3295,30400.0
2007-08-28 13:00:00,6.7,6.71,6.7,6.71,71600.0,5.3375,5.3454,5.3375,5.3454,71600.0
2007-08-28 13:05:00,6.71,6.71,6.71,6.71,38800.0,5.3454,5.3454,5.3454,5.3454,38800.0
2007-08-28 13:10:00,6.71,6.71,6.7,6.7,47200.0,5.3454,5.3454,5.3375,5.3375,47200.0
2007-08-28 13:15:00,6.7,6.7,6.68,6.68,60400.0,5.3375,5.3375,5.3215,5.3215,60400.0
2007-08-28 13:20:00,6.68,6.68,6.67,6.68,65200.0,5.3215,5.3215,5.3136,5.3215,65200.0
2007-08-28 13:25:00,6.68,6.72,6.68,6.71,54000.0,5.3215,5.3534,5.3215,5.3454,54000.0
2007-08-28 13:30:00,6.71,6.72,6.71,6.71,86400.0,5.3454,5.3534,5.3454,5.3454,86400.0
2007-08-28 13:35:00,6.71,6.72,6.71,6.71,19200.0,5.3454,5.3534,5.3454,5.3454,19200.0
2007-08-28 13:40:00,6.71,6.72,6.71,6.71,19600.0,5.3454,5.3534,5.3454,5.3454,19600.0
2007-08-28 13:45:00,6.71,6.71,6.69,6.7,48400.0,5.3454,5.3454,5.3295,5.3375,48400.0
2007-08-28 13:50:00,6.7,6.7,6.7,6.7,36000.0,5.3375,5.3375,5.3375,5.3375,36000.0
2007-08-28 13:55:00,6.7,6.7,6.7,6.7,24800.0,5.3375,5.3375,5.3375,5.3375,24800.0
2007-08-28 14:00:00,6.7,6.7,6.68,6.68,64800.0,5.3375,5.3375,5.3215,5.3215,64800.0
2007-08-28 14:05:00,6.68,6.7,6.68,6.7,54400.0,5.3215,5.3375,5.3215,5.3375,54400.0
2007-08-28 14:10:00,6.7,6.7,6.7,6.7,50000.0,5.3375,5.3375,5.3375,5.3375,50000.0
2007-08-28 14:15:00,6.7,6.71,6.7,6.7,70800.0,5.3375,5.3454,5.3375,5.3375,70800.0
2007-08-28 14:20:00,6.7,6.7,6.7,6.7,44800.0,5.3375,5.3375,5.3375,5.3375,44800.0
2007-08-28 14:25:00,6.7,6.7,6.7,6.7,53200.0,5.3375,5.3375,5.3375,5.3375,53200.0
2007-08-28 14:30:00,6.7,6.71,6.7,6.7,82400.0,5.3375,5.3454,5.3375,5.3375,82400.0
2007-08-28 14:35:00,6.7,6.7,6.68,6.68,112000.0,5.3375,5.3375,5.3215,5.3215,112000.0
2007-08-28 14:40:00,6.68,6.69,6.68,6.69,39200.0,5.3215,5.3295,5.3215,5.3295,39200.0
2007-08-28 14:45:00,6.69,6.69,6.68,6.69,39600.0,5.3295,5.3295,5.3215,5.3295,39600.0
2007-08-28 14:50:00,6.69,6.7,6.68,6.69,70000.0,5.3295,5.3375,5.3215,5.3295,70000.0
2007-08-28 14:55:00,6.68,6.69,6.67,6.68,80000.0,5.3215,5.3295,5.3136,5.3215,80000.0
2007-08-28 15:00:00,6.68,6.68,6.67,6.67,85200.0,5.3215,5.3215,5.3136,5.3136,85200.0
2007-08-28 15:05:00,6.68,6.68,6.67,6.68,79600.0,5.3215,5.3215,5.3136,5.3215,79600.0
2007-08-28 15:10:00,6.68,6.68,6.67,6.67,76000.0,5.3215,5.3215,5.3136,5.3136,76000.0
2007-08-28 15:15:00,6.67,6.68,6.67,6.68,50800.0,5.3136,5.3215,5.3136,5.3215,50800.0
2007-08-28 15:20:00,6.68,6.68,6.67,6.67,51200.0,5.3215,5.3215,5.3136,5.3136,51200.0
2007-08-28 15:25:00,6.67,6.68,6.67,6.67,90000.0,5.3136,5.3215,5.3136,5.3136,90000.0
2007-08-28 15:30:00,6.67,6.68,6.67,6.67,76800.0,5.3136,5.3215,5.3136,5.3136,76800.0
2007-08-28 15:35:00,6.67,6.68,6.66,6.68,150000.0,5.3136,5.3215,5.3056,5.3215,150000.0
2007-08-28 15:40:00,6.68,6.68,6.66,6.66,158400.0,5.3215,5.3215,5.3056,5.3056,158400.0
2007-08-28 15:45:00,6.66,6.67,6.65,6.66,179200.0,5.3056,5.3136,5.2976,5.3056,179200.0
2007-08-28 15:50:00,6.66,6.66,6.65,6.65,248800.0,5.3056,5.3056,5.2976,5.2976,248800.0
2007-08-28 15:55:00,6.65,6.66,6.65,6.65,511200.0,5.2976,5.3056,5.2976,5.2976,511200.0
2007-08-29 09:30:00,6.68,6.71,6.65,6.69,125600.0,5.3215,5.3454,5.2976,5.3295,125600.0
2007-08-29 09:35:00,6.68,6.7,6.67,6.68,92800.0,5.3215,5.3375,5.3136,5.3215,92800.0
2007-08-29 09:40:00,6.67,6.68,6.66,6.66,73600.0,5.3136,5.3215,5.3056,5.3056,73600.0
2007-08-29 09:45:00,6.66,6.67,6.66,6.66,77600.0,5.3056,5.3136,5.3056,5.3056,77600.0
2007-08-29 09:50:00,6.67,6.68,6.66,6.68,87200.0,5.3136,5.3215,5.3056,5.3215,87200.0
2007-08-29 09:55:00,6.67,6.68,6.64,6.65,134400.0,5.3136,5.3215,5.2897,5.2976,134400.0
2007-08-29 10:00:00,6.66,6.66,6.65,6.65,78800.0,5.3056,5.3056,5.2976,5.2976,78800.0
2007-08-29 10:05:00,6.65,6.66,6.63,6.65,202400.0,5.2976,5.3056,5.2817,5.2976,202400.0
2007-08-29 10:10:00,6.65,6.65,6.63,6.63,140400.0,5.2976,5.2976,5.2817,5.2817,140400.0
2007-08-29 10:15:00,6.64,6.65,6.63,6.64,91200.0,5.2897,5.2976,5.2817,5.2897,91200.0
2007-08-29 10:20:00,6.64,6.65,6.64,6.65,69600.0,5.2897,5.2976,5.2897,5.2976,69600.0
2007-08-29 10:25:00,6.65,6.66,6.64,6.65,184000.0,5.2976,5.3056,5.2897,5.2976,184000.0
2007-08-29 10:30:00,6.66,6.66,6.64,6.64,54400.0,5.3056,5.3056,5.2897,5.2897,54400.0
2007-08-29 10:35:00,6.63,6.63,6.63,6.63,75600.0,5.2817,5.2817,5.2817,5.2817,75600.0
2007-08-29 10:40:00,6.63,6.65,6.63,6.65,42400.0,5.2817,5.2976,5.2817,5.2976,42400.0
2007-08-29 10:45:00,6.65,6.66,6.65,6.66,24000.0,5.2976,5.3056,5.2976,5.3056,24000.0
2007-08-29 10:50:00,6.66,6.66,6.64,6.64,114400.0,5.3056,5.3056,5.2897,5.2897,114400.0
2007-08-29 10:55:00,6.64,6.66,6.64,6.66,37200.0,5.2897,5.3056,5.2897,5.3056,37200.0
2007-08-29 11:00:00,6.66,6.66,6.65,6.66,48800.0,5.3056,5.3056,5.2976,5.3056,48800.0
2007-08-29 11:05:00,6.66,6.68,6.66,6.68,32400.0,5.3056,5.3215,5.3056,5.3215,32400.0
2007-08-29 11:10:00,6.68,6.7,6.68,6.7,448400.0,5.3215,5.3375,5.3215,5.3375,448400.0
2007-08-29 11:15:00,6.7,6.7,6.68,6.68,77200.0,5.3375,5.3375,5.3215,5.3215,77200.0
2007-08-29 11:20:00,6.68,6.69,6.68,6.69,116800.0,5.3215,5.3295,5.3215,5.3295,116800.0
2007-08-29 11:25:00,6.69,6.69,6.68,6.68,102800.0,5.3295,5.3295,5.3215,5.3215,102800.0
2007-08-29 11:30:00,6.68,6.68,6.67,6.68,49600.0,5.3215,5.3215,5.3136,5.3215,49600.0
2007-08-29 11:35:00,6.67,6.68,6.67,6.67,80800.0,5.3136,5.3215,5.3136,5.3136,80800.0
2007-08-29 11:40:00,6.67,6.68,6.67,6.68,77600.0,5.3136,5.3215,5.3136,5.3215,77600.0
2007-08-29 11:45:00,6.68,6.68,6.67,6.68,41600.0,5.3215,5.3215,5.3136,5.3215,41600.0
2007-08-29 11:50:00,6.68,6.68,6.66,6.66,43200.0,5.3215,5.3215,5.3056,5.3056,43200.0
2007-08-29 11:55:00,6.66,6.66,6.65,6.65,68000.0,5.3056,5.3056,5.2976,5.2976,68000.0
2007-08-29 12:00:00,6.65,6.65,6.64,6.65,71200.0,5.2976,5.2976,5.2897,5.2976,71200.0
2007-08-29 12:05:00,6.65,6.65,6.65,6.65,80800.0,5.2976,5.2976,5.2976,5.2976,80800.0
2007-08-29 12:10:00,6.65,6.65,6.65,6.65,36800.0,5.2976,5.2976,5.2976,5.2976,36800.0
2007-08-29 12:15:00,6.65,6.65,6.65,6.65,94400.0,5.2976,5.2976,5.2976,5.2976,94400.0
2007-08-29 12:20:00,6.65,6.65,6.65,6.65,34000.0,5.2976,5.2976,5.2976,5.2976,34000.0
2007-08-29 12:25:00,6.65,6.65,6.64,6.64,33600.0,5.2976,5.2976,5.2897,5.2897,33600.0
2007-08-29 12:30:00,6.64,6.64,6.62,6.63,124800.0,5.2897,5.2897,5.2737,5.2817,124800.0
2007-08-29 12:35:00,6.63,6.63,6.61,6.61,113600.0,5.2817,5.2817,5.2658,5.2658,113600.0
2007-08-29 12:40:00,6.61,6.63,6.61,6.63,92400.0,5.2658,5.2817,5.2658,5.2817,92400.0
2007-08-29 12:45:00,6.62,6.63,6.61,6.62,54400.0,5.2737,5.2817,5.2658,5.2737,54400.0
2007-08-29 12:50:00,6.62,6.62,6.58,6.58,106400.0,5.2737,5.2737,5.2419,5.2419,106400.0
2007-08-29 12:55:00,6.58,6.6,6.58,6.6,41200.0,5.2419,5.2578,5.2419,5.2578,41200.0
2007-08-29 13:00:00,6.6,6.6,6.6,6.6,45600.0,5.2578,5.2578,5.2578,5.2578,45600.0
2007-08-29 13:05:00,6.6,6.62,6.6,6.61,53200.0,5.2578,5.2737,5.2578,5.2658,53200.0
2007-08-29 13:10:00,6.61,6.61,6.61,6.61,19200.0,5.2658,5.2658,5.2658,5.2658,19200.0
2007-08-29 13:15:00,6.61,6.62,6.61,6.62,20800.0,5.2658,5.2737,5.2658,5.2737,20800.0
2007-08-29 13:20:00,6.62,6.62,6.62,6.62,32000.0,5.2737,5.2737,5.2737,5.2737,32000.0
2007-08-29 13:25:00,6.62,6.62,6.62,6.62,29200.0,5.2737,5.2737,5.2737,5.2737,29200.0
2007-08-29 13:30:00,6.62,6.62,6.62,6.62,28000.0,5.2737,5.2737,5.2737,5.2737,28000.0
2007-08-29 13:35:00,6.62,6.62,6.6,6.61,57200.0,5.2737,5.2737,5.2578,5.2658,57200.0
2007-08-29 13:40:00,6.61,6.61,6.6,6.61,106800.0,5.2658,5.2658,5.2578,5.2658,106800.0
2007-08-29 13:45:00,6.61,6.61,6.59,6.6,38400.0,5.2658,5.2658,5.2498,5.2578,38400.0
2007-08-29 13:50:00,6.6,6.6,6.6,6.6,32400.0,5.2578,5.2578,5.2578,5.2578,32400.0
2007-08-29 13:55:00,6.6,6.61,6.6,6.61,50000.0,5.2578,5.2658,5.2578,5.2658,50000.0
2007-08-29 14:00:00,6.6,6.62,6.6,6.62,34400.0,5.2578,5.2737,5.2578,5.2737,34400.0
2007-08-29 14:05:00,6.62,6.64,6.62,6.64,38800.0,5.2737,5.2897,5.2737,5.2897,38800.0
2007-08-29 14:10:00,6.64,6.64,6.63,6.64,101600.0,5.2897,5.2897,5.2817,5.2897,101600.0
2007-08-29 14:15:00,6.64,6.65,6.64,6.64,40000.0,5.2897,5.2976,5.2897,5.2897,40000.0
2007-08-29 14:20:00,6.64,6.65,6.64,6.64,66800.0,5.2897,5.2976,5.2897,5.2897,66800.0
2007-08-29 14:25:00,6.64,6.65,6.64,6.64,51600.0,5.2897,5.2976,5.2897,5.2897,51600.0
2007-08-29 14:30:00,6.64,6.65,6.63,6.64,109600.0,5.2897,5.2976,5.2817,5.2897,109600.0
2007-08-29 14:35:00,6.64,6.65,6.64,6.65,77600.0,5.2897,5.2976,5.2897,5.2976,77600.0
2007-08-29 14:40:00,6.65,6.65,6.65,6.65,62800.0,5.2976,5.2976,5.2976,5.2976,62800.0
2007-08-29 14:45:00,6.65,6.65,6.65,6.65,66400.0,5.2976,5.2976,5.2976,5.2976,66400.0
2007-08-29 14:50:00,6.65,6.65,6.64,6.64,67600.0,5.2976,5.2976,5.2897,5.2897,67600.0
2007-08-29 14:55:00,6.64,6.65,6.64,6.64,44800.0,5.2897,5.2976,5.2897,5.2897,44800.0
2007-08-29 15:00:00,6.64,6.65,6.64,6.65,75200.0,5.2897,5.2976,5.2897,5.2976,75200.0
2007-08-29 15:05:00,6.65,6.67,6.65,6.67,110800.0,5.2976,5.3136,5.2976,5.3136,110800.0
2007-08-29 15:10:00,6.67,6.7,6.67,6.7,200800.0,5.3136,5.3375,5.3136,5.3375,200800.0
2007-08-29 15:15:00,6.7,6.71,6.7,6.7,209600.0,5.3375,5.3454,5.3375,5.3375,209600.0
2007-08-29 15:20:00,6.7,6.7,6.68,6.68,214000.0,5.3375,5.3375,5.3215,5.3215,214000.0
2007-08-29 15:25:00,6.68,6.68,6.68,6.68,199600.0,5.3215,5.3215,5.3215,5.3215,199600.0
2007-08-29 15:30:00,6.68,6.69,6.68,6.68,224400.0,5.3215,5.3295,5.3215,5.3215,224400.0
2007-08-29 15:35:00,6.68,6.69,6.68,6.68,277600.0,5.3215,5.3295,5.3215,5.3215,277600.0
2007-08-29 15:40:00,6.68,6.72,6.68,6.72,254400.0,5.3215,5.3534,5.3215,5.3534,254400.0
2007-08-29 15:45:00,6.72,6.73,6.72,6.72,319200.0,5.3534,5.3614,5.3534,5.3534,319200.0
2007-08-29 15:50:00,6.72,6.77,6.72,6.77,756400.0,5.3534,5.3932,5.3534,5.3932,756400.0
2007-08-29 15:55:00,6.77,6.8,6.77,6.78,1378000.0,5.3932,5.4171,5.3932,5.4012,1378000.0
2007-08-30 09:30:00,6.74,6.75,6.69,6.72,42000.0,5.3693,5.3773,5.3295,5.3534,42000.0
2007-08-30 09:35:00,6.73,6.75,6.72,6.74,62000.0,5.3614,5.3773,5.3534,5.3693,62000.0
2007-08-30 09:40:00,6.74,6.77,6.73,6.76,81200.0,5.3693,5.3932,5.3614,5.3853,81200.0
2007-08-30 09:45:00,6.76,6.76,6.74,6.75,97600.0,5.3853,5.3853,5.3693,5.3773,97600.0
2007-08-30 09:50:00,6.75,6.78,6.75,6.77,82800.0,5.3773,5.4012,5.3773,5.3932,82800.0
2007-08-30 09:55:00,6.77,6.82,6.77,6.82,254800.0,5.3932,5.4331,5.3932,5.4331,254800.0
2007-08-30 10:00:00,6.82,6.88,6.82,6.84,228800.0,5.4331,5.4809,5.4331,5.449,228800.0
2007-08-30 10:05:00,6.85,6.87,6.82,6.83,185200.0,5.457,5.4729,5.4331,5.441,185200.0
2007-08-30 10:10:00,6.82,6.83,6.79,6.79,184800.0,5.4331,5.441,5.4092,5.4092,184800.0
2007-08-30 10:15:00,6.78,6.81,6.78,6.8,164400.0,5.4012,5.4251,5.4012,5.4171,164400.0
2007-08-30 10:20:00,6.8,6.82,6.78,6.8,68400.0,5.4171,5.4331,5.4012,5.4171,68400.0
2007-08-30 10:25:00,6.8,6.81,6.8,6.8,23600.0,5.4171,5.4251,5.4171,5.4171,23600.0
2007-08-30 10:30:00,6.8,6.82,6.79,6.8,52000.0,5.4171,5.4331,5.4092,5.4171,52000.0
2007-08-30 10:35:00,6.8,6.8,6.78,6.79,29200.0,5.4171,5.4171,5.4012,5.4092,29200.0
2007-08-30 10:40:00,6.79,6.8,6.79,6.8,20000.0,5.4092,5.4171,5.4092,5.4171,20000.0
2007-08-30 10:45:00,6.8,6.8,6.8,6.8,20400.0,5.4171,5.4171,5.4171,5.4171,20400.0
2007-08-30 10:50:00,6.8,6.82,6.8,6.82,58400.0,5.4171,5.4331,5.4171,5.4331,58400.0
2007-08-30 10:55:00,6.82,6.85,6.82,6.85,176000.0,5.4331,5.457,5.4331,5.457,176000.0
2007-08-30 11:00:00,6.85,6.87,6.85,6.86,185200.0,5.457,5.4729,5.457,5.4649,185200.0
2007-08-30 11:05:00,6.87,6.88,6.86,6.87,138800.0,5.4729,5.4809,5.4649,5.4729,138800.0
2007-08-30 11:10:00,6.87,6.92,6.87,6.89,240800.0,5.4729,5.5127,5.4729,5.4888,240800.0
2007-08-30 11:15:00,6.88,6.89,6.88,6.88,24800.0,5.4809,5.4888,5.4809,5.4809,24800.0
2007-08-30 11:20:00,6.88,6.94,6.88,6.93,428000.0,5.4809,5.5287,5.4809,5.5207,428000.0
2007-08-30 11:25:00,6.93,6.93,6.93,6.93,73200.0,5.5207,5.5207,5.5207,5.5207,73200.0
2007-08-30 11:30:00,6.93,6.93,6.93,6.93,89600.0,5.5207,5.5207,5.5207,5.5207,89600.0
2007-08-30 11:35:00,6.93,6.94,6.93,6.94,112800.0,5.5207,5.5287,5.5207,5.5287,112800.0
2007-08-30 11:40:00,6.94,6.95,6.93,6.94,117600.0,5.5287,5.5366,5.5207,5.5287,117600.0
2007-08-30 11:45:00,6.94,6.94,6.93,6.94,62000.0,5.5287,5.5287,5.5207,5.5287,62000.0
2007-08-30 11:50:00,6.94,6.94,6.93,6.93,43600.0,5.5287,5.5287,5.5207,5.5207,43600.0
2007-08-30 11:55:00,6.93,6.94,6.92,6.92,47200.0,5.5207,5.5287,5.5127,5.5127,47200.0
2007-08-30 12:00:00,6.93,6.93,6.91,6.91,57200.0,5.5207,5.5207,5.5048,5.5048,57200.0
2007-08-30 12:05:00,6.91,6.91,6.89,6.89,87200.0,5.5048,5.5048,5.4888,5.4888,87200.0
2007-08-30 12:10:00,6.9,6.9,6.89,6.9,89600.0,5.4968,5.4968,5.4888,5.4968,89600.0
2007-08-30 12:15:00,6.9,6.9,6.86,6.86,83600.0,5.4968,5.4968,5.4649,5.4649,83600.0
2007-08-30 12:20:00,6.86,6.88,6.84,6.87,63600.0,5.4649,5.4809,5.449,5.4729,63600.0
2007-08-30 12:25:00,6.87,6.89,6.86,6.88,51200.0,5.4729,5.4888,5.4649,5.4809,51200.0
2007-08-30 12:30:00,6.88,6.88,6.87,6.88,27600.0,5.4809,5.4809,5.4729,5.4809,27600.0
2007-08-30 12:35:00,6.88,6.88,6.87,6.88,31200.0,5.4809,5.4809,5.4729,5.4809,31200.0
2007-08-30 12:40:00,6.88,6.88,6.87,6.87,36400.0,5.4809,5.4809,5.4729,5.4729,36400.0
2007-08-30 12:45:00,6.88,6.88,6.87,6.87,25200.0,5.4809,5.4809,5.4729,5.4729,25200.0
2007-08-30 12:50:00,6.87,6.87,6.87,6.87,44400.0,5.4729,5.4729,5.4729,5.4729,44400.0
2007-08-30 12:55:00,6.87,6.87,6.87,6.87,45600.0,5.4729,5.4729,5.4729,5.4729,45600.0
2007-08-30 13:00:00,6.87,6.87,6.86,6.87,51600.0,5.4729,5.4729,5.4649,5.4729,51600.0
2007-08-30 13:05:00,6.87,6.87,6.86,6.86,53600.0,5.4729,5.4729,5.4649,5.4649,53600.0
2007-08-30 13:10:00,6.86,6.87,6.86,6.86,48400.0,5.4649,5.4729,5.4649,5.4649,48400.0
2007-08-30 13:15:00,6.86,6.87,6.86,6.86,39600.0,5.4649,5.4729,5.4649,5.4649,39600.0
2007-08-30 13:20:00,6.86,6.86,6.85,6.85,29200.0,5.4649,5.4649,5.457,5.457,29200.0
2007-08-30 13:25:00,6.85,6.85,6.84,6.84,47200.0,5.457,5.457,5.449,5.449,47200.0
2007-08-30 13:30:00,6.84,6.84,6.84,6.84,23200.0,5.449,5.449,5.449,5.449,23200.0
2007-08-30 13:35:00,6.84,6.84,6.84,6.84,28000.0,5.449,5.449,5.449,5.449,28000.0
2007-08-30 13:40:00,6.84,6.84,6.81,6.83,267200.0,5.449,5.449,5.4251,5.441,267200.0
2007-08-30 13:45:00,6.83,6.83,6.82,6.82,32800.0,5.441,5.441,5.4331,5.4331,32800.0
2007-08-30 13:50:00,6.82,6.83,6.82,6.83,37200.0,5.4331,5.441,5.4331,5.441,37200.0
2007-08-30 13:55:00,6.83,6.85,6.83,6.85,81600.0,5.441,5.457,5.441,5.457,81600.0
2007-08-30 14:00:00,6.85,6.85,6.84,6.85,78000.0,5.457,5.457,5.449,5.457,78000.0
2007-08-30 14:05:00,6.85,6.86,6.85,6.85,86000.0,5.457,5.4649,5.457,5.457,86000.0
2007-08-30 14:10:00,6.85,6.85,6.84,6.85,124800.0,5.457,5.457,5.449,5.457,124800.0
2007-08-30 14:15:00,6.84,6.85,6.82,6.83,136400.0,5.449,5.457,5.4331,5.441,136400.0
2007-08-30 14:20:00,6.83,6.83,6.82,6.83,26800.0,5.441,5.441,5.4331,5.441,26800.0
2007-08-30 14:25:00,6.83,6.83,6.82,6.82,74000.0,5.441,5.441,5.4331,5.4331,74000.0
2007-08-30 14:30:00,6.82,6.82,6.79,6.79,64800.0,5.4331,5.4331,5.4092,5.4092,64800.0
2007-08-30 14:35:00,6.79,6.81,6.79,6.8,79200.0,5.4092,5.4251,5.4092,5.4171,79200.0
2007-08-30 14:40:00,6.8,6.8,6.79,6.79,121200.0,5.4171,5.4171,5.4092,5.4092,121200.0
2007-08-30 14:45:00,6.79,6.79,6.79,6.79,58800.0,5.4092,5.4092,5.4092,5.4092,58800.0
2007-08-30 14:50:00,6.79,6.8,6.79,6.8,33200.0,5.4092,5.4171,5.4092,5.4171,33200.0
2007-08-30 14:55:00,6.8,6.8,6.79,6.8,44800.0,5.4171,5.4171,5.4092,5.4171,44800.0
2007-08-30 15:00:00,6.8,6.82,6.8,6.81,56400.0,5.4171,5.4331,5.4171,5.4251,56400.0
2007-08-30 15:05:00,6.81,6.81,6.8,6.81,63200.0,5.4251,5.4251,5.4171,5.4251,63200.0
2007-08-30 15:10:00,6.81,6.83,6.81,6.82,94400.0,5.4251,5.441,5.4251,5.4331,94400.0
2007-08-30 15:15:00,6.82,6.84,6.82,6.84,30400.0,5.4331,5.449,5.4331,5.449,30400.0
2007-08-30 15:20:00,6.84,6.84,6.84,6.84,72400.0,5.449,5.449,5.449,5.449,72400.0
2007-08-30 15:25:00,6.84,6.84,6.83,6.84,57200.0,5.449,5.449,5.441,5.449,57200.0
2007-08-30 15:30:00,6.83,6.83,6.83,6.83,44400.0,5.441,5.441,5.441,5.441,44400.0
2007-08-30 15:35:00,6.83,6.84,6.81,6.81,173200.0,5.441,5.449,5.4251,5.4251,173200.0
2007-08-30 15:40:00,6.82,6.83,6.81,6.81,110800.0,5.4331,5.441,5.4251,5.4251,110800.0
2007-08-30 15:45:00,6.81,6.82,6.8,6.81,148800.0,5.4251,5.4331,5.4171,5.4251,148800.0
2007-08-30 15:50:00,6.81,6.82,6.81,6.82,125600.0,5.4251,5.4331,5.4251,5.4331,125600.0
2007-08-30 15:55:00,6.81,6.83,6.81,6.82,244400.0,5.4251,5.441,5.4251,5.4331,244400.0
2007-08-31 09:30:00,6.89,7.0,6.85,6.86,92400.0,5.4888,5.5765,5.457,5.4649,92400.0
2007-08-31 09:35:00,6.86,6.9,6.86,6.88,208000.0,5.4649,5.4968,5.4649,5.4809,208000.0
2007-08-31 09:40:00,6.87,6.9,6.87,6.89,1068000.0,5.4729,5.4968,5.4729,5.4888,1068000.0
2007-08-31 09:45:00,6.89,6.92,6.89,6.9,57600.0,5.4888,5.5127,5.4888,5.4968,57600.0
2007-08-31 09:50:00,6.9,6.91,6.89,6.89,62800.0,5.4968,5.5048,5.4888,5.4888,62800.0
2007-08-31 09:55:00,6.89,6.9,6.88,6.88,32000.0,5.4888,5.4968,5.4809,5.4809,32000.0
2007-08-31 10:00:00,6.88,6.91,6.87,6.87,118400.0,5.4809,5.5048,5.4729,5.4729,118400.0
2007-08-31 10:05:00,6.87,6.89,6.86,6.86,70400.0,5.4729,5.4888,5.4649,5.4649,70400.0
2007-08-31 10:10:00,6.86,6.86,6.83,6.84,41600.0,5.4649,5.4649,5.441,5.449,41600.0
2007-08-31 10:15:00,6.84,6.86,6.84,6.85,28800.0,5.449,5.4649,5.449,5.457,28800.0
2007-08-31 10:20:00,6.85,6.86,6.83,6.84,41600.0,5.457,5.4649,5.441,5.449,41600.0
2007-08-31 10:25:00,6.84,6.85,6.83,6.84,43200.0,5.449,5.457,5.441,5.449,43200.0
2007-08-31 10:30:00,6.84,6.85,6.83,6.85,37600.0,5.449,5.457,5.441,5.457,37600.0
2007-08-31 10:35:00,6.85,6.85,6.83,6.84,49200.0,5.457,5.457,5.441,5.449,49200.0
2007-08-31 10:40:00,6.84,6.84,6.83,6.83,51200.0,5.449,5.449,5.441,5.441,51200.0
2007-08-31 10:45:00,6.83,6.83,6.82,6.83,36400.0,5.441,5.441,5.4331,5.441,36400.0
2007-08-31 10:50:00,6.82,6.83,6.82,6.83,24000.0,5.4331,5.441,5.4331,5.441,24000.0
2007-08-31 10:55:00,6.82,6.83,6.81,6.81,30400.0,5.4331,5.441,5.4251,5.4251,30400.0
2007-08-31 11:00:00,6.81,6.83,6.81,6.82,85600.0,5.4251,5.441,5.4251,5.4331,85600.0
2007-08-31 11:05:00,6.83,6.83,6.81,6.81,38400.0,5.441,5.441,5.4251,5.4251,38400.0
2007-08-31 11:10:00,6.81,6.81,6.8,6.8,49200.0,5.4251,5.4251,5.4171,5.4171,49200.0
2007-08-31 11:15:00,6.8,6.81,6.77,6.79,92800.0,5.4171,5.4251,5.3932,5.4092,92800.0
2007-08-31 11:20:00,6.79,6.82,6.79,6.81,60800.0,5.4092,5.4331,5.4092,5.4251,60800.0
2007-08-31 11:25:00,6.81,6.84,6.81,6.84,36400.0,5.4251,5.449,5.4251,5.449,36400.0
2007-08-31 11:30:00,6.83,6.85,6.83,6.84,19600.0,5.441,5.457,5.441,5.449,19600.0
2007-08-31 11:35:00,6.85,6.87,6.85,6.87,44000.0,5.457,5.4729,5.457,5.4729,44000.0
2007-08-31 11:40:00,6.87,6.88,6.87,6.88,31600.0,5.4729,5.4809,5.4729,5.4809,31600.0
2007-08-31 11:45:00,6.88,6.9,6.88,6.9,48400.0,5.4809,5.4968,5.4809,5.4968,48400.0
2007-08-31 11:50:00,6.9,6.91,6.9,6.91,71600.0,5.4968,5.5048,5.4968,5.5048,71600.0
2007-08-31 11:55:00,6.91,6.92,6.9,6.91,69600.0,5.5048,5.5127,5.4968,5.5048,69600.0
2007-08-31 12:00:00,6.92,6.93,6.91,6.93,66000.0,5.5127,5.5207,5.5048,5.5207,66000.0
2007-08-31 12:05:00,6.93,6.93,6.91,6.92,60800.0,5.5207,5.5207,5.5048,5.5127,60800.0
2007-08-31 12:10:00,6.92,6.93,6.91,6.92,64000.0,5.5127,5.5207,5.5048,5.5127,64000.0
2007-08-31 12:15:00,6.93,6.93,6.92,6.92,41600.0,5.5207,5.5207,5.5127,5.5127,41600.0
2007-08-31 12:20:00,6.93,6.94,6.93,6.93,165600.0,5.5207,5.5287,5.5207,5.5207,165600.0
2007-08-31 12:25:00,6.93,6.94,6.93,6.94,132000.0,5.5207,5.5287,5.5207,5.5287,132000.0
2007-08-31 12:30:00,6.93,6.95,6.93,6.95,56400.0,5.5207,5.5366,5.5207,5.5366,56400.0
2007-08-31 12:35:00,6.95,6.96,6.95,6.96,81200.0,5.5366,5.5446,5.5366,5.5446,81200.0
2007-08-31 12:40:00,6.96,6.96,6.96,6.96,89200.0,5.5446,5.5446,5.5446,5.5446,89200.0
2007-08-31 12:45:00,6.96,6.97,6.96,6.96,48400.0,5.5446,5.5526,5.5446,5.5446,48400.0
2007-08-31 12:50:00,6.96,6.97,6.96,6.97,106400.0,5.5446,5.5526,5.5446,5.5526,106400.0
2007-08-31 12:55:00,6.97,6.98,6.96,6.97,48400.0,5.5526,5.5605,5.5446,5.5526,48400.0
2007-08-31 13:00:00,6.97,6.98,6.96,6.96,61200.0,5.5526,5.5605,5.5446,5.5446,61200.0
2007-08-31 13:05:00,6.96,6.97,6.96,6.97,34400.0,5.5446,5.5526,5.5446,5.5526,34400.0
2007-08-31 13:10:00,6.97,6.98,6.97,6.98,42000.0,5.5526,5.5605,5.5526,5.5605,42000.0
2007-08-31 13:15:00,6.98,6.99,6.98,6.98,38000.0,5.5605,5.5685,5.5605,5.5605,38000.0
2007-08-31 13:20:00,6.98,6.98,6.97,6.97,34000.0,5.5605,5.5605,5.5526,5.5526,34000.0
2007-08-31 13:25:00,6.97,6.98,6.97,6.98,30400.0,5.5526,5.5605,5.5526,5.5605,30400.0
2007-08-31 13:30:00,6.98,6.98,6.97,6.97,44800.0,5.5605,5.5605,5.5526,5.5526,44800.0
2007-08-31 13:35:00,6.97,6.98,6.97,6.97,35600.0,5.5526,5.5605,5.5526,5.5526,35600.0
2007-08-31 13:40:00,6.97,6.99,6.97,6.99,61200.0,5.5526,5.5685,5.5526,5.5685,61200.0
2007-08-31 13:45:00,6.99,7.0,6.98,6.99,107600.0,5.5685,5.5765,5.5605,5.5685,107600.0
2007-08-31 13:50:00,6.99,7.0,6.98,7.0,47200.0,5.5685,5.5765,5.5605,5.5765,47200.0
2007-08-31 13:55:00,7.0,7.0,6.99,6.99,43600.0,5.5765,5.5765,5.5685,5.5685,43600.0
2007-08-31 14:00:00,6.99,7.0,6.99,6.99,48800.0,5.5685,5.5765,5.5685,5.5685,48800.0
2007-08-31 14:05:00,6.98,6.99,6.98,6.99,54800.0,5.5605,5.5685,5.5605,5.5685,54800.0
2007-08-31 14:10:00,6.99,6.99,6.98,6.98,64000.0,5.5685,5.5685,5.5605,5.5605,64000.0
2007-08-31 14:15:00,6.98,6.99,6.98,6.98,68000.0,5.5605,5.5685,5.5605,5.5605,68000.0
2007-08-31 14:20:00,6.98,6.98,6.97,6.97,109600.0,5.5605,5.5605,5.5526,5.5526,109600.0
2007-08-31 14:25:00,6.97,6.98,6.97,6.98,64400.0,5.5526,5.5605,5.5526,5.5605,64400.0
2007-08-31 14:30:00,6.98,6.98,6.97,6.98,77600.0,5.5605,5.5605,5.5526,5.5605,77600.0
2007-08-31 14:35:00,6.98,6.98,6.96,6.97,152000.0,5.5605,5.5605,5.5446,5.5526,152000.0
2007-08-31 14:40:00,6.97,6.97,6.97,6.97,42800.0,5.5526,5.5526,5.5526,5.5526,42800.0
2007-08-31 14:45:00,6.97,6.98,6.97,6.98,80400.0,5.5526,5.5605,5.5526,5.5605,80400.0
2007-08-31 14:50:00,6.98,6.98,6.97,6.98,93600.0,5.5605,5.5605,5.5526,5.5605,93600.0
2007-08-31 14:55:00,6.98,6.98,6.97,6.97,72000.0,5.5605,5.5605,5.5526,5.5526,72000.0
2007-08-31 15:00:00,6.98,6.98,6.97,6.97,51200.0,5.5605,5.5605,5.5526,5.5526,51200.0
2007-08-31 15:05:00,6.97,6.97,6.97,6.97,30400.0,5.5526,5.5526,5.5526,5.5526,30400.0
2007-08-31 15:10:00,6.97,6.97,6.97,6.97,61200.0,5.5526,5.5526,5.5526,5.5526,61200.0
2007-08-31 15:15:00,6.97,6.97,6.96,6.96,50400.0,5.5526,5.5526,5.5446,5.5446,50400.0
2007-08-31 15:20:00,6.96,6.96,6.95,6.96,129200.0,5.5446,5.5446,5.5366,5.5446,129200.0
2007-08-31 15:25:00,6.96,6.97,6.96,6.96,28800.0,5.5446,5.5526,5.5446,5.5446,28800.0
2007-08-31 15:30:00,6.96,6.97,6.96,6.97,76400.0,5.5446,5.5526,5.5446,5.5526,76400.0
2007-08-31 15:35:00,6.97,6.97,6.96,6.96,71200.0,5.5526,5.5526,5.5446,5.5446,71200.0
2007-08-31 15:40:00,6.96,6.99,6.96,6.98,130400.0,5.5446,5.5685,5.5446,5.5605,130400.0
2007-08-31 15:45:00,6.98,6.99,6.98,6.98,99200.0,5.5605,5.5685,5.5605,5.5605,99200.0
2007-08-31 15:50:00,6.98,6.99,6.96,6.97,95600.0,5.5605,5.5685,5.5446,5.5526,95600.0
2007-08-31 15:55:00,6.97,6.97,6.94,6.96,222800.0,5.5526,5.5526,5.5287,5.5446,222800.0
2007-09-04 09:30:00,6.93,6.94,6.86,6.87,208000.0,5.5207,5.5287,5.4649,5.4729,208000.0
2007-09-04 09:35:00,6.87,6.87,6.84,6.84,104800.0,5.4729,5.4729,5.449,5.449,104800.0
2007-09-04 09:40:00,6.84,6.88,6.84,6.85,152800.0,5.449,5.4809,5.449,5.457,152800.0
2007-09-04 09:45:00,6.86,6.86,6.84,6.84,89200.0,5.4649,5.4649,5.449,5.449,89200.0
2007-09-04 09:50:00,6.84,6.84,6.83,6.84,130800.0,5.449,5.449,5.441,5.449,130800.0
2007-09-04 09:55:00,6.84,6.85,6.84,6.85,70800.0,5.449,5.457,5.449,5.457,70800.0
2007-09-04 10:00:00,6.85,6.87,6.84,6.84,181600.0,5.457,5.4729,5.449,5.449,181600.0
2007-09-04 10:05:00,6.84,6.85,6.84,6.85,95600.0,5.449,5.457,5.449,5.457,95600.0
2007-09-04 10:10:00,6.85,6.86,6.85,6.86,65600.0,5.457,5.4649,5.457,5.4649,65600.0
2007-09-04 10:15:00,6.86,6.86,6.84,6.85,33200.0,5.4649,5.4649,5.449,5.457,33200.0
2007-09-04 10:20:00,6.84,6.86,6.84,6.85,68800.0,5.449,5.4649,5.449,5.457,68800.0
2007-09-04 10:25:00,6.85,6.86,6.85,6.85,68000.0,5.457,5.4649,5.457,5.457,68000.0
2007-09-04 10:30:00,6.85,6.86,6.85,6.86,42000.0,5.457,5.4649,5.457,5.4649,42000.0
2007-09-04 10:35:00,6.86,6.88,6.86,6.88,57200.0,5.4649,5.4809,5.4649,5.4809,57200.0
2007-09-04 10:40:00,6.88,6.88,6.86,6.86,140400.0,5.4809,5.4809,5.4649,5.4649,140400.0
2007-09-04 10:45:00,6.86,6.87,6.86,6.86,101200.0,5.4649,5.4729,5.4649,5.4649,101200.0
2007-09-04 10:50:00,6.86,6.86,6.86,6.86,45600.0,5.4649,5.4649,5.4649,5.4649,45600.0
2007-09-04 10:55:00,6.86,6.86,6.86,6.86,7600.0,5.4649,5.4649,5.4649,5.4649,7600.0
2007-09-04 11:00:00,6.86,6.86,6.86,6.86,22800.0,5.4649,5.4649,5.4649,5.4649,22800.0
2007-09-04 11:05:00,6.86,6.86,6.86,6.86,27600.0,5.4649,5.4649,5.4649,5.4649,27600.0
2007-09-04 11:10:00,6.86,6.86,6.85,6.86,27200.0,5.4649,5.4649,5.457,5.4649,27200.0
2007-09-04 11:15:00,6.86,6.86,6.86,6.86,55600.0,5.4649,5.4649,5.4649,5.4649,55600.0
2007-09-04 11:20:00,6.86,6.86,6.86,6.86,60800.0,5.4649,5.4649,5.4649,5.4649,60800.0
2007-09-04 11:25:00,6.86,6.87,6.86,6.86,44400.0,5.4649,5.4729,5.4649,5.4649,44400.0
2007-09-04 11:30:00,6.86,6.86,6.86,6.86,32000.0,5.4649,5.4649,5.4649,5.4649,32000.0
2007-09-04 11:35:00,6.86,6.87,6.86,6.86,74000.0,5.4649,5.4729,5.4649,5.4649,74000.0
2007-09-04 11:40:00,6.86,6.86,6.85,6.85,72400.0,5.4649,5.4649,5.457,5.457,72400.0
2007-09-04 11:45:00,6.85,6.86,6.85,6.86,22400.0,5.457,5.4649,5.457,5.4649,22400.0
2007-09-04 11:50:00,6.86,6.86,6.85,6.85,38000.0,5.4649,5.4649,5.457,5.457,38000.0
2007-09-04 11:55:00,6.85,6.85,6.85,6.85,51200.0,5.457,5.457,5.457,5.457,51200.0
2007-09-04 12:00:00,6.85,6.85,6.84,6.84,55200.0,5.457,5.457,5.449,5.449,55200.0
2007-09-04 12:05:00,6.84,6.84,6.84,6.84,21600.0,5.449,5.449,5.449,5.449,21600.0
2007-09-04 12:10:00,6.84,6.84,6.84,6.84,7200.0,5.449,5.449,5.449,5.449,7200.0
2007-09-04 12:15:00,6.84,6.84,6.84,6.84,11600.0,5.449,5.449,5.449,5.449,11600.0
2007-09-04 12:20:00,6.84,6.85,6.84,6.84,26800.0,5.449,5.457,5.449,5.449,26800.0
2007-09-04 12:25:00,6.85,6.85,6.84,6.84,6400.0,5.457,5.457,5.449,5.449,6400.0
2007-09-04 12:30:00,6.84,6.85,6.84,6.85,76400.0,5.449,5.457,5.449,5.457,76400.0
2007-09-04 12:35:00,6.84,6.84,6.84,6.84,37200.0,5.449,5.449,5.449,5.449,37200.0
2007-09-04 12:40:00,6.84,6.84,6.84,6.84,86800.0,5.449,5.449,5.449,5.449,86800.0
2007-09-04 12:45:00,6.84,6.84,6.82,6.82,78800.0,5.449,5.449,5.4331,5.4331,78800.0
2007-09-04 12:50:00,6.82,6.82,6.81,6.81,97200.0,5.4331,5.4331,5.4251,5.4251,97200.0
2007-09-04 12:55:00,6.81,6.81,6.81,6.81,31600.0,5.4251,5.4251,5.4251,5.4251,31600.0
2007-09-04 13:00:00,6.81,6.82,6.81,6.81,46000.0,5.4251,5.4331,5.4251,5.4251,46000.0
2007-09-04 13:05:00,6.82,6.83,6.82,6.83,100000.0,5.4331,5.441,5.4331,5.441,100000.0
2007-09-04 13:10:00,6.83,6.85,6.83,6.84,66400.0,5.441,5.457,5.441,5.449,66400.0
2007-09-04 13:15:00,6.84,6.85,6.84,6.84,54800.0,5.449,5.457,5.449,5.449,54800.0
2007-09-04 13:20:00,6.84,6.84,6.82,6.83,127200.0,5.449,5.449,5.4331,5.441,127200.0
2007-09-04 13:25:00,6.83,6.83,6.82,6.82,28000.0,5.441,5.441,5.4331,5.4331,28000.0
2007-09-04 13:30:00,6.82,6.83,6.82,6.83,9600.0,5.4331,5.441,5.4331,5.441,9600.0
2007-09-04 13:35:00,6.83,6.83,6.82,6.82,133600.0,5.441,5.441,5.4331,5.4331,133600.0
2007-09-04 13:40:00,6.82,6.82,6.81,6.81,70400.0,5.4331,5.4331,5.4251,5.4251,70400.0
2007-09-04 13:45:00,6.82,6.84,6.81,6.83,64000.0,5.4331,5.449,5.4251,5.441,64000.0
2007-09-04 13:50:00,6.82,6.85,6.82,6.84,42400.0,5.4331,5.457,5.4331,5.449,42400.0
2007-09-04 13:55:00,6.84,6.84,6.84,6.84,68400.0,5.449,5.449,5.449,5.449,68400.0
2007-09-04 14:00:00,6.84,6.84,6.83,6.83,75200.0,5.449,5.449,5.441,5.441,75200.0
2007-09-04 14:05:00,6.83,6.84,6.83,6.83,82000.0,5.441,5.449,5.441,5.441,82000.0
2007-09-04 14:10:00,6.83,6.83,6.82,6.83,741600.0,5.441,5.441,5.4331,5.441,741600.0
2007-09-04 14:15:00,6.83,6.83,6.82,6.83,122000.0,5.441,5.441,5.4331,5.441,122000.0
2007-09-04 14:20:00,6.83,6.84,6.83,6.83,79200.0,5.441,5.449,5.441,5.441,79200.0
2007-09-04 14:25:00,6.83,6.83,6.82,6.82,72800.0,5.441,5.441,5.4331,5.4331,72800.0
2007-09-04 14:30:00,6.83,6.83,6.83,6.83,158400.0,5.441,5.441,5.441,5.441,158400.0
2007-09-04 14:35:00,6.83,6.83,6.83,6.83,84400.0,5.441,5.441,5.441,5.441,84400.0
2007-09-04 14:40:00,6.83,6.83,6.83,6.83,90400.0,5.441,5.441,5.441,5.441,90400.0
2007-09-04 14:45:00,6.83,6.84,6.83,6.84,104400.0,5.441,5.449,5.441,5.449,104400.0
2007-09-04 14:50:00,6.84,6.84,6.83,6.84,127200.0,5.449,5.449,5.441,5.449,127200.0
2007-09-04 14:55:00,6.84,6.85,6.84,6.84,164800.0,5.449,5.457,5.449,5.449,164800.0
2007-09-04 15:00:00,6.84,6.84,6.83,6.83,77600.0,5.449,5.449,5.441,5.441,77600.0
2007-09-04 15:05:00,6.83,6.85,6.83,6.85,174800.0,5.441,5.457,5.441,5.457,174800.0
2007-09-04 15:10:00,6.85,6.88,6.85,6.87,229200.0,5.457,5.4809,5.457,5.4729,229200.0
2007-09-04 15:15:00,6.87,6.88,6.86,6.87,162000.0,5.4729,5.4809,5.4649,5.4729,162000.0
2007-09-04 15:20:00,6.87,6.92,6.87,6.92,298800.0,5.4729,5.5127,5.4729,5.5127,298800.0
2007-09-04 15:25:00,6.92,6.93,6.92,6.92,152800.0,5.5127,5.5207,5.5127,5.5127,152800.0
2007-09-04 15:30:00,6.92,6.93,6.88,6.89,177200.0,5.5127,5.5207,5.4809,5.4888,177200.0
2007-09-04 15:35:00,6.89,6.89,6.87,6.88,115200.0,5.4888,5.4888,5.4729,5.4809,115200.0
2007-09-04 15:40:00,6.88,6.88,6.86,6.86,135200.0,5.4809,5.4809,5.4649,5.4649,135200.0
2007-09-04 15:45:00,6.86,6.86,6.84,6.85,819200.0,5.4649,5.4649,5.449,5.457,819200.0
2007-09-04 15:50:00,6.85,6.85,6.81,6.83,344800.0,5.457,5.457,5.4251,5.441,344800.0
2007-09-04 15:55:00,6.83,6.85,6.81,6.83,252400.0,5.441,5.457,5.4251,5.441,252400.0
2007-09-05 09:30:00,6.78,6.78,6.66,6.7,174800.0,5.4163,5.4163,5.3204,5.3524,174800.0
2007-09-05 09:35:00,6.7,6.7,6.64,6.66,388400.0,5.3524,5.3524,5.3044,5.3204,388400.0
2007-09-05 09:40:00,6.66,6.66,6.62,6.65,315200.0,5.3204,5.3204,5.2884,5.3124,315200.0
2007-09-05 09:45:00,6.65,6.66,6.63,6.65,600400.0,5.3124,5.3204,5.2964,5.3124,600400.0
2007-09-05 09:50:00,6.64,6.68,6.64,6.67,481600.0,5.3044,5.3364,5.3044,5.3284,481600.0
2007-09-05 09:55:00,6.67,6.68,6.66,6.66,204000.0,5.3284,5.3364,5.3204,5.3204,204000.0
2007-09-05 10:00:00,6.66,6.68,6.66,6.67,132800.0,5.3204,5.3364,5.3204,5.3284,132800.0
2007-09-05 10:05:00,6.67,6.68,6.64,6.68,116800.0,5.3284,5.3364,5.3044,5.3364,116800.0
2007-09-05 10:10:00,6.68,6.68,6.64,6.64,98000.0,5.3364,5.3364,5.3044,5.3044,98000.0
2007-09-05 10:15:00,6.64,6.65,6.64,6.64,80400.0,5.3044,5.3124,5.3044,5.3044,80400.0
2007-09-05 10:20:00,6.64,6.65,6.62,6.63,103200.0,5.3044,5.3124,5.2884,5.2964,103200.0
2007-09-05 10:25:00,6.63,6.63,6.62,6.63,79600.0,5.2964,5.2964,5.2884,5.2964,79600.0
2007-09-05 10:30:00,6.63,6.64,6.62,6.64,220800.0,5.2964,5.3044,5.2884,5.3044,220800.0
2007-09-05 10:35:00,6.63,6.67,6.63,6.67,70400.0,5.2964,5.3284,5.2964,5.3284,70400.0
2007-09-05 10:40:00,6.67,6.68,6.66,6.67,43200.0,5.3284,5.3364,5.3204,5.3284,43200.0
2007-09-05 10:45:00,6.67,6.67,6.66,6.67,63600.0,5.3284,5.3284,5.3204,5.3284,63600.0
2007-09-05 10:50:00,6.67,6.67,6.66,6.67,69200.0,5.3284,5.3284,5.3204,5.3284,69200.0
2007-09-05 10:55:00,6.67,6.67,6.65,6.65,38800.0,5.3284,5.3284,5.3124,5.3124,38800.0
2007-09-05 11:00:00,6.65,6.65,6.63,6.63,44000.0,5.3124,5.3124,5.2964,5.2964,44000.0
2007-09-05 11:05:00,6.63,6.63,6.62,6.62,136400.0,5.2964,5.2964,5.2884,5.2884,136400.0
2007-09-05 11:10:00,6.63,6.63,6.62,6.63,54800.0,5.2964,5.2964,5.2884,5.2964,54800.0
2007-09-05 11:15:00,6.63,6.64,6.62,6.64,56400.0,5.2964,5.3044,5.2884,5.3044,56400.0
2007-09-05 11:20:00,6.64,6.64,6.63,6.63,16400.0,5.3044,5.3044,5.2964,5.2964,16400.0
2007-09-05 11:25:00,6.63,6.65,6.62,6.64,135200.0,5.2964,5.3124,5.2884,5.3044,135200.0
2007-09-05 11:30:00,6.64,6.64,6.62,6.62,59200.0,5.3044,5.3044,5.2884,5.2884,59200.0
2007-09-05 11:35:00,6.62,6.63,6.62,6.62,111600.0,5.2884,5.2964,5.2884,5.2884,111600.0
2007-09-05 11:40:00,6.62,6.63,6.62,6.63,42800.0,5.2884,5.2964,5.2884,5.2964,42800.0
2007-09-05 11:45:00,6.63,6.64,6.62,6.62,101600.0,5.2964,5.3044,5.2884,5.2884,101600.0
2007-09-05 11:50:00,6.63,6.64,6.63,6.64,22800.0,5.2964,5.3044,5.2964,5.3044,22800.0
2007-09-05 11:55:00,6.64,6.65,6.64,6.65,43600.0,5.3044,5.3124,5.3044,5.3124,43600.0
2007-09-05 12:00:00,6.65,6.67,6.65,6.66,58800.0,5.3124,5.3284,5.3124,5.3204,58800.0
2007-09-05 12:05:00,6.66,6.66,6.65,6.65,24400.0,5.3204,5.3204,5.3124,5.3124,24400.0
2007-09-05 12:10:00,6.65,6.66,6.65,6.65,41200.0,5.3124,5.3204,5.3124,5.3124,41200.0
2007-09-05 12:15:00,6.66,6.66,6.65,6.65,32000.0,5.3204,5.3204,5.3124,5.3124,32000.0
2007-09-05 12:20:00,6.65,6.66,6.65,6.66,34000.0,5.3124,5.3204,5.3124,5.3204,34000.0
2007-09-05 12:25:00,6.65,6.66,6.65,6.66,56400.0,5.3124,5.3204,5.3124,5.3204,56400.0
2007-09-05 12:30:00,6.66,6.67,6.66,6.66,266800.0,5.3204,5.3284,5.3204,5.3204,266800.0
2007-09-05 12:35:00,6.66,6.68,6.66,6.68,84800.0,5.3204,5.3364,5.3204,5.3364,84800.0
2007-09-05 12:40:00,6.68,6.71,6.68,6.7,93600.0,5.3364,5.3603,5.3364,5.3524,93600.0
2007-09-05 12:45:00,6.7,6.7,6.69,6.7,107200.0,5.3524,5.3524,5.3444,5.3524,107200.0
2007-09-05 12:50:00,6.7,6.74,6.7,6.73,214000.0,5.3524,5.3843,5.3524,5.3763,214000.0
2007-09-05 12:55:00,6.73,6.73,6.71,6.72,297200.0,5.3763,5.3763,5.3603,5.3683,297200.0
2007-09-05 13:00:00,6.72,6.74,6.72,6.74,108400.0,5.3683,5.3843,5.3683,5.3843,108400.0
2007-09-05 13:05:00,6.74,6.74,6.73,6.73,104000.0,5.3843,5.3843,5.3763,5.3763,104000.0
2007-09-05 13:10:00,6.73,6.73,6.72,6.73,31600.0,5.3763,5.3763,5.3683,5.3763,31600.0
2007-09-05 13:15:00,6.73,6.73,6.71,6.71,57200.0,5.3763,5.3763,5.3603,5.3603,57200.0
2007-09-05 13:20:00,6.71,6.72,6.71,6.72,55600.0,5.3603,5.3683,5.3603,5.3683,55600.0
2007-09-05 13:25:00,6.71,6.72,6.71,6.71,34000.0,5.3603,5.3683,5.3603,5.3603,34000.0
2007-09-05 13:30:00,6.71,6.73,6.71,6.72,166800.0,5.3603,5.3763,5.3603,5.3683,166800.0
2007-09-05 13:35:00,6.72,6.73,6.72,6.72,68400.0,5.3683,5.3763,5.3683,5.3683,68400.0
2007-09-05 13:40:00,6.72,6.73,6.71,6.72,103600.0,5.3683,5.3763,5.3603,5.3683,103600.0
2007-09-05 13:45:00,6.72,6.73,6.72,6.73,61600.0,5.3683,5.3763,5.3683,5.3763,61600.0
2007-09-05 13:50:00,6.73,6.73,6.73,6.73,67600.0,5.3763,5.3763,5.3763,5.3763,67600.0
2007-09-05 13:55:00,6.73,6.73,6.73,6.73,87600.0,5.3763,5.3763,5.3763,5.3763,87600.0
2007-09-05 14:00:00,6.73,6.74,6.72,6.72,179200.0,5.3763,5.3843,5.3683,5.3683,179200.0
2007-09-05 14:05:00,6.72,6.73,6.72,6.73,112400.0,5.3683,5.3763,5.3683,5.3763,112400.0
2007-09-05 14:10:00,6.73,6.73,6.72,6.73,92800.0,5.3763,5.3763,5.3683,5.3763,92800.0
2007-09-05 14:15:00,6.73,6.73,6.71,6.71,172800.0,5.3763,5.3763,5.3603,5.3603,172800.0
2007-09-05 14:20:00,6.71,6.72,6.7,6.72,134000.0,5.3603,5.3683,5.3524,5.3683,134000.0
2007-09-05 14:25:00,6.72,6.72,6.71,6.71,116400.0,5.3683,5.3683,5.3603,5.3603,116400.0
2007-09-05 14:30:00,6.71,6.72,6.71,6.72,126800.0,5.3603,5.3683,5.3603,5.3683,126800.0
2007-09-05 14:35:00,6.72,6.73,6.72,6.73,74400.0,5.3683,5.3763,5.3683,5.3763,74400.0
2007-09-05 14:40:00,6.73,6.73,6.71,6.72,111200.0,5.3763,5.3763,5.3603,5.3683,111200.0
2007-09-05 14:45:00,6.72,6.73,6.71,6.72,162800.0,5.3683,5.3763,5.3603,5.3683,162800.0
2007-09-05 14:50:00,6.72,6.72,6.71,6.71,74400.0,5.3683,5.3683,5.3603,5.3603,74400.0
2007-09-05 14:55:00,6.71,6.72,6.71,6.72,43600.0,5.3603,5.3683,5.3603,5.3683,43600.0
2007-09-05 15:00:00,6.72,6.72,6.7,6.72,106800.0,5.3683,5.3683,5.3524,5.3683,106800.0
2007-09-05 15:05:00,6.72,6.73,6.71,6.72,115600.0,5.3683,5.3763,5.3603,5.3683,115600.0
2007-09-05 15:10:00,6.72,6.73,6.71,6.72,87200.0,5.3683,5.3763,5.3603,5.3683,87200.0
2007-09-05 15:15:00,6.72,6.73,6.71,6.71,102800.0,5.3683,5.3763,5.3603,5.3603,102800.0
2007-09-05 15:20:00,6.71,6.74,6.71,6.73,160000.0,5.3603,5.3843,5.3603,5.3763,160000.0
2007-09-05 15:25:00,6.73,6.73,6.72,6.73,61200.0,5.3763,5.3763,5.3683,5.3763,61200.0
2007-09-05 15:30:00,6.73,6.74,6.72,6.73,56000.0,5.3763,5.3843,5.3683,5.3763,56000.0
2007-09-05 15:35:00,6.73,6.74,6.72,6.74,58800.0,5.3763,5.3843,5.3683,5.3843,58800.0
2007-09-05 15:40:00,6.74,6.75,6.73,6.73,198800.0,5.3843,5.3923,5.3763,5.3763,198800.0
2007-09-05 15:45:00,6.73,6.76,6.73,6.76,234800.0,5.3763,5.4003,5.3763,5.4003,234800.0
2007-09-05 15:50:00,6.76,6.76,6.73,6.73,143600.0,5.4003,5.4003,5.3763,5.3763,143600.0
2007-09-05 15:55:00,6.73,6.74,6.72,6.73,249200.0,5.3763,5.3843,5.3683,5.3763,249200.0
2007-09-06 09:30:00,6.81,6.9,6.8,6.89,208400.0,5.4402,5.5121,5.4322,5.5041,208400.0
2007-09-06 09:35:00,6.89,6.93,6.88,6.91,128400.0,5.5041,5.5361,5.4962,5.5201,128400.0
2007-09-06 09:40:00,6.91,6.91,6.87,6.89,138000.0,5.5201,5.5201,5.4882,5.5041,138000.0
2007-09-06 09:45:00,6.88,6.88,6.87,6.87,178400.0,5.4962,5.4962,5.4882,5.4882,178400.0
2007-09-06 09:50:00,6.87,6.87,6.8,6.8,110000.0,5.4882,5.4882,5.4322,5.4322,110000.0
2007-09-06 09:55:00,6.8,6.8,6.72,6.73,112400.0,5.4322,5.4322,5.3683,5.3763,112400.0
2007-09-06 10:00:00,6.72,6.74,6.72,6.73,104000.0,5.3683,5.3843,5.3683,5.3763,104000.0
2007-09-06 10:05:00,6.72,6.75,6.66,6.69,207200.0,5.3683,5.3923,5.3204,5.3444,207200.0
2007-09-06 10:10:00,6.69,6.71,6.68,6.7,82000.0,5.3444,5.3603,5.3364,5.3524,82000.0
2007-09-06 10:15:00,6.7,6.7,6.64,6.64,146000.0,5.3524,5.3524,5.3044,5.3044,146000.0
2007-09-06 10:20:00,6.64,6.69,6.64,6.69,67600.0,5.3044,5.3444,5.3044,5.3444,67600.0
2007-09-06 10:25:00,6.7,6.72,6.69,6.71,53600.0,5.3524,5.3683,5.3444,5.3603,53600.0
2007-09-06 10:30:00,6.71,6.74,6.71,6.73,62400.0,5.3603,5.3843,5.3603,5.3763,62400.0
2007-09-06 10:35:00,6.73,6.75,6.72,6.75,61600.0,5.3763,5.3923,5.3683,5.3923,61600.0
2007-09-06 10:40:00,6.75,6.76,6.75,6.76,32000.0,5.3923,5.4003,5.3923,5.4003,32000.0
2007-09-06 10:45:00,6.76,6.76,6.75,6.76,39600.0,5.4003,5.4003,5.3923,5.4003,39600.0
2007-09-06 10:50:00,6.76,6.79,6.76,6.78,64400.0,5.4003,5.4243,5.4003,5.4163,64400.0
2007-09-06 10:55:00,6.79,6.8,6.78,6.78,88400.0,5.4243,5.4322,5.4163,5.4163,88400.0
2007-09-06 11:00:00,6.78,6.78,6.77,6.78,36800.0,5.4163,5.4163,5.4083,5.4163,36800.0
2007-09-06 11:05:00,6.78,6.78,6.77,6.77,25600.0,5.4163,5.4163,5.4083,5.4083,25600.0
2007-09-06 11:10:00,6.77,6.77,6.76,6.76,24000.0,5.4083,5.4083,5.4003,5.4003,24000.0
2007-09-06 11:15:00,6.76,6.77,6.76,6.77,33200.0,5.4003,5.4083,5.4003,5.4083,33200.0
2007-09-06 11:20:00,6.77,6.78,6.77,6.78,26400.0,5.4083,5.4163,5.4083,5.4163,26400.0
2007-09-06 11:25:00,6.78,6.79,6.78,6.79,32400.0,5.4163,5.4243,5.4163,5.4243,32400.0
2007-09-06 11:30:00,6.78,6.81,6.78,6.81,71600.0,5.4163,5.4402,5.4163,5.4402,71600.0
2007-09-06 11:35:00,6.8,6.81,6.8,6.8,26800.0,5.4322,5.4402,5.4322,5.4322,26800.0
2007-09-06 11:40:00,6.79,6.8,6.79,6.8,37600.0,5.4243,5.4322,5.4243,5.4322,37600.0
2007-09-06 11:45:00,6.8,6.82,6.8,6.81,66000.0,5.4322,5.4482,5.4322,5.4402,66000.0
2007-09-06 11:50:00,6.82,6.82,6.81,6.81,52000.0,5.4482,5.4482,5.4402,5.4402,52000.0
2007-09-06 11:55:00,6.81,6.82,6.8,6.81,38800.0,5.4402,5.4482,5.4322,5.4402,38800.0
2007-09-06 12:00:00,6.81,6.81,6.8,6.8,23600.0,5.4402,5.4402,5.4322,5.4322,23600.0
2007-09-06 12:05:00,6.8,6.8,6.79,6.79,82800.0,5.4322,5.4322,5.4243,5.4243,82800.0
2007-09-06 12:10:00,6.79,6.81,6.79,6.81,81600.0,5.4243,5.4402,5.4243,5.4402,81600.0
2007-09-06 12:15:00,6.81,6.83,6.81,6.83,56000.0,5.4402,5.4562,5.4402,5.4562,56000.0
2007-09-06 12:20:00,6.82,6.83,6.81,6.81,21200.0,5.4482,5.4562,5.4402,5.4402,21200.0
2007-09-06 12:25:00,6.82,6.82,6.81,6.82,26000.0,5.4482,5.4482,5.4402,5.4482,26000.0
2007-09-06 12:30:00,6.82,6.82,6.81,6.82,58000.0,5.4482,5.4482,5.4402,5.4482,58000.0
2007-09-06 12:35:00,6.82,6.82,6.81,6.81,24800.0,5.4482,5.4482,5.4402,5.4402,24800.0
2007-09-06 12:40:00,6.81,6.82,6.8,6.8,65200.0,5.4402,5.4482,5.4322,5.4322,65200.0
2007-09-06 12:45:00,6.8,6.81,6.78,6.79,50000.0,5.4322,5.4402,5.4163,5.4243,50000.0
2007-09-06 12:50:00,6.79,6.79,6.79,6.79,52000.0,5.4243,5.4243,5.4243,5.4243,52000.0
2007-09-06 12:55:00,6.79,6.79,6.78,6.79,50000.0,5.4243,5.4243,5.4163,5.4243,50000.0
2007-09-06 13:00:00,6.79,6.79,6.78,6.79,112400.0,5.4243,5.4243,5.4163,5.4243,112400.0
2007-09-06 13:05:00,6.79,6.79,6.77,6.77,45200.0,5.4243,5.4243,5.4083,5.4083,45200.0
2007-09-06 13:10:00,6.77,6.78,6.76,6.76,32800.0,5.4083,5.4163,5.4003,5.4003,32800.0
2007-09-06 13:15:00,6.76,6.77,6.75,6.77,40800.0,5.4003,5.4083,5.3923,5.4083,40800.0
2007-09-06 13:20:00,6.77,6.77,6.76,6.76,39200.0,5.4083,5.4083,5.4003,5.4003,39200.0
2007-09-06 13:25:00,6.77,6.77,6.76,6.77,20000.0,5.4083,5.4083,5.4003,5.4083,20000.0
2007-09-06 13:30:00,6.77,6.77,6.76,6.77,39600.0,5.4083,5.4083,5.4003,5.4083,39600.0
2007-09-06 13:35:00,6.77,6.77,6.76,6.76,36800.0,5.4083,5.4083,5.4003,5.4003,36800.0
2007-09-06 13:40:00,6.76,6.77,6.76,6.76,16400.0,5.4003,5.4083,5.4003,5.4003,16400.0
2007-09-06 13:45:00,6.76,6.77,6.76,6.76,31200.0,5.4003,5.4083,5.4003,5.4003,31200.0
2007-09-06 13:50:00,6.77,6.77,6.77,6.77,13200.0,5.4083,5.4083,5.4083,5.4083,13200.0
2007-09-06 13:55:00,6.77,6.77,6.77,6.77,21600.0,5.4083,5.4083,5.4083,5.4083,21600.0
2007-09-06 14:00:00,6.77,6.78,6.77,6.77,46800.0,5.4083,5.4163,5.4083,5.4083,46800.0
2007-09-06 14:05:00,6.77,6.77,6.77,6.77,40400.0,5.4083,5.4083,5.4083,5.4083,40400.0
2007-09-06 14:10:00,6.77,6.78,6.77,6.78,29200.0,5.4083,5.4163,5.4083,5.4163,29200.0
2007-09-06 14:15:00,6.78,6.78,6.78,6.78,25600.0,5.4163,5.4163,5.4163,5.4163,25600.0
2007-09-06 14:20:00,6.78,6.78,6.77,6.78,22000.0,5.4163,5.4163,5.4083,5.4163,22000.0
2007-09-06 14:25:00,6.78,6.78,6.77,6.77,44000.0,5.4163,5.4163,5.4083,5.4083,44000.0
2007-09-06 14:30:00,6.77,6.78,6.77,6.78,52400.0,5.4083,5.4163,5.4083,5.4163,52400.0
2007-09-06 14:35:00,6.78,6.78,6.78,6.78,12000.0,5.4163,5.4163,5.4163,5.4163,12000.0
2007-09-06 14:40:00,6.78,6.78,6.77,6.78,41600.0,5.4163,5.4163,5.4083,5.4163,41600.0
2007-09-06 14:45:00,6.78,6.78,6.78,6.78,26400.0,5.4163,5.4163,5.4163,5.4163,26400.0
2007-09-06 14:50:00,6.78,6.78,6.77,6.78,28000.0,5.4163,5.4163,5.4083,5.4163,28000.0
2007-09-06 14:55:00,6.78,6.79,6.77,6.78,54400.0,5.4163,5.4243,5.4083,5.4163,54400.0
2007-09-06 15:00:00,6.78,6.79,6.78,6.79,55200.0,5.4163,5.4243,5.4163,5.4243,55200.0
2007-09-06 15:05:00,6.79,6.79,6.79,6.79,49200.0,5.4243,5.4243,5.4243,5.4243,49200.0
2007-09-06 15:10:00,6.79,6.8,6.78,6.79,89600.0,5.4243,5.4322,5.4163,5.4243,89600.0
2007-09-06 15:15:00,6.79,6.79,6.78,6.79,106400.0,5.4243,5.4243,5.4163,5.4243,106400.0
2007-09-06 15:20:00,6.79,6.79,6.78,6.79,108000.0,5.4243,5.4243,5.4163,5.4243,108000.0
2007-09-06 15:25:00,6.79,6.79,6.79,6.79,679200.0,5.4243,5.4243,5.4243,5.4243,679200.0
2007-09-06 15:30:00,6.79,6.79,6.78,6.78,52800.0,5.4243,5.4243,5.4163,5.4163,52800.0
2007-09-06 15:35:00,6.78,6.79,6.78,6.79,119200.0,5.4163,5.4243,5.4163,5.4243,119200.0
2007-09-06 15:40:00,6.79,6.79,6.78,6.79,234000.0,5.4243,5.4243,5.4163,5.4243,234000.0
2007-09-06 15:45:00,6.79,6.79,6.78,6.79,142400.0,5.4243,5.4243,5.4163,5.4243,142400.0
2007-09-06 15:50:00,6.79,6.79,6.78,6.79,125200.0,5.4243,5.4243,5.4163,5.4243,125200.0
2007-09-06 15:55:00,6.79,6.8,6.79,6.79,234400.0,5.4243,5.4322,5.4243,5.4243,234400.0
2007-09-07 09:30:00,6.73,6.81,6.72,6.74,103600.0,5.3763,5.4402,5.3683,5.3843,103600.0
2007-09-07 09:35:00,6.74,6.75,6.72,6.73,79200.0,5.3843,5.3923,5.3683,5.3763,79200.0
2007-09-07 09:40:00,6.73,6.76,6.73,6.76,72800.0,5.3763,5.4003,5.3763,5.4003,72800.0
2007-09-07 09:45:00,6.75,6.75,6.74,6.75,63200.0,5.3923,5.3923,5.3843,5.3923,63200.0
2007-09-07 09:50:00,6.75,6.75,6.73,6.74,220400.0,5.3923,5.3923,5.3763,5.3843,220400.0
2007-09-07 09:55:00,6.73,6.74,6.69,6.69,145600.0,5.3763,5.3843,5.3444,5.3444,145600.0
2007-09-07 10:00:00,6.7,6.72,6.68,6.72,104400.0,5.3524,5.3683,5.3364,5.3683,104400.0
2007-09-07 10:05:00,6.72,6.74,6.72,6.73,75600.0,5.3683,5.3843,5.3683,5.3763,75600.0
2007-09-07 10:10:00,6.73,6.74,6.71,6.74,119200.0,5.3763,5.3843,5.3603,5.3843,119200.0
2007-09-07 10:15:00,6.74,6.74,6.73,6.74,88000.0,5.3843,5.3843,5.3763,5.3843,88000.0
2007-09-07 10:20:00,6.74,6.74,6.73,6.73,84800.0,5.3843,5.3843,5.3763,5.3763,84800.0
2007-09-07 10:25:00,6.73,6.74,6.73,6.74,24800.0,5.3763,5.3843,5.3763,5.3843,24800.0
2007-09-07 10:30:00,6.74,6.74,6.71,6.71,33200.0,5.3843,5.3843,5.3603,5.3603,33200.0
2007-09-07 10:35:00,6.71,6.72,6.7,6.7,96400.0,5.3603,5.3683,5.3524,5.3524,96400.0
2007-09-07 10:40:00,6.7,6.71,6.69,6.7,35600.0,5.3524,5.3603,5.3444,5.3524,35600.0
2007-09-07 10:45:00,6.7,6.71,6.68,6.68,62000.0,5.3524,5.3603,5.3364,5.3364,62000.0
2007-09-07 10:50:00,6.68,6.68,6.66,6.68,65200.0,5.3364,5.3364,5.3204,5.3364,65200.0
2007-09-07 10:55:00,6.68,6.69,6.67,6.69,35600.0,5.3364,5.3444,5.3284,5.3444,35600.0
2007-09-07 11:00:00,6.69,6.7,6.68,6.7,42800.0,5.3444,5.3524,5.3364,5.3524,42800.0
2007-09-07 11:05:00,6.7,6.7,6.69,6.69,22800.0,5.3524,5.3524,5.3444,5.3444,22800.0
2007-09-07 11:10:00,6.69,6.71,6.68,6.69,71200.0,5.3444,5.3603,5.3364,5.3444,71200.0
2007-09-07 11:15:00,6.69,6.7,6.69,6.69,40000.0,5.3444,5.3524,5.3444,5.3444,40000.0
2007-09-07 11:20:00,6.69,6.69,6.68,6.68,66000.0,5.3444,5.3444,5.3364,5.3364,66000.0
2007-09-07 11:25:00,6.68,6.68,6.66,6.66,110000.0,5.3364,5.3364,5.3204,5.3204,110000.0
2007-09-07 11:30:00,6.66,6.67,6.65,6.66,159200.0,5.3204,5.3284,5.3124,5.3204,159200.0
2007-09-07 11:35:00,6.66,6.67,6.66,6.66,62400.0,5.3204,5.3284,5.3204,5.3204,62400.0
2007-09-07 11:40:00,6.66,6.67,6.66,6.66,44800.0,5.3204,5.3284,5.3204,5.3204,44800.0
2007-09-07 11:45:00,6.66,6.68,6.66,6.68,26400.0,5.3204,5.3364,5.3204,5.3364,26400.0
2007-09-07 11:50:00,6.68,6.69,6.68,6.68,42000.0,5.3364,5.3444,5.3364,5.3364,42000.0
2007-09-07 11:55:00,6.68,6.74,6.68,6.73,59200.0,5.3364,5.3843,5.3364,5.3763,59200.0
2007-09-07 12:00:00,6.73,6.74,6.72,6.72,35200.0,5.3763,5.3843,5.3683,5.3683,35200.0
2007-09-07 12:05:00,6.72,6.72,6.71,6.71,34800.0,5.3683,5.3683,5.3603,5.3603,34800.0
2007-09-07 12:10:00,6.71,6.71,6.71,6.71,42000.0,5.3603,5.3603,5.3603,5.3603,42000.0
2007-09-07 12:15:00,6.71,6.72,6.7,6.7,38400.0,5.3603,5.3683,5.3524,5.3524,38400.0
2007-09-07 12:20:00,6.7,6.71,6.69,6.7,36400.0,5.3524,5.3603,5.3444,5.3524,36400.0
2007-09-07 12:25:00,6.7,6.71,6.68,6.7,82000.0,5.3524,5.3603,5.3364,5.3524,82000.0
2007-09-07 12:30:00,6.7,6.71,6.7,6.71,68000.0,5.3524,5.3603,5.3524,5.3603,68000.0
2007-09-07 12:35:00,6.71,6.72,6.71,6.71,36000.0,5.3603,5.3683,5.3603,5.3603,36000.0
2007-09-07 12:40:00,6.71,6.72,6.71,6.71,40000.0,5.3603,5.3683,5.3603,5.3603,40000.0
2007-09-07 12:45:00,6.71,6.71,6.68,6.68,28400.0,5.3603,5.3603,5.3364,5.3364,28400.0
2007-09-07 12:50:00,6.68,6.7,6.68,6.68,40400.0,5.3364,5.3524,5.3364,5.3364,40400.0
2007-09-07 12:55:00,6.68,6.69,6.68,6.69,4400.0,5.3364,5.3444,5.3364,5.3444,4400.0
2007-09-07 13:00:00,6.69,6.69,6.68,6.68,14400.0,5.3444,5.3444,5.3364,5.3364,14400.0
2007-09-07 13:05:00,6.68,6.7,6.68,6.7,35600.0,5.3364,5.3524,5.3364,5.3524,35600.0
2007-09-07 13:10:00,6.7,6.71,6.7,6.7,31200.0,5.3524,5.3603,5.3524,5.3524,31200.0
2007-09-07 13:15:00,6.71,6.72,6.71,6.72,50800.0,5.3603,5.3683,5.3603,5.3683,50800.0
2007-09-07 13:20:00,6.71,6.72,6.71,6.71,21600.0,5.3603,5.3683,5.3603,5.3603,21600.0
2007-09-07 13:25:00,6.71,6.72,6.71,6.72,25200.0,5.3603,5.3683,5.3603,5.3683,25200.0
2007-09-07 13:30:00,6.72,6.73,6.72,6.72,25600.0,5.3683,5.3763,5.3683,5.3683,25600.0
2007-09-07 13:35:00,6.72,6.72,6.71,6.71,79600.0,5.3683,5.3683,5.3603,5.3603,79600.0
2007-09-07 13:40:00,6.71,6.72,6.7,6.7,94800.0,5.3603,5.3683,5.3524,5.3524,94800.0
2007-09-07 13:45:00,6.7,6.71,6.7,6.7,87600.0,5.3524,5.3603,5.3524,5.3524,87600.0
2007-09-07 13:50:00,6.7,6.7,6.7,6.7,8400.0,5.3524,5.3524,5.3524,5.3524,8400.0
2007-09-07 13:55:00,6.7,6.7,6.68,6.68,24800.0,5.3524,5.3524,5.3364,5.3364,24800.0
2007-09-07 14:00:00,6.69,6.69,6.67,6.68,120400.0,5.3444,5.3444,5.3284,5.3364,120400.0
2007-09-07 14:05:00,6.68,6.68,6.68,6.68,22400.0,5.3364,5.3364,5.3364,5.3364,22400.0
2007-09-07 14:10:00,6.68,6.68,6.66,6.68,58800.0,5.3364,5.3364,5.3204,5.3364,58800.0
2007-09-07 14:15:00,6.68,6.68,6.67,6.68,45200.0,5.3364,5.3364,5.3284,5.3364,45200.0
2007-09-07 14:20:00,6.68,6.68,6.67,6.67,28400.0,5.3364,5.3364,5.3284,5.3284,28400.0
2007-09-07 14:25:00,6.67,6.67,6.67,6.67,24400.0,5.3284,5.3284,5.3284,5.3284,24400.0
2007-09-07 14:30:00,6.67,6.67,6.66,6.66,50800.0,5.3284,5.3284,5.3204,5.3204,50800.0
2007-09-07 14:35:00,6.66,6.67,6.65,6.67,85600.0,5.3204,5.3284,5.3124,5.3284,85600.0
2007-09-07 14:40:00,6.67,6.67,6.66,6.66,33200.0,5.3284,5.3284,5.3204,5.3204,33200.0
2007-09-07 14:45:00,6.66,6.67,6.65,6.65,70800.0,5.3204,5.3284,5.3124,5.3124,70800.0
2007-09-07 14:50:00,6.65,6.65,6.64,6.64,72800.0,5.3124,5.3124,5.3044,5.3044,72800.0
2007-09-07 14:55:00,6.64,6.64,6.63,6.63,129600.0,5.3044,5.3044,5.2964,5.2964,129600.0
2007-09-07 15:00:00,6.63,6.66,6.63,6.66,84400.0,5.2964,5.3204,5.2964,5.3204,84400.0
2007-09-07 15:05:00,6.66,6.66,6.65,6.65,40000.0,5.3204,5.3204,5.3124,5.3124,40000.0
2007-09-07 15:10:00,6.65,6.66,6.65,6.66,36800.0,5.3124,5.3204,5.3124,5.3204,36800.0
2007-09-07 15:15:00,6.66,6.66,6.64,6.64,68400.0,5.3204,5.3204,5.3044,5.3044,68400.0
2007-09-07 15:20:00,6.64,6.65,6.63,6.63,120000.0,5.3044,5.3124,5.2964,5.2964,120000.0
2007-09-07 15:25:00,6.63,6.64,6.63,6.63,88000.0,5.2964,5.3044,5.2964,5.2964,88000.0
2007-09-07 15:30:00,6.63,6.65,6.63,6.63,48400.0,5.2964,5.3124,5.2964,5.2964,48400.0
2007-09-07 15:35:00,6.63,6.64,6.63,6.63,63600.0,5.2964,5.3044,5.2964,5.2964,63600.0
2007-09-07 15:40:00,6.63,6.64,6.62,6.63,262800.0,5.2964,5.3044,5.2884,5.2964,262800.0
2007-09-07 15:45:00,6.63,6.63,6.63,6.63,170000.0,5.2964,5.2964,5.2964,5.2964,170000.0
2007-09-07 15:50:00,6.63,6.65,6.63,6.64,159600.0,5.2964,5.3124,5.2964,5.3044,159600.0
2007-09-07 15:55:00,6.64,6.65,6.63,6.63,260400.0,5.3044,5.3124,5.2964,5.2964,260400.0
2007-09-10 09:30:00,6.68,6.71,6.68,6.7,85200.0,5.3364,5.3603,5.3364,5.3524,85200.0
2007-09-10 09:35:00,6.7,6.7,6.63,6.63,41600.0,5.3524,5.3524,5.2964,5.2964,41600.0
2007-09-10 09:40:00,6.63,6.63,6.6,6.6,43600.0,5.2964,5.2964,5.2725,5.2725,43600.0
2007-09-10 09:45:00,6.6,6.6,6.59,6.59,66800.0,5.2725,5.2725,5.2645,5.2645,66800.0
2007-09-10 09:50:00,6.59,6.61,6.58,6.61,237200.0,5.2645,5.2805,5.2565,5.2805,237200.0
2007-09-10 09:55:00,6.61,6.61,6.6,6.6,51200.0,5.2805,5.2805,5.2725,5.2725,51200.0
2007-09-10 10:00:00,6.6,6.61,6.6,6.6,80400.0,5.2725,5.2805,5.2725,5.2725,80400.0
2007-09-10 10:05:00,6.6,6.61,6.6,6.61,65200.0,5.2725,5.2805,5.2725,5.2805,65200.0
2007-09-10 10:10:00,6.61,6.61,6.59,6.59,115600.0,5.2805,5.2805,5.2645,5.2645,115600.0
2007-09-10 10:15:00,6.59,6.59,6.58,6.59,245600.0,5.2645,5.2645,5.2565,5.2645,245600.0
2007-09-10 10:20:00,6.59,6.64,6.59,6.63,136000.0,5.2645,5.3044,5.2645,5.2964,136000.0
2007-09-10 10:25:00,6.63,6.64,6.58,6.59,88400.0,5.2964,5.3044,5.2565,5.2645,88400.0
2007-09-10 10:30:00,6.59,6.59,6.56,6.56,63600.0,5.2645,5.2645,5.2405,5.2405,63600.0
2007-09-10 10:35:00,6.56,6.58,6.56,6.58,98000.0,5.2405,5.2565,5.2405,5.2565,98000.0
2007-09-10 10:40:00,6.58,6.58,6.56,6.58,50400.0,5.2565,5.2565,5.2405,5.2565,50400.0
2007-09-10 10:45:00,6.58,6.58,6.57,6.57,26400.0,5.2565,5.2565,5.2485,5.2485,26400.0
2007-09-10 10:50:00,6.57,6.58,6.57,6.58,64000.0,5.2485,5.2565,5.2485,5.2565,64000.0
2007-09-10 10:55:00,6.58,6.58,6.56,6.57,148800.0,5.2565,5.2565,5.2405,5.2485,148800.0
2007-09-10 11:00:00,6.57,6.57,6.54,6.54,174400.0,5.2485,5.2485,5.2245,5.2245,174400.0
2007-09-10 11:05:00,6.54,6.54,6.53,6.54,151600.0,5.2245,5.2245,5.2166,5.2245,151600.0
2007-09-10 11:10:00,6.54,6.54,6.53,6.53,48400.0,5.2245,5.2245,5.2166,5.2166,48400.0
2007-09-10 11:15:00,6.53,6.55,6.53,6.53,52000.0,5.2166,5.2325,5.2166,5.2166,52000.0
2007-09-10 11:20:00,6.54,6.56,6.54,6.55,82400.0,5.2245,5.2405,5.2245,5.2325,82400.0
2007-09-10 11:25:00,6.55,6.55,6.55,6.55,21600.0,5.2325,5.2325,5.2325,5.2325,21600.0
2007-09-10 11:30:00,6.54,6.54,6.53,6.53,28000.0,5.2245,5.2245,5.2166,5.2166,28000.0
2007-09-10 11:35:00,6.53,6.54,6.52,6.54,42000.0,5.2166,5.2245,5.2086,5.2245,42000.0
2007-09-10 11:40:00,6.54,6.55,6.53,6.53,39200.0,5.2245,5.2325,5.2166,5.2166,39200.0
2007-09-10 11:45:00,6.53,6.53,6.51,6.52,39200.0,5.2166,5.2166,5.2006,5.2086,39200.0
2007-09-10 11:50:00,6.52,6.52,6.51,6.52,32000.0,5.2086,5.2086,5.2006,5.2086,32000.0
2007-09-10 11:55:00,6.52,6.53,6.51,6.53,28800.0,5.2086,5.2166,5.2006,5.2166,28800.0
2007-09-10 12:00:00,6.52,6.53,6.52,6.53,43600.0,5.2086,5.2166,5.2086,5.2166,43600.0
2007-09-10 12:05:00,6.53,6.53,6.52,6.52,26800.0,5.2166,5.2166,5.2086,5.2086,26800.0
2007-09-10 12:10:00,6.52,6.52,6.51,6.52,60400.0,5.2086,5.2086,5.2006,5.2086,60400.0
2007-09-10 12:15:00,6.52,6.52,6.51,6.52,26000.0,5.2086,5.2086,5.2006,5.2086,26000.0
2007-09-10 12:20:00,6.52,6.53,6.52,6.53,28000.0,5.2086,5.2166,5.2086,5.2166,28000.0
2007-09-10 12:25:00,6.53,6.53,6.53,6.53,13200.0,5.2166,5.2166,5.2166,5.2166,13200.0
2007-09-10 12:30:00,6.53,6.54,6.52,6.52,62000.0,5.2166,5.2245,5.2086,5.2086,62000.0
2007-09-10 12:35:00,6.52,6.53,6.52,6.53,24800.0,5.2086,5.2166,5.2086,5.2166,24800.0
2007-09-10 12:40:00,6.53,6.53,6.53,6.53,14800.0,5.2166,5.2166,5.2166,5.2166,14800.0
2007-09-10 12:45:00,6.53,6.54,6.52,6.53,21600.0,5.2166,5.2245,5.2086,5.2166,21600.0
2007-09-10 12:50:00,6.53,6.53,6.53,6.53,21600.0,5.2166,5.2166,5.2166,5.2166,21600.0
2007-09-10 12:55:00,6.53,6.53,6.53,6.53,15200.0,5.2166,5.2166,5.2166,5.2166,15200.0
2007-09-10 13:00:00,6.53,6.53,6.53,6.53,24400.0,5.2166,5.2166,5.2166,5.2166,24400.0
2007-09-10 13:05:00,6.53,6.54,6.53,6.54,40400.0,5.2166,5.2245,5.2166,5.2245,40400.0
2007-09-10 13:10:00,6.54,6.54,6.53,6.54,18800.0,5.2245,5.2245,5.2166,5.2245,18800.0
2007-09-10 13:15:00,6.54,6.54,6.54,6.54,29200.0,5.2245,5.2245,5.2245,5.2245,29200.0
2007-09-10 13:20:00,6.55,6.55,6.55,6.55,27200.0,5.2325,5.2325,5.2325,5.2325,27200.0
2007-09-10 13:25:00,6.55,6.55,6.54,6.54,12800.0,5.2325,5.2325,5.2245,5.2245,12800.0
2007-09-10 13:30:00,6.55,6.56,6.54,6.56,23200.0,5.2325,5.2405,5.2245,5.2405,23200.0
2007-09-10 13:35:00,6.56,6.57,6.56,6.56,35600.0,5.2405,5.2485,5.2405,5.2405,35600.0
2007-09-10 13:40:00,6.57,6.58,6.56,6.57,54400.0,5.2485,5.2565,5.2405,5.2485,54400.0
2007-09-10 13:45:00,6.57,6.57,6.56,6.57,55600.0,5.2485,5.2485,5.2405,5.2485,55600.0
2007-09-10 13:50:00,6.57,6.57,6.56,6.57,49200.0,5.2485,5.2485,5.2405,5.2485,49200.0
2007-09-10 13:55:00,6.57,6.57,6.56,6.57,26000.0,5.2485,5.2485,5.2405,5.2485,26000.0
2007-09-10 14:00:00,6.57,6.57,6.56,6.56,22800.0,5.2485,5.2485,5.2405,5.2405,22800.0
2007-09-10 14:05:00,6.56,6.56,6.56,6.56,19600.0,5.2405,5.2405,5.2405,5.2405,19600.0
2007-09-10 14:10:00,6.55,6.56,6.55,6.55,82800.0,5.2325,5.2405,5.2325,5.2325,82800.0
2007-09-10 14:15:00,6.55,6.56,6.55,6.55,40000.0,5.2325,5.2405,5.2325,5.2325,40000.0
2007-09-10 14:20:00,6.55,6.56,6.55,6.56,28000.0,5.2325,5.2405,5.2325,5.2405,28000.0
2007-09-10 14:25:00,6.56,6.56,6.55,6.56,78400.0,5.2405,5.2405,5.2325,5.2405,78400.0
2007-09-10 14:30:00,6.56,6.57,6.55,6.57,109200.0,5.2405,5.2485,5.2325,5.2485,109200.0
2007-09-10 14:35:00,6.57,6.57,6.56,6.57,47600.0,5.2485,5.2485,5.2405,5.2485,47600.0
2007-09-10 14:40:00,6.57,6.57,6.55,6.56,45600.0,5.2485,5.2485,5.2325,5.2405,45600.0
2007-09-10 14:45:00,6.56,6.57,6.56,6.56,49600.0,5.2405,5.2485,5.2405,5.2405,49600.0
2007-09-10 14:50:00,6.56,6.57,6.55,6.55,78400.0,5.2405,5.2485,5.2325,5.2325,78400.0
2007-09-10 14:55:00,6.55,6.56,6.55,6.55,60400.0,5.2325,5.2405,5.2325,5.2325,60400.0
2007-09-10 15:00:00,6.55,6.56,6.54,6.55,50400.0,5.2325,5.2405,5.2245,5.2325,50400.0
2007-09-10 15:05:00,6.55,6.6,6.55,6.6,53600.0,5.2325,5.2725,5.2325,5.2725,53600.0
2007-09-10 15:10:00,6.59,6.59,6.58,6.59,45200.0,5.2645,5.2645,5.2565,5.2645,45200.0
2007-09-10 15:15:00,6.59,6.61,6.59,6.59,43600.0,5.2645,5.2805,5.2645,5.2645,43600.0
2007-09-10 15:20:00,6.59,6.62,6.59,6.61,96400.0,5.2645,5.2884,5.2645,5.2805,96400.0
2007-09-10 15:25:00,6.61,6.62,6.61,6.61,59200.0,5.2805,5.2884,5.2805,5.2805,59200.0
2007-09-10 15:30:00,6.61,6.61,6.59,6.59,99600.0,5.2805,5.2805,5.2645,5.2645,99600.0
2007-09-10 15:35:00,6.6,6.61,6.59,6.6,80400.0,5.2725,5.2805,5.2645,5.2725,80400.0
2007-09-10 15:40:00,6.6,6.6,6.59,6.59,75600.0,5.2725,5.2725,5.2645,5.2645,75600.0
2007-09-10 15:45:00,6.59,6.59,6.58,6.58,101600.0,5.2645,5.2645,5.2565,5.2565,101600.0
2007-09-10 15:50:00,6.58,6.58,6.56,6.56,83600.0,5.2565,5.2565,5.2405,5.2405,83600.0
2007-09-10 15:55:00,6.56,6.58,6.53,6.54,374400.0,5.2405,5.2565,5.2166,5.2245,374400.0
2007-09-11 09:30:00,6.59,6.64,6.57,6.58,45200.0,5.2645,5.3044,5.2485,5.2565,45200.0
2007-09-11 09:35:00,6.59,6.64,6.59,6.62,35600.0,5.2645,5.3044,5.2645,5.2884,35600.0
2007-09-11 09:40:00,6.63,6.66,6.62,6.65,42800.0,5.2964,5.3204,5.2884,5.3124,42800.0
2007-09-11 09:45:00,6.65,6.68,6.65,6.66,57200.0,5.3124,5.3364,5.3124,5.3204,57200.0
2007-09-11 09:50:00,6.66,6.66,6.62,6.63,52400.0,5.3204,5.3204,5.2884,5.2964,52400.0
2007-09-11 09:55:00,6.63,6.64,6.63,6.64,72400.0,5.2964,5.3044,5.2964,5.3044,72400.0
2007-09-11 10:00:00,6.64,6.65,6.64,6.64,44400.0,5.3044,5.3124,5.3044,5.3044,44400.0
2007-09-11 10:05:00,6.65,6.65,6.64,6.64,41600.0,5.3124,5.3124,5.3044,5.3044,41600.0
2007-09-11 10:10:00,6.64,6.65,6.63,6.63,24000.0,5.3044,5.3124,5.2964,5.2964,24000.0
2007-09-11 10:15:00,6.63,6.63,6.61,6.61,28400.0,5.2964,5.2964,5.2805,5.2805,28400.0
2007-09-11 10:20:00,6.61,6.61,6.58,6.58,56400.0,5.2805,5.2805,5.2565,5.2565,56400.0
2007-09-11 10:25:00,6.58,6.61,6.57,6.6,126000.0,5.2565,5.2805,5.2485,5.2725,126000.0
2007-09-11 10:30:00,6.6,6.6,6.58,6.59,50800.0,5.2725,5.2725,5.2565,5.2645,50800.0
2007-09-11 10:35:00,6.59,6.6,6.59,6.59,20400.0,5.2645,5.2725,5.2645,5.2645,20400.0
2007-09-11 10:40:00,6.59,6.61,6.59,6.61,29600.0,5.2645,5.2805,5.2645,5.2805,29600.0
2007-09-11 10:45:00,6.61,6.62,6.6,6.62,77600.0,5.2805,5.2884,5.2725,5.2884,77600.0
2007-09-11 10:50:00,6.62,6.63,6.61,6.63,106800.0,5.2884,5.2964,5.2805,5.2964,106800.0
2007-09-11 10:55:00,6.63,6.63,6.63,6.63,12400.0,5.2964,5.2964,5.2964,5.2964,12400.0
2007-09-11 11:00:00,6.63,6.63,6.61,6.62,30000.0,5.2964,5.2964,5.2805,5.2884,30000.0
2007-09-11 11:05:00,6.62,6.62,6.6,6.61,37600.0,5.2884,5.2884,5.2725,5.2805,37600.0
2007-09-11 11:10:00,6.61,6.62,6.6,6.62,25200.0,5.2805,5.2884,5.2725,5.2884,25200.0
2007-09-11 11:15:00,6.62,6.62,6.6,6.61,37200.0,5.2884,5.2884,5.2725,5.2805,37200.0
2007-09-11 11:20:00,6.61,6.62,6.61,6.62,65600.0,5.2805,5.2884,5.2805,5.2884,65600.0
2007-09-11 11:25:00,6.62,6.63,6.62,6.63,18000.0,5.2884,5.2964,5.2884,5.2964,18000.0
2007-09-11 11:30:00,6.63,6.63,6.62,6.62,22800.0,5.2964,5.2964,5.2884,5.2884,22800.0
2007-09-11 11:35:00,6.62,6.63,6.61,6.63,45200.0,5.2884,5.2964,5.2805,5.2964,45200.0
2007-09-11 11:40:00,6.63,6.64,6.63,6.64,30000.0,5.2964,5.3044,5.2964,5.3044,30000.0
2007-09-11 11:45:00,6.64,6.64,6.63,6.64,26800.0,5.3044,5.3044,5.2964,5.3044,26800.0
2007-09-11 11:50:00,6.64,6.64,6.63,6.63,186800.0,5.3044,5.3044,5.2964,5.2964,186800.0
2007-09-11 11:55:00,6.63,6.63,6.63,6.63,58000.0,5.2964,5.2964,5.2964,5.2964,58000.0
2007-09-11 12:00:00,6.63,6.63,6.62,6.62,52800.0,5.2964,5.2964,5.2884,5.2884,52800.0
2007-09-11 12:05:00,6.62,6.63,6.62,6.62,23600.0,5.2884,5.2964,5.2884,5.2884,23600.0
2007-09-11 12:10:00,6.62,6.63,6.62,6.63,50000.0,5.2884,5.2964,5.2884,5.2964,50000.0
2007-09-11 12:15:00,6.63,6.63,6.62,6.62,34800.0,5.2964,5.2964,5.2884,5.2884,34800.0
2007-09-11 12:20:00,6.63,6.64,6.63,6.64,66400.0,5.2964,5.3044,5.2964,5.3044,66400.0
2007-09-11 12:25:00,6.63,6.65,6.63,6.65,118400.0,5.2964,5.3124,5.2964,5.3124,118400.0
2007-09-11 12:30:00,6.65,6.66,6.65,6.66,163600.0,5.3124,5.3204,5.3124,5.3204,163600.0
2007-09-11 12:35:00,6.66,6.66,6.65,6.66,102400.0,5.3204,5.3204,5.3124,5.3204,102400.0
2007-09-11 12:40:00,6.66,6.66,6.64,6.64,62800.0,5.3204,5.3204,5.3044,5.3044,62800.0
2007-09-11 12:45:00,6.65,6.65,6.64,6.65,68000.0,5.3124,5.3124,5.3044,5.3124,68000.0
2007-09-11 12:50:00,6.65,6.66,6.64,6.65,59600.0,5.3124,5.3204,5.3044,5.3124,59600.0
2007-09-11 12:55:00,6.65,6.65,6.64,6.65,22800.0,5.3124,5.3124,5.3044,5.3124,22800.0
2007-09-11 13:00:00,6.65,6.65,6.65,6.65,42400.0,5.3124,5.3124,5.3124,5.3124,42400.0
2007-09-11 13:05:00,6.65,6.65,6.64,6.64,67600.0,5.3124,5.3124,5.3044,5.3044,67600.0
2007-09-11 13:10:00,6.65,6.65,6.64,6.65,11200.0,5.3124,5.3124,5.3044,5.3124,11200.0
2007-09-11 13:15:00,6.64,6.64,6.63,6.64,81200.0,5.3044,5.3044,5.2964,5.3044,81200.0
2007-09-11 13:20:00,6.64,6.65,6.64,6.65,68400.0,5.3044,5.3124,5.3044,5.3124,68400.0
2007-09-11 13:25:00,6.65,6.65,6.64,6.65,42800.0,5.3124,5.3124,5.3044,5.3124,42800.0
2007-09-11 13:30:00,6.65,6.66,6.65,6.66,94400.0,5.3124,5.3204,5.3124,5.3204,94400.0
2007-09-11 13:35:00,6.66,6.66,6.65,6.65,60800.0,5.3204,5.3204,5.3124,5.3124,60800.0
2007-09-11 13:40:00,6.65,6.65,6.65,6.65,55200.0,5.3124,5.3124,5.3124,5.3124,55200.0
2007-09-11 13:45:00,6.65,6.66,6.65,6.66,84000.0,5.3124,5.3204,5.3124,5.3204,84000.0
2007-09-11 13:50:00,6.66,6.66,6.65,6.66,57200.0,5.3204,5.3204,5.3124,5.3204,57200.0
2007-09-11 13:55:00,6.66,6.68,6.66,6.68,99600.0,5.3204,5.3364,5.3204,5.3364,99600.0
2007-09-11 14:00:00,6.68,6.7,6.68,6.7,70800.0,5.3364,5.3524,5.3364,5.3524,70800.0
2007-09-11 14:05:00,6.7,6.7,6.69,6.7,86800.0,5.3524,5.3524,5.3444,5.3524,86800.0
2007-09-11 14:10:00,6.7,6.72,6.7,6.71,46000.0,5.3524,5.3683,5.3524,5.3603,46000.0
2007-09-11 14:15:00,6.71,6.72,6.7,6.7,104000.0,5.3603,5.3683,5.3524,5.3524,104000.0
2007-09-11 14:20:00,6.7,6.7,6.69,6.69,43600.0,5.3524,5.3524,5.3444,5.3444,43600.0
2007-09-11 14:25:00,6.69,6.7,6.69,6.7,124800.0,5.3444,5.3524,5.3444,5.3524,124800.0
2007-09-11 14:30:00,6.7,6.7,6.66,6.67,157600.0,5.3524,5.3524,5.3204,5.3284,157600.0
2007-09-11 14:35:00,6.67,6.68,6.67,6.67,91600.0,5.3284,5.3364,5.3284,5.3284,91600.0
2007-09-11 14:40:00,6.68,6.69,6.68,6.69,36400.0,5.3364,5.3444,5.3364,5.3444,36400.0
2007-09-11 14:45:00,6.69,6.7,6.67,6.68,106000.0,5.3444,5.3524,5.3284,5.3364,106000.0
2007-09-11 14:50:00,6.68,6.68,6.66,6.66,281600.0,5.3364,5.3364,5.3204,5.3204,281600.0
2007-09-11 14:55:00,6.66,6.66,6.65,6.66,84800.0,5.3204,5.3204,5.3124,5.3204,84800.0
2007-09-11 15:00:00,6.66,6.68,6.65,6.66,97600.0,5.3204,5.3364,5.3124,5.3204,97600.0
2007-09-11 15:05:00,6.66,6.66,6.65,6.66,102800.0,5.3204,5.3204,5.3124,5.3204,102800.0
2007-09-11 15:10:00,6.66,6.67,6.66,6.67,40000.0,5.3204,5.3284,5.3204,5.3284,40000.0
2007-09-11 15:15:00,6.67,6.68,6.67,6.67,75600.0,5.3284,5.3364,5.3284,5.3284,75600.0
2007-09-11 15:20:00,6.67,6.68,6.67,6.67,100400.0,5.3284,5.3364,5.3284,5.3284,100400.0
2007-09-11 15:25:00,6.67,6.7,6.67,6.69,112400.0,5.3284,5.3524,5.3284,5.3444,112400.0
2007-09-11 15:30:00,6.69,6.69,6.67,6.68,80000.0,5.3444,5.3444,5.3284,5.3364,80000.0
2007-09-11 15:35:00,6.67,6.68,6.66,6.66,54400.0,5.3284,5.3364,5.3204,5.3204,54400.0
2007-09-11 15:40:00,6.66,6.67,6.66,6.66,94800.0,5.3204,5.3284,5.3204,5.3204,94800.0
2007-09-11 15:45:00,6.66,6.68,6.65,6.67,73600.0,5.3204,5.3364,5.3124,5.3284,73600.0
2007-09-11 15:50:00,6.67,6.69,6.67,6.67,150400.0,5.3284,5.3444,5.3284,5.3284,150400.0
2007-09-11 15:55:00,6.67,6.7,6.67,6.7,301200.0,5.3284,5.3524,5.3284,5.3524,301200.0
2007-09-12 09:30:00,6.66,6.66,6.57,6.57,75600.0,5.3204,5.3204,5.2485,5.2485,75600.0
2007-09-12 09:35:00,6.57,6.62,6.56,6.6,314000.0,5.2485,5.2884,5.2405,5.2725,314000.0
2007-09-12 09:40:00,6.58,6.63,6.58,6.63,85200.0,5.2565,5.2964,5.2565,5.2964,85200.0
2007-09-12 09:45:00,6.63,6.64,6.61,6.61,334800.0,5.2964,5.3044,5.2805,5.2805,334800.0
2007-09-12 09:50:00,6.62,6.63,6.61,6.62,66800.0,5.2884,5.2964,5.2805,5.2884,66800.0
2007-09-12 09:55:00,6.63,6.64,6.62,6.64,30400.0,5.2964,5.3044,5.2884,5.3044,30400.0
2007-09-12 10:00:00,6.64,6.66,6.63,6.64,74400.0,5.3044,5.3204,5.2964,5.3044,74400.0
2007-09-12 10:05:00,6.64,6.67,6.64,6.65,49200.0,5.3044,5.3284,5.3044,5.3124,49200.0
2007-09-12 10:10:00,6.65,6.66,6.65,6.66,26800.0,5.3124,5.3204,5.3124,5.3204,26800.0
2007-09-12 10:15:00,6.66,6.66,6.65,6.66,46000.0,5.3204,5.3204,5.3124,5.3204,46000.0
2007-09-12 10:20:00,6.66,6.67,6.66,6.66,36400.0,5.3204,5.3284,5.3204,5.3204,36400.0
2007-09-12 10:25:00,6.66,6.67,6.66,6.67,38400.0,5.3204,5.3284,5.3204,5.3284,38400.0
2007-09-12 10:30:00,6.67,6.67,6.66,6.66,38800.0,5.3284,5.3284,5.3204,5.3204,38800.0
2007-09-12 10:35:00,6.66,6.68,6.66,6.67,34000.0,5.3204,5.3364,5.3204,5.3284,34000.0
2007-09-12 10:40:00,6.67,6.68,6.66,6.66,53200.0,5.3284,5.3364,5.3204,5.3204,53200.0
2007-09-12 10:45:00,6.66,6.66,6.65,6.65,19200.0,5.3204,5.3204,5.3124,5.3124,19200.0
2007-09-12 10:50:00,6.65,6.65,6.63,6.64,52400.0,5.3124,5.3124,5.2964,5.3044,52400.0
2007-09-12 10:55:00,6.64,6.64,6.64,6.64,8000.0,5.3044,5.3044,5.3044,5.3044,8000.0
2007-09-12 11:00:00,6.64,6.65,6.64,6.65,15200.0,5.3044,5.3124,5.3044,5.3124,15200.0
2007-09-12 11:05:00,6.65,6.65,6.63,6.64,75200.0,5.3124,5.3124,5.2964,5.3044,75200.0
2007-09-12 11:10:00,6.64,6.66,6.64,6.66,31600.0,5.3044,5.3204,5.3044,5.3204,31600.0
2007-09-12 11:15:00,6.66,6.67,6.65,6.65,68000.0,5.3204,5.3284,5.3124,5.3124,68000.0
2007-09-12 11:20:00,6.65,6.67,6.65,6.67,51200.0,5.3124,5.3284,5.3124,5.3284,51200.0
2007-09-12 11:25:00,6.67,6.67,6.66,6.66,65200.0,5.3284,5.3284,5.3204,5.3204,65200.0
2007-09-12 11:30:00,6.66,6.66,6.66,6.66,47600.0,5.3204,5.3204,5.3204,5.3204,47600.0
2007-09-12 11:35:00,6.65,6.66,6.65,6.66,51600.0,5.3124,5.3204,5.3124,5.3204,51600.0
2007-09-12 11:40:00,6.65,6.66,6.65,6.65,20400.0,5.3124,5.3204,5.3124,5.3124,20400.0
2007-09-12 11:45:00,6.65,6.66,6.65,6.66,29600.0,5.3124,5.3204,5.3124,5.3204,29600.0
2007-09-12 11:50:00,6.66,6.66,6.65,6.66,38800.0,5.3204,5.3204,5.3124,5.3204,38800.0
2007-09-12 11:55:00,6.66,6.66,6.64,6.65,37600.0,5.3204,5.3204,5.3044,5.3124,37600.0
2007-09-12 12:00:00,6.65,6.66,6.65,6.65,27600.0,5.3124,5.3204,5.3124,5.3124,27600.0
2007-09-12 12:05:00,6.66,6.66,6.66,6.66,46400.0,5.3204,5.3204,5.3204,5.3204,46400.0
2007-09-12 12:10:00,6.66,6.66,6.65,6.66,37200.0,5.3204,5.3204,5.3124,5.3204,37200.0
2007-09-12 12:15:00,6.66,6.66,6.65,6.65,27600.0,5.3204,5.3204,5.3124,5.3124,27600.0
2007-09-12 12:20:00,6.65,6.66,6.64,6.66,80400.0,5.3124,5.3204,5.3044,5.3204,80400.0
2007-09-12 12:25:00,6.66,6.67,6.65,6.66,120000.0,5.3204,5.3284,5.3124,5.3204,120000.0
2007-09-12 12:30:00,6.65,6.66,6.65,6.65,20800.0,5.3124,5.3204,5.3124,5.3124,20800.0
2007-09-12 12:35:00,6.65,6.66,6.65,6.66,12800.0,5.3124,5.3204,5.3124,5.3204,12800.0
2007-09-12 12:40:00,6.66,6.66,6.65,6.65,27200.0,5.3204,5.3204,5.3124,5.3124,27200.0
2007-09-12 12:45:00,6.66,6.67,6.65,6.66,12800.0,5.3204,5.3284,5.3124,5.3204,12800.0
2007-09-12 12:50:00,6.66,6.66,6.65,6.65,13600.0,5.3204,5.3204,5.3124,5.3124,13600.0
2007-09-12 12:55:00,6.66,6.66,6.65,6.66,9200.0,5.3204,5.3204,5.3124,5.3204,9200.0
2007-09-12 13:00:00,6.66,6.66,6.65,6.66,16000.0,5.3204,5.3204,5.3124,5.3204,16000.0
2007-09-12 13:05:00,6.65,6.65,6.64,6.65,44000.0,5.3124,5.3124,5.3044,5.3124,44000.0
2007-09-12 13:10:00,6.65,6.65,6.64,6.65,10000.0,5.3124,5.3124,5.3044,5.3124,10000.0
2007-09-12 13:15:00,6.65,6.65,6.64,6.65,18000.0,5.3124,5.3124,5.3044,5.3124,18000.0
2007-09-12 13:20:00,6.65,6.65,6.64,6.64,1600.0,5.3124,5.3124,5.3044,5.3044,1600.0
2007-09-12 13:25:00,6.65,6.65,6.63,6.63,210400.0,5.3124,5.3124,5.2964,5.2964,210400.0
2007-09-12 13:30:00,6.64,6.64,6.63,6.64,32000.0,5.3044,5.3044,5.2964,5.3044,32000.0
2007-09-12 13:35:00,6.63,6.64,6.63,6.64,61200.0,5.2964,5.3044,5.2964,5.3044,61200.0
2007-09-12 13:40:00,6.64,6.64,6.64,6.64,60800.0,5.3044,5.3044,5.3044,5.3044,60800.0
2007-09-12 13:45:00,6.64,6.64,6.64,6.64,44000.0,5.3044,5.3044,5.3044,5.3044,44000.0
2007-09-12 13:50:00,6.64,6.64,6.64,6.64,87600.0,5.3044,5.3044,5.3044,5.3044,87600.0
2007-09-12 13:55:00,6.64,6.64,6.64,6.64,41200.0,5.3044,5.3044,5.3044,5.3044,41200.0
2007-09-12 14:00:00,6.64,6.64,6.63,6.63,72400.0,5.3044,5.3044,5.2964,5.2964,72400.0
2007-09-12 14:05:00,6.63,6.64,6.63,6.64,74400.0,5.2964,5.3044,5.2964,5.3044,74400.0
2007-09-12 14:10:00,6.65,6.66,6.64,6.65,205600.0,5.3124,5.3204,5.3044,5.3124,205600.0
2007-09-12 14:15:00,6.65,6.65,6.63,6.65,61200.0,5.3124,5.3124,5.2964,5.3124,61200.0
2007-09-12 14:20:00,6.64,6.64,6.63,6.63,43200.0,5.3044,5.3044,5.2964,5.2964,43200.0
2007-09-12 14:25:00,6.63,6.63,6.62,6.62,54400.0,5.2964,5.2964,5.2884,5.2884,54400.0
2007-09-12 14:30:00,6.62,6.63,6.62,6.63,21200.0,5.2884,5.2964,5.2884,5.2964,21200.0
2007-09-12 14:35:00,6.63,6.63,6.62,6.63,43600.0,5.2964,5.2964,5.2884,5.2964,43600.0
2007-09-12 14:40:00,6.63,6.64,6.63,6.63,18000.0,5.2964,5.3044,5.2964,5.2964,18000.0
2007-09-12 14:45:00,6.63,6.64,6.63,6.63,26000.0,5.2964,5.3044,5.2964,5.2964,26000.0
2007-09-12 14:50:00,6.63,6.64,6.63,6.63,18800.0,5.2964,5.3044,5.2964,5.2964,18800.0
2007-09-12 14:55:00,6.63,6.64,6.63,6.64,32000.0,5.2964,5.3044,5.2964,5.3044,32000.0
2007-09-12 15:00:00,6.64,6.64,6.63,6.63,46400.0,5.3044,5.3044,5.2964,5.2964,46400.0
2007-09-12 15:05:00,6.63,6.64,6.63,6.63,49200.0,5.2964,5.3044,5.2964,5.2964,49200.0
2007-09-12 15:10:00,6.63,6.64,6.62,6.62,78800.0,5.2964,5.3044,5.2884,5.2884,78800.0
2007-09-12 15:15:00,6.62,6.63,6.62,6.63,62400.0,5.2884,5.2964,5.2884,5.2964,62400.0
2007-09-12 15:20:00,6.63,6.64,6.62,6.64,40000.0,5.2964,5.3044,5.2884,5.3044,40000.0
2007-09-12 15:25:00,6.64,6.64,6.62,6.62,47600.0,5.3044,5.3044,5.2884,5.2884,47600.0
2007-09-12 15:30:00,6.62,6.63,6.61,6.63,116400.0,5.2884,5.2964,5.2805,5.2964,116400.0
2007-09-12 15:35:00,6.63,6.63,6.6,6.6,107600.0,5.2964,5.2964,5.2725,5.2725,107600.0
2007-09-12 15:40:00,6.6,6.61,6.6,6.6,129600.0,5.2725,5.2805,5.2725,5.2725,129600.0
2007-09-12 15:45:00,6.6,6.61,6.6,6.6,204800.0,5.2725,5.2805,5.2725,5.2725,204800.0
2007-09-12 15:50:00,6.6,6.6,6.57,6.58,219600.0,5.2725,5.2725,5.2485,5.2565,219600.0
2007-09-12 15:55:00,6.58,6.58,6.55,6.56,480000.0,5.2565,5.2565,5.2325,5.2405,480000.0
2007-09-13 09:30:00,6.63,6.64,6.59,6.64,52000.0,5.2964,5.3044,5.2645,5.3044,52000.0
2007-09-13 09:35:00,6.64,6.66,6.61,6.61,22000.0,5.3044,5.3204,5.2805,5.2805,22000.0
2007-09-13 09:40:00,6.62,6.63,6.59,6.6,36000.0,5.2884,5.2964,5.2645,5.2725,36000.0
2007-09-13 09:45:00,6.6,6.6,6.55,6.56,48400.0,5.2725,5.2725,5.2325,5.2405,48400.0
2007-09-13 09:50:00,6.55,6.58,6.54,6.57,54400.0,5.2325,5.2565,5.2245,5.2485,54400.0
2007-09-13 09:55:00,6.58,6.59,6.57,6.57,29200.0,5.2565,5.2645,5.2485,5.2485,29200.0
2007-09-13 10:00:00,6.57,6.58,6.56,6.56,53600.0,5.2485,5.2565,5.2405,5.2405,53600.0
2007-09-13 10:05:00,6.56,6.56,6.54,6.55,30800.0,5.2405,5.2405,5.2245,5.2325,30800.0
2007-09-13 10:10:00,6.55,6.56,6.55,6.56,16800.0,5.2325,5.2405,5.2325,5.2405,16800.0
2007-09-13 10:15:00,6.56,6.56,6.56,6.56,21600.0,5.2405,5.2405,5.2405,5.2405,21600.0
2007-09-13 10:20:00,6.56,6.58,6.56,6.58,56400.0,5.2405,5.2565,5.2405,5.2565,56400.0
2007-09-13 10:25:00,6.58,6.63,6.58,6.63,161200.0,5.2565,5.2964,5.2565,5.2964,161200.0
2007-09-13 10:30:00,6.62,6.66,6.62,6.65,76000.0,5.2884,5.3204,5.2884,5.3124,76000.0
2007-09-13 10:35:00,6.65,6.66,6.65,6.65,65200.0,5.3124,5.3204,5.3124,5.3124,65200.0
2007-09-13 10:40:00,6.65,6.65,6.62,6.62,92400.0,5.3124,5.3124,5.2884,5.2884,92400.0
2007-09-13 10:45:00,6.63,6.65,6.62,6.62,86000.0,5.2964,5.3124,5.2884,5.2884,86000.0
2007-09-13 10:50:00,6.63,6.64,6.63,6.64,20800.0,5.2964,5.3044,5.2964,5.3044,20800.0
2007-09-13 10:55:00,6.64,6.65,6.64,6.64,23200.0,5.3044,5.3124,5.3044,5.3044,23200.0
2007-09-13 11:00:00,6.64,6.65,6.64,6.64,32800.0,5.3044,5.3124,5.3044,5.3044,32800.0
2007-09-13 11:05:00,6.65,6.65,6.64,6.65,34800.0,5.3124,5.3124,5.3044,5.3124,34800.0
2007-09-13 11:10:00,6.65,6.66,6.65,6.66,48400.0,5.3124,5.3204,5.3124,5.3204,48400.0
2007-09-13 11:15:00,6.66,6.67,6.66,6.67,62000.0,5.3204,5.3284,5.3204,5.3284,62000.0
2007-09-13 11:20:00,6.67,6.69,6.67,6.68,317200.0,5.3284,5.3444,5.3284,5.3364,317200.0
2007-09-13 11:25:00,6.68,6.69,6.68,6.68,111600.0,5.3364,5.3444,5.3364,5.3364,111600.0
2007-09-13 11:30:00,6.68,6.68,6.66,6.66,177600.0,5.3364,5.3364,5.3204,5.3204,177600.0
2007-09-13 11:35:00,6.67,6.67,6.67,6.67,14000.0,5.3284,5.3284,5.3284,5.3284,14000.0
2007-09-13 11:40:00,6.67,6.68,6.67,6.67,44000.0,5.3284,5.3364,5.3284,5.3284,44000.0
2007-09-13 11:45:00,6.67,6.68,6.67,6.67,30000.0,5.3284,5.3364,5.3284,5.3284,30000.0
2007-09-13 11:50:00,6.67,6.68,6.67,6.68,60800.0,5.3284,5.3364,5.3284,5.3364,60800.0
2007-09-13 11:55:00,6.68,6.69,6.65,6.66,94000.0,5.3364,5.3444,5.3124,5.3204,94000.0
2007-09-13 12:00:00,6.67,6.69,6.66,6.68,148000.0,5.3284,5.3444,5.3204,5.3364,148000.0
2007-09-13 12:05:00,6.68,6.68,6.67,6.68,52800.0,5.3364,5.3364,5.3284,5.3364,52800.0
2007-09-13 12:10:00,6.68,6.68,6.67,6.68,5200.0,5.3364,5.3364,5.3284,5.3364,5200.0
2007-09-13 12:15:00,6.68,6.68,6.68,6.68,12000.0,5.3364,5.3364,5.3364,5.3364,12000.0
2007-09-13 12:20:00,6.68,6.68,6.68,6.68,26000.0,5.3364,5.3364,5.3364,5.3364,26000.0
2007-09-13 12:25:00,6.68,6.68,6.68,6.68,12000.0,5.3364,5.3364,5.3364,5.3364,12000.0
2007-09-13 12:30:00,6.68,6.68,6.67,6.67,30400.0,5.3364,5.3364,5.3284,5.3284,30400.0
2007-09-13 12:35:00,6.68,6.68,6.67,6.68,16800.0,5.3364,5.3364,5.3284,5.3364,16800.0
2007-09-13 12:40:00,6.68,6.68,6.67,6.68,22000.0,5.3364,5.3364,5.3284,5.3364,22000.0
2007-09-13 12:45:00,6.68,6.68,6.67,6.68,84800.0,5.3364,5.3364,5.3284,5.3364,84800.0
2007-09-13 12:50:00,6.68,6.68,6.67,6.67,24000.0,5.3364,5.3364,5.3284,5.3284,24000.0
2007-09-13 12:55:00,6.67,6.68,6.67,6.68,8400.0,5.3284,5.3364,5.3284,5.3364,8400.0
2007-09-13 13:00:00,6.68,6.68,6.67,6.68,48800.0,5.3364,5.3364,5.3284,5.3364,48800.0
2007-09-13 13:05:00,6.68,6.68,6.68,6.68,90800.0,5.3364,5.3364,5.3364,5.3364,90800.0
2007-09-13 13:10:00,6.68,6.68,6.68,6.68,158800.0,5.3364,5.3364,5.3364,5.3364,158800.0
2007-09-13 13:15:00,6.68,6.68,6.67,6.68,110400.0,5.3364,5.3364,5.3284,5.3364,110400.0
2007-09-13 13:20:00,6.68,6.68,6.67,6.68,134400.0,5.3364,5.3364,5.3284,5.3364,134400.0
2007-09-13 13:25:00,6.68,6.7,6.68,6.69,92800.0,5.3364,5.3524,5.3364,5.3444,92800.0
2007-09-13 13:30:00,6.69,6.7,6.69,6.7,32400.0,5.3444,5.3524,5.3444,5.3524,32400.0
2007-09-13 13:35:00,6.7,6.71,6.7,6.71,35600.0,5.3524,5.3603,5.3524,5.3603,35600.0
2007-09-13 13:40:00,6.71,6.72,6.7,6.71,64400.0,5.3603,5.3683,5.3524,5.3603,64400.0
2007-09-13 13:45:00,6.71,6.71,6.7,6.7,26400.0,5.3603,5.3603,5.3524,5.3524,26400.0
2007-09-13 13:50:00,6.7,6.7,6.7,6.7,28000.0,5.3524,5.3524,5.3524,5.3524,28000.0
2007-09-13 13:55:00,6.7,6.7,6.68,6.68,73600.0,5.3524,5.3524,5.3364,5.3364,73600.0
2007-09-13 14:00:00,6.68,6.68,6.67,6.68,6800.0,5.3364,5.3364,5.3284,5.3364,6800.0
2007-09-13 14:05:00,6.68,6.68,6.67,6.68,24800.0,5.3364,5.3364,5.3284,5.3364,24800.0
2007-09-13 14:10:00,6.68,6.68,6.67,6.67,45200.0,5.3364,5.3364,5.3284,5.3284,45200.0
2007-09-13 14:15:00,6.67,6.67,6.64,6.64,74000.0,5.3284,5.3284,5.3044,5.3044,74000.0
2007-09-13 14:20:00,6.64,6.65,6.64,6.65,67200.0,5.3044,5.3124,5.3044,5.3124,67200.0
2007-09-13 14:25:00,6.65,6.65,6.63,6.63,38000.0,5.3124,5.3124,5.2964,5.2964,38000.0
2007-09-13 14:30:00,6.64,6.65,6.63,6.65,38000.0,5.3044,5.3124,5.2964,5.3124,38000.0
2007-09-13 14:35:00,6.65,6.67,6.65,6.67,53200.0,5.3124,5.3284,5.3124,5.3284,53200.0
2007-09-13 14:40:00,6.67,6.68,6.67,6.68,22400.0,5.3284,5.3364,5.3284,5.3364,22400.0
2007-09-13 14:45:00,6.68,6.68,6.68,6.68,30400.0,5.3364,5.3364,5.3364,5.3364,30400.0
2007-09-13 14:50:00,6.68,6.68,6.68,6.68,32400.0,5.3364,5.3364,5.3364,5.3364,32400.0
2007-09-13 14:55:00,6.68,6.68,6.67,6.67,16400.0,5.3364,5.3364,5.3284,5.3284,16400.0
2007-09-13 15:00:00,6.68,6.68,6.68,6.68,167600.0,5.3364,5.3364,5.3364,5.3364,167600.0
2007-09-13 15:05:00,6.68,6.69,6.68,6.68,107600.0,5.3364,5.3444,5.3364,5.3364,107600.0
2007-09-13 15:10:00,6.68,6.68,6.66,6.67,55200.0,5.3364,5.3364,5.3204,5.3284,55200.0
2007-09-13 15:15:00,6.67,6.68,6.66,6.66,346000.0,5.3284,5.3364,5.3204,5.3204,346000.0
2007-09-13 15:20:00,6.66,6.68,6.66,6.67,61600.0,5.3204,5.3364,5.3204,5.3284,61600.0
2007-09-13 15:25:00,6.67,6.67,6.66,6.66,20000.0,5.3284,5.3284,5.3204,5.3204,20000.0
2007-09-13 15:30:00,6.66,6.67,6.66,6.67,24000.0,5.3204,5.3284,5.3204,5.3284,24000.0
2007-09-13 15:35:00,6.67,6.68,6.67,6.68,83200.0,5.3284,5.3364,5.3284,5.3364,83200.0
2007-09-13 15:40:00,6.68,6.68,6.65,6.65,64400.0,5.3364,5.3364,5.3124,5.3124,64400.0
2007-09-13 15:45:00,6.65,6.66,6.63,6.64,39200.0,5.3124,5.3204,5.2964,5.3044,39200.0
2007-09-13 15:50:00,6.64,6.64,6.63,6.64,58400.0,5.3044,5.3044,5.2964,5.3044,58400.0
2007-09-13 15:55:00,6.64,6.65,6.61,6.62,204400.0,5.3044,5.3124,5.2805,5.2884,204400.0
2007-09-14 09:30:00,6.54,6.56,6.51,6.53,123600.0,5.2245,5.2405,5.2006,5.2166,123600.0
2007-09-14 09:35:00,6.53,6.56,6.51,6.55,40800.0,5.2166,5.2405,5.2006,5.2325,40800.0
2007-09-14 09:40:00,6.56,6.58,6.55,6.56,90400.0,5.2405,5.2565,5.2325,5.2405,90400.0
2007-09-14 09:45:00,6.56,6.58,6.56,6.58,30000.0,5.2405,5.2565,5.2405,5.2565,30000.0
2007-09-14 09:50:00,6.58,6.64,6.58,6.64,43200.0,5.2565,5.3044,5.2565,5.3044,43200.0
2007-09-14 09:55:00,6.64,6.65,6.63,6.63,38400.0,5.3044,5.3124,5.2964,5.2964,38400.0
2007-09-14 10:00:00,6.65,6.67,6.61,6.61,50000.0,5.3124,5.3284,5.2805,5.2805,50000.0
2007-09-14 10:05:00,6.61,6.62,6.59,6.6,63200.0,5.2805,5.2884,5.2645,5.2725,63200.0
2007-09-14 10:10:00,6.6,6.61,6.6,6.61,18400.0,5.2725,5.2805,5.2725,5.2805,18400.0
2007-09-14 10:15:00,6.62,6.65,6.61,6.64,23200.0,5.2884,5.3124,5.2805,5.3044,23200.0
2007-09-14 10:20:00,6.64,6.64,6.61,6.61,40400.0,5.3044,5.3044,5.2805,5.2805,40400.0
2007-09-14 10:25:00,6.61,6.62,6.59,6.6,58800.0,5.2805,5.2884,5.2645,5.2725,58800.0
2007-09-14 10:30:00,6.61,6.64,6.59,6.63,61600.0,5.2805,5.3044,5.2645,5.2964,61600.0
2007-09-14 10:35:00,6.64,6.65,6.64,6.64,13600.0,5.3044,5.3124,5.3044,5.3044,13600.0
2007-09-14 10:40:00,6.64,6.64,6.63,6.64,16400.0,5.3044,5.3044,5.2964,5.3044,16400.0
2007-09-14 10:45:00,6.64,6.66,6.63,6.64,75600.0,5.3044,5.3204,5.2964,5.3044,75600.0
2007-09-14 10:50:00,6.64,6.64,6.62,6.62,67200.0,5.3044,5.3044,5.2884,5.2884,67200.0
2007-09-14 10:55:00,6.63,6.63,6.62,6.63,16400.0,5.2964,5.2964,5.2884,5.2964,16400.0
2007-09-14 11:00:00,6.63,6.64,6.62,6.63,40800.0,5.2964,5.3044,5.2884,5.2964,40800.0
2007-09-14 11:05:00,6.63,6.63,6.61,6.61,14000.0,5.2964,5.2964,5.2805,5.2805,14000.0
2007-09-14 11:10:00,6.61,6.62,6.6,6.61,20800.0,5.2805,5.2884,5.2725,5.2805,20800.0
2007-09-14 11:15:00,6.61,6.61,6.61,6.61,5200.0,5.2805,5.2805,5.2805,5.2805,5200.0
2007-09-14 11:20:00,6.61,6.62,6.61,6.61,15600.0,5.2805,5.2884,5.2805,5.2805,15600.0
2007-09-14 11:25:00,6.61,6.62,6.61,6.62,19600.0,5.2805,5.2884,5.2805,5.2884,19600.0
2007-09-14 11:30:00,6.62,6.62,6.61,6.61,13600.0,5.2884,5.2884,5.2805,5.2805,13600.0
2007-09-14 11:35:00,6.62,6.63,6.62,6.63,15200.0,5.2884,5.2964,5.2884,5.2964,15200.0
2007-09-14 11:40:00,6.62,6.64,6.62,6.64,38400.0,5.2884,5.3044,5.2884,5.3044,38400.0
2007-09-14 11:45:00,6.64,6.64,6.64,6.64,18000.0,5.3044,5.3044,5.3044,5.3044,18000.0
2007-09-14 11:50:00,6.64,6.65,6.64,6.65,24800.0,5.3044,5.3124,5.3044,5.3124,24800.0
2007-09-14 11:55:00,6.65,6.67,6.65,6.66,28800.0,5.3124,5.3284,5.3124,5.3204,28800.0
2007-09-14 12:00:00,6.66,6.67,6.66,6.67,13600.0,5.3204,5.3284,5.3204,5.3284,13600.0
2007-09-14 12:05:00,6.67,6.67,6.66,6.67,38800.0,5.3284,5.3284,5.3204,5.3284,38800.0
2007-09-14 12:10:00,6.66,6.66,6.66,6.66,8800.0,5.3204,5.3204,5.3204,5.3204,8800.0
2007-09-14 12:15:00,6.65,6.67,6.65,6.67,16800.0,5.3124,5.3284,5.3124,5.3284,16800.0
2007-09-14 12:20:00,6.67,6.67,6.66,6.67,28400.0,5.3284,5.3284,5.3204,5.3284,28400.0
2007-09-14 12:25:00,6.66,6.66,6.65,6.66,12400.0,5.3204,5.3204,5.3124,5.3204,12400.0
2007-09-14 12:30:00,6.67,6.68,6.67,6.68,18800.0,5.3284,5.3364,5.3284,5.3364,18800.0
2007-09-14 12:35:00,6.67,6.69,6.67,6.68,43600.0,5.3284,5.3444,5.3284,5.3364,43600.0
2007-09-14 12:40:00,6.68,6.68,6.68,6.68,23200.0,5.3364,5.3364,5.3364,5.3364,23200.0
2007-09-14 12:45:00,6.68,6.68,6.68,6.68,10800.0,5.3364,5.3364,5.3364,5.3364,10800.0
2007-09-14 12:50:00,6.68,6.69,6.68,6.69,34800.0,5.3364,5.3444,5.3364,5.3444,34800.0
2007-09-14 12:55:00,6.69,6.69,6.68,6.68,72000.0,5.3444,5.3444,5.3364,5.3364,72000.0
2007-09-14 13:00:00,6.68,6.68,6.68,6.68,34000.0,5.3364,5.3364,5.3364,5.3364,34000.0
2007-09-14 13:05:00,6.68,6.69,6.68,6.68,72400.0,5.3364,5.3444,5.3364,5.3364,72400.0
2007-09-14 13:10:00,6.68,6.7,6.68,6.7,30000.0,5.3364,5.3524,5.3364,5.3524,30000.0
2007-09-14 13:15:00,6.7,6.7,6.68,6.69,34400.0,5.3524,5.3524,5.3364,5.3444,34400.0
2007-09-14 13:20:00,6.69,6.69,6.68,6.68,118400.0,5.3444,5.3444,5.3364,5.3364,118400.0
2007-09-14 13:25:00,6.69,6.69,6.68,6.69,296000.0,5.3444,5.3444,5.3364,5.3444,296000.0
2007-09-14 13:30:00,6.69,6.69,6.68,6.69,55200.0,5.3444,5.3444,5.3364,5.3444,55200.0
2007-09-14 13:35:00,6.69,6.69,6.68,6.68,27600.0,5.3444,5.3444,5.3364,5.3364,27600.0
2007-09-14 13:40:00,6.68,6.68,6.67,6.68,22400.0,5.3364,5.3364,5.3284,5.3364,22400.0
2007-09-14 13:45:00,6.68,6.68,6.67,6.68,46800.0,5.3364,5.3364,5.3284,5.3364,46800.0
2007-09-14 13:50:00,6.68,6.69,6.68,6.69,36400.0,5.3364,5.3444,5.3364,5.3444,36400.0
2007-09-14 13:55:00,6.69,6.69,6.68,6.69,46800.0,5.3444,5.3444,5.3364,5.3444,46800.0
2007-09-14 14:00:00,6.69,6.69,6.68,6.68,270800.0,5.3444,5.3444,5.3364,5.3364,270800.0
2007-09-14 14:05:00,6.68,6.68,6.67,6.67,72000.0,5.3364,5.3364,5.3284,5.3284,72000.0
2007-09-14 14:10:00,6.67,6.67,6.67,6.67,15200.0,5.3284,5.3284,5.3284,5.3284,15200.0
2007-09-14 14:15:00,6.67,6.67,6.66,6.66,15200.0,5.3284,5.3284,5.3204,5.3204,15200.0
2007-09-14 14:20:00,6.66,6.67,6.66,6.67,18800.0,5.3204,5.3284,5.3204,5.3284,18800.0
2007-09-14 14:25:00,6.67,6.67,6.66,6.67,63600.0,5.3284,5.3284,5.3204,5.3284,63600.0
2007-09-14 14:30:00,6.66,6.66,6.66,6.66,20400.0,5.3204,5.3204,5.3204,5.3204,20400.0
2007-09-14 14:35:00,6.66,6.67,6.66,6.67,15600.0,5.3204,5.3284,5.3204,5.3284,15600.0
2007-09-14 14:40:00,6.67,6.67,6.67,6.67,27200.0,5.3284,5.3284,5.3284,5.3284,27200.0
2007-09-14 14:45:00,6.67,6.68,6.67,6.67,16400.0,5.3284,5.3364,5.3284,5.3284,16400.0
2007-09-14 14:50:00,6.67,6.68,6.67,6.67,30400.0,5.3284,5.3364,5.3284,5.3284,30400.0
2007-09-14 14:55:00,6.67,6.68,6.67,6.68,56400.0,5.3284,5.3364,5.3284,5.3364,56400.0
2007-09-14 15:00:00,6.68,6.68,6.67,6.68,51200.0,5.3364,5.3364,5.3284,5.3364,51200.0
2007-09-14 15:05:00,6.68,6.68,6.67,6.67,18400.0,5.3364,5.3364,5.3284,5.3284,18400.0
2007-09-14 15:10:00,6.67,6.67,6.66,6.66,47600.0,5.3284,5.3284,5.3204,5.3204,47600.0
2007-09-14 15:15:00,6.66,6.66,6.65,6.65,156800.0,5.3204,5.3204,5.3124,5.3124,156800.0
2007-09-14 15:20:00,6.65,6.65,6.65,6.65,64000.0,5.3124,5.3124,5.3124,5.3124,64000.0
2007-09-14 15:25:00,6.65,6.65,6.65,6.65,52400.0,5.3124,5.3124,5.3124,5.3124,52400.0
2007-09-14 15:30:00,6.65,6.66,6.65,6.66,67200.0,5.3124,5.3204,5.3124,5.3204,67200.0
2007-09-14 15:35:00,6.66,6.66,6.65,6.66,206400.0,5.3204,5.3204,5.3124,5.3204,206400.0
2007-09-14 15:40:00,6.66,6.67,6.66,6.66,86800.0,5.3204,5.3284,5.3204,5.3204,86800.0
2007-09-14 15:45:00,6.66,6.67,6.66,6.66,82800.0,5.3204,5.3284,5.3204,5.3204,82800.0
2007-09-14 15:50:00,6.65,6.66,6.65,6.65,126400.0,5.3124,5.3204,5.3124,5.3124,126400.0
2007-09-14 15:55:00,6.65,6.66,6.65,6.66,152000.0,5.3124,5.3204,5.3124,5.3204,152000.0
2007-09-17 09:30:00,6.63,6.65,6.55,6.56,83600.0,5.2964,5.3124,5.2325,5.2405,83600.0
2007-09-17 09:35:00,6.56,6.58,6.55,6.55,52000.0,5.2405,5.2565,5.2325,5.2325,52000.0
2007-09-17 09:40:00,6.55,6.56,6.54,6.54,34800.0,5.2325,5.2405,5.2245,5.2245,34800.0
2007-09-17 09:45:00,6.55,6.55,6.54,6.54,42400.0,5.2325,5.2325,5.2245,5.2245,42400.0
2007-09-17 09:50:00,6.54,6.57,6.53,6.57,48800.0,5.2245,5.2485,5.2166,5.2485,48800.0
2007-09-17 09:55:00,6.57,6.58,6.57,6.58,18800.0,5.2485,5.2565,5.2485,5.2565,18800.0
2007-09-17 10:00:00,6.57,6.57,6.56,6.56,26000.0,5.2485,5.2485,5.2405,5.2405,26000.0
2007-09-17 10:05:00,6.57,6.58,6.57,6.58,34800.0,5.2485,5.2565,5.2485,5.2565,34800.0
2007-09-17 10:10:00,6.58,6.6,6.58,6.6,60800.0,5.2565,5.2725,5.2565,5.2725,60800.0
2007-09-17 10:15:00,6.6,6.61,6.59,6.61,46000.0,5.2725,5.2805,5.2645,5.2805,46000.0
2007-09-17 10:20:00,6.61,6.62,6.6,6.6,79200.0,5.2805,5.2884,5.2725,5.2725,79200.0
2007-09-17 10:25:00,6.59,6.6,6.58,6.58,38000.0,5.2645,5.2725,5.2565,5.2565,38000.0
2007-09-17 10:30:00,6.59,6.61,6.59,6.6,90000.0,5.2645,5.2805,5.2645,5.2725,90000.0
2007-09-17 10:35:00,6.6,6.6,6.58,6.58,46800.0,5.2725,5.2725,5.2565,5.2565,46800.0
2007-09-17 10:40:00,6.58,6.58,6.58,6.58,29600.0,5.2565,5.2565,5.2565,5.2565,29600.0
2007-09-17 10:45:00,6.58,6.58,6.57,6.58,41600.0,5.2565,5.2565,5.2485,5.2565,41600.0
2007-09-17 10:50:00,6.58,6.58,6.57,6.57,41200.0,5.2565,5.2565,5.2485,5.2485,41200.0
2007-09-17 10:55:00,6.57,6.57,6.57,6.57,34400.0,5.2485,5.2485,5.2485,5.2485,34400.0
2007-09-17 11:00:00,6.57,6.58,6.57,6.58,40000.0,5.2485,5.2565,5.2485,5.2565,40000.0
2007-09-17 11:05:00,6.58,6.59,6.58,6.58,26400.0,5.2565,5.2645,5.2565,5.2565,26400.0
2007-09-17 11:10:00,6.58,6.58,6.58,6.58,26000.0,5.2565,5.2565,5.2565,5.2565,26000.0
2007-09-17 11:15:00,6.58,6.59,6.58,6.59,22000.0,5.2565,5.2645,5.2565,5.2645,22000.0
2007-09-17 11:20:00,6.59,6.59,6.58,6.58,23200.0,5.2645,5.2645,5.2565,5.2565,23200.0
2007-09-17 11:25:00,6.58,6.58,6.58,6.58,25200.0,5.2565,5.2565,5.2565,5.2565,25200.0
2007-09-17 11:30:00,6.58,6.58,6.58,6.58,27600.0,5.2565,5.2565,5.2565,5.2565,27600.0
2007-09-17 11:35:00,6.58,6.58,6.58,6.58,17600.0,5.2565,5.2565,5.2565,5.2565,17600.0
2007-09-17 11:40:00,6.58,6.59,6.58,6.58,17200.0,5.2565,5.2645,5.2565,5.2565,17200.0
2007-09-17 11:45:00,6.58,6.59,6.58,6.59,14000.0,5.2565,5.2645,5.2565,5.2645,14000.0
2007-09-17 11:50:00,6.59,6.59,6.58,6.58,19600.0,5.2645,5.2645,5.2565,5.2565,19600.0
2007-09-17 11:55:00,6.58,6.58,6.58,6.58,27200.0,5.2565,5.2565,5.2565,5.2565,27200.0
2007-09-17 12:00:00,6.58,6.6,6.58,6.6,36800.0,5.2565,5.2725,5.2565,5.2725,36800.0
2007-09-17 12:05:00,6.59,6.6,6.59,6.59,11600.0,5.2645,5.2725,5.2645,5.2645,11600.0
2007-09-17 12:10:00,6.59,6.6,6.59,6.6,14800.0,5.2645,5.2725,5.2645,5.2725,14800.0
2007-09-17 12:15:00,6.6,6.61,6.6,6.61,20400.0,5.2725,5.2805,5.2725,5.2805,20400.0
2007-09-17 12:20:00,6.61,6.61,6.59,6.59,32400.0,5.2805,5.2805,5.2645,5.2645,32400.0
2007-09-17 12:25:00,6.59,6.59,6.59,6.59,13200.0,5.2645,5.2645,5.2645,5.2645,13200.0
2007-09-17 12:30:00,6.59,6.59,6.59,6.59,25200.0,5.2645,5.2645,5.2645,5.2645,25200.0
2007-09-17 12:35:00,6.59,6.6,6.59,6.6,35200.0,5.2645,5.2725,5.2645,5.2725,35200.0
2007-09-17 12:40:00,6.6,6.6,6.59,6.59,16000.0,5.2725,5.2725,5.2645,5.2645,16000.0
2007-09-17 12:45:00,6.59,6.59,6.59,6.59,22400.0,5.2645,5.2645,5.2645,5.2645,22400.0
2007-09-17 12:50:00,6.59,6.59,6.58,6.58,12800.0,5.2645,5.2645,5.2565,5.2565,12800.0
2007-09-17 12:55:00,6.59,6.6,6.58,6.6,22400.0,5.2645,5.2725,5.2565,5.2725,22400.0
2007-09-17 13:00:00,6.6,6.6,6.6,6.6,17200.0,5.2725,5.2725,5.2725,5.2725,17200.0
2007-09-17 13:05:00,6.6,6.6,6.6,6.6,28800.0,5.2725,5.2725,5.2725,5.2725,28800.0
2007-09-17 13:10:00,6.6,6.61,6.6,6.61,36800.0,5.2725,5.2805,5.2725,5.2805,36800.0
2007-09-17 13:15:00,6.61,6.62,6.61,6.61,30800.0,5.2805,5.2884,5.2805,5.2805,30800.0
2007-09-17 13:20:00,6.61,6.61,6.6,6.6,18800.0,5.2805,5.2805,5.2725,5.2725,18800.0
2007-09-17 13:25:00,6.6,6.61,6.6,6.61,18800.0,5.2725,5.2805,5.2725,5.2805,18800.0
2007-09-17 13:30:00,6.6,6.6,6.59,6.59,30400.0,5.2725,5.2725,5.2645,5.2645,30400.0
2007-09-17 13:35:00,6.59,6.59,6.59,6.59,16400.0,5.2645,5.2645,5.2645,5.2645,16400.0
2007-09-17 13:40:00,6.59,6.59,6.58,6.58,63200.0,5.2645,5.2645,5.2565,5.2565,63200.0
2007-09-17 13:45:00,6.58,6.6,6.58,6.6,17200.0,5.2565,5.2725,5.2565,5.2725,17200.0
2007-09-17 13:50:00,6.6,6.6,6.6,6.6,21200.0,5.2725,5.2725,5.2725,5.2725,21200.0
2007-09-17 13:55:00,6.6,6.6,6.58,6.59,16400.0,5.2725,5.2725,5.2565,5.2645,16400.0
2007-09-17 14:00:00,6.58,6.59,6.58,6.59,30000.0,5.2565,5.2645,5.2565,5.2645,30000.0
2007-09-17 14:05:00,6.59,6.59,6.58,6.58,19200.0,5.2645,5.2645,5.2565,5.2565,19200.0
2007-09-17 14:10:00,6.58,6.58,6.57,6.58,165600.0,5.2565,5.2565,5.2485,5.2565,165600.0
2007-09-17 14:15:00,6.58,6.59,6.58,6.59,28800.0,5.2565,5.2645,5.2565,5.2645,28800.0
2007-09-17 14:20:00,6.59,6.6,6.59,6.6,69200.0,5.2645,5.2725,5.2645,5.2725,69200.0
2007-09-17 14:25:00,6.6,6.61,6.6,6.61,36400.0,5.2725,5.2805,5.2725,5.2805,36400.0
2007-09-17 14:30:00,6.61,6.61,6.6,6.61,43600.0,5.2805,5.2805,5.2725,5.2805,43600.0
2007-09-17 14:35:00,6.61,6.61,6.6,6.6,25200.0,5.2805,5.2805,5.2725,5.2725,25200.0
2007-09-17 14:40:00,6.6,6.6,6.6,6.6,236800.0,5.2725,5.2725,5.2725,5.2725,236800.0
2007-09-17 14:45:00,6.6,6.6,6.59,6.59,35600.0,5.2725,5.2725,5.2645,5.2645,35600.0
2007-09-17 14:50:00,6.59,6.59,6.59,6.59,11600.0,5.2645,5.2645,5.2645,5.2645,11600.0
2007-09-17 14:55:00,6.59,6.59,6.59,6.59,33600.0,5.2645,5.2645,5.2645,5.2645,33600.0
2007-09-17 15:00:00,6.59,6.59,6.58,6.58,18800.0,5.2645,5.2645,5.2565,5.2565,18800.0
2007-09-17 15:05:00,6.59,6.59,6.58,6.58,23600.0,5.2645,5.2645,5.2565,5.2565,23600.0
2007-09-17 15:10:00,6.59,6.6,6.58,6.6,62400.0,5.2645,5.2725,5.2565,5.2725,62400.0
2007-09-17 15:15:00,6.61,6.61,6.6,6.61,89200.0,5.2805,5.2805,5.2725,5.2805,89200.0
2007-09-17 15:20:00,6.61,6.61,6.59,6.6,60800.0,5.2805,5.2805,5.2645,5.2725,60800.0
2007-09-17 15:25:00,6.6,6.6,6.59,6.59,45200.0,5.2725,5.2725,5.2645,5.2645,45200.0
2007-09-17 15:30:00,6.58,6.58,6.57,6.57,118000.0,5.2565,5.2565,5.2485,5.2485,118000.0
2007-09-17 15:35:00,6.57,6.57,6.56,6.57,20800.0,5.2485,5.2485,5.2405,5.2485,20800.0
2007-09-17 15:40:00,6.57,6.58,6.57,6.58,52400.0,5.2485,5.2565,5.2485,5.2565,52400.0
2007-09-17 15:45:00,6.58,6.58,6.57,6.58,68800.0,5.2565,5.2565,5.2485,5.2565,68800.0
2007-09-17 15:50:00,6.58,6.58,6.56,6.56,109600.0,5.2565,5.2565,5.2405,5.2405,109600.0
2007-09-17 15:55:00,6.56,6.56,6.54,6.54,250800.0,5.2405,5.2405,5.2245,5.2245,250800.0
2007-09-18 09:30:00,6.6,6.62,6.57,6.6,80000.0,5.2725,5.2884,5.2485,5.2725,80000.0
2007-09-18 09:35:00,6.6,6.61,6.58,6.59,52800.0,5.2725,5.2805,5.2565,5.2645,52800.0
2007-09-18 09:40:00,6.59,6.61,6.59,6.61,64000.0,5.2645,5.2805,5.2645,5.2805,64000.0
2007-09-18 09:45:00,6.62,6.64,6.61,6.63,60800.0,5.2884,5.3044,5.2805,5.2964,60800.0
2007-09-18 09:50:00,6.63,6.63,6.6,6.62,52800.0,5.2964,5.2964,5.2725,5.2884,52800.0
2007-09-18 09:55:00,6.62,6.65,6.62,6.65,31200.0,5.2884,5.3124,5.2884,5.3124,31200.0
2007-09-18 10:00:00,6.65,6.65,6.64,6.64,18800.0,5.3124,5.3124,5.3044,5.3044,18800.0
2007-09-18 10:05:00,6.65,6.67,6.64,6.66,68800.0,5.3124,5.3284,5.3044,5.3204,68800.0
2007-09-18 10:10:00,6.66,6.67,6.66,6.67,64800.0,5.3204,5.3284,5.3204,5.3284,64800.0
2007-09-18 10:15:00,6.67,6.67,6.66,6.66,25600.0,5.3284,5.3284,5.3204,5.3204,25600.0
2007-09-18 10:20:00,6.67,6.67,6.66,6.67,19600.0,5.3284,5.3284,5.3204,5.3284,19600.0
2007-09-18 10:25:00,6.67,6.67,6.66,6.67,33600.0,5.3284,5.3284,5.3204,5.3284,33600.0
2007-09-18 10:30:00,6.67,6.7,6.67,6.68,142800.0,5.3284,5.3524,5.3284,5.3364,142800.0
2007-09-18 10:35:00,6.68,6.69,6.68,6.68,116000.0,5.3364,5.3444,5.3364,5.3364,116000.0
2007-09-18 10:40:00,6.68,6.69,6.68,6.69,36400.0,5.3364,5.3444,5.3364,5.3444,36400.0
2007-09-18 10:45:00,6.69,6.69,6.68,6.69,27200.0,5.3444,5.3444,5.3364,5.3444,27200.0
2007-09-18 10:50:00,6.69,6.7,6.68,6.7,22000.0,5.3444,5.3524,5.3364,5.3524,22000.0
2007-09-18 10:55:00,6.7,6.71,6.7,6.71,47600.0,5.3524,5.3603,5.3524,5.3603,47600.0
2007-09-18 11:00:00,6.71,6.72,6.7,6.72,80800.0,5.3603,5.3683,5.3524,5.3683,80800.0
2007-09-18 11:05:00,6.72,6.73,6.71,6.72,63200.0,5.3683,5.3763,5.3603,5.3683,63200.0
2007-09-18 11:10:00,6.72,6.73,6.72,6.72,35600.0,5.3683,5.3763,5.3683,5.3683,35600.0
2007-09-18 11:15:00,6.72,6.73,6.71,6.72,62800.0,5.3683,5.3763,5.3603,5.3683,62800.0
2007-09-18 11:20:00,6.71,6.73,6.71,6.73,49200.0,5.3603,5.3763,5.3603,5.3763,49200.0
2007-09-18 11:25:00,6.73,6.73,6.72,6.72,21200.0,5.3763,5.3763,5.3683,5.3683,21200.0
2007-09-18 11:30:00,6.72,6.73,6.72,6.73,21600.0,5.3683,5.3763,5.3683,5.3763,21600.0
2007-09-18 11:35:00,6.73,6.73,6.72,6.72,46400.0,5.3763,5.3763,5.3683,5.3683,46400.0
2007-09-18 11:40:00,6.72,6.72,6.7,6.71,32800.0,5.3683,5.3683,5.3524,5.3603,32800.0
2007-09-18 11:45:00,6.71,6.72,6.71,6.72,37200.0,5.3603,5.3683,5.3603,5.3683,37200.0
2007-09-18 11:50:00,6.72,6.72,6.72,6.72,20000.0,5.3683,5.3683,5.3683,5.3683,20000.0
2007-09-18 11:55:00,6.72,6.72,6.71,6.71,18800.0,5.3683,5.3683,5.3603,5.3603,18800.0
2007-09-18 12:00:00,6.71,6.72,6.71,6.72,14000.0,5.3603,5.3683,5.3603,5.3683,14000.0
2007-09-18 12:05:00,6.72,6.72,6.72,6.72,19200.0,5.3683,5.3683,5.3683,5.3683,19200.0
2007-09-18 12:10:00,6.73,6.73,6.72,6.72,26000.0,5.3763,5.3763,5.3683,5.3683,26000.0
2007-09-18 12:15:00,6.72,6.73,6.72,6.72,46000.0,5.3683,5.3763,5.3683,5.3683,46000.0
2007-09-18 12:20:00,6.72,6.72,6.71,6.72,49200.0,5.3683,5.3683,5.3603,5.3683,49200.0
2007-09-18 12:25:00,6.72,6.72,6.71,6.71,21200.0,5.3683,5.3683,5.3603,5.3603,21200.0
2007-09-18 12:30:00,6.71,6.72,6.71,6.72,29200.0,5.3603,5.3683,5.3603,5.3683,29200.0
2007-09-18 12:35:00,6.72,6.73,6.72,6.73,14800.0,5.3683,5.3763,5.3683,5.3763,14800.0
2007-09-18 12:40:00,6.73,6.73,6.72,6.73,11200.0,5.3763,5.3763,5.3683,5.3763,11200.0
2007-09-18 12:45:00,6.73,6.73,6.72,6.73,5600.0,5.3763,5.3763,5.3683,5.3763,5600.0
2007-09-18 12:50:00,6.73,6.73,6.72,6.73,16400.0,5.3763,5.3763,5.3683,5.3763,16400.0
2007-09-18 12:55:00,6.72,6.73,6.72,6.73,16400.0,5.3683,5.3763,5.3683,5.3763,16400.0
2007-09-18 13:00:00,6.73,6.73,6.72,6.73,56400.0,5.3763,5.3763,5.3683,5.3763,56400.0
2007-09-18 13:05:00,6.73,6.73,6.72,6.72,66000.0,5.3763,5.3763,5.3683,5.3683,66000.0
2007-09-18 13:10:00,6.72,6.72,6.71,6.71,23200.0,5.3683,5.3683,5.3603,5.3603,23200.0
2007-09-18 13:15:00,6.71,6.73,6.71,6.73,31200.0,5.3603,5.3763,5.3603,5.3763,31200.0
2007-09-18 13:20:00,6.72,6.72,6.71,6.71,11600.0,5.3683,5.3683,5.3603,5.3603,11600.0
2007-09-18 13:25:00,6.71,6.72,6.71,6.72,32800.0,5.3603,5.3683,5.3603,5.3683,32800.0
2007-09-18 13:30:00,6.72,6.72,6.71,6.72,31600.0,5.3683,5.3683,5.3603,5.3683,31600.0
2007-09-18 13:35:00,6.72,6.72,6.71,6.71,18000.0,5.3683,5.3683,5.3603,5.3603,18000.0
2007-09-18 13:40:00,6.71,6.72,6.71,6.72,15200.0,5.3603,5.3683,5.3603,5.3683,15200.0
2007-09-18 13:45:00,6.72,6.73,6.72,6.72,36800.0,5.3683,5.3763,5.3683,5.3683,36800.0
2007-09-18 13:50:00,6.72,6.72,6.71,6.72,15200.0,5.3683,5.3683,5.3603,5.3683,15200.0
2007-09-18 13:55:00,6.71,6.72,6.71,6.71,34800.0,5.3603,5.3683,5.3603,5.3603,34800.0
2007-09-18 14:00:00,6.72,6.72,6.71,6.71,113600.0,5.3683,5.3683,5.3603,5.3603,113600.0
2007-09-18 14:05:00,6.71,6.71,6.7,6.7,18400.0,5.3603,5.3603,5.3524,5.3524,18400.0
2007-09-18 14:10:00,6.7,6.71,6.7,6.7,26800.0,5.3524,5.3603,5.3524,5.3524,26800.0
2007-09-18 14:15:00,6.7,6.86,6.7,6.84,295200.0,5.3524,5.4802,5.3524,5.4642,295200.0
2007-09-18 14:20:00,6.84,6.85,6.82,6.83,236800.0,5.4642,5.4722,5.4482,5.4562,236800.0
2007-09-18 14:25:00,6.83,6.9,6.83,6.88,235200.0,5.4562,5.5121,5.4562,5.4962,235200.0
2007-09-18 14:30:00,6.89,6.91,6.88,6.9,134400.0,5.5041,5.5201,5.4962,5.5121,134400.0
2007-09-18 14:35:00,6.9,6.94,6.89,6.91,258800.0,5.5121,5.5441,5.5041,5.5201,258800.0
2007-09-18 14:40:00,6.91,6.93,6.89,6.91,125200.0,5.5201,5.5361,5.5041,5.5201,125200.0
2007-09-18 14:45:00,6.92,6.95,6.92,6.94,125600.0,5.5281,5.5521,5.5281,5.5441,125600.0
2007-09-18 14:50:00,6.93,6.94,6.93,6.94,134800.0,5.5361,5.5441,5.5361,5.5441,134800.0
2007-09-18 14:55:00,6.93,6.94,6.91,6.93,190000.0,5.5361,5.5441,5.5201,5.5361,190000.0
2007-09-18 15:00:00,6.92,6.92,6.91,6.92,74400.0,5.5281,5.5281,5.5201,5.5281,74400.0
2007-09-18 15:05:00,6.92,6.93,6.92,6.92,155600.0,5.5281,5.5361,5.5281,5.5281,155600.0
2007-09-18 15:10:00,6.92,6.92,6.91,6.91,332400.0,5.5281,5.5281,5.5201,5.5201,332400.0
2007-09-18 15:15:00,6.91,6.91,6.9,6.9,319600.0,5.5201,5.5201,5.5121,5.5121,319600.0
2007-09-18 15:20:00,6.9,6.93,6.9,6.92,140800.0,5.5121,5.5361,5.5121,5.5281,140800.0
2007-09-18 15:25:00,6.92,6.92,6.9,6.92,243600.0,5.5281,5.5281,5.5121,5.5281,243600.0
2007-09-18 15:30:00,6.92,6.93,6.92,6.92,201200.0,5.5281,5.5361,5.5281,5.5281,201200.0
2007-09-18 15:35:00,6.92,6.93,6.91,6.92,200400.0,5.5281,5.5361,5.5201,5.5281,200400.0
2007-09-18 15:40:00,6.93,6.93,6.92,6.93,292800.0,5.5361,5.5361,5.5281,5.5361,292800.0
2007-09-18 15:45:00,6.93,6.93,6.9,6.9,181600.0,5.5361,5.5361,5.5121,5.5121,181600.0
2007-09-18 15:50:00,6.91,6.92,6.88,6.88,278800.0,5.5201,5.5281,5.4962,5.4962,278800.0
2007-09-18 15:55:00,6.88,6.93,6.88,6.92,456800.0,5.4962,5.5361,5.4962,5.5281,456800.0
2007-09-19 09:30:00,6.95,6.97,6.91,6.92,158000.0,5.5521,5.568,5.5201,5.5281,158000.0
2007-09-19 09:35:00,6.92,6.99,6.92,6.98,309200.0,5.5281,5.584,5.5281,5.576,309200.0
2007-09-19 09:40:00,6.99,7.0,6.96,6.98,170800.0,5.584,5.592,5.5601,5.576,170800.0
2007-09-19 09:45:00,6.97,6.98,6.96,6.97,196000.0,5.568,5.576,5.5601,5.568,196000.0
2007-09-19 09:50:00,6.97,6.98,6.97,6.98,88800.0,5.568,5.576,5.568,5.576,88800.0
2007-09-19 09:55:00,6.98,6.98,6.97,6.97,57200.0,5.576,5.576,5.568,5.568,57200.0
2007-09-19 10:00:00,6.97,6.98,6.96,6.97,32800.0,5.568,5.576,5.5601,5.568,32800.0
2007-09-19 10:05:00,6.98,6.98,6.97,6.98,81200.0,5.576,5.576,5.568,5.576,81200.0
2007-09-19 10:10:00,6.98,6.98,6.96,6.96,125600.0,5.576,5.576,5.5601,5.5601,125600.0
2007-09-19 10:15:00,6.96,6.97,6.96,6.96,71600.0,5.5601,5.568,5.5601,5.5601,71600.0
2007-09-19 10:20:00,6.96,6.96,6.94,6.94,55200.0,5.5601,5.5601,5.5441,5.5441,55200.0
2007-09-19 10:25:00,6.94,6.94,6.92,6.93,77200.0,5.5441,5.5441,5.5281,5.5361,77200.0
2007-09-19 10:30:00,6.93,6.93,6.92,6.93,30000.0,5.5361,5.5361,5.5281,5.5361,30000.0
2007-09-19 10:35:00,6.93,6.93,6.92,6.92,51600.0,5.5361,5.5361,5.5281,5.5281,51600.0
2007-09-19 10:40:00,6.92,6.93,6.92,6.92,86400.0,5.5281,5.5361,5.5281,5.5281,86400.0
2007-09-19 10:45:00,6.92,6.92,6.92,6.92,40800.0,5.5281,5.5281,5.5281,5.5281,40800.0
2007-09-19 10:50:00,6.92,6.92,6.92,6.92,81600.0,5.5281,5.5281,5.5281,5.5281,81600.0
2007-09-19 10:55:00,6.92,6.93,6.92,6.92,53200.0,5.5281,5.5361,5.5281,5.5281,53200.0
2007-09-19 11:00:00,6.92,6.93,6.92,6.93,43200.0,5.5281,5.5361,5.5281,5.5361,43200.0
2007-09-19 11:05:00,6.93,6.93,6.92,6.92,50000.0,5.5361,5.5361,5.5281,5.5281,50000.0
2007-09-19 11:10:00,6.92,6.93,6.92,6.93,72800.0,5.5281,5.5361,5.5281,5.5361,72800.0
2007-09-19 11:15:00,6.93,6.93,6.92,6.93,109600.0,5.5361,5.5361,5.5281,5.5361,109600.0
2007-09-19 11:20:00,6.93,6.95,6.93,6.95,76800.0,5.5361,5.5521,5.5361,5.5521,76800.0
2007-09-19 11:25:00,6.95,6.97,6.95,6.96,128400.0,5.5521,5.568,5.5521,5.5601,128400.0
2007-09-19 11:30:00,6.96,6.97,6.96,6.97,50000.0,5.5601,5.568,5.5601,5.568,50000.0
2007-09-19 11:35:00,6.97,6.97,6.94,6.95,194400.0,5.568,5.568,5.5441,5.5521,194400.0
2007-09-19 11:40:00,6.95,6.95,6.93,6.93,20800.0,5.5521,5.5521,5.5361,5.5361,20800.0
2007-09-19 11:45:00,6.94,6.94,6.92,6.93,27200.0,5.5441,5.5441,5.5281,5.5361,27200.0
2007-09-19 11:50:00,6.93,6.93,6.92,6.93,28400.0,5.5361,5.5361,5.5281,5.5361,28400.0
2007-09-19 11:55:00,6.93,6.93,6.92,6.93,28800.0,5.5361,5.5361,5.5281,5.5361,28800.0
2007-09-19 12:00:00,6.93,6.93,6.92,6.92,40400.0,5.5361,5.5361,5.5281,5.5281,40400.0
2007-09-19 12:05:00,6.92,6.93,6.92,6.93,19200.0,5.5281,5.5361,5.5281,5.5361,19200.0
2007-09-19 12:10:00,6.93,6.93,6.92,6.92,17200.0,5.5361,5.5361,5.5281,5.5281,17200.0
2007-09-19 12:15:00,6.92,6.93,6.92,6.92,6800.0,5.5281,5.5361,5.5281,5.5281,6800.0
2007-09-19 12:20:00,6.92,6.92,6.91,6.92,8800.0,5.5281,5.5281,5.5201,5.5281,8800.0
2007-09-19 12:25:00,6.92,6.94,6.92,6.93,50000.0,5.5281,5.5441,5.5281,5.5361,50000.0
2007-09-19 12:30:00,6.92,6.93,6.91,6.92,19600.0,5.5281,5.5361,5.5201,5.5281,19600.0
2007-09-19 12:35:00,6.92,6.92,6.91,6.91,3200.0,5.5281,5.5281,5.5201,5.5201,3200.0
2007-09-19 12:40:00,6.91,6.93,6.91,6.93,22400.0,5.5201,5.5361,5.5201,5.5361,22400.0
2007-09-19 12:45:00,6.93,6.95,6.93,6.95,26000.0,5.5361,5.5521,5.5361,5.5521,26000.0
2007-09-19 12:50:00,6.95,6.95,6.95,6.95,16000.0,5.5521,5.5521,5.5521,5.5521,16000.0
2007-09-19 12:55:00,6.95,6.96,6.95,6.95,18400.0,5.5521,5.5601,5.5521,5.5521,18400.0
2007-09-19 13:00:00,6.95,6.95,6.93,6.93,20800.0,5.5521,5.5521,5.5361,5.5361,20800.0
2007-09-19 13:05:00,6.93,6.93,6.93,6.93,22400.0,5.5361,5.5361,5.5361,5.5361,22400.0
2007-09-19 13:10:00,6.93,6.93,6.93,6.93,42400.0,5.5361,5.5361,5.5361,5.5361,42400.0
2007-09-19 13:15:00,6.93,6.93,6.93,6.93,9600.0,5.5361,5.5361,5.5361,5.5361,9600.0
2007-09-19 13:20:00,6.93,6.93,6.93,6.93,25600.0,5.5361,5.5361,5.5361,5.5361,25600.0
2007-09-19 13:25:00,6.93,6.93,6.93,6.93,14000.0,5.5361,5.5361,5.5361,5.5361,14000.0
2007-09-19 13:30:00,6.93,6.93,6.93,6.93,77200.0,5.5361,5.5361,5.5361,5.5361,77200.0
2007-09-19 13:35:00,6.93,6.94,6.93,6.93,23600.0,5.5361,5.5441,5.5361,5.5361,23600.0
2007-09-19 13:40:00,6.93,6.93,6.92,6.92,42400.0,5.5361,5.5361,5.5281,5.5281,42400.0
2007-09-19 13:45:00,6.92,6.92,6.9,6.9,21200.0,5.5281,5.5281,5.5121,5.5121,21200.0
2007-09-19 13:50:00,6.9,6.9,6.89,6.89,26800.0,5.5121,5.5121,5.5041,5.5041,26800.0
2007-09-19 13:55:00,6.88,6.89,6.88,6.88,24000.0,5.4962,5.5041,5.4962,5.4962,24000.0
2007-09-19 14:00:00,6.88,6.88,6.85,6.85,58000.0,5.4962,5.4962,5.4722,5.4722,58000.0
2007-09-19 14:05:00,6.85,6.86,6.85,6.85,64000.0,5.4722,5.4802,5.4722,5.4722,64000.0
2007-09-19 14:10:00,6.85,6.85,6.81,6.81,147200.0,5.4722,5.4722,5.4402,5.4402,147200.0
2007-09-19 14:15:00,6.81,6.82,6.78,6.8,88400.0,5.4402,5.4482,5.4163,5.4322,88400.0
2007-09-19 14:20:00,6.8,6.82,6.79,6.8,45200.0,5.4322,5.4482,5.4243,5.4322,45200.0
2007-09-19 14:25:00,6.79,6.81,6.77,6.8,239600.0,5.4243,5.4402,5.4083,5.4322,239600.0
2007-09-19 14:30:00,6.8,6.83,6.8,6.82,34400.0,5.4322,5.4562,5.4322,5.4482,34400.0
2007-09-19 14:35:00,6.82,6.83,6.82,6.82,24800.0,5.4482,5.4562,5.4482,5.4482,24800.0
2007-09-19 14:40:00,6.82,6.83,6.82,6.83,21200.0,5.4482,5.4562,5.4482,5.4562,21200.0
2007-09-19 14:45:00,6.83,6.83,6.81,6.81,21600.0,5.4562,5.4562,5.4402,5.4402,21600.0
2007-09-19 14:50:00,6.81,6.82,6.81,6.82,23600.0,5.4402,5.4482,5.4402,5.4482,23600.0
2007-09-19 14:55:00,6.82,6.83,6.82,6.83,25200.0,5.4482,5.4562,5.4482,5.4562,25200.0
2007-09-19 15:00:00,6.83,6.83,6.82,6.82,27200.0,5.4562,5.4562,5.4482,5.4482,27200.0
2007-09-19 15:05:00,6.82,6.85,6.82,6.84,47600.0,5.4482,5.4722,5.4482,5.4642,47600.0
2007-09-19 15:10:00,6.84,6.85,6.83,6.85,56000.0,5.4642,5.4722,5.4562,5.4722,56000.0
2007-09-19 15:15:00,6.85,6.87,6.85,6.87,42800.0,5.4722,5.4882,5.4722,5.4882,42800.0
2007-09-19 15:20:00,6.86,6.87,6.86,6.87,38000.0,5.4802,5.4882,5.4802,5.4882,38000.0
2007-09-19 15:25:00,6.87,6.87,6.84,6.85,46000.0,5.4882,5.4882,5.4642,5.4722,46000.0
2007-09-19 15:30:00,6.86,6.86,6.84,6.85,30800.0,5.4802,5.4802,5.4642,5.4722,30800.0
2007-09-19 15:35:00,6.85,6.85,6.83,6.83,50800.0,5.4722,5.4722,5.4562,5.4562,50800.0
2007-09-19 15:40:00,6.83,6.83,6.82,6.83,72800.0,5.4562,5.4562,5.4482,5.4562,72800.0
2007-09-19 15:45:00,6.82,6.82,6.8,6.8,86000.0,5.4482,5.4482,5.4322,5.4322,86000.0
2007-09-19 15:50:00,6.8,6.81,6.78,6.81,159600.0,5.4322,5.4402,5.4163,5.4402,159600.0
2007-09-19 15:55:00,6.82,6.83,6.81,6.82,204400.0,5.4482,5.4562,5.4402,5.4482,204400.0
2007-09-20 09:30:00,6.81,6.82,6.76,6.76,75200.0,5.4402,5.4482,5.4003,5.4003,75200.0
2007-09-20 09:35:00,6.76,6.76,6.71,6.72,160400.0,5.4003,5.4003,5.3603,5.3683,160400.0
2007-09-20 09:40:00,6.71,6.72,6.66,6.66,78800.0,5.3603,5.3683,5.3204,5.3204,78800.0
2007-09-20 09:45:00,6.66,6.66,6.64,6.65,81600.0,5.3204,5.3204,5.3044,5.3124,81600.0
2007-09-20 09:50:00,6.65,6.7,6.65,6.7,54400.0,5.3124,5.3524,5.3124,5.3524,54400.0
2007-09-20 09:55:00,6.69,6.71,6.69,6.71,52800.0,5.3444,5.3603,5.3444,5.3603,52800.0
2007-09-20 10:00:00,6.7,6.71,6.69,6.7,144400.0,5.3524,5.3603,5.3444,5.3524,144400.0
2007-09-20 10:05:00,6.7,6.7,6.69,6.69,66000.0,5.3524,5.3524,5.3444,5.3444,66000.0
2007-09-20 10:10:00,6.69,6.7,6.69,6.69,99200.0,5.3444,5.3524,5.3444,5.3444,99200.0
2007-09-20 10:15:00,6.69,6.7,6.69,6.69,87600.0,5.3444,5.3524,5.3444,5.3444,87600.0
2007-09-20 10:20:00,6.69,6.7,6.68,6.68,61600.0,5.3444,5.3524,5.3364,5.3364,61600.0
2007-09-20 10:25:00,6.67,6.68,6.66,6.66,93200.0,5.3284,5.3364,5.3204,5.3204,93200.0
2007-09-20 10:30:00,6.66,6.67,6.66,6.66,171200.0,5.3204,5.3284,5.3204,5.3204,171200.0
2007-09-20 10:35:00,6.67,6.68,6.65,6.65,104000.0,5.3284,5.3364,5.3124,5.3124,104000.0
2007-09-20 10:40:00,6.65,6.65,6.65,6.65,72800.0,5.3124,5.3124,5.3124,5.3124,72800.0
2007-09-20 10:45:00,6.65,6.67,6.64,6.66,128400.0,5.3124,5.3284,5.3044,5.3204,128400.0
2007-09-20 10:50:00,6.67,6.68,6.66,6.68,32400.0,5.3284,5.3364,5.3204,5.3364,32400.0
2007-09-20 10:55:00,6.67,6.67,6.66,6.66,55200.0,5.3284,5.3284,5.3204,5.3204,55200.0
2007-09-20 11:00:00,6.67,6.67,6.66,6.66,18000.0,5.3284,5.3284,5.3204,5.3204,18000.0
2007-09-20 11:05:00,6.67,6.67,6.66,6.67,51200.0,5.3284,5.3284,5.3204,5.3284,51200.0
2007-09-20 11:10:00,6.66,6.67,6.65,6.65,58400.0,5.3204,5.3284,5.3124,5.3124,58400.0
2007-09-20 11:15:00,6.65,6.66,6.65,6.65,35200.0,5.3124,5.3204,5.3124,5.3124,35200.0
2007-09-20 11:20:00,6.65,6.65,6.65,6.65,42000.0,5.3124,5.3124,5.3124,5.3124,42000.0
2007-09-20 11:25:00,6.65,6.66,6.65,6.66,42800.0,5.3124,5.3204,5.3124,5.3204,42800.0
2007-09-20 11:30:00,6.65,6.66,6.65,6.65,12800.0,5.3124,5.3204,5.3124,5.3124,12800.0
2007-09-20 11:35:00,6.65,6.65,6.65,6.65,26400.0,5.3124,5.3124,5.3124,5.3124,26400.0
2007-09-20 11:40:00,6.65,6.65,6.65,6.65,20400.0,5.3124,5.3124,5.3124,5.3124,20400.0
2007-09-20 11:45:00,6.65,6.65,6.64,6.64,76800.0,5.3124,5.3124,5.3044,5.3044,76800.0
2007-09-20 11:50:00,6.64,6.65,6.64,6.65,78400.0,5.3044,5.3124,5.3044,5.3124,78400.0
2007-09-20 11:55:00,6.65,6.65,6.64,6.65,37200.0,5.3124,5.3124,5.3044,5.3124,37200.0
2007-09-20 12:00:00,6.65,6.66,6.65,6.66,48400.0,5.3124,5.3204,5.3124,5.3204,48400.0
2007-09-20 12:05:00,6.66,6.66,6.66,6.66,27600.0,5.3204,5.3204,5.3204,5.3204,27600.0
2007-09-20 12:10:00,6.66,6.67,6.66,6.66,44400.0,5.3204,5.3284,5.3204,5.3204,44400.0
2007-09-20 12:15:00,6.66,6.66,6.65,6.65,25200.0,5.3204,5.3204,5.3124,5.3124,25200.0
2007-09-20 12:20:00,6.65,6.66,6.65,6.65,32000.0,5.3124,5.3204,5.3124,5.3124,32000.0
2007-09-20 12:25:00,6.65,6.66,6.64,6.65,133200.0,5.3124,5.3204,5.3044,5.3124,133200.0
2007-09-20 12:30:00,6.64,6.65,6.63,6.64,35200.0,5.3044,5.3124,5.2964,5.3044,35200.0
2007-09-20 12:35:00,6.63,6.64,6.63,6.64,21600.0,5.2964,5.3044,5.2964,5.3044,21600.0
2007-09-20 12:40:00,6.64,6.64,6.63,6.63,40800.0,5.3044,5.3044,5.2964,5.2964,40800.0
2007-09-20 12:45:00,6.64,6.64,6.63,6.63,50800.0,5.3044,5.3044,5.2964,5.2964,50800.0
2007-09-20 12:50:00,6.63,6.65,6.62,6.65,139200.0,5.2964,5.3124,5.2884,5.3124,139200.0
2007-09-20 12:55:00,6.65,6.66,6.65,6.65,36800.0,5.3124,5.3204,5.3124,5.3124,36800.0
2007-09-20 13:00:00,6.65,6.65,6.64,6.65,12800.0,5.3124,5.3124,5.3044,5.3124,12800.0
2007-09-20 13:05:00,6.65,6.65,6.65,6.65,19200.0,5.3124,5.3124,5.3124,5.3124,19200.0
2007-09-20 13:10:00,6.65,6.66,6.64,6.66,42400.0,5.3124,5.3204,5.3044,5.3204,42400.0
2007-09-20 13:15:00,6.65,6.66,6.65,6.65,14000.0,5.3124,5.3204,5.3124,5.3124,14000.0
2007-09-20 13:20:00,6.65,6.65,6.64,6.64,28800.0,5.3124,5.3124,5.3044,5.3044,28800.0
2007-09-20 13:25:00,6.64,6.64,6.62,6.63,190800.0,5.3044,5.3044,5.2884,5.2964,190800.0
2007-09-20 13:30:00,6.63,6.64,6.63,6.63,29200.0,5.2964,5.3044,5.2964,5.2964,29200.0
2007-09-20 13:35:00,6.63,6.64,6.63,6.64,35200.0,5.2964,5.3044,5.2964,5.3044,35200.0
2007-09-20 13:40:00,6.64,6.64,6.64,6.64,28400.0,5.3044,5.3044,5.3044,5.3044,28400.0
2007-09-20 13:45:00,6.64,6.65,6.64,6.64,38000.0,5.3044,5.3124,5.3044,5.3044,38000.0
2007-09-20 13:50:00,6.65,6.65,6.65,6.65,20000.0,5.3124,5.3124,5.3124,5.3124,20000.0
2007-09-20 13:55:00,6.65,6.65,6.65,6.65,40000.0,5.3124,5.3124,5.3124,5.3124,40000.0
2007-09-20 14:00:00,6.65,6.66,6.65,6.65,20400.0,5.3124,5.3204,5.3124,5.3124,20400.0
2007-09-20 14:05:00,6.65,6.66,6.64,6.64,51200.0,5.3124,5.3204,5.3044,5.3044,51200.0
2007-09-20 14:10:00,6.65,6.65,6.63,6.64,55600.0,5.3124,5.3124,5.2964,5.3044,55600.0
2007-09-20 14:15:00,6.64,6.64,6.63,6.64,52800.0,5.3044,5.3044,5.2964,5.3044,52800.0
2007-09-20 14:20:00,6.64,6.64,6.62,6.62,83200.0,5.3044,5.3044,5.2884,5.2884,83200.0
2007-09-20 14:25:00,6.62,6.62,6.61,6.62,76400.0,5.2884,5.2884,5.2805,5.2884,76400.0
2007-09-20 14:30:00,6.62,6.62,6.61,6.61,34800.0,5.2884,5.2884,5.2805,5.2805,34800.0
2007-09-20 14:35:00,6.61,6.61,6.6,6.61,118800.0,5.2805,5.2805,5.2725,5.2805,118800.0
2007-09-20 14:40:00,6.61,6.62,6.61,6.61,71200.0,5.2805,5.2884,5.2805,5.2805,71200.0
2007-09-20 14:45:00,6.61,6.61,6.59,6.59,114800.0,5.2805,5.2805,5.2645,5.2645,114800.0
2007-09-20 14:50:00,6.59,6.6,6.59,6.6,77200.0,5.2645,5.2725,5.2645,5.2725,77200.0
2007-09-20 14:55:00,6.59,6.6,6.59,6.59,96800.0,5.2645,5.2725,5.2645,5.2645,96800.0
2007-09-20 15:00:00,6.59,6.61,6.59,6.61,155600.0,5.2645,5.2805,5.2645,5.2805,155600.0
2007-09-20 15:05:00,6.6,6.61,6.6,6.61,106800.0,5.2725,5.2805,5.2725,5.2805,106800.0
2007-09-20 15:10:00,6.61,6.64,6.61,6.64,143600.0,5.2805,5.3044,5.2805,5.3044,143600.0
2007-09-20 15:15:00,6.63,6.64,6.63,6.63,83600.0,5.2964,5.3044,5.2964,5.2964,83600.0
2007-09-20 15:20:00,6.63,6.63,6.62,6.63,153600.0,5.2964,5.2964,5.2884,5.2964,153600.0
2007-09-20 15:25:00,6.63,6.64,6.63,6.63,114000.0,5.2964,5.3044,5.2964,5.2964,114000.0
2007-09-20 15:30:00,6.63,6.63,6.63,6.63,97200.0,5.2964,5.2964,5.2964,5.2964,97200.0
2007-09-20 15:35:00,6.63,6.63,6.6,6.62,237200.0,5.2964,5.2964,5.2725,5.2884,237200.0
2007-09-20 15:40:00,6.63,6.63,6.61,6.63,211200.0,5.2964,5.2964,5.2805,5.2964,211200.0
2007-09-20 15:45:00,6.63,6.63,6.61,6.62,156800.0,5.2964,5.2964,5.2805,5.2884,156800.0
2007-09-20 15:50:00,6.62,6.63,6.61,6.63,212800.0,5.2884,5.2964,5.2805,5.2964,212800.0
2007-09-20 15:55:00,6.63,6.64,6.6,6.62,430400.0,5.2964,5.3044,5.2725,5.2884,430400.0
2007-09-21 09:30:00,6.5,6.57,6.49,6.55,4410000.0,5.1926,5.2485,5.1846,5.2325,4410000.0
2007-09-21 09:35:00,6.54,6.57,6.54,6.57,76000.0,5.2245,5.2485,5.2245,5.2485,76000.0
2007-09-21 09:40:00,6.57,6.57,6.55,6.56,48400.0,5.2485,5.2485,5.2325,5.2405,48400.0
2007-09-21 09:45:00,6.55,6.56,6.55,6.55,31200.0,5.2325,5.2405,5.2325,5.2325,31200.0
2007-09-21 09:50:00,6.55,6.56,6.54,6.55,60400.0,5.2325,5.2405,5.2245,5.2325,60400.0
2007-09-21 09:55:00,6.54,6.55,6.52,6.52,95200.0,5.2245,5.2325,5.2086,5.2086,95200.0
2007-09-21 10:00:00,6.52,6.52,6.51,6.52,106000.0,5.2086,5.2086,5.2006,5.2086,106000.0
2007-09-21 10:05:00,6.52,6.53,6.52,6.52,93600.0,5.2086,5.2166,5.2086,5.2086,93600.0
2007-09-21 10:10:00,6.52,6.53,6.52,6.52,42400.0,5.2086,5.2166,5.2086,5.2086,42400.0
2007-09-21 10:15:00,6.52,6.52,6.52,6.52,39200.0,5.2086,5.2086,5.2086,5.2086,39200.0
2007-09-21 10:20:00,6.52,6.52,6.52,6.52,50400.0,5.2086,5.2086,5.2086,5.2086,50400.0
2007-09-21 10:25:00,6.52,6.52,6.52,6.52,36800.0,5.2086,5.2086,5.2086,5.2086,36800.0
2007-09-21 10:30:00,6.52,6.52,6.51,6.52,41200.0,5.2086,5.2086,5.2006,5.2086,41200.0
2007-09-21 10:35:00,6.52,6.52,6.52,6.52,84400.0,5.2086,5.2086,5.2086,5.2086,84400.0
2007-09-21 10:40:00,6.52,6.53,6.52,6.53,133200.0,5.2086,5.2166,5.2086,5.2166,133200.0
2007-09-21 10:45:00,6.52,6.54,6.52,6.54,74000.0,5.2086,5.2245,5.2086,5.2245,74000.0
2007-09-21 10:50:00,6.54,6.55,6.54,6.55,36400.0,5.2245,5.2325,5.2245,5.2325,36400.0
2007-09-21 10:55:00,6.55,6.56,6.55,6.55,54800.0,5.2325,5.2405,5.2325,5.2325,54800.0
2007-09-21 11:00:00,6.55,6.58,6.55,6.58,76000.0,5.2325,5.2565,5.2325,5.2565,76000.0
2007-09-21 11:05:00,6.58,6.59,6.57,6.58,110400.0,5.2565,5.2645,5.2485,5.2565,110400.0
2007-09-21 11:10:00,6.59,6.6,6.58,6.6,92000.0,5.2645,5.2725,5.2565,5.2725,92000.0
2007-09-21 11:15:00,6.6,6.61,6.6,6.6,68000.0,5.2725,5.2805,5.2725,5.2725,68000.0
2007-09-21 11:20:00,6.6,6.61,6.6,6.61,122800.0,5.2725,5.2805,5.2725,5.2805,122800.0
2007-09-21 11:25:00,6.61,6.62,6.6,6.62,87600.0,5.2805,5.2884,5.2725,5.2884,87600.0
2007-09-21 11:30:00,6.62,6.63,6.61,6.62,102400.0,5.2884,5.2964,5.2805,5.2884,102400.0
2007-09-21 11:35:00,6.62,6.62,6.61,6.61,63200.0,5.2884,5.2884,5.2805,5.2805,63200.0
2007-09-21 11:40:00,6.62,6.62,6.61,6.61,32000.0,5.2884,5.2884,5.2805,5.2805,32000.0
2007-09-21 11:45:00,6.61,6.62,6.61,6.62,83600.0,5.2805,5.2884,5.2805,5.2884,83600.0
2007-09-21 11:50:00,6.62,6.64,6.62,6.63,133200.0,5.2884,5.3044,5.2884,5.2964,133200.0
2007-09-21 11:55:00,6.63,6.65,6.63,6.64,64800.0,5.2964,5.3124,5.2964,5.3044,64800.0
2007-09-21 12:00:00,6.64,6.65,6.64,6.65,99600.0,5.3044,5.3124,5.3044,5.3124,99600.0
2007-09-21 12:05:00,6.65,6.66,6.65,6.66,86400.0,5.3124,5.3204,5.3124,5.3204,86400.0
2007-09-21 12:10:00,6.66,6.66,6.64,6.64,91600.0,5.3204,5.3204,5.3044,5.3044,91600.0
2007-09-21 12:15:00,6.64,6.65,6.64,6.64,29200.0,5.3044,5.3124,5.3044,5.3044,29200.0
2007-09-21 12:20:00,6.64,6.65,6.64,6.64,26000.0,5.3044,5.3124,5.3044,5.3044,26000.0
2007-09-21 12:25:00,6.64,6.65,6.64,6.65,43200.0,5.3044,5.3124,5.3044,5.3124,43200.0
2007-09-21 12:30:00,6.65,6.66,6.65,6.66,87600.0,5.3124,5.3204,5.3124,5.3204,87600.0
2007-09-21 12:35:00,6.66,6.66,6.66,6.66,39200.0,5.3204,5.3204,5.3204,5.3204,39200.0
2007-09-21 12:40:00,6.66,6.66,6.65,6.65,75600.0,5.3204,5.3204,5.3124,5.3124,75600.0
2007-09-21 12:45:00,6.65,6.66,6.65,6.65,90400.0,5.3124,5.3204,5.3124,5.3124,90400.0
2007-09-21 12:50:00,6.65,6.65,6.65,6.65,27600.0,5.3124,5.3124,5.3124,5.3124,27600.0
2007-09-21 12:55:00,6.65,6.66,6.65,6.66,61600.0,5.3124,5.3204,5.3124,5.3204,61600.0
2007-09-21 13:00:00,6.66,6.66,6.66,6.66,50000.0,5.3204,5.3204,5.3204,5.3204,50000.0
2007-09-21 13:05:00,6.66,6.66,6.66,6.66,70400.0,5.3204,5.3204,5.3204,5.3204,70400.0
2007-09-21 13:10:00,6.66,6.66,6.65,6.66,34000.0,5.3204,5.3204,5.3124,5.3204,34000.0
2007-09-21 13:15:00,6.66,6.66,6.66,6.66,85200.0,5.3204,5.3204,5.3204,5.3204,85200.0
2007-09-21 13:20:00,6.66,6.66,6.66,6.66,31200.0,5.3204,5.3204,5.3204,5.3204,31200.0
2007-09-21 13:25:00,6.66,6.67,6.66,6.67,38800.0,5.3204,5.3284,5.3204,5.3284,38800.0
2007-09-21 13:30:00,6.67,6.67,6.66,6.67,49200.0,5.3284,5.3284,5.3204,5.3284,49200.0
2007-09-21 13:35:00,6.67,6.67,6.67,6.67,46800.0,5.3284,5.3284,5.3284,5.3284,46800.0
2007-09-21 13:40:00,6.67,6.67,6.66,6.67,47200.0,5.3284,5.3284,5.3204,5.3284,47200.0
2007-09-21 13:45:00,6.67,6.68,6.66,6.66,107600.0,5.3284,5.3364,5.3204,5.3204,107600.0
2007-09-21 13:50:00,6.66,6.68,6.66,6.66,125200.0,5.3204,5.3364,5.3204,5.3204,125200.0
2007-09-21 13:55:00,6.66,6.67,6.66,6.66,35200.0,5.3204,5.3284,5.3204,5.3204,35200.0
2007-09-21 14:00:00,6.66,6.67,6.66,6.67,71600.0,5.3204,5.3284,5.3204,5.3284,71600.0
2007-09-21 14:05:00,6.67,6.67,6.66,6.67,72400.0,5.3284,5.3284,5.3204,5.3284,72400.0
2007-09-21 14:10:00,6.67,6.68,6.67,6.68,104000.0,5.3284,5.3364,5.3284,5.3364,104000.0
2007-09-21 14:15:00,6.68,6.68,6.68,6.68,85600.0,5.3364,5.3364,5.3364,5.3364,85600.0
2007-09-21 14:20:00,6.68,6.68,6.68,6.68,66000.0,5.3364,5.3364,5.3364,5.3364,66000.0
2007-09-21 14:25:00,6.68,6.68,6.68,6.68,62800.0,5.3364,5.3364,5.3364,5.3364,62800.0
2007-09-21 14:30:00,6.68,6.69,6.68,6.68,128000.0,5.3364,5.3444,5.3364,5.3364,128000.0
2007-09-21 14:35:00,6.68,6.69,6.68,6.69,38400.0,5.3364,5.3444,5.3364,5.3444,38400.0
2007-09-21 14:40:00,6.69,6.69,6.68,6.68,151200.0,5.3444,5.3444,5.3364,5.3364,151200.0
2007-09-21 14:45:00,6.68,6.68,6.68,6.68,105200.0,5.3364,5.3364,5.3364,5.3364,105200.0
2007-09-21 14:50:00,6.68,6.69,6.68,6.69,54000.0,5.3364,5.3444,5.3364,5.3444,54000.0
2007-09-21 14:55:00,6.69,6.69,6.68,6.68,50000.0,5.3444,5.3444,5.3364,5.3364,50000.0
2007-09-21 15:00:00,6.68,6.7,6.68,6.7,102400.0,5.3364,5.3524,5.3364,5.3524,102400.0
2007-09-21 15:05:00,6.7,6.71,6.7,6.71,156800.0,5.3524,5.3603,5.3524,5.3603,156800.0
2007-09-21 15:10:00,6.71,6.71,6.69,6.7,289200.0,5.3603,5.3603,5.3444,5.3524,289200.0
2007-09-21 15:15:00,6.7,6.7,6.7,6.7,48000.0,5.3524,5.3524,5.3524,5.3524,48000.0
2007-09-21 15:20:00,6.7,6.7,6.68,6.69,67600.0,5.3524,5.3524,5.3364,5.3444,67600.0
2007-09-21 15:25:00,6.69,6.7,6.68,6.69,47200.0,5.3444,5.3524,5.3364,5.3444,47200.0
2007-09-21 15:30:00,6.69,6.7,6.69,6.69,66400.0,5.3444,5.3524,5.3444,5.3444,66400.0
2007-09-21 15:35:00,6.69,6.69,6.68,6.68,76000.0,5.3444,5.3444,5.3364,5.3364,76000.0
2007-09-21 15:40:00,6.68,6.69,6.68,6.68,70000.0,5.3364,5.3444,5.3364,5.3364,70000.0
2007-09-21 15:45:00,6.68,6.68,6.66,6.66,142000.0,5.3364,5.3364,5.3204,5.3204,142000.0
2007-09-21 15:50:00,6.66,6.67,6.65,6.65,281200.0,5.3204,5.3284,5.3124,5.3124,281200.0
2007-09-21 15:55:00,6.65,6.65,6.63,6.64,458800.0,5.3124,5.3124,5.2964,5.3044,458800.0
2007-09-24 09:30:00,6.61,6.63,6.59,6.6,147200.0,5.2805,5.2964,5.2645,5.2725,147200.0
2007-09-24 09:35:00,6.6,6.61,6.6,6.61,113600.0,5.2725,5.2805,5.2725,5.2805,113600.0
2007-09-24 09:40:00,6.61,6.62,6.61,6.62,76800.0,5.2805,5.2884,5.2805,5.2884,76800.0
2007-09-24 09:45:00,6.61,6.61,6.59,6.59,70400.0,5.2805,5.2805,5.2645,5.2645,70400.0
2007-09-24 09:50:00,6.59,6.6,6.58,6.58,66400.0,5.2645,5.2725,5.2565,5.2565,66400.0
2007-09-24 09:55:00,6.58,6.58,6.56,6.56,75200.0,5.2565,5.2565,5.2405,5.2405,75200.0
2007-09-24 10:00:00,6.56,6.57,6.56,6.57,51200.0,5.2405,5.2485,5.2405,5.2485,51200.0
2007-09-24 10:05:00,6.57,6.57,6.56,6.56,57200.0,5.2485,5.2485,5.2405,5.2405,57200.0
2007-09-24 10:10:00,6.56,6.59,6.56,6.59,87600.0,5.2405,5.2645,5.2405,5.2645,87600.0
2007-09-24 10:15:00,6.59,6.59,6.56,6.56,164400.0,5.2645,5.2645,5.2405,5.2405,164400.0
2007-09-24 10:20:00,6.56,6.58,6.56,6.57,151600.0,5.2405,5.2565,5.2405,5.2485,151600.0
2007-09-24 10:25:00,6.57,6.61,6.57,6.61,157600.0,5.2485,5.2805,5.2485,5.2805,157600.0
2007-09-24 10:30:00,6.61,6.62,6.59,6.6,102800.0,5.2805,5.2884,5.2645,5.2725,102800.0
2007-09-24 10:35:00,6.6,6.6,6.59,6.59,36000.0,5.2725,5.2725,5.2645,5.2645,36000.0
2007-09-24 10:40:00,6.59,6.6,6.57,6.57,82000.0,5.2645,5.2725,5.2485,5.2485,82000.0
2007-09-24 10:45:00,6.57,6.58,6.57,6.57,39600.0,5.2485,5.2565,5.2485,5.2485,39600.0
2007-09-24 10:50:00,6.57,6.57,6.56,6.57,49200.0,5.2485,5.2485,5.2405,5.2485,49200.0
2007-09-24 10:55:00,6.57,6.58,6.57,6.58,34000.0,5.2485,5.2565,5.2485,5.2565,34000.0
2007-09-24 11:00:00,6.58,6.58,6.57,6.57,49600.0,5.2565,5.2565,5.2485,5.2485,49600.0
2007-09-24 11:05:00,6.58,6.58,6.57,6.58,36800.0,5.2565,5.2565,5.2485,5.2565,36800.0
2007-09-24 11:10:00,6.58,6.59,6.58,6.59,84800.0,5.2565,5.2645,5.2565,5.2645,84800.0
2007-09-24 11:15:00,6.59,6.59,6.58,6.59,32800.0,5.2645,5.2645,5.2565,5.2645,32800.0
2007-09-24 11:20:00,6.59,6.6,6.59,6.59,88000.0,5.2645,5.2725,5.2645,5.2645,88000.0
2007-09-24 11:25:00,6.59,6.59,6.59,6.59,32000.0,5.2645,5.2645,5.2645,5.2645,32000.0
2007-09-24 11:30:00,6.59,6.6,6.59,6.59,45200.0,5.2645,5.2725,5.2645,5.2645,45200.0
2007-09-24 11:35:00,6.59,6.59,6.59,6.59,49600.0,5.2645,5.2645,5.2645,5.2645,49600.0
2007-09-24 11:40:00,6.59,6.59,6.58,6.59,54400.0,5.2645,5.2645,5.2565,5.2645,54400.0
2007-09-24 11:45:00,6.58,6.59,6.58,6.58,36000.0,5.2565,5.2645,5.2565,5.2565,36000.0
2007-09-24 11:50:00,6.59,6.6,6.59,6.59,41200.0,5.2645,5.2725,5.2645,5.2645,41200.0
2007-09-24 11:55:00,6.59,6.6,6.59,6.59,31200.0,5.2645,5.2725,5.2645,5.2645,31200.0
2007-09-24 12:00:00,6.59,6.6,6.59,6.6,32000.0,5.2645,5.2725,5.2645,5.2725,32000.0
2007-09-24 12:05:00,6.6,6.6,6.59,6.6,62000.0,5.2725,5.2725,5.2645,5.2725,62000.0
2007-09-24 12:10:00,6.6,6.61,6.6,6.61,21600.0,5.2725,5.2805,5.2725,5.2805,21600.0
2007-09-24 12:15:00,6.61,6.61,6.59,6.6,43600.0,5.2805,5.2805,5.2645,5.2725,43600.0
2007-09-24 12:20:00,6.6,6.6,6.6,6.6,15200.0,5.2725,5.2725,5.2725,5.2725,15200.0
2007-09-24 12:25:00,6.6,6.6,6.59,6.59,37600.0,5.2725,5.2725,5.2645,5.2645,37600.0
2007-09-24 12:30:00,6.59,6.6,6.58,6.58,39200.0,5.2645,5.2725,5.2565,5.2565,39200.0
2007-09-24 12:35:00,6.58,6.59,6.58,6.59,19200.0,5.2565,5.2645,5.2565,5.2645,19200.0
2007-09-24 12:40:00,6.59,6.59,6.58,6.59,54400.0,5.2645,5.2645,5.2565,5.2645,54400.0
2007-09-24 12:45:00,6.59,6.6,6.59,6.6,18800.0,5.2645,5.2725,5.2645,5.2725,18800.0
2007-09-24 12:50:00,6.6,6.6,6.59,6.59,56800.0,5.2725,5.2725,5.2645,5.2645,56800.0
2007-09-24 12:55:00,6.59,6.59,6.58,6.59,25200.0,5.2645,5.2645,5.2565,5.2645,25200.0
2007-09-24 13:00:00,6.59,6.59,6.58,6.59,50400.0,5.2645,5.2645,5.2565,5.2645,50400.0
2007-09-24 13:05:00,6.59,6.59,6.57,6.57,57600.0,5.2645,5.2645,5.2485,5.2485,57600.0
2007-09-24 13:10:00,6.57,6.57,6.57,6.57,49200.0,5.2485,5.2485,5.2485,5.2485,49200.0
2007-09-24 13:15:00,6.57,6.57,6.56,6.57,158000.0,5.2485,5.2485,5.2405,5.2485,158000.0
2007-09-24 13:20:00,6.57,6.57,6.55,6.55,66400.0,5.2485,5.2485,5.2325,5.2325,66400.0
2007-09-24 13:25:00,6.55,6.55,6.55,6.55,67600.0,5.2325,5.2325,5.2325,5.2325,67600.0
2007-09-24 13:30:00,6.54,6.54,6.54,6.54,55200.0,5.2245,5.2245,5.2245,5.2245,55200.0
2007-09-24 13:35:00,6.54,6.55,6.53,6.55,68400.0,5.2245,5.2325,5.2166,5.2325,68400.0
2007-09-24 13:40:00,6.55,6.55,6.55,6.55,39200.0,5.2325,5.2325,5.2325,5.2325,39200.0
2007-09-24 13:45:00,6.55,6.55,6.54,6.54,132000.0,5.2325,5.2325,5.2245,5.2245,132000.0
2007-09-24 13:50:00,6.54,6.54,6.53,6.54,23200.0,5.2245,5.2245,5.2166,5.2245,23200.0
2007-09-24 13:55:00,6.54,6.55,6.54,6.55,33200.0,5.2245,5.2325,5.2245,5.2325,33200.0
2007-09-24 14:00:00,6.55,6.55,6.55,6.55,22400.0,5.2325,5.2325,5.2325,5.2325,22400.0
2007-09-24 14:05:00,6.55,6.55,6.54,6.55,68000.0,5.2325,5.2325,5.2245,5.2325,68000.0
2007-09-24 14:10:00,6.54,6.55,6.53,6.53,72000.0,5.2245,5.2325,5.2166,5.2166,72000.0
2007-09-24 14:15:00,6.54,6.54,6.53,6.54,26800.0,5.2245,5.2245,5.2166,5.2245,26800.0
2007-09-24 14:20:00,6.54,6.54,6.53,6.53,36000.0,5.2245,5.2245,5.2166,5.2166,36000.0
2007-09-24 14:25:00,6.53,6.53,6.52,6.52,40800.0,5.2166,5.2166,5.2086,5.2086,40800.0
2007-09-24 14:30:00,6.52,6.53,6.52,6.53,102000.0,5.2086,5.2166,5.2086,5.2166,102000.0
2007-09-24 14:35:00,6.53,6.54,6.53,6.54,36800.0,5.2166,5.2245,5.2166,5.2245,36800.0
2007-09-24 14:40:00,6.54,6.54,6.54,6.54,24800.0,5.2245,5.2245,5.2245,5.2245,24800.0
2007-09-24 14:45:00,6.54,6.54,6.53,6.54,37200.0,5.2245,5.2245,5.2166,5.2245,37200.0
2007-09-24 14:50:00,6.54,6.54,6.53,6.53,49600.0,5.2245,5.2245,5.2166,5.2166,49600.0
2007-09-24 14:55:00,6.53,6.54,6.53,6.54,48400.0,5.2166,5.2245,5.2166,5.2245,48400.0
2007-09-24 15:00:00,6.53,6.54,6.53,6.53,51200.0,5.2166,5.2245,5.2166,5.2166,51200.0
2007-09-24 15:05:00,6.53,6.54,6.53,6.54,36400.0,5.2166,5.2245,5.2166,5.2245,36400.0
2007-09-24 15:10:00,6.54,6.54,6.53,6.53,20000.0,5.2245,5.2245,5.2166,5.2166,20000.0
2007-09-24 15:15:00,6.53,6.54,6.53,6.54,29200.0,5.2166,5.2245,5.2166,5.2245,29200.0
2007-09-24 15:20:00,6.54,6.54,6.54,6.54,42000.0,5.2245,5.2245,5.2245,5.2245,42000.0
2007-09-24 15:25:00,6.54,6.54,6.52,6.53,157600.0,5.2245,5.2245,5.2086,5.2166,157600.0
2007-09-24 15:30:00,6.52,6.53,6.52,6.52,108400.0,5.2086,5.2166,5.2086,5.2086,108400.0
2007-09-24 15:35:00,6.52,6.53,6.52,6.52,33600.0,5.2086,5.2166,5.2086,5.2086,33600.0
2007-09-24 15:40:00,6.52,6.53,6.52,6.53,57600.0,5.2086,5.2166,5.2086,5.2166,57600.0
2007-09-24 15:45:00,6.53,6.53,6.51,6.51,184800.0,5.2166,5.2166,5.2006,5.2006,184800.0
2007-09-24 15:50:00,6.51,6.51,6.5,6.5,161600.0,5.2006,5.2006,5.1926,5.1926,161600.0
2007-09-24 15:55:00,6.5,6.5,6.5,6.5,236000.0,5.1926,5.1926,5.1926,5.1926,236000.0
2007-09-25 09:30:00,6.46,6.47,6.42,6.42,168000.0,5.1606,5.1686,5.1287,5.1287,168000.0
2007-09-25 09:35:00,6.42,6.42,6.39,6.4,122800.0,5.1287,5.1287,5.1047,5.1127,122800.0
2007-09-25 09:40:00,6.4,6.42,6.39,6.41,132000.0,5.1127,5.1287,5.1047,5.1207,132000.0
2007-09-25 09:45:00,6.41,6.41,6.4,6.4,75600.0,5.1207,5.1207,5.1127,5.1127,75600.0
2007-09-25 09:50:00,6.4,6.43,6.4,6.43,76400.0,5.1127,5.1367,5.1127,5.1367,76400.0
2007-09-25 09:55:00,6.43,6.45,6.42,6.44,88800.0,5.1367,5.1526,5.1287,5.1447,88800.0
2007-09-25 10:00:00,6.44,6.45,6.42,6.44,310800.0,5.1447,5.1526,5.1287,5.1447,310800.0
2007-09-25 10:05:00,6.43,6.44,6.41,6.41,169600.0,5.1367,5.1447,5.1207,5.1207,169600.0
2007-09-25 10:10:00,6.41,6.41,6.35,6.37,334400.0,5.1207,5.1207,5.0728,5.0887,334400.0
2007-09-25 10:15:00,6.37,6.4,6.37,6.39,47600.0,5.0887,5.1127,5.0887,5.1047,47600.0
2007-09-25 10:20:00,6.39,6.39,6.38,6.38,45200.0,5.1047,5.1047,5.0967,5.0967,45200.0
2007-09-25 10:25:00,6.38,6.38,6.36,6.37,37200.0,5.0967,5.0967,5.0807,5.0887,37200.0
2007-09-25 10:30:00,6.37,6.38,6.36,6.36,97600.0,5.0887,5.0967,5.0807,5.0807,97600.0
2007-09-25 10:35:00,6.36,6.38,6.36,6.38,49600.0,5.0807,5.0967,5.0807,5.0967,49600.0
2007-09-25 10:40:00,6.38,6.38,6.37,6.38,48400.0,5.0967,5.0967,5.0887,5.0967,48400.0
2007-09-25 10:45:00,6.38,6.38,6.36,6.37,32400.0,5.0967,5.0967,5.0807,5.0887,32400.0
2007-09-25 10:50:00,6.36,6.38,6.36,6.38,71600.0,5.0807,5.0967,5.0807,5.0967,71600.0
2007-09-25 10:55:00,6.38,6.38,6.36,6.36,30400.0,5.0967,5.0967,5.0807,5.0807,30400.0
2007-09-25 11:00:00,6.36,6.37,6.36,6.37,16800.0,5.0807,5.0887,5.0807,5.0887,16800.0
2007-09-25 11:05:00,6.37,6.38,6.37,6.37,69200.0,5.0887,5.0967,5.0887,5.0887,69200.0
2007-09-25 11:10:00,6.37,6.38,6.37,6.37,59600.0,5.0887,5.0967,5.0887,5.0887,59600.0
2007-09-25 11:15:00,6.37,6.38,6.37,6.37,36800.0,5.0887,5.0967,5.0887,5.0887,36800.0
2007-09-25 11:20:00,6.38,6.38,6.37,6.37,94000.0,5.0967,5.0967,5.0887,5.0887,94000.0
2007-09-25 11:25:00,6.37,6.37,6.36,6.36,90800.0,5.0887,5.0887,5.0807,5.0807,90800.0
2007-09-25 11:30:00,6.36,6.37,6.36,6.37,73600.0,5.0807,5.0887,5.0807,5.0887,73600.0
2007-09-25 11:35:00,6.37,6.37,6.36,6.37,34400.0,5.0887,5.0887,5.0807,5.0887,34400.0
2007-09-25 11:40:00,6.37,6.38,6.37,6.37,70000.0,5.0887,5.0967,5.0887,5.0887,70000.0
2007-09-25 11:45:00,6.37,6.38,6.37,6.38,37600.0,5.0887,5.0967,5.0887,5.0967,37600.0
2007-09-25 11:50:00,6.38,6.39,6.38,6.38,68400.0,5.0967,5.1047,5.0967,5.0967,68400.0
2007-09-25 11:55:00,6.38,6.39,6.38,6.39,34800.0,5.0967,5.1047,5.0967,5.1047,34800.0
2007-09-25 12:00:00,6.39,6.39,6.38,6.39,42000.0,5.1047,5.1047,5.0967,5.1047,42000.0
2007-09-25 12:05:00,6.39,6.41,6.39,6.39,86800.0,5.1047,5.1207,5.1047,5.1047,86800.0
2007-09-25 12:10:00,6.39,6.39,6.38,6.38,65200.0,5.1047,5.1047,5.0967,5.0967,65200.0
2007-09-25 12:15:00,6.38,6.39,6.38,6.39,26800.0,5.0967,5.1047,5.0967,5.1047,26800.0
2007-09-25 12:20:00,6.39,6.39,6.38,6.39,24800.0,5.1047,5.1047,5.0967,5.1047,24800.0
2007-09-25 12:25:00,6.39,6.39,6.39,6.39,51600.0,5.1047,5.1047,5.1047,5.1047,51600.0
2007-09-25 12:30:00,6.39,6.4,6.39,6.4,31200.0,5.1047,5.1127,5.1047,5.1127,31200.0
2007-09-25 12:35:00,6.39,6.41,6.39,6.41,39200.0,5.1047,5.1207,5.1047,5.1207,39200.0
2007-09-25 12:40:00,6.41,6.41,6.39,6.39,70000.0,5.1207,5.1207,5.1047,5.1047,70000.0
2007-09-25 12:45:00,6.39,6.41,6.38,6.4,90800.0,5.1047,5.1207,5.0967,5.1127,90800.0
2007-09-25 12:50:00,6.4,6.4,6.4,6.4,20400.0,5.1127,5.1127,5.1127,5.1127,20400.0
2007-09-25 12:55:00,6.4,6.41,6.4,6.41,33200.0,5.1127,5.1207,5.1127,5.1207,33200.0
2007-09-25 13:00:00,6.41,6.41,6.4,6.41,22000.0,5.1207,5.1207,5.1127,5.1207,22000.0
2007-09-25 13:05:00,6.41,6.42,6.41,6.41,38400.0,5.1207,5.1287,5.1207,5.1207,38400.0
2007-09-25 13:10:00,6.41,6.41,6.41,6.41,20800.0,5.1207,5.1207,5.1207,5.1207,20800.0
2007-09-25 13:15:00,6.41,6.42,6.41,6.42,56000.0,5.1207,5.1287,5.1207,5.1287,56000.0
2007-09-25 13:20:00,6.41,6.42,6.41,6.41,10400.0,5.1207,5.1287,5.1207,5.1207,10400.0
2007-09-25 13:25:00,6.41,6.43,6.41,6.43,34800.0,5.1207,5.1367,5.1207,5.1367,34800.0
2007-09-25 13:30:00,6.43,6.43,6.43,6.43,16800.0,5.1367,5.1367,5.1367,5.1367,16800.0
2007-09-25 13:35:00,6.43,6.43,6.43,6.43,37200.0,5.1367,5.1367,5.1367,5.1367,37200.0
2007-09-25 13:40:00,6.43,6.43,6.42,6.42,46800.0,5.1367,5.1367,5.1287,5.1287,46800.0
2007-09-25 13:45:00,6.42,6.42,6.41,6.42,18000.0,5.1287,5.1287,5.1207,5.1287,18000.0
2007-09-25 13:50:00,6.42,6.42,6.41,6.42,46400.0,5.1287,5.1287,5.1207,5.1287,46400.0
2007-09-25 13:55:00,6.42,6.43,6.42,6.43,15600.0,5.1287,5.1367,5.1287,5.1367,15600.0
2007-09-25 14:00:00,6.43,6.43,6.41,6.41,34000.0,5.1367,5.1367,5.1207,5.1207,34000.0
2007-09-25 14:05:00,6.41,6.41,6.4,6.4,22400.0,5.1207,5.1207,5.1127,5.1127,22400.0
2007-09-25 14:10:00,6.4,6.42,6.4,6.41,54000.0,5.1127,5.1287,5.1127,5.1207,54000.0
2007-09-25 14:15:00,6.41,6.41,6.4,6.41,53600.0,5.1207,5.1207,5.1127,5.1207,53600.0
2007-09-25 14:20:00,6.41,6.41,6.4,6.4,33600.0,5.1207,5.1207,5.1127,5.1127,33600.0
2007-09-25 14:25:00,6.4,6.43,6.4,6.42,120800.0,5.1127,5.1367,5.1127,5.1287,120800.0
2007-09-25 14:30:00,6.41,6.43,6.41,6.42,58000.0,5.1207,5.1367,5.1207,5.1287,58000.0
2007-09-25 14:35:00,6.42,6.43,6.42,6.42,64000.0,5.1287,5.1367,5.1287,5.1287,64000.0
2007-09-25 14:40:00,6.42,6.43,6.42,6.43,62400.0,5.1287,5.1367,5.1287,5.1367,62400.0
2007-09-25 14:45:00,6.43,6.44,6.43,6.43,50000.0,5.1367,5.1447,5.1367,5.1367,50000.0
2007-09-25 14:50:00,6.43,6.44,6.43,6.43,63600.0,5.1367,5.1447,5.1367,5.1367,63600.0
2007-09-25 14:55:00,6.44,6.45,6.43,6.44,160400.0,5.1447,5.1526,5.1367,5.1447,160400.0
2007-09-25 15:00:00,6.44,6.46,6.44,6.45,102000.0,5.1447,5.1606,5.1447,5.1526,102000.0
2007-09-25 15:05:00,6.45,6.45,6.44,6.45,53200.0,5.1526,5.1526,5.1447,5.1526,53200.0
2007-09-25 15:10:00,6.44,6.46,6.43,6.44,133200.0,5.1447,5.1606,5.1367,5.1447,133200.0
2007-09-25 15:15:00,6.44,6.45,6.42,6.42,106800.0,5.1447,5.1526,5.1287,5.1287,106800.0
2007-09-25 15:20:00,6.42,6.43,6.42,6.42,44000.0,5.1287,5.1367,5.1287,5.1287,44000.0
2007-09-25 15:25:00,6.42,6.44,6.42,6.43,68400.0,5.1287,5.1447,5.1287,5.1367,68400.0
2007-09-25 15:30:00,6.43,6.44,6.43,6.44,19600.0,5.1367,5.1447,5.1367,5.1447,19600.0
2007-09-25 15:35:00,6.44,6.45,6.43,6.44,38400.0,5.1447,5.1526,5.1367,5.1447,38400.0
2007-09-25 15:40:00,6.44,6.44,6.43,6.43,61600.0,5.1447,5.1447,5.1367,5.1367,61600.0
2007-09-25 15:45:00,6.43,6.43,6.4,6.41,96400.0,5.1367,5.1367,5.1127,5.1207,96400.0
2007-09-25 15:50:00,6.41,6.42,6.38,6.39,288400.0,5.1207,5.1287,5.0967,5.1047,288400.0
2007-09-25 15:55:00,6.39,6.42,6.38,6.42,334400.0,5.1047,5.1287,5.0967,5.1287,334400.0
2007-09-26 09:30:00,6.43,6.46,6.38,6.43,109600.0,5.1367,5.1606,5.0967,5.1367,109600.0
2007-09-26 09:35:00,6.43,6.45,6.41,6.44,50800.0,5.1367,5.1526,5.1207,5.1447,50800.0
2007-09-26 09:40:00,6.44,6.44,6.43,6.43,47200.0,5.1447,5.1447,5.1367,5.1367,47200.0
2007-09-26 09:45:00,6.43,6.44,6.43,6.43,30000.0,5.1367,5.1447,5.1367,5.1367,30000.0
2007-09-26 09:50:00,6.43,6.43,6.39,6.4,84000.0,5.1367,5.1367,5.1047,5.1127,84000.0
2007-09-26 09:55:00,6.4,6.43,6.4,6.43,44800.0,5.1127,5.1367,5.1127,5.1367,44800.0
2007-09-26 10:00:00,6.43,6.43,6.41,6.43,32800.0,5.1367,5.1367,5.1207,5.1367,32800.0
2007-09-26 10:05:00,6.43,6.43,6.41,6.42,21200.0,5.1367,5.1367,5.1207,5.1287,21200.0
2007-09-26 10:10:00,6.42,6.44,6.41,6.43,32400.0,5.1287,5.1447,5.1207,5.1367,32400.0
2007-09-26 10:15:00,6.43,6.44,6.43,6.44,39200.0,5.1367,5.1447,5.1367,5.1447,39200.0
2007-09-26 10:20:00,6.44,6.44,6.43,6.43,32000.0,5.1447,5.1447,5.1367,5.1367,32000.0
2007-09-26 10:25:00,6.43,6.43,6.42,6.43,65200.0,5.1367,5.1367,5.1287,5.1367,65200.0
2007-09-26 10:30:00,6.42,6.43,6.41,6.41,18800.0,5.1287,5.1367,5.1207,5.1207,18800.0
2007-09-26 10:35:00,6.41,6.42,6.41,6.42,20400.0,5.1207,5.1287,5.1207,5.1287,20400.0
2007-09-26 10:40:00,6.43,6.43,6.42,6.43,34000.0,5.1367,5.1367,5.1287,5.1367,34000.0
2007-09-26 10:45:00,6.43,6.43,6.42,6.43,43200.0,5.1367,5.1367,5.1287,5.1367,43200.0
2007-09-26 10:50:00,6.43,6.43,6.42,6.43,33200.0,5.1367,5.1367,5.1287,5.1367,33200.0
2007-09-26 10:55:00,6.43,6.45,6.43,6.45,38400.0,5.1367,5.1526,5.1367,5.1526,38400.0
2007-09-26 11:00:00,6.45,6.46,6.44,6.45,32800.0,5.1526,5.1606,5.1447,5.1526,32800.0
2007-09-26 11:05:00,6.45,6.48,6.44,6.47,51200.0,5.1526,5.1766,5.1447,5.1686,51200.0
2007-09-26 11:10:00,6.47,6.49,6.47,6.49,35600.0,5.1686,5.1846,5.1686,5.1846,35600.0
2007-09-26 11:15:00,6.5,6.5,6.46,6.47,128400.0,5.1926,5.1926,5.1606,5.1686,128400.0
2007-09-26 11:20:00,6.47,6.47,6.47,6.47,8800.0,5.1686,5.1686,5.1686,5.1686,8800.0
2007-09-26 11:25:00,6.47,6.47,6.47,6.47,16800.0,5.1686,5.1686,5.1686,5.1686,16800.0
2007-09-26 11:30:00,6.47,6.47,6.46,6.46,12400.0,5.1686,5.1686,5.1606,5.1606,12400.0
2007-09-26 11:35:00,6.46,6.46,6.46,6.46,1600.0,5.1606,5.1606,5.1606,5.1606,1600.0
2007-09-26 11:40:00,6.46,6.47,6.46,6.47,18800.0,5.1606,5.1686,5.1606,5.1686,18800.0
2007-09-26 11:45:00,6.47,6.47,6.46,6.47,46400.0,5.1686,5.1686,5.1606,5.1686,46400.0
2007-09-26 11:50:00,6.47,6.48,6.47,6.48,8800.0,5.1686,5.1766,5.1686,5.1766,8800.0
2007-09-26 11:55:00,6.48,6.49,6.48,6.48,14400.0,5.1766,5.1846,5.1766,5.1766,14400.0
2007-09-26 12:00:00,6.49,6.49,6.48,6.49,19200.0,5.1846,5.1846,5.1766,5.1846,19200.0
2007-09-26 12:05:00,6.49,6.49,6.47,6.47,39200.0,5.1846,5.1846,5.1686,5.1686,39200.0
2007-09-26 12:10:00,6.48,6.48,6.47,6.47,3200.0,5.1766,5.1766,5.1686,5.1686,3200.0
2007-09-26 12:15:00,6.48,6.48,6.46,6.46,45600.0,5.1766,5.1766,5.1606,5.1606,45600.0
2007-09-26 12:20:00,6.46,6.46,6.46,6.46,20000.0,5.1606,5.1606,5.1606,5.1606,20000.0
2007-09-26 12:25:00,6.46,6.46,6.46,6.46,14400.0,5.1606,5.1606,5.1606,5.1606,14400.0
2007-09-26 12:30:00,6.46,6.46,6.46,6.46,5600.0,5.1606,5.1606,5.1606,5.1606,5600.0
2007-09-26 12:35:00,6.46,6.46,6.46,6.46,8400.0,5.1606,5.1606,5.1606,5.1606,8400.0
2007-09-26 12:40:00,6.46,6.46,6.46,6.46,11200.0,5.1606,5.1606,5.1606,5.1606,11200.0
2007-09-26 12:45:00,6.46,6.46,6.45,6.45,16400.0,5.1606,5.1606,5.1526,5.1526,16400.0
2007-09-26 12:50:00,6.45,6.45,6.45,6.45,7200.0,5.1526,5.1526,5.1526,5.1526,7200.0
2007-09-26 12:55:00,6.45,6.45,6.45,6.45,12800.0,5.1526,5.1526,5.1526,5.1526,12800.0
2007-09-26 13:00:00,6.45,6.46,6.45,6.46,12800.0,5.1526,5.1606,5.1526,5.1606,12800.0
2007-09-26 13:05:00,6.46,6.47,6.46,6.47,51600.0,5.1606,5.1686,5.1606,5.1686,51600.0
2007-09-26 13:10:00,6.47,6.47,6.47,6.47,16800.0,5.1686,5.1686,5.1686,5.1686,16800.0
2007-09-26 13:15:00,6.47,6.47,6.47,6.47,12400.0,5.1686,5.1686,5.1686,5.1686,12400.0
2007-09-26 13:20:00,6.47,6.47,6.47,6.47,12000.0,5.1686,5.1686,5.1686,5.1686,12000.0
2007-09-26 13:25:00,6.47,6.47,6.46,6.46,27600.0,5.1686,5.1686,5.1606,5.1606,27600.0
2007-09-26 13:30:00,6.46,6.46,6.44,6.44,20800.0,5.1606,5.1606,5.1447,5.1447,20800.0
2007-09-26 13:35:00,6.43,6.45,6.43,6.44,25200.0,5.1367,5.1526,5.1367,5.1447,25200.0
2007-09-26 13:40:00,6.45,6.45,6.43,6.43,23600.0,5.1526,5.1526,5.1367,5.1367,23600.0
2007-09-26 13:45:00,6.43,6.43,6.41,6.42,70400.0,5.1367,5.1367,5.1207,5.1287,70400.0
2007-09-26 13:50:00,6.42,6.43,6.42,6.43,42400.0,5.1287,5.1367,5.1287,5.1367,42400.0
2007-09-26 13:55:00,6.43,6.43,6.41,6.42,28000.0,5.1367,5.1367,5.1207,5.1287,28000.0
2007-09-26 14:00:00,6.42,6.43,6.42,6.43,19200.0,5.1287,5.1367,5.1287,5.1367,19200.0
2007-09-26 14:05:00,6.43,6.44,6.43,6.43,24800.0,5.1367,5.1447,5.1367,5.1367,24800.0
2007-09-26 14:10:00,6.44,6.45,6.43,6.44,60400.0,5.1447,5.1526,5.1367,5.1447,60400.0
2007-09-26 14:15:00,6.44,6.45,6.44,6.44,31600.0,5.1447,5.1526,5.1447,5.1447,31600.0
2007-09-26 14:20:00,6.45,6.45,6.44,6.45,19600.0,5.1526,5.1526,5.1447,5.1526,19600.0
2007-09-26 14:25:00,6.45,6.45,6.44,6.44,20800.0,5.1526,5.1526,5.1447,5.1447,20800.0
2007-09-26 14:30:00,6.44,6.45,6.43,6.44,14400.0,5.1447,5.1526,5.1367,5.1447,14400.0
2007-09-26 14:35:00,6.44,6.45,6.44,6.44,13600.0,5.1447,5.1526,5.1447,5.1447,13600.0
2007-09-26 14:40:00,6.44,6.44,6.42,6.43,44400.0,5.1447,5.1447,5.1287,5.1367,44400.0
2007-09-26 14:45:00,6.43,6.43,6.42,6.43,11200.0,5.1367,5.1367,5.1287,5.1367,11200.0
2007-09-26 14:50:00,6.43,6.44,6.43,6.43,39200.0,5.1367,5.1447,5.1367,5.1367,39200.0
2007-09-26 14:55:00,6.43,6.44,6.43,6.44,43600.0,5.1367,5.1447,5.1367,5.1447,43600.0
2007-09-26 15:00:00,6.43,6.44,6.43,6.43,59600.0,5.1367,5.1447,5.1367,5.1367,59600.0
2007-09-26 15:05:00,6.43,6.46,6.43,6.46,46000.0,5.1367,5.1606,5.1367,5.1606,46000.0
2007-09-26 15:10:00,6.46,6.46,6.44,6.45,88400.0,5.1606,5.1606,5.1447,5.1526,88400.0
2007-09-26 15:15:00,6.44,6.45,6.43,6.45,58400.0,5.1447,5.1526,5.1367,5.1526,58400.0
2007-09-26 15:20:00,6.45,6.45,6.44,6.44,53600.0,5.1526,5.1526,5.1447,5.1447,53600.0
2007-09-26 15:25:00,6.44,6.45,6.43,6.45,101600.0,5.1447,5.1526,5.1367,5.1526,101600.0
2007-09-26 15:30:00,6.45,6.45,6.43,6.43,33600.0,5.1526,5.1526,5.1367,5.1367,33600.0
2007-09-26 15:35:00,6.43,6.44,6.42,6.43,45200.0,5.1367,5.1447,5.1287,5.1367,45200.0
2007-09-26 15:40:00,6.43,6.44,6.43,6.44,59200.0,5.1367,5.1447,5.1367,5.1447,59200.0
2007-09-26 15:45:00,6.44,6.44,6.43,6.43,80400.0,5.1447,5.1447,5.1367,5.1367,80400.0
2007-09-26 15:50:00,6.43,6.43,6.42,6.43,84400.0,5.1367,5.1367,5.1287,5.1367,84400.0
2007-09-26 15:55:00,6.43,6.43,6.41,6.43,134000.0,5.1367,5.1367,5.1207,5.1367,134000.0
2007-09-27 09:30:00,6.44,6.46,6.41,6.42,142400.0,5.1447,5.1606,5.1207,5.1287,142400.0
2007-09-27 09:35:00,6.42,6.43,6.41,6.43,52800.0,5.1287,5.1367,5.1207,5.1367,52800.0
2007-09-27 09:40:00,6.43,6.43,6.42,6.42,42800.0,5.1367,5.1367,5.1287,5.1287,42800.0
2007-09-27 09:45:00,6.43,6.43,6.42,6.43,75600.0,5.1367,5.1367,5.1287,5.1367,75600.0
2007-09-27 09:50:00,6.43,6.47,6.43,6.47,50000.0,5.1367,5.1686,5.1367,5.1686,50000.0
2007-09-27 09:55:00,6.47,6.48,6.46,6.46,43200.0,5.1686,5.1766,5.1606,5.1606,43200.0
2007-09-27 10:00:00,6.46,6.46,6.43,6.44,72400.0,5.1606,5.1606,5.1367,5.1447,72400.0
2007-09-27 10:05:00,6.44,6.45,6.43,6.44,104000.0,5.1447,5.1526,5.1367,5.1447,104000.0
2007-09-27 10:10:00,6.44,6.44,6.42,6.43,28800.0,5.1447,5.1447,5.1287,5.1367,28800.0
2007-09-27 10:15:00,6.43,6.43,6.42,6.43,19600.0,5.1367,5.1367,5.1287,5.1367,19600.0
2007-09-27 10:20:00,6.43,6.44,6.43,6.44,36400.0,5.1367,5.1447,5.1367,5.1447,36400.0
2007-09-27 10:25:00,6.44,6.44,6.43,6.43,23600.0,5.1447,5.1447,5.1367,5.1367,23600.0
2007-09-27 10:30:00,6.43,6.44,6.42,6.42,105600.0,5.1367,5.1447,5.1287,5.1287,105600.0
2007-09-27 10:35:00,6.42,6.43,6.42,6.43,34400.0,5.1287,5.1367,5.1287,5.1367,34400.0
2007-09-27 10:40:00,6.43,6.43,6.41,6.41,63600.0,5.1367,5.1367,5.1207,5.1207,63600.0
2007-09-27 10:45:00,6.42,6.42,6.41,6.42,44000.0,5.1287,5.1287,5.1207,5.1287,44000.0
2007-09-27 10:50:00,6.42,6.44,6.42,6.44,32000.0,5.1287,5.1447,5.1287,5.1447,32000.0
2007-09-27 10:55:00,6.45,6.46,6.44,6.45,89200.0,5.1526,5.1606,5.1447,5.1526,89200.0
2007-09-27 11:00:00,6.45,6.45,6.45,6.45,53600.0,5.1526,5.1526,5.1526,5.1526,53600.0
2007-09-27 11:05:00,6.45,6.46,6.45,6.46,101600.0,5.1526,5.1606,5.1526,5.1606,101600.0
2007-09-27 11:10:00,6.46,6.46,6.45,6.45,42000.0,5.1606,5.1606,5.1526,5.1526,42000.0
2007-09-27 11:15:00,6.45,6.45,6.44,6.44,21200.0,5.1526,5.1526,5.1447,5.1447,21200.0
2007-09-27 11:20:00,6.44,6.44,6.43,6.43,28400.0,5.1447,5.1447,5.1367,5.1367,28400.0
2007-09-27 11:25:00,6.44,6.44,6.43,6.43,14400.0,5.1447,5.1447,5.1367,5.1367,14400.0
2007-09-27 11:30:00,6.44,6.45,6.44,6.45,12800.0,5.1447,5.1526,5.1447,5.1526,12800.0
2007-09-27 11:35:00,6.45,6.46,6.45,6.46,20000.0,5.1526,5.1606,5.1526,5.1606,20000.0
2007-09-27 11:40:00,6.46,6.46,6.46,6.46,21600.0,5.1606,5.1606,5.1606,5.1606,21600.0
2007-09-27 11:45:00,6.46,6.46,6.46,6.46,12000.0,5.1606,5.1606,5.1606,5.1606,12000.0
2007-09-27 11:50:00,6.46,6.47,6.46,6.46,31200.0,5.1606,5.1686,5.1606,5.1606,31200.0
2007-09-27 11:55:00,6.46,6.46,6.46,6.46,2400.0,5.1606,5.1606,5.1606,5.1606,2400.0
2007-09-27 12:00:00,6.46,6.46,6.46,6.46,9600.0,5.1606,5.1606,5.1606,5.1606,9600.0
2007-09-27 12:05:00,6.46,6.46,6.46,6.46,12400.0,5.1606,5.1606,5.1606,5.1606,12400.0
2007-09-27 12:10:00,6.46,6.46,6.46,6.46,4800.0,5.1606,5.1606,5.1606,5.1606,4800.0
2007-09-27 12:15:00,6.46,6.46,6.45,6.45,20800.0,5.1606,5.1606,5.1526,5.1526,20800.0
2007-09-27 12:20:00,6.45,6.45,6.44,6.44,9200.0,5.1526,5.1526,5.1447,5.1447,9200.0
2007-09-27 12:25:00,6.45,6.45,6.44,6.45,9600.0,5.1526,5.1526,5.1447,5.1526,9600.0
2007-09-27 12:30:00,6.44,6.45,6.44,6.44,19600.0,5.1447,5.1526,5.1447,5.1447,19600.0
2007-09-27 12:35:00,6.44,6.44,6.43,6.43,26000.0,5.1447,5.1447,5.1367,5.1367,26000.0
2007-09-27 12:40:00,6.43,6.43,6.43,6.43,8400.0,5.1367,5.1367,5.1367,5.1367,8400.0
2007-09-27 12:45:00,6.43,6.43,6.42,6.42,13200.0,5.1367,5.1367,5.1287,5.1287,13200.0
2007-09-27 12:50:00,6.43,6.43,6.42,6.42,23600.0,5.1367,5.1367,5.1287,5.1287,23600.0
2007-09-27 12:55:00,6.42,6.42,6.42,6.42,11600.0,5.1287,5.1287,5.1287,5.1287,11600.0
2007-09-27 13:00:00,6.42,6.43,6.42,6.43,34800.0,5.1287,5.1367,5.1287,5.1367,34800.0
2007-09-27 13:05:00,6.43,6.43,6.42,6.42,31600.0,5.1367,5.1367,5.1287,5.1287,31600.0
2007-09-27 13:10:00,6.42,6.42,6.42,6.42,14800.0,5.1287,5.1287,5.1287,5.1287,14800.0
2007-09-27 13:15:00,6.42,6.43,6.42,6.43,22400.0,5.1287,5.1367,5.1287,5.1367,22400.0
2007-09-27 13:20:00,6.43,6.43,6.42,6.42,21600.0,5.1367,5.1367,5.1287,5.1287,21600.0
2007-09-27 13:25:00,6.42,6.42,6.4,6.41,74800.0,5.1287,5.1287,5.1127,5.1207,74800.0
2007-09-27 13:30:00,6.41,6.41,6.4,6.41,20000.0,5.1207,5.1207,5.1127,5.1207,20000.0
2007-09-27 13:35:00,6.4,6.41,6.4,6.4,34800.0,5.1127,5.1207,5.1127,5.1127,34800.0
2007-09-27 13:40:00,6.4,6.4,6.39,6.4,46000.0,5.1127,5.1127,5.1047,5.1127,46000.0
2007-09-27 13:45:00,6.4,6.4,6.39,6.4,40800.0,5.1127,5.1127,5.1047,5.1127,40800.0
2007-09-27 13:50:00,6.39,6.4,6.38,6.4,33600.0,5.1047,5.1127,5.0967,5.1127,33600.0
2007-09-27 13:55:00,6.4,6.4,6.4,6.4,17200.0,5.1127,5.1127,5.1127,5.1127,17200.0
2007-09-27 14:00:00,6.4,6.41,6.4,6.41,24400.0,5.1127,5.1207,5.1127,5.1207,24400.0
2007-09-27 14:05:00,6.41,6.41,6.4,6.41,59200.0,5.1207,5.1207,5.1127,5.1207,59200.0
2007-09-27 14:10:00,6.41,6.41,6.41,6.41,10800.0,5.1207,5.1207,5.1207,5.1207,10800.0
2007-09-27 14:15:00,6.41,6.41,6.41,6.41,46000.0,5.1207,5.1207,5.1207,5.1207,46000.0
2007-09-27 14:20:00,6.41,6.42,6.41,6.41,35200.0,5.1207,5.1287,5.1207,5.1207,35200.0
2007-09-27 14:25:00,6.41,6.42,6.41,6.41,33600.0,5.1207,5.1287,5.1207,5.1207,33600.0
2007-09-27 14:30:00,6.41,6.42,6.41,6.41,63200.0,5.1207,5.1287,5.1207,5.1207,63200.0
2007-09-27 14:35:00,6.41,6.41,6.4,6.4,64000.0,5.1207,5.1207,5.1127,5.1127,64000.0
2007-09-27 14:40:00,6.4,6.41,6.4,6.4,30000.0,5.1127,5.1207,5.1127,5.1127,30000.0
2007-09-27 14:45:00,6.4,6.4,6.4,6.4,80400.0,5.1127,5.1127,5.1127,5.1127,80400.0
2007-09-27 14:50:00,6.4,6.4,6.4,6.4,36800.0,5.1127,5.1127,5.1127,5.1127,36800.0
2007-09-27 14:55:00,6.4,6.4,6.4,6.4,78400.0,5.1127,5.1127,5.1127,5.1127,78400.0
2007-09-27 15:00:00,6.4,6.41,6.4,6.4,54800.0,5.1127,5.1207,5.1127,5.1127,54800.0
2007-09-27 15:05:00,6.4,6.41,6.4,6.4,65200.0,5.1127,5.1207,5.1127,5.1127,65200.0
2007-09-27 15:10:00,6.41,6.41,6.4,6.4,82400.0,5.1207,5.1207,5.1127,5.1127,82400.0
2007-09-27 15:15:00,6.4,6.4,6.4,6.4,50800.0,5.1127,5.1127,5.1127,5.1127,50800.0
2007-09-27 15:20:00,6.41,6.41,6.4,6.41,96400.0,5.1207,5.1207,5.1127,5.1207,96400.0
2007-09-27 15:25:00,6.41,6.41,6.4,6.41,65200.0,5.1207,5.1207,5.1127,5.1207,65200.0
2007-09-27 15:30:00,6.41,6.41,6.41,6.41,46800.0,5.1207,5.1207,5.1207,5.1207,46800.0
2007-09-27 15:35:00,6.41,6.42,6.41,6.42,48400.0,5.1207,5.1287,5.1207,5.1287,48400.0
2007-09-27 15:40:00,6.42,6.42,6.42,6.42,55600.0,5.1287,5.1287,5.1287,5.1287,55600.0
2007-09-27 15:45:00,6.42,6.43,6.41,6.41,142800.0,5.1287,5.1367,5.1207,5.1207,142800.0
2007-09-27 15:50:00,6.41,6.42,6.41,6.41,116800.0,5.1207,5.1287,5.1207,5.1207,116800.0
2007-09-27 15:55:00,6.41,6.41,6.4,6.41,167600.0,5.1207,5.1207,5.1127,5.1207,167600.0
2007-09-28 09:30:00,6.42,6.46,6.42,6.44,63600.0,5.1287,5.1606,5.1287,5.1447,63600.0
2007-09-28 09:35:00,6.45,6.46,6.45,6.45,50400.0,5.1526,5.1606,5.1526,5.1526,50400.0
2007-09-28 09:40:00,6.46,6.49,6.46,6.47,23600.0,5.1606,5.1846,5.1606,5.1686,23600.0
2007-09-28 09:45:00,6.48,6.49,6.47,6.49,65200.0,5.1766,5.1846,5.1686,5.1846,65200.0
2007-09-28 09:50:00,6.49,6.49,6.47,6.47,72400.0,5.1846,5.1846,5.1686,5.1686,72400.0
2007-09-28 09:55:00,6.48,6.48,6.47,6.47,30800.0,5.1766,5.1766,5.1686,5.1686,30800.0
2007-09-28 10:00:00,6.47,6.47,6.45,6.45,58000.0,5.1686,5.1686,5.1526,5.1526,58000.0
2007-09-28 10:05:00,6.45,6.45,6.44,6.45,36000.0,5.1526,5.1526,5.1447,5.1526,36000.0
2007-09-28 10:10:00,6.45,6.46,6.45,6.45,12400.0,5.1526,5.1606,5.1526,5.1526,12400.0
2007-09-28 10:15:00,6.45,6.45,6.45,6.45,18800.0,5.1526,5.1526,5.1526,5.1526,18800.0
2007-09-28 10:20:00,6.45,6.45,6.43,6.43,28800.0,5.1526,5.1526,5.1367,5.1367,28800.0
2007-09-28 10:25:00,6.44,6.44,6.42,6.42,32000.0,5.1447,5.1447,5.1287,5.1287,32000.0
2007-09-28 10:30:00,6.42,6.42,6.4,6.4,94400.0,5.1287,5.1287,5.1127,5.1127,94400.0
2007-09-28 10:35:00,6.4,6.41,6.4,6.41,32800.0,5.1127,5.1207,5.1127,5.1207,32800.0
2007-09-28 10:40:00,6.41,6.41,6.41,6.41,20400.0,5.1207,5.1207,5.1207,5.1207,20400.0
2007-09-28 10:45:00,6.41,6.41,6.39,6.4,62400.0,5.1207,5.1207,5.1047,5.1127,62400.0
2007-09-28 10:50:00,6.4,6.41,6.4,6.4,35200.0,5.1127,5.1207,5.1127,5.1127,35200.0
2007-09-28 10:55:00,6.4,6.4,6.39,6.4,492800.0,5.1127,5.1127,5.1047,5.1127,492800.0
2007-09-28 11:00:00,6.4,6.4,6.38,6.39,124000.0,5.1127,5.1127,5.0967,5.1047,124000.0
2007-09-28 11:05:00,6.39,6.4,6.39,6.4,17600.0,5.1047,5.1127,5.1047,5.1127,17600.0
2007-09-28 11:10:00,6.4,6.41,6.4,6.4,24400.0,5.1127,5.1207,5.1127,5.1127,24400.0
2007-09-28 11:15:00,6.41,6.41,6.4,6.41,27600.0,5.1207,5.1207,5.1127,5.1207,27600.0
2007-09-28 11:20:00,6.4,6.42,6.4,6.4,158400.0,5.1127,5.1287,5.1127,5.1127,158400.0
2007-09-28 11:25:00,6.4,6.4,6.39,6.39,29600.0,5.1127,5.1127,5.1047,5.1047,29600.0
2007-09-28 11:30:00,6.39,6.41,6.39,6.4,42000.0,5.1047,5.1207,5.1047,5.1127,42000.0
2007-09-28 11:35:00,6.4,6.4,6.4,6.4,11600.0,5.1127,5.1127,5.1127,5.1127,11600.0
2007-09-28 11:40:00,6.4,6.4,6.4,6.4,24400.0,5.1127,5.1127,5.1127,5.1127,24400.0
2007-09-28 11:45:00,6.41,6.41,6.4,6.41,78000.0,5.1207,5.1207,5.1127,5.1207,78000.0
2007-09-28 11:50:00,6.41,6.41,6.4,6.4,78400.0,5.1207,5.1207,5.1127,5.1127,78400.0
2007-09-28 11:55:00,6.4,6.41,6.4,6.4,24000.0,5.1127,5.1207,5.1127,5.1127,24000.0
2007-09-28 12:00:00,6.4,6.41,6.4,6.41,8000.0,5.1127,5.1207,5.1127,5.1207,8000.0
2007-09-28 12:05:00,6.41,6.41,6.4,6.4,70400.0,5.1207,5.1207,5.1127,5.1127,70400.0
2007-09-28 12:10:00,6.4,6.4,6.39,6.39,15200.0,5.1127,5.1127,5.1047,5.1047,15200.0
2007-09-28 12:15:00,6.4,6.4,6.39,6.39,11200.0,5.1127,5.1127,5.1047,5.1047,11200.0
2007-09-28 12:20:00,6.39,6.39,6.39,6.39,3600.0,5.1047,5.1047,5.1047,5.1047,3600.0
2007-09-28 12:25:00,6.39,6.39,6.38,6.39,85600.0,5.1047,5.1047,5.0967,5.1047,85600.0
2007-09-28 12:30:00,6.39,6.4,6.39,6.39,22400.0,5.1047,5.1127,5.1047,5.1047,22400.0
2007-09-28 12:35:00,6.39,6.39,6.38,6.39,107200.0,5.1047,5.1047,5.0967,5.1047,107200.0
2007-09-28 12:40:00,6.39,6.39,6.38,6.39,58000.0,5.1047,5.1047,5.0967,5.1047,58000.0
2007-09-28 12:45:00,6.39,6.39,6.38,6.38,9600.0,5.1047,5.1047,5.0967,5.0967,9600.0
2007-09-28 12:50:00,6.38,6.39,6.38,6.39,6800.0,5.0967,5.1047,5.0967,5.1047,6800.0
2007-09-28 12:55:00,6.39,6.39,6.38,6.39,8000.0,5.1047,5.1047,5.0967,5.1047,8000.0
2007-09-28 13:00:00,6.39,6.39,6.39,6.39,9600.0,5.1047,5.1047,5.1047,5.1047,9600.0
2007-09-28 13:05:00,6.39,6.4,6.38,6.39,63600.0,5.1047,5.1127,5.0967,5.1047,63600.0
2007-09-28 13:10:00,6.39,6.39,6.39,6.39,15600.0,5.1047,5.1047,5.1047,5.1047,15600.0
2007-09-28 13:15:00,6.4,6.42,6.39,6.41,61200.0,5.1127,5.1287,5.1047,5.1207,61200.0
2007-09-28 13:20:00,6.41,6.42,6.41,6.42,15200.0,5.1207,5.1287,5.1207,5.1287,15200.0
2007-09-28 13:25:00,6.41,6.42,6.41,6.41,6000.0,5.1207,5.1287,5.1207,5.1207,6000.0
2007-09-28 13:30:00,6.41,6.42,6.41,6.41,28800.0,5.1207,5.1287,5.1207,5.1207,28800.0
2007-09-28 13:35:00,6.41,6.41,6.41,6.41,29600.0,5.1207,5.1207,5.1207,5.1207,29600.0
2007-09-28 13:40:00,6.41,6.41,6.41,6.41,55600.0,5.1207,5.1207,5.1207,5.1207,55600.0
2007-09-28 13:45:00,6.41,6.41,6.39,6.39,37200.0,5.1207,5.1207,5.1047,5.1047,37200.0
2007-09-28 13:50:00,6.39,6.4,6.39,6.4,14000.0,5.1047,5.1127,5.1047,5.1127,14000.0
2007-09-28 13:55:00,6.4,6.4,6.39,6.39,15600.0,5.1127,5.1127,5.1047,5.1047,15600.0
2007-09-28 14:00:00,6.39,6.39,6.39,6.39,35200.0,5.1047,5.1047,5.1047,5.1047,35200.0
2007-09-28 14:05:00,6.39,6.4,6.39,6.39,11200.0,5.1047,5.1127,5.1047,5.1047,11200.0
2007-09-28 14:10:00,6.4,6.4,6.39,6.39,44800.0,5.1127,5.1127,5.1047,5.1047,44800.0
2007-09-28 14:15:00,6.39,6.4,6.39,6.4,12000.0,5.1047,5.1127,5.1047,5.1127,12000.0
2007-09-28 14:20:00,6.4,6.4,6.4,6.4,13600.0,5.1127,5.1127,5.1127,5.1127,13600.0
2007-09-28 14:25:00,6.4,6.41,6.4,6.4,27600.0,5.1127,5.1207,5.1127,5.1127,27600.0
2007-09-28 14:30:00,6.4,6.41,6.4,6.41,28400.0,5.1127,5.1207,5.1127,5.1207,28400.0
2007-09-28 14:35:00,6.41,6.41,6.41,6.41,28000.0,5.1207,5.1207,5.1207,5.1207,28000.0
2007-09-28 14:40:00,6.41,6.42,6.41,6.42,28400.0,5.1207,5.1287,5.1207,5.1287,28400.0
2007-09-28 14:45:00,6.42,6.42,6.41,6.41,26000.0,5.1287,5.1287,5.1207,5.1207,26000.0
2007-09-28 14:50:00,6.41,6.42,6.41,6.41,73600.0,5.1207,5.1287,5.1207,5.1207,73600.0
2007-09-28 14:55:00,6.41,6.41,6.4,6.4,70800.0,5.1207,5.1207,5.1127,5.1127,70800.0
2007-09-28 15:00:00,6.41,6.41,6.4,6.4,53600.0,5.1207,5.1207,5.1127,5.1127,53600.0
2007-09-28 15:05:00,6.41,6.41,6.4,6.4,68400.0,5.1207,5.1207,5.1127,5.1127,68400.0
2007-09-28 15:10:00,6.4,6.41,6.4,6.4,138400.0,5.1127,5.1207,5.1127,5.1127,138400.0
2007-09-28 15:15:00,6.4,6.41,6.4,6.4,58000.0,5.1127,5.1207,5.1127,5.1127,58000.0
2007-09-28 15:20:00,6.4,6.42,6.4,6.42,72000.0,5.1127,5.1287,5.1127,5.1287,72000.0
2007-09-28 15:25:00,6.42,6.42,6.42,6.42,69600.0,5.1287,5.1287,5.1287,5.1287,69600.0
2007-09-28 15:30:00,6.42,6.43,6.42,6.42,59200.0,5.1287,5.1367,5.1287,5.1287,59200.0
2007-09-28 15:35:00,6.42,6.42,6.41,6.41,67200.0,5.1287,5.1287,5.1207,5.1207,67200.0
2007-09-28 15:40:00,6.41,6.42,6.4,6.4,90000.0,5.1207,5.1287,5.1127,5.1127,90000.0
2007-09-28 15:45:00,6.4,6.41,6.4,6.41,48800.0,5.1127,5.1207,5.1127,5.1207,48800.0
2007-09-28 15:50:00,6.41,6.42,6.41,6.41,66800.0,5.1207,5.1287,5.1207,5.1207,66800.0
2007-09-28 15:55:00,6.41,6.42,6.4,6.42,138400.0,5.1207,5.1287,5.1127,5.1287,138400.0
2007-10-01 09:30:00,6.41,6.44,6.36,6.41,84800.0,5.1207,5.1447,5.0807,5.1207,84800.0
2007-10-01 09:35:00,6.42,6.44,6.41,6.43,77200.0,5.1287,5.1447,5.1207,5.1367,77200.0
2007-10-01 09:40:00,6.43,6.43,6.4,6.4,86800.0,5.1367,5.1367,5.1127,5.1127,86800.0
2007-10-01 09:45:00,6.41,6.41,6.4,6.4,207600.0,5.1207,5.1207,5.1127,5.1127,207600.0
2007-10-01 09:50:00,6.4,6.41,6.4,6.4,40000.0,5.1127,5.1207,5.1127,5.1127,40000.0
2007-10-01 09:55:00,6.4,6.41,6.4,6.4,37200.0,5.1127,5.1207,5.1127,5.1127,37200.0
2007-10-01 10:00:00,6.4,6.41,6.37,6.37,78000.0,5.1127,5.1207,5.0887,5.0887,78000.0
2007-10-01 10:05:00,6.38,6.38,6.37,6.38,44800.0,5.0967,5.0967,5.0887,5.0967,44800.0
2007-10-01 10:10:00,6.38,6.4,6.38,6.4,39200.0,5.0967,5.1127,5.0967,5.1127,39200.0
2007-10-01 10:15:00,6.39,6.4,6.39,6.39,44000.0,5.1047,5.1127,5.1047,5.1047,44000.0
2007-10-01 10:20:00,6.39,6.39,6.38,6.39,58000.0,5.1047,5.1047,5.0967,5.1047,58000.0
2007-10-01 10:25:00,6.38,6.39,6.38,6.39,76800.0,5.0967,5.1047,5.0967,5.1047,76800.0
2007-10-01 10:30:00,6.39,6.4,6.39,6.4,109600.0,5.1047,5.1127,5.1047,5.1127,109600.0
2007-10-01 10:35:00,6.4,6.41,6.39,6.4,226800.0,5.1127,5.1207,5.1047,5.1127,226800.0
2007-10-01 10:40:00,6.4,6.4,6.39,6.4,74400.0,5.1127,5.1127,5.1047,5.1127,74400.0
2007-10-01 10:45:00,6.4,6.4,6.39,6.39,111600.0,5.1127,5.1127,5.1047,5.1047,111600.0
2007-10-01 10:50:00,6.39,6.39,6.38,6.39,68000.0,5.1047,5.1047,5.0967,5.1047,68000.0
2007-10-01 10:55:00,6.39,6.4,6.38,6.38,48000.0,5.1047,5.1127,5.0967,5.0967,48000.0
2007-10-01 11:00:00,6.38,6.4,6.38,6.39,43600.0,5.0967,5.1127,5.0967,5.1047,43600.0
2007-10-01 11:05:00,6.39,6.4,6.39,6.4,186400.0,5.1047,5.1127,5.1047,5.1127,186400.0
2007-10-01 11:10:00,6.4,6.41,6.4,6.41,62000.0,5.1127,5.1207,5.1127,5.1207,62000.0
2007-10-01 11:15:00,6.41,6.42,6.41,6.42,99200.0,5.1207,5.1287,5.1207,5.1287,99200.0
2007-10-01 11:20:00,6.42,6.42,6.41,6.41,29200.0,5.1287,5.1287,5.1207,5.1207,29200.0
2007-10-01 11:25:00,6.41,6.41,6.4,6.4,52000.0,5.1207,5.1207,5.1127,5.1127,52000.0
2007-10-01 11:30:00,6.4,6.41,6.4,6.41,85200.0,5.1127,5.1207,5.1127,5.1207,85200.0
2007-10-01 11:35:00,6.41,6.41,6.41,6.41,55200.0,5.1207,5.1207,5.1207,5.1207,55200.0
2007-10-01 11:40:00,6.41,6.41,6.4,6.4,68000.0,5.1207,5.1207,5.1127,5.1127,68000.0
2007-10-01 11:45:00,6.41,6.41,6.4,6.41,58000.0,5.1207,5.1207,5.1127,5.1207,58000.0
2007-10-01 11:50:00,6.41,6.42,6.41,6.42,91200.0,5.1207,5.1287,5.1207,5.1287,91200.0
2007-10-01 11:55:00,6.42,6.43,6.42,6.42,67200.0,5.1287,5.1367,5.1287,5.1287,67200.0
2007-10-01 12:00:00,6.42,6.43,6.42,6.42,68400.0,5.1287,5.1367,5.1287,5.1287,68400.0
2007-10-01 12:05:00,6.42,6.43,6.42,6.42,24000.0,5.1287,5.1367,5.1287,5.1287,24000.0
2007-10-01 12:10:00,6.42,6.43,6.42,6.43,46000.0,5.1287,5.1367,5.1287,5.1367,46000.0
2007-10-01 12:15:00,6.43,6.43,6.42,6.43,53600.0,5.1367,5.1367,5.1287,5.1367,53600.0
2007-10-01 12:20:00,6.43,6.43,6.42,6.43,100800.0,5.1367,5.1367,5.1287,5.1367,100800.0
2007-10-01 12:25:00,6.42,6.43,6.42,6.43,30400.0,5.1287,5.1367,5.1287,5.1367,30400.0
2007-10-01 12:30:00,6.43,6.43,6.42,6.42,649600.0,5.1367,5.1367,5.1287,5.1287,649600.0
2007-10-01 12:35:00,6.42,6.43,6.42,6.43,73200.0,5.1287,5.1367,5.1287,5.1367,73200.0
2007-10-01 12:40:00,6.43,6.43,6.43,6.43,80800.0,5.1367,5.1367,5.1367,5.1367,80800.0
2007-10-01 12:45:00,6.43,6.43,6.43,6.43,16800.0,5.1367,5.1367,5.1367,5.1367,16800.0
2007-10-01 12:50:00,6.43,6.43,6.42,6.42,64800.0,5.1367,5.1367,5.1287,5.1287,64800.0
2007-10-01 12:55:00,6.42,6.43,6.42,6.43,43200.0,5.1287,5.1367,5.1287,5.1367,43200.0
2007-10-01 13:00:00,6.43,6.43,6.43,6.43,29200.0,5.1367,5.1367,5.1367,5.1367,29200.0
2007-10-01 13:05:00,6.43,6.44,6.43,6.43,103200.0,5.1367,5.1447,5.1367,5.1367,103200.0
2007-10-01 13:10:00,6.43,6.45,6.43,6.43,108400.0,5.1367,5.1526,5.1367,5.1367,108400.0
2007-10-01 13:15:00,6.43,6.45,6.42,6.45,60000.0,5.1367,5.1526,5.1287,5.1526,60000.0
2007-10-01 13:20:00,6.45,6.46,6.44,6.46,23200.0,5.1526,5.1606,5.1447,5.1606,23200.0
2007-10-01 13:25:00,6.46,6.48,6.46,6.47,76000.0,5.1606,5.1766,5.1606,5.1686,76000.0
2007-10-01 13:30:00,6.48,6.48,6.47,6.47,19200.0,5.1766,5.1766,5.1686,5.1686,19200.0
2007-10-01 13:35:00,6.47,6.49,6.47,6.48,51600.0,5.1686,5.1846,5.1686,5.1766,51600.0
2007-10-01 13:40:00,6.48,6.49,6.47,6.48,46000.0,5.1766,5.1846,5.1686,5.1766,46000.0
2007-10-01 13:45:00,6.49,6.49,6.48,6.48,20400.0,5.1846,5.1846,5.1766,5.1766,20400.0
2007-10-01 13:50:00,6.48,6.48,6.48,6.48,20000.0,5.1766,5.1766,5.1766,5.1766,20000.0
2007-10-01 13:55:00,6.48,6.48,6.47,6.48,32800.0,5.1766,5.1766,5.1686,5.1766,32800.0
2007-10-01 14:00:00,6.48,6.49,6.48,6.49,29200.0,5.1766,5.1846,5.1766,5.1846,29200.0
2007-10-01 14:05:00,6.49,6.5,6.48,6.5,40400.0,5.1846,5.1926,5.1766,5.1926,40400.0
2007-10-01 14:10:00,6.5,6.5,6.5,6.5,50400.0,5.1926,5.1926,5.1926,5.1926,50400.0
2007-10-01 14:15:00,6.5,6.5,6.5,6.5,25600.0,5.1926,5.1926,5.1926,5.1926,25600.0
2007-10-01 14:20:00,6.5,6.5,6.5,6.5,22800.0,5.1926,5.1926,5.1926,5.1926,22800.0
2007-10-01 14:25:00,6.5,6.51,6.5,6.5,40000.0,5.1926,5.2006,5.1926,5.1926,40000.0
2007-10-01 14:30:00,6.51,6.52,6.5,6.51,84400.0,5.2006,5.2086,5.1926,5.2006,84400.0
2007-10-01 14:35:00,6.51,6.51,6.5,6.5,34000.0,5.2006,5.2006,5.1926,5.1926,34000.0
2007-10-01 14:40:00,6.5,6.51,6.5,6.51,46800.0,5.1926,5.2006,5.1926,5.2006,46800.0
2007-10-01 14:45:00,6.5,6.51,6.5,6.5,70400.0,5.1926,5.2006,5.1926,5.1926,70400.0
2007-10-01 14:50:00,6.5,6.52,6.5,6.51,52000.0,5.1926,5.2086,5.1926,5.2006,52000.0
2007-10-01 14:55:00,6.51,6.52,6.5,6.51,30400.0,5.2006,5.2086,5.1926,5.2006,30400.0
2007-10-01 15:00:00,6.51,6.51,6.51,6.51,24000.0,5.2006,5.2006,5.2006,5.2006,24000.0
2007-10-01 15:05:00,6.51,6.51,6.51,6.51,22400.0,5.2006,5.2006,5.2006,5.2006,22400.0
2007-10-01 15:10:00,6.52,6.52,6.52,6.52,45200.0,5.2086,5.2086,5.2086,5.2086,45200.0
2007-10-01 15:15:00,6.52,6.52,6.51,6.52,64800.0,5.2086,5.2086,5.2006,5.2086,64800.0
2007-10-01 15:20:00,6.52,6.53,6.52,6.53,130400.0,5.2086,5.2166,5.2086,5.2166,130400.0
2007-10-01 15:25:00,6.53,6.54,6.53,6.54,57600.0,5.2166,5.2245,5.2166,5.2245,57600.0
2007-10-01 15:30:00,6.54,6.54,6.52,6.52,81200.0,5.2245,5.2245,5.2086,5.2086,81200.0
2007-10-01 15:35:00,6.52,6.52,6.5,6.51,70800.0,5.2086,5.2086,5.1926,5.2006,70800.0
2007-10-01 15:40:00,6.5,6.51,6.5,6.5,64400.0,5.1926,5.2006,5.1926,5.1926,64400.0
2007-10-01 15:45:00,6.5,6.52,6.5,6.51,86400.0,5.1926,5.2086,5.1926,5.2006,86400.0
2007-10-01 15:50:00,6.51,6.52,6.51,6.52,117200.0,5.2006,5.2086,5.2006,5.2086,117200.0
2007-10-01 15:55:00,6.52,6.54,6.52,6.53,232400.0,5.2086,5.2245,5.2086,5.2166,232400.0
2007-10-02 09:30:00,6.5,6.53,6.5,6.53,24000.0,5.1926,5.2166,5.1926,5.2166,24000.0
2007-10-02 09:35:00,6.52,6.53,6.51,6.52,9600.0,5.2086,5.2166,5.2006,5.2086,9600.0
2007-10-02 09:40:00,6.53,6.54,6.52,6.53,16800.0,5.2166,5.2245,5.2086,5.2166,16800.0
2007-10-02 09:45:00,6.53,6.53,6.52,6.52,33200.0,5.2166,5.2166,5.2086,5.2086,33200.0
2007-10-02 09:50:00,6.53,6.57,6.52,6.57,64400.0,5.2166,5.2485,5.2086,5.2485,64400.0
2007-10-02 09:55:00,6.57,6.58,6.55,6.56,66800.0,5.2485,5.2565,5.2325,5.2405,66800.0
2007-10-02 10:00:00,6.55,6.56,6.54,6.55,41200.0,5.2325,5.2405,5.2245,5.2325,41200.0
2007-10-02 10:05:00,6.55,6.56,6.54,6.56,44800.0,5.2325,5.2405,5.2245,5.2405,44800.0
2007-10-02 10:10:00,6.56,6.58,6.55,6.58,85600.0,5.2405,5.2565,5.2325,5.2565,85600.0
2007-10-02 10:15:00,6.58,6.59,6.58,6.58,87600.0,5.2565,5.2645,5.2565,5.2565,87600.0
2007-10-02 10:20:00,6.58,6.58,6.58,6.58,28800.0,5.2565,5.2565,5.2565,5.2565,28800.0
2007-10-02 10:25:00,6.58,6.59,6.58,6.58,29200.0,5.2565,5.2645,5.2565,5.2565,29200.0
2007-10-02 10:30:00,6.59,6.59,6.58,6.59,31200.0,5.2645,5.2645,5.2565,5.2645,31200.0
2007-10-02 10:35:00,6.59,6.6,6.59,6.59,46000.0,5.2645,5.2725,5.2645,5.2645,46000.0
2007-10-02 10:40:00,6.59,6.6,6.59,6.59,26400.0,5.2645,5.2725,5.2645,5.2645,26400.0
2007-10-02 10:45:00,6.59,6.6,6.59,6.59,60800.0,5.2645,5.2725,5.2645,5.2645,60800.0
2007-10-02 10:50:00,6.59,6.6,6.59,6.6,65200.0,5.2645,5.2725,5.2645,5.2725,65200.0
2007-10-02 10:55:00,6.59,6.59,6.59,6.59,22800.0,5.2645,5.2645,5.2645,5.2645,22800.0
2007-10-02 11:00:00,6.59,6.6,6.59,6.6,31200.0,5.2645,5.2725,5.2645,5.2725,31200.0
2007-10-02 11:05:00,6.6,6.6,6.59,6.6,38400.0,5.2725,5.2725,5.2645,5.2725,38400.0
2007-10-02 11:10:00,6.6,6.6,6.6,6.6,26000.0,5.2725,5.2725,5.2725,5.2725,26000.0
2007-10-02 11:15:00,6.6,6.61,6.59,6.6,27200.0,5.2725,5.2805,5.2645,5.2725,27200.0
2007-10-02 11:20:00,6.6,6.61,6.6,6.61,22400.0,5.2725,5.2805,5.2725,5.2805,22400.0
2007-10-02 11:25:00,6.61,6.62,6.61,6.62,24400.0,5.2805,5.2884,5.2805,5.2884,24400.0
2007-10-02 11:30:00,6.62,6.65,6.62,6.65,180000.0,5.2884,5.3124,5.2884,5.3124,180000.0
2007-10-02 11:35:00,6.65,6.66,6.63,6.64,182400.0,5.3124,5.3204,5.2964,5.3044,182400.0
2007-10-02 11:40:00,6.63,6.64,6.63,6.63,22000.0,5.2964,5.3044,5.2964,5.2964,22000.0
2007-10-02 11:45:00,6.63,6.64,6.63,6.63,32000.0,5.2964,5.3044,5.2964,5.2964,32000.0
2007-10-02 11:50:00,6.63,6.63,6.63,6.63,12800.0,5.2964,5.2964,5.2964,5.2964,12800.0
2007-10-02 11:55:00,6.63,6.63,6.63,6.63,12400.0,5.2964,5.2964,5.2964,5.2964,12400.0
2007-10-02 12:00:00,6.63,6.63,6.61,6.61,62400.0,5.2964,5.2964,5.2805,5.2805,62400.0
2007-10-02 12:05:00,6.61,6.62,6.61,6.61,32400.0,5.2805,5.2884,5.2805,5.2805,32400.0
2007-10-02 12:10:00,6.61,6.61,6.61,6.61,17600.0,5.2805,5.2805,5.2805,5.2805,17600.0
2007-10-02 12:15:00,6.61,6.62,6.61,6.61,22000.0,5.2805,5.2884,5.2805,5.2805,22000.0
2007-10-02 12:20:00,6.61,6.62,6.61,6.61,14800.0,5.2805,5.2884,5.2805,5.2805,14800.0
2007-10-02 12:25:00,6.6,6.61,6.6,6.6,12800.0,5.2725,5.2805,5.2725,5.2725,12800.0
2007-10-02 12:30:00,6.61,6.61,6.59,6.59,42000.0,5.2805,5.2805,5.2645,5.2645,42000.0
2007-10-02 12:35:00,6.59,6.6,6.59,6.59,12400.0,5.2645,5.2725,5.2645,5.2645,12400.0
2007-10-02 12:40:00,6.59,6.6,6.59,6.59,16000.0,5.2645,5.2725,5.2645,5.2645,16000.0
2007-10-02 12:45:00,6.59,6.59,6.59,6.59,20800.0,5.2645,5.2645,5.2645,5.2645,20800.0
2007-10-02 12:50:00,6.6,6.6,6.6,6.6,24800.0,5.2725,5.2725,5.2725,5.2725,24800.0
2007-10-02 12:55:00,6.6,6.61,6.6,6.61,35600.0,5.2725,5.2805,5.2725,5.2805,35600.0
2007-10-02 13:00:00,6.61,6.63,6.6,6.63,153600.0,5.2805,5.2964,5.2725,5.2964,153600.0
2007-10-02 13:05:00,6.63,6.66,6.63,6.66,240000.0,5.2964,5.3204,5.2964,5.3204,240000.0
2007-10-02 13:10:00,6.66,6.66,6.64,6.65,45200.0,5.3204,5.3204,5.3044,5.3124,45200.0
2007-10-02 13:15:00,6.65,6.65,6.63,6.63,19200.0,5.3124,5.3124,5.2964,5.2964,19200.0
2007-10-02 13:20:00,6.63,6.63,6.63,6.63,32000.0,5.2964,5.2964,5.2964,5.2964,32000.0
2007-10-02 13:25:00,6.63,6.63,6.62,6.62,23200.0,5.2964,5.2964,5.2884,5.2884,23200.0
2007-10-02 13:30:00,6.62,6.63,6.62,6.62,19200.0,5.2884,5.2964,5.2884,5.2884,19200.0
2007-10-02 13:35:00,6.63,6.63,6.62,6.63,16400.0,5.2964,5.2964,5.2884,5.2964,16400.0
2007-10-02 13:40:00,6.63,6.64,6.63,6.63,34000.0,5.2964,5.3044,5.2964,5.2964,34000.0
2007-10-02 13:45:00,6.63,6.64,6.63,6.64,45200.0,5.2964,5.3044,5.2964,5.3044,45200.0
2007-10-02 13:50:00,6.64,6.64,6.64,6.64,29200.0,5.3044,5.3044,5.3044,5.3044,29200.0
2007-10-02 13:55:00,6.64,6.64,6.64,6.64,29200.0,5.3044,5.3044,5.3044,5.3044,29200.0
2007-10-02 14:00:00,6.64,6.64,6.64,6.64,19200.0,5.3044,5.3044,5.3044,5.3044,19200.0
2007-10-02 14:05:00,6.64,6.64,6.64,6.64,34000.0,5.3044,5.3044,5.3044,5.3044,34000.0
2007-10-02 14:10:00,6.64,6.65,6.64,6.65,81600.0,5.3044,5.3124,5.3044,5.3124,81600.0
2007-10-02 14:15:00,6.65,6.65,6.65,6.65,60400.0,5.3124,5.3124,5.3124,5.3124,60400.0
2007-10-02 14:20:00,6.65,6.65,6.65,6.65,53600.0,5.3124,5.3124,5.3124,5.3124,53600.0
2007-10-02 14:25:00,6.65,6.65,6.65,6.65,29200.0,5.3124,5.3124,5.3124,5.3124,29200.0
2007-10-02 14:30:00,6.65,6.66,6.65,6.66,102000.0,5.3124,5.3204,5.3124,5.3204,102000.0
2007-10-02 14:35:00,6.66,6.67,6.65,6.65,38000.0,5.3204,5.3284,5.3124,5.3124,38000.0
2007-10-02 14:40:00,6.65,6.66,6.65,6.66,45200.0,5.3124,5.3204,5.3124,5.3204,45200.0
2007-10-02 14:45:00,6.66,6.67,6.65,6.67,23200.0,5.3204,5.3284,5.3124,5.3284,23200.0
2007-10-02 14:50:00,6.67,6.68,6.66,6.68,74000.0,5.3284,5.3364,5.3204,5.3364,74000.0
2007-10-02 14:55:00,6.68,6.69,6.68,6.68,78800.0,5.3364,5.3444,5.3364,5.3364,78800.0
2007-10-02 15:00:00,6.68,6.68,6.66,6.67,47600.0,5.3364,5.3364,5.3204,5.3284,47600.0
2007-10-02 15:05:00,6.67,6.67,6.66,6.67,30800.0,5.3284,5.3284,5.3204,5.3284,30800.0
2007-10-02 15:10:00,6.67,6.67,6.66,6.67,56400.0,5.3284,5.3284,5.3204,5.3284,56400.0
2007-10-02 15:15:00,6.67,6.67,6.66,6.67,24800.0,5.3284,5.3284,5.3204,5.3284,24800.0
2007-10-02 15:20:00,6.67,6.69,6.67,6.69,127600.0,5.3284,5.3444,5.3284,5.3444,127600.0
2007-10-02 15:25:00,6.69,6.7,6.68,6.7,172400.0,5.3444,5.3524,5.3364,5.3524,172400.0
2007-10-02 15:30:00,6.7,6.7,6.69,6.69,139200.0,5.3524,5.3524,5.3444,5.3444,139200.0
2007-10-02 15:35:00,6.69,6.71,6.69,6.7,220400.0,5.3444,5.3603,5.3444,5.3524,220400.0
2007-10-02 15:40:00,6.7,6.71,6.69,6.7,170400.0,5.3524,5.3603,5.3444,5.3524,170400.0
2007-10-02 15:45:00,6.7,6.72,6.7,6.72,145200.0,5.3524,5.3683,5.3524,5.3683,145200.0
2007-10-02 15:50:00,6.72,6.73,6.71,6.72,218000.0,5.3683,5.3763,5.3603,5.3683,218000.0
2007-10-02 15:55:00,6.72,6.73,6.71,6.72,354800.0,5.3683,5.3763,5.3603,5.3683,354800.0
2007-10-03 09:30:00,6.71,6.75,6.71,6.75,43200.0,5.3603,5.3923,5.3603,5.3923,43200.0
2007-10-03 09:35:00,6.74,6.77,6.73,6.75,39200.0,5.3843,5.4083,5.3763,5.3923,39200.0
2007-10-03 09:40:00,6.75,6.77,6.73,6.73,96000.0,5.3923,5.4083,5.3763,5.3763,96000.0
2007-10-03 09:45:00,6.73,6.76,6.72,6.73,226400.0,5.3763,5.4003,5.3683,5.3763,226400.0
2007-10-03 09:50:00,6.73,6.76,6.73,6.75,74800.0,5.3763,5.4003,5.3763,5.3923,74800.0
2007-10-03 09:55:00,6.75,6.76,6.74,6.75,146800.0,5.3923,5.4003,5.3843,5.3923,146800.0
2007-10-03 10:00:00,6.75,6.77,6.74,6.76,180800.0,5.3923,5.4083,5.3843,5.4003,180800.0
2007-10-03 10:05:00,6.76,6.77,6.75,6.75,68400.0,5.4003,5.4083,5.3923,5.3923,68400.0
2007-10-03 10:10:00,6.75,6.79,6.75,6.79,52400.0,5.3923,5.4243,5.3923,5.4243,52400.0
2007-10-03 10:15:00,6.79,6.8,6.78,6.8,84400.0,5.4243,5.4322,5.4163,5.4322,84400.0
2007-10-03 10:20:00,6.8,6.81,6.79,6.79,111600.0,5.4322,5.4402,5.4243,5.4243,111600.0
2007-10-03 10:25:00,6.79,6.79,6.79,6.79,35600.0,5.4243,5.4243,5.4243,5.4243,35600.0
2007-10-03 10:30:00,6.79,6.81,6.79,6.81,67600.0,5.4243,5.4402,5.4243,5.4402,67600.0
2007-10-03 10:35:00,6.81,6.81,6.8,6.8,41600.0,5.4402,5.4402,5.4322,5.4322,41600.0
2007-10-03 10:40:00,6.8,6.8,6.8,6.8,14800.0,5.4322,5.4322,5.4322,5.4322,14800.0
2007-10-03 10:45:00,6.8,6.82,6.8,6.82,44800.0,5.4322,5.4482,5.4322,5.4482,44800.0
2007-10-03 10:50:00,6.82,6.84,6.82,6.84,77200.0,5.4482,5.4642,5.4482,5.4642,77200.0
2007-10-03 10:55:00,6.84,6.84,6.83,6.83,76400.0,5.4642,5.4642,5.4562,5.4562,76400.0
2007-10-03 11:00:00,6.83,6.84,6.83,6.83,32000.0,5.4562,5.4642,5.4562,5.4562,32000.0
2007-10-03 11:05:00,6.83,6.83,6.82,6.83,52400.0,5.4562,5.4562,5.4482,5.4562,52400.0
2007-10-03 11:10:00,6.83,6.84,6.82,6.82,70400.0,5.4562,5.4642,5.4482,5.4482,70400.0
2007-10-03 11:15:00,6.82,6.83,6.82,6.82,27600.0,5.4482,5.4562,5.4482,5.4482,27600.0
2007-10-03 11:20:00,6.82,6.83,6.82,6.82,54000.0,5.4482,5.4562,5.4482,5.4482,54000.0
2007-10-03 11:25:00,6.82,6.82,6.81,6.81,16000.0,5.4482,5.4482,5.4402,5.4402,16000.0
2007-10-03 11:30:00,6.81,6.81,6.8,6.8,42800.0,5.4402,5.4402,5.4322,5.4322,42800.0
2007-10-03 11:35:00,6.8,6.81,6.8,6.81,34000.0,5.4322,5.4402,5.4322,5.4402,34000.0
2007-10-03 11:40:00,6.81,6.84,6.81,6.83,83200.0,5.4402,5.4642,5.4402,5.4562,83200.0
2007-10-03 11:45:00,6.83,6.84,6.83,6.84,26000.0,5.4562,5.4642,5.4562,5.4642,26000.0
2007-10-03 11:50:00,6.84,6.84,6.83,6.84,35200.0,5.4642,5.4642,5.4562,5.4642,35200.0
2007-10-03 11:55:00,6.84,6.87,6.84,6.87,110400.0,5.4642,5.4882,5.4642,5.4882,110400.0
2007-10-03 12:00:00,6.87,6.87,6.86,6.87,77600.0,5.4882,5.4882,5.4802,5.4882,77600.0
2007-10-03 12:05:00,6.87,6.9,6.87,6.89,96800.0,5.4882,5.5121,5.4882,5.5041,96800.0
2007-10-03 12:10:00,6.89,6.89,6.88,6.89,39200.0,5.5041,5.5041,5.4962,5.5041,39200.0
2007-10-03 12:15:00,6.88,6.89,6.88,6.89,51200.0,5.4962,5.5041,5.4962,5.5041,51200.0
2007-10-03 12:20:00,6.89,6.9,6.88,6.89,64000.0,5.5041,5.5121,5.4962,5.5041,64000.0
2007-10-03 12:25:00,6.89,6.89,6.87,6.88,28400.0,5.5041,5.5041,5.4882,5.4962,28400.0
2007-10-03 12:30:00,6.88,6.88,6.87,6.88,46400.0,5.4962,5.4962,5.4882,5.4962,46400.0
2007-10-03 12:35:00,6.88,6.89,6.88,6.89,21200.0,5.4962,5.5041,5.4962,5.5041,21200.0
2007-10-03 12:40:00,6.89,6.9,6.89,6.9,20400.0,5.5041,5.5121,5.5041,5.5121,20400.0
2007-10-03 12:45:00,6.9,6.91,6.9,6.91,84000.0,5.5121,5.5201,5.5121,5.5201,84000.0
2007-10-03 12:50:00,6.91,6.91,6.9,6.91,55600.0,5.5201,5.5201,5.5121,5.5201,55600.0
2007-10-03 12:55:00,6.91,6.91,6.88,6.89,24000.0,5.5201,5.5201,5.4962,5.5041,24000.0
2007-10-03 13:00:00,6.89,6.89,6.87,6.88,58000.0,5.5041,5.5041,5.4882,5.4962,58000.0
2007-10-03 13:05:00,6.88,6.89,6.86,6.88,55600.0,5.4962,5.5041,5.4802,5.4962,55600.0
2007-10-03 13:10:00,6.88,6.89,6.88,6.88,41600.0,5.4962,5.5041,5.4962,5.4962,41600.0
2007-10-03 13:15:00,6.89,6.9,6.89,6.89,50000.0,5.5041,5.5121,5.5041,5.5041,50000.0
2007-10-03 13:20:00,6.9,6.9,6.89,6.9,65200.0,5.5121,5.5121,5.5041,5.5121,65200.0
2007-10-03 13:25:00,6.9,6.92,6.9,6.92,84000.0,5.5121,5.5281,5.5121,5.5281,84000.0
2007-10-03 13:30:00,6.92,6.92,6.91,6.91,237200.0,5.5281,5.5281,5.5201,5.5201,237200.0
2007-10-03 13:35:00,6.91,6.91,6.89,6.89,142000.0,5.5201,5.5201,5.5041,5.5041,142000.0
2007-10-03 13:40:00,6.89,6.89,6.88,6.89,83600.0,5.5041,5.5041,5.4962,5.5041,83600.0
2007-10-03 13:45:00,6.89,6.89,6.88,6.89,57600.0,5.5041,5.5041,5.4962,5.5041,57600.0
2007-10-03 13:50:00,6.89,6.89,6.89,6.89,26800.0,5.5041,5.5041,5.5041,5.5041,26800.0
2007-10-03 13:55:00,6.89,6.89,6.89,6.89,48800.0,5.5041,5.5041,5.5041,5.5041,48800.0
2007-10-03 14:00:00,6.89,6.89,6.85,6.85,80000.0,5.5041,5.5041,5.4722,5.4722,80000.0
2007-10-03 14:05:00,6.85,6.86,6.84,6.84,37600.0,5.4722,5.4802,5.4642,5.4642,37600.0
2007-10-03 14:10:00,6.84,6.85,6.83,6.85,51200.0,5.4642,5.4722,5.4562,5.4722,51200.0
2007-10-03 14:15:00,6.85,6.86,6.85,6.86,27200.0,5.4722,5.4802,5.4722,5.4802,27200.0
2007-10-03 14:20:00,6.86,6.87,6.86,6.86,17200.0,5.4802,5.4882,5.4802,5.4802,17200.0
2007-10-03 14:25:00,6.86,6.86,6.85,6.85,78400.0,5.4802,5.4802,5.4722,5.4722,78400.0
2007-10-03 14:30:00,6.84,6.85,6.84,6.84,16000.0,5.4642,5.4722,5.4642,5.4642,16000.0
2007-10-03 14:35:00,6.84,6.84,6.82,6.82,38800.0,5.4642,5.4642,5.4482,5.4482,38800.0
2007-10-03 14:40:00,6.82,6.83,6.82,6.83,26000.0,5.4482,5.4562,5.4482,5.4562,26000.0
2007-10-03 14:45:00,6.83,6.83,6.8,6.81,58800.0,5.4562,5.4562,5.4322,5.4402,58800.0
2007-10-03 14:50:00,6.81,6.82,6.8,6.81,34400.0,5.4402,5.4482,5.4322,5.4402,34400.0
2007-10-03 14:55:00,6.81,6.82,6.81,6.82,168400.0,5.4402,5.4482,5.4402,5.4482,168400.0
2007-10-03 15:00:00,6.82,6.83,6.81,6.81,74800.0,5.4482,5.4562,5.4402,5.4402,74800.0
2007-10-03 15:05:00,6.81,6.81,6.81,6.81,59600.0,5.4402,5.4402,5.4402,5.4402,59600.0
2007-10-03 15:10:00,6.81,6.81,6.79,6.79,207600.0,5.4402,5.4402,5.4243,5.4243,207600.0
2007-10-03 15:15:00,6.79,6.8,6.79,6.79,167600.0,5.4243,5.4322,5.4243,5.4243,167600.0
2007-10-03 15:20:00,6.8,6.8,6.79,6.8,55600.0,5.4322,5.4322,5.4243,5.4322,55600.0
2007-10-03 15:25:00,6.8,6.8,6.79,6.79,66000.0,5.4322,5.4322,5.4243,5.4243,66000.0
2007-10-03 15:30:00,6.79,6.79,6.78,6.78,142800.0,5.4243,5.4243,5.4163,5.4163,142800.0
2007-10-03 15:35:00,6.78,6.78,6.78,6.78,116400.0,5.4163,5.4163,5.4163,5.4163,116400.0
2007-10-03 15:40:00,6.78,6.78,6.75,6.76,261600.0,5.4163,5.4163,5.3923,5.4003,261600.0
2007-10-03 15:45:00,6.76,6.77,6.76,6.76,217200.0,5.4003,5.4083,5.4003,5.4003,217200.0
2007-10-03 15:50:00,6.76,6.76,6.75,6.75,458800.0,5.4003,5.4003,5.3923,5.3923,458800.0
2007-10-03 15:55:00,6.75,6.76,6.74,6.75,375200.0,5.3923,5.4003,5.3843,5.3923,375200.0
2007-10-04 09:30:00,6.75,6.8,6.74,6.77,44400.0,5.3923,5.4322,5.3843,5.4083,44400.0
2007-10-04 09:35:00,6.77,6.8,6.77,6.8,37200.0,5.4083,5.4322,5.4083,5.4322,37200.0
2007-10-04 09:40:00,6.81,6.81,6.79,6.8,32800.0,5.4402,5.4402,5.4243,5.4322,32800.0
2007-10-04 09:45:00,6.79,6.8,6.77,6.78,42400.0,5.4243,5.4322,5.4083,5.4163,42400.0
2007-10-04 09:50:00,6.78,6.79,6.76,6.77,36800.0,5.4163,5.4243,5.4003,5.4083,36800.0
2007-10-04 09:55:00,6.77,6.78,6.76,6.77,37200.0,5.4083,5.4163,5.4003,5.4083,37200.0
2007-10-04 10:00:00,6.77,6.77,6.74,6.75,34800.0,5.4083,5.4083,5.3843,5.3923,34800.0
2007-10-04 10:05:00,6.75,6.76,6.74,6.75,27200.0,5.3923,5.4003,5.3843,5.3923,27200.0
2007-10-04 10:10:00,6.75,6.77,6.75,6.76,39200.0,5.3923,5.4083,5.3923,5.4003,39200.0
2007-10-04 10:15:00,6.76,6.76,6.74,6.74,96000.0,5.4003,5.4003,5.3843,5.3843,96000.0
2007-10-04 10:20:00,6.75,6.75,6.73,6.73,37200.0,5.3923,5.3923,5.3763,5.3763,37200.0
2007-10-04 10:25:00,6.74,6.74,6.71,6.72,229600.0,5.3843,5.3843,5.3603,5.3683,229600.0
2007-10-04 10:30:00,6.72,6.72,6.72,6.72,40400.0,5.3683,5.3683,5.3683,5.3683,40400.0
2007-10-04 10:35:00,6.72,6.72,6.71,6.71,41200.0,5.3683,5.3683,5.3603,5.3603,41200.0
2007-10-04 10:40:00,6.71,6.71,6.7,6.71,37200.0,5.3603,5.3603,5.3524,5.3603,37200.0
2007-10-04 10:45:00,6.71,6.72,6.71,6.72,42000.0,5.3603,5.3683,5.3603,5.3683,42000.0
2007-10-04 10:50:00,6.72,6.72,6.71,6.71,52800.0,5.3683,5.3683,5.3603,5.3603,52800.0
2007-10-04 10:55:00,6.71,6.72,6.71,6.72,14800.0,5.3603,5.3683,5.3603,5.3683,14800.0
2007-10-04 11:00:00,6.72,6.72,6.72,6.72,24000.0,5.3683,5.3683,5.3683,5.3683,24000.0
2007-10-04 11:05:00,6.72,6.72,6.71,6.72,45200.0,5.3683,5.3683,5.3603,5.3683,45200.0
2007-10-04 11:10:00,6.72,6.72,6.71,6.71,13200.0,5.3683,5.3683,5.3603,5.3603,13200.0
2007-10-04 11:15:00,6.71,6.72,6.71,6.71,17200.0,5.3603,5.3683,5.3603,5.3603,17200.0
2007-10-04 11:20:00,6.71,6.72,6.71,6.72,28800.0,5.3603,5.3683,5.3603,5.3683,28800.0
2007-10-04 11:25:00,6.72,6.72,6.71,6.72,44000.0,5.3683,5.3683,5.3603,5.3683,44000.0
2007-10-04 11:30:00,6.72,6.73,6.71,6.73,79200.0,5.3683,5.3763,5.3603,5.3763,79200.0
2007-10-04 11:35:00,6.73,6.74,6.73,6.73,70800.0,5.3763,5.3843,5.3763,5.3763,70800.0
2007-10-04 11:40:00,6.73,6.74,6.73,6.74,24800.0,5.3763,5.3843,5.3763,5.3843,24800.0
2007-10-04 11:45:00,6.74,6.74,6.73,6.73,31200.0,5.3843,5.3843,5.3763,5.3763,31200.0
2007-10-04 11:50:00,6.73,6.73,6.71,6.72,41200.0,5.3763,5.3763,5.3603,5.3683,41200.0
2007-10-04 11:55:00,6.72,6.72,6.71,6.71,36800.0,5.3683,5.3683,5.3603,5.3603,36800.0
2007-10-04 12:00:00,6.71,6.72,6.71,6.71,22400.0,5.3603,5.3683,5.3603,5.3603,22400.0
2007-10-04 12:05:00,6.71,6.72,6.71,6.72,40400.0,5.3603,5.3683,5.3603,5.3683,40400.0
2007-10-04 12:10:00,6.71,6.72,6.71,6.72,9600.0,5.3603,5.3683,5.3603,5.3683,9600.0
2007-10-04 12:15:00,6.72,6.72,6.71,6.71,36000.0,5.3683,5.3683,5.3603,5.3603,36000.0
2007-10-04 12:20:00,6.71,6.71,6.71,6.71,5200.0,5.3603,5.3603,5.3603,5.3603,5200.0
2007-10-04 12:25:00,6.71,6.71,6.71,6.71,14400.0,5.3603,5.3603,5.3603,5.3603,14400.0
2007-10-04 12:30:00,6.71,6.71,6.7,6.71,28400.0,5.3603,5.3603,5.3524,5.3603,28400.0
2007-10-04 12:35:00,6.71,6.71,6.71,6.71,20000.0,5.3603,5.3603,5.3603,5.3603,20000.0
2007-10-04 12:40:00,6.7,6.71,6.7,6.7,7600.0,5.3524,5.3603,5.3524,5.3524,7600.0
2007-10-04 12:45:00,6.7,6.7,6.7,6.7,18400.0,5.3524,5.3524,5.3524,5.3524,18400.0
2007-10-04 12:50:00,6.7,6.71,6.7,6.71,24000.0,5.3524,5.3603,5.3524,5.3603,24000.0
2007-10-04 12:55:00,6.71,6.71,6.71,6.71,10000.0,5.3603,5.3603,5.3603,5.3603,10000.0
2007-10-04 13:00:00,6.71,6.71,6.71,6.71,10800.0,5.3603,5.3603,5.3603,5.3603,10800.0
2007-10-04 13:05:00,6.71,6.71,6.7,6.7,10800.0,5.3603,5.3603,5.3524,5.3524,10800.0
2007-10-04 13:10:00,6.7,6.7,6.7,6.7,16400.0,5.3524,5.3524,5.3524,5.3524,16400.0
2007-10-04 13:15:00,6.7,6.7,6.7,6.7,15200.0,5.3524,5.3524,5.3524,5.3524,15200.0
2007-10-04 13:20:00,6.7,6.71,6.7,6.7,18000.0,5.3524,5.3603,5.3524,5.3524,18000.0
2007-10-04 13:25:00,6.71,6.72,6.71,6.71,34400.0,5.3603,5.3683,5.3603,5.3603,34400.0
2007-10-04 13:30:00,6.71,6.71,6.71,6.71,23600.0,5.3603,5.3603,5.3603,5.3603,23600.0
2007-10-04 13:35:00,6.71,6.71,6.7,6.71,46000.0,5.3603,5.3603,5.3524,5.3603,46000.0
2007-10-04 13:40:00,6.71,6.71,6.7,6.7,28800.0,5.3603,5.3603,5.3524,5.3524,28800.0
2007-10-04 13:45:00,6.7,6.7,6.69,6.69,23600.0,5.3524,5.3524,5.3444,5.3444,23600.0
2007-10-04 13:50:00,6.69,6.7,6.69,6.69,16000.0,5.3444,5.3524,5.3444,5.3444,16000.0
2007-10-04 13:55:00,6.69,6.69,6.68,6.69,67200.0,5.3444,5.3444,5.3364,5.3444,67200.0
2007-10-04 14:00:00,6.69,6.69,6.68,6.68,103200.0,5.3444,5.3444,5.3364,5.3364,103200.0
2007-10-04 14:05:00,6.69,6.69,6.67,6.67,70800.0,5.3444,5.3444,5.3284,5.3284,70800.0
2007-10-04 14:10:00,6.67,6.68,6.67,6.67,34000.0,5.3284,5.3364,5.3284,5.3284,34000.0
2007-10-04 14:15:00,6.67,6.67,6.66,6.67,38800.0,5.3284,5.3284,5.3204,5.3284,38800.0
2007-10-04 14:20:00,6.66,6.67,6.66,6.67,32400.0,5.3204,5.3284,5.3204,5.3284,32400.0
2007-10-04 14:25:00,6.67,6.67,6.66,6.66,22400.0,5.3284,5.3284,5.3204,5.3204,22400.0
2007-10-04 14:30:00,6.66,6.67,6.66,6.66,16000.0,5.3204,5.3284,5.3204,5.3204,16000.0
2007-10-04 14:35:00,6.66,6.66,6.66,6.66,24000.0,5.3204,5.3204,5.3204,5.3204,24000.0
2007-10-04 14:40:00,6.66,6.66,6.65,6.65,48400.0,5.3204,5.3204,5.3124,5.3124,48400.0
2007-10-04 14:45:00,6.65,6.66,6.65,6.65,26000.0,5.3124,5.3204,5.3124,5.3124,26000.0
2007-10-04 14:50:00,6.65,6.66,6.65,6.65,24000.0,5.3124,5.3204,5.3124,5.3124,24000.0
2007-10-04 14:55:00,6.65,6.65,6.65,6.65,31200.0,5.3124,5.3124,5.3124,5.3124,31200.0
2007-10-04 15:00:00,6.65,6.66,6.65,6.66,62000.0,5.3124,5.3204,5.3124,5.3204,62000.0
2007-10-04 15:05:00,6.67,6.67,6.67,6.67,36800.0,5.3284,5.3284,5.3284,5.3284,36800.0
2007-10-04 15:10:00,6.67,6.67,6.66,6.67,37200.0,5.3284,5.3284,5.3204,5.3284,37200.0
2007-10-04 15:15:00,6.66,6.67,6.66,6.66,92400.0,5.3204,5.3284,5.3204,5.3204,92400.0
2007-10-04 15:20:00,6.66,6.67,6.66,6.67,39600.0,5.3204,5.3284,5.3204,5.3284,39600.0
2007-10-04 15:25:00,6.66,6.67,6.66,6.67,48800.0,5.3204,5.3284,5.3204,5.3284,48800.0
2007-10-04 15:30:00,6.67,6.68,6.67,6.68,85600.0,5.3284,5.3364,5.3284,5.3364,85600.0
2007-10-04 15:35:00,6.68,6.7,6.68,6.68,205600.0,5.3364,5.3524,5.3364,5.3364,205600.0
2007-10-04 15:40:00,6.68,6.69,6.68,6.68,93600.0,5.3364,5.3444,5.3364,5.3364,93600.0
2007-10-04 15:45:00,6.68,6.69,6.67,6.68,151200.0,5.3364,5.3444,5.3284,5.3364,151200.0
2007-10-04 15:50:00,6.68,6.68,6.67,6.67,129600.0,5.3364,5.3364,5.3284,5.3284,129600.0
2007-10-04 15:55:00,6.67,6.68,6.67,6.68,330000.0,5.3284,5.3364,5.3284,5.3364,330000.0
2007-10-05 09:30:00,6.69,6.75,6.66,6.75,82400.0,5.3444,5.3923,5.3204,5.3923,82400.0
2007-10-05 09:35:00,6.75,6.76,6.74,6.75,266400.0,5.3923,5.4003,5.3843,5.3923,266400.0
2007-10-05 09:40:00,6.76,6.79,6.74,6.75,152800.0,5.4003,5.4243,5.3843,5.3923,152800.0
2007-10-05 09:45:00,6.75,6.76,6.74,6.74,292800.0,5.3923,5.4003,5.3843,5.3843,292800.0
2007-10-05 09:50:00,6.75,6.76,6.74,6.75,50800.0,5.3923,5.4003,5.3843,5.3923,50800.0
2007-10-05 09:55:00,6.75,6.76,6.75,6.75,27200.0,5.3923,5.4003,5.3923,5.3923,27200.0
2007-10-05 10:00:00,6.75,6.76,6.74,6.75,81200.0,5.3923,5.4003,5.3843,5.3923,81200.0
2007-10-05 10:05:00,6.75,6.76,6.75,6.76,57600.0,5.3923,5.4003,5.3923,5.4003,57600.0
2007-10-05 10:10:00,6.76,6.76,6.74,6.75,56000.0,5.4003,5.4003,5.3843,5.3923,56000.0
2007-10-05 10:15:00,6.75,6.75,6.7,6.72,104800.0,5.3923,5.3923,5.3524,5.3683,104800.0
2007-10-05 10:20:00,6.72,6.72,6.71,6.72,38800.0,5.3683,5.3683,5.3603,5.3683,38800.0
2007-10-05 10:25:00,6.72,6.73,6.72,6.72,37200.0,5.3683,5.3763,5.3683,5.3683,37200.0
2007-10-05 10:30:00,6.72,6.73,6.72,6.73,31200.0,5.3683,5.3763,5.3683,5.3763,31200.0
2007-10-05 10:35:00,6.73,6.74,6.73,6.74,50800.0,5.3763,5.3843,5.3763,5.3843,50800.0
2007-10-05 10:40:00,6.74,6.74,6.74,6.74,28000.0,5.3843,5.3843,5.3843,5.3843,28000.0
2007-10-05 10:45:00,6.74,6.75,6.74,6.74,69600.0,5.3843,5.3923,5.3843,5.3843,69600.0
2007-10-05 10:50:00,6.74,6.75,6.74,6.74,30400.0,5.3843,5.3923,5.3843,5.3843,30400.0
2007-10-05 10:55:00,6.74,6.75,6.74,6.75,35200.0,5.3843,5.3923,5.3843,5.3923,35200.0
2007-10-05 11:00:00,6.75,6.77,6.75,6.75,142000.0,5.3923,5.4083,5.3923,5.3923,142000.0
2007-10-05 11:05:00,6.75,6.76,6.74,6.75,89600.0,5.3923,5.4003,5.3843,5.3923,89600.0
2007-10-05 11:10:00,6.74,6.75,6.74,6.75,33200.0,5.3843,5.3923,5.3843,5.3923,33200.0
2007-10-05 11:15:00,6.75,6.77,6.75,6.76,72800.0,5.3923,5.4083,5.3923,5.4003,72800.0
2007-10-05 11:20:00,6.77,6.79,6.77,6.78,51600.0,5.4083,5.4243,5.4083,5.4163,51600.0
2007-10-05 11:25:00,6.78,6.79,6.78,6.78,34000.0,5.4163,5.4243,5.4163,5.4163,34000.0
2007-10-05 11:30:00,6.78,6.8,6.78,6.8,34800.0,5.4163,5.4322,5.4163,5.4322,34800.0
2007-10-05 11:35:00,6.8,6.82,6.79,6.8,148400.0,5.4322,5.4482,5.4243,5.4322,148400.0
2007-10-05 11:40:00,6.8,6.82,6.8,6.82,114400.0,5.4322,5.4482,5.4322,5.4482,114400.0
2007-10-05 11:45:00,6.82,6.84,6.82,6.84,58000.0,5.4482,5.4642,5.4482,5.4642,58000.0
2007-10-05 11:50:00,6.83,6.86,6.83,6.85,47200.0,5.4562,5.4802,5.4562,5.4722,47200.0
2007-10-05 11:55:00,6.85,6.86,6.84,6.85,132000.0,5.4722,5.4802,5.4642,5.4722,132000.0
2007-10-05 12:00:00,6.85,6.85,6.84,6.85,60800.0,5.4722,5.4722,5.4642,5.4722,60800.0
2007-10-05 12:05:00,6.85,6.86,6.84,6.85,50400.0,5.4722,5.4802,5.4642,5.4722,50400.0
2007-10-05 12:10:00,6.85,6.87,6.85,6.86,47600.0,5.4722,5.4882,5.4722,5.4802,47600.0
2007-10-05 12:15:00,6.86,6.89,6.86,6.88,73600.0,5.4802,5.5041,5.4802,5.4962,73600.0
2007-10-05 12:20:00,6.88,6.89,6.88,6.88,94000.0,5.4962,5.5041,5.4962,5.4962,94000.0
2007-10-05 12:25:00,6.88,6.89,6.88,6.88,38800.0,5.4962,5.5041,5.4962,5.4962,38800.0
2007-10-05 12:30:00,6.88,6.9,6.88,6.9,92800.0,5.4962,5.5121,5.4962,5.5121,92800.0
2007-10-05 12:35:00,6.9,6.91,6.89,6.91,100800.0,5.5121,5.5201,5.5041,5.5201,100800.0
2007-10-05 12:40:00,6.91,6.91,6.9,6.91,82400.0,5.5201,5.5201,5.5121,5.5201,82400.0
2007-10-05 12:45:00,6.91,6.91,6.9,6.9,97600.0,5.5201,5.5201,5.5121,5.5121,97600.0
2007-10-05 12:50:00,6.9,6.93,6.9,6.93,205600.0,5.5121,5.5361,5.5121,5.5361,205600.0
2007-10-05 12:55:00,6.93,6.95,6.93,6.93,208800.0,5.5361,5.5521,5.5361,5.5361,208800.0
2007-10-05 13:00:00,6.93,6.94,6.93,6.93,37200.0,5.5361,5.5441,5.5361,5.5361,37200.0
2007-10-05 13:05:00,6.93,6.93,6.91,6.92,85600.0,5.5361,5.5361,5.5201,5.5281,85600.0
2007-10-05 13:10:00,6.92,6.93,6.92,6.92,94000.0,5.5281,5.5361,5.5281,5.5281,94000.0
2007-10-05 13:15:00,6.92,6.93,6.91,6.91,63600.0,5.5281,5.5361,5.5201,5.5201,63600.0
2007-10-05 13:20:00,6.91,6.91,6.89,6.89,52400.0,5.5201,5.5201,5.5041,5.5041,52400.0
2007-10-05 13:25:00,6.89,6.89,6.89,6.89,31200.0,5.5041,5.5041,5.5041,5.5041,31200.0
2007-10-05 13:30:00,6.89,6.91,6.89,6.91,29200.0,5.5041,5.5201,5.5041,5.5201,29200.0
2007-10-05 13:35:00,6.91,6.93,6.91,6.92,70000.0,5.5201,5.5361,5.5201,5.5281,70000.0
2007-10-05 13:40:00,6.92,6.93,6.92,6.92,54000.0,5.5281,5.5361,5.5281,5.5281,54000.0
2007-10-05 13:45:00,6.93,6.93,6.92,6.93,36000.0,5.5361,5.5361,5.5281,5.5361,36000.0
2007-10-05 13:50:00,6.93,6.93,6.93,6.93,21600.0,5.5361,5.5361,5.5361,5.5361,21600.0
2007-10-05 13:55:00,6.93,6.94,6.93,6.94,56800.0,5.5361,5.5441,5.5361,5.5441,56800.0
2007-10-05 14:00:00,6.94,6.95,6.94,6.94,69600.0,5.5441,5.5521,5.5441,5.5441,69600.0
2007-10-05 14:05:00,6.94,6.95,6.94,6.94,28800.0,5.5441,5.5521,5.5441,5.5441,28800.0
2007-10-05 14:10:00,6.94,6.94,6.93,6.94,11200.0,5.5441,5.5441,5.5361,5.5441,11200.0
2007-10-05 14:15:00,6.94,6.95,6.94,6.95,30400.0,5.5441,5.5521,5.5441,5.5521,30400.0
2007-10-05 14:20:00,6.95,6.98,6.95,6.97,85200.0,5.5521,5.576,5.5521,5.568,85200.0
2007-10-05 14:25:00,6.97,6.98,6.97,6.98,58800.0,5.568,5.576,5.568,5.576,58800.0
2007-10-05 14:30:00,6.98,6.98,6.97,6.97,110000.0,5.576,5.576,5.568,5.568,110000.0
2007-10-05 14:35:00,6.97,6.98,6.97,6.97,32000.0,5.568,5.576,5.568,5.568,32000.0
2007-10-05 14:40:00,6.98,6.99,6.98,6.98,87200.0,5.576,5.584,5.576,5.576,87200.0
2007-10-05 14:45:00,6.98,6.98,6.97,6.97,99200.0,5.576,5.576,5.568,5.568,99200.0
2007-10-05 14:50:00,6.97,6.98,6.97,6.98,65600.0,5.568,5.576,5.568,5.576,65600.0
2007-10-05 14:55:00,6.98,6.98,6.98,6.98,87200.0,5.576,5.576,5.576,5.576,87200.0
2007-10-05 15:00:00,6.98,6.98,6.96,6.96,143200.0,5.576,5.576,5.5601,5.5601,143200.0
2007-10-05 15:05:00,6.96,6.96,6.96,6.96,111200.0,5.5601,5.5601,5.5601,5.5601,111200.0
2007-10-05 15:10:00,6.96,6.96,6.93,6.93,134000.0,5.5601,5.5601,5.5361,5.5361,134000.0
2007-10-05 15:15:00,6.93,6.93,6.92,6.93,111600.0,5.5361,5.5361,5.5281,5.5361,111600.0
2007-10-05 15:20:00,6.93,6.93,6.91,6.92,108000.0,5.5361,5.5361,5.5201,5.5281,108000.0
2007-10-05 15:25:00,6.92,6.92,6.91,6.91,86400.0,5.5281,5.5281,5.5201,5.5201,86400.0
2007-10-05 15:30:00,6.92,6.92,6.9,6.9,149200.0,5.5281,5.5281,5.5121,5.5121,149200.0
2007-10-05 15:35:00,6.9,6.91,6.9,6.9,94000.0,5.5121,5.5201,5.5121,5.5121,94000.0
2007-10-05 15:40:00,6.9,6.9,6.87,6.88,222800.0,5.5121,5.5121,5.4882,5.4962,222800.0
2007-10-05 15:45:00,6.87,6.89,6.87,6.88,260400.0,5.4882,5.5041,5.4882,5.4962,260400.0
2007-10-05 15:50:00,6.88,6.9,6.87,6.88,276000.0,5.4962,5.5121,5.4882,5.4962,276000.0
2007-10-05 15:55:00,6.88,6.88,6.87,6.88,389200.0,5.4962,5.4962,5.4882,5.4962,389200.0
2007-10-08 09:30:00,6.91,6.91,6.85,6.88,157200.0,5.5201,5.5201,5.4722,5.4962,157200.0
2007-10-08 09:35:00,6.87,6.88,6.86,6.88,86400.0,5.4882,5.4962,5.4802,5.4962,86400.0
2007-10-08 09:40:00,6.88,6.89,6.86,6.86,56400.0,5.4962,5.5041,5.4802,5.4802,56400.0
2007-10-08 09:45:00,6.86,6.87,6.84,6.85,104000.0,5.4802,5.4882,5.4642,5.4722,104000.0
2007-10-08 09:50:00,6.86,6.86,6.83,6.85,87600.0,5.4802,5.4802,5.4562,5.4722,87600.0
2007-10-08 09:55:00,6.85,6.86,6.85,6.86,33600.0,5.4722,5.4802,5.4722,5.4802,33600.0
2007-10-08 10:00:00,6.86,6.86,6.85,6.85,41200.0,5.4802,5.4802,5.4722,5.4722,41200.0
2007-10-08 10:05:00,6.86,6.86,6.84,6.85,102000.0,5.4802,5.4802,5.4642,5.4722,102000.0
2007-10-08 10:10:00,6.85,6.86,6.84,6.85,39600.0,5.4722,5.4802,5.4642,5.4722,39600.0
2007-10-08 10:15:00,6.85,6.85,6.84,6.84,66400.0,5.4722,5.4722,5.4642,5.4642,66400.0
2007-10-08 10:20:00,6.84,6.85,6.84,6.85,40000.0,5.4642,5.4722,5.4642,5.4722,40000.0
2007-10-08 10:25:00,6.85,6.85,6.85,6.85,24400.0,5.4722,5.4722,5.4722,5.4722,24400.0
2007-10-08 10:30:00,6.85,6.86,6.84,6.86,55600.0,5.4722,5.4802,5.4642,5.4802,55600.0
2007-10-08 10:35:00,6.86,6.88,6.86,6.87,69600.0,5.4802,5.4962,5.4802,5.4882,69600.0
2007-10-08 10:40:00,6.87,6.87,6.86,6.86,45600.0,5.4882,5.4882,5.4802,5.4802,45600.0
2007-10-08 10:45:00,6.86,6.87,6.86,6.87,23200.0,5.4802,5.4882,5.4802,5.4882,23200.0
2007-10-08 10:50:00,6.87,6.88,6.87,6.88,25200.0,5.4882,5.4962,5.4882,5.4962,25200.0
2007-10-08 10:55:00,6.88,6.88,6.88,6.88,37600.0,5.4962,5.4962,5.4962,5.4962,37600.0
2007-10-08 11:00:00,6.88,6.89,6.88,6.88,52400.0,5.4962,5.5041,5.4962,5.4962,52400.0
2007-10-08 11:05:00,6.88,6.88,6.87,6.88,77200.0,5.4962,5.4962,5.4882,5.4962,77200.0
2007-10-08 11:10:00,6.88,6.88,6.87,6.88,68400.0,5.4962,5.4962,5.4882,5.4962,68400.0
2007-10-08 11:15:00,6.88,6.88,6.86,6.86,28400.0,5.4962,5.4962,5.4802,5.4802,28400.0
2007-10-08 11:20:00,6.86,6.86,6.86,6.86,8400.0,5.4802,5.4802,5.4802,5.4802,8400.0
2007-10-08 11:25:00,6.86,6.88,6.86,6.86,26400.0,5.4802,5.4962,5.4802,5.4802,26400.0
2007-10-08 11:30:00,6.86,6.87,6.84,6.84,166400.0,5.4802,5.4882,5.4642,5.4642,166400.0
2007-10-08 11:35:00,6.84,6.84,6.84,6.84,19600.0,5.4642,5.4642,5.4642,5.4642,19600.0
2007-10-08 11:40:00,6.84,6.85,6.84,6.85,14400.0,5.4642,5.4722,5.4642,5.4722,14400.0
2007-10-08 11:45:00,6.85,6.85,6.85,6.85,18400.0,5.4722,5.4722,5.4722,5.4722,18400.0
2007-10-08 11:50:00,6.85,6.85,6.84,6.85,24000.0,5.4722,5.4722,5.4642,5.4722,24000.0
2007-10-08 11:55:00,6.85,6.86,6.85,6.85,31600.0,5.4722,5.4802,5.4722,5.4722,31600.0
2007-10-08 12:00:00,6.85,6.86,6.84,6.85,18800.0,5.4722,5.4802,5.4642,5.4722,18800.0
2007-10-08 12:05:00,6.85,6.85,6.85,6.85,61200.0,5.4722,5.4722,5.4722,5.4722,61200.0
2007-10-08 12:10:00,6.85,6.85,6.84,6.84,12800.0,5.4722,5.4722,5.4642,5.4642,12800.0
2007-10-08 12:15:00,6.84,6.85,6.84,6.84,19600.0,5.4642,5.4722,5.4642,5.4642,19600.0
2007-10-08 12:20:00,6.85,6.85,6.84,6.84,55200.0,5.4722,5.4722,5.4642,5.4642,55200.0
2007-10-08 12:25:00,6.84,6.85,6.83,6.85,64800.0,5.4642,5.4722,5.4562,5.4722,64800.0
2007-10-08 12:30:00,6.85,6.85,6.83,6.83,18400.0,5.4722,5.4722,5.4562,5.4562,18400.0
2007-10-08 12:35:00,6.83,6.83,6.83,6.83,16400.0,5.4562,5.4562,5.4562,5.4562,16400.0
2007-10-08 12:40:00,6.83,6.83,6.83,6.83,22800.0,5.4562,5.4562,5.4562,5.4562,22800.0
2007-10-08 12:45:00,6.83,6.83,6.83,6.83,16400.0,5.4562,5.4562,5.4562,5.4562,16400.0
2007-10-08 12:50:00,6.83,6.84,6.83,6.83,17600.0,5.4562,5.4642,5.4562,5.4562,17600.0
2007-10-08 12:55:00,6.83,6.83,6.83,6.83,14400.0,5.4562,5.4562,5.4562,5.4562,14400.0
2007-10-08 13:00:00,6.83,6.83,6.83,6.83,18800.0,5.4562,5.4562,5.4562,5.4562,18800.0
2007-10-08 13:05:00,6.83,6.83,6.82,6.82,8000.0,5.4562,5.4562,5.4482,5.4482,8000.0
2007-10-08 13:10:00,6.83,6.84,6.82,6.83,32800.0,5.4562,5.4642,5.4482,5.4562,32800.0
2007-10-08 13:15:00,6.83,6.83,6.83,6.83,10000.0,5.4562,5.4562,5.4562,5.4562,10000.0
2007-10-08 13:20:00,6.83,6.84,6.83,6.84,34000.0,5.4562,5.4642,5.4562,5.4642,34000.0
2007-10-08 13:25:00,6.84,6.85,6.84,6.85,22800.0,5.4642,5.4722,5.4642,5.4722,22800.0
2007-10-08 13:30:00,6.85,6.85,6.85,6.85,34800.0,5.4722,5.4722,5.4722,5.4722,34800.0
2007-10-08 13:35:00,6.85,6.86,6.84,6.85,167600.0,5.4722,5.4802,5.4642,5.4722,167600.0
2007-10-08 13:40:00,6.85,6.85,6.84,6.85,29200.0,5.4722,5.4722,5.4642,5.4722,29200.0
2007-10-08 13:45:00,6.85,6.85,6.85,6.85,27200.0,5.4722,5.4722,5.4722,5.4722,27200.0
2007-10-08 13:50:00,6.85,6.85,6.84,6.84,62000.0,5.4722,5.4722,5.4642,5.4642,62000.0
2007-10-08 13:55:00,6.85,6.85,6.84,6.84,23600.0,5.4722,5.4722,5.4642,5.4642,23600.0
2007-10-08 14:00:00,6.84,6.85,6.84,6.84,20400.0,5.4642,5.4722,5.4642,5.4642,20400.0
2007-10-08 14:05:00,6.84,6.85,6.84,6.85,38000.0,5.4642,5.4722,5.4642,5.4722,38000.0
2007-10-08 14:10:00,6.85,6.85,6.83,6.84,42800.0,5.4722,5.4722,5.4562,5.4642,42800.0
2007-10-08 14:15:00,6.84,6.85,6.84,6.85,26800.0,5.4642,5.4722,5.4642,5.4722,26800.0
2007-10-08 14:20:00,6.84,6.85,6.84,6.85,15200.0,5.4642,5.4722,5.4642,5.4722,15200.0
2007-10-08 14:25:00,6.85,6.85,6.85,6.85,21600.0,5.4722,5.4722,5.4722,5.4722,21600.0
2007-10-08 14:30:00,6.85,6.85,6.85,6.85,20800.0,5.4722,5.4722,5.4722,5.4722,20800.0
2007-10-08 14:35:00,6.85,6.87,6.85,6.87,53200.0,5.4722,5.4882,5.4722,5.4882,53200.0
2007-10-08 14:40:00,6.87,6.87,6.85,6.86,27200.0,5.4882,5.4882,5.4722,5.4802,27200.0
2007-10-08 14:45:00,6.86,6.86,6.85,6.86,7600.0,5.4802,5.4802,5.4722,5.4802,7600.0
2007-10-08 14:50:00,6.86,6.87,6.86,6.87,34800.0,5.4802,5.4882,5.4802,5.4882,34800.0
2007-10-08 14:55:00,6.87,6.87,6.85,6.85,18400.0,5.4882,5.4882,5.4722,5.4722,18400.0
2007-10-08 15:00:00,6.85,6.86,6.85,6.86,12400.0,5.4722,5.4802,5.4722,5.4802,12400.0
2007-10-08 15:05:00,6.85,6.87,6.85,6.87,44400.0,5.4722,5.4882,5.4722,5.4882,44400.0
2007-10-08 15:10:00,6.87,6.88,6.87,6.88,49600.0,5.4882,5.4962,5.4882,5.4962,49600.0
2007-10-08 15:15:00,6.88,6.88,6.87,6.87,24400.0,5.4962,5.4962,5.4882,5.4882,24400.0
2007-10-08 15:20:00,6.87,6.88,6.87,6.88,15600.0,5.4882,5.4962,5.4882,5.4962,15600.0
2007-10-08 15:25:00,6.88,6.88,6.87,6.87,62800.0,5.4962,5.4962,5.4882,5.4882,62800.0
2007-10-08 15:30:00,6.87,6.88,6.87,6.87,23200.0,5.4882,5.4962,5.4882,5.4882,23200.0
2007-10-08 15:35:00,6.87,6.88,6.87,6.88,15600.0,5.4882,5.4962,5.4882,5.4962,15600.0
2007-10-08 15:40:00,6.87,6.89,6.87,6.89,63200.0,5.4882,5.5041,5.4882,5.5041,63200.0
2007-10-08 15:45:00,6.88,6.89,6.88,6.88,56400.0,5.4962,5.5041,5.4962,5.4962,56400.0
2007-10-08 15:50:00,6.88,6.88,6.87,6.88,82400.0,5.4962,5.4962,5.4882,5.4962,82400.0
2007-10-08 15:55:00,6.88,6.88,6.86,6.88,164400.0,5.4962,5.4962,5.4802,5.4962,164400.0
2007-10-09 09:30:00,6.87,6.89,6.82,6.88,74800.0,5.4882,5.5041,5.4482,5.4962,74800.0
2007-10-09 09:35:00,6.86,6.88,6.86,6.88,31200.0,5.4802,5.4962,5.4802,5.4962,31200.0
2007-10-09 09:40:00,6.88,6.89,6.87,6.87,31200.0,5.4962,5.5041,5.4882,5.4882,31200.0
2007-10-09 09:45:00,6.88,6.89,6.87,6.88,48000.0,5.4962,5.5041,5.4882,5.4962,48000.0
2007-10-09 09:50:00,6.88,6.89,6.87,6.89,44400.0,5.4962,5.5041,5.4882,5.5041,44400.0
2007-10-09 09:55:00,6.89,6.91,6.88,6.9,52000.0,5.5041,5.5201,5.4962,5.5121,52000.0
2007-10-09 10:00:00,6.9,6.92,6.89,6.89,41200.0,5.5121,5.5281,5.5041,5.5041,41200.0
2007-10-09 10:05:00,6.89,6.9,6.88,6.89,30800.0,5.5041,5.5121,5.4962,5.5041,30800.0
2007-10-09 10:10:00,6.89,6.9,6.88,6.88,24400.0,5.5041,5.5121,5.4962,5.4962,24400.0
2007-10-09 10:15:00,6.88,6.88,6.88,6.88,12800.0,5.4962,5.4962,5.4962,5.4962,12800.0
2007-10-09 10:20:00,6.88,6.89,6.88,6.88,26400.0,5.4962,5.5041,5.4962,5.4962,26400.0
2007-10-09 10:25:00,6.88,6.88,6.86,6.88,52000.0,5.4962,5.4962,5.4802,5.4962,52000.0
2007-10-09 10:30:00,6.87,6.88,6.85,6.85,48800.0,5.4882,5.4962,5.4722,5.4722,48800.0
2007-10-09 10:35:00,6.85,6.85,6.82,6.82,28400.0,5.4722,5.4722,5.4482,5.4482,28400.0
2007-10-09 10:40:00,6.82,6.83,6.81,6.82,195200.0,5.4482,5.4562,5.4402,5.4482,195200.0
2007-10-09 10:45:00,6.82,6.83,6.82,6.82,24400.0,5.4482,5.4562,5.4482,5.4482,24400.0
2007-10-09 10:50:00,6.82,6.83,6.82,6.82,22800.0,5.4482,5.4562,5.4482,5.4482,22800.0
2007-10-09 10:55:00,6.83,6.83,6.81,6.82,20400.0,5.4562,5.4562,5.4402,5.4482,20400.0
2007-10-09 11:00:00,6.82,6.82,6.81,6.81,34800.0,5.4482,5.4482,5.4402,5.4402,34800.0
2007-10-09 11:05:00,6.81,6.82,6.8,6.81,47200.0,5.4402,5.4482,5.4322,5.4402,47200.0
2007-10-09 11:10:00,6.81,6.82,6.8,6.81,33600.0,5.4402,5.4482,5.4322,5.4402,33600.0
2007-10-09 11:15:00,6.81,6.82,6.8,6.8,43600.0,5.4402,5.4482,5.4322,5.4322,43600.0
2007-10-09 11:20:00,6.8,6.81,6.8,6.81,65600.0,5.4322,5.4402,5.4322,5.4402,65600.0
2007-10-09 11:25:00,6.81,6.82,6.8,6.82,64800.0,5.4402,5.4482,5.4322,5.4482,64800.0
2007-10-09 11:30:00,6.81,6.81,6.8,6.81,46400.0,5.4402,5.4402,5.4322,5.4402,46400.0
2007-10-09 11:35:00,6.81,6.81,6.8,6.8,35200.0,5.4402,5.4402,5.4322,5.4322,35200.0
2007-10-09 11:40:00,6.8,6.81,6.79,6.8,74800.0,5.4322,5.4402,5.4243,5.4322,74800.0
2007-10-09 11:45:00,6.8,6.8,6.79,6.79,43200.0,5.4322,5.4322,5.4243,5.4243,43200.0
2007-10-09 11:50:00,6.79,6.8,6.79,6.79,42400.0,5.4243,5.4322,5.4243,5.4243,42400.0
2007-10-09 11:55:00,6.79,6.8,6.79,6.8,28000.0,5.4243,5.4322,5.4243,5.4322,28000.0
2007-10-09 12:00:00,6.81,6.81,6.8,6.8,29200.0,5.4402,5.4402,5.4322,5.4322,29200.0
2007-10-09 12:05:00,6.8,6.8,6.8,6.8,16800.0,5.4322,5.4322,5.4322,5.4322,16800.0
2007-10-09 12:10:00,6.8,6.8,6.79,6.79,36800.0,5.4322,5.4322,5.4243,5.4243,36800.0
2007-10-09 12:15:00,6.79,6.8,6.79,6.8,42000.0,5.4243,5.4322,5.4243,5.4322,42000.0
2007-10-09 12:20:00,6.79,6.8,6.79,6.8,19600.0,5.4243,5.4322,5.4243,5.4322,19600.0
2007-10-09 12:25:00,6.8,6.8,6.79,6.79,8400.0,5.4322,5.4322,5.4243,5.4243,8400.0
2007-10-09 12:30:00,6.79,6.81,6.79,6.8,43200.0,5.4243,5.4402,5.4243,5.4322,43200.0
2007-10-09 12:35:00,6.8,6.8,6.79,6.79,19600.0,5.4322,5.4322,5.4243,5.4243,19600.0
2007-10-09 12:40:00,6.79,6.79,6.77,6.78,50000.0,5.4243,5.4243,5.4083,5.4163,50000.0
2007-10-09 12:45:00,6.78,6.78,6.78,6.78,36400.0,5.4163,5.4163,5.4163,5.4163,36400.0
2007-10-09 12:50:00,6.78,6.78,6.77,6.77,47200.0,5.4163,5.4163,5.4083,5.4083,47200.0
2007-10-09 12:55:00,6.78,6.79,6.78,6.79,186000.0,5.4163,5.4243,5.4163,5.4243,186000.0
2007-10-09 13:00:00,6.78,6.79,6.78,6.78,19600.0,5.4163,5.4243,5.4163,5.4163,19600.0
2007-10-09 13:05:00,6.78,6.78,6.78,6.78,51600.0,5.4163,5.4163,5.4163,5.4163,51600.0
2007-10-09 13:10:00,6.78,6.78,6.78,6.78,30400.0,5.4163,5.4163,5.4163,5.4163,30400.0
2007-10-09 13:15:00,6.78,6.78,6.76,6.77,147200.0,5.4163,5.4163,5.4003,5.4083,147200.0
2007-10-09 13:20:00,6.77,6.77,6.75,6.75,59600.0,5.4083,5.4083,5.3923,5.3923,59600.0
2007-10-09 13:25:00,6.75,6.75,6.74,6.75,89600.0,5.3923,5.3923,5.3843,5.3923,89600.0
2007-10-09 13:30:00,6.75,6.75,6.72,6.73,118400.0,5.3923,5.3923,5.3683,5.3763,118400.0
2007-10-09 13:35:00,6.74,6.74,6.73,6.74,23600.0,5.3843,5.3843,5.3763,5.3843,23600.0
2007-10-09 13:40:00,6.74,6.74,6.73,6.74,24800.0,5.3843,5.3843,5.3763,5.3843,24800.0
2007-10-09 13:45:00,6.74,6.75,6.73,6.75,64800.0,5.3843,5.3923,5.3763,5.3923,64800.0
2007-10-09 13:50:00,6.75,6.75,6.75,6.75,60400.0,5.3923,5.3923,5.3923,5.3923,60400.0
2007-10-09 13:55:00,6.75,6.75,6.75,6.75,18000.0,5.3923,5.3923,5.3923,5.3923,18000.0
2007-10-09 14:00:00,6.75,6.76,6.75,6.76,66000.0,5.3923,5.4003,5.3923,5.4003,66000.0
2007-10-09 14:05:00,6.76,6.77,6.74,6.75,59200.0,5.4003,5.4083,5.3843,5.3923,59200.0
2007-10-09 14:10:00,6.74,6.74,6.73,6.74,26000.0,5.3843,5.3843,5.3763,5.3843,26000.0
2007-10-09 14:15:00,6.74,6.74,6.73,6.73,43200.0,5.3843,5.3843,5.3763,5.3763,43200.0
2007-10-09 14:20:00,6.73,6.73,6.72,6.72,41600.0,5.3763,5.3763,5.3683,5.3683,41600.0
2007-10-09 14:25:00,6.72,6.74,6.72,6.74,159600.0,5.3683,5.3843,5.3683,5.3843,159600.0
2007-10-09 14:30:00,6.74,6.75,6.73,6.73,120000.0,5.3843,5.3923,5.3763,5.3763,120000.0
2007-10-09 14:35:00,6.73,6.74,6.72,6.73,176800.0,5.3763,5.3843,5.3683,5.3763,176800.0
2007-10-09 14:40:00,6.73,6.73,6.72,6.73,63600.0,5.3763,5.3763,5.3683,5.3763,63600.0
2007-10-09 14:45:00,6.73,6.75,6.73,6.74,128800.0,5.3763,5.3923,5.3763,5.3843,128800.0
2007-10-09 14:50:00,6.74,6.78,6.74,6.78,138400.0,5.3843,5.4163,5.3843,5.4163,138400.0
2007-10-09 14:55:00,6.78,6.79,6.78,6.79,83200.0,5.4163,5.4243,5.4163,5.4243,83200.0
2007-10-09 15:00:00,6.79,6.79,6.78,6.78,89200.0,5.4243,5.4243,5.4163,5.4163,89200.0
2007-10-09 15:05:00,6.78,6.78,6.78,6.78,91200.0,5.4163,5.4163,5.4163,5.4163,91200.0
2007-10-09 15:10:00,6.78,6.79,6.78,6.79,111200.0,5.4163,5.4243,5.4163,5.4243,111200.0
2007-10-09 15:15:00,6.79,6.8,6.78,6.8,70000.0,5.4243,5.4322,5.4163,5.4322,70000.0
2007-10-09 15:20:00,6.8,6.8,6.78,6.8,178800.0,5.4322,5.4322,5.4163,5.4322,178800.0
2007-10-09 15:25:00,6.8,6.8,6.78,6.78,99200.0,5.4322,5.4322,5.4163,5.4163,99200.0
2007-10-09 15:30:00,6.78,6.78,6.77,6.78,79600.0,5.4163,5.4163,5.4083,5.4163,79600.0
2007-10-09 15:35:00,6.78,6.78,6.77,6.78,72800.0,5.4163,5.4163,5.4083,5.4163,72800.0
2007-10-09 15:40:00,6.78,6.78,6.76,6.76,103200.0,5.4163,5.4163,5.4003,5.4003,103200.0
2007-10-09 15:45:00,6.77,6.77,6.76,6.76,64800.0,5.4083,5.4083,5.4003,5.4003,64800.0
2007-10-09 15:50:00,6.76,6.77,6.75,6.75,152800.0,5.4003,5.4083,5.3923,5.3923,152800.0
2007-10-09 15:55:00,6.76,6.78,6.75,6.77,213600.0,5.4003,5.4163,5.3923,5.4083,213600.0
2007-10-10 09:30:00,6.76,6.84,6.76,6.83,107200.0,5.4003,5.4642,5.4003,5.4562,107200.0
2007-10-10 09:35:00,6.83,6.85,6.82,6.85,74000.0,5.4562,5.4722,5.4482,5.4722,74000.0
2007-10-10 09:40:00,6.85,6.86,6.85,6.85,60800.0,5.4722,5.4802,5.4722,5.4722,60800.0
2007-10-10 09:45:00,6.85,6.88,6.84,6.87,101200.0,5.4722,5.4962,5.4642,5.4882,101200.0
2007-10-10 09:50:00,6.88,6.88,6.86,6.86,44400.0,5.4962,5.4962,5.4802,5.4802,44400.0
2007-10-10 09:55:00,6.86,6.87,6.85,6.85,146800.0,5.4802,5.4882,5.4722,5.4722,146800.0
2007-10-10 10:00:00,6.85,6.86,6.85,6.86,63600.0,5.4722,5.4802,5.4722,5.4802,63600.0
2007-10-10 10:05:00,6.86,6.87,6.84,6.84,80000.0,5.4802,5.4882,5.4642,5.4642,80000.0
2007-10-10 10:10:00,6.85,6.86,6.84,6.85,38000.0,5.4722,5.4802,5.4642,5.4722,38000.0
2007-10-10 10:15:00,6.85,6.87,6.85,6.86,55200.0,5.4722,5.4882,5.4722,5.4802,55200.0
2007-10-10 10:20:00,6.87,6.87,6.85,6.86,60400.0,5.4882,5.4882,5.4722,5.4802,60400.0
2007-10-10 10:25:00,6.86,6.87,6.86,6.87,41200.0,5.4802,5.4882,5.4802,5.4882,41200.0
2007-10-10 10:30:00,6.87,6.88,6.86,6.88,30000.0,5.4882,5.4962,5.4802,5.4962,30000.0
2007-10-10 10:35:00,6.88,6.88,6.87,6.87,11600.0,5.4962,5.4962,5.4882,5.4882,11600.0
2007-10-10 10:40:00,6.87,6.87,6.86,6.86,34800.0,5.4882,5.4882,5.4802,5.4802,34800.0
2007-10-10 10:45:00,6.86,6.87,6.85,6.85,56000.0,5.4802,5.4882,5.4722,5.4722,56000.0
2007-10-10 10:50:00,6.85,6.85,6.84,6.85,68800.0,5.4722,5.4722,5.4642,5.4722,68800.0
2007-10-10 10:55:00,6.84,6.85,6.84,6.85,26400.0,5.4642,5.4722,5.4642,5.4722,26400.0
2007-10-10 11:00:00,6.85,6.86,6.85,6.85,48400.0,5.4722,5.4802,5.4722,5.4722,48400.0
2007-10-10 11:05:00,6.85,6.85,6.85,6.85,61600.0,5.4722,5.4722,5.4722,5.4722,61600.0
2007-10-10 11:10:00,6.85,6.86,6.84,6.84,108000.0,5.4722,5.4802,5.4642,5.4642,108000.0
2007-10-10 11:15:00,6.85,6.85,6.84,6.85,40000.0,5.4722,5.4722,5.4642,5.4722,40000.0
2007-10-10 11:20:00,6.85,6.86,6.84,6.86,46400.0,5.4722,5.4802,5.4642,5.4802,46400.0
2007-10-10 11:25:00,6.86,6.88,6.85,6.88,144400.0,5.4802,5.4962,5.4722,5.4962,144400.0
2007-10-10 11:30:00,6.87,6.88,6.87,6.88,33200.0,5.4882,5.4962,5.4882,5.4962,33200.0
2007-10-10 11:35:00,6.88,6.89,6.88,6.89,47200.0,5.4962,5.5041,5.4962,5.5041,47200.0
2007-10-10 11:40:00,6.89,6.89,6.87,6.88,42800.0,5.5041,5.5041,5.4882,5.4962,42800.0
2007-10-10 11:45:00,6.88,6.89,6.88,6.89,14000.0,5.4962,5.5041,5.4962,5.5041,14000.0
2007-10-10 11:50:00,6.88,6.88,6.87,6.88,39600.0,5.4962,5.4962,5.4882,5.4962,39600.0
2007-10-10 11:55:00,6.88,6.88,6.87,6.88,7200.0,5.4962,5.4962,5.4882,5.4962,7200.0
2007-10-10 12:00:00,6.87,6.88,6.87,6.88,28800.0,5.4882,5.4962,5.4882,5.4962,28800.0
2007-10-10 12:05:00,6.88,6.88,6.87,6.88,17600.0,5.4962,5.4962,5.4882,5.4962,17600.0
2007-10-10 12:10:00,6.87,6.88,6.86,6.86,38400.0,5.4882,5.4962,5.4802,5.4802,38400.0
2007-10-10 12:15:00,6.86,6.86,6.85,6.85,14400.0,5.4802,5.4802,5.4722,5.4722,14400.0
2007-10-10 12:20:00,6.85,6.86,6.85,6.85,9200.0,5.4722,5.4802,5.4722,5.4722,9200.0
2007-10-10 12:25:00,6.85,6.86,6.84,6.84,16800.0,5.4722,5.4802,5.4642,5.4642,16800.0
2007-10-10 12:30:00,6.84,6.85,6.84,6.84,14800.0,5.4642,5.4722,5.4642,5.4642,14800.0
2007-10-10 12:35:00,6.84,6.85,6.84,6.84,56800.0,5.4642,5.4722,5.4642,5.4642,56800.0
2007-10-10 12:40:00,6.84,6.84,6.83,6.84,10400.0,5.4642,5.4642,5.4562,5.4642,10400.0
2007-10-10 12:45:00,6.84,6.84,6.84,6.84,37200.0,5.4642,5.4642,5.4642,5.4642,37200.0
2007-10-10 12:50:00,6.84,6.84,6.82,6.83,25600.0,5.4642,5.4642,5.4482,5.4562,25600.0
2007-10-10 12:55:00,6.83,6.83,6.82,6.83,14800.0,5.4562,5.4562,5.4482,5.4562,14800.0
2007-10-10 13:00:00,6.82,6.83,6.82,6.82,62400.0,5.4482,5.4562,5.4482,5.4482,62400.0
2007-10-10 13:05:00,6.82,6.82,6.81,6.81,18800.0,5.4482,5.4482,5.4402,5.4402,18800.0
2007-10-10 13:10:00,6.81,6.83,6.81,6.81,42800.0,5.4402,5.4562,5.4402,5.4402,42800.0
2007-10-10 13:15:00,6.82,6.82,6.8,6.8,34000.0,5.4482,5.4482,5.4322,5.4322,34000.0
2007-10-10 13:20:00,6.8,6.8,6.8,6.8,23200.0,5.4322,5.4322,5.4322,5.4322,23200.0
2007-10-10 13:25:00,6.8,6.81,6.8,6.81,35600.0,5.4322,5.4402,5.4322,5.4402,35600.0
2007-10-10 13:30:00,6.81,6.82,6.8,6.82,48800.0,5.4402,5.4482,5.4322,5.4482,48800.0
2007-10-10 13:35:00,6.82,6.84,6.82,6.84,45200.0,5.4482,5.4642,5.4482,5.4642,45200.0
2007-10-10 13:40:00,6.84,6.85,6.84,6.85,60000.0,5.4642,5.4722,5.4642,5.4722,60000.0
2007-10-10 13:45:00,6.84,6.85,6.84,6.85,23200.0,5.4642,5.4722,5.4642,5.4722,23200.0
2007-10-10 13:50:00,6.84,6.86,6.84,6.86,62800.0,5.4642,5.4802,5.4642,5.4802,62800.0
2007-10-10 13:55:00,6.86,6.87,6.86,6.87,46000.0,5.4802,5.4882,5.4802,5.4882,46000.0
2007-10-10 14:00:00,6.87,6.87,6.87,6.87,42400.0,5.4882,5.4882,5.4882,5.4882,42400.0
2007-10-10 14:05:00,6.87,6.87,6.86,6.86,26800.0,5.4882,5.4882,5.4802,5.4802,26800.0
2007-10-10 14:10:00,6.87,6.87,6.86,6.87,28400.0,5.4882,5.4882,5.4802,5.4882,28400.0
2007-10-10 14:15:00,6.87,6.9,6.87,6.89,71200.0,5.4882,5.5121,5.4882,5.5041,71200.0
2007-10-10 14:20:00,6.89,6.89,6.88,6.88,24800.0,5.5041,5.5041,5.4962,5.4962,24800.0
2007-10-10 14:25:00,6.89,6.89,6.88,6.89,34800.0,5.5041,5.5041,5.4962,5.5041,34800.0
2007-10-10 14:30:00,6.89,6.91,6.89,6.91,54000.0,5.5041,5.5201,5.5041,5.5201,54000.0
2007-10-10 14:35:00,6.91,6.91,6.9,6.9,35600.0,5.5201,5.5201,5.5121,5.5121,35600.0
2007-10-10 14:40:00,6.9,6.91,6.9,6.91,42000.0,5.5121,5.5201,5.5121,5.5201,42000.0
2007-10-10 14:45:00,6.91,6.92,6.91,6.92,58000.0,5.5201,5.5281,5.5201,5.5281,58000.0
2007-10-10 14:50:00,6.92,6.92,6.91,6.91,60800.0,5.5281,5.5281,5.5201,5.5201,60800.0
2007-10-10 14:55:00,6.91,6.92,6.91,6.91,49600.0,5.5201,5.5281,5.5201,5.5201,49600.0
2007-10-10 15:00:00,6.91,6.93,6.91,6.92,41200.0,5.5201,5.5361,5.5201,5.5281,41200.0
2007-10-10 15:05:00,6.92,6.93,6.91,6.91,69200.0,5.5281,5.5361,5.5201,5.5201,69200.0
2007-10-10 15:10:00,6.92,6.92,6.91,6.92,70400.0,5.5281,5.5281,5.5201,5.5281,70400.0
2007-10-10 15:15:00,6.92,6.92,6.92,6.92,86400.0,5.5281,5.5281,5.5281,5.5281,86400.0
2007-10-10 15:20:00,6.92,6.93,6.92,6.93,130400.0,5.5281,5.5361,5.5281,5.5361,130400.0
2007-10-10 15:25:00,6.93,6.93,6.92,6.93,121600.0,5.5361,5.5361,5.5281,5.5361,121600.0
2007-10-10 15:30:00,6.93,6.93,6.93,6.93,64000.0,5.5361,5.5361,5.5361,5.5361,64000.0
2007-10-10 15:35:00,6.93,6.93,6.92,6.93,119200.0,5.5361,5.5361,5.5281,5.5361,119200.0
2007-10-10 15:40:00,6.93,6.93,6.91,6.91,116000.0,5.5361,5.5361,5.5201,5.5201,116000.0
2007-10-10 15:45:00,6.91,6.94,6.91,6.94,144000.0,5.5201,5.5441,5.5201,5.5441,144000.0
2007-10-10 15:50:00,6.94,6.94,6.9,6.92,405200.0,5.5441,5.5441,5.5121,5.5281,405200.0
2007-10-10 15:55:00,6.92,6.93,6.91,6.93,317200.0,5.5281,5.5361,5.5201,5.5361,317200.0
2007-10-11 09:30:00,7.03,7.28,7.03,7.27,332400.0,5.616,5.8157,5.616,5.8077,332400.0
2007-10-11 09:35:00,7.28,7.36,7.28,7.3,806400.0,5.8157,5.8796,5.8157,5.8317,806400.0
2007-10-11 09:40:00,7.3,7.31,7.26,7.3,888800.0,5.8317,5.8397,5.7997,5.8317,888800.0
2007-10-11 09:45:00,7.29,7.31,7.22,7.23,414400.0,5.8237,5.8397,5.7678,5.7758,414400.0
2007-10-11 09:50:00,7.23,7.25,7.22,7.24,403200.0,5.7758,5.7917,5.7678,5.7837,403200.0
2007-10-11 09:55:00,7.24,7.24,7.21,7.23,294800.0,5.7837,5.7837,5.7598,5.7758,294800.0
2007-10-11 10:00:00,7.23,7.24,7.2,7.21,206800.0,5.7758,5.7837,5.7518,5.7598,206800.0
2007-10-11 10:05:00,7.22,7.22,7.18,7.21,402400.0,5.7678,5.7678,5.7358,5.7598,402400.0
2007-10-11 10:10:00,7.21,7.22,7.2,7.2,341600.0,5.7598,5.7678,5.7518,5.7518,341600.0
2007-10-11 10:15:00,7.2,7.2,7.18,7.19,146400.0,5.7518,5.7518,5.7358,5.7438,146400.0
2007-10-11 10:20:00,7.18,7.19,7.17,7.18,119600.0,5.7358,5.7438,5.7278,5.7358,119600.0
2007-10-11 10:25:00,7.18,7.22,7.17,7.2,597600.0,5.7358,5.7678,5.7278,5.7518,597600.0
2007-10-11 10:30:00,7.2,7.21,7.18,7.19,176800.0,5.7518,5.7598,5.7358,5.7438,176800.0
2007-10-11 10:35:00,7.19,7.19,7.16,7.18,328400.0,5.7438,5.7438,5.7198,5.7358,328400.0
2007-10-11 10:40:00,7.18,7.21,7.17,7.2,421600.0,5.7358,5.7598,5.7278,5.7518,421600.0
2007-10-11 10:45:00,7.21,7.23,7.18,7.22,194400.0,5.7598,5.7758,5.7358,5.7678,194400.0
2007-10-11 10:50:00,7.22,7.23,7.2,7.2,82800.0,5.7678,5.7758,5.7518,5.7518,82800.0
2007-10-11 10:55:00,7.21,7.23,7.2,7.23,104000.0,5.7598,5.7758,5.7518,5.7758,104000.0
2007-10-11 11:00:00,7.23,7.23,7.22,7.23,76400.0,5.7758,5.7758,5.7678,5.7758,76400.0
2007-10-11 11:05:00,7.23,7.23,7.17,7.17,144800.0,5.7758,5.7758,5.7278,5.7278,144800.0
2007-10-11 11:10:00,7.18,7.18,7.17,7.17,80000.0,5.7358,5.7358,5.7278,5.7278,80000.0
2007-10-11 11:15:00,7.17,7.18,7.17,7.17,114000.0,5.7278,5.7358,5.7278,5.7278,114000.0
2007-10-11 11:20:00,7.17,7.17,7.15,7.16,146400.0,5.7278,5.7278,5.7118,5.7198,146400.0
2007-10-11 11:25:00,7.16,7.18,7.16,7.18,104800.0,5.7198,5.7358,5.7198,5.7358,104800.0
2007-10-11 11:30:00,7.17,7.18,7.17,7.18,116000.0,5.7278,5.7358,5.7278,5.7358,116000.0
2007-10-11 11:35:00,7.18,7.18,7.17,7.18,101600.0,5.7358,5.7358,5.7278,5.7358,101600.0
2007-10-11 11:40:00,7.18,7.18,7.17,7.18,63200.0,5.7358,5.7358,5.7278,5.7358,63200.0
2007-10-11 11:45:00,7.18,7.18,7.17,7.18,144800.0,5.7358,5.7358,5.7278,5.7358,144800.0
2007-10-11 11:50:00,7.18,7.21,7.18,7.21,78000.0,5.7358,5.7598,5.7358,5.7598,78000.0
2007-10-11 11:55:00,7.21,7.23,7.2,7.22,85200.0,5.7598,5.7758,5.7518,5.7678,85200.0
2007-10-11 12:00:00,7.22,7.23,7.22,7.22,74800.0,5.7678,5.7758,5.7678,5.7678,74800.0
2007-10-11 12:05:00,7.22,7.22,7.21,7.22,52000.0,5.7678,5.7678,5.7598,5.7678,52000.0
2007-10-11 12:10:00,7.22,7.22,7.21,7.21,58800.0,5.7678,5.7678,5.7598,5.7598,58800.0
2007-10-11 12:15:00,7.21,7.23,7.21,7.22,58400.0,5.7598,5.7758,5.7598,5.7678,58400.0
2007-10-11 12:20:00,7.22,7.23,7.22,7.23,69200.0,5.7678,5.7758,5.7678,5.7758,69200.0
2007-10-11 12:25:00,7.23,7.23,7.21,7.22,92400.0,5.7758,5.7758,5.7598,5.7678,92400.0
2007-10-11 12:30:00,7.22,7.23,7.22,7.23,49200.0,5.7678,5.7758,5.7678,5.7758,49200.0
2007-10-11 12:35:00,7.23,7.23,7.22,7.22,96000.0,5.7758,5.7758,5.7678,5.7678,96000.0
2007-10-11 12:40:00,7.23,7.24,7.23,7.23,63600.0,5.7758,5.7837,5.7758,5.7758,63600.0
2007-10-11 12:45:00,7.23,7.23,7.21,7.22,42400.0,5.7758,5.7758,5.7598,5.7678,42400.0
2007-10-11 12:50:00,7.22,7.22,7.21,7.22,80400.0,5.7678,5.7678,5.7598,5.7678,80400.0
2007-10-11 12:55:00,7.22,7.24,7.21,7.24,43200.0,5.7678,5.7837,5.7598,5.7837,43200.0
2007-10-11 13:00:00,7.24,7.24,7.24,7.24,50800.0,5.7837,5.7837,5.7837,5.7837,50800.0
2007-10-11 13:05:00,7.25,7.25,7.24,7.24,74000.0,5.7917,5.7917,5.7837,5.7837,74000.0
2007-10-11 13:10:00,7.24,7.28,7.24,7.26,152800.0,5.7837,5.8157,5.7837,5.7997,152800.0
2007-10-11 13:15:00,7.27,7.27,7.26,7.27,141600.0,5.8077,5.8077,5.7997,5.8077,141600.0
2007-10-11 13:20:00,7.27,7.27,7.27,7.27,93200.0,5.8077,5.8077,5.8077,5.8077,93200.0
2007-10-11 13:25:00,7.27,7.27,7.27,7.27,48800.0,5.8077,5.8077,5.8077,5.8077,48800.0
2007-10-11 13:30:00,7.27,7.27,7.26,7.27,67600.0,5.8077,5.8077,5.7997,5.8077,67600.0
2007-10-11 13:35:00,7.27,7.27,7.26,7.27,73200.0,5.8077,5.8077,5.7997,5.8077,73200.0
2007-10-11 13:40:00,7.27,7.28,7.27,7.27,36800.0,5.8077,5.8157,5.8077,5.8077,36800.0
2007-10-11 13:45:00,7.28,7.28,7.28,7.28,74800.0,5.8157,5.8157,5.8157,5.8157,74800.0
2007-10-11 13:50:00,7.28,7.28,7.26,7.26,103200.0,5.8157,5.8157,5.7997,5.7997,103200.0
2007-10-11 13:55:00,7.27,7.27,7.25,7.27,104000.0,5.8077,5.8077,5.7917,5.8077,104000.0
2007-10-11 14:00:00,7.27,7.28,7.25,7.27,202400.0,5.8077,5.8157,5.7917,5.8077,202400.0
2007-10-11 14:05:00,7.27,7.28,7.26,7.28,184000.0,5.8077,5.8157,5.7997,5.8157,184000.0
2007-10-11 14:10:00,7.28,7.28,7.25,7.27,171200.0,5.8157,5.8157,5.7917,5.8077,171200.0
2007-10-11 14:15:00,7.28,7.29,7.26,7.29,298400.0,5.8157,5.8237,5.7997,5.8237,298400.0
2007-10-11 14:20:00,7.29,7.3,7.27,7.27,161600.0,5.8237,5.8317,5.8077,5.8077,161600.0
2007-10-11 14:25:00,7.26,7.27,7.23,7.25,340800.0,5.7997,5.8077,5.7758,5.7917,340800.0
2007-10-11 14:30:00,7.25,7.3,7.25,7.27,190800.0,5.7917,5.8317,5.7917,5.8077,190800.0
2007-10-11 14:35:00,7.28,7.32,7.27,7.28,272400.0,5.8157,5.8477,5.8077,5.8157,272400.0
2007-10-11 14:40:00,7.29,7.3,7.26,7.28,120400.0,5.8237,5.8317,5.7997,5.8157,120400.0
2007-10-11 14:45:00,7.28,7.29,7.27,7.28,102800.0,5.8157,5.8237,5.8077,5.8157,102800.0
2007-10-11 14:50:00,7.28,7.28,7.25,7.26,159600.0,5.8157,5.8157,5.7917,5.7997,159600.0
2007-10-11 14:55:00,7.27,7.27,7.25,7.27,186400.0,5.8077,5.8077,5.7917,5.8077,186400.0
2007-10-11 15:00:00,7.27,7.27,7.23,7.23,122800.0,5.8077,5.8077,5.7758,5.7758,122800.0
2007-10-11 15:05:00,7.23,7.24,7.21,7.23,118000.0,5.7758,5.7837,5.7598,5.7758,118000.0
2007-10-11 15:10:00,7.23,7.25,7.2,7.21,121200.0,5.7758,5.7917,5.7518,5.7598,121200.0
2007-10-11 15:15:00,7.21,7.24,7.21,7.23,133600.0,5.7598,5.7837,5.7598,5.7758,133600.0
2007-10-11 15:20:00,7.23,7.24,7.21,7.22,115200.0,5.7758,5.7837,5.7598,5.7678,115200.0
2007-10-11 15:25:00,7.22,7.25,7.2,7.22,148400.0,5.7678,5.7917,5.7518,5.7678,148400.0
2007-10-11 15:30:00,7.22,7.23,7.18,7.23,110000.0,5.7678,5.7758,5.7358,5.7758,110000.0
2007-10-11 15:35:00,7.23,7.23,7.18,7.2,144000.0,5.7758,5.7758,5.7358,5.7518,144000.0
2007-10-11 15:40:00,7.2,7.24,7.2,7.23,116400.0,5.7518,5.7837,5.7518,5.7758,116400.0
2007-10-11 15:45:00,7.23,7.23,7.2,7.21,105200.0,5.7758,5.7758,5.7518,5.7598,105200.0
2007-10-11 15:50:00,7.21,7.21,7.19,7.21,158400.0,5.7598,5.7598,5.7438,5.7598,158400.0
2007-10-11 15:55:00,7.21,7.24,7.2,7.21,226800.0,5.7598,5.7837,5.7518,5.7598,226800.0
2007-10-12 09:30:00,7.28,7.38,7.25,7.37,162800.0,5.8157,5.8956,5.7917,5.8876,162800.0
2007-10-12 09:35:00,7.36,7.36,7.27,7.28,172800.0,5.8796,5.8796,5.8077,5.8157,172800.0
2007-10-12 09:40:00,7.29,7.34,7.29,7.33,136000.0,5.8237,5.8636,5.8237,5.8556,136000.0
2007-10-12 09:45:00,7.33,7.34,7.25,7.25,144800.0,5.8556,5.8636,5.7917,5.7917,144800.0
2007-10-12 09:50:00,7.25,7.25,7.23,7.23,98000.0,5.7917,5.7917,5.7758,5.7758,98000.0
2007-10-12 09:55:00,7.22,7.3,7.21,7.26,168000.0,5.7678,5.8317,5.7598,5.7997,168000.0
2007-10-12 10:00:00,7.25,7.25,7.2,7.25,63600.0,5.7917,5.7917,5.7518,5.7917,63600.0
2007-10-12 10:05:00,7.25,7.25,7.23,7.23,93600.0,5.7917,5.7917,5.7758,5.7758,93600.0
2007-10-12 10:10:00,7.23,7.23,7.21,7.22,82000.0,5.7758,5.7758,5.7598,5.7678,82000.0
2007-10-12 10:15:00,7.22,7.23,7.19,7.23,144000.0,5.7678,5.7758,5.7438,5.7758,144000.0
2007-10-12 10:20:00,7.23,7.25,7.22,7.25,49200.0,5.7758,5.7917,5.7678,5.7917,49200.0
2007-10-12 10:25:00,7.25,7.27,7.24,7.25,72400.0,5.7917,5.8077,5.7837,5.7917,72400.0
2007-10-12 10:30:00,7.26,7.27,7.25,7.25,52800.0,5.7997,5.8077,5.7917,5.7917,52800.0
2007-10-12 10:35:00,7.25,7.25,7.24,7.24,55600.0,5.7917,5.7917,5.7837,5.7837,55600.0
2007-10-12 10:40:00,7.24,7.24,7.24,7.24,35600.0,5.7837,5.7837,5.7837,5.7837,35600.0
2007-10-12 10:45:00,7.24,7.26,7.24,7.26,38800.0,5.7837,5.7997,5.7837,5.7997,38800.0
2007-10-12 10:50:00,7.26,7.26,7.26,7.26,79200.0,5.7997,5.7997,5.7997,5.7997,79200.0
2007-10-12 10:55:00,7.26,7.29,7.26,7.29,75600.0,5.7997,5.8237,5.7997,5.8237,75600.0
2007-10-12 11:00:00,7.29,7.32,7.29,7.31,129600.0,5.8237,5.8477,5.8237,5.8397,129600.0
2007-10-12 11:05:00,7.31,7.31,7.3,7.3,50000.0,5.8397,5.8397,5.8317,5.8317,50000.0
2007-10-12 11:10:00,7.3,7.3,7.3,7.3,26800.0,5.8317,5.8317,5.8317,5.8317,26800.0
2007-10-12 11:15:00,7.3,7.3,7.25,7.25,69200.0,5.8317,5.8317,5.7917,5.7917,69200.0
2007-10-12 11:20:00,7.24,7.24,7.23,7.23,64400.0,5.7837,5.7837,5.7758,5.7758,64400.0
2007-10-12 11:25:00,7.23,7.24,7.23,7.24,51600.0,5.7758,5.7837,5.7758,5.7837,51600.0
2007-10-12 11:30:00,7.24,7.24,7.22,7.22,56000.0,5.7837,5.7837,5.7678,5.7678,56000.0
2007-10-12 11:35:00,7.22,7.23,7.21,7.23,42000.0,5.7678,5.7758,5.7598,5.7758,42000.0
2007-10-12 11:40:00,7.24,7.25,7.24,7.25,92400.0,5.7837,5.7917,5.7837,5.7917,92400.0
2007-10-12 11:45:00,7.25,7.3,7.25,7.3,71600.0,5.7917,5.8317,5.7917,5.8317,71600.0
2007-10-12 11:50:00,7.3,7.31,7.28,7.31,58000.0,5.8317,5.8397,5.8157,5.8397,58000.0
2007-10-12 11:55:00,7.32,7.32,7.31,7.31,53200.0,5.8477,5.8477,5.8397,5.8397,53200.0
2007-10-12 12:00:00,7.31,7.31,7.28,7.3,80800.0,5.8397,5.8397,5.8157,5.8317,80800.0
2007-10-12 12:05:00,7.3,7.3,7.28,7.29,25200.0,5.8317,5.8317,5.8157,5.8237,25200.0
2007-10-12 12:10:00,7.28,7.3,7.28,7.3,48000.0,5.8157,5.8317,5.8157,5.8317,48000.0
2007-10-12 12:15:00,7.3,7.3,7.29,7.3,30000.0,5.8317,5.8317,5.8237,5.8317,30000.0
2007-10-12 12:20:00,7.3,7.31,7.3,7.31,42400.0,5.8317,5.8397,5.8317,5.8397,42400.0
2007-10-12 12:25:00,7.31,7.31,7.29,7.29,40000.0,5.8397,5.8397,5.8237,5.8237,40000.0
2007-10-12 12:30:00,7.29,7.29,7.26,7.27,75600.0,5.8237,5.8237,5.7997,5.8077,75600.0
2007-10-12 12:35:00,7.27,7.28,7.26,7.27,37600.0,5.8077,5.8157,5.7997,5.8077,37600.0
2007-10-12 12:40:00,7.27,7.3,7.27,7.29,65600.0,5.8077,5.8317,5.8077,5.8237,65600.0
2007-10-12 12:45:00,7.29,7.31,7.29,7.3,72400.0,5.8237,5.8397,5.8237,5.8317,72400.0
2007-10-12 12:50:00,7.3,7.31,7.3,7.31,26000.0,5.8317,5.8397,5.8317,5.8397,26000.0
2007-10-12 12:55:00,7.31,7.32,7.31,7.31,41600.0,5.8397,5.8477,5.8397,5.8397,41600.0
2007-10-12 13:00:00,7.31,7.31,7.3,7.3,163600.0,5.8397,5.8397,5.8317,5.8317,163600.0
2007-10-12 13:05:00,7.3,7.31,7.29,7.29,38800.0,5.8317,5.8397,5.8237,5.8237,38800.0
2007-10-12 13:10:00,7.29,7.29,7.28,7.28,18400.0,5.8237,5.8237,5.8157,5.8157,18400.0
2007-10-12 13:15:00,7.28,7.28,7.26,7.27,55600.0,5.8157,5.8157,5.7997,5.8077,55600.0
2007-10-12 13:20:00,7.27,7.27,7.26,7.26,34400.0,5.8077,5.8077,5.7997,5.7997,34400.0
2007-10-12 13:25:00,7.25,7.26,7.25,7.26,57600.0,5.7917,5.7997,5.7917,5.7997,57600.0
2007-10-12 13:30:00,7.26,7.27,7.26,7.27,62400.0,5.7997,5.8077,5.7997,5.8077,62400.0
2007-10-12 13:35:00,7.27,7.28,7.27,7.28,29200.0,5.8077,5.8157,5.8077,5.8157,29200.0
2007-10-12 13:40:00,7.28,7.29,7.27,7.29,63600.0,5.8157,5.8237,5.8077,5.8237,63600.0
2007-10-12 13:45:00,7.29,7.3,7.29,7.3,29600.0,5.8237,5.8317,5.8237,5.8317,29600.0
2007-10-12 13:50:00,7.29,7.3,7.29,7.29,34400.0,5.8237,5.8317,5.8237,5.8237,34400.0
2007-10-12 13:55:00,7.29,7.29,7.28,7.28,25200.0,5.8237,5.8237,5.8157,5.8157,25200.0
2007-10-12 14:00:00,7.28,7.29,7.27,7.27,143200.0,5.8157,5.8237,5.8077,5.8077,143200.0
2007-10-12 14:05:00,7.27,7.27,7.23,7.24,86400.0,5.8077,5.8077,5.7758,5.7837,86400.0
2007-10-12 14:10:00,7.24,7.24,7.23,7.23,32400.0,5.7837,5.7837,5.7758,5.7758,32400.0
2007-10-12 14:15:00,7.23,7.24,7.23,7.24,95200.0,5.7758,5.7837,5.7758,5.7837,95200.0
2007-10-12 14:20:00,7.23,7.23,7.22,7.23,78800.0,5.7758,5.7758,5.7678,5.7758,78800.0
2007-10-12 14:25:00,7.23,7.23,7.2,7.2,89600.0,5.7758,5.7758,5.7518,5.7518,89600.0
2007-10-12 14:30:00,7.21,7.21,7.2,7.21,62000.0,5.7598,5.7598,5.7518,5.7598,62000.0
2007-10-12 14:35:00,7.21,7.21,7.2,7.21,82000.0,5.7598,5.7598,5.7518,5.7598,82000.0
2007-10-12 14:40:00,7.21,7.21,7.21,7.21,51200.0,5.7598,5.7598,5.7598,5.7598,51200.0
2007-10-12 14:45:00,7.21,7.22,7.21,7.21,40800.0,5.7598,5.7678,5.7598,5.7598,40800.0
2007-10-12 14:50:00,7.21,7.23,7.21,7.23,54800.0,5.7598,5.7758,5.7598,5.7758,54800.0
2007-10-12 14:55:00,7.23,7.24,7.23,7.23,28000.0,5.7758,5.7837,5.7758,5.7758,28000.0
2007-10-12 15:00:00,7.24,7.24,7.22,7.23,182000.0,5.7837,5.7837,5.7678,5.7758,182000.0
2007-10-12 15:05:00,7.23,7.23,7.22,7.23,136800.0,5.7758,5.7758,5.7678,5.7758,136800.0
2007-10-12 15:10:00,7.23,7.24,7.23,7.24,49200.0,5.7758,5.7837,5.7758,5.7837,49200.0
2007-10-12 15:15:00,7.24,7.24,7.23,7.23,58400.0,5.7837,5.7837,5.7758,5.7758,58400.0
2007-10-12 15:20:00,7.23,7.24,7.23,7.24,115200.0,5.7758,5.7837,5.7758,5.7837,115200.0
2007-10-12 15:25:00,7.24,7.24,7.22,7.22,52000.0,5.7837,5.7837,5.7678,5.7678,52000.0
2007-10-12 15:30:00,7.22,7.23,7.22,7.23,70400.0,5.7678,5.7758,5.7678,5.7758,70400.0
2007-10-12 15:35:00,7.23,7.24,7.23,7.24,85200.0,5.7758,5.7837,5.7758,5.7837,85200.0
2007-10-12 15:40:00,7.24,7.24,7.24,7.24,104000.0,5.7837,5.7837,5.7837,5.7837,104000.0
2007-10-12 15:45:00,7.24,7.24,7.24,7.24,152400.0,5.7837,5.7837,5.7837,5.7837,152400.0
2007-10-12 15:50:00,7.24,7.24,7.23,7.24,171600.0,5.7837,5.7837,5.7758,5.7837,171600.0
2007-10-12 15:55:00,7.24,7.26,7.24,7.25,298000.0,5.7837,5.7997,5.7837,5.7917,298000.0
2007-10-15 09:30:00,7.2,7.24,7.17,7.18,90400.0,5.7518,5.7837,5.7278,5.7358,90400.0
2007-10-15 09:35:00,7.17,7.19,7.11,7.13,78400.0,5.7278,5.7438,5.6799,5.6959,78400.0
2007-10-15 09:40:00,7.14,7.14,7.09,7.1,71200.0,5.7039,5.7039,5.6639,5.6719,71200.0
2007-10-15 09:45:00,7.1,7.1,7.07,7.08,65600.0,5.6719,5.6719,5.6479,5.6559,65600.0
2007-10-15 09:50:00,7.08,7.09,7.08,7.08,68000.0,5.6559,5.6639,5.6559,5.6559,68000.0
2007-10-15 09:55:00,7.08,7.09,7.08,7.08,65600.0,5.6559,5.6639,5.6559,5.6559,65600.0
2007-10-15 10:00:00,7.08,7.08,7.05,7.05,115600.0,5.6559,5.6559,5.632,5.632,115600.0
2007-10-15 10:05:00,7.06,7.06,7.02,7.03,167200.0,5.6399,5.6399,5.608,5.616,167200.0
2007-10-15 10:10:00,7.03,7.05,7.03,7.05,39600.0,5.616,5.632,5.616,5.632,39600.0
2007-10-15 10:15:00,7.05,7.1,7.05,7.09,91200.0,5.632,5.6719,5.632,5.6639,91200.0
2007-10-15 10:20:00,7.09,7.15,7.09,7.13,112400.0,5.6639,5.7118,5.6639,5.6959,112400.0
2007-10-15 10:25:00,7.13,7.14,7.13,7.14,96800.0,5.6959,5.7039,5.6959,5.7039,96800.0
2007-10-15 10:30:00,7.13,7.13,7.1,7.11,62400.0,5.6959,5.6959,5.6719,5.6799,62400.0
2007-10-15 10:35:00,7.1,7.12,7.1,7.12,69200.0,5.6719,5.6879,5.6719,5.6879,69200.0
2007-10-15 10:40:00,7.12,7.13,7.11,7.12,113200.0,5.6879,5.6959,5.6799,5.6879,113200.0
2007-10-15 10:45:00,7.12,7.12,7.08,7.09,366800.0,5.6879,5.6879,5.6559,5.6639,366800.0
2007-10-15 10:50:00,7.09,7.1,7.08,7.09,61200.0,5.6639,5.6719,5.6559,5.6639,61200.0
2007-10-15 10:55:00,7.09,7.1,7.08,7.09,58800.0,5.6639,5.6719,5.6559,5.6639,58800.0
2007-10-15 11:00:00,7.09,7.09,7.08,7.08,56800.0,5.6639,5.6639,5.6559,5.6559,56800.0
2007-10-15 11:05:00,7.08,7.1,7.04,7.06,179200.0,5.6559,5.6719,5.624,5.6399,179200.0
2007-10-15 11:10:00,7.06,7.06,7.04,7.06,43200.0,5.6399,5.6399,5.624,5.6399,43200.0
2007-10-15 11:15:00,7.05,7.06,7.03,7.03,56400.0,5.632,5.6399,5.616,5.616,56400.0
2007-10-15 11:20:00,7.03,7.03,7.01,7.02,83600.0,5.616,5.616,5.6,5.608,83600.0
2007-10-15 11:25:00,7.02,7.04,7.02,7.03,30400.0,5.608,5.624,5.608,5.616,30400.0
2007-10-15 11:30:00,7.03,7.04,7.03,7.04,43200.0,5.616,5.624,5.616,5.624,43200.0
2007-10-15 11:35:00,7.04,7.08,7.04,7.08,43200.0,5.624,5.6559,5.624,5.6559,43200.0
2007-10-15 11:40:00,7.08,7.09,7.07,7.09,28000.0,5.6559,5.6639,5.6479,5.6639,28000.0
2007-10-15 11:45:00,7.09,7.09,7.05,7.05,40400.0,5.6639,5.6639,5.632,5.632,40400.0
2007-10-15 11:50:00,7.04,7.06,7.04,7.04,28800.0,5.624,5.6399,5.624,5.624,28800.0
2007-10-15 11:55:00,7.05,7.06,7.04,7.06,23600.0,5.632,5.6399,5.624,5.6399,23600.0
2007-10-15 12:00:00,7.06,7.06,7.02,7.03,57600.0,5.6399,5.6399,5.608,5.616,57600.0
2007-10-15 12:05:00,7.03,7.03,7.02,7.03,48400.0,5.616,5.616,5.608,5.616,48400.0
2007-10-15 12:10:00,7.03,7.06,7.03,7.06,34400.0,5.616,5.6399,5.616,5.6399,34400.0
2007-10-15 12:15:00,7.06,7.08,7.06,7.07,46000.0,5.6399,5.6559,5.6399,5.6479,46000.0
2007-10-15 12:20:00,7.07,7.07,7.04,7.04,43200.0,5.6479,5.6479,5.624,5.624,43200.0
2007-10-15 12:25:00,7.05,7.05,7.03,7.03,26000.0,5.632,5.632,5.616,5.616,26000.0
2007-10-15 12:30:00,7.03,7.04,7.02,7.03,36800.0,5.616,5.624,5.608,5.616,36800.0
2007-10-15 12:35:00,7.03,7.04,7.03,7.03,34400.0,5.616,5.624,5.616,5.616,34400.0
2007-10-15 12:40:00,7.03,7.03,7.01,7.01,60400.0,5.616,5.616,5.6,5.6,60400.0
2007-10-15 12:45:00,7.01,7.02,7.0,7.01,127200.0,5.6,5.608,5.592,5.6,127200.0
2007-10-15 12:50:00,7.01,7.01,6.98,7.01,78000.0,5.6,5.6,5.576,5.6,78000.0
2007-10-15 12:55:00,7.0,7.01,7.0,7.01,38400.0,5.592,5.6,5.592,5.6,38400.0
2007-10-15 13:00:00,7.01,7.01,7.0,7.0,37200.0,5.6,5.6,5.592,5.592,37200.0
2007-10-15 13:05:00,7.0,7.0,7.0,7.0,71200.0,5.592,5.592,5.592,5.592,71200.0
2007-10-15 13:10:00,7.0,7.0,6.96,6.98,104400.0,5.592,5.592,5.5601,5.576,104400.0
2007-10-15 13:15:00,6.97,7.0,6.96,7.0,42000.0,5.568,5.592,5.5601,5.592,42000.0
2007-10-15 13:20:00,7.0,7.01,7.0,7.01,54800.0,5.592,5.6,5.592,5.6,54800.0
2007-10-15 13:25:00,7.01,7.02,7.0,7.02,51600.0,5.6,5.608,5.592,5.608,51600.0
2007-10-15 13:30:00,7.02,7.03,7.02,7.02,26800.0,5.608,5.616,5.608,5.608,26800.0
2007-10-15 13:35:00,7.02,7.02,7.0,7.0,119600.0,5.608,5.608,5.592,5.592,119600.0
2007-10-15 13:40:00,7.0,7.01,6.99,6.99,39200.0,5.592,5.6,5.584,5.584,39200.0
2007-10-15 13:45:00,6.99,7.0,6.99,7.0,41600.0,5.584,5.592,5.584,5.592,41600.0
2007-10-15 13:50:00,7.0,7.0,6.99,7.0,86000.0,5.592,5.592,5.584,5.592,86000.0
2007-10-15 13:55:00,6.99,7.01,6.99,7.01,104400.0,5.584,5.6,5.584,5.6,104400.0
2007-10-15 14:00:00,7.0,7.01,6.99,7.0,40000.0,5.592,5.6,5.584,5.592,40000.0
2007-10-15 14:05:00,7.0,7.0,6.97,6.98,86400.0,5.592,5.592,5.568,5.576,86400.0
2007-10-15 14:10:00,6.98,6.98,6.97,6.98,98800.0,5.576,5.576,5.568,5.576,98800.0
2007-10-15 14:15:00,6.98,6.99,6.96,6.97,88800.0,5.576,5.584,5.5601,5.568,88800.0
2007-10-15 14:20:00,6.97,6.99,6.97,6.99,197600.0,5.568,5.584,5.568,5.584,197600.0
2007-10-15 14:25:00,6.99,7.01,6.98,7.0,732800.0,5.584,5.6,5.576,5.592,732800.0
2007-10-15 14:30:00,7.0,7.0,6.98,6.98,36000.0,5.592,5.592,5.576,5.576,36000.0
2007-10-15 14:35:00,6.99,6.99,6.97,6.98,64400.0,5.584,5.584,5.568,5.576,64400.0
2007-10-15 14:40:00,6.98,6.98,6.97,6.98,69600.0,5.576,5.576,5.568,5.576,69600.0
2007-10-15 14:45:00,6.98,6.99,6.97,6.97,50000.0,5.576,5.584,5.568,5.568,50000.0
2007-10-15 14:50:00,6.97,6.98,6.97,6.97,61600.0,5.568,5.576,5.568,5.568,61600.0
2007-10-15 14:55:00,6.97,6.97,6.96,6.97,56800.0,5.568,5.568,5.5601,5.568,56800.0
2007-10-15 15:00:00,6.97,7.0,6.97,6.98,104000.0,5.568,5.592,5.568,5.576,104000.0
2007-10-15 15:05:00,6.98,6.98,6.97,6.98,140400.0,5.576,5.576,5.568,5.576,140400.0
2007-10-15 15:10:00,6.98,6.98,6.97,6.98,72000.0,5.576,5.576,5.568,5.576,72000.0
2007-10-15 15:15:00,6.98,6.98,6.97,6.97,188800.0,5.576,5.576,5.568,5.568,188800.0
2007-10-15 15:20:00,6.97,6.98,6.96,6.96,72000.0,5.568,5.576,5.5601,5.5601,72000.0
2007-10-15 15:25:00,6.96,6.97,6.96,6.97,48800.0,5.5601,5.568,5.5601,5.568,48800.0
2007-10-15 15:30:00,6.98,7.0,6.97,6.99,203600.0,5.576,5.592,5.568,5.584,203600.0
2007-10-15 15:35:00,7.0,7.02,6.99,7.02,184800.0,5.592,5.608,5.584,5.608,184800.0
2007-10-15 15:40:00,7.02,7.03,7.0,7.03,146400.0,5.608,5.616,5.592,5.616,146400.0
2007-10-15 15:45:00,7.03,7.04,7.01,7.03,276800.0,5.616,5.624,5.6,5.616,276800.0
2007-10-15 15:50:00,7.03,7.03,7.01,7.02,167200.0,5.616,5.616,5.6,5.608,167200.0
2007-10-15 15:55:00,7.02,7.05,7.01,7.04,296400.0,5.608,5.632,5.6,5.624,296400.0
2007-10-16 09:30:00,7.07,7.09,7.0,7.04,113200.0,5.6479,5.6639,5.592,5.624,113200.0
2007-10-16 09:35:00,7.03,7.05,7.02,7.04,68400.0,5.616,5.632,5.608,5.624,68400.0
2007-10-16 09:40:00,7.04,7.04,6.98,6.98,68800.0,5.624,5.624,5.576,5.576,68800.0
2007-10-16 09:45:00,6.98,7.0,6.97,7.0,74800.0,5.576,5.592,5.568,5.592,74800.0
2007-10-16 09:50:00,7.0,7.01,7.0,7.01,24800.0,5.592,5.6,5.592,5.6,24800.0
2007-10-16 09:55:00,7.0,7.01,6.99,7.0,102800.0,5.592,5.6,5.584,5.592,102800.0
2007-10-16 10:00:00,7.0,7.0,6.98,7.0,58000.0,5.592,5.592,5.576,5.592,58000.0
2007-10-16 10:05:00,7.0,7.01,7.0,7.0,92000.0,5.592,5.6,5.592,5.592,92000.0
2007-10-16 10:10:00,7.0,7.01,7.0,7.0,50000.0,5.592,5.6,5.592,5.592,50000.0
2007-10-16 10:15:00,7.0,7.0,6.96,6.96,125600.0,5.592,5.592,5.5601,5.5601,125600.0
2007-10-16 10:20:00,6.96,6.97,6.95,6.97,60800.0,5.5601,5.568,5.5521,5.568,60800.0
2007-10-16 10:25:00,6.96,6.97,6.94,6.97,41200.0,5.5601,5.568,5.5441,5.568,41200.0
2007-10-16 10:30:00,6.97,7.0,6.96,7.0,48800.0,5.568,5.592,5.5601,5.592,48800.0
2007-10-16 10:35:00,7.0,7.01,6.99,6.99,111600.0,5.592,5.6,5.584,5.584,111600.0
2007-10-16 10:40:00,6.99,7.01,6.98,7.0,208400.0,5.584,5.6,5.576,5.592,208400.0
2007-10-16 10:45:00,7.0,7.03,7.0,7.02,222000.0,5.592,5.616,5.592,5.608,222000.0
2007-10-16 10:50:00,7.02,7.02,7.0,7.0,48400.0,5.608,5.608,5.592,5.592,48400.0
2007-10-16 10:55:00,7.01,7.01,6.99,6.99,49200.0,5.6,5.6,5.584,5.584,49200.0
2007-10-16 11:00:00,6.99,7.03,6.99,7.0,198000.0,5.584,5.616,5.584,5.592,198000.0
2007-10-16 11:05:00,7.0,7.0,7.0,7.0,14000.0,5.592,5.592,5.592,5.592,14000.0
2007-10-16 11:10:00,7.0,7.0,6.99,7.0,28400.0,5.592,5.592,5.584,5.592,28400.0
2007-10-16 11:15:00,7.0,7.01,7.0,7.0,78800.0,5.592,5.6,5.592,5.592,78800.0
2007-10-16 11:20:00,7.0,7.01,7.0,7.01,211600.0,5.592,5.6,5.592,5.6,211600.0
2007-10-16 11:25:00,7.01,7.01,7.0,7.0,62400.0,5.6,5.6,5.592,5.592,62400.0
2007-10-16 11:30:00,7.0,7.01,7.0,7.01,70400.0,5.592,5.6,5.592,5.6,70400.0
2007-10-16 11:35:00,7.01,7.03,7.01,7.03,119600.0,5.6,5.616,5.6,5.616,119600.0
2007-10-16 11:40:00,7.02,7.04,7.02,7.04,50800.0,5.608,5.624,5.608,5.624,50800.0
2007-10-16 11:45:00,7.04,7.05,7.01,7.01,91600.0,5.624,5.632,5.6,5.6,91600.0
2007-10-16 11:50:00,7.01,7.02,7.01,7.02,38000.0,5.6,5.608,5.6,5.608,38000.0
2007-10-16 11:55:00,7.02,7.02,7.0,7.01,116000.0,5.608,5.608,5.592,5.6,116000.0
2007-10-16 12:00:00,7.01,7.01,7.0,7.0,52400.0,5.6,5.6,5.592,5.592,52400.0
2007-10-16 12:05:00,7.0,7.0,7.0,7.0,25200.0,5.592,5.592,5.592,5.592,25200.0
2007-10-16 12:10:00,7.0,7.0,6.98,6.98,49600.0,5.592,5.592,5.576,5.576,49600.0
2007-10-16 12:15:00,6.98,6.99,6.98,6.99,38400.0,5.576,5.584,5.576,5.584,38400.0
2007-10-16 12:20:00,6.99,6.99,6.96,6.97,80000.0,5.584,5.584,5.5601,5.568,80000.0
2007-10-16 12:25:00,6.97,6.98,6.97,6.97,46400.0,5.568,5.576,5.568,5.568,46400.0
2007-10-16 12:30:00,6.98,6.98,6.97,6.97,44000.0,5.576,5.576,5.568,5.568,44000.0
2007-10-16 12:35:00,6.97,6.99,6.97,6.97,32000.0,5.568,5.584,5.568,5.568,32000.0
2007-10-16 12:40:00,6.97,6.98,6.95,6.97,60400.0,5.568,5.576,5.5521,5.568,60400.0
2007-10-16 12:45:00,6.98,7.0,6.97,6.98,47200.0,5.576,5.592,5.568,5.576,47200.0
2007-10-16 12:50:00,6.98,7.0,6.98,6.99,306400.0,5.576,5.592,5.576,5.584,306400.0
2007-10-16 12:55:00,6.99,6.99,6.98,6.99,12400.0,5.584,5.584,5.576,5.584,12400.0
2007-10-16 13:00:00,6.99,6.99,6.96,6.96,26400.0,5.584,5.584,5.5601,5.5601,26400.0
2007-10-16 13:05:00,6.97,6.97,6.94,6.95,71200.0,5.568,5.568,5.5441,5.5521,71200.0
2007-10-16 13:10:00,6.95,6.95,6.92,6.93,158000.0,5.5521,5.5521,5.5281,5.5361,158000.0
2007-10-16 13:15:00,6.93,6.94,6.93,6.94,53600.0,5.5361,5.5441,5.5361,5.5441,53600.0
2007-10-16 13:20:00,6.94,6.94,6.93,6.94,38800.0,5.5441,5.5441,5.5361,5.5441,38800.0
2007-10-16 13:25:00,6.94,6.94,6.93,6.93,28000.0,5.5441,5.5441,5.5361,5.5361,28000.0
2007-10-16 13:30:00,6.93,6.94,6.92,6.94,40800.0,5.5361,5.5441,5.5281,5.5441,40800.0
2007-10-16 13:35:00,6.94,6.94,6.93,6.93,154400.0,5.5441,5.5441,5.5361,5.5361,154400.0
2007-10-16 13:40:00,6.93,6.94,6.93,6.94,42400.0,5.5361,5.5441,5.5361,5.5441,42400.0
2007-10-16 13:45:00,6.94,6.94,6.93,6.93,88000.0,5.5441,5.5441,5.5361,5.5361,88000.0
2007-10-16 13:50:00,6.93,6.93,6.93,6.93,24400.0,5.5361,5.5361,5.5361,5.5361,24400.0
2007-10-16 13:55:00,6.93,6.93,6.93,6.93,28400.0,5.5361,5.5361,5.5361,5.5361,28400.0
2007-10-16 14:00:00,6.93,6.94,6.92,6.94,74000.0,5.5361,5.5441,5.5281,5.5441,74000.0
2007-10-16 14:05:00,6.94,6.94,6.93,6.93,47200.0,5.5441,5.5441,5.5361,5.5361,47200.0
2007-10-16 14:10:00,6.93,6.94,6.93,6.93,62400.0,5.5361,5.5441,5.5361,5.5361,62400.0
2007-10-16 14:15:00,6.93,6.93,6.91,6.92,133200.0,5.5361,5.5361,5.5201,5.5281,133200.0
2007-10-16 14:20:00,6.92,6.92,6.91,6.92,66000.0,5.5281,5.5281,5.5201,5.5281,66000.0
2007-10-16 14:25:00,6.92,6.93,6.91,6.92,36800.0,5.5281,5.5361,5.5201,5.5281,36800.0
2007-10-16 14:30:00,6.92,6.93,6.92,6.93,38400.0,5.5281,5.5361,5.5281,5.5361,38400.0
2007-10-16 14:35:00,6.93,6.93,6.91,6.92,62400.0,5.5361,5.5361,5.5201,5.5281,62400.0
2007-10-16 14:40:00,6.92,6.93,6.92,6.93,41200.0,5.5281,5.5361,5.5281,5.5361,41200.0
2007-10-16 14:45:00,6.93,6.93,6.93,6.93,48400.0,5.5361,5.5361,5.5361,5.5361,48400.0
2007-10-16 14:50:00,6.93,6.93,6.92,6.92,72400.0,5.5361,5.5361,5.5281,5.5281,72400.0
2007-10-16 14:55:00,6.92,6.92,6.91,6.91,47600.0,5.5281,5.5281,5.5201,5.5201,47600.0
2007-10-16 15:00:00,6.91,6.93,6.91,6.91,103200.0,5.5201,5.5361,5.5201,5.5201,103200.0
2007-10-16 15:05:00,6.91,6.91,6.89,6.9,148000.0,5.5201,5.5201,5.5041,5.5121,148000.0
2007-10-16 15:10:00,6.91,6.92,6.9,6.92,118800.0,5.5201,5.5281,5.5121,5.5281,118800.0
2007-10-16 15:15:00,6.92,6.93,6.91,6.91,111600.0,5.5281,5.5361,5.5201,5.5201,111600.0
2007-10-16 15:20:00,6.91,6.93,6.91,6.92,122000.0,5.5201,5.5361,5.5201,5.5281,122000.0
2007-10-16 15:25:00,6.92,6.94,6.92,6.94,166400.0,5.5281,5.5441,5.5281,5.5441,166400.0
2007-10-16 15:30:00,6.94,6.94,6.92,6.93,100000.0,5.5441,5.5441,5.5281,5.5361,100000.0
2007-10-16 15:35:00,6.94,6.94,6.93,6.93,156400.0,5.5441,5.5441,5.5361,5.5361,156400.0
2007-10-16 15:40:00,6.93,6.93,6.92,6.93,56400.0,5.5361,5.5361,5.5281,5.5361,56400.0
2007-10-16 15:45:00,6.93,6.93,6.92,6.92,139200.0,5.5361,5.5361,5.5281,5.5281,139200.0
2007-10-16 15:50:00,6.92,6.92,6.91,6.91,81600.0,5.5281,5.5281,5.5201,5.5201,81600.0
2007-10-16 15:55:00,6.91,6.93,6.91,6.91,115200.0,5.5201,5.5361,5.5201,5.5201,115200.0
2007-10-17 09:30:00,7.0,7.0,6.91,6.96,68000.0,5.592,5.592,5.5201,5.5601,68000.0
2007-10-17 09:35:00,6.97,6.97,6.93,6.94,76800.0,5.568,5.568,5.5361,5.5441,76800.0
2007-10-17 09:40:00,6.94,6.94,6.93,6.94,108000.0,5.5441,5.5441,5.5361,5.5441,108000.0
2007-10-17 09:45:00,6.94,6.96,6.93,6.95,417200.0,5.5441,5.5601,5.5361,5.5521,417200.0
2007-10-17 09:50:00,6.95,6.96,6.95,6.95,214000.0,5.5521,5.5601,5.5521,5.5521,214000.0
2007-10-17 09:55:00,6.95,7.0,6.95,6.99,149200.0,5.5521,5.592,5.5521,5.584,149200.0
2007-10-17 10:00:00,7.0,7.0,6.98,6.98,60400.0,5.592,5.592,5.576,5.576,60400.0
2007-10-17 10:05:00,6.99,6.99,6.98,6.98,98000.0,5.584,5.584,5.576,5.576,98000.0
2007-10-17 10:10:00,6.98,6.98,6.96,6.97,58800.0,5.576,5.576,5.5601,5.568,58800.0
2007-10-17 10:15:00,6.97,6.97,6.96,6.97,49200.0,5.568,5.568,5.5601,5.568,49200.0
2007-10-17 10:20:00,6.97,6.98,6.97,6.98,33600.0,5.568,5.576,5.568,5.576,33600.0
2007-10-17 10:25:00,6.98,6.99,6.97,6.98,103200.0,5.576,5.584,5.568,5.576,103200.0
2007-10-17 10:30:00,6.98,7.0,6.98,6.99,226000.0,5.576,5.592,5.576,5.584,226000.0
2007-10-17 10:35:00,6.99,7.0,6.98,6.99,94400.0,5.584,5.592,5.576,5.584,94400.0
2007-10-17 10:40:00,6.99,6.99,6.98,6.98,64800.0,5.584,5.584,5.576,5.576,64800.0
2007-10-17 10:45:00,6.99,6.99,6.98,6.98,46000.0,5.584,5.584,5.576,5.576,46000.0
2007-10-17 10:50:00,6.98,6.98,6.98,6.98,15200.0,5.576,5.576,5.576,5.576,15200.0
2007-10-17 10:55:00,6.98,6.98,6.96,6.97,63200.0,5.576,5.576,5.5601,5.568,63200.0
2007-10-17 11:00:00,6.98,6.98,6.96,6.98,82400.0,5.576,5.576,5.5601,5.576,82400.0
2007-10-17 11:05:00,6.98,6.98,6.97,6.98,71200.0,5.576,5.576,5.568,5.576,71200.0
2007-10-17 11:10:00,6.98,7.0,6.98,7.0,44800.0,5.576,5.592,5.576,5.592,44800.0
2007-10-17 11:15:00,7.0,7.0,6.98,7.0,198800.0,5.592,5.592,5.576,5.592,198800.0
2007-10-17 11:20:00,7.0,7.02,7.0,7.02,78800.0,5.592,5.608,5.592,5.608,78800.0
2007-10-17 11:25:00,7.02,7.02,7.0,7.0,74000.0,5.608,5.608,5.592,5.592,74000.0
2007-10-17 11:30:00,7.0,7.01,6.99,7.0,70800.0,5.592,5.6,5.584,5.592,70800.0
2007-10-17 11:35:00,7.0,7.0,6.99,7.0,59200.0,5.592,5.592,5.584,5.592,59200.0
2007-10-17 11:40:00,7.0,7.01,7.0,7.0,144000.0,5.592,5.6,5.592,5.592,144000.0
2007-10-17 11:45:00,7.01,7.01,7.0,7.0,106800.0,5.6,5.6,5.592,5.592,106800.0
2007-10-17 11:50:00,7.0,7.01,6.99,7.0,44000.0,5.592,5.6,5.584,5.592,44000.0
2007-10-17 11:55:00,7.0,7.0,6.99,7.0,16400.0,5.592,5.592,5.584,5.592,16400.0
2007-10-17 12:00:00,7.0,7.0,7.0,7.0,35200.0,5.592,5.592,5.592,5.592,35200.0
2007-10-17 12:05:00,7.0,7.0,7.0,7.0,24000.0,5.592,5.592,5.592,5.592,24000.0
2007-10-17 12:10:00,7.0,7.0,6.98,6.99,42800.0,5.592,5.592,5.576,5.584,42800.0
2007-10-17 12:15:00,6.99,7.01,6.99,6.99,150400.0,5.584,5.6,5.584,5.584,150400.0
2007-10-17 12:20:00,7.0,7.0,6.99,6.99,22400.0,5.592,5.592,5.584,5.584,22400.0
2007-10-17 12:25:00,6.99,6.99,6.96,6.97,39600.0,5.584,5.584,5.5601,5.568,39600.0
2007-10-17 12:30:00,6.98,6.99,6.96,6.96,62400.0,5.576,5.584,5.5601,5.5601,62400.0
2007-10-17 12:35:00,6.96,6.97,6.93,6.93,489600.0,5.5601,5.568,5.5361,5.5361,489600.0
2007-10-17 12:40:00,6.94,6.94,6.93,6.94,43200.0,5.5441,5.5441,5.5361,5.5441,43200.0
2007-10-17 12:45:00,6.94,6.94,6.92,6.94,86800.0,5.5441,5.5441,5.5281,5.5441,86800.0
2007-10-17 12:50:00,6.94,6.95,6.93,6.93,118400.0,5.5441,5.5521,5.5361,5.5361,118400.0
2007-10-17 12:55:00,6.93,6.93,6.9,6.9,67600.0,5.5361,5.5361,5.5121,5.5121,67600.0
2007-10-17 13:00:00,6.9,6.9,6.89,6.89,33600.0,5.5121,5.5121,5.5041,5.5041,33600.0
2007-10-17 13:05:00,6.89,6.89,6.86,6.86,66400.0,5.5041,5.5041,5.4802,5.4802,66400.0
2007-10-17 13:10:00,6.86,6.86,6.84,6.86,50400.0,5.4802,5.4802,5.4642,5.4802,50400.0
2007-10-17 13:15:00,6.86,6.86,6.86,6.86,42400.0,5.4802,5.4802,5.4802,5.4802,42400.0
2007-10-17 13:20:00,6.86,6.86,6.84,6.86,38000.0,5.4802,5.4802,5.4642,5.4802,38000.0
2007-10-17 13:25:00,6.86,6.86,6.83,6.83,42400.0,5.4802,5.4802,5.4562,5.4562,42400.0
2007-10-17 13:30:00,6.83,6.86,6.83,6.86,44400.0,5.4562,5.4802,5.4562,5.4802,44400.0
2007-10-17 13:35:00,6.86,6.87,6.85,6.86,78800.0,5.4802,5.4882,5.4722,5.4802,78800.0
2007-10-17 13:40:00,6.86,6.86,6.84,6.85,17200.0,5.4802,5.4802,5.4642,5.4722,17200.0
2007-10-17 13:45:00,6.85,6.85,6.84,6.84,26800.0,5.4722,5.4722,5.4642,5.4642,26800.0
2007-10-17 13:50:00,6.84,6.84,6.79,6.8,94000.0,5.4642,5.4642,5.4243,5.4322,94000.0
2007-10-17 13:55:00,6.8,6.81,6.79,6.81,78400.0,5.4322,5.4402,5.4243,5.4402,78400.0
2007-10-17 14:00:00,6.81,6.81,6.8,6.81,54800.0,5.4402,5.4402,5.4322,5.4402,54800.0
2007-10-17 14:05:00,6.81,6.84,6.81,6.84,53600.0,5.4402,5.4642,5.4402,5.4642,53600.0
2007-10-17 14:10:00,6.84,6.84,6.82,6.83,80000.0,5.4642,5.4642,5.4482,5.4562,80000.0
2007-10-17 14:15:00,6.83,6.83,6.82,6.83,71200.0,5.4562,5.4562,5.4482,5.4562,71200.0
2007-10-17 14:20:00,6.83,6.84,6.83,6.83,52400.0,5.4562,5.4642,5.4562,5.4562,52400.0
2007-10-17 14:25:00,6.83,6.84,6.83,6.84,55200.0,5.4562,5.4642,5.4562,5.4642,55200.0
2007-10-17 14:30:00,6.84,6.84,6.82,6.82,74400.0,5.4642,5.4642,5.4482,5.4482,74400.0
2007-10-17 14:35:00,6.82,6.82,6.81,6.82,57200.0,5.4482,5.4482,5.4402,5.4482,57200.0
2007-10-17 14:40:00,6.82,6.82,6.81,6.82,66400.0,5.4482,5.4482,5.4402,5.4482,66400.0
2007-10-17 14:45:00,6.82,6.83,6.81,6.82,118000.0,5.4482,5.4562,5.4402,5.4482,118000.0
2007-10-17 14:50:00,6.82,6.82,6.81,6.81,137600.0,5.4482,5.4482,5.4402,5.4402,137600.0
2007-10-17 14:55:00,6.81,6.82,6.81,6.82,110800.0,5.4402,5.4482,5.4402,5.4482,110800.0
2007-10-17 15:00:00,6.82,6.84,6.82,6.82,82800.0,5.4482,5.4642,5.4482,5.4482,82800.0
2007-10-17 15:05:00,6.83,6.87,6.83,6.87,74400.0,5.4562,5.4882,5.4562,5.4882,74400.0
2007-10-17 15:10:00,6.86,6.87,6.86,6.87,42000.0,5.4802,5.4882,5.4802,5.4882,42000.0
2007-10-17 15:15:00,6.87,6.88,6.87,6.88,54000.0,5.4882,5.4962,5.4882,5.4962,54000.0
2007-10-17 15:20:00,6.88,6.88,6.88,6.88,34000.0,5.4962,5.4962,5.4962,5.4962,34000.0
2007-10-17 15:25:00,6.88,6.88,6.88,6.88,96000.0,5.4962,5.4962,5.4962,5.4962,96000.0
2007-10-17 15:30:00,6.88,6.89,6.88,6.88,71200.0,5.4962,5.5041,5.4962,5.4962,71200.0
2007-10-17 15:35:00,6.88,6.89,6.87,6.87,124400.0,5.4962,5.5041,5.4882,5.4882,124400.0
2007-10-17 15:40:00,6.87,6.89,6.86,6.88,363600.0,5.4882,5.5041,5.4802,5.4962,363600.0
2007-10-17 15:45:00,6.89,6.9,6.88,6.89,268800.0,5.5041,5.5121,5.4962,5.5041,268800.0
2007-10-17 15:50:00,6.9,6.91,6.9,6.91,174400.0,5.5121,5.5201,5.5121,5.5201,174400.0
2007-10-17 15:55:00,6.91,6.93,6.91,6.93,344400.0,5.5201,5.5361,5.5201,5.5361,344400.0
2007-10-18 09:30:00,6.91,6.93,6.87,6.89,68800.0,5.5201,5.5361,5.4882,5.5041,68800.0
2007-10-18 09:35:00,6.89,6.89,6.86,6.89,35600.0,5.5041,5.5041,5.4802,5.5041,35600.0
2007-10-18 09:40:00,6.88,6.88,6.86,6.87,55200.0,5.4962,5.4962,5.4802,5.4882,55200.0
2007-10-18 09:45:00,6.85,6.87,6.84,6.85,115200.0,5.4722,5.4882,5.4642,5.4722,115200.0
2007-10-18 09:50:00,6.85,6.88,6.84,6.85,24000.0,5.4722,5.4962,5.4642,5.4722,24000.0
2007-10-18 09:55:00,6.85,6.87,6.82,6.82,110400.0,5.4722,5.4882,5.4482,5.4482,110400.0
2007-10-18 10:00:00,6.82,6.82,6.79,6.79,60000.0,5.4482,5.4482,5.4243,5.4243,60000.0
2007-10-18 10:05:00,6.79,6.82,6.79,6.82,47600.0,5.4243,5.4482,5.4243,5.4482,47600.0
2007-10-18 10:10:00,6.82,6.85,6.82,6.84,35200.0,5.4482,5.4722,5.4482,5.4642,35200.0
2007-10-18 10:15:00,6.84,6.85,6.84,6.84,52400.0,5.4642,5.4722,5.4642,5.4642,52400.0
2007-10-18 10:20:00,6.84,6.86,6.84,6.84,78000.0,5.4642,5.4802,5.4642,5.4642,78000.0
2007-10-18 10:25:00,6.84,6.85,6.83,6.84,146400.0,5.4642,5.4722,5.4562,5.4642,146400.0
2007-10-18 10:30:00,6.84,6.84,6.81,6.81,85200.0,5.4642,5.4642,5.4402,5.4402,85200.0
2007-10-18 10:35:00,6.81,6.85,6.81,6.84,92400.0,5.4402,5.4722,5.4402,5.4642,92400.0
2007-10-18 10:40:00,6.84,6.84,6.82,6.82,34800.0,5.4642,5.4642,5.4482,5.4482,34800.0
2007-10-18 10:45:00,6.82,6.82,6.82,6.82,17200.0,5.4482,5.4482,5.4482,5.4482,17200.0
2007-10-18 10:50:00,6.82,6.82,6.79,6.8,53200.0,5.4482,5.4482,5.4243,5.4322,53200.0
2007-10-18 10:55:00,6.8,6.8,6.78,6.78,54000.0,5.4322,5.4322,5.4163,5.4163,54000.0
2007-10-18 11:00:00,6.78,6.78,6.76,6.77,76000.0,5.4163,5.4163,5.4003,5.4083,76000.0
2007-10-18 11:05:00,6.77,6.79,6.75,6.78,171600.0,5.4083,5.4243,5.3923,5.4163,171600.0
2007-10-18 11:10:00,6.78,6.78,6.75,6.76,67200.0,5.4163,5.4163,5.3923,5.4003,67200.0
2007-10-18 11:15:00,6.76,6.76,6.75,6.75,32000.0,5.4003,5.4003,5.3923,5.3923,32000.0
2007-10-18 11:20:00,6.75,6.76,6.75,6.75,52000.0,5.3923,5.4003,5.3923,5.3923,52000.0
2007-10-18 11:25:00,6.75,6.76,6.75,6.75,36000.0,5.3923,5.4003,5.3923,5.3923,36000.0
2007-10-18 11:30:00,6.75,6.77,6.75,6.76,59600.0,5.3923,5.4083,5.3923,5.4003,59600.0
2007-10-18 11:35:00,6.76,6.78,6.76,6.78,45200.0,5.4003,5.4163,5.4003,5.4163,45200.0
2007-10-18 11:40:00,6.78,6.78,6.76,6.76,38400.0,5.4163,5.4163,5.4003,5.4003,38400.0
2007-10-18 11:45:00,6.76,6.77,6.76,6.76,21600.0,5.4003,5.4083,5.4003,5.4003,21600.0
2007-10-18 11:50:00,6.76,6.77,6.76,6.76,54800.0,5.4003,5.4083,5.4003,5.4003,54800.0
2007-10-18 11:55:00,6.76,6.76,6.75,6.75,43600.0,5.4003,5.4003,5.3923,5.3923,43600.0
2007-10-18 12:00:00,6.75,6.76,6.75,6.75,58400.0,5.3923,5.4003,5.3923,5.3923,58400.0
2007-10-18 12:05:00,6.75,6.75,6.74,6.75,42800.0,5.3923,5.3923,5.3843,5.3923,42800.0
2007-10-18 12:10:00,6.75,6.76,6.75,6.75,42800.0,5.3923,5.4003,5.3923,5.3923,42800.0
2007-10-18 12:15:00,6.75,6.75,6.74,6.75,64400.0,5.3923,5.3923,5.3843,5.3923,64400.0
2007-10-18 12:20:00,6.75,6.76,6.75,6.76,76800.0,5.3923,5.4003,5.3923,5.4003,76800.0
2007-10-18 12:25:00,6.76,6.76,6.74,6.75,92000.0,5.4003,5.4003,5.3843,5.3923,92000.0
2007-10-18 12:30:00,6.75,6.75,6.75,6.75,18400.0,5.3923,5.3923,5.3923,5.3923,18400.0
2007-10-18 12:35:00,6.75,6.76,6.74,6.75,34400.0,5.3923,5.4003,5.3843,5.3923,34400.0
2007-10-18 12:40:00,6.75,6.76,6.75,6.75,42800.0,5.3923,5.4003,5.3923,5.3923,42800.0
2007-10-18 12:45:00,6.75,6.76,6.75,6.75,106000.0,5.3923,5.4003,5.3923,5.3923,106000.0
2007-10-18 12:50:00,6.75,6.76,6.75,6.75,58400.0,5.3923,5.4003,5.3923,5.3923,58400.0
2007-10-18 12:55:00,6.75,6.75,6.73,6.73,83600.0,5.3923,5.3923,5.3763,5.3763,83600.0
2007-10-18 13:00:00,6.73,6.74,6.72,6.72,90400.0,5.3763,5.3843,5.3683,5.3683,90400.0
2007-10-18 13:05:00,6.72,6.73,6.72,6.73,41600.0,5.3683,5.3763,5.3683,5.3763,41600.0
2007-10-18 13:10:00,6.73,6.74,6.71,6.72,247600.0,5.3763,5.3843,5.3603,5.3683,247600.0
2007-10-18 13:15:00,6.72,6.73,6.72,6.73,56400.0,5.3683,5.3763,5.3683,5.3763,56400.0
2007-10-18 13:20:00,6.73,6.73,6.72,6.73,26000.0,5.3763,5.3763,5.3683,5.3763,26000.0
2007-10-18 13:25:00,6.72,6.73,6.72,6.73,30000.0,5.3683,5.3763,5.3683,5.3763,30000.0
2007-10-18 13:30:00,6.73,6.75,6.73,6.75,32400.0,5.3763,5.3923,5.3763,5.3923,32400.0
2007-10-18 13:35:00,6.75,6.75,6.74,6.74,55600.0,5.3923,5.3923,5.3843,5.3843,55600.0
2007-10-18 13:40:00,6.74,6.74,6.74,6.74,27600.0,5.3843,5.3843,5.3843,5.3843,27600.0
2007-10-18 13:45:00,6.74,6.74,6.72,6.74,64800.0,5.3843,5.3843,5.3683,5.3843,64800.0
2007-10-18 13:50:00,6.74,6.76,6.74,6.75,39600.0,5.3843,5.4003,5.3843,5.3923,39600.0
2007-10-18 13:55:00,6.75,6.78,6.75,6.78,71200.0,5.3923,5.4163,5.3923,5.4163,71200.0
2007-10-18 14:00:00,6.78,6.8,6.76,6.8,96400.0,5.4163,5.4322,5.4003,5.4322,96400.0
2007-10-18 14:05:00,6.8,6.81,6.79,6.81,49600.0,5.4322,5.4402,5.4243,5.4402,49600.0
2007-10-18 14:10:00,6.8,6.81,6.8,6.81,26000.0,5.4322,5.4402,5.4322,5.4402,26000.0
2007-10-18 14:15:00,6.81,6.81,6.81,6.81,32400.0,5.4402,5.4402,5.4402,5.4402,32400.0
2007-10-18 14:20:00,6.81,6.82,6.81,6.81,20800.0,5.4402,5.4482,5.4402,5.4402,20800.0
2007-10-18 14:25:00,6.81,6.81,6.81,6.81,30400.0,5.4402,5.4402,5.4402,5.4402,30400.0
2007-10-18 14:30:00,6.81,6.81,6.79,6.79,54400.0,5.4402,5.4402,5.4243,5.4243,54400.0
2007-10-18 14:35:00,6.8,6.8,6.79,6.79,36000.0,5.4322,5.4322,5.4243,5.4243,36000.0
2007-10-18 14:40:00,6.79,6.8,6.79,6.79,18000.0,5.4243,5.4322,5.4243,5.4243,18000.0
2007-10-18 14:45:00,6.79,6.79,6.77,6.78,44000.0,5.4243,5.4243,5.4083,5.4163,44000.0
2007-10-18 14:50:00,6.78,6.79,6.78,6.78,19600.0,5.4163,5.4243,5.4163,5.4163,19600.0
2007-10-18 14:55:00,6.78,6.79,6.78,6.78,20400.0,5.4163,5.4243,5.4163,5.4163,20400.0
2007-10-18 15:00:00,6.78,6.81,6.78,6.8,31200.0,5.4163,5.4402,5.4163,5.4322,31200.0
2007-10-18 15:05:00,6.81,6.82,6.8,6.81,23200.0,5.4402,5.4482,5.4322,5.4402,23200.0
2007-10-18 15:10:00,6.81,6.83,6.81,6.83,34400.0,5.4402,5.4562,5.4402,5.4562,34400.0
2007-10-18 15:15:00,6.83,6.84,6.82,6.84,39600.0,5.4562,5.4642,5.4482,5.4642,39600.0
2007-10-18 15:20:00,6.84,6.84,6.82,6.83,63600.0,5.4642,5.4642,5.4482,5.4562,63600.0
2007-10-18 15:25:00,6.82,6.83,6.82,6.82,38800.0,5.4482,5.4562,5.4482,5.4482,38800.0
2007-10-18 15:30:00,6.82,6.83,6.82,6.82,64000.0,5.4482,5.4562,5.4482,5.4482,64000.0
2007-10-18 15:35:00,6.83,6.84,6.82,6.83,58000.0,5.4562,5.4642,5.4482,5.4562,58000.0
2007-10-18 15:40:00,6.83,6.83,6.83,6.83,21200.0,5.4562,5.4562,5.4562,5.4562,21200.0
2007-10-18 15:45:00,6.83,6.83,6.83,6.83,63600.0,5.4562,5.4562,5.4562,5.4562,63600.0
2007-10-18 15:50:00,6.83,6.83,6.83,6.83,92800.0,5.4562,5.4562,5.4562,5.4562,92800.0
2007-10-18 15:55:00,6.83,6.83,6.79,6.8,207600.0,5.4562,5.4562,5.4243,5.4322,207600.0
2007-10-19 09:30:00,6.89,6.89,6.76,6.79,1214400.0,5.5041,5.5041,5.4003,5.4243,1214400.0
2007-10-19 09:35:00,6.79,6.8,6.77,6.77,8000.0,5.4243,5.4322,5.4083,5.4083,8000.0
2007-10-19 09:40:00,6.78,6.79,6.73,6.74,44800.0,5.4163,5.4243,5.3763,5.3843,44800.0
2007-10-19 09:45:00,6.74,6.76,6.73,6.75,24000.0,5.3843,5.4003,5.3763,5.3923,24000.0
2007-10-19 09:50:00,6.74,6.8,6.74,6.74,40800.0,5.3843,5.4322,5.3843,5.3843,40800.0
2007-10-19 09:55:00,6.74,6.74,6.69,6.7,159600.0,5.3843,5.3843,5.3444,5.3524,159600.0
2007-10-19 10:00:00,6.7,6.74,6.69,6.72,159600.0,5.3524,5.3843,5.3444,5.3683,159600.0
2007-10-19 10:05:00,6.72,6.76,6.71,6.72,135200.0,5.3683,5.4003,5.3603,5.3683,135200.0
2007-10-19 10:10:00,6.72,6.72,6.68,6.68,116800.0,5.3683,5.3683,5.3364,5.3364,116800.0
2007-10-19 10:15:00,6.68,6.69,6.66,6.66,139200.0,5.3364,5.3444,5.3204,5.3204,139200.0
2007-10-19 10:20:00,6.66,6.68,6.66,6.68,64000.0,5.3204,5.3364,5.3204,5.3364,64000.0
2007-10-19 10:25:00,6.68,6.7,6.68,6.7,64800.0,5.3364,5.3524,5.3364,5.3524,64800.0
2007-10-19 10:30:00,6.7,6.71,6.68,6.7,105600.0,5.3524,5.3603,5.3364,5.3524,105600.0
2007-10-19 10:35:00,6.7,6.73,6.69,6.72,60400.0,5.3524,5.3763,5.3444,5.3683,60400.0
2007-10-19 10:40:00,6.72,6.72,6.7,6.7,128000.0,5.3683,5.3683,5.3524,5.3524,128000.0
2007-10-19 10:45:00,6.7,6.7,6.67,6.68,55200.0,5.3524,5.3524,5.3284,5.3364,55200.0
2007-10-19 10:50:00,6.68,6.68,6.67,6.67,34000.0,5.3364,5.3364,5.3284,5.3284,34000.0
2007-10-19 10:55:00,6.67,6.67,6.61,6.61,136000.0,5.3284,5.3284,5.2805,5.2805,136000.0
2007-10-19 11:00:00,6.62,6.67,6.62,6.67,47200.0,5.2884,5.3284,5.2884,5.3284,47200.0
2007-10-19 11:05:00,6.67,6.69,6.67,6.68,112000.0,5.3284,5.3444,5.3284,5.3364,112000.0
2007-10-19 11:10:00,6.68,6.69,6.68,6.68,33600.0,5.3364,5.3444,5.3364,5.3364,33600.0
2007-10-19 11:15:00,6.68,6.7,6.68,6.7,16800.0,5.3364,5.3524,5.3364,5.3524,16800.0
2007-10-19 11:20:00,6.7,6.7,6.68,6.69,32800.0,5.3524,5.3524,5.3364,5.3444,32800.0
2007-10-19 11:25:00,6.69,6.7,6.69,6.7,25600.0,5.3444,5.3524,5.3444,5.3524,25600.0
2007-10-19 11:30:00,6.7,6.7,6.66,6.66,72400.0,5.3524,5.3524,5.3204,5.3204,72400.0
2007-10-19 11:35:00,6.66,6.69,6.66,6.68,56000.0,5.3204,5.3444,5.3204,5.3364,56000.0
2007-10-19 11:40:00,6.68,6.68,6.67,6.68,32800.0,5.3364,5.3364,5.3284,5.3364,32800.0
2007-10-19 11:45:00,6.68,6.68,6.65,6.66,35600.0,5.3364,5.3364,5.3124,5.3204,35600.0
2007-10-19 11:50:00,6.66,6.66,6.65,6.66,111200.0,5.3204,5.3204,5.3124,5.3204,111200.0
2007-10-19 11:55:00,6.66,6.66,6.64,6.64,51600.0,5.3204,5.3204,5.3044,5.3044,51600.0
2007-10-19 12:00:00,6.64,6.65,6.63,6.64,51600.0,5.3044,5.3124,5.2964,5.3044,51600.0
2007-10-19 12:05:00,6.63,6.65,6.63,6.65,56800.0,5.2964,5.3124,5.2964,5.3124,56800.0
2007-10-19 12:10:00,6.65,6.65,6.65,6.65,33200.0,5.3124,5.3124,5.3124,5.3124,33200.0
2007-10-19 12:15:00,6.65,6.65,6.64,6.64,76800.0,5.3124,5.3124,5.3044,5.3044,76800.0
2007-10-19 12:20:00,6.64,6.64,6.63,6.63,108400.0,5.3044,5.3044,5.2964,5.2964,108400.0
2007-10-19 12:25:00,6.63,6.63,6.63,6.63,74000.0,5.2964,5.2964,5.2964,5.2964,74000.0
2007-10-19 12:30:00,6.63,6.63,6.63,6.63,62000.0,5.2964,5.2964,5.2964,5.2964,62000.0
2007-10-19 12:35:00,6.63,6.64,6.63,6.64,40800.0,5.2964,5.3044,5.2964,5.3044,40800.0
2007-10-19 12:40:00,6.63,6.66,6.63,6.65,118400.0,5.2964,5.3204,5.2964,5.3124,118400.0
2007-10-19 12:45:00,6.65,6.65,6.65,6.65,23600.0,5.3124,5.3124,5.3124,5.3124,23600.0
2007-10-19 12:50:00,6.64,6.64,6.63,6.64,35600.0,5.3044,5.3044,5.2964,5.3044,35600.0
2007-10-19 12:55:00,6.63,6.64,6.63,6.63,34400.0,5.2964,5.3044,5.2964,5.2964,34400.0
2007-10-19 13:00:00,6.63,6.63,6.61,6.61,62000.0,5.2964,5.2964,5.2805,5.2805,62000.0
2007-10-19 13:05:00,6.61,6.62,6.61,6.61,41200.0,5.2805,5.2884,5.2805,5.2805,41200.0
2007-10-19 13:10:00,6.61,6.62,6.61,6.62,44000.0,5.2805,5.2884,5.2805,5.2884,44000.0
2007-10-19 13:15:00,6.62,6.63,6.61,6.63,36000.0,5.2884,5.2964,5.2805,5.2964,36000.0
2007-10-19 13:20:00,6.62,6.63,6.62,6.62,67600.0,5.2884,5.2964,5.2884,5.2884,67600.0
2007-10-19 13:25:00,6.62,6.62,6.61,6.61,50000.0,5.2884,5.2884,5.2805,5.2805,50000.0
2007-10-19 13:30:00,6.61,6.62,6.6,6.61,40800.0,5.2805,5.2884,5.2725,5.2805,40800.0
2007-10-19 13:35:00,6.61,6.62,6.61,6.61,42000.0,5.2805,5.2884,5.2805,5.2805,42000.0
2007-10-19 13:40:00,6.61,6.63,6.61,6.63,22000.0,5.2805,5.2964,5.2805,5.2964,22000.0
2007-10-19 13:45:00,6.63,6.63,6.62,6.62,43600.0,5.2964,5.2964,5.2884,5.2884,43600.0
2007-10-19 13:50:00,6.62,6.62,6.61,6.61,21200.0,5.2884,5.2884,5.2805,5.2805,21200.0
2007-10-19 13:55:00,6.61,6.62,6.6,6.6,77600.0,5.2805,5.2884,5.2725,5.2725,77600.0
2007-10-19 14:00:00,6.6,6.6,6.59,6.6,36000.0,5.2725,5.2725,5.2645,5.2725,36000.0
2007-10-19 14:05:00,6.6,6.6,6.59,6.59,68800.0,5.2725,5.2725,5.2645,5.2645,68800.0
2007-10-19 14:10:00,6.59,6.6,6.56,6.57,159200.0,5.2645,5.2725,5.2405,5.2485,159200.0
2007-10-19 14:15:00,6.57,6.57,6.56,6.57,207600.0,5.2485,5.2485,5.2405,5.2485,207600.0
2007-10-19 14:20:00,6.56,6.57,6.54,6.56,75600.0,5.2405,5.2485,5.2245,5.2405,75600.0
2007-10-19 14:25:00,6.56,6.57,6.56,6.56,47200.0,5.2405,5.2485,5.2405,5.2405,47200.0
2007-10-19 14:30:00,6.56,6.57,6.56,6.57,19200.0,5.2405,5.2485,5.2405,5.2485,19200.0
2007-10-19 14:35:00,6.57,6.57,6.56,6.57,72800.0,5.2485,5.2485,5.2405,5.2485,72800.0
2007-10-19 14:40:00,6.57,6.58,6.57,6.57,54400.0,5.2485,5.2565,5.2485,5.2485,54400.0
2007-10-19 14:45:00,6.57,6.58,6.57,6.58,30000.0,5.2485,5.2565,5.2485,5.2565,30000.0
2007-10-19 14:50:00,6.58,6.58,6.56,6.56,45200.0,5.2565,5.2565,5.2405,5.2405,45200.0
2007-10-19 14:55:00,6.56,6.56,6.54,6.56,53200.0,5.2405,5.2405,5.2245,5.2405,53200.0
2007-10-19 15:00:00,6.56,6.58,6.56,6.56,50800.0,5.2405,5.2565,5.2405,5.2405,50800.0
2007-10-19 15:05:00,6.56,6.58,6.55,6.58,76400.0,5.2405,5.2565,5.2325,5.2565,76400.0
2007-10-19 15:10:00,6.58,6.59,6.57,6.58,98000.0,5.2565,5.2645,5.2485,5.2565,98000.0
2007-10-19 15:15:00,6.57,6.59,6.57,6.58,118400.0,5.2485,5.2645,5.2485,5.2565,118400.0
2007-10-19 15:20:00,6.58,6.59,6.57,6.58,268800.0,5.2565,5.2645,5.2485,5.2565,268800.0
2007-10-19 15:25:00,6.58,6.59,6.57,6.58,184400.0,5.2565,5.2645,5.2485,5.2565,184400.0
2007-10-19 15:30:00,6.57,6.58,6.57,6.58,107600.0,5.2485,5.2565,5.2485,5.2565,107600.0
2007-10-19 15:35:00,6.58,6.62,6.58,6.62,102400.0,5.2565,5.2884,5.2565,5.2884,102400.0
2007-10-19 15:40:00,6.61,6.62,6.58,6.58,116000.0,5.2805,5.2884,5.2565,5.2565,116000.0
2007-10-19 15:45:00,6.58,6.58,6.56,6.56,206800.0,5.2565,5.2565,5.2405,5.2405,206800.0
2007-10-19 15:50:00,6.56,6.57,6.55,6.57,174400.0,5.2405,5.2485,5.2325,5.2485,174400.0
2007-10-19 15:55:00,6.56,6.57,6.53,6.54,264400.0,5.2405,5.2485,5.2166,5.2245,264400.0
2007-10-22 09:30:00,6.53,6.58,6.52,6.52,142800.0,5.2166,5.2565,5.2086,5.2086,142800.0
2007-10-22 09:35:00,6.52,6.55,6.51,6.55,79200.0,5.2086,5.2325,5.2006,5.2325,79200.0
2007-10-22 09:40:00,6.55,6.61,6.54,6.61,87200.0,5.2325,5.2805,5.2245,5.2805,87200.0
2007-10-22 09:45:00,6.6,6.7,6.6,6.69,99600.0,5.2725,5.3524,5.2725,5.3444,99600.0
2007-10-22 09:50:00,6.69,6.71,6.67,6.7,184800.0,5.3444,5.3603,5.3284,5.3524,184800.0
2007-10-22 09:55:00,6.71,6.75,6.71,6.74,92800.0,5.3603,5.3923,5.3603,5.3843,92800.0
2007-10-22 10:00:00,6.74,6.74,6.72,6.73,142800.0,5.3843,5.3843,5.3683,5.3763,142800.0
2007-10-22 10:05:00,6.73,6.73,6.71,6.73,115200.0,5.3763,5.3763,5.3603,5.3763,115200.0
2007-10-22 10:10:00,6.74,6.83,6.73,6.83,202800.0,5.3843,5.4562,5.3763,5.4562,202800.0
2007-10-22 10:15:00,6.83,6.89,6.79,6.79,209200.0,5.4562,5.5041,5.4243,5.4243,209200.0
2007-10-22 10:20:00,6.79,6.79,6.76,6.76,41200.0,5.4243,5.4243,5.4003,5.4003,41200.0
2007-10-22 10:25:00,6.76,6.76,6.72,6.74,229200.0,5.4003,5.4003,5.3683,5.3843,229200.0
2007-10-22 10:30:00,6.74,6.75,6.71,6.72,170400.0,5.3843,5.3923,5.3603,5.3683,170400.0
2007-10-22 10:35:00,6.72,6.72,6.69,6.69,58800.0,5.3683,5.3683,5.3444,5.3444,58800.0
2007-10-22 10:40:00,6.69,6.74,6.68,6.74,78800.0,5.3444,5.3843,5.3364,5.3843,78800.0
2007-10-22 10:45:00,6.73,6.74,6.73,6.73,58800.0,5.3763,5.3843,5.3763,5.3763,58800.0
2007-10-22 10:50:00,6.73,6.73,6.7,6.71,82000.0,5.3763,5.3763,5.3524,5.3603,82000.0
2007-10-22 10:55:00,6.71,6.71,6.69,6.7,101600.0,5.3603,5.3603,5.3444,5.3524,101600.0
2007-10-22 11:00:00,6.7,6.73,6.69,6.73,74000.0,5.3524,5.3763,5.3444,5.3763,74000.0
2007-10-22 11:05:00,6.73,6.75,6.71,6.74,51200.0,5.3763,5.3923,5.3603,5.3843,51200.0
2007-10-22 11:10:00,6.73,6.74,6.72,6.74,70800.0,5.3763,5.3843,5.3683,5.3843,70800.0
2007-10-22 11:15:00,6.74,6.76,6.73,6.75,23600.0,5.3843,5.4003,5.3763,5.3923,23600.0
2007-10-22 11:20:00,6.75,6.76,6.75,6.76,64800.0,5.3923,5.4003,5.3923,5.4003,64800.0
2007-10-22 11:25:00,6.76,6.77,6.75,6.75,204400.0,5.4003,5.4083,5.3923,5.3923,204400.0
2007-10-22 11:30:00,6.76,6.79,6.75,6.79,70800.0,5.4003,5.4243,5.3923,5.4243,70800.0
2007-10-22 11:35:00,6.78,6.78,6.75,6.75,37200.0,5.4163,5.4163,5.3923,5.3923,37200.0
2007-10-22 11:40:00,6.76,6.77,6.75,6.77,50400.0,5.4003,5.4083,5.3923,5.4083,50400.0
2007-10-22 11:45:00,6.77,6.78,6.75,6.77,67200.0,5.4083,5.4163,5.3923,5.4083,67200.0
2007-10-22 11:50:00,6.77,6.78,6.76,6.77,34400.0,5.4083,5.4163,5.4003,5.4083,34400.0
2007-10-22 11:55:00,6.77,6.79,6.77,6.78,64400.0,5.4083,5.4243,5.4083,5.4163,64400.0
2007-10-22 12:00:00,6.78,6.78,6.75,6.76,42000.0,5.4163,5.4163,5.3923,5.4003,42000.0
2007-10-22 12:05:00,6.75,6.76,6.75,6.75,31600.0,5.3923,5.4003,5.3923,5.3923,31600.0
2007-10-22 12:10:00,6.75,6.75,6.73,6.75,34400.0,5.3923,5.3923,5.3763,5.3923,34400.0
2007-10-22 12:15:00,6.75,6.75,6.74,6.74,21200.0,5.3923,5.3923,5.3843,5.3843,21200.0
2007-10-22 12:20:00,6.74,6.77,6.73,6.75,56400.0,5.3843,5.4083,5.3763,5.3923,56400.0
2007-10-22 12:25:00,6.75,6.77,6.75,6.76,29200.0,5.3923,5.4083,5.3923,5.4003,29200.0
2007-10-22 12:30:00,6.76,6.77,6.76,6.77,232000.0,5.4003,5.4083,5.4003,5.4083,232000.0
2007-10-22 12:35:00,6.77,6.78,6.76,6.77,77600.0,5.4083,5.4163,5.4003,5.4083,77600.0
2007-10-22 12:40:00,6.77,6.78,6.76,6.77,52800.0,5.4083,5.4163,5.4003,5.4083,52800.0
2007-10-22 12:45:00,6.77,6.8,6.77,6.79,57600.0,5.4083,5.4322,5.4083,5.4243,57600.0
2007-10-22 12:50:00,6.79,6.79,6.78,6.79,76400.0,5.4243,5.4243,5.4163,5.4243,76400.0
2007-10-22 12:55:00,6.79,6.81,6.79,6.8,63200.0,5.4243,5.4402,5.4243,5.4322,63200.0
2007-10-22 13:00:00,6.8,6.81,6.79,6.8,50400.0,5.4322,5.4402,5.4243,5.4322,50400.0
2007-10-22 13:05:00,6.8,6.81,6.8,6.81,55600.0,5.4322,5.4402,5.4322,5.4402,55600.0
2007-10-22 13:10:00,6.81,6.81,6.79,6.8,66800.0,5.4402,5.4402,5.4243,5.4322,66800.0
2007-10-22 13:15:00,6.8,6.81,6.8,6.8,46800.0,5.4322,5.4402,5.4322,5.4322,46800.0
2007-10-22 13:20:00,6.8,6.8,6.79,6.79,21200.0,5.4322,5.4322,5.4243,5.4243,21200.0
2007-10-22 13:25:00,6.79,6.81,6.79,6.8,43600.0,5.4243,5.4402,5.4243,5.4322,43600.0
2007-10-22 13:30:00,6.8,6.81,6.79,6.8,39200.0,5.4322,5.4402,5.4243,5.4322,39200.0
2007-10-22 13:35:00,6.8,6.81,6.78,6.79,20800.0,5.4322,5.4402,5.4163,5.4243,20800.0
2007-10-22 13:40:00,6.78,6.79,6.77,6.79,37600.0,5.4163,5.4243,5.4083,5.4243,37600.0
2007-10-22 13:45:00,6.79,6.8,6.79,6.79,32400.0,5.4243,5.4322,5.4243,5.4243,32400.0
2007-10-22 13:50:00,6.79,6.79,6.77,6.77,36000.0,5.4243,5.4243,5.4083,5.4083,36000.0
2007-10-22 13:55:00,6.77,6.77,6.76,6.76,56400.0,5.4083,5.4083,5.4003,5.4003,56400.0
2007-10-22 14:00:00,6.76,6.76,6.76,6.76,22000.0,5.4003,5.4003,5.4003,5.4003,22000.0
2007-10-22 14:05:00,6.77,6.79,6.77,6.78,49600.0,5.4083,5.4243,5.4083,5.4163,49600.0
2007-10-22 14:10:00,6.78,6.78,6.78,6.78,19200.0,5.4163,5.4163,5.4163,5.4163,19200.0
2007-10-22 14:15:00,6.78,6.8,6.78,6.79,77600.0,5.4163,5.4322,5.4163,5.4243,77600.0
2007-10-22 14:20:00,6.79,6.79,6.78,6.78,40000.0,5.4243,5.4243,5.4163,5.4163,40000.0
2007-10-22 14:25:00,6.78,6.79,6.77,6.78,123600.0,5.4163,5.4243,5.4083,5.4163,123600.0
2007-10-22 14:30:00,6.78,6.78,6.77,6.78,46000.0,5.4163,5.4163,5.4083,5.4163,46000.0
2007-10-22 14:35:00,6.78,6.78,6.76,6.76,114800.0,5.4163,5.4163,5.4003,5.4003,114800.0
2007-10-22 14:40:00,6.76,6.77,6.76,6.76,61600.0,5.4003,5.4083,5.4003,5.4003,61600.0
2007-10-22 14:45:00,6.76,6.76,6.75,6.75,48000.0,5.4003,5.4003,5.3923,5.3923,48000.0
2007-10-22 14:50:00,6.75,6.75,6.73,6.75,55600.0,5.3923,5.3923,5.3763,5.3923,55600.0
2007-10-22 14:55:00,6.75,6.75,6.73,6.73,210400.0,5.3923,5.3923,5.3763,5.3763,210400.0
2007-10-22 15:00:00,6.73,6.73,6.71,6.71,37200.0,5.3763,5.3763,5.3603,5.3603,37200.0
2007-10-22 15:05:00,6.71,6.73,6.71,6.72,28800.0,5.3603,5.3763,5.3603,5.3683,28800.0
2007-10-22 15:10:00,6.72,6.72,6.72,6.72,38400.0,5.3683,5.3683,5.3683,5.3683,38400.0
2007-10-22 15:15:00,6.72,6.73,6.71,6.71,84800.0,5.3683,5.3763,5.3603,5.3603,84800.0
2007-10-22 15:20:00,6.71,6.72,6.7,6.71,37600.0,5.3603,5.3683,5.3524,5.3603,37600.0
2007-10-22 15:25:00,6.71,6.73,6.7,6.73,116000.0,5.3603,5.3763,5.3524,5.3763,116000.0
2007-10-22 15:30:00,6.73,6.73,6.72,6.72,75600.0,5.3763,5.3763,5.3683,5.3683,75600.0
2007-10-22 15:35:00,6.72,6.73,6.72,6.73,42800.0,5.3683,5.3763,5.3683,5.3763,42800.0
2007-10-22 15:40:00,6.72,6.74,6.72,6.74,97600.0,5.3683,5.3843,5.3683,5.3843,97600.0
2007-10-22 15:45:00,6.74,6.75,6.73,6.74,114800.0,5.3843,5.3923,5.3763,5.3843,114800.0
2007-10-22 15:50:00,6.74,6.76,6.74,6.76,145600.0,5.3843,5.4003,5.3843,5.4003,145600.0
2007-10-22 15:55:00,6.76,6.76,6.74,6.76,233600.0,5.4003,5.4003,5.3843,5.4003,233600.0
2007-10-23 09:30:00,6.61,6.75,6.61,6.7,120400.0,5.2805,5.3923,5.2805,5.3524,120400.0
2007-10-23 09:35:00,6.71,6.73,6.69,6.71,61600.0,5.3603,5.3763,5.3444,5.3603,61600.0
2007-10-23 09:40:00,6.71,6.71,6.67,6.67,38800.0,5.3603,5.3603,5.3284,5.3284,38800.0
2007-10-23 09:45:00,6.67,6.67,6.63,6.64,58000.0,5.3284,5.3284,5.2964,5.3044,58000.0
2007-10-23 09:50:00,6.64,6.66,6.63,6.65,36000.0,5.3044,5.3204,5.2964,5.3124,36000.0
2007-10-23 09:55:00,6.65,6.65,6.61,6.61,40800.0,5.3124,5.3124,5.2805,5.2805,40800.0
2007-10-23 10:00:00,6.61,6.64,6.61,6.62,77600.0,5.2805,5.3044,5.2805,5.2884,77600.0
2007-10-23 10:05:00,6.63,6.65,6.62,6.64,28800.0,5.2964,5.3124,5.2884,5.3044,28800.0
2007-10-23 10:10:00,6.63,6.64,6.62,6.63,23200.0,5.2964,5.3044,5.2884,5.2964,23200.0
2007-10-23 10:15:00,6.63,6.63,6.58,6.58,97600.0,5.2964,5.2964,5.2565,5.2565,97600.0
2007-10-23 10:20:00,6.58,6.59,6.56,6.57,67600.0,5.2565,5.2645,5.2405,5.2485,67600.0
2007-10-23 10:25:00,6.57,6.57,6.56,6.56,141600.0,5.2485,5.2485,5.2405,5.2405,141600.0
2007-10-23 10:30:00,6.56,6.56,6.54,6.55,188800.0,5.2405,5.2405,5.2245,5.2325,188800.0
2007-10-23 10:35:00,6.55,6.55,6.54,6.54,75600.0,5.2325,5.2325,5.2245,5.2245,75600.0
2007-10-23 10:40:00,6.54,6.56,6.51,6.51,220400.0,5.2245,5.2405,5.2006,5.2006,220400.0
2007-10-23 10:45:00,6.51,6.53,6.49,6.52,301600.0,5.2006,5.2166,5.1846,5.2086,301600.0
2007-10-23 10:50:00,6.52,6.55,6.52,6.55,240000.0,5.2086,5.2325,5.2086,5.2325,240000.0
2007-10-23 10:55:00,6.55,6.55,6.54,6.54,69200.0,5.2325,5.2325,5.2245,5.2245,69200.0
2007-10-23 11:00:00,6.54,6.56,6.54,6.54,163600.0,5.2245,5.2405,5.2245,5.2245,163600.0
2007-10-23 11:05:00,6.54,6.54,6.5,6.5,276000.0,5.2245,5.2245,5.1926,5.1926,276000.0
2007-10-23 11:10:00,6.51,6.51,6.47,6.47,106400.0,5.2006,5.2006,5.1686,5.1686,106400.0
2007-10-23 11:15:00,6.47,6.5,6.46,6.49,87600.0,5.1686,5.1926,5.1606,5.1846,87600.0
2007-10-23 11:20:00,6.5,6.5,6.48,6.49,130400.0,5.1926,5.1926,5.1766,5.1846,130400.0
2007-10-23 11:25:00,6.48,6.49,6.47,6.49,84400.0,5.1766,5.1846,5.1686,5.1846,84400.0
2007-10-23 11:30:00,6.49,6.5,6.49,6.5,135600.0,5.1846,5.1926,5.1846,5.1926,135600.0
2007-10-23 11:35:00,6.51,6.51,6.5,6.51,110400.0,5.2006,5.2006,5.1926,5.2006,110400.0
2007-10-23 11:40:00,6.51,6.52,6.51,6.52,15200.0,5.2006,5.2086,5.2006,5.2086,15200.0
2007-10-23 11:45:00,6.52,6.53,6.52,6.52,47200.0,5.2086,5.2166,5.2086,5.2086,47200.0
2007-10-23 11:50:00,6.52,6.53,6.51,6.52,26800.0,5.2086,5.2166,5.2006,5.2086,26800.0
2007-10-23 11:55:00,6.51,6.52,6.48,6.48,115200.0,5.2006,5.2086,5.1766,5.1766,115200.0
2007-10-23 12:00:00,6.48,6.54,6.48,6.53,93600.0,5.1766,5.2245,5.1766,5.2166,93600.0
2007-10-23 12:05:00,6.53,6.53,6.51,6.51,46800.0,5.2166,5.2166,5.2006,5.2006,46800.0
2007-10-23 12:10:00,6.52,6.54,6.51,6.54,20400.0,5.2086,5.2245,5.2006,5.2245,20400.0
2007-10-23 12:15:00,6.54,6.55,6.52,6.55,67600.0,5.2245,5.2325,5.2086,5.2325,67600.0
2007-10-23 12:20:00,6.55,6.55,6.53,6.53,58400.0,5.2325,5.2325,5.2166,5.2166,58400.0
2007-10-23 12:25:00,6.53,6.55,6.52,6.54,33600.0,5.2166,5.2325,5.2086,5.2245,33600.0
2007-10-23 12:30:00,6.54,6.55,6.52,6.52,49600.0,5.2245,5.2325,5.2086,5.2086,49600.0
2007-10-23 12:35:00,6.52,6.53,6.52,6.53,28800.0,5.2086,5.2166,5.2086,5.2166,28800.0
2007-10-23 12:40:00,6.53,6.53,6.52,6.53,27600.0,5.2166,5.2166,5.2086,5.2166,27600.0
2007-10-23 12:45:00,6.53,6.53,6.52,6.53,68400.0,5.2166,5.2166,5.2086,5.2166,68400.0
2007-10-23 12:50:00,6.52,6.53,6.52,6.52,64400.0,5.2086,5.2166,5.2086,5.2086,64400.0
2007-10-23 12:55:00,6.53,6.53,6.52,6.52,33600.0,5.2166,5.2166,5.2086,5.2086,33600.0
2007-10-23 13:00:00,6.52,6.52,6.51,6.51,32400.0,5.2086,5.2086,5.2006,5.2006,32400.0
2007-10-23 13:05:00,6.51,6.52,6.5,6.52,38400.0,5.2006,5.2086,5.1926,5.2086,38400.0
2007-10-23 13:10:00,6.52,6.52,6.5,6.5,74000.0,5.2086,5.2086,5.1926,5.1926,74000.0
2007-10-23 13:15:00,6.5,6.51,6.5,6.51,144000.0,5.1926,5.2006,5.1926,5.2006,144000.0
2007-10-23 13:20:00,6.51,6.51,6.5,6.51,101600.0,5.2006,5.2006,5.1926,5.2006,101600.0
2007-10-23 13:25:00,6.51,6.51,6.5,6.5,36800.0,5.2006,5.2006,5.1926,5.1926,36800.0
2007-10-23 13:30:00,6.5,6.51,6.5,6.51,126400.0,5.1926,5.2006,5.1926,5.2006,126400.0
2007-10-23 13:35:00,6.52,6.53,6.52,6.53,27200.0,5.2086,5.2166,5.2086,5.2166,27200.0
2007-10-23 13:40:00,6.53,6.53,6.52,6.53,48000.0,5.2166,5.2166,5.2086,5.2166,48000.0
2007-10-23 13:45:00,6.53,6.53,6.52,6.53,42800.0,5.2166,5.2166,5.2086,5.2166,42800.0
2007-10-23 13:50:00,6.52,6.53,6.51,6.51,40800.0,5.2086,5.2166,5.2006,5.2006,40800.0
2007-10-23 13:55:00,6.51,6.53,6.51,6.53,56400.0,5.2006,5.2166,5.2006,5.2166,56400.0
2007-10-23 14:00:00,6.52,6.56,6.52,6.55,62800.0,5.2086,5.2405,5.2086,5.2325,62800.0
2007-10-23 14:05:00,6.55,6.55,6.53,6.53,57600.0,5.2325,5.2325,5.2166,5.2166,57600.0
2007-10-23 14:10:00,6.53,6.55,6.53,6.53,58400.0,5.2166,5.2325,5.2166,5.2166,58400.0
2007-10-23 14:15:00,6.53,6.55,6.53,6.55,35600.0,5.2166,5.2325,5.2166,5.2325,35600.0
2007-10-23 14:20:00,6.55,6.56,6.54,6.55,30400.0,5.2325,5.2405,5.2245,5.2325,30400.0
2007-10-23 14:25:00,6.55,6.55,6.53,6.54,42400.0,5.2325,5.2325,5.2166,5.2245,42400.0
2007-10-23 14:30:00,6.54,6.55,6.53,6.53,40800.0,5.2245,5.2325,5.2166,5.2166,40800.0
2007-10-23 14:35:00,6.53,6.53,6.52,6.52,20400.0,5.2166,5.2166,5.2086,5.2086,20400.0
2007-10-23 14:40:00,6.53,6.55,6.52,6.55,110800.0,5.2166,5.2325,5.2086,5.2325,110800.0
2007-10-23 14:45:00,6.55,6.56,6.52,6.52,205200.0,5.2325,5.2405,5.2086,5.2086,205200.0
2007-10-23 14:50:00,6.52,6.52,6.51,6.51,68000.0,5.2086,5.2086,5.2006,5.2006,68000.0
2007-10-23 14:55:00,6.52,6.52,6.51,6.51,138800.0,5.2086,5.2086,5.2006,5.2006,138800.0
2007-10-23 15:00:00,6.51,6.53,6.51,6.53,46000.0,5.2006,5.2166,5.2006,5.2166,46000.0
2007-10-23 15:05:00,6.53,6.53,6.5,6.51,276400.0,5.2166,5.2166,5.1926,5.2006,276400.0
2007-10-23 15:10:00,6.51,6.53,6.51,6.52,62400.0,5.2006,5.2166,5.2006,5.2086,62400.0
2007-10-23 15:15:00,6.52,6.52,6.51,6.51,142000.0,5.2086,5.2086,5.2006,5.2006,142000.0
2007-10-23 15:20:00,6.51,6.52,6.51,6.51,84000.0,5.2006,5.2086,5.2006,5.2006,84000.0
2007-10-23 15:25:00,6.51,6.55,6.51,6.55,56800.0,5.2006,5.2325,5.2006,5.2325,56800.0
2007-10-23 15:30:00,6.55,6.57,6.55,6.57,206400.0,5.2325,5.2485,5.2325,5.2485,206400.0
2007-10-23 15:35:00,6.57,6.57,6.55,6.55,82800.0,5.2485,5.2485,5.2325,5.2325,82800.0
2007-10-23 15:40:00,6.55,6.57,6.54,6.57,110400.0,5.2325,5.2485,5.2245,5.2485,110400.0
2007-10-23 15:45:00,6.57,6.57,6.56,6.57,130800.0,5.2485,5.2485,5.2405,5.2485,130800.0
2007-10-23 15:50:00,6.57,6.57,6.55,6.56,161600.0,5.2485,5.2485,5.2325,5.2405,161600.0
2007-10-23 15:55:00,6.56,6.57,6.56,6.57,179200.0,5.2405,5.2485,5.2405,5.2485,179200.0
2007-10-24 09:30:00,6.52,6.55,6.5,6.55,76400.0,5.2086,5.2325,5.1926,5.2325,76400.0
2007-10-24 09:35:00,6.55,6.55,6.53,6.55,114800.0,5.2325,5.2325,5.2166,5.2325,114800.0
2007-10-24 09:40:00,6.55,6.59,6.54,6.57,198400.0,5.2325,5.2645,5.2245,5.2485,198400.0
2007-10-24 09:45:00,6.57,6.62,6.57,6.61,173200.0,5.2485,5.2884,5.2485,5.2805,173200.0
2007-10-24 09:50:00,6.6,6.6,6.57,6.58,34400.0,5.2725,5.2725,5.2485,5.2565,34400.0
2007-10-24 09:55:00,6.57,6.59,6.57,6.58,64400.0,5.2485,5.2645,5.2485,5.2565,64400.0
2007-10-24 10:00:00,6.58,6.58,6.57,6.58,142400.0,5.2565,5.2565,5.2485,5.2565,142400.0
2007-10-24 10:05:00,6.58,6.6,6.57,6.59,76400.0,5.2565,5.2725,5.2485,5.2645,76400.0
2007-10-24 10:10:00,6.58,6.59,6.56,6.57,99200.0,5.2565,5.2645,5.2405,5.2485,99200.0
2007-10-24 10:15:00,6.57,6.57,6.55,6.57,40400.0,5.2485,5.2485,5.2325,5.2485,40400.0
2007-10-24 10:20:00,6.57,6.59,6.56,6.59,54000.0,5.2485,5.2645,5.2405,5.2645,54000.0
2007-10-24 10:25:00,6.59,6.62,6.59,6.61,59200.0,5.2645,5.2884,5.2645,5.2805,59200.0
2007-10-24 10:30:00,6.61,6.61,6.57,6.57,93200.0,5.2805,5.2805,5.2485,5.2485,93200.0
2007-10-24 10:35:00,6.57,6.59,6.57,6.58,62800.0,5.2485,5.2645,5.2485,5.2565,62800.0
2007-10-24 10:40:00,6.58,6.58,6.57,6.57,141200.0,5.2565,5.2565,5.2485,5.2485,141200.0
2007-10-24 10:45:00,6.57,6.57,6.56,6.56,144400.0,5.2485,5.2485,5.2405,5.2405,144400.0
2007-10-24 10:50:00,6.56,6.57,6.56,6.56,227200.0,5.2405,5.2485,5.2405,5.2405,227200.0
2007-10-24 10:55:00,6.56,6.56,6.54,6.54,157200.0,5.2405,5.2405,5.2245,5.2245,157200.0
2007-10-24 11:00:00,6.54,6.55,6.54,6.54,28400.0,5.2245,5.2325,5.2245,5.2245,28400.0
2007-10-24 11:05:00,6.55,6.55,6.54,6.54,109200.0,5.2325,5.2325,5.2245,5.2245,109200.0
2007-10-24 11:10:00,6.54,6.55,6.51,6.52,86800.0,5.2245,5.2325,5.2006,5.2086,86800.0
2007-10-24 11:15:00,6.52,6.53,6.51,6.52,255600.0,5.2086,5.2166,5.2006,5.2086,255600.0
2007-10-24 11:20:00,6.52,6.52,6.48,6.51,383600.0,5.2086,5.2086,5.1766,5.2006,383600.0
2007-10-24 11:25:00,6.51,6.53,6.5,6.52,110000.0,5.2006,5.2166,5.1926,5.2086,110000.0
2007-10-24 11:30:00,6.52,6.52,6.5,6.51,90000.0,5.2086,5.2086,5.1926,5.2006,90000.0
2007-10-24 11:35:00,6.51,6.52,6.51,6.51,62400.0,5.2006,5.2086,5.2006,5.2006,62400.0
2007-10-24 11:40:00,6.52,6.52,6.5,6.51,42800.0,5.2086,5.2086,5.1926,5.2006,42800.0
2007-10-24 11:45:00,6.51,6.51,6.5,6.5,60400.0,5.2006,5.2006,5.1926,5.1926,60400.0
2007-10-24 11:50:00,6.5,6.52,6.5,6.52,95600.0,5.1926,5.2086,5.1926,5.2086,95600.0
2007-10-24 11:55:00,6.52,6.52,6.5,6.5,60400.0,5.2086,5.2086,5.1926,5.1926,60400.0
2007-10-24 12:00:00,6.5,6.51,6.5,6.51,48000.0,5.1926,5.2006,5.1926,5.2006,48000.0
2007-10-24 12:05:00,6.51,6.54,6.51,6.53,45600.0,5.2006,5.2245,5.2006,5.2166,45600.0
2007-10-24 12:10:00,6.53,6.54,6.52,6.53,78400.0,5.2166,5.2245,5.2086,5.2166,78400.0
2007-10-24 12:15:00,6.53,6.53,6.53,6.53,36800.0,5.2166,5.2166,5.2166,5.2166,36800.0
2007-10-24 12:20:00,6.53,6.53,6.5,6.51,77600.0,5.2166,5.2166,5.1926,5.2006,77600.0
2007-10-24 12:25:00,6.51,6.53,6.5,6.53,63600.0,5.2006,5.2166,5.1926,5.2166,63600.0
2007-10-24 12:30:00,6.53,6.55,6.52,6.54,67600.0,5.2166,5.2325,5.2086,5.2245,67600.0
2007-10-24 12:35:00,6.54,6.54,6.53,6.53,14400.0,5.2245,5.2245,5.2166,5.2166,14400.0
2007-10-24 12:40:00,6.53,6.54,6.52,6.54,26000.0,5.2166,5.2245,5.2086,5.2245,26000.0
2007-10-24 12:45:00,6.54,6.54,6.52,6.53,24400.0,5.2245,5.2245,5.2086,5.2166,24400.0
2007-10-24 12:50:00,6.53,6.53,6.52,6.52,17600.0,5.2166,5.2166,5.2086,5.2086,17600.0
2007-10-24 12:55:00,6.52,6.52,6.51,6.52,38800.0,5.2086,5.2086,5.2006,5.2086,38800.0
2007-10-24 13:00:00,6.52,6.53,6.51,6.51,35600.0,5.2086,5.2166,5.2006,5.2006,35600.0
2007-10-24 13:05:00,6.52,6.52,6.51,6.52,55200.0,5.2086,5.2086,5.2006,5.2086,55200.0
2007-10-24 13:10:00,6.51,6.52,6.51,6.51,72800.0,5.2006,5.2086,5.2006,5.2006,72800.0
2007-10-24 13:15:00,6.51,6.51,6.5,6.5,96400.0,5.2006,5.2006,5.1926,5.1926,96400.0
2007-10-24 13:20:00,6.5,6.5,6.5,6.5,48400.0,5.1926,5.1926,5.1926,5.1926,48400.0
2007-10-24 13:25:00,6.5,6.51,6.5,6.5,66400.0,5.1926,5.2006,5.1926,5.1926,66400.0
2007-10-24 13:30:00,6.5,6.51,6.5,6.5,52400.0,5.1926,5.2006,5.1926,5.1926,52400.0
2007-10-24 13:35:00,6.5,6.5,6.5,6.5,69200.0,5.1926,5.1926,5.1926,5.1926,69200.0
2007-10-24 13:40:00,6.5,6.51,6.5,6.51,88400.0,5.1926,5.2006,5.1926,5.2006,88400.0
2007-10-24 13:45:00,6.51,6.53,6.51,6.52,34800.0,5.2006,5.2166,5.2006,5.2086,34800.0
2007-10-24 13:50:00,6.51,6.51,6.5,6.51,38800.0,5.2006,5.2006,5.1926,5.2006,38800.0
2007-10-24 13:55:00,6.51,6.51,6.5,6.51,64000.0,5.2006,5.2006,5.1926,5.2006,64000.0
2007-10-24 14:00:00,6.51,6.51,6.48,6.48,64800.0,5.2006,5.2006,5.1766,5.1766,64800.0
2007-10-24 14:05:00,6.48,6.48,6.47,6.48,74000.0,5.1766,5.1766,5.1686,5.1766,74000.0
2007-10-24 14:10:00,6.47,6.48,6.45,6.45,94400.0,5.1686,5.1766,5.1526,5.1526,94400.0
2007-10-24 14:15:00,6.45,6.48,6.45,6.48,64400.0,5.1526,5.1766,5.1526,5.1766,64400.0
2007-10-24 14:20:00,6.48,6.51,6.48,6.5,94000.0,5.1766,5.2006,5.1766,5.1926,94000.0
2007-10-24 14:25:00,6.5,6.53,6.49,6.52,66000.0,5.1926,5.2166,5.1846,5.2086,66000.0
2007-10-24 14:30:00,6.51,6.55,6.51,6.55,100400.0,5.2006,5.2325,5.2006,5.2325,100400.0
2007-10-24 14:35:00,6.54,6.55,6.52,6.54,118400.0,5.2245,5.2325,5.2086,5.2245,118400.0
2007-10-24 14:40:00,6.54,6.54,6.53,6.53,63200.0,5.2245,5.2245,5.2166,5.2166,63200.0
2007-10-24 14:45:00,6.53,6.55,6.53,6.54,76800.0,5.2166,5.2325,5.2166,5.2245,76800.0
2007-10-24 14:50:00,6.54,6.56,6.54,6.56,62400.0,5.2245,5.2405,5.2245,5.2405,62400.0
2007-10-24 14:55:00,6.56,6.59,6.56,6.58,107200.0,5.2405,5.2645,5.2405,5.2565,107200.0
2007-10-24 15:00:00,6.58,6.6,6.56,6.6,62800.0,5.2565,5.2725,5.2405,5.2725,62800.0
2007-10-24 15:05:00,6.6,6.61,6.58,6.61,96400.0,5.2725,5.2805,5.2565,5.2805,96400.0
2007-10-24 15:10:00,6.61,6.62,6.58,6.62,126800.0,5.2805,5.2884,5.2565,5.2884,126800.0
2007-10-24 15:15:00,6.62,6.62,6.61,6.61,238400.0,5.2884,5.2884,5.2805,5.2805,238400.0
2007-10-24 15:20:00,6.61,6.62,6.58,6.58,161600.0,5.2805,5.2884,5.2565,5.2565,161600.0
2007-10-24 15:25:00,6.58,6.59,6.58,6.59,125200.0,5.2565,5.2645,5.2565,5.2645,125200.0
2007-10-24 15:30:00,6.59,6.64,6.59,6.6,340800.0,5.2645,5.3044,5.2645,5.2725,340800.0
2007-10-24 15:35:00,6.6,6.61,6.58,6.58,159600.0,5.2725,5.2805,5.2565,5.2565,159600.0
2007-10-24 15:40:00,6.58,6.6,6.57,6.59,126000.0,5.2565,5.2725,5.2485,5.2645,126000.0
2007-10-24 15:45:00,6.59,6.6,6.56,6.58,123200.0,5.2645,5.2725,5.2405,5.2565,123200.0
2007-10-24 15:50:00,6.58,6.61,6.57,6.61,157600.0,5.2565,5.2805,5.2485,5.2805,157600.0
2007-10-24 15:55:00,6.61,6.63,6.61,6.63,199200.0,5.2805,5.2964,5.2805,5.2964,199200.0
2007-10-25 09:30:00,6.81,6.81,6.64,6.72,119600.0,5.4402,5.4402,5.3044,5.3683,119600.0
2007-10-25 09:35:00,6.72,6.72,6.62,6.62,90800.0,5.3683,5.3683,5.2884,5.2884,90800.0
2007-10-25 09:40:00,6.61,6.67,6.61,6.64,110800.0,5.2805,5.3284,5.2805,5.3044,110800.0
2007-10-25 09:45:00,6.63,6.65,6.63,6.63,37200.0,5.2964,5.3124,5.2964,5.2964,37200.0
2007-10-25 09:50:00,6.63,6.65,6.63,6.65,88400.0,5.2964,5.3124,5.2964,5.3124,88400.0
2007-10-25 09:55:00,6.65,6.65,6.61,6.62,119200.0,5.3124,5.3124,5.2805,5.2884,119200.0
2007-10-25 10:00:00,6.61,6.67,6.61,6.66,126800.0,5.2805,5.3284,5.2805,5.3204,126800.0
2007-10-25 10:05:00,6.66,6.7,6.66,6.69,138400.0,5.3204,5.3524,5.3204,5.3444,138400.0
2007-10-25 10:10:00,6.68,6.74,6.68,6.73,82400.0,5.3364,5.3843,5.3364,5.3763,82400.0
2007-10-25 10:15:00,6.73,6.79,6.73,6.78,218400.0,5.3763,5.4243,5.3763,5.4163,218400.0
2007-10-25 10:20:00,6.78,6.78,6.72,6.73,88000.0,5.4163,5.4163,5.3683,5.3763,88000.0
2007-10-25 10:25:00,6.73,6.74,6.71,6.73,53200.0,5.3763,5.3843,5.3603,5.3763,53200.0
2007-10-25 10:30:00,6.74,6.74,6.69,6.7,80000.0,5.3843,5.3843,5.3444,5.3524,80000.0
2007-10-25 10:35:00,6.69,6.71,6.68,6.68,58400.0,5.3444,5.3603,5.3364,5.3364,58400.0
2007-10-25 10:40:00,6.68,6.68,6.66,6.67,54400.0,5.3364,5.3364,5.3204,5.3284,54400.0
2007-10-25 10:45:00,6.67,6.67,6.66,6.66,58400.0,5.3284,5.3284,5.3204,5.3204,58400.0
2007-10-25 10:50:00,6.66,6.67,6.66,6.67,73600.0,5.3204,5.3284,5.3204,5.3284,73600.0
2007-10-25 10:55:00,6.67,6.68,6.67,6.68,24400.0,5.3284,5.3364,5.3284,5.3364,24400.0
2007-10-25 11:00:00,6.68,6.68,6.67,6.67,84400.0,5.3364,5.3364,5.3284,5.3284,84400.0
2007-10-25 11:05:00,6.67,6.68,6.67,6.68,52400.0,5.3284,5.3364,5.3284,5.3364,52400.0
2007-10-25 11:10:00,6.68,6.68,6.67,6.68,38000.0,5.3364,5.3364,5.3284,5.3364,38000.0
2007-10-25 11:15:00,6.68,6.68,6.66,6.67,46400.0,5.3364,5.3364,5.3204,5.3284,46400.0
2007-10-25 11:20:00,6.67,6.68,6.67,6.68,45600.0,5.3284,5.3364,5.3284,5.3364,45600.0
2007-10-25 11:25:00,6.68,6.68,6.66,6.66,64000.0,5.3364,5.3364,5.3204,5.3204,64000.0
2007-10-25 11:30:00,6.66,6.66,6.65,6.66,80000.0,5.3204,5.3204,5.3124,5.3204,80000.0
2007-10-25 11:35:00,6.65,6.65,6.61,6.61,272800.0,5.3124,5.3124,5.2805,5.2805,272800.0
2007-10-25 11:40:00,6.61,6.63,6.61,6.62,83200.0,5.2805,5.2964,5.2805,5.2884,83200.0
2007-10-25 11:45:00,6.62,6.63,6.62,6.63,60000.0,5.2884,5.2964,5.2884,5.2964,60000.0
2007-10-25 11:50:00,6.63,6.63,6.6,6.61,88000.0,5.2964,5.2964,5.2725,5.2805,88000.0
2007-10-25 11:55:00,6.61,6.61,6.55,6.55,235600.0,5.2805,5.2805,5.2325,5.2325,235600.0
2007-10-25 12:00:00,6.55,6.57,6.55,6.57,104400.0,5.2325,5.2485,5.2325,5.2485,104400.0
2007-10-25 12:05:00,6.57,6.58,6.56,6.58,90800.0,5.2485,5.2565,5.2405,5.2565,90800.0
2007-10-25 12:10:00,6.57,6.58,6.55,6.57,75200.0,5.2485,5.2565,5.2325,5.2485,75200.0
2007-10-25 12:15:00,6.57,6.6,6.57,6.6,80000.0,5.2485,5.2725,5.2485,5.2725,80000.0
2007-10-25 12:20:00,6.59,6.61,6.58,6.61,75600.0,5.2645,5.2805,5.2565,5.2805,75600.0
2007-10-25 12:25:00,6.6,6.62,6.6,6.61,54800.0,5.2725,5.2884,5.2725,5.2805,54800.0
2007-10-25 12:30:00,6.61,6.61,6.59,6.6,20800.0,5.2805,5.2805,5.2645,5.2725,20800.0
2007-10-25 12:35:00,6.6,6.6,6.58,6.6,16800.0,5.2725,5.2725,5.2565,5.2725,16800.0
2007-10-25 12:40:00,6.6,6.61,6.6,6.61,15200.0,5.2725,5.2805,5.2725,5.2805,15200.0
2007-10-25 12:45:00,6.62,6.62,6.6,6.61,25200.0,5.2884,5.2884,5.2725,5.2805,25200.0
2007-10-25 12:50:00,6.6,6.61,6.6,6.61,16000.0,5.2725,5.2805,5.2725,5.2805,16000.0
2007-10-25 12:55:00,6.61,6.62,6.6,6.6,35600.0,5.2805,5.2884,5.2725,5.2725,35600.0
2007-10-25 13:00:00,6.6,6.6,6.58,6.58,28000.0,5.2725,5.2725,5.2565,5.2565,28000.0
2007-10-25 13:05:00,6.59,6.59,6.54,6.54,99600.0,5.2645,5.2645,5.2245,5.2245,99600.0
2007-10-25 13:10:00,6.54,6.56,6.54,6.55,73600.0,5.2245,5.2405,5.2245,5.2325,73600.0
2007-10-25 13:15:00,6.55,6.57,6.55,6.56,68000.0,5.2325,5.2485,5.2325,5.2405,68000.0
2007-10-25 13:20:00,6.55,6.57,6.5,6.52,145600.0,5.2325,5.2485,5.1926,5.2086,145600.0
2007-10-25 13:25:00,6.52,6.53,6.52,6.52,47600.0,5.2086,5.2166,5.2086,5.2086,47600.0
2007-10-25 13:30:00,6.52,6.54,6.52,6.53,42400.0,5.2086,5.2245,5.2086,5.2166,42400.0
2007-10-25 13:35:00,6.53,6.54,6.5,6.5,125200.0,5.2166,5.2245,5.1926,5.1926,125200.0
2007-10-25 13:40:00,6.5,6.51,6.49,6.5,72000.0,5.1926,5.2006,5.1846,5.1926,72000.0
2007-10-25 13:45:00,6.51,6.51,6.5,6.51,66400.0,5.2006,5.2006,5.1926,5.2006,66400.0
2007-10-25 13:50:00,6.51,6.51,6.49,6.49,59200.0,5.2006,5.2006,5.1846,5.1846,59200.0
2007-10-25 13:55:00,6.49,6.5,6.48,6.49,54400.0,5.1846,5.1926,5.1766,5.1846,54400.0
2007-10-25 14:00:00,6.49,6.49,6.46,6.47,90400.0,5.1846,5.1846,5.1606,5.1686,90400.0
2007-10-25 14:05:00,6.47,6.48,6.47,6.47,63600.0,5.1686,5.1766,5.1686,5.1686,63600.0
2007-10-25 14:10:00,6.47,6.5,6.47,6.5,83600.0,5.1686,5.1926,5.1686,5.1926,83600.0
2007-10-25 14:15:00,6.5,6.51,6.49,6.49,94800.0,5.1926,5.2006,5.1846,5.1846,94800.0
2007-10-25 14:20:00,6.49,6.5,6.49,6.5,105600.0,5.1846,5.1926,5.1846,5.1926,105600.0
2007-10-25 14:25:00,6.5,6.52,6.5,6.51,221200.0,5.1926,5.2086,5.1926,5.2006,221200.0
2007-10-25 14:30:00,6.51,6.52,6.48,6.49,102400.0,5.2006,5.2086,5.1766,5.1846,102400.0
2007-10-25 14:35:00,6.49,6.51,6.49,6.5,124400.0,5.1846,5.2006,5.1846,5.1926,124400.0
2007-10-25 14:40:00,6.5,6.51,6.48,6.49,74400.0,5.1926,5.2006,5.1766,5.1846,74400.0
2007-10-25 14:45:00,6.48,6.5,6.48,6.5,67200.0,5.1766,5.1926,5.1766,5.1926,67200.0
2007-10-25 14:50:00,6.5,6.53,6.5,6.51,116800.0,5.1926,5.2166,5.1926,5.2006,116800.0
2007-10-25 14:55:00,6.51,6.55,6.5,6.53,152400.0,5.2006,5.2325,5.1926,5.2166,152400.0
2007-10-25 15:00:00,6.53,6.55,6.53,6.53,56000.0,5.2166,5.2325,5.2166,5.2166,56000.0
2007-10-25 15:05:00,6.54,6.54,6.51,6.53,55200.0,5.2245,5.2245,5.2006,5.2166,55200.0
2007-10-25 15:10:00,6.53,6.54,6.52,6.53,44400.0,5.2166,5.2245,5.2086,5.2166,44400.0
2007-10-25 15:15:00,6.53,6.54,6.53,6.54,43200.0,5.2166,5.2245,5.2166,5.2245,43200.0
2007-10-25 15:20:00,6.54,6.55,6.51,6.52,95200.0,5.2245,5.2325,5.2006,5.2086,95200.0
2007-10-25 15:25:00,6.52,6.54,6.52,6.54,50400.0,5.2086,5.2245,5.2086,5.2245,50400.0
2007-10-25 15:30:00,6.54,6.54,6.51,6.52,60400.0,5.2245,5.2245,5.2006,5.2086,60400.0
2007-10-25 15:35:00,6.52,6.53,6.52,6.52,52000.0,5.2086,5.2166,5.2086,5.2086,52000.0
2007-10-25 15:40:00,6.52,6.56,6.52,6.56,70000.0,5.2086,5.2405,5.2086,5.2405,70000.0
2007-10-25 15:45:00,6.56,6.56,6.54,6.54,78400.0,5.2405,5.2405,5.2245,5.2245,78400.0
2007-10-25 15:50:00,6.55,6.56,6.54,6.56,83200.0,5.2325,5.2405,5.2245,5.2405,83200.0
2007-10-25 15:55:00,6.56,6.56,6.54,6.54,241200.0,5.2405,5.2405,5.2245,5.2245,241200.0
2007-10-26 09:30:00,6.66,6.66,6.55,6.57,147200.0,5.3204,5.3204,5.2325,5.2485,147200.0
2007-10-26 09:35:00,6.57,6.61,6.55,6.57,87200.0,5.2485,5.2805,5.2325,5.2485,87200.0
2007-10-26 09:40:00,6.57,6.58,6.51,6.54,92400.0,5.2485,5.2565,5.2006,5.2245,92400.0
2007-10-26 09:45:00,6.53,6.55,6.5,6.53,97200.0,5.2166,5.2325,5.1926,5.2166,97200.0
2007-10-26 09:50:00,6.54,6.55,6.51,6.53,80000.0,5.2245,5.2325,5.2006,5.2166,80000.0
2007-10-26 09:55:00,6.53,6.55,6.52,6.55,47600.0,5.2166,5.2325,5.2086,5.2325,47600.0
2007-10-26 10:00:00,6.54,6.56,6.51,6.55,55200.0,5.2245,5.2405,5.2006,5.2325,55200.0
2007-10-26 10:05:00,6.55,6.55,6.54,6.55,59200.0,5.2325,5.2325,5.2245,5.2325,59200.0
2007-10-26 10:10:00,6.55,6.57,6.55,6.57,125600.0,5.2325,5.2485,5.2325,5.2485,125600.0
2007-10-26 10:15:00,6.57,6.57,6.55,6.55,54800.0,5.2485,5.2485,5.2325,5.2325,54800.0
2007-10-26 10:20:00,6.55,6.55,6.53,6.54,44800.0,5.2325,5.2325,5.2166,5.2245,44800.0
2007-10-26 10:25:00,6.55,6.56,6.55,6.56,40400.0,5.2325,5.2405,5.2325,5.2405,40400.0
2007-10-26 10:30:00,6.56,6.56,6.54,6.55,75200.0,5.2405,5.2405,5.2245,5.2325,75200.0
2007-10-26 10:35:00,6.56,6.58,6.56,6.57,64000.0,5.2405,5.2565,5.2405,5.2485,64000.0
2007-10-26 10:40:00,6.57,6.57,6.54,6.54,62800.0,5.2485,5.2485,5.2245,5.2245,62800.0
2007-10-26 10:45:00,6.54,6.56,6.53,6.56,49600.0,5.2245,5.2405,5.2166,5.2405,49600.0
2007-10-26 10:50:00,6.57,6.57,6.55,6.56,30000.0,5.2485,5.2485,5.2325,5.2405,30000.0
2007-10-26 10:55:00,6.56,6.57,6.55,6.56,31200.0,5.2405,5.2485,5.2325,5.2405,31200.0
2007-10-26 11:00:00,6.57,6.57,6.56,6.57,54400.0,5.2485,5.2485,5.2405,5.2485,54400.0
2007-10-26 11:05:00,6.57,6.58,6.57,6.57,24800.0,5.2485,5.2565,5.2485,5.2485,24800.0
2007-10-26 11:10:00,6.57,6.58,6.57,6.58,35200.0,5.2485,5.2565,5.2485,5.2565,35200.0
2007-10-26 11:15:00,6.57,6.57,6.55,6.56,27200.0,5.2485,5.2485,5.2325,5.2405,27200.0
2007-10-26 11:20:00,6.56,6.58,6.55,6.57,47600.0,5.2405,5.2565,5.2325,5.2485,47600.0
2007-10-26 11:25:00,6.58,6.58,6.55,6.57,43600.0,5.2565,5.2565,5.2325,5.2485,43600.0
2007-10-26 11:30:00,6.57,6.58,6.56,6.57,54400.0,5.2485,5.2565,5.2405,5.2485,54400.0
2007-10-26 11:35:00,6.57,6.57,6.55,6.56,12800.0,5.2485,5.2485,5.2325,5.2405,12800.0
2007-10-26 11:40:00,6.56,6.57,6.55,6.56,17600.0,5.2405,5.2485,5.2325,5.2405,17600.0
2007-10-26 11:45:00,6.56,6.58,6.56,6.58,25600.0,5.2405,5.2565,5.2405,5.2565,25600.0
2007-10-26 11:50:00,6.58,6.58,6.56,6.56,10000.0,5.2565,5.2565,5.2405,5.2405,10000.0
2007-10-26 11:55:00,6.57,6.57,6.55,6.55,31200.0,5.2485,5.2485,5.2325,5.2325,31200.0
2007-10-26 12:00:00,6.55,6.55,6.51,6.52,90800.0,5.2325,5.2325,5.2006,5.2086,90800.0
2007-10-26 12:05:00,6.52,6.55,6.52,6.55,124800.0,5.2086,5.2325,5.2086,5.2325,124800.0
2007-10-26 12:10:00,6.55,6.55,6.54,6.55,24800.0,5.2325,5.2325,5.2245,5.2325,24800.0
2007-10-26 12:15:00,6.55,6.55,6.54,6.55,24400.0,5.2325,5.2325,5.2245,5.2325,24400.0
2007-10-26 12:20:00,6.55,6.55,6.54,6.55,37200.0,5.2325,5.2325,5.2245,5.2325,37200.0
2007-10-26 12:25:00,6.55,6.56,6.55,6.56,33600.0,5.2325,5.2405,5.2325,5.2405,33600.0
2007-10-26 12:30:00,6.56,6.56,6.55,6.55,25200.0,5.2405,5.2405,5.2325,5.2325,25200.0
2007-10-26 12:35:00,6.55,6.56,6.55,6.55,14000.0,5.2325,5.2405,5.2325,5.2325,14000.0
2007-10-26 12:40:00,6.56,6.56,6.56,6.56,11200.0,5.2405,5.2405,5.2405,5.2405,11200.0
2007-10-26 12:45:00,6.56,6.56,6.56,6.56,12000.0,5.2405,5.2405,5.2405,5.2405,12000.0
2007-10-26 12:50:00,6.56,6.56,6.56,6.56,3600.0,5.2405,5.2405,5.2405,5.2405,3600.0
2007-10-26 12:55:00,6.56,6.56,6.56,6.56,20800.0,5.2405,5.2405,5.2405,5.2405,20800.0
2007-10-26 13:00:00,6.56,6.56,6.55,6.55,47600.0,5.2405,5.2405,5.2325,5.2325,47600.0
2007-10-26 13:05:00,6.55,6.56,6.55,6.55,19600.0,5.2325,5.2405,5.2325,5.2325,19600.0
2007-10-26 13:10:00,6.56,6.56,6.55,6.56,16400.0,5.2405,5.2405,5.2325,5.2405,16400.0
2007-10-26 13:15:00,6.56,6.56,6.56,6.56,37200.0,5.2405,5.2405,5.2405,5.2405,37200.0
2007-10-26 13:20:00,6.56,6.57,6.56,6.57,21600.0,5.2405,5.2485,5.2405,5.2485,21600.0
2007-10-26 13:25:00,6.57,6.57,6.57,6.57,8000.0,5.2485,5.2485,5.2485,5.2485,8000.0
2007-10-26 13:30:00,6.57,6.57,6.56,6.57,19600.0,5.2485,5.2485,5.2405,5.2485,19600.0
2007-10-26 13:35:00,6.57,6.57,6.55,6.56,31200.0,5.2485,5.2485,5.2325,5.2405,31200.0
2007-10-26 13:40:00,6.55,6.55,6.55,6.55,7600.0,5.2325,5.2325,5.2325,5.2325,7600.0
2007-10-26 13:45:00,6.56,6.56,6.55,6.56,12000.0,5.2405,5.2405,5.2325,5.2405,12000.0
2007-10-26 13:50:00,6.56,6.56,6.55,6.56,10800.0,5.2405,5.2405,5.2325,5.2405,10800.0
2007-10-26 13:55:00,6.56,6.57,6.56,6.56,28400.0,5.2405,5.2485,5.2405,5.2405,28400.0
2007-10-26 14:00:00,6.56,6.57,6.56,6.57,49200.0,5.2405,5.2485,5.2405,5.2485,49200.0
2007-10-26 14:05:00,6.57,6.59,6.56,6.57,320000.0,5.2485,5.2645,5.2405,5.2485,320000.0
2007-10-26 14:10:00,6.57,6.6,6.57,6.6,122400.0,5.2485,5.2725,5.2485,5.2725,122400.0
2007-10-26 14:15:00,6.6,6.62,6.6,6.62,88000.0,5.2725,5.2884,5.2725,5.2884,88000.0
2007-10-26 14:20:00,6.62,6.63,6.61,6.61,106400.0,5.2884,5.2964,5.2805,5.2805,106400.0
2007-10-26 14:25:00,6.61,6.61,6.59,6.59,51200.0,5.2805,5.2805,5.2645,5.2645,51200.0
2007-10-26 14:30:00,6.6,6.61,6.6,6.6,39600.0,5.2725,5.2805,5.2725,5.2725,39600.0
2007-10-26 14:35:00,6.6,6.6,6.59,6.6,16800.0,5.2725,5.2725,5.2645,5.2725,16800.0
2007-10-26 14:40:00,6.6,6.62,6.6,6.62,88800.0,5.2725,5.2884,5.2725,5.2884,88800.0
2007-10-26 14:45:00,6.62,6.62,6.59,6.6,88800.0,5.2884,5.2884,5.2645,5.2725,88800.0
2007-10-26 14:50:00,6.6,6.61,6.6,6.61,50000.0,5.2725,5.2805,5.2725,5.2805,50000.0
2007-10-26 14:55:00,6.61,6.62,6.61,6.62,19200.0,5.2805,5.2884,5.2805,5.2884,19200.0
2007-10-26 15:00:00,6.62,6.63,6.61,6.61,60000.0,5.2884,5.2964,5.2805,5.2805,60000.0
2007-10-26 15:05:00,6.61,6.61,6.58,6.59,31200.0,5.2805,5.2805,5.2565,5.2645,31200.0
2007-10-26 15:10:00,6.59,6.6,6.59,6.59,34800.0,5.2645,5.2725,5.2645,5.2645,34800.0
2007-10-26 15:15:00,6.59,6.61,6.59,6.6,148400.0,5.2645,5.2805,5.2645,5.2725,148400.0
2007-10-26 15:20:00,6.6,6.6,6.59,6.6,24800.0,5.2725,5.2725,5.2645,5.2725,24800.0
2007-10-26 15:25:00,6.6,6.6,6.59,6.59,39600.0,5.2725,5.2725,5.2645,5.2645,39600.0
2007-10-26 15:30:00,6.6,6.61,6.59,6.6,66000.0,5.2725,5.2805,5.2645,5.2725,66000.0
2007-10-26 15:35:00,6.59,6.61,6.59,6.61,104400.0,5.2645,5.2805,5.2645,5.2805,104400.0
2007-10-26 15:40:00,6.61,6.62,6.6,6.61,43200.0,5.2805,5.2884,5.2725,5.2805,43200.0
2007-10-26 15:45:00,6.61,6.61,6.58,6.59,83600.0,5.2805,5.2805,5.2565,5.2645,83600.0
2007-10-26 15:50:00,6.59,6.61,6.59,6.6,43600.0,5.2645,5.2805,5.2645,5.2725,43600.0
2007-10-26 15:55:00,6.6,6.61,6.59,6.6,86400.0,5.2725,5.2805,5.2645,5.2725,86400.0
2007-10-29 09:30:00,6.63,6.69,6.63,6.68,74400.0,5.2964,5.3444,5.2964,5.3364,74400.0
2007-10-29 09:35:00,6.69,6.7,6.66,6.66,92000.0,5.3444,5.3524,5.3204,5.3204,92000.0
2007-10-29 09:40:00,6.66,6.73,6.66,6.73,78400.0,5.3204,5.3763,5.3204,5.3763,78400.0
2007-10-29 09:45:00,6.73,6.75,6.71,6.73,108800.0,5.3763,5.3923,5.3603,5.3763,108800.0
2007-10-29 09:50:00,6.73,6.75,6.73,6.74,156800.0,5.3763,5.3923,5.3763,5.3843,156800.0
2007-10-29 09:55:00,6.74,6.74,6.73,6.74,75200.0,5.3843,5.3843,5.3763,5.3843,75200.0
2007-10-29 10:00:00,6.74,6.74,6.68,6.69,93600.0,5.3843,5.3843,5.3364,5.3444,93600.0
2007-10-29 10:05:00,6.69,6.7,6.68,6.69,86800.0,5.3444,5.3524,5.3364,5.3444,86800.0
2007-10-29 10:10:00,6.69,6.7,6.68,6.7,90400.0,5.3444,5.3524,5.3364,5.3524,90400.0
2007-10-29 10:15:00,6.7,6.7,6.64,6.66,130400.0,5.3524,5.3524,5.3044,5.3204,130400.0
2007-10-29 10:20:00,6.66,6.66,6.63,6.66,112000.0,5.3204,5.3204,5.2964,5.3204,112000.0
2007-10-29 10:25:00,6.66,6.67,6.64,6.67,130000.0,5.3204,5.3284,5.3044,5.3284,130000.0
2007-10-29 10:30:00,6.68,6.68,6.65,6.68,99200.0,5.3364,5.3364,5.3124,5.3364,99200.0
2007-10-29 10:35:00,6.68,6.68,6.65,6.67,71600.0,5.3364,5.3364,5.3124,5.3284,71600.0
2007-10-29 10:40:00,6.66,6.69,6.66,6.68,46800.0,5.3204,5.3444,5.3204,5.3364,46800.0
2007-10-29 10:45:00,6.68,6.69,6.67,6.67,48000.0,5.3364,5.3444,5.3284,5.3284,48000.0
2007-10-29 10:50:00,6.67,6.67,6.63,6.65,53200.0,5.3284,5.3284,5.2964,5.3124,53200.0
2007-10-29 10:55:00,6.64,6.67,6.64,6.66,22400.0,5.3044,5.3284,5.3044,5.3204,22400.0
2007-10-29 11:00:00,6.66,6.67,6.65,6.66,16800.0,5.3204,5.3284,5.3124,5.3204,16800.0
2007-10-29 11:05:00,6.67,6.68,6.67,6.68,22000.0,5.3284,5.3364,5.3284,5.3364,22000.0
2007-10-29 11:10:00,6.68,6.7,6.68,6.69,45600.0,5.3364,5.3524,5.3364,5.3444,45600.0
2007-10-29 11:15:00,6.69,6.7,6.68,6.69,46400.0,5.3444,5.3524,5.3364,5.3444,46400.0
2007-10-29 11:20:00,6.68,6.69,6.67,6.68,17200.0,5.3364,5.3444,5.3284,5.3364,17200.0
2007-10-29 11:25:00,6.68,6.68,6.67,6.68,10000.0,5.3364,5.3364,5.3284,5.3364,10000.0
2007-10-29 11:30:00,6.67,6.68,6.67,6.67,25600.0,5.3284,5.3364,5.3284,5.3284,25600.0
2007-10-29 11:35:00,6.67,6.68,6.67,6.67,30400.0,5.3284,5.3364,5.3284,5.3284,30400.0
2007-10-29 11:40:00,6.67,6.67,6.66,6.66,24800.0,5.3284,5.3284,5.3204,5.3204,24800.0
2007-10-29 11:45:00,6.66,6.66,6.64,6.64,30400.0,5.3204,5.3204,5.3044,5.3044,30400.0
2007-10-29 11:50:00,6.64,6.64,6.63,6.64,21600.0,5.3044,5.3044,5.2964,5.3044,21600.0
2007-10-29 11:55:00,6.63,6.64,6.63,6.64,17200.0,5.2964,5.3044,5.2964,5.3044,17200.0
2007-10-29 12:00:00,6.63,6.65,6.63,6.65,26400.0,5.2964,5.3124,5.2964,5.3124,26400.0
2007-10-29 12:05:00,6.65,6.66,6.65,6.66,24400.0,5.3124,5.3204,5.3124,5.3204,24400.0
2007-10-29 12:10:00,6.66,6.66,6.66,6.66,10400.0,5.3204,5.3204,5.3204,5.3204,10400.0
2007-10-29 12:15:00,6.66,6.67,6.66,6.67,21600.0,5.3204,5.3284,5.3204,5.3284,21600.0
2007-10-29 12:20:00,6.67,6.67,6.67,6.67,9200.0,5.3284,5.3284,5.3284,5.3284,9200.0
2007-10-29 12:25:00,6.67,6.67,6.65,6.66,18000.0,5.3284,5.3284,5.3124,5.3204,18000.0
2007-10-29 12:30:00,6.66,6.67,6.65,6.66,37200.0,5.3204,5.3284,5.3124,5.3204,37200.0
2007-10-29 12:35:00,6.67,6.67,6.65,6.65,36800.0,5.3284,5.3284,5.3124,5.3124,36800.0
2007-10-29 12:40:00,6.65,6.65,6.63,6.64,66400.0,5.3124,5.3124,5.2964,5.3044,66400.0
2007-10-29 12:45:00,6.64,6.65,6.64,6.65,20000.0,5.3044,5.3124,5.3044,5.3124,20000.0
2007-10-29 12:50:00,6.66,6.66,6.65,6.65,14800.0,5.3204,5.3204,5.3124,5.3124,14800.0
2007-10-29 12:55:00,6.65,6.66,6.65,6.65,20400.0,5.3124,5.3204,5.3124,5.3124,20400.0
2007-10-29 13:00:00,6.64,6.64,6.63,6.63,55600.0,5.3044,5.3044,5.2964,5.2964,55600.0
2007-10-29 13:05:00,6.63,6.63,6.62,6.63,33600.0,5.2964,5.2964,5.2884,5.2964,33600.0
2007-10-29 13:10:00,6.62,6.65,6.62,6.65,82000.0,5.2884,5.3124,5.2884,5.3124,82000.0
2007-10-29 13:15:00,6.65,6.65,6.64,6.64,24800.0,5.3124,5.3124,5.3044,5.3044,24800.0
2007-10-29 13:20:00,6.64,6.64,6.63,6.64,35200.0,5.3044,5.3044,5.2964,5.3044,35200.0
2007-10-29 13:25:00,6.64,6.66,6.64,6.65,66000.0,5.3044,5.3204,5.3044,5.3124,66000.0
2007-10-29 13:30:00,6.65,6.66,6.65,6.65,32800.0,5.3124,5.3204,5.3124,5.3124,32800.0
2007-10-29 13:35:00,6.65,6.65,6.65,6.65,2400.0,5.3124,5.3124,5.3124,5.3124,2400.0
2007-10-29 13:40:00,6.65,6.65,6.65,6.65,9600.0,5.3124,5.3124,5.3124,5.3124,9600.0
2007-10-29 13:45:00,6.65,6.66,6.65,6.66,19200.0,5.3124,5.3204,5.3124,5.3204,19200.0
2007-10-29 13:50:00,6.66,6.66,6.65,6.65,8400.0,5.3204,5.3204,5.3124,5.3124,8400.0
2007-10-29 13:55:00,6.65,6.67,6.65,6.66,16400.0,5.3124,5.3284,5.3124,5.3204,16400.0
2007-10-29 14:00:00,6.66,6.66,6.66,6.66,14400.0,5.3204,5.3204,5.3204,5.3204,14400.0
2007-10-29 14:05:00,6.66,6.67,6.65,6.65,25200.0,5.3204,5.3284,5.3124,5.3124,25200.0
2007-10-29 14:10:00,6.65,6.65,6.63,6.64,26800.0,5.3124,5.3124,5.2964,5.3044,26800.0
2007-10-29 14:15:00,6.64,6.65,6.64,6.65,25600.0,5.3044,5.3124,5.3044,5.3124,25600.0
2007-10-29 14:20:00,6.65,6.65,6.65,6.65,14800.0,5.3124,5.3124,5.3124,5.3124,14800.0
2007-10-29 14:25:00,6.65,6.65,6.65,6.65,20400.0,5.3124,5.3124,5.3124,5.3124,20400.0
2007-10-29 14:30:00,6.65,6.65,6.63,6.64,34800.0,5.3124,5.3124,5.2964,5.3044,34800.0
2007-10-29 14:35:00,6.64,6.64,6.63,6.64,28000.0,5.3044,5.3044,5.2964,5.3044,28000.0
2007-10-29 14:40:00,6.64,6.65,6.64,6.65,70800.0,5.3044,5.3124,5.3044,5.3124,70800.0
2007-10-29 14:45:00,6.65,6.65,6.65,6.65,38400.0,5.3124,5.3124,5.3124,5.3124,38400.0
2007-10-29 14:50:00,6.65,6.65,6.64,6.65,53200.0,5.3124,5.3124,5.3044,5.3124,53200.0
2007-10-29 14:55:00,6.65,6.67,6.65,6.66,20800.0,5.3124,5.3284,5.3124,5.3204,20800.0
2007-10-29 15:00:00,6.66,6.66,6.64,6.64,44800.0,5.3204,5.3204,5.3044,5.3044,44800.0
2007-10-29 15:05:00,6.64,6.65,6.64,6.64,46000.0,5.3044,5.3124,5.3044,5.3044,46000.0
2007-10-29 15:10:00,6.64,6.66,6.64,6.65,36400.0,5.3044,5.3204,5.3044,5.3124,36400.0
2007-10-29 15:15:00,6.65,6.66,6.64,6.66,56800.0,5.3124,5.3204,5.3044,5.3204,56800.0
2007-10-29 15:20:00,6.66,6.66,6.65,6.66,68800.0,5.3204,5.3204,5.3124,5.3204,68800.0
2007-10-29 15:25:00,6.66,6.67,6.66,6.67,18800.0,5.3204,5.3284,5.3204,5.3284,18800.0
2007-10-29 15:30:00,6.67,6.67,6.64,6.65,43600.0,5.3284,5.3284,5.3044,5.3124,43600.0
2007-10-29 15:35:00,6.65,6.66,6.64,6.64,71600.0,5.3124,5.3204,5.3044,5.3044,71600.0
2007-10-29 15:40:00,6.64,6.65,6.64,6.65,55200.0,5.3044,5.3124,5.3044,5.3124,55200.0
2007-10-29 15:45:00,6.65,6.66,6.64,6.66,106000.0,5.3124,5.3204,5.3044,5.3204,106000.0
2007-10-29 15:50:00,6.65,6.66,6.64,6.65,134400.0,5.3124,5.3204,5.3044,5.3124,134400.0
2007-10-29 15:55:00,6.65,6.68,6.65,6.67,380400.0,5.3124,5.3364,5.3124,5.3284,380400.0
2007-10-30 09:30:00,6.63,6.72,6.62,6.62,78400.0,5.2964,5.3683,5.2884,5.2884,78400.0
2007-10-30 09:35:00,6.63,6.65,6.63,6.64,32800.0,5.2964,5.3124,5.2964,5.3044,32800.0
2007-10-30 09:40:00,6.64,6.64,6.63,6.64,25600.0,5.3044,5.3044,5.2964,5.3044,25600.0
2007-10-30 09:45:00,6.64,6.66,6.63,6.66,44800.0,5.3044,5.3204,5.2964,5.3204,44800.0
2007-10-30 09:50:00,6.64,6.66,6.64,6.65,20800.0,5.3044,5.3204,5.3044,5.3124,20800.0
2007-10-30 09:55:00,6.65,6.65,6.63,6.65,26800.0,5.3124,5.3124,5.2964,5.3124,26800.0
2007-10-30 10:00:00,6.64,6.65,6.62,6.63,50000.0,5.3044,5.3124,5.2884,5.2964,50000.0
2007-10-30 10:05:00,6.62,6.62,6.59,6.59,64000.0,5.2884,5.2884,5.2645,5.2645,64000.0
2007-10-30 10:10:00,6.59,6.63,6.59,6.63,33200.0,5.2645,5.2964,5.2645,5.2964,33200.0
2007-10-30 10:15:00,6.63,6.63,6.61,6.62,19600.0,5.2964,5.2964,5.2805,5.2884,19600.0
2007-10-30 10:20:00,6.62,6.64,6.61,6.64,43200.0,5.2884,5.3044,5.2805,5.3044,43200.0
2007-10-30 10:25:00,6.64,6.66,6.64,6.65,39600.0,5.3044,5.3204,5.3044,5.3124,39600.0
2007-10-30 10:30:00,6.65,6.65,6.64,6.64,23600.0,5.3124,5.3124,5.3044,5.3044,23600.0
2007-10-30 10:35:00,6.64,6.64,6.64,6.64,32800.0,5.3044,5.3044,5.3044,5.3044,32800.0
2007-10-30 10:40:00,6.64,6.64,6.64,6.64,27600.0,5.3044,5.3044,5.3044,5.3044,27600.0
2007-10-30 10:45:00,6.64,6.67,6.64,6.67,63200.0,5.3044,5.3284,5.3044,5.3284,63200.0
2007-10-30 10:50:00,6.67,6.67,6.65,6.65,76400.0,5.3284,5.3284,5.3124,5.3124,76400.0
2007-10-30 10:55:00,6.65,6.67,6.65,6.67,36000.0,5.3124,5.3284,5.3124,5.3284,36000.0
2007-10-30 11:00:00,6.67,6.67,6.65,6.65,53600.0,5.3284,5.3284,5.3124,5.3124,53600.0
2007-10-30 11:05:00,6.65,6.66,6.64,6.64,18800.0,5.3124,5.3204,5.3044,5.3044,18800.0
2007-10-30 11:10:00,6.64,6.64,6.64,6.64,10800.0,5.3044,5.3044,5.3044,5.3044,10800.0
2007-10-30 11:15:00,6.64,6.64,6.64,6.64,22400.0,5.3044,5.3044,5.3044,5.3044,22400.0
2007-10-30 11:20:00,6.64,6.66,6.64,6.66,35600.0,5.3044,5.3204,5.3044,5.3204,35600.0
2007-10-30 11:25:00,6.65,6.65,6.64,6.64,22400.0,5.3124,5.3124,5.3044,5.3044,22400.0
2007-10-30 11:30:00,6.64,6.64,6.64,6.64,24000.0,5.3044,5.3044,5.3044,5.3044,24000.0
2007-10-30 11:35:00,6.64,6.64,6.63,6.64,46400.0,5.3044,5.3044,5.2964,5.3044,46400.0
2007-10-30 11:40:00,6.65,6.65,6.64,6.64,11600.0,5.3124,5.3124,5.3044,5.3044,11600.0
2007-10-30 11:45:00,6.64,6.65,6.64,6.65,37600.0,5.3044,5.3124,5.3044,5.3124,37600.0
2007-10-30 11:50:00,6.65,6.65,6.64,6.64,29200.0,5.3124,5.3124,5.3044,5.3044,29200.0
2007-10-30 11:55:00,6.64,6.65,6.64,6.64,20800.0,5.3044,5.3124,5.3044,5.3044,20800.0
2007-10-30 12:00:00,6.64,6.64,6.63,6.63,32800.0,5.3044,5.3044,5.2964,5.2964,32800.0
2007-10-30 12:05:00,6.63,6.63,6.62,6.62,22800.0,5.2964,5.2964,5.2884,5.2884,22800.0
2007-10-30 12:10:00,6.62,6.64,6.62,6.63,34400.0,5.2884,5.3044,5.2884,5.2964,34400.0
2007-10-30 12:15:00,6.63,6.64,6.63,6.64,10400.0,5.2964,5.3044,5.2964,5.3044,10400.0
2007-10-30 12:20:00,6.63,6.65,6.63,6.65,26000.0,5.2964,5.3124,5.2964,5.3124,26000.0
2007-10-30 12:25:00,6.65,6.65,6.64,6.64,16000.0,5.3124,5.3124,5.3044,5.3044,16000.0
2007-10-30 12:30:00,6.64,6.64,6.63,6.63,93200.0,5.3044,5.3044,5.2964,5.2964,93200.0
2007-10-30 12:35:00,6.64,6.64,6.61,6.62,53600.0,5.3044,5.3044,5.2805,5.2884,53600.0
2007-10-30 12:40:00,6.62,6.62,6.61,6.62,24800.0,5.2884,5.2884,5.2805,5.2884,24800.0
2007-10-30 12:45:00,6.62,6.63,6.62,6.62,19200.0,5.2884,5.2964,5.2884,5.2884,19200.0
2007-10-30 12:50:00,6.63,6.64,6.62,6.63,18000.0,5.2964,5.3044,5.2884,5.2964,18000.0
2007-10-30 12:55:00,6.63,6.64,6.63,6.64,22000.0,5.2964,5.3044,5.2964,5.3044,22000.0
2007-10-30 13:00:00,6.64,6.64,6.63,6.63,41200.0,5.3044,5.3044,5.2964,5.2964,41200.0
2007-10-30 13:05:00,6.64,6.65,6.63,6.65,29600.0,5.3044,5.3124,5.2964,5.3124,29600.0
2007-10-30 13:10:00,6.65,6.65,6.64,6.65,42000.0,5.3124,5.3124,5.3044,5.3124,42000.0
2007-10-30 13:15:00,6.65,6.66,6.65,6.65,32000.0,5.3124,5.3204,5.3124,5.3124,32000.0
2007-10-30 13:20:00,6.65,6.65,6.64,6.64,11600.0,5.3124,5.3124,5.3044,5.3044,11600.0
2007-10-30 13:25:00,6.64,6.66,6.64,6.66,21200.0,5.3044,5.3204,5.3044,5.3204,21200.0
2007-10-30 13:30:00,6.66,6.67,6.66,6.66,23600.0,5.3204,5.3284,5.3204,5.3204,23600.0
2007-10-30 13:35:00,6.66,6.67,6.65,6.67,29600.0,5.3204,5.3284,5.3124,5.3284,29600.0
2007-10-30 13:40:00,6.67,6.69,6.67,6.67,31200.0,5.3284,5.3444,5.3284,5.3284,31200.0
2007-10-30 13:45:00,6.67,6.68,6.67,6.68,20000.0,5.3284,5.3364,5.3284,5.3364,20000.0
2007-10-30 13:50:00,6.68,6.68,6.67,6.68,10000.0,5.3364,5.3364,5.3284,5.3364,10000.0
2007-10-30 13:55:00,6.68,6.68,6.68,6.68,27600.0,5.3364,5.3364,5.3364,5.3364,27600.0
2007-10-30 14:00:00,6.68,6.68,6.68,6.68,22800.0,5.3364,5.3364,5.3364,5.3364,22800.0
2007-10-30 14:05:00,6.68,6.68,6.67,6.67,123200.0,5.3364,5.3364,5.3284,5.3284,123200.0
2007-10-30 14:10:00,6.67,6.68,6.66,6.66,112400.0,5.3284,5.3364,5.3204,5.3204,112400.0
2007-10-30 14:15:00,6.66,6.68,6.66,6.66,28800.0,5.3204,5.3364,5.3204,5.3204,28800.0
2007-10-30 14:20:00,6.66,6.67,6.66,6.66,22000.0,5.3204,5.3284,5.3204,5.3204,22000.0
2007-10-30 14:25:00,6.66,6.66,6.66,6.66,13200.0,5.3204,5.3204,5.3204,5.3204,13200.0
2007-10-30 14:30:00,6.66,6.67,6.66,6.67,24000.0,5.3204,5.3284,5.3204,5.3284,24000.0
2007-10-30 14:35:00,6.67,6.69,6.66,6.67,112800.0,5.3284,5.3444,5.3204,5.3284,112800.0
2007-10-30 14:40:00,6.68,6.68,6.68,6.68,24400.0,5.3364,5.3364,5.3364,5.3364,24400.0
2007-10-30 14:45:00,6.68,6.68,6.65,6.67,185600.0,5.3364,5.3364,5.3124,5.3284,185600.0
2007-10-30 14:50:00,6.67,6.68,6.65,6.68,168400.0,5.3284,5.3364,5.3124,5.3364,168400.0
2007-10-30 14:55:00,6.68,6.69,6.68,6.69,98400.0,5.3364,5.3444,5.3364,5.3444,98400.0
2007-10-30 15:00:00,6.69,6.69,6.68,6.69,32800.0,5.3444,5.3444,5.3364,5.3444,32800.0
2007-10-30 15:05:00,6.69,6.69,6.69,6.69,33600.0,5.3444,5.3444,5.3444,5.3444,33600.0
2007-10-30 15:10:00,6.69,6.71,6.69,6.7,86400.0,5.3444,5.3603,5.3444,5.3524,86400.0
2007-10-30 15:15:00,6.7,6.72,6.7,6.71,83600.0,5.3524,5.3683,5.3524,5.3603,83600.0
2007-10-30 15:20:00,6.71,6.71,6.7,6.7,49200.0,5.3603,5.3603,5.3524,5.3524,49200.0
2007-10-30 15:25:00,6.7,6.7,6.7,6.7,72000.0,5.3524,5.3524,5.3524,5.3524,72000.0
2007-10-30 15:30:00,6.7,6.71,6.7,6.71,106800.0,5.3524,5.3603,5.3524,5.3603,106800.0
2007-10-30 15:35:00,6.71,6.71,6.7,6.71,146400.0,5.3603,5.3603,5.3524,5.3603,146400.0
2007-10-30 15:40:00,6.71,6.72,6.7,6.71,235600.0,5.3603,5.3683,5.3524,5.3603,235600.0
2007-10-30 15:45:00,6.71,6.71,6.7,6.7,119600.0,5.3603,5.3603,5.3524,5.3524,119600.0
2007-10-30 15:50:00,6.7,6.7,6.7,6.7,98800.0,5.3524,5.3524,5.3524,5.3524,98800.0
2007-10-30 15:55:00,6.7,6.71,6.69,6.7,617200.0,5.3524,5.3603,5.3444,5.3524,617200.0
2007-10-31 09:30:00,6.75,6.79,6.75,6.75,54000.0,5.3923,5.4243,5.3923,5.3923,54000.0
2007-10-31 09:35:00,6.75,6.77,6.75,6.76,62400.0,5.3923,5.4083,5.3923,5.4003,62400.0
2007-10-31 09:40:00,6.76,6.79,6.75,6.77,114000.0,5.4003,5.4243,5.3923,5.4083,114000.0
2007-10-31 09:45:00,6.77,6.85,6.76,6.8,279200.0,5.4083,5.4722,5.4003,5.4322,279200.0
2007-10-31 09:50:00,6.8,6.81,6.75,6.75,104800.0,5.4322,5.4402,5.3923,5.3923,104800.0
2007-10-31 09:55:00,6.75,6.81,6.74,6.8,295200.0,5.3923,5.4402,5.3843,5.4322,295200.0
2007-10-31 10:00:00,6.8,6.84,6.78,6.78,206400.0,5.4322,5.4642,5.4163,5.4163,206400.0
2007-10-31 10:05:00,6.78,6.78,6.76,6.76,319200.0,5.4163,5.4163,5.4003,5.4003,319200.0
2007-10-31 10:10:00,6.76,6.76,6.74,6.76,149600.0,5.4003,5.4003,5.3843,5.4003,149600.0
2007-10-31 10:15:00,6.76,6.76,6.75,6.76,51600.0,5.4003,5.4003,5.3923,5.4003,51600.0
2007-10-31 10:20:00,6.76,6.77,6.75,6.75,151600.0,5.4003,5.4083,5.3923,5.3923,151600.0
2007-10-31 10:25:00,6.75,6.76,6.75,6.75,59200.0,5.3923,5.4003,5.3923,5.3923,59200.0
2007-10-31 10:30:00,6.75,6.76,6.74,6.75,216000.0,5.3923,5.4003,5.3843,5.3923,216000.0
2007-10-31 10:35:00,6.74,6.75,6.74,6.75,36000.0,5.3843,5.3923,5.3843,5.3923,36000.0
2007-10-31 10:40:00,6.75,6.75,6.74,6.75,29200.0,5.3923,5.3923,5.3843,5.3923,29200.0
2007-10-31 10:45:00,6.75,6.78,6.75,6.76,220000.0,5.3923,5.4163,5.3923,5.4003,220000.0
2007-10-31 10:50:00,6.76,6.78,6.75,6.77,74400.0,5.4003,5.4163,5.3923,5.4083,74400.0
2007-10-31 10:55:00,6.77,6.8,6.76,6.77,208800.0,5.4083,5.4322,5.4003,5.4083,208800.0
2007-10-31 11:00:00,6.77,6.79,6.77,6.79,41200.0,5.4083,5.4243,5.4083,5.4243,41200.0
2007-10-31 11:05:00,6.79,6.79,6.78,6.78,47600.0,5.4243,5.4243,5.4163,5.4163,47600.0
2007-10-31 11:10:00,6.78,6.78,6.78,6.78,17600.0,5.4163,5.4163,5.4163,5.4163,17600.0
2007-10-31 11:15:00,6.78,6.82,6.78,6.81,260400.0,5.4163,5.4482,5.4163,5.4402,260400.0
2007-10-31 11:20:00,6.81,6.81,6.79,6.81,73200.0,5.4402,5.4402,5.4243,5.4402,73200.0
2007-10-31 11:25:00,6.8,6.81,6.79,6.8,23600.0,5.4322,5.4402,5.4243,5.4322,23600.0
2007-10-31 11:30:00,6.79,6.8,6.79,6.79,15200.0,5.4243,5.4322,5.4243,5.4243,15200.0
2007-10-31 11:35:00,6.79,6.79,6.78,6.78,38800.0,5.4243,5.4243,5.4163,5.4163,38800.0
2007-10-31 11:40:00,6.78,6.78,6.76,6.77,17600.0,5.4163,5.4163,5.4003,5.4083,17600.0
2007-10-31 11:45:00,6.77,6.77,6.76,6.76,45600.0,5.4083,5.4083,5.4003,5.4003,45600.0
2007-10-31 11:50:00,6.76,6.77,6.76,6.76,21600.0,5.4003,5.4083,5.4003,5.4003,21600.0
2007-10-31 11:55:00,6.76,6.77,6.76,6.77,16400.0,5.4003,5.4083,5.4003,5.4083,16400.0
2007-10-31 12:00:00,6.77,6.78,6.76,6.78,51600.0,5.4083,5.4163,5.4003,5.4163,51600.0
2007-10-31 12:05:00,6.78,6.79,6.78,6.78,52400.0,5.4163,5.4243,5.4163,5.4163,52400.0
2007-10-31 12:10:00,6.79,6.79,6.78,6.79,27600.0,5.4243,5.4243,5.4163,5.4243,27600.0
2007-10-31 12:15:00,6.78,6.79,6.78,6.79,10000.0,5.4163,5.4243,5.4163,5.4243,10000.0
2007-10-31 12:20:00,6.79,6.79,6.79,6.79,19600.0,5.4243,5.4243,5.4243,5.4243,19600.0
2007-10-31 12:25:00,6.79,6.79,6.77,6.77,28800.0,5.4243,5.4243,5.4083,5.4083,28800.0
2007-10-31 12:30:00,6.77,6.77,6.76,6.77,26000.0,5.4083,5.4083,5.4003,5.4083,26000.0
2007-10-31 12:35:00,6.77,6.77,6.76,6.76,27600.0,5.4083,5.4083,5.4003,5.4003,27600.0
2007-10-31 12:40:00,6.76,6.76,6.75,6.76,16800.0,5.4003,5.4003,5.3923,5.4003,16800.0
2007-10-31 12:45:00,6.75,6.76,6.75,6.75,38000.0,5.3923,5.4003,5.3923,5.3923,38000.0
2007-10-31 12:50:00,6.75,6.75,6.75,6.75,34400.0,5.3923,5.3923,5.3923,5.3923,34400.0
2007-10-31 12:55:00,6.75,6.75,6.74,6.74,60000.0,5.3923,5.3923,5.3843,5.3843,60000.0
2007-10-31 13:00:00,6.74,6.75,6.74,6.75,27200.0,5.3843,5.3923,5.3843,5.3923,27200.0
2007-10-31 13:05:00,6.75,6.75,6.75,6.75,20400.0,5.3923,5.3923,5.3923,5.3923,20400.0
2007-10-31 13:10:00,6.75,6.75,6.75,6.75,15600.0,5.3923,5.3923,5.3923,5.3923,15600.0
2007-10-31 13:15:00,6.75,6.75,6.75,6.75,82800.0,5.3923,5.3923,5.3923,5.3923,82800.0
2007-10-31 13:20:00,6.75,6.76,6.75,6.75,52400.0,5.3923,5.4003,5.3923,5.3923,52400.0
2007-10-31 13:25:00,6.75,6.77,6.75,6.76,64800.0,5.3923,5.4083,5.3923,5.4003,64800.0
2007-10-31 13:30:00,6.76,6.77,6.75,6.75,63600.0,5.4003,5.4083,5.3923,5.3923,63600.0
2007-10-31 13:35:00,6.76,6.77,6.75,6.76,47200.0,5.4003,5.4083,5.3923,5.4003,47200.0
2007-10-31 13:40:00,6.76,6.77,6.76,6.76,35200.0,5.4003,5.4083,5.4003,5.4003,35200.0
2007-10-31 13:45:00,6.76,6.76,6.75,6.75,36000.0,5.4003,5.4003,5.3923,5.3923,36000.0
2007-10-31 13:50:00,6.75,6.75,6.74,6.74,49200.0,5.3923,5.3923,5.3843,5.3843,49200.0
2007-10-31 13:55:00,6.75,6.76,6.74,6.76,68000.0,5.3923,5.4003,5.3843,5.4003,68000.0
2007-10-31 14:00:00,6.76,6.76,6.75,6.75,37600.0,5.4003,5.4003,5.3923,5.3923,37600.0
2007-10-31 14:05:00,6.75,6.76,6.73,6.75,86800.0,5.3923,5.4003,5.3763,5.3923,86800.0
2007-10-31 14:10:00,6.75,6.75,6.72,6.73,74800.0,5.3923,5.3923,5.3683,5.3763,74800.0
2007-10-31 14:15:00,6.75,6.76,6.67,6.71,174400.0,5.3923,5.4003,5.3284,5.3603,174400.0
2007-10-31 14:20:00,6.71,6.72,6.68,6.69,166400.0,5.3603,5.3683,5.3364,5.3444,166400.0
2007-10-31 14:25:00,6.68,6.7,6.68,6.69,111600.0,5.3364,5.3524,5.3364,5.3444,111600.0
2007-10-31 14:30:00,6.68,6.74,6.68,6.72,96000.0,5.3364,5.3843,5.3364,5.3683,96000.0
2007-10-31 14:35:00,6.71,6.73,6.69,6.71,111200.0,5.3603,5.3763,5.3444,5.3603,111200.0
2007-10-31 14:40:00,6.7,6.75,6.7,6.74,128000.0,5.3524,5.3923,5.3524,5.3843,128000.0
2007-10-31 14:45:00,6.75,6.76,6.73,6.74,110800.0,5.3923,5.4003,5.3763,5.3843,110800.0
2007-10-31 14:50:00,6.73,6.79,6.73,6.79,104800.0,5.3763,5.4243,5.3763,5.4243,104800.0
2007-10-31 14:55:00,6.79,6.81,6.77,6.79,160000.0,5.4243,5.4402,5.4083,5.4243,160000.0
2007-10-31 15:00:00,6.79,6.8,6.76,6.78,91200.0,5.4243,5.4322,5.4003,5.4163,91200.0
2007-10-31 15:05:00,6.78,6.79,6.76,6.77,77200.0,5.4163,5.4243,5.4003,5.4083,77200.0
2007-10-31 15:10:00,6.78,6.78,6.73,6.74,115200.0,5.4163,5.4163,5.3763,5.3843,115200.0
2007-10-31 15:15:00,6.74,6.75,6.71,6.72,129200.0,5.3843,5.3923,5.3603,5.3683,129200.0
2007-10-31 15:20:00,6.72,6.73,6.7,6.7,156800.0,5.3683,5.3763,5.3524,5.3524,156800.0
2007-10-31 15:25:00,6.7,6.7,6.68,6.69,148400.0,5.3524,5.3524,5.3364,5.3444,148400.0
2007-10-31 15:30:00,6.69,6.73,6.69,6.73,120000.0,5.3444,5.3763,5.3444,5.3763,120000.0
2007-10-31 15:35:00,6.73,6.73,6.71,6.72,68000.0,5.3763,5.3763,5.3603,5.3683,68000.0
2007-10-31 15:40:00,6.72,6.75,6.72,6.75,106800.0,5.3683,5.3923,5.3683,5.3923,106800.0
2007-10-31 15:45:00,6.75,6.76,6.73,6.73,112800.0,5.3923,5.4003,5.3763,5.3763,112800.0
2007-10-31 15:50:00,6.73,6.75,6.73,6.75,236800.0,5.3763,5.3923,5.3763,5.3923,236800.0
2007-10-31 15:55:00,6.75,6.76,6.74,6.75,401200.0,5.3923,5.4003,5.3843,5.3923,401200.0
2007-11-01 09:30:00,6.7,6.71,6.67,6.7,74400.0,5.3524,5.3603,5.3284,5.3524,74400.0
2007-11-01 09:35:00,6.69,6.7,6.6,6.6,110800.0,5.3444,5.3524,5.2725,5.2725,110800.0
2007-11-01 09:40:00,6.6,6.67,6.6,6.67,99600.0,5.2725,5.3284,5.2725,5.3284,99600.0
2007-11-01 09:45:00,6.67,6.68,6.62,6.68,71200.0,5.3284,5.3364,5.2884,5.3364,71200.0
2007-11-01 09:50:00,6.68,6.69,6.66,6.67,34400.0,5.3364,5.3444,5.3204,5.3284,34400.0
2007-11-01 09:55:00,6.66,6.67,6.62,6.63,89200.0,5.3204,5.3284,5.2884,5.2964,89200.0
2007-11-01 10:00:00,6.63,6.65,6.61,6.63,135200.0,5.2964,5.3124,5.2805,5.2964,135200.0
2007-11-01 10:05:00,6.63,6.65,6.61,6.62,125200.0,5.2964,5.3124,5.2805,5.2884,125200.0
2007-11-01 10:10:00,6.62,6.62,6.6,6.61,114400.0,5.2884,5.2884,5.2725,5.2805,114400.0
2007-11-01 10:15:00,6.61,6.61,6.57,6.59,72800.0,5.2805,5.2805,5.2485,5.2645,72800.0
2007-11-01 10:20:00,6.59,6.63,6.59,6.63,36400.0,5.2645,5.2964,5.2645,5.2964,36400.0
2007-11-01 10:25:00,6.63,6.66,6.63,6.64,56000.0,5.2964,5.3204,5.2964,5.3044,56000.0
2007-11-01 10:30:00,6.64,6.66,6.64,6.65,70800.0,5.3044,5.3204,5.3044,5.3124,70800.0
2007-11-01 10:35:00,6.65,6.67,6.64,6.67,43200.0,5.3124,5.3284,5.3044,5.3284,43200.0
2007-11-01 10:40:00,6.67,6.7,6.67,6.67,72400.0,5.3284,5.3524,5.3284,5.3284,72400.0
2007-11-01 10:45:00,6.67,6.68,6.66,6.66,44400.0,5.3284,5.3364,5.3204,5.3204,44400.0
2007-11-01 10:50:00,6.66,6.67,6.65,6.67,40800.0,5.3204,5.3284,5.3124,5.3284,40800.0
2007-11-01 10:55:00,6.67,6.68,6.67,6.68,88000.0,5.3284,5.3364,5.3284,5.3364,88000.0
2007-11-01 11:00:00,6.68,6.68,6.65,6.65,51200.0,5.3364,5.3364,5.3124,5.3124,51200.0
2007-11-01 11:05:00,6.65,6.65,6.63,6.64,52000.0,5.3124,5.3124,5.2964,5.3044,52000.0
2007-11-01 11:10:00,6.64,6.67,6.64,6.66,37600.0,5.3044,5.3284,5.3044,5.3204,37600.0
2007-11-01 11:15:00,6.67,6.68,6.66,6.67,42800.0,5.3284,5.3364,5.3204,5.3284,42800.0
2007-11-01 11:20:00,6.68,6.68,6.67,6.67,48400.0,5.3364,5.3364,5.3284,5.3284,48400.0
2007-11-01 11:25:00,6.67,6.68,6.65,6.66,40400.0,5.3284,5.3364,5.3124,5.3204,40400.0
2007-11-01 11:30:00,6.66,6.66,6.64,6.64,40400.0,5.3204,5.3204,5.3044,5.3044,40400.0
2007-11-01 11:35:00,6.65,6.65,6.62,6.62,38000.0,5.3124,5.3124,5.2884,5.2884,38000.0
2007-11-01 11:40:00,6.62,6.62,6.61,6.62,42000.0,5.2884,5.2884,5.2805,5.2884,42000.0
2007-11-01 11:45:00,6.62,6.63,6.61,6.62,55200.0,5.2884,5.2964,5.2805,5.2884,55200.0
2007-11-01 11:50:00,6.62,6.64,6.62,6.64,40800.0,5.2884,5.3044,5.2884,5.3044,40800.0
2007-11-01 11:55:00,6.64,6.64,6.63,6.63,44000.0,5.3044,5.3044,5.2964,5.2964,44000.0
2007-11-01 12:00:00,6.63,6.64,6.63,6.64,41600.0,5.2964,5.3044,5.2964,5.3044,41600.0
2007-11-01 12:05:00,6.64,6.64,6.63,6.63,35600.0,5.3044,5.3044,5.2964,5.2964,35600.0
2007-11-01 12:10:00,6.63,6.63,6.62,6.62,50400.0,5.2964,5.2964,5.2884,5.2884,50400.0
2007-11-01 12:15:00,6.62,6.62,6.61,6.61,31200.0,5.2884,5.2884,5.2805,5.2805,31200.0
2007-11-01 12:20:00,6.62,6.62,6.61,6.61,22400.0,5.2884,5.2884,5.2805,5.2805,22400.0
2007-11-01 12:25:00,6.61,6.61,6.6,6.6,41600.0,5.2805,5.2805,5.2725,5.2725,41600.0
2007-11-01 12:30:00,6.6,6.6,6.59,6.59,40000.0,5.2725,5.2725,5.2645,5.2645,40000.0
2007-11-01 12:35:00,6.59,6.59,6.58,6.58,32400.0,5.2645,5.2645,5.2565,5.2565,32400.0
2007-11-01 12:40:00,6.59,6.59,6.58,6.58,26000.0,5.2645,5.2645,5.2565,5.2565,26000.0
2007-11-01 12:45:00,6.59,6.59,6.58,6.58,42400.0,5.2645,5.2645,5.2565,5.2565,42400.0
2007-11-01 12:50:00,6.58,6.59,6.58,6.59,25600.0,5.2565,5.2645,5.2565,5.2645,25600.0
2007-11-01 12:55:00,6.59,6.59,6.59,6.59,15200.0,5.2645,5.2645,5.2645,5.2645,15200.0
2007-11-01 13:00:00,6.59,6.59,6.58,6.58,37200.0,5.2645,5.2645,5.2565,5.2565,37200.0
2007-11-01 13:05:00,6.58,6.58,6.56,6.57,116000.0,5.2565,5.2565,5.2405,5.2485,116000.0
2007-11-01 13:10:00,6.57,6.58,6.57,6.58,121600.0,5.2485,5.2565,5.2485,5.2565,121600.0
2007-11-01 13:15:00,6.58,6.59,6.58,6.58,53600.0,5.2565,5.2645,5.2565,5.2565,53600.0
2007-11-01 13:20:00,6.58,6.58,6.55,6.55,64400.0,5.2565,5.2565,5.2325,5.2325,64400.0
2007-11-01 13:25:00,6.55,6.55,6.54,6.54,67200.0,5.2325,5.2325,5.2245,5.2245,67200.0
2007-11-01 13:30:00,6.54,6.55,6.53,6.54,87200.0,5.2245,5.2325,5.2166,5.2245,87200.0
2007-11-01 13:35:00,6.53,6.54,6.53,6.54,106000.0,5.2166,5.2245,5.2166,5.2245,106000.0
2007-11-01 13:40:00,6.54,6.55,6.53,6.54,73200.0,5.2245,5.2325,5.2166,5.2245,73200.0
2007-11-01 13:45:00,6.54,6.54,6.53,6.53,133600.0,5.2245,5.2245,5.2166,5.2166,133600.0
2007-11-01 13:50:00,6.53,6.53,6.5,6.51,108800.0,5.2166,5.2166,5.1926,5.2006,108800.0
2007-11-01 13:55:00,6.51,6.51,6.47,6.5,218400.0,5.2006,5.2006,5.1686,5.1926,218400.0
2007-11-01 14:00:00,6.5,6.5,6.48,6.49,98800.0,5.1926,5.1926,5.1766,5.1846,98800.0
2007-11-01 14:05:00,6.49,6.5,6.49,6.49,97200.0,5.1846,5.1926,5.1846,5.1846,97200.0
2007-11-01 14:10:00,6.49,6.5,6.49,6.49,85200.0,5.1846,5.1926,5.1846,5.1846,85200.0
2007-11-01 14:15:00,6.49,6.5,6.47,6.49,62800.0,5.1846,5.1926,5.1686,5.1846,62800.0
2007-11-01 14:20:00,6.48,6.49,6.47,6.47,88400.0,5.1766,5.1846,5.1686,5.1686,88400.0
2007-11-01 14:25:00,6.47,6.48,6.46,6.47,38800.0,5.1686,5.1766,5.1606,5.1686,38800.0
2007-11-01 14:30:00,6.46,6.48,6.46,6.47,59200.0,5.1606,5.1766,5.1606,5.1686,59200.0
2007-11-01 14:35:00,6.48,6.49,6.48,6.49,82800.0,5.1766,5.1846,5.1766,5.1846,82800.0
2007-11-01 14:40:00,6.49,6.51,6.48,6.49,112800.0,5.1846,5.2006,5.1766,5.1846,112800.0
2007-11-01 14:45:00,6.49,6.52,6.49,6.51,62000.0,5.1846,5.2086,5.1846,5.2006,62000.0
2007-11-01 14:50:00,6.51,6.52,6.5,6.5,162800.0,5.2006,5.2086,5.1926,5.1926,162800.0
2007-11-01 14:55:00,6.5,6.52,6.5,6.5,88000.0,5.1926,5.2086,5.1926,5.1926,88000.0
2007-11-01 15:00:00,6.49,6.5,6.49,6.5,34400.0,5.1846,5.1926,5.1846,5.1926,34400.0
2007-11-01 15:05:00,6.5,6.51,6.5,6.5,107600.0,5.1926,5.2006,5.1926,5.1926,107600.0
2007-11-01 15:10:00,6.5,6.5,6.48,6.48,68800.0,5.1926,5.1926,5.1766,5.1766,68800.0
2007-11-01 15:15:00,6.48,6.48,6.47,6.48,103600.0,5.1766,5.1766,5.1686,5.1766,103600.0
2007-11-01 15:20:00,6.48,6.48,6.44,6.46,138800.0,5.1766,5.1766,5.1447,5.1606,138800.0
2007-11-01 15:25:00,6.45,6.46,6.44,6.44,72400.0,5.1526,5.1606,5.1447,5.1447,72400.0
2007-11-01 15:30:00,6.45,6.47,6.44,6.47,226400.0,5.1526,5.1686,5.1447,5.1686,226400.0
2007-11-01 15:35:00,6.47,6.48,6.46,6.46,113200.0,5.1686,5.1766,5.1606,5.1606,113200.0
2007-11-01 15:40:00,6.46,6.46,6.45,6.45,151600.0,5.1606,5.1606,5.1526,5.1526,151600.0
2007-11-01 15:45:00,6.45,6.45,6.42,6.43,282400.0,5.1526,5.1526,5.1287,5.1367,282400.0
2007-11-01 15:50:00,6.43,6.43,6.41,6.42,312800.0,5.1367,5.1367,5.1207,5.1287,312800.0
2007-11-01 15:55:00,6.42,6.42,6.39,6.4,669200.0,5.1287,5.1287,5.1047,5.1127,669200.0
2007-11-02 09:30:00,6.48,6.48,6.42,6.43,57200.0,5.1766,5.1766,5.1287,5.1367,57200.0
2007-11-02 09:35:00,6.43,6.45,6.4,6.43,83200.0,5.1367,5.1526,5.1127,5.1367,83200.0
2007-11-02 09:40:00,6.43,6.47,6.42,6.45,57200.0,5.1367,5.1686,5.1287,5.1526,57200.0
2007-11-02 09:45:00,6.45,6.45,6.41,6.41,107600.0,5.1526,5.1526,5.1207,5.1207,107600.0
2007-11-02 09:50:00,6.41,6.42,6.32,6.32,217200.0,5.1207,5.1287,5.0488,5.0488,217200.0
2007-11-02 09:55:00,6.32,6.36,6.31,6.34,211200.0,5.0488,5.0807,5.0408,5.0648,211200.0
2007-11-02 10:00:00,6.33,6.34,6.31,6.33,125200.0,5.0568,5.0648,5.0408,5.0568,125200.0
2007-11-02 10:05:00,6.33,6.33,6.28,6.32,175200.0,5.0568,5.0568,5.0168,5.0488,175200.0
2007-11-02 10:10:00,6.33,6.33,6.28,6.29,142400.0,5.0568,5.0568,5.0168,5.0248,142400.0
2007-11-02 10:15:00,6.29,6.31,6.28,6.28,67200.0,5.0248,5.0408,5.0168,5.0168,67200.0
2007-11-02 10:20:00,6.28,6.29,6.28,6.29,129200.0,5.0168,5.0248,5.0168,5.0248,129200.0
2007-11-02 10:25:00,6.3,6.36,6.29,6.36,148800.0,5.0328,5.0807,5.0248,5.0807,148800.0
2007-11-02 10:30:00,6.36,6.41,6.35,6.4,112800.0,5.0807,5.1207,5.0728,5.1127,112800.0
2007-11-02 10:35:00,6.4,6.41,6.38,6.38,77600.0,5.1127,5.1207,5.0967,5.0967,77600.0
2007-11-02 10:40:00,6.38,6.38,6.37,6.38,45200.0,5.0967,5.0967,5.0887,5.0967,45200.0
2007-11-02 10:45:00,6.38,6.41,6.38,6.39,47200.0,5.0967,5.1207,5.0967,5.1047,47200.0
2007-11-02 10:50:00,6.39,6.41,6.39,6.41,32400.0,5.1047,5.1207,5.1047,5.1207,32400.0
2007-11-02 10:55:00,6.41,6.43,6.41,6.42,98400.0,5.1207,5.1367,5.1207,5.1287,98400.0
2007-11-02 11:00:00,6.42,6.45,6.42,6.44,72400.0,5.1287,5.1526,5.1287,5.1447,72400.0
2007-11-02 11:05:00,6.45,6.45,6.4,6.4,48400.0,5.1526,5.1526,5.1127,5.1127,48400.0
2007-11-02 11:10:00,6.4,6.41,6.4,6.41,51200.0,5.1127,5.1207,5.1127,5.1207,51200.0
2007-11-02 11:15:00,6.4,6.41,6.38,6.38,32400.0,5.1127,5.1207,5.0967,5.0967,32400.0
2007-11-02 11:20:00,6.38,6.38,6.36,6.38,76800.0,5.0967,5.0967,5.0807,5.0967,76800.0
2007-11-02 11:25:00,6.38,6.38,6.36,6.37,49600.0,5.0967,5.0967,5.0807,5.0887,49600.0
2007-11-02 11:30:00,6.37,6.4,6.37,6.4,50000.0,5.0887,5.1127,5.0887,5.1127,50000.0
2007-11-02 11:35:00,6.4,6.4,6.37,6.39,49200.0,5.1127,5.1127,5.0887,5.1047,49200.0
2007-11-02 11:40:00,6.39,6.42,6.39,6.42,61600.0,5.1047,5.1287,5.1047,5.1287,61600.0
2007-11-02 11:45:00,6.42,6.43,6.4,6.4,83600.0,5.1287,5.1367,5.1127,5.1127,83600.0
2007-11-02 11:50:00,6.4,6.46,6.4,6.42,76000.0,5.1127,5.1606,5.1127,5.1287,76000.0
2007-11-02 11:55:00,6.43,6.45,6.4,6.43,82400.0,5.1367,5.1526,5.1127,5.1367,82400.0
2007-11-02 12:00:00,6.43,6.43,6.42,6.42,80400.0,5.1367,5.1367,5.1287,5.1287,80400.0
2007-11-02 12:05:00,6.42,6.43,6.41,6.42,60800.0,5.1287,5.1367,5.1207,5.1287,60800.0
2007-11-02 12:10:00,6.43,6.48,6.43,6.45,112800.0,5.1367,5.1766,5.1367,5.1526,112800.0
2007-11-02 12:15:00,6.45,6.47,6.45,6.47,126000.0,5.1526,5.1686,5.1526,5.1686,126000.0
2007-11-02 12:20:00,6.47,6.48,6.47,6.47,94800.0,5.1686,5.1766,5.1686,5.1686,94800.0
2007-11-02 12:25:00,6.47,6.47,6.47,6.47,68400.0,5.1686,5.1686,5.1686,5.1686,68400.0
2007-11-02 12:30:00,6.47,6.48,6.44,6.45,112400.0,5.1686,5.1766,5.1447,5.1526,112400.0
2007-11-02 12:35:00,6.45,6.48,6.45,6.46,94000.0,5.1526,5.1766,5.1526,5.1606,94000.0
2007-11-02 12:40:00,6.46,6.49,6.45,6.49,72800.0,5.1606,5.1846,5.1526,5.1846,72800.0
2007-11-02 12:45:00,6.49,6.51,6.47,6.48,91600.0,5.1846,5.2006,5.1686,5.1766,91600.0
2007-11-02 12:50:00,6.48,6.49,6.47,6.48,85200.0,5.1766,5.1846,5.1686,5.1766,85200.0
2007-11-02 12:55:00,6.48,6.5,6.48,6.49,80800.0,5.1766,5.1926,5.1766,5.1846,80800.0
2007-11-02 13:00:00,6.49,6.51,6.47,6.48,316800.0,5.1846,5.2006,5.1686,5.1766,316800.0
2007-11-02 13:05:00,6.48,6.49,6.47,6.48,69600.0,5.1766,5.1846,5.1686,5.1766,69600.0
2007-11-02 13:10:00,6.48,6.48,6.46,6.47,121200.0,5.1766,5.1766,5.1606,5.1686,121200.0
2007-11-02 13:15:00,6.47,6.48,6.47,6.48,41200.0,5.1686,5.1766,5.1686,5.1766,41200.0
2007-11-02 13:20:00,6.47,6.5,6.47,6.5,85600.0,5.1686,5.1926,5.1686,5.1926,85600.0
2007-11-02 13:25:00,6.49,6.5,6.47,6.48,177200.0,5.1846,5.1926,5.1686,5.1766,177200.0
2007-11-02 13:30:00,6.48,6.49,6.47,6.47,56400.0,5.1766,5.1846,5.1686,5.1686,56400.0
2007-11-02 13:35:00,6.47,6.48,6.46,6.48,27200.0,5.1686,5.1766,5.1606,5.1766,27200.0
2007-11-02 13:40:00,6.48,6.48,6.46,6.46,60800.0,5.1766,5.1766,5.1606,5.1606,60800.0
2007-11-02 13:45:00,6.46,6.49,6.46,6.47,74800.0,5.1606,5.1846,5.1606,5.1686,74800.0
2007-11-02 13:50:00,6.47,6.48,6.46,6.46,36800.0,5.1686,5.1766,5.1606,5.1606,36800.0
2007-11-02 13:55:00,6.46,6.47,6.45,6.46,52400.0,5.1606,5.1686,5.1526,5.1606,52400.0
2007-11-02 14:00:00,6.46,6.47,6.45,6.47,33600.0,5.1606,5.1686,5.1526,5.1686,33600.0
2007-11-02 14:05:00,6.47,6.47,6.45,6.46,28000.0,5.1686,5.1686,5.1526,5.1606,28000.0
2007-11-02 14:10:00,6.46,6.47,6.46,6.46,13200.0,5.1606,5.1686,5.1606,5.1606,13200.0
2007-11-02 14:15:00,6.46,6.47,6.44,6.44,44800.0,5.1606,5.1686,5.1447,5.1447,44800.0
2007-11-02 14:20:00,6.44,6.45,6.43,6.44,75200.0,5.1447,5.1526,5.1367,5.1447,75200.0
2007-11-02 14:25:00,6.44,6.47,6.44,6.46,40800.0,5.1447,5.1686,5.1447,5.1606,40800.0
2007-11-02 14:30:00,6.46,6.46,6.44,6.44,20400.0,5.1606,5.1606,5.1447,5.1447,20400.0
2007-11-02 14:35:00,6.44,6.44,6.42,6.42,45600.0,5.1447,5.1447,5.1287,5.1287,45600.0
2007-11-02 14:40:00,6.43,6.43,6.43,6.43,17600.0,5.1367,5.1367,5.1367,5.1367,17600.0
2007-11-02 14:45:00,6.43,6.43,6.41,6.42,48800.0,5.1367,5.1367,5.1207,5.1287,48800.0
2007-11-02 14:50:00,6.42,6.42,6.4,6.4,57200.0,5.1287,5.1287,5.1127,5.1127,57200.0
2007-11-02 14:55:00,6.4,6.41,6.39,6.4,56000.0,5.1127,5.1207,5.1047,5.1127,56000.0
2007-11-02 15:00:00,6.4,6.41,6.39,6.4,98400.0,5.1127,5.1207,5.1047,5.1127,98400.0
2007-11-02 15:05:00,6.4,6.41,6.4,6.41,56800.0,5.1127,5.1207,5.1127,5.1207,56800.0
2007-11-02 15:10:00,6.4,6.41,6.38,6.39,82400.0,5.1127,5.1207,5.0967,5.1047,82400.0
2007-11-02 15:15:00,6.39,6.42,6.38,6.41,88400.0,5.1047,5.1287,5.0967,5.1207,88400.0
2007-11-02 15:20:00,6.41,6.42,6.4,6.41,55200.0,5.1207,5.1287,5.1127,5.1207,55200.0
2007-11-02 15:25:00,6.41,6.42,6.4,6.41,48000.0,5.1207,5.1287,5.1127,5.1207,48000.0
2007-11-02 15:30:00,6.41,6.42,6.4,6.41,72400.0,5.1207,5.1287,5.1127,5.1207,72400.0
2007-11-02 15:35:00,6.41,6.43,6.41,6.42,78000.0,5.1207,5.1367,5.1207,5.1287,78000.0
2007-11-02 15:40:00,6.42,6.46,6.42,6.45,98800.0,5.1287,5.1606,5.1287,5.1526,98800.0
2007-11-02 15:45:00,6.45,6.45,6.44,6.45,109200.0,5.1526,5.1526,5.1447,5.1526,109200.0
2007-11-02 15:50:00,6.45,6.46,6.42,6.43,206000.0,5.1526,5.1606,5.1287,5.1367,206000.0
2007-11-02 15:55:00,6.43,6.46,6.43,6.45,248800.0,5.1367,5.1606,5.1367,5.1526,248800.0
2007-11-05 09:30:00,6.35,6.39,6.3,6.31,84800.0,5.0728,5.1047,5.0328,5.0408,84800.0
2007-11-05 09:35:00,6.32,6.33,6.32,6.33,71200.0,5.0488,5.0568,5.0488,5.0568,71200.0
2007-11-05 09:40:00,6.33,6.34,6.32,6.32,101200.0,5.0568,5.0648,5.0488,5.0488,101200.0
2007-11-05 09:45:00,6.32,6.34,6.32,6.33,31200.0,5.0488,5.0648,5.0488,5.0568,31200.0
2007-11-05 09:50:00,6.32,6.33,6.31,6.31,38400.0,5.0488,5.0568,5.0408,5.0408,38400.0
2007-11-05 09:55:00,6.31,6.34,6.31,6.34,73600.0,5.0408,5.0648,5.0408,5.0648,73600.0
2007-11-05 10:00:00,6.34,6.37,6.34,6.34,75200.0,5.0648,5.0887,5.0648,5.0648,75200.0
2007-11-05 10:05:00,6.34,6.34,6.32,6.32,97600.0,5.0648,5.0648,5.0488,5.0488,97600.0
2007-11-05 10:10:00,6.32,6.34,6.31,6.32,70400.0,5.0488,5.0648,5.0408,5.0488,70400.0
2007-11-05 10:15:00,6.32,6.32,6.29,6.3,100800.0,5.0488,5.0488,5.0248,5.0328,100800.0
2007-11-05 10:20:00,6.3,6.3,6.28,6.29,209200.0,5.0328,5.0328,5.0168,5.0248,209200.0
2007-11-05 10:25:00,6.29,6.32,6.29,6.3,56800.0,5.0248,5.0488,5.0248,5.0328,56800.0
2007-11-05 10:30:00,6.3,6.33,6.3,6.33,37600.0,5.0328,5.0568,5.0328,5.0568,37600.0
2007-11-05 10:35:00,6.32,6.33,6.31,6.32,78400.0,5.0488,5.0568,5.0408,5.0488,78400.0
2007-11-05 10:40:00,6.32,6.34,6.31,6.33,47200.0,5.0488,5.0648,5.0408,5.0568,47200.0
2007-11-05 10:45:00,6.33,6.35,6.33,6.33,36000.0,5.0568,5.0728,5.0568,5.0568,36000.0
2007-11-05 10:50:00,6.33,6.34,6.33,6.33,22400.0,5.0568,5.0648,5.0568,5.0568,22400.0
2007-11-05 10:55:00,6.34,6.34,6.33,6.34,27600.0,5.0648,5.0648,5.0568,5.0648,27600.0
2007-11-05 11:00:00,6.33,6.34,6.33,6.33,25600.0,5.0568,5.0648,5.0568,5.0568,25600.0
2007-11-05 11:05:00,6.33,6.34,6.33,6.33,24000.0,5.0568,5.0648,5.0568,5.0568,24000.0
2007-11-05 11:10:00,6.33,6.33,6.31,6.32,44400.0,5.0568,5.0568,5.0408,5.0488,44400.0
2007-11-05 11:15:00,6.32,6.33,6.31,6.31,20000.0,5.0488,5.0568,5.0408,5.0408,20000.0
2007-11-05 11:20:00,6.32,6.34,6.32,6.33,36400.0,5.0488,5.0648,5.0488,5.0568,36400.0
2007-11-05 11:25:00,6.33,6.33,6.32,6.32,8800.0,5.0568,5.0568,5.0488,5.0488,8800.0
2007-11-05 11:30:00,6.32,6.33,6.32,6.32,8400.0,5.0488,5.0568,5.0488,5.0488,8400.0
2007-11-05 11:35:00,6.32,6.33,6.32,6.33,10000.0,5.0488,5.0568,5.0488,5.0568,10000.0
2007-11-05 11:40:00,6.33,6.34,6.33,6.33,23200.0,5.0568,5.0648,5.0568,5.0568,23200.0
2007-11-05 11:45:00,6.34,6.35,6.33,6.35,20000.0,5.0648,5.0728,5.0568,5.0728,20000.0
2007-11-05 11:50:00,6.35,6.35,6.34,6.35,11200.0,5.0728,5.0728,5.0648,5.0728,11200.0
2007-11-05 11:55:00,6.35,6.35,6.34,6.35,24800.0,5.0728,5.0728,5.0648,5.0728,24800.0
2007-11-05 12:00:00,6.36,6.36,6.34,6.34,26000.0,5.0807,5.0807,5.0648,5.0648,26000.0
2007-11-05 12:05:00,6.34,6.34,6.32,6.33,33200.0,5.0648,5.0648,5.0488,5.0568,33200.0
2007-11-05 12:10:00,6.34,6.34,6.31,6.32,46000.0,5.0648,5.0648,5.0408,5.0488,46000.0
2007-11-05 12:15:00,6.32,6.33,6.32,6.33,15600.0,5.0488,5.0568,5.0488,5.0568,15600.0
2007-11-05 12:20:00,6.33,6.35,6.33,6.33,48000.0,5.0568,5.0728,5.0568,5.0568,48000.0
2007-11-05 12:25:00,6.33,6.35,6.33,6.35,63600.0,5.0568,5.0728,5.0568,5.0728,63600.0
2007-11-05 12:30:00,6.35,6.35,6.33,6.34,32000.0,5.0728,5.0728,5.0568,5.0648,32000.0
2007-11-05 12:35:00,6.35,6.37,6.35,6.37,38000.0,5.0728,5.0887,5.0728,5.0887,38000.0
2007-11-05 12:40:00,6.37,6.37,6.36,6.36,55600.0,5.0887,5.0887,5.0807,5.0807,55600.0
2007-11-05 12:45:00,6.37,6.37,6.37,6.37,30000.0,5.0887,5.0887,5.0887,5.0887,30000.0
2007-11-05 12:50:00,6.37,6.37,6.35,6.36,36800.0,5.0887,5.0887,5.0728,5.0807,36800.0
2007-11-05 12:55:00,6.36,6.37,6.35,6.36,28800.0,5.0807,5.0887,5.0728,5.0807,28800.0
2007-11-05 13:00:00,6.36,6.37,6.36,6.36,31200.0,5.0807,5.0887,5.0807,5.0807,31200.0
2007-11-05 13:05:00,6.36,6.37,6.33,6.34,68000.0,5.0807,5.0887,5.0568,5.0648,68000.0
2007-11-05 13:10:00,6.34,6.35,6.33,6.34,35600.0,5.0648,5.0728,5.0568,5.0648,35600.0
2007-11-05 13:15:00,6.34,6.35,6.32,6.33,36000.0,5.0648,5.0728,5.0488,5.0568,36000.0
2007-11-05 13:20:00,6.33,6.34,6.32,6.34,32800.0,5.0568,5.0648,5.0488,5.0648,32800.0
2007-11-05 13:25:00,6.33,6.33,6.32,6.33,35200.0,5.0568,5.0568,5.0488,5.0568,35200.0
2007-11-05 13:30:00,6.33,6.34,6.31,6.31,28400.0,5.0568,5.0648,5.0408,5.0408,28400.0
2007-11-05 13:35:00,6.31,6.32,6.3,6.32,37600.0,5.0408,5.0488,5.0328,5.0488,37600.0
2007-11-05 13:40:00,6.32,6.32,6.31,6.31,16000.0,5.0488,5.0488,5.0408,5.0408,16000.0
2007-11-05 13:45:00,6.31,6.31,6.3,6.3,48400.0,5.0408,5.0408,5.0328,5.0328,48400.0
2007-11-05 13:50:00,6.3,6.3,6.29,6.29,40800.0,5.0328,5.0328,5.0248,5.0248,40800.0
2007-11-05 13:55:00,6.29,6.3,6.28,6.3,40000.0,5.0248,5.0328,5.0168,5.0328,40000.0
2007-11-05 14:00:00,6.3,6.33,6.3,6.32,64800.0,5.0328,5.0568,5.0328,5.0488,64800.0
2007-11-05 14:05:00,6.32,6.33,6.32,6.32,39200.0,5.0488,5.0568,5.0488,5.0488,39200.0
2007-11-05 14:10:00,6.32,6.34,6.32,6.33,62000.0,5.0488,5.0648,5.0488,5.0568,62000.0
2007-11-05 14:15:00,6.33,6.34,6.32,6.32,43200.0,5.0568,5.0648,5.0488,5.0488,43200.0
2007-11-05 14:20:00,6.32,6.33,6.32,6.32,71200.0,5.0488,5.0568,5.0488,5.0488,71200.0
2007-11-05 14:25:00,6.32,6.33,6.3,6.33,55600.0,5.0488,5.0568,5.0328,5.0568,55600.0
2007-11-05 14:30:00,6.33,6.33,6.28,6.28,58400.0,5.0568,5.0568,5.0168,5.0168,58400.0
2007-11-05 14:35:00,6.29,6.32,6.29,6.31,73200.0,5.0248,5.0488,5.0248,5.0408,73200.0
2007-11-05 14:40:00,6.31,6.31,6.29,6.3,34400.0,5.0408,5.0408,5.0248,5.0328,34400.0
2007-11-05 14:45:00,6.3,6.32,6.3,6.32,53600.0,5.0328,5.0488,5.0328,5.0488,53600.0
2007-11-05 14:50:00,6.32,6.34,6.32,6.34,118000.0,5.0488,5.0648,5.0488,5.0648,118000.0
2007-11-05 14:55:00,6.34,6.35,6.31,6.31,193200.0,5.0648,5.0728,5.0408,5.0408,193200.0
2007-11-05 15:00:00,6.31,6.32,6.31,6.31,53600.0,5.0408,5.0488,5.0408,5.0408,53600.0
2007-11-05 15:05:00,6.31,6.36,6.31,6.32,96400.0,5.0408,5.0807,5.0408,5.0488,96400.0
2007-11-05 15:10:00,6.32,6.34,6.31,6.33,77200.0,5.0488,5.0648,5.0408,5.0568,77200.0
2007-11-05 15:15:00,6.33,6.36,6.33,6.35,51200.0,5.0568,5.0807,5.0568,5.0728,51200.0
2007-11-05 15:20:00,6.35,6.38,6.35,6.37,110000.0,5.0728,5.0967,5.0728,5.0887,110000.0
2007-11-05 15:25:00,6.37,6.38,6.36,6.37,105200.0,5.0887,5.0967,5.0807,5.0887,105200.0
2007-11-05 15:30:00,6.37,6.38,6.36,6.38,57600.0,5.0887,5.0967,5.0807,5.0967,57600.0
2007-11-05 15:35:00,6.38,6.4,6.38,6.39,104400.0,5.0967,5.1127,5.0967,5.1047,104400.0
2007-11-05 15:40:00,6.39,6.39,6.35,6.35,73200.0,5.1047,5.1047,5.0728,5.0728,73200.0
2007-11-05 15:45:00,6.35,6.36,6.35,6.35,82800.0,5.0728,5.0807,5.0728,5.0728,82800.0
2007-11-05 15:50:00,6.35,6.38,6.35,6.37,111200.0,5.0728,5.0967,5.0728,5.0887,111200.0
2007-11-05 15:55:00,6.38,6.38,6.35,6.35,214000.0,5.0967,5.0967,5.0728,5.0728,214000.0
2007-11-06 09:30:00,6.3,6.4,6.3,6.4,37200.0,5.0328,5.1127,5.0328,5.1127,37200.0
2007-11-06 09:35:00,6.4,6.4,6.39,6.39,29600.0,5.1127,5.1127,5.1047,5.1047,29600.0
2007-11-06 09:40:00,6.39,6.42,6.39,6.41,52400.0,5.1047,5.1287,5.1047,5.1207,52400.0
2007-11-06 09:45:00,6.41,6.41,6.38,6.39,48800.0,5.1207,5.1207,5.0967,5.1047,48800.0
2007-11-06 09:50:00,6.39,6.4,6.36,6.38,43600.0,5.1047,5.1127,5.0807,5.0967,43600.0
2007-11-06 09:55:00,6.38,6.39,6.38,6.39,34800.0,5.0967,5.1047,5.0967,5.1047,34800.0
2007-11-06 10:00:00,6.39,6.42,6.38,6.39,31600.0,5.1047,5.1287,5.0967,5.1047,31600.0
2007-11-06 10:05:00,6.38,6.4,6.38,6.38,46400.0,5.0967,5.1127,5.0967,5.0967,46400.0
2007-11-06 10:10:00,6.38,6.4,6.38,6.38,46800.0,5.0967,5.1127,5.0967,5.0967,46800.0
2007-11-06 10:15:00,6.38,6.4,6.38,6.4,66400.0,5.0967,5.1127,5.0967,5.1127,66400.0
2007-11-06 10:20:00,6.4,6.4,6.39,6.4,28400.0,5.1127,5.1127,5.1047,5.1127,28400.0
2007-11-06 10:25:00,6.39,6.4,6.39,6.39,52000.0,5.1047,5.1127,5.1047,5.1047,52000.0
2007-11-06 10:30:00,6.39,6.39,6.37,6.37,127600.0,5.1047,5.1047,5.0887,5.0887,127600.0
2007-11-06 10:35:00,6.37,6.37,6.35,6.37,92000.0,5.0887,5.0887,5.0728,5.0887,92000.0
2007-11-06 10:40:00,6.37,6.37,6.36,6.37,90400.0,5.0887,5.0887,5.0807,5.0887,90400.0
2007-11-06 10:45:00,6.37,6.37,6.34,6.34,62000.0,5.0887,5.0887,5.0648,5.0648,62000.0
2007-11-06 10:50:00,6.34,6.36,6.33,6.36,70400.0,5.0648,5.0807,5.0568,5.0807,70400.0
2007-11-06 10:55:00,6.36,6.37,6.34,6.37,63600.0,5.0807,5.0887,5.0648,5.0887,63600.0
2007-11-06 11:00:00,6.37,6.37,6.35,6.36,168800.0,5.0887,5.0887,5.0728,5.0807,168800.0
2007-11-06 11:05:00,6.36,6.36,6.35,6.35,100000.0,5.0807,5.0807,5.0728,5.0728,100000.0
2007-11-06 11:10:00,6.35,6.35,6.35,6.35,78000.0,5.0728,5.0728,5.0728,5.0728,78000.0
2007-11-06 11:15:00,6.35,6.36,6.34,6.36,43200.0,5.0728,5.0807,5.0648,5.0807,43200.0
2007-11-06 11:20:00,6.36,6.36,6.34,6.34,37600.0,5.0807,5.0807,5.0648,5.0648,37600.0
2007-11-06 11:25:00,6.34,6.36,6.34,6.35,57200.0,5.0648,5.0807,5.0648,5.0728,57200.0
2007-11-06 11:30:00,6.35,6.35,6.35,6.35,60800.0,5.0728,5.0728,5.0728,5.0728,60800.0
2007-11-06 11:35:00,6.35,6.35,6.35,6.35,50800.0,5.0728,5.0728,5.0728,5.0728,50800.0
2007-11-06 11:40:00,6.35,6.37,6.35,6.35,76800.0,5.0728,5.0887,5.0728,5.0728,76800.0
2007-11-06 11:45:00,6.35,6.36,6.34,6.35,78000.0,5.0728,5.0807,5.0648,5.0728,78000.0
2007-11-06 11:50:00,6.35,6.38,6.35,6.37,74400.0,5.0728,5.0967,5.0728,5.0887,74400.0
2007-11-06 11:55:00,6.38,6.4,6.37,6.37,46800.0,5.0967,5.1127,5.0887,5.0887,46800.0
2007-11-06 12:00:00,6.36,6.36,6.33,6.34,167600.0,5.0807,5.0807,5.0568,5.0648,167600.0
2007-11-06 12:05:00,6.34,6.34,6.33,6.34,96800.0,5.0648,5.0648,5.0568,5.0648,96800.0
2007-11-06 12:10:00,6.34,6.34,6.32,6.34,283600.0,5.0648,5.0648,5.0488,5.0648,283600.0
2007-11-06 12:15:00,6.34,6.34,6.34,6.34,123200.0,5.0648,5.0648,5.0648,5.0648,123200.0
2007-11-06 12:20:00,6.34,6.34,6.34,6.34,135200.0,5.0648,5.0648,5.0648,5.0648,135200.0
2007-11-06 12:25:00,6.34,6.34,6.32,6.33,123600.0,5.0648,5.0648,5.0488,5.0568,123600.0
2007-11-06 12:30:00,6.33,6.34,6.33,6.34,65600.0,5.0568,5.0648,5.0568,5.0648,65600.0
2007-11-06 12:35:00,6.34,6.36,6.34,6.36,50000.0,5.0648,5.0807,5.0648,5.0807,50000.0
2007-11-06 12:40:00,6.36,6.36,6.35,6.36,20000.0,5.0807,5.0807,5.0728,5.0807,20000.0
2007-11-06 12:45:00,6.36,6.37,6.36,6.36,53200.0,5.0807,5.0887,5.0807,5.0807,53200.0
2007-11-06 12:50:00,6.36,6.38,6.36,6.38,63200.0,5.0807,5.0967,5.0807,5.0967,63200.0
2007-11-06 12:55:00,6.38,6.39,6.37,6.39,98000.0,5.0967,5.1047,5.0887,5.1047,98000.0
2007-11-06 13:00:00,6.39,6.4,6.39,6.4,94000.0,5.1047,5.1127,5.1047,5.1127,94000.0
2007-11-06 13:05:00,6.4,6.4,6.37,6.38,204400.0,5.1127,5.1127,5.0887,5.0967,204400.0
2007-11-06 13:10:00,6.38,6.39,6.38,6.39,50800.0,5.0967,5.1047,5.0967,5.1047,50800.0
2007-11-06 13:15:00,6.39,6.39,6.39,6.39,42800.0,5.1047,5.1047,5.1047,5.1047,42800.0
2007-11-06 13:20:00,6.39,6.4,6.39,6.4,43200.0,5.1047,5.1127,5.1047,5.1127,43200.0
2007-11-06 13:25:00,6.4,6.4,6.4,6.4,82000.0,5.1127,5.1127,5.1127,5.1127,82000.0
2007-11-06 13:30:00,6.4,6.41,6.4,6.41,49200.0,5.1127,5.1207,5.1127,5.1207,49200.0
2007-11-06 13:35:00,6.41,6.43,6.41,6.43,88400.0,5.1207,5.1367,5.1207,5.1367,88400.0
2007-11-06 13:40:00,6.43,6.44,6.42,6.43,103600.0,5.1367,5.1447,5.1287,5.1367,103600.0
2007-11-06 13:45:00,6.43,6.44,6.43,6.43,63200.0,5.1367,5.1447,5.1367,5.1367,63200.0
2007-11-06 13:50:00,6.43,6.44,6.43,6.44,48800.0,5.1367,5.1447,5.1367,5.1447,48800.0
2007-11-06 13:55:00,6.44,6.44,6.42,6.42,82000.0,5.1447,5.1447,5.1287,5.1287,82000.0
2007-11-06 14:00:00,6.41,6.42,6.41,6.42,23200.0,5.1207,5.1287,5.1207,5.1287,23200.0
2007-11-06 14:05:00,6.42,6.42,6.39,6.39,58800.0,5.1287,5.1287,5.1047,5.1047,58800.0
2007-11-06 14:10:00,6.39,6.41,6.39,6.41,54400.0,5.1047,5.1207,5.1047,5.1207,54400.0
2007-11-06 14:15:00,6.41,6.41,6.4,6.4,36800.0,5.1207,5.1207,5.1127,5.1127,36800.0
2007-11-06 14:20:00,6.4,6.4,6.38,6.39,64000.0,5.1127,5.1127,5.0967,5.1047,64000.0
2007-11-06 14:25:00,6.39,6.39,6.38,6.39,17200.0,5.1047,5.1047,5.0967,5.1047,17200.0
2007-11-06 14:30:00,6.38,6.4,6.38,6.4,62400.0,5.0967,5.1127,5.0967,5.1127,62400.0
2007-11-06 14:35:00,6.41,6.41,6.4,6.41,36400.0,5.1207,5.1207,5.1127,5.1207,36400.0
2007-11-06 14:40:00,6.41,6.41,6.41,6.41,34400.0,5.1207,5.1207,5.1207,5.1207,34400.0
2007-11-06 14:45:00,6.41,6.41,6.41,6.41,31600.0,5.1207,5.1207,5.1207,5.1207,31600.0
2007-11-06 14:50:00,6.41,6.42,6.41,6.42,47200.0,5.1207,5.1287,5.1207,5.1287,47200.0
2007-11-06 14:55:00,6.42,6.43,6.42,6.42,46000.0,5.1287,5.1367,5.1287,5.1287,46000.0
2007-11-06 15:00:00,6.42,6.43,6.42,6.42,61600.0,5.1287,5.1367,5.1287,5.1287,61600.0
2007-11-06 15:05:00,6.42,6.42,6.41,6.41,23600.0,5.1287,5.1287,5.1207,5.1207,23600.0
2007-11-06 15:10:00,6.42,6.43,6.41,6.43,32400.0,5.1287,5.1367,5.1207,5.1367,32400.0
2007-11-06 15:15:00,6.43,6.46,6.43,6.46,88000.0,5.1367,5.1606,5.1367,5.1606,88000.0
2007-11-06 15:20:00,6.46,6.46,6.44,6.45,57200.0,5.1606,5.1606,5.1447,5.1526,57200.0
2007-11-06 15:25:00,6.45,6.46,6.45,6.46,51200.0,5.1526,5.1606,5.1526,5.1606,51200.0
2007-11-06 15:30:00,6.46,6.46,6.45,6.45,54800.0,5.1606,5.1606,5.1526,5.1526,54800.0
2007-11-06 15:35:00,6.44,6.44,6.43,6.44,82000.0,5.1447,5.1447,5.1367,5.1447,82000.0
2007-11-06 15:40:00,6.44,6.46,6.44,6.45,90800.0,5.1447,5.1606,5.1447,5.1526,90800.0
2007-11-06 15:45:00,6.45,6.45,6.44,6.45,62800.0,5.1526,5.1526,5.1447,5.1526,62800.0
2007-11-06 15:50:00,6.45,6.46,6.45,6.45,136800.0,5.1526,5.1606,5.1526,5.1526,136800.0
2007-11-06 15:55:00,6.45,6.47,6.45,6.47,124800.0,5.1526,5.1686,5.1526,5.1686,124800.0
2007-11-07 09:30:00,6.35,6.37,6.34,6.34,52000.0,5.0728,5.0887,5.0648,5.0648,52000.0
2007-11-07 09:35:00,6.34,6.36,6.34,6.34,77200.0,5.0648,5.0807,5.0648,5.0648,77200.0
2007-11-07 09:40:00,6.34,6.34,6.29,6.3,318400.0,5.0648,5.0648,5.0248,5.0328,318400.0
2007-11-07 09:45:00,6.31,6.34,6.28,6.34,141200.0,5.0408,5.0648,5.0168,5.0648,141200.0
2007-11-07 09:50:00,6.33,6.39,6.33,6.39,96800.0,5.0568,5.1047,5.0568,5.1047,96800.0
2007-11-07 09:55:00,6.39,6.44,6.39,6.43,119200.0,5.1047,5.1447,5.1047,5.1367,119200.0
2007-11-07 10:00:00,6.43,6.45,6.43,6.43,154800.0,5.1367,5.1526,5.1367,5.1367,154800.0
2007-11-07 10:05:00,6.43,6.43,6.41,6.42,100000.0,5.1367,5.1367,5.1207,5.1287,100000.0
2007-11-07 10:10:00,6.42,6.43,6.41,6.43,39600.0,5.1287,5.1367,5.1207,5.1367,39600.0
2007-11-07 10:15:00,6.43,6.44,6.43,6.43,50800.0,5.1367,5.1447,5.1367,5.1367,50800.0
2007-11-07 10:20:00,6.43,6.43,6.42,6.42,40800.0,5.1367,5.1367,5.1287,5.1287,40800.0
2007-11-07 10:25:00,6.42,6.42,6.41,6.41,38400.0,5.1287,5.1287,5.1207,5.1207,38400.0
2007-11-07 10:30:00,6.41,6.42,6.4,6.41,44400.0,5.1207,5.1287,5.1127,5.1207,44400.0
2007-11-07 10:35:00,6.4,6.42,6.4,6.42,120800.0,5.1127,5.1287,5.1127,5.1287,120800.0
2007-11-07 10:40:00,6.42,6.42,6.4,6.41,77200.0,5.1287,5.1287,5.1127,5.1207,77200.0
2007-11-07 10:45:00,6.41,6.43,6.4,6.42,108800.0,5.1207,5.1367,5.1127,5.1287,108800.0
2007-11-07 10:50:00,6.42,6.43,6.41,6.42,28800.0,5.1287,5.1367,5.1207,5.1287,28800.0
2007-11-07 10:55:00,6.42,6.43,6.41,6.41,52800.0,5.1287,5.1367,5.1207,5.1207,52800.0
2007-11-07 11:00:00,6.41,6.43,6.4,6.4,140400.0,5.1207,5.1367,5.1127,5.1127,140400.0
2007-11-07 11:05:00,6.4,6.41,6.39,6.4,62400.0,5.1127,5.1207,5.1047,5.1127,62400.0
2007-11-07 11:10:00,6.4,6.42,6.38,6.41,137600.0,5.1127,5.1287,5.0967,5.1207,137600.0
2007-11-07 11:15:00,6.41,6.41,6.4,6.41,23600.0,5.1207,5.1207,5.1127,5.1207,23600.0
2007-11-07 11:20:00,6.41,6.41,6.4,6.4,60800.0,5.1207,5.1207,5.1127,5.1127,60800.0
2007-11-07 11:25:00,6.39,6.4,6.38,6.4,55600.0,5.1047,5.1127,5.0967,5.1127,55600.0
2007-11-07 11:30:00,6.4,6.4,6.39,6.39,27600.0,5.1127,5.1127,5.1047,5.1047,27600.0
2007-11-07 11:35:00,6.39,6.39,6.37,6.37,21200.0,5.1047,5.1047,5.0887,5.0887,21200.0
2007-11-07 11:40:00,6.37,6.38,6.37,6.37,43600.0,5.0887,5.0967,5.0887,5.0887,43600.0
2007-11-07 11:45:00,6.37,6.38,6.37,6.38,60000.0,5.0887,5.0967,5.0887,5.0967,60000.0
2007-11-07 11:50:00,6.37,6.38,6.37,6.37,60000.0,5.0887,5.0967,5.0887,5.0887,60000.0
2007-11-07 11:55:00,6.37,6.38,6.37,6.37,30400.0,5.0887,5.0967,5.0887,5.0887,30400.0
2007-11-07 12:00:00,6.37,6.38,6.37,6.37,64400.0,5.0887,5.0967,5.0887,5.0887,64400.0
2007-11-07 12:05:00,6.37,6.37,6.35,6.35,54400.0,5.0887,5.0887,5.0728,5.0728,54400.0
2007-11-07 12:10:00,6.35,6.35,6.34,6.35,45200.0,5.0728,5.0728,5.0648,5.0728,45200.0
2007-11-07 12:15:00,6.35,6.35,6.32,6.32,83200.0,5.0728,5.0728,5.0488,5.0488,83200.0
2007-11-07 12:20:00,6.32,6.34,6.31,6.34,276400.0,5.0488,5.0648,5.0408,5.0648,276400.0
2007-11-07 12:25:00,6.33,6.36,6.33,6.36,50400.0,5.0568,5.0807,5.0568,5.0807,50400.0
2007-11-07 12:30:00,6.36,6.36,6.35,6.36,37200.0,5.0807,5.0807,5.0728,5.0807,37200.0
2007-11-07 12:35:00,6.36,6.38,6.35,6.37,81200.0,5.0807,5.0967,5.0728,5.0887,81200.0
2007-11-07 12:40:00,6.37,6.38,6.37,6.38,38000.0,5.0887,5.0967,5.0887,5.0967,38000.0
2007-11-07 12:45:00,6.38,6.38,6.35,6.36,70400.0,5.0967,5.0967,5.0728,5.0807,70400.0
2007-11-07 12:50:00,6.36,6.38,6.36,6.36,104400.0,5.0807,5.0967,5.0807,5.0807,104400.0
2007-11-07 12:55:00,6.36,6.37,6.36,6.36,82800.0,5.0807,5.0887,5.0807,5.0807,82800.0
2007-11-07 13:00:00,6.36,6.36,6.35,6.36,65200.0,5.0807,5.0807,5.0728,5.0807,65200.0
2007-11-07 13:05:00,6.36,6.36,6.35,6.36,52000.0,5.0807,5.0807,5.0728,5.0807,52000.0
2007-11-07 13:10:00,6.36,6.36,6.35,6.35,51600.0,5.0807,5.0807,5.0728,5.0728,51600.0
2007-11-07 13:15:00,6.35,6.35,6.31,6.32,79600.0,5.0728,5.0728,5.0408,5.0488,79600.0
2007-11-07 13:20:00,6.32,6.35,6.32,6.34,45200.0,5.0488,5.0728,5.0488,5.0648,45200.0
2007-11-07 13:25:00,6.34,6.35,6.33,6.35,46000.0,5.0648,5.0728,5.0568,5.0728,46000.0
2007-11-07 13:30:00,6.34,6.37,6.34,6.36,51600.0,5.0648,5.0887,5.0648,5.0807,51600.0
2007-11-07 13:35:00,6.36,6.38,6.36,6.37,63200.0,5.0807,5.0967,5.0807,5.0887,63200.0
2007-11-07 13:40:00,6.37,6.39,6.37,6.39,68800.0,5.0887,5.1047,5.0887,5.1047,68800.0
2007-11-07 13:45:00,6.39,6.39,6.37,6.38,70800.0,5.1047,5.1047,5.0887,5.0967,70800.0
2007-11-07 13:50:00,6.38,6.4,6.38,6.39,54000.0,5.0967,5.1127,5.0967,5.1047,54000.0
2007-11-07 13:55:00,6.39,6.4,6.39,6.4,48800.0,5.1047,5.1127,5.1047,5.1127,48800.0
2007-11-07 14:00:00,6.4,6.4,6.39,6.4,71200.0,5.1127,5.1127,5.1047,5.1127,71200.0
2007-11-07 14:05:00,6.39,6.43,6.39,6.43,202400.0,5.1047,5.1367,5.1047,5.1367,202400.0
2007-11-07 14:10:00,6.43,6.44,6.42,6.43,80800.0,5.1367,5.1447,5.1287,5.1367,80800.0
2007-11-07 14:15:00,6.43,6.45,6.42,6.43,63600.0,5.1367,5.1526,5.1287,5.1367,63600.0
2007-11-07 14:20:00,6.43,6.44,6.43,6.43,60000.0,5.1367,5.1447,5.1367,5.1367,60000.0
2007-11-07 14:25:00,6.43,6.46,6.43,6.45,58400.0,5.1367,5.1606,5.1367,5.1526,58400.0
2007-11-07 14:30:00,6.44,6.46,6.43,6.46,68400.0,5.1447,5.1606,5.1367,5.1606,68400.0
2007-11-07 14:35:00,6.45,6.47,6.43,6.43,74800.0,5.1526,5.1686,5.1367,5.1367,74800.0
2007-11-07 14:40:00,6.44,6.45,6.43,6.45,71200.0,5.1447,5.1526,5.1367,5.1526,71200.0
2007-11-07 14:45:00,6.45,6.46,6.43,6.44,100000.0,5.1526,5.1606,5.1367,5.1447,100000.0
2007-11-07 14:50:00,6.44,6.45,6.42,6.42,84400.0,5.1447,5.1526,5.1287,5.1287,84400.0
2007-11-07 14:55:00,6.42,6.43,6.4,6.42,91600.0,5.1287,5.1367,5.1127,5.1287,91600.0
2007-11-07 15:00:00,6.42,6.43,6.41,6.42,50400.0,5.1287,5.1367,5.1207,5.1287,50400.0
2007-11-07 15:05:00,6.42,6.43,6.41,6.43,83600.0,5.1287,5.1367,5.1207,5.1367,83600.0
2007-11-07 15:10:00,6.43,6.44,6.41,6.41,96400.0,5.1367,5.1447,5.1207,5.1207,96400.0
2007-11-07 15:15:00,6.41,6.41,6.4,6.4,133200.0,5.1207,5.1207,5.1127,5.1127,133200.0
2007-11-07 15:20:00,6.4,6.42,6.4,6.4,126800.0,5.1127,5.1287,5.1127,5.1127,126800.0
2007-11-07 15:25:00,6.4,6.4,6.37,6.38,116800.0,5.1127,5.1127,5.0887,5.0967,116800.0
2007-11-07 15:30:00,6.38,6.4,6.38,6.38,116400.0,5.0967,5.1127,5.0967,5.0967,116400.0
2007-11-07 15:35:00,6.38,6.38,6.36,6.37,196400.0,5.0967,5.0967,5.0807,5.0887,196400.0
2007-11-07 15:40:00,6.38,6.39,6.38,6.39,93600.0,5.0967,5.1047,5.0967,5.1047,93600.0
2007-11-07 15:45:00,6.39,6.39,6.36,6.36,154800.0,5.1047,5.1047,5.0807,5.0807,154800.0
2007-11-07 15:50:00,6.36,6.37,6.35,6.36,282800.0,5.0807,5.0887,5.0728,5.0807,282800.0
2007-11-07 15:55:00,6.36,6.37,6.35,6.36,256000.0,5.0807,5.0887,5.0728,5.0807,256000.0
2007-11-08 09:30:00,6.34,6.51,6.34,6.5,83200.0,5.0648,5.2006,5.0648,5.1926,83200.0
2007-11-08 09:35:00,6.5,6.5,6.43,6.44,89200.0,5.1926,5.1926,5.1367,5.1447,89200.0
2007-11-08 09:40:00,6.44,6.44,6.36,6.36,81200.0,5.1447,5.1447,5.0807,5.0807,81200.0
2007-11-08 09:45:00,6.37,6.38,6.34,6.36,124400.0,5.0887,5.0967,5.0648,5.0807,124400.0
2007-11-08 09:50:00,6.36,6.36,6.34,6.35,114000.0,5.0807,5.0807,5.0648,5.0728,114000.0
2007-11-08 09:55:00,6.36,6.38,6.35,6.36,148800.0,5.0807,5.0967,5.0728,5.0807,148800.0
2007-11-08 10:00:00,6.36,6.39,6.34,6.38,312000.0,5.0807,5.1047,5.0648,5.0967,312000.0
2007-11-08 10:05:00,6.38,6.42,6.35,6.41,145200.0,5.0967,5.1287,5.0728,5.1207,145200.0
2007-11-08 10:10:00,6.41,6.43,6.39,6.39,134400.0,5.1207,5.1367,5.1047,5.1047,134400.0
2007-11-08 10:15:00,6.39,6.45,6.38,6.42,105600.0,5.1047,5.1526,5.0967,5.1287,105600.0
2007-11-08 10:20:00,6.42,6.45,6.42,6.42,130400.0,5.1287,5.1526,5.1287,5.1287,130400.0
2007-11-08 10:25:00,6.42,6.44,6.42,6.43,111200.0,5.1287,5.1447,5.1287,5.1367,111200.0
2007-11-08 10:30:00,6.43,6.44,6.43,6.43,150400.0,5.1367,5.1447,5.1367,5.1367,150400.0
2007-11-08 10:35:00,6.44,6.44,6.39,6.39,106800.0,5.1447,5.1447,5.1047,5.1047,106800.0
2007-11-08 10:40:00,6.39,6.4,6.37,6.37,95600.0,5.1047,5.1127,5.0887,5.0887,95600.0
2007-11-08 10:45:00,6.37,6.39,6.34,6.35,112400.0,5.0887,5.1047,5.0648,5.0728,112400.0
2007-11-08 10:50:00,6.34,6.37,6.34,6.36,118800.0,5.0648,5.0887,5.0648,5.0807,118800.0
2007-11-08 10:55:00,6.36,6.38,6.36,6.38,89200.0,5.0807,5.0967,5.0807,5.0967,89200.0
2007-11-08 11:00:00,6.37,6.38,6.36,6.37,64800.0,5.0887,5.0967,5.0807,5.0887,64800.0
2007-11-08 11:05:00,6.37,6.37,6.34,6.35,90400.0,5.0887,5.0887,5.0648,5.0728,90400.0
2007-11-08 11:10:00,6.35,6.38,6.35,6.37,44800.0,5.0728,5.0967,5.0728,5.0887,44800.0
2007-11-08 11:15:00,6.37,6.39,6.34,6.34,61600.0,5.0887,5.1047,5.0648,5.0648,61600.0
2007-11-08 11:20:00,6.34,6.34,6.31,6.31,73600.0,5.0648,5.0648,5.0408,5.0408,73600.0
2007-11-08 11:25:00,6.31,6.33,6.3,6.33,53200.0,5.0408,5.0568,5.0328,5.0568,53200.0
2007-11-08 11:30:00,6.32,6.35,6.32,6.33,76000.0,5.0488,5.0728,5.0488,5.0568,76000.0
2007-11-08 11:35:00,6.33,6.34,6.31,6.33,70400.0,5.0568,5.0648,5.0408,5.0568,70400.0
2007-11-08 11:40:00,6.33,6.34,6.32,6.34,54000.0,5.0568,5.0648,5.0488,5.0648,54000.0
2007-11-08 11:45:00,6.33,6.34,6.3,6.3,97200.0,5.0568,5.0648,5.0328,5.0328,97200.0
2007-11-08 11:50:00,6.3,6.34,6.29,6.32,55600.0,5.0328,5.0648,5.0248,5.0488,55600.0
2007-11-08 11:55:00,6.33,6.35,6.32,6.35,39200.0,5.0568,5.0728,5.0488,5.0728,39200.0
2007-11-08 12:00:00,6.35,6.36,6.34,6.35,20000.0,5.0728,5.0807,5.0648,5.0728,20000.0
2007-11-08 12:05:00,6.35,6.35,6.31,6.31,70800.0,5.0728,5.0728,5.0408,5.0408,70800.0
2007-11-08 12:10:00,6.31,6.31,6.28,6.29,92800.0,5.0408,5.0408,5.0168,5.0248,92800.0
2007-11-08 12:15:00,6.28,6.28,6.22,6.24,369200.0,5.0168,5.0168,4.9689,4.9849,369200.0
2007-11-08 12:20:00,6.24,6.24,6.19,6.21,287600.0,4.9849,4.9849,4.9449,4.9609,287600.0
2007-11-08 12:25:00,6.2,6.22,6.18,6.2,111200.0,4.9529,4.9689,4.937,4.9529,111200.0
2007-11-08 12:30:00,6.21,6.26,6.21,6.26,109200.0,4.9609,5.0009,4.9609,5.0009,109200.0
2007-11-08 12:35:00,6.26,6.26,6.19,6.21,122400.0,5.0009,5.0009,4.9449,4.9609,122400.0
2007-11-08 12:40:00,6.21,6.21,6.17,6.2,206400.0,4.9609,4.9609,4.929,4.9529,206400.0
2007-11-08 12:45:00,6.2,6.21,6.17,6.18,82800.0,4.9529,4.9609,4.929,4.937,82800.0
2007-11-08 12:50:00,6.18,6.21,6.18,6.2,62400.0,4.937,4.9609,4.937,4.9529,62400.0
2007-11-08 12:55:00,6.2,6.2,6.19,6.19,44800.0,4.9529,4.9529,4.9449,4.9449,44800.0
2007-11-08 13:00:00,6.2,6.2,6.17,6.19,86000.0,4.9529,4.9529,4.929,4.9449,86000.0
2007-11-08 13:05:00,6.19,6.19,6.15,6.16,87600.0,4.9449,4.9449,4.913,4.921,87600.0
2007-11-08 13:10:00,6.16,6.2,6.16,6.18,73200.0,4.921,4.9529,4.921,4.937,73200.0
2007-11-08 13:15:00,6.18,6.2,6.16,6.19,84400.0,4.937,4.9529,4.921,4.9449,84400.0
2007-11-08 13:20:00,6.19,6.21,6.17,6.19,61200.0,4.9449,4.9609,4.929,4.9449,61200.0
2007-11-08 13:25:00,6.19,6.24,6.18,6.23,122400.0,4.9449,4.9849,4.937,4.9769,122400.0
2007-11-08 13:30:00,6.24,6.25,6.23,6.24,154000.0,4.9849,4.9929,4.9769,4.9849,154000.0
2007-11-08 13:35:00,6.24,6.25,6.22,6.24,94400.0,4.9849,4.9929,4.9689,4.9849,94400.0
2007-11-08 13:40:00,6.24,6.25,6.21,6.22,52400.0,4.9849,4.9929,4.9609,4.9689,52400.0
2007-11-08 13:45:00,6.22,6.23,6.21,6.21,50000.0,4.9689,4.9769,4.9609,4.9609,50000.0
2007-11-08 13:50:00,6.21,6.21,6.2,6.2,44800.0,4.9609,4.9609,4.9529,4.9529,44800.0
2007-11-08 13:55:00,6.2,6.23,6.2,6.23,50800.0,4.9529,4.9769,4.9529,4.9769,50800.0
2007-11-08 14:00:00,6.23,6.25,6.23,6.24,70800.0,4.9769,4.9929,4.9769,4.9849,70800.0
2007-11-08 14:05:00,6.24,6.25,6.24,6.24,212800.0,4.9849,4.9929,4.9849,4.9849,212800.0
2007-11-08 14:10:00,6.24,6.25,6.22,6.24,57200.0,4.9849,4.9929,4.9689,4.9849,57200.0
2007-11-08 14:15:00,6.23,6.26,6.22,6.24,68800.0,4.9769,5.0009,4.9689,4.9849,68800.0
2007-11-08 14:20:00,6.24,6.27,6.23,6.26,61600.0,4.9849,5.0088,4.9769,5.0009,61600.0
2007-11-08 14:25:00,6.26,6.27,6.24,6.24,83600.0,5.0009,5.0088,4.9849,4.9849,83600.0
2007-11-08 14:30:00,6.24,6.28,6.24,6.27,87200.0,4.9849,5.0168,4.9849,5.0088,87200.0
2007-11-08 14:35:00,6.26,6.27,6.25,6.25,140000.0,5.0009,5.0088,4.9929,4.9929,140000.0
2007-11-08 14:40:00,6.25,6.25,6.24,6.25,74400.0,4.9929,4.9929,4.9849,4.9929,74400.0
2007-11-08 14:45:00,6.25,6.28,6.25,6.28,125600.0,4.9929,5.0168,4.9929,5.0168,125600.0
2007-11-08 14:50:00,6.28,6.28,6.25,6.26,102400.0,5.0168,5.0168,4.9929,5.0009,102400.0
2007-11-08 14:55:00,6.26,6.29,6.25,6.29,92400.0,5.0009,5.0248,4.9929,5.0248,92400.0
2007-11-08 15:00:00,6.29,6.3,6.26,6.29,110400.0,5.0248,5.0328,5.0009,5.0248,110400.0
2007-11-08 15:05:00,6.29,6.32,6.28,6.31,167200.0,5.0248,5.0488,5.0168,5.0408,167200.0
2007-11-08 15:10:00,6.31,6.32,6.28,6.31,97200.0,5.0408,5.0488,5.0168,5.0408,97200.0
2007-11-08 15:15:00,6.31,6.33,6.3,6.33,133600.0,5.0408,5.0568,5.0328,5.0568,133600.0
2007-11-08 15:20:00,6.34,6.37,6.33,6.36,191200.0,5.0648,5.0887,5.0568,5.0807,191200.0
2007-11-08 15:25:00,6.36,6.4,6.36,6.38,230800.0,5.0807,5.1127,5.0807,5.0967,230800.0
2007-11-08 15:30:00,6.38,6.39,6.35,6.36,261200.0,5.0967,5.1047,5.0728,5.0807,261200.0
2007-11-08 15:35:00,6.36,6.37,6.35,6.37,174400.0,5.0807,5.0887,5.0728,5.0887,174400.0
2007-11-08 15:40:00,6.38,6.42,6.38,6.4,103600.0,5.0967,5.1287,5.0967,5.1127,103600.0
2007-11-08 15:45:00,6.4,6.4,6.37,6.38,111200.0,5.1127,5.1127,5.0887,5.0967,111200.0
2007-11-08 15:50:00,6.38,6.4,6.38,6.39,152400.0,5.0967,5.1127,5.0967,5.1047,152400.0
2007-11-08 15:55:00,6.39,6.39,6.36,6.36,372800.0,5.1047,5.1047,5.0807,5.0807,372800.0
2007-11-09 09:30:00,6.28,6.3,6.26,6.26,65600.0,5.0168,5.0328,5.0009,5.0009,65600.0
2007-11-09 09:35:00,6.26,6.27,6.14,6.18,126400.0,5.0009,5.0088,4.905,4.937,126400.0
2007-11-09 09:40:00,6.17,6.22,6.17,6.21,56400.0,4.929,4.9689,4.929,4.9609,56400.0
2007-11-09 09:45:00,6.21,6.26,6.2,6.25,170400.0,4.9609,5.0009,4.9529,4.9929,170400.0
2007-11-09 09:50:00,6.25,6.25,6.19,6.21,132000.0,4.9929,4.9929,4.9449,4.9609,132000.0
2007-11-09 09:55:00,6.21,6.23,6.19,6.21,102800.0,4.9609,4.9769,4.9449,4.9609,102800.0
2007-11-09 10:00:00,6.19,6.25,6.19,6.23,74800.0,4.9449,4.9929,4.9449,4.9769,74800.0
2007-11-09 10:05:00,6.23,6.24,6.2,6.23,79600.0,4.9769,4.9849,4.9529,4.9769,79600.0
2007-11-09 10:10:00,6.23,6.23,6.19,6.21,148400.0,4.9769,4.9769,4.9449,4.9609,148400.0
2007-11-09 10:15:00,6.21,6.24,6.2,6.22,92400.0,4.9609,4.9849,4.9529,4.9689,92400.0
2007-11-09 10:20:00,6.22,6.23,6.2,6.23,74400.0,4.9689,4.9769,4.9529,4.9769,74400.0
2007-11-09 10:25:00,6.23,6.23,6.22,6.22,51200.0,4.9769,4.9769,4.9689,4.9689,51200.0
2007-11-09 10:30:00,6.21,6.22,6.21,6.21,68000.0,4.9609,4.9689,4.9609,4.9609,68000.0
2007-11-09 10:35:00,6.22,6.25,6.22,6.25,52000.0,4.9689,4.9929,4.9689,4.9929,52000.0
2007-11-09 10:40:00,6.25,6.26,6.23,6.24,55600.0,4.9929,5.0009,4.9769,4.9849,55600.0
2007-11-09 10:45:00,6.24,6.24,6.22,6.23,101600.0,4.9849,4.9849,4.9689,4.9769,101600.0
2007-11-09 10:50:00,6.23,6.27,6.23,6.27,98800.0,4.9769,5.0088,4.9769,5.0088,98800.0
2007-11-09 10:55:00,6.27,6.28,6.25,6.28,77200.0,5.0088,5.0168,4.9929,5.0168,77200.0
2007-11-09 11:00:00,6.27,6.29,6.23,6.24,53600.0,5.0088,5.0248,4.9769,4.9849,53600.0
2007-11-09 11:05:00,6.23,6.24,6.21,6.21,61600.0,4.9769,4.9849,4.9609,4.9609,61600.0
2007-11-09 11:10:00,6.21,6.22,6.19,6.22,172000.0,4.9609,4.9689,4.9449,4.9689,172000.0
2007-11-09 11:15:00,6.22,6.22,6.19,6.19,100000.0,4.9689,4.9689,4.9449,4.9449,100000.0
2007-11-09 11:20:00,6.19,6.22,6.19,6.2,98400.0,4.9449,4.9689,4.9449,4.9529,98400.0
2007-11-09 11:25:00,6.2,6.21,6.18,6.19,299600.0,4.9529,4.9609,4.937,4.9449,299600.0
2007-11-09 11:30:00,6.2,6.21,6.18,6.18,100800.0,4.9529,4.9609,4.937,4.937,100800.0
2007-11-09 11:35:00,6.18,6.19,6.18,6.18,88000.0,4.937,4.9449,4.937,4.937,88000.0
2007-11-09 11:40:00,6.18,6.2,6.18,6.2,134400.0,4.937,4.9529,4.937,4.9529,134400.0
2007-11-09 11:45:00,6.2,6.23,6.19,6.22,79600.0,4.9529,4.9769,4.9449,4.9689,79600.0
2007-11-09 11:50:00,6.22,6.23,6.2,6.21,88000.0,4.9689,4.9769,4.9529,4.9609,88000.0
2007-11-09 11:55:00,6.21,6.23,6.21,6.23,58800.0,4.9609,4.9769,4.9609,4.9769,58800.0
2007-11-09 12:00:00,6.22,6.22,6.18,6.19,61600.0,4.9689,4.9689,4.937,4.9449,61600.0
2007-11-09 12:05:00,6.2,6.22,6.19,6.22,108800.0,4.9529,4.9689,4.9449,4.9689,108800.0
2007-11-09 12:10:00,6.22,6.23,6.22,6.23,63600.0,4.9689,4.9769,4.9689,4.9769,63600.0
2007-11-09 12:15:00,6.23,6.25,6.21,6.25,79200.0,4.9769,4.9929,4.9609,4.9929,79200.0
2007-11-09 12:20:00,6.25,6.28,6.25,6.25,128000.0,4.9929,5.0168,4.9929,4.9929,128000.0
2007-11-09 12:25:00,6.25,6.27,6.25,6.27,54000.0,4.9929,5.0088,4.9929,5.0088,54000.0
2007-11-09 12:30:00,6.26,6.29,6.26,6.26,46400.0,5.0009,5.0248,5.0009,5.0009,46400.0
2007-11-09 12:35:00,6.26,6.3,6.26,6.29,71600.0,5.0009,5.0328,5.0009,5.0248,71600.0
2007-11-09 12:40:00,6.29,6.31,6.28,6.3,94400.0,5.0248,5.0408,5.0168,5.0328,94400.0
2007-11-09 12:45:00,6.3,6.33,6.3,6.3,51600.0,5.0328,5.0568,5.0328,5.0328,51600.0
2007-11-09 12:50:00,6.3,6.3,6.28,6.29,38400.0,5.0328,5.0328,5.0168,5.0248,38400.0
2007-11-09 12:55:00,6.29,6.31,6.28,6.3,79200.0,5.0248,5.0408,5.0168,5.0328,79200.0
2007-11-09 13:00:00,6.3,6.33,6.3,6.32,137200.0,5.0328,5.0568,5.0328,5.0488,137200.0
2007-11-09 13:05:00,6.32,6.32,6.29,6.3,82000.0,5.0488,5.0488,5.0248,5.0328,82000.0
2007-11-09 13:10:00,6.29,6.31,6.29,6.3,79600.0,5.0248,5.0408,5.0248,5.0328,79600.0
2007-11-09 13:15:00,6.3,6.33,6.3,6.33,76800.0,5.0328,5.0568,5.0328,5.0568,76800.0
2007-11-09 13:20:00,6.33,6.34,6.32,6.34,73600.0,5.0568,5.0648,5.0488,5.0648,73600.0
2007-11-09 13:25:00,6.33,6.34,6.32,6.33,67600.0,5.0568,5.0648,5.0488,5.0568,67600.0
2007-11-09 13:30:00,6.33,6.34,6.31,6.32,43600.0,5.0568,5.0648,5.0408,5.0488,43600.0
2007-11-09 13:35:00,6.31,6.33,6.3,6.32,158800.0,5.0408,5.0568,5.0328,5.0488,158800.0
2007-11-09 13:40:00,6.32,6.34,6.32,6.32,39200.0,5.0488,5.0648,5.0488,5.0488,39200.0
2007-11-09 13:45:00,6.32,6.35,6.32,6.33,72800.0,5.0488,5.0728,5.0488,5.0568,72800.0
2007-11-09 13:50:00,6.33,6.34,6.31,6.32,98400.0,5.0568,5.0648,5.0408,5.0488,98400.0
2007-11-09 13:55:00,6.32,6.32,6.31,6.31,94000.0,5.0488,5.0488,5.0408,5.0408,94000.0
2007-11-09 14:00:00,6.31,6.36,6.3,6.35,165600.0,5.0408,5.0807,5.0328,5.0728,165600.0
2007-11-09 14:05:00,6.35,6.36,6.33,6.33,80000.0,5.0728,5.0807,5.0568,5.0568,80000.0
2007-11-09 14:10:00,6.33,6.34,6.31,6.32,130000.0,5.0568,5.0648,5.0408,5.0488,130000.0
2007-11-09 14:15:00,6.31,6.33,6.31,6.33,111600.0,5.0408,5.0568,5.0408,5.0568,111600.0
2007-11-09 14:20:00,6.33,6.35,6.31,6.33,124800.0,5.0568,5.0728,5.0408,5.0568,124800.0
2007-11-09 14:25:00,6.33,6.37,6.32,6.35,96400.0,5.0568,5.0887,5.0488,5.0728,96400.0
2007-11-09 14:30:00,6.36,6.37,6.33,6.34,141600.0,5.0807,5.0887,5.0568,5.0648,141600.0
2007-11-09 14:35:00,6.34,6.34,6.31,6.33,88000.0,5.0648,5.0648,5.0408,5.0568,88000.0
2007-11-09 14:40:00,6.33,6.37,6.33,6.35,141200.0,5.0568,5.0887,5.0568,5.0728,141200.0
2007-11-09 14:45:00,6.35,6.36,6.32,6.33,138000.0,5.0728,5.0807,5.0488,5.0568,138000.0
2007-11-09 14:50:00,6.33,6.34,6.3,6.31,171600.0,5.0568,5.0648,5.0328,5.0408,171600.0
2007-11-09 14:55:00,6.31,6.34,6.31,6.33,252000.0,5.0408,5.0648,5.0408,5.0568,252000.0
2007-11-09 15:00:00,6.33,6.35,6.32,6.33,213200.0,5.0568,5.0728,5.0488,5.0568,213200.0
2007-11-09 15:05:00,6.33,6.34,6.32,6.33,61200.0,5.0568,5.0648,5.0488,5.0568,61200.0
2007-11-09 15:10:00,6.33,6.34,6.31,6.34,78000.0,5.0568,5.0648,5.0408,5.0648,78000.0
2007-11-09 15:15:00,6.34,6.35,6.33,6.35,100400.0,5.0648,5.0728,5.0568,5.0728,100400.0
2007-11-09 15:20:00,6.34,6.39,6.34,6.37,169200.0,5.0648,5.1047,5.0648,5.0887,169200.0
2007-11-09 15:25:00,6.37,6.39,6.36,6.37,218800.0,5.0887,5.1047,5.0807,5.0887,218800.0
2007-11-09 15:30:00,6.36,6.37,6.33,6.34,187200.0,5.0807,5.0887,5.0568,5.0648,187200.0
2007-11-09 15:35:00,6.34,6.35,6.31,6.31,154800.0,5.0648,5.0728,5.0408,5.0408,154800.0
2007-11-09 15:40:00,6.32,6.33,6.29,6.31,152000.0,5.0488,5.0568,5.0248,5.0408,152000.0
2007-11-09 15:45:00,6.3,6.32,6.29,6.3,247200.0,5.0328,5.0488,5.0248,5.0328,247200.0
2007-11-09 15:50:00,6.3,6.31,6.26,6.27,248400.0,5.0328,5.0408,5.0009,5.0088,248400.0
2007-11-09 15:55:00,6.27,6.29,6.26,6.26,284800.0,5.0088,5.0248,5.0009,5.0009,284800.0
2007-11-12 09:30:00,6.27,6.32,6.25,6.28,42800.0,5.0088,5.0488,4.9929,5.0168,42800.0
2007-11-12 09:35:00,6.31,6.35,6.25,6.35,68000.0,5.0408,5.0728,4.9929,5.0728,68000.0
2007-11-12 09:40:00,6.35,6.42,6.35,6.42,139200.0,5.0728,5.1287,5.0728,5.1287,139200.0
2007-11-12 09:45:00,6.42,6.47,6.42,6.44,174400.0,5.1287,5.1686,5.1287,5.1447,174400.0
2007-11-12 09:50:00,6.44,6.47,6.43,6.47,134000.0,5.1447,5.1686,5.1367,5.1686,134000.0
2007-11-12 09:55:00,6.46,6.48,6.43,6.48,102400.0,5.1606,5.1766,5.1367,5.1766,102400.0
2007-11-12 10:00:00,6.48,6.49,6.45,6.48,168800.0,5.1766,5.1846,5.1526,5.1766,168800.0
2007-11-12 10:05:00,6.48,6.5,6.45,6.46,135200.0,5.1766,5.1926,5.1526,5.1606,135200.0
2007-11-12 10:10:00,6.46,6.54,6.46,6.52,284400.0,5.1606,5.2245,5.1606,5.2086,284400.0
2007-11-12 10:15:00,6.52,6.57,6.52,6.55,182800.0,5.2086,5.2485,5.2086,5.2325,182800.0
2007-11-12 10:20:00,6.56,6.56,6.51,6.51,136400.0,5.2405,5.2405,5.2006,5.2006,136400.0
2007-11-12 10:25:00,6.51,6.54,6.51,6.54,83200.0,5.2006,5.2245,5.2006,5.2245,83200.0
2007-11-12 10:30:00,6.54,6.56,6.54,6.55,85600.0,5.2245,5.2405,5.2245,5.2325,85600.0
2007-11-12 10:35:00,6.55,6.57,6.54,6.56,101600.0,5.2325,5.2485,5.2245,5.2405,101600.0
2007-11-12 10:40:00,6.56,6.57,6.54,6.56,139600.0,5.2405,5.2485,5.2245,5.2405,139600.0
2007-11-12 10:45:00,6.56,6.59,6.56,6.58,152000.0,5.2405,5.2645,5.2405,5.2565,152000.0
2007-11-12 10:50:00,6.58,6.58,6.56,6.56,63600.0,5.2565,5.2565,5.2405,5.2405,63600.0
2007-11-12 10:55:00,6.56,6.6,6.56,6.59,80800.0,5.2405,5.2725,5.2405,5.2645,80800.0
2007-11-12 11:00:00,6.59,6.62,6.59,6.62,108000.0,5.2645,5.2884,5.2645,5.2884,108000.0
2007-11-12 11:05:00,6.62,6.67,6.61,6.67,160000.0,5.2884,5.3284,5.2805,5.3284,160000.0
2007-11-12 11:10:00,6.67,6.69,6.66,6.68,124400.0,5.3284,5.3444,5.3204,5.3364,124400.0
2007-11-12 11:15:00,6.68,6.71,6.67,6.68,164000.0,5.3364,5.3603,5.3284,5.3364,164000.0
2007-11-12 11:20:00,6.68,6.68,6.63,6.64,107200.0,5.3364,5.3364,5.2964,5.3044,107200.0
2007-11-12 11:25:00,6.64,6.65,6.64,6.65,40000.0,5.3044,5.3124,5.3044,5.3124,40000.0
2007-11-12 11:30:00,6.65,6.66,6.64,6.65,54000.0,5.3124,5.3204,5.3044,5.3124,54000.0
2007-11-12 11:35:00,6.65,6.65,6.62,6.63,43200.0,5.3124,5.3124,5.2884,5.2964,43200.0
2007-11-12 11:40:00,6.62,6.62,6.6,6.61,52800.0,5.2884,5.2884,5.2725,5.2805,52800.0
2007-11-12 11:45:00,6.61,6.61,6.6,6.6,21600.0,5.2805,5.2805,5.2725,5.2725,21600.0
2007-11-12 11:50:00,6.6,6.6,6.58,6.59,94000.0,5.2725,5.2725,5.2565,5.2645,94000.0
2007-11-12 11:55:00,6.59,6.61,6.59,6.6,100400.0,5.2645,5.2805,5.2645,5.2725,100400.0
2007-11-12 12:00:00,6.6,6.6,6.59,6.6,55200.0,5.2725,5.2725,5.2645,5.2725,55200.0
2007-11-12 12:05:00,6.6,6.6,6.58,6.6,83600.0,5.2725,5.2725,5.2565,5.2725,83600.0
2007-11-12 12:10:00,6.59,6.59,6.57,6.58,69200.0,5.2645,5.2645,5.2485,5.2565,69200.0
2007-11-12 12:15:00,6.58,6.6,6.58,6.58,76400.0,5.2565,5.2725,5.2565,5.2565,76400.0
2007-11-12 12:20:00,6.58,6.6,6.58,6.6,71600.0,5.2565,5.2725,5.2565,5.2725,71600.0
2007-11-12 12:25:00,6.6,6.62,6.6,6.62,30800.0,5.2725,5.2884,5.2725,5.2884,30800.0
2007-11-12 12:30:00,6.62,6.62,6.6,6.61,72000.0,5.2884,5.2884,5.2725,5.2805,72000.0
2007-11-12 12:35:00,6.61,6.63,6.61,6.62,44000.0,5.2805,5.2964,5.2805,5.2884,44000.0
2007-11-12 12:40:00,6.63,6.63,6.61,6.62,150400.0,5.2964,5.2964,5.2805,5.2884,150400.0
2007-11-12 12:45:00,6.62,6.62,6.61,6.61,103200.0,5.2884,5.2884,5.2805,5.2805,103200.0
2007-11-12 12:50:00,6.61,6.61,6.59,6.61,109600.0,5.2805,5.2805,5.2645,5.2805,109600.0
2007-11-12 12:55:00,6.6,6.61,6.59,6.6,92400.0,5.2725,5.2805,5.2645,5.2725,92400.0
2007-11-12 13:00:00,6.6,6.6,6.59,6.6,71600.0,5.2725,5.2725,5.2645,5.2725,71600.0
2007-11-12 13:05:00,6.6,6.61,6.6,6.61,108000.0,5.2725,5.2805,5.2725,5.2805,108000.0
2007-11-12 13:10:00,6.61,6.61,6.58,6.59,99600.0,5.2805,5.2805,5.2565,5.2645,99600.0
2007-11-12 13:15:00,6.59,6.59,6.57,6.59,49200.0,5.2645,5.2645,5.2485,5.2645,49200.0
2007-11-12 13:20:00,6.59,6.59,6.58,6.59,34800.0,5.2645,5.2645,5.2565,5.2645,34800.0
2007-11-12 13:25:00,6.59,6.6,6.59,6.6,20400.0,5.2645,5.2725,5.2645,5.2725,20400.0
2007-11-12 13:30:00,6.6,6.6,6.58,6.59,28000.0,5.2725,5.2725,5.2565,5.2645,28000.0
2007-11-12 13:35:00,6.59,6.59,6.54,6.54,82800.0,5.2645,5.2645,5.2245,5.2245,82800.0
2007-11-12 13:40:00,6.54,6.54,6.52,6.54,111200.0,5.2245,5.2245,5.2086,5.2245,111200.0
2007-11-12 13:45:00,6.54,6.54,6.53,6.54,39600.0,5.2245,5.2245,5.2166,5.2245,39600.0
2007-11-12 13:50:00,6.54,6.55,6.51,6.52,328800.0,5.2245,5.2325,5.2006,5.2086,328800.0
2007-11-12 13:55:00,6.52,6.54,6.52,6.53,94800.0,5.2086,5.2245,5.2086,5.2166,94800.0
2007-11-12 14:00:00,6.53,6.55,6.52,6.54,78400.0,5.2166,5.2325,5.2086,5.2245,78400.0
2007-11-12 14:05:00,6.54,6.55,6.53,6.54,132800.0,5.2245,5.2325,5.2166,5.2245,132800.0
2007-11-12 14:10:00,6.54,6.55,6.53,6.55,364800.0,5.2245,5.2325,5.2166,5.2325,364800.0
2007-11-12 14:15:00,6.55,6.56,6.53,6.53,189200.0,5.2325,5.2405,5.2166,5.2166,189200.0
2007-11-12 14:20:00,6.53,6.54,6.52,6.53,210400.0,5.2166,5.2245,5.2086,5.2166,210400.0
2007-11-12 14:25:00,6.53,6.55,6.51,6.54,251600.0,5.2166,5.2325,5.2006,5.2245,251600.0
2007-11-12 14:30:00,6.54,6.56,6.53,6.54,154400.0,5.2245,5.2405,5.2166,5.2245,154400.0
2007-11-12 14:35:00,6.54,6.55,6.52,6.54,194400.0,5.2245,5.2325,5.2086,5.2245,194400.0
2007-11-12 14:40:00,6.54,6.56,6.53,6.53,155200.0,5.2245,5.2405,5.2166,5.2166,155200.0
2007-11-12 14:45:00,6.53,6.55,6.53,6.53,116800.0,5.2166,5.2325,5.2166,5.2166,116800.0
2007-11-12 14:50:00,6.53,6.54,6.52,6.52,304400.0,5.2166,5.2245,5.2086,5.2086,304400.0
2007-11-12 14:55:00,6.52,6.53,6.51,6.52,252400.0,5.2086,5.2166,5.2006,5.2086,252400.0
2007-11-12 15:00:00,6.52,6.54,6.51,6.53,202400.0,5.2086,5.2245,5.2006,5.2166,202400.0
2007-11-12 15:05:00,6.53,6.55,6.49,6.54,104800.0,5.2166,5.2325,5.1846,5.2245,104800.0
2007-11-12 15:10:00,6.55,6.55,6.52,6.54,60400.0,5.2325,5.2325,5.2086,5.2245,60400.0
2007-11-12 15:15:00,6.54,6.55,6.52,6.53,51600.0,5.2245,5.2325,5.2086,5.2166,51600.0
2007-11-12 15:20:00,6.54,6.55,6.52,6.54,67200.0,5.2245,5.2325,5.2086,5.2245,67200.0
2007-11-12 15:25:00,6.54,6.55,6.52,6.53,94400.0,5.2245,5.2325,5.2086,5.2166,94400.0
2007-11-12 15:30:00,6.52,6.56,6.52,6.56,100000.0,5.2086,5.2405,5.2086,5.2405,100000.0
2007-11-12 15:35:00,6.55,6.56,6.53,6.54,158800.0,5.2325,5.2405,5.2166,5.2245,158800.0
2007-11-12 15:40:00,6.54,6.56,6.52,6.53,179600.0,5.2245,5.2405,5.2086,5.2166,179600.0
2007-11-12 15:45:00,6.53,6.54,6.52,6.53,352800.0,5.2166,5.2245,5.2086,5.2166,352800.0
2007-11-12 15:50:00,6.53,6.55,6.52,6.54,482000.0,5.2166,5.2325,5.2086,5.2245,482000.0
2007-11-12 15:55:00,6.53,6.54,6.49,6.49,318800.0,5.2166,5.2245,5.1846,5.1846,318800.0
2007-11-13 09:30:00,6.45,6.61,6.45,6.61,110000.0,5.1526,5.2805,5.1526,5.2805,110000.0
2007-11-13 09:35:00,6.61,6.67,6.61,6.67,120800.0,5.2805,5.3284,5.2805,5.3284,120800.0
2007-11-13 09:40:00,6.67,6.78,6.65,6.78,267600.0,5.3284,5.4163,5.3124,5.4163,267600.0
2007-11-13 09:45:00,6.78,6.8,6.74,6.74,356400.0,5.4163,5.4322,5.3843,5.3843,356400.0
2007-11-13 09:50:00,6.74,6.76,6.74,6.76,262800.0,5.3843,5.4003,5.3843,5.4003,262800.0
2007-11-13 09:55:00,6.76,6.78,6.76,6.76,172000.0,5.4003,5.4163,5.4003,5.4003,172000.0
2007-11-13 10:00:00,6.76,6.81,6.75,6.77,162000.0,5.4003,5.4402,5.3923,5.4083,162000.0
2007-11-13 10:05:00,6.77,6.85,6.77,6.82,161200.0,5.4083,5.4722,5.4083,5.4482,161200.0
2007-11-13 10:10:00,6.82,6.92,6.82,6.9,300800.0,5.4482,5.5281,5.4482,5.5121,300800.0
2007-11-13 10:15:00,6.9,6.94,6.88,6.88,271600.0,5.5121,5.5441,5.4962,5.4962,271600.0
2007-11-13 10:20:00,6.88,6.89,6.86,6.86,165600.0,5.4962,5.5041,5.4802,5.4802,165600.0
2007-11-13 10:25:00,6.86,6.86,6.83,6.85,158400.0,5.4802,5.4802,5.4562,5.4722,158400.0
2007-11-13 10:30:00,6.85,6.85,6.82,6.84,265600.0,5.4722,5.4722,5.4482,5.4642,265600.0
2007-11-13 10:35:00,6.84,6.86,6.81,6.81,202000.0,5.4642,5.4802,5.4402,5.4402,202000.0
2007-11-13 10:40:00,6.81,6.82,6.8,6.8,47200.0,5.4402,5.4482,5.4322,5.4322,47200.0
2007-11-13 10:45:00,6.8,6.8,6.77,6.77,102800.0,5.4322,5.4322,5.4083,5.4083,102800.0
2007-11-13 10:50:00,6.78,6.79,6.77,6.78,130800.0,5.4163,5.4243,5.4083,5.4163,130800.0
2007-11-13 10:55:00,6.78,6.79,6.78,6.78,79200.0,5.4163,5.4243,5.4163,5.4163,79200.0
2007-11-13 11:00:00,6.79,6.79,6.78,6.79,87600.0,5.4243,5.4243,5.4163,5.4243,87600.0
2007-11-13 11:05:00,6.79,6.79,6.78,6.79,88000.0,5.4243,5.4243,5.4163,5.4243,88000.0
2007-11-13 11:10:00,6.79,6.79,6.78,6.79,55600.0,5.4243,5.4243,5.4163,5.4243,55600.0
2007-11-13 11:15:00,6.79,6.79,6.78,6.79,84800.0,5.4243,5.4243,5.4163,5.4243,84800.0
2007-11-13 11:20:00,6.79,6.79,6.76,6.78,92800.0,5.4243,5.4243,5.4003,5.4163,92800.0
2007-11-13 11:25:00,6.78,6.78,6.77,6.78,66400.0,5.4163,5.4163,5.4083,5.4163,66400.0
2007-11-13 11:30:00,6.78,6.81,6.78,6.8,37200.0,5.4163,5.4402,5.4163,5.4322,37200.0
2007-11-13 11:35:00,6.8,6.81,6.79,6.8,73200.0,5.4322,5.4402,5.4243,5.4322,73200.0
2007-11-13 11:40:00,6.8,6.8,6.79,6.8,14800.0,5.4322,5.4322,5.4243,5.4322,14800.0
2007-11-13 11:45:00,6.79,6.8,6.79,6.8,60800.0,5.4243,5.4322,5.4243,5.4322,60800.0
2007-11-13 11:50:00,6.8,6.8,6.79,6.79,41600.0,5.4322,5.4322,5.4243,5.4243,41600.0
2007-11-13 11:55:00,6.79,6.8,6.79,6.79,37200.0,5.4243,5.4322,5.4243,5.4243,37200.0
2007-11-13 12:00:00,6.79,6.8,6.79,6.8,34000.0,5.4243,5.4322,5.4243,5.4322,34000.0
2007-11-13 12:05:00,6.79,6.8,6.78,6.79,51600.0,5.4243,5.4322,5.4163,5.4243,51600.0
2007-11-13 12:10:00,6.79,6.79,6.77,6.77,41200.0,5.4243,5.4243,5.4083,5.4083,41200.0
2007-11-13 12:15:00,6.77,6.77,6.76,6.77,81600.0,5.4083,5.4083,5.4003,5.4083,81600.0
2007-11-13 12:20:00,6.77,6.77,6.76,6.76,122400.0,5.4083,5.4083,5.4003,5.4003,122400.0
2007-11-13 12:25:00,6.76,6.77,6.74,6.77,127600.0,5.4003,5.4083,5.3843,5.4083,127600.0
2007-11-13 12:30:00,6.77,6.77,6.76,6.77,42400.0,5.4083,5.4083,5.4003,5.4083,42400.0
2007-11-13 12:35:00,6.77,6.77,6.76,6.76,40000.0,5.4083,5.4083,5.4003,5.4003,40000.0
2007-11-13 12:40:00,6.77,6.77,6.76,6.77,31600.0,5.4083,5.4083,5.4003,5.4083,31600.0
2007-11-13 12:45:00,6.77,6.77,6.76,6.76,28000.0,5.4083,5.4083,5.4003,5.4003,28000.0
2007-11-13 12:50:00,6.76,6.77,6.76,6.77,55200.0,5.4003,5.4083,5.4003,5.4083,55200.0
2007-11-13 12:55:00,6.77,6.77,6.74,6.75,60800.0,5.4083,5.4083,5.3843,5.3923,60800.0
2007-11-13 13:00:00,6.75,6.76,6.75,6.76,28000.0,5.3923,5.4003,5.3923,5.4003,28000.0
2007-11-13 13:05:00,6.75,6.77,6.75,6.77,35600.0,5.3923,5.4083,5.3923,5.4083,35600.0
2007-11-13 13:10:00,6.77,6.77,6.76,6.76,27200.0,5.4083,5.4083,5.4003,5.4003,27200.0
2007-11-13 13:15:00,6.76,6.76,6.76,6.76,38000.0,5.4003,5.4003,5.4003,5.4003,38000.0
2007-11-13 13:20:00,6.76,6.77,6.75,6.76,44000.0,5.4003,5.4083,5.3923,5.4003,44000.0
2007-11-13 13:25:00,6.75,6.76,6.74,6.75,45200.0,5.3923,5.4003,5.3843,5.3923,45200.0
2007-11-13 13:30:00,6.75,6.76,6.75,6.75,36400.0,5.3923,5.4003,5.3923,5.3923,36400.0
2007-11-13 13:35:00,6.75,6.75,6.74,6.75,88400.0,5.3923,5.3923,5.3843,5.3923,88400.0
2007-11-13 13:40:00,6.75,6.76,6.75,6.75,94800.0,5.3923,5.4003,5.3923,5.3923,94800.0
2007-11-13 13:45:00,6.75,6.75,6.74,6.74,74400.0,5.3923,5.3923,5.3843,5.3843,74400.0
2007-11-13 13:50:00,6.75,6.75,6.73,6.74,146800.0,5.3923,5.3923,5.3763,5.3843,146800.0
2007-11-13 13:55:00,6.74,6.75,6.73,6.74,51200.0,5.3843,5.3923,5.3763,5.3843,51200.0
2007-11-13 14:00:00,6.73,6.74,6.73,6.73,112000.0,5.3763,5.3843,5.3763,5.3763,112000.0
2007-11-13 14:05:00,6.73,6.73,6.72,6.73,86400.0,5.3763,5.3763,5.3683,5.3763,86400.0
2007-11-13 14:10:00,6.73,6.74,6.72,6.74,95200.0,5.3763,5.3843,5.3683,5.3843,95200.0
2007-11-13 14:15:00,6.73,6.76,6.73,6.75,172400.0,5.3763,5.4003,5.3763,5.3923,172400.0
2007-11-13 14:20:00,6.75,6.76,6.75,6.75,92400.0,5.3923,5.4003,5.3923,5.3923,92400.0
2007-11-13 14:25:00,6.75,6.75,6.73,6.73,133200.0,5.3923,5.3923,5.3763,5.3763,133200.0
2007-11-13 14:30:00,6.73,6.76,6.73,6.75,65600.0,5.3763,5.4003,5.3763,5.3923,65600.0
2007-11-13 14:35:00,6.75,6.76,6.74,6.74,98800.0,5.3923,5.4003,5.3843,5.3843,98800.0
2007-11-13 14:40:00,6.74,6.75,6.74,6.74,48000.0,5.3843,5.3923,5.3843,5.3843,48000.0
2007-11-13 14:45:00,6.74,6.76,6.74,6.75,75600.0,5.3843,5.4003,5.3843,5.3923,75600.0
2007-11-13 14:50:00,6.76,6.76,6.75,6.75,63600.0,5.4003,5.4003,5.3923,5.3923,63600.0
2007-11-13 14:55:00,6.75,6.75,6.74,6.75,96000.0,5.3923,5.3923,5.3843,5.3923,96000.0
2007-11-13 15:00:00,6.75,6.78,6.75,6.77,147200.0,5.3923,5.4163,5.3923,5.4083,147200.0
2007-11-13 15:05:00,6.77,6.79,6.77,6.77,84000.0,5.4083,5.4243,5.4083,5.4083,84000.0
2007-11-13 15:10:00,6.78,6.79,6.75,6.75,177600.0,5.4163,5.4243,5.3923,5.3923,177600.0
2007-11-13 15:15:00,6.75,6.76,6.75,6.76,119600.0,5.3923,5.4003,5.3923,5.4003,119600.0
2007-11-13 15:20:00,6.76,6.76,6.75,6.76,76000.0,5.4003,5.4003,5.3923,5.4003,76000.0
2007-11-13 15:25:00,6.76,6.76,6.75,6.75,125200.0,5.4003,5.4003,5.3923,5.3923,125200.0
2007-11-13 15:30:00,6.75,6.76,6.75,6.76,160000.0,5.3923,5.4003,5.3923,5.4003,160000.0
2007-11-13 15:35:00,6.76,6.76,6.75,6.76,157200.0,5.4003,5.4003,5.3923,5.4003,157200.0
2007-11-13 15:40:00,6.76,6.77,6.75,6.76,370000.0,5.4003,5.4083,5.3923,5.4003,370000.0
2007-11-13 15:45:00,6.76,6.78,6.75,6.77,263200.0,5.4003,5.4163,5.3923,5.4083,263200.0
2007-11-13 15:50:00,6.78,6.78,6.77,6.78,238400.0,5.4163,5.4163,5.4083,5.4163,238400.0
2007-11-13 15:55:00,6.78,6.78,6.75,6.78,356800.0,5.4163,5.4163,5.3923,5.4163,356800.0
2007-11-14 09:30:00,6.72,6.8,6.71,6.79,95200.0,5.3683,5.4322,5.3603,5.4243,95200.0
2007-11-14 09:35:00,6.79,6.8,6.78,6.8,61200.0,5.4243,5.4322,5.4163,5.4322,61200.0
2007-11-14 09:40:00,6.8,6.8,6.76,6.76,53600.0,5.4322,5.4322,5.4003,5.4003,53600.0
2007-11-14 09:45:00,6.77,6.77,6.67,6.68,122800.0,5.4083,5.4083,5.3284,5.3364,122800.0
2007-11-14 09:50:00,6.68,6.68,6.64,6.65,73600.0,5.3364,5.3364,5.3044,5.3124,73600.0
2007-11-14 09:55:00,6.65,6.69,6.65,6.68,92400.0,5.3124,5.3444,5.3124,5.3364,92400.0
2007-11-14 10:00:00,6.68,6.73,6.68,6.7,80800.0,5.3364,5.3763,5.3364,5.3524,80800.0
2007-11-14 10:05:00,6.69,6.7,6.67,6.67,70000.0,5.3444,5.3524,5.3284,5.3284,70000.0
2007-11-14 10:10:00,6.67,6.67,6.64,6.65,108400.0,5.3284,5.3284,5.3044,5.3124,108400.0
2007-11-14 10:15:00,6.65,6.67,6.64,6.66,85600.0,5.3124,5.3284,5.3044,5.3204,85600.0
2007-11-14 10:20:00,6.66,6.67,6.65,6.65,75600.0,5.3204,5.3284,5.3124,5.3124,75600.0
2007-11-14 10:25:00,6.65,6.68,6.64,6.66,81200.0,5.3124,5.3364,5.3044,5.3204,81200.0
2007-11-14 10:30:00,6.66,6.66,6.63,6.64,52400.0,5.3204,5.3204,5.2964,5.3044,52400.0
2007-11-14 10:35:00,6.65,6.66,6.63,6.64,38800.0,5.3124,5.3204,5.2964,5.3044,38800.0
2007-11-14 10:40:00,6.64,6.64,6.63,6.63,54400.0,5.3044,5.3044,5.2964,5.2964,54400.0
2007-11-14 10:45:00,6.63,6.65,6.63,6.65,34800.0,5.2964,5.3124,5.2964,5.3124,34800.0
2007-11-14 10:50:00,6.65,6.65,6.64,6.64,54000.0,5.3124,5.3124,5.3044,5.3044,54000.0
2007-11-14 10:55:00,6.64,6.64,6.62,6.62,44800.0,5.3044,5.3044,5.2884,5.2884,44800.0
2007-11-14 11:00:00,6.62,6.62,6.6,6.61,64800.0,5.2884,5.2884,5.2725,5.2805,64800.0
2007-11-14 11:05:00,6.61,6.62,6.6,6.61,102000.0,5.2805,5.2884,5.2725,5.2805,102000.0
2007-11-14 11:10:00,6.6,6.61,6.58,6.59,113200.0,5.2725,5.2805,5.2565,5.2645,113200.0
2007-11-14 11:15:00,6.59,6.6,6.57,6.59,45200.0,5.2645,5.2725,5.2485,5.2645,45200.0
2007-11-14 11:20:00,6.59,6.6,6.58,6.6,38400.0,5.2645,5.2725,5.2565,5.2725,38400.0
2007-11-14 11:25:00,6.6,6.62,6.6,6.6,56000.0,5.2725,5.2884,5.2725,5.2725,56000.0
2007-11-14 11:30:00,6.6,6.62,6.6,6.61,19600.0,5.2725,5.2884,5.2725,5.2805,19600.0
2007-11-14 11:35:00,6.62,6.62,6.59,6.6,74800.0,5.2884,5.2884,5.2645,5.2725,74800.0
2007-11-14 11:40:00,6.6,6.61,6.6,6.61,11600.0,5.2725,5.2805,5.2725,5.2805,11600.0
2007-11-14 11:45:00,6.61,6.63,6.61,6.63,57600.0,5.2805,5.2964,5.2805,5.2964,57600.0
2007-11-14 11:50:00,6.63,6.65,6.63,6.64,44000.0,5.2964,5.3124,5.2964,5.3044,44000.0
2007-11-14 11:55:00,6.63,6.64,6.63,6.64,13200.0,5.2964,5.3044,5.2964,5.3044,13200.0
2007-11-14 12:00:00,6.64,6.64,6.63,6.64,16400.0,5.3044,5.3044,5.2964,5.3044,16400.0
2007-11-14 12:05:00,6.64,6.64,6.63,6.63,40000.0,5.3044,5.3044,5.2964,5.2964,40000.0
2007-11-14 12:10:00,6.63,6.64,6.63,6.64,23200.0,5.2964,5.3044,5.2964,5.3044,23200.0
2007-11-14 12:15:00,6.64,6.64,6.61,6.61,24400.0,5.3044,5.3044,5.2805,5.2805,24400.0
2007-11-14 12:20:00,6.61,6.61,6.61,6.61,18400.0,5.2805,5.2805,5.2805,5.2805,18400.0
2007-11-14 12:25:00,6.61,6.63,6.61,6.63,74400.0,5.2805,5.2964,5.2805,5.2964,74400.0
2007-11-14 12:30:00,6.63,6.65,6.63,6.64,49200.0,5.2964,5.3124,5.2964,5.3044,49200.0
2007-11-14 12:35:00,6.64,6.65,6.64,6.64,23600.0,5.3044,5.3124,5.3044,5.3044,23600.0
2007-11-14 12:40:00,6.64,6.64,6.62,6.62,30800.0,5.3044,5.3044,5.2884,5.2884,30800.0
2007-11-14 12:45:00,6.62,6.63,6.6,6.62,93200.0,5.2884,5.2964,5.2725,5.2884,93200.0
2007-11-14 12:50:00,6.61,6.61,6.6,6.6,23200.0,5.2805,5.2805,5.2725,5.2725,23200.0
2007-11-14 12:55:00,6.6,6.6,6.59,6.59,30400.0,5.2725,5.2725,5.2645,5.2645,30400.0
2007-11-14 13:00:00,6.59,6.6,6.59,6.6,30000.0,5.2645,5.2725,5.2645,5.2725,30000.0
2007-11-14 13:05:00,6.6,6.61,6.6,6.6,29600.0,5.2725,5.2805,5.2725,5.2725,29600.0
2007-11-14 13:10:00,6.6,6.63,6.6,6.62,39600.0,5.2725,5.2964,5.2725,5.2884,39600.0
2007-11-14 13:15:00,6.62,6.65,6.61,6.65,87600.0,5.2884,5.3124,5.2805,5.3124,87600.0
2007-11-14 13:20:00,6.65,6.67,6.65,6.67,53600.0,5.3124,5.3284,5.3124,5.3284,53600.0
2007-11-14 13:25:00,6.67,6.69,6.67,6.68,65600.0,5.3284,5.3444,5.3284,5.3364,65600.0
2007-11-14 13:30:00,6.68,6.68,6.66,6.68,54800.0,5.3364,5.3364,5.3204,5.3364,54800.0
2007-11-14 13:35:00,6.68,6.68,6.66,6.68,112800.0,5.3364,5.3364,5.3204,5.3364,112800.0
2007-11-14 13:40:00,6.68,6.68,6.67,6.67,36800.0,5.3364,5.3364,5.3284,5.3284,36800.0
2007-11-14 13:45:00,6.67,6.67,6.64,6.65,41600.0,5.3284,5.3284,5.3044,5.3124,41600.0
2007-11-14 13:50:00,6.65,6.65,6.62,6.63,34000.0,5.3124,5.3124,5.2884,5.2964,34000.0
2007-11-14 13:55:00,6.63,6.64,6.62,6.62,29200.0,5.2964,5.3044,5.2884,5.2884,29200.0
2007-11-14 14:00:00,6.62,6.63,6.61,6.62,34800.0,5.2884,5.2964,5.2805,5.2884,34800.0
2007-11-14 14:05:00,6.62,6.63,6.62,6.63,18400.0,5.2884,5.2964,5.2884,5.2964,18400.0
2007-11-14 14:10:00,6.63,6.64,6.61,6.64,44400.0,5.2964,5.3044,5.2805,5.3044,44400.0
2007-11-14 14:15:00,6.64,6.64,6.62,6.63,38000.0,5.3044,5.3044,5.2884,5.2964,38000.0
2007-11-14 14:20:00,6.63,6.64,6.63,6.64,23200.0,5.2964,5.3044,5.2964,5.3044,23200.0
2007-11-14 14:25:00,6.64,6.65,6.63,6.63,39600.0,5.3044,5.3124,5.2964,5.2964,39600.0
2007-11-14 14:30:00,6.64,6.64,6.63,6.64,16000.0,5.3044,5.3044,5.2964,5.3044,16000.0
2007-11-14 14:35:00,6.63,6.65,6.63,6.64,34400.0,5.2964,5.3124,5.2964,5.3044,34400.0
2007-11-14 14:40:00,6.64,6.65,6.64,6.64,16800.0,5.3044,5.3124,5.3044,5.3044,16800.0
2007-11-14 14:45:00,6.64,6.64,6.62,6.63,42000.0,5.3044,5.3044,5.2884,5.2964,42000.0
2007-11-14 14:50:00,6.63,6.65,6.63,6.63,32000.0,5.2964,5.3124,5.2964,5.2964,32000.0
2007-11-14 14:55:00,6.63,6.64,6.62,6.62,51200.0,5.2964,5.3044,5.2884,5.2884,51200.0
2007-11-14 15:00:00,6.62,6.63,6.61,6.62,76400.0,5.2884,5.2964,5.2805,5.2884,76400.0
2007-11-14 15:05:00,6.62,6.64,6.62,6.64,37200.0,5.2884,5.3044,5.2884,5.3044,37200.0
2007-11-14 15:10:00,6.63,6.64,6.62,6.62,52000.0,5.2964,5.3044,5.2884,5.2884,52000.0
2007-11-14 15:15:00,6.62,6.63,6.62,6.63,33200.0,5.2884,5.2964,5.2884,5.2964,33200.0
2007-11-14 15:20:00,6.63,6.63,6.62,6.63,53600.0,5.2964,5.2964,5.2884,5.2964,53600.0
2007-11-14 15:25:00,6.63,6.63,6.62,6.63,50800.0,5.2964,5.2964,5.2884,5.2964,50800.0
2007-11-14 15:30:00,6.63,6.63,6.61,6.63,75200.0,5.2964,5.2964,5.2805,5.2964,75200.0
2007-11-14 15:35:00,6.62,6.62,6.59,6.59,92800.0,5.2884,5.2884,5.2645,5.2645,92800.0
2007-11-14 15:40:00,6.59,6.59,6.58,6.59,118000.0,5.2645,5.2645,5.2565,5.2645,118000.0
2007-11-14 15:45:00,6.58,6.61,6.58,6.6,212400.0,5.2565,5.2805,5.2565,5.2725,212400.0
2007-11-14 15:50:00,6.6,6.6,6.54,6.54,296800.0,5.2725,5.2725,5.2245,5.2245,296800.0
2007-11-14 15:55:00,6.54,6.56,6.53,6.55,372400.0,5.2245,5.2405,5.2166,5.2325,372400.0
2007-11-15 09:30:00,6.51,6.6,6.51,6.54,62000.0,5.2006,5.2725,5.2006,5.2245,62000.0
2007-11-15 09:35:00,6.53,6.53,6.46,6.48,58400.0,5.2166,5.2166,5.1606,5.1766,58400.0
2007-11-15 09:40:00,6.48,6.52,6.48,6.5,107200.0,5.1766,5.2086,5.1766,5.1926,107200.0
2007-11-15 09:45:00,6.51,6.51,6.48,6.48,47600.0,5.2006,5.2006,5.1766,5.1766,47600.0
2007-11-15 09:50:00,6.48,6.51,6.48,6.48,68000.0,5.1766,5.2006,5.1766,5.1766,68000.0
2007-11-15 09:55:00,6.48,6.5,6.48,6.5,68000.0,5.1766,5.1926,5.1766,5.1926,68000.0
2007-11-15 10:00:00,6.5,6.5,6.49,6.49,100000.0,5.1926,5.1926,5.1846,5.1846,100000.0
2007-11-15 10:05:00,6.49,6.5,6.48,6.5,108800.0,5.1846,5.1926,5.1766,5.1926,108800.0
2007-11-15 10:10:00,6.5,6.5,6.47,6.49,182400.0,5.1926,5.1926,5.1686,5.1846,182400.0
2007-11-15 10:15:00,6.49,6.52,6.49,6.51,126400.0,5.1846,5.2086,5.1846,5.2006,126400.0
2007-11-15 10:20:00,6.5,6.51,6.5,6.51,57200.0,5.1926,5.2006,5.1926,5.2006,57200.0
2007-11-15 10:25:00,6.51,6.52,6.5,6.52,38000.0,5.2006,5.2086,5.1926,5.2086,38000.0
2007-11-15 10:30:00,6.51,6.53,6.5,6.53,98000.0,5.2006,5.2166,5.1926,5.2166,98000.0
2007-11-15 10:35:00,6.53,6.57,6.53,6.55,87600.0,5.2166,5.2485,5.2166,5.2325,87600.0
2007-11-15 10:40:00,6.54,6.55,6.52,6.53,54800.0,5.2245,5.2325,5.2086,5.2166,54800.0
2007-11-15 10:45:00,6.52,6.55,6.52,6.54,44000.0,5.2086,5.2325,5.2086,5.2245,44000.0
2007-11-15 10:50:00,6.54,6.55,6.51,6.51,44400.0,5.2245,5.2325,5.2006,5.2006,44400.0
2007-11-15 10:55:00,6.51,6.52,6.5,6.5,33600.0,5.2006,5.2086,5.1926,5.1926,33600.0
2007-11-15 11:00:00,6.51,6.53,6.5,6.53,40400.0,5.2006,5.2166,5.1926,5.2166,40400.0
2007-11-15 11:05:00,6.52,6.54,6.51,6.54,47600.0,5.2086,5.2245,5.2006,5.2245,47600.0
2007-11-15 11:10:00,6.53,6.54,6.51,6.51,34000.0,5.2166,5.2245,5.2006,5.2006,34000.0
2007-11-15 11:15:00,6.51,6.52,6.5,6.5,70400.0,5.2006,5.2086,5.1926,5.1926,70400.0
2007-11-15 11:20:00,6.5,6.52,6.5,6.52,40400.0,5.1926,5.2086,5.1926,5.2086,40400.0
2007-11-15 11:25:00,6.52,6.52,6.5,6.5,45600.0,5.2086,5.2086,5.1926,5.1926,45600.0
2007-11-15 11:30:00,6.5,6.5,6.47,6.47,60800.0,5.1926,5.1926,5.1686,5.1686,60800.0
2007-11-15 11:35:00,6.48,6.5,6.48,6.49,28800.0,5.1766,5.1926,5.1766,5.1846,28800.0
2007-11-15 11:40:00,6.49,6.49,6.47,6.48,23600.0,5.1846,5.1846,5.1686,5.1766,23600.0
2007-11-15 11:45:00,6.48,6.49,6.48,6.49,33200.0,5.1766,5.1846,5.1766,5.1846,33200.0
2007-11-15 11:50:00,6.49,6.5,6.47,6.47,29200.0,5.1846,5.1926,5.1686,5.1686,29200.0
2007-11-15 11:55:00,6.47,6.48,6.46,6.48,36400.0,5.1686,5.1766,5.1606,5.1766,36400.0
2007-11-15 12:00:00,6.48,6.5,6.48,6.48,49600.0,5.1766,5.1926,5.1766,5.1766,49600.0
2007-11-15 12:05:00,6.48,6.49,6.48,6.48,36800.0,5.1766,5.1846,5.1766,5.1766,36800.0
2007-11-15 12:10:00,6.48,6.49,6.48,6.49,41200.0,5.1766,5.1846,5.1766,5.1846,41200.0
2007-11-15 12:15:00,6.49,6.51,6.49,6.5,52800.0,5.1846,5.2006,5.1846,5.1926,52800.0
2007-11-15 12:20:00,6.5,6.5,6.48,6.5,102000.0,5.1926,5.1926,5.1766,5.1926,102000.0
2007-11-15 12:25:00,6.49,6.49,6.47,6.47,28400.0,5.1846,5.1846,5.1686,5.1686,28400.0
2007-11-15 12:30:00,6.47,6.48,6.46,6.47,43600.0,5.1686,5.1766,5.1606,5.1686,43600.0
2007-11-15 12:35:00,6.47,6.5,6.47,6.48,32000.0,5.1686,5.1926,5.1686,5.1766,32000.0
2007-11-15 12:40:00,6.48,6.48,6.46,6.46,40400.0,5.1766,5.1766,5.1606,5.1606,40400.0
2007-11-15 12:45:00,6.46,6.48,6.46,6.48,47200.0,5.1606,5.1766,5.1606,5.1766,47200.0
2007-11-15 12:50:00,6.48,6.49,6.46,6.46,58400.0,5.1766,5.1846,5.1606,5.1606,58400.0
2007-11-15 12:55:00,6.46,6.48,6.46,6.48,49600.0,5.1606,5.1766,5.1606,5.1766,49600.0
2007-11-15 13:00:00,6.48,6.49,6.47,6.49,47600.0,5.1766,5.1846,5.1686,5.1846,47600.0
2007-11-15 13:05:00,6.49,6.5,6.48,6.5,64800.0,5.1846,5.1926,5.1766,5.1926,64800.0
2007-11-15 13:10:00,6.49,6.51,6.49,6.5,38000.0,5.1846,5.2006,5.1846,5.1926,38000.0
2007-11-15 13:15:00,6.5,6.51,6.5,6.51,36400.0,5.1926,5.2006,5.1926,5.2006,36400.0
2007-11-15 13:20:00,6.51,6.52,6.49,6.5,75600.0,5.2006,5.2086,5.1846,5.1926,75600.0
2007-11-15 13:25:00,6.5,6.52,6.5,6.52,28800.0,5.1926,5.2086,5.1926,5.2086,28800.0
2007-11-15 13:30:00,6.51,6.54,6.51,6.53,33600.0,5.2006,5.2245,5.2006,5.2166,33600.0
2007-11-15 13:35:00,6.53,6.54,6.53,6.54,50000.0,5.2166,5.2245,5.2166,5.2245,50000.0
2007-11-15 13:40:00,6.53,6.53,6.51,6.51,60400.0,5.2166,5.2166,5.2006,5.2006,60400.0
2007-11-15 13:45:00,6.51,6.53,6.51,6.52,56800.0,5.2006,5.2166,5.2006,5.2086,56800.0
2007-11-15 13:50:00,6.52,6.53,6.51,6.51,44800.0,5.2086,5.2166,5.2006,5.2006,44800.0
2007-11-15 13:55:00,6.51,6.52,6.51,6.51,32800.0,5.2006,5.2086,5.2006,5.2006,32800.0
2007-11-15 14:00:00,6.51,6.51,6.49,6.51,50400.0,5.2006,5.2006,5.1846,5.2006,50400.0
2007-11-15 14:05:00,6.5,6.51,6.49,6.5,46800.0,5.1926,5.2006,5.1846,5.1926,46800.0
2007-11-15 14:10:00,6.5,6.5,6.49,6.5,34800.0,5.1926,5.1926,5.1846,5.1926,34800.0
2007-11-15 14:15:00,6.5,6.52,6.5,6.51,43200.0,5.1926,5.2086,5.1926,5.2006,43200.0
2007-11-15 14:20:00,6.52,6.53,6.51,6.51,72000.0,5.2086,5.2166,5.2006,5.2006,72000.0
2007-11-15 14:25:00,6.51,6.51,6.5,6.5,70800.0,5.2006,5.2006,5.1926,5.1926,70800.0
2007-11-15 14:30:00,6.51,6.51,6.49,6.5,64800.0,5.2006,5.2006,5.1846,5.1926,64800.0
2007-11-15 14:35:00,6.5,6.5,6.49,6.49,28800.0,5.1926,5.1926,5.1846,5.1846,28800.0
2007-11-15 14:40:00,6.49,6.49,6.46,6.47,36000.0,5.1846,5.1846,5.1606,5.1686,36000.0
2007-11-15 14:45:00,6.47,6.48,6.46,6.48,24000.0,5.1686,5.1766,5.1606,5.1766,24000.0
2007-11-15 14:50:00,6.48,6.48,6.45,6.45,70800.0,5.1766,5.1766,5.1526,5.1526,70800.0
2007-11-15 14:55:00,6.44,6.46,6.44,6.44,48000.0,5.1447,5.1606,5.1447,5.1447,48000.0
2007-11-15 15:00:00,6.44,6.46,6.43,6.43,99200.0,5.1447,5.1606,5.1367,5.1367,99200.0
2007-11-15 15:05:00,6.43,6.44,6.41,6.42,124400.0,5.1367,5.1447,5.1207,5.1287,124400.0
2007-11-15 15:10:00,6.42,6.43,6.41,6.42,52000.0,5.1287,5.1367,5.1207,5.1287,52000.0
2007-11-15 15:15:00,6.42,6.43,6.41,6.43,96000.0,5.1287,5.1367,5.1207,5.1367,96000.0
2007-11-15 15:20:00,6.43,6.43,6.42,6.43,53600.0,5.1367,5.1367,5.1287,5.1367,53600.0
2007-11-15 15:25:00,6.43,6.45,6.42,6.43,93600.0,5.1367,5.1526,5.1287,5.1367,93600.0
2007-11-15 15:30:00,6.43,6.43,6.41,6.41,86000.0,5.1367,5.1367,5.1207,5.1207,86000.0
2007-11-15 15:35:00,6.41,6.43,6.4,6.4,85200.0,5.1207,5.1367,5.1127,5.1127,85200.0
2007-11-15 15:40:00,6.4,6.43,6.4,6.43,164800.0,5.1127,5.1367,5.1127,5.1367,164800.0
2007-11-15 15:45:00,6.43,6.46,6.43,6.43,268400.0,5.1367,5.1606,5.1367,5.1367,268400.0
2007-11-15 15:50:00,6.43,6.44,6.41,6.43,170000.0,5.1367,5.1447,5.1207,5.1367,170000.0
2007-11-15 15:55:00,6.43,6.45,6.42,6.43,322000.0,5.1367,5.1526,5.1287,5.1367,322000.0
2007-11-16 09:30:00,6.5,6.57,6.46,6.5,586400.0,5.1926,5.2485,5.1606,5.1926,586400.0
2007-11-16 09:35:00,6.51,6.51,6.39,6.42,222800.0,5.2006,5.2006,5.1047,5.1287,222800.0
2007-11-16 09:40:00,6.42,6.43,6.39,6.4,91600.0,5.1287,5.1367,5.1047,5.1127,91600.0
2007-11-16 09:45:00,6.4,6.41,6.35,6.39,122000.0,5.1127,5.1207,5.0728,5.1047,122000.0
2007-11-16 09:50:00,6.39,6.4,6.36,6.39,63200.0,5.1047,5.1127,5.0807,5.1047,63200.0
2007-11-16 09:55:00,6.38,6.39,6.35,6.36,56800.0,5.0967,5.1047,5.0728,5.0807,56800.0
2007-11-16 10:00:00,6.36,6.36,6.32,6.32,91200.0,5.0807,5.0807,5.0488,5.0488,91200.0
2007-11-16 10:05:00,6.32,6.34,6.29,6.34,134800.0,5.0488,5.0648,5.0248,5.0648,134800.0
2007-11-16 10:10:00,6.35,6.36,6.33,6.35,53200.0,5.0728,5.0807,5.0568,5.0728,53200.0
2007-11-16 10:15:00,6.35,6.39,6.35,6.38,42000.0,5.0728,5.1047,5.0728,5.0967,42000.0
2007-11-16 10:20:00,6.37,6.39,6.36,6.38,35200.0,5.0887,5.1047,5.0807,5.0967,35200.0
2007-11-16 10:25:00,6.39,6.39,6.37,6.37,66000.0,5.1047,5.1047,5.0887,5.0887,66000.0
2007-11-16 10:30:00,6.37,6.38,6.36,6.37,41200.0,5.0887,5.0967,5.0807,5.0887,41200.0
2007-11-16 10:35:00,6.37,6.37,6.35,6.37,93600.0,5.0887,5.0887,5.0728,5.0887,93600.0
2007-11-16 10:40:00,6.37,6.37,6.35,6.37,33200.0,5.0887,5.0887,5.0728,5.0887,33200.0
2007-11-16 10:45:00,6.37,6.38,6.35,6.37,43600.0,5.0887,5.0967,5.0728,5.0887,43600.0
2007-11-16 10:50:00,6.37,6.4,6.37,6.38,74000.0,5.0887,5.1127,5.0887,5.0967,74000.0
2007-11-16 10:55:00,6.38,6.41,6.37,6.39,70800.0,5.0967,5.1207,5.0887,5.1047,70800.0
2007-11-16 11:00:00,6.39,6.4,6.38,6.39,131600.0,5.1047,5.1127,5.0967,5.1047,131600.0
2007-11-16 11:05:00,6.39,6.4,6.38,6.39,203600.0,5.1047,5.1127,5.0967,5.1047,203600.0
2007-11-16 11:10:00,6.39,6.41,6.37,6.38,152400.0,5.1047,5.1207,5.0887,5.0967,152400.0
2007-11-16 11:15:00,6.38,6.38,6.38,6.38,160800.0,5.0967,5.0967,5.0967,5.0967,160800.0
2007-11-16 11:20:00,6.38,6.38,6.37,6.38,85200.0,5.0967,5.0967,5.0887,5.0967,85200.0
2007-11-16 11:25:00,6.38,6.38,6.36,6.37,90800.0,5.0967,5.0967,5.0807,5.0887,90800.0
2007-11-16 11:30:00,6.37,6.39,6.37,6.38,26000.0,5.0887,5.1047,5.0887,5.0967,26000.0
2007-11-16 11:35:00,6.38,6.41,6.38,6.4,68800.0,5.0967,5.1207,5.0967,5.1127,68800.0
2007-11-16 11:40:00,6.4,6.42,6.39,6.4,66800.0,5.1127,5.1287,5.1047,5.1127,66800.0
2007-11-16 11:45:00,6.4,6.43,6.39,6.42,61200.0,5.1127,5.1367,5.1047,5.1287,61200.0
2007-11-16 11:50:00,6.42,6.45,6.41,6.45,89600.0,5.1287,5.1526,5.1207,5.1526,89600.0
2007-11-16 11:55:00,6.44,6.44,6.4,6.42,48800.0,5.1447,5.1447,5.1127,5.1287,48800.0
2007-11-16 12:00:00,6.42,6.43,6.42,6.43,44800.0,5.1287,5.1367,5.1287,5.1367,44800.0
2007-11-16 12:05:00,6.43,6.46,6.43,6.45,149200.0,5.1367,5.1606,5.1367,5.1526,149200.0
2007-11-16 12:10:00,6.45,6.47,6.45,6.46,82800.0,5.1526,5.1686,5.1526,5.1606,82800.0
2007-11-16 12:15:00,6.46,6.49,6.46,6.49,136400.0,5.1606,5.1846,5.1606,5.1846,136400.0
2007-11-16 12:20:00,6.48,6.48,6.46,6.47,83600.0,5.1766,5.1766,5.1606,5.1686,83600.0
2007-11-16 12:25:00,6.48,6.48,6.46,6.46,70400.0,5.1766,5.1766,5.1606,5.1606,70400.0
2007-11-16 12:30:00,6.46,6.47,6.45,6.47,76400.0,5.1606,5.1686,5.1526,5.1686,76400.0
2007-11-16 12:35:00,6.46,6.47,6.45,6.46,96400.0,5.1606,5.1686,5.1526,5.1606,96400.0
2007-11-16 12:40:00,6.46,6.46,6.45,6.46,70400.0,5.1606,5.1606,5.1526,5.1606,70400.0
2007-11-16 12:45:00,6.46,6.48,6.44,6.47,79600.0,5.1606,5.1766,5.1447,5.1686,79600.0
2007-11-16 12:50:00,6.47,6.48,6.46,6.48,56800.0,5.1686,5.1766,5.1606,5.1766,56800.0
2007-11-16 12:55:00,6.47,6.48,6.45,6.48,82400.0,5.1686,5.1766,5.1526,5.1766,82400.0
2007-11-16 13:00:00,6.47,6.49,6.45,6.47,101600.0,5.1686,5.1846,5.1526,5.1686,101600.0
2007-11-16 13:05:00,6.47,6.5,6.46,6.5,56800.0,5.1686,5.1926,5.1606,5.1926,56800.0
2007-11-16 13:10:00,6.5,6.5,6.47,6.48,149600.0,5.1926,5.1926,5.1686,5.1766,149600.0
2007-11-16 13:15:00,6.48,6.51,6.47,6.5,115600.0,5.1766,5.2006,5.1686,5.1926,115600.0
2007-11-16 13:20:00,6.5,6.5,6.46,6.46,65600.0,5.1926,5.1926,5.1606,5.1606,65600.0
2007-11-16 13:25:00,6.46,6.47,6.45,6.47,45600.0,5.1606,5.1686,5.1526,5.1686,45600.0
2007-11-16 13:30:00,6.47,6.47,6.45,6.47,24400.0,5.1686,5.1686,5.1526,5.1686,24400.0
2007-11-16 13:35:00,6.47,6.48,6.46,6.47,52800.0,5.1686,5.1766,5.1606,5.1686,52800.0
2007-11-16 13:40:00,6.46,6.51,6.46,6.5,68800.0,5.1606,5.2006,5.1606,5.1926,68800.0
2007-11-16 13:45:00,6.5,6.53,6.49,6.51,135600.0,5.1926,5.2166,5.1846,5.2006,135600.0
2007-11-16 13:50:00,6.51,6.51,6.48,6.48,71600.0,5.2006,5.2006,5.1766,5.1766,71600.0
2007-11-16 13:55:00,6.49,6.49,6.46,6.48,60800.0,5.1846,5.1846,5.1606,5.1766,60800.0
2007-11-16 14:00:00,6.49,6.49,6.46,6.48,94800.0,5.1846,5.1846,5.1606,5.1766,94800.0
2007-11-16 14:05:00,6.48,6.48,6.45,6.46,52400.0,5.1766,5.1766,5.1526,5.1606,52400.0
2007-11-16 14:10:00,6.45,6.48,6.44,6.45,84000.0,5.1526,5.1766,5.1447,5.1526,84000.0
2007-11-16 14:15:00,6.45,6.45,6.43,6.44,63600.0,5.1526,5.1526,5.1367,5.1447,63600.0
2007-11-16 14:20:00,6.44,6.46,6.43,6.44,77200.0,5.1447,5.1606,5.1367,5.1447,77200.0
2007-11-16 14:25:00,6.45,6.49,6.44,6.49,133200.0,5.1526,5.1846,5.1447,5.1846,133200.0
2007-11-16 14:30:00,6.49,6.49,6.44,6.45,66000.0,5.1846,5.1846,5.1447,5.1526,66000.0
2007-11-16 14:35:00,6.45,6.45,6.43,6.44,71200.0,5.1526,5.1526,5.1367,5.1447,71200.0
2007-11-16 14:40:00,6.44,6.45,6.43,6.44,71600.0,5.1447,5.1526,5.1367,5.1447,71600.0
2007-11-16 14:45:00,6.44,6.46,6.43,6.45,68800.0,5.1447,5.1606,5.1367,5.1526,68800.0
2007-11-16 14:50:00,6.45,6.45,6.43,6.44,73200.0,5.1526,5.1526,5.1367,5.1447,73200.0
2007-11-16 14:55:00,6.44,6.48,6.43,6.48,87200.0,5.1447,5.1766,5.1367,5.1766,87200.0
2007-11-16 15:00:00,6.48,6.48,6.45,6.45,76400.0,5.1766,5.1766,5.1526,5.1526,76400.0
2007-11-16 15:05:00,6.45,6.48,6.45,6.46,106400.0,5.1526,5.1766,5.1526,5.1606,106400.0
2007-11-16 15:10:00,6.46,6.47,6.46,6.47,254800.0,5.1606,5.1686,5.1606,5.1686,254800.0
2007-11-16 15:15:00,6.47,6.47,6.45,6.47,83200.0,5.1686,5.1686,5.1526,5.1686,83200.0
2007-11-16 15:20:00,6.47,6.48,6.46,6.48,66000.0,5.1686,5.1766,5.1606,5.1766,66000.0
2007-11-16 15:25:00,6.48,6.5,6.47,6.48,137200.0,5.1766,5.1926,5.1686,5.1766,137200.0
2007-11-16 15:30:00,6.48,6.49,6.47,6.48,145200.0,5.1766,5.1846,5.1686,5.1766,145200.0
2007-11-16 15:35:00,6.48,6.48,6.46,6.47,110800.0,5.1766,5.1766,5.1606,5.1686,110800.0
2007-11-16 15:40:00,6.47,6.48,6.45,6.47,230000.0,5.1686,5.1766,5.1526,5.1686,230000.0
2007-11-16 15:45:00,6.47,6.5,6.47,6.5,378000.0,5.1686,5.1926,5.1686,5.1926,378000.0
2007-11-16 15:50:00,6.5,6.5,6.5,6.5,253600.0,5.1926,5.1926,5.1926,5.1926,253600.0
2007-11-16 15:55:00,6.5,6.52,6.49,6.49,436400.0,5.1926,5.2086,5.1846,5.1846,436400.0
2007-11-19 09:30:00,6.42,6.43,6.35,6.35,86000.0,5.1287,5.1367,5.0728,5.0728,86000.0
2007-11-19 09:35:00,6.35,6.37,6.33,6.37,31200.0,5.0728,5.0887,5.0568,5.0887,31200.0
2007-11-19 09:40:00,6.35,6.4,6.35,6.35,77600.0,5.0728,5.1127,5.0728,5.0728,77600.0
2007-11-19 09:45:00,6.35,6.35,6.34,6.34,53600.0,5.0728,5.0728,5.0648,5.0648,53600.0
2007-11-19 09:50:00,6.35,6.4,6.35,6.39,72800.0,5.0728,5.1127,5.0728,5.1047,72800.0
2007-11-19 09:55:00,6.39,6.39,6.35,6.35,30800.0,5.1047,5.1047,5.0728,5.0728,30800.0
2007-11-19 10:00:00,6.35,6.39,6.35,6.39,26000.0,5.0728,5.1047,5.0728,5.1047,26000.0
2007-11-19 10:05:00,6.38,6.39,6.37,6.37,46800.0,5.0967,5.1047,5.0887,5.0887,46800.0
2007-11-19 10:10:00,6.36,6.37,6.35,6.37,20400.0,5.0807,5.0887,5.0728,5.0887,20400.0
2007-11-19 10:15:00,6.37,6.37,6.34,6.34,92800.0,5.0887,5.0887,5.0648,5.0648,92800.0
2007-11-19 10:20:00,6.34,6.36,6.34,6.36,50400.0,5.0648,5.0807,5.0648,5.0807,50400.0
2007-11-19 10:25:00,6.35,6.36,6.34,6.34,54400.0,5.0728,5.0807,5.0648,5.0648,54400.0
2007-11-19 10:30:00,6.35,6.35,6.32,6.32,51600.0,5.0728,5.0728,5.0488,5.0488,51600.0
2007-11-19 10:35:00,6.32,6.32,6.31,6.31,34400.0,5.0488,5.0488,5.0408,5.0408,34400.0
2007-11-19 10:40:00,6.31,6.31,6.3,6.3,66000.0,5.0408,5.0408,5.0328,5.0328,66000.0
2007-11-19 10:45:00,6.3,6.3,6.29,6.29,49200.0,5.0328,5.0328,5.0248,5.0248,49200.0
2007-11-19 10:50:00,6.29,6.29,6.28,6.29,65600.0,5.0248,5.0248,5.0168,5.0248,65600.0
2007-11-19 10:55:00,6.29,6.3,6.28,6.29,41600.0,5.0248,5.0328,5.0168,5.0248,41600.0
2007-11-19 11:00:00,6.29,6.29,6.27,6.28,34800.0,5.0248,5.0248,5.0088,5.0168,34800.0
2007-11-19 11:05:00,6.28,6.28,6.26,6.27,114400.0,5.0168,5.0168,5.0009,5.0088,114400.0
2007-11-19 11:10:00,6.27,6.27,6.25,6.26,44000.0,5.0088,5.0088,4.9929,5.0009,44000.0
2007-11-19 11:15:00,6.27,6.27,6.26,6.27,28400.0,5.0088,5.0088,5.0009,5.0088,28400.0
2007-11-19 11:20:00,6.27,6.27,6.26,6.27,40800.0,5.0088,5.0088,5.0009,5.0088,40800.0
2007-11-19 11:25:00,6.27,6.28,6.26,6.26,29200.0,5.0088,5.0168,5.0009,5.0009,29200.0
2007-11-19 11:30:00,6.26,6.28,6.26,6.27,48800.0,5.0009,5.0168,5.0009,5.0088,48800.0
2007-11-19 11:35:00,6.27,6.28,6.26,6.27,38400.0,5.0088,5.0168,5.0009,5.0088,38400.0
2007-11-19 11:40:00,6.27,6.27,6.26,6.26,26000.0,5.0088,5.0088,5.0009,5.0009,26000.0
2007-11-19 11:45:00,6.26,6.26,6.24,6.24,59600.0,5.0009,5.0009,4.9849,4.9849,59600.0
2007-11-19 11:50:00,6.25,6.25,6.24,6.25,47600.0,4.9929,4.9929,4.9849,4.9929,47600.0
2007-11-19 11:55:00,6.25,6.26,6.23,6.23,36000.0,4.9929,5.0009,4.9769,4.9769,36000.0
2007-11-19 12:00:00,6.23,6.26,6.22,6.26,35200.0,4.9769,5.0009,4.9689,5.0009,35200.0
2007-11-19 12:05:00,6.26,6.27,6.26,6.27,22800.0,5.0009,5.0088,5.0009,5.0088,22800.0
2007-11-19 12:10:00,6.27,6.27,6.26,6.26,48800.0,5.0088,5.0088,5.0009,5.0009,48800.0
2007-11-19 12:15:00,6.26,6.29,6.26,6.27,60400.0,5.0009,5.0248,5.0009,5.0088,60400.0
2007-11-19 12:20:00,6.27,6.28,6.27,6.28,24000.0,5.0088,5.0168,5.0088,5.0168,24000.0
2007-11-19 12:25:00,6.28,6.28,6.27,6.28,39600.0,5.0168,5.0168,5.0088,5.0168,39600.0
2007-11-19 12:30:00,6.28,6.29,6.28,6.29,19200.0,5.0168,5.0248,5.0168,5.0248,19200.0
2007-11-19 12:35:00,6.29,6.29,6.28,6.28,15600.0,5.0248,5.0248,5.0168,5.0168,15600.0
2007-11-19 12:40:00,6.28,6.29,6.28,6.29,6800.0,5.0168,5.0248,5.0168,5.0248,6800.0
2007-11-19 12:45:00,6.29,6.29,6.28,6.28,23200.0,5.0248,5.0248,5.0168,5.0168,23200.0
2007-11-19 12:50:00,6.28,6.28,6.25,6.27,43600.0,5.0168,5.0168,4.9929,5.0088,43600.0
2007-11-19 12:55:00,6.27,6.29,6.26,6.27,52000.0,5.0088,5.0248,5.0009,5.0088,52000.0
2007-11-19 13:00:00,6.29,6.29,6.26,6.26,40400.0,5.0248,5.0248,5.0009,5.0009,40400.0
2007-11-19 13:05:00,6.26,6.28,6.25,6.28,23200.0,5.0009,5.0168,4.9929,5.0168,23200.0
2007-11-19 13:10:00,6.28,6.28,6.25,6.26,34800.0,5.0168,5.0168,4.9929,5.0009,34800.0
2007-11-19 13:15:00,6.26,6.27,6.24,6.25,22800.0,5.0009,5.0088,4.9849,4.9929,22800.0
2007-11-19 13:20:00,6.24,6.26,6.24,6.26,30800.0,4.9849,5.0009,4.9849,5.0009,30800.0
2007-11-19 13:25:00,6.26,6.27,6.25,6.26,35600.0,5.0009,5.0088,4.9929,5.0009,35600.0
2007-11-19 13:30:00,6.25,6.27,6.25,6.25,74400.0,4.9929,5.0088,4.9929,4.9929,74400.0
2007-11-19 13:35:00,6.25,6.28,6.25,6.27,65600.0,4.9929,5.0168,4.9929,5.0088,65600.0
2007-11-19 13:40:00,6.27,6.28,6.25,6.26,48800.0,5.0088,5.0168,4.9929,5.0009,48800.0
2007-11-19 13:45:00,6.26,6.27,6.25,6.25,30800.0,5.0009,5.0088,4.9929,4.9929,30800.0
2007-11-19 13:50:00,6.25,6.27,6.24,6.25,70800.0,4.9929,5.0088,4.9849,4.9929,70800.0
2007-11-19 13:55:00,6.25,6.25,6.22,6.23,44400.0,4.9929,4.9929,4.9689,4.9769,44400.0
2007-11-19 14:00:00,6.23,6.25,6.22,6.25,27600.0,4.9769,4.9929,4.9689,4.9929,27600.0
2007-11-19 14:05:00,6.25,6.26,6.24,6.25,53200.0,4.9929,5.0009,4.9849,4.9929,53200.0
2007-11-19 14:10:00,6.25,6.26,6.24,6.25,107600.0,4.9929,5.0009,4.9849,4.9929,107600.0
2007-11-19 14:15:00,6.25,6.26,6.24,6.25,49600.0,4.9929,5.0009,4.9849,4.9929,49600.0
2007-11-19 14:20:00,6.25,6.26,6.25,6.25,111200.0,4.9929,5.0009,4.9929,4.9929,111200.0
2007-11-19 14:25:00,6.25,6.27,6.23,6.25,89600.0,4.9929,5.0088,4.9769,4.9929,89600.0
2007-11-19 14:30:00,6.25,6.26,6.24,6.26,33200.0,4.9929,5.0009,4.9849,5.0009,33200.0
2007-11-19 14:35:00,6.26,6.28,6.25,6.28,102800.0,5.0009,5.0168,4.9929,5.0168,102800.0
2007-11-19 14:40:00,6.28,6.32,6.28,6.29,79600.0,5.0168,5.0488,5.0168,5.0248,79600.0
2007-11-19 14:45:00,6.29,6.3,6.28,6.29,52800.0,5.0248,5.0328,5.0168,5.0248,52800.0
2007-11-19 14:50:00,6.28,6.28,6.26,6.26,33600.0,5.0168,5.0168,5.0009,5.0009,33600.0
2007-11-19 14:55:00,6.26,6.29,6.26,6.28,44000.0,5.0009,5.0248,5.0009,5.0168,44000.0
2007-11-19 15:00:00,6.28,6.28,6.25,6.26,78800.0,5.0168,5.0168,4.9929,5.0009,78800.0
2007-11-19 15:05:00,6.26,6.27,6.25,6.26,60000.0,5.0009,5.0088,4.9929,5.0009,60000.0
2007-11-19 15:10:00,6.26,6.28,6.25,6.25,138000.0,5.0009,5.0168,4.9929,4.9929,138000.0
2007-11-19 15:15:00,6.26,6.28,6.25,6.25,78400.0,5.0009,5.0168,4.9929,4.9929,78400.0
2007-11-19 15:20:00,6.25,6.29,6.25,6.26,147200.0,4.9929,5.0248,4.9929,5.0009,147200.0
2007-11-19 15:25:00,6.26,6.27,6.25,6.25,148800.0,5.0009,5.0088,4.9929,4.9929,148800.0
2007-11-19 15:30:00,6.25,6.27,6.25,6.26,279600.0,4.9929,5.0088,4.9929,5.0009,279600.0
2007-11-19 15:35:00,6.25,6.27,6.25,6.25,122000.0,4.9929,5.0088,4.9929,4.9929,122000.0
2007-11-19 15:40:00,6.25,6.26,6.25,6.26,186400.0,4.9929,5.0009,4.9929,5.0009,186400.0
2007-11-19 15:45:00,6.26,6.27,6.25,6.25,164000.0,5.0009,5.0088,4.9929,4.9929,164000.0
2007-11-19 15:50:00,6.25,6.26,6.25,6.25,176400.0,4.9929,5.0009,4.9929,4.9929,176400.0
2007-11-19 15:55:00,6.26,6.27,6.25,6.25,209200.0,5.0009,5.0088,4.9929,4.9929,209200.0
2007-11-20 09:30:00,6.49,6.52,6.43,6.52,100000.0,5.1846,5.2086,5.1367,5.2086,100000.0
2007-11-20 09:35:00,6.5,6.51,6.44,6.5,160400.0,5.1926,5.2006,5.1447,5.1926,160400.0
2007-11-20 09:40:00,6.49,6.63,6.47,6.54,394400.0,5.1846,5.2964,5.1686,5.2245,394400.0
2007-11-20 09:45:00,6.54,6.6,6.54,6.59,280800.0,5.2245,5.2725,5.2245,5.2645,280800.0
2007-11-20 09:50:00,6.58,6.63,6.58,6.61,174000.0,5.2565,5.2964,5.2565,5.2805,174000.0
2007-11-20 09:55:00,6.61,6.74,6.61,6.68,274400.0,5.2805,5.3843,5.2805,5.3364,274400.0
2007-11-20 10:00:00,6.67,6.72,6.67,6.72,149600.0,5.3284,5.3683,5.3284,5.3683,149600.0
2007-11-20 10:05:00,6.72,6.73,6.66,6.73,135200.0,5.3683,5.3763,5.3204,5.3763,135200.0
2007-11-20 10:10:00,6.73,6.73,6.69,6.72,134400.0,5.3763,5.3763,5.3444,5.3683,134400.0
2007-11-20 10:15:00,6.7,6.73,6.68,6.7,187600.0,5.3524,5.3763,5.3364,5.3524,187600.0
2007-11-20 10:20:00,6.7,6.7,6.65,6.65,68000.0,5.3524,5.3524,5.3124,5.3124,68000.0
2007-11-20 10:25:00,6.65,6.69,6.63,6.68,86400.0,5.3124,5.3444,5.2964,5.3364,86400.0
2007-11-20 10:30:00,6.68,6.68,6.66,6.67,48800.0,5.3364,5.3364,5.3204,5.3284,48800.0
2007-11-20 10:35:00,6.67,6.67,6.64,6.67,87200.0,5.3284,5.3284,5.3044,5.3284,87200.0
2007-11-20 10:40:00,6.66,6.68,6.65,6.68,88800.0,5.3204,5.3364,5.3124,5.3364,88800.0
2007-11-20 10:45:00,6.68,6.7,6.68,6.68,119200.0,5.3364,5.3524,5.3364,5.3364,119200.0
2007-11-20 10:50:00,6.68,6.68,6.65,6.68,64400.0,5.3364,5.3364,5.3124,5.3364,64400.0
2007-11-20 10:55:00,6.68,6.71,6.66,6.71,76400.0,5.3364,5.3603,5.3204,5.3603,76400.0
2007-11-20 11:00:00,6.71,6.71,6.68,6.71,90000.0,5.3603,5.3603,5.3364,5.3603,90000.0
2007-11-20 11:05:00,6.71,6.71,6.67,6.67,120000.0,5.3603,5.3603,5.3284,5.3284,120000.0
2007-11-20 11:10:00,6.67,6.68,6.66,6.67,96000.0,5.3284,5.3364,5.3204,5.3284,96000.0
2007-11-20 11:15:00,6.67,6.67,6.65,6.65,100800.0,5.3284,5.3284,5.3124,5.3124,100800.0
2007-11-20 11:20:00,6.66,6.66,6.61,6.64,186800.0,5.3204,5.3204,5.2805,5.3044,186800.0
2007-11-20 11:25:00,6.65,6.65,6.61,6.64,159200.0,5.3124,5.3124,5.2805,5.3044,159200.0
2007-11-20 11:30:00,6.64,6.66,6.63,6.65,43200.0,5.3044,5.3204,5.2964,5.3124,43200.0
2007-11-20 11:35:00,6.65,6.66,6.65,6.65,32800.0,5.3124,5.3204,5.3124,5.3124,32800.0
2007-11-20 11:40:00,6.66,6.66,6.62,6.62,71200.0,5.3204,5.3204,5.2884,5.2884,71200.0
2007-11-20 11:45:00,6.63,6.64,6.61,6.64,91200.0,5.2964,5.3044,5.2805,5.3044,91200.0
2007-11-20 11:50:00,6.64,6.64,6.62,6.62,99600.0,5.3044,5.3044,5.2884,5.2884,99600.0
2007-11-20 11:55:00,6.62,6.63,6.6,6.62,101200.0,5.2884,5.2964,5.2725,5.2884,101200.0
2007-11-20 12:00:00,6.62,6.62,6.59,6.59,70000.0,5.2884,5.2884,5.2645,5.2645,70000.0
2007-11-20 12:05:00,6.59,6.61,6.57,6.57,92800.0,5.2645,5.2805,5.2485,5.2485,92800.0
2007-11-20 12:10:00,6.57,6.57,6.53,6.54,161200.0,5.2485,5.2485,5.2166,5.2245,161200.0
2007-11-20 12:15:00,6.54,6.55,6.54,6.55,51200.0,5.2245,5.2325,5.2245,5.2325,51200.0
2007-11-20 12:20:00,6.55,6.55,6.54,6.55,54000.0,5.2325,5.2325,5.2245,5.2325,54000.0
2007-11-20 12:25:00,6.55,6.55,6.54,6.54,89600.0,5.2325,5.2325,5.2245,5.2245,89600.0
2007-11-20 12:30:00,6.53,6.54,6.51,6.51,105200.0,5.2166,5.2245,5.2006,5.2006,105200.0
2007-11-20 12:35:00,6.51,6.52,6.5,6.5,107600.0,5.2006,5.2086,5.1926,5.1926,107600.0
2007-11-20 12:40:00,6.5,6.5,6.47,6.48,108400.0,5.1926,5.1926,5.1686,5.1766,108400.0
2007-11-20 12:45:00,6.48,6.5,6.46,6.48,120800.0,5.1766,5.1926,5.1606,5.1766,120800.0
2007-11-20 12:50:00,6.48,6.51,6.48,6.5,68800.0,5.1766,5.2006,5.1766,5.1926,68800.0
2007-11-20 12:55:00,6.5,6.5,6.48,6.48,60800.0,5.1926,5.1926,5.1766,5.1766,60800.0
2007-11-20 13:00:00,6.48,6.48,6.45,6.46,100000.0,5.1766,5.1766,5.1526,5.1606,100000.0
2007-11-20 13:05:00,6.46,6.46,6.42,6.44,85600.0,5.1606,5.1606,5.1287,5.1447,85600.0
2007-11-20 13:10:00,6.44,6.44,6.39,6.4,100800.0,5.1447,5.1447,5.1047,5.1127,100800.0
2007-11-20 13:15:00,6.39,6.41,6.39,6.4,109600.0,5.1047,5.1207,5.1047,5.1127,109600.0
2007-11-20 13:20:00,6.4,6.42,6.39,6.41,105200.0,5.1127,5.1287,5.1047,5.1207,105200.0
2007-11-20 13:25:00,6.41,6.42,6.38,6.39,111200.0,5.1207,5.1287,5.0967,5.1047,111200.0
2007-11-20 13:30:00,6.39,6.43,6.38,6.41,134400.0,5.1047,5.1367,5.0967,5.1207,134400.0
2007-11-20 13:35:00,6.41,6.46,6.41,6.43,144000.0,5.1207,5.1606,5.1207,5.1367,144000.0
2007-11-20 13:40:00,6.43,6.44,6.42,6.43,74800.0,5.1367,5.1447,5.1287,5.1367,74800.0
2007-11-20 13:45:00,6.43,6.43,6.42,6.43,67200.0,5.1367,5.1367,5.1287,5.1367,67200.0
2007-11-20 13:50:00,6.43,6.43,6.4,6.43,90800.0,5.1367,5.1367,5.1127,5.1367,90800.0
2007-11-20 13:55:00,6.43,6.44,6.42,6.44,56400.0,5.1367,5.1447,5.1287,5.1447,56400.0
2007-11-20 14:00:00,6.43,6.45,6.4,6.43,190400.0,5.1367,5.1526,5.1127,5.1367,190400.0
2007-11-20 14:05:00,6.43,6.47,6.41,6.46,164800.0,5.1367,5.1686,5.1207,5.1606,164800.0
2007-11-20 14:10:00,6.46,6.47,6.42,6.43,87200.0,5.1606,5.1686,5.1287,5.1367,87200.0
2007-11-20 14:15:00,6.43,6.44,6.4,6.43,71600.0,5.1367,5.1447,5.1127,5.1367,71600.0
2007-11-20 14:20:00,6.43,6.43,6.39,6.4,56400.0,5.1367,5.1367,5.1047,5.1127,56400.0
2007-11-20 14:25:00,6.4,6.4,6.34,6.35,122000.0,5.1127,5.1127,5.0648,5.0728,122000.0
2007-11-20 14:30:00,6.35,6.37,6.33,6.34,117600.0,5.0728,5.0887,5.0568,5.0648,117600.0
2007-11-20 14:35:00,6.34,6.38,6.33,6.37,58800.0,5.0648,5.0967,5.0568,5.0887,58800.0
2007-11-20 14:40:00,6.37,6.38,6.35,6.37,59600.0,5.0887,5.0967,5.0728,5.0887,59600.0
2007-11-20 14:45:00,6.37,6.39,6.35,6.35,166000.0,5.0887,5.1047,5.0728,5.0728,166000.0
2007-11-20 14:50:00,6.35,6.37,6.35,6.35,103200.0,5.0728,5.0887,5.0728,5.0728,103200.0
2007-11-20 14:55:00,6.35,6.36,6.34,6.35,42400.0,5.0728,5.0807,5.0648,5.0728,42400.0
2007-11-20 15:00:00,6.35,6.37,6.35,6.37,105600.0,5.0728,5.0887,5.0728,5.0887,105600.0
2007-11-20 15:05:00,6.37,6.38,6.35,6.35,120800.0,5.0887,5.0967,5.0728,5.0728,120800.0
2007-11-20 15:10:00,6.36,6.4,6.36,6.37,146400.0,5.0807,5.1127,5.0807,5.0887,146400.0
2007-11-20 15:15:00,6.37,6.38,6.35,6.37,97200.0,5.0887,5.0967,5.0728,5.0887,97200.0
2007-11-20 15:20:00,6.38,6.38,6.36,6.37,108800.0,5.0967,5.0967,5.0807,5.0887,108800.0
2007-11-20 15:25:00,6.37,6.39,6.36,6.39,126400.0,5.0887,5.1047,5.0807,5.1047,126400.0
2007-11-20 15:30:00,6.39,6.42,6.39,6.42,112000.0,5.1047,5.1287,5.1047,5.1287,112000.0
2007-11-20 15:35:00,6.42,6.49,6.42,6.45,142800.0,5.1287,5.1846,5.1287,5.1526,142800.0
2007-11-20 15:40:00,6.45,6.52,6.45,6.47,276800.0,5.1526,5.2086,5.1526,5.1686,276800.0
2007-11-20 15:45:00,6.47,6.47,6.45,6.46,103600.0,5.1686,5.1686,5.1526,5.1606,103600.0
2007-11-20 15:50:00,6.46,6.46,6.43,6.43,186400.0,5.1606,5.1606,5.1367,5.1367,186400.0
2007-11-20 15:55:00,6.44,6.46,6.42,6.46,258000.0,5.1447,5.1606,5.1287,5.1606,258000.0
2007-11-21 09:30:00,6.39,6.41,6.35,6.37,72400.0,5.1047,5.1207,5.0728,5.0887,72400.0
2007-11-21 09:35:00,6.38,6.4,6.36,6.39,122800.0,5.0967,5.1127,5.0807,5.1047,122800.0
2007-11-21 09:40:00,6.38,6.38,6.34,6.36,66000.0,5.0967,5.0967,5.0648,5.0807,66000.0
2007-11-21 09:45:00,6.36,6.39,6.35,6.37,57200.0,5.0807,5.1047,5.0728,5.0887,57200.0
2007-11-21 09:50:00,6.37,6.39,6.35,6.37,94400.0,5.0887,5.1047,5.0728,5.0887,94400.0
2007-11-21 09:55:00,6.37,6.4,6.37,6.38,89600.0,5.0887,5.1127,5.0887,5.0967,89600.0
2007-11-21 10:00:00,6.38,6.4,6.36,6.38,79200.0,5.0967,5.1127,5.0807,5.0967,79200.0
2007-11-21 10:05:00,6.38,6.39,6.38,6.39,61200.0,5.0967,5.1047,5.0967,5.1047,61200.0
2007-11-21 10:10:00,6.39,6.45,6.38,6.44,76400.0,5.1047,5.1526,5.0967,5.1447,76400.0
2007-11-21 10:15:00,6.44,6.46,6.42,6.42,100000.0,5.1447,5.1606,5.1287,5.1287,100000.0
2007-11-21 10:20:00,6.42,6.42,6.39,6.4,37600.0,5.1287,5.1287,5.1047,5.1127,37600.0
2007-11-21 10:25:00,6.4,6.44,6.4,6.44,32400.0,5.1127,5.1447,5.1127,5.1447,32400.0
2007-11-21 10:30:00,6.44,6.45,6.39,6.39,45200.0,5.1447,5.1526,5.1047,5.1047,45200.0
2007-11-21 10:35:00,6.39,6.41,6.38,6.38,38400.0,5.1047,5.1207,5.0967,5.0967,38400.0
2007-11-21 10:40:00,6.38,6.39,6.37,6.38,36800.0,5.0967,5.1047,5.0887,5.0967,36800.0
2007-11-21 10:45:00,6.38,6.38,6.36,6.37,77600.0,5.0967,5.0967,5.0807,5.0887,77600.0
2007-11-21 10:50:00,6.37,6.37,6.31,6.31,68800.0,5.0887,5.0887,5.0408,5.0408,68800.0
2007-11-21 10:55:00,6.31,6.34,6.31,6.32,66800.0,5.0408,5.0648,5.0408,5.0488,66800.0
2007-11-21 11:00:00,6.32,6.32,6.28,6.29,105600.0,5.0488,5.0488,5.0168,5.0248,105600.0
2007-11-21 11:05:00,6.3,6.32,6.29,6.32,80800.0,5.0328,5.0488,5.0248,5.0488,80800.0
2007-11-21 11:10:00,6.31,6.35,6.31,6.34,34400.0,5.0408,5.0728,5.0408,5.0648,34400.0
2007-11-21 11:15:00,6.34,6.34,6.33,6.34,56400.0,5.0648,5.0648,5.0568,5.0648,56400.0
2007-11-21 11:20:00,6.34,6.35,6.33,6.35,56400.0,5.0648,5.0728,5.0568,5.0728,56400.0
2007-11-21 11:25:00,6.35,6.37,6.35,6.37,45200.0,5.0728,5.0887,5.0728,5.0887,45200.0
2007-11-21 11:30:00,6.37,6.4,6.37,6.4,72800.0,5.0887,5.1127,5.0887,5.1127,72800.0
2007-11-21 11:35:00,6.4,6.42,6.39,6.42,63600.0,5.1127,5.1287,5.1047,5.1287,63600.0
2007-11-21 11:40:00,6.42,6.43,6.41,6.42,62000.0,5.1287,5.1367,5.1207,5.1287,62000.0
2007-11-21 11:45:00,6.42,6.42,6.42,6.42,67600.0,5.1287,5.1287,5.1287,5.1287,67600.0
2007-11-21 11:50:00,6.42,6.44,6.41,6.43,90800.0,5.1287,5.1447,5.1207,5.1367,90800.0
2007-11-21 11:55:00,6.43,6.43,6.42,6.42,109600.0,5.1367,5.1367,5.1287,5.1287,109600.0
2007-11-21 12:00:00,6.42,6.44,6.42,6.43,106000.0,5.1287,5.1447,5.1287,5.1367,106000.0
2007-11-21 12:05:00,6.43,6.43,6.42,6.42,96400.0,5.1367,5.1367,5.1287,5.1287,96400.0
2007-11-21 12:10:00,6.42,6.43,6.41,6.43,62400.0,5.1287,5.1367,5.1207,5.1367,62400.0
2007-11-21 12:15:00,6.42,6.42,6.4,6.4,47200.0,5.1287,5.1287,5.1127,5.1127,47200.0
2007-11-21 12:20:00,6.4,6.4,6.4,6.4,51600.0,5.1127,5.1127,5.1127,5.1127,51600.0
2007-11-21 12:25:00,6.4,6.43,6.4,6.42,65200.0,5.1127,5.1367,5.1127,5.1287,65200.0
2007-11-21 12:30:00,6.43,6.44,6.42,6.44,44400.0,5.1367,5.1447,5.1287,5.1447,44400.0
2007-11-21 12:35:00,6.44,6.48,6.44,6.48,84800.0,5.1447,5.1766,5.1447,5.1766,84800.0
2007-11-21 12:40:00,6.48,6.5,6.46,6.49,93600.0,5.1766,5.1926,5.1606,5.1846,93600.0
2007-11-21 12:45:00,6.49,6.51,6.49,6.5,144800.0,5.1846,5.2006,5.1846,5.1926,144800.0
2007-11-21 12:50:00,6.5,6.5,6.48,6.49,60000.0,5.1926,5.1926,5.1766,5.1846,60000.0
2007-11-21 12:55:00,6.49,6.53,6.49,6.53,70400.0,5.1846,5.2166,5.1846,5.2166,70400.0
2007-11-21 13:00:00,6.53,6.54,6.52,6.54,98400.0,5.2166,5.2245,5.2086,5.2245,98400.0
2007-11-21 13:05:00,6.54,6.56,6.53,6.55,99600.0,5.2245,5.2405,5.2166,5.2325,99600.0
2007-11-21 13:10:00,6.55,6.55,6.54,6.54,71600.0,5.2325,5.2325,5.2245,5.2245,71600.0
2007-11-21 13:15:00,6.54,6.54,6.52,6.52,67600.0,5.2245,5.2245,5.2086,5.2086,67600.0
2007-11-21 13:20:00,6.53,6.53,6.51,6.51,57200.0,5.2166,5.2166,5.2006,5.2006,57200.0
2007-11-21 13:25:00,6.51,6.53,6.51,6.53,56800.0,5.2006,5.2166,5.2006,5.2166,56800.0
2007-11-21 13:30:00,6.53,6.55,6.53,6.53,94800.0,5.2166,5.2325,5.2166,5.2166,94800.0
2007-11-21 13:35:00,6.53,6.55,6.53,6.53,56400.0,5.2166,5.2325,5.2166,5.2166,56400.0
2007-11-21 13:40:00,6.53,6.55,6.51,6.55,68800.0,5.2166,5.2325,5.2006,5.2325,68800.0
2007-11-21 13:45:00,6.55,6.57,6.53,6.57,49200.0,5.2325,5.2485,5.2166,5.2485,49200.0
2007-11-21 13:50:00,6.57,6.59,6.55,6.57,137200.0,5.2485,5.2645,5.2325,5.2485,137200.0
2007-11-21 13:55:00,6.56,6.6,6.56,6.58,126000.0,5.2405,5.2725,5.2405,5.2565,126000.0
2007-11-21 14:00:00,6.58,6.58,6.56,6.58,86800.0,5.2565,5.2565,5.2405,5.2565,86800.0
2007-11-21 14:05:00,6.58,6.58,6.55,6.56,64000.0,5.2565,5.2565,5.2325,5.2405,64000.0
2007-11-21 14:10:00,6.56,6.58,6.55,6.57,57600.0,5.2405,5.2565,5.2325,5.2485,57600.0
2007-11-21 14:15:00,6.57,6.57,6.55,6.56,49600.0,5.2485,5.2485,5.2325,5.2405,49600.0
2007-11-21 14:20:00,6.56,6.56,6.53,6.53,63200.0,5.2405,5.2405,5.2166,5.2166,63200.0
2007-11-21 14:25:00,6.53,6.55,6.53,6.53,83200.0,5.2166,5.2325,5.2166,5.2166,83200.0
2007-11-21 14:30:00,6.53,6.54,6.53,6.54,41200.0,5.2166,5.2245,5.2166,5.2245,41200.0
2007-11-21 14:35:00,6.54,6.56,6.53,6.54,58400.0,5.2245,5.2405,5.2166,5.2245,58400.0
2007-11-21 14:40:00,6.53,6.55,6.53,6.54,38000.0,5.2166,5.2325,5.2166,5.2245,38000.0
2007-11-21 14:45:00,6.54,6.55,6.53,6.54,43200.0,5.2245,5.2325,5.2166,5.2245,43200.0
2007-11-21 14:50:00,6.54,6.55,6.53,6.54,57200.0,5.2245,5.2325,5.2166,5.2245,57200.0
2007-11-21 14:55:00,6.54,6.54,6.52,6.54,100800.0,5.2245,5.2245,5.2086,5.2245,100800.0
2007-11-21 15:00:00,6.54,6.57,6.54,6.56,72000.0,5.2245,5.2485,5.2245,5.2405,72000.0
2007-11-21 15:05:00,6.56,6.57,6.55,6.55,66400.0,5.2405,5.2485,5.2325,5.2325,66400.0
2007-11-21 15:10:00,6.55,6.57,6.54,6.55,173200.0,5.2325,5.2485,5.2245,5.2325,173200.0
2007-11-21 15:15:00,6.55,6.56,6.54,6.54,89200.0,5.2325,5.2405,5.2245,5.2245,89200.0
2007-11-21 15:20:00,6.54,6.56,6.53,6.56,130400.0,5.2245,5.2405,5.2166,5.2405,130400.0
2007-11-21 15:25:00,6.56,6.56,6.53,6.54,96800.0,5.2405,5.2405,5.2166,5.2245,96800.0
2007-11-21 15:30:00,6.54,6.56,6.53,6.55,81200.0,5.2245,5.2405,5.2166,5.2325,81200.0
2007-11-21 15:35:00,6.55,6.55,6.52,6.54,100000.0,5.2325,5.2325,5.2086,5.2245,100000.0
2007-11-21 15:40:00,6.53,6.54,6.52,6.52,82400.0,5.2166,5.2245,5.2086,5.2086,82400.0
2007-11-21 15:45:00,6.53,6.53,6.52,6.53,92000.0,5.2166,5.2166,5.2086,5.2166,92000.0
2007-11-21 15:50:00,6.53,6.53,6.5,6.51,132800.0,5.2166,5.2166,5.1926,5.2006,132800.0
2007-11-21 15:55:00,6.51,6.51,6.5,6.5,286000.0,5.2006,5.2006,5.1926,5.1926,286000.0
2007-11-23 09:30:00,6.57,6.6,6.5,6.55,56400.0,5.2485,5.2725,5.1926,5.2325,56400.0
2007-11-23 09:35:00,6.54,6.58,6.54,6.58,27200.0,5.2245,5.2565,5.2245,5.2565,27200.0
2007-11-23 09:40:00,6.59,6.62,6.58,6.59,96800.0,5.2645,5.2884,5.2565,5.2645,96800.0
2007-11-23 09:45:00,6.59,6.59,6.54,6.56,46000.0,5.2645,5.2645,5.2245,5.2405,46000.0
2007-11-23 09:50:00,6.56,6.57,6.55,6.56,30800.0,5.2405,5.2485,5.2325,5.2405,30800.0
2007-11-23 09:55:00,6.56,6.56,6.52,6.53,54400.0,5.2405,5.2405,5.2086,5.2166,54400.0
2007-11-23 10:00:00,6.52,6.52,6.51,6.51,41600.0,5.2086,5.2086,5.2006,5.2006,41600.0
2007-11-23 10:05:00,6.51,6.57,6.51,6.56,92800.0,5.2006,5.2485,5.2006,5.2405,92800.0
2007-11-23 10:10:00,6.56,6.56,6.56,6.56,90400.0,5.2405,5.2405,5.2405,5.2405,90400.0
2007-11-23 10:15:00,6.56,6.56,6.55,6.55,25600.0,5.2405,5.2405,5.2325,5.2325,25600.0
2007-11-23 10:20:00,6.56,6.56,6.54,6.54,42000.0,5.2405,5.2405,5.2245,5.2245,42000.0
2007-11-23 10:25:00,6.54,6.56,6.54,6.55,72000.0,5.2245,5.2405,5.2245,5.2325,72000.0
2007-11-23 10:30:00,6.55,6.56,6.54,6.54,23600.0,5.2325,5.2405,5.2245,5.2245,23600.0
2007-11-23 10:35:00,6.53,6.59,6.53,6.57,82800.0,5.2166,5.2645,5.2166,5.2485,82800.0
2007-11-23 10:40:00,6.57,6.57,6.54,6.54,26800.0,5.2485,5.2485,5.2245,5.2245,26800.0
2007-11-23 10:45:00,6.55,6.56,6.54,6.55,33600.0,5.2325,5.2405,5.2245,5.2325,33600.0
2007-11-23 10:50:00,6.56,6.56,6.56,6.56,11600.0,5.2405,5.2405,5.2405,5.2405,11600.0
2007-11-23 10:55:00,6.56,6.59,6.56,6.58,33600.0,5.2405,5.2645,5.2405,5.2565,33600.0
2007-11-23 11:00:00,6.58,6.6,6.58,6.58,38000.0,5.2565,5.2725,5.2565,5.2565,38000.0
2007-11-23 11:05:00,6.58,6.58,6.56,6.57,52400.0,5.2565,5.2565,5.2405,5.2485,52400.0
2007-11-23 11:10:00,6.57,6.57,6.56,6.57,20800.0,5.2485,5.2485,5.2405,5.2485,20800.0
2007-11-23 11:15:00,6.56,6.57,6.56,6.56,21200.0,5.2405,5.2485,5.2405,5.2405,21200.0
2007-11-23 11:20:00,6.56,6.57,6.55,6.57,62800.0,5.2405,5.2485,5.2325,5.2485,62800.0
2007-11-23 11:25:00,6.57,6.58,6.57,6.57,34400.0,5.2485,5.2565,5.2485,5.2485,34400.0
2007-11-23 11:30:00,6.57,6.59,6.57,6.59,48000.0,5.2485,5.2645,5.2485,5.2645,48000.0
2007-11-23 11:35:00,6.59,6.6,6.58,6.6,43600.0,5.2645,5.2725,5.2565,5.2725,43600.0
2007-11-23 11:40:00,6.6,6.62,6.59,6.61,46800.0,5.2725,5.2884,5.2645,5.2805,46800.0
2007-11-23 11:45:00,6.61,6.61,6.59,6.61,39200.0,5.2805,5.2805,5.2645,5.2805,39200.0
2007-11-23 11:50:00,6.61,6.61,6.6,6.61,29600.0,5.2805,5.2805,5.2725,5.2805,29600.0
2007-11-23 11:55:00,6.62,6.62,6.6,6.61,30400.0,5.2884,5.2884,5.2725,5.2805,30400.0
2007-11-23 12:00:00,6.62,6.62,6.61,6.62,45600.0,5.2884,5.2884,5.2805,5.2884,45600.0
2007-11-23 12:05:00,6.62,6.63,6.61,6.62,51600.0,5.2884,5.2964,5.2805,5.2884,51600.0
2007-11-23 12:10:00,6.62,6.63,6.62,6.62,36400.0,5.2884,5.2964,5.2884,5.2884,36400.0
2007-11-23 12:15:00,6.62,6.62,6.6,6.61,32000.0,5.2884,5.2884,5.2725,5.2805,32000.0
2007-11-23 12:20:00,6.61,6.61,6.6,6.61,20400.0,5.2805,5.2805,5.2725,5.2805,20400.0
2007-11-23 12:25:00,6.61,6.61,6.6,6.6,32800.0,5.2805,5.2805,5.2725,5.2725,32800.0
2007-11-23 12:30:00,6.6,6.61,6.6,6.61,27600.0,5.2725,5.2805,5.2725,5.2805,27600.0
2007-11-23 12:35:00,6.6,6.61,6.58,6.58,44400.0,5.2725,5.2805,5.2565,5.2565,44400.0
2007-11-23 12:40:00,6.58,6.6,6.57,6.6,67600.0,5.2565,5.2725,5.2485,5.2725,67600.0
2007-11-23 12:45:00,6.6,6.61,6.6,6.61,48800.0,5.2725,5.2805,5.2725,5.2805,48800.0
2007-11-23 12:50:00,6.61,6.61,6.58,6.58,92000.0,5.2805,5.2805,5.2565,5.2565,92000.0
2007-11-23 12:55:00,6.58,6.58,6.56,6.56,120000.0,5.2565,5.2565,5.2405,5.2405,120000.0
2007-11-26 09:30:00,6.64,6.64,6.58,6.62,94000.0,5.3044,5.3044,5.2565,5.2884,94000.0
2007-11-26 09:35:00,6.62,6.64,6.6,6.62,99200.0,5.2884,5.3044,5.2725,5.2884,99200.0
2007-11-26 09:40:00,6.63,6.7,6.63,6.7,274000.0,5.2964,5.3524,5.2964,5.3524,274000.0
2007-11-26 09:45:00,6.7,6.7,6.64,6.64,79200.0,5.3524,5.3524,5.3044,5.3044,79200.0
2007-11-26 09:50:00,6.64,6.65,6.63,6.63,53600.0,5.3044,5.3124,5.2964,5.2964,53600.0
2007-11-26 09:55:00,6.63,6.68,6.63,6.68,53200.0,5.2964,5.3364,5.2964,5.3364,53200.0
2007-11-26 10:00:00,6.68,6.68,6.66,6.67,44800.0,5.3364,5.3364,5.3204,5.3284,44800.0
2007-11-26 10:05:00,6.67,6.68,6.66,6.66,98800.0,5.3284,5.3364,5.3204,5.3204,98800.0
2007-11-26 10:10:00,6.66,6.67,6.65,6.65,114400.0,5.3204,5.3284,5.3124,5.3124,114400.0
2007-11-26 10:15:00,6.65,6.66,6.65,6.65,77600.0,5.3124,5.3204,5.3124,5.3124,77600.0
2007-11-26 10:20:00,6.65,6.65,6.6,6.6,77600.0,5.3124,5.3124,5.2725,5.2725,77600.0
2007-11-26 10:25:00,6.61,6.61,6.58,6.58,58000.0,5.2805,5.2805,5.2565,5.2565,58000.0
2007-11-26 10:30:00,6.58,6.6,6.58,6.58,32000.0,5.2565,5.2725,5.2565,5.2565,32000.0
2007-11-26 10:35:00,6.58,6.59,6.58,6.58,30000.0,5.2565,5.2645,5.2565,5.2565,30000.0
2007-11-26 10:40:00,6.58,6.58,6.56,6.56,49600.0,5.2565,5.2565,5.2405,5.2405,49600.0
2007-11-26 10:45:00,6.56,6.6,6.56,6.6,32400.0,5.2405,5.2725,5.2405,5.2725,32400.0
2007-11-26 10:50:00,6.6,6.6,6.59,6.59,24000.0,5.2725,5.2725,5.2645,5.2645,24000.0
2007-11-26 10:55:00,6.58,6.58,6.52,6.53,188400.0,5.2565,5.2565,5.2086,5.2166,188400.0
2007-11-26 11:00:00,6.53,6.56,6.53,6.56,30800.0,5.2166,5.2405,5.2166,5.2405,30800.0
2007-11-26 11:05:00,6.56,6.57,6.55,6.55,43200.0,5.2405,5.2485,5.2325,5.2325,43200.0
2007-11-26 11:10:00,6.55,6.56,6.53,6.53,35600.0,5.2325,5.2405,5.2166,5.2166,35600.0
2007-11-26 11:15:00,6.53,6.55,6.52,6.54,70000.0,5.2166,5.2325,5.2086,5.2245,70000.0
2007-11-26 11:20:00,6.54,6.54,6.51,6.53,118000.0,5.2245,5.2245,5.2006,5.2166,118000.0
2007-11-26 11:25:00,6.52,6.54,6.52,6.52,67600.0,5.2086,5.2245,5.2086,5.2086,67600.0
2007-11-26 11:30:00,6.52,6.53,6.51,6.52,86000.0,5.2086,5.2166,5.2006,5.2086,86000.0
2007-11-26 11:35:00,6.52,6.53,6.51,6.51,92800.0,5.2086,5.2166,5.2006,5.2006,92800.0
2007-11-26 11:40:00,6.51,6.52,6.49,6.52,406000.0,5.2006,5.2086,5.1846,5.2086,406000.0
2007-11-26 11:45:00,6.52,6.54,6.51,6.52,165600.0,5.2086,5.2245,5.2006,5.2086,165600.0
2007-11-26 11:50:00,6.53,6.53,6.5,6.51,40000.0,5.2166,5.2166,5.1926,5.2006,40000.0
2007-11-26 11:55:00,6.51,6.51,6.5,6.5,44800.0,5.2006,5.2006,5.1926,5.1926,44800.0
2007-11-26 12:00:00,6.5,6.51,6.5,6.51,82800.0,5.1926,5.2006,5.1926,5.2006,82800.0
2007-11-26 12:05:00,6.51,6.51,6.5,6.51,44000.0,5.2006,5.2006,5.1926,5.2006,44000.0
2007-11-26 12:10:00,6.51,6.51,6.5,6.5,98400.0,5.2006,5.2006,5.1926,5.1926,98400.0
2007-11-26 12:15:00,6.51,6.52,6.5,6.51,38000.0,5.2006,5.2086,5.1926,5.2006,38000.0
2007-11-26 12:20:00,6.51,6.54,6.51,6.54,30400.0,5.2006,5.2245,5.2006,5.2245,30400.0
2007-11-26 12:25:00,6.54,6.56,6.53,6.54,126400.0,5.2245,5.2405,5.2166,5.2245,126400.0
2007-11-26 12:30:00,6.54,6.55,6.54,6.55,28800.0,5.2245,5.2325,5.2245,5.2325,28800.0
2007-11-26 12:35:00,6.55,6.55,6.52,6.53,75200.0,5.2325,5.2325,5.2086,5.2166,75200.0
2007-11-26 12:40:00,6.53,6.56,6.53,6.55,56400.0,5.2166,5.2405,5.2166,5.2325,56400.0
2007-11-26 12:45:00,6.55,6.57,6.55,6.57,50000.0,5.2325,5.2485,5.2325,5.2485,50000.0
2007-11-26 12:50:00,6.56,6.56,6.55,6.55,20400.0,5.2405,5.2405,5.2325,5.2325,20400.0
2007-11-26 12:55:00,6.55,6.59,6.55,6.59,16400.0,5.2325,5.2645,5.2325,5.2645,16400.0
2007-11-26 13:00:00,6.58,6.59,6.56,6.57,28000.0,5.2565,5.2645,5.2405,5.2485,28000.0
2007-11-26 13:05:00,6.57,6.57,6.56,6.56,32400.0,5.2485,5.2485,5.2405,5.2405,32400.0
2007-11-26 13:10:00,6.56,6.57,6.56,6.56,17200.0,5.2405,5.2485,5.2405,5.2405,17200.0
2007-11-26 13:15:00,6.56,6.58,6.56,6.57,14000.0,5.2405,5.2565,5.2405,5.2485,14000.0
2007-11-26 13:20:00,6.57,6.57,6.56,6.57,54000.0,5.2485,5.2485,5.2405,5.2485,54000.0
2007-11-26 13:25:00,6.57,6.57,6.55,6.55,47600.0,5.2485,5.2485,5.2325,5.2325,47600.0
2007-11-26 13:30:00,6.55,6.56,6.55,6.55,90800.0,5.2325,5.2405,5.2325,5.2325,90800.0
2007-11-26 13:35:00,6.55,6.56,6.55,6.55,99600.0,5.2325,5.2405,5.2325,5.2325,99600.0
2007-11-26 13:40:00,6.55,6.56,6.54,6.54,38400.0,5.2325,5.2405,5.2245,5.2245,38400.0
2007-11-26 13:45:00,6.54,6.55,6.53,6.54,33600.0,5.2245,5.2325,5.2166,5.2245,33600.0
2007-11-26 13:50:00,6.54,6.54,6.52,6.52,29600.0,5.2245,5.2245,5.2086,5.2086,29600.0
2007-11-26 13:55:00,6.52,6.54,6.52,6.54,19200.0,5.2086,5.2245,5.2086,5.2245,19200.0
2007-11-26 14:00:00,6.54,6.56,6.53,6.56,27600.0,5.2245,5.2405,5.2166,5.2405,27600.0
2007-11-26 14:05:00,6.55,6.56,6.53,6.55,30800.0,5.2325,5.2405,5.2166,5.2325,30800.0
2007-11-26 14:10:00,6.55,6.55,6.54,6.55,52000.0,5.2325,5.2325,5.2245,5.2325,52000.0
2007-11-26 14:15:00,6.55,6.56,6.54,6.56,26400.0,5.2325,5.2405,5.2245,5.2405,26400.0
2007-11-26 14:20:00,6.56,6.56,6.55,6.55,29200.0,5.2405,5.2405,5.2325,5.2325,29200.0
2007-11-26 14:25:00,6.55,6.57,6.55,6.56,68800.0,5.2325,5.2485,5.2325,5.2405,68800.0
2007-11-26 14:30:00,6.56,6.58,6.56,6.57,29600.0,5.2405,5.2565,5.2405,5.2485,29600.0
2007-11-26 14:35:00,6.57,6.58,6.56,6.56,16800.0,5.2485,5.2565,5.2405,5.2405,16800.0
2007-11-26 14:40:00,6.56,6.57,6.54,6.56,34400.0,5.2405,5.2485,5.2245,5.2405,34400.0
2007-11-26 14:45:00,6.55,6.55,6.54,6.54,22400.0,5.2325,5.2325,5.2245,5.2245,22400.0
2007-11-26 14:50:00,6.54,6.56,6.54,6.54,37200.0,5.2245,5.2405,5.2245,5.2245,37200.0
2007-11-26 14:55:00,6.54,6.55,6.52,6.52,26800.0,5.2245,5.2325,5.2086,5.2086,26800.0
2007-11-26 15:00:00,6.52,6.52,6.5,6.5,82000.0,5.2086,5.2086,5.1926,5.1926,82000.0
2007-11-26 15:05:00,6.51,6.51,6.49,6.49,124800.0,5.2006,5.2006,5.1846,5.1846,124800.0
2007-11-26 15:10:00,6.49,6.5,6.49,6.5,98400.0,5.1846,5.1926,5.1846,5.1926,98400.0
2007-11-26 15:15:00,6.51,6.51,6.49,6.5,36400.0,5.2006,5.2006,5.1846,5.1926,36400.0
2007-11-26 15:20:00,6.5,6.5,6.49,6.5,113200.0,5.1926,5.1926,5.1846,5.1926,113200.0
2007-11-26 15:25:00,6.5,6.51,6.5,6.5,74800.0,5.1926,5.2006,5.1926,5.1926,74800.0
2007-11-26 15:30:00,6.5,6.51,6.5,6.5,51600.0,5.1926,5.2006,5.1926,5.1926,51600.0
2007-11-26 15:35:00,6.5,6.51,6.5,6.51,110800.0,5.1926,5.2006,5.1926,5.2006,110800.0
2007-11-26 15:40:00,6.5,6.51,6.49,6.5,198800.0,5.1926,5.2006,5.1846,5.1926,198800.0
2007-11-26 15:45:00,6.5,6.51,6.5,6.5,90800.0,5.1926,5.2006,5.1926,5.1926,90800.0
2007-11-26 15:50:00,6.5,6.5,6.47,6.48,158400.0,5.1926,5.1926,5.1686,5.1766,158400.0
2007-11-26 15:55:00,6.48,6.49,6.47,6.47,186000.0,5.1766,5.1846,5.1686,5.1686,186000.0
2007-11-27 09:30:00,6.52,6.54,6.5,6.54,12400.0,5.2086,5.2245,5.1926,5.2245,12400.0
2007-11-27 09:35:00,6.54,6.62,6.53,6.57,44000.0,5.2245,5.2884,5.2166,5.2485,44000.0
2007-11-27 09:40:00,6.58,6.58,6.54,6.54,38000.0,5.2565,5.2565,5.2245,5.2245,38000.0
2007-11-27 09:45:00,6.53,6.57,6.53,6.57,57600.0,5.2166,5.2485,5.2166,5.2485,57600.0
2007-11-27 09:50:00,6.56,6.57,6.52,6.53,43200.0,5.2405,5.2485,5.2086,5.2166,43200.0
2007-11-27 09:55:00,6.53,6.54,6.5,6.51,74000.0,5.2166,5.2245,5.1926,5.2006,74000.0
2007-11-27 10:00:00,6.51,6.54,6.5,6.51,63600.0,5.2006,5.2245,5.1926,5.2006,63600.0
2007-11-27 10:05:00,6.51,6.52,6.48,6.49,111600.0,5.2006,5.2086,5.1766,5.1846,111600.0
2007-11-27 10:10:00,6.49,6.49,6.46,6.47,52400.0,5.1846,5.1846,5.1606,5.1686,52400.0
2007-11-27 10:15:00,6.48,6.51,6.47,6.5,36400.0,5.1766,5.2006,5.1686,5.1926,36400.0
2007-11-27 10:20:00,6.49,6.51,6.49,6.49,106800.0,5.1846,5.2006,5.1846,5.1846,106800.0
2007-11-27 10:25:00,6.49,6.51,6.49,6.49,70000.0,5.1846,5.2006,5.1846,5.1846,70000.0
2007-11-27 10:30:00,6.5,6.51,6.49,6.49,82000.0,5.1926,5.2006,5.1846,5.1846,82000.0
2007-11-27 10:35:00,6.49,6.51,6.47,6.5,94800.0,5.1846,5.2006,5.1686,5.1926,94800.0
2007-11-27 10:40:00,6.5,6.51,6.5,6.5,23600.0,5.1926,5.2006,5.1926,5.1926,23600.0
2007-11-27 10:45:00,6.51,6.54,6.51,6.54,72000.0,5.2006,5.2245,5.2006,5.2245,72000.0
2007-11-27 10:50:00,6.54,6.55,6.52,6.52,48800.0,5.2245,5.2325,5.2086,5.2086,48800.0
2007-11-27 10:55:00,6.52,6.56,6.52,6.56,31600.0,5.2086,5.2405,5.2086,5.2405,31600.0
2007-11-27 11:00:00,6.56,6.57,6.55,6.55,52400.0,5.2405,5.2485,5.2325,5.2325,52400.0
2007-11-27 11:05:00,6.55,6.57,6.55,6.57,40000.0,5.2325,5.2485,5.2325,5.2485,40000.0
2007-11-27 11:10:00,6.57,6.58,6.56,6.57,32400.0,5.2485,5.2565,5.2405,5.2485,32400.0
2007-11-27 11:15:00,6.56,6.59,6.56,6.57,45200.0,5.2405,5.2645,5.2405,5.2485,45200.0
2007-11-27 11:20:00,6.57,6.57,6.54,6.55,33200.0,5.2485,5.2485,5.2245,5.2325,33200.0
2007-11-27 11:25:00,6.55,6.57,6.55,6.55,21200.0,5.2325,5.2485,5.2325,5.2325,21200.0
2007-11-27 11:30:00,6.55,6.57,6.55,6.57,45600.0,5.2325,5.2485,5.2325,5.2485,45600.0
2007-11-27 11:35:00,6.57,6.58,6.56,6.57,65600.0,5.2485,5.2565,5.2405,5.2485,65600.0
2007-11-27 11:40:00,6.57,6.58,6.54,6.54,36000.0,5.2485,5.2565,5.2245,5.2245,36000.0
2007-11-27 11:45:00,6.55,6.55,6.52,6.52,35200.0,5.2325,5.2325,5.2086,5.2086,35200.0
2007-11-27 11:50:00,6.53,6.53,6.51,6.52,26800.0,5.2166,5.2166,5.2006,5.2086,26800.0
2007-11-27 11:55:00,6.51,6.53,6.51,6.51,31200.0,5.2006,5.2166,5.2006,5.2006,31200.0
2007-11-27 12:00:00,6.51,6.53,6.51,6.51,44400.0,5.2006,5.2166,5.2006,5.2006,44400.0
2007-11-27 12:05:00,6.51,6.52,6.51,6.51,71200.0,5.2006,5.2086,5.2006,5.2006,71200.0
2007-11-27 12:10:00,6.51,6.51,6.49,6.5,57600.0,5.2006,5.2006,5.1846,5.1926,57600.0
2007-11-27 12:15:00,6.5,6.51,6.49,6.49,58400.0,5.1926,5.2006,5.1846,5.1846,58400.0
2007-11-27 12:20:00,6.49,6.49,6.48,6.49,44400.0,5.1846,5.1846,5.1766,5.1846,44400.0
2007-11-27 12:25:00,6.49,6.49,6.47,6.49,42800.0,5.1846,5.1846,5.1686,5.1846,42800.0
2007-11-27 12:30:00,6.49,6.51,6.49,6.51,55200.0,5.1846,5.2006,5.1846,5.2006,55200.0
2007-11-27 12:35:00,6.51,6.52,6.51,6.51,48800.0,5.2006,5.2086,5.2006,5.2006,48800.0
2007-11-27 12:40:00,6.51,6.51,6.5,6.51,39600.0,5.2006,5.2006,5.1926,5.2006,39600.0
2007-11-27 12:45:00,6.51,6.52,6.51,6.52,48400.0,5.2006,5.2086,5.2006,5.2086,48400.0
2007-11-27 12:50:00,6.51,6.52,6.51,6.51,53600.0,5.2006,5.2086,5.2006,5.2006,53600.0
2007-11-27 12:55:00,6.51,6.51,6.5,6.5,54400.0,5.2006,5.2006,5.1926,5.1926,54400.0
2007-11-27 13:00:00,6.5,6.51,6.5,6.5,52800.0,5.1926,5.2006,5.1926,5.1926,52800.0
2007-11-27 13:05:00,6.5,6.51,6.5,6.51,40400.0,5.1926,5.2006,5.1926,5.2006,40400.0
2007-11-27 13:10:00,6.51,6.53,6.51,6.51,67600.0,5.2006,5.2166,5.2006,5.2006,67600.0
2007-11-27 13:15:00,6.51,6.52,6.5,6.51,76000.0,5.2006,5.2086,5.1926,5.2006,76000.0
2007-11-27 13:20:00,6.51,6.51,6.51,6.51,45200.0,5.2006,5.2006,5.2006,5.2006,45200.0
2007-11-27 13:25:00,6.51,6.51,6.51,6.51,26400.0,5.2006,5.2006,5.2006,5.2006,26400.0
2007-11-27 13:30:00,6.51,6.51,6.49,6.5,35200.0,5.2006,5.2006,5.1846,5.1926,35200.0
2007-11-27 13:35:00,6.5,6.51,6.49,6.5,38000.0,5.1926,5.2006,5.1846,5.1926,38000.0
2007-11-27 13:40:00,6.5,6.51,6.48,6.5,58800.0,5.1926,5.2006,5.1766,5.1926,58800.0
2007-11-27 13:45:00,6.5,6.51,6.5,6.51,37600.0,5.1926,5.2006,5.1926,5.2006,37600.0
2007-11-27 13:50:00,6.51,6.51,6.48,6.48,33200.0,5.2006,5.2006,5.1766,5.1766,33200.0
2007-11-27 13:55:00,6.48,6.49,6.48,6.48,10400.0,5.1766,5.1846,5.1766,5.1766,10400.0
2007-11-27 14:00:00,6.49,6.49,6.44,6.46,158000.0,5.1846,5.1846,5.1447,5.1606,158000.0
2007-11-27 14:05:00,6.46,6.48,6.46,6.46,77600.0,5.1606,5.1766,5.1606,5.1606,77600.0
2007-11-27 14:10:00,6.47,6.48,6.46,6.47,82400.0,5.1686,5.1766,5.1606,5.1686,82400.0
2007-11-27 14:15:00,6.48,6.49,6.44,6.48,168400.0,5.1766,5.1846,5.1447,5.1766,168400.0
2007-11-27 14:20:00,6.48,6.48,6.45,6.46,54400.0,5.1766,5.1766,5.1526,5.1606,54400.0
2007-11-27 14:25:00,6.45,6.47,6.45,6.45,34800.0,5.1526,5.1686,5.1526,5.1526,34800.0
2007-11-27 14:30:00,6.45,6.46,6.44,6.46,29200.0,5.1526,5.1606,5.1447,5.1606,29200.0
2007-11-27 14:35:00,6.45,6.45,6.42,6.43,151200.0,5.1526,5.1526,5.1287,5.1367,151200.0
2007-11-27 14:40:00,6.43,6.45,6.42,6.43,31600.0,5.1367,5.1526,5.1287,5.1367,31600.0
2007-11-27 14:45:00,6.42,6.44,6.41,6.42,73200.0,5.1287,5.1447,5.1207,5.1287,73200.0
2007-11-27 14:50:00,6.42,6.45,6.41,6.43,42000.0,5.1287,5.1526,5.1207,5.1367,42000.0
2007-11-27 14:55:00,6.43,6.44,6.42,6.43,36800.0,5.1367,5.1447,5.1287,5.1367,36800.0
2007-11-27 15:00:00,6.43,6.44,6.41,6.41,50400.0,5.1367,5.1447,5.1207,5.1207,50400.0
2007-11-27 15:05:00,6.41,6.43,6.41,6.42,69200.0,5.1207,5.1367,5.1207,5.1287,69200.0
2007-11-27 15:10:00,6.42,6.45,6.42,6.43,78000.0,5.1287,5.1526,5.1287,5.1367,78000.0
2007-11-27 15:15:00,6.43,6.43,6.42,6.42,52400.0,5.1367,5.1367,5.1287,5.1287,52400.0
2007-11-27 15:20:00,6.42,6.44,6.42,6.42,56000.0,5.1287,5.1447,5.1287,5.1287,56000.0
2007-11-27 15:25:00,6.43,6.43,6.4,6.42,87200.0,5.1367,5.1367,5.1127,5.1287,87200.0
2007-11-27 15:30:00,6.42,6.46,6.42,6.46,65200.0,5.1287,5.1606,5.1287,5.1606,65200.0
2007-11-27 15:35:00,6.46,6.47,6.45,6.46,85200.0,5.1606,5.1686,5.1526,5.1606,85200.0
2007-11-27 15:40:00,6.46,6.47,6.44,6.45,100400.0,5.1606,5.1686,5.1447,5.1526,100400.0
2007-11-27 15:45:00,6.45,6.47,6.44,6.46,59200.0,5.1526,5.1686,5.1447,5.1606,59200.0
2007-11-27 15:50:00,6.46,6.48,6.45,6.47,107200.0,5.1606,5.1766,5.1526,5.1686,107200.0
2007-11-27 15:55:00,6.47,6.48,6.44,6.47,142000.0,5.1686,5.1766,5.1447,5.1686,142000.0
2007-11-28 09:30:00,6.56,6.58,6.54,6.57,49600.0,5.2405,5.2565,5.2245,5.2485,49600.0
2007-11-28 09:35:00,6.58,6.6,6.57,6.59,134400.0,5.2565,5.2725,5.2485,5.2645,134400.0
2007-11-28 09:40:00,6.59,6.6,6.59,6.59,55200.0,5.2645,5.2725,5.2645,5.2645,55200.0
2007-11-28 09:45:00,6.6,6.65,6.59,6.63,128400.0,5.2725,5.3124,5.2645,5.2964,128400.0
2007-11-28 09:50:00,6.64,6.66,6.63,6.63,224000.0,5.3044,5.3204,5.2964,5.2964,224000.0
2007-11-28 09:55:00,6.63,6.64,6.61,6.61,59200.0,5.2964,5.3044,5.2805,5.2805,59200.0
2007-11-28 10:00:00,6.61,6.62,6.59,6.61,54800.0,5.2805,5.2884,5.2645,5.2805,54800.0
2007-11-28 10:05:00,6.61,6.61,6.58,6.58,26800.0,5.2805,5.2805,5.2565,5.2565,26800.0
2007-11-28 10:10:00,6.58,6.58,6.56,6.57,44000.0,5.2565,5.2565,5.2405,5.2485,44000.0
2007-11-28 10:15:00,6.56,6.59,6.56,6.58,54000.0,5.2405,5.2645,5.2405,5.2565,54000.0
2007-11-28 10:20:00,6.59,6.62,6.58,6.59,37600.0,5.2645,5.2884,5.2565,5.2645,37600.0
2007-11-28 10:25:00,6.59,6.59,6.58,6.59,59600.0,5.2645,5.2645,5.2565,5.2645,59600.0
2007-11-28 10:30:00,6.59,6.61,6.58,6.6,172000.0,5.2645,5.2805,5.2565,5.2725,172000.0
2007-11-28 10:35:00,6.6,6.62,6.6,6.61,61200.0,5.2725,5.2884,5.2725,5.2805,61200.0
2007-11-28 10:40:00,6.61,6.64,6.61,6.64,110800.0,5.2805,5.3044,5.2805,5.3044,110800.0
2007-11-28 10:45:00,6.64,6.66,6.63,6.64,134800.0,5.3044,5.3204,5.2964,5.3044,134800.0
2007-11-28 10:50:00,6.64,6.64,6.62,6.63,127600.0,5.3044,5.3044,5.2884,5.2964,127600.0
2007-11-28 10:55:00,6.63,6.63,6.62,6.63,60000.0,5.2964,5.2964,5.2884,5.2964,60000.0
2007-11-28 11:00:00,6.63,6.63,6.6,6.61,139600.0,5.2964,5.2964,5.2725,5.2805,139600.0
2007-11-28 11:05:00,6.61,6.62,6.6,6.61,54800.0,5.2805,5.2884,5.2725,5.2805,54800.0
2007-11-28 11:10:00,6.61,6.62,6.6,6.61,24800.0,5.2805,5.2884,5.2725,5.2805,24800.0
2007-11-28 11:15:00,6.61,6.63,6.61,6.62,40400.0,5.2805,5.2964,5.2805,5.2884,40400.0
2007-11-28 11:20:00,6.62,6.62,6.59,6.6,48400.0,5.2884,5.2884,5.2645,5.2725,48400.0
2007-11-28 11:25:00,6.6,6.61,6.59,6.61,22800.0,5.2725,5.2805,5.2645,5.2805,22800.0
2007-11-28 11:30:00,6.61,6.61,6.6,6.6,38800.0,5.2805,5.2805,5.2725,5.2725,38800.0
2007-11-28 11:35:00,6.6,6.62,6.57,6.57,54000.0,5.2725,5.2884,5.2485,5.2485,54000.0
2007-11-28 11:40:00,6.57,6.58,6.55,6.56,99200.0,5.2485,5.2565,5.2325,5.2405,99200.0
2007-11-28 11:45:00,6.56,6.56,6.53,6.53,112000.0,5.2405,5.2405,5.2166,5.2166,112000.0
2007-11-28 11:50:00,6.53,6.53,6.52,6.53,113200.0,5.2166,5.2166,5.2086,5.2166,113200.0
2007-11-28 11:55:00,6.53,6.55,6.53,6.54,127600.0,5.2166,5.2325,5.2166,5.2245,127600.0
2007-11-28 12:00:00,6.54,6.57,6.54,6.57,207600.0,5.2245,5.2485,5.2245,5.2485,207600.0
2007-11-28 12:05:00,6.57,6.58,6.57,6.58,136400.0,5.2485,5.2565,5.2485,5.2565,136400.0
2007-11-28 12:10:00,6.58,6.58,6.57,6.58,96400.0,5.2565,5.2565,5.2485,5.2565,96400.0
2007-11-28 12:15:00,6.58,6.58,6.58,6.58,140400.0,5.2565,5.2565,5.2565,5.2565,140400.0
2007-11-28 12:20:00,6.58,6.59,6.58,6.58,116400.0,5.2565,5.2645,5.2565,5.2565,116400.0
2007-11-28 12:25:00,6.59,6.59,6.57,6.58,249200.0,5.2645,5.2645,5.2485,5.2565,249200.0
2007-11-28 12:30:00,6.58,6.58,6.57,6.57,74400.0,5.2565,5.2565,5.2485,5.2485,74400.0
2007-11-28 12:35:00,6.57,6.58,6.57,6.57,76400.0,5.2485,5.2565,5.2485,5.2485,76400.0
2007-11-28 12:40:00,6.57,6.57,6.56,6.57,144400.0,5.2485,5.2485,5.2405,5.2485,144400.0
2007-11-28 12:45:00,6.57,6.58,6.57,6.58,116000.0,5.2485,5.2565,5.2485,5.2565,116000.0
2007-11-28 12:50:00,6.58,6.58,6.57,6.58,105200.0,5.2565,5.2565,5.2485,5.2565,105200.0
2007-11-28 12:55:00,6.58,6.58,6.57,6.57,62800.0,5.2565,5.2565,5.2485,5.2485,62800.0
2007-11-28 13:00:00,6.57,6.58,6.57,6.58,121200.0,5.2485,5.2565,5.2485,5.2565,121200.0
2007-11-28 13:05:00,6.58,6.58,6.58,6.58,95600.0,5.2565,5.2565,5.2565,5.2565,95600.0
2007-11-28 13:10:00,6.58,6.59,6.58,6.59,76800.0,5.2565,5.2645,5.2565,5.2645,76800.0
2007-11-28 13:15:00,6.59,6.61,6.59,6.61,125200.0,5.2645,5.2805,5.2645,5.2805,125200.0
2007-11-28 13:20:00,6.61,6.61,6.6,6.61,107200.0,5.2805,5.2805,5.2725,5.2805,107200.0
2007-11-28 13:25:00,6.61,6.62,6.61,6.62,99200.0,5.2805,5.2884,5.2805,5.2884,99200.0
2007-11-28 13:30:00,6.62,6.62,6.61,6.61,78000.0,5.2884,5.2884,5.2805,5.2805,78000.0
2007-11-28 13:35:00,6.61,6.62,6.59,6.6,189600.0,5.2805,5.2884,5.2645,5.2725,189600.0
2007-11-28 13:40:00,6.59,6.6,6.58,6.58,192000.0,5.2645,5.2725,5.2565,5.2565,192000.0
2007-11-28 13:45:00,6.58,6.59,6.58,6.59,194800.0,5.2565,5.2645,5.2565,5.2645,194800.0
2007-11-28 13:50:00,6.59,6.59,6.57,6.58,187600.0,5.2645,5.2645,5.2485,5.2565,187600.0
2007-11-28 13:55:00,6.59,6.61,6.58,6.59,222800.0,5.2645,5.2805,5.2565,5.2645,222800.0
2007-11-28 14:00:00,6.59,6.59,6.57,6.59,138000.0,5.2645,5.2645,5.2485,5.2645,138000.0
2007-11-28 14:05:00,6.59,6.59,6.57,6.59,128400.0,5.2645,5.2645,5.2485,5.2645,128400.0
2007-11-28 14:10:00,6.59,6.61,6.59,6.61,97200.0,5.2645,5.2805,5.2645,5.2805,97200.0
2007-11-28 14:15:00,6.61,6.61,6.6,6.6,69200.0,5.2805,5.2805,5.2725,5.2725,69200.0
2007-11-28 14:20:00,6.6,6.6,6.59,6.6,166400.0,5.2725,5.2725,5.2645,5.2725,166400.0
2007-11-28 14:25:00,6.59,6.59,6.58,6.59,111600.0,5.2645,5.2645,5.2565,5.2645,111600.0
2007-11-28 14:30:00,6.59,6.59,6.57,6.57,164800.0,5.2645,5.2645,5.2485,5.2485,164800.0
2007-11-28 14:35:00,6.57,6.58,6.57,6.57,96800.0,5.2485,5.2565,5.2485,5.2485,96800.0
2007-11-28 14:40:00,6.57,6.57,6.56,6.57,112800.0,5.2485,5.2485,5.2405,5.2485,112800.0
2007-11-28 14:45:00,6.57,6.61,6.56,6.6,243600.0,5.2485,5.2805,5.2405,5.2725,243600.0
2007-11-28 14:50:00,6.6,6.6,6.58,6.59,126400.0,5.2725,5.2725,5.2565,5.2645,126400.0
2007-11-28 14:55:00,6.59,6.6,6.59,6.6,121600.0,5.2645,5.2725,5.2645,5.2725,121600.0
2007-11-28 15:00:00,6.6,6.6,6.59,6.6,125600.0,5.2725,5.2725,5.2645,5.2725,125600.0
2007-11-28 15:05:00,6.6,6.6,6.6,6.6,175200.0,5.2725,5.2725,5.2725,5.2725,175200.0
2007-11-28 15:10:00,6.6,6.6,6.58,6.58,166000.0,5.2725,5.2725,5.2565,5.2565,166000.0
2007-11-28 15:15:00,6.58,6.6,6.58,6.6,189600.0,5.2565,5.2725,5.2565,5.2725,189600.0
2007-11-28 15:20:00,6.6,6.62,6.6,6.61,186400.0,5.2725,5.2884,5.2725,5.2805,186400.0
2007-11-28 15:25:00,6.61,6.63,6.61,6.61,230000.0,5.2805,5.2964,5.2805,5.2805,230000.0
2007-11-28 15:30:00,6.61,6.62,6.59,6.59,134000.0,5.2805,5.2884,5.2645,5.2645,134000.0
2007-11-28 15:35:00,6.59,6.6,6.59,6.6,195600.0,5.2645,5.2725,5.2645,5.2725,195600.0
2007-11-28 15:40:00,6.6,6.6,6.56,6.56,226000.0,5.2725,5.2725,5.2405,5.2405,226000.0
2007-11-28 15:45:00,6.57,6.57,6.53,6.53,236400.0,5.2485,5.2485,5.2166,5.2166,236400.0
2007-11-28 15:50:00,6.53,6.53,6.51,6.52,308000.0,5.2166,5.2166,5.2006,5.2086,308000.0
2007-11-28 15:55:00,6.52,6.54,6.52,6.54,359200.0,5.2086,5.2245,5.2086,5.2245,359200.0
2007-11-29 09:30:00,6.48,6.54,6.42,6.43,84400.0,5.1766,5.2245,5.1287,5.1367,84400.0
2007-11-29 09:35:00,6.42,6.44,6.39,6.41,94000.0,5.1287,5.1447,5.1047,5.1207,94000.0
2007-11-29 09:40:00,6.4,6.43,6.4,6.43,58400.0,5.1127,5.1367,5.1127,5.1367,58400.0
2007-11-29 09:45:00,6.43,6.43,6.41,6.42,64800.0,5.1367,5.1367,5.1207,5.1287,64800.0
2007-11-29 09:50:00,6.42,6.43,6.41,6.41,57600.0,5.1287,5.1367,5.1207,5.1207,57600.0
2007-11-29 09:55:00,6.42,6.44,6.41,6.44,86000.0,5.1287,5.1447,5.1207,5.1447,86000.0
2007-11-29 10:00:00,6.44,6.46,6.42,6.42,130000.0,5.1447,5.1606,5.1287,5.1287,130000.0
2007-11-29 10:05:00,6.42,6.43,6.39,6.41,117600.0,5.1287,5.1367,5.1047,5.1207,117600.0
2007-11-29 10:10:00,6.41,6.42,6.39,6.41,67200.0,5.1207,5.1287,5.1047,5.1207,67200.0
2007-11-29 10:15:00,6.41,6.43,6.41,6.41,46800.0,5.1207,5.1367,5.1207,5.1207,46800.0
2007-11-29 10:20:00,6.41,6.41,6.39,6.4,66400.0,5.1207,5.1207,5.1047,5.1127,66400.0
2007-11-29 10:25:00,6.4,6.4,6.37,6.39,79600.0,5.1127,5.1127,5.0887,5.1047,79600.0
2007-11-29 10:30:00,6.38,6.4,6.37,6.38,118800.0,5.0967,5.1127,5.0887,5.0967,118800.0
2007-11-29 10:35:00,6.38,6.4,6.38,6.39,105200.0,5.0967,5.1127,5.0967,5.1047,105200.0
2007-11-29 10:40:00,6.39,6.4,6.38,6.39,59200.0,5.1047,5.1127,5.0967,5.1047,59200.0
2007-11-29 10:45:00,6.39,6.39,6.37,6.38,70000.0,5.1047,5.1047,5.0887,5.0967,70000.0
2007-11-29 10:50:00,6.38,6.38,6.37,6.38,82000.0,5.0967,5.0967,5.0887,5.0967,82000.0
2007-11-29 10:55:00,6.38,6.4,6.38,6.39,55600.0,5.0967,5.1127,5.0967,5.1047,55600.0
2007-11-29 11:00:00,6.39,6.4,6.36,6.37,40400.0,5.1047,5.1127,5.0807,5.0887,40400.0
2007-11-29 11:05:00,6.37,6.38,6.37,6.37,57600.0,5.0887,5.0967,5.0887,5.0887,57600.0
2007-11-29 11:10:00,6.38,6.41,6.36,6.41,105600.0,5.0967,5.1207,5.0807,5.1207,105600.0
2007-11-29 11:15:00,6.41,6.41,6.39,6.39,58800.0,5.1207,5.1207,5.1047,5.1047,58800.0
2007-11-29 11:20:00,6.39,6.4,6.38,6.39,77200.0,5.1047,5.1127,5.0967,5.1047,77200.0
2007-11-29 11:25:00,6.39,6.4,6.38,6.39,63600.0,5.1047,5.1127,5.0967,5.1047,63600.0
2007-11-29 11:30:00,6.4,6.4,6.38,6.39,83200.0,5.1127,5.1127,5.0967,5.1047,83200.0
2007-11-29 11:35:00,6.39,6.42,6.39,6.39,72400.0,5.1047,5.1287,5.1047,5.1047,72400.0
2007-11-29 11:40:00,6.39,6.41,6.39,6.41,18000.0,5.1047,5.1207,5.1047,5.1207,18000.0
2007-11-29 11:45:00,6.41,6.42,6.4,6.41,45600.0,5.1207,5.1287,5.1127,5.1207,45600.0
2007-11-29 11:50:00,6.42,6.43,6.41,6.41,43200.0,5.1287,5.1367,5.1207,5.1207,43200.0
2007-11-29 11:55:00,6.41,6.43,6.41,6.42,41200.0,5.1207,5.1367,5.1207,5.1287,41200.0
2007-11-29 12:00:00,6.42,6.43,6.42,6.42,26800.0,5.1287,5.1367,5.1287,5.1287,26800.0
2007-11-29 12:05:00,6.42,6.43,6.41,6.43,82400.0,5.1287,5.1367,5.1207,5.1367,82400.0
2007-11-29 12:10:00,6.43,6.43,6.39,6.39,46000.0,5.1367,5.1367,5.1047,5.1047,46000.0
2007-11-29 12:15:00,6.39,6.39,6.37,6.38,46400.0,5.1047,5.1047,5.0887,5.0967,46400.0
2007-11-29 12:20:00,6.38,6.38,6.37,6.38,32000.0,5.0967,5.0967,5.0887,5.0967,32000.0
2007-11-29 12:25:00,6.38,6.4,6.37,6.39,38800.0,5.0967,5.1127,5.0887,5.1047,38800.0
2007-11-29 12:30:00,6.39,6.4,6.39,6.4,43200.0,5.1047,5.1127,5.1047,5.1127,43200.0
2007-11-29 12:35:00,6.4,6.42,6.4,6.41,57200.0,5.1127,5.1287,5.1127,5.1207,57200.0
2007-11-29 12:40:00,6.41,6.42,6.4,6.41,42000.0,5.1207,5.1287,5.1127,5.1207,42000.0
2007-11-29 12:45:00,6.41,6.41,6.38,6.38,43600.0,5.1207,5.1207,5.0967,5.0967,43600.0
2007-11-29 12:50:00,6.38,6.41,6.38,6.39,42400.0,5.0967,5.1207,5.0967,5.1047,42400.0
2007-11-29 12:55:00,6.39,6.4,6.39,6.39,28800.0,5.1047,5.1127,5.1047,5.1047,28800.0
2007-11-29 13:00:00,6.39,6.41,6.39,6.39,47600.0,5.1047,5.1207,5.1047,5.1047,47600.0
2007-11-29 13:05:00,6.39,6.42,6.39,6.42,56000.0,5.1047,5.1287,5.1047,5.1287,56000.0
2007-11-29 13:10:00,6.42,6.44,6.41,6.43,98400.0,5.1287,5.1447,5.1207,5.1367,98400.0
2007-11-29 13:15:00,6.43,6.44,6.42,6.43,68000.0,5.1367,5.1447,5.1287,5.1367,68000.0
2007-11-29 13:20:00,6.43,6.44,6.42,6.43,76400.0,5.1367,5.1447,5.1287,5.1367,76400.0
2007-11-29 13:25:00,6.43,6.44,6.42,6.43,55600.0,5.1367,5.1447,5.1287,5.1367,55600.0
2007-11-29 13:30:00,6.43,6.45,6.43,6.44,62000.0,5.1367,5.1526,5.1367,5.1447,62000.0
2007-11-29 13:35:00,6.44,6.45,6.44,6.44,29200.0,5.1447,5.1526,5.1447,5.1447,29200.0
2007-11-29 13:40:00,6.43,6.43,6.41,6.41,51200.0,5.1367,5.1367,5.1207,5.1207,51200.0
2007-11-29 13:45:00,6.41,6.43,6.41,6.43,88800.0,5.1207,5.1367,5.1207,5.1367,88800.0
2007-11-29 13:50:00,6.44,6.45,6.43,6.45,73600.0,5.1447,5.1526,5.1367,5.1526,73600.0
2007-11-29 13:55:00,6.45,6.45,6.44,6.45,33200.0,5.1526,5.1526,5.1447,5.1526,33200.0
2007-11-29 14:00:00,6.45,6.46,6.43,6.44,61200.0,5.1526,5.1606,5.1367,5.1447,61200.0
2007-11-29 14:05:00,6.44,6.46,6.44,6.46,54400.0,5.1447,5.1606,5.1447,5.1606,54400.0
2007-11-29 14:10:00,6.46,6.46,6.44,6.45,35200.0,5.1606,5.1606,5.1447,5.1526,35200.0
2007-11-29 14:15:00,6.45,6.46,6.44,6.44,52000.0,5.1526,5.1606,5.1447,5.1447,52000.0
2007-11-29 14:20:00,6.44,6.46,6.44,6.46,33200.0,5.1447,5.1606,5.1447,5.1606,33200.0
2007-11-29 14:25:00,6.46,6.48,6.46,6.47,63200.0,5.1606,5.1766,5.1606,5.1686,63200.0
2007-11-29 14:30:00,6.47,6.47,6.45,6.46,59200.0,5.1686,5.1686,5.1526,5.1606,59200.0
2007-11-29 14:35:00,6.46,6.47,6.45,6.45,30800.0,5.1606,5.1686,5.1526,5.1526,30800.0
2007-11-29 14:40:00,6.46,6.47,6.46,6.47,50000.0,5.1606,5.1686,5.1606,5.1686,50000.0
2007-11-29 14:45:00,6.47,6.48,6.46,6.46,46800.0,5.1686,5.1766,5.1606,5.1606,46800.0
2007-11-29 14:50:00,6.46,6.47,6.45,6.46,108000.0,5.1606,5.1686,5.1526,5.1606,108000.0
2007-11-29 14:55:00,6.46,6.47,6.46,6.47,52000.0,5.1606,5.1686,5.1606,5.1686,52000.0
2007-11-29 15:00:00,6.47,6.49,6.47,6.48,68400.0,5.1686,5.1846,5.1686,5.1766,68400.0
2007-11-29 15:05:00,6.47,6.5,6.47,6.49,57200.0,5.1686,5.1926,5.1686,5.1846,57200.0
2007-11-29 15:10:00,6.49,6.49,6.46,6.46,26400.0,5.1846,5.1846,5.1606,5.1606,26400.0
2007-11-29 15:15:00,6.46,6.49,6.46,6.47,54400.0,5.1606,5.1846,5.1606,5.1686,54400.0
2007-11-29 15:20:00,6.47,6.48,6.46,6.47,58800.0,5.1686,5.1766,5.1606,5.1686,58800.0
2007-11-29 15:25:00,6.47,6.48,6.46,6.48,43600.0,5.1686,5.1766,5.1606,5.1766,43600.0
2007-11-29 15:30:00,6.48,6.48,6.46,6.47,62800.0,5.1766,5.1766,5.1606,5.1686,62800.0
2007-11-29 15:35:00,6.47,6.48,6.44,6.45,111200.0,5.1686,5.1766,5.1447,5.1526,111200.0
2007-11-29 15:40:00,6.45,6.46,6.44,6.46,58000.0,5.1526,5.1606,5.1447,5.1606,58000.0
2007-11-29 15:45:00,6.46,6.46,6.44,6.44,122400.0,5.1606,5.1606,5.1447,5.1447,122400.0
2007-11-29 15:50:00,6.44,6.45,6.43,6.45,75200.0,5.1447,5.1526,5.1367,5.1526,75200.0
2007-11-29 15:55:00,6.45,6.46,6.44,6.46,156000.0,5.1526,5.1606,5.1447,5.1606,156000.0
2007-11-30 09:30:00,6.52,6.54,6.46,6.52,49200.0,5.2086,5.2245,5.1606,5.2086,49200.0
2007-11-30 09:35:00,6.52,6.58,6.52,6.56,66400.0,5.2086,5.2565,5.2086,5.2405,66400.0
2007-11-30 09:40:00,6.56,6.62,6.56,6.61,60000.0,5.2405,5.2884,5.2405,5.2805,60000.0
2007-11-30 09:45:00,6.61,6.61,6.58,6.59,45600.0,5.2805,5.2805,5.2565,5.2645,45600.0
2007-11-30 09:50:00,6.59,6.59,6.57,6.58,21200.0,5.2645,5.2645,5.2485,5.2565,21200.0
2007-11-30 09:55:00,6.58,6.58,6.55,6.57,69600.0,5.2565,5.2565,5.2325,5.2485,69600.0
2007-11-30 10:00:00,6.57,6.61,6.55,6.56,69200.0,5.2485,5.2805,5.2325,5.2405,69200.0
2007-11-30 10:05:00,6.57,6.57,6.55,6.56,24000.0,5.2485,5.2485,5.2325,5.2405,24000.0
2007-11-30 10:10:00,6.56,6.57,6.55,6.57,28000.0,5.2405,5.2485,5.2325,5.2485,28000.0
2007-11-30 10:15:00,6.57,6.6,6.57,6.59,118000.0,5.2485,5.2725,5.2485,5.2645,118000.0
2007-11-30 10:20:00,6.59,6.6,6.58,6.58,54000.0,5.2645,5.2725,5.2565,5.2565,54000.0
2007-11-30 10:25:00,6.58,6.6,6.58,6.6,34400.0,5.2565,5.2725,5.2565,5.2725,34400.0
2007-11-30 10:30:00,6.6,6.62,6.59,6.59,44400.0,5.2725,5.2884,5.2645,5.2645,44400.0
2007-11-30 10:35:00,6.59,6.6,6.58,6.59,16800.0,5.2645,5.2725,5.2565,5.2645,16800.0
2007-11-30 10:40:00,6.59,6.59,6.58,6.59,25200.0,5.2645,5.2645,5.2565,5.2645,25200.0
2007-11-30 10:45:00,6.59,6.6,6.59,6.59,15200.0,5.2645,5.2725,5.2645,5.2645,15200.0
2007-11-30 10:50:00,6.59,6.6,6.58,6.59,42000.0,5.2645,5.2725,5.2565,5.2645,42000.0
2007-11-30 10:55:00,6.59,6.61,6.57,6.58,94800.0,5.2645,5.2805,5.2485,5.2565,94800.0
2007-11-30 11:00:00,6.58,6.6,6.58,6.58,53200.0,5.2565,5.2725,5.2565,5.2565,53200.0
2007-11-30 11:05:00,6.59,6.61,6.59,6.6,42000.0,5.2645,5.2805,5.2645,5.2725,42000.0
2007-11-30 11:10:00,6.6,6.61,6.59,6.6,224000.0,5.2725,5.2805,5.2645,5.2725,224000.0
2007-11-30 11:15:00,6.6,6.61,6.58,6.59,112400.0,5.2725,5.2805,5.2565,5.2645,112400.0
2007-11-30 11:20:00,6.59,6.61,6.58,6.6,77200.0,5.2645,5.2805,5.2565,5.2725,77200.0
2007-11-30 11:25:00,6.6,6.61,6.6,6.6,64800.0,5.2725,5.2805,5.2725,5.2725,64800.0
2007-11-30 11:30:00,6.61,6.61,6.57,6.6,63200.0,5.2805,5.2805,5.2485,5.2725,63200.0
2007-11-30 11:35:00,6.59,6.61,6.59,6.6,36800.0,5.2645,5.2805,5.2645,5.2725,36800.0
2007-11-30 11:40:00,6.6,6.61,6.6,6.61,34000.0,5.2725,5.2805,5.2725,5.2805,34000.0
2007-11-30 11:45:00,6.61,6.61,6.59,6.59,27200.0,5.2805,5.2805,5.2645,5.2645,27200.0
2007-11-30 11:50:00,6.6,6.61,6.6,6.6,22800.0,5.2725,5.2805,5.2725,5.2725,22800.0
2007-11-30 11:55:00,6.6,6.61,6.6,6.61,35600.0,5.2725,5.2805,5.2725,5.2805,35600.0
2007-11-30 12:00:00,6.61,6.61,6.6,6.6,26000.0,5.2805,5.2805,5.2725,5.2725,26000.0
2007-11-30 12:05:00,6.6,6.61,6.6,6.61,27200.0,5.2725,5.2805,5.2725,5.2805,27200.0
2007-11-30 12:10:00,6.61,6.61,6.61,6.61,58000.0,5.2805,5.2805,5.2805,5.2805,58000.0
2007-11-30 12:15:00,6.61,6.63,6.6,6.63,80800.0,5.2805,5.2964,5.2725,5.2964,80800.0
2007-11-30 12:20:00,6.62,6.62,6.6,6.6,44400.0,5.2884,5.2884,5.2725,5.2725,44400.0
2007-11-30 12:25:00,6.6,6.62,6.6,6.62,46800.0,5.2725,5.2884,5.2725,5.2884,46800.0
2007-11-30 12:30:00,6.62,6.63,6.62,6.63,32000.0,5.2884,5.2964,5.2884,5.2964,32000.0
2007-11-30 12:35:00,6.63,6.63,6.61,6.62,78000.0,5.2964,5.2964,5.2805,5.2884,78000.0
2007-11-30 12:40:00,6.62,6.62,6.6,6.6,52400.0,5.2884,5.2884,5.2725,5.2725,52400.0
2007-11-30 12:45:00,6.6,6.62,6.6,6.61,48400.0,5.2725,5.2884,5.2725,5.2805,48400.0
2007-11-30 12:50:00,6.61,6.62,6.61,6.62,62400.0,5.2805,5.2884,5.2805,5.2884,62400.0
2007-11-30 12:55:00,6.62,6.63,6.61,6.63,41600.0,5.2884,5.2964,5.2805,5.2964,41600.0
2007-11-30 13:00:00,6.63,6.63,6.62,6.62,60400.0,5.2964,5.2964,5.2884,5.2884,60400.0
2007-11-30 13:05:00,6.62,6.63,6.62,6.63,56400.0,5.2884,5.2964,5.2884,5.2964,56400.0
2007-11-30 13:10:00,6.62,6.62,6.61,6.62,35200.0,5.2884,5.2884,5.2805,5.2884,35200.0
2007-11-30 13:15:00,6.62,6.64,6.62,6.63,53600.0,5.2884,5.3044,5.2884,5.2964,53600.0
2007-11-30 13:20:00,6.64,6.64,6.63,6.64,20400.0,5.3044,5.3044,5.2964,5.3044,20400.0
2007-11-30 13:25:00,6.65,6.67,6.65,6.66,42800.0,5.3124,5.3284,5.3124,5.3204,42800.0
2007-11-30 13:30:00,6.66,6.67,6.66,6.66,65600.0,5.3204,5.3284,5.3204,5.3204,65600.0
2007-11-30 13:35:00,6.66,6.68,6.65,6.66,93200.0,5.3204,5.3364,5.3124,5.3204,93200.0
2007-11-30 13:40:00,6.66,6.66,6.65,6.66,43200.0,5.3204,5.3204,5.3124,5.3204,43200.0
2007-11-30 13:45:00,6.65,6.66,6.64,6.66,60800.0,5.3124,5.3204,5.3044,5.3204,60800.0
2007-11-30 13:50:00,6.66,6.66,6.65,6.66,54400.0,5.3204,5.3204,5.3124,5.3204,54400.0
2007-11-30 13:55:00,6.66,6.67,6.64,6.65,67600.0,5.3204,5.3284,5.3044,5.3124,67600.0
2007-11-30 14:00:00,6.65,6.66,6.62,6.62,50800.0,5.3124,5.3204,5.2884,5.2884,50800.0
2007-11-30 14:05:00,6.63,6.65,6.63,6.64,51200.0,5.2964,5.3124,5.2964,5.3044,51200.0
2007-11-30 14:10:00,6.64,6.67,6.64,6.66,62000.0,5.3044,5.3284,5.3044,5.3204,62000.0
2007-11-30 14:15:00,6.66,6.68,6.66,6.68,108400.0,5.3204,5.3364,5.3204,5.3364,108400.0
2007-11-30 14:20:00,6.68,6.68,6.66,6.67,53200.0,5.3364,5.3364,5.3204,5.3284,53200.0
2007-11-30 14:25:00,6.66,6.68,6.65,6.68,83600.0,5.3204,5.3364,5.3124,5.3364,83600.0
2007-11-30 14:30:00,6.68,6.68,6.67,6.68,78800.0,5.3364,5.3364,5.3284,5.3364,78800.0
2007-11-30 14:35:00,6.68,6.7,6.68,6.69,105200.0,5.3364,5.3524,5.3364,5.3444,105200.0
2007-11-30 14:40:00,6.69,6.69,6.67,6.68,56000.0,5.3444,5.3444,5.3284,5.3364,56000.0
2007-11-30 14:45:00,6.68,6.68,6.65,6.66,89200.0,5.3364,5.3364,5.3124,5.3204,89200.0
2007-11-30 14:50:00,6.66,6.66,6.64,6.65,113600.0,5.3204,5.3204,5.3044,5.3124,113600.0
2007-11-30 14:55:00,6.65,6.66,6.64,6.65,60800.0,5.3124,5.3204,5.3044,5.3124,60800.0
2007-11-30 15:00:00,6.64,6.65,6.62,6.63,115600.0,5.3044,5.3124,5.2884,5.2964,115600.0
2007-11-30 15:05:00,6.63,6.63,6.59,6.59,116400.0,5.2964,5.2964,5.2645,5.2645,116400.0
2007-11-30 15:10:00,6.59,6.6,6.57,6.6,88400.0,5.2645,5.2725,5.2485,5.2725,88400.0
2007-11-30 15:15:00,6.6,6.6,6.59,6.6,65200.0,5.2725,5.2725,5.2645,5.2725,65200.0
2007-11-30 15:20:00,6.6,6.6,6.58,6.59,128400.0,5.2725,5.2725,5.2565,5.2645,128400.0
2007-11-30 15:25:00,6.59,6.6,6.57,6.59,146800.0,5.2645,5.2725,5.2485,5.2645,146800.0
2007-11-30 15:30:00,6.59,6.6,6.57,6.58,133200.0,5.2645,5.2725,5.2485,5.2565,133200.0
2007-11-30 15:35:00,6.58,6.6,6.58,6.6,108800.0,5.2565,5.2725,5.2565,5.2725,108800.0
2007-11-30 15:40:00,6.59,6.62,6.59,6.62,195600.0,5.2645,5.2884,5.2645,5.2884,195600.0
2007-11-30 15:45:00,6.62,6.64,6.61,6.62,344400.0,5.2884,5.3044,5.2805,5.2884,344400.0
2007-11-30 15:50:00,6.62,6.62,6.59,6.6,624000.0,5.2884,5.2884,5.2645,5.2725,624000.0
2007-11-30 15:55:00,6.6,6.62,6.59,6.6,519200.0,5.2725,5.2884,5.2645,5.2725,519200.0
2007-12-03 09:30:00,6.66,6.66,6.53,6.59,66000.0,5.3204,5.3204,5.2166,5.2645,66000.0
2007-12-03 09:35:00,6.6,6.63,6.6,6.61,51600.0,5.2725,5.2964,5.2725,5.2805,51600.0
2007-12-03 09:40:00,6.6,6.63,6.6,6.63,82000.0,5.2725,5.2964,5.2725,5.2964,82000.0
2007-12-03 09:45:00,6.64,6.64,6.62,6.62,33200.0,5.3044,5.3044,5.2884,5.2884,33200.0
2007-12-03 09:50:00,6.62,6.63,6.61,6.62,47200.0,5.2884,5.2964,5.2805,5.2884,47200.0
2007-12-03 09:55:00,6.62,6.62,6.6,6.6,153600.0,5.2884,5.2884,5.2725,5.2725,153600.0
2007-12-03 10:00:00,6.61,6.63,6.6,6.61,44000.0,5.2805,5.2964,5.2725,5.2805,44000.0
2007-12-03 10:05:00,6.61,6.61,6.6,6.6,78400.0,5.2805,5.2805,5.2725,5.2725,78400.0
2007-12-03 10:10:00,6.6,6.61,6.59,6.6,70000.0,5.2725,5.2805,5.2645,5.2725,70000.0
2007-12-03 10:15:00,6.59,6.62,6.59,6.61,60400.0,5.2645,5.2884,5.2645,5.2805,60400.0
2007-12-03 10:20:00,6.6,6.63,6.6,6.63,85600.0,5.2725,5.2964,5.2725,5.2964,85600.0
2007-12-03 10:25:00,6.63,6.63,6.62,6.63,104800.0,5.2964,5.2964,5.2884,5.2964,104800.0
2007-12-03 10:30:00,6.63,6.66,6.63,6.66,175600.0,5.2964,5.3204,5.2964,5.3204,175600.0
2007-12-03 10:35:00,6.66,6.68,6.66,6.67,77600.0,5.3204,5.3364,5.3204,5.3284,77600.0
2007-12-03 10:40:00,6.67,6.7,6.67,6.7,158800.0,5.3284,5.3524,5.3284,5.3524,158800.0
2007-12-03 10:45:00,6.7,6.71,6.68,6.71,208000.0,5.3524,5.3603,5.3364,5.3603,208000.0
2007-12-03 10:50:00,6.71,6.71,6.66,6.66,64800.0,5.3603,5.3603,5.3204,5.3204,64800.0
2007-12-03 10:55:00,6.66,6.68,6.65,6.65,42800.0,5.3204,5.3364,5.3124,5.3124,42800.0
2007-12-03 11:00:00,6.65,6.66,6.65,6.65,14000.0,5.3124,5.3204,5.3124,5.3124,14000.0
2007-12-03 11:05:00,6.65,6.67,6.65,6.67,62000.0,5.3124,5.3284,5.3124,5.3284,62000.0
2007-12-03 11:10:00,6.66,6.67,6.65,6.65,10000.0,5.3204,5.3284,5.3124,5.3124,10000.0
2007-12-03 11:15:00,6.65,6.65,6.63,6.64,6800.0,5.3124,5.3124,5.2964,5.3044,6800.0
2007-12-03 11:20:00,6.64,6.65,6.64,6.65,13600.0,5.3044,5.3124,5.3044,5.3124,13600.0
2007-12-03 11:25:00,6.65,6.65,6.64,6.64,17200.0,5.3124,5.3124,5.3044,5.3044,17200.0
2007-12-03 11:30:00,6.64,6.64,6.63,6.64,9200.0,5.3044,5.3044,5.2964,5.3044,9200.0
2007-12-03 11:35:00,6.64,6.64,6.64,6.64,32800.0,5.3044,5.3044,5.3044,5.3044,32800.0
2007-12-03 11:40:00,6.64,6.64,6.63,6.63,35600.0,5.3044,5.3044,5.2964,5.2964,35600.0
2007-12-03 11:45:00,6.63,6.64,6.63,6.64,22400.0,5.2964,5.3044,5.2964,5.3044,22400.0
2007-12-03 11:50:00,6.64,6.65,6.64,6.65,67600.0,5.3044,5.3124,5.3044,5.3124,67600.0
2007-12-03 11:55:00,6.65,6.65,6.65,6.65,18000.0,5.3124,5.3124,5.3124,5.3124,18000.0
2007-12-03 12:00:00,6.65,6.65,6.63,6.63,18400.0,5.3124,5.3124,5.2964,5.2964,18400.0
2007-12-03 12:05:00,6.63,6.65,6.63,6.64,11600.0,5.2964,5.3124,5.2964,5.3044,11600.0
2007-12-03 12:10:00,6.65,6.66,6.65,6.65,48800.0,5.3124,5.3204,5.3124,5.3124,48800.0
2007-12-03 12:15:00,6.65,6.65,6.64,6.65,31600.0,5.3124,5.3124,5.3044,5.3124,31600.0
2007-12-03 12:20:00,6.65,6.65,6.64,6.65,101600.0,5.3124,5.3124,5.3044,5.3124,101600.0
2007-12-03 12:25:00,6.65,6.66,6.64,6.65,77600.0,5.3124,5.3204,5.3044,5.3124,77600.0
2007-12-03 12:30:00,6.66,6.67,6.66,6.67,32800.0,5.3204,5.3284,5.3204,5.3284,32800.0
2007-12-03 12:35:00,6.67,6.68,6.67,6.67,30800.0,5.3284,5.3364,5.3284,5.3284,30800.0
2007-12-03 12:40:00,6.68,6.69,6.67,6.68,52800.0,5.3364,5.3444,5.3284,5.3364,52800.0
2007-12-03 12:45:00,6.68,6.68,6.67,6.68,32000.0,5.3364,5.3364,5.3284,5.3364,32000.0
2007-12-03 12:50:00,6.68,6.7,6.68,6.69,46400.0,5.3364,5.3524,5.3364,5.3444,46400.0
2007-12-03 12:55:00,6.69,6.7,6.67,6.68,83200.0,5.3444,5.3524,5.3284,5.3364,83200.0
2007-12-03 13:00:00,6.68,6.69,6.67,6.68,42000.0,5.3364,5.3444,5.3284,5.3364,42000.0
2007-12-03 13:05:00,6.68,6.68,6.67,6.67,44000.0,5.3364,5.3364,5.3284,5.3284,44000.0
2007-12-03 13:10:00,6.67,6.68,6.66,6.66,31200.0,5.3284,5.3364,5.3204,5.3204,31200.0
2007-12-03 13:15:00,6.66,6.67,6.65,6.65,41200.0,5.3204,5.3284,5.3124,5.3124,41200.0
2007-12-03 13:20:00,6.65,6.67,6.65,6.66,39600.0,5.3124,5.3284,5.3124,5.3204,39600.0
2007-12-03 13:25:00,6.66,6.67,6.66,6.66,29200.0,5.3204,5.3284,5.3204,5.3204,29200.0
2007-12-03 13:30:00,6.66,6.66,6.64,6.65,53600.0,5.3204,5.3204,5.3044,5.3124,53600.0
2007-12-03 13:35:00,6.65,6.67,6.65,6.65,67600.0,5.3124,5.3284,5.3124,5.3124,67600.0
2007-12-03 13:40:00,6.65,6.66,6.64,6.65,27200.0,5.3124,5.3204,5.3044,5.3124,27200.0
2007-12-03 13:45:00,6.64,6.66,6.64,6.65,28000.0,5.3044,5.3204,5.3044,5.3124,28000.0
2007-12-03 13:50:00,6.65,6.65,6.63,6.63,11200.0,5.3124,5.3124,5.2964,5.2964,11200.0
2007-12-03 13:55:00,6.63,6.65,6.63,6.64,20000.0,5.2964,5.3124,5.2964,5.3044,20000.0
2007-12-03 14:00:00,6.64,6.65,6.64,6.64,24400.0,5.3044,5.3124,5.3044,5.3044,24400.0
2007-12-03 14:05:00,6.65,6.66,6.64,6.66,48000.0,5.3124,5.3204,5.3044,5.3204,48000.0
2007-12-03 14:10:00,6.65,6.66,6.64,6.64,28400.0,5.3124,5.3204,5.3044,5.3044,28400.0
2007-12-03 14:15:00,6.64,6.65,6.64,6.65,22400.0,5.3044,5.3124,5.3044,5.3124,22400.0
2007-12-03 14:20:00,6.65,6.66,6.65,6.65,25200.0,5.3124,5.3204,5.3124,5.3124,25200.0
2007-12-03 14:25:00,6.65,6.66,6.64,6.64,32800.0,5.3124,5.3204,5.3044,5.3044,32800.0
2007-12-03 14:30:00,6.64,6.65,6.63,6.64,27600.0,5.3044,5.3124,5.2964,5.3044,27600.0
2007-12-03 14:35:00,6.64,6.64,6.63,6.64,13600.0,5.3044,5.3044,5.2964,5.3044,13600.0
2007-12-03 14:40:00,6.63,6.65,6.63,6.64,30400.0,5.2964,5.3124,5.2964,5.3044,30400.0
2007-12-03 14:45:00,6.64,6.66,6.64,6.65,40400.0,5.3044,5.3204,5.3044,5.3124,40400.0
2007-12-03 14:50:00,6.65,6.66,6.65,6.65,38000.0,5.3124,5.3204,5.3124,5.3124,38000.0
2007-12-03 14:55:00,6.65,6.66,6.65,6.65,26400.0,5.3124,5.3204,5.3124,5.3124,26400.0
2007-12-03 15:00:00,6.65,6.66,6.65,6.65,25200.0,5.3124,5.3204,5.3124,5.3124,25200.0
2007-12-03 15:05:00,6.65,6.65,6.64,6.64,42000.0,5.3124,5.3124,5.3044,5.3044,42000.0
2007-12-03 15:10:00,6.64,6.65,6.64,6.65,36000.0,5.3044,5.3124,5.3044,5.3124,36000.0
2007-12-03 15:15:00,6.65,6.65,6.64,6.64,34000.0,5.3124,5.3124,5.3044,5.3044,34000.0
2007-12-03 15:20:00,6.64,6.66,6.63,6.66,39200.0,5.3044,5.3204,5.2964,5.3204,39200.0
2007-12-03 15:25:00,6.66,6.66,6.64,6.65,34400.0,5.3204,5.3204,5.3044,5.3124,34400.0
2007-12-03 15:30:00,6.65,6.65,6.64,6.64,57600.0,5.3124,5.3124,5.3044,5.3044,57600.0
2007-12-03 15:35:00,6.65,6.66,6.65,6.65,63600.0,5.3124,5.3204,5.3124,5.3124,63600.0
2007-12-03 15:40:00,6.64,6.66,6.64,6.65,50800.0,5.3044,5.3204,5.3044,5.3124,50800.0
2007-12-03 15:45:00,6.65,6.66,6.65,6.65,85200.0,5.3124,5.3204,5.3124,5.3124,85200.0
2007-12-03 15:50:00,6.66,6.66,6.63,6.63,244000.0,5.3204,5.3204,5.2964,5.2964,244000.0
2007-12-03 15:55:00,6.63,6.63,6.61,6.62,469600.0,5.2964,5.2964,5.2805,5.2884,469600.0
2007-12-04 09:30:00,6.66,6.66,6.52,6.54,90400.0,5.3204,5.3204,5.2086,5.2245,90400.0
2007-12-04 09:35:00,6.54,6.58,6.53,6.55,198400.0,5.2245,5.2565,5.2166,5.2325,198400.0
2007-12-04 09:40:00,6.55,6.57,6.51,6.56,210000.0,5.2325,5.2485,5.2006,5.2405,210000.0
2007-12-04 09:45:00,6.55,6.55,6.53,6.53,117600.0,5.2325,5.2325,5.2166,5.2166,117600.0
2007-12-04 09:50:00,6.54,6.54,6.52,6.52,131200.0,5.2245,5.2245,5.2086,5.2086,131200.0
2007-12-04 09:55:00,6.52,6.55,6.51,6.55,124800.0,5.2086,5.2325,5.2006,5.2325,124800.0
2007-12-04 10:00:00,6.55,6.55,6.53,6.54,81200.0,5.2325,5.2325,5.2166,5.2245,81200.0
2007-12-04 10:05:00,6.53,6.54,6.52,6.53,112400.0,5.2166,5.2245,5.2086,5.2166,112400.0
2007-12-04 10:10:00,6.52,6.56,6.52,6.56,138400.0,5.2086,5.2405,5.2086,5.2405,138400.0
2007-12-04 10:15:00,6.56,6.56,6.54,6.54,116000.0,5.2405,5.2405,5.2245,5.2245,116000.0
2007-12-04 10:20:00,6.54,6.55,6.53,6.53,84800.0,5.2245,5.2325,5.2166,5.2166,84800.0
2007-12-04 10:25:00,6.54,6.55,6.53,6.54,64000.0,5.2245,5.2325,5.2166,5.2245,64000.0
2007-12-04 10:30:00,6.54,6.56,6.54,6.56,142400.0,5.2245,5.2405,5.2245,5.2405,142400.0
2007-12-04 10:35:00,6.56,6.57,6.56,6.57,68800.0,5.2405,5.2485,5.2405,5.2485,68800.0
2007-12-04 10:40:00,6.57,6.59,6.57,6.59,75200.0,5.2485,5.2645,5.2485,5.2645,75200.0
2007-12-04 10:45:00,6.59,6.59,6.55,6.55,41200.0,5.2645,5.2645,5.2325,5.2325,41200.0
2007-12-04 10:50:00,6.55,6.57,6.55,6.56,104000.0,5.2325,5.2485,5.2325,5.2405,104000.0
2007-12-04 10:55:00,6.56,6.56,6.54,6.54,72000.0,5.2405,5.2405,5.2245,5.2245,72000.0
2007-12-04 11:00:00,6.54,6.55,6.54,6.55,93600.0,5.2245,5.2325,5.2245,5.2325,93600.0
2007-12-04 11:05:00,6.54,6.55,6.54,6.55,167600.0,5.2245,5.2325,5.2245,5.2325,167600.0
2007-12-04 11:10:00,6.55,6.56,6.55,6.56,47200.0,5.2325,5.2405,5.2325,5.2405,47200.0
2007-12-04 11:15:00,6.56,6.56,6.55,6.56,36400.0,5.2405,5.2405,5.2325,5.2405,36400.0
2007-12-04 11:20:00,6.56,6.59,6.56,6.58,168000.0,5.2405,5.2645,5.2405,5.2565,168000.0
2007-12-04 11:25:00,6.57,6.58,6.55,6.55,42000.0,5.2485,5.2565,5.2325,5.2325,42000.0
2007-12-04 11:30:00,6.55,6.57,6.55,6.55,32800.0,5.2325,5.2485,5.2325,5.2325,32800.0
2007-12-04 11:35:00,6.55,6.57,6.55,6.57,56400.0,5.2325,5.2485,5.2325,5.2485,56400.0
2007-12-04 11:40:00,6.57,6.57,6.56,6.56,23200.0,5.2485,5.2485,5.2405,5.2405,23200.0
2007-12-04 11:45:00,6.56,6.57,6.55,6.57,53600.0,5.2405,5.2485,5.2325,5.2485,53600.0
2007-12-04 11:50:00,6.57,6.6,6.57,6.59,54800.0,5.2485,5.2725,5.2485,5.2645,54800.0
2007-12-04 11:55:00,6.59,6.59,6.57,6.57,31600.0,5.2645,5.2645,5.2485,5.2485,31600.0
2007-12-04 12:00:00,6.57,6.6,6.56,6.6,45200.0,5.2485,5.2725,5.2405,5.2725,45200.0
2007-12-04 12:05:00,6.6,6.61,6.59,6.6,46400.0,5.2725,5.2805,5.2645,5.2725,46400.0
2007-12-04 12:10:00,6.6,6.61,6.6,6.6,18800.0,5.2725,5.2805,5.2725,5.2725,18800.0
2007-12-04 12:15:00,6.6,6.61,6.6,6.6,36000.0,5.2725,5.2805,5.2725,5.2725,36000.0
2007-12-04 12:20:00,6.61,6.61,6.6,6.61,19200.0,5.2805,5.2805,5.2725,5.2805,19200.0
2007-12-04 12:25:00,6.61,6.62,6.61,6.61,19200.0,5.2805,5.2884,5.2805,5.2805,19200.0
2007-12-04 12:30:00,6.61,6.63,6.61,6.63,48400.0,5.2805,5.2964,5.2805,5.2964,48400.0
2007-12-04 12:35:00,6.63,6.65,6.63,6.63,51600.0,5.2964,5.3124,5.2964,5.2964,51600.0
2007-12-04 12:40:00,6.62,6.62,6.61,6.62,33200.0,5.2884,5.2884,5.2805,5.2884,33200.0
2007-12-04 12:45:00,6.62,6.64,6.62,6.63,18400.0,5.2884,5.3044,5.2884,5.2964,18400.0
2007-12-04 12:50:00,6.63,6.63,6.62,6.63,72800.0,5.2964,5.2964,5.2884,5.2964,72800.0
2007-12-04 12:55:00,6.63,6.65,6.63,6.65,30400.0,5.2964,5.3124,5.2964,5.3124,30400.0
2007-12-04 13:00:00,6.65,6.67,6.65,6.67,67200.0,5.3124,5.3284,5.3124,5.3284,67200.0
2007-12-04 13:05:00,6.67,6.67,6.65,6.65,35600.0,5.3284,5.3284,5.3124,5.3124,35600.0
2007-12-04 13:10:00,6.65,6.65,6.64,6.65,46800.0,5.3124,5.3124,5.3044,5.3124,46800.0
2007-12-04 13:15:00,6.65,6.65,6.63,6.63,18000.0,5.3124,5.3124,5.2964,5.2964,18000.0
2007-12-04 13:20:00,6.63,6.65,6.63,6.65,37600.0,5.2964,5.3124,5.2964,5.3124,37600.0
2007-12-04 13:25:00,6.64,6.65,6.63,6.65,72800.0,5.3044,5.3124,5.2964,5.3124,72800.0
2007-12-04 13:30:00,6.65,6.66,6.64,6.65,34000.0,5.3124,5.3204,5.3044,5.3124,34000.0
2007-12-04 13:35:00,6.65,6.66,6.64,6.66,49600.0,5.3124,5.3204,5.3044,5.3204,49600.0
2007-12-04 13:40:00,6.66,6.66,6.65,6.66,54400.0,5.3204,5.3204,5.3124,5.3204,54400.0
2007-12-04 13:45:00,6.67,6.68,6.67,6.68,71600.0,5.3284,5.3364,5.3284,5.3364,71600.0
2007-12-04 13:50:00,6.68,6.69,6.67,6.67,42400.0,5.3364,5.3444,5.3284,5.3284,42400.0
2007-12-04 13:55:00,6.67,6.67,6.65,6.65,29200.0,5.3284,5.3284,5.3124,5.3124,29200.0
2007-12-04 14:00:00,6.65,6.66,6.63,6.64,45200.0,5.3124,5.3204,5.2964,5.3044,45200.0
2007-12-04 14:05:00,6.63,6.65,6.63,6.63,50800.0,5.2964,5.3124,5.2964,5.2964,50800.0
2007-12-04 14:10:00,6.62,6.64,6.61,6.63,33200.0,5.2884,5.3044,5.2805,5.2964,33200.0
2007-12-04 14:15:00,6.63,6.63,6.62,6.62,37600.0,5.2964,5.2964,5.2884,5.2884,37600.0
2007-12-04 14:20:00,6.63,6.63,6.6,6.62,296000.0,5.2964,5.2964,5.2725,5.2884,296000.0
2007-12-04 14:25:00,6.62,6.63,6.6,6.62,99600.0,5.2884,5.2964,5.2725,5.2884,99600.0
2007-12-04 14:30:00,6.62,6.63,6.62,6.63,10800.0,5.2884,5.2964,5.2884,5.2964,10800.0
2007-12-04 14:35:00,6.63,6.64,6.63,6.63,58800.0,5.2964,5.3044,5.2964,5.2964,58800.0
2007-12-04 14:40:00,6.63,6.63,6.62,6.63,52000.0,5.2964,5.2964,5.2884,5.2964,52000.0
2007-12-04 14:45:00,6.63,6.65,6.63,6.64,72000.0,5.2964,5.3124,5.2964,5.3044,72000.0
2007-12-04 14:50:00,6.64,6.66,6.64,6.66,82000.0,5.3044,5.3204,5.3044,5.3204,82000.0
2007-12-04 14:55:00,6.66,6.67,6.66,6.67,135600.0,5.3204,5.3284,5.3204,5.3284,135600.0
2007-12-04 15:00:00,6.67,6.68,6.67,6.68,76800.0,5.3284,5.3364,5.3284,5.3364,76800.0
2007-12-04 15:05:00,6.68,6.68,6.66,6.68,57600.0,5.3364,5.3364,5.3204,5.3364,57600.0
2007-12-04 15:10:00,6.68,6.69,6.66,6.66,92000.0,5.3364,5.3444,5.3204,5.3204,92000.0
2007-12-04 15:15:00,6.66,6.67,6.65,6.66,44800.0,5.3204,5.3284,5.3124,5.3204,44800.0
2007-12-04 15:20:00,6.66,6.68,6.66,6.67,62400.0,5.3204,5.3364,5.3204,5.3284,62400.0
2007-12-04 15:25:00,6.67,6.67,6.65,6.65,56000.0,5.3284,5.3284,5.3124,5.3124,56000.0
2007-12-04 15:30:00,6.65,6.65,6.64,6.65,37200.0,5.3124,5.3124,5.3044,5.3124,37200.0
2007-12-04 15:35:00,6.66,6.66,6.63,6.64,90800.0,5.3204,5.3204,5.2964,5.3044,90800.0
2007-12-04 15:40:00,6.63,6.64,6.62,6.63,86400.0,5.2964,5.3044,5.2884,5.2964,86400.0
2007-12-04 15:45:00,6.64,6.64,6.62,6.62,63600.0,5.3044,5.3044,5.2884,5.2884,63600.0
2007-12-04 15:50:00,6.62,6.63,6.62,6.62,102800.0,5.2884,5.2964,5.2884,5.2884,102800.0
2007-12-04 15:55:00,6.62,6.65,6.62,6.65,216800.0,5.2884,5.3124,5.2884,5.3124,216800.0
2007-12-05 09:30:00,6.75,6.75,6.69,6.74,54800.0,5.3923,5.3923,5.3444,5.3843,54800.0
2007-12-05 09:35:00,6.74,6.75,6.71,6.74,60400.0,5.3843,5.3923,5.3603,5.3843,60400.0
2007-12-05 09:40:00,6.74,6.75,6.72,6.72,31200.0,5.3843,5.3923,5.3683,5.3683,31200.0
2007-12-05 09:45:00,6.72,6.75,6.71,6.74,94400.0,5.3683,5.3923,5.3603,5.3843,94400.0
2007-12-05 09:50:00,6.74,6.75,6.71,6.73,94800.0,5.3843,5.3923,5.3603,5.3763,94800.0
2007-12-05 09:55:00,6.72,6.73,6.69,6.7,69200.0,5.3683,5.3763,5.3444,5.3524,69200.0
2007-12-05 10:00:00,6.7,6.73,6.69,6.72,45200.0,5.3524,5.3763,5.3444,5.3683,45200.0
2007-12-05 10:05:00,6.71,6.74,6.71,6.72,30400.0,5.3603,5.3843,5.3603,5.3683,30400.0
2007-12-05 10:10:00,6.73,6.73,6.72,6.72,19200.0,5.3763,5.3763,5.3683,5.3683,19200.0
2007-12-05 10:15:00,6.71,6.72,6.7,6.71,26400.0,5.3603,5.3683,5.3524,5.3603,26400.0
2007-12-05 10:20:00,6.71,6.72,6.71,6.71,14800.0,5.3603,5.3683,5.3603,5.3603,14800.0
2007-12-05 10:25:00,6.72,6.72,6.71,6.72,24400.0,5.3683,5.3683,5.3603,5.3683,24400.0
2007-12-05 10:30:00,6.71,6.71,6.7,6.7,30400.0,5.3603,5.3603,5.3524,5.3524,30400.0
2007-12-05 10:35:00,6.7,6.72,6.7,6.71,34400.0,5.3524,5.3683,5.3524,5.3603,34400.0
2007-12-05 10:40:00,6.71,6.72,6.7,6.72,29200.0,5.3603,5.3683,5.3524,5.3683,29200.0
2007-12-05 10:45:00,6.71,6.73,6.71,6.71,35200.0,5.3603,5.3763,5.3603,5.3603,35200.0
2007-12-05 10:50:00,6.72,6.73,6.72,6.73,28400.0,5.3683,5.3763,5.3683,5.3763,28400.0
2007-12-05 10:55:00,6.73,6.73,6.73,6.73,10400.0,5.3763,5.3763,5.3763,5.3763,10400.0
2007-12-05 11:00:00,6.73,6.75,6.73,6.73,44400.0,5.3763,5.3923,5.3763,5.3763,44400.0
2007-12-05 11:05:00,6.73,6.74,6.73,6.74,14400.0,5.3763,5.3843,5.3763,5.3843,14400.0
2007-12-05 11:10:00,6.74,6.75,6.74,6.75,54800.0,5.3843,5.3923,5.3843,5.3923,54800.0
2007-12-05 11:15:00,6.75,6.78,6.75,6.77,130800.0,5.3923,5.4163,5.3923,5.4083,130800.0
2007-12-05 11:20:00,6.77,6.78,6.76,6.77,82400.0,5.4083,5.4163,5.4003,5.4083,82400.0
2007-12-05 11:25:00,6.77,6.77,6.76,6.76,46000.0,5.4083,5.4083,5.4003,5.4003,46000.0
2007-12-05 11:30:00,6.76,6.76,6.76,6.76,154800.0,5.4003,5.4003,5.4003,5.4003,154800.0
2007-12-05 11:35:00,6.76,6.77,6.75,6.76,77600.0,5.4003,5.4083,5.3923,5.4003,77600.0
2007-12-05 11:40:00,6.76,6.77,6.76,6.77,19200.0,5.4003,5.4083,5.4003,5.4083,19200.0
2007-12-05 11:45:00,6.77,6.77,6.76,6.76,15200.0,5.4083,5.4083,5.4003,5.4003,15200.0
2007-12-05 11:50:00,6.76,6.77,6.76,6.76,6400.0,5.4003,5.4083,5.4003,5.4003,6400.0
2007-12-05 11:55:00,6.76,6.76,6.75,6.76,14800.0,5.4003,5.4003,5.3923,5.4003,14800.0
2007-12-05 12:00:00,6.76,6.76,6.75,6.75,33600.0,5.4003,5.4003,5.3923,5.3923,33600.0
2007-12-05 12:05:00,6.74,6.74,6.73,6.73,36000.0,5.3843,5.3843,5.3763,5.3763,36000.0
2007-12-05 12:10:00,6.73,6.73,6.72,6.72,41200.0,5.3763,5.3763,5.3683,5.3683,41200.0
2007-12-05 12:15:00,6.73,6.73,6.72,6.73,8800.0,5.3763,5.3763,5.3683,5.3763,8800.0
2007-12-05 12:20:00,6.73,6.73,6.73,6.73,50000.0,5.3763,5.3763,5.3763,5.3763,50000.0
2007-12-05 12:25:00,6.73,6.75,6.73,6.74,17600.0,5.3763,5.3923,5.3763,5.3843,17600.0
2007-12-05 12:30:00,6.74,6.75,6.74,6.74,8800.0,5.3843,5.3923,5.3843,5.3843,8800.0
2007-12-05 12:35:00,6.74,6.75,6.74,6.75,11200.0,5.3843,5.3923,5.3843,5.3923,11200.0
2007-12-05 12:40:00,6.75,6.75,6.74,6.75,26000.0,5.3923,5.3923,5.3843,5.3923,26000.0
2007-12-05 12:45:00,6.75,6.75,6.74,6.74,12000.0,5.3923,5.3923,5.3843,5.3843,12000.0
2007-12-05 12:50:00,6.74,6.74,6.71,6.71,41600.0,5.3843,5.3843,5.3603,5.3603,41600.0
2007-12-05 12:55:00,6.71,6.72,6.69,6.7,56000.0,5.3603,5.3683,5.3444,5.3524,56000.0
2007-12-05 13:00:00,6.7,6.72,6.7,6.71,72800.0,5.3524,5.3683,5.3524,5.3603,72800.0
2007-12-05 13:05:00,6.7,6.71,6.7,6.7,61600.0,5.3524,5.3603,5.3524,5.3524,61600.0
2007-12-05 13:10:00,6.7,6.73,6.69,6.72,126800.0,5.3524,5.3763,5.3444,5.3683,126800.0
2007-12-05 13:15:00,6.71,6.73,6.71,6.72,41200.0,5.3603,5.3763,5.3603,5.3683,41200.0
2007-12-05 13:20:00,6.72,6.73,6.72,6.73,30800.0,5.3683,5.3763,5.3683,5.3763,30800.0
2007-12-05 13:25:00,6.73,6.74,6.73,6.73,40400.0,5.3763,5.3843,5.3763,5.3763,40400.0
2007-12-05 13:30:00,6.73,6.74,6.73,6.74,19200.0,5.3763,5.3843,5.3763,5.3843,19200.0
2007-12-05 13:35:00,6.74,6.74,6.73,6.74,31200.0,5.3843,5.3843,5.3763,5.3843,31200.0
2007-12-05 13:40:00,6.74,6.74,6.73,6.73,24400.0,5.3843,5.3843,5.3763,5.3763,24400.0
2007-12-05 13:45:00,6.72,6.73,6.72,6.73,19600.0,5.3683,5.3763,5.3683,5.3763,19600.0
2007-12-05 13:50:00,6.73,6.73,6.72,6.73,26000.0,5.3763,5.3763,5.3683,5.3763,26000.0
2007-12-05 13:55:00,6.73,6.73,6.7,6.7,35600.0,5.3763,5.3763,5.3524,5.3524,35600.0
2007-12-05 14:00:00,6.7,6.7,6.69,6.7,18800.0,5.3524,5.3524,5.3444,5.3524,18800.0
2007-12-05 14:05:00,6.7,6.71,6.69,6.7,36800.0,5.3524,5.3603,5.3444,5.3524,36800.0
2007-12-05 14:10:00,6.7,6.71,6.7,6.7,16000.0,5.3524,5.3603,5.3524,5.3524,16000.0
2007-12-05 14:15:00,6.7,6.7,6.69,6.69,49200.0,5.3524,5.3524,5.3444,5.3444,49200.0
2007-12-05 14:20:00,6.69,6.69,6.67,6.67,82800.0,5.3444,5.3444,5.3284,5.3284,82800.0
2007-12-05 14:25:00,6.67,6.67,6.65,6.66,55200.0,5.3284,5.3284,5.3124,5.3204,55200.0
2007-12-05 14:30:00,6.66,6.68,6.65,6.68,49600.0,5.3204,5.3364,5.3124,5.3364,49600.0
2007-12-05 14:35:00,6.68,6.68,6.65,6.66,24800.0,5.3364,5.3364,5.3124,5.3204,24800.0
2007-12-05 14:40:00,6.66,6.68,6.66,6.67,28400.0,5.3204,5.3364,5.3204,5.3284,28400.0
2007-12-05 14:45:00,6.68,6.68,6.68,6.68,22800.0,5.3364,5.3364,5.3364,5.3364,22800.0
2007-12-05 14:50:00,6.68,6.68,6.65,6.65,32000.0,5.3364,5.3364,5.3124,5.3124,32000.0
2007-12-05 14:55:00,6.65,6.65,6.64,6.65,72800.0,5.3124,5.3124,5.3044,5.3124,72800.0
2007-12-05 15:00:00,6.65,6.65,6.64,6.65,68000.0,5.3124,5.3124,5.3044,5.3124,68000.0
2007-12-05 15:05:00,6.64,6.66,6.64,6.65,74400.0,5.3044,5.3204,5.3044,5.3124,74400.0
2007-12-05 15:10:00,6.65,6.68,6.65,6.67,56000.0,5.3124,5.3364,5.3124,5.3284,56000.0
2007-12-05 15:15:00,6.67,6.68,6.66,6.68,50000.0,5.3284,5.3364,5.3204,5.3364,50000.0
2007-12-05 15:20:00,6.68,6.69,6.67,6.68,92000.0,5.3364,5.3444,5.3284,5.3364,92000.0
2007-12-05 15:25:00,6.68,6.68,6.66,6.67,86000.0,5.3364,5.3364,5.3204,5.3284,86000.0
2007-12-05 15:30:00,6.67,6.67,6.66,6.66,96000.0,5.3284,5.3284,5.3204,5.3204,96000.0
2007-12-05 15:35:00,6.66,6.67,6.66,6.67,54400.0,5.3204,5.3284,5.3204,5.3284,54400.0
2007-12-05 15:40:00,6.67,6.69,6.67,6.69,92400.0,5.3284,5.3444,5.3284,5.3444,92400.0
2007-12-05 15:45:00,6.68,6.69,6.67,6.69,85200.0,5.3364,5.3444,5.3284,5.3444,85200.0
2007-12-05 15:50:00,6.69,6.69,6.68,6.68,102400.0,5.3444,5.3444,5.3364,5.3364,102400.0
2007-12-05 15:55:00,6.68,6.69,6.68,6.69,276400.0,5.3364,5.3444,5.3364,5.3444,276400.0
2007-12-06 09:30:00,6.75,6.76,6.65,6.67,86800.0,5.3923,5.4003,5.3124,5.3284,86800.0
2007-12-06 09:35:00,6.67,6.69,6.66,6.67,82800.0,5.3284,5.3444,5.3204,5.3284,82800.0
2007-12-06 09:40:00,6.67,6.67,6.62,6.62,224800.0,5.3284,5.3284,5.2884,5.2884,224800.0
2007-12-06 09:45:00,6.61,6.67,6.61,6.64,218800.0,5.2805,5.3284,5.2805,5.3044,218800.0
2007-12-06 09:50:00,6.64,6.64,6.64,6.64,108000.0,5.3044,5.3044,5.3044,5.3044,108000.0
2007-12-06 09:55:00,6.64,6.68,6.64,6.67,132000.0,5.3044,5.3364,5.3044,5.3284,132000.0
2007-12-06 10:00:00,6.67,6.71,6.67,6.7,78400.0,5.3284,5.3603,5.3284,5.3524,78400.0
2007-12-06 10:05:00,6.71,6.71,6.65,6.7,649200.0,5.3603,5.3603,5.3124,5.3524,649200.0
2007-12-06 10:10:00,6.69,6.7,6.68,6.68,71200.0,5.3444,5.3524,5.3364,5.3364,71200.0
2007-12-06 10:15:00,6.68,6.7,6.67,6.7,57600.0,5.3364,5.3524,5.3284,5.3524,57600.0
2007-12-06 10:20:00,6.7,6.73,6.7,6.71,76800.0,5.3524,5.3763,5.3524,5.3603,76800.0
2007-12-06 10:25:00,6.71,6.73,6.71,6.71,61200.0,5.3603,5.3763,5.3603,5.3603,61200.0
2007-12-06 10:30:00,6.72,6.72,6.69,6.7,76000.0,5.3683,5.3683,5.3444,5.3524,76000.0
2007-12-06 10:35:00,6.7,6.71,6.68,6.7,48400.0,5.3524,5.3603,5.3364,5.3524,48400.0
2007-12-06 10:40:00,6.7,6.71,6.69,6.7,51600.0,5.3524,5.3603,5.3444,5.3524,51600.0
2007-12-06 10:45:00,6.71,6.71,6.7,6.7,34800.0,5.3603,5.3603,5.3524,5.3524,34800.0
2007-12-06 10:50:00,6.7,6.72,6.7,6.72,47200.0,5.3524,5.3683,5.3524,5.3683,47200.0
2007-12-06 10:55:00,6.71,6.73,6.71,6.73,45600.0,5.3603,5.3763,5.3603,5.3763,45600.0
2007-12-06 11:00:00,6.74,6.74,6.71,6.72,57600.0,5.3843,5.3843,5.3603,5.3683,57600.0
2007-12-06 11:05:00,6.71,6.73,6.7,6.73,84000.0,5.3603,5.3763,5.3524,5.3763,84000.0
2007-12-06 11:10:00,6.73,6.74,6.72,6.73,77200.0,5.3763,5.3843,5.3683,5.3763,77200.0
2007-12-06 11:15:00,6.73,6.73,6.72,6.73,58800.0,5.3763,5.3763,5.3683,5.3763,58800.0
2007-12-06 11:20:00,6.73,6.74,6.72,6.74,33200.0,5.3763,5.3843,5.3683,5.3843,33200.0
2007-12-06 11:25:00,6.74,6.74,6.73,6.74,82400.0,5.3843,5.3843,5.3763,5.3843,82400.0
2007-12-06 11:30:00,6.74,6.74,6.73,6.74,28800.0,5.3843,5.3843,5.3763,5.3843,28800.0
2007-12-06 11:35:00,6.74,6.75,6.74,6.74,148000.0,5.3843,5.3923,5.3843,5.3843,148000.0
2007-12-06 11:40:00,6.74,6.75,6.72,6.72,204800.0,5.3843,5.3923,5.3683,5.3683,204800.0
2007-12-06 11:45:00,6.72,6.73,6.7,6.7,114800.0,5.3683,5.3763,5.3524,5.3524,114800.0
2007-12-06 11:50:00,6.7,6.71,6.7,6.71,39200.0,5.3524,5.3603,5.3524,5.3603,39200.0
2007-12-06 11:55:00,6.71,6.73,6.71,6.73,30800.0,5.3603,5.3763,5.3603,5.3763,30800.0
2007-12-06 12:00:00,6.72,6.75,6.72,6.74,46000.0,5.3683,5.3923,5.3683,5.3843,46000.0
2007-12-06 12:05:00,6.74,6.75,6.74,6.75,216000.0,5.3843,5.3923,5.3843,5.3923,216000.0
2007-12-06 12:10:00,6.75,6.75,6.74,6.74,45200.0,5.3923,5.3923,5.3843,5.3843,45200.0
2007-12-06 12:15:00,6.74,6.74,6.73,6.74,45200.0,5.3843,5.3843,5.3763,5.3843,45200.0
2007-12-06 12:20:00,6.74,6.75,6.74,6.75,38400.0,5.3843,5.3923,5.3843,5.3923,38400.0
2007-12-06 12:25:00,6.75,6.75,6.74,6.75,102000.0,5.3923,5.3923,5.3843,5.3923,102000.0
2007-12-06 12:30:00,6.75,6.77,6.75,6.77,162000.0,5.3923,5.4083,5.3923,5.4083,162000.0
2007-12-06 12:35:00,6.77,6.78,6.77,6.78,174000.0,5.4083,5.4163,5.4083,5.4163,174000.0
2007-12-06 12:40:00,6.78,6.78,6.77,6.77,40400.0,5.4163,5.4163,5.4083,5.4083,40400.0
2007-12-06 12:45:00,6.77,6.79,6.77,6.79,48000.0,5.4083,5.4243,5.4083,5.4243,48000.0
2007-12-06 12:50:00,6.79,6.8,6.78,6.79,63200.0,5.4243,5.4322,5.4163,5.4243,63200.0
2007-12-06 12:55:00,6.79,6.8,6.79,6.79,69600.0,5.4243,5.4322,5.4243,5.4243,69600.0
2007-12-06 13:00:00,6.79,6.8,6.78,6.79,76000.0,5.4243,5.4322,5.4163,5.4243,76000.0
2007-12-06 13:05:00,6.79,6.79,6.78,6.78,38000.0,5.4243,5.4243,5.4163,5.4163,38000.0
2007-12-06 13:10:00,6.78,6.79,6.78,6.79,10800.0,5.4163,5.4243,5.4163,5.4243,10800.0
2007-12-06 13:15:00,6.79,6.79,6.77,6.77,18400.0,5.4243,5.4243,5.4083,5.4083,18400.0
2007-12-06 13:20:00,6.77,6.77,6.76,6.77,32400.0,5.4083,5.4083,5.4003,5.4083,32400.0
2007-12-06 13:25:00,6.77,6.78,6.77,6.78,19600.0,5.4083,5.4163,5.4083,5.4163,19600.0
2007-12-06 13:30:00,6.78,6.78,6.76,6.76,57200.0,5.4163,5.4163,5.4003,5.4003,57200.0
2007-12-06 13:35:00,6.76,6.77,6.76,6.76,46800.0,5.4003,5.4083,5.4003,5.4003,46800.0
2007-12-06 13:40:00,6.76,6.77,6.76,6.76,14800.0,5.4003,5.4083,5.4003,5.4003,14800.0
2007-12-06 13:45:00,6.77,6.77,6.76,6.77,18400.0,5.4083,5.4083,5.4003,5.4083,18400.0
2007-12-06 13:50:00,6.77,6.77,6.76,6.76,42800.0,5.4083,5.4083,5.4003,5.4003,42800.0
2007-12-06 13:55:00,6.76,6.77,6.76,6.77,111600.0,5.4003,5.4083,5.4003,5.4083,111600.0
2007-12-06 14:00:00,6.77,6.77,6.77,6.77,61600.0,5.4083,5.4083,5.4083,5.4083,61600.0
2007-12-06 14:05:00,6.77,6.8,6.77,6.8,63600.0,5.4083,5.4322,5.4083,5.4322,63600.0
2007-12-06 14:10:00,6.8,6.81,6.8,6.8,57200.0,5.4322,5.4402,5.4322,5.4322,57200.0
2007-12-06 14:15:00,6.8,6.82,6.8,6.81,81200.0,5.4322,5.4482,5.4322,5.4402,81200.0
2007-12-06 14:20:00,6.82,6.83,6.81,6.82,78400.0,5.4482,5.4562,5.4402,5.4482,78400.0
2007-12-06 14:25:00,6.82,6.83,6.8,6.83,130800.0,5.4482,5.4562,5.4322,5.4562,130800.0
2007-12-06 14:30:00,6.83,6.85,6.83,6.84,197200.0,5.4562,5.4722,5.4562,5.4642,197200.0
2007-12-06 14:35:00,6.84,6.85,6.78,6.8,722400.0,5.4642,5.4722,5.4163,5.4322,722400.0
2007-12-06 14:40:00,6.81,6.82,6.8,6.81,56800.0,5.4402,5.4482,5.4322,5.4402,56800.0
2007-12-06 14:45:00,6.81,6.82,6.81,6.81,133200.0,5.4402,5.4482,5.4402,5.4402,133200.0
2007-12-06 14:50:00,6.81,6.82,6.81,6.81,122800.0,5.4402,5.4482,5.4402,5.4402,122800.0
2007-12-06 14:55:00,6.81,6.83,6.81,6.83,63600.0,5.4402,5.4562,5.4402,5.4562,63600.0
2007-12-06 15:00:00,6.82,6.86,6.82,6.85,82800.0,5.4482,5.4802,5.4482,5.4722,82800.0
2007-12-06 15:05:00,6.85,6.86,6.84,6.84,47200.0,5.4722,5.4802,5.4642,5.4642,47200.0
2007-12-06 15:10:00,6.84,6.85,6.83,6.83,102800.0,5.4642,5.4722,5.4562,5.4562,102800.0
2007-12-06 15:15:00,6.83,6.86,6.83,6.84,103600.0,5.4562,5.4802,5.4562,5.4642,103600.0
2007-12-06 15:20:00,6.84,6.85,6.83,6.84,240800.0,5.4642,5.4722,5.4562,5.4642,240800.0
2007-12-06 15:25:00,6.84,6.86,6.84,6.85,64800.0,5.4642,5.4802,5.4642,5.4722,64800.0
2007-12-06 15:30:00,6.85,6.85,6.83,6.84,116400.0,5.4722,5.4722,5.4562,5.4642,116400.0
2007-12-06 15:35:00,6.84,6.86,6.84,6.85,96800.0,5.4642,5.4802,5.4642,5.4722,96800.0
2007-12-06 15:40:00,6.85,6.86,6.85,6.85,171600.0,5.4722,5.4802,5.4722,5.4722,171600.0
2007-12-06 15:45:00,6.85,6.86,6.84,6.85,88400.0,5.4722,5.4802,5.4642,5.4722,88400.0
2007-12-06 15:50:00,6.85,6.87,6.85,6.86,110400.0,5.4722,5.4882,5.4722,5.4802,110400.0
2007-12-06 15:55:00,6.86,6.87,6.84,6.86,186000.0,5.4802,5.4882,5.4642,5.4802,186000.0
2007-12-07 09:30:00,6.87,6.87,6.85,6.86,36800.0,5.4882,5.4882,5.4722,5.4802,36800.0
2007-12-07 09:35:00,6.86,6.89,6.86,6.86,52800.0,5.4802,5.5041,5.4802,5.4802,52800.0
2007-12-07 09:40:00,6.86,6.91,6.86,6.87,40800.0,5.4802,5.5201,5.4802,5.4882,40800.0
2007-12-07 09:45:00,6.87,6.93,6.86,6.93,71200.0,5.4882,5.5361,5.4802,5.5361,71200.0
2007-12-07 09:50:00,6.92,6.93,6.88,6.9,61200.0,5.5281,5.5361,5.4962,5.5121,61200.0
2007-12-07 09:55:00,6.9,6.93,6.89,6.93,86800.0,5.5121,5.5361,5.5041,5.5361,86800.0
2007-12-07 10:00:00,6.93,6.96,6.93,6.96,36400.0,5.5361,5.5601,5.5361,5.5601,36400.0
2007-12-07 10:05:00,6.96,6.97,6.91,6.92,120400.0,5.5601,5.568,5.5201,5.5281,120400.0
2007-12-07 10:10:00,6.92,6.92,6.86,6.92,142400.0,5.5281,5.5281,5.4802,5.5281,142400.0
2007-12-07 10:15:00,6.92,6.95,6.91,6.93,177200.0,5.5281,5.5521,5.5201,5.5361,177200.0
2007-12-07 10:20:00,6.93,6.93,6.92,6.93,30400.0,5.5361,5.5361,5.5281,5.5361,30400.0
2007-12-07 10:25:00,6.93,6.93,6.9,6.91,58000.0,5.5361,5.5361,5.5121,5.5201,58000.0
2007-12-07 10:30:00,6.91,6.91,6.89,6.89,48000.0,5.5201,5.5201,5.5041,5.5041,48000.0
2007-12-07 10:35:00,6.89,6.89,6.88,6.88,28000.0,5.5041,5.5041,5.4962,5.4962,28000.0
2007-12-07 10:40:00,6.88,6.88,6.88,6.88,23200.0,5.4962,5.4962,5.4962,5.4962,23200.0
2007-12-07 10:45:00,6.88,6.88,6.88,6.88,19600.0,5.4962,5.4962,5.4962,5.4962,19600.0
2007-12-07 10:50:00,6.88,6.88,6.88,6.88,25200.0,5.4962,5.4962,5.4962,5.4962,25200.0
2007-12-07 10:55:00,6.88,6.88,6.87,6.88,42400.0,5.4962,5.4962,5.4882,5.4962,42400.0
2007-12-07 11:00:00,6.88,6.89,6.87,6.88,38000.0,5.4962,5.5041,5.4882,5.4962,38000.0
2007-12-07 11:05:00,6.88,6.89,6.88,6.89,42400.0,5.4962,5.5041,5.4962,5.5041,42400.0
2007-12-07 11:10:00,6.89,6.89,6.88,6.88,38400.0,5.5041,5.5041,5.4962,5.4962,38400.0
2007-12-07 11:15:00,6.89,6.89,6.88,6.89,10000.0,5.5041,5.5041,5.4962,5.5041,10000.0
2007-12-07 11:20:00,6.88,6.89,6.88,6.88,15200.0,5.4962,5.5041,5.4962,5.4962,15200.0
2007-12-07 11:25:00,6.88,6.88,6.86,6.86,22400.0,5.4962,5.4962,5.4802,5.4802,22400.0
2007-12-07 11:30:00,6.86,6.86,6.86,6.86,26800.0,5.4802,5.4802,5.4802,5.4802,26800.0
2007-12-07 11:35:00,6.87,6.87,6.86,6.87,32400.0,5.4882,5.4882,5.4802,5.4882,32400.0
2007-12-07 11:40:00,6.87,6.88,6.87,6.88,31600.0,5.4882,5.4962,5.4882,5.4962,31600.0
2007-12-07 11:45:00,6.88,6.89,6.88,6.89,34400.0,5.4962,5.5041,5.4962,5.5041,34400.0
2007-12-07 11:50:00,6.89,6.89,6.88,6.88,18400.0,5.5041,5.5041,5.4962,5.4962,18400.0
2007-12-07 11:55:00,6.88,6.89,6.88,6.89,40400.0,5.4962,5.5041,5.4962,5.5041,40400.0
2007-12-07 12:00:00,6.89,6.89,6.88,6.88,23600.0,5.5041,5.5041,5.4962,5.4962,23600.0
2007-12-07 12:05:00,6.88,6.89,6.88,6.89,37200.0,5.4962,5.5041,5.4962,5.5041,37200.0
2007-12-07 12:10:00,6.89,6.89,6.88,6.88,78000.0,5.5041,5.5041,5.4962,5.4962,78000.0
2007-12-07 12:15:00,6.88,6.88,6.87,6.88,30000.0,5.4962,5.4962,5.4882,5.4962,30000.0
2007-12-07 12:20:00,6.88,6.88,6.87,6.88,62000.0,5.4962,5.4962,5.4882,5.4962,62000.0
2007-12-07 12:25:00,6.88,6.88,6.87,6.88,22400.0,5.4962,5.4962,5.4882,5.4962,22400.0
2007-12-07 12:30:00,6.88,6.88,6.87,6.88,38000.0,5.4962,5.4962,5.4882,5.4962,38000.0
2007-12-07 12:35:00,6.88,6.88,6.87,6.87,24400.0,5.4962,5.4962,5.4882,5.4882,24400.0
2007-12-07 12:40:00,6.87,6.87,6.86,6.86,50400.0,5.4882,5.4882,5.4802,5.4802,50400.0
2007-12-07 12:45:00,6.86,6.87,6.86,6.86,59600.0,5.4802,5.4882,5.4802,5.4802,59600.0
2007-12-07 12:50:00,6.87,6.87,6.86,6.86,40000.0,5.4882,5.4882,5.4802,5.4802,40000.0
2007-12-07 12:55:00,6.87,6.87,6.86,6.86,23200.0,5.4882,5.4882,5.4802,5.4802,23200.0
2007-12-07 13:00:00,6.86,6.87,6.86,6.87,11200.0,5.4802,5.4882,5.4802,5.4882,11200.0
2007-12-07 13:05:00,6.87,6.87,6.86,6.87,52400.0,5.4882,5.4882,5.4802,5.4882,52400.0
2007-12-07 13:10:00,6.86,6.87,6.86,6.87,30000.0,5.4802,5.4882,5.4802,5.4882,30000.0
2007-12-07 13:15:00,6.87,6.87,6.86,6.86,41200.0,5.4882,5.4882,5.4802,5.4802,41200.0
2007-12-07 13:20:00,6.87,6.87,6.85,6.86,64000.0,5.4882,5.4882,5.4722,5.4802,64000.0
2007-12-07 13:25:00,6.86,6.86,6.84,6.84,65200.0,5.4802,5.4802,5.4642,5.4642,65200.0
2007-12-07 13:30:00,6.84,6.84,6.83,6.84,28400.0,5.4642,5.4642,5.4562,5.4642,28400.0
2007-12-07 13:35:00,6.84,6.84,6.84,6.84,36800.0,5.4642,5.4642,5.4642,5.4642,36800.0
2007-12-07 13:40:00,6.84,6.86,6.84,6.85,116400.0,5.4642,5.4802,5.4642,5.4722,116400.0
2007-12-07 13:45:00,6.86,6.86,6.85,6.86,43600.0,5.4802,5.4802,5.4722,5.4802,43600.0
2007-12-07 13:50:00,6.85,6.86,6.85,6.86,16400.0,5.4722,5.4802,5.4722,5.4802,16400.0
2007-12-07 13:55:00,6.86,6.86,6.86,6.86,84000.0,5.4802,5.4802,5.4802,5.4802,84000.0
2007-12-07 14:00:00,6.86,6.87,6.86,6.87,53600.0,5.4802,5.4882,5.4802,5.4882,53600.0
2007-12-07 14:05:00,6.87,6.87,6.86,6.86,62000.0,5.4882,5.4882,5.4802,5.4802,62000.0
2007-12-07 14:10:00,6.87,6.87,6.86,6.86,81200.0,5.4882,5.4882,5.4802,5.4802,81200.0
2007-12-07 14:15:00,6.86,6.86,6.85,6.85,90400.0,5.4802,5.4802,5.4722,5.4722,90400.0
2007-12-07 14:20:00,6.85,6.86,6.85,6.86,35600.0,5.4722,5.4802,5.4722,5.4802,35600.0
2007-12-07 14:25:00,6.85,6.86,6.85,6.86,13600.0,5.4722,5.4802,5.4722,5.4802,13600.0
2007-12-07 14:30:00,6.86,6.86,6.85,6.86,91600.0,5.4802,5.4802,5.4722,5.4802,91600.0
2007-12-07 14:35:00,6.86,6.87,6.86,6.87,50000.0,5.4802,5.4882,5.4802,5.4882,50000.0
2007-12-07 14:40:00,6.87,6.87,6.87,6.87,14400.0,5.4882,5.4882,5.4882,5.4882,14400.0
2007-12-07 14:45:00,6.87,6.87,6.86,6.86,104400.0,5.4882,5.4882,5.4802,5.4802,104400.0
2007-12-07 14:50:00,6.86,6.86,6.85,6.85,101600.0,5.4802,5.4802,5.4722,5.4722,101600.0
2007-12-07 14:55:00,6.85,6.86,6.85,6.86,24000.0,5.4722,5.4802,5.4722,5.4802,24000.0
2007-12-07 15:00:00,6.86,6.87,6.86,6.87,54000.0,5.4802,5.4882,5.4802,5.4882,54000.0
2007-12-07 15:05:00,6.86,6.88,6.86,6.88,57600.0,5.4802,5.4962,5.4802,5.4962,57600.0
2007-12-07 15:10:00,6.88,6.91,6.88,6.89,110400.0,5.4962,5.5201,5.4962,5.5041,110400.0
2007-12-07 15:15:00,6.9,6.91,6.89,6.89,108800.0,5.5121,5.5201,5.5041,5.5041,108800.0
2007-12-07 15:20:00,6.89,6.9,6.88,6.89,80800.0,5.5041,5.5121,5.4962,5.5041,80800.0
2007-12-07 15:25:00,6.89,6.9,6.89,6.89,77200.0,5.5041,5.5121,5.5041,5.5041,77200.0
2007-12-07 15:30:00,6.89,6.89,6.87,6.87,68400.0,5.5041,5.5041,5.4882,5.4882,68400.0
2007-12-07 15:35:00,6.87,6.87,6.85,6.86,98400.0,5.4882,5.4882,5.4722,5.4802,98400.0
2007-12-07 15:40:00,6.86,6.86,6.86,6.86,46000.0,5.4802,5.4802,5.4802,5.4802,46000.0
2007-12-07 15:45:00,6.86,6.87,6.86,6.86,57200.0,5.4802,5.4882,5.4802,5.4802,57200.0
2007-12-07 15:50:00,6.86,6.87,6.85,6.86,135600.0,5.4802,5.4882,5.4722,5.4802,135600.0
2007-12-07 15:55:00,6.86,6.89,6.86,6.89,336800.0,5.4802,5.5041,5.4802,5.5041,336800.0
2007-12-10 09:30:00,6.93,6.93,6.83,6.9,72000.0,5.5512,5.5512,5.4711,5.5272,72000.0
2007-12-10 09:35:00,6.9,6.93,6.89,6.91,167200.0,5.5272,5.5512,5.5192,5.5352,167200.0
2007-12-10 09:40:00,6.91,6.93,6.87,6.89,78800.0,5.5352,5.5512,5.5031,5.5192,78800.0
2007-12-10 09:45:00,6.88,6.89,6.85,6.87,146800.0,5.5111,5.5192,5.4871,5.5031,146800.0
2007-12-10 09:50:00,6.87,6.88,6.86,6.86,74800.0,5.5031,5.5111,5.4951,5.4951,74800.0
2007-12-10 09:55:00,6.86,6.88,6.86,6.87,79600.0,5.4951,5.5111,5.4951,5.5031,79600.0
2007-12-10 10:00:00,6.87,6.88,6.85,6.85,102800.0,5.5031,5.5111,5.4871,5.4871,102800.0
2007-12-10 10:05:00,6.86,6.88,6.86,6.88,74400.0,5.4951,5.5111,5.4951,5.5111,74400.0
2007-12-10 10:10:00,6.88,6.88,6.86,6.86,31200.0,5.5111,5.5111,5.4951,5.4951,31200.0
2007-12-10 10:15:00,6.86,6.86,6.84,6.84,37200.0,5.4951,5.4951,5.4791,5.4791,37200.0
2007-12-10 10:20:00,6.83,6.84,6.83,6.84,45200.0,5.4711,5.4791,5.4711,5.4791,45200.0
2007-12-10 10:25:00,6.84,6.86,6.83,6.85,72000.0,5.4791,5.4951,5.4711,5.4871,72000.0
2007-12-10 10:30:00,6.85,6.87,6.85,6.86,29600.0,5.4871,5.5031,5.4871,5.4951,29600.0
2007-12-10 10:35:00,6.86,6.87,6.86,6.87,31200.0,5.4951,5.5031,5.4951,5.5031,31200.0
2007-12-10 10:40:00,6.87,6.9,6.87,6.89,80800.0,5.5031,5.5272,5.5031,5.5192,80800.0
2007-12-10 10:45:00,6.89,6.91,6.89,6.9,24800.0,5.5192,5.5352,5.5192,5.5272,24800.0
2007-12-10 10:50:00,6.9,6.9,6.9,6.9,56000.0,5.5272,5.5272,5.5272,5.5272,56000.0
2007-12-10 10:55:00,6.9,6.91,6.89,6.9,81600.0,5.5272,5.5352,5.5192,5.5272,81600.0
2007-12-10 11:00:00,6.9,6.9,6.88,6.89,68800.0,5.5272,5.5272,5.5111,5.5192,68800.0
2007-12-10 11:05:00,6.89,6.9,6.89,6.9,26000.0,5.5192,5.5272,5.5192,5.5272,26000.0
2007-12-10 11:10:00,6.9,6.9,6.89,6.9,31200.0,5.5272,5.5272,5.5192,5.5272,31200.0
2007-12-10 11:15:00,6.9,6.9,6.9,6.9,12000.0,5.5272,5.5272,5.5272,5.5272,12000.0
2007-12-10 11:20:00,6.9,6.9,6.89,6.9,15600.0,5.5272,5.5272,5.5192,5.5272,15600.0
2007-12-10 11:25:00,6.9,6.9,6.89,6.9,22000.0,5.5272,5.5272,5.5192,5.5272,22000.0
2007-12-10 11:30:00,6.9,6.9,6.9,6.9,52400.0,5.5272,5.5272,5.5272,5.5272,52400.0
2007-12-10 11:35:00,6.9,6.9,6.9,6.9,25200.0,5.5272,5.5272,5.5272,5.5272,25200.0
2007-12-10 11:40:00,6.9,6.9,6.89,6.89,14000.0,5.5272,5.5272,5.5192,5.5192,14000.0
2007-12-10 11:45:00,6.89,6.89,6.87,6.88,20000.0,5.5192,5.5192,5.5031,5.5111,20000.0
2007-12-10 11:50:00,6.88,6.88,6.88,6.88,34800.0,5.5111,5.5111,5.5111,5.5111,34800.0
2007-12-10 11:55:00,6.88,6.89,6.88,6.88,15600.0,5.5111,5.5192,5.5111,5.5111,15600.0
2007-12-10 12:00:00,6.88,6.88,6.88,6.88,20800.0,5.5111,5.5111,5.5111,5.5111,20800.0
2007-12-10 12:05:00,6.88,6.88,6.88,6.88,47600.0,5.5111,5.5111,5.5111,5.5111,47600.0
2007-12-10 12:10:00,6.88,6.88,6.88,6.88,3200.0,5.5111,5.5111,5.5111,5.5111,3200.0
2007-12-10 12:15:00,6.88,6.88,6.88,6.88,30800.0,5.5111,5.5111,5.5111,5.5111,30800.0
2007-12-10 12:20:00,6.88,6.89,6.88,6.89,22800.0,5.5111,5.5192,5.5111,5.5192,22800.0
2007-12-10 12:25:00,6.89,6.9,6.89,6.89,19600.0,5.5192,5.5272,5.5192,5.5192,19600.0
2007-12-10 12:30:00,6.9,6.9,6.89,6.9,62400.0,5.5272,5.5272,5.5192,5.5272,62400.0
2007-12-10 12:35:00,6.9,6.9,6.89,6.9,5600.0,5.5272,5.5272,5.5192,5.5272,5600.0
2007-12-10 12:40:00,6.9,6.91,6.9,6.91,17200.0,5.5272,5.5352,5.5272,5.5352,17200.0
2007-12-10 12:45:00,6.9,6.91,6.9,6.9,6800.0,5.5272,5.5352,5.5272,5.5272,6800.0
2007-12-10 12:50:00,6.9,6.91,6.9,6.91,9200.0,5.5272,5.5352,5.5272,5.5352,9200.0
2007-12-10 12:55:00,6.91,6.91,6.91,6.91,13600.0,5.5352,5.5352,5.5352,5.5352,13600.0
2007-12-10 13:00:00,6.91,6.91,6.91,6.91,37200.0,5.5352,5.5352,5.5352,5.5352,37200.0
2007-12-10 13:05:00,6.91,6.91,6.91,6.91,49200.0,5.5352,5.5352,5.5352,5.5352,49200.0
2007-12-10 13:10:00,6.91,6.91,6.91,6.91,14800.0,5.5352,5.5352,5.5352,5.5352,14800.0
2007-12-10 13:15:00,6.91,6.91,6.9,6.91,49200.0,5.5352,5.5352,5.5272,5.5352,49200.0
2007-12-10 13:20:00,6.91,6.91,6.9,6.91,56800.0,5.5352,5.5352,5.5272,5.5352,56800.0
2007-12-10 13:25:00,6.91,6.91,6.91,6.91,45600.0,5.5352,5.5352,5.5352,5.5352,45600.0
2007-12-10 13:30:00,6.91,6.91,6.89,6.89,19600.0,5.5352,5.5352,5.5192,5.5192,19600.0
2007-12-10 13:35:00,6.89,6.9,6.89,6.9,8800.0,5.5192,5.5272,5.5192,5.5272,8800.0
2007-12-10 13:40:00,6.89,6.9,6.89,6.9,6000.0,5.5192,5.5272,5.5192,5.5272,6000.0
2007-12-10 13:45:00,6.89,6.9,6.89,6.9,7600.0,5.5192,5.5272,5.5192,5.5272,7600.0
2007-12-10 13:50:00,6.9,6.9,6.88,6.89,16800.0,5.5272,5.5272,5.5111,5.5192,16800.0
2007-12-10 13:55:00,6.89,6.89,6.87,6.87,12800.0,5.5192,5.5192,5.5031,5.5031,12800.0
2007-12-10 14:00:00,6.87,6.88,6.87,6.88,22800.0,5.5031,5.5111,5.5031,5.5111,22800.0
2007-12-10 14:05:00,6.87,6.87,6.87,6.87,14000.0,5.5031,5.5031,5.5031,5.5031,14000.0
2007-12-10 14:10:00,6.87,6.87,6.87,6.87,17200.0,5.5031,5.5031,5.5031,5.5031,17200.0
2007-12-10 14:15:00,6.87,6.87,6.86,6.87,31200.0,5.5031,5.5031,5.4951,5.5031,31200.0
2007-12-10 14:20:00,6.87,6.87,6.86,6.86,22800.0,5.5031,5.5031,5.4951,5.4951,22800.0
2007-12-10 14:25:00,6.86,6.86,6.86,6.86,26000.0,5.4951,5.4951,5.4951,5.4951,26000.0
2007-12-10 14:30:00,6.86,6.86,6.86,6.86,10800.0,5.4951,5.4951,5.4951,5.4951,10800.0
2007-12-10 14:35:00,6.86,6.86,6.85,6.85,42000.0,5.4951,5.4951,5.4871,5.4871,42000.0
2007-12-10 14:40:00,6.85,6.86,6.85,6.85,30800.0,5.4871,5.4951,5.4871,5.4871,30800.0
2007-12-10 14:45:00,6.85,6.86,6.85,6.85,110400.0,5.4871,5.4951,5.4871,5.4871,110400.0
2007-12-10 14:50:00,6.85,6.85,6.84,6.85,55600.0,5.4871,5.4871,5.4791,5.4871,55600.0
2007-12-10 14:55:00,6.84,6.85,6.84,6.84,72000.0,5.4791,5.4871,5.4791,5.4791,72000.0
2007-12-10 15:00:00,6.84,6.85,6.84,6.85,22400.0,5.4791,5.4871,5.4791,5.4871,22400.0
2007-12-10 15:05:00,6.85,6.85,6.84,6.85,76000.0,5.4871,5.4871,5.4791,5.4871,76000.0
2007-12-10 15:10:00,6.85,6.86,6.84,6.86,80400.0,5.4871,5.4951,5.4791,5.4951,80400.0
2007-12-10 15:15:00,6.86,6.87,6.86,6.86,24400.0,5.4951,5.5031,5.4951,5.4951,24400.0
2007-12-10 15:20:00,6.86,6.87,6.86,6.86,23200.0,5.4951,5.5031,5.4951,5.4951,23200.0
2007-12-10 15:25:00,6.87,6.87,6.86,6.86,40400.0,5.5031,5.5031,5.4951,5.4951,40400.0
2007-12-10 15:30:00,6.86,6.87,6.84,6.85,76400.0,5.4951,5.5031,5.4791,5.4871,76400.0
2007-12-10 15:35:00,6.85,6.86,6.85,6.86,56400.0,5.4871,5.4951,5.4871,5.4951,56400.0
2007-12-10 15:40:00,6.86,6.86,6.85,6.86,31200.0,5.4951,5.4951,5.4871,5.4951,31200.0
2007-12-10 15:45:00,6.86,6.87,6.86,6.87,22400.0,5.4951,5.5031,5.4951,5.5031,22400.0
2007-12-10 15:50:00,6.87,6.87,6.86,6.87,39600.0,5.5031,5.5031,5.4951,5.5031,39600.0
2007-12-10 15:55:00,6.87,6.88,6.87,6.88,172000.0,5.5031,5.5111,5.5031,5.5111,172000.0
2007-12-11 09:30:00,6.87,6.9,6.87,6.87,95200.0,5.5031,5.5272,5.5031,5.5031,95200.0
2007-12-11 09:35:00,6.88,6.9,6.87,6.88,86000.0,5.5111,5.5272,5.5031,5.5111,86000.0
2007-12-11 09:40:00,6.88,6.91,6.84,6.84,318800.0,5.5111,5.5352,5.4791,5.4791,318800.0
2007-12-11 09:45:00,6.84,6.85,6.79,6.82,142800.0,5.4791,5.4871,5.4391,5.4631,142800.0
2007-12-11 09:50:00,6.83,6.83,6.8,6.81,92800.0,5.4711,5.4711,5.4471,5.4551,92800.0
2007-12-11 09:55:00,6.81,6.82,6.8,6.8,56000.0,5.4551,5.4631,5.4471,5.4471,56000.0
2007-12-11 10:00:00,6.8,6.8,6.78,6.79,48400.0,5.4471,5.4471,5.431,5.4391,48400.0
2007-12-11 10:05:00,6.79,6.79,6.77,6.79,62800.0,5.4391,5.4391,5.423,5.4391,62800.0
2007-12-11 10:10:00,6.79,6.79,6.79,6.79,30000.0,5.4391,5.4391,5.4391,5.4391,30000.0
2007-12-11 10:15:00,6.79,6.79,6.77,6.77,43200.0,5.4391,5.4391,5.423,5.423,43200.0
2007-12-11 10:20:00,6.77,6.77,6.76,6.77,50800.0,5.423,5.423,5.415,5.423,50800.0
2007-12-11 10:25:00,6.77,6.77,6.76,6.76,71600.0,5.423,5.423,5.415,5.415,71600.0
2007-12-11 10:30:00,6.77,6.77,6.75,6.76,50400.0,5.423,5.423,5.407,5.415,50400.0
2007-12-11 10:35:00,6.76,6.76,6.74,6.75,136000.0,5.415,5.415,5.399,5.407,136000.0
2007-12-11 10:40:00,6.75,6.75,6.75,6.75,26800.0,5.407,5.407,5.407,5.407,26800.0
2007-12-11 10:45:00,6.75,6.75,6.74,6.74,44400.0,5.407,5.407,5.399,5.399,44400.0
2007-12-11 10:50:00,6.74,6.74,6.73,6.74,47600.0,5.399,5.399,5.391,5.399,47600.0
2007-12-11 10:55:00,6.74,6.74,6.72,6.72,83200.0,5.399,5.399,5.383,5.383,83200.0
2007-12-11 11:00:00,6.72,6.73,6.72,6.72,43600.0,5.383,5.391,5.383,5.383,43600.0
2007-12-11 11:05:00,6.72,6.73,6.72,6.72,63600.0,5.383,5.391,5.383,5.383,63600.0
2007-12-11 11:10:00,6.72,6.72,6.7,6.71,58000.0,5.383,5.383,5.367,5.375,58000.0
2007-12-11 11:15:00,6.71,6.72,6.71,6.72,58800.0,5.375,5.383,5.375,5.383,58800.0
2007-12-11 11:20:00,6.72,6.73,6.7,6.71,29200.0,5.383,5.391,5.367,5.375,29200.0
2007-12-11 11:25:00,6.71,6.71,6.69,6.7,40400.0,5.375,5.375,5.3589,5.367,40400.0
2007-12-11 11:30:00,6.7,6.71,6.69,6.7,24800.0,5.367,5.375,5.3589,5.367,24800.0
2007-12-11 11:35:00,6.7,6.71,6.7,6.7,20400.0,5.367,5.375,5.367,5.367,20400.0
2007-12-11 11:40:00,6.7,6.71,6.69,6.7,27200.0,5.367,5.375,5.3589,5.367,27200.0
2007-12-11 11:45:00,6.7,6.71,6.7,6.71,44400.0,5.367,5.375,5.367,5.375,44400.0
2007-12-11 11:50:00,6.71,6.72,6.7,6.7,45600.0,5.375,5.383,5.367,5.367,45600.0
2007-12-11 11:55:00,6.71,6.72,6.7,6.71,28800.0,5.375,5.383,5.367,5.375,28800.0
2007-12-11 12:00:00,6.7,6.71,6.7,6.71,16000.0,5.367,5.375,5.367,5.375,16000.0
2007-12-11 12:05:00,6.71,6.73,6.71,6.73,24000.0,5.375,5.391,5.375,5.391,24000.0
2007-12-11 12:10:00,6.73,6.74,6.73,6.73,31200.0,5.391,5.399,5.391,5.391,31200.0
2007-12-11 12:15:00,6.73,6.73,6.73,6.73,27600.0,5.391,5.391,5.391,5.391,27600.0
2007-12-11 12:20:00,6.73,6.74,6.73,6.73,39600.0,5.391,5.399,5.391,5.391,39600.0
2007-12-11 12:25:00,6.73,6.73,6.73,6.73,16000.0,5.391,5.391,5.391,5.391,16000.0
2007-12-11 12:30:00,6.73,6.73,6.72,6.72,19600.0,5.391,5.391,5.383,5.383,19600.0
2007-12-11 12:35:00,6.72,6.73,6.72,6.72,20400.0,5.383,5.391,5.383,5.383,20400.0
2007-12-11 12:40:00,6.72,6.73,6.71,6.72,48400.0,5.383,5.391,5.375,5.383,48400.0
2007-12-11 12:45:00,6.72,6.72,6.71,6.71,42800.0,5.383,5.383,5.375,5.375,42800.0
2007-12-11 12:50:00,6.71,6.72,6.71,6.71,69600.0,5.375,5.383,5.375,5.375,69600.0
2007-12-11 12:55:00,6.71,6.72,6.71,6.71,37600.0,5.375,5.383,5.375,5.375,37600.0
2007-12-11 13:00:00,6.71,6.72,6.7,6.7,26000.0,5.375,5.383,5.367,5.367,26000.0
2007-12-11 13:05:00,6.7,6.7,6.7,6.7,46800.0,5.367,5.367,5.367,5.367,46800.0
2007-12-11 13:10:00,6.7,6.72,6.7,6.71,40400.0,5.367,5.383,5.367,5.375,40400.0
2007-12-11 13:15:00,6.71,6.71,6.69,6.71,100800.0,5.375,5.375,5.3589,5.375,100800.0
2007-12-11 13:20:00,6.71,6.73,6.71,6.72,115200.0,5.375,5.391,5.375,5.383,115200.0
2007-12-11 13:25:00,6.72,6.72,6.69,6.69,44800.0,5.383,5.383,5.3589,5.3589,44800.0
2007-12-11 13:30:00,6.69,6.7,6.69,6.7,32800.0,5.3589,5.367,5.3589,5.367,32800.0
2007-12-11 13:35:00,6.7,6.71,6.7,6.7,27600.0,5.367,5.375,5.367,5.367,27600.0
2007-12-11 13:40:00,6.7,6.72,6.7,6.72,30000.0,5.367,5.383,5.367,5.383,30000.0
2007-12-11 13:45:00,6.72,6.75,6.72,6.75,38000.0,5.383,5.407,5.383,5.407,38000.0
2007-12-11 13:50:00,6.75,6.76,6.73,6.74,34000.0,5.407,5.415,5.391,5.399,34000.0
2007-12-11 13:55:00,6.74,6.75,6.74,6.74,32400.0,5.399,5.407,5.399,5.399,32400.0
2007-12-11 14:00:00,6.75,6.75,6.72,6.72,40400.0,5.407,5.407,5.383,5.383,40400.0
2007-12-11 14:05:00,6.72,6.73,6.72,6.73,37600.0,5.383,5.391,5.383,5.391,37600.0
2007-12-11 14:10:00,6.74,6.77,6.73,6.75,65600.0,5.399,5.423,5.391,5.407,65600.0
2007-12-11 14:15:00,6.74,6.75,6.64,6.66,137200.0,5.399,5.407,5.3189,5.3349,137200.0
2007-12-11 14:20:00,6.65,6.67,6.61,6.63,257600.0,5.3269,5.3429,5.2949,5.3109,257600.0
2007-12-11 14:25:00,6.63,6.65,6.6,6.61,235600.0,5.3109,5.3269,5.2869,5.2949,235600.0
2007-12-11 14:30:00,6.61,6.63,6.6,6.6,96000.0,5.2949,5.3109,5.2869,5.2869,96000.0
2007-12-11 14:35:00,6.61,6.61,6.57,6.59,112800.0,5.2949,5.2949,5.2628,5.2788,112800.0
2007-12-11 14:40:00,6.6,6.6,6.55,6.57,103200.0,5.2869,5.2869,5.2468,5.2628,103200.0
2007-12-11 14:45:00,6.57,6.6,6.57,6.59,82800.0,5.2628,5.2869,5.2628,5.2788,82800.0
2007-12-11 14:50:00,6.59,6.61,6.57,6.59,145600.0,5.2788,5.2949,5.2628,5.2788,145600.0
2007-12-11 14:55:00,6.59,6.6,6.57,6.58,162800.0,5.2788,5.2869,5.2628,5.2708,162800.0
2007-12-11 15:00:00,6.58,6.59,6.57,6.57,132400.0,5.2708,5.2788,5.2628,5.2628,132400.0
2007-12-11 15:05:00,6.57,6.58,6.52,6.54,181200.0,5.2628,5.2708,5.2228,5.2388,181200.0
2007-12-11 15:10:00,6.54,6.56,6.52,6.53,202000.0,5.2388,5.2548,5.2228,5.2308,202000.0
2007-12-11 15:15:00,6.54,6.56,6.52,6.53,185600.0,5.2388,5.2548,5.2228,5.2308,185600.0
2007-12-11 15:20:00,6.52,6.54,6.51,6.51,125200.0,5.2228,5.2388,5.2148,5.2148,125200.0
2007-12-11 15:25:00,6.51,6.53,6.51,6.53,350400.0,5.2148,5.2308,5.2148,5.2308,350400.0
2007-12-11 15:30:00,6.53,6.55,6.53,6.55,315200.0,5.2308,5.2468,5.2308,5.2468,315200.0
2007-12-11 15:35:00,6.54,6.56,6.53,6.53,251600.0,5.2388,5.2548,5.2308,5.2308,251600.0
2007-12-11 15:40:00,6.53,6.54,6.52,6.52,160000.0,5.2308,5.2388,5.2228,5.2228,160000.0
2007-12-11 15:45:00,6.52,6.53,6.52,6.52,232000.0,5.2228,5.2308,5.2228,5.2228,232000.0
2007-12-11 15:50:00,6.52,6.53,6.51,6.53,240400.0,5.2228,5.2308,5.2148,5.2308,240400.0
2007-12-11 15:55:00,6.53,6.54,6.52,6.53,441200.0,5.2308,5.2388,5.2228,5.2308,441200.0
2007-12-12 09:30:00,6.67,6.73,6.65,6.7,72000.0,5.3429,5.391,5.3269,5.367,72000.0
2007-12-12 09:35:00,6.7,6.76,6.65,6.65,95600.0,5.367,5.415,5.3269,5.3269,95600.0
2007-12-12 09:40:00,6.64,6.66,6.6,6.6,105200.0,5.3189,5.3349,5.2869,5.2869,105200.0
2007-12-12 09:45:00,6.6,6.61,6.59,6.6,128400.0,5.2869,5.2949,5.2788,5.2869,128400.0
2007-12-12 09:50:00,6.6,6.62,6.6,6.62,49200.0,5.2869,5.3029,5.2869,5.3029,49200.0
2007-12-12 09:55:00,6.62,6.62,6.6,6.6,132800.0,5.3029,5.3029,5.2869,5.2869,132800.0
2007-12-12 10:00:00,6.6,6.62,6.6,6.6,178000.0,5.2869,5.3029,5.2869,5.2869,178000.0
2007-12-12 10:05:00,6.61,6.62,6.59,6.59,91200.0,5.2949,5.3029,5.2788,5.2788,91200.0
2007-12-12 10:10:00,6.59,6.6,6.58,6.58,92400.0,5.2788,5.2869,5.2708,5.2708,92400.0
2007-12-12 10:15:00,6.58,6.58,6.55,6.57,121200.0,5.2708,5.2708,5.2468,5.2628,121200.0
2007-12-12 10:20:00,6.57,6.59,6.56,6.59,42000.0,5.2628,5.2788,5.2548,5.2788,42000.0
2007-12-12 10:25:00,6.59,6.59,6.58,6.58,29600.0,5.2788,5.2788,5.2708,5.2708,29600.0
2007-12-12 10:30:00,6.58,6.61,6.58,6.61,61600.0,5.2708,5.2949,5.2708,5.2949,61600.0
2007-12-12 10:35:00,6.61,6.61,6.6,6.6,49200.0,5.2949,5.2949,5.2869,5.2869,49200.0
2007-12-12 10:40:00,6.6,6.62,6.59,6.61,70800.0,5.2869,5.3029,5.2788,5.2949,70800.0
2007-12-12 10:45:00,6.61,6.62,6.56,6.57,70400.0,5.2949,5.3029,5.2548,5.2628,70400.0
2007-12-12 10:50:00,6.57,6.59,6.56,6.58,36800.0,5.2628,5.2788,5.2548,5.2708,36800.0
2007-12-12 10:55:00,6.59,6.6,6.58,6.59,38400.0,5.2788,5.2869,5.2708,5.2788,38400.0
2007-12-12 11:00:00,6.59,6.6,6.57,6.58,52400.0,5.2788,5.2869,5.2628,5.2708,52400.0
2007-12-12 11:05:00,6.58,6.58,6.57,6.58,57200.0,5.2708,5.2708,5.2628,5.2708,57200.0
2007-12-12 11:10:00,6.57,6.59,6.57,6.58,42400.0,5.2628,5.2788,5.2628,5.2708,42400.0
2007-12-12 11:15:00,6.57,6.57,6.55,6.56,35600.0,5.2628,5.2628,5.2468,5.2548,35600.0
2007-12-12 11:20:00,6.56,6.56,6.55,6.55,32800.0,5.2548,5.2548,5.2468,5.2468,32800.0
2007-12-12 11:25:00,6.55,6.55,6.54,6.54,97600.0,5.2468,5.2468,5.2388,5.2388,97600.0
2007-12-12 11:30:00,6.54,6.56,6.54,6.54,42800.0,5.2388,5.2548,5.2388,5.2388,42800.0
2007-12-12 11:35:00,6.55,6.56,6.54,6.55,40800.0,5.2468,5.2548,5.2388,5.2468,40800.0
2007-12-12 11:40:00,6.55,6.56,6.54,6.54,44800.0,5.2468,5.2548,5.2388,5.2388,44800.0
2007-12-12 11:45:00,6.54,6.54,6.52,6.53,76400.0,5.2388,5.2388,5.2228,5.2308,76400.0
2007-12-12 11:50:00,6.53,6.55,6.52,6.54,49600.0,5.2308,5.2468,5.2228,5.2388,49600.0
2007-12-12 11:55:00,6.54,6.54,6.54,6.54,16400.0,5.2388,5.2388,5.2388,5.2388,16400.0
2007-12-12 12:00:00,6.54,6.54,6.52,6.53,63200.0,5.2388,5.2388,5.2228,5.2308,63200.0
2007-12-12 12:05:00,6.53,6.53,6.48,6.48,96400.0,5.2308,5.2308,5.1907,5.1907,96400.0
2007-12-12 12:10:00,6.48,6.48,6.46,6.47,132000.0,5.1907,5.1907,5.1747,5.1827,132000.0
2007-12-12 12:15:00,6.47,6.47,6.46,6.47,118400.0,5.1827,5.1827,5.1747,5.1827,118400.0
2007-12-12 12:20:00,6.47,6.47,6.46,6.47,100400.0,5.1827,5.1827,5.1747,5.1827,100400.0
2007-12-12 12:25:00,6.47,6.49,6.47,6.47,44800.0,5.1827,5.1987,5.1827,5.1827,44800.0
2007-12-12 12:30:00,6.47,6.47,6.44,6.46,61600.0,5.1827,5.1827,5.1587,5.1747,61600.0
2007-12-12 12:35:00,6.46,6.48,6.45,6.47,73600.0,5.1747,5.1907,5.1667,5.1827,73600.0
2007-12-12 12:40:00,6.47,6.47,6.45,6.47,98000.0,5.1827,5.1827,5.1667,5.1827,98000.0
2007-12-12 12:45:00,6.47,6.47,6.44,6.45,60000.0,5.1827,5.1827,5.1587,5.1667,60000.0
2007-12-12 12:50:00,6.45,6.47,6.45,6.47,83600.0,5.1667,5.1827,5.1667,5.1827,83600.0
2007-12-12 12:55:00,6.47,6.49,6.47,6.49,54400.0,5.1827,5.1987,5.1827,5.1987,54400.0
2007-12-12 13:00:00,6.48,6.5,6.47,6.48,58800.0,5.1907,5.2068,5.1827,5.1907,58800.0
2007-12-12 13:05:00,6.48,6.48,6.47,6.48,44800.0,5.1907,5.1907,5.1827,5.1907,44800.0
2007-12-12 13:10:00,6.48,6.48,6.47,6.48,58400.0,5.1907,5.1907,5.1827,5.1907,58400.0
2007-12-12 13:15:00,6.48,6.5,6.48,6.49,72800.0,5.1907,5.2068,5.1907,5.1987,72800.0
2007-12-12 13:20:00,6.49,6.5,6.48,6.49,54800.0,5.1987,5.2068,5.1907,5.1987,54800.0
2007-12-12 13:25:00,6.49,6.49,6.47,6.48,26800.0,5.1987,5.1987,5.1827,5.1907,26800.0
2007-12-12 13:30:00,6.48,6.49,6.48,6.48,35200.0,5.1907,5.1987,5.1907,5.1907,35200.0
2007-12-12 13:35:00,6.48,6.49,6.48,6.49,64000.0,5.1907,5.1987,5.1907,5.1987,64000.0
2007-12-12 13:40:00,6.49,6.51,6.49,6.51,69200.0,5.1987,5.2148,5.1987,5.2148,69200.0
2007-12-12 13:45:00,6.51,6.51,6.47,6.48,273600.0,5.2148,5.2148,5.1827,5.1907,273600.0
2007-12-12 13:50:00,6.48,6.49,6.47,6.48,65600.0,5.1907,5.1987,5.1827,5.1907,65600.0
2007-12-12 13:55:00,6.48,6.49,6.48,6.48,24400.0,5.1907,5.1987,5.1907,5.1907,24400.0
2007-12-12 14:00:00,6.48,6.49,6.46,6.48,92400.0,5.1907,5.1987,5.1747,5.1907,92400.0
2007-12-12 14:05:00,6.48,6.5,6.48,6.5,32400.0,5.1907,5.2068,5.1907,5.2068,32400.0
2007-12-12 14:10:00,6.5,6.51,6.49,6.5,40400.0,5.2068,5.2148,5.1987,5.2068,40400.0
2007-12-12 14:15:00,6.51,6.52,6.5,6.52,34400.0,5.2148,5.2228,5.2068,5.2228,34400.0
2007-12-12 14:20:00,6.52,6.52,6.5,6.51,84000.0,5.2228,5.2228,5.2068,5.2148,84000.0
2007-12-12 14:25:00,6.51,6.52,6.5,6.51,40000.0,5.2148,5.2228,5.2068,5.2148,40000.0
2007-12-12 14:30:00,6.51,6.51,6.48,6.49,64400.0,5.2148,5.2148,5.1907,5.1987,64400.0
2007-12-12 14:35:00,6.5,6.5,6.48,6.49,47200.0,5.2068,5.2068,5.1907,5.1987,47200.0
2007-12-12 14:40:00,6.49,6.51,6.49,6.51,45600.0,5.1987,5.2148,5.1987,5.2148,45600.0
2007-12-12 14:45:00,6.51,6.51,6.5,6.51,47600.0,5.2148,5.2148,5.2068,5.2148,47600.0
2007-12-12 14:50:00,6.51,6.51,6.5,6.5,44000.0,5.2148,5.2148,5.2068,5.2068,44000.0
2007-12-12 14:55:00,6.5,6.51,6.48,6.48,61600.0,5.2068,5.2148,5.1907,5.1907,61600.0
2007-12-12 15:00:00,6.48,6.48,6.45,6.46,71600.0,5.1907,5.1907,5.1667,5.1747,71600.0
2007-12-12 15:05:00,6.46,6.48,6.46,6.48,81600.0,5.1747,5.1907,5.1747,5.1907,81600.0
2007-12-12 15:10:00,6.47,6.47,6.43,6.43,141200.0,5.1827,5.1827,5.1507,5.1507,141200.0
2007-12-12 15:15:00,6.42,6.45,6.41,6.45,126800.0,5.1427,5.1667,5.1347,5.1667,126800.0
2007-12-12 15:20:00,6.45,6.46,6.44,6.44,71200.0,5.1667,5.1747,5.1587,5.1587,71200.0
2007-12-12 15:25:00,6.44,6.47,6.44,6.46,92000.0,5.1587,5.1827,5.1587,5.1747,92000.0
2007-12-12 15:30:00,6.45,6.47,6.44,6.45,72400.0,5.1667,5.1827,5.1587,5.1667,72400.0
2007-12-12 15:35:00,6.45,6.46,6.43,6.44,108400.0,5.1667,5.1747,5.1507,5.1587,108400.0
2007-12-12 15:40:00,6.44,6.46,6.43,6.45,69200.0,5.1587,5.1747,5.1507,5.1667,69200.0
2007-12-12 15:45:00,6.45,6.47,6.44,6.46,113200.0,5.1667,5.1827,5.1587,5.1747,113200.0
2007-12-12 15:50:00,6.46,6.49,6.46,6.49,124400.0,5.1747,5.1987,5.1747,5.1987,124400.0
2007-12-12 15:55:00,6.49,6.52,6.49,6.52,209200.0,5.1987,5.2228,5.1987,5.2228,209200.0
2007-12-13 09:30:00,6.51,6.6,6.51,6.55,99600.0,5.2148,5.2869,5.2148,5.2468,99600.0
2007-12-13 09:35:00,6.56,6.57,6.52,6.52,47200.0,5.2548,5.2628,5.2228,5.2228,47200.0
2007-12-13 09:40:00,6.52,6.52,6.49,6.51,42800.0,5.2228,5.2228,5.1987,5.2148,42800.0
2007-12-13 09:45:00,6.52,6.52,6.49,6.49,66000.0,5.2228,5.2228,5.1987,5.1987,66000.0
2007-12-13 09:50:00,6.49,6.49,6.47,6.49,70400.0,5.1987,5.1987,5.1827,5.1987,70400.0
2007-12-13 09:55:00,6.49,6.49,6.46,6.48,42000.0,5.1987,5.1987,5.1747,5.1907,42000.0
2007-12-13 10:00:00,6.48,6.49,6.46,6.48,104400.0,5.1907,5.1987,5.1747,5.1907,104400.0
2007-12-13 10:05:00,6.48,6.48,6.46,6.46,49600.0,5.1907,5.1907,5.1747,5.1747,49600.0
2007-12-13 10:10:00,6.46,6.47,6.45,6.46,66400.0,5.1747,5.1827,5.1667,5.1747,66400.0
2007-12-13 10:15:00,6.46,6.47,6.44,6.44,49600.0,5.1747,5.1827,5.1587,5.1587,49600.0
2007-12-13 10:20:00,6.44,6.45,6.43,6.43,96800.0,5.1587,5.1667,5.1507,5.1507,96800.0
2007-12-13 10:25:00,6.43,6.43,6.41,6.42,49600.0,5.1507,5.1507,5.1347,5.1427,49600.0
2007-12-13 10:30:00,6.42,6.43,6.42,6.42,44800.0,5.1427,5.1507,5.1427,5.1427,44800.0
2007-12-13 10:35:00,6.42,6.43,6.42,6.43,44400.0,5.1427,5.1507,5.1427,5.1507,44400.0
2007-12-13 10:40:00,6.43,6.44,6.42,6.43,74800.0,5.1507,5.1587,5.1427,5.1507,74800.0
2007-12-13 10:45:00,6.43,6.44,6.42,6.43,46000.0,5.1507,5.1587,5.1427,5.1507,46000.0
2007-12-13 10:50:00,6.43,6.43,6.41,6.41,68800.0,5.1507,5.1507,5.1347,5.1347,68800.0
2007-12-13 10:55:00,6.41,6.42,6.4,6.41,123600.0,5.1347,5.1427,5.1266,5.1347,123600.0
2007-12-13 11:00:00,6.41,6.43,6.41,6.43,88800.0,5.1347,5.1507,5.1347,5.1507,88800.0
2007-12-13 11:05:00,6.43,6.43,6.41,6.43,94400.0,5.1507,5.1507,5.1347,5.1507,94400.0
2007-12-13 11:10:00,6.43,6.43,6.42,6.42,52800.0,5.1507,5.1507,5.1427,5.1427,52800.0
2007-12-13 11:15:00,6.42,6.43,6.41,6.42,34800.0,5.1427,5.1507,5.1347,5.1427,34800.0
2007-12-13 11:20:00,6.42,6.42,6.41,6.41,43600.0,5.1427,5.1427,5.1347,5.1347,43600.0
2007-12-13 11:25:00,6.41,6.42,6.41,6.42,50800.0,5.1347,5.1427,5.1347,5.1427,50800.0
2007-12-13 11:30:00,6.42,6.42,6.4,6.4,32000.0,5.1427,5.1427,5.1266,5.1266,32000.0
2007-12-13 11:35:00,6.4,6.42,6.4,6.41,38000.0,5.1266,5.1427,5.1266,5.1347,38000.0
2007-12-13 11:40:00,6.41,6.42,6.41,6.42,26400.0,5.1347,5.1427,5.1347,5.1427,26400.0
2007-12-13 11:45:00,6.42,6.42,6.41,6.42,24800.0,5.1427,5.1427,5.1347,5.1427,24800.0
2007-12-13 11:50:00,6.42,6.43,6.42,6.43,58000.0,5.1427,5.1507,5.1427,5.1507,58000.0
2007-12-13 11:55:00,6.43,6.43,6.42,6.42,32400.0,5.1507,5.1507,5.1427,5.1427,32400.0
2007-12-13 12:00:00,6.42,6.42,6.4,6.4,54000.0,5.1427,5.1427,5.1266,5.1266,54000.0
2007-12-13 12:05:00,6.4,6.41,6.4,6.41,20400.0,5.1266,5.1347,5.1266,5.1347,20400.0
2007-12-13 12:10:00,6.41,6.41,6.4,6.4,22400.0,5.1347,5.1347,5.1266,5.1266,22400.0
2007-12-13 12:15:00,6.4,6.4,6.38,6.39,40000.0,5.1266,5.1266,5.1106,5.1186,40000.0
2007-12-13 12:20:00,6.39,6.39,6.38,6.38,31600.0,5.1186,5.1186,5.1106,5.1106,31600.0
2007-12-13 12:25:00,6.38,6.38,6.37,6.38,55600.0,5.1106,5.1106,5.1026,5.1106,55600.0
2007-12-13 12:30:00,6.38,6.39,6.38,6.38,42400.0,5.1106,5.1186,5.1106,5.1106,42400.0
2007-12-13 12:35:00,6.38,6.38,6.36,6.37,69200.0,5.1106,5.1106,5.0946,5.1026,69200.0
2007-12-13 12:40:00,6.37,6.37,6.35,6.36,40000.0,5.1026,5.1026,5.0866,5.0946,40000.0
2007-12-13 12:45:00,6.36,6.38,6.36,6.37,74800.0,5.0946,5.1106,5.0946,5.1026,74800.0
2007-12-13 12:50:00,6.38,6.38,6.37,6.38,117600.0,5.1106,5.1106,5.1026,5.1106,117600.0
2007-12-13 12:55:00,6.37,6.38,6.37,6.38,63600.0,5.1026,5.1106,5.1026,5.1106,63600.0
2007-12-13 13:00:00,6.38,6.38,6.37,6.38,101200.0,5.1106,5.1106,5.1026,5.1106,101200.0
2007-12-13 13:05:00,6.38,6.42,6.38,6.41,84400.0,5.1106,5.1427,5.1106,5.1347,84400.0
2007-12-13 13:10:00,6.42,6.42,6.41,6.41,65200.0,5.1427,5.1427,5.1347,5.1347,65200.0
2007-12-13 13:15:00,6.41,6.42,6.4,6.41,69600.0,5.1347,5.1427,5.1266,5.1347,69600.0
2007-12-13 13:20:00,6.41,6.42,6.4,6.41,70400.0,5.1347,5.1427,5.1266,5.1347,70400.0
2007-12-13 13:25:00,6.41,6.43,6.41,6.43,113600.0,5.1347,5.1507,5.1347,5.1507,113600.0
2007-12-13 13:30:00,6.43,6.43,6.43,6.43,84000.0,5.1507,5.1507,5.1507,5.1507,84000.0
2007-12-13 13:35:00,6.43,6.44,6.43,6.43,110400.0,5.1507,5.1587,5.1507,5.1507,110400.0
2007-12-13 13:40:00,6.43,6.43,6.41,6.43,86400.0,5.1507,5.1507,5.1347,5.1507,86400.0
2007-12-13 13:45:00,6.43,6.43,6.4,6.41,43600.0,5.1507,5.1507,5.1266,5.1347,43600.0
2007-12-13 13:50:00,6.41,6.43,6.41,6.43,51200.0,5.1347,5.1507,5.1347,5.1507,51200.0
2007-12-13 13:55:00,6.43,6.43,6.42,6.42,260800.0,5.1507,5.1507,5.1427,5.1427,260800.0
2007-12-13 14:00:00,6.42,6.43,6.41,6.43,61200.0,5.1427,5.1507,5.1347,5.1507,61200.0
2007-12-13 14:05:00,6.43,6.43,6.42,6.42,95200.0,5.1507,5.1507,5.1427,5.1427,95200.0
2007-12-13 14:10:00,6.42,6.42,6.41,6.42,90000.0,5.1427,5.1427,5.1347,5.1427,90000.0
2007-12-13 14:15:00,6.42,6.43,6.42,6.42,124400.0,5.1427,5.1507,5.1427,5.1427,124400.0
2007-12-13 14:20:00,6.42,6.43,6.41,6.42,136400.0,5.1427,5.1507,5.1347,5.1427,136400.0
2007-12-13 14:25:00,6.42,6.42,6.4,6.42,71600.0,5.1427,5.1427,5.1266,5.1427,71600.0
2007-12-13 14:30:00,6.42,6.42,6.41,6.41,96400.0,5.1427,5.1427,5.1347,5.1347,96400.0
2007-12-13 14:35:00,6.41,6.41,6.4,6.41,73200.0,5.1347,5.1347,5.1266,5.1347,73200.0
2007-12-13 14:40:00,6.4,6.41,6.4,6.4,40400.0,5.1266,5.1347,5.1266,5.1266,40400.0
2007-12-13 14:45:00,6.4,6.41,6.38,6.4,67200.0,5.1266,5.1347,5.1106,5.1266,67200.0
2007-12-13 14:50:00,6.4,6.41,6.4,6.4,72000.0,5.1266,5.1347,5.1266,5.1266,72000.0
2007-12-13 14:55:00,6.4,6.4,6.37,6.38,156800.0,5.1266,5.1266,5.1026,5.1106,156800.0
2007-12-13 15:00:00,6.38,6.4,6.38,6.4,68400.0,5.1106,5.1266,5.1106,5.1266,68400.0
2007-12-13 15:05:00,6.4,6.4,6.39,6.39,98400.0,5.1266,5.1266,5.1186,5.1186,98400.0
2007-12-13 15:10:00,6.39,6.39,6.37,6.37,63600.0,5.1186,5.1186,5.1026,5.1026,63600.0
2007-12-13 15:15:00,6.37,6.37,6.36,6.37,138000.0,5.1026,5.1026,5.0946,5.1026,138000.0
2007-12-13 15:20:00,6.37,6.37,6.35,6.36,145200.0,5.1026,5.1026,5.0866,5.0946,145200.0
2007-12-13 15:25:00,6.36,6.38,6.36,6.38,142800.0,5.0946,5.1106,5.0946,5.1106,142800.0
2007-12-13 15:30:00,6.38,6.41,6.37,6.41,177600.0,5.1106,5.1347,5.1026,5.1347,177600.0
2007-12-13 15:35:00,6.41,6.41,6.39,6.39,92000.0,5.1347,5.1347,5.1186,5.1186,92000.0
2007-12-13 15:40:00,6.39,6.4,6.39,6.39,121600.0,5.1186,5.1266,5.1186,5.1186,121600.0
2007-12-13 15:45:00,6.39,6.4,6.38,6.38,156000.0,5.1186,5.1266,5.1106,5.1106,156000.0
2007-12-13 15:50:00,6.38,6.38,6.36,6.37,253200.0,5.1106,5.1106,5.0946,5.1026,253200.0
2007-12-13 15:55:00,6.38,6.38,6.34,6.37,605600.0,5.1106,5.1106,5.0786,5.1026,605600.0
2007-12-14 09:30:00,6.34,6.35,6.32,6.33,84800.0,5.0786,5.0866,5.0626,5.0706,84800.0
2007-12-14 09:35:00,6.33,6.34,6.29,6.3,77200.0,5.0706,5.0786,5.0385,5.0465,77200.0
2007-12-14 09:40:00,6.29,6.31,6.28,6.29,88800.0,5.0385,5.0546,5.0305,5.0385,88800.0
2007-12-14 09:45:00,6.29,6.29,6.25,6.25,88000.0,5.0385,5.0385,5.0065,5.0065,88000.0
2007-12-14 09:50:00,6.25,6.25,6.22,6.22,56000.0,5.0065,5.0065,4.9825,4.9825,56000.0
2007-12-14 09:55:00,6.22,6.24,6.22,6.24,90800.0,4.9825,4.9985,4.9825,4.9985,90800.0
2007-12-14 10:00:00,6.24,6.25,6.23,6.25,76800.0,4.9985,5.0065,4.9905,5.0065,76800.0
2007-12-14 10:05:00,6.26,6.3,6.26,6.27,60400.0,5.0145,5.0465,5.0145,5.0225,60400.0
2007-12-14 10:10:00,6.28,6.28,6.27,6.27,39600.0,5.0305,5.0305,5.0225,5.0225,39600.0
2007-12-14 10:15:00,6.27,6.29,6.26,6.28,57600.0,5.0225,5.0385,5.0145,5.0305,57600.0
2007-12-14 10:20:00,6.28,6.29,6.27,6.28,45600.0,5.0305,5.0385,5.0225,5.0305,45600.0
2007-12-14 10:25:00,6.28,6.31,6.28,6.3,46000.0,5.0305,5.0546,5.0305,5.0465,46000.0
2007-12-14 10:30:00,6.3,6.3,6.28,6.29,49200.0,5.0465,5.0465,5.0305,5.0385,49200.0
2007-12-14 10:35:00,6.29,6.3,6.29,6.29,34400.0,5.0385,5.0465,5.0385,5.0385,34400.0
2007-12-14 10:40:00,6.29,6.31,6.29,6.3,59200.0,5.0385,5.0546,5.0385,5.0465,59200.0
2007-12-14 10:45:00,6.31,6.32,6.3,6.31,104000.0,5.0546,5.0626,5.0465,5.0546,104000.0
2007-12-14 10:50:00,6.31,6.32,6.3,6.3,36800.0,5.0546,5.0626,5.0465,5.0465,36800.0
2007-12-14 10:55:00,6.3,6.31,6.3,6.31,52000.0,5.0465,5.0546,5.0465,5.0546,52000.0
2007-12-14 11:00:00,6.31,6.32,6.31,6.31,69200.0,5.0546,5.0626,5.0546,5.0546,69200.0
2007-12-14 11:05:00,6.31,6.32,6.31,6.31,49600.0,5.0546,5.0626,5.0546,5.0546,49600.0
2007-12-14 11:10:00,6.31,6.31,6.3,6.3,41200.0,5.0546,5.0546,5.0465,5.0465,41200.0
2007-12-14 11:15:00,6.31,6.31,6.31,6.31,20000.0,5.0546,5.0546,5.0546,5.0546,20000.0
2007-12-14 11:20:00,6.31,6.31,6.31,6.31,46000.0,5.0546,5.0546,5.0546,5.0546,46000.0
2007-12-14 11:25:00,6.31,6.31,6.31,6.31,26800.0,5.0546,5.0546,5.0546,5.0546,26800.0
2007-12-14 11:30:00,6.3,6.31,6.29,6.3,40800.0,5.0465,5.0546,5.0385,5.0465,40800.0
2007-12-14 11:35:00,6.3,6.3,6.29,6.3,17600.0,5.0465,5.0465,5.0385,5.0465,17600.0
2007-12-14 11:40:00,6.31,6.32,6.3,6.3,36800.0,5.0546,5.0626,5.0465,5.0465,36800.0
2007-12-14 11:45:00,6.3,6.3,6.29,6.29,35200.0,5.0465,5.0465,5.0385,5.0385,35200.0
2007-12-14 11:50:00,6.3,6.31,6.3,6.31,32000.0,5.0465,5.0546,5.0465,5.0546,32000.0
2007-12-14 11:55:00,6.31,6.31,6.28,6.28,30400.0,5.0546,5.0546,5.0305,5.0305,30400.0
2007-12-14 12:00:00,6.28,6.29,6.28,6.28,20000.0,5.0305,5.0385,5.0305,5.0305,20000.0
2007-12-14 12:05:00,6.28,6.28,6.28,6.28,27600.0,5.0305,5.0305,5.0305,5.0305,27600.0
2007-12-14 12:10:00,6.28,6.29,6.28,6.28,38400.0,5.0305,5.0385,5.0305,5.0305,38400.0
2007-12-14 12:15:00,6.28,6.29,6.28,6.28,22400.0,5.0305,5.0385,5.0305,5.0305,22400.0
2007-12-14 12:20:00,6.28,6.28,6.26,6.26,23200.0,5.0305,5.0305,5.0145,5.0145,23200.0
2007-12-14 12:25:00,6.26,6.26,6.25,6.25,74400.0,5.0145,5.0145,5.0065,5.0065,74400.0
2007-12-14 12:30:00,6.25,6.26,6.25,6.25,39200.0,5.0065,5.0145,5.0065,5.0065,39200.0
2007-12-14 12:35:00,6.25,6.27,6.25,6.27,38000.0,5.0065,5.0225,5.0065,5.0225,38000.0
2007-12-14 12:40:00,6.27,6.28,6.27,6.27,31600.0,5.0225,5.0305,5.0225,5.0225,31600.0
2007-12-14 12:45:00,6.27,6.28,6.27,6.27,37600.0,5.0225,5.0305,5.0225,5.0225,37600.0
2007-12-14 12:50:00,6.27,6.29,6.27,6.29,43200.0,5.0225,5.0385,5.0225,5.0385,43200.0
2007-12-14 12:55:00,6.29,6.29,6.28,6.29,29600.0,5.0385,5.0385,5.0305,5.0385,29600.0
2007-12-14 13:00:00,6.29,6.29,6.28,6.28,12400.0,5.0385,5.0385,5.0305,5.0305,12400.0
2007-12-14 13:05:00,6.28,6.29,6.28,6.29,25200.0,5.0305,5.0385,5.0305,5.0385,25200.0
2007-12-14 13:10:00,6.29,6.29,6.28,6.28,34000.0,5.0385,5.0385,5.0305,5.0305,34000.0
2007-12-14 13:15:00,6.28,6.29,6.28,6.29,21600.0,5.0305,5.0385,5.0305,5.0385,21600.0
2007-12-14 13:20:00,6.29,6.29,6.28,6.28,35200.0,5.0385,5.0385,5.0305,5.0305,35200.0
2007-12-14 13:25:00,6.28,6.29,6.28,6.29,51200.0,5.0305,5.0385,5.0305,5.0385,51200.0
2007-12-14 13:30:00,6.29,6.29,6.28,6.29,41200.0,5.0385,5.0385,5.0305,5.0385,41200.0
2007-12-14 13:35:00,6.29,6.3,6.29,6.3,43600.0,5.0385,5.0465,5.0385,5.0465,43600.0
2007-12-14 13:40:00,6.3,6.3,6.29,6.3,19200.0,5.0465,5.0465,5.0385,5.0465,19200.0
2007-12-14 13:45:00,6.3,6.3,6.28,6.29,36000.0,5.0465,5.0465,5.0305,5.0385,36000.0
2007-12-14 13:50:00,6.29,6.3,6.29,6.3,34800.0,5.0385,5.0465,5.0385,5.0465,34800.0
2007-12-14 13:55:00,6.29,6.3,6.28,6.3,71600.0,5.0385,5.0465,5.0305,5.0465,71600.0
2007-12-14 14:00:00,6.3,6.3,6.28,6.28,49200.0,5.0465,5.0465,5.0305,5.0305,49200.0
2007-12-14 14:05:00,6.28,6.3,6.28,6.3,33600.0,5.0305,5.0465,5.0305,5.0465,33600.0
2007-12-14 14:10:00,6.3,6.3,6.29,6.29,62400.0,5.0465,5.0465,5.0385,5.0385,62400.0
2007-12-14 14:15:00,6.29,6.3,6.29,6.29,32400.0,5.0385,5.0465,5.0385,5.0385,32400.0
2007-12-14 14:20:00,6.3,6.3,6.3,6.3,39200.0,5.0465,5.0465,5.0465,5.0465,39200.0
2007-12-14 14:25:00,6.3,6.3,6.29,6.29,58800.0,5.0465,5.0465,5.0385,5.0385,58800.0
2007-12-14 14:30:00,6.29,6.3,6.29,6.3,45600.0,5.0385,5.0465,5.0385,5.0465,45600.0
2007-12-14 14:35:00,6.3,6.32,6.3,6.32,48000.0,5.0465,5.0626,5.0465,5.0626,48000.0
2007-12-14 14:40:00,6.32,6.32,6.31,6.31,45200.0,5.0626,5.0626,5.0546,5.0546,45200.0
2007-12-14 14:45:00,6.31,6.31,6.3,6.3,41200.0,5.0546,5.0546,5.0465,5.0465,41200.0
2007-12-14 14:50:00,6.3,6.31,6.3,6.31,57600.0,5.0465,5.0546,5.0465,5.0546,57600.0
2007-12-14 14:55:00,6.31,6.31,6.29,6.3,60800.0,5.0546,5.0546,5.0385,5.0465,60800.0
2007-12-14 15:00:00,6.3,6.3,6.29,6.29,57600.0,5.0465,5.0465,5.0385,5.0385,57600.0
2007-12-14 15:05:00,6.29,6.3,6.29,6.3,40800.0,5.0385,5.0465,5.0385,5.0465,40800.0
2007-12-14 15:10:00,6.3,6.31,6.29,6.3,50800.0,5.0465,5.0546,5.0385,5.0465,50800.0
2007-12-14 15:15:00,6.3,6.3,6.28,6.28,98400.0,5.0465,5.0465,5.0305,5.0305,98400.0
2007-12-14 15:20:00,6.28,6.29,6.28,6.29,77600.0,5.0305,5.0385,5.0305,5.0385,77600.0
2007-12-14 15:25:00,6.29,6.29,6.28,6.28,86800.0,5.0385,5.0385,5.0305,5.0305,86800.0
2007-12-14 15:30:00,6.28,6.28,6.27,6.27,87200.0,5.0305,5.0305,5.0225,5.0225,87200.0
2007-12-14 15:35:00,6.27,6.29,6.27,6.27,91200.0,5.0225,5.0385,5.0225,5.0225,91200.0
2007-12-14 15:40:00,6.27,6.28,6.26,6.28,143600.0,5.0225,5.0305,5.0145,5.0305,143600.0
2007-12-14 15:45:00,6.28,6.29,6.26,6.27,122800.0,5.0305,5.0385,5.0145,5.0225,122800.0
2007-12-14 15:50:00,6.26,6.27,6.24,6.25,166800.0,5.0145,5.0225,4.9985,5.0065,166800.0
2007-12-14 15:55:00,6.25,6.26,6.25,6.26,231600.0,5.0065,5.0145,5.0065,5.0145,231600.0
2007-12-17 09:30:00,6.2,6.21,6.16,6.16,115600.0,4.9664,4.9745,4.9344,4.9344,115600.0
2007-12-17 09:35:00,6.17,6.2,6.17,6.19,54400.0,4.9424,4.9664,4.9424,4.9584,54400.0
2007-12-17 09:40:00,6.19,6.2,6.17,6.18,78800.0,4.9584,4.9664,4.9424,4.9504,78800.0
2007-12-17 09:45:00,6.18,6.18,6.18,6.18,98400.0,4.9504,4.9504,4.9504,4.9504,98400.0
2007-12-17 09:50:00,6.18,6.18,6.16,6.17,44000.0,4.9504,4.9504,4.9344,4.9424,44000.0
2007-12-17 09:55:00,6.17,6.17,6.16,6.17,84400.0,4.9424,4.9424,4.9344,4.9424,84400.0
2007-12-17 10:00:00,6.17,6.19,6.17,6.18,110000.0,4.9424,4.9584,4.9424,4.9504,110000.0
2007-12-17 10:05:00,6.18,6.18,6.16,6.16,136000.0,4.9504,4.9504,4.9344,4.9344,136000.0
2007-12-17 10:10:00,6.16,6.18,6.16,6.17,111200.0,4.9344,4.9504,4.9344,4.9424,111200.0
2007-12-17 10:15:00,6.17,6.22,6.17,6.22,66000.0,4.9424,4.9825,4.9424,4.9825,66000.0
2007-12-17 10:20:00,6.22,6.25,6.22,6.25,77600.0,4.9825,5.0065,4.9825,5.0065,77600.0
2007-12-17 10:25:00,6.25,6.27,6.25,6.26,74000.0,5.0065,5.0225,5.0065,5.0145,74000.0
2007-12-17 10:30:00,6.26,6.26,6.25,6.26,54400.0,5.0145,5.0145,5.0065,5.0145,54400.0
2007-12-17 10:35:00,6.26,6.27,6.25,6.26,88800.0,5.0145,5.0225,5.0065,5.0145,88800.0
2007-12-17 10:40:00,6.26,6.27,6.26,6.26,63200.0,5.0145,5.0225,5.0145,5.0145,63200.0
2007-12-17 10:45:00,6.26,6.27,6.25,6.26,114000.0,5.0145,5.0225,5.0065,5.0145,114000.0
2007-12-17 10:50:00,6.26,6.27,6.25,6.27,60800.0,5.0145,5.0225,5.0065,5.0225,60800.0
2007-12-17 10:55:00,6.26,6.29,6.26,6.29,105600.0,5.0145,5.0385,5.0145,5.0385,105600.0
2007-12-17 11:00:00,6.29,6.3,6.29,6.3,118400.0,5.0385,5.0465,5.0385,5.0465,118400.0
2007-12-17 11:05:00,6.31,6.32,6.3,6.32,98000.0,5.0546,5.0626,5.0465,5.0626,98000.0
2007-12-17 11:10:00,6.32,6.32,6.31,6.31,125200.0,5.0626,5.0626,5.0546,5.0546,125200.0
2007-12-17 11:15:00,6.31,6.33,6.31,6.32,65200.0,5.0546,5.0706,5.0546,5.0626,65200.0
2007-12-17 11:20:00,6.32,6.33,6.31,6.32,104400.0,5.0626,5.0706,5.0546,5.0626,104400.0
2007-12-17 11:25:00,6.32,6.32,6.31,6.31,165200.0,5.0626,5.0626,5.0546,5.0546,165200.0
2007-12-17 11:30:00,6.31,6.32,6.31,6.31,81600.0,5.0546,5.0626,5.0546,5.0546,81600.0
2007-12-17 11:35:00,6.32,6.32,6.31,6.31,106000.0,5.0626,5.0626,5.0546,5.0546,106000.0
2007-12-17 11:40:00,6.31,6.32,6.3,6.3,60400.0,5.0546,5.0626,5.0465,5.0465,60400.0
2007-12-17 11:45:00,6.3,6.31,6.3,6.3,47200.0,5.0465,5.0546,5.0465,5.0465,47200.0
2007-12-17 11:50:00,6.3,6.32,6.3,6.32,86000.0,5.0465,5.0626,5.0465,5.0626,86000.0
2007-12-17 11:55:00,6.32,6.32,6.31,6.31,30400.0,5.0626,5.0626,5.0546,5.0546,30400.0
2007-12-17 12:00:00,6.31,6.32,6.31,6.32,29200.0,5.0546,5.0626,5.0546,5.0626,29200.0
2007-12-17 12:05:00,6.32,6.33,6.32,6.33,40800.0,5.0626,5.0706,5.0626,5.0706,40800.0
2007-12-17 12:10:00,6.33,6.34,6.33,6.33,43200.0,5.0706,5.0786,5.0706,5.0706,43200.0
2007-12-17 12:15:00,6.33,6.33,6.33,6.33,33200.0,5.0706,5.0706,5.0706,5.0706,33200.0
2007-12-17 12:20:00,6.33,6.34,6.33,6.34,41200.0,5.0706,5.0786,5.0706,5.0786,41200.0
2007-12-17 12:25:00,6.33,6.33,6.33,6.33,26800.0,5.0706,5.0706,5.0706,5.0706,26800.0
2007-12-17 12:30:00,6.33,6.34,6.32,6.33,214000.0,5.0706,5.0786,5.0626,5.0706,214000.0
2007-12-17 12:35:00,6.33,6.33,6.33,6.33,30800.0,5.0706,5.0706,5.0706,5.0706,30800.0
2007-12-17 12:40:00,6.33,6.33,6.32,6.32,36400.0,5.0706,5.0706,5.0626,5.0626,36400.0
2007-12-17 12:45:00,6.32,6.34,6.32,6.34,32800.0,5.0626,5.0786,5.0626,5.0786,32800.0
2007-12-17 12:50:00,6.33,6.34,6.33,6.34,68000.0,5.0706,5.0786,5.0706,5.0786,68000.0
2007-12-17 12:55:00,6.34,6.34,6.33,6.34,42400.0,5.0786,5.0786,5.0706,5.0786,42400.0
2007-12-17 13:00:00,6.34,6.34,6.33,6.34,35200.0,5.0786,5.0786,5.0706,5.0786,35200.0
2007-12-17 13:05:00,6.34,6.34,6.32,6.33,31200.0,5.0786,5.0786,5.0626,5.0706,31200.0
2007-12-17 13:10:00,6.33,6.34,6.33,6.33,126800.0,5.0706,5.0786,5.0706,5.0706,126800.0
2007-12-17 13:15:00,6.33,6.34,6.32,6.32,157600.0,5.0706,5.0786,5.0626,5.0626,157600.0
2007-12-17 13:20:00,6.32,6.32,6.31,6.32,206800.0,5.0626,5.0626,5.0546,5.0626,206800.0
2007-12-17 13:25:00,6.32,6.32,6.31,6.32,145600.0,5.0626,5.0626,5.0546,5.0626,145600.0
2007-12-17 13:30:00,6.32,6.33,6.32,6.33,20000.0,5.0626,5.0706,5.0626,5.0706,20000.0
2007-12-17 13:35:00,6.33,6.34,6.32,6.32,28800.0,5.0706,5.0786,5.0626,5.0626,28800.0
2007-12-17 13:40:00,6.32,6.32,6.31,6.32,52800.0,5.0626,5.0626,5.0546,5.0626,52800.0
2007-12-17 13:45:00,6.32,6.33,6.31,6.31,35200.0,5.0626,5.0706,5.0546,5.0546,35200.0
2007-12-17 13:50:00,6.31,6.32,6.31,6.31,30000.0,5.0546,5.0626,5.0546,5.0546,30000.0
2007-12-17 13:55:00,6.31,6.33,6.31,6.31,147600.0,5.0546,5.0706,5.0546,5.0546,147600.0
2007-12-17 14:00:00,6.31,6.34,6.31,6.33,77600.0,5.0546,5.0786,5.0546,5.0706,77600.0
2007-12-17 14:05:00,6.33,6.34,6.33,6.33,51200.0,5.0706,5.0786,5.0706,5.0706,51200.0
2007-12-17 14:10:00,6.33,6.34,6.33,6.33,23600.0,5.0706,5.0786,5.0706,5.0706,23600.0
2007-12-17 14:15:00,6.33,6.34,6.33,6.34,53200.0,5.0706,5.0786,5.0706,5.0786,53200.0
2007-12-17 14:20:00,6.34,6.35,6.33,6.33,99200.0,5.0786,5.0866,5.0706,5.0706,99200.0
2007-12-17 14:25:00,6.34,6.34,6.33,6.33,28000.0,5.0786,5.0786,5.0706,5.0706,28000.0
2007-12-17 14:30:00,6.33,6.34,6.33,6.34,29600.0,5.0706,5.0786,5.0706,5.0786,29600.0
2007-12-17 14:35:00,6.34,6.34,6.32,6.34,26800.0,5.0786,5.0786,5.0626,5.0786,26800.0
2007-12-17 14:40:00,6.34,6.34,6.33,6.34,68800.0,5.0786,5.0786,5.0706,5.0786,68800.0
2007-12-17 14:45:00,6.33,6.34,6.33,6.33,60400.0,5.0706,5.0786,5.0706,5.0706,60400.0
2007-12-17 14:50:00,6.33,6.33,6.32,6.32,43600.0,5.0706,5.0706,5.0626,5.0626,43600.0
2007-12-17 14:55:00,6.32,6.33,6.31,6.32,44800.0,5.0626,5.0706,5.0546,5.0626,44800.0
2007-12-17 15:00:00,6.33,6.33,6.32,6.33,83600.0,5.0706,5.0706,5.0626,5.0706,83600.0
2007-12-17 15:05:00,6.33,6.33,6.33,6.33,98400.0,5.0706,5.0706,5.0706,5.0706,98400.0
2007-12-17 15:10:00,6.33,6.33,6.33,6.33,34800.0,5.0706,5.0706,5.0706,5.0706,34800.0
2007-12-17 15:15:00,6.33,6.33,6.31,6.32,66000.0,5.0706,5.0706,5.0546,5.0626,66000.0
2007-12-17 15:20:00,6.32,6.33,6.32,6.33,136000.0,5.0626,5.0706,5.0626,5.0706,136000.0
2007-12-17 15:25:00,6.33,6.33,6.33,6.33,112800.0,5.0706,5.0706,5.0706,5.0706,112800.0
2007-12-17 15:30:00,6.33,6.33,6.33,6.33,170800.0,5.0706,5.0706,5.0706,5.0706,170800.0
2007-12-17 15:35:00,6.33,6.34,6.33,6.34,162800.0,5.0706,5.0786,5.0706,5.0786,162800.0
2007-12-17 15:40:00,6.34,6.34,6.3,6.32,222400.0,5.0786,5.0786,5.0465,5.0626,222400.0
2007-12-17 15:45:00,6.32,6.33,6.32,6.33,168000.0,5.0626,5.0706,5.0626,5.0706,168000.0
2007-12-17 15:50:00,6.33,6.33,6.3,6.3,140800.0,5.0706,5.0706,5.0465,5.0465,140800.0
2007-12-17 15:55:00,6.3,6.31,6.29,6.29,268800.0,5.0465,5.0546,5.0385,5.0385,268800.0
2007-12-18 09:30:00,6.34,6.34,6.32,6.34,43200.0,5.0786,5.0786,5.0626,5.0786,43200.0
2007-12-18 09:35:00,6.35,6.36,6.35,6.35,72000.0,5.0866,5.0946,5.0866,5.0866,72000.0
2007-12-18 09:40:00,6.35,6.35,6.29,6.3,70400.0,5.0866,5.0866,5.0385,5.0465,70400.0
2007-12-18 09:45:00,6.3,6.3,6.26,6.26,59200.0,5.0465,5.0465,5.0145,5.0145,59200.0
2007-12-18 09:50:00,6.26,6.27,6.2,6.23,179600.0,5.0145,5.0225,4.9664,4.9905,179600.0
2007-12-18 09:55:00,6.22,6.24,6.2,6.22,92400.0,4.9825,4.9985,4.9664,4.9825,92400.0
2007-12-18 10:00:00,6.22,6.24,6.22,6.24,49200.0,4.9825,4.9985,4.9825,4.9985,49200.0
2007-12-18 10:05:00,6.24,6.26,6.24,6.25,114400.0,4.9985,5.0145,4.9985,5.0065,114400.0
2007-12-18 10:10:00,6.26,6.26,6.24,6.24,49200.0,5.0145,5.0145,4.9985,4.9985,49200.0
2007-12-18 10:15:00,6.24,6.25,6.23,6.25,54000.0,4.9985,5.0065,4.9905,5.0065,54000.0
2007-12-18 10:20:00,6.25,6.26,6.25,6.26,42400.0,5.0065,5.0145,5.0065,5.0145,42400.0
2007-12-18 10:25:00,6.26,6.28,6.25,6.27,101600.0,5.0145,5.0305,5.0065,5.0225,101600.0
2007-12-18 10:30:00,6.27,6.28,6.27,6.28,63200.0,5.0225,5.0305,5.0225,5.0305,63200.0
2007-12-18 10:35:00,6.28,6.29,6.27,6.29,87600.0,5.0305,5.0385,5.0225,5.0385,87600.0
2007-12-18 10:40:00,6.29,6.29,6.28,6.29,48800.0,5.0385,5.0385,5.0305,5.0385,48800.0
2007-12-18 10:45:00,6.29,6.29,6.27,6.28,78800.0,5.0385,5.0385,5.0225,5.0305,78800.0
2007-12-18 10:50:00,6.28,6.28,6.26,6.28,35200.0,5.0305,5.0305,5.0145,5.0305,35200.0
2007-12-18 10:55:00,6.28,6.28,6.27,6.27,37600.0,5.0305,5.0305,5.0225,5.0225,37600.0
2007-12-18 11:00:00,6.26,6.26,6.25,6.25,39600.0,5.0145,5.0145,5.0065,5.0065,39600.0
2007-12-18 11:05:00,6.25,6.26,6.25,6.25,33200.0,5.0065,5.0145,5.0065,5.0065,33200.0
2007-12-18 11:10:00,6.25,6.26,6.25,6.26,32800.0,5.0065,5.0145,5.0065,5.0145,32800.0
2007-12-18 11:15:00,6.26,6.26,6.23,6.24,114400.0,5.0145,5.0145,4.9905,4.9985,114400.0
2007-12-18 11:20:00,6.24,6.24,6.23,6.24,55200.0,4.9985,4.9985,4.9905,4.9985,55200.0
2007-12-18 11:25:00,6.23,6.25,6.23,6.24,18000.0,4.9905,5.0065,4.9905,4.9985,18000.0
2007-12-18 11:30:00,6.24,6.24,6.21,6.21,38800.0,4.9985,4.9985,4.9745,4.9745,38800.0
2007-12-18 11:35:00,6.2,6.21,6.19,6.19,69200.0,4.9664,4.9745,4.9584,4.9584,69200.0
2007-12-18 11:40:00,6.2,6.2,6.18,6.19,57600.0,4.9664,4.9664,4.9504,4.9584,57600.0
2007-12-18 11:45:00,6.19,6.19,6.17,6.17,58000.0,4.9584,4.9584,4.9424,4.9424,58000.0
2007-12-18 11:50:00,6.17,6.2,6.17,6.18,83200.0,4.9424,4.9664,4.9424,4.9504,83200.0
2007-12-18 11:55:00,6.18,6.19,6.16,6.16,47600.0,4.9504,4.9584,4.9344,4.9344,47600.0
2007-12-18 12:00:00,6.16,6.17,6.15,6.17,141200.0,4.9344,4.9424,4.9264,4.9424,141200.0
2007-12-18 12:05:00,6.16,6.17,6.16,6.17,48800.0,4.9344,4.9424,4.9344,4.9424,48800.0
2007-12-18 12:10:00,6.17,6.17,6.14,6.14,66800.0,4.9424,4.9424,4.9184,4.9184,66800.0
2007-12-18 12:15:00,6.15,6.16,6.15,6.15,37600.0,4.9264,4.9344,4.9264,4.9264,37600.0
2007-12-18 12:20:00,6.15,6.16,6.15,6.15,49600.0,4.9264,4.9344,4.9264,4.9264,49600.0
2007-12-18 12:25:00,6.15,6.16,6.15,6.15,47600.0,4.9264,4.9344,4.9264,4.9264,47600.0
2007-12-18 12:30:00,6.15,6.16,6.14,6.15,61200.0,4.9264,4.9344,4.9184,4.9264,61200.0
2007-12-18 12:35:00,6.15,6.16,6.14,6.15,76800.0,4.9264,4.9344,4.9184,4.9264,76800.0
2007-12-18 12:40:00,6.15,6.15,6.12,6.13,134000.0,4.9264,4.9264,4.9024,4.9104,134000.0
2007-12-18 12:45:00,6.12,6.13,6.12,6.12,72400.0,4.9024,4.9104,4.9024,4.9024,72400.0
2007-12-18 12:50:00,6.12,6.14,6.12,6.14,43200.0,4.9024,4.9184,4.9024,4.9184,43200.0
2007-12-18 12:55:00,6.14,6.14,6.13,6.13,50400.0,4.9184,4.9184,4.9104,4.9104,50400.0
2007-12-18 13:00:00,6.13,6.13,6.12,6.13,154800.0,4.9104,4.9104,4.9024,4.9104,154800.0
2007-12-18 13:05:00,6.13,6.14,6.13,6.14,28400.0,4.9104,4.9184,4.9104,4.9184,28400.0
2007-12-18 13:10:00,6.14,6.16,6.14,6.15,73600.0,4.9184,4.9344,4.9184,4.9264,73600.0
2007-12-18 13:15:00,6.15,6.17,6.15,6.17,141200.0,4.9264,4.9424,4.9264,4.9424,141200.0
2007-12-18 13:20:00,6.17,6.21,6.17,6.21,354400.0,4.9424,4.9745,4.9424,4.9745,354400.0
2007-12-18 13:25:00,6.21,6.22,6.2,6.2,94800.0,4.9745,4.9825,4.9664,4.9664,94800.0
2007-12-18 13:30:00,6.2,6.2,6.17,6.2,100000.0,4.9664,4.9664,4.9424,4.9664,100000.0
2007-12-18 13:35:00,6.2,6.21,6.19,6.2,77600.0,4.9664,4.9745,4.9584,4.9664,77600.0
2007-12-18 13:40:00,6.2,6.22,6.19,6.21,124400.0,4.9664,4.9825,4.9584,4.9745,124400.0
2007-12-18 13:45:00,6.21,6.24,6.21,6.24,74000.0,4.9745,4.9985,4.9745,4.9985,74000.0
2007-12-18 13:50:00,6.24,6.25,6.23,6.24,128400.0,4.9985,5.0065,4.9905,4.9985,128400.0
2007-12-18 13:55:00,6.24,6.24,6.21,6.22,118000.0,4.9985,4.9985,4.9745,4.9825,118000.0
2007-12-18 14:00:00,6.22,6.22,6.21,6.21,70000.0,4.9825,4.9825,4.9745,4.9745,70000.0
2007-12-18 14:05:00,6.21,6.23,6.19,6.22,108800.0,4.9745,4.9905,4.9584,4.9825,108800.0
2007-12-18 14:10:00,6.22,6.24,6.22,6.24,74000.0,4.9825,4.9985,4.9825,4.9985,74000.0
2007-12-18 14:15:00,6.24,6.26,6.24,6.24,75200.0,4.9985,5.0145,4.9985,4.9985,75200.0
2007-12-18 14:20:00,6.24,6.26,6.24,6.25,74800.0,4.9985,5.0145,4.9985,5.0065,74800.0
2007-12-18 14:25:00,6.25,6.25,6.24,6.25,52800.0,5.0065,5.0065,4.9985,5.0065,52800.0
2007-12-18 14:30:00,6.25,6.27,6.24,6.27,286800.0,5.0065,5.0225,4.9985,5.0225,286800.0
2007-12-18 14:35:00,6.27,6.29,6.26,6.26,85600.0,5.0225,5.0385,5.0145,5.0145,85600.0
2007-12-18 14:40:00,6.26,6.27,6.26,6.26,40000.0,5.0145,5.0225,5.0145,5.0145,40000.0
2007-12-18 14:45:00,6.26,6.27,6.26,6.27,82800.0,5.0145,5.0225,5.0145,5.0225,82800.0
2007-12-18 14:50:00,6.26,6.26,6.25,6.25,60800.0,5.0145,5.0145,5.0065,5.0065,60800.0
2007-12-18 14:55:00,6.25,6.26,6.25,6.26,70400.0,5.0065,5.0145,5.0065,5.0145,70400.0
2007-12-18 15:00:00,6.26,6.26,6.25,6.26,42000.0,5.0145,5.0145,5.0065,5.0145,42000.0
2007-12-18 15:05:00,6.26,6.27,6.26,6.26,69200.0,5.0145,5.0225,5.0145,5.0145,69200.0
2007-12-18 15:10:00,6.26,6.27,6.25,6.25,100400.0,5.0145,5.0225,5.0065,5.0065,100400.0
2007-12-18 15:15:00,6.25,6.27,6.25,6.27,83200.0,5.0065,5.0225,5.0065,5.0225,83200.0
2007-12-18 15:20:00,6.27,6.28,6.25,6.25,93200.0,5.0225,5.0305,5.0065,5.0065,93200.0
2007-12-18 15:25:00,6.26,6.27,6.25,6.25,250000.0,5.0145,5.0225,5.0065,5.0065,250000.0
2007-12-18 15:30:00,6.25,6.26,6.25,6.25,271600.0,5.0065,5.0145,5.0065,5.0065,271600.0
2007-12-18 15:35:00,6.25,6.27,6.25,6.27,160000.0,5.0065,5.0225,5.0065,5.0225,160000.0
2007-12-18 15:40:00,6.27,6.27,6.25,6.26,238400.0,5.0225,5.0225,5.0065,5.0145,238400.0
2007-12-18 15:45:00,6.26,6.27,6.25,6.25,123200.0,5.0145,5.0225,5.0065,5.0065,123200.0
2007-12-18 15:50:00,6.25,6.25,6.22,6.23,208400.0,5.0065,5.0065,4.9825,4.9905,208400.0
2007-12-18 15:55:00,6.23,6.23,6.21,6.22,258000.0,4.9905,4.9905,4.9745,4.9825,258000.0
2007-12-19 09:30:00,6.2,6.2,6.12,6.14,40400.0,4.9664,4.9664,4.9024,4.9184,40400.0
2007-12-19 09:35:00,6.15,6.15,6.11,6.12,57200.0,4.9264,4.9264,4.8943,4.9024,57200.0
2007-12-19 09:40:00,6.12,6.15,6.11,6.14,84800.0,4.9024,4.9264,4.8943,4.9184,84800.0
2007-12-19 09:45:00,6.14,6.21,6.14,6.2,185600.0,4.9184,4.9745,4.9184,4.9664,185600.0
2007-12-19 09:50:00,6.2,6.25,6.19,6.25,190800.0,4.9664,5.0065,4.9584,5.0065,190800.0
2007-12-19 09:55:00,6.25,6.27,6.24,6.25,106400.0,5.0065,5.0225,4.9985,5.0065,106400.0
2007-12-19 10:00:00,6.26,6.26,6.24,6.25,77600.0,5.0145,5.0145,4.9985,5.0065,77600.0
2007-12-19 10:05:00,6.25,6.26,6.25,6.26,60000.0,5.0065,5.0145,5.0065,5.0145,60000.0
2007-12-19 10:10:00,6.26,6.26,6.24,6.25,182400.0,5.0145,5.0145,4.9985,5.0065,182400.0
2007-12-19 10:15:00,6.25,6.25,6.24,6.24,54800.0,5.0065,5.0065,4.9985,4.9985,54800.0
2007-12-19 10:20:00,6.24,6.26,6.23,6.25,120400.0,4.9985,5.0145,4.9905,5.0065,120400.0
2007-12-19 10:25:00,6.25,6.27,6.25,6.27,4044800.0,5.0065,5.0225,5.0065,5.0225,4044800.0
2007-12-19 10:30:00,6.28,6.28,6.26,6.27,56800.0,5.0305,5.0305,5.0145,5.0225,56800.0
2007-12-19 10:35:00,6.26,6.26,6.24,6.25,58400.0,5.0145,5.0145,4.9985,5.0065,58400.0
2007-12-19 10:40:00,6.24,6.27,6.24,6.27,69600.0,4.9985,5.0225,4.9985,5.0225,69600.0
2007-12-19 10:45:00,6.27,6.29,6.27,6.27,50400.0,5.0225,5.0385,5.0225,5.0225,50400.0
2007-12-19 10:50:00,6.27,6.28,6.27,6.27,33600.0,5.0225,5.0305,5.0225,5.0225,33600.0
2007-12-19 10:55:00,6.27,6.28,6.26,6.28,30000.0,5.0225,5.0305,5.0145,5.0305,30000.0
2007-12-19 11:00:00,6.27,6.28,6.24,6.25,123600.0,5.0225,5.0305,4.9985,5.0065,123600.0
2007-12-19 11:05:00,6.25,6.27,6.24,6.26,40800.0,5.0065,5.0225,4.9985,5.0145,40800.0
2007-12-19 11:10:00,6.26,6.26,6.25,6.25,32000.0,5.0145,5.0145,5.0065,5.0065,32000.0
2007-12-19 11:15:00,6.25,6.25,6.22,6.22,45600.0,5.0065,5.0065,4.9825,4.9825,45600.0
2007-12-19 11:20:00,6.22,6.23,6.21,6.22,60000.0,4.9825,4.9905,4.9745,4.9825,60000.0
2007-12-19 11:25:00,6.22,6.23,6.21,6.22,110000.0,4.9825,4.9905,4.9745,4.9825,110000.0
2007-12-19 11:30:00,6.22,6.22,6.2,6.2,55200.0,4.9825,4.9825,4.9664,4.9664,55200.0
2007-12-19 11:35:00,6.2,6.21,6.2,6.21,50400.0,4.9664,4.9745,4.9664,4.9745,50400.0
2007-12-19 11:40:00,6.21,6.21,6.2,6.2,28800.0,4.9745,4.9745,4.9664,4.9664,28800.0
2007-12-19 11:45:00,6.2,6.21,6.19,6.2,63200.0,4.9664,4.9745,4.9584,4.9664,63200.0
2007-12-19 11:50:00,6.2,6.2,6.18,6.18,39600.0,4.9664,4.9664,4.9504,4.9504,39600.0
2007-12-19 11:55:00,6.18,6.18,6.15,6.15,95200.0,4.9504,4.9504,4.9264,4.9264,95200.0
2007-12-19 12:00:00,6.15,6.16,6.13,6.15,57600.0,4.9264,4.9344,4.9104,4.9264,57600.0
2007-12-19 12:05:00,6.16,6.17,6.15,6.17,30000.0,4.9344,4.9424,4.9264,4.9424,30000.0
2007-12-19 12:10:00,6.17,6.17,6.17,6.17,25600.0,4.9424,4.9424,4.9424,4.9424,25600.0
2007-12-19 12:15:00,6.17,6.17,6.16,6.17,39600.0,4.9424,4.9424,4.9344,4.9424,39600.0
2007-12-19 12:20:00,6.17,6.18,6.16,6.18,40400.0,4.9424,4.9504,4.9344,4.9504,40400.0
2007-12-19 12:25:00,6.18,6.18,6.17,6.18,31200.0,4.9504,4.9504,4.9424,4.9504,31200.0
2007-12-19 12:30:00,6.17,6.17,6.16,6.16,142800.0,4.9424,4.9424,4.9344,4.9344,142800.0
2007-12-19 12:35:00,6.16,6.17,6.16,6.16,33600.0,4.9344,4.9424,4.9344,4.9344,33600.0
2007-12-19 12:40:00,6.16,6.16,6.14,6.15,60400.0,4.9344,4.9344,4.9184,4.9264,60400.0
2007-12-19 12:45:00,6.15,6.15,6.14,6.15,25600.0,4.9264,4.9264,4.9184,4.9264,25600.0
2007-12-19 12:50:00,6.15,6.16,6.15,6.16,24000.0,4.9264,4.9344,4.9264,4.9344,24000.0
2007-12-19 12:55:00,6.16,6.16,6.15,6.15,21200.0,4.9344,4.9344,4.9264,4.9264,21200.0
2007-12-19 13:00:00,6.15,6.15,6.13,6.14,40800.0,4.9264,4.9264,4.9104,4.9184,40800.0
2007-12-19 13:05:00,6.14,6.14,6.13,6.13,40400.0,4.9184,4.9184,4.9104,4.9104,40400.0
2007-12-19 13:10:00,6.14,6.14,6.13,6.13,23600.0,4.9184,4.9184,4.9104,4.9104,23600.0
2007-12-19 13:15:00,6.13,6.14,6.13,6.13,17600.0,4.9104,4.9184,4.9104,4.9104,17600.0
2007-12-19 13:20:00,6.13,6.14,6.13,6.14,81200.0,4.9104,4.9184,4.9104,4.9184,81200.0
2007-12-19 13:25:00,6.14,6.15,6.13,6.14,75200.0,4.9184,4.9264,4.9104,4.9184,75200.0
2007-12-19 13:30:00,6.15,6.15,6.15,6.15,36000.0,4.9264,4.9264,4.9264,4.9264,36000.0
2007-12-19 13:35:00,6.15,6.16,6.14,6.15,31600.0,4.9264,4.9344,4.9184,4.9264,31600.0
2007-12-19 13:40:00,6.15,6.15,6.13,6.14,27600.0,4.9264,4.9264,4.9104,4.9184,27600.0
2007-12-19 13:45:00,6.14,6.14,6.12,6.13,52800.0,4.9184,4.9184,4.9024,4.9104,52800.0
2007-12-19 13:50:00,6.13,6.13,6.12,6.13,68400.0,4.9104,4.9104,4.9024,4.9104,68400.0
2007-12-19 13:55:00,6.13,6.13,6.12,6.12,18800.0,4.9104,4.9104,4.9024,4.9024,18800.0
2007-12-19 14:00:00,6.12,6.15,6.12,6.14,72800.0,4.9024,4.9264,4.9024,4.9184,72800.0
2007-12-19 14:05:00,6.14,6.15,6.13,6.14,43200.0,4.9184,4.9264,4.9104,4.9184,43200.0
2007-12-19 14:10:00,6.14,6.16,6.14,6.15,68000.0,4.9184,4.9344,4.9184,4.9264,68000.0
2007-12-19 14:15:00,6.16,6.18,6.15,6.15,86800.0,4.9344,4.9504,4.9264,4.9264,86800.0
2007-12-19 14:20:00,6.15,6.16,6.15,6.16,40800.0,4.9264,4.9344,4.9264,4.9344,40800.0
2007-12-19 14:25:00,6.16,6.17,6.15,6.16,109600.0,4.9344,4.9424,4.9264,4.9344,109600.0
2007-12-19 14:30:00,6.17,6.17,6.16,6.16,58000.0,4.9424,4.9424,4.9344,4.9344,58000.0
2007-12-19 14:35:00,6.16,6.16,6.14,6.15,94400.0,4.9344,4.9344,4.9184,4.9264,94400.0
2007-12-19 14:40:00,6.15,6.16,6.15,6.16,80800.0,4.9264,4.9344,4.9264,4.9344,80800.0
2007-12-19 14:45:00,6.16,6.18,6.16,6.18,120800.0,4.9344,4.9504,4.9344,4.9504,120800.0
2007-12-19 14:50:00,6.18,6.19,6.18,6.19,98400.0,4.9504,4.9584,4.9504,4.9584,98400.0
2007-12-19 14:55:00,6.19,6.21,6.18,6.2,117200.0,4.9584,4.9745,4.9504,4.9664,117200.0
2007-12-19 15:00:00,6.19,6.2,6.19,6.2,103600.0,4.9584,4.9664,4.9584,4.9664,103600.0
2007-12-19 15:05:00,6.2,6.2,6.17,6.18,105200.0,4.9664,4.9664,4.9424,4.9504,105200.0
2007-12-19 15:10:00,6.18,6.21,6.18,6.2,83600.0,4.9504,4.9745,4.9504,4.9664,83600.0
2007-12-19 15:15:00,6.2,6.2,6.2,6.2,35600.0,4.9664,4.9664,4.9664,4.9664,35600.0
2007-12-19 15:20:00,6.2,6.2,6.18,6.18,65200.0,4.9664,4.9664,4.9504,4.9504,65200.0
2007-12-19 15:25:00,6.18,6.21,6.18,6.19,129200.0,4.9504,4.9745,4.9504,4.9584,129200.0
2007-12-19 15:30:00,6.19,6.2,6.18,6.19,67600.0,4.9584,4.9664,4.9504,4.9584,67600.0
2007-12-19 15:35:00,6.19,6.2,6.17,6.18,104000.0,4.9584,4.9664,4.9424,4.9504,104000.0
2007-12-19 15:40:00,6.18,6.2,6.18,6.2,203600.0,4.9504,4.9664,4.9504,4.9664,203600.0
2007-12-19 15:45:00,6.2,6.2,6.19,6.2,540400.0,4.9664,4.9664,4.9584,4.9664,540400.0
2007-12-19 15:50:00,6.19,6.21,6.19,6.19,182400.0,4.9584,4.9745,4.9584,4.9584,182400.0
2007-12-19 15:55:00,6.19,6.19,6.16,6.16,472800.0,4.9584,4.9584,4.9344,4.9344,472800.0
2007-12-20 09:30:00,6.22,6.25,6.2,6.2,49600.0,4.9825,5.0065,4.9664,4.9664,49600.0
2007-12-20 09:35:00,6.2,6.22,6.19,6.22,32800.0,4.9664,4.9825,4.9584,4.9825,32800.0
2007-12-20 09:40:00,6.22,6.25,6.21,6.25,84800.0,4.9825,5.0065,4.9745,5.0065,84800.0
2007-12-20 09:45:00,6.25,6.27,6.24,6.26,106400.0,5.0065,5.0225,4.9985,5.0145,106400.0
2007-12-20 09:50:00,6.26,6.26,6.21,6.22,58400.0,5.0145,5.0145,4.9745,4.9825,58400.0
2007-12-20 09:55:00,6.22,6.23,6.18,6.19,44000.0,4.9825,4.9905,4.9504,4.9584,44000.0
2007-12-20 10:00:00,6.19,6.19,6.18,6.19,50800.0,4.9584,4.9584,4.9504,4.9584,50800.0
2007-12-20 10:05:00,6.19,6.21,6.18,6.21,82000.0,4.9584,4.9745,4.9504,4.9745,82000.0
2007-12-20 10:10:00,6.21,6.24,6.21,6.24,92800.0,4.9745,4.9985,4.9745,4.9985,92800.0
2007-12-20 10:15:00,6.24,6.24,6.24,6.24,54000.0,4.9985,4.9985,4.9985,4.9985,54000.0
2007-12-20 10:20:00,6.24,6.27,6.24,6.27,68400.0,4.9985,5.0225,4.9985,5.0225,68400.0
2007-12-20 10:25:00,6.27,6.27,6.26,6.26,53600.0,5.0225,5.0225,5.0145,5.0145,53600.0
2007-12-20 10:30:00,6.26,6.3,6.26,6.3,120400.0,5.0145,5.0465,5.0145,5.0465,120400.0
2007-12-20 10:35:00,6.3,6.32,6.3,6.32,66000.0,5.0465,5.0626,5.0465,5.0626,66000.0
2007-12-20 10:40:00,6.32,6.32,6.31,6.32,34400.0,5.0626,5.0626,5.0546,5.0626,34400.0
2007-12-20 10:45:00,6.32,6.33,6.32,6.32,70800.0,5.0626,5.0706,5.0626,5.0626,70800.0
2007-12-20 10:50:00,6.32,6.32,6.31,6.31,49600.0,5.0626,5.0626,5.0546,5.0546,49600.0
2007-12-20 10:55:00,6.31,6.32,6.31,6.32,58000.0,5.0546,5.0626,5.0546,5.0626,58000.0
2007-12-20 11:00:00,6.31,6.31,6.29,6.29,88800.0,5.0546,5.0546,5.0385,5.0385,88800.0
2007-12-20 11:05:00,6.29,6.29,6.25,6.26,136000.0,5.0385,5.0385,5.0065,5.0145,136000.0
2007-12-20 11:10:00,6.26,6.27,6.25,6.26,214400.0,5.0145,5.0225,5.0065,5.0145,214400.0
2007-12-20 11:15:00,6.26,6.27,6.26,6.26,55200.0,5.0145,5.0225,5.0145,5.0145,55200.0
2007-12-20 11:20:00,6.26,6.27,6.25,6.26,126800.0,5.0145,5.0225,5.0065,5.0145,126800.0
2007-12-20 11:25:00,6.26,6.27,6.25,6.25,53200.0,5.0145,5.0225,5.0065,5.0065,53200.0
2007-12-20 11:30:00,6.25,6.25,6.24,6.24,28800.0,5.0065,5.0065,4.9985,4.9985,28800.0
2007-12-20 11:35:00,6.24,6.26,6.24,6.25,49200.0,4.9985,5.0145,4.9985,5.0065,49200.0
2007-12-20 11:40:00,6.25,6.25,6.23,6.23,46800.0,5.0065,5.0065,4.9905,4.9905,46800.0
2007-12-20 11:45:00,6.23,6.24,6.22,6.24,118400.0,4.9905,4.9985,4.9825,4.9985,118400.0
2007-12-20 11:50:00,6.24,6.24,6.23,6.24,54800.0,4.9985,4.9985,4.9905,4.9985,54800.0
2007-12-20 11:55:00,6.24,6.24,6.23,6.24,27600.0,4.9985,4.9985,4.9905,4.9985,27600.0
2007-12-20 12:00:00,6.24,6.24,6.23,6.24,80800.0,4.9985,4.9985,4.9905,4.9985,80800.0
2007-12-20 12:05:00,6.24,6.25,6.24,6.24,26800.0,4.9985,5.0065,4.9985,4.9985,26800.0
2007-12-20 12:10:00,6.24,6.25,6.23,6.24,50000.0,4.9985,5.0065,4.9905,4.9985,50000.0
2007-12-20 12:15:00,6.24,6.24,6.23,6.24,117200.0,4.9985,4.9985,4.9905,4.9985,117200.0
2007-12-20 12:20:00,6.24,6.24,6.22,6.23,64400.0,4.9985,4.9985,4.9825,4.9905,64400.0
2007-12-20 12:25:00,6.22,6.24,6.22,6.24,21200.0,4.9825,4.9985,4.9825,4.9985,21200.0
2007-12-20 12:30:00,6.24,6.25,6.24,6.25,79200.0,4.9985,5.0065,4.9985,5.0065,79200.0
2007-12-20 12:35:00,6.25,6.26,6.25,6.25,45600.0,5.0065,5.0145,5.0065,5.0065,45600.0
2007-12-20 12:40:00,6.26,6.26,6.25,6.25,94400.0,5.0145,5.0145,5.0065,5.0065,94400.0
2007-12-20 12:45:00,6.25,6.25,6.25,6.25,70400.0,5.0065,5.0065,5.0065,5.0065,70400.0
2007-12-20 12:50:00,6.25,6.25,6.25,6.25,69600.0,5.0065,5.0065,5.0065,5.0065,69600.0
2007-12-20 12:55:00,6.25,6.25,6.25,6.25,48800.0,5.0065,5.0065,5.0065,5.0065,48800.0
2007-12-20 13:00:00,6.25,6.25,6.25,6.25,37600.0,5.0065,5.0065,5.0065,5.0065,37600.0
2007-12-20 13:05:00,6.25,6.25,6.24,6.25,47200.0,5.0065,5.0065,4.9985,5.0065,47200.0
2007-12-20 13:10:00,6.25,6.25,6.24,6.25,54400.0,5.0065,5.0065,4.9985,5.0065,54400.0
2007-12-20 13:15:00,6.25,6.28,6.25,6.28,56000.0,5.0065,5.0305,5.0065,5.0305,56000.0
2007-12-20 13:20:00,6.28,6.32,6.28,6.31,150000.0,5.0305,5.0626,5.0305,5.0546,150000.0
2007-12-20 13:25:00,6.31,6.35,6.31,6.34,240000.0,5.0546,5.0866,5.0546,5.0786,240000.0
2007-12-20 13:30:00,6.34,6.35,6.33,6.33,92000.0,5.0786,5.0866,5.0706,5.0706,92000.0
2007-12-20 13:35:00,6.33,6.33,6.31,6.32,48800.0,5.0706,5.0706,5.0546,5.0626,48800.0
2007-12-20 13:40:00,6.31,6.31,6.29,6.3,46400.0,5.0546,5.0546,5.0385,5.0465,46400.0
2007-12-20 13:45:00,6.3,6.3,6.29,6.3,31200.0,5.0465,5.0465,5.0385,5.0465,31200.0
2007-12-20 13:50:00,6.3,6.33,6.3,6.33,33600.0,5.0465,5.0706,5.0465,5.0706,33600.0
2007-12-20 13:55:00,6.32,6.33,6.32,6.32,32800.0,5.0626,5.0706,5.0626,5.0626,32800.0
2007-12-20 14:00:00,6.33,6.33,6.32,6.32,45200.0,5.0706,5.0706,5.0626,5.0626,45200.0
2007-12-20 14:05:00,6.32,6.33,6.32,6.32,55200.0,5.0626,5.0706,5.0626,5.0626,55200.0
2007-12-20 14:10:00,6.32,6.34,6.31,6.33,57200.0,5.0626,5.0786,5.0546,5.0706,57200.0
2007-12-20 14:15:00,6.33,6.36,6.33,6.35,50800.0,5.0706,5.0946,5.0706,5.0866,50800.0
2007-12-20 14:20:00,6.35,6.37,6.35,6.36,72800.0,5.0866,5.1026,5.0866,5.0946,72800.0
2007-12-20 14:25:00,6.36,6.36,6.35,6.36,70800.0,5.0946,5.0946,5.0866,5.0946,70800.0
2007-12-20 14:30:00,6.36,6.37,6.35,6.35,74800.0,5.0946,5.1026,5.0866,5.0866,74800.0
2007-12-20 14:35:00,6.35,6.35,6.34,6.35,42800.0,5.0866,5.0866,5.0786,5.0866,42800.0
2007-12-20 14:40:00,6.35,6.36,6.35,6.35,38400.0,5.0866,5.0946,5.0866,5.0866,38400.0
2007-12-20 14:45:00,6.35,6.36,6.35,6.36,74400.0,5.0866,5.0946,5.0866,5.0946,74400.0
2007-12-20 14:50:00,6.36,6.37,6.36,6.36,60800.0,5.0946,5.1026,5.0946,5.0946,60800.0
2007-12-20 14:55:00,6.36,6.37,6.35,6.36,82000.0,5.0946,5.1026,5.0866,5.0946,82000.0
2007-12-20 15:00:00,6.36,6.36,6.34,6.34,55600.0,5.0946,5.0946,5.0786,5.0786,55600.0
2007-12-20 15:05:00,6.34,6.36,6.34,6.35,56400.0,5.0786,5.0946,5.0786,5.0866,56400.0
2007-12-20 15:10:00,6.35,6.38,6.35,6.37,110000.0,5.0866,5.1106,5.0866,5.1026,110000.0
2007-12-20 15:15:00,6.37,6.38,6.36,6.36,56800.0,5.1026,5.1106,5.0946,5.0946,56800.0
2007-12-20 15:20:00,6.36,6.38,6.36,6.37,60400.0,5.0946,5.1106,5.0946,5.1026,60400.0
2007-12-20 15:25:00,6.37,6.38,6.34,6.34,64800.0,5.1026,5.1106,5.0786,5.0786,64800.0
2007-12-20 15:30:00,6.35,6.35,6.34,6.34,81200.0,5.0866,5.0866,5.0786,5.0786,81200.0
2007-12-20 15:35:00,6.34,6.38,6.34,6.37,92800.0,5.0786,5.1106,5.0786,5.1026,92800.0
2007-12-20 15:40:00,6.36,6.36,6.36,6.36,45200.0,5.0946,5.0946,5.0946,5.0946,45200.0
2007-12-20 15:45:00,6.36,6.37,6.35,6.36,94000.0,5.0946,5.1026,5.0866,5.0946,94000.0
2007-12-20 15:50:00,6.37,6.39,6.36,6.38,175600.0,5.1026,5.1186,5.0946,5.1106,175600.0
2007-12-20 15:55:00,6.38,6.4,6.38,6.4,300800.0,5.1106,5.1266,5.1106,5.1266,300800.0
2007-12-21 09:30:00,6.48,6.5,6.45,6.48,3126800.0,5.1907,5.2068,5.1667,5.1907,3126800.0
2007-12-21 09:35:00,6.48,6.53,6.48,6.52,196000.0,5.1907,5.2308,5.1907,5.2228,196000.0
2007-12-21 09:40:00,6.52,6.56,6.52,6.56,166800.0,5.2228,5.2548,5.2228,5.2548,166800.0
2007-12-21 09:45:00,6.56,6.59,6.56,6.58,205200.0,5.2548,5.2788,5.2548,5.2708,205200.0
2007-12-21 09:50:00,6.58,6.58,6.51,6.51,183200.0,5.2708,5.2708,5.2148,5.2148,183200.0
2007-12-21 09:55:00,6.52,6.52,6.47,6.47,172800.0,5.2228,5.2228,5.1827,5.1827,172800.0
2007-12-21 10:00:00,6.47,6.47,6.45,6.46,105200.0,5.1827,5.1827,5.1667,5.1747,105200.0
2007-12-21 10:05:00,6.46,6.46,6.43,6.44,158400.0,5.1747,5.1747,5.1507,5.1587,158400.0
2007-12-21 10:10:00,6.43,6.44,6.42,6.43,92800.0,5.1507,5.1587,5.1427,5.1507,92800.0
2007-12-21 10:15:00,6.43,6.45,6.42,6.45,151600.0,5.1507,5.1667,5.1427,5.1667,151600.0
2007-12-21 10:20:00,6.45,6.45,6.41,6.41,104800.0,5.1667,5.1667,5.1347,5.1347,104800.0
2007-12-21 10:25:00,6.41,6.42,6.41,6.41,65200.0,5.1347,5.1427,5.1347,5.1347,65200.0
2007-12-21 10:30:00,6.41,6.44,6.41,6.44,98400.0,5.1347,5.1587,5.1347,5.1587,98400.0
2007-12-21 10:35:00,6.43,6.43,6.42,6.43,87600.0,5.1507,5.1507,5.1427,5.1507,87600.0
2007-12-21 10:40:00,6.43,6.43,6.43,6.43,75200.0,5.1507,5.1507,5.1507,5.1507,75200.0
2007-12-21 10:45:00,6.43,6.43,6.4,6.4,76800.0,5.1507,5.1507,5.1266,5.1266,76800.0
2007-12-21 10:50:00,6.4,6.4,6.38,6.39,76000.0,5.1266,5.1266,5.1106,5.1186,76000.0
2007-12-21 10:55:00,6.39,6.39,6.38,6.38,67600.0,5.1186,5.1186,5.1106,5.1106,67600.0
2007-12-21 11:00:00,6.38,6.39,6.38,6.39,50800.0,5.1106,5.1186,5.1106,5.1186,50800.0
2007-12-21 11:05:00,6.39,6.39,6.38,6.38,89600.0,5.1186,5.1186,5.1106,5.1106,89600.0
2007-12-21 11:10:00,6.39,6.39,6.37,6.37,248800.0,5.1186,5.1186,5.1026,5.1026,248800.0
2007-12-21 11:15:00,6.37,6.38,6.37,6.37,172800.0,5.1026,5.1106,5.1026,5.1026,172800.0
2007-12-21 11:20:00,6.37,6.37,6.36,6.36,82000.0,5.1026,5.1026,5.0946,5.0946,82000.0
2007-12-21 11:25:00,6.37,6.37,6.35,6.37,136000.0,5.1026,5.1026,5.0866,5.1026,136000.0
2007-12-21 11:30:00,6.38,6.38,6.37,6.37,152800.0,5.1106,5.1106,5.1026,5.1026,152800.0
2007-12-21 11:35:00,6.38,6.38,6.37,6.37,140800.0,5.1106,5.1106,5.1026,5.1026,140800.0
2007-12-21 11:40:00,6.37,6.37,6.37,6.37,62800.0,5.1026,5.1026,5.1026,5.1026,62800.0
2007-12-21 11:45:00,6.37,6.37,6.37,6.37,92800.0,5.1026,5.1026,5.1026,5.1026,92800.0
2007-12-21 11:50:00,6.37,6.37,6.36,6.36,97600.0,5.1026,5.1026,5.0946,5.0946,97600.0
2007-12-21 11:55:00,6.37,6.37,6.36,6.37,137600.0,5.1026,5.1026,5.0946,5.1026,137600.0
2007-12-21 12:00:00,6.37,6.37,6.37,6.37,80400.0,5.1026,5.1026,5.1026,5.1026,80400.0
2007-12-21 12:05:00,6.37,6.37,6.37,6.37,82400.0,5.1026,5.1026,5.1026,5.1026,82400.0
2007-12-21 12:10:00,6.37,6.37,6.37,6.37,61600.0,5.1026,5.1026,5.1026,5.1026,61600.0
2007-12-21 12:15:00,6.37,6.37,6.37,6.37,85600.0,5.1026,5.1026,5.1026,5.1026,85600.0
2007-12-21 12:20:00,6.37,6.37,6.36,6.37,60400.0,5.1026,5.1026,5.0946,5.1026,60400.0
2007-12-21 12:25:00,6.37,6.37,6.36,6.36,26400.0,5.1026,5.1026,5.0946,5.0946,26400.0
2007-12-21 12:30:00,6.36,6.36,6.35,6.36,36400.0,5.0946,5.0946,5.0866,5.0946,36400.0
2007-12-21 12:35:00,6.36,6.36,6.32,6.33,146800.0,5.0946,5.0946,5.0626,5.0706,146800.0
2007-12-21 12:40:00,6.33,6.33,6.32,6.33,39200.0,5.0706,5.0706,5.0626,5.0706,39200.0
2007-12-21 12:45:00,6.33,6.34,6.32,6.34,189600.0,5.0706,5.0786,5.0626,5.0786,189600.0
2007-12-21 12:50:00,6.34,6.34,6.34,6.34,47200.0,5.0786,5.0786,5.0786,5.0786,47200.0
2007-12-21 12:55:00,6.34,6.35,6.34,6.34,47200.0,5.0786,5.0866,5.0786,5.0786,47200.0
2007-12-21 13:00:00,6.35,6.35,6.35,6.35,37200.0,5.0866,5.0866,5.0866,5.0866,37200.0
2007-12-21 13:05:00,6.35,6.36,6.34,6.36,66000.0,5.0866,5.0946,5.0786,5.0946,66000.0
2007-12-21 13:10:00,6.36,6.36,6.35,6.35,46400.0,5.0946,5.0946,5.0866,5.0866,46400.0
2007-12-21 13:15:00,6.35,6.35,6.34,6.35,52800.0,5.0866,5.0866,5.0786,5.0866,52800.0
2007-12-21 13:20:00,6.35,6.35,6.34,6.35,67200.0,5.0866,5.0866,5.0786,5.0866,67200.0
2007-12-21 13:25:00,6.35,6.35,6.34,6.34,79600.0,5.0866,5.0866,5.0786,5.0786,79600.0
2007-12-21 13:30:00,6.34,6.36,6.34,6.36,157200.0,5.0786,5.0946,5.0786,5.0946,157200.0
2007-12-21 13:35:00,6.36,6.36,6.35,6.35,21200.0,5.0946,5.0946,5.0866,5.0866,21200.0
2007-12-21 13:40:00,6.35,6.36,6.35,6.35,32400.0,5.0866,5.0946,5.0866,5.0866,32400.0
2007-12-21 13:45:00,6.36,6.39,6.35,6.38,92000.0,5.0946,5.1186,5.0866,5.1106,92000.0
2007-12-21 13:50:00,6.38,6.39,6.38,6.39,124400.0,5.1106,5.1186,5.1106,5.1186,124400.0
2007-12-21 13:55:00,6.39,6.39,6.38,6.38,53200.0,5.1186,5.1186,5.1106,5.1106,53200.0
2007-12-21 14:00:00,6.38,6.42,6.38,6.41,134400.0,5.1106,5.1427,5.1106,5.1347,134400.0
2007-12-21 14:05:00,6.41,6.42,6.41,6.42,44000.0,5.1347,5.1427,5.1347,5.1427,44000.0
2007-12-21 14:10:00,6.42,6.43,6.42,6.43,43600.0,5.1427,5.1507,5.1427,5.1507,43600.0
2007-12-21 14:15:00,6.43,6.43,6.41,6.42,108400.0,5.1507,5.1507,5.1347,5.1427,108400.0
2007-12-21 14:20:00,6.42,6.42,6.42,6.42,33200.0,5.1427,5.1427,5.1427,5.1427,33200.0
2007-12-21 14:25:00,6.42,6.43,6.41,6.42,49200.0,5.1427,5.1507,5.1347,5.1427,49200.0
2007-12-21 14:30:00,6.42,6.43,6.42,6.43,19200.0,5.1427,5.1507,5.1427,5.1507,19200.0
2007-12-21 14:35:00,6.42,6.43,6.42,6.43,45600.0,5.1427,5.1507,5.1427,5.1507,45600.0
2007-12-21 14:40:00,6.43,6.43,6.42,6.43,54000.0,5.1507,5.1507,5.1427,5.1507,54000.0
2007-12-21 14:45:00,6.43,6.45,6.42,6.44,145600.0,5.1507,5.1667,5.1427,5.1587,145600.0
2007-12-21 14:50:00,6.44,6.45,6.44,6.45,48800.0,5.1587,5.1667,5.1587,5.1667,48800.0
2007-12-21 14:55:00,6.45,6.45,6.44,6.44,44400.0,5.1667,5.1667,5.1587,5.1587,44400.0
2007-12-21 15:00:00,6.44,6.45,6.44,6.44,58800.0,5.1587,5.1667,5.1587,5.1587,58800.0
2007-12-21 15:05:00,6.44,6.44,6.43,6.43,26000.0,5.1587,5.1587,5.1507,5.1507,26000.0
2007-12-21 15:10:00,6.43,6.44,6.43,6.44,48400.0,5.1507,5.1587,5.1507,5.1587,48400.0
2007-12-21 15:15:00,6.44,6.46,6.44,6.45,221200.0,5.1587,5.1747,5.1587,5.1667,221200.0
2007-12-21 15:20:00,6.45,6.46,6.45,6.46,46400.0,5.1667,5.1747,5.1667,5.1747,46400.0
2007-12-21 15:25:00,6.46,6.48,6.46,6.48,147200.0,5.1747,5.1907,5.1747,5.1907,147200.0
2007-12-21 15:30:00,6.48,6.48,6.46,6.46,138800.0,5.1907,5.1907,5.1747,5.1747,138800.0
2007-12-21 15:35:00,6.46,6.46,6.45,6.45,95200.0,5.1747,5.1747,5.1667,5.1667,95200.0
2007-12-21 15:40:00,6.45,6.45,6.43,6.43,95600.0,5.1667,5.1667,5.1507,5.1507,95600.0
2007-12-21 15:45:00,6.43,6.43,6.42,6.42,193200.0,5.1507,5.1507,5.1427,5.1427,193200.0
2007-12-21 15:50:00,6.42,6.45,6.42,6.44,310400.0,5.1427,5.1667,5.1427,5.1587,310400.0
2007-12-21 15:55:00,6.45,6.47,6.42,6.43,1013200.0,5.1667,5.1827,5.1427,5.1507,1013200.0
2007-12-24 09:30:00,6.42,6.52,6.42,6.46,89200.0,5.1427,5.2228,5.1427,5.1747,89200.0
2007-12-24 09:35:00,6.46,6.5,6.46,6.5,37200.0,5.1747,5.2068,5.1747,5.2068,37200.0
2007-12-24 09:40:00,6.5,6.54,6.5,6.54,90800.0,5.2068,5.2388,5.2068,5.2388,90800.0
2007-12-24 09:45:00,6.54,6.54,6.5,6.5,61200.0,5.2388,5.2388,5.2068,5.2068,61200.0
2007-12-24 09:50:00,6.49,6.49,6.47,6.48,23600.0,5.1987,5.1987,5.1827,5.1907,23600.0
2007-12-24 09:55:00,6.48,6.48,6.45,6.46,58800.0,5.1907,5.1907,5.1667,5.1747,58800.0
2007-12-24 10:00:00,6.46,6.46,6.44,6.45,185600.0,5.1747,5.1747,5.1587,5.1667,185600.0
2007-12-24 10:05:00,6.45,6.45,6.45,6.45,62000.0,5.1667,5.1667,5.1667,5.1667,62000.0
2007-12-24 10:10:00,6.45,6.45,6.45,6.45,32800.0,5.1667,5.1667,5.1667,5.1667,32800.0
2007-12-24 10:15:00,6.45,6.47,6.44,6.45,51600.0,5.1667,5.1827,5.1587,5.1667,51600.0
2007-12-24 10:20:00,6.45,6.45,6.43,6.45,93200.0,5.1667,5.1667,5.1507,5.1667,93200.0
2007-12-24 10:25:00,6.45,6.46,6.45,6.45,53600.0,5.1667,5.1747,5.1667,5.1667,53600.0
2007-12-24 10:30:00,6.45,6.48,6.44,6.47,71200.0,5.1667,5.1907,5.1587,5.1827,71200.0
2007-12-24 10:35:00,6.48,6.5,6.48,6.5,36000.0,5.1907,5.2068,5.1907,5.2068,36000.0
2007-12-24 10:40:00,6.49,6.51,6.49,6.5,24400.0,5.1987,5.2148,5.1987,5.2068,24400.0
2007-12-24 10:45:00,6.49,6.49,6.48,6.48,50000.0,5.1987,5.1987,5.1907,5.1907,50000.0
2007-12-24 10:50:00,6.48,6.48,6.47,6.48,25200.0,5.1907,5.1907,5.1827,5.1907,25200.0
2007-12-24 10:55:00,6.48,6.48,6.45,6.46,40000.0,5.1907,5.1907,5.1667,5.1747,40000.0
2007-12-24 11:00:00,6.46,6.46,6.44,6.44,35200.0,5.1747,5.1747,5.1587,5.1587,35200.0
2007-12-24 11:05:00,6.44,6.46,6.44,6.46,32800.0,5.1587,5.1747,5.1587,5.1747,32800.0
2007-12-24 11:10:00,6.47,6.47,6.46,6.47,33200.0,5.1827,5.1827,5.1747,5.1827,33200.0
2007-12-24 11:15:00,6.47,6.48,6.47,6.48,33600.0,5.1827,5.1907,5.1827,5.1907,33600.0
2007-12-24 11:20:00,6.48,6.49,6.48,6.49,24000.0,5.1907,5.1987,5.1907,5.1987,24000.0
2007-12-24 11:25:00,6.49,6.49,6.48,6.48,30000.0,5.1987,5.1987,5.1907,5.1907,30000.0
2007-12-24 11:30:00,6.48,6.49,6.48,6.48,18400.0,5.1907,5.1987,5.1907,5.1907,18400.0
2007-12-24 11:35:00,6.48,6.48,6.48,6.48,22400.0,5.1907,5.1907,5.1907,5.1907,22400.0
2007-12-24 11:40:00,6.48,6.48,6.47,6.48,46000.0,5.1907,5.1907,5.1827,5.1907,46000.0
2007-12-24 11:45:00,6.48,6.48,6.47,6.48,26400.0,5.1907,5.1907,5.1827,5.1907,26400.0
2007-12-24 11:50:00,6.48,6.48,6.47,6.48,37200.0,5.1907,5.1907,5.1827,5.1907,37200.0
2007-12-24 11:55:00,6.48,6.48,6.48,6.48,12800.0,5.1907,5.1907,5.1907,5.1907,12800.0
2007-12-24 12:00:00,6.48,6.48,6.47,6.48,71200.0,5.1907,5.1907,5.1827,5.1907,71200.0
2007-12-24 12:05:00,6.48,6.48,6.47,6.48,43600.0,5.1907,5.1907,5.1827,5.1907,43600.0
2007-12-24 12:10:00,6.48,6.48,6.47,6.47,43200.0,5.1907,5.1907,5.1827,5.1827,43200.0
2007-12-24 12:15:00,6.47,6.48,6.47,6.48,19600.0,5.1827,5.1907,5.1827,5.1907,19600.0
2007-12-24 12:20:00,6.48,6.48,6.45,6.45,149600.0,5.1907,5.1907,5.1667,5.1667,149600.0
2007-12-24 12:25:00,6.45,6.46,6.45,6.46,24400.0,5.1667,5.1747,5.1667,5.1747,24400.0
2007-12-24 12:30:00,6.46,6.48,6.46,6.47,33600.0,5.1747,5.1907,5.1747,5.1827,33600.0
2007-12-24 12:35:00,6.47,6.5,6.47,6.5,52000.0,5.1827,5.2068,5.1827,5.2068,52000.0
2007-12-24 12:40:00,6.5,6.52,6.49,6.51,80000.0,5.2068,5.2228,5.1987,5.2148,80000.0
2007-12-24 12:45:00,6.51,6.52,6.51,6.52,49200.0,5.2148,5.2228,5.2148,5.2228,49200.0
2007-12-24 12:50:00,6.52,6.52,6.51,6.51,48000.0,5.2228,5.2228,5.2148,5.2148,48000.0
2007-12-24 12:55:00,6.52,6.52,6.5,6.52,61200.0,5.2228,5.2228,5.2068,5.2228,61200.0
2007-12-24 13:00:00,6.52,6.52,6.51,6.51,22400.0,5.2228,5.2228,5.2148,5.2148,22400.0
2007-12-24 13:05:00,6.49,6.49,6.48,6.48,16000.0,5.1987,5.1987,5.1907,5.1907,16000.0
2007-12-24 13:10:00,6.48,6.48,6.48,6.48,7600.0,5.1907,5.1907,5.1907,5.1907,7600.0
2007-12-24 13:15:00,6.48,6.48,6.48,6.48,400.0,5.1907,5.1907,5.1907,5.1907,400.0
2007-12-24 13:20:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 13:25:00,6.48,6.48,6.48,6.48,3200.0,5.1907,5.1907,5.1907,5.1907,3200.0
2007-12-24 13:30:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 13:35:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 13:40:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 13:45:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 13:50:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 13:55:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:00:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:05:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:10:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:15:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:20:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:25:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:30:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:35:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:40:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:45:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:50:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 14:55:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:00:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:05:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:10:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:15:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:20:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:25:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:30:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:35:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:40:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:45:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:50:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-24 15:55:00,6.48,6.48,6.48,6.48,0.0,5.1907,5.1907,5.1907,5.1907,0.0
2007-12-26 09:30:00,6.46,6.46,6.38,6.39,34400.0,5.1747,5.1747,5.1106,5.1186,34400.0
2007-12-26 09:35:00,6.39,6.42,6.39,6.42,44000.0,5.1186,5.1427,5.1186,5.1427,44000.0
2007-12-26 09:40:00,6.42,6.43,6.41,6.42,29600.0,5.1427,5.1507,5.1347,5.1427,29600.0
2007-12-26 09:45:00,6.42,6.42,6.38,6.38,38000.0,5.1427,5.1427,5.1106,5.1106,38000.0
2007-12-26 09:50:00,6.38,6.38,6.33,6.34,28800.0,5.1106,5.1106,5.0706,5.0786,28800.0
2007-12-26 09:55:00,6.34,6.35,6.33,6.33,75600.0,5.0786,5.0866,5.0706,5.0706,75600.0
2007-12-26 10:00:00,6.33,6.38,6.33,6.37,82000.0,5.0706,5.1106,5.0706,5.1026,82000.0
2007-12-26 10:05:00,6.37,6.39,6.37,6.38,26800.0,5.1026,5.1186,5.1026,5.1106,26800.0
2007-12-26 10:10:00,6.39,6.39,6.37,6.37,27200.0,5.1186,5.1186,5.1026,5.1026,27200.0
2007-12-26 10:15:00,6.37,6.37,6.35,6.36,19600.0,5.1026,5.1026,5.0866,5.0946,19600.0
2007-12-26 10:20:00,6.36,6.37,6.36,6.36,69600.0,5.0946,5.1026,5.0946,5.0946,69600.0
2007-12-26 10:25:00,6.37,6.37,6.33,6.34,31200.0,5.1026,5.1026,5.0706,5.0786,31200.0
2007-12-26 10:30:00,6.34,6.36,6.34,6.36,48400.0,5.0786,5.0946,5.0786,5.0946,48400.0
2007-12-26 10:35:00,6.36,6.37,6.34,6.34,26800.0,5.0946,5.1026,5.0786,5.0786,26800.0
2007-12-26 10:40:00,6.33,6.33,6.31,6.31,44400.0,5.0706,5.0706,5.0546,5.0546,44400.0
2007-12-26 10:45:00,6.31,6.33,6.31,6.32,27600.0,5.0546,5.0706,5.0546,5.0626,27600.0
2007-12-26 10:50:00,6.32,6.33,6.32,6.33,25600.0,5.0626,5.0706,5.0626,5.0706,25600.0
2007-12-26 10:55:00,6.33,6.33,6.32,6.33,25200.0,5.0706,5.0706,5.0626,5.0706,25200.0
2007-12-26 11:00:00,6.33,6.33,6.3,6.3,68800.0,5.0706,5.0706,5.0465,5.0465,68800.0
2007-12-26 11:05:00,6.3,6.31,6.28,6.29,65200.0,5.0465,5.0546,5.0305,5.0385,65200.0
2007-12-26 11:10:00,6.29,6.32,6.29,6.31,22000.0,5.0385,5.0626,5.0385,5.0546,22000.0
2007-12-26 11:15:00,6.31,6.31,6.29,6.3,23200.0,5.0546,5.0546,5.0385,5.0465,23200.0
2007-12-26 11:20:00,6.3,6.3,6.29,6.3,18400.0,5.0465,5.0465,5.0385,5.0465,18400.0
2007-12-26 11:25:00,6.29,6.31,6.29,6.3,22400.0,5.0385,5.0546,5.0385,5.0465,22400.0
2007-12-26 11:30:00,6.3,6.3,6.29,6.3,8400.0,5.0465,5.0465,5.0385,5.0465,8400.0
2007-12-26 11:35:00,6.3,6.3,6.29,6.3,20000.0,5.0465,5.0465,5.0385,5.0465,20000.0
2007-12-26 11:40:00,6.3,6.31,6.3,6.3,16800.0,5.0465,5.0546,5.0465,5.0465,16800.0
2007-12-26 11:45:00,6.3,6.31,6.3,6.31,12000.0,5.0465,5.0546,5.0465,5.0546,12000.0
2007-12-26 11:50:00,6.3,6.31,6.3,6.3,30400.0,5.0465,5.0546,5.0465,5.0465,30400.0
2007-12-26 11:55:00,6.3,6.3,6.29,6.29,29200.0,5.0465,5.0465,5.0385,5.0385,29200.0
2007-12-26 12:00:00,6.29,6.3,6.29,6.3,15600.0,5.0385,5.0465,5.0385,5.0465,15600.0
2007-12-26 12:05:00,6.3,6.3,6.29,6.3,26400.0,5.0465,5.0465,5.0385,5.0465,26400.0
2007-12-26 12:10:00,6.3,6.31,6.29,6.3,44000.0,5.0465,5.0546,5.0385,5.0465,44000.0
2007-12-26 12:15:00,6.3,6.31,6.3,6.3,54800.0,5.0465,5.0546,5.0465,5.0465,54800.0
2007-12-26 12:20:00,6.3,6.31,6.3,6.31,16800.0,5.0465,5.0546,5.0465,5.0546,16800.0
2007-12-26 12:25:00,6.31,6.31,6.31,6.31,14800.0,5.0546,5.0546,5.0546,5.0546,14800.0
2007-12-26 12:30:00,6.31,6.31,6.31,6.31,23600.0,5.0546,5.0546,5.0546,5.0546,23600.0
2007-12-26 12:35:00,6.31,6.31,6.31,6.31,5200.0,5.0546,5.0546,5.0546,5.0546,5200.0
2007-12-26 12:40:00,6.31,6.32,6.31,6.32,14800.0,5.0546,5.0626,5.0546,5.0626,14800.0
2007-12-26 12:45:00,6.32,6.32,6.32,6.32,15600.0,5.0626,5.0626,5.0626,5.0626,15600.0
2007-12-26 12:50:00,6.32,6.33,6.32,6.33,20800.0,5.0626,5.0706,5.0626,5.0706,20800.0
2007-12-26 12:55:00,6.33,6.33,6.32,6.33,16400.0,5.0706,5.0706,5.0626,5.0706,16400.0
2007-12-26 13:00:00,6.33,6.33,6.32,6.33,36400.0,5.0706,5.0706,5.0626,5.0706,36400.0
2007-12-26 13:05:00,6.33,6.35,6.32,6.34,30000.0,5.0706,5.0866,5.0626,5.0786,30000.0
2007-12-26 13:10:00,6.34,6.35,6.34,6.35,25600.0,5.0786,5.0866,5.0786,5.0866,25600.0
2007-12-26 13:15:00,6.35,6.36,6.35,6.36,39600.0,5.0866,5.0946,5.0866,5.0946,39600.0
2007-12-26 13:20:00,6.36,6.36,6.35,6.35,27600.0,5.0946,5.0946,5.0866,5.0866,27600.0
2007-12-26 13:25:00,6.36,6.36,6.33,6.33,34000.0,5.0946,5.0946,5.0706,5.0706,34000.0
2007-12-26 13:30:00,6.33,6.34,6.33,6.33,26400.0,5.0706,5.0786,5.0706,5.0706,26400.0
2007-12-26 13:35:00,6.33,6.35,6.33,6.35,20400.0,5.0706,5.0866,5.0706,5.0866,20400.0
2007-12-26 13:40:00,6.35,6.35,6.34,6.34,12800.0,5.0866,5.0866,5.0786,5.0786,12800.0
2007-12-26 13:45:00,6.34,6.37,6.34,6.37,17600.0,5.0786,5.1026,5.0786,5.1026,17600.0
2007-12-26 13:50:00,6.37,6.38,6.37,6.38,27200.0,5.1026,5.1106,5.1026,5.1106,27200.0
2007-12-26 13:55:00,6.37,6.39,6.37,6.38,72800.0,5.1026,5.1186,5.1026,5.1106,72800.0
2007-12-26 14:00:00,6.38,6.38,6.37,6.37,23600.0,5.1106,5.1106,5.1026,5.1026,23600.0
2007-12-26 14:05:00,6.37,6.38,6.37,6.37,11600.0,5.1026,5.1106,5.1026,5.1026,11600.0
2007-12-26 14:10:00,6.36,6.37,6.35,6.35,79600.0,5.0946,5.1026,5.0866,5.0866,79600.0
2007-12-26 14:15:00,6.35,6.35,6.34,6.35,43200.0,5.0866,5.0866,5.0786,5.0866,43200.0
2007-12-26 14:20:00,6.35,6.36,6.35,6.36,24400.0,5.0866,5.0946,5.0866,5.0946,24400.0
2007-12-26 14:25:00,6.36,6.37,6.36,6.37,18000.0,5.0946,5.1026,5.0946,5.1026,18000.0
2007-12-26 14:30:00,6.37,6.37,6.37,6.37,26000.0,5.1026,5.1026,5.1026,5.1026,26000.0
2007-12-26 14:35:00,6.37,6.37,6.36,6.36,28000.0,5.1026,5.1026,5.0946,5.0946,28000.0
2007-12-26 14:40:00,6.36,6.37,6.36,6.37,24800.0,5.0946,5.1026,5.0946,5.1026,24800.0
2007-12-26 14:45:00,6.37,6.37,6.37,6.37,23200.0,5.1026,5.1026,5.1026,5.1026,23200.0
2007-12-26 14:50:00,6.37,6.39,6.37,6.39,29200.0,5.1026,5.1186,5.1026,5.1186,29200.0
2007-12-26 14:55:00,6.38,6.38,6.38,6.38,33200.0,5.1106,5.1106,5.1106,5.1106,33200.0
2007-12-26 15:00:00,6.38,6.39,6.38,6.38,28800.0,5.1106,5.1186,5.1106,5.1106,28800.0
2007-12-26 15:05:00,6.38,6.39,6.38,6.38,33200.0,5.1106,5.1186,5.1106,5.1106,33200.0
2007-12-26 15:10:00,6.38,6.38,6.38,6.38,19200.0,5.1106,5.1106,5.1106,5.1106,19200.0
2007-12-26 15:15:00,6.38,6.38,6.38,6.38,18400.0,5.1106,5.1106,5.1106,5.1106,18400.0
2007-12-26 15:20:00,6.38,6.41,6.38,6.4,254800.0,5.1106,5.1347,5.1106,5.1266,254800.0
2007-12-26 15:25:00,6.4,6.4,6.39,6.39,28000.0,5.1266,5.1266,5.1186,5.1186,28000.0
2007-12-26 15:30:00,6.4,6.4,6.37,6.38,38000.0,5.1266,5.1266,5.1026,5.1106,38000.0
2007-12-26 15:35:00,6.38,6.38,6.37,6.38,22400.0,5.1106,5.1106,5.1026,5.1106,22400.0
2007-12-26 15:40:00,6.38,6.39,6.38,6.39,34400.0,5.1106,5.1186,5.1106,5.1186,34400.0
2007-12-26 15:45:00,6.39,6.41,6.39,6.4,70400.0,5.1186,5.1347,5.1186,5.1266,70400.0
2007-12-26 15:50:00,6.4,6.4,6.37,6.37,59200.0,5.1266,5.1266,5.1026,5.1026,59200.0
2007-12-26 15:55:00,6.37,6.38,6.37,6.38,137600.0,5.1026,5.1106,5.1026,5.1106,137600.0
2007-12-27 09:30:00,6.29,6.35,6.27,6.34,69200.0,5.0385,5.0866,5.0225,5.0786,69200.0
2007-12-27 09:35:00,6.32,6.32,6.3,6.31,26000.0,5.0626,5.0626,5.0465,5.0546,26000.0
2007-12-27 09:40:00,6.31,6.35,6.31,6.35,20800.0,5.0546,5.0866,5.0546,5.0866,20800.0
2007-12-27 09:45:00,6.35,6.36,6.35,6.36,49200.0,5.0866,5.0946,5.0866,5.0946,49200.0
2007-12-27 09:50:00,6.36,6.37,6.35,6.36,19600.0,5.0946,5.1026,5.0866,5.0946,19600.0
2007-12-27 09:55:00,6.35,6.37,6.35,6.35,36800.0,5.0866,5.1026,5.0866,5.0866,36800.0
2007-12-27 10:00:00,6.35,6.38,6.34,6.35,28400.0,5.0866,5.1106,5.0786,5.0866,28400.0
2007-12-27 10:05:00,6.34,6.35,6.33,6.33,19600.0,5.0786,5.0866,5.0706,5.0706,19600.0
2007-12-27 10:10:00,6.33,6.33,6.31,6.32,24400.0,5.0706,5.0706,5.0546,5.0626,24400.0
2007-12-27 10:15:00,6.32,6.32,6.3,6.3,14400.0,5.0626,5.0626,5.0465,5.0465,14400.0
2007-12-27 10:20:00,6.3,6.32,6.3,6.31,12000.0,5.0465,5.0626,5.0465,5.0546,12000.0
2007-12-27 10:25:00,6.32,6.33,6.31,6.32,13600.0,5.0626,5.0706,5.0546,5.0626,13600.0
2007-12-27 10:30:00,6.32,6.33,6.31,6.33,33200.0,5.0626,5.0706,5.0546,5.0706,33200.0
2007-12-27 10:35:00,6.32,6.33,6.31,6.31,14800.0,5.0626,5.0706,5.0546,5.0546,14800.0
2007-12-27 10:40:00,6.31,6.34,6.31,6.33,27600.0,5.0546,5.0786,5.0546,5.0706,27600.0
2007-12-27 10:45:00,6.33,6.34,6.33,6.34,20800.0,5.0706,5.0786,5.0706,5.0786,20800.0
2007-12-27 10:50:00,6.34,6.35,6.34,6.34,19200.0,5.0786,5.0866,5.0786,5.0786,19200.0
2007-12-27 10:55:00,6.34,6.35,6.33,6.35,28000.0,5.0786,5.0866,5.0706,5.0866,28000.0
2007-12-27 11:00:00,6.34,6.35,6.33,6.34,40400.0,5.0786,5.0866,5.0706,5.0786,40400.0
2007-12-27 11:05:00,6.34,6.35,6.33,6.34,26800.0,5.0786,5.0866,5.0706,5.0786,26800.0
2007-12-27 11:10:00,6.34,6.39,6.34,6.38,33600.0,5.0786,5.1186,5.0786,5.1106,33600.0
2007-12-27 11:15:00,6.38,6.39,6.37,6.38,34000.0,5.1106,5.1186,5.1026,5.1106,34000.0
2007-12-27 11:20:00,6.39,6.39,6.38,6.39,30400.0,5.1186,5.1186,5.1106,5.1186,30400.0
2007-12-27 11:25:00,6.39,6.39,6.38,6.38,23600.0,5.1186,5.1186,5.1106,5.1106,23600.0
2007-12-27 11:30:00,6.38,6.38,6.37,6.37,19600.0,5.1106,5.1106,5.1026,5.1026,19600.0
2007-12-27 11:35:00,6.37,6.37,6.36,6.36,31200.0,5.1026,5.1026,5.0946,5.0946,31200.0
2007-12-27 11:40:00,6.37,6.39,6.37,6.38,28800.0,5.1026,5.1186,5.1026,5.1106,28800.0
2007-12-27 11:45:00,6.38,6.38,6.37,6.38,18400.0,5.1106,5.1106,5.1026,5.1106,18400.0
2007-12-27 11:50:00,6.37,6.38,6.37,6.38,10800.0,5.1026,5.1106,5.1026,5.1106,10800.0
2007-12-27 11:55:00,6.38,6.38,6.37,6.38,24000.0,5.1106,5.1106,5.1026,5.1106,24000.0
2007-12-27 12:00:00,6.37,6.38,6.37,6.37,22800.0,5.1026,5.1106,5.1026,5.1026,22800.0
2007-12-27 12:05:00,6.37,6.37,6.35,6.36,28400.0,5.1026,5.1026,5.0866,5.0946,28400.0
2007-12-27 12:10:00,6.36,6.36,6.36,6.36,16800.0,5.0946,5.0946,5.0946,5.0946,16800.0
2007-12-27 12:15:00,6.36,6.36,6.35,6.35,16800.0,5.0946,5.0946,5.0866,5.0866,16800.0
2007-12-27 12:20:00,6.35,6.35,6.34,6.34,22800.0,5.0866,5.0866,5.0786,5.0786,22800.0
2007-12-27 12:25:00,6.34,6.34,6.31,6.32,35600.0,5.0786,5.0786,5.0546,5.0626,35600.0
2007-12-27 12:30:00,6.32,6.32,6.32,6.32,19600.0,5.0626,5.0626,5.0626,5.0626,19600.0
2007-12-27 12:35:00,6.32,6.32,6.3,6.3,33600.0,5.0626,5.0626,5.0465,5.0465,33600.0
2007-12-27 12:40:00,6.3,6.31,6.3,6.31,21200.0,5.0465,5.0546,5.0465,5.0546,21200.0
2007-12-27 12:45:00,6.31,6.31,6.3,6.31,42400.0,5.0546,5.0546,5.0465,5.0546,42400.0
2007-12-27 12:50:00,6.31,6.32,6.31,6.32,20800.0,5.0546,5.0626,5.0546,5.0626,20800.0
2007-12-27 12:55:00,6.32,6.33,6.32,6.32,12400.0,5.0626,5.0706,5.0626,5.0626,12400.0
2007-12-27 13:00:00,6.32,6.33,6.32,6.33,32800.0,5.0626,5.0706,5.0626,5.0706,32800.0
2007-12-27 13:05:00,6.33,6.34,6.33,6.34,38000.0,5.0706,5.0786,5.0706,5.0786,38000.0
2007-12-27 13:10:00,6.34,6.34,6.33,6.33,30400.0,5.0786,5.0786,5.0706,5.0706,30400.0
2007-12-27 13:15:00,6.33,6.33,6.31,6.31,31200.0,5.0706,5.0706,5.0546,5.0546,31200.0
2007-12-27 13:20:00,6.31,6.32,6.3,6.32,21600.0,5.0546,5.0626,5.0465,5.0626,21600.0
2007-12-27 13:25:00,6.32,6.34,6.32,6.33,20800.0,5.0626,5.0786,5.0626,5.0706,20800.0
2007-12-27 13:30:00,6.34,6.34,6.33,6.33,10800.0,5.0786,5.0786,5.0706,5.0706,10800.0
2007-12-27 13:35:00,6.34,6.34,6.32,6.32,18000.0,5.0786,5.0786,5.0626,5.0626,18000.0
2007-12-27 13:40:00,6.32,6.32,6.31,6.31,22000.0,5.0626,5.0626,5.0546,5.0546,22000.0
2007-12-27 13:45:00,6.32,6.32,6.32,6.32,12800.0,5.0626,5.0626,5.0626,5.0626,12800.0
2007-12-27 13:50:00,6.32,6.33,6.32,6.32,22400.0,5.0626,5.0706,5.0626,5.0626,22400.0
2007-12-27 13:55:00,6.32,6.33,6.32,6.32,6800.0,5.0626,5.0706,5.0626,5.0626,6800.0
2007-12-27 14:00:00,6.32,6.33,6.32,6.32,16000.0,5.0626,5.0706,5.0626,5.0626,16000.0
2007-12-27 14:05:00,6.32,6.34,6.32,6.33,15200.0,5.0626,5.0786,5.0626,5.0706,15200.0
2007-12-27 14:10:00,6.33,6.33,6.32,6.32,20800.0,5.0706,5.0706,5.0626,5.0626,20800.0
2007-12-27 14:15:00,6.32,6.32,6.32,6.32,15200.0,5.0626,5.0626,5.0626,5.0626,15200.0
2007-12-27 14:20:00,6.32,6.33,6.32,6.33,27200.0,5.0626,5.0706,5.0626,5.0706,27200.0
2007-12-27 14:25:00,6.33,6.33,6.31,6.32,31600.0,5.0706,5.0706,5.0546,5.0626,31600.0
2007-12-27 14:30:00,6.32,6.32,6.31,6.31,23200.0,5.0626,5.0626,5.0546,5.0546,23200.0
2007-12-27 14:35:00,6.31,6.31,6.3,6.31,242400.0,5.0546,5.0546,5.0465,5.0546,242400.0
2007-12-27 14:40:00,6.3,6.3,6.3,6.3,44000.0,5.0465,5.0465,5.0465,5.0465,44000.0
2007-12-27 14:45:00,6.3,6.31,6.3,6.31,28000.0,5.0465,5.0546,5.0465,5.0546,28000.0
2007-12-27 14:50:00,6.31,6.31,6.31,6.31,11600.0,5.0546,5.0546,5.0546,5.0546,11600.0
2007-12-27 14:55:00,6.32,6.32,6.31,6.31,30800.0,5.0626,5.0626,5.0546,5.0546,30800.0
2007-12-27 15:00:00,6.32,6.33,6.31,6.32,14800.0,5.0626,5.0706,5.0546,5.0626,14800.0
2007-12-27 15:05:00,6.32,6.34,6.32,6.33,18400.0,5.0626,5.0786,5.0626,5.0706,18400.0
2007-12-27 15:10:00,6.33,6.33,6.33,6.33,16800.0,5.0706,5.0706,5.0706,5.0706,16800.0
2007-12-27 15:15:00,6.33,6.34,6.33,6.34,38400.0,5.0706,5.0786,5.0706,5.0786,38400.0
2007-12-27 15:20:00,6.34,6.34,6.33,6.33,48000.0,5.0786,5.0786,5.0706,5.0706,48000.0
2007-12-27 15:25:00,6.33,6.35,6.33,6.33,42400.0,5.0706,5.0866,5.0706,5.0706,42400.0
2007-12-27 15:30:00,6.33,6.33,6.32,6.32,59600.0,5.0706,5.0706,5.0626,5.0626,59600.0
2007-12-27 15:35:00,6.32,6.34,6.32,6.34,52800.0,5.0626,5.0786,5.0626,5.0786,52800.0
2007-12-27 15:40:00,6.34,6.34,6.33,6.33,62400.0,5.0786,5.0786,5.0706,5.0706,62400.0
2007-12-27 15:45:00,6.33,6.34,6.33,6.33,75200.0,5.0706,5.0786,5.0706,5.0706,75200.0
2007-12-27 15:50:00,6.33,6.34,6.32,6.33,98000.0,5.0706,5.0786,5.0626,5.0706,98000.0
2007-12-27 15:55:00,6.33,6.33,6.31,6.31,227200.0,5.0706,5.0706,5.0546,5.0546,227200.0
2007-12-28 09:30:00,6.35,6.39,6.35,6.37,16400.0,5.0866,5.1186,5.0866,5.1026,16400.0
2007-12-28 09:35:00,6.38,6.38,6.35,6.35,12000.0,5.1106,5.1106,5.0866,5.0866,12000.0
2007-12-28 09:40:00,6.35,6.35,6.34,6.34,8000.0,5.0866,5.0866,5.0786,5.0786,8000.0
2007-12-28 09:45:00,6.35,6.36,6.34,6.35,14800.0,5.0866,5.0946,5.0786,5.0866,14800.0
2007-12-28 09:50:00,6.35,6.36,6.34,6.34,20400.0,5.0866,5.0946,5.0786,5.0786,20400.0
2007-12-28 09:55:00,6.33,6.33,6.3,6.31,22400.0,5.0706,5.0706,5.0465,5.0546,22400.0
2007-12-28 10:00:00,6.31,6.31,6.26,6.26,70800.0,5.0546,5.0546,5.0145,5.0145,70800.0
2007-12-28 10:05:00,6.26,6.3,6.26,6.3,44000.0,5.0145,5.0465,5.0145,5.0465,44000.0
2007-12-28 10:10:00,6.3,6.32,6.3,6.32,22400.0,5.0465,5.0626,5.0465,5.0626,22400.0
2007-12-28 10:15:00,6.31,6.31,6.29,6.29,16400.0,5.0546,5.0546,5.0385,5.0385,16400.0
2007-12-28 10:20:00,6.29,6.31,6.29,6.31,20400.0,5.0385,5.0546,5.0385,5.0546,20400.0
2007-12-28 10:25:00,6.31,6.32,6.29,6.29,29600.0,5.0546,5.0626,5.0385,5.0385,29600.0
2007-12-28 10:30:00,6.28,6.3,6.28,6.28,17200.0,5.0305,5.0465,5.0305,5.0305,17200.0
2007-12-28 10:35:00,6.28,6.3,6.28,6.3,17600.0,5.0305,5.0465,5.0305,5.0465,17600.0
2007-12-28 10:40:00,6.29,6.3,6.29,6.29,14400.0,5.0385,5.0465,5.0385,5.0385,14400.0
2007-12-28 10:45:00,6.29,6.3,6.28,6.3,18000.0,5.0385,5.0465,5.0305,5.0465,18000.0
2007-12-28 10:50:00,6.29,6.3,6.28,6.3,12400.0,5.0385,5.0465,5.0305,5.0465,12400.0
2007-12-28 10:55:00,6.29,6.3,6.28,6.28,12800.0,5.0385,5.0465,5.0305,5.0305,12800.0
2007-12-28 11:00:00,6.29,6.29,6.29,6.29,14000.0,5.0385,5.0385,5.0385,5.0385,14000.0
2007-12-28 11:05:00,6.29,6.29,6.28,6.29,12800.0,5.0385,5.0385,5.0305,5.0385,12800.0
2007-12-28 11:10:00,6.29,6.3,6.28,6.28,25600.0,5.0385,5.0465,5.0305,5.0305,25600.0
2007-12-28 11:15:00,6.29,6.31,6.29,6.31,23600.0,5.0385,5.0546,5.0385,5.0546,23600.0
2007-12-28 11:20:00,6.31,6.32,6.31,6.31,10400.0,5.0546,5.0626,5.0546,5.0546,10400.0
2007-12-28 11:25:00,6.31,6.31,6.3,6.3,14400.0,5.0546,5.0546,5.0465,5.0465,14400.0
2007-12-28 11:30:00,6.3,6.3,6.29,6.3,15200.0,5.0465,5.0465,5.0385,5.0465,15200.0
2007-12-28 11:35:00,6.3,6.31,6.29,6.29,19200.0,5.0465,5.0546,5.0385,5.0385,19200.0
2007-12-28 11:40:00,6.29,6.29,6.28,6.29,22400.0,5.0385,5.0385,5.0305,5.0385,22400.0
2007-12-28 11:45:00,6.29,6.29,6.27,6.28,14000.0,5.0385,5.0385,5.0225,5.0305,14000.0
2007-12-28 11:50:00,6.29,6.3,6.27,6.28,46400.0,5.0385,5.0465,5.0225,5.0305,46400.0
2007-12-28 11:55:00,6.27,6.28,6.27,6.27,26800.0,5.0225,5.0305,5.0225,5.0225,26800.0
2007-12-28 12:00:00,6.28,6.29,6.28,6.29,10400.0,5.0305,5.0385,5.0305,5.0385,10400.0
2007-12-28 12:05:00,6.29,6.3,6.29,6.29,16000.0,5.0385,5.0465,5.0385,5.0385,16000.0
2007-12-28 12:10:00,6.29,6.29,6.28,6.28,12400.0,5.0385,5.0385,5.0305,5.0305,12400.0
2007-12-28 12:15:00,6.28,6.3,6.28,6.29,13600.0,5.0305,5.0465,5.0305,5.0385,13600.0
2007-12-28 12:20:00,6.29,6.3,6.29,6.3,11600.0,5.0385,5.0465,5.0385,5.0465,11600.0
2007-12-28 12:25:00,6.3,6.3,6.29,6.3,20000.0,5.0465,5.0465,5.0385,5.0465,20000.0
2007-12-28 12:30:00,6.3,6.3,6.29,6.29,22000.0,5.0465,5.0465,5.0385,5.0385,22000.0
2007-12-28 12:35:00,6.29,6.3,6.29,6.3,25200.0,5.0385,5.0465,5.0385,5.0465,25200.0
2007-12-28 12:40:00,6.3,6.3,6.29,6.29,21200.0,5.0465,5.0465,5.0385,5.0385,21200.0
2007-12-28 12:45:00,6.29,6.29,6.28,6.29,20000.0,5.0385,5.0385,5.0305,5.0385,20000.0
2007-12-28 12:50:00,6.29,6.29,6.28,6.28,19200.0,5.0385,5.0385,5.0305,5.0305,19200.0
2007-12-28 12:55:00,6.29,6.29,6.28,6.28,14400.0,5.0385,5.0385,5.0305,5.0305,14400.0
2007-12-28 13:00:00,6.28,6.29,6.28,6.29,20400.0,5.0305,5.0385,5.0305,5.0385,20400.0
2007-12-28 13:05:00,6.29,6.3,6.29,6.3,23600.0,5.0385,5.0465,5.0385,5.0465,23600.0
2007-12-28 13:10:00,6.3,6.31,6.3,6.3,13600.0,5.0465,5.0546,5.0465,5.0465,13600.0
2007-12-28 13:15:00,6.3,6.3,6.3,6.3,11600.0,5.0465,5.0465,5.0465,5.0465,11600.0
2007-12-28 13:20:00,6.3,6.31,6.3,6.31,16800.0,5.0465,5.0546,5.0465,5.0546,16800.0
2007-12-28 13:25:00,6.31,6.31,6.31,6.31,25600.0,5.0546,5.0546,5.0546,5.0546,25600.0
2007-12-28 13:30:00,6.31,6.31,6.31,6.31,12800.0,5.0546,5.0546,5.0546,5.0546,12800.0
2007-12-28 13:35:00,6.31,6.31,6.3,6.3,19200.0,5.0546,5.0546,5.0465,5.0465,19200.0
2007-12-28 13:40:00,6.3,6.32,6.3,6.32,14800.0,5.0465,5.0626,5.0465,5.0626,14800.0
2007-12-28 13:45:00,6.32,6.32,6.31,6.31,12400.0,5.0626,5.0626,5.0546,5.0546,12400.0
2007-12-28 13:50:00,6.31,6.31,6.3,6.3,12000.0,5.0546,5.0546,5.0465,5.0465,12000.0
2007-12-28 13:55:00,6.3,6.3,6.3,6.3,5600.0,5.0465,5.0465,5.0465,5.0465,5600.0
2007-12-28 14:00:00,6.3,6.3,6.28,6.29,29600.0,5.0465,5.0465,5.0305,5.0385,29600.0
2007-12-28 14:05:00,6.29,6.3,6.29,6.29,16400.0,5.0385,5.0465,5.0385,5.0385,16400.0
2007-12-28 14:10:00,6.3,6.3,6.3,6.3,20800.0,5.0465,5.0465,5.0465,5.0465,20800.0
2007-12-28 14:15:00,6.3,6.31,6.3,6.31,14800.0,5.0465,5.0546,5.0465,5.0546,14800.0
2007-12-28 14:20:00,6.31,6.31,6.3,6.31,13600.0,5.0546,5.0546,5.0465,5.0546,13600.0
2007-12-28 14:25:00,6.31,6.32,6.31,6.31,22000.0,5.0546,5.0626,5.0546,5.0546,22000.0
2007-12-28 14:30:00,6.31,6.32,6.31,6.32,24000.0,5.0546,5.0626,5.0546,5.0626,24000.0
2007-12-28 14:35:00,6.32,6.33,6.32,6.33,30400.0,5.0626,5.0706,5.0626,5.0706,30400.0
2007-12-28 14:40:00,6.33,6.33,6.32,6.32,17600.0,5.0706,5.0706,5.0626,5.0626,17600.0
2007-12-28 14:45:00,6.32,6.32,6.32,6.32,12000.0,5.0626,5.0626,5.0626,5.0626,12000.0
2007-12-28 14:50:00,6.32,6.33,6.32,6.33,40400.0,5.0626,5.0706,5.0626,5.0706,40400.0
2007-12-28 14:55:00,6.33,6.34,6.33,6.33,17200.0,5.0706,5.0786,5.0706,5.0706,17200.0
2007-12-28 15:00:00,6.33,6.33,6.33,6.33,16400.0,5.0706,5.0706,5.0706,5.0706,16400.0
2007-12-28 15:05:00,6.33,6.33,6.33,6.33,39600.0,5.0706,5.0706,5.0706,5.0706,39600.0
2007-12-28 15:10:00,6.34,6.35,6.34,6.34,103200.0,5.0786,5.0866,5.0786,5.0786,103200.0
2007-12-28 15:15:00,6.34,6.34,6.34,6.34,26800.0,5.0786,5.0786,5.0786,5.0786,26800.0
2007-12-28 15:20:00,6.34,6.34,6.34,6.34,70000.0,5.0786,5.0786,5.0786,5.0786,70000.0
2007-12-28 15:25:00,6.34,6.35,6.34,6.34,54400.0,5.0786,5.0866,5.0786,5.0786,54400.0
2007-12-28 15:30:00,6.34,6.35,6.33,6.34,41600.0,5.0786,5.0866,5.0706,5.0786,41600.0
2007-12-28 15:35:00,6.33,6.34,6.33,6.34,36400.0,5.0706,5.0786,5.0706,5.0786,36400.0
2007-12-28 15:40:00,6.34,6.34,6.33,6.33,72000.0,5.0786,5.0786,5.0706,5.0706,72000.0
2007-12-28 15:45:00,6.33,6.34,6.33,6.34,55200.0,5.0706,5.0786,5.0706,5.0786,55200.0
2007-12-28 15:50:00,6.34,6.34,6.33,6.33,67600.0,5.0786,5.0786,5.0706,5.0706,67600.0
2007-12-28 15:55:00,6.34,6.34,6.33,6.34,140000.0,5.0786,5.0786,5.0706,5.0786,140000.0
2007-12-31 09:30:00,6.34,6.37,6.34,6.37,59200.0,5.0786,5.1026,5.0786,5.1026,59200.0
2007-12-31 09:35:00,6.37,6.38,6.37,6.37,33600.0,5.1026,5.1106,5.1026,5.1026,33600.0
2007-12-31 09:40:00,6.37,6.37,6.33,6.35,62400.0,5.1026,5.1026,5.0706,5.0866,62400.0
2007-12-31 09:45:00,6.35,6.37,6.35,6.37,32000.0,5.0866,5.1026,5.0866,5.1026,32000.0
2007-12-31 09:50:00,6.37,6.38,6.36,6.38,52400.0,5.1026,5.1106,5.0946,5.1106,52400.0
2007-12-31 09:55:00,6.38,6.38,6.36,6.37,21200.0,5.1106,5.1106,5.0946,5.1026,21200.0
2007-12-31 10:00:00,6.38,6.39,6.36,6.39,63200.0,5.1106,5.1186,5.0946,5.1186,63200.0
2007-12-31 10:05:00,6.4,6.4,6.37,6.38,50000.0,5.1266,5.1266,5.1026,5.1106,50000.0
2007-12-31 10:10:00,6.37,6.38,6.37,6.38,44400.0,5.1026,5.1106,5.1026,5.1106,44400.0
2007-12-31 10:15:00,6.38,6.38,6.37,6.37,30800.0,5.1106,5.1106,5.1026,5.1026,30800.0
2007-12-31 10:20:00,6.37,6.37,6.36,6.36,88400.0,5.1026,5.1026,5.0946,5.0946,88400.0
2007-12-31 10:25:00,6.36,6.36,6.36,6.36,42800.0,5.0946,5.0946,5.0946,5.0946,42800.0
2007-12-31 10:30:00,6.36,6.36,6.36,6.36,9600.0,5.0946,5.0946,5.0946,5.0946,9600.0
2007-12-31 10:35:00,6.36,6.36,6.31,6.32,59200.0,5.0946,5.0946,5.0546,5.0626,59200.0
2007-12-31 10:40:00,6.32,6.32,6.31,6.31,10000.0,5.0626,5.0626,5.0546,5.0546,10000.0
2007-12-31 10:45:00,6.31,6.32,6.31,6.31,23600.0,5.0546,5.0626,5.0546,5.0546,23600.0
2007-12-31 10:50:00,6.31,6.32,6.31,6.32,18800.0,5.0546,5.0626,5.0546,5.0626,18800.0
2007-12-31 10:55:00,6.32,6.32,6.31,6.32,40400.0,5.0626,5.0626,5.0546,5.0626,40400.0
2007-12-31 11:00:00,6.32,6.33,6.32,6.33,16400.0,5.0626,5.0706,5.0626,5.0706,16400.0
2007-12-31 11:05:00,6.33,6.33,6.32,6.33,27200.0,5.0706,5.0706,5.0626,5.0706,27200.0
2007-12-31 11:10:00,6.33,6.35,6.33,6.35,40800.0,5.0706,5.0866,5.0706,5.0866,40800.0
2007-12-31 11:15:00,6.35,6.35,6.33,6.33,19600.0,5.0866,5.0866,5.0706,5.0706,19600.0
2007-12-31 11:20:00,6.33,6.34,6.33,6.33,14800.0,5.0706,5.0786,5.0706,5.0706,14800.0
2007-12-31 11:25:00,6.34,6.34,6.33,6.34,29200.0,5.0786,5.0786,5.0706,5.0786,29200.0
2007-12-31 11:30:00,6.34,6.34,6.34,6.34,17600.0,5.0786,5.0786,5.0786,5.0786,17600.0
2007-12-31 11:35:00,6.34,6.34,6.34,6.34,10000.0,5.0786,5.0786,5.0786,5.0786,10000.0
2007-12-31 11:40:00,6.34,6.34,6.34,6.34,10800.0,5.0786,5.0786,5.0786,5.0786,10800.0
2007-12-31 11:45:00,6.34,6.34,6.34,6.34,17200.0,5.0786,5.0786,5.0786,5.0786,17200.0
2007-12-31 11:50:00,6.34,6.34,6.34,6.34,10000.0,5.0786,5.0786,5.0786,5.0786,10000.0
2007-12-31 11:55:00,6.34,6.35,6.34,6.35,22000.0,5.0786,5.0866,5.0786,5.0866,22000.0
2007-12-31 12:00:00,6.35,6.36,6.35,6.36,18800.0,5.0866,5.0946,5.0866,5.0946,18800.0
2007-12-31 12:05:00,6.36,6.37,6.36,6.37,32000.0,5.0946,5.1026,5.0946,5.1026,32000.0
2007-12-31 12:10:00,6.37,6.39,6.37,6.38,30400.0,5.1026,5.1186,5.1026,5.1106,30400.0
2007-12-31 12:15:00,6.39,6.39,6.38,6.38,19600.0,5.1186,5.1186,5.1106,5.1106,19600.0
2007-12-31 12:20:00,6.38,6.39,6.38,6.39,49600.0,5.1106,5.1186,5.1106,5.1186,49600.0
2007-12-31 12:25:00,6.39,6.39,6.38,6.39,10000.0,5.1186,5.1186,5.1106,5.1186,10000.0
2007-12-31 12:30:00,6.39,6.4,6.38,6.39,20800.0,5.1186,5.1266,5.1106,5.1186,20800.0
2007-12-31 12:35:00,6.39,6.39,6.38,6.39,14000.0,5.1186,5.1186,5.1106,5.1186,14000.0
2007-12-31 12:40:00,6.39,6.39,6.39,6.39,2800.0,5.1186,5.1186,5.1186,5.1186,2800.0
2007-12-31 12:45:00,6.39,6.39,6.38,6.38,22000.0,5.1186,5.1186,5.1106,5.1106,22000.0
2007-12-31 12:50:00,6.38,6.38,6.38,6.38,16400.0,5.1106,5.1106,5.1106,5.1106,16400.0
2007-12-31 12:55:00,6.38,6.38,6.38,6.38,12800.0,5.1106,5.1106,5.1106,5.1106,12800.0
2007-12-31 13:00:00,6.38,6.38,6.38,6.38,21200.0,5.1106,5.1106,5.1106,5.1106,21200.0
2007-12-31 13:05:00,6.38,6.39,6.38,6.39,19200.0,5.1106,5.1186,5.1106,5.1186,19200.0
2007-12-31 13:10:00,6.39,6.41,6.39,6.41,31200.0,5.1186,5.1347,5.1186,5.1347,31200.0
2007-12-31 13:15:00,6.41,6.42,6.41,6.42,48800.0,5.1347,5.1427,5.1347,5.1427,48800.0
2007-12-31 13:20:00,6.42,6.42,6.42,6.42,24000.0,5.1427,5.1427,5.1427,5.1427,24000.0
2007-12-31 13:25:00,6.42,6.42,6.42,6.42,15600.0,5.1427,5.1427,5.1427,5.1427,15600.0
2007-12-31 13:30:00,6.42,6.42,6.41,6.41,40800.0,5.1427,5.1427,5.1347,5.1347,40800.0
2007-12-31 13:35:00,6.41,6.41,6.41,6.41,14000.0,5.1347,5.1347,5.1347,5.1347,14000.0
2007-12-31 13:40:00,6.41,6.42,6.41,6.42,22800.0,5.1347,5.1427,5.1347,5.1427,22800.0
2007-12-31 13:45:00,6.42,6.43,6.42,6.43,36400.0,5.1427,5.1507,5.1427,5.1507,36400.0
2007-12-31 13:50:00,6.43,6.43,6.43,6.43,18000.0,5.1507,5.1507,5.1507,5.1507,18000.0
2007-12-31 13:55:00,6.43,6.43,6.43,6.43,16800.0,5.1507,5.1507,5.1507,5.1507,16800.0
2007-12-31 14:00:00,6.43,6.43,6.42,6.42,26400.0,5.1507,5.1507,5.1427,5.1427,26400.0
2007-12-31 14:05:00,6.42,6.43,6.42,6.43,27200.0,5.1427,5.1507,5.1427,5.1507,27200.0
2007-12-31 14:10:00,6.43,6.43,6.43,6.43,26800.0,5.1507,5.1507,5.1507,5.1507,26800.0
2007-12-31 14:15:00,6.43,6.43,6.43,6.43,23600.0,5.1507,5.1507,5.1507,5.1507,23600.0
2007-12-31 14:20:00,6.43,6.43,6.43,6.43,28000.0,5.1507,5.1507,5.1507,5.1507,28000.0
2007-12-31 14:25:00,6.43,6.43,6.43,6.43,16800.0,5.1507,5.1507,5.1507,5.1507,16800.0
2007-12-31 14:30:00,6.43,6.43,6.42,6.43,37200.0,5.1507,5.1507,5.1427,5.1507,37200.0
2007-12-31 14:35:00,6.43,6.43,6.42,6.43,14400.0,5.1507,5.1507,5.1427,5.1507,14400.0
2007-12-31 14:40:00,6.43,6.43,6.42,6.42,36000.0,5.1507,5.1507,5.1427,5.1427,36000.0
2007-12-31 14:45:00,6.42,6.43,6.42,6.43,36400.0,5.1427,5.1507,5.1427,5.1507,36400.0
2007-12-31 14:50:00,6.43,6.44,6.43,6.43,38000.0,5.1507,5.1587,5.1507,5.1507,38000.0
2007-12-31 14:55:00,6.43,6.43,6.43,6.43,27200.0,5.1507,5.1507,5.1507,5.1507,27200.0
2007-12-31 15:00:00,6.43,6.43,6.42,6.42,32800.0,5.1507,5.1507,5.1427,5.1427,32800.0
2007-12-31 15:05:00,6.42,6.42,6.42,6.42,35600.0,5.1427,5.1427,5.1427,5.1427,35600.0
2007-12-31 15:10:00,6.42,6.45,6.42,6.45,79600.0,5.1427,5.1667,5.1427,5.1667,79600.0
2007-12-31 15:15:00,6.45,6.47,6.45,6.47,33200.0,5.1667,5.1827,5.1667,5.1827,33200.0
2007-12-31 15:20:00,6.47,6.47,6.46,6.46,52000.0,5.1827,5.1827,5.1747,5.1747,52000.0
2007-12-31 15:25:00,6.46,6.47,6.46,6.46,43200.0,5.1747,5.1827,5.1747,5.1747,43200.0
2007-12-31 15:30:00,6.46,6.46,6.43,6.43,69600.0,5.1747,5.1747,5.1507,5.1507,69600.0
2007-12-31 15:35:00,6.43,6.43,6.42,6.42,48000.0,5.1507,5.1507,5.1427,5.1427,48000.0
2007-12-31 15:40:00,6.42,6.43,6.41,6.42,92000.0,5.1427,5.1507,5.1347,5.1427,92000.0
2007-12-31 15:45:00,6.42,6.42,6.39,6.4,128400.0,5.1427,5.1427,5.1186,5.1266,128400.0
2007-12-31 15:50:00,6.4,6.43,6.39,6.42,194400.0,5.1266,5.1507,5.1186,5.1427,194400.0
2007-12-31 15:55:00,6.42,6.43,6.39,6.39,252000.0,5.1427,5.1507,5.1186,5.1186,252000.0
2008-01-02 09:30:00,6.37,6.4,6.34,6.36,36800.0,5.1026,5.1266,5.0786,5.0946,36800.0
2008-01-02 09:35:00,6.35,6.37,6.32,6.35,50800.0,5.0866,5.1026,5.0626,5.0866,50800.0
2008-01-02 09:40:00,6.35,6.35,6.32,6.34,32400.0,5.0866,5.0866,5.0626,5.0786,32400.0
2008-01-02 09:45:00,6.34,6.38,6.34,6.37,27200.0,5.0786,5.1106,5.0786,5.1026,27200.0
2008-01-02 09:50:00,6.37,6.41,6.37,6.41,44800.0,5.1026,5.1347,5.1026,5.1347,44800.0
2008-01-02 09:55:00,6.41,6.42,6.39,6.39,34400.0,5.1347,5.1427,5.1186,5.1186,34400.0
2008-01-02 10:00:00,6.39,6.41,6.38,6.39,110000.0,5.1186,5.1347,5.1106,5.1186,110000.0
2008-01-02 10:05:00,6.39,6.4,6.39,6.4,52000.0,5.1186,5.1266,5.1186,5.1266,52000.0
2008-01-02 10:10:00,6.4,6.4,6.39,6.39,26400.0,5.1266,5.1266,5.1186,5.1186,26400.0
2008-01-02 10:15:00,6.39,6.4,6.39,6.39,84800.0,5.1186,5.1266,5.1186,5.1186,84800.0
2008-01-02 10:20:00,6.39,6.4,6.39,6.4,19200.0,5.1186,5.1266,5.1186,5.1266,19200.0
2008-01-02 10:25:00,6.4,6.41,6.4,6.41,20800.0,5.1266,5.1347,5.1266,5.1347,20800.0
2008-01-02 10:30:00,6.41,6.43,6.41,6.43,73600.0,5.1347,5.1507,5.1347,5.1507,73600.0
2008-01-02 10:35:00,6.43,6.43,6.41,6.41,35600.0,5.1507,5.1507,5.1347,5.1347,35600.0
2008-01-02 10:40:00,6.41,6.42,6.41,6.42,44800.0,5.1347,5.1427,5.1347,5.1427,44800.0
2008-01-02 10:45:00,6.42,6.43,6.42,6.42,44400.0,5.1427,5.1507,5.1427,5.1427,44400.0
2008-01-02 10:50:00,6.42,6.43,6.41,6.42,38800.0,5.1427,5.1507,5.1347,5.1427,38800.0
2008-01-02 10:55:00,6.42,6.43,6.41,6.41,63600.0,5.1427,5.1507,5.1347,5.1347,63600.0
2008-01-02 11:00:00,6.42,6.42,6.41,6.42,93600.0,5.1427,5.1427,5.1347,5.1427,93600.0
2008-01-02 11:05:00,6.42,6.42,6.41,6.41,77600.0,5.1427,5.1427,5.1347,5.1347,77600.0
2008-01-02 11:10:00,6.41,6.43,6.41,6.41,94000.0,5.1347,5.1507,5.1347,5.1347,94000.0
2008-01-02 11:15:00,6.4,6.4,6.37,6.37,45200.0,5.1266,5.1266,5.1026,5.1026,45200.0
2008-01-02 11:20:00,6.37,6.37,6.33,6.34,69600.0,5.1026,5.1026,5.0706,5.0786,69600.0
2008-01-02 11:25:00,6.34,6.34,6.33,6.33,56000.0,5.0786,5.0786,5.0706,5.0706,56000.0
2008-01-02 11:30:00,6.32,6.32,6.3,6.31,50400.0,5.0626,5.0626,5.0465,5.0546,50400.0
2008-01-02 11:35:00,6.3,6.3,6.28,6.29,53200.0,5.0465,5.0465,5.0305,5.0385,53200.0
2008-01-02 11:40:00,6.29,6.31,6.29,6.3,79200.0,5.0385,5.0546,5.0385,5.0465,79200.0
2008-01-02 11:45:00,6.31,6.31,6.29,6.29,28000.0,5.0546,5.0546,5.0385,5.0385,28000.0
2008-01-02 11:50:00,6.29,6.32,6.28,6.32,20400.0,5.0385,5.0626,5.0305,5.0626,20400.0
2008-01-02 11:55:00,6.32,6.32,6.31,6.31,37600.0,5.0626,5.0626,5.0546,5.0546,37600.0
2008-01-02 12:00:00,6.3,6.3,6.28,6.28,35200.0,5.0465,5.0465,5.0305,5.0305,35200.0
2008-01-02 12:05:00,6.28,6.28,6.27,6.27,26800.0,5.0305,5.0305,5.0225,5.0225,26800.0
2008-01-02 12:10:00,6.27,6.28,6.27,6.28,22000.0,5.0225,5.0305,5.0225,5.0305,22000.0
2008-01-02 12:15:00,6.28,6.28,6.27,6.27,24000.0,5.0305,5.0305,5.0225,5.0225,24000.0
2008-01-02 12:20:00,6.27,6.27,6.24,6.25,31600.0,5.0225,5.0225,4.9985,5.0065,31600.0
2008-01-02 12:25:00,6.25,6.25,6.24,6.24,10800.0,5.0065,5.0065,4.9985,4.9985,10800.0
2008-01-02 12:30:00,6.24,6.27,6.24,6.26,24800.0,4.9985,5.0225,4.9985,5.0145,24800.0
2008-01-02 12:35:00,6.26,6.27,6.26,6.26,18400.0,5.0145,5.0225,5.0145,5.0145,18400.0
2008-01-02 12:40:00,6.26,6.26,6.26,6.26,12800.0,5.0145,5.0145,5.0145,5.0145,12800.0
2008-01-02 12:45:00,6.26,6.27,6.25,6.27,55600.0,5.0145,5.0225,5.0065,5.0225,55600.0
2008-01-02 12:50:00,6.27,6.27,6.26,6.26,12400.0,5.0225,5.0225,5.0145,5.0145,12400.0
2008-01-02 12:55:00,6.26,6.26,6.26,6.26,16400.0,5.0145,5.0145,5.0145,5.0145,16400.0
2008-01-02 13:00:00,6.26,6.27,6.25,6.26,78800.0,5.0145,5.0225,5.0065,5.0145,78800.0
2008-01-02 13:05:00,6.26,6.29,6.26,6.28,28800.0,5.0145,5.0385,5.0145,5.0305,28800.0
2008-01-02 13:10:00,6.28,6.28,6.26,6.27,18000.0,5.0305,5.0305,5.0145,5.0225,18000.0
2008-01-02 13:15:00,6.27,6.27,6.26,6.27,25200.0,5.0225,5.0225,5.0145,5.0225,25200.0
2008-01-02 13:20:00,6.27,6.28,6.27,6.28,12800.0,5.0225,5.0305,5.0225,5.0305,12800.0
2008-01-02 13:25:00,6.28,6.28,6.27,6.28,14800.0,5.0305,5.0305,5.0225,5.0305,14800.0
2008-01-02 13:30:00,6.28,6.29,6.28,6.29,15600.0,5.0305,5.0385,5.0305,5.0385,15600.0
2008-01-02 13:35:00,6.29,6.29,6.28,6.28,13600.0,5.0385,5.0385,5.0305,5.0305,13600.0
2008-01-02 13:40:00,6.29,6.29,6.28,6.29,11600.0,5.0385,5.0385,5.0305,5.0385,11600.0
2008-01-02 13:45:00,6.29,6.31,6.29,6.31,31200.0,5.0385,5.0546,5.0385,5.0546,31200.0
2008-01-02 13:50:00,6.32,6.32,6.31,6.31,9200.0,5.0626,5.0626,5.0546,5.0546,9200.0
2008-01-02 13:55:00,6.31,6.32,6.3,6.31,29200.0,5.0546,5.0626,5.0465,5.0546,29200.0
2008-01-02 14:00:00,6.31,6.32,6.3,6.3,48400.0,5.0546,5.0626,5.0465,5.0465,48400.0
2008-01-02 14:05:00,6.3,6.34,6.29,6.34,37600.0,5.0465,5.0786,5.0385,5.0786,37600.0
2008-01-02 14:10:00,6.35,6.36,6.33,6.36,62400.0,5.0866,5.0946,5.0706,5.0946,62400.0
2008-01-02 14:15:00,6.36,6.37,6.36,6.36,35200.0,5.0946,5.1026,5.0946,5.0946,35200.0
2008-01-02 14:20:00,6.36,6.36,6.32,6.32,34000.0,5.0946,5.0946,5.0626,5.0626,34000.0
2008-01-02 14:25:00,6.32,6.33,6.31,6.31,25600.0,5.0626,5.0706,5.0546,5.0546,25600.0
2008-01-02 14:30:00,6.32,6.33,6.32,6.32,30000.0,5.0626,5.0706,5.0626,5.0626,30000.0
2008-01-02 14:35:00,6.32,6.32,6.29,6.29,32400.0,5.0626,5.0626,5.0385,5.0385,32400.0
2008-01-02 14:40:00,6.29,6.3,6.29,6.29,22400.0,5.0385,5.0465,5.0385,5.0385,22400.0
2008-01-02 14:45:00,6.29,6.31,6.29,6.31,54800.0,5.0385,5.0546,5.0385,5.0546,54800.0
2008-01-02 14:50:00,6.31,6.33,6.31,6.32,50000.0,5.0546,5.0706,5.0546,5.0626,50000.0
2008-01-02 14:55:00,6.32,6.32,6.3,6.3,36800.0,5.0626,5.0626,5.0465,5.0465,36800.0
2008-01-02 15:00:00,6.3,6.3,6.29,6.29,32000.0,5.0465,5.0465,5.0385,5.0385,32000.0
2008-01-02 15:05:00,6.29,6.29,6.27,6.27,34800.0,5.0385,5.0385,5.0225,5.0225,34800.0
2008-01-02 15:10:00,6.27,6.29,6.27,6.29,23600.0,5.0225,5.0385,5.0225,5.0385,23600.0
2008-01-02 15:15:00,6.29,6.29,6.28,6.28,26400.0,5.0385,5.0385,5.0305,5.0305,26400.0
2008-01-02 15:20:00,6.28,6.29,6.28,6.29,40400.0,5.0305,5.0385,5.0305,5.0385,40400.0
2008-01-02 15:25:00,6.29,6.29,6.28,6.28,46000.0,5.0385,5.0385,5.0305,5.0305,46000.0
2008-01-02 15:30:00,6.28,6.28,6.28,6.28,58400.0,5.0305,5.0305,5.0305,5.0305,58400.0
2008-01-02 15:35:00,6.28,6.29,6.27,6.28,91600.0,5.0305,5.0385,5.0225,5.0305,91600.0
2008-01-02 15:40:00,6.28,6.3,6.28,6.29,49600.0,5.0305,5.0465,5.0305,5.0385,49600.0
2008-01-02 15:45:00,6.29,6.29,6.25,6.25,77200.0,5.0385,5.0385,5.0065,5.0065,77200.0
2008-01-02 15:50:00,6.26,6.26,6.24,6.25,113200.0,5.0145,5.0145,4.9985,5.0065,113200.0
2008-01-02 15:55:00,6.25,6.25,6.24,6.25,146000.0,5.0065,5.0065,4.9985,5.0065,146000.0
2008-01-03 09:30:00,6.25,6.25,6.22,6.23,48000.0,5.0065,5.0065,4.9825,4.9905,48000.0
2008-01-03 09:35:00,6.23,6.24,6.18,6.21,95600.0,4.9905,4.9985,4.9504,4.9745,95600.0
2008-01-03 09:40:00,6.21,6.21,6.18,6.18,53600.0,4.9745,4.9745,4.9504,4.9504,53600.0
2008-01-03 09:45:00,6.18,6.2,6.16,6.16,61600.0,4.9504,4.9664,4.9344,4.9344,61600.0
2008-01-03 09:50:00,6.16,6.18,6.16,6.18,73600.0,4.9344,4.9504,4.9344,4.9504,73600.0
2008-01-03 09:55:00,6.18,6.2,6.17,6.2,21200.0,4.9504,4.9664,4.9424,4.9664,21200.0
2008-01-03 10:00:00,6.2,6.23,6.2,6.22,33600.0,4.9664,4.9905,4.9664,4.9825,33600.0
2008-01-03 10:05:00,6.21,6.24,6.21,6.24,26000.0,4.9745,4.9985,4.9745,4.9985,26000.0
2008-01-03 10:10:00,6.24,6.25,6.23,6.23,30800.0,4.9985,5.0065,4.9905,4.9905,30800.0
2008-01-03 10:15:00,6.23,6.23,6.21,6.21,20000.0,4.9905,4.9905,4.9745,4.9745,20000.0
2008-01-03 10:20:00,6.21,6.21,6.18,6.19,81200.0,4.9745,4.9745,4.9504,4.9584,81200.0
2008-01-03 10:25:00,6.19,6.23,6.19,6.22,73200.0,4.9584,4.9905,4.9584,4.9825,73200.0
2008-01-03 10:30:00,6.22,6.24,6.21,6.24,35600.0,4.9825,4.9985,4.9745,4.9985,35600.0
2008-01-03 10:35:00,6.24,6.25,6.23,6.24,107200.0,4.9985,5.0065,4.9905,4.9985,107200.0
2008-01-03 10:40:00,6.24,6.24,6.21,6.22,44000.0,4.9985,4.9985,4.9745,4.9825,44000.0
2008-01-03 10:45:00,6.22,6.25,6.22,6.24,80000.0,4.9825,5.0065,4.9825,4.9985,80000.0
2008-01-03 10:50:00,6.24,6.24,6.22,6.22,26800.0,4.9985,4.9985,4.9825,4.9825,26800.0
2008-01-03 10:55:00,6.21,6.23,6.21,6.22,29200.0,4.9745,4.9905,4.9745,4.9825,29200.0
2008-01-03 11:00:00,6.22,6.22,6.2,6.2,52400.0,4.9825,4.9825,4.9664,4.9664,52400.0
2008-01-03 11:05:00,6.2,6.21,6.19,6.21,46800.0,4.9664,4.9745,4.9584,4.9745,46800.0
2008-01-03 11:10:00,6.21,6.21,6.17,6.17,42400.0,4.9745,4.9745,4.9424,4.9424,42400.0
2008-01-03 11:15:00,6.17,6.18,6.17,6.18,22400.0,4.9424,4.9504,4.9424,4.9504,22400.0
2008-01-03 11:20:00,6.18,6.19,6.18,6.18,24400.0,4.9504,4.9584,4.9504,4.9504,24400.0
2008-01-03 11:25:00,6.18,6.18,6.17,6.17,28800.0,4.9504,4.9504,4.9424,4.9424,28800.0
2008-01-03 11:30:00,6.17,6.18,6.17,6.17,24000.0,4.9424,4.9504,4.9424,4.9424,24000.0
2008-01-03 11:35:00,6.18,6.18,6.17,6.18,39200.0,4.9504,4.9504,4.9424,4.9504,39200.0
2008-01-03 11:40:00,6.18,6.18,6.17,6.17,18000.0,4.9504,4.9504,4.9424,4.9424,18000.0
2008-01-03 11:45:00,6.17,6.17,6.15,6.15,70000.0,4.9424,4.9424,4.9264,4.9264,70000.0
2008-01-03 11:50:00,6.15,6.16,6.15,6.16,32000.0,4.9264,4.9344,4.9264,4.9344,32000.0
2008-01-03 11:55:00,6.15,6.16,6.14,6.14,99600.0,4.9264,4.9344,4.9184,4.9184,99600.0
2008-01-03 12:00:00,6.15,6.15,6.14,6.15,26800.0,4.9264,4.9264,4.9184,4.9264,26800.0
2008-01-03 12:05:00,6.14,6.15,6.14,6.14,18000.0,4.9184,4.9264,4.9184,4.9184,18000.0
2008-01-03 12:10:00,6.14,6.15,6.14,6.15,68800.0,4.9184,4.9264,4.9184,4.9264,68800.0
2008-01-03 12:15:00,6.14,6.14,6.14,6.14,24800.0,4.9184,4.9184,4.9184,4.9184,24800.0
2008-01-03 12:20:00,6.14,6.14,6.13,6.13,38800.0,4.9184,4.9184,4.9104,4.9104,38800.0
2008-01-03 12:25:00,6.13,6.14,6.13,6.14,44000.0,4.9104,4.9184,4.9104,4.9184,44000.0
2008-01-03 12:30:00,6.14,6.14,6.13,6.14,30800.0,4.9184,4.9184,4.9104,4.9184,30800.0
2008-01-03 12:35:00,6.14,6.14,6.14,6.14,26400.0,4.9184,4.9184,4.9184,4.9184,26400.0
2008-01-03 12:40:00,6.14,6.14,6.13,6.13,46800.0,4.9184,4.9184,4.9104,4.9104,46800.0
2008-01-03 12:45:00,6.13,6.14,6.13,6.14,19600.0,4.9104,4.9184,4.9104,4.9184,19600.0
2008-01-03 12:50:00,6.14,6.14,6.12,6.12,30400.0,4.9184,4.9184,4.9024,4.9024,30400.0
2008-01-03 12:55:00,6.12,6.13,6.11,6.13,33600.0,4.9024,4.9104,4.8943,4.9104,33600.0
2008-01-03 13:00:00,6.13,6.13,6.12,6.13,22800.0,4.9104,4.9104,4.9024,4.9104,22800.0
2008-01-03 13:05:00,6.13,6.13,6.12,6.12,21200.0,4.9104,4.9104,4.9024,4.9024,21200.0
2008-01-03 13:10:00,6.12,6.12,6.11,6.12,12400.0,4.9024,4.9024,4.8943,4.9024,12400.0
2008-01-03 13:15:00,6.12,6.12,6.11,6.12,53600.0,4.9024,4.9024,4.8943,4.9024,53600.0
2008-01-03 13:20:00,6.12,6.12,6.12,6.12,34800.0,4.9024,4.9024,4.9024,4.9024,34800.0
2008-01-03 13:25:00,6.12,6.12,6.12,6.12,23200.0,4.9024,4.9024,4.9024,4.9024,23200.0
2008-01-03 13:30:00,6.12,6.13,6.12,6.13,25600.0,4.9024,4.9104,4.9024,4.9104,25600.0
2008-01-03 13:35:00,6.13,6.13,6.13,6.13,22800.0,4.9104,4.9104,4.9104,4.9104,22800.0
2008-01-03 13:40:00,6.13,6.13,6.13,6.13,29200.0,4.9104,4.9104,4.9104,4.9104,29200.0
2008-01-03 13:45:00,6.13,6.14,6.12,6.13,32000.0,4.9104,4.9184,4.9024,4.9104,32000.0
2008-01-03 13:50:00,6.13,6.14,6.13,6.13,60000.0,4.9104,4.9184,4.9104,4.9104,60000.0
2008-01-03 13:55:00,6.13,6.13,6.11,6.12,43600.0,4.9104,4.9104,4.8943,4.9024,43600.0
2008-01-03 14:00:00,6.12,6.12,6.11,6.12,15600.0,4.9024,4.9024,4.8943,4.9024,15600.0
2008-01-03 14:05:00,6.12,6.12,6.11,6.11,23600.0,4.9024,4.9024,4.8943,4.8943,23600.0
2008-01-03 14:10:00,6.12,6.12,6.1,6.12,72800.0,4.9024,4.9024,4.8863,4.9024,72800.0
2008-01-03 14:15:00,6.12,6.12,6.11,6.11,36000.0,4.9024,4.9024,4.8943,4.8943,36000.0
2008-01-03 14:20:00,6.11,6.11,6.1,6.11,50000.0,4.8943,4.8943,4.8863,4.8943,50000.0
2008-01-03 14:25:00,6.11,6.11,6.11,6.11,32800.0,4.8943,4.8943,4.8943,4.8943,32800.0
2008-01-03 14:30:00,6.11,6.11,6.09,6.11,68800.0,4.8943,4.8943,4.8783,4.8943,68800.0
2008-01-03 14:35:00,6.11,6.11,6.1,6.11,20400.0,4.8943,4.8943,4.8863,4.8943,20400.0
2008-01-03 14:40:00,6.11,6.11,6.09,6.1,41600.0,4.8943,4.8943,4.8783,4.8863,41600.0
2008-01-03 14:45:00,6.1,6.1,6.09,6.1,26800.0,4.8863,4.8863,4.8783,4.8863,26800.0
2008-01-03 14:50:00,6.1,6.1,6.1,6.1,28000.0,4.8863,4.8863,4.8863,4.8863,28000.0
2008-01-03 14:55:00,6.1,6.1,6.09,6.1,49200.0,4.8863,4.8863,4.8783,4.8863,49200.0
2008-01-03 15:00:00,6.1,6.1,6.09,6.1,46400.0,4.8863,4.8863,4.8783,4.8863,46400.0
2008-01-03 15:05:00,6.1,6.1,6.09,6.1,36800.0,4.8863,4.8863,4.8783,4.8863,36800.0
2008-01-03 15:10:00,6.1,6.1,6.09,6.09,38800.0,4.8863,4.8863,4.8783,4.8783,38800.0
2008-01-03 15:15:00,6.09,6.09,6.08,6.08,88000.0,4.8783,4.8783,4.8703,4.8703,88000.0
2008-01-03 15:20:00,6.08,6.09,6.07,6.07,77200.0,4.8703,4.8783,4.8623,4.8623,77200.0
2008-01-03 15:25:00,6.07,6.07,6.05,6.07,114400.0,4.8623,4.8623,4.8463,4.8623,114400.0
2008-01-03 15:30:00,6.07,6.08,6.06,6.07,74800.0,4.8623,4.8703,4.8543,4.8623,74800.0
2008-01-03 15:35:00,6.07,6.08,6.07,6.08,60400.0,4.8623,4.8703,4.8623,4.8703,60400.0
2008-01-03 15:40:00,6.08,6.08,6.07,6.07,84000.0,4.8703,4.8703,4.8623,4.8623,84000.0
2008-01-03 15:45:00,6.07,6.08,6.06,6.07,58400.0,4.8623,4.8703,4.8543,4.8623,58400.0
2008-01-03 15:50:00,6.07,6.07,6.06,6.06,104000.0,4.8623,4.8623,4.8543,4.8543,104000.0
2008-01-03 15:55:00,6.06,6.07,6.06,6.06,212000.0,4.8543,4.8623,4.8543,4.8543,212000.0
2008-01-04 09:30:00,6.01,6.02,5.94,5.95,250800.0,4.8142,4.8223,4.7582,4.7662,250800.0
2008-01-04 09:35:00,5.95,5.98,5.89,5.9,129200.0,4.7662,4.7902,4.7181,4.7261,129200.0
2008-01-04 09:40:00,5.9,5.92,5.86,5.87,179600.0,4.7261,4.7421,4.6941,4.7021,179600.0
2008-01-04 09:45:00,5.87,5.91,5.86,5.87,257600.0,4.7021,4.7341,4.6941,4.7021,257600.0
2008-01-04 09:50:00,5.88,5.88,5.83,5.83,165600.0,4.7101,4.7101,4.6701,4.6701,165600.0
2008-01-04 09:55:00,5.83,5.85,5.83,5.83,151200.0,4.6701,4.6861,4.6701,4.6701,151200.0
2008-01-04 10:00:00,5.84,5.85,5.81,5.81,113200.0,4.6781,4.6861,4.654,4.654,113200.0
2008-01-04 10:05:00,5.82,5.88,5.82,5.87,94400.0,4.662,4.7101,4.662,4.7021,94400.0
2008-01-04 10:10:00,5.88,5.88,5.85,5.87,47200.0,4.7101,4.7101,4.6861,4.7021,47200.0
2008-01-04 10:15:00,5.87,5.87,5.86,5.86,49600.0,4.7021,4.7021,4.6941,4.6941,49600.0
2008-01-04 10:20:00,5.87,5.89,5.87,5.89,81600.0,4.7021,4.7181,4.7021,4.7181,81600.0
2008-01-04 10:25:00,5.89,5.89,5.87,5.87,90400.0,4.7181,4.7181,4.7021,4.7021,90400.0
2008-01-04 10:30:00,5.87,5.9,5.87,5.9,56400.0,4.7021,4.7261,4.7021,4.7261,56400.0
2008-01-04 10:35:00,5.9,5.91,5.9,5.91,77200.0,4.7261,4.7341,4.7261,4.7341,77200.0
2008-01-04 10:40:00,5.91,5.92,5.91,5.91,89600.0,4.7341,4.7421,4.7341,4.7341,89600.0
2008-01-04 10:45:00,5.91,5.91,5.88,5.89,79200.0,4.7341,4.7341,4.7101,4.7181,79200.0
2008-01-04 10:50:00,5.89,5.89,5.88,5.88,55600.0,4.7181,4.7181,4.7101,4.7101,55600.0
2008-01-04 10:55:00,5.88,5.88,5.88,5.88,75200.0,4.7101,4.7101,4.7101,4.7101,75200.0
2008-01-04 11:00:00,5.88,5.88,5.88,5.88,64400.0,4.7101,4.7101,4.7101,4.7101,64400.0
2008-01-04 11:05:00,5.88,5.88,5.88,5.88,76000.0,4.7101,4.7101,4.7101,4.7101,76000.0
2008-01-04 11:10:00,5.88,5.88,5.88,5.88,61600.0,4.7101,4.7101,4.7101,4.7101,61600.0
2008-01-04 11:15:00,5.88,5.89,5.86,5.87,68400.0,4.7101,4.7181,4.6941,4.7021,68400.0
2008-01-04 11:20:00,5.87,5.89,5.87,5.88,76800.0,4.7021,4.7181,4.7021,4.7101,76800.0
2008-01-04 11:25:00,5.89,5.9,5.88,5.9,100000.0,4.7181,4.7261,4.7101,4.7261,100000.0
2008-01-04 11:30:00,5.9,5.9,5.89,5.9,52800.0,4.7261,4.7261,4.7181,4.7261,52800.0
2008-01-04 11:35:00,5.9,5.9,5.88,5.89,51600.0,4.7261,4.7261,4.7101,4.7181,51600.0
2008-01-04 11:40:00,5.89,5.89,5.87,5.88,126400.0,4.7181,4.7181,4.7021,4.7101,126400.0
2008-01-04 11:45:00,5.88,5.89,5.88,5.89,64000.0,4.7101,4.7181,4.7101,4.7181,64000.0
2008-01-04 11:50:00,5.89,5.9,5.88,5.89,69600.0,4.7181,4.7261,4.7101,4.7181,69600.0
2008-01-04 11:55:00,5.89,5.89,5.88,5.88,48400.0,4.7181,4.7181,4.7101,4.7101,48400.0
2008-01-04 12:00:00,5.88,5.9,5.88,5.9,49600.0,4.7101,4.7261,4.7101,4.7261,49600.0
2008-01-04 12:05:00,5.9,5.91,5.9,5.91,61600.0,4.7261,4.7341,4.7261,4.7341,61600.0
2008-01-04 12:10:00,5.92,5.92,5.9,5.9,44400.0,4.7421,4.7421,4.7261,4.7261,44400.0
2008-01-04 12:15:00,5.9,5.91,5.89,5.89,52400.0,4.7261,4.7341,4.7181,4.7181,52400.0
2008-01-04 12:20:00,5.89,5.9,5.89,5.89,51200.0,4.7181,4.7261,4.7181,4.7181,51200.0
2008-01-04 12:25:00,5.89,5.9,5.86,5.87,300400.0,4.7181,4.7261,4.6941,4.7021,300400.0
2008-01-04 12:30:00,5.86,5.87,5.84,5.84,138000.0,4.6941,4.7021,4.6781,4.6781,138000.0
2008-01-04 12:35:00,5.85,5.88,5.84,5.85,112000.0,4.6861,4.7101,4.6781,4.6861,112000.0
2008-01-04 12:40:00,5.85,5.88,5.85,5.87,44400.0,4.6861,4.7101,4.6861,4.7021,44400.0
2008-01-04 12:45:00,5.87,5.88,5.86,5.88,148400.0,4.7021,4.7101,4.6941,4.7101,148400.0
2008-01-04 12:50:00,5.88,5.88,5.86,5.86,48800.0,4.7101,4.7101,4.6941,4.6941,48800.0
2008-01-04 12:55:00,5.86,5.86,5.83,5.85,128400.0,4.6941,4.6941,4.6701,4.6861,128400.0
2008-01-04 13:00:00,5.85,5.85,5.84,5.84,43200.0,4.6861,4.6861,4.6781,4.6781,43200.0
2008-01-04 13:05:00,5.84,5.84,5.81,5.81,132800.0,4.6781,4.6781,4.654,4.654,132800.0
2008-01-04 13:10:00,5.81,5.82,5.81,5.81,104800.0,4.654,4.662,4.654,4.654,104800.0
2008-01-04 13:15:00,5.81,5.81,5.8,5.8,137200.0,4.654,4.654,4.646,4.646,137200.0
2008-01-04 13:20:00,5.8,5.81,5.8,5.81,152400.0,4.646,4.654,4.646,4.654,152400.0
2008-01-04 13:25:00,5.81,5.81,5.81,5.81,61200.0,4.654,4.654,4.654,4.654,61200.0
2008-01-04 13:30:00,5.81,5.81,5.79,5.8,68000.0,4.654,4.654,4.638,4.646,68000.0
2008-01-04 13:35:00,5.8,5.8,5.77,5.77,171600.0,4.646,4.646,4.622,4.622,171600.0
2008-01-04 13:40:00,5.77,5.78,5.76,5.77,68800.0,4.622,4.63,4.614,4.622,68800.0
2008-01-04 13:45:00,5.77,5.77,5.76,5.77,57200.0,4.622,4.622,4.614,4.622,57200.0
2008-01-04 13:50:00,5.77,5.78,5.76,5.78,81200.0,4.622,4.63,4.614,4.63,81200.0
2008-01-04 13:55:00,5.78,5.79,5.77,5.78,97200.0,4.63,4.638,4.622,4.63,97200.0
2008-01-04 14:00:00,5.78,5.78,5.76,5.78,76800.0,4.63,4.63,4.614,4.63,76800.0
2008-01-04 14:05:00,5.78,5.79,5.76,5.77,161200.0,4.63,4.638,4.614,4.622,161200.0
2008-01-04 14:10:00,5.77,5.77,5.74,5.75,134000.0,4.622,4.622,4.598,4.606,134000.0
2008-01-04 14:15:00,5.75,5.76,5.75,5.76,232800.0,4.606,4.614,4.606,4.614,232800.0
2008-01-04 14:20:00,5.76,5.76,5.74,5.75,109200.0,4.614,4.614,4.598,4.606,109200.0
2008-01-04 14:25:00,5.75,5.76,5.75,5.76,60400.0,4.606,4.614,4.606,4.614,60400.0
2008-01-04 14:30:00,5.75,5.75,5.73,5.74,98000.0,4.606,4.606,4.59,4.598,98000.0
2008-01-04 14:35:00,5.73,5.74,5.73,5.74,61600.0,4.59,4.598,4.59,4.598,61600.0
2008-01-04 14:40:00,5.74,5.74,5.73,5.73,67200.0,4.598,4.598,4.59,4.59,67200.0
2008-01-04 14:45:00,5.73,5.76,5.73,5.75,92800.0,4.59,4.614,4.59,4.606,92800.0
2008-01-04 14:50:00,5.75,5.75,5.74,5.74,116000.0,4.606,4.606,4.598,4.598,116000.0
2008-01-04 14:55:00,5.74,5.77,5.74,5.76,110000.0,4.598,4.622,4.598,4.614,110000.0
2008-01-04 15:00:00,5.77,5.79,5.76,5.78,118000.0,4.622,4.638,4.614,4.63,118000.0
2008-01-04 15:05:00,5.78,5.81,5.78,5.8,241200.0,4.63,4.654,4.63,4.646,241200.0
2008-01-04 15:10:00,5.8,5.82,5.78,5.78,262000.0,4.646,4.662,4.63,4.63,262000.0
2008-01-04 15:15:00,5.78,5.8,5.77,5.79,162800.0,4.63,4.646,4.622,4.638,162800.0
2008-01-04 15:20:00,5.79,5.8,5.79,5.79,166800.0,4.638,4.646,4.638,4.638,166800.0
2008-01-04 15:25:00,5.79,5.83,5.79,5.82,412400.0,4.638,4.6701,4.638,4.662,412400.0
2008-01-04 15:30:00,5.82,5.83,5.79,5.8,136800.0,4.662,4.6701,4.638,4.646,136800.0
2008-01-04 15:35:00,5.8,5.82,5.79,5.82,218000.0,4.646,4.662,4.638,4.662,218000.0
2008-01-04 15:40:00,5.82,5.82,5.79,5.79,241200.0,4.662,4.662,4.638,4.638,241200.0
2008-01-04 15:45:00,5.79,5.8,5.78,5.78,256800.0,4.638,4.646,4.63,4.63,256800.0
2008-01-04 15:50:00,5.78,5.79,5.77,5.78,252800.0,4.63,4.638,4.622,4.63,252800.0
2008-01-04 15:55:00,5.78,5.79,5.77,5.78,517200.0,4.63,4.638,4.622,4.63,517200.0
2008-01-07 09:30:00,5.8,5.8,5.74,5.78,98000.0,4.646,4.646,4.598,4.63,98000.0
2008-01-07 09:35:00,5.78,5.79,5.73,5.74,42000.0,4.63,4.638,4.59,4.598,42000.0
2008-01-07 09:40:00,5.74,5.79,5.74,5.78,70800.0,4.598,4.638,4.598,4.63,70800.0
2008-01-07 09:45:00,5.78,5.83,5.78,5.82,181200.0,4.63,4.6701,4.63,4.662,181200.0
2008-01-07 09:50:00,5.82,5.85,5.82,5.82,268400.0,4.662,4.6861,4.662,4.662,268400.0
2008-01-07 09:55:00,5.82,5.83,5.8,5.8,85600.0,4.662,4.6701,4.646,4.646,85600.0
2008-01-07 10:00:00,5.8,5.8,5.74,5.74,101600.0,4.646,4.646,4.598,4.598,101600.0
2008-01-07 10:05:00,5.74,5.76,5.74,5.75,47600.0,4.598,4.614,4.598,4.606,47600.0
2008-01-07 10:10:00,5.75,5.75,5.72,5.73,55200.0,4.606,4.606,4.5819,4.59,55200.0
2008-01-07 10:15:00,5.73,5.74,5.69,5.69,114800.0,4.59,4.598,4.5579,4.5579,114800.0
2008-01-07 10:20:00,5.69,5.69,5.68,5.68,110400.0,4.5579,4.5579,4.5499,4.5499,110400.0
2008-01-07 10:25:00,5.68,5.69,5.67,5.67,115200.0,4.5499,4.5579,4.5419,4.5419,115200.0
2008-01-07 10:30:00,5.67,5.67,5.65,5.65,235600.0,4.5419,4.5419,4.5259,4.5259,235600.0
2008-01-07 10:35:00,5.65,5.66,5.64,5.65,96000.0,4.5259,4.5339,4.5179,4.5259,96000.0
2008-01-07 10:40:00,5.65,5.66,5.65,5.66,50000.0,4.5259,4.5339,4.5259,4.5339,50000.0
2008-01-07 10:45:00,5.66,5.66,5.64,5.65,44400.0,4.5339,4.5339,4.5179,4.5259,44400.0
2008-01-07 10:50:00,5.65,5.66,5.64,5.65,120000.0,4.5259,4.5339,4.5179,4.5259,120000.0
2008-01-07 10:55:00,5.65,5.66,5.65,5.66,75600.0,4.5259,4.5339,4.5259,4.5339,75600.0
2008-01-07 11:00:00,5.66,5.66,5.65,5.65,63600.0,4.5339,4.5339,4.5259,4.5259,63600.0
2008-01-07 11:05:00,5.65,5.67,5.65,5.66,113200.0,4.5259,4.5419,4.5259,4.5339,113200.0
2008-01-07 11:10:00,5.66,5.68,5.65,5.66,114400.0,4.5339,4.5499,4.5259,4.5339,114400.0
2008-01-07 11:15:00,5.67,5.68,5.66,5.68,50000.0,4.5419,4.5499,4.5339,4.5499,50000.0
2008-01-07 11:20:00,5.68,5.71,5.68,5.71,119600.0,4.5499,4.5739,4.5499,4.5739,119600.0
2008-01-07 11:25:00,5.71,5.73,5.71,5.73,61200.0,4.5739,4.59,4.5739,4.59,61200.0
2008-01-07 11:30:00,5.73,5.75,5.73,5.75,128000.0,4.59,4.606,4.59,4.606,128000.0
2008-01-07 11:35:00,5.75,5.75,5.74,5.75,117200.0,4.606,4.606,4.598,4.606,117200.0
2008-01-07 11:40:00,5.75,5.75,5.73,5.73,33200.0,4.606,4.606,4.59,4.59,33200.0
2008-01-07 11:45:00,5.73,5.75,5.73,5.73,92400.0,4.59,4.606,4.59,4.59,92400.0
2008-01-07 11:50:00,5.73,5.73,5.72,5.73,112000.0,4.59,4.59,4.5819,4.59,112000.0
2008-01-07 11:55:00,5.72,5.73,5.72,5.73,60000.0,4.5819,4.59,4.5819,4.59,60000.0
2008-01-07 12:00:00,5.73,5.73,5.71,5.72,72400.0,4.59,4.59,4.5739,4.5819,72400.0
2008-01-07 12:05:00,5.72,5.72,5.68,5.68,101200.0,4.5819,4.5819,4.5499,4.5499,101200.0
2008-01-07 12:10:00,5.68,5.69,5.67,5.67,204000.0,4.5499,4.5579,4.5419,4.5419,204000.0
2008-01-07 12:15:00,5.67,5.67,5.64,5.64,188800.0,4.5419,4.5419,4.5179,4.5179,188800.0
2008-01-07 12:20:00,5.64,5.65,5.64,5.65,162000.0,4.5179,4.5259,4.5179,4.5259,162000.0
2008-01-07 12:25:00,5.65,5.66,5.65,5.66,82800.0,4.5259,4.5339,4.5259,4.5339,82800.0
2008-01-07 12:30:00,5.66,5.67,5.61,5.63,560800.0,4.5339,4.5419,4.4938,4.5098,560800.0
2008-01-07 12:35:00,5.63,5.63,5.61,5.63,97200.0,4.5098,4.5098,4.4938,4.5098,97200.0
2008-01-07 12:40:00,5.62,5.63,5.6,5.62,276000.0,4.5018,4.5098,4.4858,4.5018,276000.0
2008-01-07 12:45:00,5.61,5.62,5.61,5.62,106400.0,4.4938,4.5018,4.4938,4.5018,106400.0
2008-01-07 12:50:00,5.62,5.69,5.62,5.68,333600.0,4.5018,4.5579,4.5018,4.5499,333600.0
2008-01-07 12:55:00,5.68,5.68,5.67,5.67,158400.0,4.5499,4.5499,4.5419,4.5419,158400.0
2008-01-07 13:00:00,5.67,5.67,5.67,5.67,117200.0,4.5419,4.5419,4.5419,4.5419,117200.0
2008-01-07 13:05:00,5.67,5.68,5.67,5.68,154800.0,4.5419,4.5499,4.5419,4.5499,154800.0
2008-01-07 13:10:00,5.68,5.69,5.68,5.69,122000.0,4.5499,4.5579,4.5499,4.5579,122000.0
2008-01-07 13:15:00,5.68,5.71,5.68,5.71,94800.0,4.5499,4.5739,4.5499,4.5739,94800.0
2008-01-07 13:20:00,5.71,5.71,5.7,5.71,165600.0,4.5739,4.5739,4.5659,4.5739,165600.0
2008-01-07 13:25:00,5.71,5.71,5.69,5.7,237200.0,4.5739,4.5739,4.5579,4.5659,237200.0
2008-01-07 13:30:00,5.7,5.72,5.69,5.7,295200.0,4.5659,4.5819,4.5579,4.5659,295200.0
2008-01-07 13:35:00,5.7,5.7,5.68,5.69,158000.0,4.5659,4.5659,4.5499,4.5579,158000.0
2008-01-07 13:40:00,5.69,5.69,5.67,5.67,129600.0,4.5579,4.5579,4.5419,4.5419,129600.0
2008-01-07 13:45:00,5.67,5.68,5.66,5.68,117600.0,4.5419,4.5499,4.5339,4.5499,117600.0
2008-01-07 13:50:00,5.68,5.69,5.67,5.67,83200.0,4.5499,4.5579,4.5419,4.5419,83200.0
2008-01-07 13:55:00,5.67,5.69,5.66,5.68,63600.0,4.5419,4.5579,4.5339,4.5499,63600.0
2008-01-07 14:00:00,5.68,5.69,5.67,5.68,161200.0,4.5499,4.5579,4.5419,4.5499,161200.0
2008-01-07 14:05:00,5.67,5.68,5.66,5.66,87200.0,4.5419,4.5499,4.5339,4.5339,87200.0
2008-01-07 14:10:00,5.66,5.66,5.65,5.65,118400.0,4.5339,4.5339,4.5259,4.5259,118400.0
2008-01-07 14:15:00,5.65,5.66,5.65,5.66,135200.0,4.5259,4.5339,4.5259,4.5339,135200.0
2008-01-07 14:20:00,5.65,5.68,5.65,5.67,72800.0,4.5259,4.5499,4.5259,4.5419,72800.0
2008-01-07 14:25:00,5.67,5.68,5.66,5.68,203600.0,4.5419,4.5499,4.5339,4.5499,203600.0
2008-01-07 14:30:00,5.67,5.7,5.67,5.69,159600.0,4.5419,4.5659,4.5419,4.5579,159600.0
2008-01-07 14:35:00,5.68,5.69,5.68,5.68,96000.0,4.5499,4.5579,4.5499,4.5499,96000.0
2008-01-07 14:40:00,5.68,5.7,5.67,5.68,200800.0,4.5499,4.5659,4.5419,4.5499,200800.0
2008-01-07 14:45:00,5.68,5.7,5.68,5.68,101600.0,4.5499,4.5659,4.5499,4.5499,101600.0
2008-01-07 14:50:00,5.68,5.7,5.68,5.69,165200.0,4.5499,4.5659,4.5499,4.5579,165200.0
2008-01-07 14:55:00,5.69,5.69,5.67,5.68,65600.0,4.5579,4.5579,4.5419,4.5499,65600.0
2008-01-07 15:00:00,5.68,5.69,5.66,5.69,138000.0,4.5499,4.5579,4.5339,4.5579,138000.0
2008-01-07 15:05:00,5.69,5.69,5.68,5.68,122800.0,4.5579,4.5579,4.5499,4.5499,122800.0
2008-01-07 15:10:00,5.68,5.69,5.66,5.67,114400.0,4.5499,4.5579,4.5339,4.5419,114400.0
2008-01-07 15:15:00,5.67,5.68,5.66,5.67,147200.0,4.5419,4.5499,4.5339,4.5419,147200.0
2008-01-07 15:20:00,5.67,5.67,5.67,5.67,65200.0,4.5419,4.5419,4.5419,4.5419,65200.0
2008-01-07 15:25:00,5.67,5.67,5.66,5.66,132800.0,4.5419,4.5419,4.5339,4.5339,132800.0
2008-01-07 15:30:00,5.66,5.67,5.66,5.67,104800.0,4.5339,4.5419,4.5339,4.5419,104800.0
2008-01-07 15:35:00,5.67,5.67,5.64,5.64,191200.0,4.5419,4.5419,4.5179,4.5179,191200.0
2008-01-07 15:40:00,5.64,5.66,5.64,5.66,178800.0,4.5179,4.5339,4.5179,4.5339,178800.0
2008-01-07 15:45:00,5.66,5.68,5.65,5.68,189200.0,4.5339,4.5499,4.5259,4.5499,189200.0
2008-01-07 15:50:00,5.68,5.7,5.67,5.69,364800.0,4.5499,4.5659,4.5419,4.5579,364800.0
2008-01-07 15:55:00,5.69,5.69,5.67,5.67,316000.0,4.5579,4.5579,4.5419,4.5419,316000.0
2008-01-08 09:30:00,5.71,5.72,5.65,5.71,42000.0,4.5739,4.5819,4.5259,4.5739,42000.0
2008-01-08 09:35:00,5.72,5.72,5.67,5.67,68000.0,4.5819,4.5819,4.5419,4.5419,68000.0
2008-01-08 09:40:00,5.67,5.72,5.67,5.71,73200.0,4.5419,4.5819,4.5419,4.5739,73200.0
2008-01-08 09:45:00,5.72,5.72,5.7,5.71,168800.0,4.5819,4.5819,4.5659,4.5739,168800.0
2008-01-08 09:50:00,5.71,5.71,5.68,5.71,230400.0,4.5739,4.5739,4.5499,4.5739,230400.0
2008-01-08 09:55:00,5.7,5.71,5.67,5.67,230400.0,4.5659,4.5739,4.5419,4.5419,230400.0
2008-01-08 10:00:00,5.67,5.69,5.65,5.66,293200.0,4.5419,4.5579,4.5259,4.5339,293200.0
2008-01-08 10:05:00,5.66,5.67,5.65,5.65,62400.0,4.5339,4.5419,4.5259,4.5259,62400.0
2008-01-08 10:10:00,5.65,5.66,5.65,5.65,62000.0,4.5259,4.5339,4.5259,4.5259,62000.0
2008-01-08 10:15:00,5.65,5.66,5.62,5.62,114400.0,4.5259,4.5339,4.5018,4.5018,114400.0
2008-01-08 10:20:00,5.62,5.63,5.62,5.63,63200.0,4.5018,4.5098,4.5018,4.5098,63200.0
2008-01-08 10:25:00,5.63,5.63,5.6,5.63,155200.0,4.5098,4.5098,4.4858,4.5098,155200.0
2008-01-08 10:30:00,5.63,5.65,5.62,5.64,100400.0,4.5098,4.5259,4.5018,4.5179,100400.0
2008-01-08 10:35:00,5.64,5.65,5.64,5.65,53600.0,4.5179,4.5259,4.5179,4.5259,53600.0
2008-01-08 10:40:00,5.65,5.66,5.64,5.64,64400.0,4.5259,4.5339,4.5179,4.5179,64400.0
2008-01-08 10:45:00,5.64,5.64,5.62,5.62,44400.0,4.5179,4.5179,4.5018,4.5018,44400.0
2008-01-08 10:50:00,5.62,5.64,5.62,5.63,38400.0,4.5018,4.5179,4.5018,4.5098,38400.0
2008-01-08 10:55:00,5.63,5.64,5.62,5.62,23600.0,4.5098,4.5179,4.5018,4.5018,23600.0
2008-01-08 11:00:00,5.63,5.64,5.63,5.64,28400.0,4.5098,4.5179,4.5098,4.5179,28400.0
2008-01-08 11:05:00,5.64,5.64,5.63,5.64,29600.0,4.5179,4.5179,4.5098,4.5179,29600.0
2008-01-08 11:10:00,5.64,5.64,5.61,5.61,48000.0,4.5179,4.5179,4.4938,4.4938,48000.0
2008-01-08 11:15:00,5.61,5.62,5.59,5.62,74800.0,4.4938,4.5018,4.4778,4.5018,74800.0
2008-01-08 11:20:00,5.62,5.62,5.59,5.6,84400.0,4.5018,4.5018,4.4778,4.4858,84400.0
2008-01-08 11:25:00,5.6,5.6,5.58,5.58,65200.0,4.4858,4.4858,4.4698,4.4698,65200.0
2008-01-08 11:30:00,5.59,5.59,5.56,5.57,76800.0,4.4778,4.4778,4.4538,4.4618,76800.0
2008-01-08 11:35:00,5.57,5.57,5.56,5.56,82800.0,4.4618,4.4618,4.4538,4.4538,82800.0
2008-01-08 11:40:00,5.56,5.57,5.55,5.56,94400.0,4.4538,4.4618,4.4458,4.4538,94400.0
2008-01-08 11:45:00,5.56,5.57,5.55,5.56,60800.0,4.4538,4.4618,4.4458,4.4538,60800.0
2008-01-08 11:50:00,5.56,5.56,5.55,5.56,42400.0,4.4538,4.4538,4.4458,4.4538,42400.0
2008-01-08 11:55:00,5.56,5.58,5.55,5.58,34000.0,4.4538,4.4698,4.4458,4.4698,34000.0
2008-01-08 12:00:00,5.58,5.58,5.55,5.55,76400.0,4.4698,4.4698,4.4458,4.4458,76400.0
2008-01-08 12:05:00,5.55,5.57,5.55,5.56,108000.0,4.4458,4.4618,4.4458,4.4538,108000.0
2008-01-08 12:10:00,5.57,5.57,5.56,5.56,52000.0,4.4618,4.4618,4.4538,4.4538,52000.0
2008-01-08 12:15:00,5.56,5.57,5.56,5.57,48400.0,4.4538,4.4618,4.4538,4.4618,48400.0
2008-01-08 12:20:00,5.57,5.59,5.57,5.59,38000.0,4.4618,4.4778,4.4618,4.4778,38000.0
2008-01-08 12:25:00,5.59,5.59,5.58,5.59,27600.0,4.4778,4.4778,4.4698,4.4778,27600.0
2008-01-08 12:30:00,5.59,5.59,5.56,5.56,31200.0,4.4778,4.4778,4.4538,4.4538,31200.0
2008-01-08 12:35:00,5.57,5.58,5.57,5.58,26800.0,4.4618,4.4698,4.4618,4.4698,26800.0
2008-01-08 12:40:00,5.57,5.58,5.57,5.57,38800.0,4.4618,4.4698,4.4618,4.4618,38800.0
2008-01-08 12:45:00,5.57,5.58,5.57,5.57,58400.0,4.4618,4.4698,4.4618,4.4618,58400.0
2008-01-08 12:50:00,5.57,5.57,5.55,5.56,54800.0,4.4618,4.4618,4.4458,4.4538,54800.0
2008-01-08 12:55:00,5.55,5.56,5.55,5.55,82000.0,4.4458,4.4538,4.4458,4.4458,82000.0
2008-01-08 13:00:00,5.55,5.55,5.54,5.55,56800.0,4.4458,4.4458,4.4378,4.4458,56800.0
2008-01-08 13:05:00,5.55,5.56,5.55,5.56,143600.0,4.4458,4.4538,4.4458,4.4538,143600.0
2008-01-08 13:10:00,5.56,5.58,5.55,5.56,89600.0,4.4538,4.4698,4.4458,4.4538,89600.0
2008-01-08 13:15:00,5.56,5.56,5.55,5.55,67600.0,4.4538,4.4538,4.4458,4.4458,67600.0
2008-01-08 13:20:00,5.55,5.55,5.55,5.55,44400.0,4.4458,4.4458,4.4458,4.4458,44400.0
2008-01-08 13:25:00,5.55,5.56,5.55,5.56,114000.0,4.4458,4.4538,4.4458,4.4538,114000.0
2008-01-08 13:30:00,5.56,5.57,5.55,5.55,71200.0,4.4538,4.4618,4.4458,4.4458,71200.0
2008-01-08 13:35:00,5.55,5.55,5.53,5.53,44400.0,4.4458,4.4458,4.4297,4.4297,44400.0
2008-01-08 13:40:00,5.54,5.54,5.53,5.54,85200.0,4.4378,4.4378,4.4297,4.4378,85200.0
2008-01-08 13:45:00,5.55,5.55,5.52,5.53,86000.0,4.4458,4.4458,4.4217,4.4297,86000.0
2008-01-08 13:50:00,5.53,5.55,5.53,5.54,75200.0,4.4297,4.4458,4.4297,4.4378,75200.0
2008-01-08 13:55:00,5.54,5.54,5.53,5.54,72400.0,4.4378,4.4378,4.4297,4.4378,72400.0
2008-01-08 14:00:00,5.54,5.55,5.53,5.53,67600.0,4.4378,4.4458,4.4297,4.4297,67600.0
2008-01-08 14:05:00,5.53,5.53,5.52,5.53,78800.0,4.4297,4.4297,4.4217,4.4297,78800.0
2008-01-08 14:10:00,5.53,5.53,5.52,5.53,131200.0,4.4297,4.4297,4.4217,4.4297,131200.0
2008-01-08 14:15:00,5.53,5.53,5.52,5.53,58000.0,4.4297,4.4297,4.4217,4.4297,58000.0
2008-01-08 14:20:00,5.53,5.53,5.52,5.53,266800.0,4.4297,4.4297,4.4217,4.4297,266800.0
2008-01-08 14:25:00,5.53,5.53,5.52,5.52,80800.0,4.4297,4.4297,4.4217,4.4217,80800.0
2008-01-08 14:30:00,5.52,5.55,5.52,5.55,75600.0,4.4217,4.4458,4.4217,4.4458,75600.0
2008-01-08 14:35:00,5.55,5.55,5.54,5.55,178400.0,4.4458,4.4458,4.4378,4.4458,178400.0
2008-01-08 14:40:00,5.55,5.55,5.52,5.52,71200.0,4.4458,4.4458,4.4217,4.4217,71200.0
2008-01-08 14:45:00,5.52,5.52,5.5,5.52,137600.0,4.4217,4.4217,4.4057,4.4217,137600.0
2008-01-08 14:50:00,5.52,5.54,5.51,5.52,84400.0,4.4217,4.4378,4.4137,4.4217,84400.0
2008-01-08 14:55:00,5.52,5.52,5.5,5.5,73200.0,4.4217,4.4217,4.4057,4.4057,73200.0
2008-01-08 15:00:00,5.51,5.51,5.48,5.49,170400.0,4.4137,4.4137,4.3897,4.3977,170400.0
2008-01-08 15:05:00,5.49,5.5,5.48,5.49,112800.0,4.3977,4.4057,4.3897,4.3977,112800.0
2008-01-08 15:10:00,5.49,5.49,5.47,5.48,108000.0,4.3977,4.3977,4.3817,4.3897,108000.0
2008-01-08 15:15:00,5.48,5.48,5.45,5.46,100800.0,4.3897,4.3897,4.3657,4.3737,100800.0
2008-01-08 15:20:00,5.46,5.46,5.42,5.42,355200.0,4.3737,4.3737,4.3416,4.3416,355200.0
2008-01-08 15:25:00,5.42,5.43,5.41,5.42,429600.0,4.3416,4.3496,4.3336,4.3416,429600.0
2008-01-08 15:30:00,5.42,5.45,5.41,5.44,545600.0,4.3416,4.3657,4.3336,4.3577,545600.0
2008-01-08 15:35:00,5.44,5.45,5.42,5.45,392400.0,4.3577,4.3657,4.3416,4.3657,392400.0
2008-01-08 15:40:00,5.45,5.47,5.45,5.47,165600.0,4.3657,4.3817,4.3657,4.3817,165600.0
2008-01-08 15:45:00,5.47,5.47,5.43,5.43,196000.0,4.3817,4.3817,4.3496,4.3496,196000.0
2008-01-08 15:50:00,5.43,5.43,5.4,5.4,273200.0,4.3496,4.3496,4.3256,4.3256,273200.0
2008-01-08 15:55:00,5.4,5.4,5.37,5.37,401200.0,4.3256,4.3256,4.3016,4.3016,401200.0
2008-01-09 09:30:00,5.38,5.43,5.35,5.36,77600.0,4.3096,4.3496,4.2856,4.2936,77600.0
2008-01-09 09:35:00,5.35,5.42,5.35,5.42,112800.0,4.2856,4.3416,4.2856,4.3416,112800.0
2008-01-09 09:40:00,5.41,5.42,5.41,5.42,68400.0,4.3336,4.3416,4.3336,4.3416,68400.0
2008-01-09 09:45:00,5.42,5.42,5.4,5.4,84800.0,4.3416,4.3416,4.3256,4.3256,84800.0
2008-01-09 09:50:00,5.4,5.41,5.36,5.38,103600.0,4.3256,4.3336,4.2936,4.3096,103600.0
2008-01-09 09:55:00,5.38,5.4,5.36,5.39,144000.0,4.3096,4.3256,4.2936,4.3176,144000.0
2008-01-09 10:00:00,5.39,5.42,5.39,5.39,120000.0,4.3176,4.3416,4.3176,4.3176,120000.0
2008-01-09 10:05:00,5.39,5.4,5.38,5.39,93200.0,4.3176,4.3256,4.3096,4.3176,93200.0
2008-01-09 10:10:00,5.38,5.41,5.38,5.4,92400.0,4.3096,4.3336,4.3096,4.3256,92400.0
2008-01-09 10:15:00,5.4,5.41,5.39,5.41,33200.0,4.3256,4.3336,4.3176,4.3336,33200.0
2008-01-09 10:20:00,5.41,5.41,5.38,5.39,104000.0,4.3336,4.3336,4.3096,4.3176,104000.0
2008-01-09 10:25:00,5.38,5.43,5.37,5.43,71200.0,4.3096,4.3496,4.3016,4.3496,71200.0
2008-01-09 10:30:00,5.44,5.44,5.41,5.43,46000.0,4.3577,4.3577,4.3336,4.3496,46000.0
2008-01-09 10:35:00,5.43,5.43,5.41,5.42,70400.0,4.3496,4.3496,4.3336,4.3416,70400.0
2008-01-09 10:40:00,5.42,5.43,5.41,5.41,57200.0,4.3416,4.3496,4.3336,4.3336,57200.0
2008-01-09 10:45:00,5.42,5.45,5.41,5.44,78400.0,4.3416,4.3657,4.3336,4.3577,78400.0
2008-01-09 10:50:00,5.44,5.45,5.42,5.42,98000.0,4.3577,4.3657,4.3416,4.3416,98000.0
2008-01-09 10:55:00,5.42,5.43,5.4,5.43,37200.0,4.3416,4.3496,4.3256,4.3496,37200.0
2008-01-09 11:00:00,5.43,5.45,5.41,5.44,88400.0,4.3496,4.3657,4.3336,4.3577,88400.0
2008-01-09 11:05:00,5.44,5.46,5.43,5.45,164000.0,4.3577,4.3737,4.3496,4.3657,164000.0
2008-01-09 11:10:00,5.44,5.46,5.43,5.44,231600.0,4.3577,4.3737,4.3496,4.3577,231600.0
2008-01-09 11:15:00,5.44,5.46,5.44,5.46,50800.0,4.3577,4.3737,4.3577,4.3737,50800.0
2008-01-09 11:20:00,5.46,5.47,5.45,5.46,92800.0,4.3737,4.3817,4.3657,4.3737,92800.0
2008-01-09 11:25:00,5.46,5.47,5.46,5.47,45200.0,4.3737,4.3817,4.3737,4.3817,45200.0
2008-01-09 11:30:00,5.47,5.47,5.45,5.46,113200.0,4.3817,4.3817,4.3657,4.3737,113200.0
2008-01-09 11:35:00,5.46,5.47,5.45,5.45,85200.0,4.3737,4.3817,4.3657,4.3657,85200.0
2008-01-09 11:40:00,5.45,5.46,5.45,5.45,67200.0,4.3657,4.3737,4.3657,4.3657,67200.0
2008-01-09 11:45:00,5.45,5.46,5.45,5.46,95600.0,4.3657,4.3737,4.3657,4.3737,95600.0
2008-01-09 11:50:00,5.45,5.45,5.44,5.44,113600.0,4.3657,4.3657,4.3577,4.3577,113600.0
2008-01-09 11:55:00,5.44,5.45,5.43,5.44,70000.0,4.3577,4.3657,4.3496,4.3577,70000.0
2008-01-09 12:00:00,5.44,5.45,5.44,5.45,70400.0,4.3577,4.3657,4.3577,4.3657,70400.0
2008-01-09 12:05:00,5.45,5.45,5.44,5.44,55200.0,4.3657,4.3657,4.3577,4.3577,55200.0
2008-01-09 12:10:00,5.44,5.45,5.43,5.45,26400.0,4.3577,4.3657,4.3496,4.3657,26400.0
2008-01-09 12:15:00,5.44,5.45,5.44,5.44,59600.0,4.3577,4.3657,4.3577,4.3577,59600.0
2008-01-09 12:20:00,5.44,5.44,5.42,5.42,72000.0,4.3577,4.3577,4.3416,4.3416,72000.0
2008-01-09 12:25:00,5.43,5.43,5.42,5.43,167200.0,4.3496,4.3496,4.3416,4.3496,167200.0
2008-01-09 12:30:00,5.42,5.42,5.4,5.4,114000.0,4.3416,4.3416,4.3256,4.3256,114000.0
2008-01-09 12:35:00,5.41,5.43,5.41,5.43,103600.0,4.3336,4.3496,4.3336,4.3496,103600.0
2008-01-09 12:40:00,5.43,5.43,5.4,5.4,115600.0,4.3496,4.3496,4.3256,4.3256,115600.0
2008-01-09 12:45:00,5.39,5.42,5.39,5.41,143200.0,4.3176,4.3416,4.3176,4.3336,143200.0
2008-01-09 12:50:00,5.41,5.43,5.41,5.41,74000.0,4.3336,4.3496,4.3336,4.3336,74000.0
2008-01-09 12:55:00,5.41,5.42,5.41,5.42,94800.0,4.3336,4.3416,4.3336,4.3416,94800.0
2008-01-09 13:00:00,5.42,5.43,5.41,5.42,98000.0,4.3416,4.3496,4.3336,4.3416,98000.0
2008-01-09 13:05:00,5.41,5.41,5.4,5.4,81200.0,4.3336,4.3336,4.3256,4.3256,81200.0
2008-01-09 13:10:00,5.4,5.4,5.39,5.39,97200.0,4.3256,4.3256,4.3176,4.3176,97200.0
2008-01-09 13:15:00,5.38,5.39,5.38,5.38,168800.0,4.3096,4.3176,4.3096,4.3096,168800.0
2008-01-09 13:20:00,5.38,5.38,5.37,5.37,139600.0,4.3096,4.3096,4.3016,4.3016,139600.0
2008-01-09 13:25:00,5.37,5.38,5.37,5.38,78400.0,4.3016,4.3096,4.3016,4.3096,78400.0
2008-01-09 13:30:00,5.38,5.38,5.37,5.37,227200.0,4.3096,4.3096,4.3016,4.3016,227200.0
2008-01-09 13:35:00,5.37,5.39,5.37,5.39,201200.0,4.3016,4.3176,4.3016,4.3176,201200.0
2008-01-09 13:40:00,5.39,5.39,5.38,5.39,129200.0,4.3176,4.3176,4.3096,4.3176,129200.0
2008-01-09 13:45:00,5.39,5.39,5.37,5.38,138400.0,4.3176,4.3176,4.3016,4.3096,138400.0
2008-01-09 13:50:00,5.38,5.38,5.36,5.37,158000.0,4.3096,4.3096,4.2936,4.3016,158000.0
2008-01-09 13:55:00,5.37,5.38,5.35,5.36,210800.0,4.3016,4.3096,4.2856,4.2936,210800.0
2008-01-09 14:00:00,5.36,5.38,5.35,5.37,168400.0,4.2936,4.3096,4.2856,4.3016,168400.0
2008-01-09 14:05:00,5.37,5.37,5.35,5.36,131200.0,4.3016,4.3016,4.2856,4.2936,131200.0
2008-01-09 14:10:00,5.36,5.37,5.34,5.34,216400.0,4.2936,4.3016,4.2775,4.2775,216400.0
2008-01-09 14:15:00,5.34,5.37,5.31,5.36,319600.0,4.2775,4.3016,4.2535,4.2936,319600.0
2008-01-09 14:20:00,5.36,5.37,5.34,5.37,159600.0,4.2936,4.3016,4.2775,4.3016,159600.0
2008-01-09 14:25:00,5.37,5.37,5.36,5.36,60800.0,4.3016,4.3016,4.2936,4.2936,60800.0
2008-01-09 14:30:00,5.36,5.4,5.35,5.4,140800.0,4.2936,4.3256,4.2856,4.3256,140800.0
2008-01-09 14:35:00,5.4,5.42,5.39,5.4,136400.0,4.3256,4.3416,4.3176,4.3256,136400.0
2008-01-09 14:40:00,5.4,5.41,5.4,5.41,90000.0,4.3256,4.3336,4.3256,4.3336,90000.0
2008-01-09 14:45:00,5.41,5.44,5.4,5.43,75200.0,4.3336,4.3577,4.3256,4.3496,75200.0
2008-01-09 14:50:00,5.44,5.47,5.43,5.43,110400.0,4.3577,4.3817,4.3496,4.3496,110400.0
2008-01-09 14:55:00,5.43,5.44,5.42,5.43,90000.0,4.3496,4.3577,4.3416,4.3496,90000.0
2008-01-09 15:00:00,5.43,5.47,5.43,5.47,117600.0,4.3496,4.3817,4.3496,4.3817,117600.0
2008-01-09 15:05:00,5.47,5.49,5.47,5.48,118400.0,4.3817,4.3977,4.3817,4.3897,118400.0
2008-01-09 15:10:00,5.48,5.48,5.46,5.46,116400.0,4.3897,4.3897,4.3737,4.3737,116400.0
2008-01-09 15:15:00,5.46,5.49,5.46,5.49,85600.0,4.3737,4.3977,4.3737,4.3977,85600.0
2008-01-09 15:20:00,5.49,5.49,5.48,5.49,142000.0,4.3977,4.3977,4.3897,4.3977,142000.0
2008-01-09 15:25:00,5.5,5.5,5.47,5.47,100800.0,4.4057,4.4057,4.3817,4.3817,100800.0
2008-01-09 15:30:00,5.48,5.49,5.46,5.49,170400.0,4.3897,4.3977,4.3737,4.3977,170400.0
2008-01-09 15:35:00,5.49,5.49,5.47,5.49,169200.0,4.3977,4.3977,4.3817,4.3977,169200.0
2008-01-09 15:40:00,5.48,5.52,5.48,5.5,166000.0,4.3897,4.4217,4.3897,4.4057,166000.0
2008-01-09 15:45:00,5.5,5.52,5.5,5.51,134800.0,4.4057,4.4217,4.4057,4.4137,134800.0
2008-01-09 15:50:00,5.51,5.53,5.5,5.53,140000.0,4.4137,4.4297,4.4057,4.4297,140000.0
2008-01-09 15:55:00,5.53,5.54,5.52,5.53,189600.0,4.4297,4.4378,4.4217,4.4297,189600.0
2008-01-10 09:30:00,5.58,5.88,5.58,5.88,492000.0,4.4698,4.7101,4.4698,4.7101,492000.0
2008-01-10 09:35:00,5.88,5.9,5.85,5.87,332800.0,4.7101,4.7261,4.6861,4.7021,332800.0
2008-01-10 09:40:00,5.88,5.92,5.87,5.91,186400.0,4.7101,4.7421,4.7021,4.7341,186400.0
2008-01-10 09:45:00,5.91,6.0,5.9,5.99,291600.0,4.7341,4.8062,4.7261,4.7982,291600.0
2008-01-10 09:50:00,5.99,6.07,5.99,6.06,308000.0,4.7982,4.8623,4.7982,4.8543,308000.0
2008-01-10 09:55:00,6.06,6.13,6.06,6.1,528400.0,4.8543,4.9104,4.8543,4.8863,528400.0
2008-01-10 10:00:00,6.1,6.11,6.02,6.08,356800.0,4.8863,4.8943,4.8223,4.8703,356800.0
2008-01-10 10:05:00,6.08,6.1,6.04,6.1,432000.0,4.8703,4.8863,4.8383,4.8863,432000.0
2008-01-10 10:10:00,6.1,6.12,6.09,6.12,342800.0,4.8863,4.9024,4.8783,4.9024,342800.0
2008-01-10 10:15:00,6.12,6.19,6.12,6.15,366000.0,4.9024,4.9584,4.9024,4.9264,366000.0
2008-01-10 10:20:00,6.15,6.15,6.09,6.11,280000.0,4.9264,4.9264,4.8783,4.8943,280000.0
2008-01-10 10:25:00,6.11,6.13,6.1,6.11,147200.0,4.8943,4.9104,4.8863,4.8943,147200.0
2008-01-10 10:30:00,6.11,6.12,6.1,6.11,181200.0,4.8943,4.9024,4.8863,4.8943,181200.0
2008-01-10 10:35:00,6.11,6.11,6.08,6.11,242000.0,4.8943,4.8943,4.8703,4.8943,242000.0
2008-01-10 10:40:00,6.11,6.14,6.1,6.11,92000.0,4.8943,4.9184,4.8863,4.8943,92000.0
2008-01-10 10:45:00,6.11,6.13,6.08,6.09,92400.0,4.8943,4.9104,4.8703,4.8783,92400.0
2008-01-10 10:50:00,6.09,6.11,6.08,6.09,193600.0,4.8783,4.8943,4.8703,4.8783,193600.0
2008-01-10 10:55:00,6.1,6.13,6.08,6.13,254400.0,4.8863,4.9104,4.8703,4.9104,254400.0
2008-01-10 11:00:00,6.13,6.15,6.12,6.12,174800.0,4.9104,4.9264,4.9024,4.9024,174800.0
2008-01-10 11:05:00,6.13,6.13,6.11,6.12,126400.0,4.9104,4.9104,4.8943,4.9024,126400.0
2008-01-10 11:10:00,6.12,6.13,6.11,6.12,112800.0,4.9024,4.9104,4.8943,4.9024,112800.0
2008-01-10 11:15:00,6.12,6.12,6.1,6.1,136400.0,4.9024,4.9024,4.8863,4.8863,136400.0
2008-01-10 11:20:00,6.1,6.12,6.1,6.12,193200.0,4.8863,4.9024,4.8863,4.9024,193200.0
2008-01-10 11:25:00,6.12,6.13,6.1,6.1,160000.0,4.9024,4.9104,4.8863,4.8863,160000.0
2008-01-10 11:30:00,6.1,6.12,6.1,6.11,84400.0,4.8863,4.9024,4.8863,4.8943,84400.0
2008-01-10 11:35:00,6.11,6.13,6.11,6.12,179200.0,4.8943,4.9104,4.8943,4.9024,179200.0
2008-01-10 11:40:00,6.13,6.14,6.12,6.13,85200.0,4.9104,4.9184,4.9024,4.9104,85200.0
2008-01-10 11:45:00,6.13,6.14,6.12,6.13,93600.0,4.9104,4.9184,4.9024,4.9104,93600.0
2008-01-10 11:50:00,6.13,6.17,6.13,6.16,201600.0,4.9104,4.9424,4.9104,4.9344,201600.0
2008-01-10 11:55:00,6.16,6.17,6.15,6.15,143200.0,4.9344,4.9424,4.9264,4.9264,143200.0
2008-01-10 12:00:00,6.15,6.15,6.13,6.13,105600.0,4.9264,4.9264,4.9104,4.9104,105600.0
2008-01-10 12:05:00,6.13,6.13,6.12,6.13,152400.0,4.9104,4.9104,4.9024,4.9104,152400.0
2008-01-10 12:10:00,6.13,6.13,6.12,6.12,149200.0,4.9104,4.9104,4.9024,4.9024,149200.0
2008-01-10 12:15:00,6.13,6.17,6.12,6.16,218000.0,4.9104,4.9424,4.9024,4.9344,218000.0
2008-01-10 12:20:00,6.16,6.18,6.15,6.17,258400.0,4.9344,4.9504,4.9264,4.9424,258400.0
2008-01-10 12:25:00,6.18,6.2,6.17,6.19,169600.0,4.9504,4.9664,4.9424,4.9584,169600.0
2008-01-10 12:30:00,6.19,6.19,6.16,6.16,212800.0,4.9584,4.9584,4.9344,4.9344,212800.0
2008-01-10 12:35:00,6.16,6.16,6.13,6.14,165200.0,4.9344,4.9344,4.9104,4.9184,165200.0
2008-01-10 12:40:00,6.14,6.15,6.12,6.13,140400.0,4.9184,4.9264,4.9024,4.9104,140400.0
2008-01-10 12:45:00,6.13,6.14,6.12,6.13,106400.0,4.9104,4.9184,4.9024,4.9104,106400.0
2008-01-10 12:50:00,6.13,6.17,6.13,6.14,296400.0,4.9104,4.9424,4.9104,4.9184,296400.0
2008-01-10 12:55:00,6.14,6.14,6.13,6.13,401600.0,4.9184,4.9184,4.9104,4.9104,401600.0
2008-01-10 13:00:00,6.13,6.15,6.13,6.13,237200.0,4.9104,4.9264,4.9104,4.9104,237200.0
2008-01-10 13:05:00,6.13,6.14,6.12,6.13,253200.0,4.9104,4.9184,4.9024,4.9104,253200.0
2008-01-10 13:10:00,6.13,6.14,6.13,6.13,255200.0,4.9104,4.9184,4.9104,4.9104,255200.0
2008-01-10 13:15:00,6.13,6.14,6.13,6.13,261200.0,4.9104,4.9184,4.9104,4.9104,261200.0
2008-01-10 13:20:00,6.13,6.14,6.12,6.13,214000.0,4.9104,4.9184,4.9024,4.9104,214000.0
2008-01-10 13:25:00,6.13,6.13,6.12,6.13,138000.0,4.9104,4.9104,4.9024,4.9104,138000.0
2008-01-10 13:30:00,6.13,6.13,6.12,6.13,356400.0,4.9104,4.9104,4.9024,4.9104,356400.0
2008-01-10 13:35:00,6.13,6.13,6.07,6.08,302800.0,4.9104,4.9104,4.8623,4.8703,302800.0
2008-01-10 13:40:00,6.08,6.11,6.07,6.11,148800.0,4.8703,4.8943,4.8623,4.8943,148800.0
2008-01-10 13:45:00,6.11,6.13,6.09,6.13,102800.0,4.8943,4.9104,4.8783,4.9104,102800.0
2008-01-10 13:50:00,6.13,6.13,6.08,6.08,128400.0,4.9104,4.9104,4.8703,4.8703,128400.0
2008-01-10 13:55:00,6.09,6.12,6.08,6.12,81600.0,4.8783,4.9024,4.8703,4.9024,81600.0
2008-01-10 14:00:00,6.12,6.12,6.09,6.11,119600.0,4.9024,4.9024,4.8783,4.8943,119600.0
2008-01-10 14:05:00,6.11,6.11,6.09,6.09,144400.0,4.8943,4.8943,4.8783,4.8783,144400.0
2008-01-10 14:10:00,6.1,6.1,6.06,6.08,146000.0,4.8863,4.8863,4.8543,4.8703,146000.0
2008-01-10 14:15:00,6.08,6.13,6.07,6.12,381600.0,4.8703,4.9104,4.8623,4.9024,381600.0
2008-01-10 14:20:00,6.12,6.12,6.1,6.1,268000.0,4.9024,4.9024,4.8863,4.8863,268000.0
2008-01-10 14:25:00,6.1,6.11,6.1,6.11,184400.0,4.8863,4.8943,4.8863,4.8943,184400.0
2008-01-10 14:30:00,6.11,6.11,6.1,6.11,186800.0,4.8943,4.8943,4.8863,4.8943,186800.0
2008-01-10 14:35:00,6.11,6.14,6.11,6.14,324400.0,4.8943,4.9184,4.8943,4.9184,324400.0
2008-01-10 14:40:00,6.14,6.15,6.13,6.14,212800.0,4.9184,4.9264,4.9104,4.9184,212800.0
2008-01-10 14:45:00,6.14,6.16,6.14,6.16,123600.0,4.9184,4.9344,4.9184,4.9344,123600.0
2008-01-10 14:50:00,6.16,6.18,6.15,6.18,176000.0,4.9344,4.9504,4.9264,4.9504,176000.0
2008-01-10 14:55:00,6.18,6.21,6.18,6.2,199200.0,4.9504,4.9745,4.9504,4.9664,199200.0
2008-01-10 15:00:00,6.2,6.22,6.19,6.21,193200.0,4.9664,4.9825,4.9584,4.9745,193200.0
2008-01-10 15:05:00,6.22,6.27,6.21,6.27,379600.0,4.9825,5.0225,4.9745,5.0225,379600.0
2008-01-10 15:10:00,6.27,6.29,6.25,6.27,234800.0,5.0225,5.0385,5.0065,5.0225,234800.0
2008-01-10 15:15:00,6.27,6.27,6.22,6.23,348800.0,5.0225,5.0225,4.9825,4.9905,348800.0
2008-01-10 15:20:00,6.23,6.23,6.21,6.21,236800.0,4.9905,4.9905,4.9745,4.9745,236800.0
2008-01-10 15:25:00,6.21,6.23,6.21,6.23,234000.0,4.9745,4.9905,4.9745,4.9905,234000.0
2008-01-10 15:30:00,6.23,6.24,6.22,6.22,194400.0,4.9905,4.9985,4.9825,4.9825,194400.0
2008-01-10 15:35:00,6.22,6.22,6.2,6.2,229600.0,4.9825,4.9825,4.9664,4.9664,229600.0
2008-01-10 15:40:00,6.2,6.21,6.18,6.18,262400.0,4.9664,4.9745,4.9504,4.9504,262400.0
2008-01-10 15:45:00,6.18,6.19,6.18,6.18,204400.0,4.9504,4.9584,4.9504,4.9504,204400.0
2008-01-10 15:50:00,6.18,6.18,6.15,6.16,389600.0,4.9504,4.9504,4.9264,4.9344,389600.0
2008-01-10 15:55:00,6.16,6.16,6.14,6.15,322000.0,4.9344,4.9344,4.9184,4.9264,322000.0
2008-01-11 09:30:00,6.17,6.17,6.08,6.08,152400.0,4.9424,4.9424,4.8703,4.8703,152400.0
2008-01-11 09:35:00,6.09,6.09,6.01,6.06,283200.0,4.8783,4.8783,4.8142,4.8543,283200.0
2008-01-11 09:40:00,6.06,6.06,6.02,6.03,156800.0,4.8543,4.8543,4.8223,4.8303,156800.0
2008-01-11 09:45:00,6.03,6.04,6.02,6.03,132400.0,4.8303,4.8383,4.8223,4.8303,132400.0
2008-01-11 09:50:00,6.03,6.04,6.0,6.02,177200.0,4.8303,4.8383,4.8062,4.8223,177200.0
2008-01-11 09:55:00,6.02,6.03,5.99,6.0,150000.0,4.8223,4.8303,4.7982,4.8062,150000.0
2008-01-11 10:00:00,6.0,6.0,5.96,5.98,176800.0,4.8062,4.8062,4.7742,4.7902,176800.0
2008-01-11 10:05:00,5.98,5.98,5.96,5.96,74400.0,4.7902,4.7902,4.7742,4.7742,74400.0
2008-01-11 10:10:00,5.96,5.96,5.93,5.93,168800.0,4.7742,4.7742,4.7502,4.7502,168800.0
2008-01-11 10:15:00,5.93,5.96,5.93,5.95,175200.0,4.7502,4.7742,4.7502,4.7662,175200.0
2008-01-11 10:20:00,5.96,5.96,5.95,5.96,134000.0,4.7742,4.7742,4.7662,4.7742,134000.0
2008-01-11 10:25:00,5.96,5.98,5.95,5.97,135200.0,4.7742,4.7902,4.7662,4.7822,135200.0
2008-01-11 10:30:00,5.98,5.98,5.96,5.97,170800.0,4.7902,4.7902,4.7742,4.7822,170800.0
2008-01-11 10:35:00,5.96,5.97,5.95,5.97,105600.0,4.7742,4.7822,4.7662,4.7822,105600.0
2008-01-11 10:40:00,5.96,5.98,5.96,5.96,79200.0,4.7742,4.7902,4.7742,4.7742,79200.0
2008-01-11 10:45:00,5.97,5.98,5.96,5.97,80400.0,4.7822,4.7902,4.7742,4.7822,80400.0
2008-01-11 10:50:00,5.97,6.03,5.97,6.03,104800.0,4.7822,4.8303,4.7822,4.8303,104800.0
2008-01-11 10:55:00,6.03,6.04,6.02,6.04,266000.0,4.8303,4.8383,4.8223,4.8383,266000.0
2008-01-11 11:00:00,6.04,6.07,6.04,6.05,320800.0,4.8383,4.8623,4.8383,4.8463,320800.0
2008-01-11 11:05:00,6.06,6.07,6.04,6.05,242000.0,4.8543,4.8623,4.8383,4.8463,242000.0
2008-01-11 11:10:00,6.05,6.06,6.04,6.05,52000.0,4.8463,4.8543,4.8383,4.8463,52000.0
2008-01-11 11:15:00,6.05,6.05,6.02,6.02,37600.0,4.8463,4.8463,4.8223,4.8223,37600.0
2008-01-11 11:20:00,6.02,6.03,6.01,6.03,98800.0,4.8223,4.8303,4.8142,4.8303,98800.0
2008-01-11 11:25:00,6.03,6.03,6.02,6.03,58400.0,4.8303,4.8303,4.8223,4.8303,58400.0
2008-01-11 11:30:00,6.03,6.07,6.03,6.07,92800.0,4.8303,4.8623,4.8303,4.8623,92800.0
2008-01-11 11:35:00,6.07,6.09,6.06,6.07,218800.0,4.8623,4.8783,4.8543,4.8623,218800.0
2008-01-11 11:40:00,6.07,6.07,6.05,6.05,76000.0,4.8623,4.8623,4.8463,4.8463,76000.0
2008-01-11 11:45:00,6.04,6.07,6.04,6.06,84800.0,4.8383,4.8623,4.8383,4.8543,84800.0
2008-01-11 11:50:00,6.06,6.07,6.04,6.04,86000.0,4.8543,4.8623,4.8383,4.8383,86000.0
2008-01-11 11:55:00,6.05,6.05,6.04,6.04,82400.0,4.8463,4.8463,4.8383,4.8383,82400.0
2008-01-11 12:00:00,6.04,6.05,6.04,6.05,114800.0,4.8383,4.8463,4.8383,4.8463,114800.0
2008-01-11 12:05:00,6.05,6.06,6.04,6.06,100400.0,4.8463,4.8543,4.8383,4.8543,100400.0
2008-01-11 12:10:00,6.06,6.08,6.06,6.07,87600.0,4.8543,4.8703,4.8543,4.8623,87600.0
2008-01-11 12:15:00,6.07,6.1,6.06,6.08,221600.0,4.8623,4.8863,4.8543,4.8703,221600.0
2008-01-11 12:20:00,6.08,6.09,6.07,6.08,172800.0,4.8703,4.8783,4.8623,4.8703,172800.0
2008-01-11 12:25:00,6.08,6.09,6.07,6.08,98400.0,4.8703,4.8783,4.8623,4.8703,98400.0
2008-01-11 12:30:00,6.08,6.08,6.08,6.08,105200.0,4.8703,4.8703,4.8703,4.8703,105200.0
2008-01-11 12:35:00,6.08,6.08,6.07,6.08,69600.0,4.8703,4.8703,4.8623,4.8703,69600.0
2008-01-11 12:40:00,6.08,6.09,6.08,6.08,65200.0,4.8703,4.8783,4.8703,4.8703,65200.0
2008-01-11 12:45:00,6.09,6.11,6.08,6.1,140000.0,4.8783,4.8943,4.8703,4.8863,140000.0
2008-01-11 12:50:00,6.1,6.13,6.1,6.13,107600.0,4.8863,4.9104,4.8863,4.9104,107600.0
2008-01-11 12:55:00,6.13,6.13,6.12,6.12,76400.0,4.9104,4.9104,4.9024,4.9024,76400.0
2008-01-11 13:00:00,6.12,6.13,6.11,6.12,135200.0,4.9024,4.9104,4.8943,4.9024,135200.0
2008-01-11 13:05:00,6.12,6.12,6.11,6.11,166800.0,4.9024,4.9024,4.8943,4.8943,166800.0
2008-01-11 13:10:00,6.11,6.12,6.11,6.12,149200.0,4.8943,4.9024,4.8943,4.9024,149200.0
2008-01-11 13:15:00,6.12,6.12,6.08,6.08,106400.0,4.9024,4.9024,4.8703,4.8703,106400.0
2008-01-11 13:20:00,6.08,6.08,6.06,6.06,147200.0,4.8703,4.8703,4.8543,4.8543,147200.0
2008-01-11 13:25:00,6.06,6.07,6.06,6.07,59600.0,4.8543,4.8623,4.8543,4.8623,59600.0
2008-01-11 13:30:00,6.07,6.08,6.07,6.07,58000.0,4.8623,4.8703,4.8623,4.8623,58000.0
2008-01-11 13:35:00,6.07,6.08,6.07,6.08,88800.0,4.8623,4.8703,4.8623,4.8703,88800.0
2008-01-11 13:40:00,6.08,6.09,6.07,6.07,68800.0,4.8703,4.8783,4.8623,4.8623,68800.0
2008-01-11 13:45:00,6.07,6.07,6.03,6.03,103600.0,4.8623,4.8623,4.8303,4.8303,103600.0
2008-01-11 13:50:00,6.03,6.06,6.03,6.05,55200.0,4.8303,4.8543,4.8303,4.8463,55200.0
2008-01-11 13:55:00,6.05,6.05,6.03,6.03,48800.0,4.8463,4.8463,4.8303,4.8303,48800.0
2008-01-11 14:00:00,6.03,6.04,6.03,6.03,108000.0,4.8303,4.8383,4.8303,4.8303,108000.0
2008-01-11 14:05:00,6.03,6.03,6.01,6.03,194000.0,4.8303,4.8303,4.8142,4.8303,194000.0
2008-01-11 14:10:00,6.02,6.03,6.02,6.03,128000.0,4.8223,4.8303,4.8223,4.8303,128000.0
2008-01-11 14:15:00,6.03,6.04,6.03,6.03,163600.0,4.8303,4.8383,4.8303,4.8303,163600.0
2008-01-11 14:20:00,6.02,6.03,6.01,6.02,112400.0,4.8223,4.8303,4.8142,4.8223,112400.0
2008-01-11 14:25:00,6.02,6.02,6.01,6.02,75200.0,4.8223,4.8223,4.8142,4.8223,75200.0
2008-01-11 14:30:00,6.02,6.02,6.01,6.01,142400.0,4.8223,4.8223,4.8142,4.8142,142400.0
2008-01-11 14:35:00,6.01,6.01,6.0,6.01,67200.0,4.8142,4.8142,4.8062,4.8142,67200.0
2008-01-11 14:40:00,6.01,6.01,6.0,6.01,69200.0,4.8142,4.8142,4.8062,4.8142,69200.0
2008-01-11 14:45:00,6.01,6.01,6.0,6.01,200400.0,4.8142,4.8142,4.8062,4.8142,200400.0
2008-01-11 14:50:00,6.01,6.02,6.01,6.01,131600.0,4.8142,4.8223,4.8142,4.8142,131600.0
2008-01-11 14:55:00,6.01,6.03,6.01,6.03,178400.0,4.8142,4.8303,4.8142,4.8303,178400.0
2008-01-11 15:00:00,6.03,6.03,6.02,6.02,199200.0,4.8303,4.8303,4.8223,4.8223,199200.0
2008-01-11 15:05:00,6.02,6.03,6.01,6.01,258400.0,4.8223,4.8303,4.8142,4.8142,258400.0
2008-01-11 15:10:00,6.01,6.02,6.01,6.01,251600.0,4.8142,4.8223,4.8142,4.8142,251600.0
2008-01-11 15:15:00,6.01,6.02,6.01,6.02,266000.0,4.8142,4.8223,4.8142,4.8223,266000.0
2008-01-11 15:20:00,6.02,6.03,6.02,6.03,324400.0,4.8223,4.8303,4.8223,4.8303,324400.0
2008-01-11 15:25:00,6.03,6.06,6.03,6.05,214800.0,4.8303,4.8543,4.8303,4.8463,214800.0
2008-01-11 15:30:00,6.05,6.06,6.05,6.05,328800.0,4.8463,4.8543,4.8463,4.8463,328800.0
2008-01-11 15:35:00,6.05,6.06,6.05,6.06,288400.0,4.8463,4.8543,4.8463,4.8543,288400.0
2008-01-11 15:40:00,6.06,6.08,6.06,6.07,332800.0,4.8543,4.8703,4.8543,4.8623,332800.0
2008-01-11 15:45:00,6.07,6.1,6.07,6.1,440000.0,4.8623,4.8863,4.8623,4.8863,440000.0
2008-01-11 15:50:00,6.1,6.11,6.09,6.1,508400.0,4.8863,4.8943,4.8783,4.8863,508400.0
2008-01-11 15:55:00,6.09,6.1,6.07,6.09,545200.0,4.8783,4.8863,4.8623,4.8783,545200.0
2008-01-14 09:30:00,6.12,6.12,6.1,6.11,71600.0,4.9024,4.9024,4.8863,4.8943,71600.0
2008-01-14 09:35:00,6.11,6.11,6.1,6.1,107600.0,4.8943,4.8943,4.8863,4.8863,107600.0
2008-01-14 09:40:00,6.1,6.11,6.1,6.11,166800.0,4.8863,4.8943,4.8863,4.8943,166800.0
2008-01-14 09:45:00,6.11,6.13,6.11,6.13,245600.0,4.8943,4.9104,4.8943,4.9104,245600.0
2008-01-14 09:50:00,6.13,6.22,6.13,6.2,224000.0,4.9104,4.9825,4.9104,4.9664,224000.0
2008-01-14 09:55:00,6.2,6.21,6.16,6.17,116800.0,4.9664,4.9745,4.9344,4.9424,116800.0
2008-01-14 10:00:00,6.18,6.18,6.15,6.15,74000.0,4.9504,4.9504,4.9264,4.9264,74000.0
2008-01-14 10:05:00,6.15,6.15,6.12,6.14,134400.0,4.9264,4.9264,4.9024,4.9184,134400.0
2008-01-14 10:10:00,6.14,6.16,6.14,6.14,136000.0,4.9184,4.9344,4.9184,4.9184,136000.0
2008-01-14 10:15:00,6.15,6.15,6.13,6.14,128400.0,4.9264,4.9264,4.9104,4.9184,128400.0
2008-01-14 10:20:00,6.14,6.14,6.12,6.14,91600.0,4.9184,4.9184,4.9024,4.9184,91600.0
2008-01-14 10:25:00,6.14,6.15,6.13,6.14,122000.0,4.9184,4.9264,4.9104,4.9184,122000.0
2008-01-14 10:30:00,6.14,6.15,6.13,6.15,64800.0,4.9184,4.9264,4.9104,4.9264,64800.0
2008-01-14 10:35:00,6.15,6.15,6.13,6.14,53200.0,4.9264,4.9264,4.9104,4.9184,53200.0
2008-01-14 10:40:00,6.14,6.14,6.12,6.13,82400.0,4.9184,4.9184,4.9024,4.9104,82400.0
2008-01-14 10:45:00,6.13,6.14,6.12,6.13,53600.0,4.9104,4.9184,4.9024,4.9104,53600.0
2008-01-14 10:50:00,6.13,6.13,6.11,6.12,100800.0,4.9104,4.9104,4.8943,4.9024,100800.0
2008-01-14 10:55:00,6.12,6.15,6.12,6.15,122800.0,4.9024,4.9264,4.9024,4.9264,122800.0
2008-01-14 11:00:00,6.15,6.18,6.15,6.18,117200.0,4.9264,4.9504,4.9264,4.9504,117200.0
2008-01-14 11:05:00,6.18,6.18,6.17,6.18,102400.0,4.9504,4.9504,4.9424,4.9504,102400.0
2008-01-14 11:10:00,6.18,6.18,6.16,6.18,65200.0,4.9504,4.9504,4.9344,4.9504,65200.0
2008-01-14 11:15:00,6.18,6.2,6.16,6.16,99200.0,4.9504,4.9664,4.9344,4.9344,99200.0
2008-01-14 11:20:00,6.16,6.16,6.12,6.12,88800.0,4.9344,4.9344,4.9024,4.9024,88800.0
2008-01-14 11:25:00,6.12,6.17,6.12,6.17,68000.0,4.9024,4.9424,4.9024,4.9424,68000.0
2008-01-14 11:30:00,6.17,6.18,6.16,6.17,72400.0,4.9424,4.9504,4.9344,4.9424,72400.0
2008-01-14 11:35:00,6.17,6.18,6.16,6.17,35600.0,4.9424,4.9504,4.9344,4.9424,35600.0
2008-01-14 11:40:00,6.18,6.18,6.16,6.16,69600.0,4.9504,4.9504,4.9344,4.9344,69600.0
2008-01-14 11:45:00,6.16,6.16,6.14,6.15,52400.0,4.9344,4.9344,4.9184,4.9264,52400.0
2008-01-14 11:50:00,6.15,6.15,6.14,6.14,51200.0,4.9264,4.9264,4.9184,4.9184,51200.0
2008-01-14 11:55:00,6.14,6.14,6.12,6.13,49600.0,4.9184,4.9184,4.9024,4.9104,49600.0
2008-01-14 12:00:00,6.13,6.16,6.13,6.15,255600.0,4.9104,4.9344,4.9104,4.9264,255600.0
2008-01-14 12:05:00,6.15,6.15,6.13,6.13,86400.0,4.9264,4.9264,4.9104,4.9104,86400.0
2008-01-14 12:10:00,6.13,6.14,6.13,6.14,73200.0,4.9104,4.9184,4.9104,4.9184,73200.0
2008-01-14 12:15:00,6.14,6.14,6.13,6.13,45600.0,4.9184,4.9184,4.9104,4.9104,45600.0
2008-01-14 12:20:00,6.13,6.14,6.13,6.14,64400.0,4.9104,4.9184,4.9104,4.9184,64400.0
2008-01-14 12:25:00,6.15,6.16,6.14,6.14,71600.0,4.9264,4.9344,4.9184,4.9184,71600.0
2008-01-14 12:30:00,6.14,6.15,6.13,6.14,163600.0,4.9184,4.9264,4.9104,4.9184,163600.0
2008-01-14 12:35:00,6.14,6.15,6.13,6.15,52800.0,4.9184,4.9264,4.9104,4.9264,52800.0
2008-01-14 12:40:00,6.15,6.15,6.15,6.15,33600.0,4.9264,4.9264,4.9264,4.9264,33600.0
2008-01-14 12:45:00,6.15,6.16,6.15,6.15,22000.0,4.9264,4.9344,4.9264,4.9264,22000.0
2008-01-14 12:50:00,6.15,6.16,6.14,6.16,50400.0,4.9264,4.9344,4.9184,4.9344,50400.0
2008-01-14 12:55:00,6.16,6.17,6.16,6.17,72400.0,4.9344,4.9424,4.9344,4.9424,72400.0
2008-01-14 13:00:00,6.17,6.17,6.15,6.15,41200.0,4.9424,4.9424,4.9264,4.9264,41200.0
2008-01-14 13:05:00,6.15,6.16,6.15,6.16,40800.0,4.9264,4.9344,4.9264,4.9344,40800.0
2008-01-14 13:10:00,6.16,6.16,6.13,6.14,87600.0,4.9344,4.9344,4.9104,4.9184,87600.0
2008-01-14 13:15:00,6.14,6.15,6.14,6.14,40800.0,4.9184,4.9264,4.9184,4.9184,40800.0
2008-01-14 13:20:00,6.14,6.15,6.14,6.14,49600.0,4.9184,4.9264,4.9184,4.9184,49600.0
2008-01-14 13:25:00,6.14,6.15,6.14,6.14,94400.0,4.9184,4.9264,4.9184,4.9184,94400.0
2008-01-14 13:30:00,6.14,6.15,6.14,6.14,75600.0,4.9184,4.9264,4.9184,4.9184,75600.0
2008-01-14 13:35:00,6.14,6.16,6.14,6.16,71200.0,4.9184,4.9344,4.9184,4.9344,71200.0
2008-01-14 13:40:00,6.16,6.17,6.15,6.16,70400.0,4.9344,4.9424,4.9264,4.9344,70400.0
2008-01-14 13:45:00,6.16,6.16,6.14,6.14,195600.0,4.9344,4.9344,4.9184,4.9184,195600.0
2008-01-14 13:50:00,6.14,6.15,6.14,6.15,80400.0,4.9184,4.9264,4.9184,4.9264,80400.0
2008-01-14 13:55:00,6.15,6.15,6.14,6.15,360800.0,4.9264,4.9264,4.9184,4.9264,360800.0
2008-01-14 14:00:00,6.15,6.15,6.14,6.14,749600.0,4.9264,4.9264,4.9184,4.9184,749600.0
2008-01-14 14:05:00,6.14,6.14,6.13,6.13,146800.0,4.9184,4.9184,4.9104,4.9104,146800.0
2008-01-14 14:10:00,6.13,6.14,6.13,6.14,33600.0,4.9104,4.9184,4.9104,4.9184,33600.0
2008-01-14 14:15:00,6.13,6.14,6.12,6.13,80000.0,4.9104,4.9184,4.9024,4.9104,80000.0
2008-01-14 14:20:00,6.13,6.14,6.13,6.14,39200.0,4.9104,4.9184,4.9104,4.9184,39200.0
2008-01-14 14:25:00,6.14,6.14,6.13,6.14,36000.0,4.9184,4.9184,4.9104,4.9184,36000.0
2008-01-14 14:30:00,6.14,6.14,6.13,6.14,73600.0,4.9184,4.9184,4.9104,4.9184,73600.0
2008-01-14 14:35:00,6.14,6.15,6.13,6.14,85600.0,4.9184,4.9264,4.9104,4.9184,85600.0
2008-01-14 14:40:00,6.14,6.14,6.13,6.14,77200.0,4.9184,4.9184,4.9104,4.9184,77200.0
2008-01-14 14:45:00,6.14,6.14,6.13,6.13,50000.0,4.9184,4.9184,4.9104,4.9104,50000.0
2008-01-14 14:50:00,6.13,6.14,6.13,6.13,77200.0,4.9104,4.9184,4.9104,4.9104,77200.0
2008-01-14 14:55:00,6.13,6.14,6.13,6.14,48000.0,4.9104,4.9184,4.9104,4.9184,48000.0
2008-01-14 15:00:00,6.14,6.14,6.14,6.14,62000.0,4.9184,4.9184,4.9184,4.9184,62000.0
2008-01-14 15:05:00,6.14,6.14,6.12,6.13,117200.0,4.9184,4.9184,4.9024,4.9104,117200.0
2008-01-14 15:10:00,6.13,6.14,6.12,6.12,85600.0,4.9104,4.9184,4.9024,4.9024,85600.0
2008-01-14 15:15:00,6.12,6.12,6.11,6.11,107600.0,4.9024,4.9024,4.8943,4.8943,107600.0
2008-01-14 15:20:00,6.11,6.12,6.1,6.1,131200.0,4.8943,4.9024,4.8863,4.8863,131200.0
2008-01-14 15:25:00,6.1,6.12,6.1,6.12,140800.0,4.8863,4.9024,4.8863,4.9024,140800.0
2008-01-14 15:30:00,6.12,6.13,6.12,6.12,93200.0,4.9024,4.9104,4.9024,4.9024,93200.0
2008-01-14 15:35:00,6.13,6.13,6.12,6.12,123600.0,4.9104,4.9104,4.9024,4.9024,123600.0
2008-01-14 15:40:00,6.12,6.14,6.12,6.13,127600.0,4.9024,4.9184,4.9024,4.9104,127600.0
2008-01-14 15:45:00,6.13,6.14,6.12,6.13,102400.0,4.9104,4.9184,4.9024,4.9104,102400.0
2008-01-14 15:50:00,6.13,6.14,6.13,6.14,172800.0,4.9104,4.9184,4.9104,4.9184,172800.0
2008-01-14 15:55:00,6.13,6.14,6.13,6.14,212800.0,4.9104,4.9184,4.9104,4.9184,212800.0
2008-01-15 09:30:00,6.08,6.11,6.07,6.09,128400.0,4.8703,4.8943,4.8623,4.8783,128400.0
2008-01-15 09:35:00,6.1,6.11,6.07,6.1,138400.0,4.8863,4.8943,4.8623,4.8863,138400.0
2008-01-15 09:40:00,6.1,6.1,6.08,6.08,116000.0,4.8863,4.8863,4.8703,4.8703,116000.0
2008-01-15 09:45:00,6.08,6.1,6.06,6.06,99600.0,4.8703,4.8863,4.8543,4.8543,99600.0
2008-01-15 09:50:00,6.06,6.08,6.06,6.06,124800.0,4.8543,4.8703,4.8543,4.8543,124800.0
2008-01-15 09:55:00,6.06,6.07,6.05,6.05,128000.0,4.8543,4.8623,4.8463,4.8463,128000.0
2008-01-15 10:00:00,6.05,6.08,6.05,6.07,98800.0,4.8463,4.8703,4.8463,4.8623,98800.0
2008-01-15 10:05:00,6.07,6.07,6.06,6.06,57600.0,4.8623,4.8623,4.8543,4.8543,57600.0
2008-01-15 10:10:00,6.06,6.06,6.03,6.03,97600.0,4.8543,4.8543,4.8303,4.8303,97600.0
2008-01-15 10:15:00,6.03,6.04,6.03,6.03,96400.0,4.8303,4.8383,4.8303,4.8303,96400.0
2008-01-15 10:20:00,6.03,6.06,6.03,6.05,56000.0,4.8303,4.8543,4.8303,4.8463,56000.0
2008-01-15 10:25:00,6.05,6.06,6.04,6.04,86000.0,4.8463,4.8543,4.8383,4.8383,86000.0
2008-01-15 10:30:00,6.03,6.04,6.03,6.03,48000.0,4.8303,4.8383,4.8303,4.8303,48000.0
2008-01-15 10:35:00,6.03,6.06,6.03,6.05,115200.0,4.8303,4.8543,4.8303,4.8463,115200.0
2008-01-15 10:40:00,6.05,6.05,6.02,6.03,96800.0,4.8463,4.8463,4.8223,4.8303,96800.0
2008-01-15 10:45:00,6.03,6.03,6.02,6.03,122800.0,4.8303,4.8303,4.8223,4.8303,122800.0
2008-01-15 10:50:00,6.03,6.03,6.02,6.02,86000.0,4.8303,4.8303,4.8223,4.8223,86000.0
2008-01-15 10:55:00,6.02,6.02,6.01,6.01,44000.0,4.8223,4.8223,4.8142,4.8142,44000.0
2008-01-15 11:00:00,6.01,6.01,5.99,5.99,34400.0,4.8142,4.8142,4.7982,4.7982,34400.0
2008-01-15 11:05:00,5.99,5.99,5.97,5.98,74800.0,4.7982,4.7982,4.7822,4.7902,74800.0
2008-01-15 11:10:00,5.98,5.99,5.97,5.98,73600.0,4.7902,4.7982,4.7822,4.7902,73600.0
2008-01-15 11:15:00,5.98,5.99,5.97,5.98,173600.0,4.7902,4.7982,4.7822,4.7902,173600.0
2008-01-15 11:20:00,5.98,6.0,5.97,5.97,52400.0,4.7902,4.8062,4.7822,4.7822,52400.0
2008-01-15 11:25:00,5.97,5.98,5.95,5.96,98800.0,4.7822,4.7902,4.7662,4.7742,98800.0
2008-01-15 11:30:00,5.96,5.97,5.95,5.96,74400.0,4.7742,4.7822,4.7662,4.7742,74400.0
2008-01-15 11:35:00,5.96,5.97,5.95,5.96,76400.0,4.7742,4.7822,4.7662,4.7742,76400.0
2008-01-15 11:40:00,5.96,5.97,5.96,5.96,70400.0,4.7742,4.7822,4.7742,4.7742,70400.0
2008-01-15 11:45:00,5.96,5.97,5.93,5.96,91200.0,4.7742,4.7822,4.7502,4.7742,91200.0
2008-01-15 11:50:00,5.96,5.98,5.96,5.97,83600.0,4.7742,4.7902,4.7742,4.7822,83600.0
2008-01-15 11:55:00,5.97,5.98,5.96,5.98,55200.0,4.7822,4.7902,4.7742,4.7902,55200.0
2008-01-15 12:00:00,5.97,5.98,5.95,5.95,138400.0,4.7822,4.7902,4.7662,4.7662,138400.0
2008-01-15 12:05:00,5.96,5.96,5.95,5.95,25600.0,4.7742,4.7742,4.7662,4.7662,25600.0
2008-01-15 12:10:00,5.95,5.95,5.95,5.95,79600.0,4.7662,4.7662,4.7662,4.7662,79600.0
2008-01-15 12:15:00,5.95,5.96,5.95,5.95,52000.0,4.7662,4.7742,4.7662,4.7662,52000.0
2008-01-15 12:20:00,5.95,5.96,5.95,5.95,90000.0,4.7662,4.7742,4.7662,4.7662,90000.0
2008-01-15 12:25:00,5.96,5.98,5.96,5.96,107600.0,4.7742,4.7902,4.7742,4.7742,107600.0
2008-01-15 12:30:00,5.96,5.96,5.95,5.96,84000.0,4.7742,4.7742,4.7662,4.7742,84000.0
2008-01-15 12:35:00,5.96,5.97,5.96,5.97,37600.0,4.7742,4.7822,4.7742,4.7822,37600.0
2008-01-15 12:40:00,5.97,5.98,5.97,5.97,68800.0,4.7822,4.7902,4.7822,4.7822,68800.0
2008-01-15 12:45:00,5.97,6.0,5.97,6.0,46000.0,4.7822,4.8062,4.7822,4.8062,46000.0
2008-01-15 12:50:00,6.0,6.0,5.97,5.98,51200.0,4.8062,4.8062,4.7822,4.7902,51200.0
2008-01-15 12:55:00,5.98,5.98,5.96,5.97,47600.0,4.7902,4.7902,4.7742,4.7822,47600.0
2008-01-15 13:00:00,5.97,6.0,5.97,6.0,66400.0,4.7822,4.8062,4.7822,4.8062,66400.0
2008-01-15 13:05:00,6.0,6.01,5.99,6.01,47200.0,4.8062,4.8142,4.7982,4.8142,47200.0
2008-01-15 13:10:00,6.01,6.02,6.0,6.01,41200.0,4.8142,4.8223,4.8062,4.8142,41200.0
2008-01-15 13:15:00,6.01,6.03,6.0,6.02,58400.0,4.8142,4.8303,4.8062,4.8223,58400.0
2008-01-15 13:20:00,6.02,6.02,5.97,5.97,150800.0,4.8223,4.8223,4.7822,4.7822,150800.0
2008-01-15 13:25:00,5.97,5.98,5.96,5.97,42000.0,4.7822,4.7902,4.7742,4.7822,42000.0
2008-01-15 13:30:00,5.97,5.98,5.97,5.97,27600.0,4.7822,4.7902,4.7822,4.7822,27600.0
2008-01-15 13:35:00,5.97,5.99,5.97,5.98,31600.0,4.7822,4.7982,4.7822,4.7902,31600.0
2008-01-15 13:40:00,5.98,5.99,5.97,5.98,29200.0,4.7902,4.7982,4.7822,4.7902,29200.0
2008-01-15 13:45:00,5.98,5.98,5.97,5.97,19200.0,4.7902,4.7902,4.7822,4.7822,19200.0
2008-01-15 13:50:00,5.97,5.97,5.94,5.95,67600.0,4.7822,4.7822,4.7582,4.7662,67600.0
2008-01-15 13:55:00,5.95,5.95,5.95,5.95,20000.0,4.7662,4.7662,4.7662,4.7662,20000.0
2008-01-15 14:00:00,5.95,5.97,5.95,5.97,51200.0,4.7662,4.7822,4.7662,4.7822,51200.0
2008-01-15 14:05:00,5.97,5.97,5.95,5.95,56800.0,4.7822,4.7822,4.7662,4.7662,56800.0
2008-01-15 14:10:00,5.95,5.97,5.95,5.96,57600.0,4.7662,4.7822,4.7662,4.7742,57600.0
2008-01-15 14:15:00,5.96,5.96,5.95,5.96,54400.0,4.7742,4.7742,4.7662,4.7742,54400.0
2008-01-15 14:20:00,5.95,5.97,5.95,5.97,50400.0,4.7662,4.7822,4.7662,4.7822,50400.0
2008-01-15 14:25:00,5.97,5.97,5.96,5.97,42400.0,4.7822,4.7822,4.7742,4.7822,42400.0
2008-01-15 14:30:00,5.97,5.97,5.96,5.96,43200.0,4.7822,4.7822,4.7742,4.7742,43200.0
2008-01-15 14:35:00,5.96,5.97,5.96,5.97,62000.0,4.7742,4.7822,4.7742,4.7822,62000.0
2008-01-15 14:40:00,5.97,5.98,5.96,5.98,61600.0,4.7822,4.7902,4.7742,4.7902,61600.0
2008-01-15 14:45:00,5.98,5.98,5.96,5.96,43200.0,4.7902,4.7902,4.7742,4.7742,43200.0
2008-01-15 14:50:00,5.96,5.97,5.96,5.97,47200.0,4.7742,4.7822,4.7742,4.7822,47200.0
2008-01-15 14:55:00,5.97,5.98,5.95,5.96,64400.0,4.7822,4.7902,4.7662,4.7742,64400.0
2008-01-15 15:00:00,5.96,5.96,5.94,5.95,111200.0,4.7742,4.7742,4.7582,4.7662,111200.0
2008-01-15 15:05:00,5.95,5.95,5.94,5.94,76400.0,4.7662,4.7662,4.7582,4.7582,76400.0
2008-01-15 15:10:00,5.94,5.95,5.93,5.94,94800.0,4.7582,4.7662,4.7502,4.7582,94800.0
2008-01-15 15:15:00,5.94,5.95,5.94,5.95,74000.0,4.7582,4.7662,4.7582,4.7662,74000.0
2008-01-15 15:20:00,5.95,5.95,5.95,5.95,128000.0,4.7662,4.7662,4.7662,4.7662,128000.0
2008-01-15 15:25:00,5.95,5.98,5.95,5.97,91600.0,4.7662,4.7902,4.7662,4.7822,91600.0
2008-01-15 15:30:00,5.97,5.98,5.97,5.98,99600.0,4.7822,4.7902,4.7822,4.7902,99600.0
2008-01-15 15:35:00,5.98,6.03,5.98,6.01,408000.0,4.7902,4.8303,4.7902,4.8142,408000.0
2008-01-15 15:40:00,6.01,6.01,5.98,5.99,121200.0,4.8142,4.8142,4.7902,4.7982,121200.0
2008-01-15 15:45:00,5.99,5.99,5.97,5.99,100800.0,4.7982,4.7982,4.7822,4.7982,100800.0
2008-01-15 15:50:00,5.99,6.01,5.98,6.0,291600.0,4.7982,4.8142,4.7902,4.8062,291600.0
2008-01-15 15:55:00,6.0,6.0,5.99,5.99,182000.0,4.8062,4.8062,4.7982,4.7982,182000.0
2008-01-16 09:30:00,5.95,6.0,5.93,5.98,55600.0,4.7662,4.8062,4.7502,4.7902,55600.0
2008-01-16 09:35:00,5.98,6.01,5.98,5.99,25200.0,4.7902,4.8142,4.7902,4.7982,25200.0
2008-01-16 09:40:00,6.0,6.12,6.0,6.11,64400.0,4.8062,4.9024,4.8062,4.8943,64400.0
2008-01-16 09:45:00,6.12,6.13,6.06,6.06,172000.0,4.9024,4.9104,4.8543,4.8543,172000.0
2008-01-16 09:50:00,6.06,6.1,6.05,6.09,149600.0,4.8543,4.8863,4.8463,4.8783,149600.0
2008-01-16 09:55:00,6.1,6.12,6.1,6.1,112000.0,4.8863,4.9024,4.8863,4.8863,112000.0
2008-01-16 10:00:00,6.11,6.18,6.1,6.17,365200.0,4.8943,4.9504,4.8863,4.9424,365200.0
2008-01-16 10:05:00,6.18,6.19,6.12,6.12,127200.0,4.9504,4.9584,4.9024,4.9024,127200.0
2008-01-16 10:10:00,6.12,6.14,6.09,6.09,331600.0,4.9024,4.9184,4.8783,4.8783,331600.0
2008-01-16 10:15:00,6.09,6.11,6.08,6.1,79600.0,4.8783,4.8943,4.8703,4.8863,79600.0
2008-01-16 10:20:00,6.11,6.11,6.09,6.1,83200.0,4.8943,4.8943,4.8783,4.8863,83200.0
2008-01-16 10:25:00,6.11,6.11,6.09,6.09,88800.0,4.8943,4.8943,4.8783,4.8783,88800.0
2008-01-16 10:30:00,6.09,6.15,6.09,6.15,146400.0,4.8783,4.9264,4.8783,4.9264,146400.0
2008-01-16 10:35:00,6.16,6.18,6.16,6.18,136800.0,4.9344,4.9504,4.9344,4.9504,136800.0
2008-01-16 10:40:00,6.17,6.18,6.15,6.15,109600.0,4.9424,4.9504,4.9264,4.9264,109600.0
2008-01-16 10:45:00,6.14,6.14,6.11,6.12,72400.0,4.9184,4.9184,4.8943,4.9024,72400.0
2008-01-16 10:50:00,6.12,6.14,6.12,6.13,66400.0,4.9024,4.9184,4.9024,4.9104,66400.0
2008-01-16 10:55:00,6.12,6.13,6.11,6.12,108000.0,4.9024,4.9104,4.8943,4.9024,108000.0
2008-01-16 11:00:00,6.12,6.15,6.11,6.14,122400.0,4.9024,4.9264,4.8943,4.9184,122400.0
2008-01-16 11:05:00,6.14,6.18,6.14,6.18,87200.0,4.9184,4.9504,4.9184,4.9504,87200.0
2008-01-16 11:10:00,6.18,6.21,6.18,6.2,108800.0,4.9504,4.9745,4.9504,4.9664,108800.0
2008-01-16 11:15:00,6.19,6.21,6.18,6.2,109200.0,4.9584,4.9745,4.9504,4.9664,109200.0
2008-01-16 11:20:00,6.2,6.21,6.15,6.15,155200.0,4.9664,4.9745,4.9264,4.9264,155200.0
2008-01-16 11:25:00,6.15,6.18,6.14,6.18,90000.0,4.9264,4.9504,4.9184,4.9504,90000.0
2008-01-16 11:30:00,6.18,6.18,6.17,6.17,57200.0,4.9504,4.9504,4.9424,4.9424,57200.0
2008-01-16 11:35:00,6.17,6.18,6.17,6.18,56000.0,4.9424,4.9504,4.9424,4.9504,56000.0
2008-01-16 11:40:00,6.18,6.19,6.17,6.17,109200.0,4.9504,4.9584,4.9424,4.9424,109200.0
2008-01-16 11:45:00,6.18,6.19,6.17,6.18,101200.0,4.9504,4.9584,4.9424,4.9504,101200.0
2008-01-16 11:50:00,6.18,6.23,6.17,6.22,75600.0,4.9504,4.9905,4.9424,4.9825,75600.0
2008-01-16 11:55:00,6.23,6.3,6.22,6.28,299200.0,4.9905,5.0465,4.9825,5.0305,299200.0
2008-01-16 12:00:00,6.28,6.29,6.24,6.25,127600.0,5.0305,5.0385,4.9985,5.0065,127600.0
2008-01-16 12:05:00,6.25,6.25,6.22,6.22,102800.0,5.0065,5.0065,4.9825,4.9825,102800.0
2008-01-16 12:10:00,6.22,6.23,6.21,6.21,61200.0,4.9825,4.9905,4.9745,4.9745,61200.0
2008-01-16 12:15:00,6.21,6.21,6.2,6.2,58800.0,4.9745,4.9745,4.9664,4.9664,58800.0
2008-01-16 12:20:00,6.2,6.2,6.16,6.16,72400.0,4.9664,4.9664,4.9344,4.9344,72400.0
2008-01-16 12:25:00,6.16,6.17,6.15,6.17,41200.0,4.9344,4.9424,4.9264,4.9424,41200.0
2008-01-16 12:30:00,6.17,6.2,6.17,6.2,104400.0,4.9424,4.9664,4.9424,4.9664,104400.0
2008-01-16 12:35:00,6.21,6.21,6.18,6.19,39600.0,4.9745,4.9745,4.9504,4.9584,39600.0
2008-01-16 12:40:00,6.19,6.21,6.18,6.21,78800.0,4.9584,4.9745,4.9504,4.9745,78800.0
2008-01-16 12:45:00,6.21,6.22,6.19,6.2,66800.0,4.9745,4.9825,4.9584,4.9664,66800.0
2008-01-16 12:50:00,6.2,6.2,6.2,6.2,101200.0,4.9664,4.9664,4.9664,4.9664,101200.0
2008-01-16 12:55:00,6.2,6.2,6.19,6.2,48400.0,4.9664,4.9664,4.9584,4.9664,48400.0
2008-01-16 13:00:00,6.2,6.2,6.19,6.2,60000.0,4.9664,4.9664,4.9584,4.9664,60000.0
2008-01-16 13:05:00,6.2,6.21,6.19,6.21,78800.0,4.9664,4.9745,4.9584,4.9745,78800.0
2008-01-16 13:10:00,6.21,6.21,6.2,6.2,48000.0,4.9745,4.9745,4.9664,4.9664,48000.0
2008-01-16 13:15:00,6.2,6.2,6.16,6.16,63200.0,4.9664,4.9664,4.9344,4.9344,63200.0
2008-01-16 13:20:00,6.16,6.16,6.16,6.16,118000.0,4.9344,4.9344,4.9344,4.9344,118000.0
2008-01-16 13:25:00,6.16,6.17,6.16,6.17,26400.0,4.9344,4.9424,4.9344,4.9424,26400.0
2008-01-16 13:30:00,6.17,6.17,6.16,6.17,71200.0,4.9424,4.9424,4.9344,4.9424,71200.0
2008-01-16 13:35:00,6.16,6.19,6.16,6.18,58800.0,4.9344,4.9584,4.9344,4.9504,58800.0
2008-01-16 13:40:00,6.18,6.18,6.17,6.18,44000.0,4.9504,4.9504,4.9424,4.9504,44000.0
2008-01-16 13:45:00,6.18,6.18,6.16,6.16,53600.0,4.9504,4.9504,4.9344,4.9344,53600.0
2008-01-16 13:50:00,6.16,6.18,6.16,6.18,42800.0,4.9344,4.9504,4.9344,4.9504,42800.0
2008-01-16 13:55:00,6.18,6.2,6.18,6.2,60800.0,4.9504,4.9664,4.9504,4.9664,60800.0
2008-01-16 14:00:00,6.2,6.2,6.16,6.19,162000.0,4.9664,4.9664,4.9344,4.9584,162000.0
2008-01-16 14:05:00,6.19,6.22,6.18,6.22,153600.0,4.9584,4.9825,4.9504,4.9825,153600.0
2008-01-16 14:10:00,6.22,6.23,6.2,6.21,76800.0,4.9825,4.9905,4.9664,4.9745,76800.0
2008-01-16 14:15:00,6.21,6.22,6.21,6.21,52800.0,4.9745,4.9825,4.9745,4.9745,52800.0
2008-01-16 14:20:00,6.21,6.22,6.21,6.21,52800.0,4.9745,4.9825,4.9745,4.9745,52800.0
2008-01-16 14:25:00,6.21,6.24,6.21,6.24,60000.0,4.9745,4.9985,4.9745,4.9985,60000.0
2008-01-16 14:30:00,6.24,6.25,6.24,6.25,75200.0,4.9985,5.0065,4.9985,5.0065,75200.0
2008-01-16 14:35:00,6.25,6.26,6.24,6.25,78000.0,5.0065,5.0145,4.9985,5.0065,78000.0
2008-01-16 14:40:00,6.25,6.26,6.25,6.26,69600.0,5.0065,5.0145,5.0065,5.0145,69600.0
2008-01-16 14:45:00,6.26,6.26,6.25,6.25,99200.0,5.0145,5.0145,5.0065,5.0065,99200.0
2008-01-16 14:50:00,6.25,6.25,6.24,6.24,81600.0,5.0065,5.0065,4.9985,4.9985,81600.0
2008-01-16 14:55:00,6.23,6.23,6.2,6.2,147600.0,4.9905,4.9905,4.9664,4.9664,147600.0
2008-01-16 15:00:00,6.21,6.21,6.2,6.2,139600.0,4.9745,4.9745,4.9664,4.9664,139600.0
2008-01-16 15:05:00,6.2,6.22,6.19,6.21,143600.0,4.9664,4.9825,4.9584,4.9745,143600.0
2008-01-16 15:10:00,6.22,6.22,6.2,6.21,158800.0,4.9825,4.9825,4.9664,4.9745,158800.0
2008-01-16 15:15:00,6.22,6.24,6.22,6.24,76800.0,4.9825,4.9985,4.9825,4.9985,76800.0
2008-01-16 15:20:00,6.24,6.24,6.21,6.21,221600.0,4.9985,4.9985,4.9745,4.9745,221600.0
2008-01-16 15:25:00,6.21,6.24,6.2,6.24,166000.0,4.9745,4.9985,4.9664,4.9985,166000.0
2008-01-16 15:30:00,6.24,6.25,6.24,6.25,251200.0,4.9985,5.0065,4.9985,5.0065,251200.0
2008-01-16 15:35:00,6.25,6.25,6.2,6.21,320000.0,5.0065,5.0065,4.9664,4.9745,320000.0
2008-01-16 15:40:00,6.21,6.21,6.18,6.18,422400.0,4.9745,4.9745,4.9504,4.9504,422400.0
2008-01-16 15:45:00,6.18,6.2,6.18,6.2,286400.0,4.9504,4.9664,4.9504,4.9664,286400.0
2008-01-16 15:50:00,6.2,6.2,6.18,6.19,272400.0,4.9664,4.9664,4.9504,4.9584,272400.0
2008-01-16 15:55:00,6.19,6.2,6.18,6.19,399600.0,4.9584,4.9664,4.9504,4.9584,399600.0
2008-01-17 09:30:00,6.2,6.23,6.18,6.22,34800.0,4.9664,4.9905,4.9504,4.9825,34800.0
2008-01-17 09:35:00,6.23,6.25,6.21,6.24,64800.0,4.9905,5.0065,4.9745,4.9985,64800.0
2008-01-17 09:40:00,6.24,6.29,6.24,6.27,84400.0,4.9985,5.0385,4.9985,5.0225,84400.0
2008-01-17 09:45:00,6.27,6.29,6.26,6.28,59200.0,5.0225,5.0385,5.0145,5.0305,59200.0
2008-01-17 09:50:00,6.28,6.31,6.26,6.3,318800.0,5.0305,5.0546,5.0145,5.0465,318800.0
2008-01-17 09:55:00,6.3,6.37,6.29,6.37,130000.0,5.0465,5.1026,5.0385,5.1026,130000.0
2008-01-17 10:00:00,6.37,6.39,6.31,6.31,293200.0,5.1026,5.1186,5.0546,5.0546,293200.0
2008-01-17 10:05:00,6.31,6.4,6.29,6.4,166400.0,5.0546,5.1266,5.0385,5.1266,166400.0
2008-01-17 10:10:00,6.39,6.42,6.35,6.36,379600.0,5.1186,5.1427,5.0866,5.0946,379600.0
2008-01-17 10:15:00,6.36,6.36,6.29,6.29,106400.0,5.0946,5.0946,5.0385,5.0385,106400.0
2008-01-17 10:20:00,6.28,6.35,6.27,6.33,137200.0,5.0305,5.0866,5.0225,5.0706,137200.0
2008-01-17 10:25:00,6.32,6.33,6.3,6.32,92400.0,5.0626,5.0706,5.0465,5.0626,92400.0
2008-01-17 10:30:00,6.32,6.32,6.25,6.26,165200.0,5.0626,5.0626,5.0065,5.0145,165200.0
2008-01-17 10:35:00,6.26,6.28,6.23,6.26,164800.0,5.0145,5.0305,4.9905,5.0145,164800.0
2008-01-17 10:40:00,6.26,6.27,6.24,6.27,115600.0,5.0145,5.0225,4.9985,5.0225,115600.0
2008-01-17 10:45:00,6.27,6.29,6.26,6.29,64400.0,5.0225,5.0385,5.0145,5.0385,64400.0
2008-01-17 10:50:00,6.29,6.29,6.25,6.27,172400.0,5.0385,5.0385,5.0065,5.0225,172400.0
2008-01-17 10:55:00,6.27,6.29,6.27,6.29,231600.0,5.0225,5.0385,5.0225,5.0385,231600.0
2008-01-17 11:00:00,6.29,6.29,6.26,6.29,157600.0,5.0385,5.0385,5.0145,5.0385,157600.0
2008-01-17 11:05:00,6.28,6.29,6.27,6.27,116400.0,5.0305,5.0385,5.0225,5.0225,116400.0
2008-01-17 11:10:00,6.27,6.28,6.25,6.27,81200.0,5.0225,5.0305,5.0065,5.0225,81200.0
2008-01-17 11:15:00,6.27,6.28,6.24,6.27,170000.0,5.0225,5.0305,4.9985,5.0225,170000.0
2008-01-17 11:20:00,6.27,6.27,6.25,6.27,103600.0,5.0225,5.0225,5.0065,5.0225,103600.0
2008-01-17 11:25:00,6.28,6.29,6.26,6.29,106000.0,5.0305,5.0385,5.0145,5.0385,106000.0
2008-01-17 11:30:00,6.29,6.29,6.26,6.26,92000.0,5.0385,5.0385,5.0145,5.0145,92000.0
2008-01-17 11:35:00,6.26,6.28,6.25,6.25,90800.0,5.0145,5.0305,5.0065,5.0065,90800.0
2008-01-17 11:40:00,6.25,6.27,6.25,6.26,116000.0,5.0065,5.0225,5.0065,5.0145,116000.0
2008-01-17 11:45:00,6.25,6.29,6.25,6.29,54000.0,5.0065,5.0385,5.0065,5.0385,54000.0
2008-01-17 11:50:00,6.29,6.29,6.25,6.25,65600.0,5.0385,5.0385,5.0065,5.0065,65600.0
2008-01-17 11:55:00,6.25,6.28,6.25,6.26,38400.0,5.0065,5.0305,5.0065,5.0145,38400.0
2008-01-17 12:00:00,6.26,6.27,6.25,6.26,62400.0,5.0145,5.0225,5.0065,5.0145,62400.0
2008-01-17 12:05:00,6.26,6.26,6.25,6.25,79600.0,5.0145,5.0145,5.0065,5.0065,79600.0
2008-01-17 12:10:00,6.25,6.26,6.24,6.24,138800.0,5.0065,5.0145,4.9985,4.9985,138800.0
2008-01-17 12:15:00,6.24,6.25,6.22,6.24,98800.0,4.9985,5.0065,4.9825,4.9985,98800.0
2008-01-17 12:20:00,6.25,6.25,6.23,6.23,72800.0,5.0065,5.0065,4.9905,4.9905,72800.0
2008-01-17 12:25:00,6.23,6.25,6.23,6.25,65600.0,4.9905,5.0065,4.9905,5.0065,65600.0
2008-01-17 12:30:00,6.25,6.3,6.24,6.3,228800.0,5.0065,5.0465,4.9985,5.0465,228800.0
2008-01-17 12:35:00,6.29,6.3,6.27,6.29,108000.0,5.0385,5.0465,5.0225,5.0385,108000.0
2008-01-17 12:40:00,6.29,6.31,6.27,6.29,81600.0,5.0385,5.0546,5.0225,5.0385,81600.0
2008-01-17 12:45:00,6.29,6.3,6.27,6.29,80400.0,5.0385,5.0465,5.0225,5.0385,80400.0
2008-01-17 12:50:00,6.28,6.29,6.26,6.26,64400.0,5.0305,5.0385,5.0145,5.0145,64400.0
2008-01-17 12:55:00,6.26,6.27,6.25,6.27,80000.0,5.0145,5.0225,5.0065,5.0225,80000.0
2008-01-17 13:00:00,6.27,6.27,6.25,6.25,70000.0,5.0225,5.0225,5.0065,5.0065,70000.0
2008-01-17 13:05:00,6.25,6.26,6.25,6.26,92000.0,5.0065,5.0145,5.0065,5.0145,92000.0
2008-01-17 13:10:00,6.26,6.28,6.25,6.28,101600.0,5.0145,5.0305,5.0065,5.0305,101600.0
2008-01-17 13:15:00,6.28,6.33,6.28,6.32,129200.0,5.0305,5.0706,5.0305,5.0626,129200.0
2008-01-17 13:20:00,6.32,6.33,6.31,6.31,64000.0,5.0626,5.0706,5.0546,5.0546,64000.0
2008-01-17 13:25:00,6.31,6.33,6.31,6.32,34800.0,5.0546,5.0706,5.0546,5.0626,34800.0
2008-01-17 13:30:00,6.32,6.33,6.3,6.31,102800.0,5.0626,5.0706,5.0465,5.0546,102800.0
2008-01-17 13:35:00,6.31,6.33,6.3,6.32,65200.0,5.0546,5.0706,5.0465,5.0626,65200.0
2008-01-17 13:40:00,6.32,6.32,6.29,6.29,121600.0,5.0626,5.0626,5.0385,5.0385,121600.0
2008-01-17 13:45:00,6.29,6.3,6.27,6.29,114000.0,5.0385,5.0465,5.0225,5.0385,114000.0
2008-01-17 13:50:00,6.29,6.29,6.28,6.29,98400.0,5.0385,5.0385,5.0305,5.0385,98400.0
2008-01-17 13:55:00,6.29,6.29,6.28,6.28,106400.0,5.0385,5.0385,5.0305,5.0305,106400.0
2008-01-17 14:00:00,6.28,6.29,6.28,6.29,195600.0,5.0305,5.0385,5.0305,5.0385,195600.0
2008-01-17 14:05:00,6.29,6.29,6.28,6.29,90000.0,5.0385,5.0385,5.0305,5.0385,90000.0
2008-01-17 14:10:00,6.28,6.29,6.27,6.27,98800.0,5.0305,5.0385,5.0225,5.0225,98800.0
2008-01-17 14:15:00,6.27,6.27,6.24,6.25,137600.0,5.0225,5.0225,4.9985,5.0065,137600.0
2008-01-17 14:20:00,6.26,6.26,6.25,6.25,82000.0,5.0145,5.0145,5.0065,5.0065,82000.0
2008-01-17 14:25:00,6.26,6.27,6.25,6.25,79200.0,5.0145,5.0225,5.0065,5.0065,79200.0
2008-01-17 14:30:00,6.26,6.26,6.24,6.26,82800.0,5.0145,5.0145,4.9985,5.0145,82800.0
2008-01-17 14:35:00,6.25,6.26,6.24,6.25,119200.0,5.0065,5.0145,4.9985,5.0065,119200.0
2008-01-17 14:40:00,6.25,6.26,6.25,6.26,145200.0,5.0065,5.0145,5.0065,5.0145,145200.0
2008-01-17 14:45:00,6.26,6.28,6.26,6.28,261600.0,5.0145,5.0305,5.0145,5.0305,261600.0
2008-01-17 14:50:00,6.28,6.3,6.28,6.28,172400.0,5.0305,5.0465,5.0305,5.0305,172400.0
2008-01-17 14:55:00,6.28,6.29,6.27,6.27,146400.0,5.0305,5.0385,5.0225,5.0225,146400.0
2008-01-17 15:00:00,6.27,6.29,6.26,6.27,113200.0,5.0225,5.0385,5.0145,5.0225,113200.0
2008-01-17 15:05:00,6.27,6.3,6.26,6.29,163600.0,5.0225,5.0465,5.0145,5.0385,163600.0
2008-01-17 15:10:00,6.29,6.3,6.28,6.3,74800.0,5.0385,5.0465,5.0305,5.0465,74800.0
2008-01-17 15:15:00,6.3,6.3,6.28,6.3,70400.0,5.0465,5.0465,5.0305,5.0465,70400.0
2008-01-17 15:20:00,6.3,6.3,6.28,6.29,74400.0,5.0465,5.0465,5.0305,5.0385,74400.0
2008-01-17 15:25:00,6.29,6.29,6.28,6.28,62400.0,5.0385,5.0385,5.0305,5.0305,62400.0
2008-01-17 15:30:00,6.28,6.29,6.26,6.28,254400.0,5.0305,5.0385,5.0145,5.0305,254400.0
2008-01-17 15:35:00,6.28,6.31,6.27,6.3,194000.0,5.0305,5.0546,5.0225,5.0465,194000.0
2008-01-17 15:40:00,6.3,6.31,6.28,6.28,171200.0,5.0465,5.0546,5.0305,5.0305,171200.0
2008-01-17 15:45:00,6.28,6.29,6.27,6.28,166800.0,5.0305,5.0385,5.0225,5.0305,166800.0
2008-01-17 15:50:00,6.28,6.28,6.27,6.28,171200.0,5.0305,5.0305,5.0225,5.0305,171200.0
2008-01-17 15:55:00,6.28,6.28,6.25,6.28,292000.0,5.0305,5.0305,5.0065,5.0305,292000.0
2008-01-18 09:30:00,6.29,6.37,6.27,6.37,1264400.0,5.0385,5.1026,5.0225,5.1026,1264400.0
2008-01-18 09:35:00,6.38,6.55,6.38,6.51,278800.0,5.1106,5.2468,5.1106,5.2148,278800.0
2008-01-18 09:40:00,6.52,6.55,6.5,6.54,203200.0,5.2228,5.2468,5.2068,5.2388,203200.0
2008-01-18 09:45:00,6.53,6.53,6.5,6.51,389600.0,5.2308,5.2308,5.2068,5.2148,389600.0
2008-01-18 09:50:00,6.52,6.52,6.47,6.47,285200.0,5.2228,5.2228,5.1827,5.1827,285200.0
2008-01-18 09:55:00,6.47,6.47,6.38,6.39,345200.0,5.1827,5.1827,5.1106,5.1186,345200.0
2008-01-18 10:00:00,6.38,6.43,6.38,6.42,498800.0,5.1106,5.1507,5.1106,5.1427,498800.0
2008-01-18 10:05:00,6.41,6.44,6.39,6.41,186800.0,5.1347,5.1587,5.1186,5.1347,186800.0
2008-01-18 10:10:00,6.42,6.49,6.4,6.49,223600.0,5.1427,5.1987,5.1266,5.1987,223600.0
2008-01-18 10:15:00,6.49,6.49,6.42,6.45,244400.0,5.1987,5.1987,5.1427,5.1667,244400.0
2008-01-18 10:20:00,6.45,6.46,6.42,6.45,71200.0,5.1667,5.1747,5.1427,5.1667,71200.0
2008-01-18 10:25:00,6.45,6.46,6.42,6.46,169600.0,5.1667,5.1747,5.1427,5.1747,169600.0
2008-01-18 10:30:00,6.46,6.46,6.39,6.43,381200.0,5.1747,5.1747,5.1186,5.1507,381200.0
2008-01-18 10:35:00,6.43,6.46,6.42,6.44,188800.0,5.1507,5.1747,5.1427,5.1587,188800.0
2008-01-18 10:40:00,6.44,6.46,6.44,6.45,96800.0,5.1587,5.1747,5.1587,5.1667,96800.0
2008-01-18 10:45:00,6.44,6.44,6.41,6.41,156400.0,5.1587,5.1587,5.1347,5.1347,156400.0
2008-01-18 10:50:00,6.41,6.43,6.37,6.38,137600.0,5.1347,5.1507,5.1026,5.1106,137600.0
2008-01-18 10:55:00,6.39,6.42,6.37,6.41,206800.0,5.1186,5.1427,5.1026,5.1347,206800.0
2008-01-18 11:00:00,6.41,6.43,6.38,6.38,82400.0,5.1347,5.1507,5.1106,5.1106,82400.0
2008-01-18 11:05:00,6.38,6.38,6.35,6.36,88000.0,5.1106,5.1106,5.0866,5.0946,88000.0
2008-01-18 11:10:00,6.36,6.4,6.36,6.39,92800.0,5.0946,5.1266,5.0946,5.1186,92800.0
2008-01-18 11:15:00,6.39,6.39,6.37,6.38,89600.0,5.1186,5.1186,5.1026,5.1106,89600.0
2008-01-18 11:20:00,6.38,6.39,6.34,6.36,65600.0,5.1106,5.1186,5.0786,5.0946,65600.0
2008-01-18 11:25:00,6.36,6.39,6.36,6.39,64800.0,5.0946,5.1186,5.0946,5.1186,64800.0
2008-01-18 11:30:00,6.39,6.42,6.38,6.38,124800.0,5.1186,5.1427,5.1106,5.1106,124800.0
2008-01-18 11:35:00,6.38,6.38,6.36,6.37,123600.0,5.1106,5.1106,5.0946,5.1026,123600.0
2008-01-18 11:40:00,6.36,6.36,6.33,6.34,246000.0,5.0946,5.0946,5.0706,5.0786,246000.0
2008-01-18 11:45:00,6.34,6.34,6.24,6.27,245600.0,5.0786,5.0786,4.9985,5.0225,245600.0
2008-01-18 11:50:00,6.27,6.3,6.27,6.28,66800.0,5.0225,5.0465,5.0225,5.0305,66800.0
2008-01-18 11:55:00,6.28,6.29,6.26,6.28,81600.0,5.0305,5.0385,5.0145,5.0305,81600.0
2008-01-18 12:00:00,6.29,6.32,6.28,6.31,88000.0,5.0385,5.0626,5.0305,5.0546,88000.0
2008-01-18 12:05:00,6.31,6.34,6.31,6.31,77200.0,5.0546,5.0786,5.0546,5.0546,77200.0
2008-01-18 12:10:00,6.32,6.33,6.31,6.33,66000.0,5.0626,5.0706,5.0546,5.0706,66000.0
2008-01-18 12:15:00,6.32,6.34,6.32,6.33,78400.0,5.0626,5.0786,5.0626,5.0706,78400.0
2008-01-18 12:20:00,6.33,6.33,6.3,6.32,74400.0,5.0706,5.0706,5.0465,5.0626,74400.0
2008-01-18 12:25:00,6.33,6.38,6.33,6.38,70800.0,5.0706,5.1106,5.0706,5.1106,70800.0
2008-01-18 12:30:00,6.38,6.41,6.37,6.37,85200.0,5.1106,5.1347,5.1026,5.1026,85200.0
2008-01-18 12:35:00,6.38,6.38,6.34,6.34,140800.0,5.1106,5.1106,5.0786,5.0786,140800.0
2008-01-18 12:40:00,6.34,6.35,6.3,6.3,49200.0,5.0786,5.0866,5.0465,5.0465,49200.0
2008-01-18 12:45:00,6.3,6.31,6.3,6.31,101200.0,5.0465,5.0546,5.0465,5.0546,101200.0
2008-01-18 12:50:00,6.32,6.32,6.31,6.31,63600.0,5.0626,5.0626,5.0546,5.0546,63600.0
2008-01-18 12:55:00,6.31,6.32,6.28,6.3,64000.0,5.0546,5.0626,5.0305,5.0465,64000.0
2008-01-18 13:00:00,6.29,6.35,6.29,6.35,111600.0,5.0385,5.0866,5.0385,5.0866,111600.0
2008-01-18 13:05:00,6.35,6.35,6.34,6.34,67200.0,5.0866,5.0866,5.0786,5.0786,67200.0
2008-01-18 13:10:00,6.34,6.34,6.31,6.31,33600.0,5.0786,5.0786,5.0546,5.0546,33600.0
2008-01-18 13:15:00,6.31,6.31,6.28,6.29,51200.0,5.0546,5.0546,5.0305,5.0385,51200.0
2008-01-18 13:20:00,6.28,6.3,6.27,6.3,60000.0,5.0305,5.0465,5.0225,5.0465,60000.0
2008-01-18 13:25:00,6.3,6.3,6.27,6.27,103600.0,5.0465,5.0465,5.0225,5.0225,103600.0
2008-01-18 13:30:00,6.28,6.33,6.28,6.33,75200.0,5.0305,5.0706,5.0305,5.0706,75200.0
2008-01-18 13:35:00,6.33,6.33,6.31,6.31,48800.0,5.0706,5.0706,5.0546,5.0546,48800.0
2008-01-18 13:40:00,6.31,6.33,6.3,6.31,43600.0,5.0546,5.0706,5.0465,5.0546,43600.0
2008-01-18 13:45:00,6.3,6.33,6.3,6.31,80800.0,5.0465,5.0706,5.0465,5.0546,80800.0
2008-01-18 13:50:00,6.31,6.32,6.29,6.3,69600.0,5.0546,5.0626,5.0385,5.0465,69600.0
2008-01-18 13:55:00,6.3,6.31,6.29,6.3,61600.0,5.0465,5.0546,5.0385,5.0465,61600.0
2008-01-18 14:00:00,6.3,6.32,6.3,6.31,56000.0,5.0465,5.0626,5.0465,5.0546,56000.0
2008-01-18 14:05:00,6.31,6.32,6.29,6.32,95600.0,5.0546,5.0626,5.0385,5.0626,95600.0
2008-01-18 14:10:00,6.32,6.33,6.32,6.33,39600.0,5.0626,5.0706,5.0626,5.0706,39600.0
2008-01-18 14:15:00,6.32,6.33,6.3,6.31,85200.0,5.0626,5.0706,5.0465,5.0546,85200.0
2008-01-18 14:20:00,6.31,6.31,6.27,6.28,40400.0,5.0546,5.0546,5.0225,5.0305,40400.0
2008-01-18 14:25:00,6.28,6.28,6.26,6.27,85200.0,5.0305,5.0305,5.0145,5.0225,85200.0
2008-01-18 14:30:00,6.27,6.27,6.24,6.24,71600.0,5.0225,5.0225,4.9985,4.9985,71600.0
2008-01-18 14:35:00,6.24,6.25,6.24,6.25,58000.0,4.9985,5.0065,4.9985,5.0065,58000.0
2008-01-18 14:40:00,6.25,6.25,6.24,6.24,66800.0,5.0065,5.0065,4.9985,4.9985,66800.0
2008-01-18 14:45:00,6.24,6.26,6.24,6.25,79200.0,4.9985,5.0145,4.9985,5.0065,79200.0
2008-01-18 14:50:00,6.25,6.26,6.25,6.25,80800.0,5.0065,5.0145,5.0065,5.0065,80800.0
2008-01-18 14:55:00,6.25,6.29,6.25,6.29,129200.0,5.0065,5.0385,5.0065,5.0385,129200.0
2008-01-18 15:00:00,6.29,6.29,6.26,6.27,50400.0,5.0385,5.0385,5.0145,5.0225,50400.0
2008-01-18 15:05:00,6.28,6.3,6.27,6.3,84000.0,5.0305,5.0465,5.0225,5.0465,84000.0
2008-01-18 15:10:00,6.3,6.32,6.28,6.3,76800.0,5.0465,5.0626,5.0305,5.0465,76800.0
2008-01-18 15:15:00,6.3,6.31,6.29,6.29,80000.0,5.0465,5.0546,5.0385,5.0385,80000.0
2008-01-18 15:20:00,6.29,6.31,6.29,6.29,96400.0,5.0385,5.0546,5.0385,5.0385,96400.0
2008-01-18 15:25:00,6.29,6.29,6.28,6.28,75200.0,5.0385,5.0385,5.0305,5.0305,75200.0
2008-01-18 15:30:00,6.28,6.3,6.28,6.29,88400.0,5.0305,5.0465,5.0305,5.0385,88400.0
2008-01-18 15:35:00,6.29,6.3,6.28,6.28,59600.0,5.0385,5.0465,5.0305,5.0305,59600.0
2008-01-18 15:40:00,6.29,6.3,6.28,6.29,70000.0,5.0385,5.0465,5.0305,5.0385,70000.0
2008-01-18 15:45:00,6.29,6.32,6.29,6.32,153200.0,5.0385,5.0626,5.0385,5.0626,153200.0
2008-01-18 15:50:00,6.32,6.32,6.3,6.3,61600.0,5.0626,5.0626,5.0465,5.0465,61600.0
2008-01-18 15:55:00,6.3,6.3,6.26,6.26,246800.0,5.0465,5.0465,5.0145,5.0145,246800.0
2008-01-22 09:30:00,6.17,6.24,6.07,6.18,180400.0,4.9424,4.9985,4.8623,4.9504,180400.0
2008-01-22 09:35:00,6.2,6.3,6.15,6.25,134000.0,4.9664,5.0465,4.9264,5.0065,134000.0
2008-01-22 09:40:00,6.22,6.3,6.22,6.3,170000.0,4.9825,5.0465,4.9825,5.0465,170000.0
2008-01-22 09:45:00,6.29,6.43,6.29,6.42,126400.0,5.0385,5.1507,5.0385,5.1427,126400.0
2008-01-22 09:50:00,6.41,6.43,6.38,6.43,229600.0,5.1347,5.1507,5.1106,5.1507,229600.0
2008-01-22 09:55:00,6.43,6.43,6.35,6.35,156800.0,5.1507,5.1507,5.0866,5.0866,156800.0
2008-01-22 10:00:00,6.34,6.36,6.3,6.32,150000.0,5.0786,5.0946,5.0465,5.0626,150000.0
2008-01-22 10:05:00,6.35,6.37,6.3,6.36,127600.0,5.0866,5.1026,5.0465,5.0946,127600.0
2008-01-22 10:10:00,6.36,6.37,6.3,6.3,145600.0,5.0946,5.1026,5.0465,5.0465,145600.0
2008-01-22 10:15:00,6.3,6.36,6.29,6.36,197200.0,5.0465,5.0946,5.0385,5.0946,197200.0
2008-01-22 10:20:00,6.36,6.43,6.36,6.43,256400.0,5.0946,5.1507,5.0946,5.1507,256400.0
2008-01-22 10:25:00,6.43,6.5,6.42,6.45,250400.0,5.1507,5.2068,5.1427,5.1667,250400.0
2008-01-22 10:30:00,6.45,6.5,6.44,6.48,256000.0,5.1667,5.2068,5.1587,5.1907,256000.0
2008-01-22 10:35:00,6.48,6.51,6.46,6.5,234000.0,5.1907,5.2148,5.1747,5.2068,234000.0
2008-01-22 10:40:00,6.5,6.57,6.49,6.55,322800.0,5.2068,5.2628,5.1987,5.2468,322800.0
2008-01-22 10:45:00,6.55,6.56,6.51,6.51,263600.0,5.2468,5.2548,5.2148,5.2148,263600.0
2008-01-22 10:50:00,6.51,6.54,6.5,6.52,186400.0,5.2148,5.2388,5.2068,5.2228,186400.0
2008-01-22 10:55:00,6.52,6.58,6.51,6.54,298400.0,5.2228,5.2708,5.2148,5.2388,298400.0
2008-01-22 11:00:00,6.54,6.58,6.54,6.56,92400.0,5.2388,5.2708,5.2388,5.2548,92400.0
2008-01-22 11:05:00,6.57,6.6,6.56,6.58,186400.0,5.2628,5.2869,5.2548,5.2708,186400.0
2008-01-22 11:10:00,6.58,6.59,6.55,6.56,250800.0,5.2708,5.2788,5.2468,5.2548,250800.0
2008-01-22 11:15:00,6.56,6.57,6.53,6.54,174800.0,5.2548,5.2628,5.2308,5.2388,174800.0
2008-01-22 11:20:00,6.54,6.54,6.49,6.5,118800.0,5.2388,5.2388,5.1987,5.2068,118800.0
2008-01-22 11:25:00,6.5,6.52,6.47,6.48,144000.0,5.2068,5.2228,5.1827,5.1907,144000.0
2008-01-22 11:30:00,6.49,6.49,6.43,6.44,116000.0,5.1987,5.1987,5.1507,5.1587,116000.0
2008-01-22 11:35:00,6.43,6.47,6.43,6.43,100000.0,5.1507,5.1827,5.1507,5.1507,100000.0
2008-01-22 11:40:00,6.44,6.49,6.43,6.48,120000.0,5.1587,5.1987,5.1507,5.1907,120000.0
2008-01-22 11:45:00,6.49,6.49,6.46,6.49,112000.0,5.1987,5.1987,5.1747,5.1987,112000.0
2008-01-22 11:50:00,6.49,6.53,6.48,6.49,109600.0,5.1987,5.2308,5.1907,5.1987,109600.0
2008-01-22 11:55:00,6.5,6.51,6.49,6.49,55200.0,5.2068,5.2148,5.1987,5.1987,55200.0
2008-01-22 12:00:00,6.49,6.54,6.49,6.52,167200.0,5.1987,5.2388,5.1987,5.2228,167200.0
2008-01-22 12:05:00,6.52,6.56,6.52,6.55,79600.0,5.2228,5.2548,5.2228,5.2468,79600.0
2008-01-22 12:10:00,6.55,6.56,6.53,6.53,168400.0,5.2468,5.2548,5.2308,5.2308,168400.0
2008-01-22 12:15:00,6.53,6.55,6.52,6.52,63600.0,5.2308,5.2468,5.2228,5.2228,63600.0
2008-01-22 12:20:00,6.53,6.56,6.51,6.56,66800.0,5.2308,5.2548,5.2148,5.2548,66800.0
2008-01-22 12:25:00,6.55,6.57,6.55,6.55,117600.0,5.2468,5.2628,5.2468,5.2468,117600.0
2008-01-22 12:30:00,6.55,6.56,6.53,6.56,28400.0,5.2468,5.2548,5.2308,5.2548,28400.0
2008-01-22 12:35:00,6.56,6.58,6.54,6.55,77200.0,5.2548,5.2708,5.2388,5.2468,77200.0
2008-01-22 12:40:00,6.55,6.58,6.52,6.57,62800.0,5.2468,5.2708,5.2228,5.2628,62800.0
2008-01-22 12:45:00,6.57,6.58,6.55,6.57,58400.0,5.2628,5.2708,5.2468,5.2628,58400.0
2008-01-22 12:50:00,6.56,6.59,6.56,6.59,62800.0,5.2548,5.2788,5.2548,5.2788,62800.0
2008-01-22 12:55:00,6.58,6.6,6.57,6.58,86800.0,5.2708,5.2869,5.2628,5.2708,86800.0
2008-01-22 13:00:00,6.59,6.62,6.58,6.62,127200.0,5.2788,5.3029,5.2708,5.3029,127200.0
2008-01-22 13:05:00,6.62,6.64,6.6,6.63,220800.0,5.3029,5.3189,5.2869,5.3109,220800.0
2008-01-22 13:10:00,6.63,6.66,6.62,6.63,180800.0,5.3109,5.3349,5.3029,5.3109,180800.0
2008-01-22 13:15:00,6.64,6.65,6.59,6.61,127200.0,5.3189,5.3269,5.2788,5.2949,127200.0
2008-01-22 13:20:00,6.61,6.64,6.61,6.63,76800.0,5.2949,5.3189,5.2949,5.3109,76800.0
2008-01-22 13:25:00,6.63,6.63,6.58,6.6,59600.0,5.3109,5.3109,5.2708,5.2869,59600.0
2008-01-22 13:30:00,6.59,6.6,6.57,6.58,74400.0,5.2788,5.2869,5.2628,5.2708,74400.0
2008-01-22 13:35:00,6.57,6.58,6.54,6.55,125200.0,5.2628,5.2708,5.2388,5.2468,125200.0
2008-01-22 13:40:00,6.56,6.58,6.55,6.57,120800.0,5.2548,5.2708,5.2468,5.2628,120800.0
2008-01-22 13:45:00,6.58,6.58,6.56,6.58,75200.0,5.2708,5.2708,5.2548,5.2708,75200.0
2008-01-22 13:50:00,6.58,6.58,6.56,6.56,96000.0,5.2708,5.2708,5.2548,5.2548,96000.0
2008-01-22 13:55:00,6.56,6.56,6.53,6.56,89200.0,5.2548,5.2548,5.2308,5.2548,89200.0
2008-01-22 14:00:00,6.56,6.56,6.52,6.52,97200.0,5.2548,5.2548,5.2228,5.2228,97200.0
2008-01-22 14:05:00,6.52,6.53,6.48,6.48,155200.0,5.2228,5.2308,5.1907,5.1907,155200.0
2008-01-22 14:10:00,6.49,6.52,6.48,6.51,215600.0,5.1987,5.2228,5.1907,5.2148,215600.0
2008-01-22 14:15:00,6.51,6.53,6.51,6.51,141600.0,5.2148,5.2308,5.2148,5.2148,141600.0
2008-01-22 14:20:00,6.51,6.51,6.49,6.49,176000.0,5.2148,5.2148,5.1987,5.1987,176000.0
2008-01-22 14:25:00,6.49,6.51,6.49,6.5,100000.0,5.1987,5.2148,5.1987,5.2068,100000.0
2008-01-22 14:30:00,6.5,6.51,6.48,6.49,155200.0,5.2068,5.2148,5.1907,5.1987,155200.0
2008-01-22 14:35:00,6.49,6.5,6.49,6.5,93600.0,5.1987,5.2068,5.1987,5.2068,93600.0
2008-01-22 14:40:00,6.5,6.53,6.49,6.52,175600.0,5.2068,5.2308,5.1987,5.2228,175600.0
2008-01-22 14:45:00,6.52,6.53,6.52,6.53,136800.0,5.2228,5.2308,5.2228,5.2308,136800.0
2008-01-22 14:50:00,6.52,6.54,6.52,6.53,105600.0,5.2228,5.2388,5.2228,5.2308,105600.0
2008-01-22 14:55:00,6.53,6.56,6.52,6.53,88800.0,5.2308,5.2548,5.2228,5.2308,88800.0
2008-01-22 15:00:00,6.53,6.56,6.53,6.56,88000.0,5.2308,5.2548,5.2308,5.2548,88000.0
2008-01-22 15:05:00,6.56,6.59,6.55,6.59,166800.0,5.2548,5.2788,5.2468,5.2788,166800.0
2008-01-22 15:10:00,6.58,6.58,6.53,6.54,119600.0,5.2708,5.2708,5.2308,5.2388,119600.0
2008-01-22 15:15:00,6.55,6.57,6.54,6.57,177600.0,5.2468,5.2628,5.2388,5.2628,177600.0
2008-01-22 15:20:00,6.56,6.57,6.55,6.57,105600.0,5.2548,5.2628,5.2468,5.2628,105600.0
2008-01-22 15:25:00,6.58,6.6,6.56,6.58,157200.0,5.2708,5.2869,5.2548,5.2708,157200.0
2008-01-22 15:30:00,6.58,6.6,6.58,6.58,354000.0,5.2708,5.2869,5.2708,5.2708,354000.0
2008-01-22 15:35:00,6.59,6.66,6.59,6.64,383600.0,5.2788,5.3349,5.2788,5.3189,383600.0
2008-01-22 15:40:00,6.64,6.65,6.6,6.61,302000.0,5.3189,5.3269,5.2869,5.2949,302000.0
2008-01-22 15:45:00,6.61,6.65,6.59,6.65,235600.0,5.2949,5.3269,5.2788,5.3269,235600.0
2008-01-22 15:50:00,6.65,6.65,6.61,6.62,357600.0,5.3269,5.3269,5.2949,5.3029,357600.0
2008-01-22 15:55:00,6.62,6.64,6.6,6.63,327600.0,5.3029,5.3189,5.2869,5.3109,327600.0
2008-01-23 09:30:00,6.47,6.53,6.42,6.5,199600.0,5.1827,5.2308,5.1427,5.2068,199600.0
2008-01-23 09:35:00,6.51,6.54,6.48,6.5,109600.0,5.2148,5.2388,5.1907,5.2068,109600.0
2008-01-23 09:40:00,6.51,6.55,6.49,6.54,128800.0,5.2148,5.2468,5.1987,5.2388,128800.0
2008-01-23 09:45:00,6.54,6.61,6.52,6.61,232000.0,5.2388,5.2949,5.2228,5.2949,232000.0
2008-01-23 09:50:00,6.6,6.68,6.6,6.68,331200.0,5.2869,5.3509,5.2869,5.3509,331200.0
2008-01-23 09:55:00,6.67,6.74,6.66,6.73,228400.0,5.3429,5.399,5.3349,5.391,228400.0
2008-01-23 10:00:00,6.72,6.8,6.72,6.77,456000.0,5.383,5.4471,5.383,5.423,456000.0
2008-01-23 10:05:00,6.77,6.81,6.74,6.75,192000.0,5.423,5.4551,5.399,5.407,192000.0
2008-01-23 10:10:00,6.75,6.86,6.75,6.81,381600.0,5.407,5.4951,5.407,5.4551,381600.0
2008-01-23 10:15:00,6.8,6.91,6.79,6.91,194800.0,5.4471,5.5352,5.4391,5.5352,194800.0
2008-01-23 10:20:00,6.9,6.94,6.83,6.86,503200.0,5.5272,5.5592,5.4711,5.4951,503200.0
2008-01-23 10:25:00,6.86,6.9,6.82,6.89,206400.0,5.4951,5.5272,5.4631,5.5192,206400.0
2008-01-23 10:30:00,6.88,6.9,6.81,6.81,209600.0,5.5111,5.5272,5.4551,5.4551,209600.0
2008-01-23 10:35:00,6.81,6.85,6.8,6.84,207200.0,5.4551,5.4871,5.4471,5.4791,207200.0
2008-01-23 10:40:00,6.85,6.85,6.78,6.8,90800.0,5.4871,5.4871,5.431,5.4471,90800.0
2008-01-23 10:45:00,6.79,6.85,6.79,6.85,349600.0,5.4391,5.4871,5.4391,5.4871,349600.0
2008-01-23 10:50:00,6.85,6.86,6.82,6.84,567200.0,5.4871,5.4951,5.4631,5.4791,567200.0
2008-01-23 10:55:00,6.84,6.87,6.83,6.87,627200.0,5.4791,5.5031,5.4711,5.5031,627200.0
2008-01-23 11:00:00,6.88,6.9,6.84,6.87,252800.0,5.5111,5.5272,5.4791,5.5031,252800.0
2008-01-23 11:05:00,6.88,6.89,6.84,6.84,179600.0,5.5111,5.5192,5.4791,5.4791,179600.0
2008-01-23 11:10:00,6.84,6.86,6.84,6.85,100800.0,5.4791,5.4951,5.4791,5.4871,100800.0
2008-01-23 11:15:00,6.86,6.86,6.83,6.84,158800.0,5.4951,5.4951,5.4711,5.4791,158800.0
2008-01-23 11:20:00,6.84,6.86,6.83,6.86,140800.0,5.4791,5.4951,5.4711,5.4951,140800.0
2008-01-23 11:25:00,6.86,6.88,6.83,6.83,232400.0,5.4951,5.5111,5.4711,5.4711,232400.0
2008-01-23 11:30:00,6.84,6.85,6.75,6.78,108800.0,5.4791,5.4871,5.407,5.431,108800.0
2008-01-23 11:35:00,6.78,6.78,6.76,6.77,152000.0,5.431,5.431,5.415,5.423,152000.0
2008-01-23 11:40:00,6.77,6.79,6.74,6.76,156000.0,5.423,5.4391,5.399,5.415,156000.0
2008-01-23 11:45:00,6.76,6.79,6.75,6.79,306400.0,5.415,5.4391,5.407,5.4391,306400.0
2008-01-23 11:50:00,6.78,6.81,6.78,6.81,191200.0,5.431,5.4551,5.431,5.4551,191200.0
2008-01-23 11:55:00,6.81,6.82,6.79,6.8,153600.0,5.4551,5.4631,5.4391,5.4471,153600.0
2008-01-23 12:00:00,6.8,6.83,6.8,6.81,169200.0,5.4471,5.4711,5.4471,5.4551,169200.0
2008-01-23 12:05:00,6.81,6.84,6.81,6.83,107600.0,5.4551,5.4791,5.4551,5.4711,107600.0
2008-01-23 12:10:00,6.83,6.84,6.82,6.84,112400.0,5.4711,5.4791,5.4631,5.4791,112400.0
2008-01-23 12:15:00,6.84,6.85,6.83,6.85,105200.0,5.4791,5.4871,5.4711,5.4871,105200.0
2008-01-23 12:20:00,6.84,6.87,6.84,6.86,113200.0,5.4791,5.5031,5.4791,5.4951,113200.0
2008-01-23 12:25:00,6.86,6.86,6.81,6.81,75200.0,5.4951,5.4951,5.4551,5.4551,75200.0
2008-01-23 12:30:00,6.81,6.81,6.75,6.75,143600.0,5.4551,5.4551,5.407,5.407,143600.0
2008-01-23 12:35:00,6.75,6.76,6.7,6.7,198800.0,5.407,5.415,5.367,5.367,198800.0
2008-01-23 12:40:00,6.7,6.73,6.7,6.7,188000.0,5.367,5.391,5.367,5.367,188000.0
2008-01-23 12:45:00,6.7,6.73,6.66,6.72,124800.0,5.367,5.391,5.3349,5.383,124800.0
2008-01-23 12:50:00,6.73,6.75,6.69,6.75,146400.0,5.391,5.407,5.3589,5.407,146400.0
2008-01-23 12:55:00,6.75,6.75,6.71,6.74,81600.0,5.407,5.407,5.375,5.399,81600.0
2008-01-23 13:00:00,6.74,6.77,6.74,6.76,229200.0,5.399,5.423,5.399,5.415,229200.0
2008-01-23 13:05:00,6.75,6.78,6.75,6.75,297200.0,5.407,5.431,5.407,5.407,297200.0
2008-01-23 13:10:00,6.75,6.76,6.72,6.75,171200.0,5.407,5.415,5.383,5.407,171200.0
2008-01-23 13:15:00,6.76,6.77,6.71,6.73,141600.0,5.415,5.423,5.375,5.391,141600.0
2008-01-23 13:20:00,6.73,6.75,6.71,6.73,156000.0,5.391,5.407,5.375,5.391,156000.0
2008-01-23 13:25:00,6.73,6.73,6.71,6.71,45600.0,5.391,5.391,5.375,5.375,45600.0
2008-01-23 13:30:00,6.72,6.75,6.7,6.74,78400.0,5.383,5.407,5.367,5.399,78400.0
2008-01-23 13:35:00,6.74,6.78,6.73,6.75,90000.0,5.399,5.431,5.391,5.407,90000.0
2008-01-23 13:40:00,6.75,6.78,6.73,6.75,106000.0,5.407,5.431,5.391,5.407,106000.0
2008-01-23 13:45:00,6.76,6.76,6.71,6.74,202800.0,5.415,5.415,5.375,5.399,202800.0
2008-01-23 13:50:00,6.74,6.77,6.74,6.74,92400.0,5.399,5.423,5.399,5.399,92400.0
2008-01-23 13:55:00,6.74,6.76,6.74,6.75,93200.0,5.399,5.415,5.399,5.407,93200.0
2008-01-23 14:00:00,6.75,6.77,6.74,6.75,83600.0,5.407,5.423,5.399,5.407,83600.0
2008-01-23 14:05:00,6.76,6.79,6.75,6.79,91200.0,5.415,5.4391,5.407,5.4391,91200.0
2008-01-23 14:10:00,6.79,6.81,6.77,6.81,72400.0,5.4391,5.4551,5.423,5.4551,72400.0
2008-01-23 14:15:00,6.81,6.81,6.8,6.8,89200.0,5.4551,5.4551,5.4471,5.4471,89200.0
2008-01-23 14:20:00,6.8,6.87,6.8,6.86,148800.0,5.4471,5.5031,5.4471,5.4951,148800.0
2008-01-23 14:25:00,6.86,6.89,6.86,6.86,97200.0,5.4951,5.5192,5.4951,5.4951,97200.0
2008-01-23 14:30:00,6.86,6.86,6.81,6.83,104400.0,5.4951,5.4951,5.4551,5.4711,104400.0
2008-01-23 14:35:00,6.82,6.85,6.8,6.85,42400.0,5.4631,5.4871,5.4471,5.4871,42400.0
2008-01-23 14:40:00,6.85,6.85,6.8,6.81,72000.0,5.4871,5.4871,5.4471,5.4551,72000.0
2008-01-23 14:45:00,6.81,6.81,6.76,6.81,62000.0,5.4551,5.4551,5.415,5.4551,62000.0
2008-01-23 14:50:00,6.81,6.82,6.79,6.8,92000.0,5.4551,5.4631,5.4391,5.4471,92000.0
2008-01-23 14:55:00,6.8,6.84,6.8,6.84,64000.0,5.4471,5.4791,5.4471,5.4791,64000.0
2008-01-23 15:00:00,6.84,6.89,6.82,6.89,123600.0,5.4791,5.5192,5.4631,5.5192,123600.0
2008-01-23 15:05:00,6.89,6.91,6.86,6.91,88800.0,5.5192,5.5352,5.4951,5.5352,88800.0
2008-01-23 15:10:00,6.91,6.93,6.9,6.92,365600.0,5.5352,5.5512,5.5272,5.5432,365600.0
2008-01-23 15:15:00,6.93,6.93,6.9,6.91,194000.0,5.5512,5.5512,5.5272,5.5352,194000.0
2008-01-23 15:20:00,6.91,6.91,6.89,6.9,267200.0,5.5352,5.5352,5.5192,5.5272,267200.0
2008-01-23 15:25:00,6.9,6.93,6.89,6.92,361200.0,5.5272,5.5512,5.5192,5.5432,361200.0
2008-01-23 15:30:00,6.93,6.93,6.89,6.91,473600.0,5.5512,5.5512,5.5192,5.5352,473600.0
2008-01-23 15:35:00,6.91,6.91,6.89,6.9,367600.0,5.5352,5.5352,5.5192,5.5272,367600.0
2008-01-23 15:40:00,6.9,6.9,6.85,6.86,352000.0,5.5272,5.5272,5.4871,5.4951,352000.0
2008-01-23 15:45:00,6.86,6.88,6.86,6.87,305600.0,5.4951,5.5111,5.4951,5.5031,305600.0
2008-01-23 15:50:00,6.87,6.88,6.85,6.86,350000.0,5.5031,5.5111,5.4871,5.4951,350000.0
2008-01-23 15:55:00,6.86,6.87,6.86,6.86,436000.0,5.4951,5.5031,5.4951,5.4951,436000.0
2008-01-24 09:30:00,6.87,6.97,6.83,6.97,158800.0,5.5031,5.5832,5.4711,5.5832,158800.0
2008-01-24 09:35:00,6.96,6.99,6.96,6.99,256800.0,5.5752,5.5993,5.5752,5.5993,256800.0
2008-01-24 09:40:00,6.99,7.04,6.98,7.04,384000.0,5.5993,5.6393,5.5913,5.6393,384000.0
2008-01-24 09:45:00,7.04,7.04,7.02,7.02,284800.0,5.6393,5.6393,5.6233,5.6233,284800.0
2008-01-24 09:50:00,7.02,7.02,6.86,6.92,690000.0,5.6233,5.6233,5.4951,5.5432,690000.0
2008-01-24 09:55:00,6.93,7.03,6.93,7.01,300400.0,5.5512,5.6313,5.5512,5.6153,300400.0
2008-01-24 10:00:00,7.01,7.03,6.98,6.98,167600.0,5.6153,5.6313,5.5913,5.5913,167600.0
2008-01-24 10:05:00,6.98,7.01,6.95,6.97,226800.0,5.5913,5.6153,5.5672,5.5832,226800.0
2008-01-24 10:10:00,6.97,6.97,6.87,6.87,230000.0,5.5832,5.5832,5.5031,5.5031,230000.0
2008-01-24 10:15:00,6.87,6.88,6.86,6.86,352000.0,5.5031,5.5111,5.4951,5.4951,352000.0
2008-01-24 10:20:00,6.87,6.88,6.84,6.87,199200.0,5.5031,5.5111,5.4791,5.5031,199200.0
2008-01-24 10:25:00,6.86,6.93,6.85,6.91,223200.0,5.4951,5.5512,5.4871,5.5352,223200.0
2008-01-24 10:30:00,6.9,6.92,6.88,6.9,145200.0,5.5272,5.5432,5.5111,5.5272,145200.0
2008-01-24 10:35:00,6.91,6.91,6.86,6.9,107200.0,5.5352,5.5352,5.4951,5.5272,107200.0
2008-01-24 10:40:00,6.9,6.9,6.88,6.88,60800.0,5.5272,5.5272,5.5111,5.5111,60800.0
2008-01-24 10:45:00,6.88,6.9,6.86,6.88,80800.0,5.5111,5.5272,5.4951,5.5111,80800.0
2008-01-24 10:50:00,6.88,6.88,6.85,6.86,98000.0,5.5111,5.5111,5.4871,5.4951,98000.0
2008-01-24 10:55:00,6.86,6.89,6.86,6.88,79200.0,5.4951,5.5192,5.4951,5.5111,79200.0
2008-01-24 11:00:00,6.88,6.88,6.83,6.83,62800.0,5.5111,5.5111,5.4711,5.4711,62800.0
2008-01-24 11:05:00,6.83,6.83,6.79,6.8,97600.0,5.4711,5.4711,5.4391,5.4471,97600.0
2008-01-24 11:10:00,6.8,6.8,6.79,6.79,88800.0,5.4471,5.4471,5.4391,5.4391,88800.0
2008-01-24 11:15:00,6.79,6.79,6.79,6.79,126800.0,5.4391,5.4391,5.4391,5.4391,126800.0
2008-01-24 11:20:00,6.79,6.79,6.77,6.77,128000.0,5.4391,5.4391,5.423,5.423,128000.0
2008-01-24 11:25:00,6.77,6.77,6.74,6.75,111600.0,5.423,5.423,5.399,5.407,111600.0
2008-01-24 11:30:00,6.75,6.78,6.75,6.77,157200.0,5.407,5.431,5.407,5.423,157200.0
2008-01-24 11:35:00,6.77,6.8,6.77,6.79,104400.0,5.423,5.4471,5.423,5.4391,104400.0
2008-01-24 11:40:00,6.79,6.81,6.79,6.81,61200.0,5.4391,5.4551,5.4391,5.4551,61200.0
2008-01-24 11:45:00,6.81,6.86,6.81,6.84,71200.0,5.4551,5.4951,5.4551,5.4791,71200.0
2008-01-24 11:50:00,6.85,6.86,6.84,6.84,49200.0,5.4871,5.4951,5.4791,5.4791,49200.0
2008-01-24 11:55:00,6.84,6.84,6.81,6.81,39200.0,5.4791,5.4791,5.4551,5.4551,39200.0
2008-01-24 12:00:00,6.81,6.82,6.8,6.81,58800.0,5.4551,5.4631,5.4471,5.4551,58800.0
2008-01-24 12:05:00,6.81,6.83,6.8,6.82,80000.0,5.4551,5.4711,5.4471,5.4631,80000.0
2008-01-24 12:10:00,6.82,6.83,6.82,6.82,36800.0,5.4631,5.4711,5.4631,5.4631,36800.0
2008-01-24 12:15:00,6.82,6.83,6.79,6.8,80000.0,5.4631,5.4711,5.4391,5.4471,80000.0
2008-01-24 12:20:00,6.79,6.81,6.79,6.79,64400.0,5.4391,5.4551,5.4391,5.4391,64400.0
2008-01-24 12:25:00,6.78,6.79,6.78,6.79,54800.0,5.431,5.4391,5.431,5.4391,54800.0
2008-01-24 12:30:00,6.79,6.81,6.79,6.8,39600.0,5.4391,5.4551,5.4391,5.4471,39600.0
2008-01-24 12:35:00,6.8,6.8,6.73,6.73,95600.0,5.4471,5.4471,5.391,5.391,95600.0
2008-01-24 12:40:00,6.73,6.76,6.73,6.75,43200.0,5.391,5.415,5.391,5.407,43200.0
2008-01-24 12:45:00,6.76,6.79,6.75,6.77,78400.0,5.415,5.4391,5.407,5.423,78400.0
2008-01-24 12:50:00,6.78,6.8,6.77,6.8,69200.0,5.431,5.4471,5.423,5.4471,69200.0
2008-01-24 12:55:00,6.79,6.83,6.79,6.82,91600.0,5.4391,5.4711,5.4391,5.4631,91600.0
2008-01-24 13:00:00,6.83,6.83,6.81,6.83,106800.0,5.4711,5.4711,5.4551,5.4711,106800.0
2008-01-24 13:05:00,6.83,6.83,6.82,6.83,191600.0,5.4711,5.4711,5.4631,5.4711,191600.0
2008-01-24 13:10:00,6.83,6.87,6.82,6.87,132000.0,5.4711,5.5031,5.4631,5.5031,132000.0
2008-01-24 13:15:00,6.87,6.89,6.87,6.89,151200.0,5.5031,5.5192,5.5031,5.5192,151200.0
2008-01-24 13:20:00,6.89,6.92,6.88,6.91,174800.0,5.5192,5.5432,5.5111,5.5352,174800.0
2008-01-24 13:25:00,6.91,6.93,6.9,6.9,106000.0,5.5352,5.5512,5.5272,5.5272,106000.0
2008-01-24 13:30:00,6.9,6.91,6.87,6.89,74800.0,5.5272,5.5352,5.5031,5.5192,74800.0
2008-01-24 13:35:00,6.89,6.89,6.87,6.89,89200.0,5.5192,5.5192,5.5031,5.5192,89200.0
2008-01-24 13:40:00,6.89,6.92,6.88,6.91,100000.0,5.5192,5.5432,5.5111,5.5352,100000.0
2008-01-24 13:45:00,6.92,6.95,6.91,6.91,122000.0,5.5432,5.5672,5.5352,5.5352,122000.0
2008-01-24 13:50:00,6.92,6.94,6.91,6.93,66800.0,5.5432,5.5592,5.5352,5.5512,66800.0
2008-01-24 13:55:00,6.93,6.94,6.92,6.94,88000.0,5.5512,5.5592,5.5432,5.5592,88000.0
2008-01-24 14:00:00,6.94,6.97,6.93,6.97,146400.0,5.5592,5.5832,5.5512,5.5832,146400.0
2008-01-24 14:05:00,6.97,7.0,6.97,7.0,173200.0,5.5832,5.6073,5.5832,5.6073,173200.0
2008-01-24 14:10:00,6.99,7.0,6.99,7.0,323200.0,5.5993,5.6073,5.5993,5.6073,323200.0
2008-01-24 14:15:00,7.0,7.02,7.0,7.0,652000.0,5.6073,5.6233,5.6073,5.6073,652000.0
2008-01-24 14:20:00,7.0,7.03,6.99,7.03,267600.0,5.6073,5.6313,5.5993,5.6313,267600.0
2008-01-24 14:25:00,7.03,7.03,7.0,7.01,246400.0,5.6313,5.6313,5.6073,5.6153,246400.0
2008-01-24 14:30:00,7.01,7.02,7.0,7.01,294800.0,5.6153,5.6233,5.6073,5.6153,294800.0
2008-01-24 14:35:00,7.01,7.03,6.99,7.03,240400.0,5.6153,5.6313,5.5993,5.6313,240400.0
2008-01-24 14:40:00,7.03,7.06,7.01,7.05,495600.0,5.6313,5.6553,5.6153,5.6473,495600.0
2008-01-24 14:45:00,7.05,7.07,7.0,7.01,359600.0,5.6473,5.6633,5.6073,5.6153,359600.0
2008-01-24 14:50:00,7.01,7.01,6.99,7.0,267600.0,5.6153,5.6153,5.5993,5.6073,267600.0
2008-01-24 14:55:00,7.0,7.02,7.0,7.0,316800.0,5.6073,5.6233,5.6073,5.6073,316800.0
2008-01-24 15:00:00,7.0,7.01,6.99,7.01,183600.0,5.6073,5.6153,5.5993,5.6153,183600.0
2008-01-24 15:05:00,7.01,7.01,7.0,7.0,146800.0,5.6153,5.6153,5.6073,5.6073,146800.0
2008-01-24 15:10:00,7.0,7.02,6.99,7.0,346800.0,5.6073,5.6233,5.5993,5.6073,346800.0
2008-01-24 15:15:00,7.0,7.0,6.99,7.0,151200.0,5.6073,5.6073,5.5993,5.6073,151200.0
2008-01-24 15:20:00,7.0,7.02,7.0,7.01,115200.0,5.6073,5.6233,5.6073,5.6153,115200.0
2008-01-24 15:25:00,7.01,7.01,7.0,7.01,76000.0,5.6153,5.6153,5.6073,5.6153,76000.0
2008-01-24 15:30:00,7.01,7.02,7.0,7.0,104800.0,5.6153,5.6233,5.6073,5.6073,104800.0
2008-01-24 15:35:00,7.0,7.01,7.0,7.0,119600.0,5.6073,5.6153,5.6073,5.6073,119600.0
2008-01-24 15:40:00,7.0,7.01,6.99,7.0,246800.0,5.6073,5.6153,5.5993,5.6073,246800.0
2008-01-24 15:45:00,7.0,7.02,6.99,7.01,211600.0,5.6073,5.6233,5.5993,5.6153,211600.0
2008-01-24 15:50:00,7.0,7.02,6.99,7.02,262800.0,5.6073,5.6233,5.5993,5.6233,262800.0
2008-01-24 15:55:00,7.01,7.02,7.0,7.01,202800.0,5.6153,5.6233,5.6073,5.6153,202800.0
2008-01-25 09:30:00,7.06,7.06,7.01,7.04,72000.0,5.6553,5.6553,5.6153,5.6393,72000.0
2008-01-25 09:35:00,7.03,7.06,7.02,7.02,64000.0,5.6313,5.6553,5.6233,5.6233,64000.0
2008-01-25 09:40:00,7.02,7.03,7.0,7.01,90800.0,5.6233,5.6313,5.6073,5.6153,90800.0
2008-01-25 09:45:00,7.01,7.02,6.94,6.95,450000.0,5.6153,5.6233,5.5592,5.5672,450000.0
2008-01-25 09:50:00,6.95,6.95,6.91,6.94,216000.0,5.5672,5.5672,5.5352,5.5592,216000.0
2008-01-25 09:55:00,6.94,6.95,6.93,6.93,101600.0,5.5592,5.5672,5.5512,5.5512,101600.0
2008-01-25 10:00:00,6.93,6.95,6.93,6.94,56800.0,5.5512,5.5672,5.5512,5.5592,56800.0
2008-01-25 10:05:00,6.93,6.93,6.91,6.92,52000.0,5.5512,5.5512,5.5352,5.5432,52000.0
2008-01-25 10:10:00,6.92,6.93,6.89,6.89,63600.0,5.5432,5.5512,5.5192,5.5192,63600.0
2008-01-25 10:15:00,6.91,6.93,6.9,6.93,79600.0,5.5352,5.5512,5.5272,5.5512,79600.0
2008-01-25 10:20:00,6.93,6.94,6.92,6.92,88400.0,5.5512,5.5592,5.5432,5.5432,88400.0
2008-01-25 10:25:00,6.92,6.95,6.89,6.91,131600.0,5.5432,5.5672,5.5192,5.5352,131600.0
2008-01-25 10:30:00,6.9,6.93,6.9,6.9,167600.0,5.5272,5.5512,5.5272,5.5272,167600.0
2008-01-25 10:35:00,6.9,6.92,6.87,6.9,186800.0,5.5272,5.5432,5.5031,5.5272,186800.0
2008-01-25 10:40:00,6.91,6.94,6.88,6.93,325600.0,5.5352,5.5592,5.5111,5.5512,325600.0
2008-01-25 10:45:00,6.93,6.94,6.9,6.91,326800.0,5.5512,5.5592,5.5272,5.5352,326800.0
2008-01-25 10:50:00,6.91,6.94,6.87,6.88,291600.0,5.5352,5.5592,5.5031,5.5111,291600.0
2008-01-25 10:55:00,6.87,6.9,6.85,6.89,141600.0,5.5031,5.5272,5.4871,5.5192,141600.0
2008-01-25 11:00:00,6.88,6.89,6.86,6.89,132000.0,5.5111,5.5192,5.4951,5.5192,132000.0
2008-01-25 11:05:00,6.89,6.9,6.89,6.9,79200.0,5.5192,5.5272,5.5192,5.5272,79200.0
2008-01-25 11:10:00,6.9,6.9,6.88,6.88,112800.0,5.5272,5.5272,5.5111,5.5111,112800.0
2008-01-25 11:15:00,6.88,6.88,6.86,6.87,127200.0,5.5111,5.5111,5.4951,5.5031,127200.0
2008-01-25 11:20:00,6.87,6.88,6.86,6.87,132400.0,5.5031,5.5111,5.4951,5.5031,132400.0
2008-01-25 11:25:00,6.88,6.88,6.83,6.84,108000.0,5.5111,5.5111,5.4711,5.4791,108000.0
2008-01-25 11:30:00,6.85,6.86,6.82,6.82,145600.0,5.4871,5.4951,5.4631,5.4631,145600.0
2008-01-25 11:35:00,6.82,6.83,6.81,6.81,163200.0,5.4631,5.4711,5.4551,5.4551,163200.0
2008-01-25 11:40:00,6.8,6.82,6.8,6.82,55200.0,5.4471,5.4631,5.4471,5.4631,55200.0
2008-01-25 11:45:00,6.83,6.83,6.8,6.81,84400.0,5.4711,5.4711,5.4471,5.4551,84400.0
2008-01-25 11:50:00,6.81,6.82,6.79,6.82,80000.0,5.4551,5.4631,5.4391,5.4631,80000.0
2008-01-25 11:55:00,6.82,6.83,6.79,6.8,145600.0,5.4631,5.4711,5.4391,5.4471,145600.0
2008-01-25 12:00:00,6.8,6.81,6.79,6.8,109200.0,5.4471,5.4551,5.4391,5.4471,109200.0
2008-01-25 12:05:00,6.8,6.81,6.78,6.79,92000.0,5.4471,5.4551,5.431,5.4391,92000.0
2008-01-25 12:10:00,6.79,6.8,6.78,6.79,73600.0,5.4391,5.4471,5.431,5.4391,73600.0
2008-01-25 12:15:00,6.79,6.8,6.78,6.79,58800.0,5.4391,5.4471,5.431,5.4391,58800.0
2008-01-25 12:20:00,6.79,6.81,6.79,6.81,107200.0,5.4391,5.4551,5.4391,5.4551,107200.0
2008-01-25 12:25:00,6.81,6.81,6.8,6.81,40400.0,5.4551,5.4551,5.4471,5.4551,40400.0
2008-01-25 12:30:00,6.81,6.82,6.8,6.81,64400.0,5.4551,5.4631,5.4471,5.4551,64400.0
2008-01-25 12:35:00,6.81,6.82,6.8,6.81,102000.0,5.4551,5.4631,5.4471,5.4551,102000.0
2008-01-25 12:40:00,6.8,6.82,6.8,6.82,44400.0,5.4471,5.4631,5.4471,5.4631,44400.0
2008-01-25 12:45:00,6.82,6.82,6.8,6.81,62000.0,5.4631,5.4631,5.4471,5.4551,62000.0
2008-01-25 12:50:00,6.8,6.82,6.78,6.79,48800.0,5.4471,5.4631,5.431,5.4391,48800.0
2008-01-25 12:55:00,6.78,6.78,6.73,6.74,38800.0,5.431,5.431,5.391,5.399,38800.0
2008-01-25 13:00:00,6.74,6.76,6.73,6.75,86400.0,5.399,5.415,5.391,5.407,86400.0
2008-01-25 13:05:00,6.75,6.75,6.72,6.72,74400.0,5.407,5.407,5.383,5.383,74400.0
2008-01-25 13:10:00,6.73,6.74,6.72,6.72,136800.0,5.391,5.399,5.383,5.383,136800.0
2008-01-25 13:15:00,6.72,6.72,6.67,6.68,238000.0,5.383,5.383,5.3429,5.3509,238000.0
2008-01-25 13:20:00,6.68,6.68,6.64,6.67,257600.0,5.3509,5.3509,5.3189,5.3429,257600.0
2008-01-25 13:25:00,6.66,6.68,6.63,6.64,148400.0,5.3349,5.3509,5.3109,5.3189,148400.0
2008-01-25 13:30:00,6.64,6.65,6.63,6.63,138400.0,5.3189,5.3269,5.3109,5.3109,138400.0
2008-01-25 13:35:00,6.63,6.63,6.59,6.61,178400.0,5.3109,5.3109,5.2788,5.2949,178400.0
2008-01-25 13:40:00,6.61,6.65,6.6,6.63,147600.0,5.2949,5.3269,5.2869,5.3109,147600.0
2008-01-25 13:45:00,6.64,6.65,6.62,6.62,168000.0,5.3189,5.3269,5.3029,5.3029,168000.0
2008-01-25 13:50:00,6.63,6.63,6.58,6.59,176800.0,5.3109,5.3109,5.2708,5.2788,176800.0
2008-01-25 13:55:00,6.59,6.63,6.59,6.62,126400.0,5.2788,5.3109,5.2788,5.3029,126400.0
2008-01-25 14:00:00,6.63,6.65,6.61,6.64,187200.0,5.3109,5.3269,5.2949,5.3189,187200.0
2008-01-25 14:05:00,6.64,6.67,6.64,6.66,133200.0,5.3189,5.3429,5.3189,5.3349,133200.0
2008-01-25 14:10:00,6.66,6.66,6.64,6.65,108400.0,5.3349,5.3349,5.3189,5.3269,108400.0
2008-01-25 14:15:00,6.65,6.67,6.64,6.65,72400.0,5.3269,5.3429,5.3189,5.3269,72400.0
2008-01-25 14:20:00,6.65,6.68,6.64,6.66,128000.0,5.3269,5.3509,5.3189,5.3349,128000.0
2008-01-25 14:25:00,6.66,6.66,6.64,6.64,150000.0,5.3349,5.3349,5.3189,5.3189,150000.0
2008-01-25 14:30:00,6.64,6.66,6.64,6.65,96400.0,5.3189,5.3349,5.3189,5.3269,96400.0
2008-01-25 14:35:00,6.65,6.66,6.64,6.65,124400.0,5.3269,5.3349,5.3189,5.3269,124400.0
2008-01-25 14:40:00,6.65,6.66,6.64,6.64,105600.0,5.3269,5.3349,5.3189,5.3189,105600.0
2008-01-25 14:45:00,6.64,6.65,6.62,6.63,156800.0,5.3189,5.3269,5.3029,5.3109,156800.0
2008-01-25 14:50:00,6.62,6.63,6.58,6.58,145600.0,5.3029,5.3109,5.2708,5.2708,145600.0
2008-01-25 14:55:00,6.58,6.64,6.55,6.63,162400.0,5.2708,5.3189,5.2468,5.3109,162400.0
2008-01-25 15:00:00,6.63,6.65,6.62,6.65,170800.0,5.3109,5.3269,5.3029,5.3269,170800.0
2008-01-25 15:05:00,6.65,6.65,6.63,6.65,161600.0,5.3269,5.3269,5.3109,5.3269,161600.0
2008-01-25 15:10:00,6.65,6.66,6.63,6.64,134400.0,5.3269,5.3349,5.3109,5.3189,134400.0
2008-01-25 15:15:00,6.65,6.7,6.64,6.69,133600.0,5.3269,5.367,5.3189,5.3589,133600.0
2008-01-25 15:20:00,6.7,6.71,6.68,6.69,146400.0,5.367,5.375,5.3509,5.3589,146400.0
2008-01-25 15:25:00,6.68,6.69,6.66,6.68,127600.0,5.3509,5.3589,5.3349,5.3509,127600.0
2008-01-25 15:30:00,6.68,6.68,6.66,6.67,181600.0,5.3509,5.3509,5.3349,5.3429,181600.0
2008-01-25 15:35:00,6.68,6.69,6.66,6.67,154400.0,5.3509,5.3589,5.3349,5.3429,154400.0
2008-01-25 15:40:00,6.68,6.69,6.66,6.67,125200.0,5.3509,5.3589,5.3349,5.3429,125200.0
2008-01-25 15:45:00,6.67,6.68,6.6,6.6,230000.0,5.3429,5.3509,5.2869,5.2869,230000.0
2008-01-25 15:50:00,6.61,6.62,6.59,6.61,201200.0,5.2949,5.3029,5.2788,5.2949,201200.0
2008-01-25 15:55:00,6.61,6.64,6.61,6.62,205200.0,5.2949,5.3189,5.2949,5.3029,205200.0
2008-01-28 09:30:00,6.6,6.62,6.54,6.56,65600.0,5.2869,5.3029,5.2388,5.2548,65600.0
2008-01-28 09:35:00,6.56,6.63,6.56,6.6,84000.0,5.2548,5.3109,5.2548,5.2869,84000.0
2008-01-28 09:40:00,6.6,6.6,6.55,6.58,82000.0,5.2869,5.2869,5.2468,5.2708,82000.0
2008-01-28 09:45:00,6.6,6.66,6.6,6.65,39200.0,5.2869,5.3349,5.2869,5.3269,39200.0
2008-01-28 09:50:00,6.66,6.71,6.66,6.71,36000.0,5.3349,5.375,5.3349,5.375,36000.0
2008-01-28 09:55:00,6.71,6.75,6.68,6.72,129600.0,5.375,5.407,5.3509,5.383,129600.0
2008-01-28 10:00:00,6.71,6.71,6.61,6.66,75600.0,5.375,5.375,5.2949,5.3349,75600.0
2008-01-28 10:05:00,6.67,6.7,6.64,6.66,76000.0,5.3429,5.367,5.3189,5.3349,76000.0
2008-01-28 10:10:00,6.66,6.7,6.66,6.67,73200.0,5.3349,5.367,5.3349,5.3429,73200.0
2008-01-28 10:15:00,6.67,6.72,6.67,6.72,104400.0,5.3429,5.383,5.3429,5.383,104400.0
2008-01-28 10:20:00,6.72,6.78,6.72,6.77,194800.0,5.383,5.431,5.383,5.423,194800.0
2008-01-28 10:25:00,6.77,6.78,6.75,6.76,134000.0,5.423,5.431,5.407,5.415,134000.0
2008-01-28 10:30:00,6.75,6.8,6.75,6.79,194800.0,5.407,5.4471,5.407,5.4391,194800.0
2008-01-28 10:35:00,6.78,6.79,6.74,6.76,114800.0,5.431,5.4391,5.399,5.415,114800.0
2008-01-28 10:40:00,6.77,6.81,6.76,6.81,56000.0,5.423,5.4551,5.415,5.4551,56000.0
2008-01-28 10:45:00,6.81,6.82,6.79,6.8,66800.0,5.4551,5.4631,5.4391,5.4471,66800.0
2008-01-28 10:50:00,6.8,6.81,6.79,6.8,65600.0,5.4471,5.4551,5.4391,5.4471,65600.0
2008-01-28 10:55:00,6.8,6.82,6.8,6.82,76000.0,5.4471,5.4631,5.4471,5.4631,76000.0
2008-01-28 11:00:00,6.82,6.83,6.81,6.82,82400.0,5.4631,5.4711,5.4551,5.4631,82400.0
2008-01-28 11:05:00,6.81,6.82,6.81,6.81,84400.0,5.4551,5.4631,5.4551,5.4551,84400.0
2008-01-28 11:10:00,6.81,6.82,6.8,6.81,66800.0,5.4551,5.4631,5.4471,5.4551,66800.0
2008-01-28 11:15:00,6.81,6.83,6.79,6.8,184000.0,5.4551,5.4711,5.4391,5.4471,184000.0
2008-01-28 11:20:00,6.8,6.84,6.8,6.84,267200.0,5.4471,5.4791,5.4471,5.4791,267200.0
2008-01-28 11:25:00,6.83,6.87,6.83,6.86,97600.0,5.4711,5.5031,5.4711,5.4951,97600.0
2008-01-28 11:30:00,6.86,6.86,6.85,6.85,118000.0,5.4951,5.4951,5.4871,5.4871,118000.0
2008-01-28 11:35:00,6.85,6.85,6.84,6.85,72400.0,5.4871,5.4871,5.4791,5.4871,72400.0
2008-01-28 11:40:00,6.84,6.84,6.81,6.81,59200.0,5.4791,5.4791,5.4551,5.4551,59200.0
2008-01-28 11:45:00,6.81,6.82,6.8,6.81,72000.0,5.4551,5.4631,5.4471,5.4551,72000.0
2008-01-28 11:50:00,6.81,6.82,6.8,6.8,64800.0,5.4551,5.4631,5.4471,5.4471,64800.0
2008-01-28 11:55:00,6.8,6.82,6.8,6.8,32000.0,5.4471,5.4631,5.4471,5.4471,32000.0
2008-01-28 12:00:00,6.81,6.81,6.79,6.8,49600.0,5.4551,5.4551,5.4391,5.4471,49600.0
2008-01-28 12:05:00,6.8,6.81,6.79,6.8,61600.0,5.4471,5.4551,5.4391,5.4471,61600.0
2008-01-28 12:10:00,6.8,6.81,6.8,6.81,28800.0,5.4471,5.4551,5.4471,5.4551,28800.0
2008-01-28 12:15:00,6.81,6.81,6.8,6.8,27200.0,5.4551,5.4551,5.4471,5.4471,27200.0
2008-01-28 12:20:00,6.81,6.81,6.79,6.8,50000.0,5.4551,5.4551,5.4391,5.4471,50000.0
2008-01-28 12:25:00,6.8,6.81,6.8,6.81,22400.0,5.4471,5.4551,5.4471,5.4551,22400.0
2008-01-28 12:30:00,6.81,6.81,6.8,6.81,43200.0,5.4551,5.4551,5.4471,5.4551,43200.0
2008-01-28 12:35:00,6.8,6.81,6.79,6.81,38800.0,5.4471,5.4551,5.4391,5.4551,38800.0
2008-01-28 12:40:00,6.81,6.82,6.81,6.82,41600.0,5.4551,5.4631,5.4551,5.4631,41600.0
2008-01-28 12:45:00,6.82,6.82,6.81,6.81,48000.0,5.4631,5.4631,5.4551,5.4551,48000.0
2008-01-28 12:50:00,6.81,6.81,6.79,6.79,71200.0,5.4551,5.4551,5.4391,5.4391,71200.0
2008-01-28 12:55:00,6.8,6.81,6.8,6.8,15600.0,5.4471,5.4551,5.4471,5.4471,15600.0
2008-01-28 13:00:00,6.81,6.83,6.8,6.83,50400.0,5.4551,5.4711,5.4471,5.4711,50400.0
2008-01-28 13:05:00,6.83,6.83,6.81,6.81,84400.0,5.4711,5.4711,5.4551,5.4551,84400.0
2008-01-28 13:10:00,6.81,6.82,6.8,6.81,59200.0,5.4551,5.4631,5.4471,5.4551,59200.0
2008-01-28 13:15:00,6.81,6.82,6.79,6.8,102400.0,5.4551,5.4631,5.4391,5.4471,102400.0
2008-01-28 13:20:00,6.8,6.83,6.8,6.81,160400.0,5.4471,5.4711,5.4471,5.4551,160400.0
2008-01-28 13:25:00,6.82,6.84,6.81,6.81,128000.0,5.4631,5.4791,5.4551,5.4551,128000.0
2008-01-28 13:30:00,6.82,6.83,6.81,6.82,61200.0,5.4631,5.4711,5.4551,5.4631,61200.0
2008-01-28 13:35:00,6.81,6.82,6.8,6.8,57600.0,5.4551,5.4631,5.4471,5.4471,57600.0
2008-01-28 13:40:00,6.81,6.83,6.81,6.82,49600.0,5.4551,5.4711,5.4551,5.4631,49600.0
2008-01-28 13:45:00,6.82,6.83,6.82,6.83,46000.0,5.4631,5.4711,5.4631,5.4711,46000.0
2008-01-28 13:50:00,6.83,6.86,6.83,6.86,46800.0,5.4711,5.4951,5.4711,5.4951,46800.0
2008-01-28 13:55:00,6.86,6.87,6.84,6.85,80800.0,5.4951,5.5031,5.4791,5.4871,80800.0
2008-01-28 14:00:00,6.85,6.87,6.82,6.84,108400.0,5.4871,5.5031,5.4631,5.4791,108400.0
2008-01-28 14:05:00,6.83,6.86,6.83,6.86,42400.0,5.4711,5.4951,5.4711,5.4951,42400.0
2008-01-28 14:10:00,6.86,6.88,6.86,6.88,62000.0,5.4951,5.5111,5.4951,5.5111,62000.0
2008-01-28 14:15:00,6.88,6.88,6.87,6.87,80800.0,5.5111,5.5111,5.5031,5.5031,80800.0
2008-01-28 14:20:00,6.88,6.88,6.87,6.88,19200.0,5.5111,5.5111,5.5031,5.5111,19200.0
2008-01-28 14:25:00,6.88,6.9,6.88,6.89,60800.0,5.5111,5.5272,5.5111,5.5192,60800.0
2008-01-28 14:30:00,6.89,6.93,6.89,6.93,80800.0,5.5192,5.5512,5.5192,5.5512,80800.0
2008-01-28 14:35:00,6.93,6.93,6.89,6.9,148400.0,5.5512,5.5512,5.5192,5.5272,148400.0
2008-01-28 14:40:00,6.9,6.9,6.87,6.88,208800.0,5.5272,5.5272,5.5031,5.5111,208800.0
2008-01-28 14:45:00,6.88,6.9,6.87,6.88,121600.0,5.5111,5.5272,5.5031,5.5111,121600.0
2008-01-28 14:50:00,6.88,6.9,6.87,6.89,52400.0,5.5111,5.5272,5.5031,5.5192,52400.0
2008-01-28 14:55:00,6.89,6.9,6.88,6.88,44400.0,5.5192,5.5272,5.5111,5.5111,44400.0
2008-01-28 15:00:00,6.87,6.9,6.87,6.89,84800.0,5.5031,5.5272,5.5031,5.5192,84800.0
2008-01-28 15:05:00,6.89,6.91,6.87,6.9,61600.0,5.5192,5.5352,5.5031,5.5272,61600.0
2008-01-28 15:10:00,6.89,6.9,6.86,6.86,68400.0,5.5192,5.5272,5.4951,5.4951,68400.0
2008-01-28 15:15:00,6.86,6.87,6.84,6.87,80800.0,5.4951,5.5031,5.4791,5.5031,80800.0
2008-01-28 15:20:00,6.87,6.89,6.86,6.89,85200.0,5.5031,5.5192,5.4951,5.5192,85200.0
2008-01-28 15:25:00,6.89,6.93,6.88,6.89,152400.0,5.5192,5.5512,5.5111,5.5192,152400.0
2008-01-28 15:30:00,6.89,6.93,6.89,6.91,88400.0,5.5192,5.5512,5.5192,5.5352,88400.0
2008-01-28 15:35:00,6.92,6.96,6.92,6.95,110800.0,5.5432,5.5752,5.5432,5.5672,110800.0
2008-01-28 15:40:00,6.95,7.0,6.95,6.99,188400.0,5.5672,5.6073,5.5672,5.5993,188400.0
2008-01-28 15:45:00,6.99,6.99,6.96,6.97,136400.0,5.5993,5.5993,5.5752,5.5832,136400.0
2008-01-28 15:50:00,6.97,7.0,6.97,6.99,275600.0,5.5832,5.6073,5.5832,5.5993,275600.0
2008-01-28 15:55:00,6.99,7.04,6.99,7.03,754000.0,5.5993,5.6393,5.5993,5.6313,754000.0
2008-01-29 09:30:00,7.04,7.05,7.0,7.02,156000.0,5.6393,5.6473,5.6073,5.6233,156000.0
2008-01-29 09:35:00,7.03,7.04,7.01,7.02,66800.0,5.6313,5.6393,5.6153,5.6233,66800.0
2008-01-29 09:40:00,7.01,7.02,6.93,6.94,218000.0,5.6153,5.6233,5.5512,5.5592,218000.0
2008-01-29 09:45:00,6.95,6.95,6.84,6.86,128400.0,5.5672,5.5672,5.4791,5.4951,128400.0
2008-01-29 09:50:00,6.86,6.89,6.82,6.84,256800.0,5.4951,5.5192,5.4631,5.4791,256800.0
2008-01-29 09:55:00,6.84,6.87,6.83,6.83,148800.0,5.4791,5.5031,5.4711,5.4711,148800.0
2008-01-29 10:00:00,6.84,6.84,6.79,6.81,196400.0,5.4791,5.4791,5.4391,5.4551,196400.0
2008-01-29 10:05:00,6.8,6.89,6.79,6.86,154800.0,5.4471,5.5192,5.4391,5.4951,154800.0
2008-01-29 10:10:00,6.87,6.94,6.87,6.93,95200.0,5.5031,5.5592,5.5031,5.5512,95200.0
2008-01-29 10:15:00,6.92,6.95,6.91,6.93,89200.0,5.5432,5.5672,5.5352,5.5512,89200.0
2008-01-29 10:20:00,6.93,6.97,6.91,6.97,96000.0,5.5512,5.5832,5.5352,5.5832,96000.0
2008-01-29 10:25:00,6.97,6.98,6.95,6.96,120800.0,5.5832,5.5913,5.5672,5.5752,120800.0
2008-01-29 10:30:00,6.95,6.97,6.95,6.96,56000.0,5.5672,5.5832,5.5672,5.5752,56000.0
2008-01-29 10:35:00,6.96,6.98,6.96,6.96,52800.0,5.5752,5.5913,5.5752,5.5752,52800.0
2008-01-29 10:40:00,6.96,6.97,6.94,6.95,55200.0,5.5752,5.5832,5.5592,5.5672,55200.0
2008-01-29 10:45:00,6.95,6.95,6.93,6.93,69600.0,5.5672,5.5672,5.5512,5.5512,69600.0
2008-01-29 10:50:00,6.93,6.93,6.92,6.92,77600.0,5.5512,5.5512,5.5432,5.5432,77600.0
2008-01-29 10:55:00,6.92,6.95,6.92,6.95,32000.0,5.5432,5.5672,5.5432,5.5672,32000.0
2008-01-29 11:00:00,6.95,6.98,6.95,6.96,40800.0,5.5672,5.5913,5.5672,5.5752,40800.0
2008-01-29 11:05:00,6.97,6.98,6.94,6.94,41600.0,5.5832,5.5913,5.5592,5.5592,41600.0
2008-01-29 11:10:00,6.94,6.94,6.91,6.92,73200.0,5.5592,5.5592,5.5352,5.5432,73200.0
2008-01-29 11:15:00,6.92,6.95,6.91,6.95,31600.0,5.5432,5.5672,5.5352,5.5672,31600.0
2008-01-29 11:20:00,6.95,6.96,6.92,6.93,60400.0,5.5672,5.5752,5.5432,5.5512,60400.0
2008-01-29 11:25:00,6.93,6.96,6.92,6.96,56800.0,5.5512,5.5752,5.5432,5.5752,56800.0
2008-01-29 11:30:00,6.96,6.99,6.96,6.99,56000.0,5.5752,5.5993,5.5752,5.5993,56000.0
2008-01-29 11:35:00,6.99,7.0,6.99,7.0,72000.0,5.5993,5.6073,5.5993,5.6073,72000.0
2008-01-29 11:40:00,7.0,7.0,6.97,6.98,49600.0,5.6073,5.6073,5.5832,5.5913,49600.0
2008-01-29 11:45:00,6.98,7.0,6.97,6.99,44800.0,5.5913,5.6073,5.5832,5.5993,44800.0
2008-01-29 11:50:00,6.99,7.0,6.99,6.99,27200.0,5.5993,5.6073,5.5993,5.5993,27200.0
2008-01-29 11:55:00,6.99,7.0,6.99,7.0,54800.0,5.5993,5.6073,5.5993,5.6073,54800.0
2008-01-29 12:00:00,7.0,7.0,7.0,7.0,38400.0,5.6073,5.6073,5.6073,5.6073,38400.0
2008-01-29 12:05:00,7.0,7.02,6.99,7.01,102000.0,5.6073,5.6233,5.5993,5.6153,102000.0
2008-01-29 12:10:00,7.01,7.01,7.0,7.0,90000.0,5.6153,5.6153,5.6073,5.6073,90000.0
2008-01-29 12:15:00,7.0,7.0,6.98,6.99,117600.0,5.6073,5.6073,5.5913,5.5993,117600.0
2008-01-29 12:20:00,6.99,7.0,6.99,7.0,79600.0,5.5993,5.6073,5.5993,5.6073,79600.0
2008-01-29 12:25:00,6.99,7.0,6.98,6.98,123600.0,5.5993,5.6073,5.5913,5.5913,123600.0
2008-01-29 12:30:00,6.98,6.99,6.98,6.99,270000.0,5.5913,5.5993,5.5913,5.5993,270000.0
2008-01-29 12:35:00,6.99,7.0,6.98,6.99,115600.0,5.5993,5.6073,5.5913,5.5993,115600.0
2008-01-29 12:40:00,6.99,7.01,6.99,7.0,111600.0,5.5993,5.6153,5.5993,5.6073,111600.0
2008-01-29 12:45:00,6.99,7.01,6.99,7.0,51600.0,5.5993,5.6153,5.5993,5.6073,51600.0
2008-01-29 12:50:00,7.0,7.0,6.99,6.99,25200.0,5.6073,5.6073,5.5993,5.5993,25200.0
2008-01-29 12:55:00,6.99,7.03,6.99,7.0,105200.0,5.5993,5.6313,5.5993,5.6073,105200.0
2008-01-29 13:00:00,7.0,7.0,6.99,6.99,68400.0,5.6073,5.6073,5.5993,5.5993,68400.0
2008-01-29 13:05:00,6.99,7.0,6.98,6.99,62400.0,5.5993,5.6073,5.5913,5.5993,62400.0
2008-01-29 13:10:00,6.99,7.0,6.99,7.0,36400.0,5.5993,5.6073,5.5993,5.6073,36400.0
2008-01-29 13:15:00,7.01,7.06,7.01,7.06,52800.0,5.6153,5.6553,5.6153,5.6553,52800.0
2008-01-29 13:20:00,7.06,7.06,7.03,7.04,36800.0,5.6553,5.6553,5.6313,5.6393,36800.0
2008-01-29 13:25:00,7.04,7.08,7.04,7.08,70400.0,5.6393,5.6714,5.6393,5.6714,70400.0
2008-01-29 13:30:00,7.08,7.11,7.07,7.1,173600.0,5.6714,5.6954,5.6633,5.6874,173600.0
2008-01-29 13:35:00,7.11,7.14,7.1,7.14,275600.0,5.6954,5.7194,5.6874,5.7194,275600.0
2008-01-29 13:40:00,7.14,7.14,7.12,7.12,80800.0,5.7194,5.7194,5.7034,5.7034,80800.0
2008-01-29 13:45:00,7.12,7.13,7.09,7.1,128800.0,5.7034,5.7114,5.6794,5.6874,128800.0
2008-01-29 13:50:00,7.09,7.1,7.07,7.09,72400.0,5.6794,5.6874,5.6633,5.6794,72400.0
2008-01-29 13:55:00,7.08,7.09,7.06,7.08,80400.0,5.6714,5.6794,5.6553,5.6714,80400.0
2008-01-29 14:00:00,7.08,7.08,7.07,7.07,60000.0,5.6714,5.6714,5.6633,5.6633,60000.0
2008-01-29 14:05:00,7.07,7.07,7.04,7.04,52800.0,5.6633,5.6633,5.6393,5.6393,52800.0
2008-01-29 14:10:00,7.05,7.07,7.05,7.06,48800.0,5.6473,5.6633,5.6473,5.6553,48800.0
2008-01-29 14:15:00,7.05,7.07,7.05,7.07,30800.0,5.6473,5.6633,5.6473,5.6633,30800.0
2008-01-29 14:20:00,7.07,7.08,7.07,7.08,89200.0,5.6633,5.6714,5.6633,5.6714,89200.0
2008-01-29 14:25:00,7.08,7.1,7.08,7.09,44000.0,5.6714,5.6874,5.6714,5.6794,44000.0
2008-01-29 14:30:00,7.09,7.09,7.08,7.08,152400.0,5.6794,5.6794,5.6714,5.6714,152400.0
2008-01-29 14:35:00,7.08,7.11,7.08,7.1,104800.0,5.6714,5.6954,5.6714,5.6874,104800.0
2008-01-29 14:40:00,7.1,7.12,7.09,7.1,106400.0,5.6874,5.7034,5.6794,5.6874,106400.0
2008-01-29 14:45:00,7.1,7.11,7.09,7.11,59200.0,5.6874,5.6954,5.6794,5.6954,59200.0
2008-01-29 14:50:00,7.12,7.13,7.11,7.11,102800.0,5.7034,5.7114,5.6954,5.6954,102800.0
2008-01-29 14:55:00,7.11,7.13,7.11,7.11,94400.0,5.6954,5.7114,5.6954,5.6954,94400.0
2008-01-29 15:00:00,7.11,7.13,7.09,7.13,121200.0,5.6954,5.7114,5.6794,5.7114,121200.0
2008-01-29 15:05:00,7.13,7.16,7.12,7.16,162800.0,5.7114,5.7354,5.7034,5.7354,162800.0
2008-01-29 15:10:00,7.16,7.16,7.14,7.14,144400.0,5.7354,5.7354,5.7194,5.7194,144400.0
2008-01-29 15:15:00,7.13,7.15,7.13,7.13,94000.0,5.7114,5.7274,5.7114,5.7114,94000.0
2008-01-29 15:20:00,7.13,7.18,7.13,7.16,160400.0,5.7114,5.7515,5.7114,5.7354,160400.0
2008-01-29 15:25:00,7.16,7.19,7.16,7.18,155200.0,5.7354,5.7595,5.7354,5.7515,155200.0
2008-01-29 15:30:00,7.18,7.18,7.14,7.15,144000.0,5.7515,5.7515,5.7194,5.7274,144000.0
2008-01-29 15:35:00,7.15,7.17,7.14,7.16,146800.0,5.7274,5.7434,5.7194,5.7354,146800.0
2008-01-29 15:40:00,7.16,7.18,7.15,7.17,174000.0,5.7354,5.7515,5.7274,5.7434,174000.0
2008-01-29 15:45:00,7.17,7.18,7.16,7.16,276800.0,5.7434,5.7515,5.7354,5.7354,276800.0
2008-01-29 15:50:00,7.17,7.2,7.16,7.16,396400.0,5.7434,5.7675,5.7354,5.7354,396400.0
2008-01-29 15:55:00,7.16,7.19,7.16,7.19,307600.0,5.7354,5.7595,5.7354,5.7595,307600.0
2008-01-30 09:30:00,7.16,7.17,7.09,7.15,98800.0,5.7354,5.7434,5.6794,5.7274,98800.0
2008-01-30 09:35:00,7.13,7.13,7.08,7.09,93200.0,5.7114,5.7114,5.6714,5.6794,93200.0
2008-01-30 09:40:00,7.09,7.13,7.08,7.11,202800.0,5.6794,5.7114,5.6714,5.6954,202800.0
2008-01-30 09:45:00,7.11,7.11,7.09,7.11,100800.0,5.6954,5.6954,5.6794,5.6954,100800.0
2008-01-30 09:50:00,7.11,7.13,7.1,7.13,84800.0,5.6954,5.7114,5.6874,5.7114,84800.0
2008-01-30 09:55:00,7.13,7.13,7.08,7.08,159600.0,5.7114,5.7114,5.6714,5.6714,159600.0
2008-01-30 10:00:00,7.08,7.1,7.07,7.09,167200.0,5.6714,5.6874,5.6633,5.6794,167200.0
2008-01-30 10:05:00,7.09,7.11,7.08,7.11,112000.0,5.6794,5.6954,5.6714,5.6954,112000.0
2008-01-30 10:10:00,7.11,7.14,7.11,7.12,150000.0,5.6954,5.7194,5.6954,5.7034,150000.0
2008-01-30 10:15:00,7.12,7.13,7.11,7.12,89600.0,5.7034,5.7114,5.6954,5.7034,89600.0
2008-01-30 10:20:00,7.12,7.18,7.12,7.17,98000.0,5.7034,5.7515,5.7034,5.7434,98000.0
2008-01-30 10:25:00,7.17,7.18,7.15,7.17,54000.0,5.7434,5.7515,5.7274,5.7434,54000.0
2008-01-30 10:30:00,7.16,7.18,7.16,7.16,21200.0,5.7354,5.7515,5.7354,5.7354,21200.0
2008-01-30 10:35:00,7.17,7.17,7.15,7.15,32800.0,5.7434,5.7434,5.7274,5.7274,32800.0
2008-01-30 10:40:00,7.15,7.18,7.15,7.18,58800.0,5.7274,5.7515,5.7274,5.7515,58800.0
2008-01-30 10:45:00,7.18,7.18,7.17,7.17,30000.0,5.7515,5.7515,5.7434,5.7434,30000.0
2008-01-30 10:50:00,7.17,7.19,7.17,7.18,57200.0,5.7434,5.7595,5.7434,5.7515,57200.0
2008-01-30 10:55:00,7.18,7.19,7.18,7.19,78000.0,5.7515,5.7595,5.7515,5.7595,78000.0
2008-01-30 11:00:00,7.2,7.21,7.18,7.18,192000.0,5.7675,5.7755,5.7515,5.7515,192000.0
2008-01-30 11:05:00,7.17,7.18,7.16,7.17,95600.0,5.7434,5.7515,5.7354,5.7434,95600.0
2008-01-30 11:10:00,7.17,7.18,7.15,7.15,51200.0,5.7434,5.7515,5.7274,5.7274,51200.0
2008-01-30 11:15:00,7.15,7.15,7.14,7.14,34000.0,5.7274,5.7274,5.7194,5.7194,34000.0
2008-01-30 11:20:00,7.13,7.13,7.11,7.11,62800.0,5.7114,5.7114,5.6954,5.6954,62800.0
2008-01-30 11:25:00,7.11,7.12,7.11,7.12,132400.0,5.6954,5.7034,5.6954,5.7034,132400.0
2008-01-30 11:30:00,7.12,7.13,7.12,7.13,77200.0,5.7034,5.7114,5.7034,5.7114,77200.0
2008-01-30 11:35:00,7.13,7.14,7.13,7.14,63200.0,5.7114,5.7194,5.7114,5.7194,63200.0
2008-01-30 11:40:00,7.14,7.15,7.13,7.13,78800.0,5.7194,5.7274,5.7114,5.7114,78800.0
2008-01-30 11:45:00,7.13,7.14,7.11,7.12,63200.0,5.7114,5.7194,5.6954,5.7034,63200.0
2008-01-30 11:50:00,7.12,7.14,7.12,7.13,42400.0,5.7034,5.7194,5.7034,5.7114,42400.0
2008-01-30 11:55:00,7.12,7.12,7.1,7.11,65200.0,5.7034,5.7034,5.6874,5.6954,65200.0
2008-01-30 12:00:00,7.11,7.11,7.1,7.11,38000.0,5.6954,5.6954,5.6874,5.6954,38000.0
2008-01-30 12:05:00,7.11,7.13,7.11,7.13,62400.0,5.6954,5.7114,5.6954,5.7114,62400.0
2008-01-30 12:10:00,7.13,7.13,7.12,7.13,59600.0,5.7114,5.7114,5.7034,5.7114,59600.0
2008-01-30 12:15:00,7.12,7.13,7.12,7.12,40800.0,5.7034,5.7114,5.7034,5.7034,40800.0
2008-01-30 12:20:00,7.13,7.13,7.11,7.11,24400.0,5.7114,5.7114,5.6954,5.6954,24400.0
2008-01-30 12:25:00,7.12,7.12,7.11,7.12,33600.0,5.7034,5.7034,5.6954,5.7034,33600.0
2008-01-30 12:30:00,7.12,7.12,7.11,7.12,22800.0,5.7034,5.7034,5.6954,5.7034,22800.0
2008-01-30 12:35:00,7.12,7.12,7.1,7.1,35600.0,5.7034,5.7034,5.6874,5.6874,35600.0
2008-01-30 12:40:00,7.1,7.11,7.09,7.1,43600.0,5.6874,5.6954,5.6794,5.6874,43600.0
2008-01-30 12:45:00,7.09,7.1,7.09,7.1,22400.0,5.6794,5.6874,5.6794,5.6874,22400.0
2008-01-30 12:50:00,7.1,7.1,7.09,7.09,44000.0,5.6874,5.6874,5.6794,5.6794,44000.0
2008-01-30 12:55:00,7.09,7.09,7.08,7.08,61200.0,5.6794,5.6794,5.6714,5.6714,61200.0
2008-01-30 13:00:00,7.08,7.09,7.08,7.09,49200.0,5.6714,5.6794,5.6714,5.6794,49200.0
2008-01-30 13:05:00,7.09,7.09,7.08,7.09,38000.0,5.6794,5.6794,5.6714,5.6794,38000.0
2008-01-30 13:10:00,7.08,7.09,7.08,7.08,37600.0,5.6714,5.6794,5.6714,5.6714,37600.0
2008-01-30 13:15:00,7.08,7.09,7.08,7.08,27600.0,5.6714,5.6794,5.6714,5.6714,27600.0
2008-01-30 13:20:00,7.08,7.09,7.08,7.08,64800.0,5.6714,5.6794,5.6714,5.6714,64800.0
2008-01-30 13:25:00,7.08,7.1,7.08,7.1,44400.0,5.6714,5.6874,5.6714,5.6874,44400.0
2008-01-30 13:30:00,7.1,7.1,7.09,7.09,9200.0,5.6874,5.6874,5.6794,5.6794,9200.0
2008-01-30 13:35:00,7.09,7.1,7.09,7.1,30800.0,5.6794,5.6874,5.6794,5.6874,30800.0
2008-01-30 13:40:00,7.1,7.1,7.1,7.1,31600.0,5.6874,5.6874,5.6874,5.6874,31600.0
2008-01-30 13:45:00,7.1,7.11,7.1,7.11,28800.0,5.6874,5.6954,5.6874,5.6954,28800.0
2008-01-30 13:50:00,7.1,7.11,7.1,7.1,12800.0,5.6874,5.6954,5.6874,5.6874,12800.0
2008-01-30 13:55:00,7.1,7.1,7.09,7.09,36000.0,5.6874,5.6874,5.6794,5.6794,36000.0
2008-01-30 14:00:00,7.09,7.11,7.09,7.11,16800.0,5.6794,5.6954,5.6794,5.6954,16800.0
2008-01-30 14:05:00,7.11,7.11,7.1,7.11,31200.0,5.6954,5.6954,5.6874,5.6954,31200.0
2008-01-30 14:10:00,7.11,7.12,7.09,7.11,54000.0,5.6954,5.7034,5.6794,5.6954,54000.0
2008-01-30 14:15:00,7.12,7.18,7.12,7.16,327200.0,5.7034,5.7515,5.7034,5.7354,327200.0
2008-01-30 14:20:00,7.16,7.19,7.15,7.18,212000.0,5.7354,5.7595,5.7274,5.7515,212000.0
2008-01-30 14:25:00,7.18,7.24,7.18,7.2,214000.0,5.7515,5.7995,5.7515,5.7675,214000.0
2008-01-30 14:30:00,7.2,7.2,7.11,7.11,99600.0,5.7675,5.7675,5.6954,5.6954,99600.0
2008-01-30 14:35:00,7.11,7.12,7.08,7.11,86400.0,5.6954,5.7034,5.6714,5.6954,86400.0
2008-01-30 14:40:00,7.11,7.16,7.11,7.15,73200.0,5.6954,5.7354,5.6954,5.7274,73200.0
2008-01-30 14:45:00,7.15,7.17,7.13,7.17,82000.0,5.7274,5.7434,5.7114,5.7434,82000.0
2008-01-30 14:50:00,7.17,7.18,7.15,7.18,64800.0,5.7434,5.7515,5.7274,5.7515,64800.0
2008-01-30 14:55:00,7.19,7.2,7.16,7.19,92800.0,5.7595,5.7675,5.7354,5.7595,92800.0
2008-01-30 15:00:00,7.2,7.25,7.2,7.23,155600.0,5.7675,5.8075,5.7675,5.7915,155600.0
2008-01-30 15:05:00,7.24,7.26,7.23,7.23,308800.0,5.7995,5.8155,5.7915,5.7915,308800.0
2008-01-30 15:10:00,7.24,7.24,7.18,7.18,96000.0,5.7995,5.7995,5.7515,5.7515,96000.0
2008-01-30 15:15:00,7.19,7.2,7.16,7.18,318000.0,5.7595,5.7675,5.7354,5.7515,318000.0
2008-01-30 15:20:00,7.18,7.21,7.16,7.18,206400.0,5.7515,5.7755,5.7354,5.7515,206400.0
2008-01-30 15:25:00,7.18,7.21,7.18,7.2,98000.0,5.7515,5.7755,5.7515,5.7675,98000.0
2008-01-30 15:30:00,7.2,7.2,7.14,7.14,158000.0,5.7675,5.7675,5.7194,5.7194,158000.0
2008-01-30 15:35:00,7.14,7.14,7.09,7.11,196000.0,5.7194,5.7194,5.6794,5.6954,196000.0
2008-01-30 15:40:00,7.11,7.13,7.1,7.1,138000.0,5.6954,5.7114,5.6874,5.6874,138000.0
2008-01-30 15:45:00,7.1,7.1,7.07,7.1,223200.0,5.6874,5.6874,5.6633,5.6874,223200.0
2008-01-30 15:50:00,7.1,7.11,7.07,7.07,262400.0,5.6874,5.6954,5.6633,5.6633,262400.0
2008-01-30 15:55:00,7.07,7.07,7.03,7.06,317200.0,5.6633,5.6633,5.6313,5.6553,317200.0
2008-01-31 09:30:00,6.97,7.0,6.88,6.96,61600.0,5.5832,5.6073,5.5111,5.5752,61600.0
2008-01-31 09:35:00,6.95,7.08,6.95,7.07,78800.0,5.5672,5.6714,5.5672,5.6633,78800.0
2008-01-31 09:40:00,7.08,7.11,7.06,7.11,108800.0,5.6714,5.6954,5.6553,5.6954,108800.0
2008-01-31 09:45:00,7.11,7.12,7.1,7.12,98400.0,5.6954,5.7034,5.6874,5.7034,98400.0
2008-01-31 09:50:00,7.12,7.12,7.1,7.12,212000.0,5.7034,5.7034,5.6874,5.7034,212000.0
2008-01-31 09:55:00,7.12,7.18,7.12,7.18,241200.0,5.7034,5.7515,5.7034,5.7515,241200.0
2008-01-31 10:00:00,7.18,7.19,7.12,7.12,116800.0,5.7515,5.7595,5.7034,5.7034,116800.0
2008-01-31 10:05:00,7.12,7.14,7.08,7.13,58800.0,5.7034,5.7194,5.6714,5.7114,58800.0
2008-01-31 10:10:00,7.13,7.15,7.12,7.13,150000.0,5.7114,5.7274,5.7034,5.7114,150000.0
2008-01-31 10:15:00,7.13,7.14,7.11,7.14,128800.0,5.7114,5.7194,5.6954,5.7194,128800.0
2008-01-31 10:20:00,7.13,7.15,7.12,7.13,53200.0,5.7114,5.7274,5.7034,5.7114,53200.0
2008-01-31 10:25:00,7.13,7.17,7.13,7.16,120400.0,5.7114,5.7434,5.7114,5.7354,120400.0
2008-01-31 10:30:00,7.16,7.21,7.15,7.19,173600.0,5.7354,5.7755,5.7274,5.7595,173600.0
2008-01-31 10:35:00,7.2,7.2,7.17,7.18,132400.0,5.7675,5.7675,5.7434,5.7515,132400.0
2008-01-31 10:40:00,7.17,7.18,7.14,7.14,166000.0,5.7434,5.7515,5.7194,5.7194,166000.0
2008-01-31 10:45:00,7.15,7.18,7.15,7.18,48000.0,5.7274,5.7515,5.7274,5.7515,48000.0
2008-01-31 10:50:00,7.18,7.2,7.17,7.19,96000.0,5.7515,5.7675,5.7434,5.7595,96000.0
2008-01-31 10:55:00,7.18,7.22,7.17,7.22,152800.0,5.7515,5.7835,5.7434,5.7835,152800.0
2008-01-31 11:00:00,7.21,7.23,7.18,7.21,139200.0,5.7755,5.7915,5.7515,5.7755,139200.0
2008-01-31 11:05:00,7.21,7.21,7.19,7.21,42800.0,5.7755,5.7755,5.7595,5.7755,42800.0
2008-01-31 11:10:00,7.21,7.21,7.18,7.21,153600.0,5.7755,5.7755,5.7515,5.7755,153600.0
2008-01-31 11:15:00,7.2,7.26,7.2,7.26,244800.0,5.7675,5.8155,5.7675,5.8155,244800.0
2008-01-31 11:20:00,7.26,7.3,7.26,7.3,168400.0,5.8155,5.8476,5.8155,5.8476,168400.0
2008-01-31 11:25:00,7.3,7.35,7.3,7.34,244000.0,5.8476,5.8876,5.8476,5.8796,244000.0
2008-01-31 11:30:00,7.33,7.34,7.31,7.33,136400.0,5.8716,5.8796,5.8556,5.8716,136400.0
2008-01-31 11:35:00,7.33,7.34,7.29,7.29,80400.0,5.8716,5.8796,5.8396,5.8396,80400.0
2008-01-31 11:40:00,7.29,7.3,7.27,7.28,63200.0,5.8396,5.8476,5.8236,5.8316,63200.0
2008-01-31 11:45:00,7.28,7.3,7.27,7.3,223200.0,5.8316,5.8476,5.8236,5.8476,223200.0
2008-01-31 11:50:00,7.3,7.33,7.28,7.3,336400.0,5.8476,5.8716,5.8316,5.8476,336400.0
2008-01-31 11:55:00,7.3,7.3,7.23,7.24,200400.0,5.8476,5.8476,5.7915,5.7995,200400.0
2008-01-31 12:00:00,7.24,7.26,7.22,7.24,159600.0,5.7995,5.8155,5.7835,5.7995,159600.0
2008-01-31 12:05:00,7.24,7.24,7.21,7.23,109200.0,5.7995,5.7995,5.7755,5.7915,109200.0
2008-01-31 12:10:00,7.23,7.26,7.23,7.26,66800.0,5.7915,5.8155,5.7915,5.8155,66800.0
2008-01-31 12:15:00,7.26,7.27,7.25,7.27,83200.0,5.8155,5.8236,5.8075,5.8236,83200.0
2008-01-31 12:20:00,7.26,7.28,7.24,7.28,74400.0,5.8155,5.8316,5.7995,5.8316,74400.0
2008-01-31 12:25:00,7.27,7.28,7.25,7.27,66800.0,5.8236,5.8316,5.8075,5.8236,66800.0
2008-01-31 12:30:00,7.26,7.28,7.26,7.26,62400.0,5.8155,5.8316,5.8155,5.8155,62400.0
2008-01-31 12:35:00,7.26,7.26,7.25,7.26,33600.0,5.8155,5.8155,5.8075,5.8155,33600.0
2008-01-31 12:40:00,7.26,7.26,7.24,7.26,77600.0,5.8155,5.8155,5.7995,5.8155,77600.0
2008-01-31 12:45:00,7.25,7.26,7.23,7.25,72800.0,5.8075,5.8155,5.7915,5.8075,72800.0
2008-01-31 12:50:00,7.25,7.26,7.23,7.24,44400.0,5.8075,5.8155,5.7915,5.7995,44400.0
2008-01-31 12:55:00,7.24,7.26,7.23,7.25,58000.0,5.7995,5.8155,5.7915,5.8075,58000.0
2008-01-31 13:00:00,7.25,7.27,7.25,7.26,72000.0,5.8075,5.8236,5.8075,5.8155,72000.0
2008-01-31 13:05:00,7.26,7.28,7.25,7.26,84400.0,5.8155,5.8316,5.8075,5.8155,84400.0
2008-01-31 13:10:00,7.26,7.28,7.25,7.27,65600.0,5.8155,5.8316,5.8075,5.8236,65600.0
2008-01-31 13:15:00,7.27,7.28,7.25,7.26,85200.0,5.8236,5.8316,5.8075,5.8155,85200.0
2008-01-31 13:20:00,7.26,7.26,7.24,7.25,60800.0,5.8155,5.8155,5.7995,5.8075,60800.0
2008-01-31 13:25:00,7.25,7.27,7.24,7.26,21600.0,5.8075,5.8236,5.7995,5.8155,21600.0
2008-01-31 13:30:00,7.27,7.29,7.26,7.27,35200.0,5.8236,5.8396,5.8155,5.8236,35200.0
2008-01-31 13:35:00,7.28,7.28,7.26,7.27,25600.0,5.8316,5.8316,5.8155,5.8236,25600.0
2008-01-31 13:40:00,7.26,7.3,7.26,7.29,51600.0,5.8155,5.8476,5.8155,5.8396,51600.0
2008-01-31 13:45:00,7.29,7.31,7.29,7.31,84000.0,5.8396,5.8556,5.8396,5.8556,84000.0
2008-01-31 13:50:00,7.31,7.33,7.3,7.32,98400.0,5.8556,5.8716,5.8476,5.8636,98400.0
2008-01-31 13:55:00,7.32,7.32,7.3,7.3,32400.0,5.8636,5.8636,5.8476,5.8476,32400.0
2008-01-31 14:00:00,7.3,7.32,7.3,7.3,95600.0,5.8476,5.8636,5.8476,5.8476,95600.0
2008-01-31 14:05:00,7.3,7.31,7.29,7.3,65200.0,5.8476,5.8556,5.8396,5.8476,65200.0
2008-01-31 14:10:00,7.3,7.33,7.29,7.31,51200.0,5.8476,5.8716,5.8396,5.8556,51200.0
2008-01-31 14:15:00,7.31,7.35,7.31,7.35,137200.0,5.8556,5.8876,5.8556,5.8876,137200.0
2008-01-31 14:20:00,7.35,7.37,7.35,7.36,60000.0,5.8876,5.9037,5.8876,5.8956,60000.0
2008-01-31 14:25:00,7.37,7.38,7.35,7.36,122400.0,5.9037,5.9117,5.8876,5.8956,122400.0
2008-01-31 14:30:00,7.36,7.37,7.36,7.36,45200.0,5.8956,5.9037,5.8956,5.8956,45200.0
2008-01-31 14:35:00,7.37,7.38,7.35,7.35,103200.0,5.9037,5.9117,5.8876,5.8876,103200.0
2008-01-31 14:40:00,7.35,7.38,7.35,7.37,145600.0,5.8876,5.9117,5.8876,5.9037,145600.0
2008-01-31 14:45:00,7.37,7.4,7.36,7.39,179600.0,5.9037,5.9277,5.8956,5.9197,179600.0
2008-01-31 14:50:00,7.39,7.39,7.36,7.36,166400.0,5.9197,5.9197,5.8956,5.8956,166400.0
2008-01-31 14:55:00,7.36,7.39,7.34,7.36,134000.0,5.8956,5.9197,5.8796,5.8956,134000.0
2008-01-31 15:00:00,7.36,7.36,7.32,7.34,222400.0,5.8956,5.8956,5.8636,5.8796,222400.0
2008-01-31 15:05:00,7.33,7.36,7.33,7.36,92000.0,5.8716,5.8956,5.8716,5.8956,92000.0
2008-01-31 15:10:00,7.37,7.38,7.36,7.38,88400.0,5.9037,5.9117,5.8956,5.9117,88400.0
2008-01-31 15:15:00,7.38,7.39,7.35,7.36,484000.0,5.9117,5.9197,5.8876,5.8956,484000.0
2008-01-31 15:20:00,7.36,7.36,7.33,7.35,285200.0,5.8956,5.8956,5.8716,5.8876,285200.0
2008-01-31 15:25:00,7.35,7.38,7.35,7.37,120800.0,5.8876,5.9117,5.8876,5.9037,120800.0
2008-01-31 15:30:00,7.35,7.37,7.33,7.33,94000.0,5.8876,5.9037,5.8716,5.8716,94000.0
2008-01-31 15:35:00,7.33,7.34,7.3,7.32,181600.0,5.8716,5.8796,5.8476,5.8636,181600.0
2008-01-31 15:40:00,7.32,7.35,7.31,7.35,153600.0,5.8636,5.8876,5.8556,5.8876,153600.0
2008-01-31 15:45:00,7.35,7.37,7.35,7.37,124400.0,5.8876,5.9037,5.8876,5.9037,124400.0
2008-01-31 15:50:00,7.37,7.38,7.32,7.32,292000.0,5.9037,5.9117,5.8636,5.8636,292000.0
2008-01-31 15:55:00,7.32,7.32,7.26,7.28,497600.0,5.8636,5.8636,5.8155,5.8316,497600.0
2008-02-01 09:30:00,7.27,7.28,7.16,7.28,97200.0,5.8236,5.8316,5.7354,5.8316,97200.0
2008-02-01 09:35:00,7.27,7.29,7.25,7.28,194000.0,5.8236,5.8396,5.8075,5.8316,194000.0
2008-02-01 09:40:00,7.29,7.29,7.24,7.27,305200.0,5.8396,5.8396,5.7995,5.8236,305200.0
2008-02-01 09:45:00,7.28,7.37,7.27,7.37,73600.0,5.8316,5.9037,5.8236,5.9037,73600.0
2008-02-01 09:50:00,7.36,7.37,7.32,7.32,92000.0,5.8956,5.9037,5.8636,5.8636,92000.0
2008-02-01 09:55:00,7.33,7.37,7.33,7.35,133200.0,5.8716,5.9037,5.8716,5.8876,133200.0
2008-02-01 10:00:00,7.34,7.4,7.34,7.38,203600.0,5.8796,5.9277,5.8796,5.9117,203600.0
2008-02-01 10:05:00,7.38,7.45,7.37,7.41,161600.0,5.9117,5.9677,5.9037,5.9357,161600.0
2008-02-01 10:10:00,7.42,7.42,7.39,7.4,67200.0,5.9437,5.9437,5.9197,5.9277,67200.0
2008-02-01 10:15:00,7.4,7.42,7.39,7.41,112400.0,5.9277,5.9437,5.9197,5.9357,112400.0
2008-02-01 10:20:00,7.41,7.43,7.39,7.42,185600.0,5.9357,5.9517,5.9197,5.9437,185600.0
2008-02-01 10:25:00,7.42,7.44,7.41,7.43,160000.0,5.9437,5.9597,5.9357,5.9517,160000.0
2008-02-01 10:30:00,7.43,7.43,7.39,7.39,208400.0,5.9517,5.9517,5.9197,5.9197,208400.0
2008-02-01 10:35:00,7.39,7.39,7.35,7.36,218800.0,5.9197,5.9197,5.8876,5.8956,218800.0
2008-02-01 10:40:00,7.36,7.36,7.33,7.34,106800.0,5.8956,5.8956,5.8716,5.8796,106800.0
2008-02-01 10:45:00,7.34,7.38,7.33,7.35,72800.0,5.8796,5.9117,5.8716,5.8876,72800.0
2008-02-01 10:50:00,7.35,7.37,7.32,7.34,80000.0,5.8876,5.9037,5.8636,5.8796,80000.0
2008-02-01 10:55:00,7.33,7.34,7.3,7.32,74000.0,5.8716,5.8796,5.8476,5.8636,74000.0
2008-02-01 11:00:00,7.32,7.33,7.3,7.31,71200.0,5.8636,5.8716,5.8476,5.8556,71200.0
2008-02-01 11:05:00,7.31,7.31,7.28,7.3,83200.0,5.8556,5.8556,5.8316,5.8476,83200.0
2008-02-01 11:10:00,7.3,7.3,7.26,7.27,233200.0,5.8476,5.8476,5.8155,5.8236,233200.0
2008-02-01 11:15:00,7.27,7.28,7.26,7.27,117600.0,5.8236,5.8316,5.8155,5.8236,117600.0
2008-02-01 11:20:00,7.27,7.28,7.27,7.27,167600.0,5.8236,5.8316,5.8236,5.8236,167600.0
2008-02-01 11:25:00,7.27,7.29,7.27,7.28,44800.0,5.8236,5.8396,5.8236,5.8316,44800.0
2008-02-01 11:30:00,7.28,7.28,7.27,7.28,68000.0,5.8316,5.8316,5.8236,5.8316,68000.0
2008-02-01 11:35:00,7.28,7.28,7.27,7.28,48800.0,5.8316,5.8316,5.8236,5.8316,48800.0
2008-02-01 11:40:00,7.28,7.28,7.27,7.28,193600.0,5.8316,5.8316,5.8236,5.8316,193600.0
2008-02-01 11:45:00,7.28,7.28,7.26,7.28,89600.0,5.8316,5.8316,5.8155,5.8316,89600.0
2008-02-01 11:50:00,7.28,7.28,7.26,7.27,86800.0,5.8316,5.8316,5.8155,5.8236,86800.0
2008-02-01 11:55:00,7.27,7.27,7.25,7.25,70000.0,5.8236,5.8236,5.8075,5.8075,70000.0
2008-02-01 12:00:00,7.25,7.25,7.24,7.25,92000.0,5.8075,5.8075,5.7995,5.8075,92000.0
2008-02-01 12:05:00,7.24,7.27,7.24,7.26,180800.0,5.7995,5.8236,5.7995,5.8155,180800.0
2008-02-01 12:10:00,7.25,7.26,7.25,7.26,72800.0,5.8075,5.8155,5.8075,5.8155,72800.0
2008-02-01 12:15:00,7.26,7.27,7.26,7.27,37200.0,5.8155,5.8236,5.8155,5.8236,37200.0
2008-02-01 12:20:00,7.27,7.28,7.26,7.27,57600.0,5.8236,5.8316,5.8155,5.8236,57600.0
2008-02-01 12:25:00,7.27,7.27,7.26,7.27,179200.0,5.8236,5.8236,5.8155,5.8236,179200.0
2008-02-01 12:30:00,7.27,7.27,7.27,7.27,19200.0,5.8236,5.8236,5.8236,5.8236,19200.0
2008-02-01 12:35:00,7.27,7.28,7.26,7.27,42400.0,5.8236,5.8316,5.8155,5.8236,42400.0
2008-02-01 12:40:00,7.27,7.28,7.27,7.27,14400.0,5.8236,5.8316,5.8236,5.8236,14400.0
2008-02-01 12:45:00,7.28,7.28,7.27,7.27,26800.0,5.8316,5.8316,5.8236,5.8236,26800.0
2008-02-01 12:50:00,7.27,7.28,7.27,7.27,61200.0,5.8236,5.8316,5.8236,5.8236,61200.0
2008-02-01 12:55:00,7.27,7.28,7.26,7.27,173600.0,5.8236,5.8316,5.8155,5.8236,173600.0
2008-02-01 13:00:00,7.27,7.28,7.27,7.28,85200.0,5.8236,5.8316,5.8236,5.8316,85200.0
2008-02-01 13:05:00,7.28,7.28,7.27,7.28,130000.0,5.8316,5.8316,5.8236,5.8316,130000.0
2008-02-01 13:10:00,7.28,7.28,7.26,7.28,204000.0,5.8316,5.8316,5.8155,5.8316,204000.0
2008-02-01 13:15:00,7.28,7.28,7.27,7.28,128800.0,5.8316,5.8316,5.8236,5.8316,128800.0
2008-02-01 13:20:00,7.28,7.31,7.27,7.28,275200.0,5.8316,5.8556,5.8236,5.8316,275200.0
2008-02-01 13:25:00,7.28,7.29,7.28,7.28,29200.0,5.8316,5.8396,5.8316,5.8316,29200.0
2008-02-01 13:30:00,7.28,7.29,7.27,7.27,24800.0,5.8316,5.8396,5.8236,5.8236,24800.0
2008-02-01 13:35:00,7.27,7.28,7.25,7.26,65200.0,5.8236,5.8316,5.8075,5.8155,65200.0
2008-02-01 13:40:00,7.25,7.28,7.25,7.26,44400.0,5.8075,5.8316,5.8075,5.8155,44400.0
2008-02-01 13:45:00,7.26,7.29,7.26,7.28,56800.0,5.8155,5.8396,5.8155,5.8316,56800.0
2008-02-01 13:50:00,7.28,7.28,7.26,7.27,56000.0,5.8316,5.8316,5.8155,5.8236,56000.0
2008-02-01 13:55:00,7.27,7.28,7.25,7.25,37600.0,5.8236,5.8316,5.8075,5.8075,37600.0
2008-02-01 14:00:00,7.25,7.27,7.25,7.27,101200.0,5.8075,5.8236,5.8075,5.8236,101200.0
2008-02-01 14:05:00,7.27,7.31,7.27,7.3,172400.0,5.8236,5.8556,5.8236,5.8476,172400.0
2008-02-01 14:10:00,7.3,7.33,7.3,7.32,179600.0,5.8476,5.8716,5.8476,5.8636,179600.0
2008-02-01 14:15:00,7.33,7.34,7.31,7.33,36800.0,5.8716,5.8796,5.8556,5.8716,36800.0
2008-02-01 14:20:00,7.33,7.35,7.33,7.34,129600.0,5.8716,5.8876,5.8716,5.8796,129600.0
2008-02-01 14:25:00,7.34,7.36,7.34,7.34,98800.0,5.8796,5.8956,5.8796,5.8796,98800.0
2008-02-01 14:30:00,7.34,7.37,7.34,7.36,60800.0,5.8796,5.9037,5.8796,5.8956,60800.0
2008-02-01 14:35:00,7.36,7.37,7.35,7.36,180400.0,5.8956,5.9037,5.8876,5.8956,180400.0
2008-02-01 14:40:00,7.36,7.38,7.36,7.37,31200.0,5.8956,5.9117,5.8956,5.9037,31200.0
2008-02-01 14:45:00,7.37,7.38,7.36,7.37,78800.0,5.9037,5.9117,5.8956,5.9037,78800.0
2008-02-01 14:50:00,7.37,7.4,7.37,7.38,173600.0,5.9037,5.9277,5.9037,5.9117,173600.0
2008-02-01 14:55:00,7.38,7.39,7.38,7.39,94800.0,5.9117,5.9197,5.9117,5.9197,94800.0
2008-02-01 15:00:00,7.39,7.39,7.37,7.38,193600.0,5.9197,5.9197,5.9037,5.9117,193600.0
2008-02-01 15:05:00,7.38,7.39,7.37,7.38,95600.0,5.9117,5.9197,5.9037,5.9117,95600.0
2008-02-01 15:10:00,7.39,7.42,7.38,7.4,165600.0,5.9197,5.9437,5.9117,5.9277,165600.0
2008-02-01 15:15:00,7.4,7.41,7.39,7.41,126000.0,5.9277,5.9357,5.9197,5.9357,126000.0
2008-02-01 15:20:00,7.41,7.41,7.39,7.39,126400.0,5.9357,5.9357,5.9197,5.9197,126400.0
2008-02-01 15:25:00,7.39,7.41,7.39,7.4,64000.0,5.9197,5.9357,5.9197,5.9277,64000.0
2008-02-01 15:30:00,7.4,7.42,7.4,7.41,79600.0,5.9277,5.9437,5.9277,5.9357,79600.0
2008-02-01 15:35:00,7.41,7.43,7.41,7.43,101200.0,5.9357,5.9517,5.9357,5.9517,101200.0
2008-02-01 15:40:00,7.43,7.45,7.43,7.45,132400.0,5.9517,5.9677,5.9517,5.9677,132400.0
2008-02-01 15:45:00,7.45,7.45,7.43,7.45,225600.0,5.9677,5.9677,5.9517,5.9677,225600.0
2008-02-01 15:50:00,7.45,7.47,7.45,7.46,232400.0,5.9677,5.9838,5.9677,5.9757,232400.0
2008-02-01 15:55:00,7.46,7.48,7.45,7.47,241600.0,5.9757,5.9918,5.9677,5.9838,241600.0
2008-02-04 09:30:00,7.48,7.48,7.39,7.43,46000.0,5.9918,5.9918,5.9197,5.9517,46000.0
2008-02-04 09:35:00,7.42,7.42,7.27,7.27,78000.0,5.9437,5.9437,5.8236,5.8236,78000.0
2008-02-04 09:40:00,7.27,7.28,7.22,7.22,186400.0,5.8236,5.8316,5.7835,5.7835,186400.0
2008-02-04 09:45:00,7.22,7.23,7.2,7.21,68400.0,5.7835,5.7915,5.7675,5.7755,68400.0
2008-02-04 09:50:00,7.21,7.23,7.16,7.2,142800.0,5.7755,5.7915,5.7354,5.7675,142800.0
2008-02-04 09:55:00,7.21,7.23,7.21,7.22,117200.0,5.7755,5.7915,5.7755,5.7835,117200.0
2008-02-04 10:00:00,7.22,7.22,7.16,7.18,151600.0,5.7835,5.7835,5.7354,5.7515,151600.0
2008-02-04 10:05:00,7.17,7.22,7.17,7.22,106000.0,5.7434,5.7835,5.7434,5.7835,106000.0
2008-02-04 10:10:00,7.21,7.25,7.2,7.24,65600.0,5.7755,5.8075,5.7675,5.7995,65600.0
2008-02-04 10:15:00,7.24,7.27,7.24,7.24,101600.0,5.7995,5.8236,5.7995,5.7995,101600.0
2008-02-04 10:20:00,7.24,7.24,7.17,7.18,48400.0,5.7995,5.7995,5.7434,5.7515,48400.0
2008-02-04 10:25:00,7.17,7.18,7.13,7.13,104800.0,5.7434,5.7515,5.7114,5.7114,104800.0
2008-02-04 10:30:00,7.13,7.13,7.06,7.08,337200.0,5.7114,5.7114,5.6553,5.6714,337200.0
2008-02-04 10:35:00,7.08,7.08,7.04,7.06,259600.0,5.6714,5.6714,5.6393,5.6553,259600.0
2008-02-04 10:40:00,7.05,7.05,7.02,7.03,353200.0,5.6473,5.6473,5.6233,5.6313,353200.0
2008-02-04 10:45:00,7.03,7.03,6.95,6.95,241200.0,5.6313,5.6313,5.5672,5.5672,241200.0
2008-02-04 10:50:00,6.95,7.02,6.95,7.01,184400.0,5.5672,5.6233,5.5672,5.6153,184400.0
2008-02-04 10:55:00,7.01,7.04,6.99,7.0,193600.0,5.6153,5.6393,5.5993,5.6073,193600.0
2008-02-04 11:00:00,7.0,7.0,6.99,6.99,218400.0,5.6073,5.6073,5.5993,5.5993,218400.0
2008-02-04 11:05:00,7.0,7.0,6.99,7.0,234000.0,5.6073,5.6073,5.5993,5.6073,234000.0
2008-02-04 11:10:00,7.0,7.02,6.99,7.01,161200.0,5.6073,5.6233,5.5993,5.6153,161200.0
2008-02-04 11:15:00,7.02,7.05,7.01,7.04,89600.0,5.6233,5.6473,5.6153,5.6393,89600.0
2008-02-04 11:20:00,7.04,7.04,7.02,7.04,60000.0,5.6393,5.6393,5.6233,5.6393,60000.0
2008-02-04 11:25:00,7.04,7.04,7.04,7.04,28400.0,5.6393,5.6393,5.6393,5.6393,28400.0
2008-02-04 11:30:00,7.04,7.04,7.02,7.04,83200.0,5.6393,5.6393,5.6233,5.6393,83200.0
2008-02-04 11:35:00,7.03,7.03,7.01,7.02,23200.0,5.6313,5.6313,5.6153,5.6233,23200.0
2008-02-04 11:40:00,7.02,7.04,7.01,7.02,54000.0,5.6233,5.6393,5.6153,5.6233,54000.0
2008-02-04 11:45:00,7.02,7.03,6.97,7.0,163200.0,5.6233,5.6313,5.5832,5.6073,163200.0
2008-02-04 11:50:00,7.0,7.0,6.97,6.99,78400.0,5.6073,5.6073,5.5832,5.5993,78400.0
2008-02-04 11:55:00,7.0,7.0,6.97,6.97,37200.0,5.6073,5.6073,5.5832,5.5832,37200.0
2008-02-04 12:00:00,6.97,6.99,6.96,6.99,74000.0,5.5832,5.5993,5.5752,5.5993,74000.0
2008-02-04 12:05:00,6.99,7.0,6.98,6.98,38000.0,5.5993,5.6073,5.5913,5.5913,38000.0
2008-02-04 12:10:00,6.98,7.01,6.98,7.0,26800.0,5.5913,5.6153,5.5913,5.6073,26800.0
2008-02-04 12:15:00,7.0,7.01,6.99,7.0,50000.0,5.6073,5.6153,5.5993,5.6073,50000.0
2008-02-04 12:20:00,7.0,7.0,6.97,6.98,68800.0,5.6073,5.6073,5.5832,5.5913,68800.0
2008-02-04 12:25:00,6.98,6.98,6.96,6.96,42800.0,5.5913,5.5913,5.5752,5.5752,42800.0
2008-02-04 12:30:00,6.96,6.97,6.94,6.96,78800.0,5.5752,5.5832,5.5592,5.5752,78800.0
2008-02-04 12:35:00,6.96,6.96,6.95,6.95,44400.0,5.5752,5.5752,5.5672,5.5672,44400.0
2008-02-04 12:40:00,6.95,6.95,6.95,6.95,37200.0,5.5672,5.5672,5.5672,5.5672,37200.0
2008-02-04 12:45:00,6.95,6.97,6.95,6.96,32000.0,5.5672,5.5832,5.5672,5.5752,32000.0
2008-02-04 12:50:00,6.97,6.97,6.96,6.97,26800.0,5.5832,5.5832,5.5752,5.5832,26800.0
2008-02-04 12:55:00,6.97,6.98,6.97,6.98,50800.0,5.5832,5.5913,5.5832,5.5913,50800.0
2008-02-04 13:00:00,6.99,6.99,6.98,6.99,34000.0,5.5993,5.5993,5.5913,5.5993,34000.0
2008-02-04 13:05:00,6.99,7.0,6.98,7.0,123600.0,5.5993,5.6073,5.5913,5.6073,123600.0
2008-02-04 13:10:00,7.0,7.0,7.0,7.0,60800.0,5.6073,5.6073,5.6073,5.6073,60800.0
2008-02-04 13:15:00,7.0,7.02,7.0,7.01,88000.0,5.6073,5.6233,5.6073,5.6153,88000.0
2008-02-04 13:20:00,7.0,7.02,7.0,7.01,39200.0,5.6073,5.6233,5.6073,5.6153,39200.0
2008-02-04 13:25:00,7.01,7.02,6.98,6.98,66800.0,5.6153,5.6233,5.5913,5.5913,66800.0
2008-02-04 13:30:00,6.97,6.97,6.95,6.96,54800.0,5.5832,5.5832,5.5672,5.5752,54800.0
2008-02-04 13:35:00,6.97,7.02,6.97,7.02,78800.0,5.5832,5.6233,5.5832,5.6233,78800.0
2008-02-04 13:40:00,7.02,7.02,7.01,7.02,68000.0,5.6233,5.6233,5.6153,5.6233,68000.0
2008-02-04 13:45:00,7.01,7.03,7.01,7.03,40000.0,5.6153,5.6313,5.6153,5.6313,40000.0
2008-02-04 13:50:00,7.03,7.03,7.0,7.01,109600.0,5.6313,5.6313,5.6073,5.6153,109600.0
2008-02-04 13:55:00,7.01,7.02,7.01,7.01,46400.0,5.6153,5.6233,5.6153,5.6153,46400.0
2008-02-04 14:00:00,7.01,7.02,7.0,7.01,44800.0,5.6153,5.6233,5.6073,5.6153,44800.0
2008-02-04 14:05:00,7.01,7.02,7.0,7.01,54400.0,5.6153,5.6233,5.6073,5.6153,54400.0
2008-02-04 14:10:00,7.01,7.01,6.98,6.98,78000.0,5.6153,5.6153,5.5913,5.5913,78000.0
2008-02-04 14:15:00,6.98,7.02,6.98,7.01,63200.0,5.5913,5.6233,5.5913,5.6153,63200.0
2008-02-04 14:20:00,7.01,7.03,7.01,7.03,130400.0,5.6153,5.6313,5.6153,5.6313,130400.0
2008-02-04 14:25:00,7.03,7.04,7.02,7.02,42000.0,5.6313,5.6393,5.6233,5.6233,42000.0
2008-02-04 14:30:00,7.02,7.02,7.0,7.0,51200.0,5.6233,5.6233,5.6073,5.6073,51200.0
2008-02-04 14:35:00,7.01,7.03,7.0,7.03,233600.0,5.6153,5.6313,5.6073,5.6313,233600.0
2008-02-04 14:40:00,7.02,7.06,7.02,7.04,306400.0,5.6233,5.6553,5.6233,5.6393,306400.0
2008-02-04 14:45:00,7.04,7.08,7.04,7.07,79600.0,5.6393,5.6714,5.6393,5.6633,79600.0
2008-02-04 14:50:00,7.07,7.08,7.04,7.04,102400.0,5.6633,5.6714,5.6393,5.6393,102400.0
2008-02-04 14:55:00,7.04,7.07,7.03,7.06,69200.0,5.6393,5.6633,5.6313,5.6553,69200.0
2008-02-04 15:00:00,7.06,7.06,7.04,7.06,89600.0,5.6553,5.6553,5.6393,5.6553,89600.0
2008-02-04 15:05:00,7.06,7.07,7.06,7.07,108400.0,5.6553,5.6633,5.6553,5.6633,108400.0
2008-02-04 15:10:00,7.07,7.07,7.06,7.07,68400.0,5.6633,5.6633,5.6553,5.6633,68400.0
2008-02-04 15:15:00,7.07,7.09,7.07,7.08,101600.0,5.6633,5.6794,5.6633,5.6714,101600.0
2008-02-04 15:20:00,7.08,7.08,7.05,7.08,116400.0,5.6714,5.6714,5.6473,5.6714,116400.0
2008-02-04 15:25:00,7.08,7.08,7.06,7.06,43600.0,5.6714,5.6714,5.6553,5.6553,43600.0
2008-02-04 15:30:00,7.06,7.07,7.04,7.05,66000.0,5.6553,5.6633,5.6393,5.6473,66000.0
2008-02-04 15:35:00,7.05,7.05,7.04,7.05,83200.0,5.6473,5.6473,5.6393,5.6473,83200.0
2008-02-04 15:40:00,7.05,7.07,7.05,7.07,116400.0,5.6473,5.6633,5.6473,5.6633,116400.0
2008-02-04 15:45:00,7.07,7.07,7.05,7.06,89200.0,5.6633,5.6633,5.6473,5.6553,89200.0
2008-02-04 15:50:00,7.06,7.07,7.05,7.07,186400.0,5.6553,5.6633,5.6473,5.6633,186400.0
2008-02-04 15:55:00,7.07,7.07,7.04,7.04,299600.0,5.6633,5.6633,5.6393,5.6393,299600.0
2008-02-05 09:30:00,6.97,7.08,6.91,6.96,150800.0,5.5832,5.6714,5.5352,5.5752,150800.0
2008-02-05 09:35:00,6.96,6.97,6.92,6.95,95200.0,5.5752,5.5832,5.5432,5.5672,95200.0
2008-02-05 09:40:00,6.95,7.02,6.93,6.93,198400.0,5.5672,5.6233,5.5512,5.5512,198400.0
2008-02-05 09:45:00,6.93,6.93,6.88,6.89,170400.0,5.5512,5.5512,5.5111,5.5192,170400.0
2008-02-05 09:50:00,6.89,6.93,6.87,6.9,293600.0,5.5192,5.5512,5.5031,5.5272,293600.0
2008-02-05 09:55:00,6.9,7.01,6.9,6.99,324400.0,5.5272,5.6153,5.5272,5.5993,324400.0
2008-02-05 10:00:00,6.99,6.99,6.96,6.97,92800.0,5.5993,5.5993,5.5752,5.5832,92800.0
2008-02-05 10:05:00,6.97,6.98,6.94,6.95,118400.0,5.5832,5.5913,5.5592,5.5672,118400.0
2008-02-05 10:10:00,6.96,6.99,6.96,6.98,76400.0,5.5752,5.5993,5.5752,5.5913,76400.0
2008-02-05 10:15:00,6.97,7.03,6.95,7.03,98400.0,5.5832,5.6313,5.5672,5.6313,98400.0
2008-02-05 10:20:00,7.04,7.05,7.02,7.02,143200.0,5.6393,5.6473,5.6233,5.6233,143200.0
2008-02-05 10:25:00,7.03,7.07,7.02,7.06,83600.0,5.6313,5.6633,5.6233,5.6553,83600.0
2008-02-05 10:30:00,7.07,7.1,7.07,7.08,109200.0,5.6633,5.6874,5.6633,5.6714,109200.0
2008-02-05 10:35:00,7.08,7.1,7.07,7.08,103200.0,5.6714,5.6874,5.6633,5.6714,103200.0
2008-02-05 10:40:00,7.09,7.09,7.03,7.03,257200.0,5.6794,5.6794,5.6313,5.6313,257200.0
2008-02-05 10:45:00,7.04,7.05,7.02,7.03,60400.0,5.6393,5.6473,5.6233,5.6313,60400.0
2008-02-05 10:50:00,7.03,7.06,7.01,7.06,133200.0,5.6313,5.6553,5.6153,5.6553,133200.0
2008-02-05 10:55:00,7.06,7.08,7.04,7.08,116800.0,5.6553,5.6714,5.6393,5.6714,116800.0
2008-02-05 11:00:00,7.08,7.08,7.03,7.03,146800.0,5.6714,5.6714,5.6313,5.6313,146800.0
2008-02-05 11:05:00,7.02,7.03,6.99,7.0,112000.0,5.6233,5.6313,5.5993,5.6073,112000.0
2008-02-05 11:10:00,7.0,7.0,6.98,6.99,46400.0,5.6073,5.6073,5.5913,5.5993,46400.0
2008-02-05 11:15:00,6.99,7.0,6.99,6.99,110000.0,5.5993,5.6073,5.5993,5.5993,110000.0
2008-02-05 11:20:00,6.99,7.01,6.99,6.99,107600.0,5.5993,5.6153,5.5993,5.5993,107600.0
2008-02-05 11:25:00,7.0,7.02,6.99,7.0,322800.0,5.6073,5.6233,5.5993,5.6073,322800.0
2008-02-05 11:30:00,7.0,7.02,6.99,7.01,96000.0,5.6073,5.6233,5.5993,5.6153,96000.0
2008-02-05 11:35:00,7.0,7.04,7.0,7.04,147200.0,5.6073,5.6393,5.6073,5.6393,147200.0
2008-02-05 11:40:00,7.04,7.04,7.0,7.0,164800.0,5.6393,5.6393,5.6073,5.6073,164800.0
2008-02-05 11:45:00,7.0,7.04,7.0,7.04,133200.0,5.6073,5.6393,5.6073,5.6393,133200.0
2008-02-05 11:50:00,7.03,7.05,7.01,7.01,44800.0,5.6313,5.6473,5.6153,5.6153,44800.0
2008-02-05 11:55:00,7.01,7.07,7.01,7.06,91200.0,5.6153,5.6633,5.6153,5.6553,91200.0
2008-02-05 12:00:00,7.06,7.06,7.03,7.04,161200.0,5.6553,5.6553,5.6313,5.6393,161200.0
2008-02-05 12:05:00,7.04,7.06,7.01,7.02,155600.0,5.6393,5.6553,5.6153,5.6233,155600.0
2008-02-05 12:10:00,7.02,7.02,6.99,7.0,70400.0,5.6233,5.6233,5.5993,5.6073,70400.0
2008-02-05 12:15:00,7.01,7.03,7.0,7.03,70400.0,5.6153,5.6313,5.6073,5.6313,70400.0
2008-02-05 12:20:00,7.02,7.03,7.01,7.01,222800.0,5.6233,5.6313,5.6153,5.6153,222800.0
2008-02-05 12:25:00,7.01,7.02,7.01,7.02,84400.0,5.6153,5.6233,5.6153,5.6233,84400.0
2008-02-05 12:30:00,7.03,7.05,7.03,7.03,57600.0,5.6313,5.6473,5.6313,5.6313,57600.0
2008-02-05 12:35:00,7.04,7.04,7.0,7.0,115600.0,5.6393,5.6393,5.6073,5.6073,115600.0
2008-02-05 12:40:00,7.0,7.02,7.0,7.02,77600.0,5.6073,5.6233,5.6073,5.6233,77600.0
2008-02-05 12:45:00,7.02,7.03,7.01,7.02,71200.0,5.6233,5.6313,5.6153,5.6233,71200.0
2008-02-05 12:50:00,7.01,7.03,7.01,7.02,66000.0,5.6153,5.6313,5.6153,5.6233,66000.0
2008-02-05 12:55:00,7.02,7.03,7.0,7.0,81600.0,5.6233,5.6313,5.6073,5.6073,81600.0
2008-02-05 13:00:00,7.0,7.03,6.99,7.0,96800.0,5.6073,5.6313,5.5993,5.6073,96800.0
2008-02-05 13:05:00,6.99,7.0,6.97,6.98,35600.0,5.5993,5.6073,5.5832,5.5913,35600.0
2008-02-05 13:10:00,6.97,6.97,6.94,6.95,23200.0,5.5832,5.5832,5.5592,5.5672,23200.0
2008-02-05 13:15:00,6.95,7.0,6.95,7.0,57200.0,5.5672,5.6073,5.5672,5.6073,57200.0
2008-02-05 13:20:00,7.0,7.01,6.99,6.99,96000.0,5.6073,5.6153,5.5993,5.5993,96000.0
2008-02-05 13:25:00,6.98,6.98,6.96,6.98,84000.0,5.5913,5.5913,5.5752,5.5913,84000.0
2008-02-05 13:30:00,6.98,6.99,6.96,6.97,35200.0,5.5913,5.5993,5.5752,5.5832,35200.0
2008-02-05 13:35:00,6.97,6.98,6.96,6.96,28800.0,5.5832,5.5913,5.5752,5.5752,28800.0
2008-02-05 13:40:00,6.96,6.99,6.96,6.98,18000.0,5.5752,5.5993,5.5752,5.5913,18000.0
2008-02-05 13:45:00,6.97,6.98,6.94,6.94,63600.0,5.5832,5.5913,5.5592,5.5592,63600.0
2008-02-05 13:50:00,6.93,6.93,6.93,6.93,48000.0,5.5512,5.5512,5.5512,5.5512,48000.0
2008-02-05 13:55:00,6.93,6.96,6.93,6.96,72400.0,5.5512,5.5752,5.5512,5.5752,72400.0
2008-02-05 14:00:00,6.96,6.97,6.93,6.95,220800.0,5.5752,5.5832,5.5512,5.5672,220800.0
2008-02-05 14:05:00,6.95,6.98,6.94,6.97,92400.0,5.5672,5.5913,5.5592,5.5832,92400.0
2008-02-05 14:10:00,6.97,6.98,6.96,6.96,123600.0,5.5832,5.5913,5.5752,5.5752,123600.0
2008-02-05 14:15:00,6.95,6.97,6.95,6.97,122400.0,5.5672,5.5832,5.5672,5.5832,122400.0
2008-02-05 14:20:00,6.97,6.98,6.96,6.98,64800.0,5.5832,5.5913,5.5752,5.5913,64800.0
2008-02-05 14:25:00,6.98,6.99,6.97,6.98,82800.0,5.5913,5.5993,5.5832,5.5913,82800.0
2008-02-05 14:30:00,6.98,6.99,6.97,6.98,66000.0,5.5913,5.5993,5.5832,5.5913,66000.0
2008-02-05 14:35:00,6.97,7.01,6.97,7.01,161600.0,5.5832,5.6153,5.5832,5.6153,161600.0
2008-02-05 14:40:00,7.01,7.01,6.98,6.99,79200.0,5.6153,5.6153,5.5913,5.5993,79200.0
2008-02-05 14:45:00,6.99,6.99,6.96,6.97,70800.0,5.5993,5.5993,5.5752,5.5832,70800.0
2008-02-05 14:50:00,6.97,6.99,6.96,6.96,190400.0,5.5832,5.5993,5.5752,5.5752,190400.0
2008-02-05 14:55:00,6.96,6.98,6.96,6.96,119600.0,5.5752,5.5913,5.5752,5.5752,119600.0
2008-02-05 15:00:00,6.96,6.97,6.96,6.97,262000.0,5.5752,5.5832,5.5752,5.5832,262000.0
2008-02-05 15:05:00,6.97,6.97,6.96,6.97,128400.0,5.5832,5.5832,5.5752,5.5832,128400.0
2008-02-05 15:10:00,6.96,6.96,6.94,6.95,128400.0,5.5752,5.5752,5.5592,5.5672,128400.0
2008-02-05 15:15:00,6.95,6.95,6.94,6.95,171200.0,5.5672,5.5672,5.5592,5.5672,171200.0
2008-02-05 15:20:00,6.95,6.95,6.94,6.94,106800.0,5.5672,5.5672,5.5592,5.5592,106800.0
2008-02-05 15:25:00,6.94,6.94,6.89,6.89,218000.0,5.5592,5.5592,5.5192,5.5192,218000.0
2008-02-05 15:30:00,6.89,6.92,6.89,6.91,304800.0,5.5192,5.5432,5.5192,5.5352,304800.0
2008-02-05 15:35:00,6.91,6.93,6.9,6.92,263200.0,5.5352,5.5512,5.5272,5.5432,263200.0
2008-02-05 15:40:00,6.92,6.92,6.89,6.89,220400.0,5.5432,5.5432,5.5192,5.5192,220400.0
2008-02-05 15:45:00,6.89,6.9,6.88,6.88,442800.0,5.5192,5.5272,5.5111,5.5111,442800.0
2008-02-05 15:50:00,6.88,6.9,6.88,6.88,330800.0,5.5111,5.5272,5.5111,5.5111,330800.0
2008-02-05 15:55:00,6.88,6.89,6.87,6.87,411200.0,5.5111,5.5192,5.5031,5.5031,411200.0
2008-02-06 09:30:00,6.93,7.05,6.93,7.0,173200.0,5.5512,5.6473,5.5512,5.6073,173200.0
2008-02-06 09:35:00,6.99,6.99,6.91,6.92,75600.0,5.5993,5.5993,5.5352,5.5432,75600.0
2008-02-06 09:40:00,6.91,6.92,6.9,6.9,65200.0,5.5352,5.5432,5.5272,5.5272,65200.0
2008-02-06 09:45:00,6.9,6.97,6.9,6.97,105200.0,5.5272,5.5832,5.5272,5.5832,105200.0
2008-02-06 09:50:00,6.97,6.99,6.94,6.94,169600.0,5.5832,5.5993,5.5592,5.5592,169600.0
2008-02-06 09:55:00,6.94,6.96,6.9,6.91,122800.0,5.5592,5.5752,5.5272,5.5352,122800.0
2008-02-06 10:00:00,6.91,6.94,6.9,6.93,70000.0,5.5352,5.5592,5.5272,5.5512,70000.0
2008-02-06 10:05:00,6.93,6.94,6.9,6.93,77600.0,5.5512,5.5592,5.5272,5.5512,77600.0
2008-02-06 10:10:00,6.93,6.98,6.93,6.97,89600.0,5.5512,5.5913,5.5512,5.5832,89600.0
2008-02-06 10:15:00,6.97,6.97,6.92,6.94,122000.0,5.5832,5.5832,5.5432,5.5592,122000.0
2008-02-06 10:20:00,6.95,6.96,6.93,6.96,70800.0,5.5672,5.5752,5.5512,5.5752,70800.0
2008-02-06 10:25:00,6.96,6.96,6.94,6.96,74000.0,5.5752,5.5752,5.5592,5.5752,74000.0
2008-02-06 10:30:00,6.96,7.0,6.96,7.0,106400.0,5.5752,5.6073,5.5752,5.6073,106400.0
2008-02-06 10:35:00,7.0,7.04,6.99,7.03,197200.0,5.6073,5.6393,5.5993,5.6313,197200.0
2008-02-06 10:40:00,7.03,7.05,7.02,7.05,164800.0,5.6313,5.6473,5.6233,5.6473,164800.0
2008-02-06 10:45:00,7.06,7.07,7.03,7.03,164400.0,5.6553,5.6633,5.6313,5.6313,164400.0
2008-02-06 10:50:00,7.03,7.05,7.0,7.0,69200.0,5.6313,5.6473,5.6073,5.6073,69200.0
2008-02-06 10:55:00,7.0,7.0,6.97,6.98,80800.0,5.6073,5.6073,5.5832,5.5913,80800.0
2008-02-06 11:00:00,6.98,7.01,6.95,7.0,74000.0,5.5913,5.6153,5.5672,5.6073,74000.0
2008-02-06 11:05:00,7.01,7.04,7.01,7.02,106000.0,5.6153,5.6393,5.6153,5.6233,106000.0
2008-02-06 11:10:00,7.03,7.03,6.99,7.0,21600.0,5.6313,5.6313,5.5993,5.6073,21600.0
2008-02-06 11:15:00,7.0,7.0,6.98,6.98,44800.0,5.6073,5.6073,5.5913,5.5913,44800.0
2008-02-06 11:20:00,6.99,7.02,6.99,7.0,231600.0,5.5993,5.6233,5.5993,5.6073,231600.0
2008-02-06 11:25:00,7.0,7.04,7.0,7.03,31600.0,5.6073,5.6393,5.6073,5.6313,31600.0
2008-02-06 11:30:00,7.03,7.05,7.03,7.03,134400.0,5.6313,5.6473,5.6313,5.6313,134400.0
2008-02-06 11:35:00,7.03,7.03,7.01,7.02,38400.0,5.6313,5.6313,5.6153,5.6233,38400.0
2008-02-06 11:40:00,7.02,7.02,7.0,7.01,30400.0,5.6233,5.6233,5.6073,5.6153,30400.0
2008-02-06 11:45:00,7.01,7.02,7.0,7.0,12800.0,5.6153,5.6233,5.6073,5.6073,12800.0
2008-02-06 11:50:00,7.0,7.01,6.99,6.99,46000.0,5.6073,5.6153,5.5993,5.5993,46000.0
2008-02-06 11:55:00,6.99,7.0,6.98,7.0,32000.0,5.5993,5.6073,5.5913,5.6073,32000.0
2008-02-06 12:00:00,7.0,7.01,6.99,7.0,50400.0,5.6073,5.6153,5.5993,5.6073,50400.0
2008-02-06 12:05:00,7.0,7.01,7.0,7.01,16800.0,5.6073,5.6153,5.6073,5.6153,16800.0
2008-02-06 12:10:00,7.01,7.01,6.98,6.98,61200.0,5.6153,5.6153,5.5913,5.5913,61200.0
2008-02-06 12:15:00,6.98,6.98,6.96,6.97,60400.0,5.5913,5.5913,5.5752,5.5832,60400.0
2008-02-06 12:20:00,6.97,6.97,6.96,6.97,47600.0,5.5832,5.5832,5.5752,5.5832,47600.0
2008-02-06 12:25:00,6.97,6.97,6.95,6.95,89600.0,5.5832,5.5832,5.5672,5.5672,89600.0
2008-02-06 12:30:00,6.95,6.97,6.95,6.96,43200.0,5.5672,5.5832,5.5672,5.5752,43200.0
2008-02-06 12:35:00,6.97,6.98,6.97,6.98,28400.0,5.5832,5.5913,5.5832,5.5913,28400.0
2008-02-06 12:40:00,6.98,6.98,6.97,6.98,17200.0,5.5913,5.5913,5.5832,5.5913,17200.0
2008-02-06 12:45:00,6.98,6.98,6.96,6.96,28000.0,5.5913,5.5913,5.5752,5.5752,28000.0
2008-02-06 12:50:00,6.96,6.97,6.94,6.94,46400.0,5.5752,5.5832,5.5592,5.5592,46400.0
2008-02-06 12:55:00,6.94,6.95,6.93,6.94,23600.0,5.5592,5.5672,5.5512,5.5592,23600.0
2008-02-06 13:00:00,6.95,6.98,6.95,6.98,56800.0,5.5672,5.5913,5.5672,5.5913,56800.0
2008-02-06 13:05:00,6.98,7.01,6.98,7.0,69600.0,5.5913,5.6153,5.5913,5.6073,69600.0
2008-02-06 13:10:00,7.0,7.0,6.94,6.94,53600.0,5.6073,5.6073,5.5592,5.5592,53600.0
2008-02-06 13:15:00,6.94,6.95,6.93,6.94,52000.0,5.5592,5.5672,5.5512,5.5592,52000.0
2008-02-06 13:20:00,6.94,6.96,6.94,6.96,48000.0,5.5592,5.5752,5.5592,5.5752,48000.0
2008-02-06 13:25:00,6.97,6.98,6.97,6.97,26800.0,5.5832,5.5913,5.5832,5.5832,26800.0
2008-02-06 13:30:00,6.97,6.97,6.96,6.96,47200.0,5.5832,5.5832,5.5752,5.5752,47200.0
2008-02-06 13:35:00,6.96,6.97,6.91,6.91,68400.0,5.5752,5.5832,5.5352,5.5352,68400.0
2008-02-06 13:40:00,6.91,6.91,6.9,6.9,44400.0,5.5352,5.5352,5.5272,5.5272,44400.0
2008-02-06 13:45:00,6.9,6.92,6.9,6.92,26400.0,5.5272,5.5432,5.5272,5.5432,26400.0
2008-02-06 13:50:00,6.92,6.94,6.91,6.91,77600.0,5.5432,5.5592,5.5352,5.5352,77600.0
2008-02-06 13:55:00,6.92,6.92,6.89,6.89,90800.0,5.5432,5.5432,5.5192,5.5192,90800.0
2008-02-06 14:00:00,6.89,6.89,6.87,6.87,149200.0,5.5192,5.5192,5.5031,5.5031,149200.0
2008-02-06 14:05:00,6.87,6.88,6.87,6.88,63200.0,5.5031,5.5111,5.5031,5.5111,63200.0
2008-02-06 14:10:00,6.88,6.88,6.83,6.83,103200.0,5.5111,5.5111,5.4711,5.4711,103200.0
2008-02-06 14:15:00,6.82,6.83,6.81,6.82,214400.0,5.4631,5.4711,5.4551,5.4631,214400.0
2008-02-06 14:20:00,6.83,6.83,6.79,6.81,225600.0,5.4711,5.4711,5.4391,5.4551,225600.0
2008-02-06 14:25:00,6.82,6.84,6.81,6.82,90400.0,5.4631,5.4791,5.4551,5.4631,90400.0
2008-02-06 14:30:00,6.82,6.83,6.81,6.81,65200.0,5.4631,5.4711,5.4551,5.4551,65200.0
2008-02-06 14:35:00,6.81,6.84,6.81,6.82,175600.0,5.4551,5.4791,5.4551,5.4631,175600.0
2008-02-06 14:40:00,6.82,6.82,6.81,6.81,168800.0,5.4631,5.4631,5.4551,5.4551,168800.0
2008-02-06 14:45:00,6.81,6.83,6.8,6.82,144800.0,5.4551,5.4711,5.4471,5.4631,144800.0
2008-02-06 14:50:00,6.82,6.83,6.81,6.82,82800.0,5.4631,5.4711,5.4551,5.4631,82800.0
2008-02-06 14:55:00,6.82,6.84,6.82,6.82,71600.0,5.4631,5.4791,5.4631,5.4631,71600.0
2008-02-06 15:00:00,6.82,6.83,6.81,6.82,52400.0,5.4631,5.4711,5.4551,5.4631,52400.0
2008-02-06 15:05:00,6.83,6.85,6.82,6.85,64000.0,5.4711,5.4871,5.4631,5.4871,64000.0
2008-02-06 15:10:00,6.85,6.85,6.83,6.83,116000.0,5.4871,5.4871,5.4711,5.4711,116000.0
2008-02-06 15:15:00,6.83,6.83,6.78,6.81,140400.0,5.4711,5.4711,5.431,5.4551,140400.0
2008-02-06 15:20:00,6.81,6.82,6.8,6.81,64800.0,5.4551,5.4631,5.4471,5.4551,64800.0
2008-02-06 15:25:00,6.82,6.83,6.81,6.82,76400.0,5.4631,5.4711,5.4551,5.4631,76400.0
2008-02-06 15:30:00,6.82,6.82,6.79,6.8,135600.0,5.4631,5.4631,5.4391,5.4471,135600.0
2008-02-06 15:35:00,6.8,6.82,6.79,6.82,190000.0,5.4471,5.4631,5.4391,5.4631,190000.0
2008-02-06 15:40:00,6.81,6.81,6.78,6.79,248400.0,5.4551,5.4551,5.431,5.4391,248400.0
2008-02-06 15:45:00,6.79,6.8,6.78,6.8,222000.0,5.4391,5.4471,5.431,5.4471,222000.0
2008-02-06 15:50:00,6.8,6.83,6.78,6.8,401200.0,5.4471,5.4711,5.431,5.4471,401200.0
2008-02-06 15:55:00,6.8,6.8,6.76,6.76,359200.0,5.4471,5.4471,5.415,5.415,359200.0
2008-02-07 09:30:00,6.95,7.06,6.9,7.01,187200.0,5.5672,5.6553,5.5272,5.6153,187200.0
2008-02-07 09:35:00,7.01,7.09,7.01,7.08,164400.0,5.6153,5.6794,5.6153,5.6714,164400.0
2008-02-07 09:40:00,7.08,7.1,7.05,7.06,516800.0,5.6714,5.6874,5.6473,5.6553,516800.0
2008-02-07 09:45:00,7.05,7.07,6.91,6.91,426400.0,5.6473,5.6633,5.5352,5.5352,426400.0
2008-02-07 09:50:00,6.91,6.98,6.91,6.97,346800.0,5.5352,5.5913,5.5352,5.5832,346800.0
2008-02-07 09:55:00,6.97,6.97,6.92,6.93,355600.0,5.5832,5.5832,5.5432,5.5512,355600.0
2008-02-07 10:00:00,6.93,6.99,6.93,6.99,472400.0,5.5512,5.5993,5.5512,5.5993,472400.0
2008-02-07 10:05:00,6.99,7.02,6.96,6.98,706800.0,5.5993,5.6233,5.5752,5.5913,706800.0
2008-02-07 10:10:00,6.97,7.02,6.92,7.0,372000.0,5.5832,5.6233,5.5432,5.6073,372000.0
2008-02-07 10:15:00,7.0,7.08,7.0,7.07,160400.0,5.6073,5.6714,5.6073,5.6633,160400.0
2008-02-07 10:20:00,7.07,7.07,6.97,7.0,228400.0,5.6633,5.6633,5.5832,5.6073,228400.0
2008-02-07 10:25:00,7.0,7.03,6.98,7.01,90400.0,5.6073,5.6313,5.5913,5.6153,90400.0
2008-02-07 10:30:00,7.01,7.02,6.98,7.0,121200.0,5.6153,5.6233,5.5913,5.6073,121200.0
2008-02-07 10:35:00,7.0,7.01,6.96,6.98,109600.0,5.6073,5.6153,5.5752,5.5913,109600.0
2008-02-07 10:40:00,6.98,6.99,6.95,6.99,85600.0,5.5913,5.5993,5.5672,5.5993,85600.0
2008-02-07 10:45:00,6.98,6.99,6.96,6.98,68800.0,5.5913,5.5993,5.5752,5.5913,68800.0
2008-02-07 10:50:00,6.98,7.0,6.97,7.0,70400.0,5.5913,5.6073,5.5832,5.6073,70400.0
2008-02-07 10:55:00,7.0,7.01,6.98,7.0,178800.0,5.6073,5.6153,5.5913,5.6073,178800.0
2008-02-07 11:00:00,7.0,7.03,6.99,7.0,140000.0,5.6073,5.6313,5.5993,5.6073,140000.0
2008-02-07 11:05:00,7.0,7.01,6.93,6.93,232400.0,5.6073,5.6153,5.5512,5.5512,232400.0
2008-02-07 11:10:00,6.93,6.93,6.89,6.91,198000.0,5.5512,5.5512,5.5192,5.5352,198000.0
2008-02-07 11:15:00,6.91,6.91,6.89,6.9,120000.0,5.5352,5.5352,5.5192,5.5272,120000.0
2008-02-07 11:20:00,6.9,6.92,6.89,6.9,118800.0,5.5272,5.5432,5.5192,5.5272,118800.0
2008-02-07 11:25:00,6.91,6.91,6.89,6.9,521600.0,5.5352,5.5352,5.5192,5.5272,521600.0
2008-02-07 11:30:00,6.9,6.93,6.9,6.92,129600.0,5.5272,5.5512,5.5272,5.5432,129600.0
2008-02-07 11:35:00,6.92,6.92,6.88,6.9,84000.0,5.5432,5.5432,5.5111,5.5272,84000.0
2008-02-07 11:40:00,6.9,6.92,6.9,6.91,60800.0,5.5272,5.5432,5.5272,5.5352,60800.0
2008-02-07 11:45:00,6.91,6.91,6.9,6.91,518000.0,5.5352,5.5352,5.5272,5.5352,518000.0
2008-02-07 11:50:00,6.91,6.92,6.9,6.91,69200.0,5.5352,5.5432,5.5272,5.5352,69200.0
2008-02-07 11:55:00,6.91,6.93,6.9,6.91,55600.0,5.5352,5.5512,5.5272,5.5352,55600.0
2008-02-07 12:00:00,6.91,6.91,6.89,6.91,77200.0,5.5352,5.5352,5.5192,5.5352,77200.0
2008-02-07 12:05:00,6.91,6.91,6.9,6.91,64000.0,5.5352,5.5352,5.5272,5.5352,64000.0
2008-02-07 12:10:00,6.91,6.91,6.9,6.91,55600.0,5.5352,5.5352,5.5272,5.5352,55600.0
2008-02-07 12:15:00,6.91,6.91,6.89,6.9,277200.0,5.5352,5.5352,5.5192,5.5272,277200.0
2008-02-07 12:20:00,6.9,6.91,6.9,6.9,144800.0,5.5272,5.5352,5.5272,5.5272,144800.0
2008-02-07 12:25:00,6.9,6.93,6.9,6.92,97600.0,5.5272,5.5512,5.5272,5.5432,97600.0
2008-02-07 12:30:00,6.93,7.0,6.91,6.95,368400.0,5.5512,5.6073,5.5352,5.5672,368400.0
2008-02-07 12:35:00,6.95,6.95,6.91,6.93,168800.0,5.5672,5.5672,5.5352,5.5512,168800.0
2008-02-07 12:40:00,6.93,6.97,6.93,6.97,106400.0,5.5512,5.5832,5.5512,5.5832,106400.0
2008-02-07 12:45:00,6.96,6.97,6.93,6.95,136000.0,5.5752,5.5832,5.5512,5.5672,136000.0
2008-02-07 12:50:00,6.95,6.96,6.93,6.95,151200.0,5.5672,5.5752,5.5512,5.5672,151200.0
2008-02-07 12:55:00,6.95,7.0,6.94,6.99,134800.0,5.5672,5.6073,5.5592,5.5993,134800.0
2008-02-07 13:00:00,7.0,7.0,6.97,6.98,256400.0,5.6073,5.6073,5.5832,5.5913,256400.0
2008-02-07 13:05:00,6.98,6.98,6.95,6.97,100800.0,5.5913,5.5913,5.5672,5.5832,100800.0
2008-02-07 13:10:00,6.97,6.97,6.96,6.97,29600.0,5.5832,5.5832,5.5752,5.5832,29600.0
2008-02-07 13:15:00,6.97,6.97,6.96,6.97,28400.0,5.5832,5.5832,5.5752,5.5832,28400.0
2008-02-07 13:20:00,6.97,6.98,6.96,6.96,87200.0,5.5832,5.5913,5.5752,5.5752,87200.0
2008-02-07 13:25:00,6.97,7.0,6.97,7.0,185200.0,5.5832,5.6073,5.5832,5.6073,185200.0
2008-02-07 13:30:00,7.0,7.02,7.0,7.01,104400.0,5.6073,5.6233,5.6073,5.6153,104400.0
2008-02-07 13:35:00,7.0,7.01,6.98,7.0,79200.0,5.6073,5.6153,5.5913,5.6073,79200.0
2008-02-07 13:40:00,7.0,7.03,7.0,7.02,89200.0,5.6073,5.6313,5.6073,5.6233,89200.0
2008-02-07 13:45:00,7.02,7.03,7.02,7.03,135200.0,5.6233,5.6313,5.6233,5.6313,135200.0
2008-02-07 13:50:00,7.03,7.06,7.02,7.05,123200.0,5.6313,5.6553,5.6233,5.6473,123200.0
2008-02-07 13:55:00,7.06,7.1,7.04,7.1,324400.0,5.6553,5.6874,5.6393,5.6874,324400.0
2008-02-07 14:00:00,7.1,7.13,7.05,7.05,386400.0,5.6874,5.7114,5.6473,5.6473,386400.0
2008-02-07 14:05:00,7.06,7.06,7.03,7.05,330000.0,5.6553,5.6553,5.6313,5.6473,330000.0
2008-02-07 14:10:00,7.05,7.09,7.0,7.01,182800.0,5.6473,5.6794,5.6073,5.6153,182800.0
2008-02-07 14:15:00,7.01,7.01,6.99,7.0,179600.0,5.6153,5.6153,5.5993,5.6073,179600.0
2008-02-07 14:20:00,7.0,7.03,6.98,7.01,162400.0,5.6073,5.6313,5.5913,5.6153,162400.0
2008-02-07 14:25:00,7.01,7.02,7.0,7.01,132000.0,5.6153,5.6233,5.6073,5.6153,132000.0
2008-02-07 14:30:00,7.01,7.01,6.96,6.98,144800.0,5.6153,5.6153,5.5752,5.5913,144800.0
2008-02-07 14:35:00,6.97,6.99,6.93,6.95,320800.0,5.5832,5.5993,5.5512,5.5672,320800.0
2008-02-07 14:40:00,6.95,6.95,6.93,6.94,318800.0,5.5672,5.5672,5.5512,5.5592,318800.0
2008-02-07 14:45:00,6.94,7.0,6.94,6.97,280800.0,5.5592,5.6073,5.5592,5.5832,280800.0
2008-02-07 14:50:00,6.98,6.98,6.96,6.96,97600.0,5.5913,5.5913,5.5752,5.5752,97600.0
2008-02-07 14:55:00,6.97,6.99,6.96,6.96,192800.0,5.5832,5.5993,5.5752,5.5752,192800.0
2008-02-07 15:00:00,6.96,6.96,6.93,6.95,103600.0,5.5752,5.5752,5.5512,5.5672,103600.0
2008-02-07 15:05:00,6.94,6.95,6.93,6.93,226000.0,5.5592,5.5672,5.5512,5.5512,226000.0
2008-02-07 15:10:00,6.93,6.95,6.92,6.94,256800.0,5.5512,5.5672,5.5432,5.5592,256800.0
2008-02-07 15:15:00,6.94,6.99,6.94,6.99,157200.0,5.5592,5.5993,5.5592,5.5993,157200.0
2008-02-07 15:20:00,6.98,7.0,6.96,6.98,348400.0,5.5913,5.6073,5.5752,5.5913,348400.0
2008-02-07 15:25:00,6.98,7.01,6.97,6.99,134400.0,5.5913,5.6153,5.5832,5.5993,134400.0
2008-02-07 15:30:00,6.99,6.99,6.96,6.98,306800.0,5.5993,5.5993,5.5752,5.5913,306800.0
2008-02-07 15:35:00,6.98,7.01,6.97,6.99,291200.0,5.5913,5.6153,5.5832,5.5993,291200.0
2008-02-07 15:40:00,6.99,6.99,6.94,6.94,242800.0,5.5993,5.5993,5.5592,5.5592,242800.0
2008-02-07 15:45:00,6.94,6.96,6.93,6.96,351600.0,5.5592,5.5752,5.5512,5.5752,351600.0
2008-02-07 15:50:00,6.96,6.98,6.96,6.98,161600.0,5.5752,5.5913,5.5752,5.5913,161600.0
2008-02-07 15:55:00,6.98,6.99,6.97,6.99,333600.0,5.5913,5.5993,5.5832,5.5993,333600.0
2008-02-08 09:30:00,7.01,7.01,6.92,6.95,64400.0,5.6153,5.6153,5.5432,5.5672,64400.0
2008-02-08 09:35:00,6.95,6.96,6.93,6.93,180400.0,5.5672,5.5752,5.5512,5.5512,180400.0
2008-02-08 09:40:00,6.93,6.95,6.91,6.94,220800.0,5.5512,5.5672,5.5352,5.5592,220800.0
2008-02-08 09:45:00,6.94,6.96,6.93,6.96,180000.0,5.5592,5.5752,5.5512,5.5752,180000.0
2008-02-08 09:50:00,6.97,6.98,6.94,6.95,271200.0,5.5832,5.5913,5.5592,5.5672,271200.0
2008-02-08 09:55:00,6.95,6.98,6.94,6.98,236800.0,5.5672,5.5913,5.5592,5.5913,236800.0
2008-02-08 10:00:00,6.98,6.98,6.94,6.98,276400.0,5.5913,5.5913,5.5592,5.5913,276400.0
2008-02-08 10:05:00,6.97,7.01,6.97,6.97,351600.0,5.5832,5.6153,5.5832,5.5832,351600.0
2008-02-08 10:10:00,6.97,6.98,6.94,6.96,225200.0,5.5832,5.5913,5.5592,5.5752,225200.0
2008-02-08 10:15:00,6.96,6.98,6.94,6.95,213200.0,5.5752,5.5913,5.5592,5.5672,213200.0
2008-02-08 10:20:00,6.95,6.95,6.93,6.94,124000.0,5.5672,5.5672,5.5512,5.5592,124000.0
2008-02-08 10:25:00,6.93,6.95,6.91,6.93,91200.0,5.5512,5.5672,5.5352,5.5512,91200.0
2008-02-08 10:30:00,6.93,6.94,6.91,6.91,78400.0,5.5512,5.5592,5.5352,5.5352,78400.0
2008-02-08 10:35:00,6.91,6.91,6.89,6.89,58400.0,5.5352,5.5352,5.5192,5.5192,58400.0
2008-02-08 10:40:00,6.9,6.95,6.9,6.95,83200.0,5.5272,5.5672,5.5272,5.5672,83200.0
2008-02-08 10:45:00,6.95,6.96,6.93,6.94,247200.0,5.5672,5.5752,5.5512,5.5592,247200.0
2008-02-08 10:50:00,6.93,6.94,6.93,6.94,111600.0,5.5512,5.5592,5.5512,5.5592,111600.0
2008-02-08 10:55:00,6.94,6.97,6.93,6.95,125200.0,5.5592,5.5832,5.5512,5.5672,125200.0
2008-02-08 11:00:00,6.95,6.97,6.94,6.95,66400.0,5.5672,5.5832,5.5592,5.5672,66400.0
2008-02-08 11:05:00,6.95,6.97,6.95,6.96,154800.0,5.5672,5.5832,5.5672,5.5752,154800.0
2008-02-08 11:10:00,6.96,6.97,6.95,6.96,110000.0,5.5752,5.5832,5.5672,5.5752,110000.0
2008-02-08 11:15:00,6.96,6.97,6.96,6.97,92800.0,5.5752,5.5832,5.5752,5.5832,92800.0
2008-02-08 11:20:00,6.96,6.96,6.94,6.95,92400.0,5.5752,5.5752,5.5592,5.5672,92400.0
2008-02-08 11:25:00,6.95,6.96,6.95,6.96,74800.0,5.5672,5.5752,5.5672,5.5752,74800.0
2008-02-08 11:30:00,6.96,6.97,6.95,6.97,57600.0,5.5752,5.5832,5.5672,5.5832,57600.0
2008-02-08 11:35:00,6.96,6.98,6.96,6.96,65600.0,5.5752,5.5913,5.5752,5.5752,65600.0
2008-02-08 11:40:00,6.96,6.96,6.95,6.96,64800.0,5.5752,5.5752,5.5672,5.5752,64800.0
2008-02-08 11:45:00,6.96,6.96,6.95,6.95,33200.0,5.5752,5.5752,5.5672,5.5672,33200.0
2008-02-08 11:50:00,6.95,6.97,6.94,6.94,60800.0,5.5672,5.5832,5.5592,5.5592,60800.0
2008-02-08 11:55:00,6.94,6.95,6.9,6.9,118800.0,5.5592,5.5672,5.5272,5.5272,118800.0
2008-02-08 12:00:00,6.9,6.91,6.89,6.9,218400.0,5.5272,5.5352,5.5192,5.5272,218400.0
2008-02-08 12:05:00,6.9,6.9,6.89,6.89,214000.0,5.5272,5.5272,5.5192,5.5192,214000.0
2008-02-08 12:10:00,6.9,6.9,6.89,6.89,65200.0,5.5272,5.5272,5.5192,5.5192,65200.0
2008-02-08 12:15:00,6.89,6.9,6.86,6.87,175600.0,5.5192,5.5272,5.4951,5.5031,175600.0
2008-02-08 12:20:00,6.87,6.88,6.87,6.88,138800.0,5.5031,5.5111,5.5031,5.5111,138800.0
2008-02-08 12:25:00,6.88,6.93,6.87,6.93,67600.0,5.5111,5.5512,5.5031,5.5512,67600.0
2008-02-08 12:30:00,6.93,6.93,6.88,6.88,68400.0,5.5512,5.5512,5.5111,5.5111,68400.0
2008-02-08 12:35:00,6.88,6.88,6.87,6.88,40400.0,5.5111,5.5111,5.5031,5.5111,40400.0
2008-02-08 12:40:00,6.87,6.9,6.87,6.89,65600.0,5.5031,5.5272,5.5031,5.5192,65600.0
2008-02-08 12:45:00,6.9,6.9,6.87,6.88,70400.0,5.5272,5.5272,5.5031,5.5111,70400.0
2008-02-08 12:50:00,6.88,6.9,6.88,6.89,89600.0,5.5111,5.5272,5.5111,5.5192,89600.0
2008-02-08 12:55:00,6.89,6.91,6.89,6.91,33200.0,5.5192,5.5352,5.5192,5.5352,33200.0
2008-02-08 13:00:00,6.91,6.91,6.88,6.89,44800.0,5.5352,5.5352,5.5111,5.5192,44800.0
2008-02-08 13:05:00,6.89,6.89,6.88,6.89,40800.0,5.5192,5.5192,5.5111,5.5192,40800.0
2008-02-08 13:10:00,6.89,6.89,6.86,6.86,85600.0,5.5192,5.5192,5.4951,5.4951,85600.0
2008-02-08 13:15:00,6.87,6.87,6.85,6.85,89200.0,5.5031,5.5031,5.4871,5.4871,89200.0
2008-02-08 13:20:00,6.85,6.87,6.84,6.85,62000.0,5.4871,5.5031,5.4791,5.4871,62000.0
2008-02-08 13:25:00,6.85,6.89,6.85,6.89,62400.0,5.4871,5.5192,5.4871,5.5192,62400.0
2008-02-08 13:30:00,6.89,6.89,6.86,6.87,47600.0,5.5192,5.5192,5.4951,5.5031,47600.0
2008-02-08 13:35:00,6.87,6.88,6.86,6.86,50800.0,5.5031,5.5111,5.4951,5.4951,50800.0
2008-02-08 13:40:00,6.86,6.86,6.84,6.86,86000.0,5.4951,5.4951,5.4791,5.4951,86000.0
2008-02-08 13:45:00,6.86,6.89,6.85,6.89,106400.0,5.4951,5.5192,5.4871,5.5192,106400.0
2008-02-08 13:50:00,6.88,6.91,6.86,6.86,132400.0,5.5111,5.5352,5.4951,5.4951,132400.0
2008-02-08 13:55:00,6.86,6.87,6.85,6.85,72000.0,5.4951,5.5031,5.4871,5.4871,72000.0
2008-02-08 14:00:00,6.85,6.87,6.85,6.86,180800.0,5.4871,5.5031,5.4871,5.4951,180800.0
2008-02-08 14:05:00,6.87,6.89,6.86,6.87,80000.0,5.5031,5.5192,5.4951,5.5031,80000.0
2008-02-08 14:10:00,6.87,6.88,6.87,6.88,31600.0,5.5031,5.5111,5.5031,5.5111,31600.0
2008-02-08 14:15:00,6.88,6.92,6.88,6.92,148400.0,5.5111,5.5432,5.5111,5.5432,148400.0
2008-02-08 14:20:00,6.92,6.93,6.9,6.92,128000.0,5.5432,5.5512,5.5272,5.5432,128000.0
2008-02-08 14:25:00,6.92,6.92,6.9,6.9,56000.0,5.5432,5.5432,5.5272,5.5272,56000.0
2008-02-08 14:30:00,6.9,6.91,6.9,6.91,79200.0,5.5272,5.5352,5.5272,5.5352,79200.0
2008-02-08 14:35:00,6.91,6.92,6.9,6.91,95600.0,5.5352,5.5432,5.5272,5.5352,95600.0
2008-02-08 14:40:00,6.91,6.93,6.91,6.92,117200.0,5.5352,5.5512,5.5352,5.5432,117200.0
2008-02-08 14:45:00,6.92,6.92,6.9,6.9,53600.0,5.5432,5.5432,5.5272,5.5272,53600.0
2008-02-08 14:50:00,6.9,6.9,6.89,6.89,59600.0,5.5272,5.5272,5.5192,5.5192,59600.0
2008-02-08 14:55:00,6.89,6.9,6.88,6.89,58400.0,5.5192,5.5272,5.5111,5.5192,58400.0
2008-02-08 15:00:00,6.89,6.9,6.88,6.89,62000.0,5.5192,5.5272,5.5111,5.5192,62000.0
2008-02-08 15:05:00,6.89,6.89,6.88,6.88,65200.0,5.5192,5.5192,5.5111,5.5111,65200.0
2008-02-08 15:10:00,6.88,6.89,6.86,6.86,69200.0,5.5111,5.5192,5.4951,5.4951,69200.0
2008-02-08 15:15:00,6.87,6.9,6.87,6.89,65600.0,5.5031,5.5272,5.5031,5.5192,65600.0
2008-02-08 15:20:00,6.89,6.9,6.87,6.88,37200.0,5.5192,5.5272,5.5031,5.5111,37200.0
2008-02-08 15:25:00,6.88,6.9,6.88,6.9,63200.0,5.5111,5.5272,5.5111,5.5272,63200.0
2008-02-08 15:30:00,6.9,6.93,6.9,6.92,127200.0,5.5272,5.5512,5.5272,5.5432,127200.0
2008-02-08 15:35:00,6.92,6.92,6.88,6.89,94000.0,5.5432,5.5432,5.5111,5.5192,94000.0
2008-02-08 15:40:00,6.89,6.9,6.88,6.9,90800.0,5.5192,5.5272,5.5111,5.5272,90800.0
2008-02-08 15:45:00,6.9,6.92,6.9,6.9,170400.0,5.5272,5.5432,5.5272,5.5272,170400.0
2008-02-08 15:50:00,6.91,6.91,6.87,6.88,298800.0,5.5352,5.5352,5.5031,5.5111,298800.0
2008-02-08 15:55:00,6.88,6.88,6.87,6.88,278000.0,5.5111,5.5111,5.5031,5.5111,278000.0
2008-02-11 09:30:00,6.9,6.95,6.9,6.91,35200.0,5.5272,5.5672,5.5272,5.5352,35200.0
2008-02-11 09:35:00,6.89,6.91,6.84,6.85,79600.0,5.5192,5.5352,5.4791,5.4871,79600.0
2008-02-11 09:40:00,6.85,6.88,6.84,6.88,110000.0,5.4871,5.5111,5.4791,5.5111,110000.0
2008-02-11 09:45:00,6.88,6.93,6.86,6.91,66000.0,5.5111,5.5512,5.4951,5.5352,66000.0
2008-02-11 09:50:00,6.91,6.93,6.9,6.91,65600.0,5.5352,5.5512,5.5272,5.5352,65600.0
2008-02-11 09:55:00,6.92,6.93,6.85,6.91,52400.0,5.5432,5.5512,5.4871,5.5352,52400.0
2008-02-11 10:00:00,6.92,6.93,6.91,6.92,68800.0,5.5432,5.5512,5.5352,5.5432,68800.0
2008-02-11 10:05:00,6.93,6.93,6.91,6.91,44800.0,5.5512,5.5512,5.5352,5.5352,44800.0
2008-02-11 10:10:00,6.91,6.92,6.89,6.92,55200.0,5.5352,5.5432,5.5192,5.5432,55200.0
2008-02-11 10:15:00,6.91,6.92,6.9,6.92,66800.0,5.5352,5.5432,5.5272,5.5432,66800.0
2008-02-11 10:20:00,6.92,6.94,6.91,6.93,71600.0,5.5432,5.5592,5.5352,5.5512,71600.0
2008-02-11 10:25:00,6.93,6.96,6.92,6.95,545200.0,5.5512,5.5752,5.5432,5.5672,545200.0
2008-02-11 10:30:00,6.95,6.96,6.92,6.96,148800.0,5.5672,5.5752,5.5432,5.5752,148800.0
2008-02-11 10:35:00,6.96,6.98,6.95,6.95,96400.0,5.5752,5.5913,5.5672,5.5672,96400.0
2008-02-11 10:40:00,6.95,6.95,6.92,6.92,68000.0,5.5672,5.5672,5.5432,5.5432,68000.0
2008-02-11 10:45:00,6.92,6.92,6.91,6.91,55200.0,5.5432,5.5432,5.5352,5.5352,55200.0
2008-02-11 10:50:00,6.92,6.94,6.91,6.93,73600.0,5.5432,5.5592,5.5352,5.5512,73600.0
2008-02-11 10:55:00,6.94,6.96,6.93,6.96,64400.0,5.5592,5.5752,5.5512,5.5752,64400.0
2008-02-11 11:00:00,6.96,6.99,6.96,6.98,64800.0,5.5752,5.5993,5.5752,5.5913,64800.0
2008-02-11 11:05:00,6.99,7.0,6.98,6.98,145600.0,5.5993,5.6073,5.5913,5.5913,145600.0
2008-02-11 11:10:00,6.98,7.0,6.97,6.97,91200.0,5.5913,5.6073,5.5832,5.5832,91200.0
2008-02-11 11:15:00,6.98,6.98,6.96,6.97,70400.0,5.5913,5.5913,5.5752,5.5832,70400.0
2008-02-11 11:20:00,6.97,6.97,6.96,6.96,71200.0,5.5832,5.5832,5.5752,5.5752,71200.0
2008-02-11 11:25:00,6.96,6.96,6.93,6.93,62000.0,5.5752,5.5752,5.5512,5.5512,62000.0
2008-02-11 11:30:00,6.93,6.96,6.91,6.96,60800.0,5.5512,5.5752,5.5352,5.5752,60800.0
2008-02-11 11:35:00,6.96,6.97,6.95,6.95,42400.0,5.5752,5.5832,5.5672,5.5672,42400.0
2008-02-11 11:40:00,6.95,6.96,6.95,6.95,98800.0,5.5672,5.5752,5.5672,5.5672,98800.0
2008-02-11 11:45:00,6.95,6.95,6.93,6.95,85200.0,5.5672,5.5672,5.5512,5.5672,85200.0
2008-02-11 11:50:00,6.95,6.95,6.93,6.94,41200.0,5.5672,5.5672,5.5512,5.5592,41200.0
2008-02-11 11:55:00,6.93,6.94,6.92,6.93,56800.0,5.5512,5.5592,5.5432,5.5512,56800.0
2008-02-11 12:00:00,6.93,6.96,6.93,6.96,112800.0,5.5512,5.5752,5.5512,5.5752,112800.0
2008-02-11 12:05:00,6.96,6.98,6.96,6.98,71600.0,5.5752,5.5913,5.5752,5.5913,71600.0
2008-02-11 12:10:00,6.98,6.98,6.96,6.97,52000.0,5.5913,5.5913,5.5752,5.5832,52000.0
2008-02-11 12:15:00,6.97,6.97,6.94,6.95,74000.0,5.5832,5.5832,5.5592,5.5672,74000.0
2008-02-11 12:20:00,6.95,6.96,6.95,6.95,60400.0,5.5672,5.5752,5.5672,5.5672,60400.0
2008-02-11 12:25:00,6.95,6.95,6.95,6.95,18400.0,5.5672,5.5672,5.5672,5.5672,18400.0
2008-02-11 12:30:00,6.95,6.96,6.95,6.96,71600.0,5.5672,5.5752,5.5672,5.5752,71600.0
2008-02-11 12:35:00,6.96,6.98,6.95,6.98,90000.0,5.5752,5.5913,5.5672,5.5913,90000.0
2008-02-11 12:40:00,6.98,6.98,6.97,6.98,47600.0,5.5913,5.5913,5.5832,5.5913,47600.0
2008-02-11 12:45:00,6.98,6.98,6.95,6.98,180800.0,5.5913,5.5913,5.5672,5.5913,180800.0
2008-02-11 12:50:00,6.98,6.98,6.95,6.95,174000.0,5.5913,5.5913,5.5672,5.5672,174000.0
2008-02-11 12:55:00,6.95,6.98,6.95,6.98,70800.0,5.5672,5.5913,5.5672,5.5913,70800.0
2008-02-11 13:00:00,6.98,6.98,6.97,6.98,73600.0,5.5913,5.5913,5.5832,5.5913,73600.0
2008-02-11 13:05:00,6.98,6.98,6.96,6.98,90800.0,5.5913,5.5913,5.5752,5.5913,90800.0
2008-02-11 13:10:00,6.98,6.98,6.97,6.98,42000.0,5.5913,5.5913,5.5832,5.5913,42000.0
2008-02-11 13:15:00,6.98,6.98,6.95,6.96,566800.0,5.5913,5.5913,5.5672,5.5752,566800.0
2008-02-11 13:20:00,6.96,6.98,6.96,6.97,54400.0,5.5752,5.5913,5.5752,5.5832,54400.0
2008-02-11 13:25:00,6.97,6.98,6.97,6.98,52000.0,5.5832,5.5913,5.5832,5.5913,52000.0
2008-02-11 13:30:00,6.98,6.98,6.96,6.98,119600.0,5.5913,5.5913,5.5752,5.5913,119600.0
2008-02-11 13:35:00,6.98,6.98,6.97,6.98,99600.0,5.5913,5.5913,5.5832,5.5913,99600.0
2008-02-11 13:40:00,6.98,7.0,6.95,6.96,190000.0,5.5913,5.6073,5.5672,5.5752,190000.0
2008-02-11 13:45:00,6.96,6.98,6.96,6.97,52400.0,5.5752,5.5913,5.5752,5.5832,52400.0
2008-02-11 13:50:00,6.98,6.99,6.98,6.99,40400.0,5.5913,5.5993,5.5913,5.5993,40400.0
2008-02-11 13:55:00,6.99,6.99,6.98,6.99,51200.0,5.5993,5.5993,5.5913,5.5993,51200.0
2008-02-11 14:00:00,6.99,7.0,6.98,6.98,59200.0,5.5993,5.6073,5.5913,5.5913,59200.0
2008-02-11 14:05:00,6.98,6.99,6.98,6.98,90000.0,5.5913,5.5993,5.5913,5.5913,90000.0
2008-02-11 14:10:00,6.99,7.03,6.99,7.02,133600.0,5.5993,5.6313,5.5993,5.6233,133600.0
2008-02-11 14:15:00,7.02,7.02,6.99,6.99,134400.0,5.6233,5.6233,5.5993,5.5993,134400.0
2008-02-11 14:20:00,6.99,7.02,6.99,7.01,85600.0,5.5993,5.6233,5.5993,5.6153,85600.0
2008-02-11 14:25:00,7.01,7.02,7.0,7.0,50400.0,5.6153,5.6233,5.6073,5.6073,50400.0
2008-02-11 14:30:00,7.0,7.0,6.99,6.99,57200.0,5.6073,5.6073,5.5993,5.5993,57200.0
2008-02-11 14:35:00,6.99,6.99,6.96,6.96,183600.0,5.5993,5.5993,5.5752,5.5752,183600.0
2008-02-11 14:40:00,6.96,6.98,6.96,6.98,78400.0,5.5752,5.5913,5.5752,5.5913,78400.0
2008-02-11 14:45:00,6.98,7.0,6.98,6.99,80000.0,5.5913,5.6073,5.5913,5.5993,80000.0
2008-02-11 14:50:00,6.99,7.0,6.98,6.99,73200.0,5.5993,5.6073,5.5913,5.5993,73200.0
2008-02-11 14:55:00,6.99,6.99,6.98,6.98,49600.0,5.5993,5.5993,5.5913,5.5913,49600.0
2008-02-11 15:00:00,6.98,6.99,6.97,6.98,118800.0,5.5913,5.5993,5.5832,5.5913,118800.0
2008-02-11 15:05:00,6.97,6.99,6.96,6.98,86000.0,5.5832,5.5993,5.5752,5.5913,86000.0
2008-02-11 15:10:00,6.99,7.01,6.98,7.0,146000.0,5.5993,5.6153,5.5913,5.6073,146000.0
2008-02-11 15:15:00,7.0,7.0,6.96,6.97,251600.0,5.6073,5.6073,5.5752,5.5832,251600.0
2008-02-11 15:20:00,6.98,7.0,6.97,6.99,58000.0,5.5913,5.6073,5.5832,5.5993,58000.0
2008-02-11 15:25:00,7.0,7.01,6.99,6.99,76400.0,5.6073,5.6153,5.5993,5.5993,76400.0
2008-02-11 15:30:00,6.99,7.0,6.96,6.97,235600.0,5.5993,5.6073,5.5752,5.5832,235600.0
2008-02-11 15:35:00,6.97,6.99,6.96,6.98,121600.0,5.5832,5.5993,5.5752,5.5913,121600.0
2008-02-11 15:40:00,6.98,6.98,6.96,6.97,153600.0,5.5913,5.5913,5.5752,5.5832,153600.0
2008-02-11 15:45:00,6.97,6.98,6.97,6.97,103600.0,5.5832,5.5913,5.5832,5.5832,103600.0
2008-02-11 15:50:00,6.97,6.99,6.97,6.99,168000.0,5.5832,5.5993,5.5832,5.5993,168000.0
2008-02-11 15:55:00,6.98,7.0,6.97,6.97,537600.0,5.5913,5.6073,5.5832,5.5832,537600.0
2008-02-12 09:30:00,7.03,7.11,7.0,7.11,77200.0,5.6313,5.6954,5.6073,5.6954,77200.0
2008-02-12 09:35:00,7.1,7.12,7.06,7.07,91600.0,5.6874,5.7034,5.6553,5.6633,91600.0
2008-02-12 09:40:00,7.07,7.08,7.03,7.03,154400.0,5.6633,5.6714,5.6313,5.6313,154400.0
2008-02-12 09:45:00,7.03,7.06,7.01,7.04,173200.0,5.6313,5.6553,5.6153,5.6393,173200.0
2008-02-12 09:50:00,7.04,7.05,7.03,7.03,79600.0,5.6393,5.6473,5.6313,5.6313,79600.0
2008-02-12 09:55:00,7.03,7.07,7.03,7.06,76400.0,5.6313,5.6633,5.6313,5.6553,76400.0
2008-02-12 10:00:00,7.07,7.09,7.07,7.07,102800.0,5.6633,5.6794,5.6633,5.6633,102800.0
2008-02-12 10:05:00,7.07,7.08,7.07,7.08,62800.0,5.6633,5.6714,5.6633,5.6714,62800.0
2008-02-12 10:10:00,7.08,7.11,7.07,7.1,68400.0,5.6714,5.6954,5.6633,5.6874,68400.0
2008-02-12 10:15:00,7.11,7.16,7.11,7.14,193600.0,5.6954,5.7354,5.6954,5.7194,193600.0
2008-02-12 10:20:00,7.13,7.14,7.09,7.09,86800.0,5.7114,5.7194,5.6794,5.6794,86800.0
2008-02-12 10:25:00,7.09,7.09,7.06,7.06,44800.0,5.6794,5.6794,5.6553,5.6553,44800.0
2008-02-12 10:30:00,7.07,7.1,7.06,7.08,222000.0,5.6633,5.6874,5.6553,5.6714,222000.0
2008-02-12 10:35:00,7.08,7.09,7.07,7.09,37600.0,5.6714,5.6794,5.6633,5.6794,37600.0
2008-02-12 10:40:00,7.09,7.09,7.07,7.08,49200.0,5.6794,5.6794,5.6633,5.6714,49200.0
2008-02-12 10:45:00,7.08,7.14,7.08,7.14,114800.0,5.6714,5.7194,5.6714,5.7194,114800.0
2008-02-12 10:50:00,7.14,7.16,7.12,7.15,288800.0,5.7194,5.7354,5.7034,5.7274,288800.0
2008-02-12 10:55:00,7.15,7.15,7.13,7.14,84800.0,5.7274,5.7274,5.7114,5.7194,84800.0
2008-02-12 11:00:00,7.14,7.15,7.12,7.15,110800.0,5.7194,5.7274,5.7034,5.7274,110800.0
2008-02-12 11:05:00,7.15,7.15,7.12,7.14,72000.0,5.7274,5.7274,5.7034,5.7194,72000.0
2008-02-12 11:10:00,7.15,7.16,7.12,7.13,111600.0,5.7274,5.7354,5.7034,5.7114,111600.0
2008-02-12 11:15:00,7.13,7.13,7.12,7.13,74800.0,5.7114,5.7114,5.7034,5.7114,74800.0
2008-02-12 11:20:00,7.13,7.13,7.1,7.1,66800.0,5.7114,5.7114,5.6874,5.6874,66800.0
2008-02-12 11:25:00,7.11,7.11,7.09,7.1,42400.0,5.6954,5.6954,5.6794,5.6874,42400.0
2008-02-12 11:30:00,7.1,7.13,7.1,7.12,71200.0,5.6874,5.7114,5.6874,5.7034,71200.0
2008-02-12 11:35:00,7.12,7.12,7.1,7.1,64400.0,5.7034,5.7034,5.6874,5.6874,64400.0
2008-02-12 11:40:00,7.09,7.1,7.09,7.09,54800.0,5.6794,5.6874,5.6794,5.6794,54800.0
2008-02-12 11:45:00,7.09,7.11,7.08,7.11,25200.0,5.6794,5.6954,5.6714,5.6954,25200.0
2008-02-12 11:50:00,7.11,7.12,7.11,7.12,19200.0,5.6954,5.7034,5.6954,5.7034,19200.0
2008-02-12 11:55:00,7.12,7.14,7.11,7.14,31600.0,5.7034,5.7194,5.6954,5.7194,31600.0
2008-02-12 12:00:00,7.14,7.15,7.11,7.11,34400.0,5.7194,5.7274,5.6954,5.6954,34400.0
2008-02-12 12:05:00,7.12,7.13,7.11,7.13,20400.0,5.7034,5.7114,5.6954,5.7114,20400.0
2008-02-12 12:10:00,7.13,7.13,7.11,7.11,12800.0,5.7114,5.7114,5.6954,5.6954,12800.0
2008-02-12 12:15:00,7.12,7.13,7.12,7.13,20000.0,5.7034,5.7114,5.7034,5.7114,20000.0
2008-02-12 12:20:00,7.13,7.13,7.1,7.11,38400.0,5.7114,5.7114,5.6874,5.6954,38400.0
2008-02-12 12:25:00,7.11,7.11,7.1,7.1,17200.0,5.6954,5.6954,5.6874,5.6874,17200.0
2008-02-12 12:30:00,7.11,7.13,7.09,7.13,128000.0,5.6954,5.7114,5.6794,5.7114,128000.0
2008-02-12 12:35:00,7.12,7.12,7.1,7.11,29200.0,5.7034,5.7034,5.6874,5.6954,29200.0
2008-02-12 12:40:00,7.1,7.11,7.08,7.08,34800.0,5.6874,5.6954,5.6714,5.6714,34800.0
2008-02-12 12:45:00,7.09,7.1,7.09,7.1,30800.0,5.6794,5.6874,5.6794,5.6874,30800.0
2008-02-12 12:50:00,7.1,7.1,7.1,7.1,34000.0,5.6874,5.6874,5.6874,5.6874,34000.0
2008-02-12 12:55:00,7.1,7.1,7.09,7.1,27200.0,5.6874,5.6874,5.6794,5.6874,27200.0
2008-02-12 13:00:00,7.1,7.1,7.09,7.1,56000.0,5.6874,5.6874,5.6794,5.6874,56000.0
2008-02-12 13:05:00,7.1,7.1,7.08,7.1,22800.0,5.6874,5.6874,5.6714,5.6874,22800.0
2008-02-12 13:10:00,7.1,7.1,7.09,7.1,81600.0,5.6874,5.6874,5.6794,5.6874,81600.0
2008-02-12 13:15:00,7.1,7.11,7.08,7.08,69200.0,5.6874,5.6954,5.6714,5.6714,69200.0
2008-02-12 13:20:00,7.08,7.11,7.08,7.1,56800.0,5.6714,5.6954,5.6714,5.6874,56800.0
2008-02-12 13:25:00,7.11,7.13,7.11,7.12,24000.0,5.6954,5.7114,5.6954,5.7034,24000.0
2008-02-12 13:30:00,7.12,7.13,7.12,7.12,22800.0,5.7034,5.7114,5.7034,5.7034,22800.0
2008-02-12 13:35:00,7.12,7.13,7.09,7.12,43200.0,5.7034,5.7114,5.6794,5.7034,43200.0
2008-02-12 13:40:00,7.12,7.12,7.1,7.1,35600.0,5.7034,5.7034,5.6874,5.6874,35600.0
2008-02-12 13:45:00,7.1,7.13,7.09,7.13,66400.0,5.6874,5.7114,5.6794,5.7114,66400.0
2008-02-12 13:50:00,7.13,7.14,7.13,7.13,140800.0,5.7114,5.7194,5.7114,5.7114,140800.0
2008-02-12 13:55:00,7.13,7.14,7.12,7.14,29200.0,5.7114,5.7194,5.7034,5.7194,29200.0
2008-02-12 14:00:00,7.14,7.14,7.13,7.13,19600.0,5.7194,5.7194,5.7114,5.7114,19600.0
2008-02-12 14:05:00,7.13,7.13,7.12,7.13,93600.0,5.7114,5.7114,5.7034,5.7114,93600.0
2008-02-12 14:10:00,7.13,7.14,7.13,7.14,55200.0,5.7114,5.7194,5.7114,5.7194,55200.0
2008-02-12 14:15:00,7.13,7.13,7.1,7.1,76800.0,5.7114,5.7114,5.6874,5.6874,76800.0
2008-02-12 14:20:00,7.1,7.1,7.08,7.09,89200.0,5.6874,5.6874,5.6714,5.6794,89200.0
2008-02-12 14:25:00,7.09,7.11,7.08,7.11,51200.0,5.6794,5.6954,5.6714,5.6954,51200.0
2008-02-12 14:30:00,7.11,7.12,7.1,7.11,170000.0,5.6954,5.7034,5.6874,5.6954,170000.0
2008-02-12 14:35:00,7.11,7.11,7.1,7.11,102000.0,5.6954,5.6954,5.6874,5.6954,102000.0
2008-02-12 14:40:00,7.11,7.11,7.1,7.11,127600.0,5.6954,5.6954,5.6874,5.6954,127600.0
2008-02-12 14:45:00,7.1,7.14,7.1,7.13,150400.0,5.6874,5.7194,5.6874,5.7114,150400.0
2008-02-12 14:50:00,7.13,7.13,7.12,7.12,88000.0,5.7114,5.7114,5.7034,5.7034,88000.0
2008-02-12 14:55:00,7.13,7.13,7.12,7.13,51600.0,5.7114,5.7114,5.7034,5.7114,51600.0
2008-02-12 15:00:00,7.14,7.14,7.1,7.11,112000.0,5.7194,5.7194,5.6874,5.6954,112000.0
2008-02-12 15:05:00,7.11,7.11,7.08,7.09,153200.0,5.6954,5.6954,5.6714,5.6794,153200.0
2008-02-12 15:10:00,7.09,7.11,7.07,7.07,222400.0,5.6794,5.6954,5.6633,5.6633,222400.0
2008-02-12 15:15:00,7.07,7.08,7.06,7.07,168400.0,5.6633,5.6714,5.6553,5.6633,168400.0
2008-02-12 15:20:00,7.07,7.07,7.03,7.04,81200.0,5.6633,5.6633,5.6313,5.6393,81200.0
2008-02-12 15:25:00,7.03,7.04,7.01,7.03,136800.0,5.6313,5.6393,5.6153,5.6313,136800.0
2008-02-12 15:30:00,7.03,7.06,7.03,7.05,104000.0,5.6313,5.6553,5.6313,5.6473,104000.0
2008-02-12 15:35:00,7.05,7.05,7.0,7.01,160400.0,5.6473,5.6473,5.6073,5.6153,160400.0
2008-02-12 15:40:00,7.01,7.05,7.01,7.04,168800.0,5.6153,5.6473,5.6153,5.6393,168800.0
2008-02-12 15:45:00,7.03,7.06,7.03,7.05,99600.0,5.6313,5.6553,5.6313,5.6473,99600.0
2008-02-12 15:50:00,7.05,7.06,7.03,7.03,121200.0,5.6473,5.6553,5.6313,5.6313,121200.0
2008-02-12 15:55:00,7.03,7.05,7.02,7.05,200400.0,5.6313,5.6473,5.6233,5.6473,200400.0
2008-02-13 09:30:00,7.12,7.18,7.12,7.15,66000.0,5.7034,5.7515,5.7034,5.7274,66000.0
2008-02-13 09:35:00,7.16,7.16,7.09,7.09,28000.0,5.7354,5.7354,5.6794,5.6794,28000.0
2008-02-13 09:40:00,7.1,7.1,7.02,7.03,64800.0,5.6874,5.6874,5.6233,5.6313,64800.0
2008-02-13 09:45:00,7.03,7.04,7.0,7.02,59200.0,5.6313,5.6393,5.6073,5.6233,59200.0
2008-02-13 09:50:00,7.02,7.03,6.97,7.02,139600.0,5.6233,5.6313,5.5832,5.6233,139600.0
2008-02-13 09:55:00,7.02,7.03,7.0,7.0,28400.0,5.6233,5.6313,5.6073,5.6073,28400.0
2008-02-13 10:00:00,7.0,7.01,6.97,6.98,44400.0,5.6073,5.6153,5.5832,5.5913,44400.0
2008-02-13 10:05:00,6.98,6.99,6.97,6.98,73200.0,5.5913,5.5993,5.5832,5.5913,73200.0
2008-02-13 10:10:00,6.99,7.0,6.96,6.96,117200.0,5.5993,5.6073,5.5752,5.5752,117200.0
2008-02-13 10:15:00,6.97,6.98,6.93,6.93,119600.0,5.5832,5.5913,5.5512,5.5512,119600.0
2008-02-13 10:20:00,6.93,6.98,6.93,6.94,126800.0,5.5512,5.5913,5.5512,5.5592,126800.0
2008-02-13 10:25:00,6.94,6.99,6.92,6.98,110400.0,5.5592,5.5993,5.5432,5.5913,110400.0
2008-02-13 10:30:00,6.98,6.99,6.94,6.99,78000.0,5.5913,5.5993,5.5592,5.5993,78000.0
2008-02-13 10:35:00,6.99,7.02,6.97,7.01,70000.0,5.5993,5.6233,5.5832,5.6153,70000.0
2008-02-13 10:40:00,7.01,7.03,6.99,7.0,62400.0,5.6153,5.6313,5.5993,5.6073,62400.0
2008-02-13 10:45:00,6.99,6.99,6.96,6.96,65200.0,5.5993,5.5993,5.5752,5.5752,65200.0
2008-02-13 10:50:00,6.96,6.97,6.95,6.95,43200.0,5.5752,5.5832,5.5672,5.5672,43200.0
2008-02-13 10:55:00,6.95,6.99,6.95,6.99,41200.0,5.5672,5.5993,5.5672,5.5993,41200.0
2008-02-13 11:00:00,6.99,7.02,6.98,7.02,54800.0,5.5993,5.6233,5.5913,5.6233,54800.0
2008-02-13 11:05:00,7.02,7.02,7.0,7.01,57600.0,5.6233,5.6233,5.6073,5.6153,57600.0
2008-02-13 11:10:00,7.02,7.03,7.01,7.02,45600.0,5.6233,5.6313,5.6153,5.6233,45600.0
2008-02-13 11:15:00,7.02,7.03,7.02,7.02,18400.0,5.6233,5.6313,5.6233,5.6233,18400.0
2008-02-13 11:20:00,7.02,7.02,7.01,7.01,29200.0,5.6233,5.6233,5.6153,5.6153,29200.0
2008-02-13 11:25:00,7.01,7.03,7.01,7.02,95200.0,5.6153,5.6313,5.6153,5.6233,95200.0
2008-02-13 11:30:00,7.02,7.02,7.0,7.0,44000.0,5.6233,5.6233,5.6073,5.6073,44000.0
2008-02-13 11:35:00,7.0,7.0,6.99,7.0,28800.0,5.6073,5.6073,5.5993,5.6073,28800.0
2008-02-13 11:40:00,7.01,7.01,7.0,7.0,34000.0,5.6153,5.6153,5.6073,5.6073,34000.0
2008-02-13 11:45:00,7.0,7.03,7.0,7.02,112000.0,5.6073,5.6313,5.6073,5.6233,112000.0
2008-02-13 11:50:00,7.03,7.03,7.01,7.01,21600.0,5.6313,5.6313,5.6153,5.6153,21600.0
2008-02-13 11:55:00,7.0,7.01,7.0,7.0,39200.0,5.6073,5.6153,5.6073,5.6073,39200.0
2008-02-13 12:00:00,7.0,7.03,7.0,7.03,67600.0,5.6073,5.6313,5.6073,5.6313,67600.0
2008-02-13 12:05:00,7.03,7.04,7.02,7.02,68800.0,5.6313,5.6393,5.6233,5.6233,68800.0
2008-02-13 12:10:00,7.02,7.03,7.02,7.03,73600.0,5.6233,5.6313,5.6233,5.6313,73600.0
2008-02-13 12:15:00,7.03,7.03,7.01,7.02,41200.0,5.6313,5.6313,5.6153,5.6233,41200.0
2008-02-13 12:20:00,7.02,7.03,7.0,7.0,59600.0,5.6233,5.6313,5.6073,5.6073,59600.0
2008-02-13 12:25:00,7.0,7.0,6.98,6.99,47600.0,5.6073,5.6073,5.5913,5.5993,47600.0
2008-02-13 12:30:00,6.99,7.01,6.99,7.01,22400.0,5.5993,5.6153,5.5993,5.6153,22400.0
2008-02-13 12:35:00,7.01,7.01,7.01,7.01,2400.0,5.6153,5.6153,5.6153,5.6153,2400.0
2008-02-13 12:40:00,7.01,7.01,7.01,7.01,8800.0,5.6153,5.6153,5.6153,5.6153,8800.0
2008-02-13 12:45:00,7.01,7.01,6.98,6.99,36000.0,5.6153,5.6153,5.5913,5.5993,36000.0
2008-02-13 12:50:00,6.98,7.02,6.98,7.01,44000.0,5.5913,5.6233,5.5913,5.6153,44000.0
2008-02-13 12:55:00,7.01,7.02,7.01,7.01,8400.0,5.6153,5.6233,5.6153,5.6153,8400.0
2008-02-13 13:00:00,7.02,7.02,6.99,7.0,43200.0,5.6233,5.6233,5.5993,5.6073,43200.0
2008-02-13 13:05:00,7.0,7.02,7.0,7.02,30800.0,5.6073,5.6233,5.6073,5.6233,30800.0
2008-02-13 13:10:00,7.02,7.02,7.01,7.02,72000.0,5.6233,5.6233,5.6153,5.6233,72000.0
2008-02-13 13:15:00,7.03,7.04,7.03,7.04,74800.0,5.6313,5.6393,5.6313,5.6393,74800.0
2008-02-13 13:20:00,7.03,7.04,7.02,7.03,56400.0,5.6313,5.6393,5.6233,5.6313,56400.0
2008-02-13 13:25:00,7.03,7.03,7.02,7.03,13200.0,5.6313,5.6313,5.6233,5.6313,13200.0
2008-02-13 13:30:00,7.02,7.03,7.02,7.02,32800.0,5.6233,5.6313,5.6233,5.6233,32800.0
2008-02-13 13:35:00,7.03,7.04,7.03,7.04,114000.0,5.6313,5.6393,5.6313,5.6393,114000.0
2008-02-13 13:40:00,7.04,7.04,7.04,7.04,27200.0,5.6393,5.6393,5.6393,5.6393,27200.0
2008-02-13 13:45:00,7.04,7.04,7.03,7.03,72800.0,5.6393,5.6393,5.6313,5.6313,72800.0
2008-02-13 13:50:00,7.03,7.04,7.03,7.04,66800.0,5.6313,5.6393,5.6313,5.6393,66800.0
2008-02-13 13:55:00,7.04,7.04,7.03,7.04,31200.0,5.6393,5.6393,5.6313,5.6393,31200.0
2008-02-13 14:00:00,7.04,7.04,7.02,7.03,41600.0,5.6393,5.6393,5.6233,5.6313,41600.0
2008-02-13 14:05:00,7.03,7.04,7.03,7.03,51600.0,5.6313,5.6393,5.6313,5.6313,51600.0
2008-02-13 14:10:00,7.02,7.03,7.01,7.02,41200.0,5.6233,5.6313,5.6153,5.6233,41200.0
2008-02-13 14:15:00,7.02,7.03,7.01,7.01,51600.0,5.6233,5.6313,5.6153,5.6153,51600.0
2008-02-13 14:20:00,7.01,7.01,7.0,7.01,63200.0,5.6153,5.6153,5.6073,5.6153,63200.0
2008-02-13 14:25:00,7.01,7.01,6.99,7.0,133600.0,5.6153,5.6153,5.5993,5.6073,133600.0
2008-02-13 14:30:00,7.0,7.01,6.98,7.01,99600.0,5.6073,5.6153,5.5913,5.6153,99600.0
2008-02-13 14:35:00,7.01,7.03,7.0,7.03,115200.0,5.6153,5.6313,5.6073,5.6313,115200.0
2008-02-13 14:40:00,7.03,7.03,7.01,7.02,54400.0,5.6313,5.6313,5.6153,5.6233,54400.0
2008-02-13 14:45:00,7.02,7.04,7.02,7.03,93200.0,5.6233,5.6393,5.6233,5.6313,93200.0
2008-02-13 14:50:00,7.02,7.03,7.02,7.02,28800.0,5.6233,5.6313,5.6233,5.6233,28800.0
2008-02-13 14:55:00,7.02,7.03,7.02,7.02,100000.0,5.6233,5.6313,5.6233,5.6233,100000.0
2008-02-13 15:00:00,7.02,7.03,7.01,7.01,79200.0,5.6233,5.6313,5.6153,5.6153,79200.0
2008-02-13 15:05:00,7.02,7.02,6.99,7.0,162000.0,5.6233,5.6233,5.5993,5.6073,162000.0
2008-02-13 15:10:00,7.01,7.01,6.99,7.0,99600.0,5.6153,5.6153,5.5993,5.6073,99600.0
2008-02-13 15:15:00,7.0,7.01,6.99,6.99,95600.0,5.6073,5.6153,5.5993,5.5993,95600.0
2008-02-13 15:20:00,6.99,7.03,6.99,7.03,130800.0,5.5993,5.6313,5.5993,5.6313,130800.0
2008-02-13 15:25:00,7.03,7.05,7.02,7.02,144400.0,5.6313,5.6473,5.6233,5.6233,144400.0
2008-02-13 15:30:00,7.02,7.04,7.01,7.02,136800.0,5.6233,5.6393,5.6153,5.6233,136800.0
2008-02-13 15:35:00,7.02,7.05,7.02,7.05,138800.0,5.6233,5.6473,5.6233,5.6473,138800.0
2008-02-13 15:40:00,7.05,7.06,7.04,7.05,60000.0,5.6473,5.6553,5.6393,5.6473,60000.0
2008-02-13 15:45:00,7.04,7.06,7.04,7.04,93600.0,5.6393,5.6553,5.6393,5.6393,93600.0
2008-02-13 15:50:00,7.04,7.04,7.03,7.04,134800.0,5.6393,5.6393,5.6313,5.6393,134800.0
2008-02-13 15:55:00,7.04,7.04,7.02,7.03,214400.0,5.6393,5.6393,5.6233,5.6313,214400.0
2008-02-14 09:30:00,7.05,7.05,6.98,7.03,31200.0,5.6473,5.6473,5.5913,5.6313,31200.0
2008-02-14 09:35:00,7.03,7.03,6.98,6.98,44000.0,5.6313,5.6313,5.5913,5.5913,44000.0
2008-02-14 09:40:00,6.98,6.98,6.92,6.92,48000.0,5.5913,5.5913,5.5432,5.5432,48000.0
2008-02-14 09:45:00,6.92,6.96,6.92,6.95,64000.0,5.5432,5.5752,5.5432,5.5672,64000.0
2008-02-14 09:50:00,6.95,6.96,6.93,6.95,61600.0,5.5672,5.5752,5.5512,5.5672,61600.0
2008-02-14 09:55:00,6.95,6.95,6.89,6.89,49200.0,5.5672,5.5672,5.5192,5.5192,49200.0
2008-02-14 10:00:00,6.9,6.92,6.9,6.92,94800.0,5.5272,5.5432,5.5272,5.5432,94800.0
2008-02-14 10:05:00,6.91,6.91,6.88,6.88,60800.0,5.5352,5.5352,5.5111,5.5111,60800.0
2008-02-14 10:10:00,6.89,6.93,6.88,6.91,108400.0,5.5192,5.5512,5.5111,5.5352,108400.0
2008-02-14 10:15:00,6.91,6.93,6.9,6.92,58800.0,5.5352,5.5512,5.5272,5.5432,58800.0
2008-02-14 10:20:00,6.92,6.95,6.92,6.93,88800.0,5.5432,5.5672,5.5432,5.5512,88800.0
2008-02-14 10:25:00,6.93,6.95,6.92,6.94,99200.0,5.5512,5.5672,5.5432,5.5592,99200.0
2008-02-14 10:30:00,6.94,6.95,6.91,6.92,57600.0,5.5592,5.5672,5.5352,5.5432,57600.0
2008-02-14 10:35:00,6.92,6.92,6.85,6.85,100800.0,5.5432,5.5432,5.4871,5.4871,100800.0
2008-02-14 10:40:00,6.85,6.87,6.81,6.81,128000.0,5.4871,5.5031,5.4551,5.4551,128000.0
2008-02-14 10:45:00,6.81,6.9,6.81,6.89,151600.0,5.4551,5.5272,5.4551,5.5192,151600.0
2008-02-14 10:50:00,6.89,6.89,6.83,6.84,55600.0,5.5192,5.5192,5.4711,5.4791,55600.0
2008-02-14 10:55:00,6.84,6.87,6.82,6.83,59600.0,5.4791,5.5031,5.4631,5.4711,59600.0
2008-02-14 11:00:00,6.82,6.85,6.82,6.84,34800.0,5.4631,5.4871,5.4631,5.4791,34800.0
2008-02-14 11:05:00,6.84,6.88,6.84,6.88,42400.0,5.4791,5.5111,5.4791,5.5111,42400.0
2008-02-14 11:10:00,6.88,6.88,6.86,6.88,137200.0,5.5111,5.5111,5.4951,5.5111,137200.0
2008-02-14 11:15:00,6.88,6.89,6.87,6.89,130400.0,5.5111,5.5192,5.5031,5.5192,130400.0
2008-02-14 11:20:00,6.89,6.9,6.88,6.88,63600.0,5.5192,5.5272,5.5111,5.5111,63600.0
2008-02-14 11:25:00,6.88,6.89,6.87,6.88,76000.0,5.5111,5.5192,5.5031,5.5111,76000.0
2008-02-14 11:30:00,6.88,6.88,6.84,6.86,54800.0,5.5111,5.5111,5.4791,5.4951,54800.0
2008-02-14 11:35:00,6.86,6.88,6.86,6.88,34000.0,5.4951,5.5111,5.4951,5.5111,34000.0
2008-02-14 11:40:00,6.88,6.88,6.85,6.85,96800.0,5.5111,5.5111,5.4871,5.4871,96800.0
2008-02-14 11:45:00,6.85,6.86,6.85,6.86,32400.0,5.4871,5.4951,5.4871,5.4951,32400.0
2008-02-14 11:50:00,6.86,6.88,6.86,6.88,24000.0,5.4951,5.5111,5.4951,5.5111,24000.0
2008-02-14 11:55:00,6.88,6.89,6.88,6.89,32800.0,5.5111,5.5192,5.5111,5.5192,32800.0
2008-02-14 12:00:00,6.88,6.88,6.86,6.86,76800.0,5.5111,5.5111,5.4951,5.4951,76800.0
2008-02-14 12:05:00,6.86,6.87,6.85,6.85,44800.0,5.4951,5.5031,5.4871,5.4871,44800.0
2008-02-14 12:10:00,6.85,6.89,6.85,6.89,35200.0,5.4871,5.5192,5.4871,5.5192,35200.0
2008-02-14 12:15:00,6.88,6.9,6.87,6.87,34000.0,5.5111,5.5272,5.5031,5.5031,34000.0
2008-02-14 12:20:00,6.87,6.87,6.86,6.86,22800.0,5.5031,5.5031,5.4951,5.4951,22800.0
2008-02-14 12:25:00,6.86,6.86,6.85,6.85,34000.0,5.4951,5.4951,5.4871,5.4871,34000.0
2008-02-14 12:30:00,6.85,6.85,6.85,6.85,6400.0,5.4871,5.4871,5.4871,5.4871,6400.0
2008-02-14 12:35:00,6.85,6.86,6.85,6.85,28800.0,5.4871,5.4951,5.4871,5.4871,28800.0
2008-02-14 12:40:00,6.86,6.86,6.85,6.85,12800.0,5.4951,5.4951,5.4871,5.4871,12800.0
2008-02-14 12:45:00,6.85,6.87,6.85,6.85,39600.0,5.4871,5.5031,5.4871,5.4871,39600.0
2008-02-14 12:50:00,6.85,6.87,6.85,6.86,30400.0,5.4871,5.5031,5.4871,5.4951,30400.0
2008-02-14 12:55:00,6.87,6.88,6.83,6.84,70800.0,5.5031,5.5111,5.4711,5.4791,70800.0
2008-02-14 13:00:00,6.84,6.85,6.83,6.85,50000.0,5.4791,5.4871,5.4711,5.4871,50000.0
2008-02-14 13:05:00,6.85,6.85,6.83,6.83,69200.0,5.4871,5.4871,5.4711,5.4711,69200.0
2008-02-14 13:10:00,6.83,6.84,6.82,6.83,36400.0,5.4711,5.4791,5.4631,5.4711,36400.0
2008-02-14 13:15:00,6.83,6.84,6.83,6.84,30000.0,5.4711,5.4791,5.4711,5.4791,30000.0
2008-02-14 13:20:00,6.84,6.84,6.83,6.83,50000.0,5.4791,5.4791,5.4711,5.4711,50000.0
2008-02-14 13:25:00,6.83,6.85,6.83,6.85,84800.0,5.4711,5.4871,5.4711,5.4871,84800.0
2008-02-14 13:30:00,6.85,6.89,6.84,6.88,271200.0,5.4871,5.5192,5.4791,5.5111,271200.0
2008-02-14 13:35:00,6.88,6.88,6.86,6.87,49600.0,5.5111,5.5111,5.4951,5.5031,49600.0
2008-02-14 13:40:00,6.87,6.87,6.85,6.85,51600.0,5.5031,5.5031,5.4871,5.4871,51600.0
2008-02-14 13:45:00,6.85,6.86,6.85,6.86,27600.0,5.4871,5.4951,5.4871,5.4951,27600.0
2008-02-14 13:50:00,6.86,6.86,6.85,6.86,36400.0,5.4951,5.4951,5.4871,5.4951,36400.0
2008-02-14 13:55:00,6.86,6.88,6.86,6.87,42000.0,5.4951,5.5111,5.4951,5.5031,42000.0
2008-02-14 14:00:00,6.87,6.88,6.87,6.87,32400.0,5.5031,5.5111,5.5031,5.5031,32400.0
2008-02-14 14:05:00,6.87,6.89,6.87,6.88,54000.0,5.5031,5.5192,5.5031,5.5111,54000.0
2008-02-14 14:10:00,6.88,6.89,6.88,6.88,63600.0,5.5111,5.5192,5.5111,5.5111,63600.0
2008-02-14 14:15:00,6.88,6.9,6.88,6.9,75200.0,5.5111,5.5272,5.5111,5.5272,75200.0
2008-02-14 14:20:00,6.9,6.91,6.9,6.9,60800.0,5.5272,5.5352,5.5272,5.5272,60800.0
2008-02-14 14:25:00,6.9,6.9,6.88,6.88,139600.0,5.5272,5.5272,5.5111,5.5111,139600.0
2008-02-14 14:30:00,6.89,6.89,6.88,6.89,157600.0,5.5192,5.5192,5.5111,5.5192,157600.0
2008-02-14 14:35:00,6.89,6.9,6.88,6.88,120000.0,5.5192,5.5272,5.5111,5.5111,120000.0
2008-02-14 14:40:00,6.88,6.89,6.87,6.89,72000.0,5.5111,5.5192,5.5031,5.5192,72000.0
2008-02-14 14:45:00,6.89,6.89,6.86,6.87,146000.0,5.5192,5.5192,5.4951,5.5031,146000.0
2008-02-14 14:50:00,6.86,6.88,6.86,6.88,148400.0,5.4951,5.5111,5.4951,5.5111,148400.0
2008-02-14 14:55:00,6.88,6.89,6.87,6.88,84000.0,5.5111,5.5192,5.5031,5.5111,84000.0
2008-02-14 15:00:00,6.88,6.88,6.85,6.85,64800.0,5.5111,5.5111,5.4871,5.4871,64800.0
2008-02-14 15:05:00,6.86,6.87,6.86,6.86,157600.0,5.4951,5.5031,5.4951,5.4951,157600.0
2008-02-14 15:10:00,6.86,6.9,6.86,6.89,75200.0,5.4951,5.5272,5.4951,5.5192,75200.0
2008-02-14 15:15:00,6.89,6.91,6.88,6.91,91200.0,5.5192,5.5352,5.5111,5.5352,91200.0
2008-02-14 15:20:00,6.91,6.91,6.89,6.89,68000.0,5.5352,5.5352,5.5192,5.5192,68000.0
2008-02-14 15:25:00,6.89,6.89,6.87,6.87,70800.0,5.5192,5.5192,5.5031,5.5031,70800.0
2008-02-14 15:30:00,6.87,6.9,6.86,6.9,83200.0,5.5031,5.5272,5.4951,5.5272,83200.0
2008-02-14 15:35:00,6.9,6.9,6.87,6.88,74800.0,5.5272,5.5272,5.5031,5.5111,74800.0
2008-02-14 15:40:00,6.88,6.89,6.86,6.89,130000.0,5.5111,5.5192,5.4951,5.5192,130000.0
2008-02-14 15:45:00,6.88,6.9,6.86,6.9,192400.0,5.5111,5.5272,5.4951,5.5272,192400.0
2008-02-14 15:50:00,6.9,6.9,6.88,6.88,216000.0,5.5272,5.5272,5.5111,5.5111,216000.0
2008-02-14 15:55:00,6.88,6.89,6.87,6.88,370800.0,5.5111,5.5192,5.5031,5.5111,370800.0
2008-02-15 09:30:00,6.73,6.82,6.7,6.76,1474400.0,5.391,5.4631,5.367,5.415,1474400.0
2008-02-15 09:35:00,6.76,6.78,6.75,6.77,91200.0,5.415,5.431,5.407,5.423,91200.0
2008-02-15 09:40:00,6.76,6.82,6.76,6.82,532000.0,5.415,5.4631,5.415,5.4631,532000.0
2008-02-15 09:45:00,6.81,6.86,6.81,6.86,64400.0,5.4551,5.4951,5.4551,5.4951,64400.0
2008-02-15 09:50:00,6.85,6.88,6.81,6.81,78800.0,5.4871,5.5111,5.4551,5.4551,78800.0
2008-02-15 09:55:00,6.81,6.82,6.79,6.82,130000.0,5.4551,5.4631,5.4391,5.4631,130000.0
2008-02-15 10:00:00,6.82,6.85,6.82,6.84,127200.0,5.4631,5.4871,5.4631,5.4791,127200.0
2008-02-15 10:05:00,6.84,6.89,6.84,6.88,216400.0,5.4791,5.5192,5.4791,5.5111,216400.0
2008-02-15 10:10:00,6.89,6.93,6.89,6.93,659600.0,5.5192,5.5512,5.5192,5.5512,659600.0
2008-02-15 10:15:00,6.93,6.93,6.89,6.89,253200.0,5.5512,5.5512,5.5192,5.5192,253200.0
2008-02-15 10:20:00,6.89,6.9,6.86,6.88,107600.0,5.5192,5.5272,5.4951,5.5111,107600.0
2008-02-15 10:25:00,6.88,6.89,6.85,6.86,170000.0,5.5111,5.5192,5.4871,5.4951,170000.0
2008-02-15 10:30:00,6.86,6.9,6.86,6.87,222400.0,5.4951,5.5272,5.4951,5.5031,222400.0
2008-02-15 10:35:00,6.88,6.88,6.83,6.83,91600.0,5.5111,5.5111,5.4711,5.4711,91600.0
2008-02-15 10:40:00,6.83,6.83,6.8,6.82,134000.0,5.4711,5.4711,5.4471,5.4631,134000.0
2008-02-15 10:45:00,6.81,6.85,6.8,6.84,161200.0,5.4551,5.4871,5.4471,5.4791,161200.0
2008-02-15 10:50:00,6.84,6.86,6.83,6.83,83600.0,5.4791,5.4951,5.4711,5.4711,83600.0
2008-02-15 10:55:00,6.83,6.84,6.82,6.83,38000.0,5.4711,5.4791,5.4631,5.4711,38000.0
2008-02-15 11:00:00,6.83,6.84,6.82,6.83,62400.0,5.4711,5.4791,5.4631,5.4711,62400.0
2008-02-15 11:05:00,6.83,6.87,6.83,6.87,90000.0,5.4711,5.5031,5.4711,5.5031,90000.0
2008-02-15 11:10:00,6.87,6.9,6.87,6.9,66400.0,5.5031,5.5272,5.5031,5.5272,66400.0
2008-02-15 11:15:00,6.89,6.9,6.89,6.89,48400.0,5.5192,5.5272,5.5192,5.5192,48400.0
2008-02-15 11:20:00,6.89,6.91,6.89,6.91,69600.0,5.5192,5.5352,5.5192,5.5352,69600.0
2008-02-15 11:25:00,6.91,6.92,6.89,6.9,187200.0,5.5352,5.5432,5.5192,5.5272,187200.0
2008-02-15 11:30:00,6.9,6.9,6.88,6.88,39200.0,5.5272,5.5272,5.5111,5.5111,39200.0
2008-02-15 11:35:00,6.88,6.89,6.88,6.88,199200.0,5.5111,5.5192,5.5111,5.5111,199200.0
2008-02-15 11:40:00,6.88,6.89,6.87,6.89,202800.0,5.5111,5.5192,5.5031,5.5192,202800.0
2008-02-15 11:45:00,6.89,6.9,6.88,6.89,70800.0,5.5192,5.5272,5.5111,5.5192,70800.0
2008-02-15 11:50:00,6.89,6.9,6.88,6.89,190800.0,5.5192,5.5272,5.5111,5.5192,190800.0
2008-02-15 11:55:00,6.89,6.89,6.88,6.89,54400.0,5.5192,5.5192,5.5111,5.5192,54400.0
2008-02-15 12:00:00,6.89,6.92,6.89,6.9,116800.0,5.5192,5.5432,5.5192,5.5272,116800.0
2008-02-15 12:05:00,6.9,6.91,6.9,6.9,45200.0,5.5272,5.5352,5.5272,5.5272,45200.0
2008-02-15 12:10:00,6.9,6.9,6.89,6.89,60000.0,5.5272,5.5272,5.5192,5.5192,60000.0
2008-02-15 12:15:00,6.89,6.89,6.88,6.88,63600.0,5.5192,5.5192,5.5111,5.5111,63600.0
2008-02-15 12:20:00,6.88,6.89,6.88,6.88,192000.0,5.5111,5.5192,5.5111,5.5111,192000.0
2008-02-15 12:25:00,6.88,6.88,6.86,6.86,58800.0,5.5111,5.5111,5.4951,5.4951,58800.0
2008-02-15 12:30:00,6.87,6.88,6.84,6.87,85200.0,5.5031,5.5111,5.4791,5.5031,85200.0
2008-02-15 12:35:00,6.87,6.89,6.87,6.89,44000.0,5.5031,5.5192,5.5031,5.5192,44000.0
2008-02-15 12:40:00,6.89,6.9,6.89,6.9,38000.0,5.5192,5.5272,5.5192,5.5272,38000.0
2008-02-15 12:45:00,6.9,6.91,6.9,6.9,77200.0,5.5272,5.5352,5.5272,5.5272,77200.0
2008-02-15 12:50:00,6.9,6.9,6.89,6.9,40400.0,5.5272,5.5272,5.5192,5.5272,40400.0
2008-02-15 12:55:00,6.9,6.91,6.88,6.9,33600.0,5.5272,5.5352,5.5111,5.5272,33600.0
2008-02-15 13:00:00,6.9,6.9,6.87,6.87,59600.0,5.5272,5.5272,5.5031,5.5031,59600.0
2008-02-15 13:05:00,6.87,6.87,6.86,6.87,42800.0,5.5031,5.5031,5.4951,5.5031,42800.0
2008-02-15 13:10:00,6.87,6.89,6.87,6.89,48000.0,5.5031,5.5192,5.5031,5.5192,48000.0
2008-02-15 13:15:00,6.89,6.89,6.89,6.89,34800.0,5.5192,5.5192,5.5192,5.5192,34800.0
2008-02-15 13:20:00,6.89,6.89,6.87,6.88,34000.0,5.5192,5.5192,5.5031,5.5111,34000.0
2008-02-15 13:25:00,6.88,6.88,6.86,6.87,35600.0,5.5111,5.5111,5.4951,5.5031,35600.0
2008-02-15 13:30:00,6.87,6.88,6.87,6.87,17600.0,5.5031,5.5111,5.5031,5.5031,17600.0
2008-02-15 13:35:00,6.87,6.87,6.87,6.87,24800.0,5.5031,5.5031,5.5031,5.5031,24800.0
2008-02-15 13:40:00,6.87,6.88,6.87,6.88,44400.0,5.5031,5.5111,5.5031,5.5111,44400.0
2008-02-15 13:45:00,6.88,6.88,6.86,6.86,56000.0,5.5111,5.5111,5.4951,5.4951,56000.0
2008-02-15 13:50:00,6.87,6.89,6.87,6.89,101600.0,5.5031,5.5192,5.5031,5.5192,101600.0
2008-02-15 13:55:00,6.89,6.89,6.88,6.89,50800.0,5.5192,5.5192,5.5111,5.5192,50800.0
2008-02-15 14:00:00,6.89,6.89,6.88,6.88,68000.0,5.5192,5.5192,5.5111,5.5111,68000.0
2008-02-15 14:05:00,6.89,6.89,6.88,6.89,125600.0,5.5192,5.5192,5.5111,5.5192,125600.0
2008-02-15 14:10:00,6.89,6.89,6.88,6.89,66000.0,5.5192,5.5192,5.5111,5.5192,66000.0
2008-02-15 14:15:00,6.89,6.89,6.87,6.87,60800.0,5.5192,5.5192,5.5031,5.5031,60800.0
2008-02-15 14:20:00,6.87,6.88,6.86,6.88,90000.0,5.5031,5.5111,5.4951,5.5111,90000.0
2008-02-15 14:25:00,6.88,6.89,6.87,6.88,39200.0,5.5111,5.5192,5.5031,5.5111,39200.0
2008-02-15 14:30:00,6.88,6.89,6.87,6.88,70000.0,5.5111,5.5192,5.5031,5.5111,70000.0
2008-02-15 14:35:00,6.88,6.88,6.87,6.88,94000.0,5.5111,5.5111,5.5031,5.5111,94000.0
2008-02-15 14:40:00,6.88,6.88,6.86,6.87,63600.0,5.5111,5.5111,5.4951,5.5031,63600.0
2008-02-15 14:45:00,6.87,6.87,6.86,6.87,73600.0,5.5031,5.5031,5.4951,5.5031,73600.0
2008-02-15 14:50:00,6.87,6.87,6.86,6.87,115200.0,5.5031,5.5031,5.4951,5.5031,115200.0
2008-02-15 14:55:00,6.87,6.87,6.85,6.85,89600.0,5.5031,5.5031,5.4871,5.4871,89600.0
2008-02-15 15:00:00,6.85,6.85,6.83,6.84,140400.0,5.4871,5.4871,5.4711,5.4791,140400.0
2008-02-15 15:05:00,6.84,6.86,6.83,6.85,184800.0,5.4791,5.4951,5.4711,5.4871,184800.0
2008-02-15 15:10:00,6.85,6.86,6.84,6.85,238000.0,5.4871,5.4951,5.4791,5.4871,238000.0
2008-02-15 15:15:00,6.85,6.86,6.84,6.85,188800.0,5.4871,5.4951,5.4791,5.4871,188800.0
2008-02-15 15:20:00,6.85,6.85,6.84,6.85,66000.0,5.4871,5.4871,5.4791,5.4871,66000.0
2008-02-15 15:25:00,6.85,6.85,6.84,6.84,72800.0,5.4871,5.4871,5.4791,5.4791,72800.0
2008-02-15 15:30:00,6.84,6.85,6.84,6.85,95200.0,5.4791,5.4871,5.4791,5.4871,95200.0
2008-02-15 15:35:00,6.85,6.88,6.85,6.87,170800.0,5.4871,5.5111,5.4871,5.5031,170800.0
2008-02-15 15:40:00,6.87,6.88,6.86,6.87,108000.0,5.5031,5.5111,5.4951,5.5031,108000.0
2008-02-15 15:45:00,6.87,6.87,6.85,6.86,226400.0,5.5031,5.5031,5.4871,5.4951,226400.0
2008-02-15 15:50:00,6.86,6.87,6.84,6.86,465600.0,5.4951,5.5031,5.4791,5.4951,465600.0
2008-02-15 15:55:00,6.86,6.9,6.85,6.89,462400.0,5.4951,5.5272,5.4871,5.5192,462400.0
2008-02-19 09:30:00,6.95,6.95,6.9,6.9,30000.0,5.5672,5.5672,5.5272,5.5272,30000.0
2008-02-19 09:35:00,6.9,6.91,6.85,6.85,37200.0,5.5272,5.5352,5.4871,5.4871,37200.0
2008-02-19 09:40:00,6.84,6.87,6.83,6.86,176400.0,5.4791,5.5031,5.4711,5.4951,176400.0
2008-02-19 09:45:00,6.86,6.88,6.85,6.87,49600.0,5.4951,5.5111,5.4871,5.5031,49600.0
2008-02-19 09:50:00,6.87,6.89,6.86,6.89,34400.0,5.5031,5.5192,5.4951,5.5192,34400.0
2008-02-19 09:55:00,6.89,6.89,6.86,6.86,53600.0,5.5192,5.5192,5.4951,5.4951,53600.0
2008-02-19 10:00:00,6.86,6.87,6.83,6.84,55200.0,5.4951,5.5031,5.4711,5.4791,55200.0
2008-02-19 10:05:00,6.83,6.86,6.82,6.84,84000.0,5.4711,5.4951,5.4631,5.4791,84000.0
2008-02-19 10:10:00,6.84,6.86,6.84,6.85,50000.0,5.4791,5.4951,5.4791,5.4871,50000.0
2008-02-19 10:15:00,6.85,6.88,6.85,6.88,32000.0,5.4871,5.5111,5.4871,5.5111,32000.0
2008-02-19 10:20:00,6.87,6.87,6.85,6.86,44000.0,5.5031,5.5031,5.4871,5.4951,44000.0
2008-02-19 10:25:00,6.86,6.88,6.85,6.85,71600.0,5.4951,5.5111,5.4871,5.4871,71600.0
2008-02-19 10:30:00,6.85,6.85,6.82,6.84,82800.0,5.4871,5.4871,5.4631,5.4791,82800.0
2008-02-19 10:35:00,6.84,6.86,6.84,6.85,40000.0,5.4791,5.4951,5.4791,5.4871,40000.0
2008-02-19 10:40:00,6.85,6.88,6.85,6.87,63600.0,5.4871,5.5111,5.4871,5.5031,63600.0
2008-02-19 10:45:00,6.87,6.88,6.85,6.87,66800.0,5.5031,5.5111,5.4871,5.5031,66800.0
2008-02-19 10:50:00,6.87,6.88,6.87,6.88,36400.0,5.5031,5.5111,5.5031,5.5111,36400.0
2008-02-19 10:55:00,6.88,6.88,6.87,6.87,94000.0,5.5111,5.5111,5.5031,5.5031,94000.0
2008-02-19 11:00:00,6.88,6.88,6.81,6.81,66800.0,5.5111,5.5111,5.4551,5.4551,66800.0
2008-02-19 11:05:00,6.81,6.84,6.81,6.83,34800.0,5.4551,5.4791,5.4551,5.4711,34800.0
2008-02-19 11:10:00,6.83,6.83,6.82,6.83,19200.0,5.4711,5.4711,5.4631,5.4711,19200.0
2008-02-19 11:15:00,6.84,6.84,6.84,6.84,16000.0,5.4791,5.4791,5.4791,5.4791,16000.0
2008-02-19 11:20:00,6.83,6.83,6.81,6.81,44400.0,5.4711,5.4711,5.4551,5.4551,44400.0
2008-02-19 11:25:00,6.82,6.82,6.81,6.82,20000.0,5.4631,5.4631,5.4551,5.4631,20000.0
2008-02-19 11:30:00,6.82,6.85,6.82,6.84,17200.0,5.4631,5.4871,5.4631,5.4791,17200.0
2008-02-19 11:35:00,6.84,6.88,6.84,6.87,62800.0,5.4791,5.5111,5.4791,5.5031,62800.0
2008-02-19 11:40:00,6.87,6.88,6.86,6.88,24400.0,5.5031,5.5111,5.4951,5.5111,24400.0
2008-02-19 11:45:00,6.88,6.88,6.87,6.87,31200.0,5.5111,5.5111,5.5031,5.5031,31200.0
2008-02-19 11:50:00,6.86,6.86,6.84,6.85,90000.0,5.4951,5.4951,5.4791,5.4871,90000.0
2008-02-19 11:55:00,6.85,6.86,6.85,6.86,18400.0,5.4871,5.4951,5.4871,5.4951,18400.0
2008-02-19 12:00:00,6.86,6.86,6.85,6.86,13200.0,5.4951,5.4951,5.4871,5.4951,13200.0
2008-02-19 12:05:00,6.86,6.86,6.83,6.85,27200.0,5.4951,5.4951,5.4711,5.4871,27200.0
2008-02-19 12:10:00,6.85,6.86,6.85,6.86,14800.0,5.4871,5.4951,5.4871,5.4951,14800.0
2008-02-19 12:15:00,6.86,6.86,6.84,6.85,29200.0,5.4951,5.4951,5.4791,5.4871,29200.0
2008-02-19 12:20:00,6.86,6.88,6.86,6.87,21200.0,5.4951,5.5111,5.4951,5.5031,21200.0
2008-02-19 12:25:00,6.87,6.88,6.87,6.88,22000.0,5.5031,5.5111,5.5031,5.5111,22000.0
2008-02-19 12:30:00,6.87,6.88,6.86,6.86,24400.0,5.5031,5.5111,5.4951,5.4951,24400.0
2008-02-19 12:35:00,6.86,6.86,6.84,6.84,16000.0,5.4951,5.4951,5.4791,5.4791,16000.0
2008-02-19 12:40:00,6.84,6.86,6.84,6.85,26000.0,5.4791,5.4951,5.4791,5.4871,26000.0
2008-02-19 12:45:00,6.84,6.85,6.84,6.85,15600.0,5.4791,5.4871,5.4791,5.4871,15600.0
2008-02-19 12:50:00,6.86,6.86,6.85,6.86,46400.0,5.4951,5.4951,5.4871,5.4951,46400.0
2008-02-19 12:55:00,6.86,6.87,6.85,6.85,25600.0,5.4951,5.5031,5.4871,5.4871,25600.0
2008-02-19 13:00:00,6.86,6.88,6.86,6.86,41600.0,5.4951,5.5111,5.4951,5.4951,41600.0
2008-02-19 13:05:00,6.86,6.87,6.86,6.87,48400.0,5.4951,5.5031,5.4951,5.5031,48400.0
2008-02-19 13:10:00,6.87,6.88,6.85,6.85,56400.0,5.5031,5.5111,5.4871,5.4871,56400.0
2008-02-19 13:15:00,6.85,6.87,6.85,6.87,136000.0,5.4871,5.5031,5.4871,5.5031,136000.0
2008-02-19 13:20:00,6.87,6.88,6.86,6.87,52000.0,5.5031,5.5111,5.4951,5.5031,52000.0
2008-02-19 13:25:00,6.87,6.88,6.86,6.86,207200.0,5.5031,5.5111,5.4951,5.4951,207200.0
2008-02-19 13:30:00,6.86,6.87,6.85,6.87,46800.0,5.4951,5.5031,5.4871,5.5031,46800.0
2008-02-19 13:35:00,6.87,6.88,6.87,6.88,68400.0,5.5031,5.5111,5.5031,5.5111,68400.0
2008-02-19 13:40:00,6.88,6.88,6.87,6.88,64400.0,5.5111,5.5111,5.5031,5.5111,64400.0
2008-02-19 13:45:00,6.87,6.88,6.87,6.88,38000.0,5.5031,5.5111,5.5031,5.5111,38000.0
2008-02-19 13:50:00,6.88,6.89,6.88,6.89,60000.0,5.5111,5.5192,5.5111,5.5192,60000.0
2008-02-19 13:55:00,6.89,6.89,6.87,6.87,73600.0,5.5192,5.5192,5.5031,5.5031,73600.0
2008-02-19 14:00:00,6.87,6.88,6.86,6.87,63600.0,5.5031,5.5111,5.4951,5.5031,63600.0
2008-02-19 14:05:00,6.87,6.89,6.87,6.88,48400.0,5.5031,5.5192,5.5031,5.5111,48400.0
2008-02-19 14:10:00,6.88,6.88,6.87,6.87,39200.0,5.5111,5.5111,5.5031,5.5031,39200.0
2008-02-19 14:15:00,6.87,6.88,6.87,6.88,81600.0,5.5031,5.5111,5.5031,5.5111,81600.0
2008-02-19 14:20:00,6.88,6.89,6.87,6.88,82800.0,5.5111,5.5192,5.5031,5.5111,82800.0
2008-02-19 14:25:00,6.88,6.89,6.86,6.87,75600.0,5.5111,5.5192,5.4951,5.5031,75600.0
2008-02-19 14:30:00,6.87,6.88,6.86,6.86,48800.0,5.5031,5.5111,5.4951,5.4951,48800.0
2008-02-19 14:35:00,6.86,6.87,6.84,6.85,92800.0,5.4951,5.5031,5.4791,5.4871,92800.0
2008-02-19 14:40:00,6.85,6.85,6.84,6.85,31200.0,5.4871,5.4871,5.4791,5.4871,31200.0
2008-02-19 14:45:00,6.84,6.84,6.81,6.82,50400.0,5.4791,5.4791,5.4551,5.4631,50400.0
2008-02-19 14:50:00,6.82,6.84,6.81,6.84,240800.0,5.4631,5.4791,5.4551,5.4791,240800.0
2008-02-19 14:55:00,6.84,6.84,6.81,6.81,43600.0,5.4791,5.4791,5.4551,5.4551,43600.0
2008-02-19 15:00:00,6.8,6.8,6.78,6.79,120000.0,5.4471,5.4471,5.431,5.4391,120000.0
2008-02-19 15:05:00,6.79,6.81,6.79,6.8,44400.0,5.4391,5.4551,5.4391,5.4471,44400.0
2008-02-19 15:10:00,6.81,6.83,6.81,6.82,65600.0,5.4551,5.4711,5.4551,5.4631,65600.0
2008-02-19 15:15:00,6.82,6.83,6.81,6.82,61600.0,5.4631,5.4711,5.4551,5.4631,61600.0
2008-02-19 15:20:00,6.82,6.83,6.8,6.8,81200.0,5.4631,5.4711,5.4471,5.4471,81200.0
2008-02-19 15:25:00,6.8,6.81,6.79,6.8,98800.0,5.4471,5.4551,5.4391,5.4471,98800.0
2008-02-19 15:30:00,6.8,6.83,6.8,6.83,120000.0,5.4471,5.4711,5.4471,5.4711,120000.0
2008-02-19 15:35:00,6.83,6.84,6.82,6.83,79600.0,5.4711,5.4791,5.4631,5.4711,79600.0
2008-02-19 15:40:00,6.83,6.84,6.82,6.83,72800.0,5.4711,5.4791,5.4631,5.4711,72800.0
2008-02-19 15:45:00,6.83,6.83,6.81,6.82,74400.0,5.4711,5.4711,5.4551,5.4631,74400.0
2008-02-19 15:50:00,6.82,6.82,6.79,6.82,199600.0,5.4631,5.4631,5.4391,5.4631,199600.0
2008-02-19 15:55:00,6.82,6.82,6.81,6.81,150400.0,5.4631,5.4631,5.4551,5.4551,150400.0
2008-02-20 09:30:00,6.73,6.86,6.73,6.81,91600.0,5.4091,5.5136,5.4091,5.4734,91600.0
2008-02-20 09:35:00,6.83,6.95,6.83,6.93,77200.0,5.4895,5.5859,5.4895,5.5698,77200.0
2008-02-20 09:40:00,6.93,6.96,6.9,6.91,142800.0,5.5698,5.5939,5.5457,5.5538,142800.0
2008-02-20 09:45:00,6.91,6.92,6.85,6.87,139600.0,5.5538,5.5618,5.5055,5.5216,139600.0
2008-02-20 09:50:00,6.87,6.9,6.86,6.9,253600.0,5.5216,5.5457,5.5136,5.5457,253600.0
2008-02-20 09:55:00,6.9,6.91,6.86,6.88,152000.0,5.5457,5.5538,5.5136,5.5296,152000.0
2008-02-20 10:00:00,6.88,6.89,6.83,6.83,112400.0,5.5296,5.5377,5.4895,5.4895,112400.0
2008-02-20 10:05:00,6.84,6.85,6.82,6.85,118000.0,5.4975,5.5055,5.4814,5.5055,118000.0
2008-02-20 10:10:00,6.85,6.88,6.85,6.88,93600.0,5.5055,5.5296,5.5055,5.5296,93600.0
2008-02-20 10:15:00,6.87,6.9,6.87,6.9,275600.0,5.5216,5.5457,5.5216,5.5457,275600.0
2008-02-20 10:20:00,6.9,6.93,6.89,6.92,412800.0,5.5457,5.5698,5.5377,5.5618,412800.0
2008-02-20 10:25:00,6.92,6.95,6.91,6.94,353600.0,5.5618,5.5859,5.5538,5.5779,353600.0
2008-02-20 10:30:00,6.93,6.99,6.92,6.97,212800.0,5.5698,5.6181,5.5618,5.602,212800.0
2008-02-20 10:35:00,6.97,6.98,6.95,6.98,266800.0,5.602,5.61,5.5859,5.61,266800.0
2008-02-20 10:40:00,6.98,7.01,6.96,7.0,160400.0,5.61,5.6341,5.5939,5.6261,160400.0
2008-02-20 10:45:00,7.0,7.02,6.96,6.97,115600.0,5.6261,5.6422,5.5939,5.602,115600.0
2008-02-20 10:50:00,6.97,6.98,6.95,6.98,58400.0,5.602,5.61,5.5859,5.61,58400.0
2008-02-20 10:55:00,6.97,6.99,6.96,6.96,131600.0,5.602,5.6181,5.5939,5.5939,131600.0
2008-02-20 11:00:00,6.96,6.98,6.96,6.97,81200.0,5.5939,5.61,5.5939,5.602,81200.0
2008-02-20 11:05:00,6.97,7.0,6.96,6.98,133600.0,5.602,5.6261,5.5939,5.61,133600.0
2008-02-20 11:10:00,6.98,7.01,6.97,7.01,150800.0,5.61,5.6341,5.602,5.6341,150800.0
2008-02-20 11:15:00,7.01,7.04,7.01,7.04,76400.0,5.6341,5.6582,5.6341,5.6582,76400.0
2008-02-20 11:20:00,7.04,7.07,7.04,7.07,122800.0,5.6582,5.6823,5.6582,5.6823,122800.0
2008-02-20 11:25:00,7.07,7.09,7.04,7.05,105600.0,5.6823,5.6984,5.6582,5.6663,105600.0
2008-02-20 11:30:00,7.05,7.05,7.03,7.03,88800.0,5.6663,5.6663,5.6502,5.6502,88800.0
2008-02-20 11:35:00,7.03,7.04,7.0,7.01,78400.0,5.6502,5.6582,5.6261,5.6341,78400.0
2008-02-20 11:40:00,7.01,7.01,7.0,7.0,37600.0,5.6341,5.6341,5.6261,5.6261,37600.0
2008-02-20 11:45:00,7.0,7.02,6.99,7.01,98400.0,5.6261,5.6422,5.6181,5.6341,98400.0
2008-02-20 11:50:00,7.02,7.02,6.99,6.99,59600.0,5.6422,5.6422,5.6181,5.6181,59600.0
2008-02-20 11:55:00,7.0,7.01,6.98,6.99,58800.0,5.6261,5.6341,5.61,5.6181,58800.0
2008-02-20 12:00:00,6.98,7.01,6.97,6.99,148000.0,5.61,5.6341,5.602,5.6181,148000.0
2008-02-20 12:05:00,6.99,7.06,6.98,7.04,214400.0,5.6181,5.6743,5.61,5.6582,214400.0
2008-02-20 12:10:00,7.04,7.06,7.02,7.05,66000.0,5.6582,5.6743,5.6422,5.6663,66000.0
2008-02-20 12:15:00,7.05,7.11,7.03,7.03,194000.0,5.6663,5.7145,5.6502,5.6502,194000.0
2008-02-20 12:20:00,7.03,7.07,7.03,7.04,142800.0,5.6502,5.6823,5.6502,5.6582,142800.0
2008-02-20 12:25:00,7.04,7.05,7.04,7.04,78400.0,5.6582,5.6663,5.6582,5.6582,78400.0
2008-02-20 12:30:00,7.04,7.06,7.04,7.05,56400.0,5.6582,5.6743,5.6582,5.6663,56400.0
2008-02-20 12:35:00,7.05,7.07,7.05,7.06,89600.0,5.6663,5.6823,5.6663,5.6743,89600.0
2008-02-20 12:40:00,7.06,7.08,7.05,7.07,52000.0,5.6743,5.6904,5.6663,5.6823,52000.0
2008-02-20 12:45:00,7.07,7.08,7.05,7.06,37600.0,5.6823,5.6904,5.6663,5.6743,37600.0
2008-02-20 12:50:00,7.06,7.08,7.04,7.04,62400.0,5.6743,5.6904,5.6582,5.6582,62400.0
2008-02-20 12:55:00,7.04,7.08,7.04,7.06,46000.0,5.6582,5.6904,5.6582,5.6743,46000.0
2008-02-20 13:00:00,7.06,7.11,7.06,7.11,54000.0,5.6743,5.7145,5.6743,5.7145,54000.0
2008-02-20 13:05:00,7.11,7.12,7.09,7.11,143200.0,5.7145,5.7225,5.6984,5.7145,143200.0
2008-02-20 13:10:00,7.11,7.13,7.08,7.09,76000.0,5.7145,5.7306,5.6904,5.6984,76000.0
2008-02-20 13:15:00,7.09,7.09,7.07,7.07,52400.0,5.6984,5.6984,5.6823,5.6823,52400.0
2008-02-20 13:20:00,7.07,7.07,7.03,7.03,91200.0,5.6823,5.6823,5.6502,5.6502,91200.0
2008-02-20 13:25:00,7.03,7.04,7.0,7.01,100000.0,5.6502,5.6582,5.6261,5.6341,100000.0
2008-02-20 13:30:00,7.02,7.04,7.01,7.04,60000.0,5.6422,5.6582,5.6341,5.6582,60000.0
2008-02-20 13:35:00,7.05,7.09,7.04,7.07,107200.0,5.6663,5.6984,5.6582,5.6823,107200.0
2008-02-20 13:40:00,7.08,7.09,7.07,7.08,102000.0,5.6904,5.6984,5.6823,5.6904,102000.0
2008-02-20 13:45:00,7.08,7.09,7.06,7.06,38800.0,5.6904,5.6984,5.6743,5.6743,38800.0
2008-02-20 13:50:00,7.06,7.12,7.06,7.11,96800.0,5.6743,5.7225,5.6743,5.7145,96800.0
2008-02-20 13:55:00,7.11,7.11,7.08,7.08,62400.0,5.7145,5.7145,5.6904,5.6904,62400.0
2008-02-20 14:00:00,7.07,7.1,7.05,7.06,123600.0,5.6823,5.7065,5.6663,5.6743,123600.0
2008-02-20 14:05:00,7.07,7.11,7.07,7.09,78400.0,5.6823,5.7145,5.6823,5.6984,78400.0
2008-02-20 14:10:00,7.08,7.1,7.06,7.07,62800.0,5.6904,5.7065,5.6743,5.6823,62800.0
2008-02-20 14:15:00,7.07,7.09,7.03,7.04,76800.0,5.6823,5.6984,5.6502,5.6582,76800.0
2008-02-20 14:20:00,7.04,7.06,7.02,7.04,78800.0,5.6582,5.6743,5.6422,5.6582,78800.0
2008-02-20 14:25:00,7.04,7.06,7.03,7.06,35600.0,5.6582,5.6743,5.6502,5.6743,35600.0
2008-02-20 14:30:00,7.06,7.08,7.04,7.04,80000.0,5.6743,5.6904,5.6582,5.6582,80000.0
2008-02-20 14:35:00,7.04,7.05,7.03,7.04,74800.0,5.6582,5.6663,5.6502,5.6582,74800.0
2008-02-20 14:40:00,7.04,7.07,7.03,7.06,60400.0,5.6582,5.6823,5.6502,5.6743,60400.0
2008-02-20 14:45:00,7.06,7.1,7.05,7.1,87600.0,5.6743,5.7065,5.6663,5.7065,87600.0
2008-02-20 14:50:00,7.1,7.13,7.09,7.1,150000.0,5.7065,5.7306,5.6984,5.7065,150000.0
2008-02-20 14:55:00,7.1,7.11,7.09,7.1,58800.0,5.7065,5.7145,5.6984,5.7065,58800.0
2008-02-20 15:00:00,7.1,7.11,7.09,7.11,54400.0,5.7065,5.7145,5.6984,5.7145,54400.0
2008-02-20 15:05:00,7.1,7.11,7.07,7.09,71200.0,5.7065,5.7145,5.6823,5.6984,71200.0
2008-02-20 15:10:00,7.08,7.09,7.06,7.06,146400.0,5.6904,5.6984,5.6743,5.6743,146400.0
2008-02-20 15:15:00,7.06,7.07,7.04,7.05,96000.0,5.6743,5.6823,5.6582,5.6663,96000.0
2008-02-20 15:20:00,7.05,7.08,7.03,7.04,65200.0,5.6663,5.6904,5.6502,5.6582,65200.0
2008-02-20 15:25:00,7.04,7.06,7.03,7.04,82000.0,5.6582,5.6743,5.6502,5.6582,82000.0
2008-02-20 15:30:00,7.04,7.05,7.03,7.04,79200.0,5.6582,5.6663,5.6502,5.6582,79200.0
2008-02-20 15:35:00,7.04,7.06,7.03,7.05,78800.0,5.6582,5.6743,5.6502,5.6663,78800.0
2008-02-20 15:40:00,7.05,7.06,7.05,7.05,96800.0,5.6663,5.6743,5.6663,5.6663,96800.0
2008-02-20 15:45:00,7.04,7.06,7.03,7.06,128800.0,5.6582,5.6743,5.6502,5.6743,128800.0
2008-02-20 15:50:00,7.06,7.08,7.06,7.08,206800.0,5.6743,5.6904,5.6743,5.6904,206800.0
2008-02-20 15:55:00,7.08,7.09,7.07,7.08,330800.0,5.6904,5.6984,5.6823,5.6904,330800.0
2008-02-21 09:30:00,7.11,7.11,7.07,7.08,22800.0,5.7145,5.7145,5.6823,5.6904,22800.0
2008-02-21 09:35:00,7.06,7.11,7.05,7.11,30400.0,5.6743,5.7145,5.6663,5.7145,30400.0
2008-02-21 09:40:00,7.12,7.21,7.11,7.2,68400.0,5.7225,5.7949,5.7145,5.7868,68400.0
2008-02-21 09:45:00,7.2,7.2,7.17,7.19,139600.0,5.7868,5.7868,5.7627,5.7788,139600.0
2008-02-21 09:50:00,7.19,7.19,7.12,7.12,154400.0,5.7788,5.7788,5.7225,5.7225,154400.0
2008-02-21 09:55:00,7.12,7.17,7.12,7.15,126000.0,5.7225,5.7627,5.7225,5.7466,126000.0
2008-02-21 10:00:00,7.15,7.19,7.12,7.18,183200.0,5.7466,5.7788,5.7225,5.7708,183200.0
2008-02-21 10:05:00,7.17,7.18,7.15,7.18,168400.0,5.7627,5.7708,5.7466,5.7708,168400.0
2008-02-21 10:10:00,7.17,7.18,7.16,7.17,60800.0,5.7627,5.7708,5.7547,5.7627,60800.0
2008-02-21 10:15:00,7.17,7.18,7.12,7.14,131600.0,5.7627,5.7708,5.7225,5.7386,131600.0
2008-02-21 10:20:00,7.14,7.14,7.09,7.11,122800.0,5.7386,5.7386,5.6984,5.7145,122800.0
2008-02-21 10:25:00,7.11,7.11,7.08,7.09,84000.0,5.7145,5.7145,5.6904,5.6984,84000.0
2008-02-21 10:30:00,7.09,7.1,7.04,7.06,129600.0,5.6984,5.7065,5.6582,5.6743,129600.0
2008-02-21 10:35:00,7.07,7.07,7.05,7.05,57200.0,5.6823,5.6823,5.6663,5.6663,57200.0
2008-02-21 10:40:00,7.04,7.05,7.01,7.02,90800.0,5.6582,5.6663,5.6341,5.6422,90800.0
2008-02-21 10:45:00,7.02,7.04,7.01,7.04,80000.0,5.6422,5.6582,5.6341,5.6582,80000.0
2008-02-21 10:50:00,7.04,7.04,7.01,7.02,30000.0,5.6582,5.6582,5.6341,5.6422,30000.0
2008-02-21 10:55:00,7.02,7.02,7.0,7.0,38400.0,5.6422,5.6422,5.6261,5.6261,38400.0
2008-02-21 11:00:00,7.0,7.02,7.0,7.02,39600.0,5.6261,5.6422,5.6261,5.6422,39600.0
2008-02-21 11:05:00,7.01,7.01,7.0,7.01,22000.0,5.6341,5.6341,5.6261,5.6341,22000.0
2008-02-21 11:10:00,7.01,7.01,6.99,7.0,24000.0,5.6341,5.6341,5.6181,5.6261,24000.0
2008-02-21 11:15:00,7.0,7.03,7.0,7.03,20400.0,5.6261,5.6502,5.6261,5.6502,20400.0
2008-02-21 11:20:00,7.03,7.03,7.01,7.03,36800.0,5.6502,5.6502,5.6341,5.6502,36800.0
2008-02-21 11:25:00,7.02,7.04,7.01,7.04,27600.0,5.6422,5.6582,5.6341,5.6582,27600.0
2008-02-21 11:30:00,7.04,7.08,7.04,7.05,93200.0,5.6582,5.6904,5.6582,5.6663,93200.0
2008-02-21 11:35:00,7.05,7.07,7.04,7.06,53600.0,5.6663,5.6823,5.6582,5.6743,53600.0
2008-02-21 11:40:00,7.05,7.06,7.03,7.06,47200.0,5.6663,5.6743,5.6502,5.6743,47200.0
2008-02-21 11:45:00,7.06,7.08,7.05,7.07,40400.0,5.6743,5.6904,5.6663,5.6823,40400.0
2008-02-21 11:50:00,7.07,7.08,7.06,7.06,34800.0,5.6823,5.6904,5.6743,5.6743,34800.0
2008-02-21 11:55:00,7.06,7.08,7.05,7.07,50000.0,5.6743,5.6904,5.6663,5.6823,50000.0
2008-02-21 12:00:00,7.06,7.06,7.05,7.06,31600.0,5.6743,5.6743,5.6663,5.6743,31600.0
2008-02-21 12:05:00,7.06,7.06,7.04,7.04,36000.0,5.6743,5.6743,5.6582,5.6582,36000.0
2008-02-21 12:10:00,7.04,7.04,7.01,7.02,34000.0,5.6582,5.6582,5.6341,5.6422,34000.0
2008-02-21 12:15:00,7.02,7.04,7.01,7.03,86400.0,5.6422,5.6582,5.6341,5.6502,86400.0
2008-02-21 12:20:00,7.04,7.04,7.01,7.04,37600.0,5.6582,5.6582,5.6341,5.6582,37600.0
2008-02-21 12:25:00,7.04,7.05,7.04,7.05,36800.0,5.6582,5.6663,5.6582,5.6663,36800.0
2008-02-21 12:30:00,7.05,7.05,7.03,7.04,52400.0,5.6663,5.6663,5.6502,5.6582,52400.0
2008-02-21 12:35:00,7.04,7.05,7.04,7.05,14800.0,5.6582,5.6663,5.6582,5.6663,14800.0
2008-02-21 12:40:00,7.05,7.07,7.04,7.07,58000.0,5.6663,5.6823,5.6582,5.6823,58000.0
2008-02-21 12:45:00,7.07,7.07,7.04,7.04,58000.0,5.6823,5.6823,5.6582,5.6582,58000.0
2008-02-21 12:50:00,7.04,7.06,7.04,7.05,40400.0,5.6582,5.6743,5.6582,5.6663,40400.0
2008-02-21 12:55:00,7.05,7.07,7.05,7.07,25200.0,5.6663,5.6823,5.6663,5.6823,25200.0
2008-02-21 13:00:00,7.07,7.07,7.04,7.05,32400.0,5.6823,5.6823,5.6582,5.6663,32400.0
2008-02-21 13:05:00,7.04,7.05,7.04,7.05,12400.0,5.6582,5.6663,5.6582,5.6663,12400.0
2008-02-21 13:10:00,7.05,7.05,7.0,7.01,70400.0,5.6663,5.6663,5.6261,5.6341,70400.0
2008-02-21 13:15:00,7.0,7.01,7.0,7.01,34400.0,5.6261,5.6341,5.6261,5.6341,34400.0
2008-02-21 13:20:00,7.01,7.03,7.0,7.03,38400.0,5.6341,5.6502,5.6261,5.6502,38400.0
2008-02-21 13:25:00,7.03,7.04,7.01,7.04,20400.0,5.6502,5.6582,5.6341,5.6582,20400.0
2008-02-21 13:30:00,7.04,7.04,7.02,7.02,14000.0,5.6582,5.6582,5.6422,5.6422,14000.0
2008-02-21 13:35:00,7.02,7.03,6.99,7.0,58800.0,5.6422,5.6502,5.6181,5.6261,58800.0
2008-02-21 13:40:00,6.99,7.0,6.99,7.0,23200.0,5.6181,5.6261,5.6181,5.6261,23200.0
2008-02-21 13:45:00,7.0,7.0,6.98,6.99,34800.0,5.6261,5.6261,5.61,5.6181,34800.0
2008-02-21 13:50:00,6.99,7.0,6.98,7.0,44400.0,5.6181,5.6261,5.61,5.6261,44400.0
2008-02-21 13:55:00,7.0,7.02,6.99,7.02,19200.0,5.6261,5.6422,5.6181,5.6422,19200.0
2008-02-21 14:00:00,7.02,7.03,7.01,7.03,49200.0,5.6422,5.6502,5.6341,5.6502,49200.0
2008-02-21 14:05:00,7.02,7.03,7.01,7.02,50800.0,5.6422,5.6502,5.6341,5.6422,50800.0
2008-02-21 14:10:00,7.01,7.01,6.99,7.01,37200.0,5.6341,5.6341,5.6181,5.6341,37200.0
2008-02-21 14:15:00,7.01,7.02,7.0,7.01,92000.0,5.6341,5.6422,5.6261,5.6341,92000.0
2008-02-21 14:20:00,7.01,7.04,7.01,7.03,58400.0,5.6341,5.6582,5.6341,5.6502,58400.0
2008-02-21 14:25:00,7.03,7.05,7.03,7.05,68400.0,5.6502,5.6663,5.6502,5.6663,68400.0
2008-02-21 14:30:00,7.05,7.05,7.04,7.04,80000.0,5.6663,5.6663,5.6582,5.6582,80000.0
2008-02-21 14:35:00,7.04,7.05,7.03,7.04,48400.0,5.6582,5.6663,5.6502,5.6582,48400.0
2008-02-21 14:40:00,7.04,7.05,7.04,7.04,63600.0,5.6582,5.6663,5.6582,5.6582,63600.0
2008-02-21 14:45:00,7.03,7.04,7.02,7.03,112800.0,5.6502,5.6582,5.6422,5.6502,112800.0
2008-02-21 14:50:00,7.03,7.03,7.02,7.02,80400.0,5.6502,5.6502,5.6422,5.6422,80400.0
2008-02-21 14:55:00,7.02,7.03,7.01,7.03,101600.0,5.6422,5.6502,5.6341,5.6502,101600.0
2008-02-21 15:00:00,7.03,7.03,7.0,7.0,118000.0,5.6502,5.6502,5.6261,5.6261,118000.0
2008-02-21 15:05:00,7.0,7.01,6.99,7.0,235200.0,5.6261,5.6341,5.6181,5.6261,235200.0
2008-02-21 15:10:00,7.0,7.01,6.99,7.01,108400.0,5.6261,5.6341,5.6181,5.6341,108400.0
2008-02-21 15:15:00,7.01,7.03,7.0,7.02,161600.0,5.6341,5.6502,5.6261,5.6422,161600.0
2008-02-21 15:20:00,7.02,7.04,7.01,7.03,172800.0,5.6422,5.6582,5.6341,5.6502,172800.0
2008-02-21 15:25:00,7.03,7.04,7.01,7.01,138400.0,5.6502,5.6582,5.6341,5.6341,138400.0
2008-02-21 15:30:00,7.01,7.03,7.01,7.01,215600.0,5.6341,5.6502,5.6341,5.6341,215600.0
2008-02-21 15:35:00,7.01,7.02,6.99,6.99,166000.0,5.6341,5.6422,5.6181,5.6181,166000.0
2008-02-21 15:40:00,6.99,7.02,6.99,7.01,261600.0,5.6181,5.6422,5.6181,5.6341,261600.0
2008-02-21 15:45:00,7.01,7.02,6.99,7.0,128400.0,5.6341,5.6422,5.6181,5.6261,128400.0
2008-02-21 15:50:00,7.0,7.0,6.97,6.98,187600.0,5.6261,5.6261,5.602,5.61,187600.0
2008-02-21 15:55:00,6.98,7.0,6.97,7.0,168800.0,5.61,5.6261,5.602,5.6261,168800.0
2008-02-22 09:30:00,7.0,7.03,6.93,6.93,52800.0,5.6261,5.6502,5.5698,5.5698,52800.0
2008-02-22 09:35:00,6.94,6.98,6.94,6.96,73200.0,5.5779,5.61,5.5779,5.5939,73200.0
2008-02-22 09:40:00,6.95,6.95,6.9,6.92,115600.0,5.5859,5.5859,5.5457,5.5618,115600.0
2008-02-22 09:45:00,6.91,6.94,6.89,6.94,162800.0,5.5538,5.5779,5.5377,5.5779,162800.0
2008-02-22 09:50:00,6.95,6.95,6.93,6.94,35200.0,5.5859,5.5859,5.5698,5.5779,35200.0
2008-02-22 09:55:00,6.94,6.96,6.94,6.96,38400.0,5.5779,5.5939,5.5779,5.5939,38400.0
2008-02-22 10:00:00,6.97,6.97,6.94,6.94,17600.0,5.602,5.602,5.5779,5.5779,17600.0
2008-02-22 10:05:00,6.94,7.0,6.93,6.99,67200.0,5.5779,5.6261,5.5698,5.6181,67200.0
2008-02-22 10:10:00,7.0,7.02,7.0,7.02,77600.0,5.6261,5.6422,5.6261,5.6422,77600.0
2008-02-22 10:15:00,7.02,7.02,7.0,7.01,53200.0,5.6422,5.6422,5.6261,5.6341,53200.0
2008-02-22 10:20:00,7.01,7.02,7.0,7.02,69600.0,5.6341,5.6422,5.6261,5.6422,69600.0
2008-02-22 10:25:00,7.02,7.06,7.02,7.05,73200.0,5.6422,5.6743,5.6422,5.6663,73200.0
2008-02-22 10:30:00,7.05,7.07,7.0,7.0,86800.0,5.6663,5.6823,5.6261,5.6261,86800.0
2008-02-22 10:35:00,7.0,7.01,6.99,6.99,44800.0,5.6261,5.6341,5.6181,5.6181,44800.0
2008-02-22 10:40:00,6.99,7.03,6.99,7.03,62000.0,5.6181,5.6502,5.6181,5.6502,62000.0
2008-02-22 10:45:00,7.03,7.04,7.02,7.03,32400.0,5.6502,5.6582,5.6422,5.6502,32400.0
2008-02-22 10:50:00,7.03,7.03,7.01,7.02,30800.0,5.6502,5.6502,5.6341,5.6422,30800.0
2008-02-22 10:55:00,7.02,7.03,7.02,7.03,13200.0,5.6422,5.6502,5.6422,5.6502,13200.0
2008-02-22 11:00:00,7.03,7.04,7.01,7.01,28400.0,5.6502,5.6582,5.6341,5.6341,28400.0
2008-02-22 11:05:00,7.01,7.01,6.99,6.99,45200.0,5.6341,5.6341,5.6181,5.6181,45200.0
2008-02-22 11:10:00,6.99,7.0,6.98,7.0,54800.0,5.6181,5.6261,5.61,5.6261,54800.0
2008-02-22 11:15:00,7.0,7.01,6.99,7.0,86800.0,5.6261,5.6341,5.6181,5.6261,86800.0
2008-02-22 11:20:00,7.0,7.01,6.98,7.01,47200.0,5.6261,5.6341,5.61,5.6341,47200.0
2008-02-22 11:25:00,7.01,7.02,7.0,7.0,70400.0,5.6341,5.6422,5.6261,5.6261,70400.0
2008-02-22 11:30:00,7.01,7.03,7.01,7.03,39600.0,5.6341,5.6502,5.6341,5.6502,39600.0
2008-02-22 11:35:00,7.03,7.07,7.01,7.07,119200.0,5.6502,5.6823,5.6341,5.6823,119200.0
2008-02-22 11:40:00,7.06,7.07,7.02,7.03,118400.0,5.6743,5.6823,5.6422,5.6502,118400.0
2008-02-22 11:45:00,7.03,7.03,7.0,7.01,65600.0,5.6502,5.6502,5.6261,5.6341,65600.0
2008-02-22 11:50:00,7.01,7.03,7.01,7.02,12400.0,5.6341,5.6502,5.6341,5.6422,12400.0
2008-02-22 11:55:00,7.02,7.02,6.99,7.0,49600.0,5.6422,5.6422,5.6181,5.6261,49600.0
2008-02-22 12:00:00,7.0,7.0,6.99,6.99,29600.0,5.6261,5.6261,5.6181,5.6181,29600.0
2008-02-22 12:05:00,6.99,6.99,6.98,6.99,58400.0,5.6181,5.6181,5.61,5.6181,58400.0
2008-02-22 12:10:00,6.99,6.99,6.95,6.95,46800.0,5.6181,5.6181,5.5859,5.5859,46800.0
2008-02-22 12:15:00,6.95,6.96,6.94,6.94,27200.0,5.5859,5.5939,5.5779,5.5779,27200.0
2008-02-22 12:20:00,6.95,6.95,6.93,6.94,26000.0,5.5859,5.5859,5.5698,5.5779,26000.0
2008-02-22 12:25:00,6.93,6.95,6.93,6.94,28000.0,5.5698,5.5859,5.5698,5.5779,28000.0
2008-02-22 12:30:00,6.94,6.95,6.93,6.94,27200.0,5.5779,5.5859,5.5698,5.5779,27200.0
2008-02-22 12:35:00,6.94,6.96,6.94,6.94,38000.0,5.5779,5.5939,5.5779,5.5779,38000.0
2008-02-22 12:40:00,6.94,6.95,6.93,6.95,21600.0,5.5779,5.5859,5.5698,5.5859,21600.0
2008-02-22 12:45:00,6.95,6.96,6.93,6.93,15600.0,5.5859,5.5939,5.5698,5.5698,15600.0
2008-02-22 12:50:00,6.93,6.95,6.93,6.94,25600.0,5.5698,5.5859,5.5698,5.5779,25600.0
2008-02-22 12:55:00,6.93,6.95,6.93,6.93,19200.0,5.5698,5.5859,5.5698,5.5698,19200.0
2008-02-22 13:00:00,6.94,6.94,6.93,6.93,14400.0,5.5779,5.5779,5.5698,5.5698,14400.0
2008-02-22 13:05:00,6.93,6.94,6.93,6.93,15200.0,5.5698,5.5779,5.5698,5.5698,15200.0
2008-02-22 13:10:00,6.93,6.94,6.93,6.94,6000.0,5.5698,5.5779,5.5698,5.5779,6000.0
2008-02-22 13:15:00,6.94,6.96,6.93,6.96,18800.0,5.5779,5.5939,5.5698,5.5939,18800.0
2008-02-22 13:20:00,6.95,6.96,6.94,6.95,15600.0,5.5859,5.5939,5.5779,5.5859,15600.0
2008-02-22 13:25:00,6.96,6.97,6.94,6.94,26000.0,5.5939,5.602,5.5779,5.5779,26000.0
2008-02-22 13:30:00,6.93,6.93,6.92,6.93,15600.0,5.5698,5.5698,5.5618,5.5698,15600.0
2008-02-22 13:35:00,6.92,6.95,6.92,6.94,17200.0,5.5618,5.5859,5.5618,5.5779,17200.0
2008-02-22 13:40:00,6.93,6.96,6.93,6.95,66000.0,5.5698,5.5939,5.5698,5.5859,66000.0
2008-02-22 13:45:00,6.96,6.98,6.95,6.98,53200.0,5.5939,5.61,5.5859,5.61,53200.0
2008-02-22 13:50:00,6.98,6.99,6.96,6.97,52000.0,5.61,5.6181,5.5939,5.602,52000.0
2008-02-22 13:55:00,6.97,6.98,6.96,6.96,68400.0,5.602,5.61,5.5939,5.5939,68400.0
2008-02-22 14:00:00,6.96,6.97,6.93,6.94,36800.0,5.5939,5.602,5.5698,5.5779,36800.0
2008-02-22 14:05:00,6.94,6.95,6.93,6.93,28400.0,5.5779,5.5859,5.5698,5.5698,28400.0
2008-02-22 14:10:00,6.93,6.94,6.93,6.94,21200.0,5.5698,5.5779,5.5698,5.5779,21200.0
2008-02-22 14:15:00,6.94,6.96,6.93,6.96,40000.0,5.5779,5.5939,5.5698,5.5939,40000.0
2008-02-22 14:20:00,6.96,6.96,6.94,6.96,46800.0,5.5939,5.5939,5.5779,5.5939,46800.0
2008-02-22 14:25:00,6.95,6.96,6.93,6.95,36400.0,5.5859,5.5939,5.5698,5.5859,36400.0
2008-02-22 14:30:00,6.94,6.94,6.93,6.93,17200.0,5.5779,5.5779,5.5698,5.5698,17200.0
2008-02-22 14:35:00,6.93,6.96,6.93,6.95,32400.0,5.5698,5.5939,5.5698,5.5859,32400.0
2008-02-22 14:40:00,6.95,6.98,6.95,6.97,34800.0,5.5859,5.61,5.5859,5.602,34800.0
2008-02-22 14:45:00,6.97,6.97,6.95,6.96,35200.0,5.602,5.602,5.5859,5.5939,35200.0
2008-02-22 14:50:00,6.96,6.98,6.96,6.97,53600.0,5.5939,5.61,5.5939,5.602,53600.0
2008-02-22 14:55:00,6.98,6.99,6.97,6.98,106000.0,5.61,5.6181,5.602,5.61,106000.0
2008-02-22 15:00:00,6.98,6.99,6.98,6.99,29200.0,5.61,5.6181,5.61,5.6181,29200.0
2008-02-22 15:05:00,6.99,6.99,6.98,6.98,40000.0,5.6181,5.6181,5.61,5.61,40000.0
2008-02-22 15:10:00,6.98,6.98,6.96,6.97,60800.0,5.61,5.61,5.5939,5.602,60800.0
2008-02-22 15:15:00,6.96,6.96,6.94,6.95,47200.0,5.5939,5.5939,5.5779,5.5859,47200.0
2008-02-22 15:20:00,6.94,6.96,6.94,6.95,43600.0,5.5779,5.5939,5.5779,5.5859,43600.0
2008-02-22 15:25:00,6.95,6.99,6.95,6.99,36400.0,5.5859,5.6181,5.5859,5.6181,36400.0
2008-02-22 15:30:00,6.99,7.04,6.98,7.03,113600.0,5.6181,5.6582,5.61,5.6502,113600.0
2008-02-22 15:35:00,7.04,7.06,7.03,7.05,217200.0,5.6582,5.6743,5.6502,5.6663,217200.0
2008-02-22 15:40:00,7.05,7.07,7.04,7.06,142800.0,5.6663,5.6823,5.6582,5.6743,142800.0
2008-02-22 15:45:00,7.06,7.1,7.05,7.09,235600.0,5.6743,5.7065,5.6663,5.6984,235600.0
2008-02-22 15:50:00,7.09,7.1,7.05,7.09,148400.0,5.6984,5.7065,5.6663,5.6984,148400.0
2008-02-22 15:55:00,7.09,7.11,7.08,7.09,229600.0,5.6984,5.7145,5.6904,5.6984,229600.0
2008-02-25 09:30:00,7.09,7.14,7.08,7.13,20800.0,5.6984,5.7386,5.6904,5.7306,20800.0
2008-02-25 09:35:00,7.12,7.13,7.08,7.08,86000.0,5.7225,5.7306,5.6904,5.6904,86000.0
2008-02-25 09:40:00,7.07,7.08,7.05,7.06,50400.0,5.6823,5.6904,5.6663,5.6743,50400.0
2008-02-25 09:45:00,7.05,7.06,7.02,7.04,64800.0,5.6663,5.6743,5.6422,5.6582,64800.0
2008-02-25 09:50:00,7.04,7.06,7.03,7.04,106000.0,5.6582,5.6743,5.6502,5.6582,106000.0
2008-02-25 09:55:00,7.04,7.04,7.01,7.02,39600.0,5.6582,5.6582,5.6341,5.6422,39600.0
2008-02-25 10:00:00,7.02,7.05,7.02,7.05,98400.0,5.6422,5.6663,5.6422,5.6663,98400.0
2008-02-25 10:05:00,7.06,7.11,7.06,7.11,80000.0,5.6743,5.7145,5.6743,5.7145,80000.0
2008-02-25 10:10:00,7.11,7.14,7.11,7.12,115200.0,5.7145,5.7386,5.7145,5.7225,115200.0
2008-02-25 10:15:00,7.13,7.13,7.11,7.11,86800.0,5.7306,5.7306,5.7145,5.7145,86800.0
2008-02-25 10:20:00,7.11,7.12,7.1,7.11,59200.0,5.7145,5.7225,5.7065,5.7145,59200.0
2008-02-25 10:25:00,7.11,7.16,7.11,7.16,64800.0,5.7145,5.7547,5.7145,5.7547,64800.0
2008-02-25 10:30:00,7.15,7.17,7.14,7.14,72400.0,5.7466,5.7627,5.7386,5.7386,72400.0
2008-02-25 10:35:00,7.14,7.17,7.14,7.15,36400.0,5.7386,5.7627,5.7386,5.7466,36400.0
2008-02-25 10:40:00,7.14,7.15,7.12,7.14,15200.0,5.7386,5.7466,5.7225,5.7386,15200.0
2008-02-25 10:45:00,7.14,7.14,7.12,7.13,61200.0,5.7386,5.7386,5.7225,5.7306,61200.0
2008-02-25 10:50:00,7.13,7.15,7.13,7.15,45600.0,5.7306,5.7466,5.7306,5.7466,45600.0
2008-02-25 10:55:00,7.15,7.17,7.15,7.16,19600.0,5.7466,5.7627,5.7466,5.7547,19600.0
2008-02-25 11:00:00,7.15,7.15,7.13,7.15,35600.0,5.7466,5.7466,5.7306,5.7466,35600.0
2008-02-25 11:05:00,7.14,7.14,7.13,7.13,22800.0,5.7386,5.7386,5.7306,5.7306,22800.0
2008-02-25 11:10:00,7.13,7.14,7.12,7.13,66800.0,5.7306,5.7386,5.7225,5.7306,66800.0
2008-02-25 11:15:00,7.14,7.14,7.11,7.12,29600.0,5.7386,5.7386,5.7145,5.7225,29600.0
2008-02-25 11:20:00,7.12,7.13,7.11,7.13,44400.0,5.7225,5.7306,5.7145,5.7306,44400.0
2008-02-25 11:25:00,7.12,7.14,7.12,7.13,69200.0,5.7225,5.7386,5.7225,5.7306,69200.0
2008-02-25 11:30:00,7.13,7.14,7.11,7.12,73200.0,5.7306,5.7386,5.7145,5.7225,73200.0
2008-02-25 11:35:00,7.12,7.12,7.1,7.11,56400.0,5.7225,5.7225,5.7065,5.7145,56400.0
2008-02-25 11:40:00,7.12,7.14,7.12,7.14,14800.0,5.7225,5.7386,5.7225,5.7386,14800.0
2008-02-25 11:45:00,7.14,7.15,7.14,7.14,32400.0,5.7386,5.7466,5.7386,5.7386,32400.0
2008-02-25 11:50:00,7.14,7.15,7.13,7.13,14000.0,5.7386,5.7466,5.7306,5.7306,14000.0
2008-02-25 11:55:00,7.13,7.14,7.1,7.1,44400.0,5.7306,5.7386,5.7065,5.7065,44400.0
2008-02-25 12:00:00,7.1,7.11,7.09,7.11,38800.0,5.7065,5.7145,5.6984,5.7145,38800.0
2008-02-25 12:05:00,7.11,7.13,7.11,7.12,26800.0,5.7145,5.7306,5.7145,5.7225,26800.0
2008-02-25 12:10:00,7.12,7.13,7.12,7.13,45600.0,5.7225,5.7306,5.7225,5.7306,45600.0
2008-02-25 12:15:00,7.13,7.13,7.09,7.09,60400.0,5.7306,5.7306,5.6984,5.6984,60400.0
2008-02-25 12:20:00,7.09,7.09,7.08,7.09,34400.0,5.6984,5.6984,5.6904,5.6984,34400.0
2008-02-25 12:25:00,7.09,7.1,7.09,7.1,38400.0,5.6984,5.7065,5.6984,5.7065,38400.0
2008-02-25 12:30:00,7.1,7.11,7.09,7.11,38000.0,5.7065,5.7145,5.6984,5.7145,38000.0
2008-02-25 12:35:00,7.11,7.12,7.11,7.11,25200.0,5.7145,5.7225,5.7145,5.7145,25200.0
2008-02-25 12:40:00,7.11,7.12,7.11,7.12,2400.0,5.7145,5.7225,5.7145,5.7225,2400.0
2008-02-25 12:45:00,7.12,7.12,7.11,7.11,25200.0,5.7225,5.7225,5.7145,5.7145,25200.0
2008-02-25 12:50:00,7.11,7.12,7.1,7.1,35600.0,5.7145,5.7225,5.7065,5.7065,35600.0
2008-02-25 12:55:00,7.11,7.11,7.11,7.11,18800.0,5.7145,5.7145,5.7145,5.7145,18800.0
2008-02-25 13:00:00,7.12,7.12,7.1,7.1,13600.0,5.7225,5.7225,5.7065,5.7065,13600.0
2008-02-25 13:05:00,7.1,7.13,7.1,7.11,30400.0,5.7065,5.7306,5.7065,5.7145,30400.0
2008-02-25 13:10:00,7.12,7.13,7.11,7.12,16000.0,5.7225,5.7306,5.7145,5.7225,16000.0
2008-02-25 13:15:00,7.13,7.13,7.1,7.11,22000.0,5.7306,5.7306,5.7065,5.7145,22000.0
2008-02-25 13:20:00,7.1,7.11,7.09,7.09,17600.0,5.7065,5.7145,5.6984,5.6984,17600.0
2008-02-25 13:25:00,7.09,7.09,7.06,7.06,19600.0,5.6984,5.6984,5.6743,5.6743,19600.0
2008-02-25 13:30:00,7.06,7.07,7.05,7.05,63600.0,5.6743,5.6823,5.6663,5.6663,63600.0
2008-02-25 13:35:00,7.05,7.07,7.05,7.07,27200.0,5.6663,5.6823,5.6663,5.6823,27200.0
2008-02-25 13:40:00,7.07,7.08,7.06,7.08,9200.0,5.6823,5.6904,5.6743,5.6904,9200.0
2008-02-25 13:45:00,7.08,7.1,7.08,7.09,19200.0,5.6904,5.7065,5.6904,5.6984,19200.0
2008-02-25 13:50:00,7.09,7.11,7.08,7.1,22000.0,5.6984,5.7145,5.6904,5.7065,22000.0
2008-02-25 13:55:00,7.11,7.11,7.1,7.11,7600.0,5.7145,5.7145,5.7065,5.7145,7600.0
2008-02-25 14:00:00,7.11,7.12,7.09,7.11,72400.0,5.7145,5.7225,5.6984,5.7145,72400.0
2008-02-25 14:05:00,7.11,7.12,7.1,7.11,45600.0,5.7145,5.7225,5.7065,5.7145,45600.0
2008-02-25 14:10:00,7.11,7.13,7.11,7.13,35600.0,5.7145,5.7306,5.7145,5.7306,35600.0
2008-02-25 14:15:00,7.13,7.13,7.11,7.12,39600.0,5.7306,5.7306,5.7145,5.7225,39600.0
2008-02-25 14:20:00,7.12,7.13,7.1,7.12,80000.0,5.7225,5.7306,5.7065,5.7225,80000.0
2008-02-25 14:25:00,7.12,7.2,7.12,7.18,172400.0,5.7225,5.7868,5.7225,5.7708,172400.0
2008-02-25 14:30:00,7.18,7.21,7.17,7.18,222800.0,5.7708,5.7949,5.7627,5.7708,222800.0
2008-02-25 14:35:00,7.18,7.18,7.14,7.17,85600.0,5.7708,5.7708,5.7386,5.7627,85600.0
2008-02-25 14:40:00,7.17,7.18,7.13,7.13,99200.0,5.7627,5.7708,5.7306,5.7306,99200.0
2008-02-25 14:45:00,7.13,7.16,7.13,7.15,65600.0,5.7306,5.7547,5.7306,5.7466,65600.0
2008-02-25 14:50:00,7.15,7.19,7.13,7.17,74800.0,5.7466,5.7788,5.7306,5.7627,74800.0
2008-02-25 14:55:00,7.17,7.18,7.16,7.18,92800.0,5.7627,5.7708,5.7547,5.7708,92800.0
2008-02-25 15:00:00,7.18,7.2,7.18,7.19,88400.0,5.7708,5.7868,5.7708,5.7788,88400.0
2008-02-25 15:05:00,7.19,7.2,7.16,7.16,115600.0,5.7788,5.7868,5.7547,5.7547,115600.0
2008-02-25 15:10:00,7.16,7.17,7.15,7.16,168400.0,5.7547,5.7627,5.7466,5.7547,168400.0
2008-02-25 15:15:00,7.16,7.19,7.16,7.18,161600.0,5.7547,5.7788,5.7547,5.7708,161600.0
2008-02-25 15:20:00,7.18,7.21,7.18,7.19,171600.0,5.7708,5.7949,5.7708,5.7788,171600.0
2008-02-25 15:25:00,7.19,7.23,7.19,7.23,148800.0,5.7788,5.8109,5.7788,5.8109,148800.0
2008-02-25 15:30:00,7.23,7.25,7.21,7.24,254400.0,5.8109,5.827,5.7949,5.819,254400.0
2008-02-25 15:35:00,7.24,7.27,7.24,7.27,173200.0,5.819,5.8431,5.819,5.8431,173200.0
2008-02-25 15:40:00,7.26,7.29,7.26,7.26,123600.0,5.8351,5.8592,5.8351,5.8351,123600.0
2008-02-25 15:45:00,7.26,7.26,7.22,7.22,160000.0,5.8351,5.8351,5.8029,5.8029,160000.0
2008-02-25 15:50:00,7.23,7.23,7.21,7.22,189600.0,5.8109,5.8109,5.7949,5.8029,189600.0
2008-02-25 15:55:00,7.22,7.26,7.22,7.25,243200.0,5.8029,5.8351,5.8029,5.827,243200.0
2008-02-26 09:30:00,7.23,7.27,7.14,7.27,36400.0,5.8109,5.8431,5.7386,5.8431,36400.0
2008-02-26 09:35:00,7.27,7.32,7.26,7.32,117200.0,5.8431,5.8833,5.8351,5.8833,117200.0
2008-02-26 09:40:00,7.31,7.34,7.31,7.33,53200.0,5.8752,5.8994,5.8752,5.8913,53200.0
2008-02-26 09:45:00,7.33,7.36,7.31,7.32,46000.0,5.8913,5.9154,5.8752,5.8833,46000.0
2008-02-26 09:50:00,7.31,7.31,7.28,7.3,37200.0,5.8752,5.8752,5.8511,5.8672,37200.0
2008-02-26 09:55:00,7.29,7.31,7.29,7.29,17200.0,5.8592,5.8752,5.8592,5.8592,17200.0
2008-02-26 10:00:00,7.29,7.29,7.25,7.29,48400.0,5.8592,5.8592,5.827,5.8592,48400.0
2008-02-26 10:05:00,7.29,7.31,7.28,7.3,30000.0,5.8592,5.8752,5.8511,5.8672,30000.0
2008-02-26 10:10:00,7.31,7.32,7.3,7.31,50800.0,5.8752,5.8833,5.8672,5.8752,50800.0
2008-02-26 10:15:00,7.32,7.35,7.31,7.31,76400.0,5.8833,5.9074,5.8752,5.8752,76400.0
2008-02-26 10:20:00,7.31,7.31,7.25,7.27,72000.0,5.8752,5.8752,5.827,5.8431,72000.0
2008-02-26 10:25:00,7.27,7.27,7.24,7.27,78000.0,5.8431,5.8431,5.819,5.8431,78000.0
2008-02-26 10:30:00,7.26,7.3,7.26,7.3,44400.0,5.8351,5.8672,5.8351,5.8672,44400.0
2008-02-26 10:35:00,7.3,7.31,7.28,7.3,37600.0,5.8672,5.8752,5.8511,5.8672,37600.0
2008-02-26 10:40:00,7.3,7.3,7.28,7.28,34400.0,5.8672,5.8672,5.8511,5.8511,34400.0
2008-02-26 10:45:00,7.28,7.28,7.26,7.28,34800.0,5.8511,5.8511,5.8351,5.8511,34800.0
2008-02-26 10:50:00,7.28,7.31,7.27,7.3,38800.0,5.8511,5.8752,5.8431,5.8672,38800.0
2008-02-26 10:55:00,7.3,7.3,7.27,7.27,48000.0,5.8672,5.8672,5.8431,5.8431,48000.0
2008-02-26 11:00:00,7.27,7.29,7.26,7.28,131600.0,5.8431,5.8592,5.8351,5.8511,131600.0
2008-02-26 11:05:00,7.28,7.28,7.25,7.26,91200.0,5.8511,5.8511,5.827,5.8351,91200.0
2008-02-26 11:10:00,7.26,7.28,7.25,7.28,48800.0,5.8351,5.8511,5.827,5.8511,48800.0
2008-02-26 11:15:00,7.28,7.29,7.27,7.29,25200.0,5.8511,5.8592,5.8431,5.8592,25200.0
2008-02-26 11:20:00,7.29,7.32,7.29,7.29,23200.0,5.8592,5.8833,5.8592,5.8592,23200.0
2008-02-26 11:25:00,7.29,7.3,7.28,7.3,14000.0,5.8592,5.8672,5.8511,5.8672,14000.0
2008-02-26 11:30:00,7.29,7.31,7.29,7.31,16400.0,5.8592,5.8752,5.8592,5.8752,16400.0
2008-02-26 11:35:00,7.31,7.32,7.31,7.32,10800.0,5.8752,5.8833,5.8752,5.8833,10800.0
2008-02-26 11:40:00,7.32,7.32,7.3,7.31,8400.0,5.8833,5.8833,5.8672,5.8752,8400.0
2008-02-26 11:45:00,7.3,7.33,7.3,7.32,24400.0,5.8672,5.8913,5.8672,5.8833,24400.0
2008-02-26 11:50:00,7.32,7.34,7.32,7.33,19200.0,5.8833,5.8994,5.8833,5.8913,19200.0
2008-02-26 11:55:00,7.33,7.35,7.33,7.35,30000.0,5.8913,5.9074,5.8913,5.9074,30000.0
2008-02-26 12:00:00,7.35,7.36,7.35,7.36,14800.0,5.9074,5.9154,5.9074,5.9154,14800.0
2008-02-26 12:05:00,7.36,7.37,7.35,7.37,67600.0,5.9154,5.9235,5.9074,5.9235,67600.0
2008-02-26 12:10:00,7.36,7.38,7.36,7.36,44400.0,5.9154,5.9315,5.9154,5.9154,44400.0
2008-02-26 12:15:00,7.36,7.38,7.36,7.38,48800.0,5.9154,5.9315,5.9154,5.9315,48800.0
2008-02-26 12:20:00,7.38,7.39,7.37,7.37,148000.0,5.9315,5.9395,5.9235,5.9235,148000.0
2008-02-26 12:25:00,7.37,7.38,7.37,7.37,26800.0,5.9235,5.9315,5.9235,5.9235,26800.0
2008-02-26 12:30:00,7.36,7.36,7.34,7.34,42400.0,5.9154,5.9154,5.8994,5.8994,42400.0
2008-02-26 12:35:00,7.34,7.36,7.34,7.36,39200.0,5.8994,5.9154,5.8994,5.9154,39200.0
2008-02-26 12:40:00,7.36,7.37,7.35,7.36,47200.0,5.9154,5.9235,5.9074,5.9154,47200.0
2008-02-26 12:45:00,7.36,7.37,7.35,7.36,23600.0,5.9154,5.9235,5.9074,5.9154,23600.0
2008-02-26 12:50:00,7.36,7.38,7.34,7.34,42000.0,5.9154,5.9315,5.8994,5.8994,42000.0
2008-02-26 12:55:00,7.35,7.38,7.34,7.38,27600.0,5.9074,5.9315,5.8994,5.9315,27600.0
2008-02-26 13:00:00,7.38,7.39,7.37,7.39,33600.0,5.9315,5.9395,5.9235,5.9395,33600.0
2008-02-26 13:05:00,7.39,7.39,7.37,7.38,58400.0,5.9395,5.9395,5.9235,5.9315,58400.0
2008-02-26 13:10:00,7.39,7.39,7.36,7.36,25200.0,5.9395,5.9395,5.9154,5.9154,25200.0
2008-02-26 13:15:00,7.37,7.39,7.37,7.38,38800.0,5.9235,5.9395,5.9235,5.9315,38800.0
2008-02-26 13:20:00,7.38,7.39,7.37,7.37,18800.0,5.9315,5.9395,5.9235,5.9235,18800.0
2008-02-26 13:25:00,7.37,7.37,7.36,7.37,17200.0,5.9235,5.9235,5.9154,5.9235,17200.0
2008-02-26 13:30:00,7.37,7.39,7.37,7.38,50000.0,5.9235,5.9395,5.9235,5.9315,50000.0
2008-02-26 13:35:00,7.38,7.39,7.38,7.38,33200.0,5.9315,5.9395,5.9315,5.9315,33200.0
2008-02-26 13:40:00,7.39,7.4,7.39,7.39,28000.0,5.9395,5.9476,5.9395,5.9395,28000.0
2008-02-26 13:45:00,7.4,7.4,7.39,7.39,30400.0,5.9476,5.9476,5.9395,5.9395,30400.0
2008-02-26 13:50:00,7.4,7.41,7.39,7.39,61200.0,5.9476,5.9556,5.9395,5.9395,61200.0
2008-02-26 13:55:00,7.39,7.4,7.38,7.39,28000.0,5.9395,5.9476,5.9315,5.9395,28000.0
2008-02-26 14:00:00,7.39,7.4,7.39,7.39,65600.0,5.9395,5.9476,5.9395,5.9395,65600.0
2008-02-26 14:05:00,7.38,7.39,7.38,7.39,36800.0,5.9315,5.9395,5.9315,5.9395,36800.0
2008-02-26 14:10:00,7.39,7.4,7.38,7.4,44800.0,5.9395,5.9476,5.9315,5.9476,44800.0
2008-02-26 14:15:00,7.4,7.41,7.4,7.41,26800.0,5.9476,5.9556,5.9476,5.9556,26800.0
2008-02-26 14:20:00,7.41,7.42,7.4,7.41,100400.0,5.9556,5.9637,5.9476,5.9556,100400.0
2008-02-26 14:25:00,7.41,7.42,7.41,7.42,46400.0,5.9556,5.9637,5.9556,5.9637,46400.0
2008-02-26 14:30:00,7.42,7.44,7.41,7.41,88800.0,5.9637,5.9797,5.9556,5.9556,88800.0
2008-02-26 14:35:00,7.41,7.42,7.41,7.42,94800.0,5.9556,5.9637,5.9556,5.9637,94800.0
2008-02-26 14:40:00,7.42,7.44,7.41,7.42,121600.0,5.9637,5.9797,5.9556,5.9637,121600.0
2008-02-26 14:45:00,7.42,7.42,7.4,7.42,60400.0,5.9637,5.9637,5.9476,5.9637,60400.0
2008-02-26 14:50:00,7.42,7.42,7.39,7.4,95600.0,5.9637,5.9637,5.9395,5.9476,95600.0
2008-02-26 14:55:00,7.4,7.42,7.39,7.42,163600.0,5.9476,5.9637,5.9395,5.9637,163600.0
2008-02-26 15:00:00,7.41,7.41,7.39,7.39,71600.0,5.9556,5.9556,5.9395,5.9395,71600.0
2008-02-26 15:05:00,7.4,7.4,7.38,7.39,46400.0,5.9476,5.9476,5.9315,5.9395,46400.0
2008-02-26 15:10:00,7.39,7.39,7.37,7.39,75200.0,5.9395,5.9395,5.9235,5.9395,75200.0
2008-02-26 15:15:00,7.39,7.4,7.35,7.36,119200.0,5.9395,5.9476,5.9074,5.9154,119200.0
2008-02-26 15:20:00,7.36,7.36,7.33,7.35,150400.0,5.9154,5.9154,5.8913,5.9074,150400.0
2008-02-26 15:25:00,7.35,7.38,7.34,7.38,106000.0,5.9074,5.9315,5.8994,5.9315,106000.0
2008-02-26 15:30:00,7.38,7.39,7.35,7.35,116000.0,5.9315,5.9395,5.9074,5.9074,116000.0
2008-02-26 15:35:00,7.36,7.38,7.35,7.37,125200.0,5.9154,5.9315,5.9074,5.9235,125200.0
2008-02-26 15:40:00,7.36,7.38,7.35,7.37,113600.0,5.9154,5.9315,5.9074,5.9235,113600.0
2008-02-26 15:45:00,7.37,7.38,7.35,7.37,130800.0,5.9235,5.9315,5.9074,5.9235,130800.0
2008-02-26 15:50:00,7.37,7.38,7.37,7.38,172400.0,5.9235,5.9315,5.9235,5.9315,172400.0
2008-02-26 15:55:00,7.38,7.4,7.36,7.36,216000.0,5.9315,5.9476,5.9154,5.9154,216000.0
2008-02-27 09:30:00,7.3,7.35,7.25,7.35,38000.0,5.8672,5.9074,5.827,5.9074,38000.0
2008-02-27 09:35:00,7.34,7.37,7.33,7.37,42800.0,5.8994,5.9235,5.8913,5.9235,42800.0
2008-02-27 09:40:00,7.38,7.4,7.37,7.4,39200.0,5.9315,5.9476,5.9235,5.9476,39200.0
2008-02-27 09:45:00,7.41,7.45,7.4,7.45,100000.0,5.9556,5.9878,5.9476,5.9878,100000.0
2008-02-27 09:50:00,7.45,7.45,7.41,7.42,126800.0,5.9878,5.9878,5.9556,5.9637,126800.0
2008-02-27 09:55:00,7.42,7.43,7.41,7.42,62800.0,5.9637,5.9717,5.9556,5.9637,62800.0
2008-02-27 10:00:00,7.41,7.42,7.37,7.39,132400.0,5.9556,5.9637,5.9235,5.9395,132400.0
2008-02-27 10:05:00,7.39,7.39,7.36,7.38,50800.0,5.9395,5.9395,5.9154,5.9315,50800.0
2008-02-27 10:10:00,7.38,7.39,7.34,7.35,113600.0,5.9315,5.9395,5.8994,5.9074,113600.0
2008-02-27 10:15:00,7.35,7.36,7.33,7.36,110800.0,5.9074,5.9154,5.8913,5.9154,110800.0
2008-02-27 10:20:00,7.36,7.36,7.31,7.31,133600.0,5.9154,5.9154,5.8752,5.8752,133600.0
2008-02-27 10:25:00,7.3,7.32,7.3,7.31,74000.0,5.8672,5.8833,5.8672,5.8752,74000.0
2008-02-27 10:30:00,7.32,7.33,7.31,7.32,90000.0,5.8833,5.8913,5.8752,5.8833,90000.0
2008-02-27 10:35:00,7.32,7.35,7.31,7.34,139200.0,5.8833,5.9074,5.8752,5.8994,139200.0
2008-02-27 10:40:00,7.34,7.38,7.34,7.38,101200.0,5.8994,5.9315,5.8994,5.9315,101200.0
2008-02-27 10:45:00,7.38,7.38,7.36,7.36,289600.0,5.9315,5.9315,5.9154,5.9154,289600.0
2008-02-27 10:50:00,7.36,7.37,7.34,7.36,129600.0,5.9154,5.9235,5.8994,5.9154,129600.0
2008-02-27 10:55:00,7.36,7.38,7.34,7.36,94400.0,5.9154,5.9315,5.8994,5.9154,94400.0
2008-02-27 11:00:00,7.36,7.36,7.34,7.36,46000.0,5.9154,5.9154,5.8994,5.9154,46000.0
2008-02-27 11:05:00,7.36,7.39,7.35,7.36,58800.0,5.9154,5.9395,5.9074,5.9154,58800.0
2008-02-27 11:10:00,7.36,7.38,7.36,7.38,21200.0,5.9154,5.9315,5.9154,5.9315,21200.0
2008-02-27 11:15:00,7.37,7.38,7.34,7.36,88000.0,5.9235,5.9315,5.8994,5.9154,88000.0
2008-02-27 11:20:00,7.36,7.37,7.35,7.35,103200.0,5.9154,5.9235,5.9074,5.9074,103200.0
2008-02-27 11:25:00,7.35,7.35,7.32,7.34,659200.0,5.9074,5.9074,5.8833,5.8994,659200.0
2008-02-27 11:30:00,7.34,7.37,7.34,7.35,59200.0,5.8994,5.9235,5.8994,5.9074,59200.0
2008-02-27 11:35:00,7.35,7.38,7.35,7.37,690000.0,5.9074,5.9315,5.9074,5.9235,690000.0
2008-02-27 11:40:00,7.37,7.39,7.37,7.38,143200.0,5.9235,5.9395,5.9235,5.9315,143200.0
2008-02-27 11:45:00,7.38,7.38,7.37,7.38,29600.0,5.9315,5.9315,5.9235,5.9315,29600.0
2008-02-27 11:50:00,7.38,7.38,7.37,7.38,28000.0,5.9315,5.9315,5.9235,5.9315,28000.0
2008-02-27 11:55:00,7.38,7.38,7.38,7.38,23600.0,5.9315,5.9315,5.9315,5.9315,23600.0
2008-02-27 12:00:00,7.38,7.38,7.38,7.38,13200.0,5.9315,5.9315,5.9315,5.9315,13200.0
2008-02-27 12:05:00,7.38,7.38,7.36,7.36,36800.0,5.9315,5.9315,5.9154,5.9154,36800.0
2008-02-27 12:10:00,7.37,7.38,7.37,7.38,32800.0,5.9235,5.9315,5.9235,5.9315,32800.0
2008-02-27 12:15:00,7.38,7.38,7.35,7.35,36000.0,5.9315,5.9315,5.9074,5.9074,36000.0
2008-02-27 12:20:00,7.35,7.36,7.34,7.34,46800.0,5.9074,5.9154,5.8994,5.8994,46800.0
2008-02-27 12:25:00,7.33,7.35,7.33,7.35,42800.0,5.8913,5.9074,5.8913,5.9074,42800.0
2008-02-27 12:30:00,7.35,7.37,7.35,7.36,23600.0,5.9074,5.9235,5.9074,5.9154,23600.0
2008-02-27 12:35:00,7.36,7.37,7.36,7.37,16400.0,5.9154,5.9235,5.9154,5.9235,16400.0
2008-02-27 12:40:00,7.37,7.38,7.37,7.37,20400.0,5.9235,5.9315,5.9235,5.9235,20400.0
2008-02-27 12:45:00,7.38,7.38,7.36,7.37,16800.0,5.9315,5.9315,5.9154,5.9235,16800.0
2008-02-27 12:50:00,7.36,7.36,7.35,7.35,18000.0,5.9154,5.9154,5.9074,5.9074,18000.0
2008-02-27 12:55:00,7.36,7.36,7.34,7.35,41600.0,5.9154,5.9154,5.8994,5.9074,41600.0
2008-02-27 13:00:00,7.36,7.37,7.35,7.35,66400.0,5.9154,5.9235,5.9074,5.9074,66400.0
2008-02-27 13:05:00,7.35,7.37,7.35,7.36,23600.0,5.9074,5.9235,5.9074,5.9154,23600.0
2008-02-27 13:10:00,7.36,7.36,7.34,7.35,40000.0,5.9154,5.9154,5.8994,5.9074,40000.0
2008-02-27 13:15:00,7.35,7.35,7.33,7.33,28000.0,5.9074,5.9074,5.8913,5.8913,28000.0
2008-02-27 13:20:00,7.33,7.33,7.31,7.32,28400.0,5.8913,5.8913,5.8752,5.8833,28400.0
2008-02-27 13:25:00,7.32,7.33,7.32,7.33,14000.0,5.8833,5.8913,5.8833,5.8913,14000.0
2008-02-27 13:30:00,7.33,7.34,7.32,7.32,28800.0,5.8913,5.8994,5.8833,5.8833,28800.0
2008-02-27 13:35:00,7.32,7.32,7.29,7.29,103200.0,5.8833,5.8833,5.8592,5.8592,103200.0
2008-02-27 13:40:00,7.29,7.31,7.27,7.3,138800.0,5.8592,5.8752,5.8431,5.8672,138800.0
2008-02-27 13:45:00,7.3,7.3,7.29,7.29,33600.0,5.8672,5.8672,5.8592,5.8592,33600.0
2008-02-27 13:50:00,7.29,7.31,7.29,7.29,56400.0,5.8592,5.8752,5.8592,5.8592,56400.0
2008-02-27 13:55:00,7.3,7.31,7.29,7.3,54000.0,5.8672,5.8752,5.8592,5.8672,54000.0
2008-02-27 14:00:00,7.3,7.3,7.27,7.27,44400.0,5.8672,5.8672,5.8431,5.8431,44400.0
2008-02-27 14:05:00,7.26,7.27,7.24,7.26,100000.0,5.8351,5.8431,5.819,5.8351,100000.0
2008-02-27 14:10:00,7.26,7.28,7.26,7.28,48000.0,5.8351,5.8511,5.8351,5.8511,48000.0
2008-02-27 14:15:00,7.28,7.29,7.27,7.28,34800.0,5.8511,5.8592,5.8431,5.8511,34800.0
2008-02-27 14:20:00,7.28,7.28,7.25,7.27,43200.0,5.8511,5.8511,5.827,5.8431,43200.0
2008-02-27 14:25:00,7.26,7.28,7.26,7.27,28000.0,5.8351,5.8511,5.8351,5.8431,28000.0
2008-02-27 14:30:00,7.27,7.3,7.27,7.29,18400.0,5.8431,5.8672,5.8431,5.8592,18400.0
2008-02-27 14:35:00,7.3,7.3,7.28,7.28,19600.0,5.8672,5.8672,5.8511,5.8511,19600.0
2008-02-27 14:40:00,7.29,7.32,7.29,7.32,49200.0,5.8592,5.8833,5.8592,5.8833,49200.0
2008-02-27 14:45:00,7.32,7.33,7.31,7.33,41200.0,5.8833,5.8913,5.8752,5.8913,41200.0
2008-02-27 14:50:00,7.33,7.33,7.32,7.33,32400.0,5.8913,5.8913,5.8833,5.8913,32400.0
2008-02-27 14:55:00,7.33,7.35,7.3,7.35,38000.0,5.8913,5.9074,5.8672,5.9074,38000.0
2008-02-27 15:00:00,7.34,7.36,7.34,7.35,48800.0,5.8994,5.9154,5.8994,5.9074,48800.0
2008-02-27 15:05:00,7.35,7.36,7.34,7.34,335600.0,5.9074,5.9154,5.8994,5.8994,335600.0
2008-02-27 15:10:00,7.34,7.34,7.33,7.33,98000.0,5.8994,5.8994,5.8913,5.8913,98000.0
2008-02-27 15:15:00,7.34,7.34,7.33,7.33,60000.0,5.8994,5.8994,5.8913,5.8913,60000.0
2008-02-27 15:20:00,7.34,7.34,7.33,7.33,77200.0,5.8994,5.8994,5.8913,5.8913,77200.0
2008-02-27 15:25:00,7.33,7.36,7.33,7.35,163600.0,5.8913,5.9154,5.8913,5.9074,163600.0
2008-02-27 15:30:00,7.35,7.35,7.33,7.33,60800.0,5.9074,5.9074,5.8913,5.8913,60800.0
2008-02-27 15:35:00,7.33,7.34,7.33,7.34,53600.0,5.8913,5.8994,5.8913,5.8994,53600.0
2008-02-27 15:40:00,7.34,7.34,7.32,7.34,99600.0,5.8994,5.8994,5.8833,5.8994,99600.0
2008-02-27 15:45:00,7.34,7.34,7.3,7.32,229200.0,5.8994,5.8994,5.8672,5.8833,229200.0
2008-02-27 15:50:00,7.32,7.32,7.3,7.3,163200.0,5.8833,5.8833,5.8672,5.8672,163200.0
2008-02-27 15:55:00,7.3,7.31,7.3,7.3,238400.0,5.8672,5.8752,5.8672,5.8672,238400.0
2008-02-28 09:30:00,7.24,7.29,7.24,7.25,54000.0,5.819,5.8592,5.819,5.827,54000.0
2008-02-28 09:35:00,7.25,7.26,7.16,7.2,139200.0,5.827,5.8351,5.7547,5.7868,139200.0
2008-02-28 09:40:00,7.2,7.21,7.12,7.12,154800.0,5.7868,5.7949,5.7225,5.7225,154800.0
2008-02-28 09:45:00,7.12,7.14,7.1,7.13,156400.0,5.7225,5.7386,5.7065,5.7306,156400.0
2008-02-28 09:50:00,7.13,7.15,7.1,7.15,162400.0,5.7306,5.7466,5.7065,5.7466,162400.0
2008-02-28 09:55:00,7.15,7.18,7.13,7.17,96400.0,5.7466,5.7708,5.7306,5.7627,96400.0
2008-02-28 10:00:00,7.17,7.18,7.15,7.15,48800.0,5.7627,5.7708,5.7466,5.7466,48800.0
2008-02-28 10:05:00,7.15,7.17,7.15,7.16,64000.0,5.7466,5.7627,5.7466,5.7547,64000.0
2008-02-28 10:10:00,7.16,7.18,7.15,7.16,44000.0,5.7547,5.7708,5.7466,5.7547,44000.0
2008-02-28 10:15:00,7.15,7.17,7.14,7.17,51600.0,5.7466,5.7627,5.7386,5.7627,51600.0
2008-02-28 10:20:00,7.17,7.2,7.16,7.2,72000.0,5.7627,5.7868,5.7547,5.7868,72000.0
2008-02-28 10:25:00,7.2,7.21,7.18,7.21,57600.0,5.7868,5.7949,5.7708,5.7949,57600.0
2008-02-28 10:30:00,7.21,7.22,7.19,7.19,112000.0,5.7949,5.8029,5.7788,5.7788,112000.0
2008-02-28 10:35:00,7.2,7.2,7.18,7.2,73600.0,5.7868,5.7868,5.7708,5.7868,73600.0
2008-02-28 10:40:00,7.2,7.2,7.18,7.19,59200.0,5.7868,5.7868,5.7708,5.7788,59200.0
2008-02-28 10:45:00,7.19,7.19,7.16,7.16,114400.0,5.7788,5.7788,5.7547,5.7547,114400.0
2008-02-28 10:50:00,7.16,7.18,7.16,7.18,117600.0,5.7547,5.7708,5.7547,5.7708,117600.0
2008-02-28 10:55:00,7.18,7.18,7.17,7.17,54800.0,5.7708,5.7708,5.7627,5.7627,54800.0
2008-02-28 11:00:00,7.16,7.17,7.1,7.11,262000.0,5.7547,5.7627,5.7065,5.7145,262000.0
2008-02-28 11:05:00,7.11,7.13,7.09,7.13,56800.0,5.7145,5.7306,5.6984,5.7306,56800.0
2008-02-28 11:10:00,7.13,7.15,7.11,7.15,56800.0,5.7306,5.7466,5.7145,5.7466,56800.0
2008-02-28 11:15:00,7.15,7.17,7.14,7.16,106800.0,5.7466,5.7627,5.7386,5.7547,106800.0
2008-02-28 11:20:00,7.16,7.16,7.12,7.12,47200.0,5.7547,5.7547,5.7225,5.7225,47200.0
2008-02-28 11:25:00,7.11,7.12,7.09,7.1,43600.0,5.7145,5.7225,5.6984,5.7065,43600.0
2008-02-28 11:30:00,7.09,7.1,7.08,7.09,24000.0,5.6984,5.7065,5.6904,5.6984,24000.0
2008-02-28 11:35:00,7.1,7.11,7.07,7.08,128000.0,5.7065,5.7145,5.6823,5.6904,128000.0
2008-02-28 11:40:00,7.09,7.09,7.07,7.08,67200.0,5.6984,5.6984,5.6823,5.6904,67200.0
2008-02-28 11:45:00,7.08,7.11,7.05,7.06,215200.0,5.6904,5.7145,5.6663,5.6743,215200.0
2008-02-28 11:50:00,7.07,7.1,7.06,7.1,43200.0,5.6823,5.7065,5.6743,5.7065,43200.0
2008-02-28 11:55:00,7.1,7.12,7.1,7.12,35200.0,5.7065,5.7225,5.7065,5.7225,35200.0
2008-02-28 12:00:00,7.12,7.13,7.12,7.13,57600.0,5.7225,5.7306,5.7225,5.7306,57600.0
2008-02-28 12:05:00,7.12,7.13,7.11,7.11,26800.0,5.7225,5.7306,5.7145,5.7145,26800.0
2008-02-28 12:10:00,7.11,7.13,7.11,7.11,40800.0,5.7145,5.7306,5.7145,5.7145,40800.0
2008-02-28 12:15:00,7.12,7.12,7.1,7.1,83600.0,5.7225,5.7225,5.7065,5.7065,83600.0
2008-02-28 12:20:00,7.1,7.12,7.1,7.12,52400.0,5.7065,5.7225,5.7065,5.7225,52400.0
2008-02-28 12:25:00,7.12,7.12,7.1,7.1,52400.0,5.7225,5.7225,5.7065,5.7065,52400.0
2008-02-28 12:30:00,7.09,7.11,7.09,7.09,53200.0,5.6984,5.7145,5.6984,5.6984,53200.0
2008-02-28 12:35:00,7.09,7.11,7.09,7.09,86800.0,5.6984,5.7145,5.6984,5.6984,86800.0
2008-02-28 12:40:00,7.09,7.1,7.09,7.1,74400.0,5.6984,5.7065,5.6984,5.7065,74400.0
2008-02-28 12:45:00,7.09,7.1,7.09,7.1,70000.0,5.6984,5.7065,5.6984,5.7065,70000.0
2008-02-28 12:50:00,7.1,7.1,7.07,7.07,97600.0,5.7065,5.7065,5.6823,5.6823,97600.0
2008-02-28 12:55:00,7.07,7.08,7.06,7.06,24800.0,5.6823,5.6904,5.6743,5.6743,24800.0
2008-02-28 13:00:00,7.06,7.06,7.05,7.06,48800.0,5.6743,5.6743,5.6663,5.6743,48800.0
2008-02-28 13:05:00,7.06,7.11,7.06,7.11,56800.0,5.6743,5.7145,5.6743,5.7145,56800.0
2008-02-28 13:10:00,7.12,7.14,7.12,7.14,59200.0,5.7225,5.7386,5.7225,5.7386,59200.0
2008-02-28 13:15:00,7.14,7.14,7.1,7.1,78400.0,5.7386,5.7386,5.7065,5.7065,78400.0
2008-02-28 13:20:00,7.1,7.1,7.1,7.1,28800.0,5.7065,5.7065,5.7065,5.7065,28800.0
2008-02-28 13:25:00,7.1,7.13,7.1,7.1,115600.0,5.7065,5.7306,5.7065,5.7065,115600.0
2008-02-28 13:30:00,7.1,7.11,7.09,7.11,65200.0,5.7065,5.7145,5.6984,5.7145,65200.0
2008-02-28 13:35:00,7.11,7.11,7.09,7.1,80000.0,5.7145,5.7145,5.6984,5.7065,80000.0
2008-02-28 13:40:00,7.09,7.09,7.08,7.08,165600.0,5.6984,5.6984,5.6904,5.6904,165600.0
2008-02-28 13:45:00,7.08,7.08,7.07,7.08,48400.0,5.6904,5.6904,5.6823,5.6904,48400.0
2008-02-28 13:50:00,7.08,7.09,7.07,7.07,75600.0,5.6904,5.6984,5.6823,5.6823,75600.0
2008-02-28 13:55:00,7.08,7.11,7.08,7.11,40800.0,5.6904,5.7145,5.6904,5.7145,40800.0
2008-02-28 14:00:00,7.11,7.11,7.08,7.11,42400.0,5.7145,5.7145,5.6904,5.7145,42400.0
2008-02-28 14:05:00,7.11,7.11,7.1,7.1,21200.0,5.7145,5.7145,5.7065,5.7065,21200.0
2008-02-28 14:10:00,7.1,7.11,7.09,7.1,41600.0,5.7065,5.7145,5.6984,5.7065,41600.0
2008-02-28 14:15:00,7.1,7.13,7.09,7.12,30000.0,5.7065,5.7306,5.6984,5.7225,30000.0
2008-02-28 14:20:00,7.12,7.14,7.12,7.13,68000.0,5.7225,5.7386,5.7225,5.7306,68000.0
2008-02-28 14:25:00,7.13,7.16,7.12,7.12,94000.0,5.7306,5.7547,5.7225,5.7225,94000.0
2008-02-28 14:30:00,7.12,7.13,7.11,7.11,45200.0,5.7225,5.7306,5.7145,5.7145,45200.0
2008-02-28 14:35:00,7.11,7.11,7.09,7.09,66400.0,5.7145,5.7145,5.6984,5.6984,66400.0
2008-02-28 14:40:00,7.09,7.11,7.09,7.11,80000.0,5.6984,5.7145,5.6984,5.7145,80000.0
2008-02-28 14:45:00,7.11,7.13,7.1,7.12,40400.0,5.7145,5.7306,5.7065,5.7225,40400.0
2008-02-28 14:50:00,7.12,7.14,7.12,7.13,47600.0,5.7225,5.7386,5.7225,5.7306,47600.0
2008-02-28 14:55:00,7.13,7.15,7.13,7.14,81200.0,5.7306,5.7466,5.7306,5.7386,81200.0
2008-02-28 15:00:00,7.14,7.14,7.1,7.1,61200.0,5.7386,5.7386,5.7065,5.7065,61200.0
2008-02-28 15:05:00,7.11,7.11,7.09,7.1,80000.0,5.7145,5.7145,5.6984,5.7065,80000.0
2008-02-28 15:10:00,7.1,7.11,7.1,7.11,32800.0,5.7065,5.7145,5.7065,5.7145,32800.0
2008-02-28 15:15:00,7.11,7.12,7.1,7.12,101200.0,5.7145,5.7225,5.7065,5.7225,101200.0
2008-02-28 15:20:00,7.12,7.13,7.1,7.11,83600.0,5.7225,5.7306,5.7065,5.7145,83600.0
2008-02-28 15:25:00,7.11,7.12,7.07,7.08,135600.0,5.7145,5.7225,5.6823,5.6904,135600.0
2008-02-28 15:30:00,7.08,7.09,7.07,7.09,179200.0,5.6904,5.6984,5.6823,5.6984,179200.0
2008-02-28 15:35:00,7.09,7.11,7.09,7.09,135600.0,5.6984,5.7145,5.6984,5.6984,135600.0
2008-02-28 15:40:00,7.1,7.13,7.1,7.1,190800.0,5.7065,5.7306,5.7065,5.7065,190800.0
2008-02-28 15:45:00,7.1,7.13,7.08,7.08,144400.0,5.7065,5.7306,5.6904,5.6904,144400.0
2008-02-28 15:50:00,7.08,7.09,7.07,7.08,98800.0,5.6904,5.6984,5.6823,5.6904,98800.0
2008-02-28 15:55:00,7.08,7.09,7.08,7.09,151600.0,5.6904,5.6984,5.6904,5.6984,151600.0
2008-02-29 09:30:00,7.0,7.04,6.95,7.04,50800.0,5.6261,5.6582,5.5859,5.6582,50800.0
2008-02-29 09:35:00,7.03,7.05,7.02,7.05,42000.0,5.6502,5.6663,5.6422,5.6663,42000.0
2008-02-29 09:40:00,7.05,7.08,7.03,7.05,70000.0,5.6663,5.6904,5.6502,5.6663,70000.0
2008-02-29 09:45:00,7.05,7.06,7.01,7.03,116800.0,5.6663,5.6743,5.6341,5.6502,116800.0
2008-02-29 09:50:00,7.02,7.05,7.02,7.05,122000.0,5.6422,5.6663,5.6422,5.6663,122000.0
2008-02-29 09:55:00,7.05,7.1,7.04,7.09,88400.0,5.6663,5.7065,5.6582,5.6984,88400.0
2008-02-29 10:00:00,7.09,7.14,7.09,7.14,88800.0,5.6984,5.7386,5.6984,5.7386,88800.0
2008-02-29 10:05:00,7.14,7.17,7.13,7.16,94800.0,5.7386,5.7627,5.7306,5.7547,94800.0
2008-02-29 10:10:00,7.16,7.16,7.08,7.08,98800.0,5.7547,5.7547,5.6904,5.6904,98800.0
2008-02-29 10:15:00,7.08,7.13,7.07,7.1,74400.0,5.6904,5.7306,5.6823,5.7065,74400.0
2008-02-29 10:20:00,7.11,7.12,7.11,7.12,74800.0,5.7145,5.7225,5.7145,5.7225,74800.0
2008-02-29 10:25:00,7.12,7.14,7.1,7.13,80000.0,5.7225,5.7386,5.7065,5.7306,80000.0
2008-02-29 10:30:00,7.13,7.14,7.11,7.13,89200.0,5.7306,5.7386,5.7145,5.7306,89200.0
2008-02-29 10:35:00,7.13,7.13,7.12,7.12,86400.0,5.7306,5.7306,5.7225,5.7225,86400.0
2008-02-29 10:40:00,7.12,7.12,7.1,7.12,58400.0,5.7225,5.7225,5.7065,5.7225,58400.0
2008-02-29 10:45:00,7.13,7.13,7.11,7.12,52800.0,5.7306,5.7306,5.7145,5.7225,52800.0
2008-02-29 10:50:00,7.12,7.15,7.11,7.15,39600.0,5.7225,5.7466,5.7145,5.7466,39600.0
2008-02-29 10:55:00,7.15,7.16,7.12,7.12,57600.0,5.7466,5.7547,5.7225,5.7225,57600.0
2008-02-29 11:00:00,7.13,7.13,7.1,7.12,29200.0,5.7306,5.7306,5.7065,5.7225,29200.0
2008-02-29 11:05:00,7.12,7.13,7.12,7.13,89600.0,5.7225,5.7306,5.7225,5.7306,89600.0
2008-02-29 11:10:00,7.13,7.14,7.12,7.13,86000.0,5.7306,5.7386,5.7225,5.7306,86000.0
2008-02-29 11:15:00,7.13,7.15,7.13,7.15,26400.0,5.7306,5.7466,5.7306,5.7466,26400.0
2008-02-29 11:20:00,7.14,7.15,7.14,7.15,34000.0,5.7386,5.7466,5.7386,5.7466,34000.0
2008-02-29 11:25:00,7.15,7.15,7.13,7.14,110000.0,5.7466,5.7466,5.7306,5.7386,110000.0
2008-02-29 11:30:00,7.14,7.15,7.12,7.14,111600.0,5.7386,5.7466,5.7225,5.7386,111600.0
2008-02-29 11:35:00,7.14,7.15,7.14,7.15,48800.0,5.7386,5.7466,5.7386,5.7466,48800.0
2008-02-29 11:40:00,7.15,7.17,7.15,7.17,29600.0,5.7466,5.7627,5.7466,5.7627,29600.0
2008-02-29 11:45:00,7.17,7.18,7.16,7.17,39200.0,5.7627,5.7708,5.7547,5.7627,39200.0
2008-02-29 11:50:00,7.17,7.17,7.16,7.16,41600.0,5.7627,5.7627,5.7547,5.7547,41600.0
2008-02-29 11:55:00,7.17,7.17,7.15,7.16,20000.0,5.7627,5.7627,5.7466,5.7547,20000.0
2008-02-29 12:00:00,7.15,7.15,7.14,7.14,27200.0,5.7466,5.7466,5.7386,5.7386,27200.0
2008-02-29 12:05:00,7.15,7.15,7.14,7.14,11200.0,5.7466,5.7466,5.7386,5.7386,11200.0
2008-02-29 12:10:00,7.14,7.14,7.13,7.13,19200.0,5.7386,5.7386,5.7306,5.7306,19200.0
2008-02-29 12:15:00,7.12,7.12,7.11,7.12,31200.0,5.7225,5.7225,5.7145,5.7225,31200.0
2008-02-29 12:20:00,7.12,7.13,7.12,7.13,19200.0,5.7225,5.7306,5.7225,5.7306,19200.0
2008-02-29 12:25:00,7.13,7.14,7.11,7.13,82000.0,5.7306,5.7386,5.7145,5.7306,82000.0
2008-02-29 12:30:00,7.13,7.13,7.12,7.13,16800.0,5.7306,5.7306,5.7225,5.7306,16800.0
2008-02-29 12:35:00,7.13,7.13,7.11,7.11,24000.0,5.7306,5.7306,5.7145,5.7145,24000.0
2008-02-29 12:40:00,7.11,7.12,7.09,7.09,40400.0,5.7145,5.7225,5.6984,5.6984,40400.0
2008-02-29 12:45:00,7.1,7.11,7.1,7.1,10400.0,5.7065,5.7145,5.7065,5.7065,10400.0
2008-02-29 12:50:00,7.1,7.11,7.1,7.1,9200.0,5.7065,5.7145,5.7065,5.7065,9200.0
2008-02-29 12:55:00,7.11,7.13,7.11,7.12,27600.0,5.7145,5.7306,5.7145,5.7225,27600.0
2008-02-29 13:00:00,7.11,7.12,7.1,7.12,12800.0,5.7145,5.7225,5.7065,5.7225,12800.0
2008-02-29 13:05:00,7.12,7.13,7.11,7.13,33600.0,5.7225,5.7306,5.7145,5.7306,33600.0
2008-02-29 13:10:00,7.13,7.13,7.11,7.13,39600.0,5.7306,5.7306,5.7145,5.7306,39600.0
2008-02-29 13:15:00,7.12,7.12,7.1,7.11,44400.0,5.7225,5.7225,5.7065,5.7145,44400.0
2008-02-29 13:20:00,7.11,7.12,7.1,7.11,20800.0,5.7145,5.7225,5.7065,5.7145,20800.0
2008-02-29 13:25:00,7.11,7.11,7.09,7.1,33600.0,5.7145,5.7145,5.6984,5.7065,33600.0
2008-02-29 13:30:00,7.09,7.1,7.06,7.06,74400.0,5.6984,5.7065,5.6743,5.6743,74400.0
2008-02-29 13:35:00,7.06,7.08,7.05,7.07,65200.0,5.6743,5.6904,5.6663,5.6823,65200.0
2008-02-29 13:40:00,7.08,7.08,7.07,7.07,29600.0,5.6904,5.6904,5.6823,5.6823,29600.0
2008-02-29 13:45:00,7.07,7.07,7.06,7.06,135200.0,5.6823,5.6823,5.6743,5.6743,135200.0
2008-02-29 13:50:00,7.07,7.08,7.06,7.06,133200.0,5.6823,5.6904,5.6743,5.6743,133200.0
2008-02-29 13:55:00,7.07,7.07,7.06,7.06,62000.0,5.6823,5.6823,5.6743,5.6743,62000.0
2008-02-29 14:00:00,7.07,7.07,7.05,7.07,74800.0,5.6823,5.6823,5.6663,5.6823,74800.0
2008-02-29 14:05:00,7.07,7.08,7.06,7.06,72400.0,5.6823,5.6904,5.6743,5.6743,72400.0
2008-02-29 14:10:00,7.07,7.07,7.05,7.05,66000.0,5.6823,5.6823,5.6663,5.6663,66000.0
2008-02-29 14:15:00,7.05,7.06,7.05,7.05,52800.0,5.6663,5.6743,5.6663,5.6663,52800.0
2008-02-29 14:20:00,7.05,7.06,7.05,7.06,62000.0,5.6663,5.6743,5.6663,5.6743,62000.0
2008-02-29 14:25:00,7.06,7.06,7.04,7.05,119600.0,5.6743,5.6743,5.6582,5.6663,119600.0
2008-02-29 14:30:00,7.04,7.05,7.02,7.02,83600.0,5.6582,5.6663,5.6422,5.6422,83600.0
2008-02-29 14:35:00,7.02,7.03,7.01,7.01,64800.0,5.6422,5.6502,5.6341,5.6341,64800.0
2008-02-29 14:40:00,7.01,7.05,7.01,7.05,69600.0,5.6341,5.6663,5.6341,5.6663,69600.0
2008-02-29 14:45:00,7.05,7.05,7.03,7.04,66000.0,5.6663,5.6663,5.6502,5.6582,66000.0
2008-02-29 14:50:00,7.04,7.04,7.02,7.04,86400.0,5.6582,5.6582,5.6422,5.6582,86400.0
2008-02-29 14:55:00,7.04,7.04,7.01,7.01,121200.0,5.6582,5.6582,5.6341,5.6341,121200.0
2008-02-29 15:00:00,7.01,7.03,7.01,7.03,168000.0,5.6341,5.6502,5.6341,5.6502,168000.0
2008-02-29 15:05:00,7.03,7.03,7.01,7.01,64800.0,5.6502,5.6502,5.6341,5.6341,64800.0
2008-02-29 15:10:00,7.01,7.02,7.0,7.02,90800.0,5.6341,5.6422,5.6261,5.6422,90800.0
2008-02-29 15:15:00,7.02,7.02,7.0,7.0,62000.0,5.6422,5.6422,5.6261,5.6261,62000.0
2008-02-29 15:20:00,7.0,7.04,7.0,7.04,81600.0,5.6261,5.6582,5.6261,5.6582,81600.0
2008-02-29 15:25:00,7.03,7.04,7.02,7.03,76000.0,5.6502,5.6582,5.6422,5.6502,76000.0
2008-02-29 15:30:00,7.03,7.03,7.0,7.0,97600.0,5.6502,5.6502,5.6261,5.6261,97600.0
2008-02-29 15:35:00,7.0,7.0,6.97,6.97,108400.0,5.6261,5.6261,5.602,5.602,108400.0
2008-02-29 15:40:00,6.97,6.97,6.95,6.96,99200.0,5.602,5.602,5.5859,5.5939,99200.0
2008-02-29 15:45:00,6.96,6.97,6.94,6.95,178400.0,5.5939,5.602,5.5779,5.5859,178400.0
2008-02-29 15:50:00,6.95,6.95,6.93,6.94,164400.0,5.5859,5.5859,5.5698,5.5779,164400.0
2008-02-29 15:55:00,6.94,6.97,6.94,6.97,253200.0,5.5779,5.602,5.5779,5.602,253200.0
2008-03-03 09:30:00,6.98,7.04,6.95,6.97,45200.0,5.61,5.6582,5.5859,5.602,45200.0
2008-03-03 09:35:00,6.96,6.96,6.95,6.96,45200.0,5.5939,5.5939,5.5859,5.5939,45200.0
2008-03-03 09:40:00,6.96,6.96,6.89,6.89,185600.0,5.5939,5.5939,5.5377,5.5377,185600.0
2008-03-03 09:45:00,6.89,6.89,6.88,6.88,64400.0,5.5377,5.5377,5.5296,5.5296,64400.0
2008-03-03 09:50:00,6.88,6.89,6.85,6.87,232400.0,5.5296,5.5377,5.5055,5.5216,232400.0
2008-03-03 09:55:00,6.87,6.87,6.82,6.83,107600.0,5.5216,5.5216,5.4814,5.4895,107600.0
2008-03-03 10:00:00,6.82,6.87,6.81,6.87,149200.0,5.4814,5.5216,5.4734,5.5216,149200.0
2008-03-03 10:05:00,6.86,6.9,6.86,6.86,103600.0,5.5136,5.5457,5.5136,5.5136,103600.0
2008-03-03 10:10:00,6.86,6.92,6.86,6.91,138800.0,5.5136,5.5618,5.5136,5.5538,138800.0
2008-03-03 10:15:00,6.91,6.96,6.9,6.95,89200.0,5.5538,5.5939,5.5457,5.5859,89200.0
2008-03-03 10:20:00,6.95,7.01,6.95,7.0,194400.0,5.5859,5.6341,5.5859,5.6261,194400.0
2008-03-03 10:25:00,7.0,7.01,6.97,6.97,83600.0,5.6261,5.6341,5.602,5.602,83600.0
2008-03-03 10:30:00,6.97,6.98,6.95,6.96,190400.0,5.602,5.61,5.5859,5.5939,190400.0
2008-03-03 10:35:00,6.97,6.97,6.95,6.97,112800.0,5.602,5.602,5.5859,5.602,112800.0
2008-03-03 10:40:00,6.97,6.98,6.96,6.96,80000.0,5.602,5.61,5.5939,5.5939,80000.0
2008-03-03 10:45:00,6.96,6.97,6.95,6.96,120000.0,5.5939,5.602,5.5859,5.5939,120000.0
2008-03-03 10:50:00,6.96,6.97,6.94,6.95,139200.0,5.5939,5.602,5.5779,5.5859,139200.0
2008-03-03 10:55:00,6.95,6.96,6.93,6.95,188800.0,5.5859,5.5939,5.5698,5.5859,188800.0
2008-03-03 11:00:00,6.95,6.95,6.93,6.95,214400.0,5.5859,5.5859,5.5698,5.5859,214400.0
2008-03-03 11:05:00,6.95,6.99,6.95,6.98,69200.0,5.5859,5.6181,5.5859,5.61,69200.0
2008-03-03 11:10:00,6.98,6.99,6.96,6.97,34400.0,5.61,5.6181,5.5939,5.602,34400.0
2008-03-03 11:15:00,6.97,6.97,6.93,6.93,78400.0,5.602,5.602,5.5698,5.5698,78400.0
2008-03-03 11:20:00,6.92,6.96,6.91,6.92,126400.0,5.5618,5.5939,5.5538,5.5618,126400.0
2008-03-03 11:25:00,6.93,6.97,6.93,6.95,48400.0,5.5698,5.602,5.5698,5.5859,48400.0
2008-03-03 11:30:00,6.95,6.99,6.95,6.98,55200.0,5.5859,5.6181,5.5859,5.61,55200.0
2008-03-03 11:35:00,6.99,7.0,6.98,6.99,16800.0,5.6181,5.6261,5.61,5.6181,16800.0
2008-03-03 11:40:00,6.99,6.99,6.97,6.97,22800.0,5.6181,5.6181,5.602,5.602,22800.0
2008-03-03 11:45:00,6.96,6.96,6.92,6.93,38800.0,5.5939,5.5939,5.5618,5.5698,38800.0
2008-03-03 11:50:00,6.93,6.99,6.92,6.99,65600.0,5.5698,5.6181,5.5618,5.6181,65600.0
2008-03-03 11:55:00,6.99,7.01,6.99,7.01,42400.0,5.6181,5.6341,5.6181,5.6341,42400.0
2008-03-03 12:00:00,7.0,7.01,6.97,6.97,34000.0,5.6261,5.6341,5.602,5.602,34000.0
2008-03-03 12:05:00,6.96,6.97,6.95,6.97,21600.0,5.5939,5.602,5.5859,5.602,21600.0
2008-03-03 12:10:00,6.98,6.98,6.96,6.97,11600.0,5.61,5.61,5.5939,5.602,11600.0
2008-03-03 12:15:00,6.96,6.96,6.94,6.96,28000.0,5.5939,5.5939,5.5779,5.5939,28000.0
2008-03-03 12:20:00,6.96,6.96,6.94,6.96,29200.0,5.5939,5.5939,5.5779,5.5939,29200.0
2008-03-03 12:25:00,6.96,6.99,6.96,6.99,20400.0,5.5939,5.6181,5.5939,5.6181,20400.0
2008-03-03 12:30:00,6.98,7.0,6.98,7.0,40000.0,5.61,5.6261,5.61,5.6261,40000.0
2008-03-03 12:35:00,7.0,7.0,6.98,6.98,26000.0,5.6261,5.6261,5.61,5.61,26000.0
2008-03-03 12:40:00,6.98,7.0,6.98,6.99,33200.0,5.61,5.6261,5.61,5.6181,33200.0
2008-03-03 12:45:00,6.99,6.99,6.96,6.96,70800.0,5.6181,5.6181,5.5939,5.5939,70800.0
2008-03-03 12:50:00,6.96,6.97,6.94,6.96,79200.0,5.5939,5.602,5.5779,5.5939,79200.0
2008-03-03 12:55:00,6.96,7.0,6.95,6.99,74800.0,5.5939,5.6261,5.5859,5.6181,74800.0
2008-03-03 13:00:00,7.0,7.03,7.0,7.02,93600.0,5.6261,5.6502,5.6261,5.6422,93600.0
2008-03-03 13:05:00,7.03,7.03,7.02,7.03,61200.0,5.6502,5.6502,5.6422,5.6502,61200.0
2008-03-03 13:10:00,7.03,7.03,7.02,7.02,65200.0,5.6502,5.6502,5.6422,5.6422,65200.0
2008-03-03 13:15:00,7.02,7.03,7.0,7.01,78000.0,5.6422,5.6502,5.6261,5.6341,78000.0
2008-03-03 13:20:00,7.01,7.01,6.99,7.0,44400.0,5.6341,5.6341,5.6181,5.6261,44400.0
2008-03-03 13:25:00,7.0,7.02,6.99,7.02,38400.0,5.6261,5.6422,5.6181,5.6422,38400.0
2008-03-03 13:30:00,7.02,7.03,6.99,7.01,75600.0,5.6422,5.6502,5.6181,5.6341,75600.0
2008-03-03 13:35:00,7.01,7.01,6.99,6.99,56400.0,5.6341,5.6341,5.6181,5.6181,56400.0
2008-03-03 13:40:00,6.99,6.99,6.97,6.98,67600.0,5.6181,5.6181,5.602,5.61,67600.0
2008-03-03 13:45:00,6.98,7.02,6.98,7.02,117600.0,5.61,5.6422,5.61,5.6422,117600.0
2008-03-03 13:50:00,7.02,7.03,7.01,7.01,112400.0,5.6422,5.6502,5.6341,5.6341,112400.0
2008-03-03 13:55:00,7.01,7.01,6.98,6.99,90000.0,5.6341,5.6341,5.61,5.6181,90000.0
2008-03-03 14:00:00,6.99,6.99,6.97,6.98,202800.0,5.6181,5.6181,5.602,5.61,202800.0
2008-03-03 14:05:00,6.97,6.98,6.97,6.98,60000.0,5.602,5.61,5.602,5.61,60000.0
2008-03-03 14:10:00,6.98,7.01,6.98,7.0,73600.0,5.61,5.6341,5.61,5.6261,73600.0
2008-03-03 14:15:00,7.0,7.0,6.98,6.98,190400.0,5.6261,5.6261,5.61,5.61,190400.0
2008-03-03 14:20:00,6.98,6.98,6.97,6.98,154400.0,5.61,5.61,5.602,5.61,154400.0
2008-03-03 14:25:00,6.98,6.99,6.97,6.97,167200.0,5.61,5.6181,5.602,5.602,167200.0
2008-03-03 14:30:00,6.97,7.01,6.97,6.98,188800.0,5.602,5.6341,5.602,5.61,188800.0
2008-03-03 14:35:00,6.98,6.99,6.96,6.96,197600.0,5.61,5.6181,5.5939,5.5939,197600.0
2008-03-03 14:40:00,6.96,6.99,6.96,6.98,102000.0,5.5939,5.6181,5.5939,5.61,102000.0
2008-03-03 14:45:00,6.98,6.99,6.97,6.99,184000.0,5.61,5.6181,5.602,5.6181,184000.0
2008-03-03 14:50:00,6.99,7.0,6.98,6.98,107200.0,5.6181,5.6261,5.61,5.61,107200.0
2008-03-03 14:55:00,6.98,6.98,6.96,6.96,97600.0,5.61,5.61,5.5939,5.5939,97600.0
2008-03-03 15:00:00,6.96,6.99,6.96,6.98,132000.0,5.5939,5.6181,5.5939,5.61,132000.0
2008-03-03 15:05:00,6.98,6.99,6.97,6.98,123200.0,5.61,5.6181,5.602,5.61,123200.0
2008-03-03 15:10:00,6.98,6.99,6.98,6.99,100800.0,5.61,5.6181,5.61,5.6181,100800.0
2008-03-03 15:15:00,6.99,7.02,6.99,7.01,136800.0,5.6181,5.6422,5.6181,5.6341,136800.0
2008-03-03 15:20:00,7.01,7.02,7.0,7.0,133200.0,5.6341,5.6422,5.6261,5.6261,133200.0
2008-03-03 15:25:00,7.0,7.02,7.0,7.02,200400.0,5.6261,5.6422,5.6261,5.6422,200400.0
2008-03-03 15:30:00,7.02,7.04,7.01,7.02,301600.0,5.6422,5.6582,5.6341,5.6422,301600.0
2008-03-03 15:35:00,7.02,7.02,7.0,7.01,183200.0,5.6422,5.6422,5.6261,5.6341,183200.0
2008-03-03 15:40:00,7.01,7.03,7.0,7.03,206800.0,5.6341,5.6502,5.6261,5.6502,206800.0
2008-03-03 15:45:00,7.03,7.05,7.02,7.04,362400.0,5.6502,5.6663,5.6422,5.6582,362400.0
2008-03-03 15:50:00,7.03,7.06,7.02,7.05,259200.0,5.6502,5.6743,5.6422,5.6663,259200.0
2008-03-03 15:55:00,7.05,7.06,7.04,7.06,348800.0,5.6663,5.6743,5.6582,5.6743,348800.0
2008-03-04 09:30:00,6.97,7.02,6.96,6.97,98400.0,5.602,5.6422,5.5939,5.602,98400.0
2008-03-04 09:35:00,6.98,7.01,6.97,7.01,69200.0,5.61,5.6341,5.602,5.6341,69200.0
2008-03-04 09:40:00,7.01,7.07,6.99,7.01,130000.0,5.6341,5.6823,5.6181,5.6341,130000.0
2008-03-04 09:45:00,7.01,7.02,7.01,7.01,59600.0,5.6341,5.6422,5.6341,5.6341,59600.0
2008-03-04 09:50:00,7.01,7.11,7.01,7.1,112400.0,5.6341,5.7145,5.6341,5.7065,112400.0
2008-03-04 09:55:00,7.1,7.12,7.06,7.08,89600.0,5.7065,5.7225,5.6743,5.6904,89600.0
2008-03-04 10:00:00,7.07,7.08,7.02,7.02,250400.0,5.6823,5.6904,5.6422,5.6422,250400.0
2008-03-04 10:05:00,7.02,7.04,7.0,7.01,199200.0,5.6422,5.6582,5.6261,5.6341,199200.0
2008-03-04 10:10:00,7.01,7.05,7.01,7.03,81200.0,5.6341,5.6663,5.6341,5.6502,81200.0
2008-03-04 10:15:00,7.03,7.05,7.03,7.05,71600.0,5.6502,5.6663,5.6502,5.6663,71600.0
2008-03-04 10:20:00,7.05,7.09,7.05,7.07,114800.0,5.6663,5.6984,5.6663,5.6823,114800.0
2008-03-04 10:25:00,7.07,7.07,7.05,7.05,70800.0,5.6823,5.6823,5.6663,5.6663,70800.0
2008-03-04 10:30:00,7.05,7.05,7.03,7.04,50800.0,5.6663,5.6663,5.6502,5.6582,50800.0
2008-03-04 10:35:00,7.04,7.06,7.04,7.05,229600.0,5.6582,5.6743,5.6582,5.6663,229600.0
2008-03-04 10:40:00,7.05,7.05,7.04,7.05,139200.0,5.6663,5.6663,5.6582,5.6663,139200.0
2008-03-04 10:45:00,7.05,7.07,7.04,7.04,86400.0,5.6663,5.6823,5.6582,5.6582,86400.0
2008-03-04 10:50:00,7.04,7.07,7.04,7.06,44400.0,5.6582,5.6823,5.6582,5.6743,44400.0
2008-03-04 10:55:00,7.06,7.06,7.05,7.05,58800.0,5.6743,5.6743,5.6663,5.6663,58800.0
2008-03-04 11:00:00,7.05,7.06,7.04,7.05,51600.0,5.6663,5.6743,5.6582,5.6663,51600.0
2008-03-04 11:05:00,7.04,7.05,7.02,7.04,39600.0,5.6582,5.6663,5.6422,5.6582,39600.0
2008-03-04 11:10:00,7.04,7.06,7.04,7.06,88000.0,5.6582,5.6743,5.6582,5.6743,88000.0
2008-03-04 11:15:00,7.06,7.07,7.05,7.05,94000.0,5.6743,5.6823,5.6663,5.6663,94000.0
2008-03-04 11:20:00,7.05,7.06,7.04,7.06,102000.0,5.6663,5.6743,5.6582,5.6743,102000.0
2008-03-04 11:25:00,7.06,7.06,7.04,7.04,66800.0,5.6743,5.6743,5.6582,5.6582,66800.0
2008-03-04 11:30:00,7.04,7.07,7.04,7.05,128000.0,5.6582,5.6823,5.6582,5.6663,128000.0
2008-03-04 11:35:00,7.05,7.09,7.05,7.08,376800.0,5.6663,5.6984,5.6663,5.6904,376800.0
2008-03-04 11:40:00,7.08,7.09,7.07,7.08,151600.0,5.6904,5.6984,5.6823,5.6904,151600.0
2008-03-04 11:45:00,7.08,7.1,7.08,7.1,115600.0,5.6904,5.7065,5.6904,5.7065,115600.0
2008-03-04 11:50:00,7.1,7.1,7.09,7.09,47600.0,5.7065,5.7065,5.6984,5.6984,47600.0
2008-03-04 11:55:00,7.09,7.09,7.07,7.07,95200.0,5.6984,5.6984,5.6823,5.6823,95200.0
2008-03-04 12:00:00,7.07,7.09,7.07,7.09,46800.0,5.6823,5.6984,5.6823,5.6984,46800.0
2008-03-04 12:05:00,7.09,7.12,7.08,7.11,41600.0,5.6984,5.7225,5.6904,5.7145,41600.0
2008-03-04 12:10:00,7.11,7.11,7.1,7.11,20400.0,5.7145,5.7145,5.7065,5.7145,20400.0
2008-03-04 12:15:00,7.09,7.09,7.07,7.08,12400.0,5.6984,5.6984,5.6823,5.6904,12400.0
2008-03-04 12:20:00,7.08,7.09,7.07,7.09,18800.0,5.6904,5.6984,5.6823,5.6984,18800.0
2008-03-04 12:25:00,7.09,7.09,7.09,7.09,8400.0,5.6984,5.6984,5.6984,5.6984,8400.0
2008-03-04 12:30:00,7.09,7.11,7.09,7.11,26400.0,5.6984,5.7145,5.6984,5.7145,26400.0
2008-03-04 12:35:00,7.11,7.11,7.1,7.1,8400.0,5.7145,5.7145,5.7065,5.7065,8400.0
2008-03-04 12:40:00,7.1,7.11,7.1,7.11,17600.0,5.7065,5.7145,5.7065,5.7145,17600.0
2008-03-04 12:45:00,7.11,7.11,7.1,7.1,54400.0,5.7145,5.7145,5.7065,5.7065,54400.0
2008-03-04 12:50:00,7.1,7.12,7.1,7.11,147600.0,5.7065,5.7225,5.7065,5.7145,147600.0
2008-03-04 12:55:00,7.11,7.12,7.05,7.06,108800.0,5.7145,5.7225,5.6663,5.6743,108800.0
2008-03-04 13:00:00,7.06,7.08,7.04,7.04,60800.0,5.6743,5.6904,5.6582,5.6582,60800.0
2008-03-04 13:05:00,7.05,7.06,7.02,7.03,90400.0,5.6663,5.6743,5.6422,5.6502,90400.0
2008-03-04 13:10:00,7.03,7.07,7.03,7.07,26400.0,5.6502,5.6823,5.6502,5.6823,26400.0
2008-03-04 13:15:00,7.07,7.08,7.07,7.07,30000.0,5.6823,5.6904,5.6823,5.6823,30000.0
2008-03-04 13:20:00,7.07,7.07,7.06,7.07,19600.0,5.6823,5.6823,5.6743,5.6823,19600.0
2008-03-04 13:25:00,7.07,7.09,7.07,7.07,32400.0,5.6823,5.6984,5.6823,5.6823,32400.0
2008-03-04 13:30:00,7.08,7.08,7.05,7.06,138400.0,5.6904,5.6904,5.6663,5.6743,138400.0
2008-03-04 13:35:00,7.05,7.06,7.03,7.04,104400.0,5.6663,5.6743,5.6502,5.6582,104400.0
2008-03-04 13:40:00,7.04,7.07,7.04,7.05,66800.0,5.6582,5.6823,5.6582,5.6663,66800.0
2008-03-04 13:45:00,7.05,7.05,7.04,7.04,58800.0,5.6663,5.6663,5.6582,5.6582,58800.0
2008-03-04 13:50:00,7.05,7.07,7.04,7.07,30800.0,5.6663,5.6823,5.6582,5.6823,30800.0
2008-03-04 13:55:00,7.06,7.07,7.04,7.04,65200.0,5.6743,5.6823,5.6582,5.6582,65200.0
2008-03-04 14:00:00,7.04,7.04,7.01,7.03,79600.0,5.6582,5.6582,5.6341,5.6502,79600.0
2008-03-04 14:05:00,7.03,7.04,7.02,7.03,11600.0,5.6502,5.6582,5.6422,5.6502,11600.0
2008-03-04 14:10:00,7.03,7.05,7.02,7.05,64800.0,5.6502,5.6663,5.6422,5.6663,64800.0
2008-03-04 14:15:00,7.05,7.06,7.05,7.06,62800.0,5.6663,5.6743,5.6663,5.6743,62800.0
2008-03-04 14:20:00,7.05,7.07,7.04,7.06,75600.0,5.6663,5.6823,5.6582,5.6743,75600.0
2008-03-04 14:25:00,7.05,7.06,7.04,7.04,31200.0,5.6663,5.6743,5.6582,5.6582,31200.0
2008-03-04 14:30:00,7.04,7.05,7.03,7.05,52000.0,5.6582,5.6663,5.6502,5.6663,52000.0
2008-03-04 14:35:00,7.05,7.06,7.05,7.06,18800.0,5.6663,5.6743,5.6663,5.6743,18800.0
2008-03-04 14:40:00,7.06,7.07,7.05,7.07,48400.0,5.6743,5.6823,5.6663,5.6823,48400.0
2008-03-04 14:45:00,7.07,7.1,7.06,7.09,48000.0,5.6823,5.7065,5.6743,5.6984,48000.0
2008-03-04 14:50:00,7.09,7.09,7.06,7.08,69200.0,5.6984,5.6984,5.6743,5.6904,69200.0
2008-03-04 14:55:00,7.08,7.08,7.04,7.05,36400.0,5.6904,5.6904,5.6582,5.6663,36400.0
2008-03-04 15:00:00,7.05,7.12,7.05,7.12,92800.0,5.6663,5.7225,5.6663,5.7225,92800.0
2008-03-04 15:05:00,7.12,7.15,7.11,7.12,199200.0,5.7225,5.7466,5.7145,5.7225,199200.0
2008-03-04 15:10:00,7.12,7.14,7.08,7.08,162000.0,5.7225,5.7386,5.6904,5.6904,162000.0
2008-03-04 15:15:00,7.09,7.14,7.09,7.14,216800.0,5.6984,5.7386,5.6984,5.7386,216800.0
2008-03-04 15:20:00,7.14,7.14,7.1,7.13,110000.0,5.7386,5.7386,5.7065,5.7306,110000.0
2008-03-04 15:25:00,7.13,7.13,7.11,7.12,214400.0,5.7306,5.7306,5.7145,5.7225,214400.0
2008-03-04 15:30:00,7.12,7.13,7.1,7.12,221200.0,5.7225,5.7306,5.7065,5.7225,221200.0
2008-03-04 15:35:00,7.12,7.15,7.12,7.15,125200.0,5.7225,5.7466,5.7225,5.7466,125200.0
2008-03-04 15:40:00,7.15,7.18,7.14,7.17,270400.0,5.7466,5.7708,5.7386,5.7627,270400.0
2008-03-04 15:45:00,7.16,7.18,7.16,7.18,510400.0,5.7547,5.7708,5.7547,5.7708,510400.0
2008-03-04 15:50:00,7.18,7.18,7.15,7.18,457200.0,5.7708,5.7708,5.7466,5.7708,457200.0
2008-03-04 15:55:00,7.18,7.2,7.17,7.19,1063200.0,5.7708,5.7868,5.7627,5.7788,1063200.0
2008-03-05 09:30:00,7.23,7.32,7.21,7.22,22000.0,5.8109,5.8833,5.7949,5.8029,22000.0
2008-03-05 09:35:00,7.22,7.24,7.21,7.21,18400.0,5.8029,5.819,5.7949,5.7949,18400.0
2008-03-05 09:40:00,7.2,7.23,7.19,7.23,52000.0,5.7868,5.8109,5.7788,5.8109,52000.0
2008-03-05 09:45:00,7.23,7.28,7.22,7.27,77200.0,5.8109,5.8511,5.8029,5.8431,77200.0
2008-03-05 09:50:00,7.27,7.33,7.27,7.33,120400.0,5.8431,5.8913,5.8431,5.8913,120400.0
2008-03-05 09:55:00,7.32,7.33,7.3,7.3,49200.0,5.8833,5.8913,5.8672,5.8672,49200.0
2008-03-05 10:00:00,7.3,7.32,7.29,7.3,161600.0,5.8672,5.8833,5.8592,5.8672,161600.0
2008-03-05 10:05:00,7.3,7.31,7.28,7.29,380000.0,5.8672,5.8752,5.8511,5.8592,380000.0
2008-03-05 10:10:00,7.29,7.31,7.28,7.3,176800.0,5.8592,5.8752,5.8511,5.8672,176800.0
2008-03-05 10:15:00,7.3,7.33,7.29,7.32,58000.0,5.8672,5.8913,5.8592,5.8833,58000.0
2008-03-05 10:20:00,7.32,7.35,7.3,7.35,100400.0,5.8833,5.9074,5.8672,5.9074,100400.0
2008-03-05 10:25:00,7.34,7.37,7.32,7.32,88800.0,5.8994,5.9235,5.8833,5.8833,88800.0
2008-03-05 10:30:00,7.32,7.34,7.32,7.32,250800.0,5.8833,5.8994,5.8833,5.8833,250800.0
2008-03-05 10:35:00,7.32,7.33,7.31,7.33,175200.0,5.8833,5.8913,5.8752,5.8913,175200.0
2008-03-05 10:40:00,7.33,7.35,7.32,7.35,247600.0,5.8913,5.9074,5.8833,5.9074,247600.0
2008-03-05 10:45:00,7.35,7.36,7.34,7.34,191200.0,5.9074,5.9154,5.8994,5.8994,191200.0
2008-03-05 10:50:00,7.34,7.35,7.34,7.34,64800.0,5.8994,5.9074,5.8994,5.8994,64800.0
2008-03-05 10:55:00,7.34,7.34,7.31,7.32,100000.0,5.8994,5.8994,5.8752,5.8833,100000.0
2008-03-05 11:00:00,7.32,7.34,7.32,7.33,103200.0,5.8833,5.8994,5.8833,5.8913,103200.0
2008-03-05 11:05:00,7.33,7.33,7.32,7.33,104800.0,5.8913,5.8913,5.8833,5.8913,104800.0
2008-03-05 11:10:00,7.32,7.33,7.32,7.32,77200.0,5.8833,5.8913,5.8833,5.8833,77200.0
2008-03-05 11:15:00,7.32,7.33,7.32,7.33,33200.0,5.8833,5.8913,5.8833,5.8913,33200.0
2008-03-05 11:20:00,7.32,7.32,7.28,7.28,112800.0,5.8833,5.8833,5.8511,5.8511,112800.0
2008-03-05 11:25:00,7.28,7.3,7.27,7.29,77600.0,5.8511,5.8672,5.8431,5.8592,77600.0
2008-03-05 11:30:00,7.29,7.3,7.28,7.29,46800.0,5.8592,5.8672,5.8511,5.8592,46800.0
2008-03-05 11:35:00,7.29,7.29,7.26,7.27,36400.0,5.8592,5.8592,5.8351,5.8431,36400.0
2008-03-05 11:40:00,7.27,7.27,7.26,7.27,98000.0,5.8431,5.8431,5.8351,5.8431,98000.0
2008-03-05 11:45:00,7.27,7.27,7.25,7.26,77200.0,5.8431,5.8431,5.827,5.8351,77200.0
2008-03-05 11:50:00,7.27,7.28,7.26,7.27,157200.0,5.8431,5.8511,5.8351,5.8431,157200.0
2008-03-05 11:55:00,7.27,7.27,7.26,7.26,151600.0,5.8431,5.8431,5.8351,5.8351,151600.0
2008-03-05 12:00:00,7.26,7.32,7.26,7.32,83200.0,5.8351,5.8833,5.8351,5.8833,83200.0
2008-03-05 12:05:00,7.32,7.34,7.29,7.31,133600.0,5.8833,5.8994,5.8592,5.8752,133600.0
2008-03-05 12:10:00,7.31,7.32,7.29,7.3,83600.0,5.8752,5.8833,5.8592,5.8672,83600.0
2008-03-05 12:15:00,7.3,7.3,7.26,7.27,90000.0,5.8672,5.8672,5.8351,5.8431,90000.0
2008-03-05 12:20:00,7.27,7.28,7.27,7.28,50000.0,5.8431,5.8511,5.8431,5.8511,50000.0
2008-03-05 12:25:00,7.28,7.28,7.23,7.25,92000.0,5.8511,5.8511,5.8109,5.827,92000.0
2008-03-05 12:30:00,7.25,7.26,7.24,7.24,53200.0,5.827,5.8351,5.819,5.819,53200.0
2008-03-05 12:35:00,7.24,7.24,7.21,7.23,104800.0,5.819,5.819,5.7949,5.8109,104800.0
2008-03-05 12:40:00,7.23,7.24,7.22,7.24,62400.0,5.8109,5.819,5.8029,5.819,62400.0
2008-03-05 12:45:00,7.23,7.24,7.22,7.24,43600.0,5.8109,5.819,5.8029,5.819,43600.0
2008-03-05 12:50:00,7.23,7.23,7.21,7.23,41200.0,5.8109,5.8109,5.7949,5.8109,41200.0
2008-03-05 12:55:00,7.23,7.25,7.22,7.25,42800.0,5.8109,5.827,5.8029,5.827,42800.0
2008-03-05 13:00:00,7.25,7.26,7.24,7.24,63600.0,5.827,5.8351,5.819,5.819,63600.0
2008-03-05 13:05:00,7.24,7.25,7.23,7.25,70000.0,5.819,5.827,5.8109,5.827,70000.0
2008-03-05 13:10:00,7.25,7.25,7.23,7.24,57600.0,5.827,5.827,5.8109,5.819,57600.0
2008-03-05 13:15:00,7.23,7.25,7.19,7.2,70400.0,5.8109,5.827,5.7788,5.7868,70400.0
2008-03-05 13:20:00,7.19,7.19,7.16,7.16,106000.0,5.7788,5.7788,5.7547,5.7547,106000.0
2008-03-05 13:25:00,7.16,7.2,7.16,7.2,54400.0,5.7547,5.7868,5.7547,5.7868,54400.0
2008-03-05 13:30:00,7.2,7.2,7.18,7.18,43600.0,5.7868,5.7868,5.7708,5.7708,43600.0
2008-03-05 13:35:00,7.18,7.18,7.14,7.17,162400.0,5.7708,5.7708,5.7386,5.7627,162400.0
2008-03-05 13:40:00,7.18,7.22,7.17,7.21,126400.0,5.7708,5.8029,5.7627,5.7949,126400.0
2008-03-05 13:45:00,7.22,7.23,7.2,7.2,86800.0,5.8029,5.8109,5.7868,5.7868,86800.0
2008-03-05 13:50:00,7.2,7.2,7.18,7.2,95600.0,5.7868,5.7868,5.7708,5.7868,95600.0
2008-03-05 13:55:00,7.2,7.23,7.16,7.21,146000.0,5.7868,5.8109,5.7547,5.7949,146000.0
2008-03-05 14:00:00,7.21,7.24,7.2,7.22,177600.0,5.7949,5.819,5.7868,5.8029,177600.0
2008-03-05 14:05:00,7.22,7.23,7.21,7.21,57600.0,5.8029,5.8109,5.7949,5.7949,57600.0
2008-03-05 14:10:00,7.21,7.23,7.21,7.23,76000.0,5.7949,5.8109,5.7949,5.8109,76000.0
2008-03-05 14:15:00,7.23,7.24,7.22,7.22,63200.0,5.8109,5.819,5.8029,5.8029,63200.0
2008-03-05 14:20:00,7.22,7.22,7.21,7.22,49600.0,5.8029,5.8029,5.7949,5.8029,49600.0
2008-03-05 14:25:00,7.21,7.23,7.2,7.21,49200.0,5.7949,5.8109,5.7868,5.7949,49200.0
2008-03-05 14:30:00,7.21,7.21,7.18,7.18,52400.0,5.7949,5.7949,5.7708,5.7708,52400.0
2008-03-05 14:35:00,7.18,7.19,7.17,7.18,100800.0,5.7708,5.7788,5.7627,5.7708,100800.0
2008-03-05 14:40:00,7.18,7.19,7.17,7.18,98800.0,5.7708,5.7788,5.7627,5.7708,98800.0
2008-03-05 14:45:00,7.19,7.21,7.18,7.2,190000.0,5.7788,5.7949,5.7708,5.7868,190000.0
2008-03-05 14:50:00,7.2,7.24,7.2,7.22,233600.0,5.7868,5.819,5.7868,5.8029,233600.0
2008-03-05 14:55:00,7.22,7.23,7.18,7.21,144000.0,5.8029,5.8109,5.7708,5.7949,144000.0
2008-03-05 15:00:00,7.2,7.22,7.18,7.22,114400.0,5.7868,5.8029,5.7708,5.8029,114400.0
2008-03-05 15:05:00,7.21,7.23,7.2,7.21,146000.0,5.7949,5.8109,5.7868,5.7949,146000.0
2008-03-05 15:10:00,7.2,7.22,7.2,7.21,80800.0,5.7868,5.8029,5.7868,5.7949,80800.0
2008-03-05 15:15:00,7.21,7.21,7.2,7.2,134400.0,5.7949,5.7949,5.7868,5.7868,134400.0
2008-03-05 15:20:00,7.21,7.23,7.2,7.22,74800.0,5.7949,5.8109,5.7868,5.8029,74800.0
2008-03-05 15:25:00,7.22,7.26,7.21,7.24,175200.0,5.8029,5.8351,5.7949,5.819,175200.0
2008-03-05 15:30:00,7.24,7.27,7.24,7.26,115600.0,5.819,5.8431,5.819,5.8351,115600.0
2008-03-05 15:35:00,7.26,7.27,7.24,7.25,158400.0,5.8351,5.8431,5.819,5.827,158400.0
2008-03-05 15:40:00,7.25,7.27,7.24,7.24,298400.0,5.827,5.8431,5.819,5.819,298400.0
2008-03-05 15:45:00,7.24,7.26,7.23,7.24,195600.0,5.819,5.8351,5.8109,5.819,195600.0
2008-03-05 15:50:00,7.25,7.27,7.24,7.26,257200.0,5.827,5.8431,5.819,5.8351,257200.0
2008-03-05 15:55:00,7.26,7.28,7.25,7.25,333200.0,5.8351,5.8511,5.827,5.827,333200.0
2008-03-06 09:30:00,7.42,7.47,7.42,7.44,242000.0,5.9637,6.0038,5.9637,5.9797,242000.0
2008-03-06 09:35:00,7.44,7.44,7.41,7.41,253200.0,5.9797,5.9797,5.9556,5.9556,253200.0
2008-03-06 09:40:00,7.41,7.41,7.38,7.39,248000.0,5.9556,5.9556,5.9315,5.9395,248000.0
2008-03-06 09:45:00,7.39,7.39,7.33,7.38,160800.0,5.9395,5.9395,5.8913,5.9315,160800.0
2008-03-06 09:50:00,7.38,7.38,7.35,7.38,294000.0,5.9315,5.9315,5.9074,5.9315,294000.0
2008-03-06 09:55:00,7.38,7.43,7.38,7.4,383200.0,5.9315,5.9717,5.9315,5.9476,383200.0
2008-03-06 10:00:00,7.4,7.4,7.37,7.38,222800.0,5.9476,5.9476,5.9235,5.9315,222800.0
2008-03-06 10:05:00,7.38,7.38,7.34,7.35,387200.0,5.9315,5.9315,5.8994,5.9074,387200.0
2008-03-06 10:10:00,7.34,7.35,7.31,7.34,156400.0,5.8994,5.9074,5.8752,5.8994,156400.0
2008-03-06 10:15:00,7.34,7.34,7.3,7.3,172800.0,5.8994,5.8994,5.8672,5.8672,172800.0
2008-03-06 10:20:00,7.3,7.33,7.3,7.33,307600.0,5.8672,5.8913,5.8672,5.8913,307600.0
2008-03-06 10:25:00,7.32,7.34,7.31,7.31,143200.0,5.8833,5.8994,5.8752,5.8752,143200.0
2008-03-06 10:30:00,7.31,7.32,7.3,7.3,208800.0,5.8752,5.8833,5.8672,5.8672,208800.0
2008-03-06 10:35:00,7.31,7.31,7.23,7.25,276400.0,5.8752,5.8752,5.8109,5.827,276400.0
2008-03-06 10:40:00,7.25,7.27,7.22,7.23,222000.0,5.827,5.8431,5.8029,5.8109,222000.0
2008-03-06 10:45:00,7.23,7.25,7.23,7.24,133600.0,5.8109,5.827,5.8109,5.819,133600.0
2008-03-06 10:50:00,7.25,7.27,7.24,7.26,94800.0,5.827,5.8431,5.819,5.8351,94800.0
2008-03-06 10:55:00,7.26,7.26,7.25,7.26,103200.0,5.8351,5.8351,5.827,5.8351,103200.0
2008-03-06 11:00:00,7.26,7.27,7.24,7.25,158400.0,5.8351,5.8431,5.819,5.827,158400.0
2008-03-06 11:05:00,7.25,7.25,7.22,7.23,540000.0,5.827,5.827,5.8029,5.8109,540000.0
2008-03-06 11:10:00,7.22,7.23,7.21,7.22,169200.0,5.8029,5.8109,5.7949,5.8029,169200.0
2008-03-06 11:15:00,7.23,7.25,7.22,7.22,404800.0,5.8109,5.827,5.8029,5.8029,404800.0
2008-03-06 11:20:00,7.22,7.23,7.2,7.21,203200.0,5.8029,5.8109,5.7868,5.7949,203200.0
2008-03-06 11:25:00,7.21,7.21,7.19,7.21,276400.0,5.7949,5.7949,5.7788,5.7949,276400.0
2008-03-06 11:30:00,7.2,7.23,7.2,7.22,107200.0,5.7868,5.8109,5.7868,5.8029,107200.0
2008-03-06 11:35:00,7.22,7.22,7.2,7.21,128800.0,5.8029,5.8029,5.7868,5.7949,128800.0
2008-03-06 11:40:00,7.21,7.22,7.21,7.22,64000.0,5.7949,5.8029,5.7949,5.8029,64000.0
2008-03-06 11:45:00,7.21,7.22,7.21,7.21,44400.0,5.7949,5.8029,5.7949,5.7949,44400.0
2008-03-06 11:50:00,7.22,7.22,7.21,7.21,89600.0,5.8029,5.8029,5.7949,5.7949,89600.0
2008-03-06 11:55:00,7.22,7.23,7.22,7.23,112800.0,5.8029,5.8109,5.8029,5.8109,112800.0
2008-03-06 12:00:00,7.22,7.23,7.2,7.23,156800.0,5.8029,5.8109,5.7868,5.8109,156800.0
2008-03-06 12:05:00,7.22,7.23,7.22,7.23,121600.0,5.8029,5.8109,5.8029,5.8109,121600.0
2008-03-06 12:10:00,7.23,7.23,7.19,7.22,324000.0,5.8109,5.8109,5.7788,5.8029,324000.0
2008-03-06 12:15:00,7.22,7.22,7.18,7.19,84400.0,5.8029,5.8029,5.7708,5.7788,84400.0
2008-03-06 12:20:00,7.19,7.2,7.19,7.19,94800.0,5.7788,5.7868,5.7788,5.7788,94800.0
2008-03-06 12:25:00,7.2,7.22,7.19,7.22,197200.0,5.7868,5.8029,5.7788,5.8029,197200.0
2008-03-06 12:30:00,7.22,7.24,7.22,7.22,66000.0,5.8029,5.819,5.8029,5.8029,66000.0
2008-03-06 12:35:00,7.22,7.22,7.2,7.22,82000.0,5.8029,5.8029,5.7868,5.8029,82000.0
2008-03-06 12:40:00,7.22,7.23,7.21,7.23,58800.0,5.8029,5.8109,5.7949,5.8109,58800.0
2008-03-06 12:45:00,7.22,7.22,7.2,7.21,77200.0,5.8029,5.8029,5.7868,5.7949,77200.0
2008-03-06 12:50:00,7.21,7.23,7.21,7.22,90000.0,5.7949,5.8109,5.7949,5.8029,90000.0
2008-03-06 12:55:00,7.22,7.22,7.21,7.21,52800.0,5.8029,5.8029,5.7949,5.7949,52800.0
2008-03-06 13:00:00,7.21,7.24,7.21,7.24,139600.0,5.7949,5.819,5.7949,5.819,139600.0
2008-03-06 13:05:00,7.23,7.26,7.23,7.25,136800.0,5.8109,5.8351,5.8109,5.827,136800.0
2008-03-06 13:10:00,7.25,7.26,7.24,7.25,134000.0,5.827,5.8351,5.819,5.827,134000.0
2008-03-06 13:15:00,7.25,7.27,7.25,7.26,183200.0,5.827,5.8431,5.827,5.8351,183200.0
2008-03-06 13:20:00,7.25,7.26,7.25,7.26,133600.0,5.827,5.8351,5.827,5.8351,133600.0
2008-03-06 13:25:00,7.26,7.27,7.25,7.25,118800.0,5.8351,5.8431,5.827,5.827,118800.0
2008-03-06 13:30:00,7.25,7.27,7.25,7.25,204000.0,5.827,5.8431,5.827,5.827,204000.0
2008-03-06 13:35:00,7.25,7.27,7.25,7.26,216800.0,5.827,5.8431,5.827,5.8351,216800.0
2008-03-06 13:40:00,7.25,7.27,7.25,7.26,414000.0,5.827,5.8431,5.827,5.8351,414000.0
2008-03-06 13:45:00,7.26,7.26,7.25,7.26,66000.0,5.8351,5.8351,5.827,5.8351,66000.0
2008-03-06 13:50:00,7.26,7.27,7.25,7.25,98400.0,5.8351,5.8431,5.827,5.827,98400.0
2008-03-06 13:55:00,7.26,7.26,7.25,7.25,76400.0,5.8351,5.8351,5.827,5.827,76400.0
2008-03-06 14:00:00,7.25,7.26,7.24,7.26,138000.0,5.827,5.8351,5.819,5.8351,138000.0
2008-03-06 14:05:00,7.26,7.28,7.25,7.25,214800.0,5.8351,5.8511,5.827,5.827,214800.0
2008-03-06 14:10:00,7.25,7.25,7.23,7.23,62000.0,5.827,5.827,5.8109,5.8109,62000.0
2008-03-06 14:15:00,7.24,7.25,7.23,7.24,120000.0,5.819,5.827,5.8109,5.819,120000.0
2008-03-06 14:20:00,7.23,7.23,7.21,7.21,106400.0,5.8109,5.8109,5.7949,5.7949,106400.0
2008-03-06 14:25:00,7.2,7.21,7.18,7.18,139600.0,5.7868,5.7949,5.7708,5.7708,139600.0
2008-03-06 14:30:00,7.18,7.22,7.18,7.21,123600.0,5.7708,5.8029,5.7708,5.7949,123600.0
2008-03-06 14:35:00,7.22,7.23,7.2,7.2,88400.0,5.8029,5.8109,5.7868,5.7868,88400.0
2008-03-06 14:40:00,7.2,7.22,7.2,7.22,109200.0,5.7868,5.8029,5.7868,5.8029,109200.0
2008-03-06 14:45:00,7.22,7.24,7.21,7.23,132400.0,5.8029,5.819,5.7949,5.8109,132400.0
2008-03-06 14:50:00,7.23,7.24,7.21,7.23,86000.0,5.8109,5.819,5.7949,5.8109,86000.0
2008-03-06 14:55:00,7.23,7.23,7.21,7.21,36800.0,5.8109,5.8109,5.7949,5.7949,36800.0
2008-03-06 15:00:00,7.21,7.23,7.2,7.2,145200.0,5.7949,5.8109,5.7868,5.7868,145200.0
2008-03-06 15:05:00,7.2,7.23,7.2,7.2,130800.0,5.7868,5.8109,5.7868,5.7868,130800.0
2008-03-06 15:10:00,7.19,7.2,7.18,7.18,96000.0,5.7788,5.7868,5.7708,5.7708,96000.0
2008-03-06 15:15:00,7.18,7.23,7.18,7.23,98400.0,5.7708,5.8109,5.7708,5.8109,98400.0
2008-03-06 15:20:00,7.23,7.24,7.21,7.22,301600.0,5.8109,5.819,5.7949,5.8029,301600.0
2008-03-06 15:25:00,7.22,7.23,7.2,7.22,314000.0,5.8029,5.8109,5.7868,5.8029,314000.0
2008-03-06 15:30:00,7.22,7.22,7.2,7.21,226800.0,5.8029,5.8029,5.7868,5.7949,226800.0
2008-03-06 15:35:00,7.21,7.22,7.19,7.2,421200.0,5.7949,5.8029,5.7788,5.7868,421200.0
2008-03-06 15:40:00,7.19,7.2,7.18,7.18,335600.0,5.7788,5.7868,5.7708,5.7708,335600.0
2008-03-06 15:45:00,7.18,7.21,7.17,7.18,855200.0,5.7708,5.7949,5.7627,5.7708,855200.0
2008-03-06 15:50:00,7.18,7.2,7.16,7.2,403200.0,5.7708,5.7868,5.7547,5.7868,403200.0
2008-03-06 15:55:00,7.19,7.21,7.19,7.19,605200.0,5.7788,5.7949,5.7788,5.7788,605200.0
2008-03-07 09:30:00,7.14,7.15,7.1,7.1,128800.0,5.7386,5.7466,5.7065,5.7065,128800.0
2008-03-07 09:35:00,7.1,7.11,7.08,7.11,136400.0,5.7065,5.7145,5.6904,5.7145,136400.0
2008-03-07 09:40:00,7.11,7.17,7.09,7.17,77200.0,5.7145,5.7627,5.6984,5.7627,77200.0
2008-03-07 09:45:00,7.17,7.26,7.17,7.26,88800.0,5.7627,5.8351,5.7627,5.8351,88800.0
2008-03-07 09:50:00,7.25,7.28,7.24,7.25,141600.0,5.827,5.8511,5.819,5.827,141600.0
2008-03-07 09:55:00,7.25,7.25,7.21,7.22,431200.0,5.827,5.827,5.7949,5.8029,431200.0
2008-03-07 10:00:00,7.22,7.23,7.18,7.18,89200.0,5.8029,5.8109,5.7708,5.7708,89200.0
2008-03-07 10:05:00,7.19,7.19,7.12,7.12,67200.0,5.7788,5.7788,5.7225,5.7225,67200.0
2008-03-07 10:10:00,7.12,7.17,7.11,7.17,129200.0,5.7225,5.7627,5.7145,5.7627,129200.0
2008-03-07 10:15:00,7.17,7.18,7.15,7.17,136000.0,5.7627,5.7708,5.7466,5.7627,136000.0
2008-03-07 10:20:00,7.17,7.18,7.14,7.14,85200.0,5.7627,5.7708,5.7386,5.7386,85200.0
2008-03-07 10:25:00,7.15,7.16,7.12,7.14,115600.0,5.7466,5.7547,5.7225,5.7386,115600.0
2008-03-07 10:30:00,7.13,7.14,7.1,7.13,170000.0,5.7306,5.7386,5.7065,5.7306,170000.0
2008-03-07 10:35:00,7.13,7.18,7.13,7.18,176800.0,5.7306,5.7708,5.7306,5.7708,176800.0
2008-03-07 10:40:00,7.18,7.22,7.15,7.16,273200.0,5.7708,5.8029,5.7466,5.7547,273200.0
2008-03-07 10:45:00,7.16,7.18,7.15,7.15,100400.0,5.7547,5.7708,5.7466,5.7466,100400.0
2008-03-07 10:50:00,7.15,7.15,7.12,7.12,30000.0,5.7466,5.7466,5.7225,5.7225,30000.0
2008-03-07 10:55:00,7.12,7.12,7.09,7.11,58000.0,5.7225,5.7225,5.6984,5.7145,58000.0
2008-03-07 11:00:00,7.11,7.13,7.11,7.12,55200.0,5.7145,5.7306,5.7145,5.7225,55200.0
2008-03-07 11:05:00,7.12,7.12,7.1,7.1,75200.0,5.7225,5.7225,5.7065,5.7065,75200.0
2008-03-07 11:10:00,7.1,7.11,7.08,7.08,58800.0,5.7065,5.7145,5.6904,5.6904,58800.0
2008-03-07 11:15:00,7.08,7.08,7.05,7.06,46800.0,5.6904,5.6904,5.6663,5.6743,46800.0
2008-03-07 11:20:00,7.06,7.09,7.05,7.09,41200.0,5.6743,5.6984,5.6663,5.6984,41200.0
2008-03-07 11:25:00,7.09,7.09,7.05,7.05,43200.0,5.6984,5.6984,5.6663,5.6663,43200.0
2008-03-07 11:30:00,7.05,7.06,7.02,7.04,101200.0,5.6663,5.6743,5.6422,5.6582,101200.0
2008-03-07 11:35:00,7.04,7.04,7.02,7.03,128400.0,5.6582,5.6582,5.6422,5.6502,128400.0
2008-03-07 11:40:00,7.03,7.04,7.0,7.0,120800.0,5.6502,5.6582,5.6261,5.6261,120800.0
2008-03-07 11:45:00,7.01,7.02,7.0,7.02,34400.0,5.6341,5.6422,5.6261,5.6422,34400.0
2008-03-07 11:50:00,7.02,7.03,7.01,7.02,34400.0,5.6422,5.6502,5.6341,5.6422,34400.0
2008-03-07 11:55:00,7.02,7.05,7.01,7.05,40800.0,5.6422,5.6663,5.6341,5.6663,40800.0
2008-03-07 12:00:00,7.05,7.06,7.03,7.05,76400.0,5.6663,5.6743,5.6502,5.6663,76400.0
2008-03-07 12:05:00,7.05,7.05,7.03,7.05,41200.0,5.6663,5.6663,5.6502,5.6663,41200.0
2008-03-07 12:10:00,7.05,7.05,7.03,7.03,29200.0,5.6663,5.6663,5.6502,5.6502,29200.0
2008-03-07 12:15:00,7.03,7.04,7.01,7.02,38000.0,5.6502,5.6582,5.6341,5.6422,38000.0
2008-03-07 12:20:00,7.03,7.03,7.02,7.02,18800.0,5.6502,5.6502,5.6422,5.6422,18800.0
2008-03-07 12:25:00,7.02,7.02,6.99,7.0,97600.0,5.6422,5.6422,5.6181,5.6261,97600.0
2008-03-07 12:30:00,7.0,7.01,6.99,7.0,40800.0,5.6261,5.6341,5.6181,5.6261,40800.0
2008-03-07 12:35:00,6.99,7.01,6.99,6.99,135200.0,5.6181,5.6341,5.6181,5.6181,135200.0
2008-03-07 12:40:00,6.99,7.01,6.99,7.0,82800.0,5.6181,5.6341,5.6181,5.6261,82800.0
2008-03-07 12:45:00,7.0,7.01,7.0,7.01,24400.0,5.6261,5.6341,5.6261,5.6341,24400.0
2008-03-07 12:50:00,7.01,7.01,6.99,7.0,93600.0,5.6341,5.6341,5.6181,5.6261,93600.0
2008-03-07 12:55:00,7.0,7.01,7.0,7.0,40000.0,5.6261,5.6341,5.6261,5.6261,40000.0
2008-03-07 13:00:00,7.0,7.01,6.99,7.0,87600.0,5.6261,5.6341,5.6181,5.6261,87600.0
2008-03-07 13:05:00,7.0,7.01,6.99,7.01,32800.0,5.6261,5.6341,5.6181,5.6341,32800.0
2008-03-07 13:10:00,7.01,7.02,7.01,7.02,41200.0,5.6341,5.6422,5.6341,5.6422,41200.0
2008-03-07 13:15:00,7.02,7.02,7.0,7.01,67200.0,5.6422,5.6422,5.6261,5.6341,67200.0
2008-03-07 13:20:00,7.01,7.02,7.0,7.01,43200.0,5.6341,5.6422,5.6261,5.6341,43200.0
2008-03-07 13:25:00,7.01,7.03,7.01,7.03,34800.0,5.6341,5.6502,5.6341,5.6502,34800.0
2008-03-07 13:30:00,7.03,7.04,7.02,7.03,102000.0,5.6502,5.6582,5.6422,5.6502,102000.0
2008-03-07 13:35:00,7.03,7.04,7.03,7.03,84400.0,5.6502,5.6582,5.6502,5.6502,84400.0
2008-03-07 13:40:00,7.03,7.04,6.99,6.99,40000.0,5.6502,5.6582,5.6181,5.6181,40000.0
2008-03-07 13:45:00,6.99,7.01,6.98,6.99,104000.0,5.6181,5.6341,5.61,5.6181,104000.0
2008-03-07 13:50:00,6.98,6.98,6.96,6.98,117600.0,5.61,5.61,5.5939,5.61,117600.0
2008-03-07 13:55:00,6.98,6.98,6.96,6.97,101600.0,5.61,5.61,5.5939,5.602,101600.0
2008-03-07 14:00:00,6.97,6.98,6.96,6.97,100400.0,5.602,5.61,5.5939,5.602,100400.0
2008-03-07 14:05:00,6.97,7.0,6.95,7.0,90000.0,5.602,5.6261,5.5859,5.6261,90000.0
2008-03-07 14:10:00,6.99,7.02,6.98,7.0,100400.0,5.6181,5.6422,5.61,5.6261,100400.0
2008-03-07 14:15:00,7.0,7.0,6.98,6.99,107200.0,5.6261,5.6261,5.61,5.6181,107200.0
2008-03-07 14:20:00,6.99,6.99,6.93,6.95,146400.0,5.6181,5.6181,5.5698,5.5859,146400.0
2008-03-07 14:25:00,6.95,6.97,6.94,6.96,77600.0,5.5859,5.602,5.5779,5.5939,77600.0
2008-03-07 14:30:00,6.96,6.96,6.93,6.95,136000.0,5.5939,5.5939,5.5698,5.5859,136000.0
2008-03-07 14:35:00,6.94,6.95,6.93,6.93,118000.0,5.5779,5.5859,5.5698,5.5698,118000.0
2008-03-07 14:40:00,6.93,6.96,6.93,6.96,98400.0,5.5698,5.5939,5.5698,5.5939,98400.0
2008-03-07 14:45:00,6.96,6.98,6.96,6.98,82800.0,5.5939,5.61,5.5939,5.61,82800.0
2008-03-07 14:50:00,6.98,6.98,6.93,6.94,73200.0,5.61,5.61,5.5698,5.5779,73200.0
2008-03-07 14:55:00,6.94,6.99,6.94,6.99,140000.0,5.5779,5.6181,5.5779,5.6181,140000.0
2008-03-07 15:00:00,6.99,7.0,6.97,6.97,118800.0,5.6181,5.6261,5.602,5.602,118800.0
2008-03-07 15:05:00,6.98,6.98,6.96,6.98,132000.0,5.61,5.61,5.5939,5.61,132000.0
2008-03-07 15:10:00,6.98,7.02,6.96,7.0,317200.0,5.61,5.6422,5.5939,5.6261,317200.0
2008-03-07 15:15:00,7.0,7.04,6.98,7.02,270400.0,5.6261,5.6582,5.61,5.6422,270400.0
2008-03-07 15:20:00,7.03,7.04,6.99,7.02,401600.0,5.6502,5.6582,5.6181,5.6422,401600.0
2008-03-07 15:25:00,7.02,7.04,6.97,6.99,318400.0,5.6422,5.6582,5.602,5.6181,318400.0
2008-03-07 15:30:00,6.98,6.99,6.95,6.95,224800.0,5.61,5.6181,5.5859,5.5859,224800.0
2008-03-07 15:35:00,6.95,7.0,6.94,6.98,284000.0,5.5859,5.6261,5.5779,5.61,284000.0
2008-03-07 15:40:00,6.98,7.0,6.97,6.99,531200.0,5.61,5.6261,5.602,5.6181,531200.0
2008-03-07 15:45:00,6.99,7.01,6.95,6.95,552000.0,5.6181,5.6341,5.5859,5.5859,552000.0
2008-03-07 15:50:00,6.95,6.96,6.93,6.95,478800.0,5.5859,5.5939,5.5698,5.5859,478800.0
2008-03-07 15:55:00,6.95,6.95,6.93,6.93,685600.0,5.5859,5.5859,5.5698,5.5698,685600.0
2008-03-10 09:30:00,6.93,6.99,6.91,6.99,37600.0,5.5698,5.6181,5.5538,5.6181,37600.0
2008-03-10 09:35:00,6.99,7.02,6.98,7.0,62000.0,5.6181,5.6422,5.61,5.6261,62000.0
2008-03-10 09:40:00,7.0,7.0,6.99,7.0,60000.0,5.6261,5.6261,5.6181,5.6261,60000.0
2008-03-10 09:45:00,7.0,7.01,6.96,6.96,53200.0,5.6261,5.6341,5.5939,5.5939,53200.0
2008-03-10 09:50:00,6.97,6.98,6.95,6.96,87600.0,5.602,5.61,5.5859,5.5939,87600.0
2008-03-10 09:55:00,6.97,6.97,6.95,6.96,60800.0,5.602,5.602,5.5859,5.5939,60800.0
2008-03-10 10:00:00,6.96,6.96,6.93,6.93,89600.0,5.5939,5.5939,5.5698,5.5698,89600.0
2008-03-10 10:05:00,6.93,6.94,6.89,6.94,112000.0,5.5698,5.5779,5.5377,5.5779,112000.0
2008-03-10 10:10:00,6.93,6.96,6.93,6.94,38000.0,5.5698,5.5939,5.5698,5.5779,38000.0
2008-03-10 10:15:00,6.95,6.96,6.93,6.93,57600.0,5.5859,5.5939,5.5698,5.5698,57600.0
2008-03-10 10:20:00,6.93,6.93,6.92,6.92,44400.0,5.5698,5.5698,5.5618,5.5618,44400.0
2008-03-10 10:25:00,6.93,6.95,6.93,6.94,48000.0,5.5698,5.5859,5.5698,5.5779,48000.0
2008-03-10 10:30:00,6.93,6.94,6.91,6.91,86000.0,5.5698,5.5779,5.5538,5.5538,86000.0
2008-03-10 10:35:00,6.92,6.94,6.89,6.91,82400.0,5.5618,5.5779,5.5377,5.5538,82400.0
2008-03-10 10:40:00,6.91,6.91,6.88,6.89,42000.0,5.5538,5.5538,5.5296,5.5377,42000.0
2008-03-10 10:45:00,6.89,6.94,6.89,6.92,58000.0,5.5377,5.5779,5.5377,5.5618,58000.0
2008-03-10 10:50:00,6.92,6.92,6.87,6.87,60000.0,5.5618,5.5618,5.5216,5.5216,60000.0
2008-03-10 10:55:00,6.87,6.87,6.84,6.85,56000.0,5.5216,5.5216,5.4975,5.5055,56000.0
2008-03-10 11:00:00,6.85,6.89,6.85,6.88,62400.0,5.5055,5.5377,5.5055,5.5296,62400.0
2008-03-10 11:05:00,6.88,6.9,6.87,6.87,93200.0,5.5296,5.5457,5.5216,5.5216,93200.0
2008-03-10 11:10:00,6.87,6.88,6.85,6.87,79200.0,5.5216,5.5296,5.5055,5.5216,79200.0
2008-03-10 11:15:00,6.87,6.9,6.86,6.9,67600.0,5.5216,5.5457,5.5136,5.5457,67600.0
2008-03-10 11:20:00,6.9,6.91,6.85,6.85,79200.0,5.5457,5.5538,5.5055,5.5055,79200.0
2008-03-10 11:25:00,6.86,6.86,6.83,6.83,36400.0,5.5136,5.5136,5.4895,5.4895,36400.0
2008-03-10 11:30:00,6.84,6.87,6.84,6.86,46800.0,5.4975,5.5216,5.4975,5.5136,46800.0
2008-03-10 11:35:00,6.86,6.88,6.85,6.85,62800.0,5.5136,5.5296,5.5055,5.5055,62800.0
2008-03-10 11:40:00,6.85,6.86,6.83,6.83,56000.0,5.5055,5.5136,5.4895,5.4895,56000.0
2008-03-10 11:45:00,6.83,6.86,6.81,6.86,85600.0,5.4895,5.5136,5.4734,5.5136,85600.0
2008-03-10 11:50:00,6.86,6.88,6.86,6.88,78800.0,5.5136,5.5296,5.5136,5.5296,78800.0
2008-03-10 11:55:00,6.88,6.89,6.87,6.89,43200.0,5.5296,5.5377,5.5216,5.5377,43200.0
2008-03-10 12:00:00,6.89,6.89,6.86,6.86,45600.0,5.5377,5.5377,5.5136,5.5136,45600.0
2008-03-10 12:05:00,6.86,6.89,6.85,6.89,73200.0,5.5136,5.5377,5.5055,5.5377,73200.0
2008-03-10 12:10:00,6.89,6.9,6.87,6.89,105200.0,5.5377,5.5457,5.5216,5.5377,105200.0
2008-03-10 12:15:00,6.89,6.89,6.86,6.88,61200.0,5.5377,5.5377,5.5136,5.5296,61200.0
2008-03-10 12:20:00,6.88,6.91,6.88,6.89,50800.0,5.5296,5.5538,5.5296,5.5377,50800.0
2008-03-10 12:25:00,6.89,6.9,6.88,6.9,18000.0,5.5377,5.5457,5.5296,5.5457,18000.0
2008-03-10 12:30:00,6.89,6.91,6.88,6.89,26400.0,5.5377,5.5538,5.5296,5.5377,26400.0
2008-03-10 12:35:00,6.9,6.92,6.9,6.91,30400.0,5.5457,5.5618,5.5457,5.5538,30400.0
2008-03-10 12:40:00,6.92,6.93,6.92,6.92,23200.0,5.5618,5.5698,5.5618,5.5618,23200.0
2008-03-10 12:45:00,6.92,6.92,6.88,6.88,40800.0,5.5618,5.5618,5.5296,5.5296,40800.0
2008-03-10 12:50:00,6.88,6.91,6.87,6.91,97600.0,5.5296,5.5538,5.5216,5.5538,97600.0
2008-03-10 12:55:00,6.91,6.92,6.89,6.91,78000.0,5.5538,5.5618,5.5377,5.5538,78000.0
2008-03-10 13:00:00,6.91,6.93,6.91,6.92,19200.0,5.5538,5.5698,5.5538,5.5618,19200.0
2008-03-10 13:05:00,6.92,6.92,6.89,6.91,30400.0,5.5618,5.5618,5.5377,5.5538,30400.0
2008-03-10 13:10:00,6.91,6.92,6.9,6.92,31600.0,5.5538,5.5618,5.5457,5.5618,31600.0
2008-03-10 13:15:00,6.92,6.92,6.9,6.91,24800.0,5.5618,5.5618,5.5457,5.5538,24800.0
2008-03-10 13:20:00,6.91,6.92,6.9,6.91,192800.0,5.5538,5.5618,5.5457,5.5538,192800.0
2008-03-10 13:25:00,6.91,6.91,6.89,6.9,52000.0,5.5538,5.5538,5.5377,5.5457,52000.0
2008-03-10 13:30:00,6.9,6.9,6.88,6.89,50800.0,5.5457,5.5457,5.5296,5.5377,50800.0
2008-03-10 13:35:00,6.89,6.9,6.87,6.88,82800.0,5.5377,5.5457,5.5216,5.5296,82800.0
2008-03-10 13:40:00,6.87,6.88,6.87,6.88,61200.0,5.5216,5.5296,5.5216,5.5296,61200.0
2008-03-10 13:45:00,6.88,6.88,6.86,6.87,85600.0,5.5296,5.5296,5.5136,5.5216,85600.0
2008-03-10 13:50:00,6.87,6.89,6.84,6.85,148000.0,5.5216,5.5377,5.4975,5.5055,148000.0
2008-03-10 13:55:00,6.85,6.85,6.84,6.84,73600.0,5.5055,5.5055,5.4975,5.4975,73600.0
2008-03-10 14:00:00,6.84,6.86,6.83,6.84,82400.0,5.4975,5.5136,5.4895,5.4975,82400.0
2008-03-10 14:05:00,6.84,6.87,6.84,6.84,194400.0,5.4975,5.5216,5.4975,5.4975,194400.0
2008-03-10 14:10:00,6.84,6.87,6.84,6.85,67200.0,5.4975,5.5216,5.4975,5.5055,67200.0
2008-03-10 14:15:00,6.85,6.86,6.81,6.81,109200.0,5.5055,5.5136,5.4734,5.4734,109200.0
2008-03-10 14:20:00,6.81,6.81,6.79,6.79,194000.0,5.4734,5.4734,5.4573,5.4573,194000.0
2008-03-10 14:25:00,6.79,6.81,6.78,6.8,122000.0,5.4573,5.4734,5.4493,5.4653,122000.0
2008-03-10 14:30:00,6.8,6.83,6.8,6.82,411200.0,5.4653,5.4895,5.4653,5.4814,411200.0
2008-03-10 14:35:00,6.83,6.83,6.82,6.83,214000.0,5.4895,5.4895,5.4814,5.4895,214000.0
2008-03-10 14:40:00,6.83,6.83,6.79,6.79,263600.0,5.4895,5.4895,5.4573,5.4573,263600.0
2008-03-10 14:45:00,6.8,6.81,6.79,6.81,101200.0,5.4653,5.4734,5.4573,5.4734,101200.0
2008-03-10 14:50:00,6.8,6.81,6.79,6.8,100000.0,5.4653,5.4734,5.4573,5.4653,100000.0
2008-03-10 14:55:00,6.8,6.8,6.78,6.79,63600.0,5.4653,5.4653,5.4493,5.4573,63600.0
2008-03-10 15:00:00,6.79,6.8,6.78,6.78,196800.0,5.4573,5.4653,5.4493,5.4493,196800.0
2008-03-10 15:05:00,6.78,6.78,6.77,6.78,169600.0,5.4493,5.4493,5.4412,5.4493,169600.0
2008-03-10 15:10:00,6.78,6.82,6.77,6.8,171200.0,5.4493,5.4814,5.4412,5.4653,171200.0
2008-03-10 15:15:00,6.8,6.82,6.8,6.81,109600.0,5.4653,5.4814,5.4653,5.4734,109600.0
2008-03-10 15:20:00,6.81,6.83,6.8,6.83,99200.0,5.4734,5.4895,5.4653,5.4895,99200.0
2008-03-10 15:25:00,6.82,6.84,6.82,6.84,212000.0,5.4814,5.4975,5.4814,5.4975,212000.0
2008-03-10 15:30:00,6.84,6.85,6.82,6.84,201600.0,5.4975,5.5055,5.4814,5.4975,201600.0
2008-03-10 15:35:00,6.83,6.84,6.82,6.82,148400.0,5.4895,5.4975,5.4814,5.4814,148400.0
2008-03-10 15:40:00,6.82,6.83,6.8,6.82,284000.0,5.4814,5.4895,5.4653,5.4814,284000.0
2008-03-10 15:45:00,6.82,6.83,6.81,6.83,188800.0,5.4814,5.4895,5.4734,5.4895,188800.0
2008-03-10 15:50:00,6.83,6.83,6.8,6.81,188000.0,5.4895,5.4895,5.4653,5.4734,188000.0
2008-03-10 15:55:00,6.81,6.84,6.79,6.82,629200.0,5.4734,5.4975,5.4573,5.4814,629200.0
2008-03-11 09:30:00,6.84,7.06,6.83,7.04,220800.0,5.4975,5.6743,5.4895,5.6582,220800.0
2008-03-11 09:35:00,7.04,7.04,6.97,7.0,98800.0,5.6582,5.6582,5.602,5.6261,98800.0
2008-03-11 09:40:00,7.0,7.02,7.0,7.01,436400.0,5.6261,5.6422,5.6261,5.6341,436400.0
2008-03-11 09:45:00,7.01,7.01,6.94,6.98,78400.0,5.6341,5.6341,5.5779,5.61,78400.0
2008-03-11 09:50:00,6.98,6.98,6.93,6.94,89200.0,5.61,5.61,5.5698,5.5779,89200.0
2008-03-11 09:55:00,6.94,6.94,6.91,6.91,66000.0,5.5779,5.5779,5.5538,5.5538,66000.0
2008-03-11 10:00:00,6.91,6.96,6.91,6.92,116800.0,5.5538,5.5939,5.5538,5.5618,116800.0
2008-03-11 10:05:00,6.92,6.93,6.9,6.91,38800.0,5.5618,5.5698,5.5457,5.5538,38800.0
2008-03-11 10:10:00,6.92,6.99,6.92,6.99,74400.0,5.5618,5.6181,5.5618,5.6181,74400.0
2008-03-11 10:15:00,6.98,7.01,6.97,7.0,142400.0,5.61,5.6341,5.602,5.6261,142400.0
2008-03-11 10:20:00,7.0,7.05,7.0,7.04,88400.0,5.6261,5.6663,5.6261,5.6582,88400.0
2008-03-11 10:25:00,7.03,7.05,7.02,7.03,389600.0,5.6502,5.6663,5.6422,5.6502,389600.0
2008-03-11 10:30:00,7.03,7.04,7.0,7.01,238000.0,5.6502,5.6582,5.6261,5.6341,238000.0
2008-03-11 10:35:00,7.01,7.01,6.99,7.0,130400.0,5.6341,5.6341,5.6181,5.6261,130400.0
2008-03-11 10:40:00,7.0,7.01,6.99,7.0,182800.0,5.6261,5.6341,5.6181,5.6261,182800.0
2008-03-11 10:45:00,7.0,7.01,6.99,6.99,103600.0,5.6261,5.6341,5.6181,5.6181,103600.0
2008-03-11 10:50:00,6.99,6.99,6.99,6.99,62000.0,5.6181,5.6181,5.6181,5.6181,62000.0
2008-03-11 10:55:00,7.0,7.04,6.99,7.04,125600.0,5.6261,5.6582,5.6181,5.6582,125600.0
2008-03-11 11:00:00,7.04,7.04,7.01,7.03,152400.0,5.6582,5.6582,5.6341,5.6502,152400.0
2008-03-11 11:05:00,7.03,7.03,6.99,7.0,183200.0,5.6502,5.6502,5.6181,5.6261,183200.0
2008-03-11 11:10:00,6.99,7.02,6.99,7.01,122800.0,5.6181,5.6422,5.6181,5.6341,122800.0
2008-03-11 11:15:00,7.0,7.01,6.99,7.01,77200.0,5.6261,5.6341,5.6181,5.6341,77200.0
2008-03-11 11:20:00,7.01,7.04,7.0,7.04,103200.0,5.6341,5.6582,5.6261,5.6582,103200.0
2008-03-11 11:25:00,7.03,7.05,7.03,7.04,45600.0,5.6502,5.6663,5.6502,5.6582,45600.0
2008-03-11 11:30:00,7.04,7.05,7.03,7.04,72800.0,5.6582,5.6663,5.6502,5.6582,72800.0
2008-03-11 11:35:00,7.04,7.04,7.01,7.02,167200.0,5.6582,5.6582,5.6341,5.6422,167200.0
2008-03-11 11:40:00,7.02,7.02,6.98,6.98,131200.0,5.6422,5.6422,5.61,5.61,131200.0
2008-03-11 11:45:00,6.98,6.98,6.96,6.98,74800.0,5.61,5.61,5.5939,5.61,74800.0
2008-03-11 11:50:00,6.98,7.0,6.96,6.99,100400.0,5.61,5.6261,5.5939,5.6181,100400.0
2008-03-11 11:55:00,6.99,6.99,6.97,6.99,92000.0,5.6181,5.6181,5.602,5.6181,92000.0
2008-03-11 12:00:00,6.99,7.01,6.98,7.0,189200.0,5.6181,5.6341,5.61,5.6261,189200.0
2008-03-11 12:05:00,7.0,7.02,6.99,7.01,106800.0,5.6261,5.6422,5.6181,5.6341,106800.0
2008-03-11 12:10:00,7.02,7.02,6.99,7.01,167200.0,5.6422,5.6422,5.6181,5.6341,167200.0
2008-03-11 12:15:00,7.0,7.01,6.99,6.99,61200.0,5.6261,5.6341,5.6181,5.6181,61200.0
2008-03-11 12:20:00,6.99,7.0,6.98,7.0,55200.0,5.6181,5.6261,5.61,5.6261,55200.0
2008-03-11 12:25:00,6.99,6.99,6.97,6.98,48400.0,5.6181,5.6181,5.602,5.61,48400.0
2008-03-11 12:30:00,6.98,6.99,6.96,6.96,84400.0,5.61,5.6181,5.5939,5.5939,84400.0
2008-03-11 12:35:00,6.96,6.96,6.94,6.95,68000.0,5.5939,5.5939,5.5779,5.5859,68000.0
2008-03-11 12:40:00,6.95,6.97,6.94,6.97,92800.0,5.5859,5.602,5.5779,5.602,92800.0
2008-03-11 12:45:00,6.97,6.98,6.97,6.97,102000.0,5.602,5.61,5.602,5.602,102000.0
2008-03-11 12:50:00,6.97,6.99,6.96,6.97,123200.0,5.602,5.6181,5.5939,5.602,123200.0
2008-03-11 12:55:00,6.97,7.0,6.95,6.98,168400.0,5.602,5.6261,5.5859,5.61,168400.0
2008-03-11 13:00:00,6.97,6.98,6.94,6.94,192800.0,5.602,5.61,5.5779,5.5779,192800.0
2008-03-11 13:05:00,6.94,6.95,6.91,6.92,156800.0,5.5779,5.5859,5.5538,5.5618,156800.0
2008-03-11 13:10:00,6.92,6.95,6.91,6.93,156400.0,5.5618,5.5859,5.5538,5.5698,156400.0
2008-03-11 13:15:00,6.93,6.95,6.91,6.94,211200.0,5.5698,5.5859,5.5538,5.5779,211200.0
2008-03-11 13:20:00,6.94,6.99,6.92,6.99,157600.0,5.5779,5.6181,5.5618,5.6181,157600.0
2008-03-11 13:25:00,6.99,7.04,6.99,7.02,215200.0,5.6181,5.6582,5.6181,5.6422,215200.0
2008-03-11 13:30:00,7.02,7.03,6.97,6.98,113200.0,5.6422,5.6502,5.602,5.61,113200.0
2008-03-11 13:35:00,6.99,6.99,6.96,6.96,48400.0,5.6181,5.6181,5.5939,5.5939,48400.0
2008-03-11 13:40:00,6.96,6.97,6.96,6.97,59200.0,5.5939,5.602,5.5939,5.602,59200.0
2008-03-11 13:45:00,6.97,6.97,6.95,6.97,84400.0,5.602,5.602,5.5859,5.602,84400.0
2008-03-11 13:50:00,6.97,7.0,6.97,7.0,16800.0,5.602,5.6261,5.602,5.6261,16800.0
2008-03-11 13:55:00,7.0,7.03,7.0,7.03,80000.0,5.6261,5.6502,5.6261,5.6502,80000.0
2008-03-11 14:00:00,7.03,7.04,7.02,7.03,156800.0,5.6502,5.6582,5.6422,5.6502,156800.0
2008-03-11 14:05:00,7.03,7.04,7.02,7.03,171600.0,5.6502,5.6582,5.6422,5.6502,171600.0
2008-03-11 14:10:00,7.02,7.03,7.02,7.02,133200.0,5.6422,5.6502,5.6422,5.6422,133200.0
2008-03-11 14:15:00,7.02,7.05,7.02,7.05,157600.0,5.6422,5.6663,5.6422,5.6663,157600.0
2008-03-11 14:20:00,7.05,7.05,7.03,7.05,317600.0,5.6663,5.6663,5.6502,5.6663,317600.0
2008-03-11 14:25:00,7.05,7.05,7.03,7.04,696800.0,5.6663,5.6663,5.6502,5.6582,696800.0
2008-03-11 14:30:00,7.04,7.08,7.04,7.07,148000.0,5.6582,5.6904,5.6582,5.6823,148000.0
2008-03-11 14:35:00,7.07,7.12,7.07,7.11,154800.0,5.6823,5.7225,5.6823,5.7145,154800.0
2008-03-11 14:40:00,7.11,7.11,7.08,7.09,161600.0,5.7145,5.7145,5.6904,5.6984,161600.0
2008-03-11 14:45:00,7.09,7.11,7.09,7.1,203600.0,5.6984,5.7145,5.6984,5.7065,203600.0
2008-03-11 14:50:00,7.1,7.12,7.1,7.12,224800.0,5.7065,5.7225,5.7065,5.7225,224800.0
2008-03-11 14:55:00,7.12,7.12,7.08,7.09,462800.0,5.7225,5.7225,5.6904,5.6984,462800.0
2008-03-11 15:00:00,7.09,7.11,7.09,7.09,281600.0,5.6984,5.7145,5.6984,5.6984,281600.0
2008-03-11 15:05:00,7.09,7.1,7.07,7.09,51600.0,5.6984,5.7065,5.6823,5.6984,51600.0
2008-03-11 15:10:00,7.09,7.1,7.08,7.08,186400.0,5.6984,5.7065,5.6904,5.6904,186400.0
2008-03-11 15:15:00,7.08,7.1,7.08,7.1,252400.0,5.6904,5.7065,5.6904,5.7065,252400.0
2008-03-11 15:20:00,7.1,7.11,7.09,7.11,275200.0,5.7065,5.7145,5.6984,5.7145,275200.0
2008-03-11 15:25:00,7.11,7.13,7.11,7.11,340800.0,5.7145,5.7306,5.7145,5.7145,340800.0
2008-03-11 15:30:00,7.11,7.11,7.08,7.1,425600.0,5.7145,5.7145,5.6904,5.7065,425600.0
2008-03-11 15:35:00,7.1,7.11,7.08,7.11,283600.0,5.7065,5.7145,5.6904,5.7145,283600.0
2008-03-11 15:40:00,7.11,7.12,7.09,7.11,232800.0,5.7145,5.7225,5.6984,5.7145,232800.0
2008-03-11 15:45:00,7.11,7.12,7.1,7.11,166000.0,5.7145,5.7225,5.7065,5.7145,166000.0
2008-03-11 15:50:00,7.12,7.14,7.11,7.13,321600.0,5.7225,5.7386,5.7145,5.7306,321600.0
2008-03-11 15:55:00,7.13,7.16,7.13,7.16,348800.0,5.7306,5.7547,5.7306,5.7547,348800.0
2008-03-12 09:30:00,7.15,7.17,7.14,7.17,37200.0,5.7466,5.7627,5.7386,5.7627,37200.0
2008-03-12 09:35:00,7.18,7.18,7.16,7.16,72800.0,5.7708,5.7708,5.7547,5.7547,72800.0
2008-03-12 09:40:00,7.17,7.17,7.13,7.13,56000.0,5.7627,5.7627,5.7306,5.7306,56000.0
2008-03-12 09:45:00,7.13,7.13,7.06,7.06,74000.0,5.7306,5.7306,5.6743,5.6743,74000.0
2008-03-12 09:50:00,7.06,7.07,7.04,7.06,34400.0,5.6743,5.6823,5.6582,5.6743,34400.0
2008-03-12 09:55:00,7.06,7.07,7.06,7.07,88400.0,5.6743,5.6823,5.6743,5.6823,88400.0
2008-03-12 10:00:00,7.07,7.1,7.06,7.1,110800.0,5.6823,5.7065,5.6743,5.7065,110800.0
2008-03-12 10:05:00,7.09,7.09,7.06,7.06,49200.0,5.6984,5.6984,5.6743,5.6743,49200.0
2008-03-12 10:10:00,7.07,7.1,7.06,7.1,56000.0,5.6823,5.7065,5.6743,5.7065,56000.0
2008-03-12 10:15:00,7.1,7.12,7.08,7.12,310000.0,5.7065,5.7225,5.6904,5.7225,310000.0
2008-03-12 10:20:00,7.12,7.15,7.12,7.15,119200.0,5.7225,5.7466,5.7225,5.7466,119200.0
2008-03-12 10:25:00,7.15,7.15,7.11,7.11,67600.0,5.7466,5.7466,5.7145,5.7145,67600.0
2008-03-12 10:30:00,7.11,7.14,7.11,7.13,134800.0,5.7145,5.7386,5.7145,5.7306,134800.0
2008-03-12 10:35:00,7.13,7.14,7.12,7.14,159200.0,5.7306,5.7386,5.7225,5.7386,159200.0
2008-03-12 10:40:00,7.14,7.17,7.12,7.14,314000.0,5.7386,5.7627,5.7225,5.7386,314000.0
2008-03-12 10:45:00,7.15,7.17,7.14,7.15,120000.0,5.7466,5.7627,5.7386,5.7466,120000.0
2008-03-12 10:50:00,7.15,7.16,7.12,7.13,157200.0,5.7466,5.7547,5.7225,5.7306,157200.0
2008-03-12 10:55:00,7.13,7.14,7.13,7.14,127200.0,5.7306,5.7386,5.7306,5.7386,127200.0
2008-03-12 11:00:00,7.14,7.22,7.14,7.22,173200.0,5.7386,5.8029,5.7386,5.8029,173200.0
2008-03-12 11:05:00,7.22,7.24,7.21,7.21,162400.0,5.8029,5.819,5.7949,5.7949,162400.0
2008-03-12 11:10:00,7.21,7.28,7.21,7.26,160400.0,5.7949,5.8511,5.7949,5.8351,160400.0
2008-03-12 11:15:00,7.26,7.27,7.25,7.25,148000.0,5.8351,5.8431,5.827,5.827,148000.0
2008-03-12 11:20:00,7.25,7.25,7.23,7.24,95200.0,5.827,5.827,5.8109,5.819,95200.0
2008-03-12 11:25:00,7.24,7.27,7.24,7.26,79600.0,5.819,5.8431,5.819,5.8351,79600.0
2008-03-12 11:30:00,7.26,7.27,7.23,7.24,101200.0,5.8351,5.8431,5.8109,5.819,101200.0
2008-03-12 11:35:00,7.23,7.25,7.22,7.24,483600.0,5.8109,5.827,5.8029,5.819,483600.0
2008-03-12 11:40:00,7.24,7.27,7.21,7.26,358000.0,5.819,5.8431,5.7949,5.8351,358000.0
2008-03-12 11:45:00,7.26,7.27,7.23,7.24,143200.0,5.8351,5.8431,5.8109,5.819,143200.0
2008-03-12 11:50:00,7.24,7.24,7.22,7.23,38400.0,5.819,5.819,5.8029,5.8109,38400.0
2008-03-12 11:55:00,7.23,7.26,7.22,7.25,57600.0,5.8109,5.8351,5.8029,5.827,57600.0
2008-03-12 12:00:00,7.25,7.26,7.25,7.26,62400.0,5.827,5.8351,5.827,5.8351,62400.0
2008-03-12 12:05:00,7.26,7.26,7.24,7.25,58800.0,5.8351,5.8351,5.819,5.827,58800.0
2008-03-12 12:10:00,7.25,7.27,7.25,7.27,47200.0,5.827,5.8431,5.827,5.8431,47200.0
2008-03-12 12:15:00,7.27,7.27,7.24,7.24,66800.0,5.8431,5.8431,5.819,5.819,66800.0
2008-03-12 12:20:00,7.24,7.24,7.21,7.21,56000.0,5.819,5.819,5.7949,5.7949,56000.0
2008-03-12 12:25:00,7.21,7.21,7.2,7.2,64000.0,5.7949,5.7949,5.7868,5.7868,64000.0
2008-03-12 12:30:00,7.2,7.25,7.2,7.25,89200.0,5.7868,5.827,5.7868,5.827,89200.0
2008-03-12 12:35:00,7.25,7.28,7.25,7.27,54000.0,5.827,5.8511,5.827,5.8431,54000.0
2008-03-12 12:40:00,7.27,7.28,7.27,7.27,39600.0,5.8431,5.8511,5.8431,5.8431,39600.0
2008-03-12 12:45:00,7.27,7.27,7.22,7.22,46400.0,5.8431,5.8431,5.8029,5.8029,46400.0
2008-03-12 12:50:00,7.22,7.24,7.22,7.24,36000.0,5.8029,5.819,5.8029,5.819,36000.0
2008-03-12 12:55:00,7.24,7.26,7.24,7.26,31600.0,5.819,5.8351,5.819,5.8351,31600.0
2008-03-12 13:00:00,7.26,7.28,7.26,7.26,54400.0,5.8351,5.8511,5.8351,5.8351,54400.0
2008-03-12 13:05:00,7.26,7.26,7.22,7.22,22400.0,5.8351,5.8351,5.8029,5.8029,22400.0
2008-03-12 13:10:00,7.22,7.22,7.21,7.21,15600.0,5.8029,5.8029,5.7949,5.7949,15600.0
2008-03-12 13:15:00,7.21,7.23,7.21,7.23,42400.0,5.7949,5.8109,5.7949,5.8109,42400.0
2008-03-12 13:20:00,7.23,7.28,7.23,7.27,44400.0,5.8109,5.8511,5.8109,5.8431,44400.0
2008-03-12 13:25:00,7.27,7.28,7.25,7.25,41600.0,5.8431,5.8511,5.827,5.827,41600.0
2008-03-12 13:30:00,7.25,7.25,7.23,7.23,37200.0,5.827,5.827,5.8109,5.8109,37200.0
2008-03-12 13:35:00,7.23,7.24,7.21,7.21,68800.0,5.8109,5.819,5.7949,5.7949,68800.0
2008-03-12 13:40:00,7.21,7.21,7.18,7.19,118800.0,5.7949,5.7949,5.7708,5.7788,118800.0
2008-03-12 13:45:00,7.19,7.2,7.19,7.2,63600.0,5.7788,5.7868,5.7788,5.7868,63600.0
2008-03-12 13:50:00,7.2,7.2,7.19,7.2,124400.0,5.7868,5.7868,5.7788,5.7868,124400.0
2008-03-12 13:55:00,7.2,7.21,7.18,7.21,121600.0,5.7868,5.7949,5.7708,5.7949,121600.0
2008-03-12 14:00:00,7.2,7.2,7.18,7.18,104800.0,5.7868,5.7868,5.7708,5.7708,104800.0
2008-03-12 14:05:00,7.18,7.19,7.16,7.16,269600.0,5.7708,5.7788,5.7547,5.7547,269600.0
2008-03-12 14:10:00,7.16,7.21,7.15,7.2,332800.0,5.7547,5.7949,5.7466,5.7868,332800.0
2008-03-12 14:15:00,7.2,7.23,7.2,7.22,54800.0,5.7868,5.8109,5.7868,5.8029,54800.0
2008-03-12 14:20:00,7.22,7.23,7.21,7.22,50000.0,5.8029,5.8109,5.7949,5.8029,50000.0
2008-03-12 14:25:00,7.22,7.23,7.2,7.21,321600.0,5.8029,5.8109,5.7868,5.7949,321600.0
2008-03-12 14:30:00,7.21,7.24,7.2,7.24,156000.0,5.7949,5.819,5.7868,5.819,156000.0
2008-03-12 14:35:00,7.24,7.25,7.23,7.23,47600.0,5.819,5.827,5.8109,5.8109,47600.0
2008-03-12 14:40:00,7.23,7.26,7.23,7.25,59200.0,5.8109,5.8351,5.8109,5.827,59200.0
2008-03-12 14:45:00,7.25,7.25,7.24,7.25,40000.0,5.827,5.827,5.819,5.827,40000.0
2008-03-12 14:50:00,7.25,7.26,7.24,7.24,54400.0,5.827,5.8351,5.819,5.819,54400.0
2008-03-12 14:55:00,7.24,7.24,7.23,7.23,45200.0,5.819,5.819,5.8109,5.8109,45200.0
2008-03-12 15:00:00,7.23,7.23,7.2,7.21,52000.0,5.8109,5.8109,5.7868,5.7949,52000.0
2008-03-12 15:05:00,7.21,7.22,7.21,7.21,93600.0,5.7949,5.8029,5.7949,5.7949,93600.0
2008-03-12 15:10:00,7.21,7.21,7.19,7.2,82400.0,5.7949,5.7949,5.7788,5.7868,82400.0
2008-03-12 15:15:00,7.2,7.22,7.19,7.2,300000.0,5.7868,5.8029,5.7788,5.7868,300000.0
2008-03-12 15:20:00,7.21,7.21,7.18,7.18,80000.0,5.7949,5.7949,5.7708,5.7708,80000.0
2008-03-12 15:25:00,7.18,7.2,7.17,7.17,110000.0,5.7708,5.7868,5.7627,5.7627,110000.0
2008-03-12 15:30:00,7.17,7.17,7.15,7.15,174800.0,5.7627,5.7627,5.7466,5.7466,174800.0
2008-03-12 15:35:00,7.15,7.15,7.12,7.13,165200.0,5.7466,5.7466,5.7225,5.7306,165200.0
2008-03-12 15:40:00,7.13,7.14,7.12,7.12,280800.0,5.7306,5.7386,5.7225,5.7225,280800.0
2008-03-12 15:45:00,7.12,7.14,7.11,7.14,251200.0,5.7225,5.7386,5.7145,5.7386,251200.0
2008-03-12 15:50:00,7.14,7.15,7.13,7.13,261600.0,5.7386,5.7466,5.7306,5.7306,261600.0
2008-03-12 15:55:00,7.13,7.13,7.1,7.12,549200.0,5.7306,5.7306,5.7065,5.7225,549200.0
2008-03-13 09:30:00,7.04,7.04,6.9,6.97,76400.0,5.6582,5.6582,5.5457,5.602,76400.0
2008-03-13 09:35:00,6.97,7.03,6.97,7.02,286400.0,5.602,5.6502,5.602,5.6422,286400.0
2008-03-13 09:40:00,7.02,7.03,7.0,7.0,219600.0,5.6422,5.6502,5.6261,5.6261,219600.0
2008-03-13 09:45:00,7.01,7.06,7.01,7.06,90400.0,5.6341,5.6743,5.6341,5.6743,90400.0
2008-03-13 09:50:00,7.06,7.06,7.04,7.04,181200.0,5.6743,5.6743,5.6582,5.6582,181200.0
2008-03-13 09:55:00,7.04,7.05,6.99,6.99,146800.0,5.6582,5.6663,5.6181,5.6181,146800.0
2008-03-13 10:00:00,6.99,7.0,6.96,7.0,75600.0,5.6181,5.6261,5.5939,5.6261,75600.0
2008-03-13 10:05:00,7.01,7.02,6.98,7.02,30800.0,5.6341,5.6422,5.61,5.6422,30800.0
2008-03-13 10:10:00,7.02,7.08,7.02,7.06,128800.0,5.6422,5.6904,5.6422,5.6743,128800.0
2008-03-13 10:15:00,7.06,7.07,6.99,6.99,278400.0,5.6743,5.6823,5.6181,5.6181,278400.0
2008-03-13 10:20:00,6.98,6.99,6.97,6.98,115600.0,5.61,5.6181,5.602,5.61,115600.0
2008-03-13 10:25:00,6.98,7.01,6.96,7.01,81600.0,5.61,5.6341,5.5939,5.6341,81600.0
2008-03-13 10:30:00,7.01,7.03,6.99,7.01,84400.0,5.6341,5.6502,5.6181,5.6341,84400.0
2008-03-13 10:35:00,7.01,7.01,6.96,6.98,46000.0,5.6341,5.6341,5.5939,5.61,46000.0
2008-03-13 10:40:00,6.98,7.01,6.98,6.99,59600.0,5.61,5.6341,5.61,5.6181,59600.0
2008-03-13 10:45:00,6.99,7.03,6.98,7.0,29600.0,5.6181,5.6502,5.61,5.6261,29600.0
2008-03-13 10:50:00,6.99,7.0,6.99,7.0,22800.0,5.6181,5.6261,5.6181,5.6261,22800.0
2008-03-13 10:55:00,7.0,7.03,7.0,7.02,25600.0,5.6261,5.6502,5.6261,5.6422,25600.0
2008-03-13 11:00:00,7.02,7.03,7.02,7.02,43200.0,5.6422,5.6502,5.6422,5.6422,43200.0
2008-03-13 11:05:00,7.02,7.11,7.02,7.08,116000.0,5.6422,5.7145,5.6422,5.6904,116000.0
2008-03-13 11:10:00,7.09,7.17,7.08,7.11,234800.0,5.6984,5.7627,5.6904,5.7145,234800.0
2008-03-13 11:15:00,7.11,7.11,7.05,7.05,70000.0,5.7145,5.7145,5.6663,5.6663,70000.0
2008-03-13 11:20:00,7.05,7.16,7.05,7.15,96400.0,5.6663,5.7547,5.6663,5.7466,96400.0
2008-03-13 11:25:00,7.15,7.16,7.11,7.13,148400.0,5.7466,5.7547,5.7145,5.7306,148400.0
2008-03-13 11:30:00,7.13,7.13,7.1,7.12,41200.0,5.7306,5.7306,5.7065,5.7225,41200.0
2008-03-13 11:35:00,7.12,7.13,7.1,7.13,58800.0,5.7225,5.7306,5.7065,5.7306,58800.0
2008-03-13 11:40:00,7.12,7.14,7.12,7.12,62400.0,5.7225,5.7386,5.7225,5.7225,62400.0
2008-03-13 11:45:00,7.13,7.13,7.09,7.1,32000.0,5.7306,5.7306,5.6984,5.7065,32000.0
2008-03-13 11:50:00,7.1,7.13,7.1,7.12,42800.0,5.7065,5.7306,5.7065,5.7225,42800.0
2008-03-13 11:55:00,7.12,7.13,7.12,7.12,19200.0,5.7225,5.7306,5.7225,5.7225,19200.0
2008-03-13 12:00:00,7.12,7.17,7.12,7.17,87600.0,5.7225,5.7627,5.7225,5.7627,87600.0
2008-03-13 12:05:00,7.16,7.17,7.15,7.16,89600.0,5.7547,5.7627,5.7466,5.7547,89600.0
2008-03-13 12:10:00,7.16,7.19,7.16,7.18,79600.0,5.7547,5.7788,5.7547,5.7708,79600.0
2008-03-13 12:15:00,7.18,7.19,7.18,7.18,99200.0,5.7708,5.7788,5.7708,5.7708,99200.0
2008-03-13 12:20:00,7.18,7.18,7.15,7.15,57200.0,5.7708,5.7708,5.7466,5.7466,57200.0
2008-03-13 12:25:00,7.15,7.15,7.12,7.13,52400.0,5.7466,5.7466,5.7225,5.7306,52400.0
2008-03-13 12:30:00,7.14,7.18,7.14,7.18,76800.0,5.7386,5.7708,5.7386,5.7708,76800.0
2008-03-13 12:35:00,7.18,7.21,7.17,7.2,72800.0,5.7708,5.7949,5.7627,5.7868,72800.0
2008-03-13 12:40:00,7.19,7.2,7.12,7.12,100400.0,5.7788,5.7868,5.7225,5.7225,100400.0
2008-03-13 12:45:00,7.12,7.12,7.1,7.12,100400.0,5.7225,5.7225,5.7065,5.7225,100400.0
2008-03-13 12:50:00,7.12,7.13,7.1,7.13,83600.0,5.7225,5.7306,5.7065,5.7306,83600.0
2008-03-13 12:55:00,7.13,7.15,7.11,7.15,54800.0,5.7306,5.7466,5.7145,5.7466,54800.0
2008-03-13 13:00:00,7.15,7.16,7.14,7.14,66800.0,5.7466,5.7547,5.7386,5.7386,66800.0
2008-03-13 13:05:00,7.13,7.2,7.13,7.18,79200.0,5.7306,5.7868,5.7306,5.7708,79200.0
2008-03-13 13:10:00,7.18,7.21,7.17,7.17,69600.0,5.7708,5.7949,5.7627,5.7627,69600.0
2008-03-13 13:15:00,7.17,7.18,7.16,7.17,142400.0,5.7627,5.7708,5.7547,5.7627,142400.0
2008-03-13 13:20:00,7.18,7.21,7.16,7.2,97600.0,5.7708,5.7949,5.7547,5.7868,97600.0
2008-03-13 13:25:00,7.2,7.26,7.2,7.25,123600.0,5.7868,5.8351,5.7868,5.827,123600.0
2008-03-13 13:30:00,7.25,7.26,7.24,7.24,141200.0,5.827,5.8351,5.819,5.819,141200.0
2008-03-13 13:35:00,7.24,7.26,7.23,7.25,138000.0,5.819,5.8351,5.8109,5.827,138000.0
2008-03-13 13:40:00,7.25,7.26,7.23,7.23,189600.0,5.827,5.8351,5.8109,5.8109,189600.0
2008-03-13 13:45:00,7.23,7.24,7.17,7.17,129200.0,5.8109,5.819,5.7627,5.7627,129200.0
2008-03-13 13:50:00,7.17,7.22,7.17,7.22,50400.0,5.7627,5.8029,5.7627,5.8029,50400.0
2008-03-13 13:55:00,7.23,7.28,7.23,7.25,80400.0,5.8109,5.8511,5.8109,5.827,80400.0
2008-03-13 14:00:00,7.24,7.25,7.2,7.22,76800.0,5.819,5.827,5.7868,5.8029,76800.0
2008-03-13 14:05:00,7.22,7.25,7.22,7.24,58400.0,5.8029,5.827,5.8029,5.819,58400.0
2008-03-13 14:10:00,7.23,7.26,7.23,7.25,91200.0,5.8109,5.8351,5.8109,5.827,91200.0
2008-03-13 14:15:00,7.25,7.27,7.22,7.24,83600.0,5.827,5.8431,5.8029,5.819,83600.0
2008-03-13 14:20:00,7.23,7.26,7.23,7.24,63200.0,5.8109,5.8351,5.8109,5.819,63200.0
2008-03-13 14:25:00,7.24,7.24,7.21,7.23,156000.0,5.819,5.819,5.7949,5.8109,156000.0
2008-03-13 14:30:00,7.23,7.23,7.2,7.2,63600.0,5.8109,5.8109,5.7868,5.7868,63600.0
2008-03-13 14:35:00,7.2,7.22,7.18,7.21,58000.0,5.7868,5.8029,5.7708,5.7949,58000.0
2008-03-13 14:40:00,7.21,7.22,7.2,7.21,39200.0,5.7949,5.8029,5.7868,5.7949,39200.0
2008-03-13 14:45:00,7.21,7.22,7.2,7.22,39600.0,5.7949,5.8029,5.7868,5.8029,39600.0
2008-03-13 14:50:00,7.22,7.23,7.21,7.22,48400.0,5.8029,5.8109,5.7949,5.8029,48400.0
2008-03-13 14:55:00,7.22,7.24,7.22,7.24,56400.0,5.8029,5.819,5.8029,5.819,56400.0
2008-03-13 15:00:00,7.24,7.25,7.2,7.2,124800.0,5.819,5.827,5.7868,5.7868,124800.0
2008-03-13 15:05:00,7.2,7.23,7.19,7.22,160800.0,5.7868,5.8109,5.7788,5.8029,160800.0
2008-03-13 15:10:00,7.22,7.22,7.2,7.22,158800.0,5.8029,5.8029,5.7868,5.8029,158800.0
2008-03-13 15:15:00,7.22,7.22,7.17,7.18,183600.0,5.8029,5.8029,5.7627,5.7708,183600.0
2008-03-13 15:20:00,7.18,7.19,7.16,7.19,163200.0,5.7708,5.7788,5.7547,5.7788,163200.0
2008-03-13 15:25:00,7.19,7.24,7.19,7.21,115200.0,5.7788,5.819,5.7788,5.7949,115200.0
2008-03-13 15:30:00,7.22,7.23,7.18,7.19,129600.0,5.8029,5.8109,5.7708,5.7788,129600.0
2008-03-13 15:35:00,7.19,7.23,7.18,7.23,54800.0,5.7788,5.8109,5.7708,5.8109,54800.0
2008-03-13 15:40:00,7.23,7.24,7.21,7.21,123200.0,5.8109,5.819,5.7949,5.7949,123200.0
2008-03-13 15:45:00,7.21,7.21,7.17,7.2,154400.0,5.7949,5.7949,5.7627,5.7868,154400.0
2008-03-13 15:50:00,7.19,7.22,7.19,7.21,145600.0,5.7788,5.8029,5.7788,5.7949,145600.0
2008-03-13 15:55:00,7.21,7.23,7.21,7.23,148000.0,5.7949,5.8109,5.7949,5.8109,148000.0
2008-03-14 09:30:00,7.27,7.27,7.16,7.16,82000.0,5.8431,5.8431,5.7547,5.7547,82000.0
2008-03-14 09:35:00,7.16,7.21,7.13,7.16,118400.0,5.7547,5.7949,5.7306,5.7547,118400.0
2008-03-14 09:40:00,7.15,7.19,7.12,7.14,176400.0,5.7466,5.7788,5.7225,5.7386,176400.0
2008-03-14 09:45:00,7.13,7.13,7.04,7.04,259200.0,5.7306,5.7306,5.6582,5.6582,259200.0
2008-03-14 09:50:00,7.04,7.05,7.01,7.01,194000.0,5.6582,5.6663,5.6341,5.6341,194000.0
2008-03-14 09:55:00,7.01,7.02,6.93,6.93,201600.0,5.6341,5.6422,5.5698,5.5698,201600.0
2008-03-14 10:00:00,6.93,7.06,6.9,7.05,135600.0,5.5698,5.6743,5.5457,5.6663,135600.0
2008-03-14 10:05:00,7.05,7.13,6.99,7.12,319200.0,5.6663,5.7306,5.6181,5.7225,319200.0
2008-03-14 10:10:00,7.12,7.13,7.01,7.06,277600.0,5.7225,5.7306,5.6341,5.6743,277600.0
2008-03-14 10:15:00,7.06,7.12,7.05,7.09,97600.0,5.6743,5.7225,5.6663,5.6984,97600.0
2008-03-14 10:20:00,7.08,7.09,7.04,7.07,152800.0,5.6904,5.6984,5.6582,5.6823,152800.0
2008-03-14 10:25:00,7.07,7.07,7.04,7.06,230000.0,5.6823,5.6823,5.6582,5.6743,230000.0
2008-03-14 10:30:00,7.05,7.09,7.04,7.05,101600.0,5.6663,5.6984,5.6582,5.6663,101600.0
2008-03-14 10:35:00,7.05,7.08,7.02,7.02,118400.0,5.6663,5.6904,5.6422,5.6422,118400.0
2008-03-14 10:40:00,7.02,7.05,6.98,7.04,114000.0,5.6422,5.6663,5.61,5.6582,114000.0
2008-03-14 10:45:00,7.05,7.06,7.03,7.03,174000.0,5.6663,5.6743,5.6502,5.6502,174000.0
2008-03-14 10:50:00,7.04,7.06,7.04,7.06,201600.0,5.6582,5.6743,5.6582,5.6743,201600.0
2008-03-14 10:55:00,7.06,7.06,7.01,7.05,195200.0,5.6743,5.6743,5.6341,5.6663,195200.0
2008-03-14 11:00:00,7.04,7.06,7.03,7.05,75600.0,5.6582,5.6743,5.6502,5.6663,75600.0
2008-03-14 11:05:00,7.04,7.07,7.04,7.07,80000.0,5.6582,5.6823,5.6582,5.6823,80000.0
2008-03-14 11:10:00,7.06,7.08,7.05,7.06,99200.0,5.6743,5.6904,5.6663,5.6743,99200.0
2008-03-14 11:15:00,7.06,7.06,7.02,7.05,120000.0,5.6743,5.6743,5.6422,5.6663,120000.0
2008-03-14 11:20:00,7.05,7.08,7.04,7.05,74800.0,5.6663,5.6904,5.6582,5.6663,74800.0
2008-03-14 11:25:00,7.05,7.06,7.04,7.05,78800.0,5.6663,5.6743,5.6582,5.6663,78800.0
2008-03-14 11:30:00,7.05,7.06,7.02,7.03,184400.0,5.6663,5.6743,5.6422,5.6502,184400.0
2008-03-14 11:35:00,7.03,7.05,7.02,7.05,195200.0,5.6502,5.6663,5.6422,5.6663,195200.0
2008-03-14 11:40:00,7.05,7.07,7.04,7.07,113200.0,5.6663,5.6823,5.6582,5.6823,113200.0
2008-03-14 11:45:00,7.07,7.13,7.07,7.12,158800.0,5.6823,5.7306,5.6823,5.7225,158800.0
2008-03-14 11:50:00,7.11,7.12,7.05,7.05,70000.0,5.7145,5.7225,5.6663,5.6663,70000.0
2008-03-14 11:55:00,7.05,7.07,7.03,7.05,62800.0,5.6663,5.6823,5.6502,5.6663,62800.0
2008-03-14 12:00:00,7.04,7.08,7.04,7.07,72400.0,5.6582,5.6904,5.6582,5.6823,72400.0
2008-03-14 12:05:00,7.06,7.12,7.06,7.12,132400.0,5.6743,5.7225,5.6743,5.7225,132400.0
2008-03-14 12:10:00,7.12,7.14,7.11,7.13,66400.0,5.7225,5.7386,5.7145,5.7306,66400.0
2008-03-14 12:15:00,7.13,7.13,7.1,7.1,50400.0,5.7306,5.7306,5.7065,5.7065,50400.0
2008-03-14 12:20:00,7.1,7.1,7.06,7.07,83600.0,5.7065,5.7065,5.6743,5.6823,83600.0
2008-03-14 12:25:00,7.07,7.09,7.05,7.07,122800.0,5.6823,5.6984,5.6663,5.6823,122800.0
2008-03-14 12:30:00,7.06,7.06,7.03,7.03,118000.0,5.6743,5.6743,5.6502,5.6502,118000.0
2008-03-14 12:35:00,7.03,7.03,7.0,7.01,151600.0,5.6502,5.6502,5.6261,5.6341,151600.0
2008-03-14 12:40:00,7.01,7.02,6.98,7.0,197600.0,5.6341,5.6422,5.61,5.6261,197600.0
2008-03-14 12:45:00,7.0,7.03,6.99,7.03,147600.0,5.6261,5.6502,5.6181,5.6502,147600.0
2008-03-14 12:50:00,7.02,7.05,7.01,7.02,239600.0,5.6422,5.6663,5.6341,5.6422,239600.0
2008-03-14 12:55:00,7.02,7.02,6.98,7.0,169200.0,5.6422,5.6422,5.61,5.6261,169200.0
2008-03-14 13:00:00,6.99,7.01,6.97,7.01,132400.0,5.6181,5.6341,5.602,5.6341,132400.0
2008-03-14 13:05:00,7.01,7.01,6.98,7.0,77600.0,5.6341,5.6341,5.61,5.6261,77600.0
2008-03-14 13:10:00,7.0,7.0,6.98,6.98,52400.0,5.6261,5.6261,5.61,5.61,52400.0
2008-03-14 13:15:00,6.98,7.01,6.97,6.99,76800.0,5.61,5.6341,5.602,5.6181,76800.0
2008-03-14 13:20:00,7.0,7.0,6.97,6.99,39200.0,5.6261,5.6261,5.602,5.6181,39200.0
2008-03-14 13:25:00,6.98,7.03,6.98,7.01,66400.0,5.61,5.6502,5.61,5.6341,66400.0
2008-03-14 13:30:00,7.01,7.01,6.99,6.99,84800.0,5.6341,5.6341,5.6181,5.6181,84800.0
2008-03-14 13:35:00,6.99,7.04,6.98,7.04,130400.0,5.6181,5.6582,5.61,5.6582,130400.0
2008-03-14 13:40:00,7.04,7.04,7.02,7.03,97600.0,5.6582,5.6582,5.6422,5.6502,97600.0
2008-03-14 13:45:00,7.03,7.05,7.02,7.02,62800.0,5.6502,5.6663,5.6422,5.6422,62800.0
2008-03-14 13:50:00,7.02,7.02,6.99,6.99,80800.0,5.6422,5.6422,5.6181,5.6181,80800.0
2008-03-14 13:55:00,6.99,7.02,6.98,6.98,184000.0,5.6181,5.6422,5.61,5.61,184000.0
2008-03-14 14:00:00,6.98,7.0,6.97,6.99,113200.0,5.61,5.6261,5.602,5.6181,113200.0
2008-03-14 14:05:00,6.99,7.01,6.97,6.98,84800.0,5.6181,5.6341,5.602,5.61,84800.0
2008-03-14 14:10:00,6.98,6.98,6.95,6.95,140000.0,5.61,5.61,5.5859,5.5859,140000.0
2008-03-14 14:15:00,6.95,6.98,6.95,6.96,116000.0,5.5859,5.61,5.5859,5.5939,116000.0
2008-03-14 14:20:00,6.96,6.96,6.94,6.95,74800.0,5.5939,5.5939,5.5779,5.5859,74800.0
2008-03-14 14:25:00,6.94,6.94,6.92,6.94,172400.0,5.5779,5.5779,5.5618,5.5779,172400.0
2008-03-14 14:30:00,6.93,6.95,6.92,6.94,112400.0,5.5698,5.5859,5.5618,5.5779,112400.0
2008-03-14 14:35:00,6.94,6.94,6.89,6.9,228400.0,5.5779,5.5779,5.5377,5.5457,228400.0
2008-03-14 14:40:00,6.9,6.98,6.88,6.97,240000.0,5.5457,5.61,5.5296,5.602,240000.0
2008-03-14 14:45:00,6.97,7.0,6.93,6.94,137200.0,5.602,5.6261,5.5698,5.5779,137200.0
2008-03-14 14:50:00,6.94,6.96,6.93,6.94,84000.0,5.5779,5.5939,5.5698,5.5779,84000.0
2008-03-14 14:55:00,6.95,6.98,6.95,6.96,78400.0,5.5859,5.61,5.5859,5.5939,78400.0
2008-03-14 15:00:00,6.96,6.99,6.95,6.99,98400.0,5.5939,5.6181,5.5859,5.6181,98400.0
2008-03-14 15:05:00,6.99,7.01,6.98,7.01,92000.0,5.6181,5.6341,5.61,5.6341,92000.0
2008-03-14 15:10:00,7.01,7.05,7.0,7.04,208800.0,5.6341,5.6663,5.6261,5.6582,208800.0
2008-03-14 15:15:00,7.04,7.09,7.04,7.07,218800.0,5.6582,5.6984,5.6582,5.6823,218800.0
2008-03-14 15:20:00,7.07,7.09,7.04,7.08,220000.0,5.6823,5.6984,5.6582,5.6904,220000.0
2008-03-14 15:25:00,7.08,7.14,7.08,7.11,178000.0,5.6904,5.7386,5.6904,5.7145,178000.0
2008-03-14 15:30:00,7.11,7.12,7.02,7.05,123200.0,5.7145,5.7225,5.6422,5.6663,123200.0
2008-03-14 15:35:00,7.05,7.09,7.04,7.06,112400.0,5.6663,5.6984,5.6582,5.6743,112400.0
2008-03-14 15:40:00,7.06,7.06,7.03,7.03,113200.0,5.6743,5.6743,5.6502,5.6502,113200.0
2008-03-14 15:45:00,7.02,7.04,7.01,7.03,138000.0,5.6422,5.6582,5.6341,5.6502,138000.0
2008-03-14 15:50:00,7.04,7.05,7.01,7.05,189600.0,5.6582,5.6663,5.6341,5.6663,189600.0
2008-03-14 15:55:00,7.04,7.08,7.04,7.04,189600.0,5.6582,5.6904,5.6582,5.6582,189600.0
2008-03-17 09:30:00,6.88,6.96,6.82,6.95,67200.0,5.5296,5.5939,5.4814,5.5859,67200.0
2008-03-17 09:35:00,6.94,6.95,6.88,6.88,82800.0,5.5779,5.5859,5.5296,5.5296,82800.0
2008-03-17 09:40:00,6.88,6.93,6.83,6.83,106400.0,5.5296,5.5698,5.4895,5.4895,106400.0
2008-03-17 09:45:00,6.83,6.88,6.82,6.88,80400.0,5.4895,5.5296,5.4814,5.5296,80400.0
2008-03-17 09:50:00,6.88,6.93,6.88,6.89,169600.0,5.5296,5.5698,5.5296,5.5377,169600.0
2008-03-17 09:55:00,6.89,6.89,6.84,6.89,134000.0,5.5377,5.5377,5.4975,5.5377,134000.0
2008-03-17 10:00:00,6.9,6.95,6.9,6.94,143200.0,5.5457,5.5859,5.5457,5.5779,143200.0
2008-03-17 10:05:00,6.94,6.97,6.93,6.95,108800.0,5.5779,5.602,5.5698,5.5859,108800.0
2008-03-17 10:10:00,6.95,6.97,6.95,6.96,127200.0,5.5859,5.602,5.5859,5.5939,127200.0
2008-03-17 10:15:00,6.96,6.97,6.94,6.97,61600.0,5.5939,5.602,5.5779,5.602,61600.0
2008-03-17 10:20:00,6.97,7.0,6.97,6.99,101200.0,5.602,5.6261,5.602,5.6181,101200.0
2008-03-17 10:25:00,6.99,7.0,6.97,6.98,111200.0,5.6181,5.6261,5.602,5.61,111200.0
2008-03-17 10:30:00,6.98,7.0,6.91,6.91,89200.0,5.61,5.6261,5.5538,5.5538,89200.0
2008-03-17 10:35:00,6.91,6.93,6.88,6.93,68000.0,5.5538,5.5698,5.5296,5.5698,68000.0
2008-03-17 10:40:00,6.93,6.96,6.93,6.94,98400.0,5.5698,5.5939,5.5698,5.5779,98400.0
2008-03-17 10:45:00,6.95,6.95,6.92,6.94,126000.0,5.5859,5.5859,5.5618,5.5779,126000.0
2008-03-17 10:50:00,6.94,6.96,6.93,6.93,108400.0,5.5779,5.5939,5.5698,5.5698,108400.0
2008-03-17 10:55:00,6.93,6.96,6.86,6.88,95600.0,5.5698,5.5939,5.5136,5.5296,95600.0
2008-03-17 11:00:00,6.88,6.89,6.84,6.84,152000.0,5.5296,5.5377,5.4975,5.4975,152000.0
2008-03-17 11:05:00,6.84,6.92,6.83,6.91,214400.0,5.4975,5.5618,5.4895,5.5538,214400.0
2008-03-17 11:10:00,6.91,6.93,6.89,6.9,260000.0,5.5538,5.5698,5.5377,5.5457,260000.0
2008-03-17 11:15:00,6.9,6.9,6.86,6.87,110000.0,5.5457,5.5457,5.5136,5.5216,110000.0
2008-03-17 11:20:00,6.87,6.88,6.85,6.85,124000.0,5.5216,5.5296,5.5055,5.5055,124000.0
2008-03-17 11:25:00,6.85,6.86,6.84,6.86,91200.0,5.5055,5.5136,5.4975,5.5136,91200.0
2008-03-17 11:30:00,6.86,6.86,6.85,6.85,82800.0,5.5136,5.5136,5.5055,5.5055,82800.0
2008-03-17 11:35:00,6.85,6.87,6.84,6.85,115200.0,5.5055,5.5216,5.4975,5.5055,115200.0
2008-03-17 11:40:00,6.85,6.85,6.83,6.84,146000.0,5.5055,5.5055,5.4895,5.4975,146000.0
2008-03-17 11:45:00,6.85,6.85,6.84,6.85,75600.0,5.5055,5.5055,5.4975,5.5055,75600.0
2008-03-17 11:50:00,6.85,6.85,6.82,6.82,54800.0,5.5055,5.5055,5.4814,5.4814,54800.0
2008-03-17 11:55:00,6.82,6.82,6.79,6.79,76400.0,5.4814,5.4814,5.4573,5.4573,76400.0
2008-03-17 12:00:00,6.79,6.8,6.77,6.8,133200.0,5.4573,5.4653,5.4412,5.4653,133200.0
2008-03-17 12:05:00,6.81,6.83,6.8,6.82,119200.0,5.4734,5.4895,5.4653,5.4814,119200.0
2008-03-17 12:10:00,6.82,6.83,6.8,6.8,61200.0,5.4814,5.4895,5.4653,5.4653,61200.0
2008-03-17 12:15:00,6.8,6.82,6.8,6.81,62800.0,5.4653,5.4814,5.4653,5.4734,62800.0
2008-03-17 12:20:00,6.81,6.81,6.77,6.77,77600.0,5.4734,5.4734,5.4412,5.4412,77600.0
2008-03-17 12:25:00,6.77,6.8,6.77,6.79,46800.0,5.4412,5.4653,5.4412,5.4573,46800.0
2008-03-17 12:30:00,6.79,6.82,6.78,6.8,47200.0,5.4573,5.4814,5.4493,5.4653,47200.0
2008-03-17 12:35:00,6.8,6.82,6.79,6.81,72800.0,5.4653,5.4814,5.4573,5.4734,72800.0
2008-03-17 12:40:00,6.81,6.82,6.8,6.8,69600.0,5.4734,5.4814,5.4653,5.4653,69600.0
2008-03-17 12:45:00,6.8,6.81,6.79,6.8,78400.0,5.4653,5.4734,5.4573,5.4653,78400.0
2008-03-17 12:50:00,6.8,6.81,6.79,6.8,64000.0,5.4653,5.4734,5.4573,5.4653,64000.0
2008-03-17 12:55:00,6.8,6.82,6.8,6.81,47600.0,5.4653,5.4814,5.4653,5.4734,47600.0
2008-03-17 13:00:00,6.81,6.81,6.78,6.79,102000.0,5.4734,5.4734,5.4493,5.4573,102000.0
2008-03-17 13:05:00,6.79,6.79,6.76,6.79,78800.0,5.4573,5.4573,5.4332,5.4573,78800.0
2008-03-17 13:10:00,6.79,6.79,6.75,6.75,118800.0,5.4573,5.4573,5.4252,5.4252,118800.0
2008-03-17 13:15:00,6.75,6.78,6.73,6.74,104400.0,5.4252,5.4493,5.4091,5.4171,104400.0
2008-03-17 13:20:00,6.75,6.75,6.71,6.72,143600.0,5.4252,5.4252,5.393,5.401,143600.0
2008-03-17 13:25:00,6.72,6.77,6.72,6.75,142000.0,5.401,5.4412,5.401,5.4252,142000.0
2008-03-17 13:30:00,6.75,6.76,6.73,6.76,45200.0,5.4252,5.4332,5.4091,5.4332,45200.0
2008-03-17 13:35:00,6.75,6.77,6.74,6.74,71600.0,5.4252,5.4412,5.4171,5.4171,71600.0
2008-03-17 13:40:00,6.74,6.76,6.73,6.76,82800.0,5.4171,5.4332,5.4091,5.4332,82800.0
2008-03-17 13:45:00,6.76,6.79,6.76,6.77,73200.0,5.4332,5.4573,5.4332,5.4412,73200.0
2008-03-17 13:50:00,6.78,6.78,6.75,6.78,70800.0,5.4493,5.4493,5.4252,5.4493,70800.0
2008-03-17 13:55:00,6.77,6.81,6.77,6.81,92800.0,5.4412,5.4734,5.4412,5.4734,92800.0
2008-03-17 14:00:00,6.81,6.83,6.8,6.83,178400.0,5.4734,5.4895,5.4653,5.4895,178400.0
2008-03-17 14:05:00,6.82,6.85,6.82,6.84,81600.0,5.4814,5.5055,5.4814,5.4975,81600.0
2008-03-17 14:10:00,6.84,6.84,6.78,6.78,54000.0,5.4975,5.4975,5.4493,5.4493,54000.0
2008-03-17 14:15:00,6.78,6.81,6.78,6.8,54000.0,5.4493,5.4734,5.4493,5.4653,54000.0
2008-03-17 14:20:00,6.8,6.83,6.8,6.81,66800.0,5.4653,5.4895,5.4653,5.4734,66800.0
2008-03-17 14:25:00,6.81,6.81,6.79,6.79,47200.0,5.4734,5.4734,5.4573,5.4573,47200.0
2008-03-17 14:30:00,6.79,6.81,6.77,6.79,63600.0,5.4573,5.4734,5.4412,5.4573,63600.0
2008-03-17 14:35:00,6.79,6.84,6.79,6.84,53600.0,5.4573,5.4975,5.4573,5.4975,53600.0
2008-03-17 14:40:00,6.84,6.86,6.83,6.84,69200.0,5.4975,5.5136,5.4895,5.4975,69200.0
2008-03-17 14:45:00,6.84,6.85,6.82,6.83,79600.0,5.4975,5.5055,5.4814,5.4895,79600.0
2008-03-17 14:50:00,6.83,6.87,6.83,6.84,165600.0,5.4895,5.5216,5.4895,5.4975,165600.0
2008-03-17 14:55:00,6.83,6.89,6.83,6.87,215600.0,5.4895,5.5377,5.4895,5.5216,215600.0
2008-03-17 15:00:00,6.88,6.89,6.85,6.87,206400.0,5.5296,5.5377,5.5055,5.5216,206400.0
2008-03-17 15:05:00,6.87,6.9,6.87,6.87,216800.0,5.5216,5.5457,5.5216,5.5216,216800.0
2008-03-17 15:10:00,6.87,6.87,6.84,6.84,120400.0,5.5216,5.5216,5.4975,5.4975,120400.0
2008-03-17 15:15:00,6.85,6.87,6.83,6.87,123600.0,5.5055,5.5216,5.4895,5.5216,123600.0
2008-03-17 15:20:00,6.87,6.91,6.86,6.89,149600.0,5.5216,5.5538,5.5136,5.5377,149600.0
2008-03-17 15:25:00,6.89,6.93,6.87,6.87,162400.0,5.5377,5.5698,5.5216,5.5216,162400.0
2008-03-17 15:30:00,6.87,6.9,6.87,6.9,170000.0,5.5216,5.5457,5.5216,5.5457,170000.0
2008-03-17 15:35:00,6.9,6.93,6.88,6.89,222000.0,5.5457,5.5698,5.5296,5.5377,222000.0
2008-03-17 15:40:00,6.89,6.93,6.89,6.9,280000.0,5.5377,5.5698,5.5377,5.5457,280000.0
2008-03-17 15:45:00,6.9,6.91,6.88,6.9,219600.0,5.5457,5.5538,5.5296,5.5457,219600.0
2008-03-17 15:50:00,6.9,6.92,6.89,6.92,273600.0,5.5457,5.5618,5.5377,5.5618,273600.0
2008-03-17 15:55:00,6.92,6.92,6.86,6.86,284000.0,5.5618,5.5618,5.5136,5.5136,284000.0
2008-03-18 09:30:00,6.9,7.02,6.9,7.02,73600.0,5.5457,5.6422,5.5457,5.6422,73600.0
2008-03-18 09:35:00,7.03,7.05,6.93,6.93,72400.0,5.6502,5.6663,5.5698,5.5698,72400.0
2008-03-18 09:40:00,6.93,6.98,6.92,6.98,90400.0,5.5698,5.61,5.5618,5.61,90400.0
2008-03-18 09:45:00,6.98,7.02,6.95,7.0,116400.0,5.61,5.6422,5.5859,5.6261,116400.0
2008-03-18 09:50:00,7.01,7.01,6.98,6.99,65200.0,5.6341,5.6341,5.61,5.6181,65200.0
2008-03-18 09:55:00,6.99,7.0,6.98,7.0,106000.0,5.6181,5.6261,5.61,5.6261,106000.0
2008-03-18 10:00:00,7.0,7.0,6.99,6.99,97600.0,5.6261,5.6261,5.6181,5.6181,97600.0
2008-03-18 10:05:00,6.99,7.0,6.98,6.99,93200.0,5.6181,5.6261,5.61,5.6181,93200.0
2008-03-18 10:10:00,6.99,6.99,6.97,6.98,108800.0,5.6181,5.6181,5.602,5.61,108800.0
2008-03-18 10:15:00,6.98,7.0,6.96,6.97,204400.0,5.61,5.6261,5.5939,5.602,204400.0
2008-03-18 10:20:00,6.97,6.97,6.96,6.97,138800.0,5.602,5.602,5.5939,5.602,138800.0
2008-03-18 10:25:00,6.97,7.0,6.95,6.99,162800.0,5.602,5.6261,5.5859,5.6181,162800.0
2008-03-18 10:30:00,6.99,7.01,6.99,7.0,63200.0,5.6181,5.6341,5.6181,5.6261,63200.0
2008-03-18 10:35:00,7.01,7.01,7.0,7.0,76000.0,5.6341,5.6341,5.6261,5.6261,76000.0
2008-03-18 10:40:00,7.01,7.01,7.0,7.0,87600.0,5.6341,5.6341,5.6261,5.6261,87600.0
2008-03-18 10:45:00,7.0,7.01,6.99,7.0,116000.0,5.6261,5.6341,5.6181,5.6261,116000.0
2008-03-18 10:50:00,7.0,7.01,7.0,7.0,121200.0,5.6261,5.6341,5.6261,5.6261,121200.0
2008-03-18 10:55:00,7.0,7.04,7.0,7.0,152000.0,5.6261,5.6582,5.6261,5.6261,152000.0
2008-03-18 11:00:00,7.0,7.04,7.0,7.03,72000.0,5.6261,5.6582,5.6261,5.6502,72000.0
2008-03-18 11:05:00,7.03,7.04,7.03,7.03,76800.0,5.6502,5.6582,5.6502,5.6502,76800.0
2008-03-18 11:10:00,7.03,7.03,7.0,7.01,61600.0,5.6502,5.6502,5.6261,5.6341,61600.0
2008-03-18 11:15:00,7.0,7.03,7.0,7.03,46800.0,5.6261,5.6502,5.6261,5.6502,46800.0
2008-03-18 11:20:00,7.03,7.05,7.03,7.05,63600.0,5.6502,5.6663,5.6502,5.6663,63600.0
2008-03-18 11:25:00,7.05,7.05,7.04,7.04,29200.0,5.6663,5.6663,5.6582,5.6582,29200.0
2008-03-18 11:30:00,7.04,7.06,7.04,7.06,48800.0,5.6582,5.6743,5.6582,5.6743,48800.0
2008-03-18 11:35:00,7.06,7.08,7.06,7.07,41200.0,5.6743,5.6904,5.6743,5.6823,41200.0
2008-03-18 11:40:00,7.07,7.07,7.05,7.07,45600.0,5.6823,5.6823,5.6663,5.6823,45600.0
2008-03-18 11:45:00,7.07,7.07,7.05,7.05,45600.0,5.6823,5.6823,5.6663,5.6663,45600.0
2008-03-18 11:50:00,7.05,7.05,7.03,7.03,37600.0,5.6663,5.6663,5.6502,5.6502,37600.0
2008-03-18 11:55:00,7.03,7.03,7.0,7.0,63200.0,5.6502,5.6502,5.6261,5.6261,63200.0
2008-03-18 12:00:00,7.0,7.01,7.0,7.0,50800.0,5.6261,5.6341,5.6261,5.6261,50800.0
2008-03-18 12:05:00,7.0,7.04,7.0,7.04,112000.0,5.6261,5.6582,5.6261,5.6582,112000.0
2008-03-18 12:10:00,7.04,7.04,7.01,7.02,44400.0,5.6582,5.6582,5.6341,5.6422,44400.0
2008-03-18 12:15:00,7.02,7.04,7.02,7.04,40400.0,5.6422,5.6582,5.6422,5.6582,40400.0
2008-03-18 12:20:00,7.04,7.05,7.04,7.04,49200.0,5.6582,5.6663,5.6582,5.6582,49200.0
2008-03-18 12:25:00,7.04,7.05,7.03,7.05,24000.0,5.6582,5.6663,5.6502,5.6663,24000.0
2008-03-18 12:30:00,7.05,7.07,7.05,7.07,51600.0,5.6663,5.6823,5.6663,5.6823,51600.0
2008-03-18 12:35:00,7.07,7.08,7.07,7.08,61200.0,5.6823,5.6904,5.6823,5.6904,61200.0
2008-03-18 12:40:00,7.08,7.08,7.06,7.06,45200.0,5.6904,5.6904,5.6743,5.6743,45200.0
2008-03-18 12:45:00,7.05,7.05,7.04,7.04,35600.0,5.6663,5.6663,5.6582,5.6582,35600.0
2008-03-18 12:50:00,7.04,7.07,7.04,7.07,70000.0,5.6582,5.6823,5.6582,5.6823,70000.0
2008-03-18 12:55:00,7.07,7.08,7.04,7.08,131200.0,5.6823,5.6904,5.6582,5.6904,131200.0
2008-03-18 13:00:00,7.08,7.09,7.07,7.07,87600.0,5.6904,5.6984,5.6823,5.6823,87600.0
2008-03-18 13:05:00,7.07,7.07,7.04,7.04,92000.0,5.6823,5.6823,5.6582,5.6582,92000.0
2008-03-18 13:10:00,7.04,7.09,7.04,7.06,113200.0,5.6582,5.6984,5.6582,5.6743,113200.0
2008-03-18 13:15:00,7.06,7.08,7.05,7.07,128400.0,5.6743,5.6904,5.6663,5.6823,128400.0
2008-03-18 13:20:00,7.07,7.09,7.05,7.09,174400.0,5.6823,5.6984,5.6663,5.6984,174400.0
2008-03-18 13:25:00,7.09,7.09,7.07,7.09,36800.0,5.6984,5.6984,5.6823,5.6984,36800.0
2008-03-18 13:30:00,7.09,7.1,7.09,7.1,48000.0,5.6984,5.7065,5.6984,5.7065,48000.0
2008-03-18 13:35:00,7.1,7.1,7.07,7.08,56800.0,5.7065,5.7065,5.6823,5.6904,56800.0
2008-03-18 13:40:00,7.07,7.08,7.07,7.08,26800.0,5.6823,5.6904,5.6823,5.6904,26800.0
2008-03-18 13:45:00,7.08,7.09,7.07,7.09,12400.0,5.6904,5.6984,5.6823,5.6984,12400.0
2008-03-18 13:50:00,7.09,7.09,7.07,7.07,24400.0,5.6984,5.6984,5.6823,5.6823,24400.0
2008-03-18 13:55:00,7.08,7.09,7.08,7.09,22800.0,5.6904,5.6984,5.6904,5.6984,22800.0
2008-03-18 14:00:00,7.09,7.09,7.06,7.06,67600.0,5.6984,5.6984,5.6743,5.6743,67600.0
2008-03-18 14:05:00,7.06,7.06,7.03,7.04,55200.0,5.6743,5.6743,5.6502,5.6582,55200.0
2008-03-18 14:10:00,7.04,7.05,6.98,6.98,87600.0,5.6582,5.6663,5.61,5.61,87600.0
2008-03-18 14:15:00,6.98,7.08,6.96,7.06,234400.0,5.61,5.6904,5.5939,5.6743,234400.0
2008-03-18 14:20:00,7.06,7.07,7.01,7.03,104800.0,5.6743,5.6823,5.6341,5.6502,104800.0
2008-03-18 14:25:00,7.03,7.03,6.96,6.98,86400.0,5.6502,5.6502,5.5939,5.61,86400.0
2008-03-18 14:30:00,6.98,6.99,6.92,6.96,84400.0,5.61,5.6181,5.5618,5.5939,84400.0
2008-03-18 14:35:00,6.96,7.0,6.93,6.96,94000.0,5.5939,5.6261,5.5698,5.5939,94000.0
2008-03-18 14:40:00,6.96,7.01,6.96,6.97,89600.0,5.5939,5.6341,5.5939,5.602,89600.0
2008-03-18 14:45:00,6.96,7.07,6.96,7.06,171200.0,5.5939,5.6823,5.5939,5.6743,171200.0
2008-03-18 14:50:00,7.05,7.09,7.05,7.09,120000.0,5.6663,5.6984,5.6663,5.6984,120000.0
2008-03-18 14:55:00,7.09,7.1,7.07,7.09,123600.0,5.6984,5.7065,5.6823,5.6984,123600.0
2008-03-18 15:00:00,7.09,7.1,7.04,7.07,112000.0,5.6984,5.7065,5.6582,5.6823,112000.0
2008-03-18 15:05:00,7.08,7.11,7.07,7.1,101200.0,5.6904,5.7145,5.6823,5.7065,101200.0
2008-03-18 15:10:00,7.1,7.12,7.07,7.08,189200.0,5.7065,5.7225,5.6823,5.6904,189200.0
2008-03-18 15:15:00,7.07,7.09,7.06,7.08,228000.0,5.6823,5.6984,5.6743,5.6904,228000.0
2008-03-18 15:20:00,7.09,7.1,7.08,7.09,89200.0,5.6984,5.7065,5.6904,5.6984,89200.0
2008-03-18 15:25:00,7.1,7.1,7.06,7.08,108800.0,5.7065,5.7065,5.6743,5.6904,108800.0
2008-03-18 15:30:00,7.08,7.09,7.07,7.08,160800.0,5.6904,5.6984,5.6823,5.6904,160800.0
2008-03-18 15:35:00,7.08,7.09,7.07,7.08,171600.0,5.6904,5.6984,5.6823,5.6904,171600.0
2008-03-18 15:40:00,7.08,7.11,7.07,7.1,204400.0,5.6904,5.7145,5.6823,5.7065,204400.0
2008-03-18 15:45:00,7.1,7.1,7.06,7.08,176400.0,5.7065,5.7065,5.6743,5.6904,176400.0
2008-03-18 15:50:00,7.08,7.09,7.08,7.08,246400.0,5.6904,5.6984,5.6904,5.6904,246400.0
2008-03-18 15:55:00,7.08,7.08,7.06,7.08,283200.0,5.6904,5.6904,5.6743,5.6904,283200.0
2008-03-19 09:30:00,7.07,7.09,6.98,7.08,289200.0,5.6823,5.6984,5.61,5.6904,289200.0
2008-03-19 09:35:00,7.08,7.09,6.93,6.94,184800.0,5.6904,5.6984,5.5698,5.5779,184800.0
2008-03-19 09:40:00,6.97,7.03,6.93,7.0,90000.0,5.602,5.6502,5.5698,5.6261,90000.0
2008-03-19 09:45:00,7.0,7.0,6.97,6.99,61600.0,5.6261,5.6261,5.602,5.6181,61600.0
2008-03-19 09:50:00,6.99,6.99,6.96,6.98,171200.0,5.6181,5.6181,5.5939,5.61,171200.0
2008-03-19 09:55:00,6.98,7.0,6.96,6.96,82400.0,5.61,5.6261,5.5939,5.5939,82400.0
2008-03-19 10:00:00,6.96,7.01,6.96,7.0,82800.0,5.5939,5.6341,5.5939,5.6261,82800.0
2008-03-19 10:05:00,7.0,7.0,6.9,6.9,114000.0,5.6261,5.6261,5.5457,5.5457,114000.0
2008-03-19 10:10:00,6.9,6.91,6.88,6.9,170400.0,5.5457,5.5538,5.5296,5.5457,170400.0
2008-03-19 10:15:00,6.9,6.95,6.9,6.94,189200.0,5.5457,5.5859,5.5457,5.5779,189200.0
2008-03-19 10:20:00,6.94,7.0,6.94,6.99,111200.0,5.5779,5.6261,5.5779,5.6181,111200.0
2008-03-19 10:25:00,6.99,6.99,6.95,6.95,90000.0,5.6181,5.6181,5.5859,5.5859,90000.0
2008-03-19 10:30:00,6.95,6.97,6.93,6.96,102000.0,5.5859,5.602,5.5698,5.5939,102000.0
2008-03-19 10:35:00,6.96,6.97,6.96,6.96,83200.0,5.5939,5.602,5.5939,5.5939,83200.0
2008-03-19 10:40:00,6.96,6.99,6.94,6.98,166000.0,5.5939,5.6181,5.5779,5.61,166000.0
2008-03-19 10:45:00,6.97,7.0,6.97,7.0,148400.0,5.602,5.6261,5.602,5.6261,148400.0
2008-03-19 10:50:00,7.0,7.03,6.99,7.02,150400.0,5.6261,5.6502,5.6181,5.6422,150400.0
2008-03-19 10:55:00,7.02,7.04,6.98,7.01,171200.0,5.6422,5.6582,5.61,5.6341,171200.0
2008-03-19 11:00:00,7.01,7.03,6.99,7.03,98400.0,5.6341,5.6502,5.6181,5.6502,98400.0
2008-03-19 11:05:00,7.03,7.03,7.0,7.02,52400.0,5.6502,5.6502,5.6261,5.6422,52400.0
2008-03-19 11:10:00,7.02,7.03,7.01,7.01,88800.0,5.6422,5.6502,5.6341,5.6341,88800.0
2008-03-19 11:15:00,7.01,7.04,7.01,7.03,90000.0,5.6341,5.6582,5.6341,5.6502,90000.0
2008-03-19 11:20:00,7.03,7.11,7.02,7.1,194400.0,5.6502,5.7145,5.6422,5.7065,194400.0
2008-03-19 11:25:00,7.1,7.14,7.08,7.08,198400.0,5.7065,5.7386,5.6904,5.6904,198400.0
2008-03-19 11:30:00,7.08,7.11,7.07,7.1,114000.0,5.6904,5.7145,5.6823,5.7065,114000.0
2008-03-19 11:35:00,7.1,7.13,7.1,7.13,70800.0,5.7065,5.7306,5.7065,5.7306,70800.0
2008-03-19 11:40:00,7.13,7.14,7.11,7.12,121600.0,5.7306,5.7386,5.7145,5.7225,121600.0
2008-03-19 11:45:00,7.12,7.14,7.11,7.11,84400.0,5.7225,5.7386,5.7145,5.7145,84400.0
2008-03-19 11:50:00,7.11,7.18,7.1,7.17,249600.0,5.7145,5.7708,5.7065,5.7627,249600.0
2008-03-19 11:55:00,7.18,7.18,7.11,7.12,89200.0,5.7708,5.7708,5.7145,5.7225,89200.0
2008-03-19 12:00:00,7.12,7.14,7.1,7.14,106400.0,5.7225,5.7386,5.7065,5.7386,106400.0
2008-03-19 12:05:00,7.14,7.18,7.13,7.17,102800.0,5.7386,5.7708,5.7306,5.7627,102800.0
2008-03-19 12:10:00,7.17,7.19,7.13,7.14,278000.0,5.7627,5.7788,5.7306,5.7386,278000.0
2008-03-19 12:15:00,7.14,7.19,7.12,7.17,155200.0,5.7386,5.7788,5.7225,5.7627,155200.0
2008-03-19 12:20:00,7.16,7.18,7.12,7.12,86400.0,5.7547,5.7708,5.7225,5.7225,86400.0
2008-03-19 12:25:00,7.12,7.13,7.1,7.12,62400.0,5.7225,5.7306,5.7065,5.7225,62400.0
2008-03-19 12:30:00,7.12,7.13,7.1,7.12,26000.0,5.7225,5.7306,5.7065,5.7225,26000.0
2008-03-19 12:35:00,7.11,7.11,7.09,7.1,83600.0,5.7145,5.7145,5.6984,5.7065,83600.0
2008-03-19 12:40:00,7.1,7.1,7.06,7.08,79200.0,5.7065,5.7065,5.6743,5.6904,79200.0
2008-03-19 12:45:00,7.08,7.13,7.07,7.12,52400.0,5.6904,5.7306,5.6823,5.7225,52400.0
2008-03-19 12:50:00,7.11,7.13,7.09,7.1,120000.0,5.7145,5.7306,5.6984,5.7065,120000.0
2008-03-19 12:55:00,7.09,7.13,7.09,7.09,28400.0,5.6984,5.7306,5.6984,5.6984,28400.0
2008-03-19 13:00:00,7.09,7.13,7.09,7.09,51200.0,5.6984,5.7306,5.6984,5.6984,51200.0
2008-03-19 13:05:00,7.1,7.11,7.09,7.09,70000.0,5.7065,5.7145,5.6984,5.6984,70000.0
2008-03-19 13:10:00,7.09,7.1,7.07,7.08,51600.0,5.6984,5.7065,5.6823,5.6904,51600.0
2008-03-19 13:15:00,7.08,7.13,7.07,7.13,45600.0,5.6904,5.7306,5.6823,5.7306,45600.0
2008-03-19 13:20:00,7.12,7.13,7.1,7.1,44000.0,5.7225,5.7306,5.7065,5.7065,44000.0
2008-03-19 13:25:00,7.1,7.1,7.06,7.07,44000.0,5.7065,5.7065,5.6743,5.6823,44000.0
2008-03-19 13:30:00,7.07,7.07,7.05,7.05,50800.0,5.6823,5.6823,5.6663,5.6663,50800.0
2008-03-19 13:35:00,7.06,7.07,7.03,7.04,97200.0,5.6743,5.6823,5.6502,5.6582,97200.0
2008-03-19 13:40:00,7.04,7.06,7.03,7.03,44000.0,5.6582,5.6743,5.6502,5.6502,44000.0
2008-03-19 13:45:00,7.04,7.07,7.04,7.05,36000.0,5.6582,5.6823,5.6582,5.6663,36000.0
2008-03-19 13:50:00,7.05,7.05,7.01,7.02,87600.0,5.6663,5.6663,5.6341,5.6422,87600.0
2008-03-19 13:55:00,7.02,7.04,7.01,7.03,42800.0,5.6422,5.6582,5.6341,5.6502,42800.0
2008-03-19 14:00:00,7.03,7.06,7.01,7.01,63200.0,5.6502,5.6743,5.6341,5.6341,63200.0
2008-03-19 14:05:00,7.02,7.03,7.01,7.02,60400.0,5.6422,5.6502,5.6341,5.6422,60400.0
2008-03-19 14:10:00,7.02,7.05,7.02,7.05,84000.0,5.6422,5.6663,5.6422,5.6663,84000.0
2008-03-19 14:15:00,7.04,7.05,7.0,7.02,106400.0,5.6582,5.6663,5.6261,5.6422,106400.0
2008-03-19 14:20:00,7.02,7.05,7.01,7.04,40400.0,5.6422,5.6663,5.6341,5.6582,40400.0
2008-03-19 14:25:00,7.04,7.06,7.04,7.05,44000.0,5.6582,5.6743,5.6582,5.6663,44000.0
2008-03-19 14:30:00,7.05,7.05,7.01,7.01,34400.0,5.6663,5.6663,5.6341,5.6341,34400.0
2008-03-19 14:35:00,7.01,7.03,6.98,6.99,92400.0,5.6341,5.6502,5.61,5.6181,92400.0
2008-03-19 14:40:00,6.99,7.02,6.98,7.0,55600.0,5.6181,5.6422,5.61,5.6261,55600.0
2008-03-19 14:45:00,7.01,7.03,7.01,7.02,72000.0,5.6341,5.6502,5.6341,5.6422,72000.0
2008-03-19 14:50:00,7.02,7.04,7.01,7.04,100000.0,5.6422,5.6582,5.6341,5.6582,100000.0
2008-03-19 14:55:00,7.05,7.07,7.03,7.06,82400.0,5.6663,5.6823,5.6502,5.6743,82400.0
2008-03-19 15:00:00,7.06,7.07,7.04,7.06,106400.0,5.6743,5.6823,5.6582,5.6743,106400.0
2008-03-19 15:05:00,7.06,7.1,7.06,7.08,99600.0,5.6743,5.7065,5.6743,5.6904,99600.0
2008-03-19 15:10:00,7.08,7.09,7.05,7.05,104800.0,5.6904,5.6984,5.6663,5.6663,104800.0
2008-03-19 15:15:00,7.05,7.07,7.03,7.04,117600.0,5.6663,5.6823,5.6502,5.6582,117600.0
2008-03-19 15:20:00,7.05,7.05,7.01,7.01,179600.0,5.6663,5.6663,5.6341,5.6341,179600.0
2008-03-19 15:25:00,7.01,7.03,7.0,7.0,146800.0,5.6341,5.6502,5.6261,5.6261,146800.0
2008-03-19 15:30:00,7.01,7.05,7.0,7.0,159200.0,5.6341,5.6663,5.6261,5.6261,159200.0
2008-03-19 15:35:00,7.0,7.02,6.99,6.99,120400.0,5.6261,5.6422,5.6181,5.6181,120400.0
2008-03-19 15:40:00,7.0,7.03,6.99,7.0,242000.0,5.6261,5.6502,5.6181,5.6261,242000.0
2008-03-19 15:45:00,7.0,7.05,6.99,7.05,192000.0,5.6261,5.6663,5.6181,5.6663,192000.0
2008-03-19 15:50:00,7.04,7.05,6.99,6.99,236400.0,5.6582,5.6663,5.6181,5.6181,236400.0
2008-03-19 15:55:00,6.99,7.0,6.97,6.97,251600.0,5.6181,5.6261,5.602,5.602,251600.0
2008-03-20 09:30:00,6.96,7.03,6.95,7.02,1376400.0,5.5939,5.6502,5.5859,5.6422,1376400.0
2008-03-20 09:35:00,7.03,7.06,6.99,7.01,131600.0,5.6502,5.6743,5.6181,5.6341,131600.0
2008-03-20 09:40:00,7.01,7.02,6.99,6.99,219200.0,5.6341,5.6422,5.6181,5.6181,219200.0
2008-03-20 09:45:00,7.0,7.07,7.0,7.03,191600.0,5.6261,5.6823,5.6261,5.6502,191600.0
2008-03-20 09:50:00,7.03,7.11,7.0,7.11,181200.0,5.6502,5.7145,5.6261,5.7145,181200.0
2008-03-20 09:55:00,7.11,7.16,7.1,7.14,140400.0,5.7145,5.7547,5.7065,5.7386,140400.0
2008-03-20 10:00:00,7.14,7.19,7.13,7.14,110800.0,5.7386,5.7788,5.7306,5.7386,110800.0
2008-03-20 10:05:00,7.14,7.14,7.07,7.08,92800.0,5.7386,5.7386,5.6823,5.6904,92800.0
2008-03-20 10:10:00,7.08,7.11,7.07,7.09,108000.0,5.6904,5.7145,5.6823,5.6984,108000.0
2008-03-20 10:15:00,7.1,7.18,7.1,7.18,223600.0,5.7065,5.7708,5.7065,5.7708,223600.0
2008-03-20 10:20:00,7.18,7.22,7.16,7.17,173200.0,5.7708,5.8029,5.7547,5.7627,173200.0
2008-03-20 10:25:00,7.17,7.2,7.16,7.2,100800.0,5.7627,5.7868,5.7547,5.7868,100800.0
2008-03-20 10:30:00,7.2,7.22,7.19,7.22,93600.0,5.7868,5.8029,5.7788,5.8029,93600.0
2008-03-20 10:35:00,7.22,7.24,7.21,7.23,134000.0,5.8029,5.819,5.7949,5.8109,134000.0
2008-03-20 10:40:00,7.23,7.24,7.22,7.24,523600.0,5.8109,5.819,5.8029,5.819,523600.0
2008-03-20 10:45:00,7.24,7.24,7.2,7.2,135200.0,5.819,5.819,5.7868,5.7868,135200.0
2008-03-20 10:50:00,7.21,7.21,7.2,7.21,88800.0,5.7949,5.7949,5.7868,5.7949,88800.0
2008-03-20 10:55:00,7.21,7.23,7.2,7.23,133600.0,5.7949,5.8109,5.7868,5.8109,133600.0
2008-03-20 11:00:00,7.22,7.23,7.21,7.22,78800.0,5.8029,5.8109,5.7949,5.8029,78800.0
2008-03-20 11:05:00,7.22,7.23,7.2,7.21,58400.0,5.8029,5.8109,5.7868,5.7949,58400.0
2008-03-20 11:10:00,7.21,7.21,7.2,7.2,92800.0,5.7949,5.7949,5.7868,5.7868,92800.0
2008-03-20 11:15:00,7.2,7.2,7.19,7.2,105600.0,5.7868,5.7868,5.7788,5.7868,105600.0
2008-03-20 11:20:00,7.2,7.21,7.19,7.21,120400.0,5.7868,5.7949,5.7788,5.7949,120400.0
2008-03-20 11:25:00,7.2,7.2,7.18,7.19,36000.0,5.7868,5.7868,5.7708,5.7788,36000.0
2008-03-20 11:30:00,7.18,7.19,7.16,7.18,96800.0,5.7708,5.7788,5.7547,5.7708,96800.0
2008-03-20 11:35:00,7.18,7.18,7.15,7.16,130800.0,5.7708,5.7708,5.7466,5.7547,130800.0
2008-03-20 11:40:00,7.16,7.18,7.15,7.18,68400.0,5.7547,5.7708,5.7466,5.7708,68400.0
2008-03-20 11:45:00,7.18,7.18,7.13,7.13,87600.0,5.7708,5.7708,5.7306,5.7306,87600.0
2008-03-20 11:50:00,7.12,7.13,7.11,7.12,68400.0,5.7225,5.7306,5.7145,5.7225,68400.0
2008-03-20 11:55:00,7.12,7.12,7.1,7.12,77600.0,5.7225,5.7225,5.7065,5.7225,77600.0
2008-03-20 12:00:00,7.12,7.15,7.12,7.14,55600.0,5.7225,5.7466,5.7225,5.7386,55600.0
2008-03-20 12:05:00,7.14,7.15,7.11,7.13,118000.0,5.7386,5.7466,5.7145,5.7306,118000.0
2008-03-20 12:10:00,7.12,7.15,7.12,7.14,123200.0,5.7225,5.7466,5.7225,5.7386,123200.0
2008-03-20 12:15:00,7.14,7.23,7.14,7.22,274800.0,5.7386,5.8109,5.7386,5.8029,274800.0
2008-03-20 12:20:00,7.23,7.24,7.2,7.2,142400.0,5.8109,5.819,5.7868,5.7868,142400.0
2008-03-20 12:25:00,7.21,7.21,7.2,7.21,44400.0,5.7949,5.7949,5.7868,5.7949,44400.0
2008-03-20 12:30:00,7.22,7.24,7.22,7.22,85200.0,5.8029,5.819,5.8029,5.8029,85200.0
2008-03-20 12:35:00,7.22,7.22,7.18,7.18,72000.0,5.8029,5.8029,5.7708,5.7708,72000.0
2008-03-20 12:40:00,7.18,7.21,7.18,7.21,72400.0,5.7708,5.7949,5.7708,5.7949,72400.0
2008-03-20 12:45:00,7.21,7.22,7.2,7.21,86800.0,5.7949,5.8029,5.7868,5.7949,86800.0
2008-03-20 12:50:00,7.22,7.24,7.22,7.24,66400.0,5.8029,5.819,5.8029,5.819,66400.0
2008-03-20 12:55:00,7.24,7.24,7.23,7.24,105200.0,5.819,5.819,5.8109,5.819,105200.0
2008-03-20 13:00:00,7.24,7.25,7.23,7.24,748000.0,5.819,5.827,5.8109,5.819,748000.0
2008-03-20 13:05:00,7.24,7.26,7.23,7.26,1317200.0,5.819,5.8351,5.8109,5.8351,1317200.0
2008-03-20 13:10:00,7.26,7.28,7.25,7.28,74800.0,5.8351,5.8511,5.827,5.8511,74800.0
2008-03-20 13:15:00,7.27,7.29,7.27,7.29,132400.0,5.8431,5.8592,5.8431,5.8592,132400.0
2008-03-20 13:20:00,7.29,7.34,7.29,7.34,121600.0,5.8592,5.8994,5.8592,5.8994,121600.0
2008-03-20 13:25:00,7.34,7.35,7.33,7.33,79200.0,5.8994,5.9074,5.8913,5.8913,79200.0
2008-03-20 13:30:00,7.32,7.33,7.29,7.3,184400.0,5.8833,5.8913,5.8592,5.8672,184400.0
2008-03-20 13:35:00,7.3,7.33,7.29,7.33,78800.0,5.8672,5.8913,5.8592,5.8913,78800.0
2008-03-20 13:40:00,7.33,7.33,7.31,7.32,56800.0,5.8913,5.8913,5.8752,5.8833,56800.0
2008-03-20 13:45:00,7.32,7.34,7.31,7.32,70800.0,5.8833,5.8994,5.8752,5.8833,70800.0
2008-03-20 13:50:00,7.32,7.32,7.28,7.29,136800.0,5.8833,5.8833,5.8511,5.8592,136800.0
2008-03-20 13:55:00,7.29,7.3,7.28,7.29,182000.0,5.8592,5.8672,5.8511,5.8592,182000.0
2008-03-20 14:00:00,7.29,7.3,7.28,7.29,129200.0,5.8592,5.8672,5.8511,5.8592,129200.0
2008-03-20 14:05:00,7.29,7.33,7.29,7.32,98800.0,5.8592,5.8913,5.8592,5.8833,98800.0
2008-03-20 14:10:00,7.32,7.34,7.31,7.33,102400.0,5.8833,5.8994,5.8752,5.8913,102400.0
2008-03-20 14:15:00,7.34,7.35,7.33,7.35,102000.0,5.8994,5.9074,5.8913,5.9074,102000.0
2008-03-20 14:20:00,7.34,7.36,7.33,7.35,102800.0,5.8994,5.9154,5.8913,5.9074,102800.0
2008-03-20 14:25:00,7.35,7.36,7.35,7.36,74400.0,5.9074,5.9154,5.9074,5.9154,74400.0
2008-03-20 14:30:00,7.36,7.37,7.34,7.37,201200.0,5.9154,5.9235,5.8994,5.9235,201200.0
2008-03-20 14:35:00,7.36,7.42,7.36,7.41,140000.0,5.9154,5.9637,5.9154,5.9556,140000.0
2008-03-20 14:40:00,7.41,7.41,7.35,7.36,202800.0,5.9556,5.9556,5.9074,5.9154,202800.0
2008-03-20 14:45:00,7.36,7.37,7.36,7.37,198800.0,5.9154,5.9235,5.9154,5.9235,198800.0
2008-03-20 14:50:00,7.37,7.43,7.37,7.43,250400.0,5.9235,5.9717,5.9235,5.9717,250400.0
2008-03-20 14:55:00,7.43,7.46,7.43,7.45,254800.0,5.9717,5.9958,5.9717,5.9878,254800.0
2008-03-20 15:00:00,7.45,7.47,7.45,7.47,258800.0,5.9878,6.0038,5.9878,6.0038,258800.0
2008-03-20 15:05:00,7.47,7.48,7.46,7.48,176800.0,6.0038,6.0119,5.9958,6.0119,176800.0
2008-03-20 15:10:00,7.48,7.52,7.47,7.49,532000.0,6.0119,6.044,6.0038,6.0199,532000.0
2008-03-20 15:15:00,7.49,7.53,7.49,7.52,282000.0,6.0199,6.0521,6.0199,6.044,282000.0
2008-03-20 15:20:00,7.52,7.62,7.51,7.6,666800.0,6.044,6.1244,6.036,6.1083,666800.0
2008-03-20 15:25:00,7.61,7.62,7.55,7.55,408800.0,6.1164,6.1244,6.0681,6.0681,408800.0
2008-03-20 15:30:00,7.55,7.57,7.55,7.57,356400.0,6.0681,6.0842,6.0681,6.0842,356400.0
2008-03-20 15:35:00,7.57,7.59,7.56,7.58,371600.0,6.0842,6.1003,6.0762,6.0922,371600.0
2008-03-20 15:40:00,7.58,7.63,7.57,7.63,768800.0,6.0922,6.1324,6.0842,6.1324,768800.0
2008-03-20 15:45:00,7.63,7.7,7.62,7.68,838000.0,6.1324,6.1887,6.1244,6.1726,838000.0
2008-03-20 15:50:00,7.67,7.72,7.67,7.71,1093200.0,6.1646,6.2048,6.1646,6.1967,1093200.0
2008-03-20 15:55:00,7.72,7.78,7.71,7.76,1863200.0,6.2048,6.253,6.1967,6.2369,1863200.0
2008-03-24 09:30:00,7.7,7.75,7.7,7.74,190400.0,6.1887,6.2289,6.1887,6.2208,190400.0
2008-03-24 09:35:00,7.74,7.76,7.7,7.72,380400.0,6.2208,6.2369,6.1887,6.2048,380400.0
2008-03-24 09:40:00,7.71,7.74,7.71,7.73,172000.0,6.1967,6.2208,6.1967,6.2128,172000.0
2008-03-24 09:45:00,7.73,7.74,7.72,7.74,150800.0,6.2128,6.2208,6.2048,6.2208,150800.0
2008-03-24 09:50:00,7.73,7.75,7.7,7.74,189200.0,6.2128,6.2289,6.1887,6.2208,189200.0
2008-03-24 09:55:00,7.74,7.75,7.68,7.7,364800.0,6.2208,6.2289,6.1726,6.1887,364800.0
2008-03-24 10:00:00,7.71,7.74,7.7,7.71,538800.0,6.1967,6.2208,6.1887,6.1967,538800.0
2008-03-24 10:05:00,7.71,7.76,7.71,7.74,574400.0,6.1967,6.2369,6.1967,6.2208,574400.0
2008-03-24 10:10:00,7.74,7.75,7.71,7.74,672000.0,6.2208,6.2289,6.1967,6.2208,672000.0
2008-03-24 10:15:00,7.74,7.74,7.71,7.73,228800.0,6.2208,6.2208,6.1967,6.2128,228800.0
2008-03-24 10:20:00,7.73,7.74,7.69,7.7,247200.0,6.2128,6.2208,6.1807,6.1887,247200.0
2008-03-24 10:25:00,7.69,7.71,7.69,7.71,129600.0,6.1807,6.1967,6.1807,6.1967,129600.0
2008-03-24 10:30:00,7.71,7.72,7.69,7.71,344000.0,6.1967,6.2048,6.1807,6.1967,344000.0
2008-03-24 10:35:00,7.71,7.73,7.71,7.72,240400.0,6.1967,6.2128,6.1967,6.2048,240400.0
2008-03-24 10:40:00,7.72,7.73,7.69,7.69,469200.0,6.2048,6.2128,6.1807,6.1807,469200.0
2008-03-24 10:45:00,7.7,7.72,7.67,7.68,200000.0,6.1887,6.2048,6.1646,6.1726,200000.0
2008-03-24 10:50:00,7.68,7.69,7.67,7.68,346000.0,6.1726,6.1807,6.1646,6.1726,346000.0
2008-03-24 10:55:00,7.68,7.69,7.67,7.67,124800.0,6.1726,6.1807,6.1646,6.1646,124800.0
2008-03-24 11:00:00,7.68,7.69,7.66,7.67,170400.0,6.1726,6.1807,6.1565,6.1646,170400.0
2008-03-24 11:05:00,7.67,7.68,7.62,7.63,246400.0,6.1646,6.1726,6.1244,6.1324,246400.0
2008-03-24 11:10:00,7.63,7.65,7.61,7.63,198400.0,6.1324,6.1485,6.1164,6.1324,198400.0
2008-03-24 11:15:00,7.64,7.65,7.62,7.65,198400.0,6.1405,6.1485,6.1244,6.1485,198400.0
2008-03-24 11:20:00,7.64,7.67,7.64,7.66,166000.0,6.1405,6.1646,6.1405,6.1565,166000.0
2008-03-24 11:25:00,7.66,7.67,7.65,7.66,158000.0,6.1565,6.1646,6.1485,6.1565,158000.0
2008-03-24 11:30:00,7.66,7.67,7.65,7.65,202000.0,6.1565,6.1646,6.1485,6.1485,202000.0
2008-03-24 11:35:00,7.66,7.67,7.64,7.66,187600.0,6.1565,6.1646,6.1405,6.1565,187600.0
2008-03-24 11:40:00,7.66,7.69,7.66,7.69,229600.0,6.1565,6.1807,6.1565,6.1807,229600.0
2008-03-24 11:45:00,7.69,7.7,7.65,7.66,226400.0,6.1807,6.1887,6.1485,6.1565,226400.0
2008-03-24 11:50:00,7.66,7.67,7.63,7.64,144000.0,6.1565,6.1646,6.1324,6.1405,144000.0
2008-03-24 11:55:00,7.65,7.66,7.59,7.6,170400.0,6.1485,6.1565,6.1003,6.1083,170400.0
2008-03-24 12:00:00,7.6,7.62,7.6,7.6,104000.0,6.1083,6.1244,6.1083,6.1083,104000.0
2008-03-24 12:05:00,7.6,7.61,7.59,7.6,105200.0,6.1083,6.1164,6.1003,6.1083,105200.0
2008-03-24 12:10:00,7.6,7.6,7.59,7.6,81600.0,6.1083,6.1083,6.1003,6.1083,81600.0
2008-03-24 12:15:00,7.6,7.61,7.59,7.6,126000.0,6.1083,6.1164,6.1003,6.1083,126000.0
2008-03-24 12:20:00,7.6,7.62,7.59,7.61,97200.0,6.1083,6.1244,6.1003,6.1164,97200.0
2008-03-24 12:25:00,7.61,7.61,7.59,7.6,133200.0,6.1164,6.1164,6.1003,6.1083,133200.0
2008-03-24 12:30:00,7.6,7.62,7.6,7.61,38800.0,6.1083,6.1244,6.1083,6.1164,38800.0
2008-03-24 12:35:00,7.61,7.61,7.57,7.58,175600.0,6.1164,6.1164,6.0842,6.0922,175600.0
2008-03-24 12:40:00,7.58,7.6,7.58,7.6,44000.0,6.0922,6.1083,6.0922,6.1083,44000.0
2008-03-24 12:45:00,7.6,7.6,7.59,7.6,71600.0,6.1083,6.1083,6.1003,6.1083,71600.0
2008-03-24 12:50:00,7.6,7.61,7.59,7.61,111200.0,6.1083,6.1164,6.1003,6.1164,111200.0
2008-03-24 12:55:00,7.61,7.62,7.61,7.61,254800.0,6.1164,6.1244,6.1164,6.1164,254800.0
2008-03-24 13:00:00,7.61,7.61,7.6,7.6,94000.0,6.1164,6.1164,6.1083,6.1083,94000.0
2008-03-24 13:05:00,7.6,7.62,7.6,7.6,247200.0,6.1083,6.1244,6.1083,6.1083,247200.0
2008-03-24 13:10:00,7.61,7.62,7.6,7.62,46400.0,6.1164,6.1244,6.1083,6.1244,46400.0
2008-03-24 13:15:00,7.62,7.62,7.6,7.6,86400.0,6.1244,6.1244,6.1083,6.1083,86400.0
2008-03-24 13:20:00,7.6,7.62,7.59,7.6,92800.0,6.1083,6.1244,6.1003,6.1083,92800.0
2008-03-24 13:25:00,7.6,7.61,7.59,7.6,135200.0,6.1083,6.1164,6.1003,6.1083,135200.0
2008-03-24 13:30:00,7.6,7.6,7.56,7.56,170800.0,6.1083,6.1083,6.0762,6.0762,170800.0
2008-03-24 13:35:00,7.56,7.57,7.55,7.55,101200.0,6.0762,6.0842,6.0681,6.0681,101200.0
2008-03-24 13:40:00,7.55,7.56,7.55,7.56,111200.0,6.0681,6.0762,6.0681,6.0762,111200.0
2008-03-24 13:45:00,7.56,7.61,7.56,7.58,159600.0,6.0762,6.1164,6.0762,6.0922,159600.0
2008-03-24 13:50:00,7.58,7.59,7.58,7.59,46800.0,6.0922,6.1003,6.0922,6.1003,46800.0
2008-03-24 13:55:00,7.58,7.59,7.58,7.59,100400.0,6.0922,6.1003,6.0922,6.1003,100400.0
2008-03-24 14:00:00,7.59,7.59,7.56,7.57,207600.0,6.1003,6.1003,6.0762,6.0842,207600.0
2008-03-24 14:05:00,7.57,7.59,7.57,7.59,169200.0,6.0842,6.1003,6.0842,6.1003,169200.0
2008-03-24 14:10:00,7.59,7.6,7.58,7.6,121200.0,6.1003,6.1083,6.0922,6.1083,121200.0
2008-03-24 14:15:00,7.59,7.63,7.59,7.63,182400.0,6.1003,6.1324,6.1003,6.1324,182400.0
2008-03-24 14:20:00,7.63,7.64,7.62,7.64,203600.0,6.1324,6.1405,6.1244,6.1405,203600.0
2008-03-24 14:25:00,7.64,7.66,7.63,7.66,165600.0,6.1405,6.1565,6.1324,6.1565,165600.0
2008-03-24 14:30:00,7.66,7.67,7.65,7.65,198400.0,6.1565,6.1646,6.1485,6.1485,198400.0
2008-03-24 14:35:00,7.65,7.65,7.62,7.64,223200.0,6.1485,6.1485,6.1244,6.1405,223200.0
2008-03-24 14:40:00,7.64,7.65,7.62,7.65,166400.0,6.1405,6.1485,6.1244,6.1485,166400.0
2008-03-24 14:45:00,7.65,7.66,7.62,7.63,143600.0,6.1485,6.1565,6.1244,6.1324,143600.0
2008-03-24 14:50:00,7.63,7.64,7.61,7.63,100800.0,6.1324,6.1405,6.1164,6.1324,100800.0
2008-03-24 14:55:00,7.63,7.64,7.61,7.62,124800.0,6.1324,6.1405,6.1164,6.1244,124800.0
2008-03-24 15:00:00,7.62,7.63,7.61,7.62,182800.0,6.1244,6.1324,6.1164,6.1244,182800.0
2008-03-24 15:05:00,7.62,7.62,7.59,7.59,206400.0,6.1244,6.1244,6.1003,6.1003,206400.0
2008-03-24 15:10:00,7.59,7.62,7.59,7.61,170000.0,6.1003,6.1244,6.1003,6.1164,170000.0
2008-03-24 15:15:00,7.61,7.62,7.6,7.61,136800.0,6.1164,6.1244,6.1083,6.1164,136800.0
2008-03-24 15:20:00,7.61,7.61,7.6,7.6,151600.0,6.1164,6.1164,6.1083,6.1083,151600.0
2008-03-24 15:25:00,7.6,7.62,7.6,7.6,99200.0,6.1083,6.1244,6.1083,6.1083,99200.0
2008-03-24 15:30:00,7.59,7.61,7.58,7.59,252800.0,6.1003,6.1164,6.0922,6.1003,252800.0
2008-03-24 15:35:00,7.59,7.61,7.59,7.61,168000.0,6.1003,6.1164,6.1003,6.1164,168000.0
2008-03-24 15:40:00,7.61,7.63,7.6,7.61,142000.0,6.1164,6.1324,6.1083,6.1164,142000.0
2008-03-24 15:45:00,7.61,7.62,7.59,7.61,169600.0,6.1164,6.1244,6.1003,6.1164,169600.0
2008-03-24 15:50:00,7.61,7.63,7.6,7.63,173600.0,6.1164,6.1324,6.1083,6.1324,173600.0
2008-03-24 15:55:00,7.63,7.64,7.62,7.64,266800.0,6.1324,6.1405,6.1244,6.1405,266800.0
2008-03-25 09:30:00,7.64,7.66,7.58,7.6,252800.0,6.1405,6.1565,6.0922,6.1083,252800.0
2008-03-25 09:35:00,7.61,7.64,7.6,7.63,234000.0,6.1164,6.1405,6.1083,6.1324,234000.0
2008-03-25 09:40:00,7.63,7.68,7.62,7.68,129200.0,6.1324,6.1726,6.1244,6.1726,129200.0
2008-03-25 09:45:00,7.68,7.69,7.63,7.63,355200.0,6.1726,6.1807,6.1324,6.1324,355200.0
2008-03-25 09:50:00,7.63,7.63,7.6,7.61,160400.0,6.1324,6.1324,6.1083,6.1164,160400.0
2008-03-25 09:55:00,7.62,7.62,7.61,7.62,166400.0,6.1244,6.1244,6.1164,6.1244,166400.0
2008-03-25 10:00:00,7.62,7.63,7.59,7.63,127200.0,6.1244,6.1324,6.1003,6.1324,127200.0
2008-03-25 10:05:00,7.63,7.66,7.61,7.64,166000.0,6.1324,6.1565,6.1164,6.1405,166000.0
2008-03-25 10:10:00,7.64,7.69,7.64,7.67,126000.0,6.1405,6.1807,6.1405,6.1646,126000.0
2008-03-25 10:15:00,7.67,7.69,7.66,7.68,138000.0,6.1646,6.1807,6.1565,6.1726,138000.0
2008-03-25 10:20:00,7.68,7.68,7.65,7.66,94000.0,6.1726,6.1726,6.1485,6.1565,94000.0
2008-03-25 10:25:00,7.66,7.67,7.62,7.62,289200.0,6.1565,6.1646,6.1244,6.1244,289200.0
2008-03-25 10:30:00,7.63,7.68,7.62,7.67,196400.0,6.1324,6.1726,6.1244,6.1646,196400.0
2008-03-25 10:35:00,7.67,7.68,7.64,7.68,151600.0,6.1646,6.1726,6.1405,6.1726,151600.0
2008-03-25 10:40:00,7.68,7.7,7.66,7.69,230000.0,6.1726,6.1887,6.1565,6.1807,230000.0
2008-03-25 10:45:00,7.69,7.69,7.65,7.66,120400.0,6.1807,6.1807,6.1485,6.1565,120400.0
2008-03-25 10:50:00,7.66,7.68,7.64,7.68,125600.0,6.1565,6.1726,6.1405,6.1726,125600.0
2008-03-25 10:55:00,7.68,7.7,7.63,7.66,132000.0,6.1726,6.1887,6.1324,6.1565,132000.0
2008-03-25 11:00:00,7.65,7.68,7.65,7.68,136800.0,6.1485,6.1726,6.1485,6.1726,136800.0
2008-03-25 11:05:00,7.68,7.68,7.65,7.66,95200.0,6.1726,6.1726,6.1485,6.1565,95200.0
2008-03-25 11:10:00,7.66,7.7,7.65,7.7,63200.0,6.1565,6.1887,6.1485,6.1887,63200.0
2008-03-25 11:15:00,7.7,7.72,7.66,7.66,168400.0,6.1887,6.2048,6.1565,6.1565,168400.0
2008-03-25 11:20:00,7.66,7.67,7.66,7.67,39200.0,6.1565,6.1646,6.1565,6.1646,39200.0
2008-03-25 11:25:00,7.67,7.68,7.66,7.67,100800.0,6.1646,6.1726,6.1565,6.1646,100800.0
2008-03-25 11:30:00,7.68,7.69,7.66,7.68,84400.0,6.1726,6.1807,6.1565,6.1726,84400.0
2008-03-25 11:35:00,7.68,7.69,7.66,7.68,57200.0,6.1726,6.1807,6.1565,6.1726,57200.0
2008-03-25 11:40:00,7.68,7.68,7.67,7.68,53600.0,6.1726,6.1726,6.1646,6.1726,53600.0
2008-03-25 11:45:00,7.68,7.68,7.66,7.66,83200.0,6.1726,6.1726,6.1565,6.1565,83200.0
2008-03-25 11:50:00,7.66,7.68,7.65,7.66,84800.0,6.1565,6.1726,6.1485,6.1565,84800.0
2008-03-25 11:55:00,7.66,7.66,7.63,7.65,110000.0,6.1565,6.1565,6.1324,6.1485,110000.0
2008-03-25 12:00:00,7.65,7.67,7.63,7.67,109200.0,6.1485,6.1646,6.1324,6.1646,109200.0
2008-03-25 12:05:00,7.67,7.68,7.66,7.68,105600.0,6.1646,6.1726,6.1565,6.1726,105600.0
2008-03-25 12:10:00,7.68,7.68,7.67,7.68,94000.0,6.1726,6.1726,6.1646,6.1726,94000.0
2008-03-25 12:15:00,7.68,7.68,7.66,7.67,96000.0,6.1726,6.1726,6.1565,6.1646,96000.0
2008-03-25 12:20:00,7.67,7.68,7.66,7.66,106800.0,6.1646,6.1726,6.1565,6.1565,106800.0
2008-03-25 12:25:00,7.66,7.68,7.66,7.68,92000.0,6.1565,6.1726,6.1565,6.1726,92000.0
2008-03-25 12:30:00,7.68,7.68,7.66,7.67,82800.0,6.1726,6.1726,6.1565,6.1646,82800.0
2008-03-25 12:35:00,7.67,7.67,7.64,7.65,203600.0,6.1646,6.1646,6.1405,6.1485,203600.0
2008-03-25 12:40:00,7.65,7.65,7.62,7.64,134000.0,6.1485,6.1485,6.1244,6.1405,134000.0
2008-03-25 12:45:00,7.64,7.66,7.64,7.65,106400.0,6.1405,6.1565,6.1405,6.1485,106400.0
2008-03-25 12:50:00,7.65,7.67,7.65,7.66,103200.0,6.1485,6.1646,6.1485,6.1565,103200.0
2008-03-25 12:55:00,7.67,7.67,7.63,7.63,157200.0,6.1646,6.1646,6.1324,6.1324,157200.0
2008-03-25 13:00:00,7.63,7.64,7.62,7.62,62800.0,6.1324,6.1405,6.1244,6.1244,62800.0
2008-03-25 13:05:00,7.62,7.62,7.6,7.62,129600.0,6.1244,6.1244,6.1083,6.1244,129600.0
2008-03-25 13:10:00,7.62,7.62,7.61,7.62,118000.0,6.1244,6.1244,6.1164,6.1244,118000.0
2008-03-25 13:15:00,7.62,7.63,7.62,7.63,39200.0,6.1244,6.1324,6.1244,6.1324,39200.0
2008-03-25 13:20:00,7.63,7.64,7.61,7.64,42400.0,6.1324,6.1405,6.1164,6.1405,42400.0
2008-03-25 13:25:00,7.64,7.64,7.63,7.63,70000.0,6.1405,6.1405,6.1324,6.1324,70000.0
2008-03-25 13:30:00,7.63,7.65,7.63,7.64,68000.0,6.1324,6.1485,6.1324,6.1405,68000.0
2008-03-25 13:35:00,7.64,7.65,7.64,7.64,53600.0,6.1405,6.1485,6.1405,6.1405,53600.0
2008-03-25 13:40:00,7.65,7.65,7.62,7.64,50400.0,6.1485,6.1485,6.1244,6.1405,50400.0
2008-03-25 13:45:00,7.63,7.65,7.63,7.65,91200.0,6.1324,6.1485,6.1324,6.1485,91200.0
2008-03-25 13:50:00,7.65,7.66,7.65,7.66,87600.0,6.1485,6.1565,6.1485,6.1565,87600.0
2008-03-25 13:55:00,7.66,7.68,7.66,7.66,251600.0,6.1565,6.1726,6.1565,6.1565,251600.0
2008-03-25 14:00:00,7.66,7.67,7.64,7.65,178000.0,6.1565,6.1646,6.1405,6.1485,178000.0
2008-03-25 14:05:00,7.65,7.65,7.63,7.65,229200.0,6.1485,6.1485,6.1324,6.1485,229200.0
2008-03-25 14:10:00,7.65,7.65,7.65,7.65,64000.0,6.1485,6.1485,6.1485,6.1485,64000.0
2008-03-25 14:15:00,7.65,7.65,7.63,7.63,185600.0,6.1485,6.1485,6.1324,6.1324,185600.0
2008-03-25 14:20:00,7.63,7.64,7.62,7.63,162800.0,6.1324,6.1405,6.1244,6.1324,162800.0
2008-03-25 14:25:00,7.63,7.64,7.61,7.62,172800.0,6.1324,6.1405,6.1164,6.1244,172800.0
2008-03-25 14:30:00,7.62,7.62,7.61,7.61,86000.0,6.1244,6.1244,6.1164,6.1164,86000.0
2008-03-25 14:35:00,7.61,7.64,7.61,7.63,173600.0,6.1164,6.1405,6.1164,6.1324,173600.0
2008-03-25 14:40:00,7.63,7.64,7.62,7.64,169200.0,6.1324,6.1405,6.1244,6.1405,169200.0
2008-03-25 14:45:00,7.64,7.65,7.64,7.64,103600.0,6.1405,6.1485,6.1405,6.1405,103600.0
2008-03-25 14:50:00,7.64,7.67,7.64,7.67,142400.0,6.1405,6.1646,6.1405,6.1646,142400.0
2008-03-25 14:55:00,7.67,7.67,7.66,7.67,82400.0,6.1646,6.1646,6.1565,6.1646,82400.0
2008-03-25 15:00:00,7.67,7.69,7.67,7.68,258000.0,6.1646,6.1807,6.1646,6.1726,258000.0
2008-03-25 15:05:00,7.68,7.69,7.67,7.67,140000.0,6.1726,6.1807,6.1646,6.1646,140000.0
2008-03-25 15:10:00,7.67,7.69,7.65,7.69,144000.0,6.1646,6.1807,6.1485,6.1807,144000.0
2008-03-25 15:15:00,7.69,7.7,7.68,7.69,86400.0,6.1807,6.1887,6.1726,6.1807,86400.0
2008-03-25 15:20:00,7.69,7.7,7.68,7.7,139200.0,6.1807,6.1887,6.1726,6.1887,139200.0
2008-03-25 15:25:00,7.7,7.71,7.69,7.7,160000.0,6.1887,6.1967,6.1807,6.1887,160000.0
2008-03-25 15:30:00,7.7,7.71,7.69,7.69,113600.0,6.1887,6.1967,6.1807,6.1807,113600.0
2008-03-25 15:35:00,7.69,7.69,7.68,7.68,128400.0,6.1807,6.1807,6.1726,6.1726,128400.0
2008-03-25 15:40:00,7.68,7.7,7.68,7.7,212800.0,6.1726,6.1887,6.1726,6.1887,212800.0
2008-03-25 15:45:00,7.69,7.7,7.68,7.69,482000.0,6.1807,6.1887,6.1726,6.1807,482000.0
2008-03-25 15:50:00,7.69,7.69,7.67,7.68,182000.0,6.1807,6.1807,6.1646,6.1726,182000.0
2008-03-25 15:55:00,7.68,7.68,7.66,7.68,276400.0,6.1726,6.1726,6.1565,6.1726,276400.0
2008-03-26 09:30:00,7.62,7.72,7.53,7.63,91600.0,6.1244,6.2048,6.0521,6.1324,91600.0
2008-03-26 09:35:00,7.62,7.63,7.55,7.57,98400.0,6.1244,6.1324,6.0681,6.0842,98400.0
2008-03-26 09:40:00,7.56,7.6,7.54,7.58,80000.0,6.0762,6.1083,6.0601,6.0922,80000.0
2008-03-26 09:45:00,7.58,7.58,7.56,7.56,61600.0,6.0922,6.0922,6.0762,6.0762,61600.0
2008-03-26 09:50:00,7.56,7.57,7.54,7.55,58000.0,6.0762,6.0842,6.0601,6.0681,58000.0
2008-03-26 09:55:00,7.55,7.58,7.54,7.58,45200.0,6.0681,6.0922,6.0601,6.0922,45200.0
2008-03-26 10:00:00,7.59,7.62,7.58,7.59,87200.0,6.1003,6.1244,6.0922,6.1003,87200.0
2008-03-26 10:05:00,7.6,7.63,7.6,7.63,126800.0,6.1083,6.1324,6.1083,6.1324,126800.0
2008-03-26 10:10:00,7.63,7.63,7.59,7.61,52400.0,6.1324,6.1324,6.1003,6.1164,52400.0
2008-03-26 10:15:00,7.61,7.61,7.59,7.6,59200.0,6.1164,6.1164,6.1003,6.1083,59200.0
2008-03-26 10:20:00,7.6,7.63,7.6,7.63,72000.0,6.1083,6.1324,6.1083,6.1324,72000.0
2008-03-26 10:25:00,7.63,7.63,7.61,7.63,41600.0,6.1324,6.1324,6.1164,6.1324,41600.0
2008-03-26 10:30:00,7.63,7.63,7.56,7.58,63600.0,6.1324,6.1324,6.0762,6.0922,63600.0
2008-03-26 10:35:00,7.58,7.6,7.58,7.58,73200.0,6.0922,6.1083,6.0922,6.0922,73200.0
2008-03-26 10:40:00,7.57,7.58,7.56,7.56,67200.0,6.0842,6.0922,6.0762,6.0762,67200.0
2008-03-26 10:45:00,7.56,7.56,7.54,7.55,33600.0,6.0762,6.0762,6.0601,6.0681,33600.0
2008-03-26 10:50:00,7.55,7.58,7.55,7.58,71200.0,6.0681,6.0922,6.0681,6.0922,71200.0
2008-03-26 10:55:00,7.58,7.6,7.58,7.6,43600.0,6.0922,6.1083,6.0922,6.1083,43600.0
2008-03-26 11:00:00,7.6,7.6,7.58,7.58,48400.0,6.1083,6.1083,6.0922,6.0922,48400.0
2008-03-26 11:05:00,7.59,7.59,7.57,7.58,48000.0,6.1003,6.1003,6.0842,6.0922,48000.0
2008-03-26 11:10:00,7.58,7.59,7.54,7.55,70800.0,6.0922,6.1003,6.0601,6.0681,70800.0
2008-03-26 11:15:00,7.55,7.56,7.54,7.55,42800.0,6.0681,6.0762,6.0601,6.0681,42800.0
2008-03-26 11:20:00,7.55,7.55,7.54,7.55,36000.0,6.0681,6.0681,6.0601,6.0681,36000.0
2008-03-26 11:25:00,7.56,7.57,7.55,7.56,31200.0,6.0762,6.0842,6.0681,6.0762,31200.0
2008-03-26 11:30:00,7.57,7.57,7.54,7.54,49600.0,6.0842,6.0842,6.0601,6.0601,49600.0
2008-03-26 11:35:00,7.55,7.55,7.52,7.53,62000.0,6.0681,6.0681,6.044,6.0521,62000.0
2008-03-26 11:40:00,7.54,7.54,7.5,7.51,101600.0,6.0601,6.0601,6.028,6.036,101600.0
2008-03-26 11:45:00,7.51,7.53,7.51,7.53,82800.0,6.036,6.0521,6.036,6.0521,82800.0
2008-03-26 11:50:00,7.53,7.58,7.53,7.58,58000.0,6.0521,6.0922,6.0521,6.0922,58000.0
2008-03-26 11:55:00,7.57,7.59,7.56,7.56,72400.0,6.0842,6.1003,6.0762,6.0762,72400.0
2008-03-26 12:00:00,7.55,7.56,7.54,7.55,54400.0,6.0681,6.0762,6.0601,6.0681,54400.0
2008-03-26 12:05:00,7.55,7.56,7.54,7.56,62400.0,6.0681,6.0762,6.0601,6.0762,62400.0
2008-03-26 12:10:00,7.56,7.57,7.55,7.56,59600.0,6.0762,6.0842,6.0681,6.0762,59600.0
2008-03-26 12:15:00,7.56,7.57,7.55,7.56,28400.0,6.0762,6.0842,6.0681,6.0762,28400.0
2008-03-26 12:20:00,7.57,7.59,7.56,7.56,74400.0,6.0842,6.1003,6.0762,6.0762,74400.0
2008-03-26 12:25:00,7.56,7.58,7.56,7.58,28000.0,6.0762,6.0922,6.0762,6.0922,28000.0
2008-03-26 12:30:00,7.58,7.59,7.58,7.58,39200.0,6.0922,6.1003,6.0922,6.0922,39200.0
2008-03-26 12:35:00,7.58,7.59,7.57,7.58,32400.0,6.0922,6.1003,6.0842,6.0922,32400.0
2008-03-26 12:40:00,7.58,7.6,7.57,7.58,68400.0,6.0922,6.1083,6.0842,6.0922,68400.0
2008-03-26 12:45:00,7.58,7.58,7.57,7.57,42400.0,6.0922,6.0922,6.0842,6.0842,42400.0
2008-03-26 12:50:00,7.57,7.57,7.54,7.55,52000.0,6.0842,6.0842,6.0601,6.0681,52000.0
2008-03-26 12:55:00,7.56,7.57,7.56,7.57,42800.0,6.0762,6.0842,6.0762,6.0842,42800.0
2008-03-26 13:00:00,7.57,7.57,7.55,7.55,39600.0,6.0842,6.0842,6.0681,6.0681,39600.0
2008-03-26 13:05:00,7.55,7.56,7.55,7.56,25200.0,6.0681,6.0762,6.0681,6.0762,25200.0
2008-03-26 13:10:00,7.57,7.59,7.57,7.58,37200.0,6.0842,6.1003,6.0842,6.0922,37200.0
2008-03-26 13:15:00,7.58,7.59,7.57,7.57,116000.0,6.0922,6.1003,6.0842,6.0842,116000.0
2008-03-26 13:20:00,7.57,7.57,7.55,7.55,186800.0,6.0842,6.0842,6.0681,6.0681,186800.0
2008-03-26 13:25:00,7.55,7.56,7.55,7.55,45200.0,6.0681,6.0762,6.0681,6.0681,45200.0
2008-03-26 13:30:00,7.55,7.55,7.51,7.52,166400.0,6.0681,6.0681,6.036,6.044,166400.0
2008-03-26 13:35:00,7.51,7.54,7.51,7.54,41600.0,6.036,6.0601,6.036,6.0601,41600.0
2008-03-26 13:40:00,7.54,7.54,7.5,7.5,76800.0,6.0601,6.0601,6.028,6.028,76800.0
2008-03-26 13:45:00,7.5,7.52,7.5,7.52,31200.0,6.028,6.044,6.028,6.044,31200.0
2008-03-26 13:50:00,7.52,7.53,7.52,7.53,32400.0,6.044,6.0521,6.044,6.0521,32400.0
2008-03-26 13:55:00,7.53,7.54,7.52,7.54,30000.0,6.0521,6.0601,6.044,6.0601,30000.0
2008-03-26 14:00:00,7.54,7.54,7.51,7.52,61200.0,6.0601,6.0601,6.036,6.044,61200.0
2008-03-26 14:05:00,7.52,7.54,7.52,7.54,67600.0,6.044,6.0601,6.044,6.0601,67600.0
2008-03-26 14:10:00,7.54,7.56,7.54,7.55,62800.0,6.0601,6.0762,6.0601,6.0681,62800.0
2008-03-26 14:15:00,7.56,7.56,7.53,7.54,52800.0,6.0762,6.0762,6.0521,6.0601,52800.0
2008-03-26 14:20:00,7.54,7.55,7.53,7.54,66800.0,6.0601,6.0681,6.0521,6.0601,66800.0
2008-03-26 14:25:00,7.54,7.56,7.53,7.55,84400.0,6.0601,6.0762,6.0521,6.0681,84400.0
2008-03-26 14:30:00,7.55,7.57,7.54,7.57,81200.0,6.0681,6.0842,6.0601,6.0842,81200.0
2008-03-26 14:35:00,7.57,7.58,7.56,7.57,76000.0,6.0842,6.0922,6.0762,6.0842,76000.0
2008-03-26 14:40:00,7.57,7.57,7.54,7.54,62400.0,6.0842,6.0842,6.0601,6.0601,62400.0
2008-03-26 14:45:00,7.54,7.57,7.54,7.56,107200.0,6.0601,6.0842,6.0601,6.0762,107200.0
2008-03-26 14:50:00,7.56,7.59,7.56,7.58,99200.0,6.0762,6.1003,6.0762,6.0922,99200.0
2008-03-26 14:55:00,7.58,7.59,7.56,7.59,188400.0,6.0922,6.1003,6.0762,6.1003,188400.0
2008-03-26 15:00:00,7.59,7.59,7.54,7.54,418800.0,6.1003,6.1003,6.0601,6.0601,418800.0
2008-03-26 15:05:00,7.55,7.57,7.54,7.56,133600.0,6.0681,6.0842,6.0601,6.0762,133600.0
2008-03-26 15:10:00,7.57,7.57,7.53,7.55,84000.0,6.0842,6.0842,6.0521,6.0681,84000.0
2008-03-26 15:15:00,7.55,7.56,7.54,7.55,102800.0,6.0681,6.0762,6.0601,6.0681,102800.0
2008-03-26 15:20:00,7.55,7.55,7.53,7.54,122400.0,6.0681,6.0681,6.0521,6.0601,122400.0
2008-03-26 15:25:00,7.54,7.54,7.51,7.52,198800.0,6.0601,6.0601,6.036,6.044,198800.0
2008-03-26 15:30:00,7.52,7.53,7.5,7.5,237600.0,6.044,6.0521,6.028,6.028,237600.0
2008-03-26 15:35:00,7.5,7.51,7.49,7.5,277600.0,6.028,6.036,6.0199,6.028,277600.0
2008-03-26 15:40:00,7.5,7.51,7.48,7.5,181200.0,6.028,6.036,6.0119,6.028,181200.0
2008-03-26 15:45:00,7.5,7.51,7.49,7.51,228800.0,6.028,6.036,6.0199,6.036,228800.0
2008-03-26 15:50:00,7.51,7.51,7.49,7.51,429600.0,6.036,6.036,6.0199,6.036,429600.0
2008-03-26 15:55:00,7.51,7.53,7.51,7.51,456800.0,6.036,6.0521,6.036,6.036,456800.0
2008-03-27 09:30:00,7.51,7.61,7.51,7.58,107600.0,6.036,6.1164,6.036,6.0922,107600.0
2008-03-27 09:35:00,7.58,7.59,7.5,7.55,69600.0,6.0922,6.1003,6.028,6.0681,69600.0
2008-03-27 09:40:00,7.55,7.6,7.54,7.6,106800.0,6.0681,6.1083,6.0601,6.1083,106800.0
2008-03-27 09:45:00,7.6,7.6,7.53,7.53,67600.0,6.1083,6.1083,6.0521,6.0521,67600.0
2008-03-27 09:50:00,7.54,7.54,7.45,7.5,90800.0,6.0601,6.0601,5.9878,6.028,90800.0
2008-03-27 09:55:00,7.51,7.52,7.48,7.51,90800.0,6.036,6.044,6.0119,6.036,90800.0
2008-03-27 10:00:00,7.51,7.52,7.49,7.5,98400.0,6.036,6.044,6.0199,6.028,98400.0
2008-03-27 10:05:00,7.5,7.52,7.49,7.52,128400.0,6.028,6.044,6.0199,6.044,128400.0
2008-03-27 10:10:00,7.52,7.52,7.49,7.5,92000.0,6.044,6.044,6.0199,6.028,92000.0
2008-03-27 10:15:00,7.5,7.54,7.5,7.52,134000.0,6.028,6.0601,6.028,6.044,134000.0
2008-03-27 10:20:00,7.51,7.55,7.5,7.55,240400.0,6.036,6.0681,6.028,6.0681,240400.0
2008-03-27 10:25:00,7.55,7.55,7.52,7.52,89200.0,6.0681,6.0681,6.044,6.044,89200.0
2008-03-27 10:30:00,7.52,7.53,7.5,7.5,98800.0,6.044,6.0521,6.028,6.028,98800.0
2008-03-27 10:35:00,7.5,7.53,7.49,7.53,128400.0,6.028,6.0521,6.0199,6.0521,128400.0
2008-03-27 10:40:00,7.53,7.53,7.5,7.5,136400.0,6.0521,6.0521,6.028,6.028,136400.0
2008-03-27 10:45:00,7.5,7.51,7.49,7.5,206000.0,6.028,6.036,6.0199,6.028,206000.0
2008-03-27 10:50:00,7.51,7.53,7.5,7.52,106800.0,6.036,6.0521,6.028,6.044,106800.0
2008-03-27 10:55:00,7.52,7.52,7.49,7.49,48000.0,6.044,6.044,6.0199,6.0199,48000.0
2008-03-27 11:00:00,7.49,7.52,7.49,7.51,31600.0,6.0199,6.044,6.0199,6.036,31600.0
2008-03-27 11:05:00,7.51,7.51,7.49,7.51,43600.0,6.036,6.036,6.0199,6.036,43600.0
2008-03-27 11:10:00,7.51,7.52,7.5,7.5,74000.0,6.036,6.044,6.028,6.028,74000.0
2008-03-27 11:15:00,7.5,7.53,7.5,7.52,57600.0,6.028,6.0521,6.028,6.044,57600.0
2008-03-27 11:20:00,7.52,7.53,7.5,7.5,39600.0,6.044,6.0521,6.028,6.028,39600.0
2008-03-27 11:25:00,7.51,7.52,7.5,7.5,35600.0,6.036,6.044,6.028,6.028,35600.0
2008-03-27 11:30:00,7.51,7.54,7.51,7.53,60400.0,6.036,6.0601,6.036,6.0521,60400.0
2008-03-27 11:35:00,7.53,7.54,7.52,7.54,68000.0,6.0521,6.0601,6.044,6.0601,68000.0
2008-03-27 11:40:00,7.54,7.55,7.53,7.54,89600.0,6.0601,6.0681,6.0521,6.0601,89600.0
2008-03-27 11:45:00,7.55,7.57,7.54,7.56,254800.0,6.0681,6.0842,6.0601,6.0762,254800.0
2008-03-27 11:50:00,7.56,7.56,7.54,7.54,56000.0,6.0762,6.0762,6.0601,6.0601,56000.0
2008-03-27 11:55:00,7.54,7.54,7.52,7.52,36400.0,6.0601,6.0601,6.044,6.044,36400.0
2008-03-27 12:00:00,7.52,7.54,7.52,7.54,35200.0,6.044,6.0601,6.044,6.0601,35200.0
2008-03-27 12:05:00,7.55,7.58,7.55,7.57,81600.0,6.0681,6.0922,6.0681,6.0842,81600.0
2008-03-27 12:10:00,7.57,7.58,7.55,7.56,124000.0,6.0842,6.0922,6.0681,6.0762,124000.0
2008-03-27 12:15:00,7.56,7.57,7.55,7.56,66800.0,6.0762,6.0842,6.0681,6.0762,66800.0
2008-03-27 12:20:00,7.57,7.6,7.56,7.56,95600.0,6.0842,6.1083,6.0762,6.0762,95600.0
2008-03-27 12:25:00,7.57,7.59,7.56,7.59,66800.0,6.0842,6.1003,6.0762,6.1003,66800.0
2008-03-27 12:30:00,7.59,7.61,7.59,7.6,93600.0,6.1003,6.1164,6.1003,6.1083,93600.0
2008-03-27 12:35:00,7.6,7.6,7.58,7.59,81200.0,6.1083,6.1083,6.0922,6.1003,81200.0
2008-03-27 12:40:00,7.59,7.59,7.58,7.59,60800.0,6.1003,6.1003,6.0922,6.1003,60800.0
2008-03-27 12:45:00,7.59,7.59,7.57,7.58,39200.0,6.1003,6.1003,6.0842,6.0922,39200.0
2008-03-27 12:50:00,7.58,7.58,7.56,7.57,57200.0,6.0922,6.0922,6.0762,6.0842,57200.0
2008-03-27 12:55:00,7.57,7.57,7.56,7.56,30000.0,6.0842,6.0842,6.0762,6.0762,30000.0
2008-03-27 13:00:00,7.55,7.58,7.55,7.58,50000.0,6.0681,6.0922,6.0681,6.0922,50000.0
2008-03-27 13:05:00,7.58,7.6,7.58,7.6,50000.0,6.0922,6.1083,6.0922,6.1083,50000.0
2008-03-27 13:10:00,7.6,7.6,7.59,7.6,58800.0,6.1083,6.1083,6.1003,6.1083,58800.0
2008-03-27 13:15:00,7.6,7.61,7.59,7.59,90000.0,6.1083,6.1164,6.1003,6.1003,90000.0
2008-03-27 13:20:00,7.59,7.59,7.56,7.58,54000.0,6.1003,6.1003,6.0762,6.0922,54000.0
2008-03-27 13:25:00,7.59,7.6,7.59,7.6,55200.0,6.1003,6.1083,6.1003,6.1083,55200.0
2008-03-27 13:30:00,7.6,7.6,7.56,7.56,54400.0,6.1083,6.1083,6.0762,6.0762,54400.0
2008-03-27 13:35:00,7.56,7.58,7.55,7.58,80000.0,6.0762,6.0922,6.0681,6.0922,80000.0
2008-03-27 13:40:00,7.57,7.58,7.54,7.55,67200.0,6.0842,6.0922,6.0601,6.0681,67200.0
2008-03-27 13:45:00,7.55,7.56,7.53,7.56,42800.0,6.0681,6.0762,6.0521,6.0762,42800.0
2008-03-27 13:50:00,7.56,7.56,7.54,7.55,42400.0,6.0762,6.0762,6.0601,6.0681,42400.0
2008-03-27 13:55:00,7.55,7.55,7.53,7.55,21200.0,6.0681,6.0681,6.0521,6.0681,21200.0
2008-03-27 14:00:00,7.55,7.56,7.54,7.54,48800.0,6.0681,6.0762,6.0601,6.0601,48800.0
2008-03-27 14:05:00,7.54,7.56,7.53,7.56,44800.0,6.0601,6.0762,6.0521,6.0762,44800.0
2008-03-27 14:10:00,7.56,7.57,7.56,7.57,87600.0,6.0762,6.0842,6.0762,6.0842,87600.0
2008-03-27 14:15:00,7.57,7.58,7.55,7.55,113600.0,6.0842,6.0922,6.0681,6.0681,113600.0
2008-03-27 14:20:00,7.55,7.58,7.54,7.57,47600.0,6.0681,6.0922,6.0601,6.0842,47600.0
2008-03-27 14:25:00,7.58,7.59,7.57,7.57,107600.0,6.0922,6.1003,6.0842,6.0842,107600.0
2008-03-27 14:30:00,7.57,7.58,7.57,7.57,50800.0,6.0842,6.0922,6.0842,6.0842,50800.0
2008-03-27 14:35:00,7.57,7.59,7.56,7.58,156400.0,6.0842,6.1003,6.0762,6.0922,156400.0
2008-03-27 14:40:00,7.58,7.6,7.56,7.57,72800.0,6.0922,6.1083,6.0762,6.0842,72800.0
2008-03-27 14:45:00,7.57,7.59,7.56,7.59,52400.0,6.0842,6.1003,6.0762,6.1003,52400.0
2008-03-27 14:50:00,7.59,7.6,7.58,7.58,79200.0,6.1003,6.1083,6.0922,6.0922,79200.0
2008-03-27 14:55:00,7.58,7.59,7.56,7.57,120800.0,6.0922,6.1003,6.0762,6.0842,120800.0
2008-03-27 15:00:00,7.56,7.59,7.55,7.59,78400.0,6.0762,6.1003,6.0681,6.1003,78400.0
2008-03-27 15:05:00,7.58,7.59,7.56,7.57,81200.0,6.0922,6.1003,6.0762,6.0842,81200.0
2008-03-27 15:10:00,7.57,7.58,7.56,7.58,146800.0,6.0842,6.0922,6.0762,6.0922,146800.0
2008-03-27 15:15:00,7.58,7.58,7.55,7.57,60400.0,6.0922,6.0922,6.0681,6.0842,60400.0
2008-03-27 15:20:00,7.56,7.56,7.54,7.54,67600.0,6.0762,6.0762,6.0601,6.0601,67600.0
2008-03-27 15:25:00,7.54,7.56,7.54,7.55,53600.0,6.0601,6.0762,6.0601,6.0681,53600.0
2008-03-27 15:30:00,7.55,7.56,7.52,7.52,65600.0,6.0681,6.0762,6.044,6.044,65600.0
2008-03-27 15:35:00,7.52,7.53,7.47,7.47,100000.0,6.044,6.0521,6.0038,6.0038,100000.0
2008-03-27 15:40:00,7.47,7.5,7.47,7.48,152000.0,6.0038,6.028,6.0038,6.0119,152000.0
2008-03-27 15:45:00,7.48,7.51,7.47,7.48,185200.0,6.0119,6.036,6.0038,6.0119,185200.0
2008-03-27 15:50:00,7.48,7.5,7.46,7.48,194000.0,6.0119,6.028,5.9958,6.0119,194000.0
2008-03-27 15:55:00,7.48,7.49,7.48,7.48,237200.0,6.0119,6.0199,6.0119,6.0119,237200.0
2008-03-28 09:30:00,7.46,7.46,7.31,7.34,130000.0,5.9958,5.9958,5.8752,5.8994,130000.0
2008-03-28 09:35:00,7.34,7.34,7.31,7.32,47200.0,5.8994,5.8994,5.8752,5.8833,47200.0
2008-03-28 09:40:00,7.31,7.31,7.27,7.28,157200.0,5.8752,5.8752,5.8431,5.8511,157200.0
2008-03-28 09:45:00,7.27,7.28,7.22,7.22,174800.0,5.8431,5.8511,5.8029,5.8029,174800.0
2008-03-28 09:50:00,7.22,7.27,7.21,7.23,223200.0,5.8029,5.8431,5.7949,5.8109,223200.0
2008-03-28 09:55:00,7.24,7.26,7.23,7.25,114400.0,5.819,5.8351,5.8109,5.827,114400.0
2008-03-28 10:00:00,7.24,7.35,7.24,7.34,169200.0,5.819,5.9074,5.819,5.8994,169200.0
2008-03-28 10:05:00,7.34,7.35,7.33,7.35,61200.0,5.8994,5.9074,5.8913,5.9074,61200.0
2008-03-28 10:10:00,7.35,7.36,7.33,7.33,69600.0,5.9074,5.9154,5.8913,5.8913,69600.0
2008-03-28 10:15:00,7.33,7.34,7.33,7.34,46800.0,5.8913,5.8994,5.8913,5.8994,46800.0
2008-03-28 10:20:00,7.34,7.34,7.31,7.31,77200.0,5.8994,5.8994,5.8752,5.8752,77200.0
2008-03-28 10:25:00,7.31,7.33,7.31,7.33,38000.0,5.8752,5.8913,5.8752,5.8913,38000.0
2008-03-28 10:30:00,7.33,7.33,7.31,7.32,55200.0,5.8913,5.8913,5.8752,5.8833,55200.0
2008-03-28 10:35:00,7.32,7.32,7.28,7.3,50000.0,5.8833,5.8833,5.8511,5.8672,50000.0
2008-03-28 10:40:00,7.3,7.3,7.28,7.29,95600.0,5.8672,5.8672,5.8511,5.8592,95600.0
2008-03-28 10:45:00,7.29,7.31,7.28,7.3,26400.0,5.8592,5.8752,5.8511,5.8672,26400.0
2008-03-28 10:50:00,7.3,7.31,7.29,7.3,22400.0,5.8672,5.8752,5.8592,5.8672,22400.0
2008-03-28 10:55:00,7.31,7.32,7.28,7.29,84000.0,5.8752,5.8833,5.8511,5.8592,84000.0
2008-03-28 11:00:00,7.28,7.28,7.27,7.27,58800.0,5.8511,5.8511,5.8431,5.8431,58800.0
2008-03-28 11:05:00,7.27,7.29,7.26,7.26,69600.0,5.8431,5.8592,5.8351,5.8351,69600.0
2008-03-28 11:10:00,7.26,7.27,7.25,7.27,77200.0,5.8351,5.8431,5.827,5.8431,77200.0
2008-03-28 11:15:00,7.26,7.29,7.26,7.27,69200.0,5.8351,5.8592,5.8351,5.8431,69200.0
2008-03-28 11:20:00,7.27,7.29,7.26,7.29,72400.0,5.8431,5.8592,5.8351,5.8592,72400.0
2008-03-28 11:25:00,7.29,7.31,7.29,7.3,14800.0,5.8592,5.8752,5.8592,5.8672,14800.0
2008-03-28 11:30:00,7.3,7.32,7.3,7.31,24400.0,5.8672,5.8833,5.8672,5.8752,24400.0
2008-03-28 11:35:00,7.31,7.32,7.31,7.31,20400.0,5.8752,5.8833,5.8752,5.8752,20400.0
2008-03-28 11:40:00,7.31,7.34,7.29,7.33,133200.0,5.8752,5.8994,5.8592,5.8913,133200.0
2008-03-28 11:45:00,7.33,7.39,7.33,7.38,108400.0,5.8913,5.9395,5.8913,5.9315,108400.0
2008-03-28 11:50:00,7.38,7.39,7.36,7.37,54800.0,5.9315,5.9395,5.9154,5.9235,54800.0
2008-03-28 11:55:00,7.37,7.41,7.37,7.41,65200.0,5.9235,5.9556,5.9235,5.9556,65200.0
2008-03-28 12:00:00,7.4,7.4,7.37,7.37,50000.0,5.9476,5.9476,5.9235,5.9235,50000.0
2008-03-28 12:05:00,7.37,7.4,7.37,7.38,81200.0,5.9235,5.9476,5.9235,5.9315,81200.0
2008-03-28 12:10:00,7.38,7.38,7.36,7.38,19600.0,5.9315,5.9315,5.9154,5.9315,19600.0
2008-03-28 12:15:00,7.38,7.38,7.36,7.37,34400.0,5.9315,5.9315,5.9154,5.9235,34400.0
2008-03-28 12:20:00,7.37,7.39,7.37,7.38,97200.0,5.9235,5.9395,5.9235,5.9315,97200.0
2008-03-28 12:25:00,7.39,7.4,7.38,7.4,20000.0,5.9395,5.9476,5.9315,5.9476,20000.0
2008-03-28 12:30:00,7.4,7.4,7.38,7.39,58400.0,5.9476,5.9476,5.9315,5.9395,58400.0
2008-03-28 12:35:00,7.39,7.39,7.37,7.38,17600.0,5.9395,5.9395,5.9235,5.9315,17600.0
2008-03-28 12:40:00,7.38,7.39,7.37,7.37,24400.0,5.9315,5.9395,5.9235,5.9235,24400.0
2008-03-28 12:45:00,7.37,7.38,7.35,7.38,105600.0,5.9235,5.9315,5.9074,5.9315,105600.0
2008-03-28 12:50:00,7.38,7.4,7.38,7.38,91600.0,5.9315,5.9476,5.9315,5.9315,91600.0
2008-03-28 12:55:00,7.38,7.38,7.37,7.38,6000.0,5.9315,5.9315,5.9235,5.9315,6000.0
2008-03-28 13:00:00,7.38,7.38,7.37,7.38,14000.0,5.9315,5.9315,5.9235,5.9315,14000.0
2008-03-28 13:05:00,7.38,7.4,7.38,7.39,19600.0,5.9315,5.9476,5.9315,5.9395,19600.0
2008-03-28 13:10:00,7.38,7.39,7.38,7.39,10800.0,5.9315,5.9395,5.9315,5.9395,10800.0
2008-03-28 13:15:00,7.39,7.4,7.38,7.4,34800.0,5.9395,5.9476,5.9315,5.9476,34800.0
2008-03-28 13:20:00,7.4,7.4,7.38,7.39,42000.0,5.9476,5.9476,5.9315,5.9395,42000.0
2008-03-28 13:25:00,7.39,7.4,7.39,7.4,18800.0,5.9395,5.9476,5.9395,5.9476,18800.0
2008-03-28 13:30:00,7.4,7.4,7.37,7.37,82800.0,5.9476,5.9476,5.9235,5.9235,82800.0
2008-03-28 13:35:00,7.37,7.39,7.37,7.39,56800.0,5.9235,5.9395,5.9235,5.9395,56800.0
2008-03-28 13:40:00,7.38,7.38,7.36,7.36,38800.0,5.9315,5.9315,5.9154,5.9154,38800.0
2008-03-28 13:45:00,7.36,7.37,7.35,7.35,44800.0,5.9154,5.9235,5.9074,5.9074,44800.0
2008-03-28 13:50:00,7.35,7.36,7.34,7.35,35200.0,5.9074,5.9154,5.8994,5.9074,35200.0
2008-03-28 13:55:00,7.35,7.37,7.35,7.36,16400.0,5.9074,5.9235,5.9074,5.9154,16400.0
2008-03-28 14:00:00,7.36,7.36,7.35,7.36,33600.0,5.9154,5.9154,5.9074,5.9154,33600.0
2008-03-28 14:05:00,7.36,7.36,7.35,7.35,14800.0,5.9154,5.9154,5.9074,5.9074,14800.0
2008-03-28 14:10:00,7.35,7.35,7.33,7.34,22800.0,5.9074,5.9074,5.8913,5.8994,22800.0
2008-03-28 14:15:00,7.34,7.37,7.34,7.35,54400.0,5.8994,5.9235,5.8994,5.9074,54400.0
2008-03-28 14:20:00,7.35,7.37,7.35,7.36,42000.0,5.9074,5.9235,5.9074,5.9154,42000.0
2008-03-28 14:25:00,7.36,7.37,7.35,7.35,82000.0,5.9154,5.9235,5.9074,5.9074,82000.0
2008-03-28 14:30:00,7.35,7.36,7.34,7.34,55200.0,5.9074,5.9154,5.8994,5.8994,55200.0
2008-03-28 14:35:00,7.34,7.34,7.33,7.34,32000.0,5.8994,5.8994,5.8913,5.8994,32000.0
2008-03-28 14:40:00,7.34,7.34,7.32,7.33,31200.0,5.8994,5.8994,5.8833,5.8913,31200.0
2008-03-28 14:45:00,7.33,7.34,7.33,7.34,28800.0,5.8913,5.8994,5.8913,5.8994,28800.0
2008-03-28 14:50:00,7.34,7.34,7.33,7.33,40400.0,5.8994,5.8994,5.8913,5.8913,40400.0
2008-03-28 14:55:00,7.33,7.35,7.32,7.35,38000.0,5.8913,5.9074,5.8833,5.9074,38000.0
2008-03-28 15:00:00,7.35,7.35,7.33,7.34,34800.0,5.9074,5.9074,5.8913,5.8994,34800.0
2008-03-28 15:05:00,7.34,7.34,7.31,7.31,89600.0,5.8994,5.8994,5.8752,5.8752,89600.0
2008-03-28 15:10:00,7.31,7.32,7.3,7.3,78800.0,5.8752,5.8833,5.8672,5.8672,78800.0
2008-03-28 15:15:00,7.3,7.3,7.28,7.3,120800.0,5.8672,5.8672,5.8511,5.8672,120800.0
2008-03-28 15:20:00,7.3,7.32,7.3,7.31,60400.0,5.8672,5.8833,5.8672,5.8752,60400.0
2008-03-28 15:25:00,7.31,7.32,7.31,7.32,56400.0,5.8752,5.8833,5.8752,5.8833,56400.0
2008-03-28 15:30:00,7.31,7.32,7.29,7.31,79600.0,5.8752,5.8833,5.8592,5.8752,79600.0
2008-03-28 15:35:00,7.32,7.32,7.29,7.29,61200.0,5.8833,5.8833,5.8592,5.8592,61200.0
2008-03-28 15:40:00,7.3,7.3,7.28,7.28,92000.0,5.8672,5.8672,5.8511,5.8511,92000.0
2008-03-28 15:45:00,7.28,7.3,7.27,7.3,119600.0,5.8511,5.8672,5.8431,5.8672,119600.0
2008-03-28 15:50:00,7.3,7.3,7.28,7.3,175200.0,5.8672,5.8672,5.8511,5.8672,175200.0
2008-03-28 15:55:00,7.3,7.3,7.28,7.29,220000.0,5.8672,5.8672,5.8511,5.8592,220000.0
2008-03-31 09:30:00,7.27,7.38,7.26,7.29,41600.0,5.8431,5.9315,5.8351,5.8592,41600.0
2008-03-31 09:35:00,7.29,7.3,7.27,7.3,37600.0,5.8592,5.8672,5.8431,5.8672,37600.0
2008-03-31 09:40:00,7.29,7.42,7.29,7.4,96400.0,5.8592,5.9637,5.8592,5.9476,96400.0
2008-03-31 09:45:00,7.4,7.41,7.37,7.39,83600.0,5.9476,5.9556,5.9235,5.9395,83600.0
2008-03-31 09:50:00,7.39,7.4,7.37,7.39,48400.0,5.9395,5.9476,5.9235,5.9395,48400.0
2008-03-31 09:55:00,7.39,7.42,7.39,7.41,22400.0,5.9395,5.9637,5.9395,5.9556,22400.0
2008-03-31 10:00:00,7.4,7.4,7.32,7.32,75600.0,5.9476,5.9476,5.8833,5.8833,75600.0
2008-03-31 10:05:00,7.33,7.35,7.31,7.35,61200.0,5.8913,5.9074,5.8752,5.9074,61200.0
2008-03-31 10:10:00,7.35,7.35,7.32,7.34,29200.0,5.9074,5.9074,5.8833,5.8994,29200.0
2008-03-31 10:15:00,7.34,7.34,7.3,7.32,37600.0,5.8994,5.8994,5.8672,5.8833,37600.0
2008-03-31 10:20:00,7.32,7.33,7.3,7.3,36800.0,5.8833,5.8913,5.8672,5.8672,36800.0
2008-03-31 10:25:00,7.31,7.31,7.28,7.29,38000.0,5.8752,5.8752,5.8511,5.8592,38000.0
2008-03-31 10:30:00,7.29,7.31,7.29,7.3,41200.0,5.8592,5.8752,5.8592,5.8672,41200.0
2008-03-31 10:35:00,7.31,7.34,7.31,7.34,16000.0,5.8752,5.8994,5.8752,5.8994,16000.0
2008-03-31 10:40:00,7.33,7.34,7.31,7.34,20400.0,5.8913,5.8994,5.8752,5.8994,20400.0
2008-03-31 10:45:00,7.34,7.36,7.34,7.34,92400.0,5.8994,5.9154,5.8994,5.8994,92400.0
2008-03-31 10:50:00,7.34,7.36,7.34,7.36,24400.0,5.8994,5.9154,5.8994,5.9154,24400.0
2008-03-31 10:55:00,7.36,7.38,7.36,7.38,32400.0,5.9154,5.9315,5.9154,5.9315,32400.0
2008-03-31 11:00:00,7.37,7.38,7.34,7.34,38400.0,5.9235,5.9315,5.8994,5.8994,38400.0
2008-03-31 11:05:00,7.34,7.37,7.33,7.36,28400.0,5.8994,5.9235,5.8913,5.9154,28400.0
2008-03-31 11:10:00,7.36,7.36,7.35,7.36,24000.0,5.9154,5.9154,5.9074,5.9154,24000.0
2008-03-31 11:15:00,7.35,7.36,7.35,7.35,40000.0,5.9074,5.9154,5.9074,5.9074,40000.0
2008-03-31 11:20:00,7.35,7.36,7.35,7.35,20000.0,5.9074,5.9154,5.9074,5.9074,20000.0
2008-03-31 11:25:00,7.35,7.38,7.35,7.37,44800.0,5.9074,5.9315,5.9074,5.9235,44800.0
2008-03-31 11:30:00,7.37,7.41,7.36,7.41,72400.0,5.9235,5.9556,5.9154,5.9556,72400.0
2008-03-31 11:35:00,7.41,7.42,7.4,7.41,48000.0,5.9556,5.9637,5.9476,5.9556,48000.0
2008-03-31 11:40:00,7.41,7.42,7.41,7.42,15600.0,5.9556,5.9637,5.9556,5.9637,15600.0
2008-03-31 11:45:00,7.42,7.44,7.41,7.44,25600.0,5.9637,5.9797,5.9556,5.9797,25600.0
2008-03-31 11:50:00,7.44,7.46,7.44,7.46,52400.0,5.9797,5.9958,5.9797,5.9958,52400.0
2008-03-31 11:55:00,7.46,7.46,7.45,7.45,56000.0,5.9958,5.9958,5.9878,5.9878,56000.0
2008-03-31 12:00:00,7.45,7.46,7.45,7.45,23600.0,5.9878,5.9958,5.9878,5.9878,23600.0
2008-03-31 12:05:00,7.45,7.45,7.44,7.45,24800.0,5.9878,5.9878,5.9797,5.9878,24800.0
2008-03-31 12:10:00,7.45,7.45,7.45,7.45,17600.0,5.9878,5.9878,5.9878,5.9878,17600.0
2008-03-31 12:15:00,7.45,7.45,7.44,7.45,22000.0,5.9878,5.9878,5.9797,5.9878,22000.0
2008-03-31 12:20:00,7.44,7.45,7.43,7.45,18400.0,5.9797,5.9878,5.9717,5.9878,18400.0
2008-03-31 12:25:00,7.45,7.46,7.44,7.46,30000.0,5.9878,5.9958,5.9797,5.9958,30000.0
2008-03-31 12:30:00,7.46,7.48,7.46,7.48,32400.0,5.9958,6.0119,5.9958,6.0119,32400.0
2008-03-31 12:35:00,7.48,7.49,7.47,7.47,28000.0,6.0119,6.0199,6.0038,6.0038,28000.0
2008-03-31 12:40:00,7.47,7.47,7.45,7.46,15600.0,6.0038,6.0038,5.9878,5.9958,15600.0
2008-03-31 12:45:00,7.46,7.47,7.46,7.47,22400.0,5.9958,6.0038,5.9958,6.0038,22400.0
2008-03-31 12:50:00,7.47,7.48,7.46,7.48,20800.0,6.0038,6.0119,5.9958,6.0119,20800.0
2008-03-31 12:55:00,7.48,7.5,7.47,7.5,32400.0,6.0119,6.028,6.0038,6.028,32400.0
2008-03-31 13:00:00,7.5,7.5,7.48,7.5,23600.0,6.028,6.028,6.0119,6.028,23600.0
2008-03-31 13:05:00,7.5,7.5,7.48,7.49,34000.0,6.028,6.028,6.0119,6.0199,34000.0
2008-03-31 13:10:00,7.49,7.5,7.49,7.49,51600.0,6.0199,6.028,6.0199,6.0199,51600.0
2008-03-31 13:15:00,7.49,7.49,7.48,7.48,19600.0,6.0199,6.0199,6.0119,6.0119,19600.0
2008-03-31 13:20:00,7.49,7.5,7.48,7.5,17600.0,6.0199,6.028,6.0119,6.028,17600.0
2008-03-31 13:25:00,7.5,7.5,7.48,7.48,32800.0,6.028,6.028,6.0119,6.0119,32800.0
2008-03-31 13:30:00,7.48,7.5,7.48,7.5,77600.0,6.0119,6.028,6.0119,6.028,77600.0
2008-03-31 13:35:00,7.5,7.5,7.49,7.49,60000.0,6.028,6.028,6.0199,6.0199,60000.0
2008-03-31 13:40:00,7.5,7.5,7.46,7.46,30400.0,6.028,6.028,5.9958,5.9958,30400.0
2008-03-31 13:45:00,7.46,7.47,7.45,7.47,38800.0,5.9958,6.0038,5.9878,6.0038,38800.0
2008-03-31 13:50:00,7.47,7.48,7.46,7.48,27600.0,6.0038,6.0119,5.9958,6.0119,27600.0
2008-03-31 13:55:00,7.47,7.49,7.47,7.47,21600.0,6.0038,6.0199,6.0038,6.0038,21600.0
2008-03-31 14:00:00,7.47,7.47,7.45,7.45,62000.0,6.0038,6.0038,5.9878,5.9878,62000.0
2008-03-31 14:05:00,7.45,7.46,7.45,7.46,30800.0,5.9878,5.9958,5.9878,5.9958,30800.0
2008-03-31 14:10:00,7.46,7.46,7.45,7.46,39600.0,5.9958,5.9958,5.9878,5.9958,39600.0
2008-03-31 14:15:00,7.46,7.46,7.44,7.45,42400.0,5.9958,5.9958,5.9797,5.9878,42400.0
2008-03-31 14:20:00,7.45,7.46,7.45,7.46,19600.0,5.9878,5.9958,5.9878,5.9958,19600.0
2008-03-31 14:25:00,7.46,7.47,7.46,7.47,32400.0,5.9958,6.0038,5.9958,6.0038,32400.0
2008-03-31 14:30:00,7.47,7.48,7.46,7.48,64800.0,6.0038,6.0119,5.9958,6.0119,64800.0
2008-03-31 14:35:00,7.48,7.48,7.48,7.48,58800.0,6.0119,6.0119,6.0119,6.0119,58800.0
2008-03-31 14:40:00,7.48,7.48,7.45,7.45,84000.0,6.0119,6.0119,5.9878,5.9878,84000.0
2008-03-31 14:45:00,7.45,7.45,7.44,7.45,54800.0,5.9878,5.9878,5.9797,5.9878,54800.0
2008-03-31 14:50:00,7.45,7.45,7.42,7.42,75200.0,5.9878,5.9878,5.9637,5.9637,75200.0
2008-03-31 14:55:00,7.43,7.46,7.42,7.44,106800.0,5.9717,5.9958,5.9637,5.9797,106800.0
2008-03-31 15:00:00,7.44,7.45,7.42,7.43,150800.0,5.9797,5.9878,5.9637,5.9717,150800.0
2008-03-31 15:05:00,7.43,7.43,7.41,7.42,84000.0,5.9717,5.9717,5.9556,5.9637,84000.0
2008-03-31 15:10:00,7.42,7.45,7.41,7.43,111200.0,5.9637,5.9878,5.9556,5.9717,111200.0
2008-03-31 15:15:00,7.43,7.44,7.42,7.43,100400.0,5.9717,5.9797,5.9637,5.9717,100400.0
2008-03-31 15:20:00,7.44,7.47,7.43,7.46,36800.0,5.9797,6.0038,5.9717,5.9958,36800.0
2008-03-31 15:25:00,7.46,7.47,7.43,7.44,75600.0,5.9958,6.0038,5.9717,5.9797,75600.0
2008-03-31 15:30:00,7.44,7.45,7.43,7.43,45600.0,5.9797,5.9878,5.9717,5.9717,45600.0
2008-03-31 15:35:00,7.43,7.45,7.43,7.44,55600.0,5.9717,5.9878,5.9717,5.9797,55600.0
2008-03-31 15:40:00,7.44,7.5,7.44,7.48,258000.0,5.9797,6.028,5.9797,6.0119,258000.0
2008-03-31 15:45:00,7.47,7.49,7.46,7.48,176800.0,6.0038,6.0199,5.9958,6.0119,176800.0
2008-03-31 15:50:00,7.48,7.5,7.48,7.48,299200.0,6.0119,6.028,6.0119,6.0119,299200.0
2008-03-31 15:55:00,7.48,7.5,7.48,7.5,372800.0,6.0119,6.028,6.0119,6.028,372800.0
2008-04-01 09:30:00,7.6,7.63,7.58,7.59,183600.0,6.1083,6.1324,6.0922,6.1003,183600.0
2008-04-01 09:35:00,7.59,7.63,7.56,7.56,141200.0,6.1003,6.1324,6.0762,6.0762,141200.0
2008-04-01 09:40:00,7.56,7.63,7.56,7.62,134000.0,6.0762,6.1324,6.0762,6.1244,134000.0
2008-04-01 09:45:00,7.62,7.65,7.62,7.65,144000.0,6.1244,6.1485,6.1244,6.1485,144000.0
2008-04-01 09:50:00,7.65,7.65,7.62,7.64,120400.0,6.1485,6.1485,6.1244,6.1405,120400.0
2008-04-01 09:55:00,7.64,7.64,7.63,7.63,132800.0,6.1405,6.1405,6.1324,6.1324,132800.0
2008-04-01 10:00:00,7.64,7.66,7.64,7.64,100800.0,6.1405,6.1565,6.1405,6.1405,100800.0
2008-04-01 10:05:00,7.64,7.65,7.62,7.62,160400.0,6.1405,6.1485,6.1244,6.1244,160400.0
2008-04-01 10:10:00,7.63,7.64,7.62,7.63,53600.0,6.1324,6.1405,6.1244,6.1324,53600.0
2008-04-01 10:15:00,7.63,7.63,7.59,7.61,129200.0,6.1324,6.1324,6.1003,6.1164,129200.0
2008-04-01 10:20:00,7.62,7.64,7.61,7.61,45600.0,6.1244,6.1405,6.1164,6.1164,45600.0
2008-04-01 10:25:00,7.62,7.64,7.61,7.63,33600.0,6.1244,6.1405,6.1164,6.1324,33600.0
2008-04-01 10:30:00,7.63,7.65,7.63,7.64,94000.0,6.1324,6.1485,6.1324,6.1405,94000.0
2008-04-01 10:35:00,7.64,7.65,7.63,7.65,174000.0,6.1405,6.1485,6.1324,6.1485,174000.0
2008-04-01 10:40:00,7.65,7.67,7.63,7.66,156000.0,6.1485,6.1646,6.1324,6.1565,156000.0
2008-04-01 10:45:00,7.66,7.67,7.61,7.63,80400.0,6.1565,6.1646,6.1164,6.1324,80400.0
2008-04-01 10:50:00,7.62,7.62,7.61,7.62,97600.0,6.1244,6.1244,6.1164,6.1244,97600.0
2008-04-01 10:55:00,7.61,7.66,7.6,7.66,86000.0,6.1164,6.1565,6.1083,6.1565,86000.0
2008-04-01 11:00:00,7.66,7.66,7.63,7.64,163200.0,6.1565,6.1565,6.1324,6.1405,163200.0
2008-04-01 11:05:00,7.64,7.66,7.64,7.66,68800.0,6.1405,6.1565,6.1405,6.1565,68800.0
2008-04-01 11:10:00,7.66,7.68,7.65,7.68,69600.0,6.1565,6.1726,6.1485,6.1726,69600.0
2008-04-01 11:15:00,7.68,7.68,7.66,7.67,48000.0,6.1726,6.1726,6.1565,6.1646,48000.0
2008-04-01 11:20:00,7.67,7.68,7.67,7.67,80000.0,6.1646,6.1726,6.1646,6.1646,80000.0
2008-04-01 11:25:00,7.67,7.67,7.66,7.66,3600.0,6.1646,6.1646,6.1565,6.1565,3600.0
2008-04-01 11:30:00,7.66,7.68,7.66,7.67,64800.0,6.1565,6.1726,6.1565,6.1646,64800.0
2008-04-01 11:35:00,7.67,7.68,7.66,7.67,103200.0,6.1646,6.1726,6.1565,6.1646,103200.0
2008-04-01 11:40:00,7.67,7.67,7.65,7.65,30000.0,6.1646,6.1646,6.1485,6.1485,30000.0
2008-04-01 11:45:00,7.65,7.67,7.65,7.66,27200.0,6.1485,6.1646,6.1485,6.1565,27200.0
2008-04-01 11:50:00,7.66,7.67,7.65,7.66,38800.0,6.1565,6.1646,6.1485,6.1565,38800.0
2008-04-01 11:55:00,7.66,7.67,7.66,7.67,27200.0,6.1565,6.1646,6.1565,6.1646,27200.0
2008-04-01 12:00:00,7.67,7.67,7.66,7.67,128000.0,6.1646,6.1646,6.1565,6.1646,128000.0
2008-04-01 12:05:00,7.67,7.7,7.67,7.68,97200.0,6.1646,6.1887,6.1646,6.1726,97200.0
2008-04-01 12:10:00,7.68,7.68,7.66,7.67,79600.0,6.1726,6.1726,6.1565,6.1646,79600.0
2008-04-01 12:15:00,7.67,7.74,7.67,7.73,222800.0,6.1646,6.2208,6.1646,6.2128,222800.0
2008-04-01 12:20:00,7.73,7.73,7.71,7.72,39600.0,6.2128,6.2128,6.1967,6.2048,39600.0
2008-04-01 12:25:00,7.72,7.72,7.7,7.7,21600.0,6.2048,6.2048,6.1887,6.1887,21600.0
2008-04-01 12:30:00,7.7,7.72,7.7,7.71,54000.0,6.1887,6.2048,6.1887,6.1967,54000.0
2008-04-01 12:35:00,7.71,7.71,7.69,7.69,136000.0,6.1967,6.1967,6.1807,6.1807,136000.0
2008-04-01 12:40:00,7.69,7.71,7.69,7.7,40800.0,6.1807,6.1967,6.1807,6.1887,40800.0
2008-04-01 12:45:00,7.7,7.71,7.67,7.67,34000.0,6.1887,6.1967,6.1646,6.1646,34000.0
2008-04-01 12:50:00,7.67,7.69,7.67,7.69,90000.0,6.1646,6.1807,6.1646,6.1807,90000.0
2008-04-01 12:55:00,7.69,7.69,7.68,7.68,40400.0,6.1807,6.1807,6.1726,6.1726,40400.0
2008-04-01 13:00:00,7.68,7.69,7.68,7.69,38800.0,6.1726,6.1807,6.1726,6.1807,38800.0
2008-04-01 13:05:00,7.69,7.7,7.67,7.67,52800.0,6.1807,6.1887,6.1646,6.1646,52800.0
2008-04-01 13:10:00,7.67,7.69,7.67,7.68,40000.0,6.1646,6.1807,6.1646,6.1726,40000.0
2008-04-01 13:15:00,7.69,7.7,7.68,7.69,52800.0,6.1807,6.1887,6.1726,6.1807,52800.0
2008-04-01 13:20:00,7.69,7.69,7.68,7.69,40800.0,6.1807,6.1807,6.1726,6.1807,40800.0
2008-04-01 13:25:00,7.69,7.71,7.69,7.71,78800.0,6.1807,6.1967,6.1807,6.1967,78800.0
2008-04-01 13:30:00,7.71,7.72,7.7,7.7,33200.0,6.1967,6.2048,6.1887,6.1887,33200.0
2008-04-01 13:35:00,7.71,7.71,7.68,7.69,32800.0,6.1967,6.1967,6.1726,6.1807,32800.0
2008-04-01 13:40:00,7.69,7.7,7.67,7.67,44400.0,6.1807,6.1887,6.1646,6.1646,44400.0
2008-04-01 13:45:00,7.67,7.69,7.67,7.68,36800.0,6.1646,6.1807,6.1646,6.1726,36800.0
2008-04-01 13:50:00,7.68,7.7,7.68,7.68,101600.0,6.1726,6.1887,6.1726,6.1726,101600.0
2008-04-01 13:55:00,7.68,7.68,7.66,7.67,53600.0,6.1726,6.1726,6.1565,6.1646,53600.0
2008-04-01 14:00:00,7.67,7.68,7.66,7.68,46400.0,6.1646,6.1726,6.1565,6.1726,46400.0
2008-04-01 14:05:00,7.68,7.68,7.67,7.68,39200.0,6.1726,6.1726,6.1646,6.1726,39200.0
2008-04-01 14:10:00,7.68,7.7,7.68,7.69,48800.0,6.1726,6.1887,6.1726,6.1807,48800.0
2008-04-01 14:15:00,7.69,7.7,7.68,7.69,32800.0,6.1807,6.1887,6.1726,6.1807,32800.0
2008-04-01 14:20:00,7.7,7.73,7.7,7.71,88800.0,6.1887,6.2128,6.1887,6.1967,88800.0
2008-04-01 14:25:00,7.71,7.72,7.68,7.68,74400.0,6.1967,6.2048,6.1726,6.1726,74400.0
2008-04-01 14:30:00,7.68,7.73,7.68,7.72,53200.0,6.1726,6.2128,6.1726,6.2048,53200.0
2008-04-01 14:35:00,7.72,7.75,7.71,7.73,114800.0,6.2048,6.2289,6.1967,6.2128,114800.0
2008-04-01 14:40:00,7.74,7.74,7.73,7.74,28400.0,6.2208,6.2208,6.2128,6.2208,28400.0
2008-04-01 14:45:00,7.74,7.74,7.73,7.74,26400.0,6.2208,6.2208,6.2128,6.2208,26400.0
2008-04-01 14:50:00,7.75,7.77,7.74,7.76,83200.0,6.2289,6.245,6.2208,6.2369,83200.0
2008-04-01 14:55:00,7.76,7.76,7.73,7.73,78400.0,6.2369,6.2369,6.2128,6.2128,78400.0
2008-04-01 15:00:00,7.73,7.73,7.71,7.73,72400.0,6.2128,6.2128,6.1967,6.2128,72400.0
2008-04-01 15:05:00,7.72,7.74,7.72,7.73,68000.0,6.2048,6.2208,6.2048,6.2128,68000.0
2008-04-01 15:10:00,7.73,7.76,7.73,7.74,78000.0,6.2128,6.2369,6.2128,6.2208,78000.0
2008-04-01 15:15:00,7.74,7.75,7.73,7.74,100400.0,6.2208,6.2289,6.2128,6.2208,100400.0
2008-04-01 15:20:00,7.73,7.75,7.72,7.73,97600.0,6.2128,6.2289,6.2048,6.2128,97600.0
2008-04-01 15:25:00,7.73,7.76,7.72,7.76,99200.0,6.2128,6.2369,6.2048,6.2369,99200.0
2008-04-01 15:30:00,7.76,7.76,7.74,7.74,147600.0,6.2369,6.2369,6.2208,6.2208,147600.0
2008-04-01 15:35:00,7.74,7.76,7.72,7.76,215200.0,6.2208,6.2369,6.2048,6.2369,215200.0
2008-04-01 15:40:00,7.76,7.78,7.76,7.77,288800.0,6.2369,6.253,6.2369,6.245,288800.0
2008-04-01 15:45:00,7.77,7.78,7.75,7.75,157200.0,6.245,6.253,6.2289,6.2289,157200.0
2008-04-01 15:50:00,7.76,7.77,7.75,7.77,218800.0,6.2369,6.245,6.2289,6.245,218800.0
2008-04-01 15:55:00,7.76,7.77,7.75,7.77,209600.0,6.2369,6.245,6.2289,6.245,209600.0
2008-04-02 09:30:00,7.75,7.75,7.73,7.73,46400.0,6.2289,6.2289,6.2128,6.2128,46400.0
2008-04-02 09:35:00,7.74,7.84,7.73,7.78,264800.0,6.2208,6.3012,6.2128,6.253,264800.0
2008-04-02 09:40:00,7.78,7.85,7.75,7.83,137200.0,6.253,6.3093,6.2289,6.2932,137200.0
2008-04-02 09:45:00,7.84,7.85,7.81,7.83,94400.0,6.3012,6.3093,6.2771,6.2932,94400.0
2008-04-02 09:50:00,7.83,7.84,7.82,7.84,42800.0,6.2932,6.3012,6.2851,6.3012,42800.0
2008-04-02 09:55:00,7.84,7.84,7.8,7.81,65600.0,6.3012,6.3012,6.2691,6.2771,65600.0
2008-04-02 10:00:00,7.8,7.8,7.73,7.78,140000.0,6.2691,6.2691,6.2128,6.253,140000.0
2008-04-02 10:05:00,7.78,7.81,7.77,7.79,83200.0,6.253,6.2771,6.245,6.261,83200.0
2008-04-02 10:10:00,7.79,7.84,7.78,7.82,120800.0,6.261,6.3012,6.253,6.2851,120800.0
2008-04-02 10:15:00,7.82,7.85,7.82,7.85,56000.0,6.2851,6.3093,6.2851,6.3093,56000.0
2008-04-02 10:20:00,7.85,7.88,7.84,7.87,95200.0,6.3093,6.3334,6.3012,6.3253,95200.0
2008-04-02 10:25:00,7.87,7.91,7.86,7.87,213600.0,6.3253,6.3575,6.3173,6.3253,213600.0
2008-04-02 10:30:00,7.88,7.93,7.87,7.92,208000.0,6.3334,6.3736,6.3253,6.3655,208000.0
2008-04-02 10:35:00,7.93,7.93,7.91,7.91,92800.0,6.3736,6.3736,6.3575,6.3575,92800.0
2008-04-02 10:40:00,7.91,7.92,7.88,7.89,66800.0,6.3575,6.3655,6.3334,6.3414,66800.0
2008-04-02 10:45:00,7.89,7.91,7.87,7.9,95600.0,6.3414,6.3575,6.3253,6.3494,95600.0
2008-04-02 10:50:00,7.9,7.9,7.87,7.88,137600.0,6.3494,6.3494,6.3253,6.3334,137600.0
2008-04-02 10:55:00,7.88,7.91,7.87,7.9,111600.0,6.3334,6.3575,6.3253,6.3494,111600.0
2008-04-02 11:00:00,7.9,7.91,7.88,7.9,42800.0,6.3494,6.3575,6.3334,6.3494,42800.0
2008-04-02 11:05:00,7.9,7.9,7.88,7.89,39600.0,6.3494,6.3494,6.3334,6.3414,39600.0
2008-04-02 11:10:00,7.89,7.89,7.88,7.88,44800.0,6.3414,6.3414,6.3334,6.3334,44800.0
2008-04-02 11:15:00,7.88,7.89,7.86,7.87,101600.0,6.3334,6.3414,6.3173,6.3253,101600.0
2008-04-02 11:20:00,7.87,7.88,7.87,7.87,40000.0,6.3253,6.3334,6.3253,6.3253,40000.0
2008-04-02 11:25:00,7.87,7.87,7.85,7.86,41200.0,6.3253,6.3253,6.3093,6.3173,41200.0
2008-04-02 11:30:00,7.85,7.86,7.84,7.86,74800.0,6.3093,6.3173,6.3012,6.3173,74800.0
2008-04-02 11:35:00,7.85,7.86,7.84,7.84,41200.0,6.3093,6.3173,6.3012,6.3012,41200.0
2008-04-02 11:40:00,7.84,7.86,7.83,7.86,58000.0,6.3012,6.3173,6.2932,6.3173,58000.0
2008-04-02 11:45:00,7.86,7.88,7.85,7.87,49200.0,6.3173,6.3334,6.3093,6.3253,49200.0
2008-04-02 11:50:00,7.87,7.88,7.85,7.87,42400.0,6.3253,6.3334,6.3093,6.3253,42400.0
2008-04-02 11:55:00,7.87,7.87,7.85,7.85,46400.0,6.3253,6.3253,6.3093,6.3093,46400.0
2008-04-02 12:00:00,7.86,7.87,7.83,7.83,80400.0,6.3173,6.3253,6.2932,6.2932,80400.0
2008-04-02 12:05:00,7.83,7.84,7.81,7.82,70400.0,6.2932,6.3012,6.2771,6.2851,70400.0
2008-04-02 12:10:00,7.82,7.82,7.79,7.79,76400.0,6.2851,6.2851,6.261,6.261,76400.0
2008-04-02 12:15:00,7.79,7.81,7.79,7.8,87200.0,6.261,6.2771,6.261,6.2691,87200.0
2008-04-02 12:20:00,7.81,7.82,7.81,7.82,60800.0,6.2771,6.2851,6.2771,6.2851,60800.0
2008-04-02 12:25:00,7.82,7.82,7.79,7.8,30400.0,6.2851,6.2851,6.261,6.2691,30400.0
2008-04-02 12:30:00,7.81,7.82,7.81,7.82,50000.0,6.2771,6.2851,6.2771,6.2851,50000.0
2008-04-02 12:35:00,7.81,7.81,7.79,7.79,70000.0,6.2771,6.2771,6.261,6.261,70000.0
2008-04-02 12:40:00,7.79,7.81,7.77,7.78,95600.0,6.261,6.2771,6.245,6.253,95600.0
2008-04-02 12:45:00,7.78,7.79,7.77,7.78,28800.0,6.253,6.261,6.245,6.253,28800.0
2008-04-02 12:50:00,7.78,7.8,7.78,7.8,44000.0,6.253,6.2691,6.253,6.2691,44000.0
2008-04-02 12:55:00,7.8,7.8,7.78,7.79,35200.0,6.2691,6.2691,6.253,6.261,35200.0
2008-04-02 13:00:00,7.79,7.81,7.79,7.8,55200.0,6.261,6.2771,6.261,6.2691,55200.0
2008-04-02 13:05:00,7.8,7.8,7.76,7.76,38800.0,6.2691,6.2691,6.2369,6.2369,38800.0
2008-04-02 13:10:00,7.76,7.77,7.73,7.77,90800.0,6.2369,6.245,6.2128,6.245,90800.0
2008-04-02 13:15:00,7.77,7.79,7.77,7.78,52800.0,6.245,6.261,6.245,6.253,52800.0
2008-04-02 13:20:00,7.78,7.78,7.76,7.77,107200.0,6.253,6.253,6.2369,6.245,107200.0
2008-04-02 13:25:00,7.77,7.77,7.76,7.77,94800.0,6.245,6.245,6.2369,6.245,94800.0
2008-04-02 13:30:00,7.76,7.77,7.75,7.76,44000.0,6.2369,6.245,6.2289,6.2369,44000.0
2008-04-02 13:35:00,7.76,7.78,7.75,7.77,92400.0,6.2369,6.253,6.2289,6.245,92400.0
2008-04-02 13:40:00,7.77,7.79,7.77,7.78,80400.0,6.245,6.261,6.245,6.253,80400.0
2008-04-02 13:45:00,7.78,7.79,7.77,7.78,65200.0,6.253,6.261,6.245,6.253,65200.0
2008-04-02 13:50:00,7.79,7.8,7.78,7.79,32400.0,6.261,6.2691,6.253,6.261,32400.0
2008-04-02 13:55:00,7.79,7.8,7.77,7.77,34400.0,6.261,6.2691,6.245,6.245,34400.0
2008-04-02 14:00:00,7.77,7.78,7.77,7.78,58800.0,6.245,6.253,6.245,6.253,58800.0
2008-04-02 14:05:00,7.78,7.8,7.77,7.8,66400.0,6.253,6.2691,6.245,6.2691,66400.0
2008-04-02 14:10:00,7.8,7.81,7.78,7.79,86000.0,6.2691,6.2771,6.253,6.261,86000.0
2008-04-02 14:15:00,7.79,7.79,7.77,7.78,46400.0,6.261,6.261,6.245,6.253,46400.0
2008-04-02 14:20:00,7.78,7.78,7.74,7.74,68400.0,6.253,6.253,6.2208,6.2208,68400.0
2008-04-02 14:25:00,7.74,7.75,7.73,7.74,47200.0,6.2208,6.2289,6.2128,6.2208,47200.0
2008-04-02 14:30:00,7.74,7.74,7.73,7.74,60000.0,6.2208,6.2208,6.2128,6.2208,60000.0
2008-04-02 14:35:00,7.74,7.75,7.72,7.75,102000.0,6.2208,6.2289,6.2048,6.2289,102000.0
2008-04-02 14:40:00,7.75,7.77,7.75,7.76,63200.0,6.2289,6.245,6.2289,6.2369,63200.0
2008-04-02 14:45:00,7.76,7.76,7.73,7.74,57200.0,6.2369,6.2369,6.2128,6.2208,57200.0
2008-04-02 14:50:00,7.74,7.75,7.73,7.73,74800.0,6.2208,6.2289,6.2128,6.2128,74800.0
2008-04-02 14:55:00,7.73,7.74,7.72,7.73,70800.0,6.2128,6.2208,6.2048,6.2128,70800.0
2008-04-02 15:00:00,7.73,7.73,7.7,7.7,76800.0,6.2128,6.2128,6.1887,6.1887,76800.0
2008-04-02 15:05:00,7.7,7.72,7.7,7.72,76400.0,6.1887,6.2048,6.1887,6.2048,76400.0
2008-04-02 15:10:00,7.72,7.74,7.71,7.72,56800.0,6.2048,6.2208,6.1967,6.2048,56800.0
2008-04-02 15:15:00,7.72,7.75,7.71,7.73,130000.0,6.2048,6.2289,6.1967,6.2128,130000.0
2008-04-02 15:20:00,7.73,7.73,7.69,7.71,187600.0,6.2128,6.2128,6.1807,6.1967,187600.0
2008-04-02 15:25:00,7.71,7.75,7.71,7.74,130400.0,6.1967,6.2289,6.1967,6.2208,130400.0
2008-04-02 15:30:00,7.74,7.76,7.73,7.73,103200.0,6.2208,6.2369,6.2128,6.2128,103200.0
2008-04-02 15:35:00,7.74,7.75,7.71,7.72,108800.0,6.2208,6.2289,6.1967,6.2048,108800.0
2008-04-02 15:40:00,7.72,7.76,7.72,7.75,64400.0,6.2048,6.2369,6.2048,6.2289,64400.0
2008-04-02 15:45:00,7.74,7.76,7.74,7.75,88800.0,6.2208,6.2369,6.2208,6.2289,88800.0
2008-04-02 15:50:00,7.75,7.76,7.73,7.75,119600.0,6.2289,6.2369,6.2128,6.2289,119600.0
2008-04-02 15:55:00,7.75,7.76,7.73,7.75,201600.0,6.2289,6.2369,6.2128,6.2289,201600.0
2008-04-03 09:30:00,7.7,7.78,7.7,7.74,67200.0,6.1887,6.253,6.1887,6.2208,67200.0
2008-04-03 09:35:00,7.73,7.75,7.65,7.67,82800.0,6.2128,6.2289,6.1485,6.1646,82800.0
2008-04-03 09:40:00,7.67,7.71,7.66,7.7,41600.0,6.1646,6.1967,6.1565,6.1887,41600.0
2008-04-03 09:45:00,7.7,7.76,7.7,7.75,116400.0,6.1887,6.2369,6.1887,6.2289,116400.0
2008-04-03 09:50:00,7.75,7.75,7.73,7.73,100800.0,6.2289,6.2289,6.2128,6.2128,100800.0
2008-04-03 09:55:00,7.72,7.73,7.71,7.72,70000.0,6.2048,6.2128,6.1967,6.2048,70000.0
2008-04-03 10:00:00,7.73,7.75,7.73,7.74,66400.0,6.2128,6.2289,6.2128,6.2208,66400.0
2008-04-03 10:05:00,7.75,7.75,7.73,7.75,61600.0,6.2289,6.2289,6.2128,6.2289,61600.0
2008-04-03 10:10:00,7.75,7.76,7.74,7.76,72800.0,6.2289,6.2369,6.2208,6.2369,72800.0
2008-04-03 10:15:00,7.76,7.78,7.75,7.77,71200.0,6.2369,6.253,6.2289,6.245,71200.0
2008-04-03 10:20:00,7.78,7.78,7.76,7.76,128400.0,6.253,6.253,6.2369,6.2369,128400.0
2008-04-03 10:25:00,7.77,7.77,7.75,7.76,48000.0,6.245,6.245,6.2289,6.2369,48000.0
2008-04-03 10:30:00,7.76,7.76,7.74,7.75,140800.0,6.2369,6.2369,6.2208,6.2289,140800.0
2008-04-03 10:35:00,7.75,7.77,7.75,7.75,82400.0,6.2289,6.245,6.2289,6.2289,82400.0
2008-04-03 10:40:00,7.75,7.77,7.75,7.75,143200.0,6.2289,6.245,6.2289,6.2289,143200.0
2008-04-03 10:45:00,7.75,7.76,7.75,7.75,44400.0,6.2289,6.2369,6.2289,6.2289,44400.0
2008-04-03 10:50:00,7.75,7.76,7.72,7.74,134000.0,6.2289,6.2369,6.2048,6.2208,134000.0
2008-04-03 10:55:00,7.74,7.74,7.7,7.7,116400.0,6.2208,6.2208,6.1887,6.1887,116400.0
2008-04-03 11:00:00,7.7,7.72,7.69,7.69,92400.0,6.1887,6.2048,6.1807,6.1807,92400.0
2008-04-03 11:05:00,7.69,7.7,7.68,7.68,92400.0,6.1807,6.1887,6.1726,6.1726,92400.0
2008-04-03 11:10:00,7.69,7.71,7.68,7.71,80800.0,6.1807,6.1967,6.1726,6.1967,80800.0
2008-04-03 11:15:00,7.72,7.73,7.7,7.7,77200.0,6.2048,6.2128,6.1887,6.1887,77200.0
2008-04-03 11:20:00,7.71,7.72,7.7,7.71,46000.0,6.1967,6.2048,6.1887,6.1967,46000.0
2008-04-03 11:25:00,7.71,7.72,7.71,7.72,22000.0,6.1967,6.2048,6.1967,6.2048,22000.0
2008-04-03 11:30:00,7.72,7.73,7.71,7.71,72400.0,6.2048,6.2128,6.1967,6.1967,72400.0
2008-04-03 11:35:00,7.72,7.73,7.7,7.72,31600.0,6.2048,6.2128,6.1887,6.2048,31600.0
2008-04-03 11:40:00,7.73,7.73,7.71,7.71,38400.0,6.2128,6.2128,6.1967,6.1967,38400.0
2008-04-03 11:45:00,7.71,7.73,7.7,7.72,32800.0,6.1967,6.2128,6.1887,6.2048,32800.0
2008-04-03 11:50:00,7.72,7.74,7.72,7.73,32000.0,6.2048,6.2208,6.2048,6.2128,32000.0
2008-04-03 11:55:00,7.73,7.73,7.71,7.72,20800.0,6.2128,6.2128,6.1967,6.2048,20800.0
2008-04-03 12:00:00,7.72,7.73,7.72,7.73,11200.0,6.2048,6.2128,6.2048,6.2128,11200.0
2008-04-03 12:05:00,7.74,7.74,7.72,7.72,20000.0,6.2208,6.2208,6.2048,6.2048,20000.0
2008-04-03 12:10:00,7.73,7.73,7.71,7.73,41600.0,6.2128,6.2128,6.1967,6.2128,41600.0
2008-04-03 12:15:00,7.74,7.75,7.74,7.74,27200.0,6.2208,6.2289,6.2208,6.2208,27200.0
2008-04-03 12:20:00,7.74,7.74,7.73,7.74,34800.0,6.2208,6.2208,6.2128,6.2208,34800.0
2008-04-03 12:25:00,7.74,7.75,7.73,7.75,21200.0,6.2208,6.2289,6.2128,6.2289,21200.0
2008-04-03 12:30:00,7.75,7.77,7.74,7.77,166000.0,6.2289,6.245,6.2208,6.245,166000.0
2008-04-03 12:35:00,7.77,7.8,7.76,7.79,78800.0,6.245,6.2691,6.2369,6.261,78800.0
2008-04-03 12:40:00,7.79,7.81,7.79,7.79,62400.0,6.261,6.2771,6.261,6.261,62400.0
2008-04-03 12:45:00,7.79,7.8,7.77,7.79,66800.0,6.261,6.2691,6.245,6.261,66800.0
2008-04-03 12:50:00,7.79,7.79,7.79,7.79,31600.0,6.261,6.261,6.261,6.261,31600.0
2008-04-03 12:55:00,7.79,7.79,7.78,7.78,27200.0,6.261,6.261,6.253,6.253,27200.0
2008-04-03 13:00:00,7.78,7.78,7.78,7.78,15200.0,6.253,6.253,6.253,6.253,15200.0
2008-04-03 13:05:00,7.78,7.78,7.76,7.76,19200.0,6.253,6.253,6.2369,6.2369,19200.0
2008-04-03 13:10:00,7.77,7.78,7.76,7.77,49200.0,6.245,6.253,6.2369,6.245,49200.0
2008-04-03 13:15:00,7.77,7.77,7.76,7.77,32000.0,6.245,6.245,6.2369,6.245,32000.0
2008-04-03 13:20:00,7.77,7.77,7.75,7.75,57200.0,6.245,6.245,6.2289,6.2289,57200.0
2008-04-03 13:25:00,7.76,7.76,7.74,7.74,33200.0,6.2369,6.2369,6.2208,6.2208,33200.0
2008-04-03 13:30:00,7.75,7.77,7.74,7.75,93200.0,6.2289,6.245,6.2208,6.2289,93200.0
2008-04-03 13:35:00,7.74,7.77,7.74,7.76,37600.0,6.2208,6.245,6.2208,6.2369,37600.0
2008-04-03 13:40:00,7.76,7.76,7.75,7.75,18400.0,6.2369,6.2369,6.2289,6.2289,18400.0
2008-04-03 13:45:00,7.76,7.78,7.76,7.78,95200.0,6.2369,6.253,6.2369,6.253,95200.0
2008-04-03 13:50:00,7.78,7.79,7.77,7.77,79200.0,6.253,6.261,6.245,6.245,79200.0
2008-04-03 13:55:00,7.77,7.77,7.74,7.74,48000.0,6.245,6.245,6.2208,6.2208,48000.0
2008-04-03 14:00:00,7.74,7.78,7.73,7.78,79600.0,6.2208,6.253,6.2128,6.253,79600.0
2008-04-03 14:05:00,7.78,7.78,7.74,7.77,119600.0,6.253,6.253,6.2208,6.245,119600.0
2008-04-03 14:10:00,7.77,7.78,7.77,7.77,29600.0,6.245,6.253,6.245,6.245,29600.0
2008-04-03 14:15:00,7.77,7.77,7.75,7.75,28800.0,6.245,6.245,6.2289,6.2289,28800.0
2008-04-03 14:20:00,7.75,7.76,7.75,7.76,42800.0,6.2289,6.2369,6.2289,6.2369,42800.0
2008-04-03 14:25:00,7.76,7.78,7.75,7.78,149600.0,6.2369,6.253,6.2289,6.253,149600.0
2008-04-03 14:30:00,7.77,7.78,7.77,7.77,49200.0,6.245,6.253,6.245,6.245,49200.0
2008-04-03 14:35:00,7.77,7.78,7.75,7.75,54800.0,6.245,6.253,6.2289,6.2289,54800.0
2008-04-03 14:40:00,7.76,7.77,7.76,7.77,57600.0,6.2369,6.245,6.2369,6.245,57600.0
2008-04-03 14:45:00,7.77,7.78,7.77,7.77,60400.0,6.245,6.253,6.245,6.245,60400.0
2008-04-03 14:50:00,7.77,7.79,7.77,7.78,56800.0,6.245,6.261,6.245,6.253,56800.0
2008-04-03 14:55:00,7.78,7.81,7.78,7.81,51600.0,6.253,6.2771,6.253,6.2771,51600.0
2008-04-03 15:00:00,7.8,7.81,7.8,7.8,61200.0,6.2691,6.2771,6.2691,6.2691,61200.0
2008-04-03 15:05:00,7.8,7.81,7.79,7.8,28800.0,6.2691,6.2771,6.261,6.2691,28800.0
2008-04-03 15:10:00,7.8,7.81,7.79,7.8,52000.0,6.2691,6.2771,6.261,6.2691,52000.0
2008-04-03 15:15:00,7.8,7.8,7.77,7.78,102000.0,6.2691,6.2691,6.245,6.253,102000.0
2008-04-03 15:20:00,7.78,7.78,7.76,7.77,60000.0,6.253,6.253,6.2369,6.245,60000.0
2008-04-03 15:25:00,7.77,7.78,7.77,7.78,24400.0,6.245,6.253,6.245,6.253,24400.0
2008-04-03 15:30:00,7.78,7.78,7.76,7.77,165600.0,6.253,6.253,6.2369,6.245,165600.0
2008-04-03 15:35:00,7.77,7.78,7.77,7.78,94800.0,6.245,6.253,6.245,6.253,94800.0
2008-04-03 15:40:00,7.78,7.79,7.76,7.78,152400.0,6.253,6.261,6.2369,6.253,152400.0
2008-04-03 15:45:00,7.77,7.79,7.76,7.78,228400.0,6.245,6.261,6.2369,6.253,228400.0
2008-04-03 15:50:00,7.78,7.79,7.77,7.79,114800.0,6.253,6.261,6.245,6.261,114800.0
2008-04-03 15:55:00,7.79,7.81,7.78,7.79,178000.0,6.261,6.2771,6.253,6.261,178000.0
2008-04-04 09:30:00,7.79,7.8,7.72,7.72,44400.0,6.261,6.2691,6.2048,6.2048,44400.0
2008-04-04 09:35:00,7.72,7.74,7.69,7.7,82400.0,6.2048,6.2208,6.1807,6.1887,82400.0
2008-04-04 09:40:00,7.7,7.71,7.66,7.7,44400.0,6.1887,6.1967,6.1565,6.1887,44400.0
2008-04-04 09:45:00,7.7,7.71,7.7,7.7,53200.0,6.1887,6.1967,6.1887,6.1887,53200.0
2008-04-04 09:50:00,7.7,7.73,7.7,7.72,150800.0,6.1887,6.2128,6.1887,6.2048,150800.0
2008-04-04 09:55:00,7.73,7.77,7.72,7.76,78400.0,6.2128,6.245,6.2048,6.2369,78400.0
2008-04-04 10:00:00,7.76,7.78,7.75,7.76,91200.0,6.2369,6.253,6.2289,6.2369,91200.0
2008-04-04 10:05:00,7.76,7.77,7.71,7.72,176400.0,6.2369,6.245,6.1967,6.2048,176400.0
2008-04-04 10:10:00,7.71,7.76,7.71,7.76,110800.0,6.1967,6.2369,6.1967,6.2369,110800.0
2008-04-04 10:15:00,7.76,7.77,7.74,7.75,185200.0,6.2369,6.245,6.2208,6.2289,185200.0
2008-04-04 10:20:00,7.75,7.78,7.75,7.77,137600.0,6.2289,6.253,6.2289,6.245,137600.0
2008-04-04 10:25:00,7.77,7.79,7.76,7.78,95200.0,6.245,6.261,6.2369,6.253,95200.0
2008-04-04 10:30:00,7.79,7.79,7.77,7.77,180800.0,6.261,6.261,6.245,6.245,180800.0
2008-04-04 10:35:00,7.77,7.78,7.74,7.76,201200.0,6.245,6.253,6.2208,6.2369,201200.0
2008-04-04 10:40:00,7.77,7.79,7.76,7.79,50800.0,6.245,6.261,6.2369,6.261,50800.0
2008-04-04 10:45:00,7.79,7.8,7.78,7.78,110000.0,6.261,6.2691,6.253,6.253,110000.0
2008-04-04 10:50:00,7.78,7.82,7.78,7.8,142800.0,6.253,6.2851,6.253,6.2691,142800.0
2008-04-04 10:55:00,7.8,7.81,7.8,7.81,176800.0,6.2691,6.2771,6.2691,6.2771,176800.0
2008-04-04 11:00:00,7.81,7.86,7.81,7.86,56800.0,6.2771,6.3173,6.2771,6.3173,56800.0
2008-04-04 11:05:00,7.86,7.86,7.83,7.86,54000.0,6.3173,6.3173,6.2932,6.3173,54000.0
2008-04-04 11:10:00,7.85,7.86,7.82,7.83,31600.0,6.3093,6.3173,6.2851,6.2932,31600.0
2008-04-04 11:15:00,7.83,7.84,7.82,7.82,32000.0,6.2932,6.3012,6.2851,6.2851,32000.0
2008-04-04 11:20:00,7.81,7.81,7.79,7.79,137600.0,6.2771,6.2771,6.261,6.261,137600.0
2008-04-04 11:25:00,7.79,7.82,7.79,7.82,30800.0,6.261,6.2851,6.261,6.2851,30800.0
2008-04-04 11:30:00,7.82,7.85,7.81,7.82,88800.0,6.2851,6.3093,6.2771,6.2851,88800.0
2008-04-04 11:35:00,7.82,7.83,7.81,7.82,16800.0,6.2851,6.2932,6.2771,6.2851,16800.0
2008-04-04 11:40:00,7.82,7.82,7.8,7.81,30800.0,6.2851,6.2851,6.2691,6.2771,30800.0
2008-04-04 11:45:00,7.8,7.8,7.79,7.79,30800.0,6.2691,6.2691,6.261,6.261,30800.0
2008-04-04 11:50:00,7.79,7.8,7.79,7.8,42400.0,6.261,6.2691,6.261,6.2691,42400.0
2008-04-04 11:55:00,7.79,7.79,7.77,7.78,36000.0,6.261,6.261,6.245,6.253,36000.0
2008-04-04 12:00:00,7.78,7.79,7.78,7.78,19600.0,6.253,6.261,6.253,6.253,19600.0
2008-04-04 12:05:00,7.79,7.79,7.78,7.79,38000.0,6.261,6.261,6.253,6.261,38000.0
2008-04-04 12:10:00,7.79,7.82,7.79,7.81,67200.0,6.261,6.2851,6.261,6.2771,67200.0
2008-04-04 12:15:00,7.81,7.84,7.81,7.82,33600.0,6.2771,6.3012,6.2771,6.2851,33600.0
2008-04-04 12:20:00,7.82,7.82,7.8,7.81,67600.0,6.2851,6.2851,6.2691,6.2771,67600.0
2008-04-04 12:25:00,7.81,7.82,7.8,7.82,47600.0,6.2771,6.2851,6.2691,6.2851,47600.0
2008-04-04 12:30:00,7.82,7.84,7.82,7.84,43600.0,6.2851,6.3012,6.2851,6.3012,43600.0
2008-04-04 12:35:00,7.84,7.86,7.84,7.85,46800.0,6.3012,6.3173,6.3012,6.3093,46800.0
2008-04-04 12:40:00,7.84,7.84,7.83,7.84,14800.0,6.3012,6.3012,6.2932,6.3012,14800.0
2008-04-04 12:45:00,7.84,7.84,7.82,7.84,53600.0,6.3012,6.3012,6.2851,6.3012,53600.0
2008-04-04 12:50:00,7.84,7.85,7.84,7.84,57600.0,6.3012,6.3093,6.3012,6.3012,57600.0
2008-04-04 12:55:00,7.84,7.86,7.84,7.84,86400.0,6.3012,6.3173,6.3012,6.3012,86400.0
2008-04-04 13:00:00,7.84,7.86,7.84,7.85,127600.0,6.3012,6.3173,6.3012,6.3093,127600.0
2008-04-04 13:05:00,7.86,7.87,7.85,7.86,56400.0,6.3173,6.3253,6.3093,6.3173,56400.0
2008-04-04 13:10:00,7.87,7.89,7.86,7.87,691200.0,6.3253,6.3414,6.3173,6.3253,691200.0
2008-04-04 13:15:00,7.87,7.88,7.87,7.87,365200.0,6.3253,6.3334,6.3253,6.3253,365200.0
2008-04-04 13:20:00,7.87,7.88,7.86,7.88,77200.0,6.3253,6.3334,6.3173,6.3334,77200.0
2008-04-04 13:25:00,7.88,7.9,7.88,7.89,199200.0,6.3334,6.3494,6.3334,6.3414,199200.0
2008-04-04 13:30:00,7.89,7.9,7.88,7.89,41600.0,6.3414,6.3494,6.3334,6.3414,41600.0
2008-04-04 13:35:00,7.89,7.9,7.88,7.9,121200.0,6.3414,6.3494,6.3334,6.3494,121200.0
2008-04-04 13:40:00,7.9,7.9,7.89,7.9,105200.0,6.3494,6.3494,6.3414,6.3494,105200.0
2008-04-04 13:45:00,7.9,7.91,7.9,7.9,101600.0,6.3494,6.3575,6.3494,6.3494,101600.0
2008-04-04 13:50:00,7.9,7.91,7.9,7.91,106800.0,6.3494,6.3575,6.3494,6.3575,106800.0
2008-04-04 13:55:00,7.91,7.91,7.9,7.9,26000.0,6.3575,6.3575,6.3494,6.3494,26000.0
2008-04-04 14:00:00,7.9,7.91,7.9,7.9,78000.0,6.3494,6.3575,6.3494,6.3494,78000.0
2008-04-04 14:05:00,7.9,7.9,7.88,7.89,76800.0,6.3494,6.3494,6.3334,6.3414,76800.0
2008-04-04 14:10:00,7.89,7.89,7.88,7.88,68000.0,6.3414,6.3414,6.3334,6.3334,68000.0
2008-04-04 14:15:00,7.88,7.89,7.88,7.88,51600.0,6.3334,6.3414,6.3334,6.3334,51600.0
2008-04-04 14:20:00,7.88,7.9,7.87,7.88,126400.0,6.3334,6.3494,6.3253,6.3334,126400.0
2008-04-04 14:25:00,7.88,7.9,7.87,7.88,54000.0,6.3334,6.3494,6.3253,6.3334,54000.0
2008-04-04 14:30:00,7.88,7.88,7.86,7.87,76800.0,6.3334,6.3334,6.3173,6.3253,76800.0
2008-04-04 14:35:00,7.87,7.9,7.87,7.9,139600.0,6.3253,6.3494,6.3253,6.3494,139600.0
2008-04-04 14:40:00,7.9,7.91,7.89,7.89,70400.0,6.3494,6.3575,6.3414,6.3414,70400.0
2008-04-04 14:45:00,7.89,7.9,7.89,7.9,52000.0,6.3414,6.3494,6.3414,6.3494,52000.0
2008-04-04 14:50:00,7.9,7.91,7.89,7.9,90000.0,6.3494,6.3575,6.3414,6.3494,90000.0
2008-04-04 14:55:00,7.9,7.91,7.89,7.89,72800.0,6.3494,6.3575,6.3414,6.3414,72800.0
2008-04-04 15:00:00,7.89,7.9,7.87,7.87,135600.0,6.3414,6.3494,6.3253,6.3253,135600.0
2008-04-04 15:05:00,7.87,7.9,7.87,7.9,238000.0,6.3253,6.3494,6.3253,6.3494,238000.0
2008-04-04 15:10:00,7.9,7.9,7.86,7.87,213200.0,6.3494,6.3494,6.3173,6.3253,213200.0
2008-04-04 15:15:00,7.87,7.89,7.87,7.88,204000.0,6.3253,6.3414,6.3253,6.3334,204000.0
2008-04-04 15:20:00,7.88,7.91,7.88,7.9,322400.0,6.3334,6.3575,6.3334,6.3494,322400.0
2008-04-04 15:25:00,7.9,7.91,7.9,7.9,318000.0,6.3494,6.3575,6.3494,6.3494,318000.0
2008-04-04 15:30:00,7.9,7.9,7.87,7.88,301200.0,6.3494,6.3494,6.3253,6.3334,301200.0
2008-04-04 15:35:00,7.88,7.88,7.85,7.85,352000.0,6.3334,6.3334,6.3093,6.3093,352000.0
2008-04-04 15:40:00,7.85,7.86,7.84,7.85,160000.0,6.3093,6.3173,6.3012,6.3093,160000.0
2008-04-04 15:45:00,7.85,7.86,7.83,7.83,220400.0,6.3093,6.3173,6.2932,6.2932,220400.0
2008-04-04 15:50:00,7.84,7.85,7.83,7.84,206800.0,6.3012,6.3093,6.2932,6.3012,206800.0
2008-04-04 15:55:00,7.84,7.86,7.84,7.85,256000.0,6.3012,6.3173,6.3012,6.3093,256000.0
2008-04-07 09:30:00,7.88,7.91,7.85,7.87,61600.0,6.3334,6.3575,6.3093,6.3253,61600.0
2008-04-07 09:35:00,7.87,7.87,7.82,7.83,94400.0,6.3253,6.3253,6.2851,6.2932,94400.0
2008-04-07 09:40:00,7.83,7.84,7.78,7.79,36400.0,6.2932,6.3012,6.253,6.261,36400.0
2008-04-07 09:45:00,7.8,7.8,7.76,7.78,39600.0,6.2691,6.2691,6.2369,6.253,39600.0
2008-04-07 09:50:00,7.78,7.79,7.76,7.76,100800.0,6.253,6.261,6.2369,6.2369,100800.0
2008-04-07 09:55:00,7.76,7.76,7.74,7.75,90000.0,6.2369,6.2369,6.2208,6.2289,90000.0
2008-04-07 10:00:00,7.75,7.76,7.69,7.72,164800.0,6.2289,6.2369,6.1807,6.2048,164800.0
2008-04-07 10:05:00,7.71,7.72,7.69,7.69,101600.0,6.1967,6.2048,6.1807,6.1807,101600.0
2008-04-07 10:10:00,7.69,7.74,7.69,7.72,86400.0,6.1807,6.2208,6.1807,6.2048,86400.0
2008-04-07 10:15:00,7.72,7.75,7.71,7.73,86400.0,6.2048,6.2289,6.1967,6.2128,86400.0
2008-04-07 10:20:00,7.73,7.75,7.73,7.73,60800.0,6.2128,6.2289,6.2128,6.2128,60800.0
2008-04-07 10:25:00,7.73,7.73,7.71,7.71,25600.0,6.2128,6.2128,6.1967,6.1967,25600.0
2008-04-07 10:30:00,7.71,7.71,7.69,7.71,48000.0,6.1967,6.1967,6.1807,6.1967,48000.0
2008-04-07 10:35:00,7.71,7.78,7.71,7.77,250400.0,6.1967,6.253,6.1967,6.245,250400.0
2008-04-07 10:40:00,7.76,7.77,7.75,7.76,25200.0,6.2369,6.245,6.2289,6.2369,25200.0
2008-04-07 10:45:00,7.76,7.77,7.75,7.75,68000.0,6.2369,6.245,6.2289,6.2289,68000.0
2008-04-07 10:50:00,7.75,7.76,7.75,7.75,7600.0,6.2289,6.2369,6.2289,6.2289,7600.0
2008-04-07 10:55:00,7.75,7.76,7.75,7.76,63600.0,6.2289,6.2369,6.2289,6.2369,63600.0
2008-04-07 11:00:00,7.76,7.77,7.74,7.74,136400.0,6.2369,6.245,6.2208,6.2208,136400.0
2008-04-07 11:05:00,7.74,7.75,7.72,7.73,44800.0,6.2208,6.2289,6.2048,6.2128,44800.0
2008-04-07 11:10:00,7.73,7.73,7.71,7.71,61600.0,6.2128,6.2128,6.1967,6.1967,61600.0
2008-04-07 11:15:00,7.71,7.72,7.7,7.72,69600.0,6.1967,6.2048,6.1887,6.2048,69600.0
2008-04-07 11:20:00,7.72,7.74,7.71,7.71,65200.0,6.2048,6.2208,6.1967,6.1967,65200.0
2008-04-07 11:25:00,7.71,7.73,7.71,7.73,26800.0,6.1967,6.2128,6.1967,6.2128,26800.0
2008-04-07 11:30:00,7.73,7.76,7.72,7.75,48800.0,6.2128,6.2369,6.2048,6.2289,48800.0
2008-04-07 11:35:00,7.74,7.74,7.72,7.72,23600.0,6.2208,6.2208,6.2048,6.2048,23600.0
2008-04-07 11:40:00,7.72,7.73,7.71,7.73,44800.0,6.2048,6.2128,6.1967,6.2128,44800.0
2008-04-07 11:45:00,7.73,7.74,7.71,7.71,48000.0,6.2128,6.2208,6.1967,6.1967,48000.0
2008-04-07 11:50:00,7.71,7.72,7.7,7.7,36400.0,6.1967,6.2048,6.1887,6.1887,36400.0
2008-04-07 11:55:00,7.7,7.71,7.65,7.65,114800.0,6.1887,6.1967,6.1485,6.1485,114800.0
2008-04-07 12:00:00,7.65,7.68,7.65,7.66,76000.0,6.1485,6.1726,6.1485,6.1565,76000.0
2008-04-07 12:05:00,7.67,7.68,7.65,7.68,103600.0,6.1646,6.1726,6.1485,6.1726,103600.0
2008-04-07 12:10:00,7.68,7.7,7.67,7.69,51200.0,6.1726,6.1887,6.1646,6.1807,51200.0
2008-04-07 12:15:00,7.7,7.7,7.68,7.68,19200.0,6.1887,6.1887,6.1726,6.1726,19200.0
2008-04-07 12:20:00,7.68,7.7,7.68,7.7,26400.0,6.1726,6.1887,6.1726,6.1887,26400.0
2008-04-07 12:25:00,7.7,7.72,7.7,7.72,26800.0,6.1887,6.2048,6.1887,6.2048,26800.0
2008-04-07 12:30:00,7.73,7.73,7.71,7.72,10400.0,6.2128,6.2128,6.1967,6.2048,10400.0
2008-04-07 12:35:00,7.72,7.75,7.72,7.73,61600.0,6.2048,6.2289,6.2048,6.2128,61600.0
2008-04-07 12:40:00,7.73,7.76,7.73,7.75,25600.0,6.2128,6.2369,6.2128,6.2289,25600.0
2008-04-07 12:45:00,7.74,7.74,7.73,7.74,18800.0,6.2208,6.2208,6.2128,6.2208,18800.0
2008-04-07 12:50:00,7.74,7.75,7.74,7.74,17200.0,6.2208,6.2289,6.2208,6.2208,17200.0
2008-04-07 12:55:00,7.73,7.74,7.72,7.73,24800.0,6.2128,6.2208,6.2048,6.2128,24800.0
2008-04-07 13:00:00,7.73,7.74,7.73,7.74,24400.0,6.2128,6.2208,6.2128,6.2208,24400.0
2008-04-07 13:05:00,7.73,7.74,7.73,7.73,8400.0,6.2128,6.2208,6.2128,6.2128,8400.0
2008-04-07 13:10:00,7.74,7.74,7.73,7.73,19600.0,6.2208,6.2208,6.2128,6.2128,19600.0
2008-04-07 13:15:00,7.73,7.73,7.72,7.72,18800.0,6.2128,6.2128,6.2048,6.2048,18800.0
2008-04-07 13:20:00,7.72,7.74,7.72,7.73,32800.0,6.2048,6.2208,6.2048,6.2128,32800.0
2008-04-07 13:25:00,7.73,7.74,7.73,7.74,21600.0,6.2128,6.2208,6.2128,6.2208,21600.0
2008-04-07 13:30:00,7.74,7.75,7.74,7.75,23600.0,6.2208,6.2289,6.2208,6.2289,23600.0
2008-04-07 13:35:00,7.75,7.75,7.72,7.73,43600.0,6.2289,6.2289,6.2048,6.2128,43600.0
2008-04-07 13:40:00,7.73,7.73,7.71,7.71,19600.0,6.2128,6.2128,6.1967,6.1967,19600.0
2008-04-07 13:45:00,7.71,7.71,7.7,7.71,37600.0,6.1967,6.1967,6.1887,6.1967,37600.0
2008-04-07 13:50:00,7.71,7.71,7.68,7.68,44400.0,6.1967,6.1967,6.1726,6.1726,44400.0
2008-04-07 13:55:00,7.68,7.7,7.68,7.69,67200.0,6.1726,6.1887,6.1726,6.1807,67200.0
2008-04-07 14:00:00,7.69,7.7,7.68,7.68,48400.0,6.1807,6.1887,6.1726,6.1726,48400.0
2008-04-07 14:05:00,7.68,7.69,7.68,7.69,22800.0,6.1726,6.1807,6.1726,6.1807,22800.0
2008-04-07 14:10:00,7.69,7.71,7.68,7.7,45200.0,6.1807,6.1967,6.1726,6.1887,45200.0
2008-04-07 14:15:00,7.7,7.71,7.69,7.69,60400.0,6.1887,6.1967,6.1807,6.1807,60400.0
2008-04-07 14:20:00,7.69,7.71,7.68,7.7,54000.0,6.1807,6.1967,6.1726,6.1887,54000.0
2008-04-07 14:25:00,7.7,7.7,7.67,7.68,96800.0,6.1887,6.1887,6.1646,6.1726,96800.0
2008-04-07 14:30:00,7.68,7.69,7.67,7.68,52800.0,6.1726,6.1807,6.1646,6.1726,52800.0
2008-04-07 14:35:00,7.68,7.7,7.66,7.69,97200.0,6.1726,6.1887,6.1565,6.1807,97200.0
2008-04-07 14:40:00,7.69,7.7,7.68,7.68,110400.0,6.1807,6.1887,6.1726,6.1726,110400.0
2008-04-07 14:45:00,7.68,7.69,7.68,7.68,76400.0,6.1726,6.1807,6.1726,6.1726,76400.0
2008-04-07 14:50:00,7.68,7.69,7.68,7.68,94800.0,6.1726,6.1807,6.1726,6.1726,94800.0
2008-04-07 14:55:00,7.68,7.69,7.67,7.67,126000.0,6.1726,6.1807,6.1646,6.1646,126000.0
2008-04-07 15:00:00,7.67,7.68,7.65,7.65,152000.0,6.1646,6.1726,6.1485,6.1485,152000.0
2008-04-07 15:05:00,7.65,7.65,7.63,7.64,103600.0,6.1485,6.1485,6.1324,6.1405,103600.0
2008-04-07 15:10:00,7.63,7.65,7.62,7.64,166800.0,6.1324,6.1485,6.1244,6.1405,166800.0
2008-04-07 15:15:00,7.64,7.64,7.62,7.62,178000.0,6.1405,6.1405,6.1244,6.1244,178000.0
2008-04-07 15:20:00,7.62,7.64,7.61,7.63,144800.0,6.1244,6.1405,6.1164,6.1324,144800.0
2008-04-07 15:25:00,7.63,7.65,7.63,7.64,128000.0,6.1324,6.1485,6.1324,6.1405,128000.0
2008-04-07 15:30:00,7.64,7.65,7.61,7.62,190400.0,6.1405,6.1485,6.1164,6.1244,190400.0
2008-04-07 15:35:00,7.62,7.63,7.6,7.62,157600.0,6.1244,6.1324,6.1083,6.1244,157600.0
2008-04-07 15:40:00,7.62,7.64,7.62,7.64,79600.0,6.1244,6.1405,6.1244,6.1405,79600.0
2008-04-07 15:45:00,7.64,7.65,7.63,7.64,86000.0,6.1405,6.1485,6.1324,6.1405,86000.0
2008-04-07 15:50:00,7.64,7.66,7.63,7.64,148800.0,6.1405,6.1565,6.1324,6.1405,148800.0
2008-04-07 15:55:00,7.64,7.66,7.63,7.66,203200.0,6.1405,6.1565,6.1324,6.1565,203200.0
2008-04-08 09:30:00,7.59,7.64,7.58,7.61,68000.0,6.1003,6.1405,6.0922,6.1164,68000.0
2008-04-08 09:35:00,7.61,7.62,7.58,7.61,112400.0,6.1164,6.1244,6.0922,6.1164,112400.0
2008-04-08 09:40:00,7.61,7.63,7.6,7.62,55200.0,6.1164,6.1324,6.1083,6.1244,55200.0
2008-04-08 09:45:00,7.61,7.61,7.58,7.59,57600.0,6.1164,6.1164,6.0922,6.1003,57600.0
2008-04-08 09:50:00,7.6,7.61,7.58,7.6,43200.0,6.1083,6.1164,6.0922,6.1083,43200.0
2008-04-08 09:55:00,7.6,7.6,7.59,7.6,46800.0,6.1083,6.1083,6.1003,6.1083,46800.0
2008-04-08 10:00:00,7.6,7.6,7.59,7.59,94800.0,6.1083,6.1083,6.1003,6.1003,94800.0
2008-04-08 10:05:00,7.59,7.59,7.56,7.59,78800.0,6.1003,6.1003,6.0762,6.1003,78800.0
2008-04-08 10:10:00,7.59,7.6,7.58,7.58,16000.0,6.1003,6.1083,6.0922,6.0922,16000.0
2008-04-08 10:15:00,7.58,7.59,7.58,7.58,45200.0,6.0922,6.1003,6.0922,6.0922,45200.0
2008-04-08 10:20:00,7.58,7.6,7.58,7.58,65200.0,6.0922,6.1083,6.0922,6.0922,65200.0
2008-04-08 10:25:00,7.59,7.61,7.59,7.6,20000.0,6.1003,6.1164,6.1003,6.1083,20000.0
2008-04-08 10:30:00,7.61,7.61,7.59,7.59,85200.0,6.1164,6.1164,6.1003,6.1003,85200.0
2008-04-08 10:35:00,7.59,7.62,7.58,7.61,75600.0,6.1003,6.1244,6.0922,6.1164,75600.0
2008-04-08 10:40:00,7.61,7.64,7.61,7.62,39600.0,6.1164,6.1405,6.1164,6.1244,39600.0
2008-04-08 10:45:00,7.63,7.64,7.62,7.62,17600.0,6.1324,6.1405,6.1244,6.1244,17600.0
2008-04-08 10:50:00,7.62,7.62,7.6,7.61,10400.0,6.1244,6.1244,6.1083,6.1164,10400.0
2008-04-08 10:55:00,7.61,7.62,7.6,7.62,18000.0,6.1164,6.1244,6.1083,6.1244,18000.0
2008-04-08 11:00:00,7.62,7.62,7.61,7.62,21200.0,6.1244,6.1244,6.1164,6.1244,21200.0
2008-04-08 11:05:00,7.61,7.62,7.61,7.62,26000.0,6.1164,6.1244,6.1164,6.1244,26000.0
2008-04-08 11:10:00,7.62,7.62,7.61,7.61,26400.0,6.1244,6.1244,6.1164,6.1164,26400.0
2008-04-08 11:15:00,7.61,7.62,7.61,7.61,29200.0,6.1164,6.1244,6.1164,6.1164,29200.0
2008-04-08 11:20:00,7.61,7.61,7.6,7.61,6000.0,6.1164,6.1164,6.1083,6.1164,6000.0
2008-04-08 11:25:00,7.6,7.6,7.59,7.6,42800.0,6.1083,6.1083,6.1003,6.1083,42800.0
2008-04-08 11:30:00,7.6,7.63,7.6,7.63,47600.0,6.1083,6.1324,6.1083,6.1324,47600.0
2008-04-08 11:35:00,7.63,7.63,7.62,7.63,42000.0,6.1324,6.1324,6.1244,6.1324,42000.0
2008-04-08 11:40:00,7.63,7.64,7.62,7.64,43200.0,6.1324,6.1405,6.1244,6.1405,43200.0
2008-04-08 11:45:00,7.64,7.64,7.61,7.61,103200.0,6.1405,6.1405,6.1164,6.1164,103200.0
2008-04-08 11:50:00,7.61,7.62,7.6,7.62,54800.0,6.1164,6.1244,6.1083,6.1244,54800.0
2008-04-08 11:55:00,7.62,7.63,7.62,7.63,47200.0,6.1244,6.1324,6.1244,6.1324,47200.0
2008-04-08 12:00:00,7.63,7.63,7.62,7.62,106000.0,6.1324,6.1324,6.1244,6.1244,106000.0
2008-04-08 12:05:00,7.62,7.63,7.61,7.62,48400.0,6.1244,6.1324,6.1164,6.1244,48400.0
2008-04-08 12:10:00,7.62,7.62,7.6,7.61,30400.0,6.1244,6.1244,6.1083,6.1164,30400.0
2008-04-08 12:15:00,7.61,7.61,7.6,7.6,30000.0,6.1164,6.1164,6.1083,6.1083,30000.0
2008-04-08 12:20:00,7.61,7.61,7.58,7.59,104400.0,6.1164,6.1164,6.0922,6.1003,104400.0
2008-04-08 12:25:00,7.58,7.59,7.58,7.58,32000.0,6.0922,6.1003,6.0922,6.0922,32000.0
2008-04-08 12:30:00,7.58,7.58,7.56,7.56,41600.0,6.0922,6.0922,6.0762,6.0762,41600.0
2008-04-08 12:35:00,7.57,7.57,7.56,7.57,43600.0,6.0842,6.0842,6.0762,6.0842,43600.0
2008-04-08 12:40:00,7.57,7.57,7.55,7.55,40800.0,6.0842,6.0842,6.0681,6.0681,40800.0
2008-04-08 12:45:00,7.55,7.57,7.55,7.56,25600.0,6.0681,6.0842,6.0681,6.0762,25600.0
2008-04-08 12:50:00,7.56,7.57,7.56,7.56,14000.0,6.0762,6.0842,6.0762,6.0762,14000.0
2008-04-08 12:55:00,7.56,7.57,7.56,7.57,26000.0,6.0762,6.0842,6.0762,6.0842,26000.0
2008-04-08 13:00:00,7.57,7.57,7.55,7.56,42000.0,6.0842,6.0842,6.0681,6.0762,42000.0
2008-04-08 13:05:00,7.55,7.56,7.55,7.56,19600.0,6.0681,6.0762,6.0681,6.0762,19600.0
2008-04-08 13:10:00,7.55,7.56,7.55,7.55,13200.0,6.0681,6.0762,6.0681,6.0681,13200.0
2008-04-08 13:15:00,7.55,7.55,7.55,7.55,5200.0,6.0681,6.0681,6.0681,6.0681,5200.0
2008-04-08 13:20:00,7.54,7.54,7.53,7.53,30400.0,6.0601,6.0601,6.0521,6.0521,30400.0
2008-04-08 13:25:00,7.54,7.54,7.53,7.53,12000.0,6.0601,6.0601,6.0521,6.0521,12000.0
2008-04-08 13:30:00,7.53,7.53,7.52,7.53,19200.0,6.0521,6.0521,6.044,6.0521,19200.0
2008-04-08 13:35:00,7.53,7.54,7.53,7.53,22000.0,6.0521,6.0601,6.0521,6.0521,22000.0
2008-04-08 13:40:00,7.53,7.53,7.52,7.53,19200.0,6.0521,6.0521,6.044,6.0521,19200.0
2008-04-08 13:45:00,7.52,7.54,7.52,7.53,33600.0,6.044,6.0601,6.044,6.0521,33600.0
2008-04-08 13:50:00,7.54,7.56,7.54,7.55,20800.0,6.0601,6.0762,6.0601,6.0681,20800.0
2008-04-08 13:55:00,7.55,7.55,7.54,7.54,13200.0,6.0681,6.0681,6.0601,6.0601,13200.0
2008-04-08 14:00:00,7.54,7.54,7.52,7.54,116800.0,6.0601,6.0601,6.044,6.0601,116800.0
2008-04-08 14:05:00,7.54,7.55,7.52,7.52,96800.0,6.0601,6.0681,6.044,6.044,96800.0
2008-04-08 14:10:00,7.52,7.53,7.51,7.52,44400.0,6.044,6.0521,6.036,6.044,44400.0
2008-04-08 14:15:00,7.52,7.52,7.51,7.51,31600.0,6.044,6.044,6.036,6.036,31600.0
2008-04-08 14:20:00,7.51,7.52,7.5,7.52,43200.0,6.036,6.044,6.028,6.044,43200.0
2008-04-08 14:25:00,7.51,7.56,7.51,7.56,132800.0,6.036,6.0762,6.036,6.0762,132800.0
2008-04-08 14:30:00,7.56,7.56,7.53,7.53,56400.0,6.0762,6.0762,6.0521,6.0521,56400.0
2008-04-08 14:35:00,7.53,7.54,7.52,7.53,75200.0,6.0521,6.0601,6.044,6.0521,75200.0
2008-04-08 14:40:00,7.53,7.54,7.53,7.54,18800.0,6.0521,6.0601,6.0521,6.0601,18800.0
2008-04-08 14:45:00,7.53,7.54,7.53,7.54,55200.0,6.0521,6.0601,6.0521,6.0601,55200.0
2008-04-08 14:50:00,7.54,7.56,7.54,7.55,81600.0,6.0601,6.0762,6.0601,6.0681,81600.0
2008-04-08 14:55:00,7.55,7.56,7.54,7.55,33200.0,6.0681,6.0762,6.0601,6.0681,33200.0
2008-04-08 15:00:00,7.54,7.56,7.54,7.54,41600.0,6.0601,6.0762,6.0601,6.0601,41600.0
2008-04-08 15:05:00,7.54,7.55,7.53,7.55,42400.0,6.0601,6.0681,6.0521,6.0681,42400.0
2008-04-08 15:10:00,7.55,7.56,7.54,7.55,64400.0,6.0681,6.0762,6.0601,6.0681,64400.0
2008-04-08 15:15:00,7.54,7.56,7.54,7.55,39600.0,6.0601,6.0762,6.0601,6.0681,39600.0
2008-04-08 15:20:00,7.55,7.56,7.53,7.54,67600.0,6.0681,6.0762,6.0521,6.0601,67600.0
2008-04-08 15:25:00,7.54,7.56,7.54,7.55,45600.0,6.0601,6.0762,6.0601,6.0681,45600.0
2008-04-08 15:30:00,7.56,7.58,7.56,7.57,164800.0,6.0762,6.0922,6.0762,6.0842,164800.0
2008-04-08 15:35:00,7.57,7.57,7.55,7.55,55200.0,6.0842,6.0842,6.0681,6.0681,55200.0
2008-04-08 15:40:00,7.55,7.58,7.54,7.58,183600.0,6.0681,6.0922,6.0601,6.0922,183600.0
2008-04-08 15:45:00,7.58,7.58,7.55,7.57,123200.0,6.0922,6.0922,6.0681,6.0842,123200.0
2008-04-08 15:50:00,7.57,7.58,7.56,7.57,112000.0,6.0842,6.0922,6.0762,6.0842,112000.0
2008-04-08 15:55:00,7.57,7.58,7.56,7.58,119600.0,6.0842,6.0922,6.0762,6.0922,119600.0
2008-04-09 09:30:00,7.59,7.61,7.54,7.57,52400.0,6.1003,6.1164,6.0601,6.0842,52400.0
2008-04-09 09:35:00,7.57,7.61,7.57,7.6,9200.0,6.0842,6.1164,6.0842,6.1083,9200.0
2008-04-09 09:40:00,7.6,7.61,7.57,7.57,32400.0,6.1083,6.1164,6.0842,6.0842,32400.0
2008-04-09 09:45:00,7.56,7.57,7.53,7.53,20800.0,6.0762,6.0842,6.0521,6.0521,20800.0
2008-04-09 09:50:00,7.54,7.55,7.48,7.49,70000.0,6.0601,6.0681,6.0119,6.0199,70000.0
2008-04-09 09:55:00,7.49,7.51,7.49,7.5,56800.0,6.0199,6.036,6.0199,6.028,56800.0
2008-04-09 10:00:00,7.51,7.51,7.48,7.49,123600.0,6.036,6.036,6.0119,6.0199,123600.0
2008-04-09 10:05:00,7.5,7.51,7.48,7.48,235200.0,6.028,6.036,6.0119,6.0119,235200.0
2008-04-09 10:10:00,7.48,7.48,7.46,7.46,152800.0,6.0119,6.0119,5.9958,5.9958,152800.0
2008-04-09 10:15:00,7.46,7.47,7.45,7.45,124800.0,5.9958,6.0038,5.9878,5.9878,124800.0
2008-04-09 10:20:00,7.46,7.46,7.44,7.44,107200.0,5.9958,5.9958,5.9797,5.9797,107200.0
2008-04-09 10:25:00,7.44,7.44,7.43,7.44,99600.0,5.9797,5.9797,5.9717,5.9797,99600.0
2008-04-09 10:30:00,7.44,7.44,7.38,7.38,138000.0,5.9797,5.9797,5.9315,5.9315,138000.0
2008-04-09 10:35:00,7.38,7.39,7.38,7.38,99200.0,5.9315,5.9395,5.9315,5.9315,99200.0
2008-04-09 10:40:00,7.38,7.38,7.34,7.35,214800.0,5.9315,5.9315,5.8994,5.9074,214800.0
2008-04-09 10:45:00,7.35,7.37,7.35,7.37,90000.0,5.9074,5.9235,5.9074,5.9235,90000.0
2008-04-09 10:50:00,7.37,7.37,7.36,7.36,95200.0,5.9235,5.9235,5.9154,5.9154,95200.0
2008-04-09 10:55:00,7.36,7.36,7.34,7.35,59200.0,5.9154,5.9154,5.8994,5.9074,59200.0
2008-04-09 11:00:00,7.35,7.35,7.33,7.33,62800.0,5.9074,5.9074,5.8913,5.8913,62800.0
2008-04-09 11:05:00,7.34,7.34,7.32,7.33,143200.0,5.8994,5.8994,5.8833,5.8913,143200.0
2008-04-09 11:10:00,7.33,7.34,7.32,7.32,112400.0,5.8913,5.8994,5.8833,5.8833,112400.0
2008-04-09 11:15:00,7.32,7.32,7.31,7.31,55200.0,5.8833,5.8833,5.8752,5.8752,55200.0
2008-04-09 11:20:00,7.31,7.32,7.29,7.3,103200.0,5.8752,5.8833,5.8592,5.8672,103200.0
2008-04-09 11:25:00,7.29,7.3,7.27,7.27,96400.0,5.8592,5.8672,5.8431,5.8431,96400.0
2008-04-09 11:30:00,7.28,7.3,7.27,7.29,52400.0,5.8511,5.8672,5.8431,5.8592,52400.0
2008-04-09 11:35:00,7.29,7.29,7.27,7.28,72000.0,5.8592,5.8592,5.8431,5.8511,72000.0
2008-04-09 11:40:00,7.28,7.3,7.28,7.28,66800.0,5.8511,5.8672,5.8511,5.8511,66800.0
2008-04-09 11:45:00,7.28,7.3,7.28,7.3,76800.0,5.8511,5.8672,5.8511,5.8672,76800.0
2008-04-09 11:50:00,7.3,7.32,7.3,7.31,110800.0,5.8672,5.8833,5.8672,5.8752,110800.0
2008-04-09 11:55:00,7.32,7.35,7.32,7.35,107600.0,5.8833,5.9074,5.8833,5.9074,107600.0
2008-04-09 12:00:00,7.34,7.36,7.34,7.35,114800.0,5.8994,5.9154,5.8994,5.9074,114800.0
2008-04-09 12:05:00,7.35,7.35,7.35,7.35,49600.0,5.9074,5.9074,5.9074,5.9074,49600.0
2008-04-09 12:10:00,7.35,7.36,7.34,7.35,90800.0,5.9074,5.9154,5.8994,5.9074,90800.0
2008-04-09 12:15:00,7.35,7.35,7.35,7.35,57200.0,5.9074,5.9074,5.9074,5.9074,57200.0
2008-04-09 12:20:00,7.35,7.36,7.34,7.35,109600.0,5.9074,5.9154,5.8994,5.9074,109600.0
2008-04-09 12:25:00,7.35,7.37,7.35,7.37,102400.0,5.9074,5.9235,5.9074,5.9235,102400.0
2008-04-09 12:30:00,7.37,7.37,7.36,7.36,47200.0,5.9235,5.9235,5.9154,5.9154,47200.0
2008-04-09 12:35:00,7.36,7.37,7.35,7.36,55600.0,5.9154,5.9235,5.9074,5.9154,55600.0
2008-04-09 12:40:00,7.36,7.37,7.35,7.35,18000.0,5.9154,5.9235,5.9074,5.9074,18000.0
2008-04-09 12:45:00,7.35,7.35,7.32,7.33,16000.0,5.9074,5.9074,5.8833,5.8913,16000.0
2008-04-09 12:50:00,7.33,7.34,7.32,7.32,18800.0,5.8913,5.8994,5.8833,5.8833,18800.0
2008-04-09 12:55:00,7.32,7.32,7.31,7.31,61600.0,5.8833,5.8833,5.8752,5.8752,61600.0
2008-04-09 13:00:00,7.31,7.32,7.3,7.3,21200.0,5.8752,5.8833,5.8672,5.8672,21200.0
2008-04-09 13:05:00,7.31,7.31,7.29,7.3,54000.0,5.8752,5.8752,5.8592,5.8672,54000.0
2008-04-09 13:10:00,7.3,7.31,7.29,7.31,35200.0,5.8672,5.8752,5.8592,5.8752,35200.0
2008-04-09 13:15:00,7.31,7.33,7.31,7.33,38800.0,5.8752,5.8913,5.8752,5.8913,38800.0
2008-04-09 13:20:00,7.33,7.33,7.33,7.33,21200.0,5.8913,5.8913,5.8913,5.8913,21200.0
2008-04-09 13:25:00,7.33,7.33,7.32,7.33,78400.0,5.8913,5.8913,5.8833,5.8913,78400.0
2008-04-09 13:30:00,7.33,7.35,7.32,7.34,123600.0,5.8913,5.9074,5.8833,5.8994,123600.0
2008-04-09 13:35:00,7.34,7.35,7.34,7.35,25200.0,5.8994,5.9074,5.8994,5.9074,25200.0
2008-04-09 13:40:00,7.35,7.35,7.34,7.35,36000.0,5.9074,5.9074,5.8994,5.9074,36000.0
2008-04-09 13:45:00,7.35,7.38,7.35,7.38,209600.0,5.9074,5.9315,5.9074,5.9315,209600.0
2008-04-09 13:50:00,7.38,7.39,7.37,7.39,91600.0,5.9315,5.9395,5.9235,5.9395,91600.0
2008-04-09 13:55:00,7.39,7.41,7.39,7.41,128400.0,5.9395,5.9556,5.9395,5.9556,128400.0
2008-04-09 14:00:00,7.41,7.41,7.39,7.41,162000.0,5.9556,5.9556,5.9395,5.9556,162000.0
2008-04-09 14:05:00,7.41,7.42,7.41,7.41,315200.0,5.9556,5.9637,5.9556,5.9556,315200.0
2008-04-09 14:10:00,7.41,7.43,7.41,7.41,512800.0,5.9556,5.9717,5.9556,5.9556,512800.0
2008-04-09 14:15:00,7.41,7.42,7.4,7.41,166800.0,5.9556,5.9637,5.9476,5.9556,166800.0
2008-04-09 14:20:00,7.41,7.42,7.4,7.41,116400.0,5.9556,5.9637,5.9476,5.9556,116400.0
2008-04-09 14:25:00,7.41,7.45,7.4,7.42,244400.0,5.9556,5.9878,5.9476,5.9637,244400.0
2008-04-09 14:30:00,7.43,7.45,7.42,7.42,288000.0,5.9717,5.9878,5.9637,5.9637,288000.0
2008-04-09 14:35:00,7.43,7.43,7.41,7.43,239600.0,5.9717,5.9717,5.9556,5.9717,239600.0
2008-04-09 14:40:00,7.43,7.43,7.42,7.42,122400.0,5.9717,5.9717,5.9637,5.9637,122400.0
2008-04-09 14:45:00,7.42,7.43,7.41,7.41,88400.0,5.9637,5.9717,5.9556,5.9556,88400.0
2008-04-09 14:50:00,7.41,7.41,7.4,7.4,105200.0,5.9556,5.9556,5.9476,5.9476,105200.0
2008-04-09 14:55:00,7.4,7.43,7.4,7.41,254800.0,5.9476,5.9717,5.9476,5.9556,254800.0
2008-04-09 15:00:00,7.41,7.42,7.4,7.41,216000.0,5.9556,5.9637,5.9476,5.9556,216000.0
2008-04-09 15:05:00,7.41,7.42,7.4,7.41,96400.0,5.9556,5.9637,5.9476,5.9556,96400.0
2008-04-09 15:10:00,7.41,7.42,7.4,7.41,151600.0,5.9556,5.9637,5.9476,5.9556,151600.0
2008-04-09 15:15:00,7.41,7.41,7.39,7.41,259600.0,5.9556,5.9556,5.9395,5.9556,259600.0
2008-04-09 15:20:00,7.41,7.42,7.4,7.4,224000.0,5.9556,5.9637,5.9476,5.9476,224000.0
2008-04-09 15:25:00,7.41,7.42,7.4,7.42,275600.0,5.9556,5.9637,5.9476,5.9637,275600.0
2008-04-09 15:30:00,7.42,7.43,7.41,7.42,149600.0,5.9637,5.9717,5.9556,5.9637,149600.0
2008-04-09 15:35:00,7.42,7.45,7.42,7.45,279200.0,5.9637,5.9878,5.9637,5.9878,279200.0
2008-04-09 15:40:00,7.45,7.46,7.43,7.45,240000.0,5.9878,5.9958,5.9717,5.9878,240000.0
2008-04-09 15:45:00,7.45,7.46,7.45,7.45,336400.0,5.9878,5.9958,5.9878,5.9878,336400.0
2008-04-09 15:50:00,7.46,7.46,7.43,7.44,291200.0,5.9958,5.9958,5.9717,5.9797,291200.0
2008-04-09 15:55:00,7.45,7.45,7.42,7.43,321600.0,5.9878,5.9878,5.9637,5.9717,321600.0
2008-04-10 09:30:00,7.93,7.94,7.75,7.81,981200.0,6.3736,6.3816,6.2289,6.2771,981200.0
2008-04-10 09:35:00,7.81,7.83,7.77,7.83,393600.0,6.2771,6.2932,6.245,6.2932,393600.0
2008-04-10 09:40:00,7.82,7.84,7.7,7.74,618800.0,6.2851,6.3012,6.1887,6.2208,618800.0
2008-04-10 09:45:00,7.74,7.74,7.63,7.66,373600.0,6.2208,6.2208,6.1324,6.1565,373600.0
2008-04-10 09:50:00,7.67,7.7,7.64,7.69,624400.0,6.1646,6.1887,6.1405,6.1807,624400.0
2008-04-10 09:55:00,7.69,7.77,7.69,7.75,316400.0,6.1807,6.245,6.1807,6.2289,316400.0
2008-04-10 10:00:00,7.75,7.8,7.75,7.8,391600.0,6.2289,6.2691,6.2289,6.2691,391600.0
2008-04-10 10:05:00,7.8,7.89,7.8,7.88,551200.0,6.2691,6.3414,6.2691,6.3334,551200.0
2008-04-10 10:10:00,7.88,7.9,7.87,7.88,561600.0,6.3334,6.3494,6.3253,6.3334,561600.0
2008-04-10 10:15:00,7.88,7.9,7.87,7.9,330000.0,6.3334,6.3494,6.3253,6.3494,330000.0
2008-04-10 10:20:00,7.9,7.9,7.88,7.89,265600.0,6.3494,6.3494,6.3334,6.3414,265600.0
2008-04-10 10:25:00,7.88,7.89,7.87,7.88,209200.0,6.3334,6.3414,6.3253,6.3334,209200.0
2008-04-10 10:30:00,7.88,7.91,7.88,7.88,365200.0,6.3334,6.3575,6.3334,6.3334,365200.0
2008-04-10 10:35:00,7.88,7.88,7.84,7.88,424800.0,6.3334,6.3334,6.3012,6.3334,424800.0
2008-04-10 10:40:00,7.88,7.88,7.87,7.88,222000.0,6.3334,6.3334,6.3253,6.3334,222000.0
2008-04-10 10:45:00,7.88,7.92,7.88,7.92,251200.0,6.3334,6.3655,6.3334,6.3655,251200.0
2008-04-10 10:50:00,7.92,7.94,7.92,7.94,224800.0,6.3655,6.3816,6.3655,6.3816,224800.0
2008-04-10 10:55:00,7.93,7.94,7.93,7.94,162000.0,6.3736,6.3816,6.3736,6.3816,162000.0
2008-04-10 11:00:00,7.93,7.99,7.93,7.98,276400.0,6.3736,6.4218,6.3736,6.4137,276400.0
2008-04-10 11:05:00,7.98,7.99,7.97,7.98,224800.0,6.4137,6.4218,6.4057,6.4137,224800.0
2008-04-10 11:10:00,7.97,7.98,7.96,7.97,194000.0,6.4057,6.4137,6.3977,6.4057,194000.0
2008-04-10 11:15:00,7.97,7.98,7.96,7.97,118000.0,6.4057,6.4137,6.3977,6.4057,118000.0
2008-04-10 11:20:00,7.97,7.99,7.97,7.98,222400.0,6.4057,6.4218,6.4057,6.4137,222400.0
2008-04-10 11:25:00,7.98,8.0,7.98,7.99,168400.0,6.4137,6.4298,6.4137,6.4218,168400.0
2008-04-10 11:30:00,8.0,8.05,8.0,8.04,478000.0,6.4298,6.47,6.4298,6.462,478000.0
2008-04-10 11:35:00,8.03,8.04,8.02,8.03,150800.0,6.4539,6.462,6.4459,6.4539,150800.0
2008-04-10 11:40:00,8.03,8.06,8.03,8.06,320000.0,6.4539,6.478,6.4539,6.478,320000.0
2008-04-10 11:45:00,8.06,8.06,8.03,8.03,224400.0,6.478,6.478,6.4539,6.4539,224400.0
2008-04-10 11:50:00,8.04,8.05,8.03,8.04,195600.0,6.462,6.47,6.4539,6.462,195600.0
2008-04-10 11:55:00,8.04,8.05,8.02,8.03,142800.0,6.462,6.47,6.4459,6.4539,142800.0
2008-04-10 12:00:00,8.03,8.03,8.0,8.01,149600.0,6.4539,6.4539,6.4298,6.4379,149600.0
2008-04-10 12:05:00,8.01,8.01,7.96,7.97,312400.0,6.4379,6.4379,6.3977,6.4057,312400.0
2008-04-10 12:10:00,7.96,7.96,7.95,7.96,168400.0,6.3977,6.3977,6.3896,6.3977,168400.0
2008-04-10 12:15:00,7.96,7.96,7.93,7.94,184800.0,6.3977,6.3977,6.3736,6.3816,184800.0
2008-04-10 12:20:00,7.94,7.94,7.93,7.93,96000.0,6.3816,6.3816,6.3736,6.3736,96000.0
2008-04-10 12:25:00,7.94,7.94,7.91,7.93,108800.0,6.3816,6.3816,6.3575,6.3736,108800.0
2008-04-10 12:30:00,7.93,7.94,7.92,7.94,157200.0,6.3736,6.3816,6.3655,6.3816,157200.0
2008-04-10 12:35:00,7.94,7.95,7.93,7.95,152800.0,6.3816,6.3896,6.3736,6.3896,152800.0
2008-04-10 12:40:00,7.95,7.98,7.95,7.98,130800.0,6.3896,6.4137,6.3896,6.4137,130800.0
2008-04-10 12:45:00,7.98,7.98,7.95,7.95,140400.0,6.4137,6.4137,6.3896,6.3896,140400.0
2008-04-10 12:50:00,7.95,7.95,7.93,7.95,179600.0,6.3896,6.3896,6.3736,6.3896,179600.0
2008-04-10 12:55:00,7.95,7.96,7.94,7.94,118800.0,6.3896,6.3977,6.3816,6.3816,118800.0
2008-04-10 13:00:00,7.94,7.96,7.94,7.96,96400.0,6.3816,6.3977,6.3816,6.3977,96400.0
2008-04-10 13:05:00,7.96,7.97,7.96,7.97,73200.0,6.3977,6.4057,6.3977,6.4057,73200.0
2008-04-10 13:10:00,7.97,8.0,7.97,7.97,102000.0,6.4057,6.4298,6.4057,6.4057,102000.0
2008-04-10 13:15:00,7.97,7.97,7.96,7.97,76400.0,6.4057,6.4057,6.3977,6.4057,76400.0
2008-04-10 13:20:00,7.97,7.97,7.96,7.97,72000.0,6.4057,6.4057,6.3977,6.4057,72000.0
2008-04-10 13:25:00,7.97,7.97,7.96,7.97,93200.0,6.4057,6.4057,6.3977,6.4057,93200.0
2008-04-10 13:30:00,7.97,7.97,7.96,7.97,78000.0,6.4057,6.4057,6.3977,6.4057,78000.0
2008-04-10 13:35:00,7.96,7.97,7.96,7.96,87600.0,6.3977,6.4057,6.3977,6.3977,87600.0
2008-04-10 13:40:00,7.96,7.97,7.96,7.97,77200.0,6.3977,6.4057,6.3977,6.4057,77200.0
2008-04-10 13:45:00,7.97,7.97,7.96,7.97,139200.0,6.4057,6.4057,6.3977,6.4057,139200.0
2008-04-10 13:50:00,7.97,7.97,7.95,7.96,119600.0,6.4057,6.4057,6.3896,6.3977,119600.0
2008-04-10 13:55:00,7.96,7.96,7.94,7.95,81600.0,6.3977,6.3977,6.3816,6.3896,81600.0
2008-04-10 14:00:00,7.94,7.95,7.93,7.95,141600.0,6.3816,6.3896,6.3736,6.3896,141600.0
2008-04-10 14:05:00,7.95,7.95,7.94,7.95,98800.0,6.3896,6.3896,6.3816,6.3896,98800.0
2008-04-10 14:10:00,7.95,7.95,7.95,7.95,84400.0,6.3896,6.3896,6.3896,6.3896,84400.0
2008-04-10 14:15:00,7.95,7.95,7.94,7.95,131600.0,6.3896,6.3896,6.3816,6.3896,131600.0
2008-04-10 14:20:00,7.95,7.95,7.93,7.94,262800.0,6.3896,6.3896,6.3736,6.3816,262800.0
2008-04-10 14:25:00,7.94,7.95,7.93,7.93,189200.0,6.3816,6.3896,6.3736,6.3736,189200.0
2008-04-10 14:30:00,7.93,7.94,7.93,7.94,188000.0,6.3736,6.3816,6.3736,6.3816,188000.0
2008-04-10 14:35:00,7.94,7.94,7.93,7.93,165600.0,6.3816,6.3816,6.3736,6.3736,165600.0
2008-04-10 14:40:00,7.93,7.94,7.93,7.94,183200.0,6.3736,6.3816,6.3736,6.3816,183200.0
2008-04-10 14:45:00,7.94,7.94,7.93,7.94,85600.0,6.3816,6.3816,6.3736,6.3816,85600.0
2008-04-10 14:50:00,7.93,7.94,7.93,7.94,97200.0,6.3736,6.3816,6.3736,6.3816,97200.0
2008-04-10 14:55:00,7.93,7.94,7.93,7.93,99600.0,6.3736,6.3816,6.3736,6.3736,99600.0
2008-04-10 15:00:00,7.93,7.94,7.93,7.94,194400.0,6.3736,6.3816,6.3736,6.3816,194400.0
2008-04-10 15:05:00,7.94,7.95,7.94,7.94,232000.0,6.3816,6.3896,6.3816,6.3816,232000.0
2008-04-10 15:10:00,7.94,7.94,7.93,7.93,203600.0,6.3816,6.3816,6.3736,6.3736,203600.0
2008-04-10 15:15:00,7.94,7.94,7.93,7.93,146400.0,6.3816,6.3816,6.3736,6.3736,146400.0
2008-04-10 15:20:00,7.93,7.94,7.93,7.94,225600.0,6.3736,6.3816,6.3736,6.3816,225600.0
2008-04-10 15:25:00,7.94,7.94,7.93,7.94,261600.0,6.3816,6.3816,6.3736,6.3816,261600.0
2008-04-10 15:30:00,7.94,7.94,7.92,7.93,252000.0,6.3816,6.3816,6.3655,6.3736,252000.0
2008-04-10 15:35:00,7.93,7.93,7.92,7.93,229200.0,6.3736,6.3736,6.3655,6.3736,229200.0
2008-04-10 15:40:00,7.93,7.93,7.9,7.9,382800.0,6.3736,6.3736,6.3494,6.3494,382800.0
2008-04-10 15:45:00,7.9,7.91,7.89,7.89,342800.0,6.3494,6.3575,6.3414,6.3414,342800.0
2008-04-10 15:50:00,7.89,7.89,7.88,7.88,497200.0,6.3414,6.3414,6.3334,6.3334,497200.0
2008-04-10 15:55:00,7.88,7.88,7.88,7.88,955200.0,6.3334,6.3334,6.3334,6.3334,955200.0
2008-04-11 09:30:00,7.93,7.95,7.9,7.9,411600.0,6.3736,6.3896,6.3494,6.3494,411600.0
2008-04-11 09:35:00,7.9,7.92,7.88,7.91,304000.0,6.3494,6.3655,6.3334,6.3575,304000.0
2008-04-11 09:40:00,7.91,7.94,7.89,7.89,297200.0,6.3575,6.3816,6.3414,6.3414,297200.0
2008-04-11 09:45:00,7.9,7.91,7.88,7.89,256400.0,6.3494,6.3575,6.3334,6.3414,256400.0
2008-04-11 09:50:00,7.89,7.91,7.88,7.91,215600.0,6.3414,6.3575,6.3334,6.3575,215600.0
2008-04-11 09:55:00,7.91,7.91,7.89,7.9,176800.0,6.3575,6.3575,6.3414,6.3494,176800.0
2008-04-11 10:00:00,7.9,7.91,7.84,7.86,170000.0,6.3494,6.3575,6.3012,6.3173,170000.0
2008-04-11 10:05:00,7.86,7.88,7.85,7.88,232800.0,6.3173,6.3334,6.3093,6.3334,232800.0
2008-04-11 10:10:00,7.88,7.91,7.88,7.91,134000.0,6.3334,6.3575,6.3334,6.3575,134000.0
2008-04-11 10:15:00,7.91,7.92,7.89,7.91,286400.0,6.3575,6.3655,6.3414,6.3575,286400.0
2008-04-11 10:20:00,7.91,7.92,7.89,7.9,318400.0,6.3575,6.3655,6.3414,6.3494,318400.0
2008-04-11 10:25:00,7.9,7.91,7.89,7.91,122800.0,6.3494,6.3575,6.3414,6.3575,122800.0
2008-04-11 10:30:00,7.91,7.91,7.88,7.88,143600.0,6.3575,6.3575,6.3334,6.3334,143600.0
2008-04-11 10:35:00,7.88,7.92,7.88,7.91,279600.0,6.3334,6.3655,6.3334,6.3575,279600.0
2008-04-11 10:40:00,7.91,7.91,7.89,7.89,224000.0,6.3575,6.3575,6.3414,6.3414,224000.0
2008-04-11 10:45:00,7.89,7.92,7.88,7.91,175600.0,6.3414,6.3655,6.3334,6.3575,175600.0
2008-04-11 10:50:00,7.92,7.92,7.91,7.91,270400.0,6.3655,6.3655,6.3575,6.3575,270400.0
2008-04-11 10:55:00,7.91,7.92,7.89,7.9,171600.0,6.3575,6.3655,6.3414,6.3494,171600.0
2008-04-11 11:00:00,7.9,7.9,7.87,7.87,186800.0,6.3494,6.3494,6.3253,6.3253,186800.0
2008-04-11 11:05:00,7.87,7.9,7.87,7.9,178000.0,6.3253,6.3494,6.3253,6.3494,178000.0
2008-04-11 11:10:00,7.9,7.91,7.89,7.91,154400.0,6.3494,6.3575,6.3414,6.3575,154400.0
2008-04-11 11:15:00,7.91,7.92,7.9,7.91,122400.0,6.3575,6.3655,6.3494,6.3575,122400.0
2008-04-11 11:20:00,7.91,7.91,7.91,7.91,113200.0,6.3575,6.3575,6.3575,6.3575,113200.0
2008-04-11 11:25:00,7.91,7.91,7.91,7.91,56000.0,6.3575,6.3575,6.3575,6.3575,56000.0
2008-04-11 11:30:00,7.91,7.92,7.91,7.91,93600.0,6.3575,6.3655,6.3575,6.3575,93600.0
2008-04-11 11:35:00,7.91,7.91,7.91,7.91,64800.0,6.3575,6.3575,6.3575,6.3575,64800.0
2008-04-11 11:40:00,7.91,7.91,7.9,7.9,90400.0,6.3575,6.3575,6.3494,6.3494,90400.0
2008-04-11 11:45:00,7.91,7.92,7.9,7.91,122000.0,6.3575,6.3655,6.3494,6.3575,122000.0
2008-04-11 11:50:00,7.91,7.91,7.91,7.91,46400.0,6.3575,6.3575,6.3575,6.3575,46400.0
2008-04-11 11:55:00,7.91,7.92,7.91,7.91,155200.0,6.3575,6.3655,6.3575,6.3575,155200.0
2008-04-11 12:00:00,7.91,7.91,7.9,7.91,100400.0,6.3575,6.3575,6.3494,6.3575,100400.0
2008-04-11 12:05:00,7.91,7.91,7.9,7.91,86400.0,6.3575,6.3575,6.3494,6.3575,86400.0
2008-04-11 12:10:00,7.91,7.91,7.9,7.9,112400.0,6.3575,6.3575,6.3494,6.3494,112400.0
2008-04-11 12:15:00,7.9,7.91,7.9,7.91,60800.0,6.3494,6.3575,6.3494,6.3575,60800.0
2008-04-11 12:20:00,7.91,7.91,7.89,7.9,104800.0,6.3575,6.3575,6.3414,6.3494,104800.0
2008-04-11 12:25:00,7.89,7.89,7.87,7.87,121600.0,6.3414,6.3414,6.3253,6.3253,121600.0
2008-04-11 12:30:00,7.87,7.89,7.87,7.89,82400.0,6.3253,6.3414,6.3253,6.3414,82400.0
2008-04-11 12:35:00,7.89,7.9,7.88,7.9,86400.0,6.3414,6.3494,6.3334,6.3494,86400.0
2008-04-11 12:40:00,7.9,7.91,7.9,7.91,49600.0,6.3494,6.3575,6.3494,6.3575,49600.0
2008-04-11 12:45:00,7.91,7.91,7.91,7.91,144800.0,6.3575,6.3575,6.3575,6.3575,144800.0
2008-04-11 12:50:00,7.91,7.91,7.91,7.91,79200.0,6.3575,6.3575,6.3575,6.3575,79200.0
2008-04-11 12:55:00,7.91,7.92,7.91,7.91,70800.0,6.3575,6.3655,6.3575,6.3575,70800.0
2008-04-11 13:00:00,7.91,7.91,7.9,7.91,170400.0,6.3575,6.3575,6.3494,6.3575,170400.0
2008-04-11 13:05:00,7.91,7.91,7.9,7.91,45200.0,6.3575,6.3575,6.3494,6.3575,45200.0
2008-04-11 13:10:00,7.91,7.91,7.91,7.91,167200.0,6.3575,6.3575,6.3575,6.3575,167200.0
2008-04-11 13:15:00,7.91,7.91,7.91,7.91,156800.0,6.3575,6.3575,6.3575,6.3575,156800.0
2008-04-11 13:20:00,7.91,7.94,7.91,7.93,219600.0,6.3575,6.3816,6.3575,6.3736,219600.0
2008-04-11 13:25:00,7.93,7.93,7.93,7.93,91200.0,6.3736,6.3736,6.3736,6.3736,91200.0
2008-04-11 13:30:00,7.93,7.93,7.93,7.93,103600.0,6.3736,6.3736,6.3736,6.3736,103600.0
2008-04-11 13:35:00,7.93,7.95,7.93,7.94,156800.0,6.3736,6.3896,6.3736,6.3816,156800.0
2008-04-11 13:40:00,7.95,7.95,7.94,7.94,116800.0,6.3896,6.3896,6.3816,6.3816,116800.0
2008-04-11 13:45:00,7.94,7.95,7.93,7.95,93200.0,6.3816,6.3896,6.3736,6.3896,93200.0
2008-04-11 13:50:00,7.94,7.94,7.94,7.94,124000.0,6.3816,6.3816,6.3816,6.3816,124000.0
2008-04-11 13:55:00,7.94,7.96,7.93,7.96,206000.0,6.3816,6.3977,6.3736,6.3977,206000.0
2008-04-11 14:00:00,7.96,7.96,7.96,7.96,120800.0,6.3977,6.3977,6.3977,6.3977,120800.0
2008-04-11 14:05:00,7.96,7.96,7.95,7.95,128800.0,6.3977,6.3977,6.3896,6.3896,128800.0
2008-04-11 14:10:00,7.95,7.95,7.94,7.94,360800.0,6.3896,6.3896,6.3816,6.3816,360800.0
2008-04-11 14:15:00,7.94,7.94,7.93,7.94,173200.0,6.3816,6.3816,6.3736,6.3816,173200.0
2008-04-11 14:20:00,7.94,7.94,7.92,7.92,149200.0,6.3816,6.3816,6.3655,6.3655,149200.0
2008-04-11 14:25:00,7.92,7.93,7.92,7.92,126800.0,6.3655,6.3736,6.3655,6.3655,126800.0
2008-04-11 14:30:00,7.92,7.92,7.91,7.92,176000.0,6.3655,6.3655,6.3575,6.3655,176000.0
2008-04-11 14:35:00,7.91,7.92,7.91,7.91,148400.0,6.3575,6.3655,6.3575,6.3575,148400.0
2008-04-11 14:40:00,7.91,7.92,7.89,7.89,219600.0,6.3575,6.3655,6.3414,6.3414,219600.0
2008-04-11 14:45:00,7.89,7.9,7.89,7.9,157600.0,6.3414,6.3494,6.3414,6.3494,157600.0
2008-04-11 14:50:00,7.9,7.9,7.88,7.89,232400.0,6.3494,6.3494,6.3334,6.3414,232400.0
2008-04-11 14:55:00,7.88,7.89,7.87,7.87,324800.0,6.3334,6.3414,6.3253,6.3253,324800.0
2008-04-11 15:00:00,7.88,7.88,7.85,7.85,286400.0,6.3334,6.3334,6.3093,6.3093,286400.0
2008-04-11 15:05:00,7.85,7.87,7.84,7.86,318800.0,6.3093,6.3253,6.3012,6.3173,318800.0
2008-04-11 15:10:00,7.86,7.86,7.84,7.85,199200.0,6.3173,6.3173,6.3012,6.3093,199200.0
2008-04-11 15:15:00,7.85,7.86,7.84,7.84,307600.0,6.3093,6.3173,6.3012,6.3012,307600.0
2008-04-11 15:20:00,7.84,7.84,7.84,7.84,287600.0,6.3012,6.3012,6.3012,6.3012,287600.0
2008-04-11 15:25:00,7.84,7.86,7.83,7.86,248800.0,6.3012,6.3173,6.2932,6.3173,248800.0
2008-04-11 15:30:00,7.86,7.86,7.85,7.85,231600.0,6.3173,6.3173,6.3093,6.3093,231600.0
2008-04-11 15:35:00,7.85,7.85,7.83,7.83,186000.0,6.3093,6.3093,6.2932,6.2932,186000.0
2008-04-11 15:40:00,7.83,7.84,7.82,7.83,249200.0,6.2932,6.3012,6.2851,6.2932,249200.0
2008-04-11 15:45:00,7.83,7.83,7.82,7.83,266800.0,6.2932,6.2932,6.2851,6.2932,266800.0
2008-04-11 15:50:00,7.82,7.83,7.81,7.83,363200.0,6.2851,6.2932,6.2771,6.2932,363200.0
2008-04-11 15:55:00,7.83,7.84,7.82,7.83,368400.0,6.2932,6.3012,6.2851,6.2932,368400.0
2008-04-14 09:30:00,7.8,7.9,7.8,7.88,104800.0,6.2691,6.3494,6.2691,6.3334,104800.0
2008-04-14 09:35:00,7.88,7.89,7.87,7.87,85200.0,6.3334,6.3414,6.3253,6.3253,85200.0
2008-04-14 09:40:00,7.88,7.88,7.85,7.87,83600.0,6.3334,6.3334,6.3093,6.3253,83600.0
2008-04-14 09:45:00,7.86,7.88,7.85,7.86,86400.0,6.3173,6.3334,6.3093,6.3173,86400.0
2008-04-14 09:50:00,7.86,7.92,7.84,7.91,116800.0,6.3173,6.3655,6.3012,6.3575,116800.0
2008-04-14 09:55:00,7.91,7.92,7.89,7.91,73600.0,6.3575,6.3655,6.3414,6.3575,73600.0
2008-04-14 10:00:00,7.91,7.94,7.91,7.93,119600.0,6.3575,6.3816,6.3575,6.3736,119600.0
2008-04-14 10:05:00,7.93,7.94,7.92,7.94,103600.0,6.3736,6.3816,6.3655,6.3816,103600.0
2008-04-14 10:10:00,7.93,7.96,7.93,7.95,133600.0,6.3736,6.3977,6.3736,6.3896,133600.0
2008-04-14 10:15:00,7.95,7.97,7.95,7.97,144000.0,6.3896,6.4057,6.3896,6.4057,144000.0
2008-04-14 10:20:00,7.97,7.98,7.96,7.97,92000.0,6.4057,6.4137,6.3977,6.4057,92000.0
2008-04-14 10:25:00,7.97,7.99,7.97,7.98,64800.0,6.4057,6.4218,6.4057,6.4137,64800.0
2008-04-14 10:30:00,7.98,8.03,7.98,8.03,256000.0,6.4137,6.4539,6.4137,6.4539,256000.0
2008-04-14 10:35:00,8.03,8.03,8.02,8.03,144800.0,6.4539,6.4539,6.4459,6.4539,144800.0
2008-04-14 10:40:00,8.03,8.03,8.01,8.01,176800.0,6.4539,6.4539,6.4379,6.4379,176800.0
2008-04-14 10:45:00,8.01,8.01,7.98,7.98,104800.0,6.4379,6.4379,6.4137,6.4137,104800.0
2008-04-14 10:50:00,7.98,8.0,7.98,8.0,54000.0,6.4137,6.4298,6.4137,6.4298,54000.0
2008-04-14 10:55:00,8.0,8.03,7.99,8.03,91600.0,6.4298,6.4539,6.4218,6.4539,91600.0
2008-04-14 11:00:00,8.03,8.04,8.02,8.04,136400.0,6.4539,6.462,6.4459,6.462,136400.0
2008-04-14 11:05:00,8.04,8.04,8.0,8.0,101200.0,6.462,6.462,6.4298,6.4298,101200.0
2008-04-14 11:10:00,8.01,8.01,8.0,8.0,52800.0,6.4379,6.4379,6.4298,6.4298,52800.0
2008-04-14 11:15:00,8.0,8.02,8.0,8.01,76000.0,6.4298,6.4459,6.4298,6.4379,76000.0
2008-04-14 11:20:00,8.01,8.02,7.98,7.99,109200.0,6.4379,6.4459,6.4137,6.4218,109200.0
2008-04-14 11:25:00,7.99,8.0,7.97,7.98,59200.0,6.4218,6.4298,6.4057,6.4137,59200.0
2008-04-14 11:30:00,7.98,7.99,7.98,7.99,97600.0,6.4137,6.4218,6.4137,6.4218,97600.0
2008-04-14 11:35:00,7.99,7.99,7.96,7.97,162400.0,6.4218,6.4218,6.3977,6.4057,162400.0
2008-04-14 11:40:00,7.97,7.97,7.95,7.97,105600.0,6.4057,6.4057,6.3896,6.4057,105600.0
2008-04-14 11:45:00,7.97,7.99,7.97,7.99,42400.0,6.4057,6.4218,6.4057,6.4218,42400.0
2008-04-14 11:50:00,7.99,8.01,7.98,7.99,135600.0,6.4218,6.4379,6.4137,6.4218,135600.0
2008-04-14 11:55:00,7.99,7.99,7.99,7.99,29200.0,6.4218,6.4218,6.4218,6.4218,29200.0
2008-04-14 12:00:00,7.99,8.0,7.99,7.99,41600.0,6.4218,6.4298,6.4218,6.4218,41600.0
2008-04-14 12:05:00,7.99,7.99,7.97,7.98,91200.0,6.4218,6.4218,6.4057,6.4137,91200.0
2008-04-14 12:10:00,7.98,7.99,7.97,7.99,60800.0,6.4137,6.4218,6.4057,6.4218,60800.0
2008-04-14 12:15:00,7.99,7.99,7.99,7.99,70800.0,6.4218,6.4218,6.4218,6.4218,70800.0
2008-04-14 12:20:00,7.99,8.0,7.98,7.99,79600.0,6.4218,6.4298,6.4137,6.4218,79600.0
2008-04-14 12:25:00,7.98,7.99,7.98,7.99,70400.0,6.4137,6.4218,6.4137,6.4218,70400.0
2008-04-14 12:30:00,7.99,7.99,7.99,7.99,62800.0,6.4218,6.4218,6.4218,6.4218,62800.0
2008-04-14 12:35:00,7.99,8.0,7.98,7.99,58800.0,6.4218,6.4298,6.4137,6.4218,58800.0
2008-04-14 12:40:00,7.99,8.0,7.99,8.0,60400.0,6.4218,6.4298,6.4218,6.4298,60400.0
2008-04-14 12:45:00,8.0,8.0,8.0,8.0,113200.0,6.4298,6.4298,6.4298,6.4298,113200.0
2008-04-14 12:50:00,8.0,8.03,8.0,8.02,135600.0,6.4298,6.4539,6.4298,6.4459,135600.0
2008-04-14 12:55:00,8.02,8.03,8.02,8.02,322000.0,6.4459,6.4539,6.4459,6.4459,322000.0
2008-04-14 13:00:00,8.02,8.03,8.0,8.0,100800.0,6.4459,6.4539,6.4298,6.4298,100800.0
2008-04-14 13:05:00,8.0,8.01,8.0,8.01,28400.0,6.4298,6.4379,6.4298,6.4379,28400.0
2008-04-14 13:10:00,8.01,8.01,8.0,8.01,126400.0,6.4379,6.4379,6.4298,6.4379,126400.0
2008-04-14 13:15:00,8.01,8.01,7.99,8.0,291200.0,6.4379,6.4379,6.4218,6.4298,291200.0
2008-04-14 13:20:00,8.0,8.01,8.0,8.01,42800.0,6.4298,6.4379,6.4298,6.4379,42800.0
2008-04-14 13:25:00,8.01,8.01,7.99,8.01,68800.0,6.4379,6.4379,6.4218,6.4379,68800.0
2008-04-14 13:30:00,8.01,8.01,7.99,7.99,60400.0,6.4379,6.4379,6.4218,6.4218,60400.0
2008-04-14 13:35:00,7.99,8.0,7.99,7.99,41600.0,6.4218,6.4298,6.4218,6.4218,41600.0
2008-04-14 13:40:00,8.0,8.01,7.99,8.0,78800.0,6.4298,6.4379,6.4218,6.4298,78800.0
2008-04-14 13:45:00,8.0,8.0,7.99,7.99,52000.0,6.4298,6.4298,6.4218,6.4218,52000.0
2008-04-14 13:50:00,7.99,8.0,7.99,7.99,63200.0,6.4218,6.4298,6.4218,6.4218,63200.0
2008-04-14 13:55:00,7.99,8.0,7.98,7.99,121200.0,6.4218,6.4298,6.4137,6.4218,121200.0
2008-04-14 14:00:00,7.99,7.99,7.97,7.98,88000.0,6.4218,6.4218,6.4057,6.4137,88000.0
2008-04-14 14:05:00,7.98,7.99,7.97,7.97,104800.0,6.4137,6.4218,6.4057,6.4057,104800.0
2008-04-14 14:10:00,7.97,7.98,7.97,7.97,70000.0,6.4057,6.4137,6.4057,6.4057,70000.0
2008-04-14 14:15:00,7.97,7.97,7.95,7.95,131200.0,6.4057,6.4057,6.3896,6.3896,131200.0
2008-04-14 14:20:00,7.96,7.97,7.96,7.97,78400.0,6.3977,6.4057,6.3977,6.4057,78400.0
2008-04-14 14:25:00,7.96,7.97,7.96,7.96,77200.0,6.3977,6.4057,6.3977,6.3977,77200.0
2008-04-14 14:30:00,7.96,7.98,7.96,7.97,63200.0,6.3977,6.4137,6.3977,6.4057,63200.0
2008-04-14 14:35:00,7.97,7.98,7.97,7.98,49600.0,6.4057,6.4137,6.4057,6.4137,49600.0
2008-04-14 14:40:00,7.98,7.98,7.97,7.98,46400.0,6.4137,6.4137,6.4057,6.4137,46400.0
2008-04-14 14:45:00,7.98,7.98,7.97,7.97,43200.0,6.4137,6.4137,6.4057,6.4057,43200.0
2008-04-14 14:50:00,7.97,7.97,7.96,7.96,44400.0,6.4057,6.4057,6.3977,6.3977,44400.0
2008-04-14 14:55:00,7.96,7.97,7.96,7.97,56400.0,6.3977,6.4057,6.3977,6.4057,56400.0
2008-04-14 15:00:00,7.97,7.98,7.97,7.97,70800.0,6.4057,6.4137,6.4057,6.4057,70800.0
2008-04-14 15:05:00,7.97,7.97,7.97,7.97,51200.0,6.4057,6.4057,6.4057,6.4057,51200.0
2008-04-14 15:10:00,7.97,7.97,7.96,7.97,111600.0,6.4057,6.4057,6.3977,6.4057,111600.0
2008-04-14 15:15:00,7.97,7.98,7.97,7.97,106000.0,6.4057,6.4137,6.4057,6.4057,106000.0
2008-04-14 15:20:00,7.97,7.98,7.96,7.97,66400.0,6.4057,6.4137,6.3977,6.4057,66400.0
2008-04-14 15:25:00,7.97,7.98,7.96,7.97,69600.0,6.4057,6.4137,6.3977,6.4057,69600.0
2008-04-14 15:30:00,7.98,7.98,7.97,7.97,141200.0,6.4137,6.4137,6.4057,6.4057,141200.0
2008-04-14 15:35:00,7.97,7.98,7.97,7.97,122000.0,6.4057,6.4137,6.4057,6.4057,122000.0
2008-04-14 15:40:00,7.97,7.98,7.97,7.98,137600.0,6.4057,6.4137,6.4057,6.4137,137600.0
2008-04-14 15:45:00,7.98,8.0,7.97,7.99,181600.0,6.4137,6.4298,6.4057,6.4218,181600.0
2008-04-14 15:50:00,7.99,7.99,7.98,7.98,116800.0,6.4218,6.4218,6.4137,6.4137,116800.0
2008-04-14 15:55:00,7.98,7.99,7.98,7.99,301200.0,6.4137,6.4218,6.4137,6.4218,301200.0
2008-04-15 09:30:00,8.12,8.12,8.03,8.08,262800.0,6.5263,6.5263,6.4539,6.4941,262800.0
2008-04-15 09:35:00,8.07,8.08,8.01,8.02,51200.0,6.4861,6.4941,6.4379,6.4459,51200.0
2008-04-15 09:40:00,8.02,8.04,8.01,8.04,122000.0,6.4459,6.462,6.4379,6.462,122000.0
2008-04-15 09:45:00,8.04,8.06,8.03,8.05,146800.0,6.462,6.478,6.4539,6.47,146800.0
2008-04-15 09:50:00,8.05,8.1,8.05,8.08,214800.0,6.47,6.5102,6.47,6.4941,214800.0
2008-04-15 09:55:00,8.08,8.08,8.01,8.01,74000.0,6.4941,6.4941,6.4379,6.4379,74000.0
2008-04-15 10:00:00,8.01,8.04,8.01,8.03,73200.0,6.4379,6.462,6.4379,6.4539,73200.0
2008-04-15 10:05:00,8.03,8.03,8.0,8.01,160000.0,6.4539,6.4539,6.4298,6.4379,160000.0
2008-04-15 10:10:00,8.01,8.03,8.0,8.01,87600.0,6.4379,6.4539,6.4298,6.4379,87600.0
2008-04-15 10:15:00,8.01,8.02,8.0,8.01,192800.0,6.4379,6.4459,6.4298,6.4379,192800.0
2008-04-15 10:20:00,8.01,8.01,7.97,7.98,95200.0,6.4379,6.4379,6.4057,6.4137,95200.0
2008-04-15 10:25:00,7.98,7.98,7.96,7.97,92400.0,6.4137,6.4137,6.3977,6.4057,92400.0
2008-04-15 10:30:00,7.97,7.99,7.97,7.98,60800.0,6.4057,6.4218,6.4057,6.4137,60800.0
2008-04-15 10:35:00,7.98,8.01,7.97,8.0,151600.0,6.4137,6.4379,6.4057,6.4298,151600.0
2008-04-15 10:40:00,8.0,8.04,7.98,8.03,104800.0,6.4298,6.462,6.4137,6.4539,104800.0
2008-04-15 10:45:00,8.03,8.04,8.02,8.02,74800.0,6.4539,6.462,6.4459,6.4459,74800.0
2008-04-15 10:50:00,8.03,8.03,7.97,7.97,112000.0,6.4539,6.4539,6.4057,6.4057,112000.0
2008-04-15 10:55:00,7.97,8.01,7.97,8.0,85600.0,6.4057,6.4379,6.4057,6.4298,85600.0
2008-04-15 11:00:00,8.0,8.01,8.0,8.0,37200.0,6.4298,6.4379,6.4298,6.4298,37200.0
2008-04-15 11:05:00,8.0,8.0,7.97,7.97,56800.0,6.4298,6.4298,6.4057,6.4057,56800.0
2008-04-15 11:10:00,7.97,7.98,7.96,7.96,59600.0,6.4057,6.4137,6.3977,6.3977,59600.0
2008-04-15 11:15:00,7.97,7.98,7.96,7.97,55200.0,6.4057,6.4137,6.3977,6.4057,55200.0
2008-04-15 11:20:00,7.97,7.99,7.96,7.99,76000.0,6.4057,6.4218,6.3977,6.4218,76000.0
2008-04-15 11:25:00,8.0,8.0,7.97,7.98,50000.0,6.4298,6.4298,6.4057,6.4137,50000.0
2008-04-15 11:30:00,7.97,7.97,7.96,7.96,47600.0,6.4057,6.4057,6.3977,6.3977,47600.0
2008-04-15 11:35:00,7.96,7.96,7.93,7.93,87600.0,6.3977,6.3977,6.3736,6.3736,87600.0
2008-04-15 11:40:00,7.93,7.96,7.93,7.96,62800.0,6.3736,6.3977,6.3736,6.3977,62800.0
2008-04-15 11:45:00,7.97,7.97,7.96,7.97,31200.0,6.4057,6.4057,6.3977,6.4057,31200.0
2008-04-15 11:50:00,7.97,7.97,7.96,7.97,28800.0,6.4057,6.4057,6.3977,6.4057,28800.0
2008-04-15 11:55:00,7.97,7.97,7.96,7.96,30000.0,6.4057,6.4057,6.3977,6.3977,30000.0
2008-04-15 12:00:00,7.96,7.96,7.95,7.96,23200.0,6.3977,6.3977,6.3896,6.3977,23200.0
2008-04-15 12:05:00,7.95,7.96,7.94,7.95,56800.0,6.3896,6.3977,6.3816,6.3896,56800.0
2008-04-15 12:10:00,7.95,7.95,7.93,7.94,58800.0,6.3896,6.3896,6.3736,6.3816,58800.0
2008-04-15 12:15:00,7.94,7.94,7.93,7.94,41200.0,6.3816,6.3816,6.3736,6.3816,41200.0
2008-04-15 12:20:00,7.94,7.94,7.93,7.93,89600.0,6.3816,6.3816,6.3736,6.3736,89600.0
2008-04-15 12:25:00,7.94,7.95,7.93,7.95,53600.0,6.3816,6.3896,6.3736,6.3896,53600.0
2008-04-15 12:30:00,7.96,7.96,7.95,7.95,34800.0,6.3977,6.3977,6.3896,6.3896,34800.0
2008-04-15 12:35:00,7.96,7.97,7.96,7.96,31200.0,6.3977,6.4057,6.3977,6.3977,31200.0
2008-04-15 12:40:00,7.96,7.97,7.94,7.94,36800.0,6.3977,6.4057,6.3816,6.3816,36800.0
2008-04-15 12:45:00,7.94,7.96,7.94,7.96,47600.0,6.3816,6.3977,6.3816,6.3977,47600.0
2008-04-15 12:50:00,7.96,7.96,7.96,7.96,34800.0,6.3977,6.3977,6.3977,6.3977,34800.0
2008-04-15 12:55:00,7.96,7.98,7.96,7.98,68000.0,6.3977,6.4137,6.3977,6.4137,68000.0
2008-04-15 13:00:00,7.97,7.98,7.97,7.98,64800.0,6.4057,6.4137,6.4057,6.4137,64800.0
2008-04-15 13:05:00,7.98,7.98,7.97,7.97,22000.0,6.4137,6.4137,6.4057,6.4057,22000.0
2008-04-15 13:10:00,7.97,7.99,7.97,7.99,65600.0,6.4057,6.4218,6.4057,6.4218,65600.0
2008-04-15 13:15:00,7.99,7.99,7.98,7.99,63600.0,6.4218,6.4218,6.4137,6.4218,63600.0
2008-04-15 13:20:00,7.98,8.0,7.98,8.0,100000.0,6.4137,6.4298,6.4137,6.4298,100000.0
2008-04-15 13:25:00,8.0,8.01,8.0,8.01,18400.0,6.4298,6.4379,6.4298,6.4379,18400.0
2008-04-15 13:30:00,8.01,8.01,8.0,8.01,15600.0,6.4379,6.4379,6.4298,6.4379,15600.0
2008-04-15 13:35:00,8.01,8.02,8.01,8.01,46000.0,6.4379,6.4459,6.4379,6.4379,46000.0
2008-04-15 13:40:00,8.01,8.02,8.0,8.02,34000.0,6.4379,6.4459,6.4298,6.4459,34000.0
2008-04-15 13:45:00,8.02,8.04,8.02,8.04,126000.0,6.4459,6.462,6.4459,6.462,126000.0
2008-04-15 13:50:00,8.04,8.04,8.02,8.03,67600.0,6.462,6.462,6.4459,6.4539,67600.0
2008-04-15 13:55:00,8.02,8.02,8.01,8.02,67200.0,6.4459,6.4459,6.4379,6.4459,67200.0
2008-04-15 14:00:00,8.02,8.02,8.0,8.0,45600.0,6.4459,6.4459,6.4298,6.4298,45600.0
2008-04-15 14:05:00,8.0,8.01,8.0,8.0,44800.0,6.4298,6.4379,6.4298,6.4298,44800.0
2008-04-15 14:10:00,8.0,8.0,7.98,8.0,36400.0,6.4298,6.4298,6.4137,6.4298,36400.0
2008-04-15 14:15:00,8.0,8.0,7.98,7.98,34000.0,6.4298,6.4298,6.4137,6.4137,34000.0
2008-04-15 14:20:00,7.98,7.99,7.98,7.98,69200.0,6.4137,6.4218,6.4137,6.4137,69200.0
2008-04-15 14:25:00,7.98,7.99,7.98,7.99,90000.0,6.4137,6.4218,6.4137,6.4218,90000.0
2008-04-15 14:30:00,7.99,7.99,7.98,7.98,78400.0,6.4218,6.4218,6.4137,6.4137,78400.0
2008-04-15 14:35:00,7.99,7.99,7.98,7.99,90400.0,6.4218,6.4218,6.4137,6.4218,90400.0
2008-04-15 14:40:00,7.99,8.0,7.99,8.0,59600.0,6.4218,6.4298,6.4218,6.4298,59600.0
2008-04-15 14:45:00,8.0,8.0,7.98,7.98,74000.0,6.4298,6.4298,6.4137,6.4137,74000.0
2008-04-15 14:50:00,7.98,7.98,7.98,7.98,43600.0,6.4137,6.4137,6.4137,6.4137,43600.0
2008-04-15 14:55:00,7.98,7.99,7.96,7.97,59200.0,6.4137,6.4218,6.3977,6.4057,59200.0
2008-04-15 15:00:00,7.97,7.98,7.97,7.98,64800.0,6.4057,6.4137,6.4057,6.4137,64800.0
2008-04-15 15:05:00,7.98,7.98,7.97,7.97,53200.0,6.4137,6.4137,6.4057,6.4057,53200.0
2008-04-15 15:10:00,7.97,8.0,7.97,7.98,100000.0,6.4057,6.4298,6.4057,6.4137,100000.0
2008-04-15 15:15:00,7.99,8.0,7.99,7.99,46400.0,6.4218,6.4298,6.4218,6.4218,46400.0
2008-04-15 15:20:00,8.0,8.02,8.0,8.01,77600.0,6.4298,6.4459,6.4298,6.4379,77600.0
2008-04-15 15:25:00,8.01,8.02,8.01,8.01,71600.0,6.4379,6.4459,6.4379,6.4379,71600.0
2008-04-15 15:30:00,8.01,8.02,7.98,7.99,150000.0,6.4379,6.4459,6.4137,6.4218,150000.0
2008-04-15 15:35:00,7.99,7.99,7.98,7.98,88800.0,6.4218,6.4218,6.4137,6.4137,88800.0
2008-04-15 15:40:00,7.98,7.98,7.96,7.98,117600.0,6.4137,6.4137,6.3977,6.4137,117600.0
2008-04-15 15:45:00,7.98,7.98,7.97,7.97,123600.0,6.4137,6.4137,6.4057,6.4057,123600.0
2008-04-15 15:50:00,7.96,7.98,7.96,7.98,132400.0,6.3977,6.4137,6.3977,6.4137,132400.0
2008-04-15 15:55:00,7.98,8.0,7.98,8.0,144800.0,6.4137,6.4298,6.4137,6.4298,144800.0
2008-04-16 09:30:00,8.01,8.06,8.01,8.05,68800.0,6.4379,6.478,6.4379,6.47,68800.0
2008-04-16 09:35:00,8.05,8.06,8.02,8.05,96800.0,6.47,6.478,6.4459,6.47,96800.0
2008-04-16 09:40:00,8.05,8.09,8.05,8.05,107200.0,6.47,6.5022,6.47,6.47,107200.0
2008-04-16 09:45:00,8.05,8.1,8.05,8.09,94000.0,6.47,6.5102,6.47,6.5022,94000.0
2008-04-16 09:50:00,8.09,8.11,8.09,8.11,98800.0,6.5022,6.5182,6.5022,6.5182,98800.0
2008-04-16 09:55:00,8.11,8.13,8.1,8.1,159600.0,6.5182,6.5343,6.5102,6.5102,159600.0
2008-04-16 10:00:00,8.1,8.14,8.1,8.12,286800.0,6.5102,6.5423,6.5102,6.5263,286800.0
2008-04-16 10:05:00,8.12,8.13,8.11,8.13,159600.0,6.5263,6.5343,6.5182,6.5343,159600.0
2008-04-16 10:10:00,8.13,8.14,8.12,8.14,105200.0,6.5343,6.5423,6.5263,6.5423,105200.0
2008-04-16 10:15:00,8.14,8.19,8.14,8.18,156800.0,6.5423,6.5825,6.5423,6.5745,156800.0
2008-04-16 10:20:00,8.18,8.21,8.18,8.2,194800.0,6.5745,6.5986,6.5745,6.5906,194800.0
2008-04-16 10:25:00,8.2,8.23,8.2,8.22,197200.0,6.5906,6.6147,6.5906,6.6066,197200.0
2008-04-16 10:30:00,8.23,8.26,8.23,8.25,218800.0,6.6147,6.6388,6.6147,6.6307,218800.0
2008-04-16 10:35:00,8.26,8.26,8.22,8.23,492800.0,6.6388,6.6388,6.6066,6.6147,492800.0
2008-04-16 10:40:00,8.23,8.24,8.22,8.22,521200.0,6.6147,6.6227,6.6066,6.6066,521200.0
2008-04-16 10:45:00,8.22,8.22,8.18,8.19,307200.0,6.6066,6.6066,6.5745,6.5825,307200.0
2008-04-16 10:50:00,8.2,8.2,8.17,8.18,258400.0,6.5906,6.5906,6.5664,6.5745,258400.0
2008-04-16 10:55:00,8.18,8.19,8.16,8.19,415600.0,6.5745,6.5825,6.5584,6.5825,415600.0
2008-04-16 11:00:00,8.19,8.19,8.16,8.16,102400.0,6.5825,6.5825,6.5584,6.5584,102400.0
2008-04-16 11:05:00,8.16,8.18,8.16,8.18,207200.0,6.5584,6.5745,6.5584,6.5745,207200.0
2008-04-16 11:10:00,8.18,8.19,8.17,8.17,114000.0,6.5745,6.5825,6.5664,6.5664,114000.0
2008-04-16 11:15:00,8.17,8.18,8.17,8.18,69200.0,6.5664,6.5745,6.5664,6.5745,69200.0
2008-04-16 11:20:00,8.17,8.19,8.17,8.18,46000.0,6.5664,6.5825,6.5664,6.5745,46000.0
2008-04-16 11:25:00,8.18,8.19,8.18,8.19,84800.0,6.5745,6.5825,6.5745,6.5825,84800.0
2008-04-16 11:30:00,8.19,8.21,8.19,8.2,92400.0,6.5825,6.5986,6.5825,6.5906,92400.0
2008-04-16 11:35:00,8.2,8.22,8.2,8.22,71200.0,6.5906,6.6066,6.5906,6.6066,71200.0
2008-04-16 11:40:00,8.22,8.24,8.21,8.21,142400.0,6.6066,6.6227,6.5986,6.5986,142400.0
2008-04-16 11:45:00,8.21,8.22,8.2,8.22,69200.0,6.5986,6.6066,6.5906,6.6066,69200.0
2008-04-16 11:50:00,8.22,8.22,8.21,8.22,83200.0,6.6066,6.6066,6.5986,6.6066,83200.0
2008-04-16 11:55:00,8.22,8.23,8.2,8.21,71600.0,6.6066,6.6147,6.5906,6.5986,71600.0
2008-04-16 12:00:00,8.21,8.22,8.21,8.22,25600.0,6.5986,6.6066,6.5986,6.6066,25600.0
2008-04-16 12:05:00,8.21,8.21,8.2,8.21,71200.0,6.5986,6.5986,6.5906,6.5986,71200.0
2008-04-16 12:10:00,8.21,8.22,8.21,8.22,76000.0,6.5986,6.6066,6.5986,6.6066,76000.0
2008-04-16 12:15:00,8.22,8.22,8.21,8.21,47600.0,6.6066,6.6066,6.5986,6.5986,47600.0
2008-04-16 12:20:00,8.21,8.22,8.21,8.22,107600.0,6.5986,6.6066,6.5986,6.6066,107600.0
2008-04-16 12:25:00,8.22,8.23,8.22,8.23,121600.0,6.6066,6.6147,6.6066,6.6147,121600.0
2008-04-16 12:30:00,8.23,8.27,8.23,8.26,254000.0,6.6147,6.6468,6.6147,6.6388,254000.0
2008-04-16 12:35:00,8.26,8.26,8.24,8.25,483200.0,6.6388,6.6388,6.6227,6.6307,483200.0
2008-04-16 12:40:00,8.25,8.25,8.22,8.24,129600.0,6.6307,6.6307,6.6066,6.6227,129600.0
2008-04-16 12:45:00,8.24,8.26,8.24,8.26,82400.0,6.6227,6.6388,6.6227,6.6388,82400.0
2008-04-16 12:50:00,8.26,8.27,8.26,8.26,68000.0,6.6388,6.6468,6.6388,6.6388,68000.0
2008-04-16 12:55:00,8.26,8.26,8.26,8.26,57600.0,6.6388,6.6388,6.6388,6.6388,57600.0
2008-04-16 13:00:00,8.26,8.27,8.24,8.24,138400.0,6.6388,6.6468,6.6227,6.6227,138400.0
2008-04-16 13:05:00,8.25,8.25,8.24,8.24,56400.0,6.6307,6.6307,6.6227,6.6227,56400.0
2008-04-16 13:10:00,8.25,8.27,8.25,8.26,130800.0,6.6307,6.6468,6.6307,6.6388,130800.0
2008-04-16 13:15:00,8.27,8.27,8.26,8.26,76400.0,6.6468,6.6468,6.6388,6.6388,76400.0
2008-04-16 13:20:00,8.26,8.27,8.24,8.25,90800.0,6.6388,6.6468,6.6227,6.6307,90800.0
2008-04-16 13:25:00,8.25,8.25,8.24,8.24,417600.0,6.6307,6.6307,6.6227,6.6227,417600.0
2008-04-16 13:30:00,8.24,8.24,8.22,8.22,174800.0,6.6227,6.6227,6.6066,6.6066,174800.0
2008-04-16 13:35:00,8.22,8.22,8.19,8.21,197200.0,6.6066,6.6066,6.5825,6.5986,197200.0
2008-04-16 13:40:00,8.21,8.21,8.2,8.2,123200.0,6.5986,6.5986,6.5906,6.5906,123200.0
2008-04-16 13:45:00,8.2,8.21,8.2,8.2,108800.0,6.5906,6.5986,6.5906,6.5906,108800.0
2008-04-16 13:50:00,8.2,8.21,8.2,8.2,140800.0,6.5906,6.5986,6.5906,6.5906,140800.0
2008-04-16 13:55:00,8.2,8.21,8.2,8.2,116400.0,6.5906,6.5986,6.5906,6.5906,116400.0
2008-04-16 14:00:00,8.21,8.22,8.2,8.21,237200.0,6.5986,6.6066,6.5906,6.5986,237200.0
2008-04-16 14:05:00,8.21,8.22,8.21,8.22,237200.0,6.5986,6.6066,6.5986,6.6066,237200.0
2008-04-16 14:10:00,8.22,8.23,8.21,8.23,280400.0,6.6066,6.6147,6.5986,6.6147,280400.0
2008-04-16 14:15:00,8.23,8.24,8.22,8.22,212000.0,6.6147,6.6227,6.6066,6.6066,212000.0
2008-04-16 14:20:00,8.22,8.23,8.22,8.22,90000.0,6.6066,6.6147,6.6066,6.6066,90000.0
2008-04-16 14:25:00,8.22,8.24,8.21,8.22,115600.0,6.6066,6.6227,6.5986,6.6066,115600.0
2008-04-16 14:30:00,8.22,8.24,8.22,8.24,112800.0,6.6066,6.6227,6.6066,6.6227,112800.0
2008-04-16 14:35:00,8.24,8.25,8.23,8.25,207200.0,6.6227,6.6307,6.6147,6.6307,207200.0
2008-04-16 14:40:00,8.25,8.26,8.24,8.25,364000.0,6.6307,6.6388,6.6227,6.6307,364000.0
2008-04-16 14:45:00,8.24,8.25,8.24,8.25,208000.0,6.6227,6.6307,6.6227,6.6307,208000.0
2008-04-16 14:50:00,8.25,8.26,8.25,8.26,406000.0,6.6307,6.6388,6.6307,6.6388,406000.0
2008-04-16 14:55:00,8.25,8.26,8.24,8.25,215200.0,6.6307,6.6388,6.6227,6.6307,215200.0
2008-04-16 15:00:00,8.25,8.26,8.25,8.26,162400.0,6.6307,6.6388,6.6307,6.6388,162400.0
2008-04-16 15:05:00,8.26,8.26,8.25,8.26,117200.0,6.6388,6.6388,6.6307,6.6388,117200.0
2008-04-16 15:10:00,8.25,8.26,8.24,8.24,248800.0,6.6307,6.6388,6.6227,6.6227,248800.0
2008-04-16 15:15:00,8.25,8.25,8.24,8.25,407200.0,6.6307,6.6307,6.6227,6.6307,407200.0
2008-04-16 15:20:00,8.25,8.25,8.24,8.25,180800.0,6.6307,6.6307,6.6227,6.6307,180800.0
2008-04-16 15:25:00,8.25,8.25,8.24,8.24,211200.0,6.6307,6.6307,6.6227,6.6227,211200.0
2008-04-16 15:30:00,8.24,8.24,8.22,8.22,215200.0,6.6227,6.6227,6.6066,6.6066,215200.0
2008-04-16 15:35:00,8.22,8.25,8.22,8.25,162400.0,6.6066,6.6307,6.6066,6.6307,162400.0
2008-04-16 15:40:00,8.25,8.26,8.24,8.24,304000.0,6.6307,6.6388,6.6227,6.6227,304000.0
2008-04-16 15:45:00,8.24,8.25,8.24,8.24,251600.0,6.6227,6.6307,6.6227,6.6227,251600.0
2008-04-16 15:50:00,8.25,8.26,8.24,8.25,616000.0,6.6307,6.6388,6.6227,6.6307,616000.0
2008-04-16 15:55:00,8.25,8.27,8.24,8.27,355600.0,6.6307,6.6468,6.6227,6.6468,355600.0
2008-04-17 09:30:00,8.24,8.27,8.21,8.25,456000.0,6.6227,6.6468,6.5986,6.6307,456000.0
2008-04-17 09:35:00,8.26,8.26,8.22,8.22,548400.0,6.6388,6.6388,6.6066,6.6066,548400.0
2008-04-17 09:40:00,8.23,8.23,8.18,8.21,102800.0,6.6147,6.6147,6.5745,6.5986,102800.0
2008-04-17 09:45:00,8.21,8.24,8.21,8.22,85600.0,6.5986,6.6227,6.5986,6.6066,85600.0
2008-04-17 09:50:00,8.22,8.23,8.2,8.2,105600.0,6.6066,6.6147,6.5906,6.5906,105600.0
2008-04-17 09:55:00,8.2,8.22,8.19,8.22,137600.0,6.5906,6.6066,6.5825,6.6066,137600.0
2008-04-17 10:00:00,8.22,8.22,8.19,8.2,118400.0,6.6066,6.6066,6.5825,6.5906,118400.0
2008-04-17 10:05:00,8.2,8.22,8.2,8.21,167200.0,6.5906,6.6066,6.5906,6.5986,167200.0
2008-04-17 10:10:00,8.22,8.24,8.21,8.24,185600.0,6.6066,6.6227,6.5986,6.6227,185600.0
2008-04-17 10:15:00,8.24,8.24,8.22,8.24,132800.0,6.6227,6.6227,6.6066,6.6227,132800.0
2008-04-17 10:20:00,8.24,8.25,8.22,8.24,177200.0,6.6227,6.6307,6.6066,6.6227,177200.0
2008-04-17 10:25:00,8.24,8.26,8.24,8.25,197200.0,6.6227,6.6388,6.6227,6.6307,197200.0
2008-04-17 10:30:00,8.25,8.26,8.24,8.24,1453600.0,6.6307,6.6388,6.6227,6.6227,1453600.0
2008-04-17 10:35:00,8.24,8.25,8.24,8.25,833600.0,6.6227,6.6307,6.6227,6.6307,833600.0
2008-04-17 10:40:00,8.25,8.27,8.25,8.27,184000.0,6.6307,6.6468,6.6307,6.6468,184000.0
2008-04-17 10:45:00,8.27,8.27,8.24,8.25,128000.0,6.6468,6.6468,6.6227,6.6307,128000.0
2008-04-17 10:50:00,8.25,8.29,8.25,8.29,791600.0,6.6307,6.6629,6.6307,6.6629,791600.0
2008-04-17 10:55:00,8.29,8.29,8.27,8.28,127600.0,6.6629,6.6629,6.6468,6.6549,127600.0
2008-04-17 11:00:00,8.27,8.27,8.23,8.25,129200.0,6.6468,6.6468,6.6147,6.6307,129200.0
2008-04-17 11:05:00,8.25,8.26,8.23,8.25,170000.0,6.6307,6.6388,6.6147,6.6307,170000.0
2008-04-17 11:10:00,8.25,8.26,8.22,8.22,123600.0,6.6307,6.6388,6.6066,6.6066,123600.0
2008-04-17 11:15:00,8.22,8.25,8.22,8.25,41600.0,6.6066,6.6307,6.6066,6.6307,41600.0
2008-04-17 11:20:00,8.25,8.25,8.23,8.23,51200.0,6.6307,6.6307,6.6147,6.6147,51200.0
2008-04-17 11:25:00,8.23,8.23,8.2,8.21,100400.0,6.6147,6.6147,6.5906,6.5986,100400.0
2008-04-17 11:30:00,8.21,8.22,8.21,8.21,53600.0,6.5986,6.6066,6.5986,6.5986,53600.0
2008-04-17 11:35:00,8.21,8.21,8.2,8.2,79200.0,6.5986,6.5986,6.5906,6.5906,79200.0
2008-04-17 11:40:00,8.19,8.19,8.18,8.19,36400.0,6.5825,6.5825,6.5745,6.5825,36400.0
2008-04-17 11:45:00,8.19,8.2,8.19,8.19,41600.0,6.5825,6.5906,6.5825,6.5825,41600.0
2008-04-17 11:50:00,8.19,8.2,8.19,8.19,38000.0,6.5825,6.5906,6.5825,6.5825,38000.0
2008-04-17 11:55:00,8.19,8.19,8.17,8.17,44800.0,6.5825,6.5825,6.5664,6.5664,44800.0
2008-04-17 12:00:00,8.17,8.19,8.16,8.19,71200.0,6.5664,6.5825,6.5584,6.5825,71200.0
2008-04-17 12:05:00,8.18,8.19,8.18,8.19,30800.0,6.5745,6.5825,6.5745,6.5825,30800.0
2008-04-17 12:10:00,8.19,8.2,8.19,8.19,20800.0,6.5825,6.5906,6.5825,6.5825,20800.0
2008-04-17 12:15:00,8.19,8.19,8.17,8.17,42000.0,6.5825,6.5825,6.5664,6.5664,42000.0
2008-04-17 12:20:00,8.17,8.18,8.17,8.18,27200.0,6.5664,6.5745,6.5664,6.5745,27200.0
2008-04-17 12:25:00,8.18,8.19,8.17,8.17,27600.0,6.5745,6.5825,6.5664,6.5664,27600.0
2008-04-17 12:30:00,8.17,8.18,8.15,8.15,34400.0,6.5664,6.5745,6.5504,6.5504,34400.0
2008-04-17 12:35:00,8.15,8.17,8.15,8.17,28000.0,6.5504,6.5664,6.5504,6.5664,28000.0
2008-04-17 12:40:00,8.17,8.19,8.16,8.19,33200.0,6.5664,6.5825,6.5584,6.5825,33200.0
2008-04-17 12:45:00,8.19,8.19,8.17,8.17,28400.0,6.5825,6.5825,6.5664,6.5664,28400.0
2008-04-17 12:50:00,8.17,8.18,8.17,8.18,18800.0,6.5664,6.5745,6.5664,6.5745,18800.0
2008-04-17 12:55:00,8.18,8.18,8.17,8.18,16800.0,6.5745,6.5745,6.5664,6.5745,16800.0
2008-04-17 13:00:00,8.18,8.18,8.16,8.16,29200.0,6.5745,6.5745,6.5584,6.5584,29200.0
2008-04-17 13:05:00,8.16,8.17,8.16,8.17,39200.0,6.5584,6.5664,6.5584,6.5664,39200.0
2008-04-17 13:10:00,8.17,8.18,8.16,8.17,32000.0,6.5664,6.5745,6.5584,6.5664,32000.0
2008-04-17 13:15:00,8.16,8.18,8.16,8.17,22000.0,6.5584,6.5745,6.5584,6.5664,22000.0
2008-04-17 13:20:00,8.17,8.17,8.17,8.17,38400.0,6.5664,6.5664,6.5664,6.5664,38400.0
2008-04-17 13:25:00,8.17,8.19,8.17,8.18,78400.0,6.5664,6.5825,6.5664,6.5745,78400.0
2008-04-17 13:30:00,8.19,8.19,8.18,8.19,33600.0,6.5825,6.5825,6.5745,6.5825,33600.0
2008-04-17 13:35:00,8.19,8.19,8.17,8.19,67200.0,6.5825,6.5825,6.5664,6.5825,67200.0
2008-04-17 13:40:00,8.19,8.2,8.18,8.19,42000.0,6.5825,6.5906,6.5745,6.5825,42000.0
2008-04-17 13:45:00,8.19,8.19,8.17,8.18,16800.0,6.5825,6.5825,6.5664,6.5745,16800.0
2008-04-17 13:50:00,8.18,8.19,8.17,8.17,35200.0,6.5745,6.5825,6.5664,6.5664,35200.0
2008-04-17 13:55:00,8.17,8.17,8.17,8.17,27600.0,6.5664,6.5664,6.5664,6.5664,27600.0
2008-04-17 14:00:00,8.17,8.18,8.17,8.18,30400.0,6.5664,6.5745,6.5664,6.5745,30400.0
2008-04-17 14:05:00,8.18,8.18,8.16,8.16,37200.0,6.5745,6.5745,6.5584,6.5584,37200.0
2008-04-17 14:10:00,8.16,8.17,8.15,8.17,67200.0,6.5584,6.5664,6.5504,6.5664,67200.0
2008-04-17 14:15:00,8.17,8.17,8.16,8.16,51600.0,6.5664,6.5664,6.5584,6.5584,51600.0
2008-04-17 14:20:00,8.16,8.17,8.15,8.17,42000.0,6.5584,6.5664,6.5504,6.5664,42000.0
2008-04-17 14:25:00,8.17,8.17,8.15,8.16,48000.0,6.5664,6.5664,6.5504,6.5584,48000.0
2008-04-17 14:30:00,8.17,8.18,8.17,8.17,68000.0,6.5664,6.5745,6.5664,6.5664,68000.0
2008-04-17 14:35:00,8.17,8.18,8.16,8.18,74800.0,6.5664,6.5745,6.5584,6.5745,74800.0
2008-04-17 14:40:00,8.18,8.18,8.17,8.18,46800.0,6.5745,6.5745,6.5664,6.5745,46800.0
2008-04-17 14:45:00,8.18,8.18,8.16,8.16,47200.0,6.5745,6.5745,6.5584,6.5584,47200.0
2008-04-17 14:50:00,8.16,8.16,8.14,8.14,66400.0,6.5584,6.5584,6.5423,6.5423,66400.0
2008-04-17 14:55:00,8.14,8.16,8.14,8.16,68400.0,6.5423,6.5584,6.5423,6.5584,68400.0
2008-04-17 15:00:00,8.16,8.17,8.15,8.17,62000.0,6.5584,6.5664,6.5504,6.5664,62000.0
2008-04-17 15:05:00,8.17,8.18,8.17,8.18,74400.0,6.5664,6.5745,6.5664,6.5745,74400.0
2008-04-17 15:10:00,8.18,8.19,8.18,8.19,68000.0,6.5745,6.5825,6.5745,6.5825,68000.0
2008-04-17 15:15:00,8.19,8.19,8.18,8.18,82000.0,6.5825,6.5825,6.5745,6.5745,82000.0
2008-04-17 15:20:00,8.18,8.18,8.17,8.17,37200.0,6.5745,6.5745,6.5664,6.5664,37200.0
2008-04-17 15:25:00,8.17,8.18,8.16,8.17,50000.0,6.5664,6.5745,6.5584,6.5664,50000.0
2008-04-17 15:30:00,8.17,8.2,8.16,8.2,74800.0,6.5664,6.5906,6.5584,6.5906,74800.0
2008-04-17 15:35:00,8.2,8.21,8.2,8.21,63200.0,6.5906,6.5986,6.5906,6.5986,63200.0
2008-04-17 15:40:00,8.21,8.21,8.2,8.21,97200.0,6.5986,6.5986,6.5906,6.5986,97200.0
2008-04-17 15:45:00,8.21,8.22,8.2,8.2,124400.0,6.5986,6.6066,6.5906,6.5906,124400.0
2008-04-17 15:50:00,8.2,8.2,8.2,8.2,166800.0,6.5906,6.5906,6.5906,6.5906,166800.0
2008-04-17 15:55:00,8.2,8.2,8.17,8.17,311200.0,6.5906,6.5906,6.5664,6.5664,311200.0
2008-04-18 09:30:00,8.44,8.46,8.37,8.37,2201600.0,6.7835,6.7995,6.7272,6.7272,2201600.0
2008-04-18 09:35:00,8.37,8.41,8.34,8.39,510800.0,6.7272,6.7593,6.7031,6.7433,510800.0
2008-04-18 09:40:00,8.39,8.43,8.37,8.38,352000.0,6.7433,6.7754,6.7272,6.7352,352000.0
2008-04-18 09:45:00,8.38,8.38,8.34,8.36,229200.0,6.7352,6.7352,6.7031,6.7192,229200.0
2008-04-18 09:50:00,8.36,8.38,8.36,8.37,266400.0,6.7192,6.7352,6.7192,6.7272,266400.0
2008-04-18 09:55:00,8.37,8.38,8.36,8.37,156000.0,6.7272,6.7352,6.7192,6.7272,156000.0
2008-04-18 10:00:00,8.37,8.41,8.36,8.41,264800.0,6.7272,6.7593,6.7192,6.7593,264800.0
2008-04-18 10:05:00,8.41,8.42,8.38,8.38,309200.0,6.7593,6.7674,6.7352,6.7352,309200.0
2008-04-18 10:10:00,8.38,8.4,8.37,8.39,196000.0,6.7352,6.7513,6.7272,6.7433,196000.0
2008-04-18 10:15:00,8.39,8.4,8.37,8.4,190000.0,6.7433,6.7513,6.7272,6.7513,190000.0
2008-04-18 10:20:00,8.4,8.43,8.4,8.43,93200.0,6.7513,6.7754,6.7513,6.7754,93200.0
2008-04-18 10:25:00,8.42,8.43,8.38,8.38,126000.0,6.7674,6.7754,6.7352,6.7352,126000.0
2008-04-18 10:30:00,8.38,8.44,8.38,8.4,244000.0,6.7352,6.7835,6.7352,6.7513,244000.0
2008-04-18 10:35:00,8.39,8.42,8.39,8.42,112000.0,6.7433,6.7674,6.7433,6.7674,112000.0
2008-04-18 10:40:00,8.42,8.43,8.41,8.42,62400.0,6.7674,6.7754,6.7593,6.7674,62400.0
2008-04-18 10:45:00,8.42,8.42,8.4,8.4,90000.0,6.7674,6.7674,6.7513,6.7513,90000.0
2008-04-18 10:50:00,8.4,8.4,8.38,8.39,210800.0,6.7513,6.7513,6.7352,6.7433,210800.0
2008-04-18 10:55:00,8.39,8.39,8.36,8.37,94400.0,6.7433,6.7433,6.7192,6.7272,94400.0
2008-04-18 11:00:00,8.37,8.39,8.36,8.39,175600.0,6.7272,6.7433,6.7192,6.7433,175600.0
2008-04-18 11:05:00,8.39,8.42,8.39,8.4,218400.0,6.7433,6.7674,6.7433,6.7513,218400.0
2008-04-18 11:10:00,8.4,8.41,8.38,8.38,170800.0,6.7513,6.7593,6.7352,6.7352,170800.0
2008-04-18 11:15:00,8.38,8.38,8.37,8.38,89600.0,6.7352,6.7352,6.7272,6.7352,89600.0
2008-04-18 11:20:00,8.38,8.41,8.38,8.4,102000.0,6.7352,6.7593,6.7352,6.7513,102000.0
2008-04-18 11:25:00,8.4,8.43,8.4,8.43,132800.0,6.7513,6.7754,6.7513,6.7754,132800.0
2008-04-18 11:30:00,8.42,8.44,8.42,8.43,94800.0,6.7674,6.7835,6.7674,6.7754,94800.0
2008-04-18 11:35:00,8.43,8.44,8.43,8.44,112800.0,6.7754,6.7835,6.7754,6.7835,112800.0
2008-04-18 11:40:00,8.44,8.46,8.43,8.45,210000.0,6.7835,6.7995,6.7754,6.7915,210000.0
2008-04-18 11:45:00,8.45,8.46,8.45,8.46,124000.0,6.7915,6.7995,6.7915,6.7995,124000.0
2008-04-18 11:50:00,8.46,8.46,8.42,8.43,116800.0,6.7995,6.7995,6.7674,6.7754,116800.0
2008-04-18 11:55:00,8.43,8.44,8.42,8.44,88800.0,6.7754,6.7835,6.7674,6.7835,88800.0
2008-04-18 12:00:00,8.44,8.45,8.43,8.45,117200.0,6.7835,6.7915,6.7754,6.7915,117200.0
2008-04-18 12:05:00,8.45,8.45,8.44,8.44,120000.0,6.7915,6.7915,6.7835,6.7835,120000.0
2008-04-18 12:10:00,8.44,8.45,8.44,8.44,29200.0,6.7835,6.7915,6.7835,6.7835,29200.0
2008-04-18 12:15:00,8.44,8.44,8.42,8.43,152800.0,6.7835,6.7835,6.7674,6.7754,152800.0
2008-04-18 12:20:00,8.43,8.44,8.42,8.42,111600.0,6.7754,6.7835,6.7674,6.7674,111600.0
2008-04-18 12:25:00,8.42,8.44,8.42,8.42,76800.0,6.7674,6.7835,6.7674,6.7674,76800.0
2008-04-18 12:30:00,8.42,8.43,8.42,8.43,60000.0,6.7674,6.7754,6.7674,6.7754,60000.0
2008-04-18 12:35:00,8.42,8.43,8.42,8.43,51600.0,6.7674,6.7754,6.7674,6.7754,51600.0
2008-04-18 12:40:00,8.43,8.43,8.42,8.42,53200.0,6.7754,6.7754,6.7674,6.7674,53200.0
2008-04-18 12:45:00,8.42,8.43,8.42,8.42,28800.0,6.7674,6.7754,6.7674,6.7674,28800.0
2008-04-18 12:50:00,8.42,8.43,8.42,8.43,37600.0,6.7674,6.7754,6.7674,6.7754,37600.0
2008-04-18 12:55:00,8.43,8.43,8.42,8.42,32400.0,6.7754,6.7754,6.7674,6.7674,32400.0
2008-04-18 13:00:00,8.42,8.43,8.42,8.42,38000.0,6.7674,6.7754,6.7674,6.7674,38000.0
2008-04-18 13:05:00,8.42,8.44,8.42,8.44,62400.0,6.7674,6.7835,6.7674,6.7835,62400.0
2008-04-18 13:10:00,8.44,8.44,8.43,8.43,61200.0,6.7835,6.7835,6.7754,6.7754,61200.0
2008-04-18 13:15:00,8.43,8.44,8.43,8.44,30800.0,6.7754,6.7835,6.7754,6.7835,30800.0
2008-04-18 13:20:00,8.44,8.44,8.42,8.43,98000.0,6.7835,6.7835,6.7674,6.7754,98000.0
2008-04-18 13:25:00,8.42,8.43,8.39,8.43,156400.0,6.7674,6.7754,6.7433,6.7754,156400.0
2008-04-18 13:30:00,8.43,8.43,8.42,8.43,420000.0,6.7754,6.7754,6.7674,6.7754,420000.0
2008-04-18 13:35:00,8.43,8.43,8.38,8.39,86000.0,6.7754,6.7754,6.7352,6.7433,86000.0
2008-04-18 13:40:00,8.39,8.39,8.37,8.38,74800.0,6.7433,6.7433,6.7272,6.7352,74800.0
2008-04-18 13:45:00,8.38,8.38,8.37,8.38,110400.0,6.7352,6.7352,6.7272,6.7352,110400.0
2008-04-18 13:50:00,8.38,8.38,8.37,8.38,97200.0,6.7352,6.7352,6.7272,6.7352,97200.0
2008-04-18 13:55:00,8.38,8.39,8.38,8.39,62400.0,6.7352,6.7433,6.7352,6.7433,62400.0
2008-04-18 14:00:00,8.39,8.4,8.37,8.38,121200.0,6.7433,6.7513,6.7272,6.7352,121200.0
2008-04-18 14:05:00,8.38,8.39,8.36,8.36,71200.0,6.7352,6.7433,6.7192,6.7192,71200.0
2008-04-18 14:10:00,8.36,8.38,8.36,8.38,74000.0,6.7192,6.7352,6.7192,6.7352,74000.0
2008-04-18 14:15:00,8.38,8.39,8.38,8.39,47600.0,6.7352,6.7433,6.7352,6.7433,47600.0
2008-04-18 14:20:00,8.39,8.4,8.39,8.39,64000.0,6.7433,6.7513,6.7433,6.7433,64000.0
2008-04-18 14:25:00,8.39,8.39,8.31,8.32,356800.0,6.7433,6.7433,6.679,6.687,356800.0
2008-04-18 14:30:00,8.32,8.36,8.32,8.35,82000.0,6.687,6.7192,6.687,6.7111,82000.0
2008-04-18 14:35:00,8.34,8.35,8.34,8.34,32000.0,6.7031,6.7111,6.7031,6.7031,32000.0
2008-04-18 14:40:00,8.35,8.38,8.35,8.37,107200.0,6.7111,6.7352,6.7111,6.7272,107200.0
2008-04-18 14:45:00,8.38,8.39,8.37,8.38,92400.0,6.7352,6.7433,6.7272,6.7352,92400.0
2008-04-18 14:50:00,8.38,8.38,8.35,8.36,93200.0,6.7352,6.7352,6.7111,6.7192,93200.0
2008-04-18 14:55:00,8.36,8.36,8.35,8.36,50400.0,6.7192,6.7192,6.7111,6.7192,50400.0
2008-04-18 15:00:00,8.36,8.36,8.29,8.32,725600.0,6.7192,6.7192,6.6629,6.687,725600.0
2008-04-18 15:05:00,8.32,8.34,8.32,8.34,205200.0,6.687,6.7031,6.687,6.7031,205200.0
2008-04-18 15:10:00,8.34,8.36,8.33,8.36,127200.0,6.7031,6.7192,6.695,6.7192,127200.0
2008-04-18 15:15:00,8.36,8.36,8.35,8.36,118800.0,6.7192,6.7192,6.7111,6.7192,118800.0
2008-04-18 15:20:00,8.36,8.37,8.35,8.36,181600.0,6.7192,6.7272,6.7111,6.7192,181600.0
2008-04-18 15:25:00,8.36,8.36,8.35,8.36,104800.0,6.7192,6.7192,6.7111,6.7192,104800.0
2008-04-18 15:30:00,8.36,8.37,8.35,8.37,115600.0,6.7192,6.7272,6.7111,6.7272,115600.0
2008-04-18 15:35:00,8.37,8.37,8.36,8.36,174000.0,6.7272,6.7272,6.7192,6.7192,174000.0
2008-04-18 15:40:00,8.36,8.36,8.35,8.35,106000.0,6.7192,6.7192,6.7111,6.7111,106000.0
2008-04-18 15:45:00,8.35,8.36,8.35,8.36,183600.0,6.7111,6.7192,6.7111,6.7192,183600.0
2008-04-18 15:50:00,8.36,8.36,8.33,8.34,437200.0,6.7192,6.7192,6.695,6.7031,437200.0
2008-04-18 15:55:00,8.34,8.36,8.3,8.36,698000.0,6.7031,6.7192,6.6709,6.7192,698000.0
2008-04-21 09:30:00,8.39,8.4,8.34,8.34,134400.0,6.7433,6.7513,6.7031,6.7031,134400.0
2008-04-21 09:35:00,8.35,8.39,8.35,8.36,67600.0,6.7111,6.7433,6.7111,6.7192,67600.0
2008-04-21 09:40:00,8.36,8.42,8.36,8.42,95600.0,6.7192,6.7674,6.7192,6.7674,95600.0
2008-04-21 09:45:00,8.42,8.42,8.4,8.4,48000.0,6.7674,6.7674,6.7513,6.7513,48000.0
2008-04-21 09:50:00,8.4,8.42,8.38,8.4,69600.0,6.7513,6.7674,6.7352,6.7513,69600.0
2008-04-21 09:55:00,8.4,8.42,8.4,8.42,90000.0,6.7513,6.7674,6.7513,6.7674,90000.0
2008-04-21 10:00:00,8.42,8.43,8.41,8.41,78800.0,6.7674,6.7754,6.7593,6.7593,78800.0
2008-04-21 10:05:00,8.41,8.45,8.4,8.44,103600.0,6.7593,6.7915,6.7513,6.7835,103600.0
2008-04-21 10:10:00,8.43,8.44,8.4,8.4,76400.0,6.7754,6.7835,6.7513,6.7513,76400.0
2008-04-21 10:15:00,8.4,8.41,8.38,8.4,128400.0,6.7513,6.7593,6.7352,6.7513,128400.0
2008-04-21 10:20:00,8.4,8.41,8.39,8.41,88800.0,6.7513,6.7593,6.7433,6.7593,88800.0
2008-04-21 10:25:00,8.41,8.42,8.41,8.41,79600.0,6.7593,6.7674,6.7593,6.7593,79600.0
2008-04-21 10:30:00,8.42,8.43,8.41,8.43,88000.0,6.7674,6.7754,6.7593,6.7754,88000.0
2008-04-21 10:35:00,8.43,8.44,8.43,8.44,132800.0,6.7754,6.7835,6.7754,6.7835,132800.0
2008-04-21 10:40:00,8.44,8.44,8.42,8.42,66800.0,6.7835,6.7835,6.7674,6.7674,66800.0
2008-04-21 10:45:00,8.42,8.43,8.42,8.42,50400.0,6.7674,6.7754,6.7674,6.7674,50400.0
2008-04-21 10:50:00,8.42,8.44,8.42,8.42,86400.0,6.7674,6.7835,6.7674,6.7674,86400.0
2008-04-21 10:55:00,8.42,8.45,8.42,8.44,58800.0,6.7674,6.7915,6.7674,6.7835,58800.0
2008-04-21 11:00:00,8.44,8.44,8.42,8.43,90000.0,6.7835,6.7835,6.7674,6.7754,90000.0
2008-04-21 11:05:00,8.43,8.43,8.41,8.43,90000.0,6.7754,6.7754,6.7593,6.7754,90000.0
2008-04-21 11:10:00,8.43,8.44,8.41,8.41,76000.0,6.7754,6.7835,6.7593,6.7593,76000.0
2008-04-21 11:15:00,8.41,8.42,8.41,8.41,24000.0,6.7593,6.7674,6.7593,6.7593,24000.0
2008-04-21 11:20:00,8.42,8.43,8.41,8.41,55600.0,6.7674,6.7754,6.7593,6.7593,55600.0
2008-04-21 11:25:00,8.4,8.44,8.4,8.43,87200.0,6.7513,6.7835,6.7513,6.7754,87200.0
2008-04-21 11:30:00,8.43,8.43,8.4,8.4,52800.0,6.7754,6.7754,6.7513,6.7513,52800.0
2008-04-21 11:35:00,8.4,8.41,8.4,8.41,41600.0,6.7513,6.7593,6.7513,6.7593,41600.0
2008-04-21 11:40:00,8.41,8.42,8.4,8.41,23600.0,6.7593,6.7674,6.7513,6.7593,23600.0
2008-04-21 11:45:00,8.41,8.43,8.4,8.42,71600.0,6.7593,6.7754,6.7513,6.7674,71600.0
2008-04-21 11:50:00,8.42,8.42,8.41,8.41,42400.0,6.7674,6.7674,6.7593,6.7593,42400.0
2008-04-21 11:55:00,8.41,8.42,8.41,8.42,42000.0,6.7593,6.7674,6.7593,6.7674,42000.0
2008-04-21 12:00:00,8.42,8.45,8.42,8.44,50000.0,6.7674,6.7915,6.7674,6.7835,50000.0
2008-04-21 12:05:00,8.44,8.45,8.44,8.44,58000.0,6.7835,6.7915,6.7835,6.7835,58000.0
2008-04-21 12:10:00,8.44,8.44,8.43,8.43,26800.0,6.7835,6.7835,6.7754,6.7754,26800.0
2008-04-21 12:15:00,8.43,8.43,8.42,8.43,65200.0,6.7754,6.7754,6.7674,6.7754,65200.0
2008-04-21 12:20:00,8.43,8.45,8.43,8.45,72800.0,6.7754,6.7915,6.7754,6.7915,72800.0
2008-04-21 12:25:00,8.45,8.45,8.44,8.45,26000.0,6.7915,6.7915,6.7835,6.7915,26000.0
2008-04-21 12:30:00,8.45,8.45,8.45,8.45,56000.0,6.7915,6.7915,6.7915,6.7915,56000.0
2008-04-21 12:35:00,8.45,8.45,8.41,8.41,73600.0,6.7915,6.7915,6.7593,6.7593,73600.0
2008-04-21 12:40:00,8.41,8.42,8.41,8.41,70400.0,6.7593,6.7674,6.7593,6.7593,70400.0
2008-04-21 12:45:00,8.41,8.41,8.4,8.4,80800.0,6.7593,6.7593,6.7513,6.7513,80800.0
2008-04-21 12:50:00,8.4,8.4,8.38,8.38,61600.0,6.7513,6.7513,6.7352,6.7352,61600.0
2008-04-21 12:55:00,8.38,8.38,8.37,8.38,85600.0,6.7352,6.7352,6.7272,6.7352,85600.0
2008-04-21 13:00:00,8.38,8.39,8.38,8.39,49600.0,6.7352,6.7433,6.7352,6.7433,49600.0
2008-04-21 13:05:00,8.38,8.4,8.38,8.4,154000.0,6.7352,6.7513,6.7352,6.7513,154000.0
2008-04-21 13:10:00,8.4,8.4,8.39,8.4,39600.0,6.7513,6.7513,6.7433,6.7513,39600.0
2008-04-21 13:15:00,8.4,8.42,8.4,8.41,89200.0,6.7513,6.7674,6.7513,6.7593,89200.0
2008-04-21 13:20:00,8.41,8.41,8.4,8.4,70800.0,6.7593,6.7593,6.7513,6.7513,70800.0
2008-04-21 13:25:00,8.4,8.4,8.39,8.4,49200.0,6.7513,6.7513,6.7433,6.7513,49200.0
2008-04-21 13:30:00,8.4,8.4,8.39,8.39,62000.0,6.7513,6.7513,6.7433,6.7433,62000.0
2008-04-21 13:35:00,8.39,8.39,8.38,8.38,165200.0,6.7433,6.7433,6.7352,6.7352,165200.0
2008-04-21 13:40:00,8.38,8.38,8.37,8.37,79200.0,6.7352,6.7352,6.7272,6.7272,79200.0
2008-04-21 13:45:00,8.38,8.38,8.37,8.38,70800.0,6.7352,6.7352,6.7272,6.7352,70800.0
2008-04-21 13:50:00,8.38,8.38,8.37,8.38,56000.0,6.7352,6.7352,6.7272,6.7352,56000.0
2008-04-21 13:55:00,8.38,8.38,8.38,8.38,97200.0,6.7352,6.7352,6.7352,6.7352,97200.0
2008-04-21 14:00:00,8.38,8.38,8.38,8.38,48000.0,6.7352,6.7352,6.7352,6.7352,48000.0
2008-04-21 14:05:00,8.38,8.38,8.38,8.38,86000.0,6.7352,6.7352,6.7352,6.7352,86000.0
2008-04-21 14:10:00,8.38,8.39,8.38,8.39,39600.0,6.7352,6.7433,6.7352,6.7433,39600.0
2008-04-21 14:15:00,8.39,8.4,8.39,8.39,63200.0,6.7433,6.7513,6.7433,6.7433,63200.0
2008-04-21 14:20:00,8.39,8.39,8.38,8.38,59600.0,6.7433,6.7433,6.7352,6.7352,59600.0
2008-04-21 14:25:00,8.38,8.39,8.38,8.39,68000.0,6.7352,6.7433,6.7352,6.7433,68000.0
2008-04-21 14:30:00,8.38,8.41,8.38,8.4,105200.0,6.7352,6.7593,6.7352,6.7513,105200.0
2008-04-21 14:35:00,8.41,8.41,8.4,8.4,92400.0,6.7593,6.7593,6.7513,6.7513,92400.0
2008-04-21 14:40:00,8.4,8.4,8.39,8.39,123600.0,6.7513,6.7513,6.7433,6.7433,123600.0
2008-04-21 14:45:00,8.39,8.4,8.38,8.38,385600.0,6.7433,6.7513,6.7352,6.7352,385600.0
2008-04-21 14:50:00,8.38,8.39,8.38,8.39,121200.0,6.7352,6.7433,6.7352,6.7433,121200.0
2008-04-21 14:55:00,8.39,8.4,8.38,8.4,154400.0,6.7433,6.7513,6.7352,6.7513,154400.0
2008-04-21 15:00:00,8.4,8.41,8.4,8.41,190000.0,6.7513,6.7593,6.7513,6.7593,190000.0
2008-04-21 15:05:00,8.41,8.42,8.4,8.41,136400.0,6.7593,6.7674,6.7513,6.7593,136400.0
2008-04-21 15:10:00,8.42,8.42,8.41,8.41,107600.0,6.7674,6.7674,6.7593,6.7593,107600.0
2008-04-21 15:15:00,8.41,8.41,8.4,8.4,109200.0,6.7593,6.7593,6.7513,6.7513,109200.0
2008-04-21 15:20:00,8.4,8.4,8.4,8.4,82800.0,6.7513,6.7513,6.7513,6.7513,82800.0
2008-04-21 15:25:00,8.4,8.41,8.4,8.4,108000.0,6.7513,6.7593,6.7513,6.7513,108000.0
2008-04-21 15:30:00,8.4,8.41,8.39,8.4,175600.0,6.7513,6.7593,6.7433,6.7513,175600.0
2008-04-21 15:35:00,8.4,8.41,8.39,8.4,158800.0,6.7513,6.7593,6.7433,6.7513,158800.0
2008-04-21 15:40:00,8.41,8.41,8.4,8.41,118000.0,6.7593,6.7593,6.7513,6.7593,118000.0
2008-04-21 15:45:00,8.41,8.41,8.4,8.41,158800.0,6.7593,6.7593,6.7513,6.7593,158800.0
2008-04-21 15:50:00,8.41,8.41,8.37,8.41,610800.0,6.7593,6.7593,6.7272,6.7593,610800.0
2008-04-21 15:55:00,8.41,8.43,8.41,8.42,424400.0,6.7593,6.7754,6.7593,6.7674,424400.0
2008-04-22 09:30:00,8.38,8.43,8.28,8.29,116800.0,6.7352,6.7754,6.6549,6.6629,116800.0
2008-04-22 09:35:00,8.29,8.29,8.24,8.27,106400.0,6.6629,6.6629,6.6227,6.6468,106400.0
2008-04-22 09:40:00,8.26,8.26,8.19,8.2,69200.0,6.6388,6.6388,6.5825,6.5906,69200.0
2008-04-22 09:45:00,8.2,8.23,8.2,8.21,80400.0,6.5906,6.6147,6.5906,6.5986,80400.0
2008-04-22 09:50:00,8.21,8.23,8.2,8.21,129600.0,6.5986,6.6147,6.5906,6.5986,129600.0
2008-04-22 09:55:00,8.21,8.25,8.21,8.24,95600.0,6.5986,6.6307,6.5986,6.6227,95600.0
2008-04-22 10:00:00,8.24,8.27,8.24,8.26,139600.0,6.6227,6.6468,6.6227,6.6388,139600.0
2008-04-22 10:05:00,8.26,8.31,8.26,8.3,75600.0,6.6388,6.679,6.6388,6.6709,75600.0
2008-04-22 10:10:00,8.3,8.3,8.27,8.27,91200.0,6.6709,6.6709,6.6468,6.6468,91200.0
2008-04-22 10:15:00,8.27,8.27,8.25,8.27,60800.0,6.6468,6.6468,6.6307,6.6468,60800.0
2008-04-22 10:20:00,8.27,8.27,8.24,8.26,37600.0,6.6468,6.6468,6.6227,6.6388,37600.0
2008-04-22 10:25:00,8.26,8.27,8.24,8.26,59200.0,6.6388,6.6468,6.6227,6.6388,59200.0
2008-04-22 10:30:00,8.25,8.26,8.22,8.25,133200.0,6.6307,6.6388,6.6066,6.6307,133200.0
2008-04-22 10:35:00,8.24,8.25,8.22,8.22,54000.0,6.6227,6.6307,6.6066,6.6066,54000.0
2008-04-22 10:40:00,8.22,8.25,8.22,8.25,51600.0,6.6066,6.6307,6.6066,6.6307,51600.0
2008-04-22 10:45:00,8.25,8.28,8.25,8.26,91200.0,6.6307,6.6549,6.6307,6.6388,91200.0
2008-04-22 10:50:00,8.26,8.28,8.24,8.28,44000.0,6.6388,6.6549,6.6227,6.6549,44000.0
2008-04-22 10:55:00,8.28,8.29,8.27,8.28,9600.0,6.6549,6.6629,6.6468,6.6549,9600.0
2008-04-22 11:00:00,8.29,8.31,8.28,8.3,38000.0,6.6629,6.679,6.6549,6.6709,38000.0
2008-04-22 11:05:00,8.3,8.3,8.28,8.29,54400.0,6.6709,6.6709,6.6549,6.6629,54400.0
2008-04-22 11:10:00,8.29,8.31,8.28,8.31,43200.0,6.6629,6.679,6.6549,6.679,43200.0
2008-04-22 11:15:00,8.31,8.31,8.3,8.31,48400.0,6.679,6.679,6.6709,6.679,48400.0
2008-04-22 11:20:00,8.31,8.32,8.29,8.29,53600.0,6.679,6.687,6.6629,6.6629,53600.0
2008-04-22 11:25:00,8.29,8.3,8.28,8.29,32400.0,6.6629,6.6709,6.6549,6.6629,32400.0
2008-04-22 11:30:00,8.3,8.31,8.29,8.3,85600.0,6.6709,6.679,6.6629,6.6709,85600.0
2008-04-22 11:35:00,8.3,8.33,8.3,8.31,86400.0,6.6709,6.695,6.6709,6.679,86400.0
2008-04-22 11:40:00,8.31,8.33,8.31,8.32,73200.0,6.679,6.695,6.679,6.687,73200.0
2008-04-22 11:45:00,8.32,8.33,8.28,8.28,86400.0,6.687,6.695,6.6549,6.6549,86400.0
2008-04-22 11:50:00,8.28,8.29,8.24,8.24,177600.0,6.6549,6.6629,6.6227,6.6227,177600.0
2008-04-22 11:55:00,8.25,8.25,8.22,8.24,74000.0,6.6307,6.6307,6.6066,6.6227,74000.0
2008-04-22 12:00:00,8.24,8.27,8.24,8.24,104800.0,6.6227,6.6468,6.6227,6.6227,104800.0
2008-04-22 12:05:00,8.24,8.24,8.23,8.23,20000.0,6.6227,6.6227,6.6147,6.6147,20000.0
2008-04-22 12:10:00,8.23,8.24,8.22,8.24,28000.0,6.6147,6.6227,6.6066,6.6227,28000.0
2008-04-22 12:15:00,8.24,8.26,8.24,8.25,26800.0,6.6227,6.6388,6.6227,6.6307,26800.0
2008-04-22 12:20:00,8.25,8.28,8.25,8.27,123200.0,6.6307,6.6549,6.6307,6.6468,123200.0
2008-04-22 12:25:00,8.27,8.28,8.25,8.26,137200.0,6.6468,6.6549,6.6307,6.6388,137200.0
2008-04-22 12:30:00,8.26,8.28,8.26,8.26,106400.0,6.6388,6.6549,6.6388,6.6388,106400.0
2008-04-22 12:35:00,8.26,8.26,8.25,8.26,36400.0,6.6388,6.6388,6.6307,6.6388,36400.0
2008-04-22 12:40:00,8.26,8.27,8.23,8.24,59600.0,6.6388,6.6468,6.6147,6.6227,59600.0
2008-04-22 12:45:00,8.24,8.25,8.22,8.23,82800.0,6.6227,6.6307,6.6066,6.6147,82800.0
2008-04-22 12:50:00,8.24,8.24,8.23,8.24,62400.0,6.6227,6.6227,6.6147,6.6227,62400.0
2008-04-22 12:55:00,8.24,8.25,8.23,8.24,122400.0,6.6227,6.6307,6.6147,6.6227,122400.0
2008-04-22 13:00:00,8.24,8.25,8.24,8.24,89600.0,6.6227,6.6307,6.6227,6.6227,89600.0
2008-04-22 13:05:00,8.24,8.25,8.24,8.25,128000.0,6.6227,6.6307,6.6227,6.6307,128000.0
2008-04-22 13:10:00,8.25,8.26,8.24,8.25,41600.0,6.6307,6.6388,6.6227,6.6307,41600.0
2008-04-22 13:15:00,8.26,8.26,8.24,8.24,64800.0,6.6388,6.6388,6.6227,6.6227,64800.0
2008-04-22 13:20:00,8.25,8.25,8.24,8.24,33200.0,6.6307,6.6307,6.6227,6.6227,33200.0
2008-04-22 13:25:00,8.24,8.25,8.24,8.25,51600.0,6.6227,6.6307,6.6227,6.6307,51600.0
2008-04-22 13:30:00,8.25,8.26,8.24,8.26,91600.0,6.6307,6.6388,6.6227,6.6388,91600.0
2008-04-22 13:35:00,8.26,8.26,8.23,8.24,67200.0,6.6388,6.6388,6.6147,6.6227,67200.0
2008-04-22 13:40:00,8.24,8.24,8.22,8.24,50800.0,6.6227,6.6227,6.6066,6.6227,50800.0
2008-04-22 13:45:00,8.24,8.26,8.23,8.26,103600.0,6.6227,6.6388,6.6147,6.6388,103600.0
2008-04-22 13:50:00,8.26,8.26,8.25,8.25,61200.0,6.6388,6.6388,6.6307,6.6307,61200.0
2008-04-22 13:55:00,8.26,8.27,8.25,8.27,162800.0,6.6388,6.6468,6.6307,6.6468,162800.0
2008-04-22 14:00:00,8.27,8.27,8.26,8.27,70000.0,6.6468,6.6468,6.6388,6.6468,70000.0
2008-04-22 14:05:00,8.27,8.27,8.25,8.25,101600.0,6.6468,6.6468,6.6307,6.6307,101600.0
2008-04-22 14:10:00,8.26,8.27,8.25,8.26,81600.0,6.6388,6.6468,6.6307,6.6388,81600.0
2008-04-22 14:15:00,8.26,8.27,8.25,8.25,42000.0,6.6388,6.6468,6.6307,6.6307,42000.0
2008-04-22 14:20:00,8.26,8.27,8.25,8.27,42400.0,6.6388,6.6468,6.6307,6.6468,42400.0
2008-04-22 14:25:00,8.27,8.29,8.26,8.28,224000.0,6.6468,6.6629,6.6388,6.6549,224000.0
2008-04-22 14:30:00,8.28,8.28,8.26,8.27,50800.0,6.6549,6.6549,6.6388,6.6468,50800.0
2008-04-22 14:35:00,8.27,8.28,8.26,8.27,65200.0,6.6468,6.6549,6.6388,6.6468,65200.0
2008-04-22 14:40:00,8.27,8.27,8.24,8.26,115600.0,6.6468,6.6468,6.6227,6.6388,115600.0
2008-04-22 14:45:00,8.25,8.26,8.24,8.25,46800.0,6.6307,6.6388,6.6227,6.6307,46800.0
2008-04-22 14:50:00,8.25,8.26,8.22,8.22,47600.0,6.6307,6.6388,6.6066,6.6066,47600.0
2008-04-22 14:55:00,8.23,8.24,8.22,8.24,96800.0,6.6147,6.6227,6.6066,6.6227,96800.0
2008-04-22 15:00:00,8.24,8.24,8.23,8.24,67200.0,6.6227,6.6227,6.6147,6.6227,67200.0
2008-04-22 15:05:00,8.24,8.25,8.23,8.24,98400.0,6.6227,6.6307,6.6147,6.6227,98400.0
2008-04-22 15:10:00,8.24,8.25,8.22,8.22,142000.0,6.6227,6.6307,6.6066,6.6066,142000.0
2008-04-22 15:15:00,8.22,8.24,8.22,8.23,86400.0,6.6066,6.6227,6.6066,6.6147,86400.0
2008-04-22 15:20:00,8.24,8.24,8.22,8.22,68400.0,6.6227,6.6227,6.6066,6.6066,68400.0
2008-04-22 15:25:00,8.22,8.22,8.21,8.22,162800.0,6.6066,6.6066,6.5986,6.6066,162800.0
2008-04-22 15:30:00,8.22,8.22,8.2,8.2,292000.0,6.6066,6.6066,6.5906,6.5906,292000.0
2008-04-22 15:35:00,8.21,8.22,8.2,8.22,88000.0,6.5986,6.6066,6.5906,6.6066,88000.0
2008-04-22 15:40:00,8.22,8.22,8.2,8.2,112400.0,6.6066,6.6066,6.5906,6.5906,112400.0
2008-04-22 15:45:00,8.2,8.24,8.2,8.24,122000.0,6.5906,6.6227,6.5906,6.6227,122000.0
2008-04-22 15:50:00,8.24,8.24,8.23,8.24,166400.0,6.6227,6.6227,6.6147,6.6227,166400.0
2008-04-22 15:55:00,8.24,8.24,8.21,8.21,674400.0,6.6227,6.6227,6.5986,6.5986,674400.0
2008-04-23 09:30:00,8.24,8.27,8.24,8.24,119200.0,6.6227,6.6468,6.6227,6.6227,119200.0
2008-04-23 09:35:00,8.24,8.24,8.22,8.22,86000.0,6.6227,6.6227,6.6066,6.6066,86000.0
2008-04-23 09:40:00,8.22,8.22,8.19,8.2,90000.0,6.6066,6.6066,6.5825,6.5906,90000.0
2008-04-23 09:45:00,8.19,8.2,8.18,8.19,73200.0,6.5825,6.5906,6.5745,6.5825,73200.0
2008-04-23 09:50:00,8.19,8.23,8.18,8.23,58800.0,6.5825,6.6147,6.5745,6.6147,58800.0
2008-04-23 09:55:00,8.23,8.24,8.21,8.23,100000.0,6.6147,6.6227,6.5986,6.6147,100000.0
2008-04-23 10:00:00,8.22,8.24,8.22,8.24,76400.0,6.6066,6.6227,6.6066,6.6227,76400.0
2008-04-23 10:05:00,8.24,8.29,8.24,8.29,123600.0,6.6227,6.6629,6.6227,6.6629,123600.0
2008-04-23 10:10:00,8.29,8.29,8.24,8.25,168400.0,6.6629,6.6629,6.6227,6.6307,168400.0
2008-04-23 10:15:00,8.26,8.26,8.23,8.24,178000.0,6.6388,6.6388,6.6147,6.6227,178000.0
2008-04-23 10:20:00,8.24,8.26,8.24,8.26,108400.0,6.6227,6.6388,6.6227,6.6388,108400.0
2008-04-23 10:25:00,8.26,8.28,8.23,8.28,152000.0,6.6388,6.6549,6.6147,6.6549,152000.0
2008-04-23 10:30:00,8.28,8.3,8.28,8.28,104800.0,6.6549,6.6709,6.6549,6.6549,104800.0
2008-04-23 10:35:00,8.28,8.31,8.28,8.3,211200.0,6.6549,6.679,6.6549,6.6709,211200.0
2008-04-23 10:40:00,8.31,8.34,8.3,8.32,231600.0,6.679,6.7031,6.6709,6.687,231600.0
2008-04-23 10:45:00,8.32,8.34,8.3,8.34,185600.0,6.687,6.7031,6.6709,6.7031,185600.0
2008-04-23 10:50:00,8.33,8.34,8.31,8.34,124400.0,6.695,6.7031,6.679,6.7031,124400.0
2008-04-23 10:55:00,8.34,8.35,8.33,8.33,103200.0,6.7031,6.7111,6.695,6.695,103200.0
2008-04-23 11:00:00,8.32,8.33,8.3,8.3,196000.0,6.687,6.695,6.6709,6.6709,196000.0
2008-04-23 11:05:00,8.3,8.3,8.28,8.29,182800.0,6.6709,6.6709,6.6549,6.6629,182800.0
2008-04-23 11:10:00,8.29,8.31,8.29,8.3,275200.0,6.6629,6.679,6.6629,6.6709,275200.0
2008-04-23 11:15:00,8.3,8.3,8.27,8.27,65600.0,6.6709,6.6709,6.6468,6.6468,65600.0
2008-04-23 11:20:00,8.26,8.28,8.25,8.28,79200.0,6.6388,6.6549,6.6307,6.6549,79200.0
2008-04-23 11:25:00,8.28,8.28,8.27,8.28,40800.0,6.6549,6.6549,6.6468,6.6549,40800.0
2008-04-23 11:30:00,8.27,8.3,8.27,8.28,26000.0,6.6468,6.6709,6.6468,6.6549,26000.0
2008-04-23 11:35:00,8.28,8.29,8.27,8.28,90400.0,6.6549,6.6629,6.6468,6.6549,90400.0
2008-04-23 11:40:00,8.28,8.29,8.28,8.29,65200.0,6.6549,6.6629,6.6549,6.6629,65200.0
2008-04-23 11:45:00,8.29,8.31,8.29,8.3,50800.0,6.6629,6.679,6.6629,6.6709,50800.0
2008-04-23 11:50:00,8.3,8.31,8.3,8.31,38000.0,6.6709,6.679,6.6709,6.679,38000.0
2008-04-23 11:55:00,8.31,8.31,8.28,8.28,98000.0,6.679,6.679,6.6549,6.6549,98000.0
2008-04-23 12:00:00,8.28,8.28,8.25,8.25,44800.0,6.6549,6.6549,6.6307,6.6307,44800.0
2008-04-23 12:05:00,8.25,8.25,8.24,8.24,28400.0,6.6307,6.6307,6.6227,6.6227,28400.0
2008-04-23 12:10:00,8.24,8.25,8.24,8.24,49200.0,6.6227,6.6307,6.6227,6.6227,49200.0
2008-04-23 12:15:00,8.24,8.24,8.24,8.24,56400.0,6.6227,6.6227,6.6227,6.6227,56400.0
2008-04-23 12:20:00,8.24,8.25,8.22,8.22,100000.0,6.6227,6.6307,6.6066,6.6066,100000.0
2008-04-23 12:25:00,8.22,8.22,8.21,8.21,41200.0,6.6066,6.6066,6.5986,6.5986,41200.0
2008-04-23 12:30:00,8.21,8.22,8.2,8.2,50400.0,6.5986,6.6066,6.5906,6.5906,50400.0
2008-04-23 12:35:00,8.19,8.2,8.16,8.19,104000.0,6.5825,6.5906,6.5584,6.5825,104000.0
2008-04-23 12:40:00,8.19,8.22,8.19,8.21,39200.0,6.5825,6.6066,6.5825,6.5986,39200.0
2008-04-23 12:45:00,8.21,8.21,8.21,8.21,30800.0,6.5986,6.5986,6.5986,6.5986,30800.0
2008-04-23 12:50:00,8.21,8.22,8.21,8.22,41200.0,6.5986,6.6066,6.5986,6.6066,41200.0
2008-04-23 12:55:00,8.22,8.22,8.22,8.22,22800.0,6.6066,6.6066,6.6066,6.6066,22800.0
2008-04-23 13:00:00,8.22,8.24,8.22,8.22,49200.0,6.6066,6.6227,6.6066,6.6066,49200.0
2008-04-23 13:05:00,8.22,8.23,8.21,8.22,42800.0,6.6066,6.6147,6.5986,6.6066,42800.0
2008-04-23 13:10:00,8.22,8.23,8.22,8.23,42400.0,6.6066,6.6147,6.6066,6.6147,42400.0
2008-04-23 13:15:00,8.23,8.23,8.22,8.22,36400.0,6.6147,6.6147,6.6066,6.6066,36400.0
2008-04-23 13:20:00,8.22,8.24,8.22,8.23,38800.0,6.6066,6.6227,6.6066,6.6147,38800.0
2008-04-23 13:25:00,8.23,8.24,8.23,8.24,15600.0,6.6147,6.6227,6.6147,6.6227,15600.0
2008-04-23 13:30:00,8.24,8.25,8.23,8.25,56400.0,6.6227,6.6307,6.6147,6.6307,56400.0
2008-04-23 13:35:00,8.25,8.25,8.24,8.24,45200.0,6.6307,6.6307,6.6227,6.6227,45200.0
2008-04-23 13:40:00,8.24,8.24,8.22,8.23,22800.0,6.6227,6.6227,6.6066,6.6147,22800.0
2008-04-23 13:45:00,8.22,8.25,8.22,8.25,57600.0,6.6066,6.6307,6.6066,6.6307,57600.0
2008-04-23 13:50:00,8.25,8.25,8.23,8.24,47200.0,6.6307,6.6307,6.6147,6.6227,47200.0
2008-04-23 13:55:00,8.24,8.24,8.22,8.22,48000.0,6.6227,6.6227,6.6066,6.6066,48000.0
2008-04-23 14:00:00,8.22,8.23,8.21,8.22,87200.0,6.6066,6.6147,6.5986,6.6066,87200.0
2008-04-23 14:05:00,8.22,8.22,8.22,8.22,22800.0,6.6066,6.6066,6.6066,6.6066,22800.0
2008-04-23 14:10:00,8.22,8.23,8.21,8.23,64400.0,6.6066,6.6147,6.5986,6.6147,64400.0
2008-04-23 14:15:00,8.23,8.23,8.23,8.23,26000.0,6.6147,6.6147,6.6147,6.6147,26000.0
2008-04-23 14:20:00,8.23,8.24,8.22,8.23,37600.0,6.6147,6.6227,6.6066,6.6147,37600.0
2008-04-23 14:25:00,8.23,8.23,8.22,8.22,43200.0,6.6147,6.6147,6.6066,6.6066,43200.0
2008-04-23 14:30:00,8.22,8.25,8.22,8.25,70400.0,6.6066,6.6307,6.6066,6.6307,70400.0
2008-04-23 14:35:00,8.25,8.25,8.24,8.24,128400.0,6.6307,6.6307,6.6227,6.6227,128400.0
2008-04-23 14:40:00,8.24,8.25,8.24,8.24,47600.0,6.6227,6.6307,6.6227,6.6227,47600.0
2008-04-23 14:45:00,8.25,8.25,8.24,8.24,66800.0,6.6307,6.6307,6.6227,6.6227,66800.0
2008-04-23 14:50:00,8.24,8.25,8.24,8.24,99600.0,6.6227,6.6307,6.6227,6.6227,99600.0
2008-04-23 14:55:00,8.24,8.24,8.23,8.24,31600.0,6.6227,6.6227,6.6147,6.6227,31600.0
2008-04-23 15:00:00,8.24,8.25,8.24,8.25,110800.0,6.6227,6.6307,6.6227,6.6307,110800.0
2008-04-23 15:05:00,8.25,8.26,8.25,8.26,168800.0,6.6307,6.6388,6.6307,6.6388,168800.0
2008-04-23 15:10:00,8.26,8.26,8.25,8.26,239600.0,6.6388,6.6388,6.6307,6.6388,239600.0
2008-04-23 15:15:00,8.26,8.27,8.26,8.26,117200.0,6.6388,6.6468,6.6388,6.6388,117200.0
2008-04-23 15:20:00,8.26,8.26,8.25,8.26,187600.0,6.6388,6.6388,6.6307,6.6388,187600.0
2008-04-23 15:25:00,8.26,8.27,8.24,8.24,158000.0,6.6388,6.6468,6.6227,6.6227,158000.0
2008-04-23 15:30:00,8.24,8.27,8.24,8.27,128400.0,6.6227,6.6468,6.6227,6.6468,128400.0
2008-04-23 15:35:00,8.27,8.28,8.25,8.28,184400.0,6.6468,6.6549,6.6307,6.6549,184400.0
2008-04-23 15:40:00,8.28,8.29,8.27,8.28,190400.0,6.6549,6.6629,6.6468,6.6549,190400.0
2008-04-23 15:45:00,8.28,8.29,8.27,8.29,139600.0,6.6549,6.6629,6.6468,6.6629,139600.0
2008-04-23 15:50:00,8.29,8.31,8.29,8.29,291200.0,6.6629,6.679,6.6629,6.6629,291200.0
2008-04-23 15:55:00,8.29,8.31,8.29,8.31,481200.0,6.6629,6.679,6.6629,6.679,481200.0
2008-04-24 09:30:00,8.32,8.44,8.32,8.44,72400.0,6.687,6.7835,6.687,6.7835,72400.0
2008-04-24 09:35:00,8.43,8.44,8.32,8.32,82400.0,6.7754,6.7835,6.687,6.687,82400.0
2008-04-24 09:40:00,8.32,8.37,8.31,8.36,79600.0,6.687,6.7272,6.679,6.7192,79600.0
2008-04-24 09:45:00,8.36,8.37,8.32,8.33,72400.0,6.7192,6.7272,6.687,6.695,72400.0
2008-04-24 09:50:00,8.33,8.35,8.32,8.34,130000.0,6.695,6.7111,6.687,6.7031,130000.0
2008-04-24 09:55:00,8.35,8.36,8.33,8.34,86800.0,6.7111,6.7192,6.695,6.7031,86800.0
2008-04-24 10:00:00,8.34,8.34,8.29,8.31,76800.0,6.7031,6.7031,6.6629,6.679,76800.0
2008-04-24 10:05:00,8.3,8.32,8.29,8.29,38000.0,6.6709,6.687,6.6629,6.6629,38000.0
2008-04-24 10:10:00,8.3,8.34,8.3,8.33,62800.0,6.6709,6.7031,6.6709,6.695,62800.0
2008-04-24 10:15:00,8.33,8.35,8.33,8.34,28800.0,6.695,6.7111,6.695,6.7031,28800.0
2008-04-24 10:20:00,8.34,8.34,8.3,8.3,44400.0,6.7031,6.7031,6.6709,6.6709,44400.0
2008-04-24 10:25:00,8.29,8.33,8.29,8.32,61600.0,6.6629,6.695,6.6629,6.687,61600.0
2008-04-24 10:30:00,8.32,8.32,8.28,8.28,69600.0,6.687,6.687,6.6549,6.6549,69600.0
2008-04-24 10:35:00,8.28,8.31,8.28,8.31,38400.0,6.6549,6.679,6.6549,6.679,38400.0
2008-04-24 10:40:00,8.32,8.33,8.3,8.31,84000.0,6.687,6.695,6.6709,6.679,84000.0
2008-04-24 10:45:00,8.31,8.32,8.31,8.31,97600.0,6.679,6.687,6.679,6.679,97600.0
2008-04-24 10:50:00,8.31,8.33,8.31,8.33,112400.0,6.679,6.695,6.679,6.695,112400.0
2008-04-24 10:55:00,8.33,8.33,8.3,8.31,106000.0,6.695,6.695,6.6709,6.679,106000.0
2008-04-24 11:00:00,8.31,8.32,8.31,8.31,37200.0,6.679,6.687,6.679,6.679,37200.0
2008-04-24 11:05:00,8.32,8.32,8.31,8.31,32400.0,6.687,6.687,6.679,6.679,32400.0
2008-04-24 11:10:00,8.31,8.32,8.3,8.31,46400.0,6.679,6.687,6.6709,6.679,46400.0
2008-04-24 11:15:00,8.31,8.32,8.31,8.32,30000.0,6.679,6.687,6.679,6.687,30000.0
2008-04-24 11:20:00,8.32,8.34,8.31,8.34,40000.0,6.687,6.7031,6.679,6.7031,40000.0
2008-04-24 11:25:00,8.34,8.35,8.33,8.35,53600.0,6.7031,6.7111,6.695,6.7111,53600.0
2008-04-24 11:30:00,8.35,8.36,8.34,8.36,60800.0,6.7111,6.7192,6.7031,6.7192,60800.0
2008-04-24 11:35:00,8.36,8.4,8.36,8.38,99600.0,6.7192,6.7513,6.7192,6.7352,99600.0
2008-04-24 11:40:00,8.38,8.39,8.36,8.37,70800.0,6.7352,6.7433,6.7192,6.7272,70800.0
2008-04-24 11:45:00,8.37,8.38,8.34,8.35,124400.0,6.7272,6.7352,6.7031,6.7111,124400.0
2008-04-24 11:50:00,8.35,8.36,8.34,8.36,86800.0,6.7111,6.7192,6.7031,6.7192,86800.0
2008-04-24 11:55:00,8.36,8.37,8.34,8.35,36000.0,6.7192,6.7272,6.7031,6.7111,36000.0
2008-04-24 12:00:00,8.35,8.35,8.34,8.35,73200.0,6.7111,6.7111,6.7031,6.7111,73200.0
2008-04-24 12:05:00,8.35,8.38,8.34,8.38,55200.0,6.7111,6.7352,6.7031,6.7352,55200.0
2008-04-24 12:10:00,8.38,8.4,8.38,8.4,66000.0,6.7352,6.7513,6.7352,6.7513,66000.0
2008-04-24 12:15:00,8.4,8.41,8.39,8.4,153200.0,6.7513,6.7593,6.7433,6.7513,153200.0
2008-04-24 12:20:00,8.41,8.41,8.38,8.39,59200.0,6.7593,6.7593,6.7352,6.7433,59200.0
2008-04-24 12:25:00,8.39,8.4,8.39,8.4,21600.0,6.7433,6.7513,6.7433,6.7513,21600.0
2008-04-24 12:30:00,8.39,8.4,8.39,8.4,32800.0,6.7433,6.7513,6.7433,6.7513,32800.0
2008-04-24 12:35:00,8.4,8.42,8.39,8.4,136400.0,6.7513,6.7674,6.7433,6.7513,136400.0
2008-04-24 12:40:00,8.4,8.45,8.4,8.45,230800.0,6.7513,6.7915,6.7513,6.7915,230800.0
2008-04-24 12:45:00,8.45,8.45,8.42,8.43,28000.0,6.7915,6.7915,6.7674,6.7754,28000.0
2008-04-24 12:50:00,8.43,8.43,8.4,8.41,53200.0,6.7754,6.7754,6.7513,6.7593,53200.0
2008-04-24 12:55:00,8.41,8.42,8.4,8.41,38800.0,6.7593,6.7674,6.7513,6.7593,38800.0
2008-04-24 13:00:00,8.41,8.42,8.41,8.42,37600.0,6.7593,6.7674,6.7593,6.7674,37600.0
2008-04-24 13:05:00,8.42,8.42,8.4,8.4,80000.0,6.7674,6.7674,6.7513,6.7513,80000.0
2008-04-24 13:10:00,8.4,8.41,8.4,8.4,40800.0,6.7513,6.7593,6.7513,6.7513,40800.0
2008-04-24 13:15:00,8.4,8.4,8.39,8.4,50400.0,6.7513,6.7513,6.7433,6.7513,50400.0
2008-04-24 13:20:00,8.4,8.41,8.39,8.39,101600.0,6.7513,6.7593,6.7433,6.7433,101600.0
2008-04-24 13:25:00,8.39,8.41,8.38,8.4,39200.0,6.7433,6.7593,6.7352,6.7513,39200.0
2008-04-24 13:30:00,8.4,8.41,8.4,8.41,60400.0,6.7513,6.7593,6.7513,6.7593,60400.0
2008-04-24 13:35:00,8.41,8.41,8.4,8.41,55600.0,6.7593,6.7593,6.7513,6.7593,55600.0
2008-04-24 13:40:00,8.41,8.41,8.4,8.4,56000.0,6.7593,6.7593,6.7513,6.7513,56000.0
2008-04-24 13:45:00,8.4,8.42,8.4,8.42,56400.0,6.7513,6.7674,6.7513,6.7674,56400.0
2008-04-24 13:50:00,8.41,8.42,8.4,8.4,74000.0,6.7593,6.7674,6.7513,6.7513,74000.0
2008-04-24 13:55:00,8.4,8.42,8.4,8.41,66000.0,6.7513,6.7674,6.7513,6.7593,66000.0
2008-04-24 14:00:00,8.41,8.42,8.4,8.42,79600.0,6.7593,6.7674,6.7513,6.7674,79600.0
2008-04-24 14:05:00,8.42,8.43,8.42,8.43,92000.0,6.7674,6.7754,6.7674,6.7754,92000.0
2008-04-24 14:10:00,8.43,8.44,8.43,8.44,64000.0,6.7754,6.7835,6.7754,6.7835,64000.0
2008-04-24 14:15:00,8.44,8.44,8.43,8.43,222400.0,6.7835,6.7835,6.7754,6.7754,222400.0
2008-04-24 14:20:00,8.43,8.44,8.43,8.44,96400.0,6.7754,6.7835,6.7754,6.7835,96400.0
2008-04-24 14:25:00,8.44,8.44,8.42,8.42,130400.0,6.7835,6.7835,6.7674,6.7674,130400.0
2008-04-24 14:30:00,8.42,8.45,8.41,8.43,194000.0,6.7674,6.7915,6.7593,6.7754,194000.0
2008-04-24 14:35:00,8.43,8.44,8.42,8.42,156000.0,6.7754,6.7835,6.7674,6.7674,156000.0
2008-04-24 14:40:00,8.43,8.44,8.43,8.44,47600.0,6.7754,6.7835,6.7754,6.7835,47600.0
2008-04-24 14:45:00,8.44,8.45,8.44,8.44,79200.0,6.7835,6.7915,6.7835,6.7835,79200.0
2008-04-24 14:50:00,8.44,8.45,8.43,8.43,110400.0,6.7835,6.7915,6.7754,6.7754,110400.0
2008-04-24 14:55:00,8.43,8.46,8.43,8.45,139600.0,6.7754,6.7995,6.7754,6.7915,139600.0
2008-04-24 15:00:00,8.45,8.46,8.45,8.45,221200.0,6.7915,6.7995,6.7915,6.7915,221200.0
2008-04-24 15:05:00,8.45,8.47,8.45,8.46,215200.0,6.7915,6.8076,6.7915,6.7995,215200.0
2008-04-24 15:10:00,8.46,8.48,8.46,8.47,200000.0,6.7995,6.8156,6.7995,6.8076,200000.0
2008-04-24 15:15:00,8.47,8.47,8.43,8.43,271200.0,6.8076,6.8076,6.7754,6.7754,271200.0
2008-04-24 15:20:00,8.42,8.43,8.4,8.41,200000.0,6.7674,6.7754,6.7513,6.7593,200000.0
2008-04-24 15:25:00,8.4,8.44,8.4,8.43,151600.0,6.7513,6.7835,6.7513,6.7754,151600.0
2008-04-24 15:30:00,8.43,8.44,8.42,8.43,215600.0,6.7754,6.7835,6.7674,6.7754,215600.0
2008-04-24 15:35:00,8.43,8.46,8.43,8.45,218800.0,6.7754,6.7995,6.7754,6.7915,218800.0
2008-04-24 15:40:00,8.45,8.46,8.41,8.41,234000.0,6.7915,6.7995,6.7593,6.7593,234000.0
2008-04-24 15:45:00,8.4,8.43,8.4,8.43,144000.0,6.7513,6.7754,6.7513,6.7754,144000.0
2008-04-24 15:50:00,8.43,8.46,8.43,8.45,188000.0,6.7754,6.7995,6.7754,6.7915,188000.0
2008-04-24 15:55:00,8.45,8.45,8.42,8.42,244400.0,6.7915,6.7915,6.7674,6.7674,244400.0
2008-04-25 09:30:00,8.42,8.54,8.42,8.54,177600.0,6.7674,6.8638,6.7674,6.8638,177600.0
2008-04-25 09:35:00,8.54,8.54,8.51,8.51,177200.0,6.8638,6.8638,6.8397,6.8397,177200.0
2008-04-25 09:40:00,8.52,8.62,8.51,8.61,188800.0,6.8478,6.9281,6.8397,6.9201,188800.0
2008-04-25 09:45:00,8.6,8.61,8.51,8.52,120400.0,6.9121,6.9201,6.8397,6.8478,120400.0
2008-04-25 09:50:00,8.53,8.53,8.5,8.5,66800.0,6.8558,6.8558,6.8317,6.8317,66800.0
2008-04-25 09:55:00,8.5,8.53,8.47,8.5,149600.0,6.8317,6.8558,6.8076,6.8317,149600.0
2008-04-25 10:00:00,8.5,8.51,8.49,8.5,126800.0,6.8317,6.8397,6.8236,6.8317,126800.0
2008-04-25 10:05:00,8.5,8.52,8.49,8.51,168400.0,6.8317,6.8478,6.8236,6.8397,168400.0
2008-04-25 10:10:00,8.51,8.51,8.49,8.5,144000.0,6.8397,6.8397,6.8236,6.8317,144000.0
2008-04-25 10:15:00,8.49,8.5,8.48,8.49,112800.0,6.8236,6.8317,6.8156,6.8236,112800.0
2008-04-25 10:20:00,8.5,8.55,8.49,8.53,132000.0,6.8317,6.8719,6.8236,6.8558,132000.0
2008-04-25 10:25:00,8.54,8.54,8.49,8.51,117600.0,6.8638,6.8638,6.8236,6.8397,117600.0
2008-04-25 10:30:00,8.51,8.54,8.51,8.54,70400.0,6.8397,6.8638,6.8397,6.8638,70400.0
2008-04-25 10:35:00,8.54,8.54,8.5,8.5,69200.0,6.8638,6.8638,6.8317,6.8317,69200.0
2008-04-25 10:40:00,8.5,8.51,8.48,8.51,69600.0,6.8317,6.8397,6.8156,6.8397,69600.0
2008-04-25 10:45:00,8.51,8.53,8.49,8.49,162800.0,6.8397,6.8558,6.8236,6.8236,162800.0
2008-04-25 10:50:00,8.49,8.51,8.47,8.49,250000.0,6.8236,6.8397,6.8076,6.8236,250000.0
2008-04-25 10:55:00,8.49,8.49,8.47,8.49,242000.0,6.8236,6.8236,6.8076,6.8236,242000.0
2008-04-25 11:00:00,8.49,8.5,8.49,8.5,134800.0,6.8236,6.8317,6.8236,6.8317,134800.0
2008-04-25 11:05:00,8.5,8.5,8.47,8.47,98800.0,6.8317,6.8317,6.8076,6.8076,98800.0
2008-04-25 11:10:00,8.47,8.47,8.39,8.4,158000.0,6.8076,6.8076,6.7433,6.7513,158000.0
2008-04-25 11:15:00,8.4,8.41,8.37,8.38,140400.0,6.7513,6.7593,6.7272,6.7352,140400.0
2008-04-25 11:20:00,8.38,8.4,8.38,8.38,163200.0,6.7352,6.7513,6.7352,6.7352,163200.0
2008-04-25 11:25:00,8.38,8.4,8.37,8.38,97600.0,6.7352,6.7513,6.7272,6.7352,97600.0
2008-04-25 11:30:00,8.38,8.41,8.38,8.4,163200.0,6.7352,6.7593,6.7352,6.7513,163200.0
2008-04-25 11:35:00,8.4,8.44,8.4,8.43,96800.0,6.7513,6.7835,6.7513,6.7754,96800.0
2008-04-25 11:40:00,8.43,8.45,8.43,8.45,41600.0,6.7754,6.7915,6.7754,6.7915,41600.0
2008-04-25 11:45:00,8.45,8.48,8.45,8.48,112400.0,6.7915,6.8156,6.7915,6.8156,112400.0
2008-04-25 11:50:00,8.49,8.49,8.48,8.49,53600.0,6.8236,6.8236,6.8156,6.8236,53600.0
2008-04-25 11:55:00,8.49,8.5,8.49,8.49,114400.0,6.8236,6.8317,6.8236,6.8236,114400.0
2008-04-25 12:00:00,8.49,8.49,8.47,8.47,70800.0,6.8236,6.8236,6.8076,6.8076,70800.0
2008-04-25 12:05:00,8.47,8.49,8.47,8.49,51600.0,6.8076,6.8236,6.8076,6.8236,51600.0
2008-04-25 12:10:00,8.49,8.5,8.49,8.49,48800.0,6.8236,6.8317,6.8236,6.8236,48800.0
2008-04-25 12:15:00,8.49,8.52,8.49,8.51,62400.0,6.8236,6.8478,6.8236,6.8397,62400.0
2008-04-25 12:20:00,8.51,8.51,8.49,8.49,39200.0,6.8397,6.8397,6.8236,6.8236,39200.0
2008-04-25 12:25:00,8.49,8.49,8.49,8.49,32400.0,6.8236,6.8236,6.8236,6.8236,32400.0
2008-04-25 12:30:00,8.49,8.49,8.48,8.48,19200.0,6.8236,6.8236,6.8156,6.8156,19200.0
2008-04-25 12:35:00,8.48,8.49,8.48,8.49,22400.0,6.8156,6.8236,6.8156,6.8236,22400.0
2008-04-25 12:40:00,8.49,8.5,8.49,8.5,33600.0,6.8236,6.8317,6.8236,6.8317,33600.0
2008-04-25 12:45:00,8.5,8.5,8.47,8.47,96000.0,6.8317,6.8317,6.8076,6.8076,96000.0
2008-04-25 12:50:00,8.47,8.48,8.47,8.47,62400.0,6.8076,6.8156,6.8076,6.8076,62400.0
2008-04-25 12:55:00,8.47,8.47,8.46,8.46,28800.0,6.8076,6.8076,6.7995,6.7995,28800.0
2008-04-25 13:00:00,8.46,8.47,8.45,8.47,48000.0,6.7995,6.8076,6.7915,6.8076,48000.0
2008-04-25 13:05:00,8.46,8.47,8.46,8.47,32000.0,6.7995,6.8076,6.7995,6.8076,32000.0
2008-04-25 13:10:00,8.47,8.47,8.45,8.45,56400.0,6.8076,6.8076,6.7915,6.7915,56400.0
2008-04-25 13:15:00,8.44,8.45,8.44,8.44,28000.0,6.7835,6.7915,6.7835,6.7835,28000.0
2008-04-25 13:20:00,8.44,8.46,8.44,8.45,31200.0,6.7835,6.7995,6.7835,6.7915,31200.0
2008-04-25 13:25:00,8.45,8.46,8.45,8.45,28400.0,6.7915,6.7995,6.7915,6.7915,28400.0
2008-04-25 13:30:00,8.45,8.45,8.43,8.44,48400.0,6.7915,6.7915,6.7754,6.7835,48400.0
2008-04-25 13:35:00,8.44,8.46,8.44,8.46,53200.0,6.7835,6.7995,6.7835,6.7995,53200.0
2008-04-25 13:40:00,8.46,8.46,8.46,8.46,26400.0,6.7995,6.7995,6.7995,6.7995,26400.0
2008-04-25 13:45:00,8.46,8.46,8.44,8.46,48000.0,6.7995,6.7995,6.7835,6.7995,48000.0
2008-04-25 13:50:00,8.46,8.47,8.46,8.46,34800.0,6.7995,6.8076,6.7995,6.7995,34800.0
2008-04-25 13:55:00,8.46,8.49,8.46,8.49,82400.0,6.7995,6.8236,6.7995,6.8236,82400.0
2008-04-25 14:00:00,8.49,8.49,8.47,8.48,120800.0,6.8236,6.8236,6.8076,6.8156,120800.0
2008-04-25 14:05:00,8.48,8.5,8.48,8.5,58400.0,6.8156,6.8317,6.8156,6.8317,58400.0
2008-04-25 14:10:00,8.5,8.5,8.48,8.48,72800.0,6.8317,6.8317,6.8156,6.8156,72800.0
2008-04-25 14:15:00,8.48,8.48,8.47,8.47,55600.0,6.8156,6.8156,6.8076,6.8076,55600.0
2008-04-25 14:20:00,8.48,8.49,8.47,8.49,47200.0,6.8156,6.8236,6.8076,6.8236,47200.0
2008-04-25 14:25:00,8.49,8.5,8.48,8.5,44800.0,6.8236,6.8317,6.8156,6.8317,44800.0
2008-04-25 14:30:00,8.49,8.51,8.48,8.49,116400.0,6.8236,6.8397,6.8156,6.8236,116400.0
2008-04-25 14:35:00,8.49,8.5,8.48,8.49,59600.0,6.8236,6.8317,6.8156,6.8236,59600.0
2008-04-25 14:40:00,8.5,8.51,8.49,8.5,73600.0,6.8317,6.8397,6.8236,6.8317,73600.0
2008-04-25 14:45:00,8.5,8.5,8.49,8.5,72400.0,6.8317,6.8317,6.8236,6.8317,72400.0
2008-04-25 14:50:00,8.5,8.51,8.49,8.5,84800.0,6.8317,6.8397,6.8236,6.8317,84800.0
2008-04-25 14:55:00,8.5,8.51,8.5,8.51,35200.0,6.8317,6.8397,6.8317,6.8397,35200.0
2008-04-25 15:00:00,8.51,8.53,8.51,8.53,153200.0,6.8397,6.8558,6.8397,6.8558,153200.0
2008-04-25 15:05:00,8.53,8.56,8.53,8.56,153200.0,6.8558,6.8799,6.8558,6.8799,153200.0
2008-04-25 15:10:00,8.56,8.56,8.54,8.54,201200.0,6.8799,6.8799,6.8638,6.8638,201200.0
2008-04-25 15:15:00,8.54,8.56,8.54,8.54,201600.0,6.8638,6.8799,6.8638,6.8638,201600.0
2008-04-25 15:20:00,8.54,8.56,8.54,8.56,87600.0,6.8638,6.8799,6.8638,6.8799,87600.0
2008-04-25 15:25:00,8.56,8.56,8.53,8.53,164400.0,6.8799,6.8799,6.8558,6.8558,164400.0
2008-04-25 15:30:00,8.53,8.56,8.53,8.56,180800.0,6.8558,6.8799,6.8558,6.8799,180800.0
2008-04-25 15:35:00,8.56,8.56,8.56,8.56,130400.0,6.8799,6.8799,6.8799,6.8799,130400.0
2008-04-25 15:40:00,8.56,8.56,8.53,8.54,106400.0,6.8799,6.8799,6.8558,6.8638,106400.0
2008-04-25 15:45:00,8.54,8.54,8.53,8.53,154400.0,6.8638,6.8638,6.8558,6.8558,154400.0
2008-04-25 15:50:00,8.53,8.56,8.53,8.56,260000.0,6.8558,6.8799,6.8558,6.8799,260000.0
2008-04-25 15:55:00,8.56,8.56,8.55,8.56,329600.0,6.8799,6.8799,6.8719,6.8799,329600.0
2008-04-28 09:30:00,8.58,8.58,8.49,8.49,55600.0,6.896,6.896,6.8236,6.8236,55600.0
2008-04-28 09:35:00,8.49,8.49,8.45,8.46,50000.0,6.8236,6.8236,6.7915,6.7995,50000.0
2008-04-28 09:40:00,8.45,8.46,8.4,8.43,90400.0,6.7915,6.7995,6.7513,6.7754,90400.0
2008-04-28 09:45:00,8.43,8.43,8.37,8.37,121200.0,6.7754,6.7754,6.7272,6.7272,121200.0
2008-04-28 09:50:00,8.37,8.42,8.36,8.42,92800.0,6.7272,6.7674,6.7192,6.7674,92800.0
2008-04-28 09:55:00,8.42,8.51,8.42,8.49,92800.0,6.7674,6.8397,6.7674,6.8236,92800.0
2008-04-28 10:00:00,8.5,8.5,8.44,8.44,108400.0,6.8317,6.8317,6.7835,6.7835,108400.0
2008-04-28 10:05:00,8.44,8.45,8.4,8.41,130400.0,6.7835,6.7915,6.7513,6.7593,130400.0
2008-04-28 10:10:00,8.41,8.45,8.41,8.44,148400.0,6.7593,6.7915,6.7593,6.7835,148400.0
2008-04-28 10:15:00,8.45,8.45,8.43,8.43,110000.0,6.7915,6.7915,6.7754,6.7754,110000.0
2008-04-28 10:20:00,8.42,8.46,8.42,8.44,90400.0,6.7674,6.7995,6.7674,6.7835,90400.0
2008-04-28 10:25:00,8.44,8.45,8.44,8.44,64400.0,6.7835,6.7915,6.7835,6.7835,64400.0
2008-04-28 10:30:00,8.44,8.5,8.44,8.49,94400.0,6.7835,6.8317,6.7835,6.8236,94400.0
2008-04-28 10:35:00,8.49,8.5,8.49,8.5,74800.0,6.8236,6.8317,6.8236,6.8317,74800.0
2008-04-28 10:40:00,8.5,8.51,8.49,8.51,60800.0,6.8317,6.8397,6.8236,6.8397,60800.0
2008-04-28 10:45:00,8.51,8.51,8.5,8.5,87600.0,6.8397,6.8397,6.8317,6.8317,87600.0
2008-04-28 10:50:00,8.5,8.51,8.49,8.49,78000.0,6.8317,6.8397,6.8236,6.8236,78000.0
2008-04-28 10:55:00,8.49,8.52,8.49,8.52,57600.0,6.8236,6.8478,6.8236,6.8478,57600.0
2008-04-28 11:00:00,8.52,8.52,8.51,8.52,44400.0,6.8478,6.8478,6.8397,6.8478,44400.0
2008-04-28 11:05:00,8.52,8.52,8.51,8.51,59600.0,6.8478,6.8478,6.8397,6.8397,59600.0
2008-04-28 11:10:00,8.51,8.51,8.49,8.49,62000.0,6.8397,6.8397,6.8236,6.8236,62000.0
2008-04-28 11:15:00,8.49,8.49,8.47,8.48,99200.0,6.8236,6.8236,6.8076,6.8156,99200.0
2008-04-28 11:20:00,8.48,8.5,8.48,8.5,67600.0,6.8156,6.8317,6.8156,6.8317,67600.0
2008-04-28 11:25:00,8.5,8.5,8.49,8.49,46800.0,6.8317,6.8317,6.8236,6.8236,46800.0
2008-04-28 11:30:00,8.49,8.49,8.48,8.48,36800.0,6.8236,6.8236,6.8156,6.8156,36800.0
2008-04-28 11:35:00,8.48,8.48,8.47,8.47,39200.0,6.8156,6.8156,6.8076,6.8076,39200.0
2008-04-28 11:40:00,8.47,8.48,8.47,8.48,27600.0,6.8076,6.8156,6.8076,6.8156,27600.0
2008-04-28 11:45:00,8.49,8.49,8.48,8.49,50000.0,6.8236,6.8236,6.8156,6.8236,50000.0
2008-04-28 11:50:00,8.49,8.5,8.49,8.5,64000.0,6.8236,6.8317,6.8236,6.8317,64000.0
2008-04-28 11:55:00,8.5,8.5,8.49,8.49,27200.0,6.8317,6.8317,6.8236,6.8236,27200.0
2008-04-28 12:00:00,8.49,8.5,8.48,8.48,71600.0,6.8236,6.8317,6.8156,6.8156,71600.0
2008-04-28 12:05:00,8.48,8.49,8.48,8.49,66800.0,6.8156,6.8236,6.8156,6.8236,66800.0
2008-04-28 12:10:00,8.49,8.49,8.49,8.49,35200.0,6.8236,6.8236,6.8236,6.8236,35200.0
2008-04-28 12:15:00,8.49,8.5,8.49,8.5,69600.0,6.8236,6.8317,6.8236,6.8317,69600.0
2008-04-28 12:20:00,8.5,8.51,8.49,8.51,105600.0,6.8317,6.8397,6.8236,6.8397,105600.0
2008-04-28 12:25:00,8.51,8.52,8.5,8.52,71600.0,6.8397,6.8478,6.8317,6.8478,71600.0
2008-04-28 12:30:00,8.52,8.53,8.51,8.53,79200.0,6.8478,6.8558,6.8397,6.8558,79200.0
2008-04-28 12:35:00,8.53,8.54,8.53,8.54,30800.0,6.8558,6.8638,6.8558,6.8638,30800.0
2008-04-28 12:40:00,8.54,8.54,8.53,8.53,98800.0,6.8638,6.8638,6.8558,6.8558,98800.0
2008-04-28 12:45:00,8.53,8.54,8.53,8.54,74400.0,6.8558,6.8638,6.8558,6.8638,74400.0
2008-04-28 12:50:00,8.54,8.56,8.54,8.56,86000.0,6.8638,6.8799,6.8638,6.8799,86000.0
2008-04-28 12:55:00,8.56,8.56,8.5,8.5,233600.0,6.8799,6.8799,6.8317,6.8317,233600.0
2008-04-28 13:00:00,8.5,8.51,8.49,8.5,134800.0,6.8317,6.8397,6.8236,6.8317,134800.0
2008-04-28 13:05:00,8.5,8.51,8.5,8.51,28800.0,6.8317,6.8397,6.8317,6.8397,28800.0
2008-04-28 13:10:00,8.51,8.51,8.51,8.51,17200.0,6.8397,6.8397,6.8397,6.8397,17200.0
2008-04-28 13:15:00,8.51,8.51,8.49,8.49,80400.0,6.8397,6.8397,6.8236,6.8236,80400.0
2008-04-28 13:20:00,8.49,8.53,8.49,8.53,55600.0,6.8236,6.8558,6.8236,6.8558,55600.0
2008-04-28 13:25:00,8.52,8.53,8.52,8.53,32800.0,6.8478,6.8558,6.8478,6.8558,32800.0
2008-04-28 13:30:00,8.53,8.55,8.53,8.54,52400.0,6.8558,6.8719,6.8558,6.8638,52400.0
2008-04-28 13:35:00,8.54,8.55,8.54,8.55,38800.0,6.8638,6.8719,6.8638,6.8719,38800.0
2008-04-28 13:40:00,8.55,8.55,8.54,8.54,57600.0,6.8719,6.8719,6.8638,6.8638,57600.0
2008-04-28 13:45:00,8.54,8.55,8.54,8.54,28400.0,6.8638,6.8719,6.8638,6.8638,28400.0
2008-04-28 13:50:00,8.54,8.56,8.54,8.56,61200.0,6.8638,6.8799,6.8638,6.8799,61200.0
2008-04-28 13:55:00,8.56,8.57,8.56,8.56,72000.0,6.8799,6.8879,6.8799,6.8799,72000.0
2008-04-28 14:00:00,8.57,8.57,8.56,8.56,50000.0,6.8879,6.8879,6.8799,6.8799,50000.0
2008-04-28 14:05:00,8.56,8.56,8.56,8.56,35600.0,6.8799,6.8799,6.8799,6.8799,35600.0
2008-04-28 14:10:00,8.56,8.56,8.54,8.54,75200.0,6.8799,6.8799,6.8638,6.8638,75200.0
2008-04-28 14:15:00,8.54,8.55,8.54,8.54,80400.0,6.8638,6.8719,6.8638,6.8638,80400.0
2008-04-28 14:20:00,8.55,8.56,8.54,8.55,66400.0,6.8719,6.8799,6.8638,6.8719,66400.0
2008-04-28 14:25:00,8.55,8.55,8.52,8.53,91200.0,6.8719,6.8719,6.8478,6.8558,91200.0
2008-04-28 14:30:00,8.53,8.53,8.52,8.52,48800.0,6.8558,6.8558,6.8478,6.8478,48800.0
2008-04-28 14:35:00,8.52,8.54,8.52,8.53,103600.0,6.8478,6.8638,6.8478,6.8558,103600.0
2008-04-28 14:40:00,8.53,8.54,8.52,8.53,74800.0,6.8558,6.8638,6.8478,6.8558,74800.0
2008-04-28 14:45:00,8.53,8.53,8.52,8.52,54400.0,6.8558,6.8558,6.8478,6.8478,54400.0
2008-04-28 14:50:00,8.52,8.53,8.52,8.52,50800.0,6.8478,6.8558,6.8478,6.8478,50800.0
2008-04-28 14:55:00,8.52,8.53,8.51,8.52,91200.0,6.8478,6.8558,6.8397,6.8478,91200.0
2008-04-28 15:00:00,8.52,8.53,8.52,8.53,86400.0,6.8478,6.8558,6.8478,6.8558,86400.0
2008-04-28 15:05:00,8.53,8.54,8.53,8.53,78800.0,6.8558,6.8638,6.8558,6.8558,78800.0
2008-04-28 15:10:00,8.54,8.55,8.53,8.55,60000.0,6.8638,6.8719,6.8558,6.8719,60000.0
2008-04-28 15:15:00,8.55,8.56,8.54,8.54,68800.0,6.8719,6.8799,6.8638,6.8638,68800.0
2008-04-28 15:20:00,8.54,8.56,8.54,8.55,104400.0,6.8638,6.8799,6.8638,6.8719,104400.0
2008-04-28 15:25:00,8.55,8.55,8.52,8.52,263600.0,6.8719,6.8719,6.8478,6.8478,263600.0
2008-04-28 15:30:00,8.52,8.52,8.52,8.52,381600.0,6.8478,6.8478,6.8478,6.8478,381600.0
2008-04-28 15:35:00,8.52,8.52,8.51,8.51,157200.0,6.8478,6.8478,6.8397,6.8397,157200.0
2008-04-28 15:40:00,8.51,8.52,8.5,8.51,89200.0,6.8397,6.8478,6.8317,6.8397,89200.0
2008-04-28 15:45:00,8.51,8.51,8.49,8.49,106000.0,6.8397,6.8397,6.8236,6.8236,106000.0
2008-04-28 15:50:00,8.49,8.51,8.49,8.5,133200.0,6.8236,6.8397,6.8236,6.8317,133200.0
2008-04-28 15:55:00,8.5,8.51,8.49,8.51,194000.0,6.8317,6.8397,6.8236,6.8397,194000.0
2008-04-29 09:30:00,8.48,8.56,8.48,8.55,96800.0,6.8156,6.8799,6.8156,6.8719,96800.0
2008-04-29 09:35:00,8.56,8.56,8.53,8.55,86400.0,6.8799,6.8799,6.8558,6.8719,86400.0
2008-04-29 09:40:00,8.55,8.56,8.54,8.56,89200.0,6.8719,6.8799,6.8638,6.8799,89200.0
2008-04-29 09:45:00,8.56,8.58,8.55,8.56,162800.0,6.8799,6.896,6.8719,6.8799,162800.0
2008-04-29 09:50:00,8.56,8.56,8.55,8.56,91600.0,6.8799,6.8799,6.8719,6.8799,91600.0
2008-04-29 09:55:00,8.56,8.56,8.55,8.56,57200.0,6.8799,6.8799,6.8719,6.8799,57200.0
2008-04-29 10:00:00,8.56,8.56,8.53,8.53,207600.0,6.8799,6.8799,6.8558,6.8558,207600.0
2008-04-29 10:05:00,8.53,8.53,8.48,8.49,122400.0,6.8558,6.8558,6.8156,6.8236,122400.0
2008-04-29 10:10:00,8.49,8.52,8.49,8.51,91200.0,6.8236,6.8478,6.8236,6.8397,91200.0
2008-04-29 10:15:00,8.51,8.51,8.48,8.49,86400.0,6.8397,6.8397,6.8156,6.8236,86400.0
2008-04-29 10:20:00,8.49,8.49,8.47,8.47,43600.0,6.8236,6.8236,6.8076,6.8076,43600.0
2008-04-29 10:25:00,8.47,8.48,8.47,8.48,48000.0,6.8076,6.8156,6.8076,6.8156,48000.0
2008-04-29 10:30:00,8.48,8.48,8.44,8.44,64800.0,6.8156,6.8156,6.7835,6.7835,64800.0
2008-04-29 10:35:00,8.44,8.5,8.44,8.49,77600.0,6.7835,6.8317,6.7835,6.8236,77600.0
2008-04-29 10:40:00,8.49,8.5,8.48,8.5,44000.0,6.8236,6.8317,6.8156,6.8317,44000.0
2008-04-29 10:45:00,8.5,8.51,8.47,8.47,82800.0,6.8317,6.8397,6.8076,6.8076,82800.0
2008-04-29 10:50:00,8.47,8.49,8.47,8.49,56800.0,6.8076,6.8236,6.8076,6.8236,56800.0
2008-04-29 10:55:00,8.49,8.5,8.47,8.47,40400.0,6.8236,6.8317,6.8076,6.8076,40400.0
2008-04-29 11:00:00,8.47,8.47,8.46,8.47,52800.0,6.8076,6.8076,6.7995,6.8076,52800.0
2008-04-29 11:05:00,8.47,8.47,8.44,8.45,87600.0,6.8076,6.8076,6.7835,6.7915,87600.0
2008-04-29 11:10:00,8.45,8.45,8.42,8.44,54400.0,6.7915,6.7915,6.7674,6.7835,54400.0
2008-04-29 11:15:00,8.44,8.46,8.44,8.45,44800.0,6.7835,6.7995,6.7835,6.7915,44800.0
2008-04-29 11:20:00,8.45,8.47,8.45,8.47,45600.0,6.7915,6.8076,6.7915,6.8076,45600.0
2008-04-29 11:25:00,8.47,8.48,8.47,8.48,160800.0,6.8076,6.8156,6.8076,6.8156,160800.0
2008-04-29 11:30:00,8.47,8.49,8.47,8.47,74000.0,6.8076,6.8236,6.8076,6.8076,74000.0
2008-04-29 11:35:00,8.47,8.49,8.47,8.48,68800.0,6.8076,6.8236,6.8076,6.8156,68800.0
2008-04-29 11:40:00,8.48,8.48,8.47,8.47,61200.0,6.8156,6.8156,6.8076,6.8076,61200.0
2008-04-29 11:45:00,8.48,8.49,8.47,8.48,53600.0,6.8156,6.8236,6.8076,6.8156,53600.0
2008-04-29 11:50:00,8.48,8.5,8.48,8.5,60400.0,6.8156,6.8317,6.8156,6.8317,60400.0
2008-04-29 11:55:00,8.49,8.5,8.49,8.5,40400.0,6.8236,6.8317,6.8236,6.8317,40400.0
2008-04-29 12:00:00,8.5,8.51,8.5,8.51,88400.0,6.8317,6.8397,6.8317,6.8397,88400.0
2008-04-29 12:05:00,8.51,8.52,8.5,8.52,64800.0,6.8397,6.8478,6.8317,6.8478,64800.0
2008-04-29 12:10:00,8.52,8.52,8.51,8.52,61600.0,6.8478,6.8478,6.8397,6.8478,61600.0
2008-04-29 12:15:00,8.52,8.53,8.52,8.53,46000.0,6.8478,6.8558,6.8478,6.8558,46000.0
2008-04-29 12:20:00,8.52,8.53,8.52,8.53,34000.0,6.8478,6.8558,6.8478,6.8558,34000.0
2008-04-29 12:25:00,8.53,8.56,8.53,8.56,77600.0,6.8558,6.8799,6.8558,6.8799,77600.0
2008-04-29 12:30:00,8.56,8.56,8.55,8.55,93600.0,6.8799,6.8799,6.8719,6.8719,93600.0
2008-04-29 12:35:00,8.55,8.55,8.55,8.55,20400.0,6.8719,6.8719,6.8719,6.8719,20400.0
2008-04-29 12:40:00,8.56,8.56,8.55,8.56,12800.0,6.8799,6.8799,6.8719,6.8799,12800.0
2008-04-29 12:45:00,8.56,8.56,8.55,8.55,44000.0,6.8799,6.8799,6.8719,6.8719,44000.0
2008-04-29 12:50:00,8.55,8.55,8.52,8.52,94800.0,6.8719,6.8719,6.8478,6.8478,94800.0
2008-04-29 12:55:00,8.52,8.53,8.52,8.53,30000.0,6.8478,6.8558,6.8478,6.8558,30000.0
2008-04-29 13:00:00,8.53,8.54,8.53,8.54,26000.0,6.8558,6.8638,6.8558,6.8638,26000.0
2008-04-29 13:05:00,8.54,8.56,8.54,8.56,30800.0,6.8638,6.8799,6.8638,6.8799,30800.0
2008-04-29 13:10:00,8.56,8.56,8.56,8.56,49600.0,6.8799,6.8799,6.8799,6.8799,49600.0
2008-04-29 13:15:00,8.56,8.56,8.56,8.56,21600.0,6.8799,6.8799,6.8799,6.8799,21600.0
2008-04-29 13:20:00,8.56,8.56,8.55,8.56,41200.0,6.8799,6.8799,6.8719,6.8799,41200.0
2008-04-29 13:25:00,8.56,8.56,8.56,8.56,40800.0,6.8799,6.8799,6.8799,6.8799,40800.0
2008-04-29 13:30:00,8.56,8.56,8.55,8.56,47600.0,6.8799,6.8799,6.8719,6.8799,47600.0
2008-04-29 13:35:00,8.56,8.57,8.56,8.57,94800.0,6.8799,6.8879,6.8799,6.8879,94800.0
2008-04-29 13:40:00,8.57,8.57,8.56,8.56,18400.0,6.8879,6.8879,6.8799,6.8799,18400.0
2008-04-29 13:45:00,8.57,8.57,8.56,8.56,31600.0,6.8879,6.8879,6.8799,6.8799,31600.0
2008-04-29 13:50:00,8.56,8.57,8.56,8.56,24400.0,6.8799,6.8879,6.8799,6.8799,24400.0
2008-04-29 13:55:00,8.56,8.57,8.56,8.57,18800.0,6.8799,6.8879,6.8799,6.8879,18800.0
2008-04-29 14:00:00,8.57,8.58,8.57,8.57,32400.0,6.8879,6.896,6.8879,6.8879,32400.0
2008-04-29 14:05:00,8.57,8.57,8.56,8.56,46000.0,6.8879,6.8879,6.8799,6.8799,46000.0
2008-04-29 14:10:00,8.56,8.57,8.56,8.57,52800.0,6.8799,6.8879,6.8799,6.8879,52800.0
2008-04-29 14:15:00,8.57,8.59,8.57,8.59,140000.0,6.8879,6.904,6.8879,6.904,140000.0
2008-04-29 14:20:00,8.59,8.6,8.58,8.6,73600.0,6.904,6.9121,6.896,6.9121,73600.0
2008-04-29 14:25:00,8.6,8.61,8.6,8.61,47600.0,6.9121,6.9201,6.9121,6.9201,47600.0
2008-04-29 14:30:00,8.6,8.62,8.59,8.61,128400.0,6.9121,6.9281,6.904,6.9201,128400.0
2008-04-29 14:35:00,8.61,8.61,8.6,8.61,64000.0,6.9201,6.9201,6.9121,6.9201,64000.0
2008-04-29 14:40:00,8.61,8.61,8.59,8.6,130400.0,6.9201,6.9201,6.904,6.9121,130400.0
2008-04-29 14:45:00,8.6,8.6,8.59,8.59,94000.0,6.9121,6.9121,6.904,6.904,94000.0
2008-04-29 14:50:00,8.59,8.59,8.58,8.59,69600.0,6.904,6.904,6.896,6.904,69600.0
2008-04-29 14:55:00,8.59,8.59,8.58,8.58,91600.0,6.904,6.904,6.896,6.896,91600.0
2008-04-29 15:00:00,8.58,8.59,8.57,8.58,322000.0,6.896,6.904,6.8879,6.896,322000.0
2008-04-29 15:05:00,8.58,8.58,8.56,8.57,314400.0,6.896,6.896,6.8799,6.8879,314400.0
2008-04-29 15:10:00,8.58,8.58,8.56,8.57,193200.0,6.896,6.896,6.8799,6.8879,193200.0
2008-04-29 15:15:00,8.57,8.57,8.56,8.56,162400.0,6.8879,6.8879,6.8799,6.8799,162400.0
2008-04-29 15:20:00,8.56,8.56,8.54,8.54,206800.0,6.8799,6.8799,6.8638,6.8638,206800.0
2008-04-29 15:25:00,8.54,8.54,8.53,8.54,225600.0,6.8638,6.8638,6.8558,6.8638,225600.0
2008-04-29 15:30:00,8.54,8.55,8.53,8.54,158000.0,6.8638,6.8719,6.8558,6.8638,158000.0
2008-04-29 15:35:00,8.54,8.54,8.53,8.54,119200.0,6.8638,6.8638,6.8558,6.8638,119200.0
2008-04-29 15:40:00,8.54,8.54,8.53,8.54,90800.0,6.8638,6.8638,6.8558,6.8638,90800.0
2008-04-29 15:45:00,8.54,8.54,8.51,8.52,321600.0,6.8638,6.8638,6.8397,6.8478,321600.0
2008-04-29 15:50:00,8.52,8.54,8.5,8.53,260400.0,6.8478,6.8638,6.8317,6.8558,260400.0
2008-04-29 15:55:00,8.54,8.56,8.53,8.56,244000.0,6.8638,6.8799,6.8558,6.8799,244000.0
2008-04-30 09:30:00,8.59,8.62,8.57,8.62,118800.0,6.904,6.9281,6.8879,6.9281,118800.0
2008-04-30 09:35:00,8.62,8.62,8.56,8.56,43600.0,6.9281,6.9281,6.8799,6.8799,43600.0
2008-04-30 09:40:00,8.56,8.56,8.52,8.56,269600.0,6.8799,6.8799,6.8478,6.8799,269600.0
2008-04-30 09:45:00,8.56,8.59,8.56,8.58,78800.0,6.8799,6.904,6.8799,6.896,78800.0
2008-04-30 09:50:00,8.57,8.58,8.54,8.54,51200.0,6.8879,6.896,6.8638,6.8638,51200.0
2008-04-30 09:55:00,8.54,8.57,8.52,8.57,89200.0,6.8638,6.8879,6.8478,6.8879,89200.0
2008-04-30 10:00:00,8.57,8.57,8.55,8.57,49200.0,6.8879,6.8879,6.8719,6.8879,49200.0
2008-04-30 10:05:00,8.57,8.59,8.57,8.58,44400.0,6.8879,6.904,6.8879,6.896,44400.0
2008-04-30 10:10:00,8.58,8.6,8.55,8.55,60000.0,6.896,6.9121,6.8719,6.8719,60000.0
2008-04-30 10:15:00,8.54,8.55,8.53,8.54,59200.0,6.8638,6.8719,6.8558,6.8638,59200.0
2008-04-30 10:20:00,8.54,8.57,8.54,8.54,82800.0,6.8638,6.8879,6.8638,6.8638,82800.0
2008-04-30 10:25:00,8.54,8.55,8.53,8.53,46000.0,6.8638,6.8719,6.8558,6.8558,46000.0
2008-04-30 10:30:00,8.54,8.59,8.54,8.57,84800.0,6.8638,6.904,6.8638,6.8879,84800.0
2008-04-30 10:35:00,8.57,8.59,8.56,8.59,61200.0,6.8879,6.904,6.8799,6.904,61200.0
2008-04-30 10:40:00,8.59,8.61,8.59,8.6,74800.0,6.904,6.9201,6.904,6.9121,74800.0
2008-04-30 10:45:00,8.6,8.6,8.58,8.6,33200.0,6.9121,6.9121,6.896,6.9121,33200.0
2008-04-30 10:50:00,8.6,8.61,8.59,8.59,82400.0,6.9121,6.9201,6.904,6.904,82400.0
2008-04-30 10:55:00,8.59,8.59,8.57,8.58,112000.0,6.904,6.904,6.8879,6.896,112000.0
2008-04-30 11:00:00,8.58,8.59,8.58,8.59,41200.0,6.896,6.904,6.896,6.904,41200.0
2008-04-30 11:05:00,8.58,8.61,8.58,8.6,76400.0,6.896,6.9201,6.896,6.9121,76400.0
2008-04-30 11:10:00,8.6,8.6,8.6,8.6,32800.0,6.9121,6.9121,6.9121,6.9121,32800.0
2008-04-30 11:15:00,8.6,8.6,8.58,8.59,70000.0,6.9121,6.9121,6.896,6.904,70000.0
2008-04-30 11:20:00,8.59,8.6,8.58,8.6,110400.0,6.904,6.9121,6.896,6.9121,110400.0
2008-04-30 11:25:00,8.6,8.6,8.59,8.6,55200.0,6.9121,6.9121,6.904,6.9121,55200.0
2008-04-30 11:30:00,8.6,8.61,8.59,8.6,86400.0,6.9121,6.9201,6.904,6.9121,86400.0
2008-04-30 11:35:00,8.6,8.63,8.6,8.62,65200.0,6.9121,6.9362,6.9121,6.9281,65200.0
2008-04-30 11:40:00,8.62,8.63,8.62,8.63,59200.0,6.9281,6.9362,6.9281,6.9362,59200.0
2008-04-30 11:45:00,8.63,8.63,8.61,8.62,109600.0,6.9362,6.9362,6.9201,6.9281,109600.0
2008-04-30 11:50:00,8.62,8.63,8.61,8.62,86400.0,6.9281,6.9362,6.9201,6.9281,86400.0
2008-04-30 11:55:00,8.62,8.65,8.62,8.63,48000.0,6.9281,6.9522,6.9281,6.9362,48000.0
2008-04-30 12:00:00,8.63,8.63,8.62,8.63,34800.0,6.9362,6.9362,6.9281,6.9362,34800.0
2008-04-30 12:05:00,8.63,8.63,8.62,8.63,54000.0,6.9362,6.9362,6.9281,6.9362,54000.0
2008-04-30 12:10:00,8.63,8.63,8.62,8.63,31600.0,6.9362,6.9362,6.9281,6.9362,31600.0
2008-04-30 12:15:00,8.63,8.63,8.62,8.62,38400.0,6.9362,6.9362,6.9281,6.9281,38400.0
2008-04-30 12:20:00,8.62,8.63,8.61,8.61,55200.0,6.9281,6.9362,6.9201,6.9201,55200.0
2008-04-30 12:25:00,8.61,8.61,8.61,8.61,30800.0,6.9201,6.9201,6.9201,6.9201,30800.0
2008-04-30 12:30:00,8.61,8.62,8.61,8.61,54800.0,6.9201,6.9281,6.9201,6.9201,54800.0
2008-04-30 12:35:00,8.61,8.62,8.61,8.61,38800.0,6.9201,6.9281,6.9201,6.9201,38800.0
2008-04-30 12:40:00,8.62,8.62,8.6,8.6,25600.0,6.9281,6.9281,6.9121,6.9121,25600.0
2008-04-30 12:45:00,8.6,8.6,8.59,8.59,48800.0,6.9121,6.9121,6.904,6.904,48800.0
2008-04-30 12:50:00,8.59,8.6,8.58,8.58,102400.0,6.904,6.9121,6.896,6.896,102400.0
2008-04-30 12:55:00,8.59,8.59,8.58,8.58,23200.0,6.904,6.904,6.896,6.896,23200.0
2008-04-30 13:00:00,8.58,8.59,8.58,8.58,48000.0,6.896,6.904,6.896,6.896,48000.0
2008-04-30 13:05:00,8.58,8.59,8.58,8.58,37200.0,6.896,6.904,6.896,6.896,37200.0
2008-04-30 13:10:00,8.58,8.59,8.57,8.57,35600.0,6.896,6.904,6.8879,6.8879,35600.0
2008-04-30 13:15:00,8.58,8.58,8.57,8.58,33200.0,6.896,6.896,6.8879,6.896,33200.0
2008-04-30 13:20:00,8.58,8.59,8.58,8.59,34800.0,6.896,6.904,6.896,6.904,34800.0
2008-04-30 13:25:00,8.59,8.59,8.58,8.58,15600.0,6.904,6.904,6.896,6.896,15600.0
2008-04-30 13:30:00,8.58,8.58,8.57,8.58,23200.0,6.896,6.896,6.8879,6.896,23200.0
2008-04-30 13:35:00,8.57,8.57,8.56,8.56,53200.0,6.8879,6.8879,6.8799,6.8799,53200.0
2008-04-30 13:40:00,8.56,8.56,8.56,8.56,80000.0,6.8799,6.8799,6.8799,6.8799,80000.0
2008-04-30 13:45:00,8.56,8.56,8.54,8.55,39200.0,6.8799,6.8799,6.8638,6.8719,39200.0
2008-04-30 13:50:00,8.55,8.55,8.53,8.54,70400.0,6.8719,6.8719,6.8558,6.8638,70400.0
2008-04-30 13:55:00,8.54,8.57,8.54,8.57,80000.0,6.8638,6.8879,6.8638,6.8879,80000.0
2008-04-30 14:00:00,8.57,8.57,8.55,8.56,214000.0,6.8879,6.8879,6.8719,6.8799,214000.0
2008-04-30 14:05:00,8.56,8.58,8.56,8.58,56400.0,6.8799,6.896,6.8799,6.896,56400.0
2008-04-30 14:10:00,8.58,8.59,8.55,8.56,52400.0,6.896,6.904,6.8719,6.8799,52400.0
2008-04-30 14:15:00,8.56,8.63,8.54,8.62,332000.0,6.8799,6.9362,6.8638,6.9281,332000.0
2008-04-30 14:20:00,8.62,8.62,8.49,8.51,238000.0,6.9281,6.9281,6.8236,6.8397,238000.0
2008-04-30 14:25:00,8.51,8.55,8.5,8.55,130400.0,6.8397,6.8719,6.8317,6.8719,130400.0
2008-04-30 14:30:00,8.55,8.58,8.53,8.54,93600.0,6.8719,6.896,6.8558,6.8638,93600.0
2008-04-30 14:35:00,8.54,8.55,8.51,8.51,94400.0,6.8638,6.8719,6.8397,6.8397,94400.0
2008-04-30 14:40:00,8.51,8.52,8.5,8.51,164800.0,6.8397,6.8478,6.8317,6.8397,164800.0
2008-04-30 14:45:00,8.51,8.51,8.47,8.47,78800.0,6.8397,6.8397,6.8076,6.8076,78800.0
2008-04-30 14:50:00,8.47,8.48,8.44,8.44,167600.0,6.8076,6.8156,6.7835,6.7835,167600.0
2008-04-30 14:55:00,8.44,8.45,8.42,8.44,524800.0,6.7835,6.7915,6.7674,6.7835,524800.0
2008-04-30 15:00:00,8.44,8.44,8.4,8.4,446000.0,6.7835,6.7835,6.7513,6.7513,446000.0
2008-04-30 15:05:00,8.4,8.44,8.4,8.43,250000.0,6.7513,6.7835,6.7513,6.7754,250000.0
2008-04-30 15:10:00,8.43,8.43,8.37,8.38,297200.0,6.7754,6.7754,6.7272,6.7352,297200.0
2008-04-30 15:15:00,8.38,8.43,8.37,8.43,183200.0,6.7352,6.7754,6.7272,6.7754,183200.0
2008-04-30 15:20:00,8.43,8.44,8.4,8.4,160400.0,6.7754,6.7835,6.7513,6.7513,160400.0
2008-04-30 15:25:00,8.4,8.4,8.38,8.38,206000.0,6.7513,6.7513,6.7352,6.7352,206000.0
2008-04-30 15:30:00,8.38,8.4,8.37,8.38,174800.0,6.7352,6.7513,6.7272,6.7352,174800.0
2008-04-30 15:35:00,8.38,8.39,8.38,8.38,169200.0,6.7352,6.7433,6.7352,6.7352,169200.0
2008-04-30 15:40:00,8.38,8.38,8.34,8.37,278400.0,6.7352,6.7352,6.7031,6.7272,278400.0
2008-04-30 15:45:00,8.37,8.38,8.36,8.37,311200.0,6.7272,6.7352,6.7192,6.7272,311200.0
2008-04-30 15:50:00,8.37,8.38,8.36,8.38,370800.0,6.7272,6.7352,6.7192,6.7352,370800.0
2008-04-30 15:55:00,8.38,8.4,8.37,8.37,430000.0,6.7352,6.7513,6.7272,6.7272,430000.0
2008-05-01 09:30:00,8.34,8.42,8.34,8.42,62000.0,6.7031,6.7674,6.7031,6.7674,62000.0
2008-05-01 09:35:00,8.42,8.43,8.35,8.35,74000.0,6.7674,6.7754,6.7111,6.7111,74000.0
2008-05-01 09:40:00,8.35,8.39,8.32,8.36,191600.0,6.7111,6.7433,6.687,6.7192,191600.0
2008-05-01 09:45:00,8.37,8.4,8.37,8.4,126000.0,6.7272,6.7513,6.7272,6.7513,126000.0
2008-05-01 09:50:00,8.4,8.4,8.34,8.35,119200.0,6.7513,6.7513,6.7031,6.7111,119200.0
2008-05-01 09:55:00,8.34,8.35,8.3,8.34,133600.0,6.7031,6.7111,6.6709,6.7031,133600.0
2008-05-01 10:00:00,8.35,8.42,8.35,8.41,100000.0,6.7111,6.7674,6.7111,6.7593,100000.0
2008-05-01 10:05:00,8.41,8.42,8.38,8.4,71600.0,6.7593,6.7674,6.7352,6.7513,71600.0
2008-05-01 10:10:00,8.4,8.42,8.38,8.39,75200.0,6.7513,6.7674,6.7352,6.7433,75200.0
2008-05-01 10:15:00,8.39,8.4,8.37,8.38,85200.0,6.7433,6.7513,6.7272,6.7352,85200.0
2008-05-01 10:20:00,8.38,8.42,8.38,8.42,106000.0,6.7352,6.7674,6.7352,6.7674,106000.0
2008-05-01 10:25:00,8.42,8.45,8.42,8.44,73200.0,6.7674,6.7915,6.7674,6.7835,73200.0
2008-05-01 10:30:00,8.44,8.45,8.44,8.44,58000.0,6.7835,6.7915,6.7835,6.7835,58000.0
2008-05-01 10:35:00,8.44,8.46,8.43,8.46,91200.0,6.7835,6.7995,6.7754,6.7995,91200.0
2008-05-01 10:40:00,8.46,8.47,8.44,8.46,73600.0,6.7995,6.8076,6.7835,6.7995,73600.0
2008-05-01 10:45:00,8.46,8.48,8.45,8.47,66800.0,6.7995,6.8156,6.7915,6.8076,66800.0
2008-05-01 10:50:00,8.47,8.53,8.47,8.53,140400.0,6.8076,6.8558,6.8076,6.8558,140400.0
2008-05-01 10:55:00,8.53,8.53,8.51,8.53,84400.0,6.8558,6.8558,6.8397,6.8558,84400.0
2008-05-01 11:00:00,8.53,8.57,8.52,8.56,130800.0,6.8558,6.8879,6.8478,6.8799,130800.0
2008-05-01 11:05:00,8.56,8.58,8.56,8.58,144800.0,6.8799,6.896,6.8799,6.896,144800.0
2008-05-01 11:10:00,8.57,8.6,8.56,8.56,76000.0,6.8879,6.9121,6.8799,6.8799,76000.0
2008-05-01 11:15:00,8.56,8.56,8.52,8.53,120000.0,6.8799,6.8799,6.8478,6.8558,120000.0
2008-05-01 11:20:00,8.53,8.56,8.52,8.55,65200.0,6.8558,6.8799,6.8478,6.8719,65200.0
2008-05-01 11:25:00,8.55,8.56,8.53,8.53,54000.0,6.8719,6.8799,6.8558,6.8558,54000.0
2008-05-01 11:30:00,8.53,8.54,8.52,8.54,54800.0,6.8558,6.8638,6.8478,6.8638,54800.0
2008-05-01 11:35:00,8.54,8.56,8.54,8.56,62400.0,6.8638,6.8799,6.8638,6.8799,62400.0
2008-05-01 11:40:00,8.56,8.56,8.55,8.56,49200.0,6.8799,6.8799,6.8719,6.8799,49200.0
2008-05-01 11:45:00,8.56,8.57,8.56,8.57,131600.0,6.8799,6.8879,6.8799,6.8879,131600.0
2008-05-01 11:50:00,8.56,8.63,8.56,8.63,109600.0,6.8799,6.9362,6.8799,6.9362,109600.0
2008-05-01 11:55:00,8.63,8.67,8.63,8.67,113200.0,6.9362,6.9683,6.9362,6.9683,113200.0
2008-05-01 12:00:00,8.67,8.67,8.64,8.64,132800.0,6.9683,6.9683,6.9442,6.9442,132800.0
2008-05-01 12:05:00,8.65,8.71,8.65,8.7,377600.0,6.9522,7.0005,6.9522,6.9924,377600.0
2008-05-01 12:10:00,8.7,8.72,8.68,8.69,308800.0,6.9924,7.0085,6.9763,6.9844,308800.0
2008-05-01 12:15:00,8.69,8.69,8.67,8.68,94400.0,6.9844,6.9844,6.9683,6.9763,94400.0
2008-05-01 12:20:00,8.68,8.68,8.66,8.66,38800.0,6.9763,6.9763,6.9603,6.9603,38800.0
2008-05-01 12:25:00,8.67,8.69,8.66,8.67,51600.0,6.9683,6.9844,6.9603,6.9683,51600.0
2008-05-01 12:30:00,8.67,8.67,8.65,8.66,65600.0,6.9683,6.9683,6.9522,6.9603,65600.0
2008-05-01 12:35:00,8.66,8.67,8.65,8.65,377600.0,6.9603,6.9683,6.9522,6.9522,377600.0
2008-05-01 12:40:00,8.65,8.66,8.65,8.65,102000.0,6.9522,6.9603,6.9522,6.9522,102000.0
2008-05-01 12:45:00,8.66,8.66,8.64,8.65,26800.0,6.9603,6.9603,6.9442,6.9522,26800.0
2008-05-01 12:50:00,8.65,8.65,8.64,8.65,56400.0,6.9522,6.9522,6.9442,6.9522,56400.0
2008-05-01 12:55:00,8.65,8.67,8.63,8.63,90000.0,6.9522,6.9683,6.9362,6.9362,90000.0
2008-05-01 13:00:00,8.63,8.63,8.6,8.6,146400.0,6.9362,6.9362,6.9121,6.9121,146400.0
2008-05-01 13:05:00,8.61,8.61,8.58,8.58,80000.0,6.9201,6.9201,6.896,6.896,80000.0
2008-05-01 13:10:00,8.58,8.6,8.58,8.59,58000.0,6.896,6.9121,6.896,6.904,58000.0
2008-05-01 13:15:00,8.59,8.61,8.59,8.61,55600.0,6.904,6.9201,6.904,6.9201,55600.0
2008-05-01 13:20:00,8.61,8.63,8.59,8.6,55200.0,6.9201,6.9362,6.904,6.9121,55200.0
2008-05-01 13:25:00,8.6,8.6,8.58,8.58,37600.0,6.9121,6.9121,6.896,6.896,37600.0
2008-05-01 13:30:00,8.58,8.59,8.57,8.57,40400.0,6.896,6.904,6.8879,6.8879,40400.0
2008-05-01 13:35:00,8.57,8.6,8.57,8.59,45600.0,6.8879,6.9121,6.8879,6.904,45600.0
2008-05-01 13:40:00,8.59,8.59,8.56,8.56,77200.0,6.904,6.904,6.8799,6.8799,77200.0
2008-05-01 13:45:00,8.56,8.56,8.56,8.56,63200.0,6.8799,6.8799,6.8799,6.8799,63200.0
2008-05-01 13:50:00,8.56,8.56,8.55,8.55,42000.0,6.8799,6.8799,6.8719,6.8719,42000.0
2008-05-01 13:55:00,8.55,8.55,8.54,8.54,51600.0,6.8719,6.8719,6.8638,6.8638,51600.0
2008-05-01 14:00:00,8.54,8.54,8.53,8.54,96000.0,6.8638,6.8638,6.8558,6.8638,96000.0
2008-05-01 14:05:00,8.54,8.54,8.52,8.53,104000.0,6.8638,6.8638,6.8478,6.8558,104000.0
2008-05-01 14:10:00,8.53,8.56,8.53,8.55,47600.0,6.8558,6.8799,6.8558,6.8719,47600.0
2008-05-01 14:15:00,8.56,8.57,8.55,8.56,68400.0,6.8799,6.8879,6.8719,6.8799,68400.0
2008-05-01 14:20:00,8.56,8.57,8.56,8.56,52000.0,6.8799,6.8879,6.8799,6.8799,52000.0
2008-05-01 14:25:00,8.56,8.56,8.52,8.52,52800.0,6.8799,6.8799,6.8478,6.8478,52800.0
2008-05-01 14:30:00,8.53,8.56,8.53,8.56,35200.0,6.8558,6.8799,6.8558,6.8799,35200.0
2008-05-01 14:35:00,8.56,8.56,8.56,8.56,102800.0,6.8799,6.8799,6.8799,6.8799,102800.0
2008-05-01 14:40:00,8.56,8.59,8.56,8.58,96000.0,6.8799,6.904,6.8799,6.896,96000.0
2008-05-01 14:45:00,8.57,8.59,8.57,8.58,26000.0,6.8879,6.904,6.8879,6.896,26000.0
2008-05-01 14:50:00,8.58,8.6,8.58,8.59,57200.0,6.896,6.9121,6.896,6.904,57200.0
2008-05-01 14:55:00,8.59,8.59,8.57,8.58,40800.0,6.904,6.904,6.8879,6.896,40800.0
2008-05-01 15:00:00,8.58,8.6,8.58,8.59,74400.0,6.896,6.9121,6.896,6.904,74400.0
2008-05-01 15:05:00,8.59,8.6,8.57,8.57,298000.0,6.904,6.9121,6.8879,6.8879,298000.0
2008-05-01 15:10:00,8.57,8.57,8.57,8.57,146800.0,6.8879,6.8879,6.8879,6.8879,146800.0
2008-05-01 15:15:00,8.57,8.57,8.57,8.57,124800.0,6.8879,6.8879,6.8879,6.8879,124800.0
2008-05-01 15:20:00,8.57,8.59,8.57,8.59,186400.0,6.8879,6.904,6.8879,6.904,186400.0
2008-05-01 15:25:00,8.59,8.59,8.58,8.58,163200.0,6.904,6.904,6.896,6.896,163200.0
2008-05-01 15:30:00,8.58,8.59,8.58,8.58,119200.0,6.896,6.904,6.896,6.896,119200.0
2008-05-01 15:35:00,8.58,8.58,8.57,8.58,339600.0,6.896,6.896,6.8879,6.896,339600.0
2008-05-01 15:40:00,8.58,8.59,8.58,8.59,159600.0,6.896,6.904,6.896,6.904,159600.0
2008-05-01 15:45:00,8.59,8.6,8.59,8.6,105600.0,6.904,6.9121,6.904,6.9121,105600.0
2008-05-01 15:50:00,8.6,8.61,8.59,8.59,125600.0,6.9121,6.9201,6.904,6.904,125600.0
2008-05-01 15:55:00,8.59,8.6,8.56,8.6,454000.0,6.904,6.9121,6.8799,6.9121,454000.0
2008-05-02 09:30:00,8.66,8.73,8.54,8.54,394800.0,6.9603,7.0165,6.8638,6.8638,394800.0
2008-05-02 09:35:00,8.54,8.56,8.44,8.44,164400.0,6.8638,6.8799,6.7835,6.7835,164400.0
2008-05-02 09:40:00,8.44,8.48,8.4,8.48,293600.0,6.7835,6.8156,6.7513,6.8156,293600.0
2008-05-02 09:45:00,8.48,8.48,8.37,8.39,482000.0,6.8156,6.8156,6.7272,6.7433,482000.0
2008-05-02 09:50:00,8.38,8.44,8.38,8.44,142000.0,6.7352,6.7835,6.7352,6.7835,142000.0
2008-05-02 09:55:00,8.44,8.44,8.41,8.43,166800.0,6.7835,6.7835,6.7593,6.7754,166800.0
2008-05-02 10:00:00,8.43,8.45,8.42,8.45,336800.0,6.7754,6.7915,6.7674,6.7915,336800.0
2008-05-02 10:05:00,8.45,8.52,8.45,8.5,247200.0,6.7915,6.8478,6.7915,6.8317,247200.0
2008-05-02 10:10:00,8.5,8.53,8.5,8.52,231200.0,6.8317,6.8558,6.8317,6.8478,231200.0
2008-05-02 10:15:00,8.52,8.53,8.51,8.51,210400.0,6.8478,6.8558,6.8397,6.8397,210400.0
2008-05-02 10:20:00,8.51,8.52,8.45,8.47,179200.0,6.8397,6.8478,6.7915,6.8076,179200.0
2008-05-02 10:25:00,8.47,8.49,8.47,8.47,70000.0,6.8076,6.8236,6.8076,6.8076,70000.0
2008-05-02 10:30:00,8.47,8.49,8.47,8.47,114800.0,6.8076,6.8236,6.8076,6.8076,114800.0
2008-05-02 10:35:00,8.48,8.49,8.47,8.48,131600.0,6.8156,6.8236,6.8076,6.8156,131600.0
2008-05-02 10:40:00,8.48,8.48,8.45,8.45,194400.0,6.8156,6.8156,6.7915,6.7915,194400.0
2008-05-02 10:45:00,8.45,8.47,8.44,8.46,331600.0,6.7915,6.8076,6.7835,6.7995,331600.0
2008-05-02 10:50:00,8.47,8.47,8.46,8.46,146000.0,6.8076,6.8076,6.7995,6.7995,146000.0
2008-05-02 10:55:00,8.46,8.46,8.38,8.38,395600.0,6.7995,6.7995,6.7352,6.7352,395600.0
2008-05-02 11:00:00,8.38,8.42,8.38,8.39,165200.0,6.7352,6.7674,6.7352,6.7433,165200.0
2008-05-02 11:05:00,8.39,8.45,8.39,8.42,164000.0,6.7433,6.7915,6.7433,6.7674,164000.0
2008-05-02 11:10:00,8.42,8.47,8.41,8.47,139200.0,6.7674,6.8076,6.7593,6.8076,139200.0
2008-05-02 11:15:00,8.46,8.47,8.45,8.45,224000.0,6.7995,6.8076,6.7915,6.7915,224000.0
2008-05-02 11:20:00,8.45,8.47,8.45,8.45,221200.0,6.7915,6.8076,6.7915,6.7915,221200.0
2008-05-02 11:25:00,8.45,8.45,8.45,8.45,160400.0,6.7915,6.7915,6.7915,6.7915,160400.0
2008-05-02 11:30:00,8.45,8.46,8.45,8.45,155600.0,6.7915,6.7995,6.7915,6.7915,155600.0
2008-05-02 11:35:00,8.45,8.46,8.45,8.45,130000.0,6.7915,6.7995,6.7915,6.7915,130000.0
2008-05-02 11:40:00,8.45,8.48,8.45,8.46,230800.0,6.7915,6.8156,6.7915,6.7995,230800.0
2008-05-02 11:45:00,8.46,8.49,8.46,8.49,210000.0,6.7995,6.8236,6.7995,6.8236,210000.0
2008-05-02 11:50:00,8.49,8.53,8.49,8.52,300000.0,6.8236,6.8558,6.8236,6.8478,300000.0
2008-05-02 11:55:00,8.52,8.53,8.5,8.51,188400.0,6.8478,6.8558,6.8317,6.8397,188400.0
2008-05-02 12:00:00,8.51,8.51,8.49,8.49,219200.0,6.8397,6.8397,6.8236,6.8236,219200.0
2008-05-02 12:05:00,8.49,8.5,8.46,8.46,278000.0,6.8236,6.8317,6.7995,6.7995,278000.0
2008-05-02 12:10:00,8.46,8.49,8.45,8.49,212800.0,6.7995,6.8236,6.7915,6.8236,212800.0
2008-05-02 12:15:00,8.48,8.5,8.46,8.47,97600.0,6.8156,6.8317,6.7995,6.8076,97600.0
2008-05-02 12:20:00,8.47,8.47,8.46,8.46,71600.0,6.8076,6.8076,6.7995,6.7995,71600.0
2008-05-02 12:25:00,8.46,8.47,8.45,8.47,67200.0,6.7995,6.8076,6.7915,6.8076,67200.0
2008-05-02 12:30:00,8.47,8.47,8.46,8.47,40800.0,6.8076,6.8076,6.7995,6.8076,40800.0
2008-05-02 12:35:00,8.47,8.47,8.46,8.47,40000.0,6.8076,6.8076,6.7995,6.8076,40000.0
2008-05-02 12:40:00,8.46,8.47,8.46,8.47,67200.0,6.7995,6.8076,6.7995,6.8076,67200.0
2008-05-02 12:45:00,8.47,8.48,8.47,8.47,108000.0,6.8076,6.8156,6.8076,6.8076,108000.0
2008-05-02 12:50:00,8.47,8.5,8.47,8.49,85200.0,6.8076,6.8317,6.8076,6.8236,85200.0
2008-05-02 12:55:00,8.49,8.51,8.49,8.5,99200.0,6.8236,6.8397,6.8236,6.8317,99200.0
2008-05-02 13:00:00,8.5,8.51,8.5,8.5,139600.0,6.8317,6.8397,6.8317,6.8317,139600.0
2008-05-02 13:05:00,8.5,8.51,8.5,8.5,153200.0,6.8317,6.8397,6.8317,6.8317,153200.0
2008-05-02 13:10:00,8.5,8.51,8.49,8.49,74800.0,6.8317,6.8397,6.8236,6.8236,74800.0
2008-05-02 13:15:00,8.49,8.5,8.49,8.49,104400.0,6.8236,6.8317,6.8236,6.8236,104400.0
2008-05-02 13:20:00,8.49,8.51,8.48,8.51,148400.0,6.8236,6.8397,6.8156,6.8397,148400.0
2008-05-02 13:25:00,8.51,8.52,8.5,8.52,59600.0,6.8397,6.8478,6.8317,6.8478,59600.0
2008-05-02 13:30:00,8.52,8.53,8.52,8.53,97600.0,6.8478,6.8558,6.8478,6.8558,97600.0
2008-05-02 13:35:00,8.53,8.53,8.52,8.52,75200.0,6.8558,6.8558,6.8478,6.8478,75200.0
2008-05-02 13:40:00,8.51,8.53,8.51,8.52,51200.0,6.8397,6.8558,6.8397,6.8478,51200.0
2008-05-02 13:45:00,8.52,8.55,8.52,8.54,72800.0,6.8478,6.8719,6.8478,6.8638,72800.0
2008-05-02 13:50:00,8.54,8.55,8.54,8.54,65200.0,6.8638,6.8719,6.8638,6.8638,65200.0
2008-05-02 13:55:00,8.54,8.55,8.54,8.54,108000.0,6.8638,6.8719,6.8638,6.8638,108000.0
2008-05-02 14:00:00,8.54,8.56,8.54,8.56,137200.0,6.8638,6.8799,6.8638,6.8799,137200.0
2008-05-02 14:05:00,8.56,8.56,8.52,8.52,260400.0,6.8799,6.8799,6.8478,6.8478,260400.0
2008-05-02 14:10:00,8.52,8.56,8.52,8.55,121600.0,6.8478,6.8799,6.8478,6.8719,121600.0
2008-05-02 14:15:00,8.55,8.56,8.52,8.54,140800.0,6.8719,6.8799,6.8478,6.8638,140800.0
2008-05-02 14:20:00,8.53,8.54,8.52,8.53,125200.0,6.8558,6.8638,6.8478,6.8558,125200.0
2008-05-02 14:25:00,8.53,8.53,8.52,8.52,104400.0,6.8558,6.8558,6.8478,6.8478,104400.0
2008-05-02 14:30:00,8.52,8.54,8.52,8.53,195200.0,6.8478,6.8638,6.8478,6.8558,195200.0
2008-05-02 14:35:00,8.53,8.55,8.53,8.54,102000.0,6.8558,6.8719,6.8558,6.8638,102000.0
2008-05-02 14:40:00,8.54,8.55,8.53,8.53,149600.0,6.8638,6.8719,6.8558,6.8558,149600.0
2008-05-02 14:45:00,8.53,8.56,8.53,8.56,151600.0,6.8558,6.8799,6.8558,6.8799,151600.0
2008-05-02 14:50:00,8.56,8.56,8.54,8.55,166400.0,6.8799,6.8799,6.8638,6.8719,166400.0
2008-05-02 14:55:00,8.56,8.56,8.55,8.55,207600.0,6.8799,6.8799,6.8719,6.8719,207600.0
2008-05-02 15:00:00,8.55,8.56,8.55,8.55,185200.0,6.8719,6.8799,6.8719,6.8719,185200.0
2008-05-02 15:05:00,8.55,8.56,8.54,8.56,180800.0,6.8719,6.8799,6.8638,6.8799,180800.0
2008-05-02 15:10:00,8.56,8.58,8.56,8.57,214000.0,6.8799,6.896,6.8799,6.8879,214000.0
2008-05-02 15:15:00,8.57,8.58,8.56,8.56,155600.0,6.8879,6.896,6.8799,6.8799,155600.0
2008-05-02 15:20:00,8.56,8.56,8.54,8.54,126400.0,6.8799,6.8799,6.8638,6.8638,126400.0
2008-05-02 15:25:00,8.54,8.56,8.54,8.55,190000.0,6.8638,6.8799,6.8638,6.8719,190000.0
2008-05-02 15:30:00,8.55,8.55,8.53,8.54,314000.0,6.8719,6.8719,6.8558,6.8638,314000.0
2008-05-02 15:35:00,8.54,8.56,8.54,8.56,356400.0,6.8638,6.8799,6.8638,6.8799,356400.0
2008-05-02 15:40:00,8.56,8.56,8.53,8.53,307200.0,6.8799,6.8799,6.8558,6.8558,307200.0
2008-05-02 15:45:00,8.53,8.53,8.48,8.5,440800.0,6.8558,6.8558,6.8156,6.8317,440800.0
2008-05-02 15:50:00,8.5,8.52,8.5,8.51,292400.0,6.8317,6.8478,6.8317,6.8397,292400.0
2008-05-02 15:55:00,8.51,8.56,8.51,8.55,376800.0,6.8397,6.8799,6.8397,6.8719,376800.0
2008-05-05 09:30:00,8.56,8.56,8.48,8.49,160000.0,6.8799,6.8799,6.8156,6.8236,160000.0
2008-05-05 09:35:00,8.49,8.5,8.48,8.49,231600.0,6.8236,6.8317,6.8156,6.8236,231600.0
2008-05-05 09:40:00,8.49,8.49,8.46,8.49,201200.0,6.8236,6.8236,6.7995,6.8236,201200.0
2008-05-05 09:45:00,8.49,8.52,8.49,8.52,270800.0,6.8236,6.8478,6.8236,6.8478,270800.0
2008-05-05 09:50:00,8.52,8.53,8.51,8.53,148800.0,6.8478,6.8558,6.8397,6.8558,148800.0
2008-05-05 09:55:00,8.53,8.53,8.52,8.53,144000.0,6.8558,6.8558,6.8478,6.8558,144000.0
2008-05-05 10:00:00,8.53,8.56,8.53,8.54,258800.0,6.8558,6.8799,6.8558,6.8638,258800.0
2008-05-05 10:05:00,8.54,8.61,8.54,8.6,224800.0,6.8638,6.9201,6.8638,6.9121,224800.0
2008-05-05 10:10:00,8.6,8.61,8.6,8.6,100000.0,6.9121,6.9201,6.9121,6.9121,100000.0
2008-05-05 10:15:00,8.6,8.6,8.55,8.56,174400.0,6.9121,6.9121,6.8719,6.8799,174400.0
2008-05-05 10:20:00,8.56,8.61,8.56,8.58,110000.0,6.8799,6.9201,6.8799,6.896,110000.0
2008-05-05 10:25:00,8.58,8.59,8.58,8.58,65200.0,6.896,6.904,6.896,6.896,65200.0
2008-05-05 10:30:00,8.58,8.59,8.57,8.58,74000.0,6.896,6.904,6.8879,6.896,74000.0
2008-05-05 10:35:00,8.58,8.58,8.56,8.57,92800.0,6.896,6.896,6.8799,6.8879,92800.0
2008-05-05 10:40:00,8.57,8.59,8.56,8.59,168000.0,6.8879,6.904,6.8799,6.904,168000.0
2008-05-05 10:45:00,8.59,8.59,8.56,8.56,121200.0,6.904,6.904,6.8799,6.8799,121200.0
2008-05-05 10:50:00,8.56,8.57,8.56,8.56,56800.0,6.8799,6.8879,6.8799,6.8799,56800.0
2008-05-05 10:55:00,8.56,8.56,8.52,8.52,116000.0,6.8799,6.8799,6.8478,6.8478,116000.0
2008-05-05 11:00:00,8.52,8.53,8.5,8.52,127200.0,6.8478,6.8558,6.8317,6.8478,127200.0
2008-05-05 11:05:00,8.52,8.52,8.51,8.51,114800.0,6.8478,6.8478,6.8397,6.8397,114800.0
2008-05-05 11:10:00,8.52,8.52,8.51,8.51,129200.0,6.8478,6.8478,6.8397,6.8397,129200.0
2008-05-05 11:15:00,8.51,8.52,8.49,8.5,228400.0,6.8397,6.8478,6.8236,6.8317,228400.0
2008-05-05 11:20:00,8.5,8.5,8.48,8.48,139600.0,6.8317,6.8317,6.8156,6.8156,139600.0
2008-05-05 11:25:00,8.47,8.49,8.47,8.49,74400.0,6.8076,6.8236,6.8076,6.8236,74400.0
2008-05-05 11:30:00,8.49,8.49,8.49,8.49,118000.0,6.8236,6.8236,6.8236,6.8236,118000.0
2008-05-05 11:35:00,8.49,8.49,8.47,8.47,253600.0,6.8236,6.8236,6.8076,6.8076,253600.0
2008-05-05 11:40:00,8.47,8.49,8.47,8.48,74800.0,6.8076,6.8236,6.8076,6.8156,74800.0
2008-05-05 11:45:00,8.48,8.49,8.46,8.46,132400.0,6.8156,6.8236,6.7995,6.7995,132400.0
2008-05-05 11:50:00,8.46,8.46,8.44,8.45,156800.0,6.7995,6.7995,6.7835,6.7915,156800.0
2008-05-05 11:55:00,8.45,8.45,8.41,8.42,347600.0,6.7915,6.7915,6.7593,6.7674,347600.0
2008-05-05 12:00:00,8.42,8.42,8.4,8.41,264400.0,6.7674,6.7674,6.7513,6.7593,264400.0
2008-05-05 12:05:00,8.41,8.43,8.41,8.43,158400.0,6.7593,6.7754,6.7593,6.7754,158400.0
2008-05-05 12:10:00,8.43,8.44,8.42,8.44,174400.0,6.7754,6.7835,6.7674,6.7835,174400.0
2008-05-05 12:15:00,8.44,8.44,8.4,8.41,110000.0,6.7835,6.7835,6.7513,6.7593,110000.0
2008-05-05 12:20:00,8.41,8.41,8.38,8.38,122400.0,6.7593,6.7593,6.7352,6.7352,122400.0
2008-05-05 12:25:00,8.38,8.38,8.37,8.38,95200.0,6.7352,6.7352,6.7272,6.7352,95200.0
2008-05-05 12:30:00,8.38,8.38,8.37,8.38,226400.0,6.7352,6.7352,6.7272,6.7352,226400.0
2008-05-05 12:35:00,8.38,8.39,8.37,8.39,85600.0,6.7352,6.7433,6.7272,6.7433,85600.0
2008-05-05 12:40:00,8.39,8.42,8.39,8.42,60400.0,6.7433,6.7674,6.7433,6.7674,60400.0
2008-05-05 12:45:00,8.42,8.44,8.42,8.43,57600.0,6.7674,6.7835,6.7674,6.7754,57600.0
2008-05-05 12:50:00,8.43,8.44,8.42,8.43,60800.0,6.7754,6.7835,6.7674,6.7754,60800.0
2008-05-05 12:55:00,8.43,8.44,8.43,8.43,28800.0,6.7754,6.7835,6.7754,6.7754,28800.0
2008-05-05 13:00:00,8.43,8.44,8.42,8.42,70000.0,6.7754,6.7835,6.7674,6.7674,70000.0
2008-05-05 13:05:00,8.42,8.42,8.39,8.41,138000.0,6.7674,6.7674,6.7433,6.7593,138000.0
2008-05-05 13:10:00,8.41,8.42,8.4,8.4,47200.0,6.7593,6.7674,6.7513,6.7513,47200.0
2008-05-05 13:15:00,8.41,8.41,8.4,8.41,63600.0,6.7593,6.7593,6.7513,6.7593,63600.0
2008-05-05 13:20:00,8.41,8.41,8.41,8.41,64400.0,6.7593,6.7593,6.7593,6.7593,64400.0
2008-05-05 13:25:00,8.41,8.41,8.41,8.41,64000.0,6.7593,6.7593,6.7593,6.7593,64000.0
2008-05-05 13:30:00,8.41,8.41,8.4,8.41,81600.0,6.7593,6.7593,6.7513,6.7593,81600.0
2008-05-05 13:35:00,8.41,8.41,8.4,8.41,48000.0,6.7593,6.7593,6.7513,6.7593,48000.0
2008-05-05 13:40:00,8.41,8.41,8.41,8.41,68400.0,6.7593,6.7593,6.7593,6.7593,68400.0
2008-05-05 13:45:00,8.41,8.41,8.38,8.38,98400.0,6.7593,6.7593,6.7352,6.7352,98400.0
2008-05-05 13:50:00,8.38,8.38,8.37,8.37,93600.0,6.7352,6.7352,6.7272,6.7272,93600.0
2008-05-05 13:55:00,8.37,8.37,8.35,8.36,152400.0,6.7272,6.7272,6.7111,6.7192,152400.0
2008-05-05 14:00:00,8.36,8.41,8.35,8.37,145200.0,6.7192,6.7593,6.7111,6.7272,145200.0
2008-05-05 14:05:00,8.37,8.37,8.36,8.37,60400.0,6.7272,6.7272,6.7192,6.7272,60400.0
2008-05-05 14:10:00,8.37,8.37,8.34,8.35,156800.0,6.7272,6.7272,6.7031,6.7111,156800.0
2008-05-05 14:15:00,8.35,8.39,8.35,8.39,206400.0,6.7111,6.7433,6.7111,6.7433,206400.0
2008-05-05 14:20:00,8.39,8.4,8.38,8.39,222000.0,6.7433,6.7513,6.7352,6.7433,222000.0
2008-05-05 14:25:00,8.39,8.4,8.38,8.38,56800.0,6.7433,6.7513,6.7352,6.7352,56800.0
2008-05-05 14:30:00,8.38,8.38,8.36,8.36,108000.0,6.7352,6.7352,6.7192,6.7192,108000.0
2008-05-05 14:35:00,8.36,8.37,8.35,8.36,86000.0,6.7192,6.7272,6.7111,6.7192,86000.0
2008-05-05 14:40:00,8.36,8.36,8.33,8.34,155600.0,6.7192,6.7192,6.695,6.7031,155600.0
2008-05-05 14:45:00,8.34,8.36,8.34,8.35,77200.0,6.7031,6.7192,6.7031,6.7111,77200.0
2008-05-05 14:50:00,8.36,8.38,8.35,8.37,114800.0,6.7192,6.7352,6.7111,6.7272,114800.0
2008-05-05 14:55:00,8.38,8.38,8.36,8.36,108800.0,6.7352,6.7352,6.7192,6.7192,108800.0
2008-05-05 15:00:00,8.36,8.38,8.36,8.37,99600.0,6.7192,6.7352,6.7192,6.7272,99600.0
2008-05-05 15:05:00,8.37,8.39,8.37,8.39,106400.0,6.7272,6.7433,6.7272,6.7433,106400.0
2008-05-05 15:10:00,8.39,8.4,8.38,8.38,149600.0,6.7433,6.7513,6.7352,6.7352,149600.0
2008-05-05 15:15:00,8.39,8.4,8.38,8.4,98400.0,6.7433,6.7513,6.7352,6.7513,98400.0
2008-05-05 15:20:00,8.4,8.4,8.39,8.39,98800.0,6.7513,6.7513,6.7433,6.7433,98800.0
2008-05-05 15:25:00,8.39,8.39,8.37,8.38,105600.0,6.7433,6.7433,6.7272,6.7352,105600.0
2008-05-05 15:30:00,8.38,8.38,8.35,8.36,147200.0,6.7352,6.7352,6.7111,6.7192,147200.0
2008-05-05 15:35:00,8.36,8.38,8.36,8.38,158800.0,6.7192,6.7352,6.7192,6.7352,158800.0
2008-05-05 15:40:00,8.38,8.38,8.37,8.38,156400.0,6.7352,6.7352,6.7272,6.7352,156400.0
2008-05-05 15:45:00,8.38,8.38,8.37,8.38,144800.0,6.7352,6.7352,6.7272,6.7352,144800.0
2008-05-05 15:50:00,8.38,8.41,8.38,8.4,181600.0,6.7352,6.7593,6.7352,6.7513,181600.0
2008-05-05 15:55:00,8.4,8.41,8.39,8.4,368800.0,6.7513,6.7593,6.7433,6.7513,368800.0
2008-05-06 09:30:00,8.44,8.44,8.3,8.36,198800.0,6.7835,6.7835,6.6709,6.7192,198800.0
2008-05-06 09:35:00,8.36,8.38,8.33,8.33,141200.0,6.7192,6.7352,6.695,6.695,141200.0
2008-05-06 09:40:00,8.33,8.34,8.3,8.34,166400.0,6.695,6.7031,6.6709,6.7031,166400.0
2008-05-06 09:45:00,8.33,8.34,8.27,8.28,186400.0,6.695,6.7031,6.6468,6.6549,186400.0
2008-05-06 09:50:00,8.28,8.3,8.28,8.3,153600.0,6.6549,6.6709,6.6549,6.6709,153600.0
2008-05-06 09:55:00,8.3,8.33,8.3,8.31,114400.0,6.6709,6.695,6.6709,6.679,114400.0
2008-05-06 10:00:00,8.32,8.34,8.3,8.31,283600.0,6.687,6.7031,6.6709,6.679,283600.0
2008-05-06 10:05:00,8.31,8.32,8.28,8.31,181200.0,6.679,6.687,6.6549,6.679,181200.0
2008-05-06 10:10:00,8.31,8.33,8.28,8.28,220000.0,6.679,6.695,6.6549,6.6549,220000.0
2008-05-06 10:15:00,8.28,8.29,8.27,8.29,198800.0,6.6549,6.6629,6.6468,6.6629,198800.0
2008-05-06 10:20:00,8.29,8.34,8.29,8.33,133600.0,6.6629,6.7031,6.6629,6.695,133600.0
2008-05-06 10:25:00,8.33,8.37,8.33,8.36,105600.0,6.695,6.7272,6.695,6.7192,105600.0
2008-05-06 10:30:00,8.35,8.38,8.33,8.34,306800.0,6.7111,6.7352,6.695,6.7031,306800.0
2008-05-06 10:35:00,8.34,8.36,8.34,8.35,181600.0,6.7031,6.7192,6.7031,6.7111,181600.0
2008-05-06 10:40:00,8.35,8.42,8.35,8.41,216000.0,6.7111,6.7674,6.7111,6.7593,216000.0
2008-05-06 10:45:00,8.41,8.44,8.41,8.42,232000.0,6.7593,6.7835,6.7593,6.7674,232000.0
2008-05-06 10:50:00,8.42,8.43,8.4,8.41,113200.0,6.7674,6.7754,6.7513,6.7593,113200.0
2008-05-06 10:55:00,8.41,8.44,8.4,8.43,74000.0,6.7593,6.7835,6.7513,6.7754,74000.0
2008-05-06 11:00:00,8.42,8.44,8.38,8.4,195200.0,6.7674,6.7835,6.7352,6.7513,195200.0
2008-05-06 11:05:00,8.4,8.42,8.4,8.42,145600.0,6.7513,6.7674,6.7513,6.7674,145600.0
2008-05-06 11:10:00,8.42,8.43,8.41,8.41,151200.0,6.7674,6.7754,6.7593,6.7593,151200.0
2008-05-06 11:15:00,8.41,8.42,8.4,8.4,113200.0,6.7593,6.7674,6.7513,6.7513,113200.0
2008-05-06 11:20:00,8.4,8.4,8.38,8.4,176400.0,6.7513,6.7513,6.7352,6.7513,176400.0
2008-05-06 11:25:00,8.4,8.4,8.37,8.38,115200.0,6.7513,6.7513,6.7272,6.7352,115200.0
2008-05-06 11:30:00,8.38,8.39,8.37,8.37,50800.0,6.7352,6.7433,6.7272,6.7272,50800.0
2008-05-06 11:35:00,8.38,8.38,8.37,8.37,94000.0,6.7352,6.7352,6.7272,6.7272,94000.0
2008-05-06 11:40:00,8.37,8.38,8.37,8.37,32000.0,6.7272,6.7352,6.7272,6.7272,32000.0
2008-05-06 11:45:00,8.37,8.37,8.37,8.37,61200.0,6.7272,6.7272,6.7272,6.7272,61200.0
2008-05-06 11:50:00,8.37,8.38,8.37,8.37,98000.0,6.7272,6.7352,6.7272,6.7272,98000.0
2008-05-06 11:55:00,8.37,8.38,8.37,8.38,82800.0,6.7272,6.7352,6.7272,6.7352,82800.0
2008-05-06 12:00:00,8.39,8.41,8.38,8.4,106400.0,6.7433,6.7593,6.7352,6.7513,106400.0
2008-05-06 12:05:00,8.4,8.44,8.39,8.43,136400.0,6.7513,6.7835,6.7433,6.7754,136400.0
2008-05-06 12:10:00,8.43,8.44,8.42,8.42,100800.0,6.7754,6.7835,6.7674,6.7674,100800.0
2008-05-06 12:15:00,8.42,8.45,8.42,8.44,114000.0,6.7674,6.7915,6.7674,6.7835,114000.0
2008-05-06 12:20:00,8.44,8.46,8.44,8.45,65600.0,6.7835,6.7995,6.7835,6.7915,65600.0
2008-05-06 12:25:00,8.45,8.46,8.45,8.45,104000.0,6.7915,6.7995,6.7915,6.7915,104000.0
2008-05-06 12:30:00,8.45,8.45,8.42,8.43,124000.0,6.7915,6.7915,6.7674,6.7754,124000.0
2008-05-06 12:35:00,8.43,8.44,8.43,8.43,49200.0,6.7754,6.7835,6.7754,6.7754,49200.0
2008-05-06 12:40:00,8.43,8.45,8.43,8.45,28000.0,6.7754,6.7915,6.7754,6.7915,28000.0
2008-05-06 12:45:00,8.45,8.45,8.44,8.45,75600.0,6.7915,6.7915,6.7835,6.7915,75600.0
2008-05-06 12:50:00,8.45,8.49,8.45,8.47,92800.0,6.7915,6.8236,6.7915,6.8076,92800.0
2008-05-06 12:55:00,8.47,8.47,8.45,8.46,72400.0,6.8076,6.8076,6.7915,6.7995,72400.0
2008-05-06 13:00:00,8.46,8.47,8.46,8.47,40000.0,6.7995,6.8076,6.7995,6.8076,40000.0
2008-05-06 13:05:00,8.47,8.48,8.47,8.48,43600.0,6.8076,6.8156,6.8076,6.8156,43600.0
2008-05-06 13:10:00,8.48,8.49,8.47,8.47,64000.0,6.8156,6.8236,6.8076,6.8076,64000.0
2008-05-06 13:15:00,8.47,8.49,8.47,8.48,95600.0,6.8076,6.8236,6.8076,6.8156,95600.0
2008-05-06 13:20:00,8.48,8.49,8.48,8.49,47600.0,6.8156,6.8236,6.8156,6.8236,47600.0
2008-05-06 13:25:00,8.49,8.49,8.47,8.48,95200.0,6.8236,6.8236,6.8076,6.8156,95200.0
2008-05-06 13:30:00,8.48,8.48,8.47,8.47,69600.0,6.8156,6.8156,6.8076,6.8076,69600.0
2008-05-06 13:35:00,8.46,8.47,8.46,8.47,43200.0,6.7995,6.8076,6.7995,6.8076,43200.0
2008-05-06 13:40:00,8.47,8.49,8.47,8.49,94800.0,6.8076,6.8236,6.8076,6.8236,94800.0
2008-05-06 13:45:00,8.49,8.49,8.46,8.46,64400.0,6.8236,6.8236,6.7995,6.7995,64400.0
2008-05-06 13:50:00,8.46,8.46,8.44,8.46,112800.0,6.7995,6.7995,6.7835,6.7995,112800.0
2008-05-06 13:55:00,8.46,8.46,8.44,8.46,56000.0,6.7995,6.7995,6.7835,6.7995,56000.0
2008-05-06 14:00:00,8.45,8.46,8.44,8.44,130400.0,6.7915,6.7995,6.7835,6.7835,130400.0
2008-05-06 14:05:00,8.44,8.44,8.41,8.41,138400.0,6.7835,6.7835,6.7593,6.7593,138400.0
2008-05-06 14:10:00,8.41,8.43,8.41,8.42,58800.0,6.7593,6.7754,6.7593,6.7674,58800.0
2008-05-06 14:15:00,8.42,8.46,8.42,8.45,102800.0,6.7674,6.7995,6.7674,6.7915,102800.0
2008-05-06 14:20:00,8.45,8.45,8.43,8.43,57600.0,6.7915,6.7915,6.7754,6.7754,57600.0
2008-05-06 14:25:00,8.44,8.45,8.43,8.45,63600.0,6.7835,6.7915,6.7754,6.7915,63600.0
2008-05-06 14:30:00,8.44,8.47,8.44,8.47,71600.0,6.7835,6.8076,6.7835,6.8076,71600.0
2008-05-06 14:35:00,8.47,8.47,8.45,8.45,85600.0,6.8076,6.8076,6.7915,6.7915,85600.0
2008-05-06 14:40:00,8.45,8.46,8.44,8.45,48800.0,6.7915,6.7995,6.7835,6.7915,48800.0
2008-05-06 14:45:00,8.46,8.47,8.45,8.47,127600.0,6.7995,6.8076,6.7915,6.8076,127600.0
2008-05-06 14:50:00,8.48,8.5,8.47,8.49,142800.0,6.8156,6.8317,6.8076,6.8236,142800.0
2008-05-06 14:55:00,8.49,8.5,8.47,8.47,49200.0,6.8236,6.8317,6.8076,6.8076,49200.0
2008-05-06 15:00:00,8.47,8.47,8.46,8.47,90800.0,6.8076,6.8076,6.7995,6.8076,90800.0
2008-05-06 15:05:00,8.47,8.48,8.47,8.47,95200.0,6.8076,6.8156,6.8076,6.8076,95200.0
2008-05-06 15:10:00,8.47,8.48,8.46,8.46,61200.0,6.8076,6.8156,6.7995,6.7995,61200.0
2008-05-06 15:15:00,8.46,8.47,8.46,8.46,95600.0,6.7995,6.8076,6.7995,6.7995,95600.0
2008-05-06 15:20:00,8.46,8.47,8.46,8.47,80400.0,6.7995,6.8076,6.7995,6.8076,80400.0
2008-05-06 15:25:00,8.47,8.48,8.47,8.48,94800.0,6.8076,6.8156,6.8076,6.8156,94800.0
2008-05-06 15:30:00,8.48,8.51,8.48,8.48,289600.0,6.8156,6.8397,6.8156,6.8156,289600.0
2008-05-06 15:35:00,8.48,8.48,8.46,8.47,158800.0,6.8156,6.8156,6.7995,6.8076,158800.0
2008-05-06 15:40:00,8.47,8.48,8.47,8.47,92000.0,6.8076,6.8156,6.8076,6.8076,92000.0
2008-05-06 15:45:00,8.47,8.47,8.44,8.45,177200.0,6.8076,6.8076,6.7835,6.7915,177200.0
2008-05-06 15:50:00,8.45,8.47,8.45,8.46,106800.0,6.7915,6.8076,6.7915,6.7995,106800.0
2008-05-06 15:55:00,8.46,8.47,8.44,8.47,290800.0,6.7995,6.8076,6.7835,6.8076,290800.0
2008-05-07 09:30:00,8.5,8.53,8.43,8.48,112800.0,6.8317,6.8558,6.7754,6.8156,112800.0
2008-05-07 09:35:00,8.49,8.51,8.48,8.49,54400.0,6.8236,6.8397,6.8156,6.8236,54400.0
2008-05-07 09:40:00,8.49,8.5,8.47,8.49,84000.0,6.8236,6.8317,6.8076,6.8236,84000.0
2008-05-07 09:45:00,8.49,8.5,8.48,8.5,224400.0,6.8236,6.8317,6.8156,6.8317,224400.0
2008-05-07 09:50:00,8.5,8.56,8.5,8.5,157200.0,6.8317,6.8799,6.8317,6.8317,157200.0
2008-05-07 09:55:00,8.5,8.52,8.49,8.51,58800.0,6.8317,6.8478,6.8236,6.8397,58800.0
2008-05-07 10:00:00,8.51,8.52,8.44,8.45,356000.0,6.8397,6.8478,6.7835,6.7915,356000.0
2008-05-07 10:05:00,8.46,8.51,8.44,8.5,141200.0,6.7995,6.8397,6.7835,6.8317,141200.0
2008-05-07 10:10:00,8.5,8.56,8.49,8.55,202400.0,6.8317,6.8799,6.8236,6.8719,202400.0
2008-05-07 10:15:00,8.55,8.55,8.52,8.55,147600.0,6.8719,6.8719,6.8478,6.8719,147600.0
2008-05-07 10:20:00,8.55,8.56,8.51,8.52,136400.0,6.8719,6.8799,6.8397,6.8478,136400.0
2008-05-07 10:25:00,8.52,8.56,8.51,8.56,143600.0,6.8478,6.8799,6.8397,6.8799,143600.0
2008-05-07 10:30:00,8.56,8.63,8.56,8.62,182000.0,6.8799,6.9362,6.8799,6.9281,182000.0
2008-05-07 10:35:00,8.62,8.64,8.62,8.63,128400.0,6.9281,6.9442,6.9281,6.9362,128400.0
2008-05-07 10:40:00,8.63,8.64,8.62,8.64,172000.0,6.9362,6.9442,6.9281,6.9442,172000.0
2008-05-07 10:45:00,8.63,8.67,8.63,8.66,186400.0,6.9362,6.9683,6.9362,6.9603,186400.0
2008-05-07 10:50:00,8.66,8.66,8.62,8.63,125200.0,6.9603,6.9603,6.9281,6.9362,125200.0
2008-05-07 10:55:00,8.63,8.63,8.59,8.6,146000.0,6.9362,6.9362,6.904,6.9121,146000.0
2008-05-07 11:00:00,8.59,8.63,8.59,8.63,162000.0,6.904,6.9362,6.904,6.9362,162000.0
2008-05-07 11:05:00,8.63,8.65,8.62,8.65,108400.0,6.9362,6.9522,6.9281,6.9522,108400.0
2008-05-07 11:10:00,8.65,8.65,8.64,8.64,98000.0,6.9522,6.9522,6.9442,6.9442,98000.0
2008-05-07 11:15:00,8.64,8.66,8.63,8.66,150800.0,6.9442,6.9603,6.9362,6.9603,150800.0
2008-05-07 11:20:00,8.66,8.66,8.63,8.63,77200.0,6.9603,6.9603,6.9362,6.9362,77200.0
2008-05-07 11:25:00,8.63,8.64,8.63,8.63,89200.0,6.9362,6.9442,6.9362,6.9362,89200.0
2008-05-07 11:30:00,8.63,8.65,8.62,8.62,98000.0,6.9362,6.9522,6.9281,6.9281,98000.0
2008-05-07 11:35:00,8.61,8.61,8.6,8.6,70000.0,6.9201,6.9201,6.9121,6.9121,70000.0
2008-05-07 11:40:00,8.6,8.6,8.57,8.58,103600.0,6.9121,6.9121,6.8879,6.896,103600.0
2008-05-07 11:45:00,8.58,8.6,8.58,8.6,82800.0,6.896,6.9121,6.896,6.9121,82800.0
2008-05-07 11:50:00,8.6,8.6,8.57,8.58,93600.0,6.9121,6.9121,6.8879,6.896,93600.0
2008-05-07 11:55:00,8.58,8.58,8.57,8.58,90800.0,6.896,6.896,6.8879,6.896,90800.0
2008-05-07 12:00:00,8.58,8.59,8.57,8.59,71600.0,6.896,6.904,6.8879,6.904,71600.0
2008-05-07 12:05:00,8.59,8.59,8.58,8.58,184000.0,6.904,6.904,6.896,6.896,184000.0
2008-05-07 12:10:00,8.58,8.58,8.57,8.58,83200.0,6.896,6.896,6.8879,6.896,83200.0
2008-05-07 12:15:00,8.57,8.58,8.56,8.56,155600.0,6.8879,6.896,6.8799,6.8799,155600.0
2008-05-07 12:20:00,8.56,8.58,8.56,8.57,167600.0,6.8799,6.896,6.8799,6.8879,167600.0
2008-05-07 12:25:00,8.58,8.58,8.56,8.56,82800.0,6.896,6.896,6.8799,6.8799,82800.0
2008-05-07 12:30:00,8.56,8.57,8.55,8.56,92000.0,6.8799,6.8879,6.8719,6.8799,92000.0
2008-05-07 12:35:00,8.56,8.57,8.56,8.56,47200.0,6.8799,6.8879,6.8799,6.8799,47200.0
2008-05-07 12:40:00,8.56,8.57,8.56,8.57,31600.0,6.8799,6.8879,6.8799,6.8879,31600.0
2008-05-07 12:45:00,8.57,8.58,8.57,8.57,53600.0,6.8879,6.896,6.8879,6.8879,53600.0
2008-05-07 12:50:00,8.57,8.64,8.57,8.63,199200.0,6.8879,6.9442,6.8879,6.9362,199200.0
2008-05-07 12:55:00,8.63,8.63,8.62,8.62,83200.0,6.9362,6.9362,6.9281,6.9281,83200.0
2008-05-07 13:00:00,8.62,8.62,8.59,8.59,101200.0,6.9281,6.9281,6.904,6.904,101200.0
2008-05-07 13:05:00,8.59,8.59,8.54,8.54,665200.0,6.904,6.904,6.8638,6.8638,665200.0
2008-05-07 13:10:00,8.54,8.54,8.51,8.54,398800.0,6.8638,6.8638,6.8397,6.8638,398800.0
2008-05-07 13:15:00,8.53,8.55,8.52,8.55,242400.0,6.8558,6.8719,6.8478,6.8719,242400.0
2008-05-07 13:20:00,8.55,8.56,8.53,8.55,247600.0,6.8719,6.8799,6.8558,6.8719,247600.0
2008-05-07 13:25:00,8.55,8.57,8.55,8.56,86800.0,6.8719,6.8879,6.8719,6.8799,86800.0
2008-05-07 13:30:00,8.56,8.58,8.56,8.58,129200.0,6.8799,6.896,6.8799,6.896,129200.0
2008-05-07 13:35:00,8.58,8.58,8.55,8.56,152800.0,6.896,6.896,6.8719,6.8799,152800.0
2008-05-07 13:40:00,8.55,8.56,8.55,8.55,49600.0,6.8719,6.8799,6.8719,6.8719,49600.0
2008-05-07 13:45:00,8.55,8.56,8.53,8.53,73600.0,6.8719,6.8799,6.8558,6.8558,73600.0
2008-05-07 13:50:00,8.53,8.55,8.53,8.54,128400.0,6.8558,6.8719,6.8558,6.8638,128400.0
2008-05-07 13:55:00,8.54,8.55,8.53,8.55,188400.0,6.8638,6.8719,6.8558,6.8719,188400.0
2008-05-07 14:00:00,8.55,8.56,8.54,8.55,49200.0,6.8719,6.8799,6.8638,6.8719,49200.0
2008-05-07 14:05:00,8.55,8.56,8.55,8.56,63600.0,6.8719,6.8799,6.8719,6.8799,63600.0
2008-05-07 14:10:00,8.56,8.56,8.54,8.54,121200.0,6.8799,6.8799,6.8638,6.8638,121200.0
2008-05-07 14:15:00,8.54,8.55,8.54,8.54,78800.0,6.8638,6.8719,6.8638,6.8638,78800.0
2008-05-07 14:20:00,8.54,8.55,8.53,8.53,76400.0,6.8638,6.8719,6.8558,6.8558,76400.0
2008-05-07 14:25:00,8.53,8.54,8.5,8.5,130000.0,6.8558,6.8638,6.8317,6.8317,130000.0
2008-05-07 14:30:00,8.5,8.52,8.49,8.51,171200.0,6.8317,6.8478,6.8236,6.8397,171200.0
2008-05-07 14:35:00,8.51,8.52,8.49,8.5,154000.0,6.8397,6.8478,6.8236,6.8317,154000.0
2008-05-07 14:40:00,8.5,8.52,8.5,8.52,103600.0,6.8317,6.8478,6.8317,6.8478,103600.0
2008-05-07 14:45:00,8.52,8.52,8.48,8.5,123200.0,6.8478,6.8478,6.8156,6.8317,123200.0
2008-05-07 14:50:00,8.5,8.51,8.5,8.5,53200.0,6.8317,6.8397,6.8317,6.8317,53200.0
2008-05-07 14:55:00,8.51,8.51,8.49,8.5,89600.0,6.8397,6.8397,6.8236,6.8317,89600.0
2008-05-07 15:00:00,8.5,8.52,8.5,8.52,103200.0,6.8317,6.8478,6.8317,6.8478,103200.0
2008-05-07 15:05:00,8.52,8.52,8.47,8.47,159200.0,6.8478,6.8478,6.8076,6.8076,159200.0
2008-05-07 15:10:00,8.47,8.5,8.47,8.5,166800.0,6.8076,6.8317,6.8076,6.8317,166800.0
2008-05-07 15:15:00,8.5,8.52,8.5,8.51,109600.0,6.8317,6.8478,6.8317,6.8397,109600.0
2008-05-07 15:20:00,8.51,8.52,8.49,8.49,158800.0,6.8397,6.8478,6.8236,6.8236,158800.0
2008-05-07 15:25:00,8.49,8.5,8.47,8.5,156000.0,6.8236,6.8317,6.8076,6.8317,156000.0
2008-05-07 15:30:00,8.5,8.5,8.46,8.47,168800.0,6.8317,6.8317,6.7995,6.8076,168800.0
2008-05-07 15:35:00,8.48,8.49,8.47,8.48,162400.0,6.8156,6.8236,6.8076,6.8156,162400.0
2008-05-07 15:40:00,8.47,8.48,8.46,8.47,231200.0,6.8076,6.8156,6.7995,6.8076,231200.0
2008-05-07 15:45:00,8.47,8.48,8.45,8.47,340400.0,6.8076,6.8156,6.7915,6.8076,340400.0
2008-05-07 15:50:00,8.47,8.47,8.44,8.44,349600.0,6.8076,6.8076,6.7835,6.7835,349600.0
2008-05-07 15:55:00,8.44,8.46,8.43,8.46,399200.0,6.7835,6.7995,6.7754,6.7995,399200.0
2008-05-08 09:30:00,8.62,8.84,8.62,8.81,1030000.0,6.9281,7.1049,6.9281,7.0808,1030000.0
2008-05-08 09:35:00,8.81,8.81,8.72,8.74,333600.0,7.0808,7.0808,7.0085,7.0246,333600.0
2008-05-08 09:40:00,8.74,8.74,8.72,8.73,305600.0,7.0246,7.0246,7.0085,7.0165,305600.0
2008-05-08 09:45:00,8.73,8.79,8.71,8.78,460800.0,7.0165,7.0648,7.0005,7.0567,460800.0
2008-05-08 09:50:00,8.78,8.79,8.74,8.74,356000.0,7.0567,7.0648,7.0246,7.0246,356000.0
2008-05-08 09:55:00,8.74,8.75,8.7,8.72,338800.0,7.0246,7.0326,6.9924,7.0085,338800.0
2008-05-08 10:00:00,8.71,8.72,8.7,8.71,507600.0,7.0005,7.0085,6.9924,7.0005,507600.0
2008-05-08 10:05:00,8.71,8.71,8.68,8.68,425600.0,7.0005,7.0005,6.9763,6.9763,425600.0
2008-05-08 10:10:00,8.68,8.68,8.67,8.67,295200.0,6.9763,6.9763,6.9683,6.9683,295200.0
2008-05-08 10:15:00,8.67,8.67,8.62,8.62,317600.0,6.9683,6.9683,6.9281,6.9281,317600.0
2008-05-08 10:20:00,8.62,8.69,8.62,8.69,396800.0,6.9281,6.9844,6.9281,6.9844,396800.0
2008-05-08 10:25:00,8.69,8.7,8.69,8.7,343600.0,6.9844,6.9924,6.9844,6.9924,343600.0
2008-05-08 10:30:00,8.7,8.7,8.68,8.68,147200.0,6.9924,6.9924,6.9763,6.9763,147200.0
2008-05-08 10:35:00,8.69,8.69,8.65,8.67,127600.0,6.9844,6.9844,6.9522,6.9683,127600.0
2008-05-08 10:40:00,8.67,8.71,8.67,8.68,125200.0,6.9683,7.0005,6.9683,6.9763,125200.0
2008-05-08 10:45:00,8.68,8.69,8.66,8.68,104800.0,6.9763,6.9844,6.9603,6.9763,104800.0
2008-05-08 10:50:00,8.68,8.7,8.68,8.7,132000.0,6.9763,6.9924,6.9763,6.9924,132000.0
2008-05-08 10:55:00,8.69,8.71,8.69,8.7,422000.0,6.9844,7.0005,6.9844,6.9924,422000.0
2008-05-08 11:00:00,8.7,8.73,8.7,8.72,258400.0,6.9924,7.0165,6.9924,7.0085,258400.0
2008-05-08 11:05:00,8.72,8.78,8.72,8.78,260800.0,7.0085,7.0567,7.0085,7.0567,260800.0
2008-05-08 11:10:00,8.78,8.82,8.78,8.82,195200.0,7.0567,7.0889,7.0567,7.0889,195200.0
2008-05-08 11:15:00,8.82,8.82,8.79,8.81,161600.0,7.0889,7.0889,7.0648,7.0808,161600.0
2008-05-08 11:20:00,8.8,8.86,8.8,8.84,249600.0,7.0728,7.121,7.0728,7.1049,249600.0
2008-05-08 11:25:00,8.83,8.85,8.83,8.84,137600.0,7.0969,7.113,7.0969,7.1049,137600.0
2008-05-08 11:30:00,8.85,8.85,8.79,8.79,340400.0,7.113,7.113,7.0648,7.0648,340400.0
2008-05-08 11:35:00,8.79,8.8,8.78,8.78,210800.0,7.0648,7.0728,7.0567,7.0567,210800.0
2008-05-08 11:40:00,8.78,8.78,8.75,8.75,175200.0,7.0567,7.0567,7.0326,7.0326,175200.0
2008-05-08 11:45:00,8.75,8.75,8.72,8.73,135200.0,7.0326,7.0326,7.0085,7.0165,135200.0
2008-05-08 11:50:00,8.73,8.75,8.71,8.74,300400.0,7.0165,7.0326,7.0005,7.0246,300400.0
2008-05-08 11:55:00,8.74,8.74,8.7,8.72,119200.0,7.0246,7.0246,6.9924,7.0085,119200.0
2008-05-08 12:00:00,8.72,8.74,8.71,8.74,134400.0,7.0085,7.0246,7.0005,7.0246,134400.0
2008-05-08 12:05:00,8.74,8.75,8.72,8.74,137200.0,7.0246,7.0326,7.0085,7.0246,137200.0
2008-05-08 12:10:00,8.74,8.74,8.72,8.72,152800.0,7.0246,7.0246,7.0085,7.0085,152800.0
2008-05-08 12:15:00,8.72,8.73,8.72,8.73,128400.0,7.0085,7.0165,7.0085,7.0165,128400.0
2008-05-08 12:20:00,8.72,8.73,8.72,8.72,66000.0,7.0085,7.0165,7.0085,7.0085,66000.0
2008-05-08 12:25:00,8.72,8.74,8.71,8.71,144000.0,7.0085,7.0246,7.0005,7.0005,144000.0
2008-05-08 12:30:00,8.71,8.71,8.68,8.69,279200.0,7.0005,7.0005,6.9763,6.9844,279200.0
2008-05-08 12:35:00,8.69,8.72,8.69,8.72,159600.0,6.9844,7.0085,6.9844,7.0085,159600.0
2008-05-08 12:40:00,8.72,8.72,8.71,8.72,80400.0,7.0085,7.0085,7.0005,7.0085,80400.0
2008-05-08 12:45:00,8.72,8.72,8.71,8.72,154400.0,7.0085,7.0085,7.0005,7.0085,154400.0
2008-05-08 12:50:00,8.72,8.72,8.72,8.72,37600.0,7.0085,7.0085,7.0085,7.0085,37600.0
2008-05-08 12:55:00,8.72,8.72,8.72,8.72,101600.0,7.0085,7.0085,7.0085,7.0085,101600.0
2008-05-08 13:00:00,8.72,8.75,8.72,8.73,120800.0,7.0085,7.0326,7.0085,7.0165,120800.0
2008-05-08 13:05:00,8.73,8.73,8.69,8.69,82800.0,7.0165,7.0165,6.9844,6.9844,82800.0
2008-05-08 13:10:00,8.69,8.7,8.68,8.68,158000.0,6.9844,6.9924,6.9763,6.9763,158000.0
2008-05-08 13:15:00,8.68,8.7,8.67,8.69,82800.0,6.9763,6.9924,6.9683,6.9844,82800.0
2008-05-08 13:20:00,8.69,8.73,8.69,8.73,103600.0,6.9844,7.0165,6.9844,7.0165,103600.0
2008-05-08 13:25:00,8.73,8.75,8.73,8.75,142000.0,7.0165,7.0326,7.0165,7.0326,142000.0
2008-05-08 13:30:00,8.75,8.77,8.75,8.75,89200.0,7.0326,7.0487,7.0326,7.0326,89200.0
2008-05-08 13:35:00,8.75,8.75,8.75,8.75,134000.0,7.0326,7.0326,7.0326,7.0326,134000.0
2008-05-08 13:40:00,8.75,8.77,8.74,8.77,158800.0,7.0326,7.0487,7.0246,7.0487,158800.0
2008-05-08 13:45:00,8.77,8.77,8.73,8.74,179200.0,7.0487,7.0487,7.0165,7.0246,179200.0
2008-05-08 13:50:00,8.74,8.79,8.74,8.79,206400.0,7.0246,7.0648,7.0246,7.0648,206400.0
2008-05-08 13:55:00,8.79,8.8,8.79,8.8,76800.0,7.0648,7.0728,7.0648,7.0728,76800.0
2008-05-08 14:00:00,8.8,8.8,8.78,8.78,88800.0,7.0728,7.0728,7.0567,7.0567,88800.0
2008-05-08 14:05:00,8.78,8.78,8.75,8.75,99200.0,7.0567,7.0567,7.0326,7.0326,99200.0
2008-05-08 14:10:00,8.75,8.75,8.74,8.74,100400.0,7.0326,7.0326,7.0246,7.0246,100400.0
2008-05-08 14:15:00,8.74,8.74,8.72,8.72,64000.0,7.0246,7.0246,7.0085,7.0085,64000.0
2008-05-08 14:20:00,8.72,8.74,8.71,8.73,157200.0,7.0085,7.0246,7.0005,7.0165,157200.0
2008-05-08 14:25:00,8.74,8.74,8.73,8.73,111200.0,7.0246,7.0246,7.0165,7.0165,111200.0
2008-05-08 14:30:00,8.73,8.75,8.73,8.74,122400.0,7.0165,7.0326,7.0165,7.0246,122400.0
2008-05-08 14:35:00,8.74,8.75,8.74,8.74,112800.0,7.0246,7.0326,7.0246,7.0246,112800.0
2008-05-08 14:40:00,8.74,8.75,8.71,8.71,75200.0,7.0246,7.0326,7.0005,7.0005,75200.0
2008-05-08 14:45:00,8.71,8.71,8.7,8.7,116000.0,7.0005,7.0005,6.9924,6.9924,116000.0
2008-05-08 14:50:00,8.7,8.71,8.7,8.71,154800.0,6.9924,7.0005,6.9924,7.0005,154800.0
2008-05-08 14:55:00,8.71,8.71,8.7,8.7,126800.0,7.0005,7.0005,6.9924,6.9924,126800.0
2008-05-08 15:00:00,8.7,8.71,8.7,8.71,184000.0,6.9924,7.0005,6.9924,7.0005,184000.0
2008-05-08 15:05:00,8.71,8.71,8.69,8.71,166800.0,7.0005,7.0005,6.9844,7.0005,166800.0
2008-05-08 15:10:00,8.71,8.72,8.71,8.72,168000.0,7.0005,7.0085,7.0005,7.0085,168000.0
2008-05-08 15:15:00,8.72,8.72,8.69,8.7,183200.0,7.0085,7.0085,6.9844,6.9924,183200.0
2008-05-08 15:20:00,8.7,8.71,8.69,8.7,368400.0,6.9924,7.0005,6.9844,6.9924,368400.0
2008-05-08 15:25:00,8.7,8.71,8.69,8.69,166800.0,6.9924,7.0005,6.9844,6.9844,166800.0
2008-05-08 15:30:00,8.69,8.7,8.69,8.69,143600.0,6.9844,6.9924,6.9844,6.9844,143600.0
2008-05-08 15:35:00,8.69,8.7,8.68,8.69,540800.0,6.9844,6.9924,6.9763,6.9844,540800.0
2008-05-08 15:40:00,8.69,8.69,8.65,8.67,307200.0,6.9844,6.9844,6.9522,6.9683,307200.0
2008-05-08 15:45:00,8.67,8.71,8.67,8.7,437600.0,6.9683,7.0005,6.9683,6.9924,437600.0
2008-05-08 15:50:00,8.7,8.71,8.66,8.66,340000.0,6.9924,7.0005,6.9603,6.9603,340000.0
2008-05-08 15:55:00,8.66,8.67,8.62,8.64,1165600.0,6.9603,6.9683,6.9281,6.9442,1165600.0
2008-05-09 09:30:00,8.58,8.62,8.57,8.61,88000.0,6.896,6.9281,6.8879,6.9201,88000.0
2008-05-09 09:35:00,8.61,8.66,8.6,8.66,96000.0,6.9201,6.9603,6.9121,6.9603,96000.0
2008-05-09 09:40:00,8.67,8.71,8.67,8.69,111200.0,6.9683,7.0005,6.9683,6.9844,111200.0
2008-05-09 09:45:00,8.69,8.72,8.67,8.71,126400.0,6.9844,7.0085,6.9683,7.0005,126400.0
2008-05-09 09:50:00,8.71,8.72,8.71,8.71,132400.0,7.0005,7.0085,7.0005,7.0005,132400.0
2008-05-09 09:55:00,8.72,8.72,8.65,8.65,156400.0,7.0085,7.0085,6.9522,6.9522,156400.0
2008-05-09 10:00:00,8.65,8.73,8.65,8.73,142800.0,6.9522,7.0165,6.9522,7.0165,142800.0
2008-05-09 10:05:00,8.73,8.74,8.71,8.74,195600.0,7.0165,7.0246,7.0005,7.0246,195600.0
2008-05-09 10:10:00,8.74,8.74,8.69,8.74,494800.0,7.0246,7.0246,6.9844,7.0246,494800.0
2008-05-09 10:15:00,8.73,8.74,8.72,8.73,308000.0,7.0165,7.0246,7.0085,7.0165,308000.0
2008-05-09 10:20:00,8.74,8.75,8.72,8.72,199600.0,7.0246,7.0326,7.0085,7.0085,199600.0
2008-05-09 10:25:00,8.73,8.74,8.72,8.74,330400.0,7.0165,7.0246,7.0085,7.0246,330400.0
2008-05-09 10:30:00,8.74,8.74,8.72,8.74,118400.0,7.0246,7.0246,7.0085,7.0246,118400.0
2008-05-09 10:35:00,8.74,8.77,8.74,8.76,168000.0,7.0246,7.0487,7.0246,7.0406,168000.0
2008-05-09 10:40:00,8.76,8.79,8.75,8.78,109600.0,7.0406,7.0648,7.0326,7.0567,109600.0
2008-05-09 10:45:00,8.78,8.83,8.78,8.81,242000.0,7.0567,7.0969,7.0567,7.0808,242000.0
2008-05-09 10:50:00,8.81,8.82,8.76,8.79,282000.0,7.0808,7.0889,7.0406,7.0648,282000.0
2008-05-09 10:55:00,8.79,8.79,8.75,8.75,512000.0,7.0648,7.0648,7.0326,7.0326,512000.0
2008-05-09 11:00:00,8.75,8.76,8.74,8.74,133600.0,7.0326,7.0406,7.0246,7.0246,133600.0
2008-05-09 11:05:00,8.74,8.76,8.74,8.75,111600.0,7.0246,7.0406,7.0246,7.0326,111600.0
2008-05-09 11:10:00,8.75,8.75,8.74,8.74,45600.0,7.0326,7.0326,7.0246,7.0246,45600.0
2008-05-09 11:15:00,8.74,8.75,8.72,8.75,104800.0,7.0246,7.0326,7.0085,7.0326,104800.0
2008-05-09 11:20:00,8.75,8.76,8.74,8.75,118000.0,7.0326,7.0406,7.0246,7.0326,118000.0
2008-05-09 11:25:00,8.75,8.75,8.75,8.75,90800.0,7.0326,7.0326,7.0326,7.0326,90800.0
2008-05-09 11:30:00,8.75,8.75,8.72,8.73,154400.0,7.0326,7.0326,7.0085,7.0165,154400.0
2008-05-09 11:35:00,8.73,8.75,8.73,8.74,72000.0,7.0165,7.0326,7.0165,7.0246,72000.0
2008-05-09 11:40:00,8.75,8.75,8.74,8.74,82800.0,7.0326,7.0326,7.0246,7.0246,82800.0
2008-05-09 11:45:00,8.74,8.75,8.74,8.74,20000.0,7.0246,7.0326,7.0246,7.0246,20000.0
2008-05-09 11:50:00,8.74,8.74,8.73,8.73,33200.0,7.0246,7.0246,7.0165,7.0165,33200.0
2008-05-09 11:55:00,8.73,8.74,8.73,8.74,44000.0,7.0165,7.0246,7.0165,7.0246,44000.0
2008-05-09 12:00:00,8.74,8.74,8.72,8.72,51600.0,7.0246,7.0246,7.0085,7.0085,51600.0
2008-05-09 12:05:00,8.72,8.72,8.71,8.71,39200.0,7.0085,7.0085,7.0005,7.0005,39200.0
2008-05-09 12:10:00,8.71,8.72,8.71,8.72,60400.0,7.0005,7.0085,7.0005,7.0085,60400.0
2008-05-09 12:15:00,8.72,8.72,8.72,8.72,17600.0,7.0085,7.0085,7.0085,7.0085,17600.0
2008-05-09 12:20:00,8.72,8.72,8.71,8.71,52800.0,7.0085,7.0085,7.0005,7.0005,52800.0
2008-05-09 12:25:00,8.71,8.72,8.71,8.72,39200.0,7.0005,7.0085,7.0005,7.0085,39200.0
2008-05-09 12:30:00,8.72,8.72,8.71,8.72,69600.0,7.0085,7.0085,7.0005,7.0085,69600.0
2008-05-09 12:35:00,8.72,8.75,8.72,8.75,71600.0,7.0085,7.0326,7.0085,7.0326,71600.0
2008-05-09 12:40:00,8.75,8.75,8.74,8.75,40000.0,7.0326,7.0326,7.0246,7.0326,40000.0
2008-05-09 12:45:00,8.75,8.76,8.74,8.75,65200.0,7.0326,7.0406,7.0246,7.0326,65200.0
2008-05-09 12:50:00,8.75,8.76,8.75,8.76,44400.0,7.0326,7.0406,7.0326,7.0406,44400.0
2008-05-09 12:55:00,8.76,8.76,8.75,8.76,57600.0,7.0406,7.0406,7.0326,7.0406,57600.0
2008-05-09 13:00:00,8.76,8.76,8.73,8.74,40000.0,7.0406,7.0406,7.0165,7.0246,40000.0
2008-05-09 13:05:00,8.74,8.75,8.74,8.75,80800.0,7.0246,7.0326,7.0246,7.0326,80800.0
2008-05-09 13:10:00,8.75,8.76,8.74,8.75,58800.0,7.0326,7.0406,7.0246,7.0326,58800.0
2008-05-09 13:15:00,8.75,8.75,8.74,8.75,94800.0,7.0326,7.0326,7.0246,7.0326,94800.0
2008-05-09 13:20:00,8.74,8.75,8.74,8.75,77600.0,7.0246,7.0326,7.0246,7.0326,77600.0
2008-05-09 13:25:00,8.75,8.76,8.74,8.75,204400.0,7.0326,7.0406,7.0246,7.0326,204400.0
2008-05-09 13:30:00,8.74,8.75,8.74,8.74,190400.0,7.0246,7.0326,7.0246,7.0246,190400.0
2008-05-09 13:35:00,8.74,8.75,8.74,8.75,216400.0,7.0246,7.0326,7.0246,7.0326,216400.0
2008-05-09 13:40:00,8.75,8.75,8.75,8.75,81200.0,7.0326,7.0326,7.0326,7.0326,81200.0
2008-05-09 13:45:00,8.75,8.75,8.74,8.74,38000.0,7.0326,7.0326,7.0246,7.0246,38000.0
2008-05-09 13:50:00,8.74,8.75,8.74,8.74,54400.0,7.0246,7.0326,7.0246,7.0246,54400.0
2008-05-09 13:55:00,8.74,8.77,8.74,8.76,57600.0,7.0246,7.0487,7.0246,7.0406,57600.0
2008-05-09 14:00:00,8.76,8.77,8.74,8.74,43600.0,7.0406,7.0487,7.0246,7.0246,43600.0
2008-05-09 14:05:00,8.75,8.75,8.73,8.74,189600.0,7.0326,7.0326,7.0165,7.0246,189600.0
2008-05-09 14:10:00,8.74,8.74,8.74,8.74,50000.0,7.0246,7.0246,7.0246,7.0246,50000.0
2008-05-09 14:15:00,8.74,8.75,8.74,8.74,148400.0,7.0246,7.0326,7.0246,7.0246,148400.0
2008-05-09 14:20:00,8.74,8.74,8.74,8.74,162800.0,7.0246,7.0246,7.0246,7.0246,162800.0
2008-05-09 14:25:00,8.74,8.75,8.74,8.74,122800.0,7.0246,7.0326,7.0246,7.0246,122800.0
2008-05-09 14:30:00,8.74,8.74,8.74,8.74,78000.0,7.0246,7.0246,7.0246,7.0246,78000.0
2008-05-09 14:35:00,8.74,8.75,8.74,8.75,117200.0,7.0246,7.0326,7.0246,7.0326,117200.0
2008-05-09 14:40:00,8.75,8.75,8.74,8.74,64400.0,7.0326,7.0326,7.0246,7.0246,64400.0
2008-05-09 14:45:00,8.74,8.74,8.72,8.72,172000.0,7.0246,7.0246,7.0085,7.0085,172000.0
2008-05-09 14:50:00,8.72,8.73,8.72,8.72,199200.0,7.0085,7.0165,7.0085,7.0085,199200.0
2008-05-09 14:55:00,8.72,8.73,8.72,8.73,182400.0,7.0085,7.0165,7.0085,7.0165,182400.0
2008-05-09 15:00:00,8.73,8.74,8.72,8.74,113600.0,7.0165,7.0246,7.0085,7.0246,113600.0
2008-05-09 15:05:00,8.74,8.74,8.74,8.74,66400.0,7.0246,7.0246,7.0246,7.0246,66400.0
2008-05-09 15:10:00,8.74,8.75,8.74,8.75,132800.0,7.0246,7.0326,7.0246,7.0326,132800.0
2008-05-09 15:15:00,8.75,8.75,8.74,8.75,124000.0,7.0326,7.0326,7.0246,7.0326,124000.0
2008-05-09 15:20:00,8.75,8.75,8.73,8.74,156000.0,7.0326,7.0326,7.0165,7.0246,156000.0
2008-05-09 15:25:00,8.74,8.76,8.74,8.74,249200.0,7.0246,7.0406,7.0246,7.0246,249200.0
2008-05-09 15:30:00,8.74,8.74,8.74,8.74,159200.0,7.0246,7.0246,7.0246,7.0246,159200.0
2008-05-09 15:35:00,8.74,8.75,8.74,8.74,243200.0,7.0246,7.0326,7.0246,7.0246,243200.0
2008-05-09 15:40:00,8.74,8.75,8.74,8.74,621600.0,7.0246,7.0326,7.0246,7.0246,621600.0
2008-05-09 15:45:00,8.74,8.74,8.72,8.74,214000.0,7.0246,7.0246,7.0085,7.0246,214000.0
2008-05-09 15:50:00,8.74,8.75,8.74,8.74,156800.0,7.0246,7.0326,7.0246,7.0246,156800.0
2008-05-09 15:55:00,8.74,8.74,8.72,8.74,244000.0,7.0246,7.0246,7.0085,7.0246,244000.0
2008-05-12 09:30:00,8.78,8.82,8.73,8.76,67600.0,7.0567,7.0889,7.0165,7.0406,67600.0
2008-05-12 09:35:00,8.75,8.78,8.74,8.76,86400.0,7.0326,7.0567,7.0246,7.0406,86400.0
2008-05-12 09:40:00,8.76,8.76,8.72,8.76,109200.0,7.0406,7.0406,7.0085,7.0406,109200.0
2008-05-12 09:45:00,8.76,8.76,8.71,8.72,90000.0,7.0406,7.0406,7.0005,7.0085,90000.0
2008-05-12 09:50:00,8.71,8.71,8.67,8.7,108400.0,7.0005,7.0005,6.9683,6.9924,108400.0
2008-05-12 09:55:00,8.7,8.71,8.69,8.71,74400.0,6.9924,7.0005,6.9844,7.0005,74400.0
2008-05-12 10:00:00,8.71,8.72,8.68,8.72,73600.0,7.0005,7.0085,6.9763,7.0085,73600.0
2008-05-12 10:05:00,8.72,8.72,8.69,8.69,96400.0,7.0085,7.0085,6.9844,6.9844,96400.0
2008-05-12 10:10:00,8.69,8.7,8.68,8.69,70800.0,6.9844,6.9924,6.9763,6.9844,70800.0
2008-05-12 10:15:00,8.69,8.71,8.69,8.7,60800.0,6.9844,7.0005,6.9844,6.9924,60800.0
2008-05-12 10:20:00,8.71,8.75,8.7,8.75,93600.0,7.0005,7.0326,6.9924,7.0326,93600.0
2008-05-12 10:25:00,8.74,8.74,8.71,8.71,97600.0,7.0246,7.0246,7.0005,7.0005,97600.0
2008-05-12 10:30:00,8.71,8.74,8.71,8.73,140400.0,7.0005,7.0246,7.0005,7.0165,140400.0
2008-05-12 10:35:00,8.72,8.76,8.72,8.76,108000.0,7.0085,7.0406,7.0085,7.0406,108000.0
2008-05-12 10:40:00,8.76,8.77,8.71,8.71,272800.0,7.0406,7.0487,7.0005,7.0005,272800.0
2008-05-12 10:45:00,8.72,8.75,8.71,8.73,59600.0,7.0085,7.0326,7.0005,7.0165,59600.0
2008-05-12 10:50:00,8.73,8.74,8.71,8.71,130400.0,7.0165,7.0246,7.0005,7.0005,130400.0
2008-05-12 10:55:00,8.71,8.72,8.68,8.7,72000.0,7.0005,7.0085,6.9763,6.9924,72000.0
2008-05-12 11:00:00,8.7,8.75,8.69,8.75,112400.0,6.9924,7.0326,6.9844,7.0326,112400.0
2008-05-12 11:05:00,8.74,8.75,8.73,8.73,71600.0,7.0246,7.0326,7.0165,7.0165,71600.0
2008-05-12 11:10:00,8.73,8.74,8.72,8.72,90000.0,7.0165,7.0246,7.0085,7.0085,90000.0
2008-05-12 11:15:00,8.72,8.74,8.71,8.72,190000.0,7.0085,7.0246,7.0005,7.0085,190000.0
2008-05-12 11:20:00,8.72,8.75,8.72,8.74,190800.0,7.0085,7.0326,7.0085,7.0246,190800.0
2008-05-12 11:25:00,8.74,8.75,8.74,8.75,97600.0,7.0246,7.0326,7.0246,7.0326,97600.0
2008-05-12 11:30:00,8.75,8.75,8.74,8.74,52400.0,7.0326,7.0326,7.0246,7.0246,52400.0
2008-05-12 11:35:00,8.74,8.77,8.74,8.77,63600.0,7.0246,7.0487,7.0246,7.0487,63600.0
2008-05-12 11:40:00,8.77,8.79,8.76,8.78,91200.0,7.0487,7.0648,7.0406,7.0567,91200.0
2008-05-12 11:45:00,8.78,8.82,8.78,8.82,63600.0,7.0567,7.0889,7.0567,7.0889,63600.0
2008-05-12 11:50:00,8.82,8.83,8.78,8.78,68800.0,7.0889,7.0969,7.0567,7.0567,68800.0
2008-05-12 11:55:00,8.79,8.79,8.77,8.78,43600.0,7.0648,7.0648,7.0487,7.0567,43600.0
2008-05-12 12:00:00,8.78,8.81,8.78,8.81,148400.0,7.0567,7.0808,7.0567,7.0808,148400.0
2008-05-12 12:05:00,8.81,8.82,8.8,8.82,76800.0,7.0808,7.0889,7.0728,7.0889,76800.0
2008-05-12 12:10:00,8.82,8.84,8.82,8.82,66000.0,7.0889,7.1049,7.0889,7.0889,66000.0
2008-05-12 12:15:00,8.82,8.84,8.81,8.83,87200.0,7.0889,7.1049,7.0808,7.0969,87200.0
2008-05-12 12:20:00,8.83,8.84,8.82,8.84,37600.0,7.0969,7.1049,7.0889,7.1049,37600.0
2008-05-12 12:25:00,8.83,8.86,8.83,8.85,51600.0,7.0969,7.121,7.0969,7.113,51600.0
2008-05-12 12:30:00,8.85,8.85,8.84,8.84,33200.0,7.113,7.113,7.1049,7.1049,33200.0
2008-05-12 12:35:00,8.84,8.85,8.83,8.85,71600.0,7.1049,7.113,7.0969,7.113,71600.0
2008-05-12 12:40:00,8.84,8.86,8.84,8.86,69200.0,7.1049,7.121,7.1049,7.121,69200.0
2008-05-12 12:45:00,8.86,8.87,8.86,8.86,64400.0,7.121,7.1291,7.121,7.121,64400.0
2008-05-12 12:50:00,8.86,8.87,8.86,8.87,48400.0,7.121,7.1291,7.121,7.1291,48400.0
2008-05-12 12:55:00,8.87,8.87,8.86,8.86,75200.0,7.1291,7.1291,7.121,7.121,75200.0
2008-05-12 13:00:00,8.86,8.86,8.84,8.84,79600.0,7.121,7.121,7.1049,7.1049,79600.0
2008-05-12 13:05:00,8.84,8.84,8.82,8.82,49600.0,7.1049,7.1049,7.0889,7.0889,49600.0
2008-05-12 13:10:00,8.82,8.83,8.82,8.83,59600.0,7.0889,7.0969,7.0889,7.0969,59600.0
2008-05-12 13:15:00,8.82,8.83,8.82,8.83,67200.0,7.0889,7.0969,7.0889,7.0969,67200.0
2008-05-12 13:20:00,8.83,8.84,8.83,8.84,40000.0,7.0969,7.1049,7.0969,7.1049,40000.0
2008-05-12 13:25:00,8.84,8.85,8.83,8.83,61600.0,7.1049,7.113,7.0969,7.0969,61600.0
2008-05-12 13:30:00,8.83,8.84,8.83,8.83,54800.0,7.0969,7.1049,7.0969,7.0969,54800.0
2008-05-12 13:35:00,8.83,8.85,8.82,8.84,85200.0,7.0969,7.113,7.0889,7.1049,85200.0
2008-05-12 13:40:00,8.84,8.86,8.84,8.85,49600.0,7.1049,7.121,7.1049,7.113,49600.0
2008-05-12 13:45:00,8.85,8.87,8.85,8.87,108800.0,7.113,7.1291,7.113,7.1291,108800.0
2008-05-12 13:50:00,8.87,8.87,8.86,8.86,56800.0,7.1291,7.1291,7.121,7.121,56800.0
2008-05-12 13:55:00,8.87,8.87,8.86,8.87,65200.0,7.1291,7.1291,7.121,7.1291,65200.0
2008-05-12 14:00:00,8.87,8.87,8.87,8.87,78400.0,7.1291,7.1291,7.1291,7.1291,78400.0
2008-05-12 14:05:00,8.87,8.88,8.87,8.88,139600.0,7.1291,7.1371,7.1291,7.1371,139600.0
2008-05-12 14:10:00,8.88,8.89,8.88,8.88,117200.0,7.1371,7.1451,7.1371,7.1371,117200.0
2008-05-12 14:15:00,8.88,8.9,8.88,8.9,68800.0,7.1371,7.1532,7.1371,7.1532,68800.0
2008-05-12 14:20:00,8.9,8.9,8.87,8.88,140000.0,7.1532,7.1532,7.1291,7.1371,140000.0
2008-05-12 14:25:00,8.88,8.92,8.88,8.92,146800.0,7.1371,7.1692,7.1371,7.1692,146800.0
2008-05-12 14:30:00,8.91,8.93,8.91,8.93,64800.0,7.1612,7.1773,7.1612,7.1773,64800.0
2008-05-12 14:35:00,8.93,8.94,8.92,8.92,110800.0,7.1773,7.1853,7.1692,7.1692,110800.0
2008-05-12 14:40:00,8.92,8.95,8.92,8.95,303200.0,7.1692,7.1934,7.1692,7.1934,303200.0
2008-05-12 14:45:00,8.95,8.95,8.94,8.95,612800.0,7.1934,7.1934,7.1853,7.1934,612800.0
2008-05-12 14:50:00,8.95,8.96,8.95,8.95,147200.0,7.1934,7.2014,7.1934,7.1934,147200.0
2008-05-12 14:55:00,8.95,8.95,8.92,8.93,103600.0,7.1934,7.1934,7.1692,7.1773,103600.0
2008-05-12 15:00:00,8.93,8.96,8.92,8.96,194800.0,7.1773,7.2014,7.1692,7.2014,194800.0
2008-05-12 15:05:00,8.96,8.96,8.93,8.94,176400.0,7.2014,7.2014,7.1773,7.1853,176400.0
2008-05-12 15:10:00,8.94,8.95,8.93,8.94,196400.0,7.1853,7.1934,7.1773,7.1853,196400.0
2008-05-12 15:15:00,8.94,8.96,8.94,8.95,202000.0,7.1853,7.2014,7.1853,7.1934,202000.0
2008-05-12 15:20:00,8.95,8.97,8.95,8.97,829600.0,7.1934,7.2094,7.1934,7.2094,829600.0
2008-05-12 15:25:00,8.97,8.97,8.93,8.96,241600.0,7.2094,7.2094,7.1773,7.2014,241600.0
2008-05-12 15:30:00,8.96,8.96,8.94,8.95,125600.0,7.2014,7.2014,7.1853,7.1934,125600.0
2008-05-12 15:35:00,8.95,8.97,8.95,8.96,136800.0,7.1934,7.2094,7.1934,7.2014,136800.0
2008-05-12 15:40:00,8.96,8.97,8.95,8.97,239600.0,7.2014,7.2094,7.1934,7.2094,239600.0
2008-05-12 15:45:00,8.97,8.98,8.95,8.97,369200.0,7.2094,7.2175,7.1934,7.2094,369200.0
2008-05-12 15:50:00,8.97,8.99,8.96,8.97,266400.0,7.2094,7.2255,7.2014,7.2094,266400.0
2008-05-12 15:55:00,8.97,8.98,8.95,8.96,373200.0,7.2094,7.2175,7.1934,7.2014,373200.0
2008-05-13 09:30:00,8.96,8.97,8.93,8.97,105200.0,7.2014,7.2094,7.1773,7.2094,105200.0
2008-05-13 09:35:00,8.97,9.0,8.97,8.99,89200.0,7.2094,7.2335,7.2094,7.2255,89200.0
2008-05-13 09:40:00,8.99,9.02,8.99,9.01,476000.0,7.2255,7.2496,7.2255,7.2416,476000.0
2008-05-13 09:45:00,9.02,9.05,8.99,8.99,203600.0,7.2496,7.2737,7.2255,7.2255,203600.0
2008-05-13 09:50:00,8.99,9.01,8.97,9.01,115600.0,7.2255,7.2416,7.2094,7.2416,115600.0
2008-05-13 09:55:00,9.01,9.01,8.98,8.99,200000.0,7.2416,7.2416,7.2175,7.2255,200000.0
2008-05-13 10:00:00,8.99,9.0,8.99,8.99,209200.0,7.2255,7.2335,7.2255,7.2255,209200.0
2008-05-13 10:05:00,8.99,8.99,8.94,8.97,410400.0,7.2255,7.2255,7.1853,7.2094,410400.0
2008-05-13 10:10:00,8.97,9.01,8.97,8.99,222400.0,7.2094,7.2416,7.2094,7.2255,222400.0
2008-05-13 10:15:00,8.99,9.0,8.99,9.0,185200.0,7.2255,7.2335,7.2255,7.2335,185200.0
2008-05-13 10:20:00,9.0,9.01,8.99,9.0,247600.0,7.2335,7.2416,7.2255,7.2335,247600.0
2008-05-13 10:25:00,9.0,9.02,8.99,8.99,232400.0,7.2335,7.2496,7.2255,7.2255,232400.0
2008-05-13 10:30:00,8.99,9.0,8.99,8.99,124800.0,7.2255,7.2335,7.2255,7.2255,124800.0
2008-05-13 10:35:00,8.99,9.0,8.99,8.99,143200.0,7.2255,7.2335,7.2255,7.2255,143200.0
2008-05-13 10:40:00,8.99,8.99,8.98,8.99,91200.0,7.2255,7.2255,7.2175,7.2255,91200.0
2008-05-13 10:45:00,8.99,8.99,8.96,8.97,164000.0,7.2255,7.2255,7.2014,7.2094,164000.0
2008-05-13 10:50:00,8.97,8.97,8.95,8.95,104400.0,7.2094,7.2094,7.1934,7.1934,104400.0
2008-05-13 10:55:00,8.95,8.97,8.95,8.97,120400.0,7.1934,7.2094,7.1934,7.2094,120400.0
2008-05-13 11:00:00,8.97,8.97,8.92,8.94,109600.0,7.2094,7.2094,7.1692,7.1853,109600.0
2008-05-13 11:05:00,8.94,8.99,8.94,8.98,108400.0,7.1853,7.2255,7.1853,7.2175,108400.0
2008-05-13 11:10:00,8.97,8.99,8.97,8.99,120400.0,7.2094,7.2255,7.2094,7.2255,120400.0
2008-05-13 11:15:00,8.99,9.0,8.98,8.98,118800.0,7.2255,7.2335,7.2175,7.2175,118800.0
2008-05-13 11:20:00,8.99,8.99,8.97,8.99,132400.0,7.2255,7.2255,7.2094,7.2255,132400.0
2008-05-13 11:25:00,8.99,9.0,8.98,8.99,83200.0,7.2255,7.2335,7.2175,7.2255,83200.0
2008-05-13 11:30:00,8.99,8.99,8.98,8.98,120800.0,7.2255,7.2255,7.2175,7.2175,120800.0
2008-05-13 11:35:00,8.98,8.99,8.96,8.96,119600.0,7.2175,7.2255,7.2014,7.2014,119600.0
2008-05-13 11:40:00,8.96,9.0,8.96,9.0,268800.0,7.2014,7.2335,7.2014,7.2335,268800.0
2008-05-13 11:45:00,9.0,9.0,8.99,8.99,266800.0,7.2335,7.2335,7.2255,7.2255,266800.0
2008-05-13 11:50:00,8.99,9.0,8.99,9.0,122800.0,7.2255,7.2335,7.2255,7.2335,122800.0
2008-05-13 11:55:00,9.0,9.0,8.99,9.0,118400.0,7.2335,7.2335,7.2255,7.2335,118400.0
2008-05-13 12:00:00,9.0,9.01,8.99,9.01,247200.0,7.2335,7.2416,7.2255,7.2416,247200.0
2008-05-13 12:05:00,9.01,9.05,9.0,9.02,220000.0,7.2416,7.2737,7.2335,7.2496,220000.0
2008-05-13 12:10:00,9.02,9.05,9.02,9.05,152800.0,7.2496,7.2737,7.2496,7.2737,152800.0
2008-05-13 12:15:00,9.05,9.06,9.05,9.06,78800.0,7.2737,7.2818,7.2737,7.2818,78800.0
2008-05-13 12:20:00,9.06,9.06,9.06,9.06,62000.0,7.2818,7.2818,7.2818,7.2818,62000.0
2008-05-13 12:25:00,9.06,9.09,9.06,9.07,173600.0,7.2818,7.3059,7.2818,7.2898,173600.0
2008-05-13 12:30:00,9.07,9.1,9.06,9.09,286800.0,7.2898,7.3139,7.2818,7.3059,286800.0
2008-05-13 12:35:00,9.1,9.1,9.04,9.04,215200.0,7.3139,7.3139,7.2657,7.2657,215200.0
2008-05-13 12:40:00,9.04,9.04,9.02,9.02,102400.0,7.2657,7.2657,7.2496,7.2496,102400.0
2008-05-13 12:45:00,9.01,9.02,8.98,8.99,87600.0,7.2416,7.2496,7.2175,7.2255,87600.0
2008-05-13 12:50:00,8.99,9.0,8.98,9.0,118800.0,7.2255,7.2335,7.2175,7.2335,118800.0
2008-05-13 12:55:00,8.99,9.0,8.99,9.0,49600.0,7.2255,7.2335,7.2255,7.2335,49600.0
2008-05-13 13:00:00,9.0,9.02,8.99,9.01,182000.0,7.2335,7.2496,7.2255,7.2416,182000.0
2008-05-13 13:05:00,9.01,9.02,9.0,9.0,102400.0,7.2416,7.2496,7.2335,7.2335,102400.0
2008-05-13 13:10:00,9.0,9.01,8.99,9.0,145200.0,7.2335,7.2416,7.2255,7.2335,145200.0
2008-05-13 13:15:00,9.0,9.0,8.99,9.0,94000.0,7.2335,7.2335,7.2255,7.2335,94000.0
2008-05-13 13:20:00,9.0,9.01,9.0,9.0,149600.0,7.2335,7.2416,7.2335,7.2335,149600.0
2008-05-13 13:25:00,9.0,9.01,9.0,9.01,145600.0,7.2335,7.2416,7.2335,7.2416,145600.0
2008-05-13 13:30:00,9.01,9.01,9.0,9.0,156800.0,7.2416,7.2416,7.2335,7.2335,156800.0
2008-05-13 13:35:00,9.0,9.0,8.98,8.99,107600.0,7.2335,7.2335,7.2175,7.2255,107600.0
2008-05-13 13:40:00,9.0,9.0,8.99,9.0,140000.0,7.2335,7.2335,7.2255,7.2335,140000.0
2008-05-13 13:45:00,9.0,9.01,9.0,9.01,85200.0,7.2335,7.2416,7.2335,7.2416,85200.0
2008-05-13 13:50:00,9.01,9.04,9.01,9.04,92400.0,7.2416,7.2657,7.2416,7.2657,92400.0
2008-05-13 13:55:00,9.03,9.04,9.01,9.01,110000.0,7.2577,7.2657,7.2416,7.2416,110000.0
2008-05-13 14:00:00,9.01,9.04,9.01,9.03,121200.0,7.2416,7.2657,7.2416,7.2577,121200.0
2008-05-13 14:05:00,9.03,9.07,9.03,9.07,214800.0,7.2577,7.2898,7.2577,7.2898,214800.0
2008-05-13 14:10:00,9.07,9.07,9.06,9.06,162000.0,7.2898,7.2898,7.2818,7.2818,162000.0
2008-05-13 14:15:00,9.06,9.07,9.06,9.06,70800.0,7.2818,7.2898,7.2818,7.2818,70800.0
2008-05-13 14:20:00,9.06,9.06,9.05,9.05,164800.0,7.2818,7.2818,7.2737,7.2737,164800.0
2008-05-13 14:25:00,9.05,9.06,9.05,9.06,200800.0,7.2737,7.2818,7.2737,7.2818,200800.0
2008-05-13 14:30:00,9.06,9.06,9.05,9.06,169200.0,7.2818,7.2818,7.2737,7.2818,169200.0
2008-05-13 14:35:00,9.06,9.06,9.06,9.06,184400.0,7.2818,7.2818,7.2818,7.2818,184400.0
2008-05-13 14:40:00,9.06,9.07,9.06,9.06,242400.0,7.2818,7.2898,7.2818,7.2818,242400.0
2008-05-13 14:45:00,9.06,9.07,9.06,9.07,152800.0,7.2818,7.2898,7.2818,7.2898,152800.0
2008-05-13 14:50:00,9.07,9.09,9.06,9.08,200800.0,7.2898,7.3059,7.2818,7.2978,200800.0
2008-05-13 14:55:00,9.08,9.11,9.08,9.1,290000.0,7.2978,7.322,7.2978,7.3139,290000.0
2008-05-13 15:00:00,9.1,9.1,9.1,9.1,133600.0,7.3139,7.3139,7.3139,7.3139,133600.0
2008-05-13 15:05:00,9.1,9.11,9.09,9.09,108800.0,7.3139,7.322,7.3059,7.3059,108800.0
2008-05-13 15:10:00,9.1,9.1,9.09,9.09,173200.0,7.3139,7.3139,7.3059,7.3059,173200.0
2008-05-13 15:15:00,9.09,9.09,9.08,9.08,136400.0,7.3059,7.3059,7.2978,7.2978,136400.0
2008-05-13 15:20:00,9.08,9.08,9.08,9.08,111200.0,7.2978,7.2978,7.2978,7.2978,111200.0
2008-05-13 15:25:00,9.08,9.08,9.07,9.07,244400.0,7.2978,7.2978,7.2898,7.2898,244400.0
2008-05-13 15:30:00,9.07,9.08,9.07,9.07,244000.0,7.2898,7.2978,7.2898,7.2898,244000.0
2008-05-13 15:35:00,9.07,9.08,9.07,9.08,270800.0,7.2898,7.2978,7.2898,7.2978,270800.0
2008-05-13 15:40:00,9.07,9.09,9.07,9.09,175600.0,7.2898,7.3059,7.2898,7.3059,175600.0
2008-05-13 15:45:00,9.09,9.1,9.09,9.1,232400.0,7.3059,7.3139,7.3059,7.3139,232400.0
2008-05-13 15:50:00,9.1,9.11,9.1,9.1,264400.0,7.3139,7.322,7.3139,7.3139,264400.0
2008-05-13 15:55:00,9.1,9.1,9.09,9.1,364000.0,7.3139,7.3139,7.3059,7.3139,364000.0
2008-05-14 09:30:00,9.1,9.1,9.03,9.08,57200.0,7.3139,7.3139,7.2577,7.2978,57200.0
2008-05-14 09:35:00,9.08,9.12,9.08,9.1,56000.0,7.2978,7.33,7.2978,7.3139,56000.0
2008-05-14 09:40:00,9.11,9.12,9.1,9.12,66000.0,7.322,7.33,7.3139,7.33,66000.0
2008-05-14 09:45:00,9.12,9.14,9.11,9.14,178800.0,7.33,7.3461,7.322,7.3461,178800.0
2008-05-14 09:50:00,9.14,9.14,9.12,9.12,53600.0,7.3461,7.3461,7.33,7.33,53600.0
2008-05-14 09:55:00,9.12,9.13,9.11,9.11,115600.0,7.33,7.338,7.322,7.322,115600.0
2008-05-14 10:00:00,9.11,9.14,9.11,9.14,121200.0,7.322,7.3461,7.322,7.3461,121200.0
2008-05-14 10:05:00,9.14,9.14,9.1,9.1,183200.0,7.3461,7.3461,7.3139,7.3139,183200.0
2008-05-14 10:10:00,9.1,9.1,9.06,9.06,100000.0,7.3139,7.3139,7.2818,7.2818,100000.0
2008-05-14 10:15:00,9.06,9.06,9.04,9.05,123200.0,7.2818,7.2818,7.2657,7.2737,123200.0
2008-05-14 10:20:00,9.05,9.05,9.03,9.05,159200.0,7.2737,7.2737,7.2577,7.2737,159200.0
2008-05-14 10:25:00,9.05,9.07,9.04,9.06,193200.0,7.2737,7.2898,7.2657,7.2818,193200.0
2008-05-14 10:30:00,9.05,9.08,9.03,9.05,144400.0,7.2737,7.2978,7.2577,7.2737,144400.0
2008-05-14 10:35:00,9.05,9.08,9.05,9.06,138400.0,7.2737,7.2978,7.2737,7.2818,138400.0
2008-05-14 10:40:00,9.06,9.06,9.05,9.06,106000.0,7.2818,7.2818,7.2737,7.2818,106000.0
2008-05-14 10:45:00,9.06,9.06,9.05,9.05,102000.0,7.2818,7.2818,7.2737,7.2737,102000.0
2008-05-14 10:50:00,9.05,9.06,9.05,9.05,52400.0,7.2737,7.2818,7.2737,7.2737,52400.0
2008-05-14 10:55:00,9.06,9.06,9.05,9.06,111600.0,7.2818,7.2818,7.2737,7.2818,111600.0
2008-05-14 11:00:00,9.06,9.06,9.05,9.06,84000.0,7.2818,7.2818,7.2737,7.2818,84000.0
2008-05-14 11:05:00,9.06,9.07,9.06,9.07,48400.0,7.2818,7.2898,7.2818,7.2898,48400.0
2008-05-14 11:10:00,9.07,9.08,9.03,9.03,137200.0,7.2898,7.2978,7.2577,7.2577,137200.0
2008-05-14 11:15:00,9.03,9.05,9.03,9.03,83200.0,7.2577,7.2737,7.2577,7.2577,83200.0
2008-05-14 11:20:00,9.04,9.06,9.03,9.05,68400.0,7.2657,7.2818,7.2577,7.2737,68400.0
2008-05-14 11:25:00,9.05,9.07,9.05,9.06,169200.0,7.2737,7.2898,7.2737,7.2818,169200.0
2008-05-14 11:30:00,9.06,9.07,9.06,9.06,118000.0,7.2818,7.2898,7.2818,7.2818,118000.0
2008-05-14 11:35:00,9.06,9.07,9.06,9.07,78800.0,7.2818,7.2898,7.2818,7.2898,78800.0
2008-05-14 11:40:00,9.07,9.07,9.05,9.05,84400.0,7.2898,7.2898,7.2737,7.2737,84400.0
2008-05-14 11:45:00,9.04,9.05,9.04,9.05,96800.0,7.2657,7.2737,7.2657,7.2737,96800.0
2008-05-14 11:50:00,9.05,9.05,9.02,9.02,193200.0,7.2737,7.2737,7.2496,7.2496,193200.0
2008-05-14 11:55:00,9.02,9.03,9.02,9.02,81600.0,7.2496,7.2577,7.2496,7.2496,81600.0
2008-05-14 12:00:00,9.02,9.02,9.02,9.02,60000.0,7.2496,7.2496,7.2496,7.2496,60000.0
2008-05-14 12:05:00,9.02,9.02,9.01,9.01,85600.0,7.2496,7.2496,7.2416,7.2416,85600.0
2008-05-14 12:10:00,9.01,9.01,9.0,9.0,180400.0,7.2416,7.2416,7.2335,7.2335,180400.0
2008-05-14 12:15:00,9.0,9.01,8.99,9.0,87200.0,7.2335,7.2416,7.2255,7.2335,87200.0
2008-05-14 12:20:00,9.0,9.02,9.0,9.02,63200.0,7.2335,7.2496,7.2335,7.2496,63200.0
2008-05-14 12:25:00,9.02,9.03,9.02,9.03,86800.0,7.2496,7.2577,7.2496,7.2577,86800.0
2008-05-14 12:30:00,9.03,9.03,9.02,9.03,69200.0,7.2577,7.2577,7.2496,7.2577,69200.0
2008-05-14 12:35:00,9.03,9.03,9.02,9.03,142800.0,7.2577,7.2577,7.2496,7.2577,142800.0
2008-05-14 12:40:00,9.02,9.04,9.02,9.04,78400.0,7.2496,7.2657,7.2496,7.2657,78400.0
2008-05-14 12:45:00,9.04,9.05,9.03,9.05,81600.0,7.2657,7.2737,7.2577,7.2737,81600.0
2008-05-14 12:50:00,9.05,9.05,9.05,9.05,128800.0,7.2737,7.2737,7.2737,7.2737,128800.0
2008-05-14 12:55:00,9.05,9.06,9.05,9.06,98400.0,7.2737,7.2818,7.2737,7.2818,98400.0
2008-05-14 13:00:00,9.06,9.06,9.06,9.06,118400.0,7.2818,7.2818,7.2818,7.2818,118400.0
2008-05-14 13:05:00,9.06,9.06,9.05,9.05,168400.0,7.2818,7.2818,7.2737,7.2737,168400.0
2008-05-14 13:10:00,9.05,9.05,9.05,9.05,129600.0,7.2737,7.2737,7.2737,7.2737,129600.0
2008-05-14 13:15:00,9.05,9.07,9.05,9.06,68800.0,7.2737,7.2898,7.2737,7.2818,68800.0
2008-05-14 13:20:00,9.06,9.07,9.06,9.06,76400.0,7.2818,7.2898,7.2818,7.2818,76400.0
2008-05-14 13:25:00,9.06,9.06,9.05,9.05,37200.0,7.2818,7.2818,7.2737,7.2737,37200.0
2008-05-14 13:30:00,9.05,9.05,9.04,9.05,89200.0,7.2737,7.2737,7.2657,7.2737,89200.0
2008-05-14 13:35:00,9.05,9.07,9.04,9.07,49200.0,7.2737,7.2898,7.2657,7.2898,49200.0
2008-05-14 13:40:00,9.07,9.08,9.07,9.07,69200.0,7.2898,7.2978,7.2898,7.2898,69200.0
2008-05-14 13:45:00,9.07,9.08,9.07,9.08,14000.0,7.2898,7.2978,7.2898,7.2978,14000.0
2008-05-14 13:50:00,9.08,9.09,9.08,9.08,25200.0,7.2978,7.3059,7.2978,7.2978,25200.0
2008-05-14 13:55:00,9.09,9.1,9.09,9.09,40000.0,7.3059,7.3139,7.3059,7.3059,40000.0
2008-05-14 14:00:00,9.09,9.1,9.09,9.09,66400.0,7.3059,7.3139,7.3059,7.3059,66400.0
2008-05-14 14:05:00,9.09,9.11,9.09,9.11,85600.0,7.3059,7.322,7.3059,7.322,85600.0
2008-05-14 14:10:00,9.11,9.12,9.11,9.12,86000.0,7.322,7.33,7.322,7.33,86000.0
2008-05-14 14:15:00,9.12,9.12,9.11,9.11,73200.0,7.33,7.33,7.322,7.322,73200.0
2008-05-14 14:20:00,9.11,9.11,9.1,9.1,56000.0,7.322,7.322,7.3139,7.3139,56000.0
2008-05-14 14:25:00,9.1,9.11,9.1,9.11,60000.0,7.3139,7.322,7.3139,7.322,60000.0
2008-05-14 14:30:00,9.11,9.13,9.11,9.13,95600.0,7.322,7.338,7.322,7.338,95600.0
2008-05-14 14:35:00,9.12,9.13,9.11,9.11,246400.0,7.33,7.338,7.322,7.322,246400.0
2008-05-14 14:40:00,9.11,9.13,9.1,9.12,180800.0,7.322,7.338,7.3139,7.33,180800.0
2008-05-14 14:45:00,9.13,9.13,9.12,9.13,65600.0,7.338,7.338,7.33,7.338,65600.0
2008-05-14 14:50:00,9.13,9.13,9.11,9.12,65600.0,7.338,7.338,7.322,7.33,65600.0
2008-05-14 14:55:00,9.11,9.11,9.1,9.1,40800.0,7.322,7.322,7.3139,7.3139,40800.0
2008-05-14 15:00:00,9.1,9.1,9.09,9.09,68000.0,7.3139,7.3139,7.3059,7.3059,68000.0
2008-05-14 15:05:00,9.1,9.1,9.07,9.07,121600.0,7.3139,7.3139,7.2898,7.2898,121600.0
2008-05-14 15:10:00,9.07,9.07,9.05,9.07,102400.0,7.2898,7.2898,7.2737,7.2898,102400.0
2008-05-14 15:15:00,9.07,9.08,9.06,9.07,83200.0,7.2898,7.2978,7.2818,7.2898,83200.0
2008-05-14 15:20:00,9.07,9.07,9.05,9.05,113200.0,7.2898,7.2898,7.2737,7.2737,113200.0
2008-05-14 15:25:00,9.05,9.06,9.05,9.06,106000.0,7.2737,7.2818,7.2737,7.2818,106000.0
2008-05-14 15:30:00,9.06,9.06,9.03,9.05,115200.0,7.2818,7.2818,7.2577,7.2737,115200.0
2008-05-14 15:35:00,9.05,9.05,9.02,9.02,143600.0,7.2737,7.2737,7.2496,7.2496,143600.0
2008-05-14 15:40:00,9.03,9.03,9.0,9.01,250000.0,7.2577,7.2577,7.2335,7.2416,250000.0
2008-05-14 15:45:00,9.01,9.02,9.0,9.02,125600.0,7.2416,7.2496,7.2335,7.2496,125600.0
2008-05-14 15:50:00,9.02,9.02,9.01,9.01,236000.0,7.2496,7.2496,7.2416,7.2416,236000.0
2008-05-14 15:55:00,9.02,9.02,8.99,8.99,511200.0,7.2496,7.2496,7.2255,7.2255,511200.0
2008-05-15 09:30:00,8.97,8.99,8.88,8.88,117600.0,7.2094,7.2255,7.1371,7.1371,117600.0
2008-05-15 09:35:00,8.89,8.93,8.88,8.93,104400.0,7.1451,7.1773,7.1371,7.1773,104400.0
2008-05-15 09:40:00,8.93,8.97,8.9,8.9,102800.0,7.1773,7.2094,7.1532,7.1532,102800.0
2008-05-15 09:45:00,8.9,8.97,8.88,8.95,123200.0,7.1532,7.2094,7.1371,7.1934,123200.0
2008-05-15 09:50:00,8.95,8.95,8.91,8.94,75600.0,7.1934,7.1934,7.1612,7.1853,75600.0
2008-05-15 09:55:00,8.94,8.98,8.93,8.97,77200.0,7.1853,7.2175,7.1773,7.2094,77200.0
2008-05-15 10:00:00,8.97,9.0,8.96,8.99,83600.0,7.2094,7.2335,7.2014,7.2255,83600.0
2008-05-15 10:05:00,8.99,9.02,8.97,9.02,48000.0,7.2255,7.2496,7.2094,7.2496,48000.0
2008-05-15 10:10:00,9.02,9.03,8.98,8.98,88400.0,7.2496,7.2577,7.2175,7.2175,88400.0
2008-05-15 10:15:00,8.98,9.03,8.98,9.03,31200.0,7.2175,7.2577,7.2175,7.2577,31200.0
2008-05-15 10:20:00,9.04,9.05,9.03,9.05,84800.0,7.2657,7.2737,7.2577,7.2737,84800.0
2008-05-15 10:25:00,9.06,9.07,9.04,9.04,63200.0,7.2818,7.2898,7.2657,7.2657,63200.0
2008-05-15 10:30:00,9.04,9.08,9.01,9.02,131200.0,7.2657,7.2978,7.2416,7.2496,131200.0
2008-05-15 10:35:00,9.01,9.05,9.01,9.05,91600.0,7.2416,7.2737,7.2416,7.2737,91600.0
2008-05-15 10:40:00,9.05,9.07,9.05,9.06,54800.0,7.2737,7.2898,7.2737,7.2818,54800.0
2008-05-15 10:45:00,9.06,9.08,9.06,9.06,47600.0,7.2818,7.2978,7.2818,7.2818,47600.0
2008-05-15 10:50:00,9.06,9.07,9.05,9.06,186400.0,7.2818,7.2898,7.2737,7.2818,186400.0
2008-05-15 10:55:00,9.06,9.07,9.06,9.07,52000.0,7.2818,7.2898,7.2818,7.2898,52000.0
2008-05-15 11:00:00,9.07,9.08,9.06,9.08,63600.0,7.2898,7.2978,7.2818,7.2978,63600.0
2008-05-15 11:05:00,9.08,9.08,9.06,9.06,45600.0,7.2978,7.2978,7.2818,7.2818,45600.0
2008-05-15 11:10:00,9.06,9.06,9.03,9.03,26800.0,7.2818,7.2818,7.2577,7.2577,26800.0
2008-05-15 11:15:00,9.03,9.04,8.99,8.99,84400.0,7.2577,7.2657,7.2255,7.2255,84400.0
2008-05-15 11:20:00,8.99,9.04,8.99,9.03,61600.0,7.2255,7.2657,7.2255,7.2577,61600.0
2008-05-15 11:25:00,9.03,9.03,9.02,9.03,15600.0,7.2577,7.2577,7.2496,7.2577,15600.0
2008-05-15 11:30:00,9.02,9.06,9.02,9.05,34000.0,7.2496,7.2818,7.2496,7.2737,34000.0
2008-05-15 11:35:00,9.04,9.05,9.04,9.04,16400.0,7.2657,7.2737,7.2657,7.2657,16400.0
2008-05-15 11:40:00,9.03,9.03,9.02,9.02,29200.0,7.2577,7.2577,7.2496,7.2496,29200.0
2008-05-15 11:45:00,9.02,9.05,9.02,9.05,38000.0,7.2496,7.2737,7.2496,7.2737,38000.0
2008-05-15 11:50:00,9.05,9.05,9.02,9.03,23200.0,7.2737,7.2737,7.2496,7.2577,23200.0
2008-05-15 11:55:00,9.03,9.04,9.03,9.04,22400.0,7.2577,7.2657,7.2577,7.2657,22400.0
2008-05-15 12:00:00,9.04,9.05,9.04,9.05,38000.0,7.2657,7.2737,7.2657,7.2737,38000.0
2008-05-15 12:05:00,9.05,9.09,9.05,9.08,56000.0,7.2737,7.3059,7.2737,7.2978,56000.0
2008-05-15 12:10:00,9.08,9.08,9.07,9.08,19600.0,7.2978,7.2978,7.2898,7.2978,19600.0
2008-05-15 12:15:00,9.08,9.09,9.08,9.09,29200.0,7.2978,7.3059,7.2978,7.3059,29200.0
2008-05-15 12:20:00,9.09,9.11,9.09,9.1,62400.0,7.3059,7.322,7.3059,7.3139,62400.0
2008-05-15 12:25:00,9.11,9.11,9.1,9.11,30000.0,7.322,7.322,7.3139,7.322,30000.0
2008-05-15 12:30:00,9.11,9.12,9.1,9.1,61200.0,7.322,7.33,7.3139,7.3139,61200.0
2008-05-15 12:35:00,9.1,9.11,9.08,9.1,59600.0,7.3139,7.322,7.2978,7.3139,59600.0
2008-05-15 12:40:00,9.1,9.11,9.1,9.11,44800.0,7.3139,7.322,7.3139,7.322,44800.0
2008-05-15 12:45:00,9.11,9.12,9.1,9.1,71600.0,7.322,7.33,7.3139,7.3139,71600.0
2008-05-15 12:50:00,9.1,9.1,9.09,9.09,41200.0,7.3139,7.3139,7.3059,7.3059,41200.0
2008-05-15 12:55:00,9.09,9.09,9.07,9.09,59200.0,7.3059,7.3059,7.2898,7.3059,59200.0
2008-05-15 13:00:00,9.09,9.12,9.08,9.12,48000.0,7.3059,7.33,7.2978,7.33,48000.0
2008-05-15 13:05:00,9.12,9.15,9.12,9.12,67200.0,7.33,7.3541,7.33,7.33,67200.0
2008-05-15 13:10:00,9.12,9.13,9.11,9.13,31200.0,7.33,7.338,7.322,7.338,31200.0
2008-05-15 13:15:00,9.13,9.13,9.12,9.13,37200.0,7.338,7.338,7.33,7.338,37200.0
2008-05-15 13:20:00,9.12,9.12,9.1,9.12,40000.0,7.33,7.33,7.3139,7.33,40000.0
2008-05-15 13:25:00,9.12,9.13,9.12,9.13,29200.0,7.33,7.338,7.33,7.338,29200.0
2008-05-15 13:30:00,9.13,9.14,9.12,9.13,27600.0,7.338,7.3461,7.33,7.338,27600.0
2008-05-15 13:35:00,9.13,9.14,9.11,9.11,92800.0,7.338,7.3461,7.322,7.322,92800.0
2008-05-15 13:40:00,9.11,9.12,9.1,9.12,123200.0,7.322,7.33,7.3139,7.33,123200.0
2008-05-15 13:45:00,9.12,9.14,9.11,9.13,51600.0,7.33,7.3461,7.322,7.338,51600.0
2008-05-15 13:50:00,9.13,9.13,9.11,9.11,38000.0,7.338,7.338,7.322,7.322,38000.0
2008-05-15 13:55:00,9.11,9.12,9.1,9.11,59600.0,7.322,7.33,7.3139,7.322,59600.0
2008-05-15 14:00:00,9.11,9.12,9.11,9.11,40400.0,7.322,7.33,7.322,7.322,40400.0
2008-05-15 14:05:00,9.11,9.14,9.11,9.14,69600.0,7.322,7.3461,7.322,7.3461,69600.0
2008-05-15 14:10:00,9.14,9.14,9.13,9.13,76800.0,7.3461,7.3461,7.338,7.338,76800.0
2008-05-15 14:15:00,9.13,9.13,9.12,9.12,42000.0,7.338,7.338,7.33,7.33,42000.0
2008-05-15 14:20:00,9.12,9.14,9.12,9.13,60000.0,7.33,7.3461,7.33,7.338,60000.0
2008-05-15 14:25:00,9.13,9.13,9.09,9.09,64800.0,7.338,7.338,7.3059,7.3059,64800.0
2008-05-15 14:30:00,9.09,9.12,9.09,9.11,78000.0,7.3059,7.33,7.3059,7.322,78000.0
2008-05-15 14:35:00,9.11,9.13,9.1,9.12,160800.0,7.322,7.338,7.3139,7.33,160800.0
2008-05-15 14:40:00,9.12,9.13,9.12,9.13,82800.0,7.33,7.338,7.33,7.338,82800.0
2008-05-15 14:45:00,9.13,9.14,9.13,9.13,110400.0,7.338,7.3461,7.338,7.338,110400.0
2008-05-15 14:50:00,9.13,9.15,9.13,9.15,128000.0,7.338,7.3541,7.338,7.3541,128000.0
2008-05-15 14:55:00,9.15,9.16,9.13,9.13,122400.0,7.3541,7.3621,7.338,7.338,122400.0
2008-05-15 15:00:00,9.13,9.15,9.13,9.15,251600.0,7.338,7.3541,7.338,7.3541,251600.0
2008-05-15 15:05:00,9.15,9.17,9.15,9.16,138000.0,7.3541,7.3702,7.3541,7.3621,138000.0
2008-05-15 15:10:00,9.16,9.18,9.15,9.17,185600.0,7.3621,7.3782,7.3541,7.3702,185600.0
2008-05-15 15:15:00,9.17,9.19,9.17,9.19,152800.0,7.3702,7.3862,7.3702,7.3862,152800.0
2008-05-15 15:20:00,9.19,9.2,9.18,9.19,206400.0,7.3862,7.3943,7.3782,7.3862,206400.0
2008-05-15 15:25:00,9.19,9.21,9.17,9.19,358800.0,7.3862,7.4023,7.3702,7.3862,358800.0
2008-05-15 15:30:00,9.19,9.2,9.15,9.15,597200.0,7.3862,7.3943,7.3541,7.3541,597200.0
2008-05-15 15:35:00,9.15,9.19,9.15,9.19,416800.0,7.3541,7.3862,7.3541,7.3862,416800.0
2008-05-15 15:40:00,9.19,9.21,9.19,9.21,235200.0,7.3862,7.4023,7.3862,7.4023,235200.0
2008-05-15 15:45:00,9.21,9.22,9.19,9.2,629600.0,7.4023,7.4104,7.3862,7.3943,629600.0
2008-05-15 15:50:00,9.2,9.22,9.19,9.19,454800.0,7.3943,7.4104,7.3862,7.3862,454800.0
2008-05-15 15:55:00,9.19,9.24,9.19,9.24,772000.0,7.3862,7.4264,7.3862,7.4264,772000.0
2008-05-16 09:30:00,9.11,9.12,9.08,9.1,1089600.0,7.322,7.33,7.2978,7.3139,1089600.0
2008-05-16 09:35:00,9.1,9.1,9.08,9.08,146000.0,7.3139,7.3139,7.2978,7.2978,146000.0
2008-05-16 09:40:00,9.08,9.08,8.98,8.98,238400.0,7.2978,7.2978,7.2175,7.2175,238400.0
2008-05-16 09:45:00,8.98,9.11,8.97,9.08,342000.0,7.2175,7.322,7.2094,7.2978,342000.0
2008-05-16 09:50:00,9.07,9.1,9.06,9.09,163200.0,7.2898,7.3139,7.2818,7.3059,163200.0
2008-05-16 09:55:00,9.09,9.09,8.97,8.99,318800.0,7.3059,7.3059,7.2094,7.2255,318800.0
2008-05-16 10:00:00,8.98,8.99,8.93,8.95,270800.0,7.2175,7.2255,7.1773,7.1934,270800.0
2008-05-16 10:05:00,8.94,8.94,8.9,8.93,208800.0,7.1853,7.1853,7.1532,7.1773,208800.0
2008-05-16 10:10:00,8.93,8.93,8.87,8.91,120000.0,7.1773,7.1773,7.1291,7.1612,120000.0
2008-05-16 10:15:00,8.91,8.93,8.91,8.92,60400.0,7.1612,7.1773,7.1612,7.1692,60400.0
2008-05-16 10:20:00,8.92,8.93,8.9,8.91,51200.0,7.1692,7.1773,7.1532,7.1612,51200.0
2008-05-16 10:25:00,8.92,8.96,8.92,8.96,183600.0,7.1692,7.2014,7.1692,7.2014,183600.0
2008-05-16 10:30:00,8.96,8.96,8.93,8.94,142800.0,7.2014,7.2014,7.1773,7.1853,142800.0
2008-05-16 10:35:00,8.94,8.95,8.92,8.95,87200.0,7.1853,7.1934,7.1692,7.1934,87200.0
2008-05-16 10:40:00,8.95,8.96,8.95,8.95,68000.0,7.1934,7.2014,7.1934,7.1934,68000.0
2008-05-16 10:45:00,8.95,8.96,8.92,8.93,146400.0,7.1934,7.2014,7.1692,7.1773,146400.0
2008-05-16 10:50:00,8.93,8.93,8.88,8.89,64800.0,7.1773,7.1773,7.1371,7.1451,64800.0
2008-05-16 10:55:00,8.88,8.91,8.88,8.89,63200.0,7.1371,7.1612,7.1371,7.1451,63200.0
2008-05-16 11:00:00,8.88,8.88,8.87,8.87,86800.0,7.1371,7.1371,7.1291,7.1291,86800.0
2008-05-16 11:05:00,8.87,8.88,8.87,8.88,96000.0,7.1291,7.1371,7.1291,7.1371,96000.0
2008-05-16 11:10:00,8.88,8.89,8.87,8.87,72000.0,7.1371,7.1451,7.1291,7.1291,72000.0
2008-05-16 11:15:00,8.87,8.87,8.86,8.86,58000.0,7.1291,7.1291,7.121,7.121,58000.0
2008-05-16 11:20:00,8.86,8.88,8.86,8.87,75600.0,7.121,7.1371,7.121,7.1291,75600.0
2008-05-16 11:25:00,8.87,8.87,8.86,8.86,117200.0,7.1291,7.1291,7.121,7.121,117200.0
2008-05-16 11:30:00,8.86,8.87,8.85,8.86,115200.0,7.121,7.1291,7.113,7.121,115200.0
2008-05-16 11:35:00,8.86,8.87,8.86,8.86,58800.0,7.121,7.1291,7.121,7.121,58800.0
2008-05-16 11:40:00,8.86,8.86,8.86,8.86,56800.0,7.121,7.121,7.121,7.121,56800.0
2008-05-16 11:45:00,8.86,8.88,8.86,8.88,58800.0,7.121,7.1371,7.121,7.1371,58800.0
2008-05-16 11:50:00,8.88,8.88,8.87,8.87,80400.0,7.1371,7.1371,7.1291,7.1291,80400.0
2008-05-16 11:55:00,8.88,8.88,8.87,8.87,153600.0,7.1371,7.1371,7.1291,7.1291,153600.0
2008-05-16 12:00:00,8.86,8.86,8.85,8.86,65200.0,7.121,7.121,7.113,7.121,65200.0
2008-05-16 12:05:00,8.86,8.86,8.84,8.85,69200.0,7.121,7.121,7.1049,7.113,69200.0
2008-05-16 12:10:00,8.85,8.86,8.84,8.85,62400.0,7.113,7.121,7.1049,7.113,62400.0
2008-05-16 12:15:00,8.85,8.87,8.84,8.87,72000.0,7.113,7.1291,7.1049,7.1291,72000.0
2008-05-16 12:20:00,8.87,8.87,8.86,8.87,54800.0,7.1291,7.1291,7.121,7.1291,54800.0
2008-05-16 12:25:00,8.87,8.88,8.87,8.88,37200.0,7.1291,7.1371,7.1291,7.1371,37200.0
2008-05-16 12:30:00,8.87,8.88,8.87,8.87,169600.0,7.1291,7.1371,7.1291,7.1291,169600.0
2008-05-16 12:35:00,8.87,8.87,8.86,8.87,58400.0,7.1291,7.1291,7.121,7.1291,58400.0
2008-05-16 12:40:00,8.87,8.87,8.86,8.86,86400.0,7.1291,7.1291,7.121,7.121,86400.0
2008-05-16 12:45:00,8.86,8.87,8.86,8.87,53200.0,7.121,7.1291,7.121,7.1291,53200.0
2008-05-16 12:50:00,8.87,8.87,8.86,8.86,124000.0,7.1291,7.1291,7.121,7.121,124000.0
2008-05-16 12:55:00,8.86,8.88,8.86,8.87,80400.0,7.121,7.1371,7.121,7.1291,80400.0
2008-05-16 13:00:00,8.87,8.88,8.86,8.88,103200.0,7.1291,7.1371,7.121,7.1371,103200.0
2008-05-16 13:05:00,8.88,8.88,8.87,8.87,98800.0,7.1371,7.1371,7.1291,7.1291,98800.0
2008-05-16 13:10:00,8.87,8.87,8.87,8.87,68400.0,7.1291,7.1291,7.1291,7.1291,68400.0
2008-05-16 13:15:00,8.87,8.87,8.85,8.86,119200.0,7.1291,7.1291,7.113,7.121,119200.0
2008-05-16 13:20:00,8.86,8.87,8.86,8.87,56400.0,7.121,7.1291,7.121,7.1291,56400.0
2008-05-16 13:25:00,8.87,8.87,8.85,8.85,142400.0,7.1291,7.1291,7.113,7.113,142400.0
2008-05-16 13:30:00,8.85,8.85,8.83,8.83,100000.0,7.113,7.113,7.0969,7.0969,100000.0
2008-05-16 13:35:00,8.83,8.83,8.81,8.82,79200.0,7.0969,7.0969,7.0808,7.0889,79200.0
2008-05-16 13:40:00,8.81,8.83,8.81,8.83,38000.0,7.0808,7.0969,7.0808,7.0969,38000.0
2008-05-16 13:45:00,8.83,8.83,8.81,8.82,60400.0,7.0969,7.0969,7.0808,7.0889,60400.0
2008-05-16 13:50:00,8.82,8.82,8.82,8.82,52400.0,7.0889,7.0889,7.0889,7.0889,52400.0
2008-05-16 13:55:00,8.83,8.85,8.83,8.84,66400.0,7.0969,7.113,7.0969,7.1049,66400.0
2008-05-16 14:00:00,8.83,8.85,8.83,8.84,39200.0,7.0969,7.113,7.0969,7.1049,39200.0
2008-05-16 14:05:00,8.84,8.85,8.84,8.85,42000.0,7.1049,7.113,7.1049,7.113,42000.0
2008-05-16 14:10:00,8.85,8.86,8.85,8.86,65600.0,7.113,7.121,7.113,7.121,65600.0
2008-05-16 14:15:00,8.86,8.86,8.85,8.85,58800.0,7.121,7.121,7.113,7.113,58800.0
2008-05-16 14:20:00,8.86,8.86,8.85,8.86,73600.0,7.121,7.121,7.113,7.121,73600.0
2008-05-16 14:25:00,8.85,8.85,8.84,8.85,105600.0,7.113,7.113,7.1049,7.113,105600.0
2008-05-16 14:30:00,8.85,8.85,8.84,8.85,72000.0,7.113,7.113,7.1049,7.113,72000.0
2008-05-16 14:35:00,8.85,8.85,8.84,8.84,108400.0,7.113,7.113,7.1049,7.1049,108400.0
2008-05-16 14:40:00,8.84,8.85,8.84,8.85,98400.0,7.1049,7.113,7.1049,7.113,98400.0
2008-05-16 14:45:00,8.85,8.86,8.85,8.86,83600.0,7.113,7.121,7.113,7.121,83600.0
2008-05-16 14:50:00,8.86,8.87,8.86,8.87,58400.0,7.121,7.1291,7.121,7.1291,58400.0
2008-05-16 14:55:00,8.87,8.88,8.86,8.87,123200.0,7.1291,7.1371,7.121,7.1291,123200.0
2008-05-16 15:00:00,8.87,8.87,8.85,8.87,102000.0,7.1291,7.1291,7.113,7.1291,102000.0
2008-05-16 15:05:00,8.87,8.88,8.87,8.88,105200.0,7.1291,7.1371,7.1291,7.1371,105200.0
2008-05-16 15:10:00,8.88,8.88,8.87,8.87,132400.0,7.1371,7.1371,7.1291,7.1291,132400.0
2008-05-16 15:15:00,8.87,8.88,8.87,8.87,103200.0,7.1291,7.1371,7.1291,7.1291,103200.0
2008-05-16 15:20:00,8.87,8.89,8.87,8.88,162800.0,7.1291,7.1451,7.1291,7.1371,162800.0
2008-05-16 15:25:00,8.88,8.88,8.87,8.87,122400.0,7.1371,7.1371,7.1291,7.1291,122400.0
2008-05-16 15:30:00,8.87,8.87,8.86,8.87,144400.0,7.1291,7.1291,7.121,7.1291,144400.0
2008-05-16 15:35:00,8.87,8.88,8.87,8.88,121600.0,7.1291,7.1371,7.1291,7.1371,121600.0
2008-05-16 15:40:00,8.88,8.89,8.88,8.88,120800.0,7.1371,7.1451,7.1371,7.1371,120800.0
2008-05-16 15:45:00,8.88,8.88,8.86,8.87,130400.0,7.1371,7.1371,7.121,7.1291,130400.0
2008-05-16 15:50:00,8.88,8.88,8.86,8.88,216800.0,7.1371,7.1371,7.121,7.1371,216800.0
2008-05-16 15:55:00,8.88,8.88,8.87,8.88,252000.0,7.1371,7.1371,7.1291,7.1371,252000.0
2008-05-19 09:30:00,8.9,8.91,8.85,8.85,48000.0,7.1532,7.1612,7.113,7.113,48000.0
2008-05-19 09:35:00,8.85,8.86,8.81,8.81,32000.0,7.113,7.121,7.0808,7.0808,32000.0
2008-05-19 09:40:00,8.81,8.85,8.8,8.84,72000.0,7.0808,7.113,7.0728,7.1049,72000.0
2008-05-19 09:45:00,8.83,8.85,8.8,8.8,58400.0,7.0969,7.113,7.0728,7.0728,58400.0
2008-05-19 09:50:00,8.8,8.85,8.79,8.84,82400.0,7.0728,7.113,7.0648,7.1049,82400.0
2008-05-19 09:55:00,8.84,8.87,8.81,8.87,64800.0,7.1049,7.1291,7.0808,7.1291,64800.0
2008-05-19 10:00:00,8.87,8.88,8.82,8.84,79200.0,7.1291,7.1371,7.0889,7.1049,79200.0
2008-05-19 10:05:00,8.84,8.87,8.82,8.84,146400.0,7.1049,7.1291,7.0889,7.1049,146400.0
2008-05-19 10:10:00,8.84,8.86,8.83,8.84,48400.0,7.1049,7.121,7.0969,7.1049,48400.0
2008-05-19 10:15:00,8.85,8.85,8.83,8.85,44400.0,7.113,7.113,7.0969,7.113,44400.0
2008-05-19 10:20:00,8.85,8.86,8.84,8.85,55600.0,7.113,7.121,7.1049,7.113,55600.0
2008-05-19 10:25:00,8.85,8.88,8.85,8.87,63600.0,7.113,7.1371,7.113,7.1291,63600.0
2008-05-19 10:30:00,8.87,8.88,8.87,8.88,60000.0,7.1291,7.1371,7.1291,7.1371,60000.0
2008-05-19 10:35:00,8.88,8.93,8.88,8.91,103200.0,7.1371,7.1773,7.1371,7.1612,103200.0
2008-05-19 10:40:00,8.91,8.91,8.87,8.87,76400.0,7.1612,7.1612,7.1291,7.1291,76400.0
2008-05-19 10:45:00,8.86,8.87,8.86,8.87,42800.0,7.121,7.1291,7.121,7.1291,42800.0
2008-05-19 10:50:00,8.86,8.88,8.85,8.87,50000.0,7.121,7.1371,7.113,7.1291,50000.0
2008-05-19 10:55:00,8.88,8.89,8.87,8.87,55200.0,7.1371,7.1451,7.1291,7.1291,55200.0
2008-05-19 11:00:00,8.87,8.87,8.86,8.87,26000.0,7.1291,7.1291,7.121,7.1291,26000.0
2008-05-19 11:05:00,8.88,8.88,8.87,8.88,36800.0,7.1371,7.1371,7.1291,7.1371,36800.0
2008-05-19 11:10:00,8.88,8.9,8.87,8.9,33600.0,7.1371,7.1532,7.1291,7.1532,33600.0
2008-05-19 11:15:00,8.9,8.95,8.9,8.94,71600.0,7.1532,7.1934,7.1532,7.1853,71600.0
2008-05-19 11:20:00,8.95,8.96,8.94,8.96,37600.0,7.1934,7.2014,7.1853,7.2014,37600.0
2008-05-19 11:25:00,8.96,8.97,8.95,8.95,34800.0,7.2014,7.2094,7.1934,7.1934,34800.0
2008-05-19 11:30:00,8.95,8.95,8.93,8.94,36400.0,7.1934,7.1934,7.1773,7.1853,36400.0
2008-05-19 11:35:00,8.94,8.95,8.93,8.95,37200.0,7.1853,7.1934,7.1773,7.1934,37200.0
2008-05-19 11:40:00,8.95,8.96,8.95,8.95,23200.0,7.1934,7.2014,7.1934,7.1934,23200.0
2008-05-19 11:45:00,8.95,8.95,8.94,8.94,34000.0,7.1934,7.1934,7.1853,7.1853,34000.0
2008-05-19 11:50:00,8.94,8.94,8.92,8.92,29200.0,7.1853,7.1853,7.1692,7.1692,29200.0
2008-05-19 11:55:00,8.92,8.92,8.91,8.92,25200.0,7.1692,7.1692,7.1612,7.1692,25200.0
2008-05-19 12:00:00,8.91,8.91,8.89,8.9,38400.0,7.1612,7.1612,7.1451,7.1532,38400.0
2008-05-19 12:05:00,8.9,8.91,8.9,8.9,72800.0,7.1532,7.1612,7.1532,7.1532,72800.0
2008-05-19 12:10:00,8.9,8.9,8.89,8.9,43600.0,7.1532,7.1532,7.1451,7.1532,43600.0
2008-05-19 12:15:00,8.9,8.9,8.89,8.9,58800.0,7.1532,7.1532,7.1451,7.1532,58800.0
2008-05-19 12:20:00,8.9,8.9,8.88,8.89,94000.0,7.1532,7.1532,7.1371,7.1451,94000.0
2008-05-19 12:25:00,8.89,8.89,8.88,8.88,34000.0,7.1451,7.1451,7.1371,7.1371,34000.0
2008-05-19 12:30:00,8.88,8.9,8.88,8.89,74000.0,7.1371,7.1532,7.1371,7.1451,74000.0
2008-05-19 12:35:00,8.89,8.89,8.88,8.88,60000.0,7.1451,7.1451,7.1371,7.1371,60000.0
2008-05-19 12:40:00,8.88,8.88,8.87,8.87,54000.0,7.1371,7.1371,7.1291,7.1291,54000.0
2008-05-19 12:45:00,8.87,8.88,8.87,8.88,39600.0,7.1291,7.1371,7.1291,7.1371,39600.0
2008-05-19 12:50:00,8.88,8.88,8.88,8.88,32800.0,7.1371,7.1371,7.1371,7.1371,32800.0
2008-05-19 12:55:00,8.88,8.88,8.87,8.88,52400.0,7.1371,7.1371,7.1291,7.1371,52400.0
2008-05-19 13:00:00,8.88,8.9,8.88,8.9,63200.0,7.1371,7.1532,7.1371,7.1532,63200.0
2008-05-19 13:05:00,8.89,8.92,8.89,8.89,103200.0,7.1451,7.1692,7.1451,7.1451,103200.0
2008-05-19 13:10:00,8.9,8.9,8.88,8.88,84400.0,7.1532,7.1532,7.1371,7.1371,84400.0
2008-05-19 13:15:00,8.88,8.89,8.87,8.88,27600.0,7.1371,7.1451,7.1291,7.1371,27600.0
2008-05-19 13:20:00,8.88,8.9,8.88,8.89,100400.0,7.1371,7.1532,7.1371,7.1451,100400.0
2008-05-19 13:25:00,8.89,8.91,8.89,8.9,117200.0,7.1451,7.1612,7.1451,7.1532,117200.0
2008-05-19 13:30:00,8.9,8.91,8.9,8.9,84400.0,7.1532,7.1612,7.1532,7.1532,84400.0
2008-05-19 13:35:00,8.9,8.9,8.89,8.89,45200.0,7.1532,7.1532,7.1451,7.1451,45200.0
2008-05-19 13:40:00,8.9,8.91,8.89,8.9,55200.0,7.1532,7.1612,7.1451,7.1532,55200.0
2008-05-19 13:45:00,8.9,8.92,8.9,8.91,38800.0,7.1532,7.1692,7.1532,7.1612,38800.0
2008-05-19 13:50:00,8.91,8.94,8.91,8.94,64400.0,7.1612,7.1853,7.1612,7.1853,64400.0
2008-05-19 13:55:00,8.94,8.94,8.88,8.88,170000.0,7.1853,7.1853,7.1371,7.1371,170000.0
2008-05-19 14:00:00,8.88,8.88,8.87,8.87,92400.0,7.1371,7.1371,7.1291,7.1291,92400.0
2008-05-19 14:05:00,8.87,8.87,8.85,8.85,87600.0,7.1291,7.1291,7.113,7.113,87600.0
2008-05-19 14:10:00,8.85,8.85,8.83,8.84,61600.0,7.113,7.113,7.0969,7.1049,61600.0
2008-05-19 14:15:00,8.84,8.84,8.8,8.84,117600.0,7.1049,7.1049,7.0728,7.1049,117600.0
2008-05-19 14:20:00,8.84,8.84,8.81,8.83,74400.0,7.1049,7.1049,7.0808,7.0969,74400.0
2008-05-19 14:25:00,8.83,8.83,8.79,8.81,59600.0,7.0969,7.0969,7.0648,7.0808,59600.0
2008-05-19 14:30:00,8.81,8.83,8.81,8.82,56400.0,7.0808,7.0969,7.0808,7.0889,56400.0
2008-05-19 14:35:00,8.82,8.83,8.81,8.83,66800.0,7.0889,7.0969,7.0808,7.0969,66800.0
2008-05-19 14:40:00,8.83,8.84,8.82,8.83,66800.0,7.0969,7.1049,7.0889,7.0969,66800.0
2008-05-19 14:45:00,8.83,8.84,8.81,8.81,96800.0,7.0969,7.1049,7.0808,7.0808,96800.0
2008-05-19 14:50:00,8.81,8.85,8.81,8.85,117200.0,7.0808,7.113,7.0808,7.113,117200.0
2008-05-19 14:55:00,8.85,8.85,8.83,8.84,56800.0,7.113,7.113,7.0969,7.1049,56800.0
2008-05-19 15:00:00,8.84,8.84,8.83,8.83,43200.0,7.1049,7.1049,7.0969,7.0969,43200.0
2008-05-19 15:05:00,8.83,8.84,8.83,8.84,55600.0,7.0969,7.1049,7.0969,7.1049,55600.0
2008-05-19 15:10:00,8.85,8.86,8.83,8.83,93600.0,7.113,7.121,7.0969,7.0969,93600.0
2008-05-19 15:15:00,8.84,8.84,8.81,8.83,78400.0,7.1049,7.1049,7.0808,7.0969,78400.0
2008-05-19 15:20:00,8.83,8.84,8.83,8.83,115600.0,7.0969,7.1049,7.0969,7.0969,115600.0
2008-05-19 15:25:00,8.83,8.84,8.83,8.84,113600.0,7.0969,7.1049,7.0969,7.1049,113600.0
2008-05-19 15:30:00,8.84,8.84,8.81,8.81,100800.0,7.1049,7.1049,7.0808,7.0808,100800.0
2008-05-19 15:35:00,8.81,8.81,8.79,8.79,98000.0,7.0808,7.0808,7.0648,7.0648,98000.0
2008-05-19 15:40:00,8.79,8.81,8.78,8.81,178400.0,7.0648,7.0808,7.0567,7.0808,178400.0
2008-05-19 15:45:00,8.81,8.81,8.8,8.81,345600.0,7.0808,7.0808,7.0728,7.0808,345600.0
2008-05-19 15:50:00,8.81,8.82,8.81,8.82,156800.0,7.0808,7.0889,7.0808,7.0889,156800.0
2008-05-19 15:55:00,8.82,8.82,8.78,8.8,317600.0,7.0889,7.0889,7.0567,7.0728,317600.0
2008-05-20 09:30:00,8.74,8.81,8.71,8.75,76400.0,7.0246,7.0808,7.0005,7.0326,76400.0
2008-05-20 09:35:00,8.75,8.76,8.72,8.76,78000.0,7.0326,7.0406,7.0085,7.0406,78000.0
2008-05-20 09:40:00,8.75,8.75,8.68,8.68,174000.0,7.0326,7.0326,6.9763,6.9763,174000.0
2008-05-20 09:45:00,8.68,8.73,8.68,8.71,137600.0,6.9763,7.0165,6.9763,7.0005,137600.0
2008-05-20 09:50:00,8.71,8.74,8.7,8.73,121600.0,7.0005,7.0246,6.9924,7.0165,121600.0
2008-05-20 09:55:00,8.73,8.73,8.67,8.68,91600.0,7.0165,7.0165,6.9683,6.9763,91600.0
2008-05-20 10:00:00,8.68,8.68,8.63,8.65,134800.0,6.9763,6.9763,6.9362,6.9522,134800.0
2008-05-20 10:05:00,8.65,8.66,8.63,8.65,124800.0,6.9522,6.9603,6.9362,6.9522,124800.0
2008-05-20 10:10:00,8.65,8.66,8.63,8.66,74000.0,6.9522,6.9603,6.9362,6.9603,74000.0
2008-05-20 10:15:00,8.66,8.68,8.65,8.68,196400.0,6.9603,6.9763,6.9522,6.9763,196400.0
2008-05-20 10:20:00,8.68,8.68,8.65,8.66,138400.0,6.9763,6.9763,6.9522,6.9603,138400.0
2008-05-20 10:25:00,8.65,8.68,8.65,8.66,95600.0,6.9522,6.9763,6.9522,6.9603,95600.0
2008-05-20 10:30:00,8.66,8.68,8.66,8.67,64800.0,6.9603,6.9763,6.9603,6.9683,64800.0
2008-05-20 10:35:00,8.66,8.68,8.66,8.68,54800.0,6.9603,6.9763,6.9603,6.9763,54800.0
2008-05-20 10:40:00,8.68,8.7,8.66,8.7,116800.0,6.9763,6.9924,6.9603,6.9924,116800.0
2008-05-20 10:45:00,8.7,8.71,8.68,8.68,159600.0,6.9924,7.0005,6.9763,6.9763,159600.0
2008-05-20 10:50:00,8.68,8.68,8.65,8.67,149600.0,6.9763,6.9763,6.9522,6.9683,149600.0
2008-05-20 10:55:00,8.67,8.68,8.64,8.66,139600.0,6.9683,6.9763,6.9442,6.9603,139600.0
2008-05-20 11:00:00,8.66,8.67,8.64,8.64,139200.0,6.9603,6.9683,6.9442,6.9442,139200.0
2008-05-20 11:05:00,8.64,8.65,8.58,8.59,126000.0,6.9442,6.9522,6.896,6.904,126000.0
2008-05-20 11:10:00,8.6,8.61,8.6,8.61,27200.0,6.9121,6.9201,6.9121,6.9201,27200.0
2008-05-20 11:15:00,8.61,8.64,8.61,8.63,57200.0,6.9201,6.9442,6.9201,6.9362,57200.0
2008-05-20 11:20:00,8.64,8.64,8.61,8.62,47600.0,6.9442,6.9442,6.9201,6.9281,47600.0
2008-05-20 11:25:00,8.63,8.63,8.62,8.63,28400.0,6.9362,6.9362,6.9281,6.9362,28400.0
2008-05-20 11:30:00,8.63,8.63,8.61,8.62,15600.0,6.9362,6.9362,6.9201,6.9281,15600.0
2008-05-20 11:35:00,8.62,8.63,8.61,8.63,52400.0,6.9281,6.9362,6.9201,6.9362,52400.0
2008-05-20 11:40:00,8.63,8.65,8.63,8.63,36000.0,6.9362,6.9522,6.9362,6.9362,36000.0
2008-05-20 11:45:00,8.64,8.65,8.62,8.62,28400.0,6.9442,6.9522,6.9281,6.9281,28400.0
2008-05-20 11:50:00,8.62,8.63,8.61,8.63,46000.0,6.9281,6.9362,6.9201,6.9362,46000.0
2008-05-20 11:55:00,8.63,8.66,8.63,8.65,37200.0,6.9362,6.9603,6.9362,6.9522,37200.0
2008-05-20 12:00:00,8.65,8.68,8.65,8.68,49200.0,6.9522,6.9763,6.9522,6.9763,49200.0
2008-05-20 12:05:00,8.68,8.69,8.67,8.68,31200.0,6.9763,6.9844,6.9683,6.9763,31200.0
2008-05-20 12:10:00,8.68,8.69,8.67,8.69,14000.0,6.9763,6.9844,6.9683,6.9844,14000.0
2008-05-20 12:15:00,8.69,8.7,8.69,8.69,31200.0,6.9844,6.9924,6.9844,6.9844,31200.0
2008-05-20 12:20:00,8.68,8.71,8.68,8.71,35200.0,6.9763,7.0005,6.9763,7.0005,35200.0
2008-05-20 12:25:00,8.71,8.71,8.69,8.7,30800.0,7.0005,7.0005,6.9844,6.9924,30800.0
2008-05-20 12:30:00,8.7,8.7,8.69,8.69,18400.0,6.9924,6.9924,6.9844,6.9844,18400.0
2008-05-20 12:35:00,8.69,8.7,8.68,8.69,72000.0,6.9844,6.9924,6.9763,6.9844,72000.0
2008-05-20 12:40:00,8.69,8.7,8.68,8.69,66000.0,6.9844,6.9924,6.9763,6.9844,66000.0
2008-05-20 12:45:00,8.69,8.7,8.69,8.69,14000.0,6.9844,6.9924,6.9844,6.9844,14000.0
2008-05-20 12:50:00,8.69,8.7,8.69,8.69,25200.0,6.9844,6.9924,6.9844,6.9844,25200.0
2008-05-20 12:55:00,8.69,8.69,8.68,8.68,60400.0,6.9844,6.9844,6.9763,6.9763,60400.0
2008-05-20 13:00:00,8.68,8.7,8.68,8.69,58800.0,6.9763,6.9924,6.9763,6.9844,58800.0
2008-05-20 13:05:00,8.69,8.7,8.68,8.68,36400.0,6.9844,6.9924,6.9763,6.9763,36400.0
2008-05-20 13:10:00,8.68,8.71,8.68,8.71,26800.0,6.9763,7.0005,6.9763,7.0005,26800.0
2008-05-20 13:15:00,8.71,8.71,8.69,8.71,15200.0,7.0005,7.0005,6.9844,7.0005,15200.0
2008-05-20 13:20:00,8.71,8.71,8.68,8.71,61200.0,7.0005,7.0005,6.9763,7.0005,61200.0
2008-05-20 13:25:00,8.71,8.73,8.71,8.72,72800.0,7.0005,7.0165,7.0005,7.0085,72800.0
2008-05-20 13:30:00,8.72,8.73,8.71,8.72,52800.0,7.0085,7.0165,7.0005,7.0085,52800.0
2008-05-20 13:35:00,8.72,8.72,8.71,8.71,54800.0,7.0085,7.0085,7.0005,7.0005,54800.0
2008-05-20 13:40:00,8.71,8.73,8.71,8.73,66400.0,7.0005,7.0165,7.0005,7.0165,66400.0
2008-05-20 13:45:00,8.73,8.74,8.72,8.74,125200.0,7.0165,7.0246,7.0085,7.0246,125200.0
2008-05-20 13:50:00,8.74,8.74,8.73,8.74,210400.0,7.0246,7.0246,7.0165,7.0246,210400.0
2008-05-20 13:55:00,8.74,8.74,8.71,8.72,104000.0,7.0246,7.0246,7.0005,7.0085,104000.0
2008-05-20 14:00:00,8.72,8.72,8.7,8.71,66000.0,7.0085,7.0085,6.9924,7.0005,66000.0
2008-05-20 14:05:00,8.71,8.72,8.68,8.7,93200.0,7.0005,7.0085,6.9763,6.9924,93200.0
2008-05-20 14:10:00,8.7,8.72,8.69,8.69,80400.0,6.9924,7.0085,6.9844,6.9844,80400.0
2008-05-20 14:15:00,8.69,8.69,8.65,8.66,56800.0,6.9844,6.9844,6.9522,6.9603,56800.0
2008-05-20 14:20:00,8.66,8.68,8.65,8.66,63600.0,6.9603,6.9763,6.9522,6.9603,63600.0
2008-05-20 14:25:00,8.65,8.66,8.65,8.66,72000.0,6.9522,6.9603,6.9522,6.9603,72000.0
2008-05-20 14:30:00,8.66,8.69,8.65,8.69,74800.0,6.9603,6.9844,6.9522,6.9844,74800.0
2008-05-20 14:35:00,8.69,8.71,8.69,8.7,59200.0,6.9844,7.0005,6.9844,6.9924,59200.0
2008-05-20 14:40:00,8.7,8.7,8.68,8.69,78800.0,6.9924,6.9924,6.9763,6.9844,78800.0
2008-05-20 14:45:00,8.69,8.69,8.65,8.65,93600.0,6.9844,6.9844,6.9522,6.9522,93600.0
2008-05-20 14:50:00,8.66,8.67,8.65,8.67,89600.0,6.9603,6.9683,6.9522,6.9683,89600.0
2008-05-20 14:55:00,8.67,8.67,8.65,8.66,65200.0,6.9683,6.9683,6.9522,6.9603,65200.0
2008-05-20 15:00:00,8.67,8.69,8.66,8.68,81600.0,6.9683,6.9844,6.9603,6.9763,81600.0
2008-05-20 15:05:00,8.68,8.71,8.68,8.7,52000.0,6.9763,7.0005,6.9763,6.9924,52000.0
2008-05-20 15:10:00,8.69,8.71,8.69,8.7,50800.0,6.9844,7.0005,6.9844,6.9924,50800.0
2008-05-20 15:15:00,8.7,8.71,8.68,8.7,86000.0,6.9924,7.0005,6.9763,6.9924,86000.0
2008-05-20 15:20:00,8.71,8.71,8.68,8.7,106800.0,7.0005,7.0005,6.9763,6.9924,106800.0
2008-05-20 15:25:00,8.7,8.71,8.69,8.71,70000.0,6.9924,7.0005,6.9844,7.0005,70000.0
2008-05-20 15:30:00,8.71,8.71,8.68,8.68,104800.0,7.0005,7.0005,6.9763,6.9763,104800.0
2008-05-20 15:35:00,8.68,8.7,8.67,8.7,178800.0,6.9763,6.9924,6.9683,6.9924,178800.0
2008-05-20 15:40:00,8.69,8.73,8.69,8.72,144800.0,6.9844,7.0165,6.9844,7.0085,144800.0
2008-05-20 15:45:00,8.72,8.74,8.72,8.72,187600.0,7.0085,7.0246,7.0085,7.0085,187600.0
2008-05-20 15:50:00,8.72,8.76,8.72,8.74,307600.0,7.0085,7.0406,7.0085,7.0246,307600.0
2008-05-20 15:55:00,8.74,8.74,8.71,8.72,259200.0,7.0246,7.0246,7.0005,7.0085,259200.0
2008-05-21 09:30:00,8.89,9.05,8.86,8.94,345200.0,7.1451,7.2737,7.121,7.1853,345200.0
2008-05-21 09:35:00,8.95,9.01,8.92,9.0,230400.0,7.1934,7.2416,7.1692,7.2335,230400.0
2008-05-21 09:40:00,9.0,9.04,8.94,8.95,178000.0,7.2335,7.2657,7.1853,7.1934,178000.0
2008-05-21 09:45:00,8.95,8.98,8.94,8.94,138000.0,7.1934,7.2175,7.1853,7.1853,138000.0
2008-05-21 09:50:00,8.93,8.94,8.89,8.89,172000.0,7.1773,7.1853,7.1451,7.1451,172000.0
2008-05-21 09:55:00,8.9,8.9,8.83,8.84,141200.0,7.1532,7.1532,7.0969,7.1049,141200.0
2008-05-21 10:00:00,8.84,8.87,8.82,8.87,168000.0,7.1049,7.1291,7.0889,7.1291,168000.0
2008-05-21 10:05:00,8.87,8.88,8.84,8.88,353600.0,7.1291,7.1371,7.1049,7.1371,353600.0
2008-05-21 10:10:00,8.88,8.98,8.88,8.94,248000.0,7.1371,7.2175,7.1371,7.1853,248000.0
2008-05-21 10:15:00,8.94,8.99,8.9,8.98,234000.0,7.1853,7.2255,7.1532,7.2175,234000.0
2008-05-21 10:20:00,8.99,9.01,8.91,8.97,218400.0,7.2255,7.2416,7.1612,7.2094,218400.0
2008-05-21 10:25:00,8.97,8.99,8.92,8.94,156000.0,7.2094,7.2255,7.1692,7.1853,156000.0
2008-05-21 10:30:00,8.94,8.94,8.86,8.88,260800.0,7.1853,7.1853,7.121,7.1371,260800.0
2008-05-21 10:35:00,8.88,8.9,8.86,8.89,126400.0,7.1371,7.1532,7.121,7.1451,126400.0
2008-05-21 10:40:00,8.89,8.9,8.88,8.9,172000.0,7.1451,7.1532,7.1371,7.1532,172000.0
2008-05-21 10:45:00,8.89,8.93,8.89,8.92,131600.0,7.1451,7.1773,7.1451,7.1692,131600.0
2008-05-21 10:50:00,8.91,8.91,8.86,8.87,109600.0,7.1612,7.1612,7.121,7.1291,109600.0
2008-05-21 10:55:00,8.87,8.88,8.85,8.85,137600.0,7.1291,7.1371,7.113,7.113,137600.0
2008-05-21 11:00:00,8.85,8.88,8.81,8.82,244800.0,7.113,7.1371,7.0808,7.0889,244800.0
2008-05-21 11:05:00,8.82,8.84,8.8,8.8,111200.0,7.0889,7.1049,7.0728,7.0728,111200.0
2008-05-21 11:10:00,8.8,8.8,8.76,8.78,125600.0,7.0728,7.0728,7.0406,7.0567,125600.0
2008-05-21 11:15:00,8.78,8.81,8.78,8.81,153200.0,7.0567,7.0808,7.0567,7.0808,153200.0
2008-05-21 11:20:00,8.81,8.82,8.81,8.81,128800.0,7.0808,7.0889,7.0808,7.0808,128800.0
2008-05-21 11:25:00,8.81,8.82,8.78,8.79,180000.0,7.0808,7.0889,7.0567,7.0648,180000.0
2008-05-21 11:30:00,8.79,8.8,8.79,8.79,125200.0,7.0648,7.0728,7.0648,7.0648,125200.0
2008-05-21 11:35:00,8.79,8.79,8.77,8.78,196400.0,7.0648,7.0648,7.0487,7.0567,196400.0
2008-05-21 11:40:00,8.79,8.79,8.77,8.77,69200.0,7.0648,7.0648,7.0487,7.0487,69200.0
2008-05-21 11:45:00,8.77,8.77,8.76,8.76,90400.0,7.0487,7.0487,7.0406,7.0406,90400.0
2008-05-21 11:50:00,8.76,8.77,8.76,8.77,76400.0,7.0406,7.0487,7.0406,7.0487,76400.0
2008-05-21 11:55:00,8.77,8.78,8.76,8.76,53200.0,7.0487,7.0567,7.0406,7.0406,53200.0
2008-05-21 12:00:00,8.76,8.76,8.74,8.74,174800.0,7.0406,7.0406,7.0246,7.0246,174800.0
2008-05-21 12:05:00,8.74,8.75,8.71,8.72,381600.0,7.0246,7.0326,7.0005,7.0085,381600.0
2008-05-21 12:10:00,8.72,8.72,8.71,8.72,711600.0,7.0085,7.0085,7.0005,7.0085,711600.0
2008-05-21 12:15:00,8.72,8.72,8.68,8.7,562000.0,7.0085,7.0085,6.9763,6.9924,562000.0
2008-05-21 12:20:00,8.7,8.7,8.69,8.7,78400.0,6.9924,6.9924,6.9844,6.9924,78400.0
2008-05-21 12:25:00,8.7,8.71,8.7,8.7,40400.0,6.9924,7.0005,6.9924,6.9924,40400.0
2008-05-21 12:30:00,8.71,8.72,8.69,8.7,382400.0,7.0005,7.0085,6.9844,6.9924,382400.0
2008-05-21 12:35:00,8.7,8.7,8.68,8.69,602400.0,6.9924,6.9924,6.9763,6.9844,602400.0
2008-05-21 12:40:00,8.69,8.74,8.69,8.74,94800.0,6.9844,7.0246,6.9844,7.0246,94800.0
2008-05-21 12:45:00,8.73,8.73,8.69,8.7,114800.0,7.0165,7.0165,6.9844,6.9924,114800.0
2008-05-21 12:50:00,8.71,8.71,8.7,8.71,52000.0,7.0005,7.0005,6.9924,7.0005,52000.0
2008-05-21 12:55:00,8.71,8.72,8.7,8.71,52400.0,7.0005,7.0085,6.9924,7.0005,52400.0
2008-05-21 13:00:00,8.71,8.71,8.67,8.67,222800.0,7.0005,7.0005,6.9683,6.9683,222800.0
2008-05-21 13:05:00,8.67,8.67,8.61,8.63,164800.0,6.9683,6.9683,6.9201,6.9362,164800.0
2008-05-21 13:10:00,8.63,8.65,8.63,8.64,200400.0,6.9362,6.9522,6.9362,6.9442,200400.0
2008-05-21 13:15:00,8.64,8.65,8.63,8.64,341200.0,6.9442,6.9522,6.9362,6.9442,341200.0
2008-05-21 13:20:00,8.64,8.65,8.64,8.65,41200.0,6.9442,6.9522,6.9442,6.9522,41200.0
2008-05-21 13:25:00,8.65,8.65,8.55,8.56,235200.0,6.9522,6.9522,6.8719,6.8799,235200.0
2008-05-21 13:30:00,8.56,8.58,8.56,8.58,106400.0,6.8799,6.896,6.8799,6.896,106400.0
2008-05-21 13:35:00,8.58,8.59,8.58,8.59,102000.0,6.896,6.904,6.896,6.904,102000.0
2008-05-21 13:40:00,8.59,8.6,8.59,8.6,350800.0,6.904,6.9121,6.904,6.9121,350800.0
2008-05-21 13:45:00,8.6,8.62,8.6,8.61,309200.0,6.9121,6.9281,6.9121,6.9201,309200.0
2008-05-21 13:50:00,8.62,8.62,8.61,8.62,512400.0,6.9281,6.9281,6.9201,6.9281,512400.0
2008-05-21 13:55:00,8.62,8.64,8.61,8.62,613200.0,6.9281,6.9442,6.9201,6.9281,613200.0
2008-05-21 14:00:00,8.62,8.63,8.61,8.62,168000.0,6.9281,6.9362,6.9201,6.9281,168000.0
2008-05-21 14:05:00,8.62,8.65,8.62,8.63,116000.0,6.9281,6.9522,6.9281,6.9362,116000.0
2008-05-21 14:10:00,8.63,8.64,8.61,8.64,171600.0,6.9362,6.9442,6.9201,6.9442,171600.0
2008-05-21 14:15:00,8.64,8.66,8.63,8.63,243200.0,6.9442,6.9603,6.9362,6.9362,243200.0
2008-05-21 14:20:00,8.63,8.65,8.62,8.65,153200.0,6.9362,6.9522,6.9281,6.9522,153200.0
2008-05-21 14:25:00,8.64,8.65,8.61,8.65,199200.0,6.9442,6.9522,6.9201,6.9522,199200.0
2008-05-21 14:30:00,8.64,8.65,8.63,8.63,370000.0,6.9442,6.9522,6.9362,6.9362,370000.0
2008-05-21 14:35:00,8.63,8.64,8.63,8.64,428400.0,6.9362,6.9442,6.9362,6.9442,428400.0
2008-05-21 14:40:00,8.64,8.64,8.6,8.61,346400.0,6.9442,6.9442,6.9121,6.9201,346400.0
2008-05-21 14:45:00,8.61,8.61,8.56,8.57,448000.0,6.9201,6.9201,6.8799,6.8879,448000.0
2008-05-21 14:50:00,8.57,8.58,8.53,8.54,240000.0,6.8879,6.896,6.8558,6.8638,240000.0
2008-05-21 14:55:00,8.54,8.58,8.54,8.58,172800.0,6.8638,6.896,6.8638,6.896,172800.0
2008-05-21 15:00:00,8.58,8.6,8.58,8.59,116000.0,6.896,6.9121,6.896,6.904,116000.0
2008-05-21 15:05:00,8.59,8.59,8.56,8.58,116800.0,6.904,6.904,6.8799,6.896,116800.0
2008-05-21 15:10:00,8.58,8.58,8.56,8.58,286800.0,6.896,6.896,6.8799,6.896,286800.0
2008-05-21 15:15:00,8.58,8.58,8.55,8.57,283200.0,6.896,6.896,6.8719,6.8879,283200.0
2008-05-21 15:20:00,8.57,8.57,8.55,8.55,191600.0,6.8879,6.8879,6.8719,6.8719,191600.0
2008-05-21 15:25:00,8.55,8.56,8.52,8.54,328400.0,6.8719,6.8799,6.8478,6.8638,328400.0
2008-05-21 15:30:00,8.54,8.56,8.54,8.56,250800.0,6.8638,6.8799,6.8638,6.8799,250800.0
2008-05-21 15:35:00,8.56,8.56,8.55,8.55,577200.0,6.8799,6.8799,6.8719,6.8719,577200.0
2008-05-21 15:40:00,8.55,8.55,8.5,8.5,152000.0,6.8719,6.8719,6.8317,6.8317,152000.0
2008-05-21 15:45:00,8.5,8.57,8.5,8.56,246800.0,6.8317,6.8879,6.8317,6.8799,246800.0
2008-05-21 15:50:00,8.56,8.56,8.52,8.52,350400.0,6.8799,6.8799,6.8478,6.8478,350400.0
2008-05-21 15:55:00,8.52,8.54,8.52,8.53,552800.0,6.8478,6.8638,6.8478,6.8558,552800.0
2008-05-22 09:30:00,8.91,8.99,8.78,8.85,768400.0,7.1612,7.2255,7.0567,7.113,768400.0
2008-05-22 09:35:00,8.85,8.87,8.82,8.85,199200.0,7.113,7.1291,7.0889,7.113,199200.0
2008-05-22 09:40:00,8.84,8.89,8.84,8.85,250400.0,7.1049,7.1451,7.1049,7.113,250400.0
2008-05-22 09:45:00,8.86,8.88,8.83,8.88,505200.0,7.121,7.1371,7.0969,7.1371,505200.0
2008-05-22 09:50:00,8.88,8.9,8.82,8.86,333200.0,7.1371,7.1532,7.0889,7.121,333200.0
2008-05-22 09:55:00,8.86,8.86,8.82,8.83,594800.0,7.121,7.121,7.0889,7.0969,594800.0
2008-05-22 10:00:00,8.84,8.86,8.82,8.86,224400.0,7.1049,7.121,7.0889,7.121,224400.0
2008-05-22 10:05:00,8.86,8.87,8.86,8.86,266400.0,7.121,7.1291,7.121,7.121,266400.0
2008-05-22 10:10:00,8.86,8.86,8.85,8.85,303200.0,7.121,7.121,7.113,7.113,303200.0
2008-05-22 10:15:00,8.85,8.86,8.78,8.84,284800.0,7.113,7.121,7.0567,7.1049,284800.0
2008-05-22 10:20:00,8.84,8.86,8.8,8.84,282800.0,7.1049,7.121,7.0728,7.1049,282800.0
2008-05-22 10:25:00,8.84,8.9,8.84,8.89,215200.0,7.1049,7.1532,7.1049,7.1451,215200.0
2008-05-22 10:30:00,8.89,8.95,8.89,8.93,294800.0,7.1451,7.1934,7.1451,7.1773,294800.0
2008-05-22 10:35:00,8.93,8.96,8.92,8.92,159600.0,7.1773,7.2014,7.1692,7.1692,159600.0
2008-05-22 10:40:00,8.92,8.95,8.92,8.93,328000.0,7.1692,7.1934,7.1692,7.1773,328000.0
2008-05-22 10:45:00,8.94,8.95,8.9,8.95,187200.0,7.1853,7.1934,7.1532,7.1934,187200.0
2008-05-22 10:50:00,8.95,8.95,8.9,8.9,189200.0,7.1934,7.1934,7.1532,7.1532,189200.0
2008-05-22 10:55:00,8.91,8.94,8.91,8.93,95200.0,7.1612,7.1853,7.1612,7.1773,95200.0
2008-05-22 11:00:00,8.92,8.94,8.92,8.93,109200.0,7.1692,7.1853,7.1692,7.1773,109200.0
2008-05-22 11:05:00,8.93,8.94,8.9,8.92,158800.0,7.1773,7.1853,7.1532,7.1692,158800.0
2008-05-22 11:10:00,8.92,8.94,8.92,8.92,120800.0,7.1692,7.1853,7.1692,7.1692,120800.0
2008-05-22 11:15:00,8.92,8.92,8.89,8.91,93600.0,7.1692,7.1692,7.1451,7.1612,93600.0
2008-05-22 11:20:00,8.9,8.93,8.9,8.92,78000.0,7.1532,7.1773,7.1532,7.1692,78000.0
2008-05-22 11:25:00,8.93,8.93,8.91,8.91,120400.0,7.1773,7.1773,7.1612,7.1612,120400.0
2008-05-22 11:30:00,8.91,8.92,8.88,8.89,150400.0,7.1612,7.1692,7.1371,7.1451,150400.0
2008-05-22 11:35:00,8.89,8.91,8.88,8.91,82800.0,7.1451,7.1612,7.1371,7.1612,82800.0
2008-05-22 11:40:00,8.9,8.92,8.87,8.87,143200.0,7.1532,7.1692,7.1291,7.1291,143200.0
2008-05-22 11:45:00,8.87,8.9,8.87,8.89,148000.0,7.1291,7.1532,7.1291,7.1451,148000.0
2008-05-22 11:50:00,8.89,8.92,8.88,8.9,242400.0,7.1451,7.1692,7.1371,7.1532,242400.0
2008-05-22 11:55:00,8.9,8.9,8.88,8.89,142000.0,7.1532,7.1532,7.1371,7.1451,142000.0
2008-05-22 12:00:00,8.9,8.9,8.86,8.87,329600.0,7.1532,7.1532,7.121,7.1291,329600.0
2008-05-22 12:05:00,8.88,8.89,8.87,8.88,179200.0,7.1371,7.1451,7.1291,7.1371,179200.0
2008-05-22 12:10:00,8.87,8.91,8.87,8.88,63600.0,7.1291,7.1612,7.1291,7.1371,63600.0
2008-05-22 12:15:00,8.89,8.91,8.89,8.9,194000.0,7.1451,7.1612,7.1451,7.1532,194000.0
2008-05-22 12:20:00,8.89,8.94,8.89,8.93,99200.0,7.1451,7.1853,7.1451,7.1773,99200.0
2008-05-22 12:25:00,8.93,8.94,8.93,8.93,87200.0,7.1773,7.1853,7.1773,7.1773,87200.0
2008-05-22 12:30:00,8.93,8.94,8.93,8.94,72000.0,7.1773,7.1853,7.1773,7.1853,72000.0
2008-05-22 12:35:00,8.94,8.97,8.94,8.97,120800.0,7.1853,7.2094,7.1853,7.2094,120800.0
2008-05-22 12:40:00,8.97,9.0,8.97,8.99,118800.0,7.2094,7.2335,7.2094,7.2255,118800.0
2008-05-22 12:45:00,8.99,9.02,8.99,8.99,176800.0,7.2255,7.2496,7.2255,7.2255,176800.0
2008-05-22 12:50:00,8.99,8.99,8.97,8.98,42000.0,7.2255,7.2255,7.2094,7.2175,42000.0
2008-05-22 12:55:00,8.99,8.99,8.98,8.98,48000.0,7.2255,7.2255,7.2175,7.2175,48000.0
2008-05-22 13:00:00,8.97,9.01,8.97,9.01,60400.0,7.2094,7.2416,7.2094,7.2416,60400.0
2008-05-22 13:05:00,9.0,9.01,9.0,9.01,87600.0,7.2335,7.2416,7.2335,7.2416,87600.0
2008-05-22 13:10:00,9.01,9.01,9.0,9.0,85200.0,7.2416,7.2416,7.2335,7.2335,85200.0
2008-05-22 13:15:00,9.0,9.02,9.0,9.01,177200.0,7.2335,7.2496,7.2335,7.2416,177200.0
2008-05-22 13:20:00,9.01,9.01,8.99,9.0,65600.0,7.2416,7.2416,7.2255,7.2335,65600.0
2008-05-22 13:25:00,9.0,9.01,8.99,8.99,41200.0,7.2335,7.2416,7.2255,7.2255,41200.0
2008-05-22 13:30:00,8.99,8.99,8.97,8.97,45200.0,7.2255,7.2255,7.2094,7.2094,45200.0
2008-05-22 13:35:00,8.98,9.01,8.98,9.0,114400.0,7.2175,7.2416,7.2175,7.2335,114400.0
2008-05-22 13:40:00,9.0,9.0,8.99,9.0,52800.0,7.2335,7.2335,7.2255,7.2335,52800.0
2008-05-22 13:45:00,9.0,9.0,8.99,8.99,121600.0,7.2335,7.2335,7.2255,7.2255,121600.0
2008-05-22 13:50:00,8.99,8.99,8.96,8.97,140400.0,7.2255,7.2255,7.2014,7.2094,140400.0
2008-05-22 13:55:00,8.97,8.97,8.95,8.95,69600.0,7.2094,7.2094,7.1934,7.1934,69600.0
2008-05-22 14:00:00,8.95,8.97,8.94,8.95,139600.0,7.1934,7.2094,7.1853,7.1934,139600.0
2008-05-22 14:05:00,8.95,8.96,8.93,8.94,124000.0,7.1934,7.2014,7.1773,7.1853,124000.0
2008-05-22 14:10:00,8.94,8.95,8.92,8.92,87600.0,7.1853,7.1934,7.1692,7.1692,87600.0
2008-05-22 14:15:00,8.92,8.95,8.9,8.92,131600.0,7.1692,7.1934,7.1532,7.1692,131600.0
2008-05-22 14:20:00,8.92,8.92,8.89,8.91,123600.0,7.1692,7.1692,7.1451,7.1612,123600.0
2008-05-22 14:25:00,8.91,8.92,8.88,8.89,109600.0,7.1612,7.1692,7.1371,7.1451,109600.0
2008-05-22 14:30:00,8.89,8.9,8.88,8.9,147600.0,7.1451,7.1532,7.1371,7.1532,147600.0
2008-05-22 14:35:00,8.9,8.91,8.89,8.89,136800.0,7.1532,7.1612,7.1451,7.1451,136800.0
2008-05-22 14:40:00,8.89,8.89,8.88,8.88,152400.0,7.1451,7.1451,7.1371,7.1371,152400.0
2008-05-22 14:45:00,8.88,8.9,8.88,8.89,84000.0,7.1371,7.1532,7.1371,7.1451,84000.0
2008-05-22 14:50:00,8.9,8.9,8.88,8.88,132000.0,7.1532,7.1532,7.1371,7.1371,132000.0
2008-05-22 14:55:00,8.88,8.89,8.87,8.88,154400.0,7.1371,7.1451,7.1291,7.1371,154400.0
2008-05-22 15:00:00,8.88,8.89,8.87,8.88,97200.0,7.1371,7.1451,7.1291,7.1371,97200.0
2008-05-22 15:05:00,8.88,8.89,8.87,8.88,103200.0,7.1371,7.1451,7.1291,7.1371,103200.0
2008-05-22 15:10:00,8.87,8.88,8.85,8.87,360000.0,7.1291,7.1371,7.113,7.1291,360000.0
2008-05-22 15:15:00,8.87,8.9,8.87,8.9,155200.0,7.1291,7.1532,7.1291,7.1532,155200.0
2008-05-22 15:20:00,8.9,8.9,8.84,8.85,274800.0,7.1532,7.1532,7.1049,7.113,274800.0
2008-05-22 15:25:00,8.85,8.88,8.83,8.84,99200.0,7.113,7.1371,7.0969,7.1049,99200.0
2008-05-22 15:30:00,8.84,8.86,8.83,8.83,307600.0,7.1049,7.121,7.0969,7.0969,307600.0
2008-05-22 15:35:00,8.83,8.87,8.83,8.86,177600.0,7.0969,7.1291,7.0969,7.121,177600.0
2008-05-22 15:40:00,8.87,8.87,8.85,8.86,154000.0,7.1291,7.1291,7.113,7.121,154000.0
2008-05-22 15:45:00,8.86,8.88,8.84,8.87,217200.0,7.121,7.1371,7.1049,7.1291,217200.0
2008-05-22 15:50:00,8.87,8.88,8.87,8.87,241200.0,7.1291,7.1371,7.1291,7.1291,241200.0
2008-05-22 15:55:00,8.87,8.89,8.86,8.87,148400.0,7.1291,7.1451,7.121,7.1291,148400.0
2008-05-23 09:30:00,8.83,8.86,8.8,8.82,114000.0,7.0969,7.121,7.0728,7.0889,114000.0
2008-05-23 09:35:00,8.83,8.86,8.82,8.84,138000.0,7.0969,7.121,7.0889,7.1049,138000.0
2008-05-23 09:40:00,8.84,8.84,8.78,8.81,652800.0,7.1049,7.1049,7.0567,7.0808,652800.0
2008-05-23 09:45:00,8.8,8.81,8.77,8.78,156800.0,7.0728,7.0808,7.0487,7.0567,156800.0
2008-05-23 09:50:00,8.78,8.8,8.71,8.76,273200.0,7.0567,7.0728,7.0005,7.0406,273200.0
2008-05-23 09:55:00,8.75,8.8,8.75,8.79,108000.0,7.0326,7.0728,7.0326,7.0648,108000.0
2008-05-23 10:00:00,8.79,8.85,8.77,8.85,201200.0,7.0648,7.113,7.0487,7.113,201200.0
2008-05-23 10:05:00,8.84,8.85,8.77,8.8,214800.0,7.1049,7.113,7.0487,7.0728,214800.0
2008-05-23 10:10:00,8.81,8.81,8.75,8.79,2100400.0,7.0808,7.0808,7.0326,7.0648,2100400.0
2008-05-23 10:15:00,8.79,8.84,8.79,8.84,134800.0,7.0648,7.1049,7.0648,7.1049,134800.0
2008-05-23 10:20:00,8.84,8.86,8.83,8.86,232800.0,7.1049,7.121,7.0969,7.121,232800.0
2008-05-23 10:25:00,8.85,8.86,8.82,8.82,158400.0,7.113,7.121,7.0889,7.0889,158400.0
2008-05-23 10:30:00,8.82,8.86,8.8,8.85,188000.0,7.0889,7.121,7.0728,7.113,188000.0
2008-05-23 10:35:00,8.85,8.86,8.83,8.83,178400.0,7.113,7.121,7.0969,7.0969,178400.0
2008-05-23 10:40:00,8.83,8.84,8.83,8.84,105200.0,7.0969,7.1049,7.0969,7.1049,105200.0
2008-05-23 10:45:00,8.84,8.84,8.83,8.83,148000.0,7.1049,7.1049,7.0969,7.0969,148000.0
2008-05-23 10:50:00,8.83,8.87,8.83,8.83,677600.0,7.0969,7.1291,7.0969,7.0969,677600.0
2008-05-23 10:55:00,8.83,8.9,8.83,8.89,434800.0,7.0969,7.1532,7.0969,7.1451,434800.0
2008-05-23 11:00:00,8.89,8.9,8.88,8.9,177600.0,7.1451,7.1532,7.1371,7.1532,177600.0
2008-05-23 11:05:00,8.89,8.9,8.89,8.89,172400.0,7.1451,7.1532,7.1451,7.1451,172400.0
2008-05-23 11:10:00,8.89,8.89,8.84,8.85,285600.0,7.1451,7.1451,7.1049,7.113,285600.0
2008-05-23 11:15:00,8.85,8.85,8.83,8.84,186800.0,7.113,7.113,7.0969,7.1049,186800.0
2008-05-23 11:20:00,8.84,8.85,8.84,8.84,218400.0,7.1049,7.113,7.1049,7.1049,218400.0
2008-05-23 11:25:00,8.84,8.85,8.83,8.84,372000.0,7.1049,7.113,7.0969,7.1049,372000.0
2008-05-23 11:30:00,8.84,8.86,8.83,8.85,152000.0,7.1049,7.121,7.0969,7.113,152000.0
2008-05-23 11:35:00,8.86,8.9,8.86,8.89,128800.0,7.121,7.1532,7.121,7.1451,128800.0
2008-05-23 11:40:00,8.89,8.89,8.87,8.88,128400.0,7.1451,7.1451,7.1291,7.1371,128400.0
2008-05-23 11:45:00,8.88,8.89,8.87,8.88,237600.0,7.1371,7.1451,7.1291,7.1371,237600.0
2008-05-23 11:50:00,8.88,8.88,8.87,8.87,152400.0,7.1371,7.1371,7.1291,7.1291,152400.0
2008-05-23 11:55:00,8.87,8.87,8.85,8.86,66000.0,7.1291,7.1291,7.113,7.121,66000.0
2008-05-23 12:00:00,8.86,8.88,8.86,8.88,203200.0,7.121,7.1371,7.121,7.1371,203200.0
2008-05-23 12:05:00,8.88,8.88,8.86,8.87,122800.0,7.1371,7.1371,7.121,7.1291,122800.0
2008-05-23 12:10:00,8.87,8.87,8.86,8.87,96000.0,7.1291,7.1291,7.121,7.1291,96000.0
2008-05-23 12:15:00,8.87,8.88,8.87,8.87,47600.0,7.1291,7.1371,7.1291,7.1291,47600.0
2008-05-23 12:20:00,8.87,8.88,8.85,8.88,129600.0,7.1291,7.1371,7.113,7.1371,129600.0
2008-05-23 12:25:00,8.88,8.88,8.87,8.87,42000.0,7.1371,7.1371,7.1291,7.1291,42000.0
2008-05-23 12:30:00,8.88,8.88,8.86,8.87,297600.0,7.1371,7.1371,7.121,7.1291,297600.0
2008-05-23 12:35:00,8.87,8.88,8.86,8.87,74000.0,7.1291,7.1371,7.121,7.1291,74000.0
2008-05-23 12:40:00,8.87,8.87,8.86,8.86,69600.0,7.1291,7.1291,7.121,7.121,69600.0
2008-05-23 12:45:00,8.86,8.87,8.85,8.86,153600.0,7.121,7.1291,7.113,7.121,153600.0
2008-05-23 12:50:00,8.86,8.87,8.85,8.85,63200.0,7.121,7.1291,7.113,7.113,63200.0
2008-05-23 12:55:00,8.85,8.86,8.83,8.84,116800.0,7.113,7.121,7.0969,7.1049,116800.0
2008-05-23 13:00:00,8.84,8.86,8.83,8.85,128400.0,7.1049,7.121,7.0969,7.113,128400.0
2008-05-23 13:05:00,8.85,8.87,8.85,8.86,71200.0,7.113,7.1291,7.113,7.121,71200.0
2008-05-23 13:10:00,8.86,8.86,8.85,8.86,61200.0,7.121,7.121,7.113,7.121,61200.0
2008-05-23 13:15:00,8.86,8.87,8.85,8.86,83200.0,7.121,7.1291,7.113,7.121,83200.0
2008-05-23 13:20:00,8.86,8.88,8.85,8.86,165200.0,7.121,7.1371,7.113,7.121,165200.0
2008-05-23 13:25:00,8.85,8.86,8.83,8.84,99600.0,7.113,7.121,7.0969,7.1049,99600.0
2008-05-23 13:30:00,8.84,8.87,8.84,8.86,140000.0,7.1049,7.1291,7.1049,7.121,140000.0
2008-05-23 13:35:00,8.86,8.86,8.83,8.83,175600.0,7.121,7.121,7.0969,7.0969,175600.0
2008-05-23 13:40:00,8.83,8.87,8.83,8.87,56400.0,7.0969,7.1291,7.0969,7.1291,56400.0
2008-05-23 13:45:00,8.86,8.88,8.86,8.87,132800.0,7.121,7.1371,7.121,7.1291,132800.0
2008-05-23 13:50:00,8.86,8.86,8.83,8.84,95200.0,7.121,7.121,7.0969,7.1049,95200.0
2008-05-23 13:55:00,8.84,8.84,8.81,8.83,115600.0,7.1049,7.1049,7.0808,7.0969,115600.0
2008-05-23 14:00:00,8.83,8.84,8.82,8.83,139200.0,7.0969,7.1049,7.0889,7.0969,139200.0
2008-05-23 14:05:00,8.84,8.86,8.84,8.84,126400.0,7.1049,7.121,7.1049,7.1049,126400.0
2008-05-23 14:10:00,8.83,8.83,8.82,8.82,58000.0,7.0969,7.0969,7.0889,7.0889,58000.0
2008-05-23 14:15:00,8.82,8.84,8.81,8.83,201600.0,7.0889,7.1049,7.0808,7.0969,201600.0
2008-05-23 14:20:00,8.82,8.83,8.82,8.83,110400.0,7.0889,7.0969,7.0889,7.0969,110400.0
2008-05-23 14:25:00,8.83,8.84,8.81,8.83,127200.0,7.0969,7.1049,7.0808,7.0969,127200.0
2008-05-23 14:30:00,8.83,8.83,8.81,8.82,182400.0,7.0969,7.0969,7.0808,7.0889,182400.0
2008-05-23 14:35:00,8.82,8.83,8.81,8.83,103600.0,7.0889,7.0969,7.0808,7.0969,103600.0
2008-05-23 14:40:00,8.83,8.86,8.83,8.85,65600.0,7.0969,7.121,7.0969,7.113,65600.0
2008-05-23 14:45:00,8.85,8.88,8.85,8.88,168400.0,7.113,7.1371,7.113,7.1371,168400.0
2008-05-23 14:50:00,8.87,8.88,8.87,8.88,154000.0,7.1291,7.1371,7.1291,7.1371,154000.0
2008-05-23 14:55:00,8.87,8.88,8.85,8.86,69600.0,7.1291,7.1371,7.113,7.121,69600.0
2008-05-23 15:00:00,8.86,8.88,8.85,8.88,95600.0,7.121,7.1371,7.113,7.1371,95600.0
2008-05-23 15:05:00,8.87,8.88,8.87,8.87,132800.0,7.1291,7.1371,7.1291,7.1291,132800.0
2008-05-23 15:10:00,8.87,8.87,8.84,8.85,254000.0,7.1291,7.1291,7.1049,7.113,254000.0
2008-05-23 15:15:00,8.85,8.86,8.83,8.85,185600.0,7.113,7.121,7.0969,7.113,185600.0
2008-05-23 15:20:00,8.85,8.85,8.82,8.83,277600.0,7.113,7.113,7.0889,7.0969,277600.0
2008-05-23 15:25:00,8.83,8.85,8.82,8.84,278800.0,7.0969,7.113,7.0889,7.1049,278800.0
2008-05-23 15:30:00,8.84,8.87,8.84,8.86,255200.0,7.1049,7.1291,7.1049,7.121,255200.0
2008-05-23 15:35:00,8.86,8.87,8.83,8.83,140000.0,7.121,7.1291,7.0969,7.0969,140000.0
2008-05-23 15:40:00,8.84,8.85,8.83,8.84,78800.0,7.1049,7.113,7.0969,7.1049,78800.0
2008-05-23 15:45:00,8.84,8.85,8.83,8.84,204800.0,7.1049,7.113,7.0969,7.1049,204800.0
2008-05-23 15:50:00,8.84,8.84,8.83,8.83,259600.0,7.1049,7.1049,7.0969,7.0969,259600.0
2008-05-23 15:55:00,8.83,8.85,8.83,8.85,203200.0,7.0969,7.113,7.0969,7.113,203200.0
2008-05-27 09:30:00,8.9,8.9,8.82,8.87,146400.0,7.1532,7.1532,7.0889,7.1291,146400.0
2008-05-27 09:35:00,8.87,8.9,8.87,8.9,252400.0,7.1291,7.1532,7.1291,7.1532,252400.0
2008-05-27 09:40:00,8.91,8.95,8.88,8.88,283600.0,7.1612,7.1934,7.1371,7.1371,283600.0
2008-05-27 09:45:00,8.88,8.92,8.87,8.88,545600.0,7.1371,7.1692,7.1291,7.1371,545600.0
2008-05-27 09:50:00,8.88,8.89,8.87,8.88,144400.0,7.1371,7.1451,7.1291,7.1371,144400.0
2008-05-27 09:55:00,8.88,8.89,8.86,8.87,996400.0,7.1371,7.1451,7.121,7.1291,996400.0
2008-05-27 10:00:00,8.87,8.88,8.85,8.87,1122800.0,7.1291,7.1371,7.113,7.1291,1122800.0
2008-05-27 10:05:00,8.87,8.92,8.85,8.91,281200.0,7.1291,7.1692,7.113,7.1612,281200.0
2008-05-27 10:10:00,8.91,8.92,8.86,8.89,265200.0,7.1612,7.1692,7.121,7.1451,265200.0
2008-05-27 10:15:00,8.9,8.9,8.88,8.88,319600.0,7.1532,7.1532,7.1371,7.1371,319600.0
2008-05-27 10:20:00,8.88,8.88,8.87,8.88,165600.0,7.1371,7.1371,7.1291,7.1371,165600.0
2008-05-27 10:25:00,8.88,8.88,8.86,8.86,158000.0,7.1371,7.1371,7.121,7.121,158000.0
2008-05-27 10:30:00,8.87,8.88,8.87,8.88,164000.0,7.1291,7.1371,7.1291,7.1371,164000.0
2008-05-27 10:35:00,8.88,8.88,8.87,8.87,101600.0,7.1371,7.1371,7.1291,7.1291,101600.0
2008-05-27 10:40:00,8.87,8.88,8.87,8.88,258000.0,7.1291,7.1371,7.1291,7.1371,258000.0
2008-05-27 10:45:00,8.88,8.92,8.88,8.89,213600.0,7.1371,7.1692,7.1371,7.1451,213600.0
2008-05-27 10:50:00,8.89,8.9,8.86,8.86,87200.0,7.1451,7.1532,7.121,7.121,87200.0
2008-05-27 10:55:00,8.87,8.89,8.86,8.86,109600.0,7.1291,7.1451,7.121,7.121,109600.0
2008-05-27 11:00:00,8.86,8.88,8.86,8.88,139200.0,7.121,7.1371,7.121,7.1371,139200.0
2008-05-27 11:05:00,8.88,8.89,8.82,8.82,112400.0,7.1371,7.1451,7.0889,7.0889,112400.0
2008-05-27 11:10:00,8.82,8.86,8.81,8.84,162000.0,7.0889,7.121,7.0808,7.1049,162000.0
2008-05-27 11:15:00,8.84,8.85,8.81,8.81,159200.0,7.1049,7.113,7.0808,7.0808,159200.0
2008-05-27 11:20:00,8.81,8.81,8.77,8.77,208000.0,7.0808,7.0808,7.0487,7.0487,208000.0
2008-05-27 11:25:00,8.77,8.79,8.76,8.78,204000.0,7.0487,7.0648,7.0406,7.0567,204000.0
2008-05-27 11:30:00,8.78,8.79,8.75,8.75,84800.0,7.0567,7.0648,7.0326,7.0326,84800.0
2008-05-27 11:35:00,8.75,8.8,8.75,8.79,156800.0,7.0326,7.0728,7.0326,7.0648,156800.0
2008-05-27 11:40:00,8.79,8.8,8.77,8.79,233600.0,7.0648,7.0728,7.0487,7.0648,233600.0
2008-05-27 11:45:00,8.79,8.83,8.78,8.82,962800.0,7.0648,7.0969,7.0567,7.0889,962800.0
2008-05-27 11:50:00,8.82,8.84,8.81,8.81,103600.0,7.0889,7.1049,7.0808,7.0808,103600.0
2008-05-27 11:55:00,8.81,8.82,8.79,8.79,84000.0,7.0808,7.0889,7.0648,7.0648,84000.0
2008-05-27 12:00:00,8.79,8.81,8.79,8.81,94400.0,7.0648,7.0808,7.0648,7.0808,94400.0
2008-05-27 12:05:00,8.81,8.81,8.79,8.8,93200.0,7.0808,7.0808,7.0648,7.0728,93200.0
2008-05-27 12:10:00,8.81,8.84,8.81,8.83,258800.0,7.0808,7.1049,7.0808,7.0969,258800.0
2008-05-27 12:15:00,8.83,8.84,8.82,8.83,293600.0,7.0969,7.1049,7.0889,7.0969,293600.0
2008-05-27 12:20:00,8.84,8.88,8.83,8.88,172000.0,7.1049,7.1371,7.0969,7.1371,172000.0
2008-05-27 12:25:00,8.88,8.88,8.86,8.87,76800.0,7.1371,7.1371,7.121,7.1291,76800.0
2008-05-27 12:30:00,8.87,8.88,8.87,8.87,86400.0,7.1291,7.1371,7.1291,7.1291,86400.0
2008-05-27 12:35:00,8.87,8.88,8.87,8.88,142800.0,7.1291,7.1371,7.1291,7.1371,142800.0
2008-05-27 12:40:00,8.88,8.88,8.85,8.85,199200.0,7.1371,7.1371,7.113,7.113,199200.0
2008-05-27 12:45:00,8.85,8.87,8.85,8.86,122400.0,7.113,7.1291,7.113,7.121,122400.0
2008-05-27 12:50:00,8.85,8.86,8.85,8.85,183200.0,7.113,7.121,7.113,7.113,183200.0
2008-05-27 12:55:00,8.86,8.88,8.85,8.86,308400.0,7.121,7.1371,7.113,7.121,308400.0
2008-05-27 13:00:00,8.86,8.86,8.85,8.86,64800.0,7.121,7.121,7.113,7.121,64800.0
2008-05-27 13:05:00,8.86,8.86,8.86,8.86,42000.0,7.121,7.121,7.121,7.121,42000.0
2008-05-27 13:10:00,8.86,8.87,8.85,8.86,190400.0,7.121,7.1291,7.113,7.121,190400.0
2008-05-27 13:15:00,8.86,8.87,8.86,8.87,44400.0,7.121,7.1291,7.121,7.1291,44400.0
2008-05-27 13:20:00,8.87,8.87,8.86,8.86,108800.0,7.1291,7.1291,7.121,7.121,108800.0
2008-05-27 13:25:00,8.86,8.86,8.85,8.85,53200.0,7.121,7.121,7.113,7.113,53200.0
2008-05-27 13:30:00,8.85,8.86,8.85,8.86,45200.0,7.113,7.121,7.113,7.121,45200.0
2008-05-27 13:35:00,8.86,8.87,8.86,8.87,74800.0,7.121,7.1291,7.121,7.1291,74800.0
2008-05-27 13:40:00,8.87,8.88,8.84,8.85,310400.0,7.1291,7.1371,7.1049,7.113,310400.0
2008-05-27 13:45:00,8.85,8.86,8.85,8.85,52400.0,7.113,7.121,7.113,7.113,52400.0
2008-05-27 13:50:00,8.85,8.86,8.85,8.85,94400.0,7.113,7.121,7.113,7.113,94400.0
2008-05-27 13:55:00,8.85,8.87,8.85,8.87,90000.0,7.113,7.1291,7.113,7.1291,90000.0
2008-05-27 14:00:00,8.87,8.87,8.85,8.85,121600.0,7.1291,7.1291,7.113,7.113,121600.0
2008-05-27 14:05:00,8.86,8.87,8.84,8.85,100000.0,7.121,7.1291,7.1049,7.113,100000.0
2008-05-27 14:10:00,8.85,8.87,8.85,8.87,90000.0,7.113,7.1291,7.113,7.1291,90000.0
2008-05-27 14:15:00,8.87,8.87,8.85,8.85,133600.0,7.1291,7.1291,7.113,7.113,133600.0
2008-05-27 14:20:00,8.85,8.88,8.85,8.86,91200.0,7.113,7.1371,7.113,7.121,91200.0
2008-05-27 14:25:00,8.87,8.9,8.86,8.87,123600.0,7.1291,7.1532,7.121,7.1291,123600.0
2008-05-27 14:30:00,8.87,8.9,8.87,8.9,110800.0,7.1291,7.1532,7.1291,7.1532,110800.0
2008-05-27 14:35:00,8.9,8.93,8.89,8.9,222800.0,7.1532,7.1773,7.1451,7.1532,222800.0
2008-05-27 14:40:00,8.9,8.93,8.9,8.92,133200.0,7.1532,7.1773,7.1532,7.1692,133200.0
2008-05-27 14:45:00,8.92,8.94,8.9,8.94,226400.0,7.1692,7.1853,7.1532,7.1853,226400.0
2008-05-27 14:50:00,8.93,8.96,8.93,8.95,175200.0,7.1773,7.2014,7.1773,7.1934,175200.0
2008-05-27 14:55:00,8.94,8.96,8.94,8.95,149600.0,7.1853,7.2014,7.1853,7.1934,149600.0
2008-05-27 15:00:00,8.94,8.96,8.93,8.95,115200.0,7.1853,7.2014,7.1773,7.1934,115200.0
2008-05-27 15:05:00,8.95,8.97,8.94,8.95,173200.0,7.1934,7.2094,7.1853,7.1934,173200.0
2008-05-27 15:10:00,8.95,8.97,8.94,8.97,187600.0,7.1934,7.2094,7.1853,7.2094,187600.0
2008-05-27 15:15:00,8.97,8.97,8.94,8.95,228400.0,7.2094,7.2094,7.1853,7.1934,228400.0
2008-05-27 15:20:00,8.95,8.95,8.93,8.93,170800.0,7.1934,7.1934,7.1773,7.1773,170800.0
2008-05-27 15:25:00,8.94,8.96,8.92,8.96,178400.0,7.1853,7.2014,7.1692,7.2014,178400.0
2008-05-27 15:30:00,8.96,8.96,8.93,8.94,238000.0,7.2014,7.2014,7.1773,7.1853,238000.0
2008-05-27 15:35:00,8.94,8.94,8.93,8.94,165200.0,7.1853,7.1853,7.1773,7.1853,165200.0
2008-05-27 15:40:00,8.94,8.94,8.93,8.93,253600.0,7.1853,7.1853,7.1773,7.1773,253600.0
2008-05-27 15:45:00,8.93,8.94,8.93,8.93,215200.0,7.1773,7.1853,7.1773,7.1773,215200.0
2008-05-27 15:50:00,8.93,8.96,8.93,8.96,293200.0,7.1773,7.2014,7.1773,7.2014,293200.0
2008-05-27 15:55:00,8.96,8.96,8.94,8.95,244800.0,7.2014,7.2014,7.1853,7.1934,244800.0
2008-05-28 09:30:00,8.96,9.15,8.95,9.15,177200.0,7.2014,7.3541,7.1934,7.3541,177200.0
2008-05-28 09:35:00,9.15,9.19,9.15,9.18,127600.0,7.3541,7.3862,7.3541,7.3782,127600.0
2008-05-28 09:40:00,9.18,9.18,9.16,9.17,200400.0,7.3782,7.3782,7.3621,7.3702,200400.0
2008-05-28 09:45:00,9.17,9.18,9.12,9.12,170000.0,7.3702,7.3782,7.33,7.33,170000.0
2008-05-28 09:50:00,9.13,9.15,9.1,9.1,98000.0,7.338,7.3541,7.3139,7.3139,98000.0
2008-05-28 09:55:00,9.11,9.15,9.06,9.1,210800.0,7.322,7.3541,7.2818,7.3139,210800.0
2008-05-28 10:00:00,9.1,9.1,9.06,9.07,214400.0,7.3139,7.3139,7.2818,7.2898,214400.0
2008-05-28 10:05:00,9.07,9.1,9.06,9.1,188400.0,7.2898,7.3139,7.2818,7.3139,188400.0
2008-05-28 10:10:00,9.1,9.11,9.08,9.08,229600.0,7.3139,7.322,7.2978,7.2978,229600.0
2008-05-28 10:15:00,9.09,9.11,9.07,9.07,225200.0,7.3059,7.322,7.2898,7.2898,225200.0
2008-05-28 10:20:00,9.07,9.07,9.05,9.07,239200.0,7.2898,7.2898,7.2737,7.2898,239200.0
2008-05-28 10:25:00,9.07,9.14,9.07,9.13,290000.0,7.2898,7.3461,7.2898,7.338,290000.0
2008-05-28 10:30:00,9.13,9.18,9.11,9.16,312400.0,7.338,7.3782,7.322,7.3621,312400.0
2008-05-28 10:35:00,9.16,9.17,9.13,9.14,186400.0,7.3621,7.3702,7.338,7.3461,186400.0
2008-05-28 10:40:00,9.15,9.17,9.13,9.17,144000.0,7.3541,7.3702,7.338,7.3702,144000.0
2008-05-28 10:45:00,9.17,9.18,9.12,9.12,135600.0,7.3702,7.3782,7.33,7.33,135600.0
2008-05-28 10:50:00,9.12,9.15,9.11,9.12,114800.0,7.33,7.3541,7.322,7.33,114800.0
2008-05-28 10:55:00,9.12,9.18,9.12,9.17,133600.0,7.33,7.3782,7.33,7.3702,133600.0
2008-05-28 11:00:00,9.16,9.17,9.13,9.14,106400.0,7.3621,7.3702,7.338,7.3461,106400.0
2008-05-28 11:05:00,9.14,9.17,9.14,9.15,99200.0,7.3461,7.3702,7.3461,7.3541,99200.0
2008-05-28 11:10:00,9.15,9.16,9.13,9.14,97200.0,7.3541,7.3621,7.338,7.3461,97200.0
2008-05-28 11:15:00,9.14,9.17,9.14,9.16,189600.0,7.3461,7.3702,7.3461,7.3621,189600.0
2008-05-28 11:20:00,9.16,9.16,9.12,9.12,258000.0,7.3621,7.3621,7.33,7.33,258000.0
2008-05-28 11:25:00,9.13,9.14,9.12,9.13,213200.0,7.338,7.3461,7.33,7.338,213200.0
2008-05-28 11:30:00,9.14,9.14,9.12,9.12,220400.0,7.3461,7.3461,7.33,7.33,220400.0
2008-05-28 11:35:00,9.13,9.13,9.11,9.11,105200.0,7.338,7.338,7.322,7.322,105200.0
2008-05-28 11:40:00,9.11,9.13,9.11,9.12,79200.0,7.322,7.338,7.322,7.33,79200.0
2008-05-28 11:45:00,9.12,9.12,9.09,9.11,45600.0,7.33,7.33,7.3059,7.322,45600.0
2008-05-28 11:50:00,9.11,9.14,9.11,9.12,222800.0,7.322,7.3461,7.322,7.33,222800.0
2008-05-28 11:55:00,9.13,9.13,9.12,9.13,158800.0,7.338,7.338,7.33,7.338,158800.0
2008-05-28 12:00:00,9.13,9.13,9.1,9.1,99200.0,7.338,7.338,7.3139,7.3139,99200.0
2008-05-28 12:05:00,9.1,9.1,9.09,9.1,44000.0,7.3139,7.3139,7.3059,7.3139,44000.0
2008-05-28 12:10:00,9.1,9.13,9.1,9.13,97600.0,7.3139,7.338,7.3139,7.338,97600.0
2008-05-28 12:15:00,9.13,9.13,9.12,9.13,282000.0,7.338,7.338,7.33,7.338,282000.0
2008-05-28 12:20:00,9.13,9.14,9.13,9.14,140000.0,7.338,7.3461,7.338,7.3461,140000.0
2008-05-28 12:25:00,9.14,9.15,9.14,9.15,147200.0,7.3461,7.3541,7.3461,7.3541,147200.0
2008-05-28 12:30:00,9.15,9.15,9.13,9.13,159600.0,7.3541,7.3541,7.338,7.338,159600.0
2008-05-28 12:35:00,9.14,9.15,9.13,9.13,97200.0,7.3461,7.3541,7.338,7.338,97200.0
2008-05-28 12:40:00,9.13,9.15,9.13,9.14,100400.0,7.338,7.3541,7.338,7.3461,100400.0
2008-05-28 12:45:00,9.15,9.17,9.14,9.16,306000.0,7.3541,7.3702,7.3461,7.3621,306000.0
2008-05-28 12:50:00,9.15,9.15,9.15,9.15,142400.0,7.3541,7.3541,7.3541,7.3541,142400.0
2008-05-28 12:55:00,9.15,9.16,9.15,9.15,64000.0,7.3541,7.3621,7.3541,7.3541,64000.0
2008-05-28 13:00:00,9.15,9.16,9.15,9.15,67600.0,7.3541,7.3621,7.3541,7.3541,67600.0
2008-05-28 13:05:00,9.15,9.18,9.15,9.17,66400.0,7.3541,7.3782,7.3541,7.3702,66400.0
2008-05-28 13:10:00,9.17,9.21,9.17,9.2,317600.0,7.3702,7.4023,7.3702,7.3943,317600.0
2008-05-28 13:15:00,9.2,9.22,9.2,9.22,197200.0,7.3943,7.4104,7.3943,7.4104,197200.0
2008-05-28 13:20:00,9.22,9.22,9.21,9.21,209200.0,7.4104,7.4104,7.4023,7.4023,209200.0
2008-05-28 13:25:00,9.21,9.23,9.2,9.2,121600.0,7.4023,7.4184,7.3943,7.3943,121600.0
2008-05-28 13:30:00,9.2,9.21,9.19,9.19,177200.0,7.3943,7.4023,7.3862,7.3862,177200.0
2008-05-28 13:35:00,9.19,9.2,9.19,9.19,64800.0,7.3862,7.3943,7.3862,7.3862,64800.0
2008-05-28 13:40:00,9.19,9.2,9.18,9.18,124800.0,7.3862,7.3943,7.3782,7.3782,124800.0
2008-05-28 13:45:00,9.18,9.19,9.18,9.19,266000.0,7.3782,7.3862,7.3782,7.3862,266000.0
2008-05-28 13:50:00,9.19,9.19,9.17,9.17,624800.0,7.3862,7.3862,7.3702,7.3702,624800.0
2008-05-28 13:55:00,9.18,9.19,9.16,9.17,220000.0,7.3782,7.3862,7.3621,7.3702,220000.0
2008-05-28 14:00:00,9.18,9.18,9.15,9.16,121200.0,7.3782,7.3782,7.3541,7.3621,121200.0
2008-05-28 14:05:00,9.16,9.18,9.15,9.18,141600.0,7.3621,7.3782,7.3541,7.3782,141600.0
2008-05-28 14:10:00,9.18,9.21,9.18,9.19,235200.0,7.3782,7.4023,7.3782,7.3862,235200.0
2008-05-28 14:15:00,9.19,9.2,9.18,9.18,126000.0,7.3862,7.3943,7.3782,7.3782,126000.0
2008-05-28 14:20:00,9.18,9.19,9.16,9.18,126800.0,7.3782,7.3862,7.3621,7.3782,126800.0
2008-05-28 14:25:00,9.18,9.2,9.18,9.19,174800.0,7.3782,7.3943,7.3782,7.3862,174800.0
2008-05-28 14:30:00,9.19,9.19,9.17,9.17,313600.0,7.3862,7.3862,7.3702,7.3702,313600.0
2008-05-28 14:35:00,9.18,9.21,9.18,9.2,96000.0,7.3782,7.4023,7.3782,7.3943,96000.0
2008-05-28 14:40:00,9.2,9.22,9.2,9.22,104400.0,7.3943,7.4104,7.3943,7.4104,104400.0
2008-05-28 14:45:00,9.22,9.22,9.2,9.21,123600.0,7.4104,7.4104,7.3943,7.4023,123600.0
2008-05-28 14:50:00,9.2,9.22,9.2,9.22,123600.0,7.3943,7.4104,7.3943,7.4104,123600.0
2008-05-28 14:55:00,9.22,9.22,9.21,9.21,174400.0,7.4104,7.4104,7.4023,7.4023,174400.0
2008-05-28 15:00:00,9.21,9.24,9.21,9.22,208800.0,7.4023,7.4264,7.4023,7.4104,208800.0
2008-05-28 15:05:00,9.21,9.23,9.21,9.22,189600.0,7.4023,7.4184,7.4023,7.4104,189600.0
2008-05-28 15:10:00,9.22,9.22,9.2,9.21,159200.0,7.4104,7.4104,7.3943,7.4023,159200.0
2008-05-28 15:15:00,9.2,9.24,9.2,9.23,263200.0,7.3943,7.4264,7.3943,7.4184,263200.0
2008-05-28 15:20:00,9.23,9.24,9.21,9.21,207600.0,7.4184,7.4264,7.4023,7.4023,207600.0
2008-05-28 15:25:00,9.21,9.26,9.21,9.26,395200.0,7.4023,7.4425,7.4023,7.4425,395200.0
2008-05-28 15:30:00,9.26,9.26,9.24,9.25,157200.0,7.4425,7.4425,7.4264,7.4345,157200.0
2008-05-28 15:35:00,9.25,9.25,9.22,9.23,219600.0,7.4345,7.4345,7.4104,7.4184,219600.0
2008-05-28 15:40:00,9.22,9.25,9.22,9.24,281200.0,7.4104,7.4345,7.4104,7.4264,281200.0
2008-05-28 15:45:00,9.24,9.25,9.24,9.25,339600.0,7.4264,7.4345,7.4264,7.4345,339600.0
2008-05-28 15:50:00,9.25,9.26,9.24,9.24,510000.0,7.4345,7.4425,7.4264,7.4264,510000.0
2008-05-28 15:55:00,9.24,9.25,9.22,9.24,420400.0,7.4264,7.4345,7.4104,7.4264,420400.0
2008-05-29 09:30:00,9.25,9.27,9.22,9.22,138400.0,7.4345,7.4505,7.4104,7.4104,138400.0
2008-05-29 09:35:00,9.22,9.24,9.18,9.21,158000.0,7.4104,7.4264,7.3782,7.4023,158000.0
2008-05-29 09:40:00,9.21,9.24,9.2,9.24,351600.0,7.4023,7.4264,7.3943,7.4264,351600.0
2008-05-29 09:45:00,9.24,9.27,9.22,9.24,159600.0,7.4264,7.4505,7.4104,7.4264,159600.0
2008-05-29 09:50:00,9.24,9.26,9.21,9.21,145200.0,7.4264,7.4425,7.4023,7.4023,145200.0
2008-05-29 09:55:00,9.21,9.23,9.21,9.22,86800.0,7.4023,7.4184,7.4023,7.4104,86800.0
2008-05-29 10:00:00,9.22,9.23,9.18,9.18,95600.0,7.4104,7.4184,7.3782,7.3782,95600.0
2008-05-29 10:05:00,9.18,9.19,9.18,9.19,160800.0,7.3782,7.3862,7.3782,7.3862,160800.0
2008-05-29 10:10:00,9.19,9.2,9.14,9.15,246800.0,7.3862,7.3943,7.3461,7.3541,246800.0
2008-05-29 10:15:00,9.15,9.19,9.15,9.18,172400.0,7.3541,7.3862,7.3541,7.3782,172400.0
2008-05-29 10:20:00,9.18,9.19,9.16,9.18,288800.0,7.3782,7.3862,7.3621,7.3782,288800.0
2008-05-29 10:25:00,9.18,9.19,9.17,9.17,206000.0,7.3782,7.3862,7.3702,7.3702,206000.0
2008-05-29 10:30:00,9.17,9.17,9.06,9.1,247600.0,7.3702,7.3702,7.2818,7.3139,247600.0
2008-05-29 10:35:00,9.1,9.15,9.09,9.13,158400.0,7.3139,7.3541,7.3059,7.338,158400.0
2008-05-29 10:40:00,9.13,9.15,9.11,9.14,208400.0,7.338,7.3541,7.322,7.3461,208400.0
2008-05-29 10:45:00,9.15,9.21,9.13,9.19,422000.0,7.3541,7.4023,7.338,7.3862,422000.0
2008-05-29 10:50:00,9.18,9.19,9.15,9.19,161600.0,7.3782,7.3862,7.3541,7.3862,161600.0
2008-05-29 10:55:00,9.18,9.19,9.16,9.17,90000.0,7.3782,7.3862,7.3621,7.3702,90000.0
2008-05-29 11:00:00,9.17,9.18,9.15,9.17,80000.0,7.3702,7.3782,7.3541,7.3702,80000.0
2008-05-29 11:05:00,9.16,9.19,9.15,9.16,88800.0,7.3621,7.3862,7.3541,7.3621,88800.0
2008-05-29 11:10:00,9.16,9.18,9.15,9.15,156800.0,7.3621,7.3782,7.3541,7.3541,156800.0
2008-05-29 11:15:00,9.16,9.17,9.15,9.15,111600.0,7.3621,7.3702,7.3541,7.3541,111600.0
2008-05-29 11:20:00,9.15,9.15,9.13,9.13,97200.0,7.3541,7.3541,7.338,7.338,97200.0
2008-05-29 11:25:00,9.13,9.15,9.13,9.15,159600.0,7.338,7.3541,7.338,7.3541,159600.0
2008-05-29 11:30:00,9.15,9.15,9.13,9.13,96000.0,7.3541,7.3541,7.338,7.338,96000.0
2008-05-29 11:35:00,9.13,9.16,9.13,9.16,138400.0,7.338,7.3621,7.338,7.3621,138400.0
2008-05-29 11:40:00,9.16,9.16,9.13,9.14,125200.0,7.3621,7.3621,7.338,7.3461,125200.0
2008-05-29 11:45:00,9.15,9.17,9.15,9.17,75600.0,7.3541,7.3702,7.3541,7.3702,75600.0
2008-05-29 11:50:00,9.18,9.2,9.17,9.2,119600.0,7.3782,7.3943,7.3702,7.3943,119600.0
2008-05-29 11:55:00,9.2,9.2,9.19,9.19,52000.0,7.3943,7.3943,7.3862,7.3862,52000.0
2008-05-29 12:00:00,9.2,9.21,9.17,9.18,71200.0,7.3943,7.4023,7.3702,7.3782,71200.0
2008-05-29 12:05:00,9.18,9.21,9.18,9.2,61600.0,7.3782,7.4023,7.3782,7.3943,61600.0
2008-05-29 12:10:00,9.2,9.22,9.2,9.21,108400.0,7.3943,7.4104,7.3943,7.4023,108400.0
2008-05-29 12:15:00,9.21,9.21,9.19,9.21,50000.0,7.4023,7.4023,7.3862,7.4023,50000.0
2008-05-29 12:20:00,9.21,9.21,9.21,9.21,32000.0,7.4023,7.4023,7.4023,7.4023,32000.0
2008-05-29 12:25:00,9.21,9.22,9.21,9.22,62000.0,7.4023,7.4104,7.4023,7.4104,62000.0
2008-05-29 12:30:00,9.22,9.23,9.21,9.22,70400.0,7.4104,7.4184,7.4023,7.4104,70400.0
2008-05-29 12:35:00,9.23,9.25,9.23,9.24,189600.0,7.4184,7.4345,7.4184,7.4264,189600.0
2008-05-29 12:40:00,9.24,9.25,9.22,9.24,111200.0,7.4264,7.4345,7.4104,7.4264,111200.0
2008-05-29 12:45:00,9.24,9.25,9.23,9.24,69200.0,7.4264,7.4345,7.4184,7.4264,69200.0
2008-05-29 12:50:00,9.24,9.24,9.23,9.23,34000.0,7.4264,7.4264,7.4184,7.4184,34000.0
2008-05-29 12:55:00,9.23,9.24,9.22,9.23,49200.0,7.4184,7.4264,7.4104,7.4184,49200.0
2008-05-29 13:00:00,9.23,9.25,9.23,9.25,70800.0,7.4184,7.4345,7.4184,7.4345,70800.0
2008-05-29 13:05:00,9.25,9.25,9.22,9.22,104400.0,7.4345,7.4345,7.4104,7.4104,104400.0
2008-05-29 13:10:00,9.22,9.22,9.21,9.22,46000.0,7.4104,7.4104,7.4023,7.4104,46000.0
2008-05-29 13:15:00,9.22,9.24,9.21,9.24,60400.0,7.4104,7.4264,7.4023,7.4264,60400.0
2008-05-29 13:20:00,9.24,9.26,9.24,9.26,176000.0,7.4264,7.4425,7.4264,7.4425,176000.0
2008-05-29 13:25:00,9.26,9.26,9.22,9.23,81200.0,7.4425,7.4425,7.4104,7.4184,81200.0
2008-05-29 13:30:00,9.23,9.25,9.23,9.24,142400.0,7.4184,7.4345,7.4184,7.4264,142400.0
2008-05-29 13:35:00,9.25,9.25,9.24,9.24,83200.0,7.4345,7.4345,7.4264,7.4264,83200.0
2008-05-29 13:40:00,9.24,9.24,9.24,9.24,80800.0,7.4264,7.4264,7.4264,7.4264,80800.0
2008-05-29 13:45:00,9.24,9.25,9.23,9.24,78400.0,7.4264,7.4345,7.4184,7.4264,78400.0
2008-05-29 13:50:00,9.24,9.25,9.24,9.24,160800.0,7.4264,7.4345,7.4264,7.4264,160800.0
2008-05-29 13:55:00,9.24,9.24,9.22,9.22,102800.0,7.4264,7.4264,7.4104,7.4104,102800.0
2008-05-29 14:00:00,9.22,9.24,9.22,9.23,66400.0,7.4104,7.4264,7.4104,7.4184,66400.0
2008-05-29 14:05:00,9.23,9.25,9.23,9.24,164800.0,7.4184,7.4345,7.4184,7.4264,164800.0
2008-05-29 14:10:00,9.24,9.25,9.22,9.24,169200.0,7.4264,7.4345,7.4104,7.4264,169200.0
2008-05-29 14:15:00,9.24,9.24,9.23,9.23,92000.0,7.4264,7.4264,7.4184,7.4184,92000.0
2008-05-29 14:20:00,9.24,9.24,9.23,9.24,139200.0,7.4264,7.4264,7.4184,7.4264,139200.0
2008-05-29 14:25:00,9.23,9.24,9.22,9.22,96000.0,7.4184,7.4264,7.4104,7.4104,96000.0
2008-05-29 14:30:00,9.22,9.23,9.21,9.22,77200.0,7.4104,7.4184,7.4023,7.4104,77200.0
2008-05-29 14:35:00,9.22,9.22,9.21,9.21,64800.0,7.4104,7.4104,7.4023,7.4023,64800.0
2008-05-29 14:40:00,9.21,9.22,9.21,9.21,52000.0,7.4023,7.4104,7.4023,7.4023,52000.0
2008-05-29 14:45:00,9.21,9.22,9.2,9.21,97600.0,7.4023,7.4104,7.3943,7.4023,97600.0
2008-05-29 14:50:00,9.21,9.23,9.21,9.22,118400.0,7.4023,7.4184,7.4023,7.4104,118400.0
2008-05-29 14:55:00,9.22,9.22,9.19,9.2,236400.0,7.4104,7.4104,7.3862,7.3943,236400.0
2008-05-29 15:00:00,9.21,9.21,9.19,9.19,267200.0,7.4023,7.4023,7.3862,7.3862,267200.0
2008-05-29 15:05:00,9.19,9.19,9.18,9.19,175200.0,7.3862,7.3862,7.3782,7.3862,175200.0
2008-05-29 15:10:00,9.19,9.19,9.18,9.19,145600.0,7.3862,7.3862,7.3782,7.3862,145600.0
2008-05-29 15:15:00,9.19,9.19,9.16,9.16,290400.0,7.3862,7.3862,7.3621,7.3621,290400.0
2008-05-29 15:20:00,9.16,9.17,9.14,9.16,400000.0,7.3621,7.3702,7.3461,7.3621,400000.0
2008-05-29 15:25:00,9.16,9.17,9.14,9.15,289200.0,7.3621,7.3702,7.3461,7.3541,289200.0
2008-05-29 15:30:00,9.15,9.17,9.15,9.17,238800.0,7.3541,7.3702,7.3541,7.3702,238800.0
2008-05-29 15:35:00,9.17,9.19,9.16,9.18,183200.0,7.3702,7.3862,7.3621,7.3782,183200.0
2008-05-29 15:40:00,9.18,9.18,9.16,9.17,210400.0,7.3782,7.3782,7.3621,7.3702,210400.0
2008-05-29 15:45:00,9.17,9.19,9.17,9.19,218400.0,7.3702,7.3862,7.3702,7.3862,218400.0
2008-05-29 15:50:00,9.19,9.22,9.19,9.2,514800.0,7.3862,7.4104,7.3862,7.3943,514800.0
2008-05-29 15:55:00,9.2,9.22,9.18,9.19,644000.0,7.3943,7.4104,7.3782,7.3862,644000.0
2008-05-30 09:30:00,9.2,9.23,9.07,9.11,100000.0,7.3943,7.4184,7.2898,7.322,100000.0
2008-05-30 09:35:00,9.12,9.14,9.06,9.09,320800.0,7.33,7.3461,7.2818,7.3059,320800.0
2008-05-30 09:40:00,9.1,9.13,9.08,9.13,379200.0,7.3139,7.338,7.2978,7.338,379200.0
2008-05-30 09:45:00,9.13,9.18,9.11,9.15,409200.0,7.338,7.3782,7.322,7.3541,409200.0
2008-05-30 09:50:00,9.15,9.17,9.12,9.16,672800.0,7.3541,7.3702,7.33,7.3621,672800.0
2008-05-30 09:55:00,9.16,9.18,9.11,9.15,132000.0,7.3621,7.3782,7.322,7.3541,132000.0
2008-05-30 10:00:00,9.16,9.17,9.13,9.15,136000.0,7.3621,7.3702,7.338,7.3541,136000.0
2008-05-30 10:05:00,9.15,9.16,9.13,9.13,132400.0,7.3541,7.3621,7.338,7.338,132400.0
2008-05-30 10:10:00,9.14,9.17,9.12,9.17,210800.0,7.3461,7.3702,7.33,7.3702,210800.0
2008-05-30 10:15:00,9.17,9.18,9.15,9.15,96000.0,7.3702,7.3782,7.3541,7.3541,96000.0
2008-05-30 10:20:00,9.15,9.19,9.15,9.18,109200.0,7.3541,7.3862,7.3541,7.3782,109200.0
2008-05-30 10:25:00,9.18,9.23,9.18,9.2,132000.0,7.3782,7.4184,7.3782,7.3943,132000.0
2008-05-30 10:30:00,9.19,9.2,9.17,9.18,102400.0,7.3862,7.3943,7.3702,7.3782,102400.0
2008-05-30 10:35:00,9.18,9.19,9.17,9.18,322800.0,7.3782,7.3862,7.3702,7.3782,322800.0
2008-05-30 10:40:00,9.18,9.19,9.17,9.18,71600.0,7.3782,7.3862,7.3702,7.3782,71600.0
2008-05-30 10:45:00,9.17,9.18,9.16,9.17,192000.0,7.3702,7.3782,7.3621,7.3702,192000.0
2008-05-30 10:50:00,9.17,9.18,9.14,9.14,508000.0,7.3702,7.3782,7.3461,7.3461,508000.0
2008-05-30 10:55:00,9.14,9.16,9.13,9.15,60000.0,7.3461,7.3621,7.338,7.3541,60000.0
2008-05-30 11:00:00,9.15,9.16,9.15,9.16,74800.0,7.3541,7.3621,7.3541,7.3621,74800.0
2008-05-30 11:05:00,9.16,9.16,9.14,9.15,68400.0,7.3621,7.3621,7.3461,7.3541,68400.0
2008-05-30 11:10:00,9.15,9.16,9.14,9.14,97600.0,7.3541,7.3621,7.3461,7.3461,97600.0
2008-05-30 11:15:00,9.15,9.15,9.14,9.15,136800.0,7.3541,7.3541,7.3461,7.3541,136800.0
2008-05-30 11:20:00,9.15,9.16,9.14,9.16,77200.0,7.3541,7.3621,7.3461,7.3621,77200.0
2008-05-30 11:25:00,9.16,9.17,9.16,9.17,50400.0,7.3621,7.3702,7.3621,7.3702,50400.0
2008-05-30 11:30:00,9.17,9.18,9.16,9.17,124400.0,7.3702,7.3782,7.3621,7.3702,124400.0
2008-05-30 11:35:00,9.17,9.18,9.15,9.15,111600.0,7.3702,7.3782,7.3541,7.3541,111600.0
2008-05-30 11:40:00,9.15,9.17,9.15,9.16,126800.0,7.3541,7.3702,7.3541,7.3621,126800.0
2008-05-30 11:45:00,9.16,9.17,9.13,9.15,73200.0,7.3621,7.3702,7.338,7.3541,73200.0
2008-05-30 11:50:00,9.15,9.16,9.15,9.15,78000.0,7.3541,7.3621,7.3541,7.3541,78000.0
2008-05-30 11:55:00,9.15,9.15,9.14,9.14,55200.0,7.3541,7.3541,7.3461,7.3461,55200.0
2008-05-30 12:00:00,9.14,9.16,9.14,9.16,65200.0,7.3461,7.3621,7.3461,7.3621,65200.0
2008-05-30 12:05:00,9.16,9.17,9.15,9.16,40000.0,7.3621,7.3702,7.3541,7.3621,40000.0
2008-05-30 12:10:00,9.16,9.17,9.15,9.15,83600.0,7.3621,7.3702,7.3541,7.3541,83600.0
2008-05-30 12:15:00,9.15,9.15,9.15,9.15,34400.0,7.3541,7.3541,7.3541,7.3541,34400.0
2008-05-30 12:20:00,9.15,9.15,9.14,9.15,62000.0,7.3541,7.3541,7.3461,7.3541,62000.0
2008-05-30 12:25:00,9.15,9.15,9.13,9.15,72000.0,7.3541,7.3541,7.338,7.3541,72000.0
2008-05-30 12:30:00,9.15,9.17,9.15,9.17,124000.0,7.3541,7.3702,7.3541,7.3702,124000.0
2008-05-30 12:35:00,9.17,9.17,9.15,9.15,112800.0,7.3702,7.3702,7.3541,7.3541,112800.0
2008-05-30 12:40:00,9.15,9.15,9.15,9.15,29600.0,7.3541,7.3541,7.3541,7.3541,29600.0
2008-05-30 12:45:00,9.15,9.16,9.15,9.15,45200.0,7.3541,7.3621,7.3541,7.3541,45200.0
2008-05-30 12:50:00,9.15,9.15,9.15,9.15,207600.0,7.3541,7.3541,7.3541,7.3541,207600.0
2008-05-30 12:55:00,9.15,9.15,9.15,9.15,28800.0,7.3541,7.3541,7.3541,7.3541,28800.0
2008-05-30 13:00:00,9.15,9.15,9.15,9.15,40000.0,7.3541,7.3541,7.3541,7.3541,40000.0
2008-05-30 13:05:00,9.15,9.15,9.15,9.15,38400.0,7.3541,7.3541,7.3541,7.3541,38400.0
2008-05-30 13:10:00,9.15,9.15,9.15,9.15,31200.0,7.3541,7.3541,7.3541,7.3541,31200.0
2008-05-30 13:15:00,9.15,9.15,9.15,9.15,26400.0,7.3541,7.3541,7.3541,7.3541,26400.0
2008-05-30 13:20:00,9.15,9.15,9.15,9.15,39200.0,7.3541,7.3541,7.3541,7.3541,39200.0
2008-05-30 13:25:00,9.15,9.16,9.15,9.15,342000.0,7.3541,7.3621,7.3541,7.3541,342000.0
2008-05-30 13:30:00,9.15,9.16,9.15,9.15,298800.0,7.3541,7.3621,7.3541,7.3541,298800.0
2008-05-30 13:35:00,9.15,9.15,9.15,9.15,95600.0,7.3541,7.3541,7.3541,7.3541,95600.0
2008-05-30 13:40:00,9.15,9.16,9.15,9.15,67600.0,7.3541,7.3621,7.3541,7.3541,67600.0
2008-05-30 13:45:00,9.15,9.16,9.15,9.15,171600.0,7.3541,7.3621,7.3541,7.3541,171600.0
2008-05-30 13:50:00,9.15,9.15,9.14,9.14,65600.0,7.3541,7.3541,7.3461,7.3461,65600.0
2008-05-30 13:55:00,9.14,9.14,9.14,9.14,26800.0,7.3461,7.3461,7.3461,7.3461,26800.0
2008-05-30 14:00:00,9.14,9.15,9.14,9.15,158000.0,7.3461,7.3541,7.3461,7.3541,158000.0
2008-05-30 14:05:00,9.15,9.15,9.14,9.15,112800.0,7.3541,7.3541,7.3461,7.3541,112800.0
2008-05-30 14:10:00,9.15,9.15,9.15,9.15,76800.0,7.3541,7.3541,7.3541,7.3541,76800.0
2008-05-30 14:15:00,9.15,9.15,9.15,9.15,45200.0,7.3541,7.3541,7.3541,7.3541,45200.0
2008-05-30 14:20:00,9.15,9.16,9.15,9.16,164800.0,7.3541,7.3621,7.3541,7.3621,164800.0
2008-05-30 14:25:00,9.16,9.16,9.15,9.15,143200.0,7.3621,7.3621,7.3541,7.3541,143200.0
2008-05-30 14:30:00,9.15,9.15,9.14,9.15,69200.0,7.3541,7.3541,7.3461,7.3541,69200.0
2008-05-30 14:35:00,9.15,9.15,9.15,9.15,180000.0,7.3541,7.3541,7.3541,7.3541,180000.0
2008-05-30 14:40:00,9.15,9.2,9.15,9.19,148000.0,7.3541,7.3943,7.3541,7.3862,148000.0
2008-05-30 14:45:00,9.19,9.21,9.19,9.19,86800.0,7.3862,7.4023,7.3862,7.3862,86800.0
2008-05-30 14:50:00,9.19,9.19,9.18,9.19,70400.0,7.3862,7.3862,7.3782,7.3862,70400.0
2008-05-30 14:55:00,9.19,9.2,9.19,9.2,102800.0,7.3862,7.3943,7.3862,7.3943,102800.0
2008-05-30 15:00:00,9.19,9.19,9.17,9.18,88800.0,7.3862,7.3862,7.3702,7.3782,88800.0
2008-05-30 15:05:00,9.18,9.2,9.18,9.2,84400.0,7.3782,7.3943,7.3782,7.3943,84400.0
2008-05-30 15:10:00,9.2,9.21,9.19,9.19,94000.0,7.3943,7.4023,7.3862,7.3862,94000.0
2008-05-30 15:15:00,9.19,9.19,9.16,9.17,116000.0,7.3862,7.3862,7.3621,7.3702,116000.0
2008-05-30 15:20:00,9.17,9.18,9.15,9.17,149200.0,7.3702,7.3782,7.3541,7.3702,149200.0
2008-05-30 15:25:00,9.17,9.18,9.17,9.18,70400.0,7.3702,7.3782,7.3702,7.3782,70400.0
2008-05-30 15:30:00,9.18,9.19,9.17,9.17,103200.0,7.3782,7.3862,7.3702,7.3702,103200.0
2008-05-30 15:35:00,9.17,9.17,9.15,9.16,134400.0,7.3702,7.3702,7.3541,7.3621,134400.0
2008-05-30 15:40:00,9.16,9.16,9.15,9.16,101200.0,7.3621,7.3621,7.3541,7.3621,101200.0
2008-05-30 15:45:00,9.15,9.16,9.15,9.16,166800.0,7.3541,7.3621,7.3541,7.3621,166800.0
2008-05-30 15:50:00,9.17,9.19,9.16,9.18,270800.0,7.3702,7.3862,7.3621,7.3782,270800.0
2008-05-30 15:55:00,9.18,9.18,9.14,9.14,341600.0,7.3782,7.3782,7.3461,7.3461,341600.0
2008-06-02 09:30:00,9.11,9.15,9.11,9.13,119600.0,7.322,7.3541,7.322,7.338,119600.0
2008-06-02 09:35:00,9.13,9.13,9.05,9.06,103200.0,7.338,7.338,7.2737,7.2818,103200.0
2008-06-02 09:40:00,9.06,9.07,9.02,9.04,111600.0,7.2818,7.2898,7.2496,7.2657,111600.0
2008-06-02 09:45:00,9.04,9.1,9.04,9.08,88800.0,7.2657,7.3139,7.2657,7.2978,88800.0
2008-06-02 09:50:00,9.08,9.08,8.99,9.02,111200.0,7.2978,7.2978,7.2255,7.2496,111200.0
2008-06-02 09:55:00,9.02,9.06,8.99,9.06,58400.0,7.2496,7.2818,7.2255,7.2818,58400.0
2008-06-02 10:00:00,9.06,9.1,9.05,9.09,193600.0,7.2818,7.3139,7.2737,7.3059,193600.0
2008-06-02 10:05:00,9.1,9.11,9.07,9.08,111600.0,7.3139,7.322,7.2898,7.2978,111600.0
2008-06-02 10:10:00,9.07,9.08,9.03,9.03,224400.0,7.2898,7.2978,7.2577,7.2577,224400.0
2008-06-02 10:15:00,9.02,9.02,8.99,8.99,113200.0,7.2496,7.2496,7.2255,7.2255,113200.0
2008-06-02 10:20:00,8.99,9.0,8.97,8.98,162000.0,7.2255,7.2335,7.2094,7.2175,162000.0
2008-06-02 10:25:00,8.97,8.99,8.97,8.98,103200.0,7.2094,7.2255,7.2094,7.2175,103200.0
2008-06-02 10:30:00,8.98,8.99,8.97,8.98,130400.0,7.2175,7.2255,7.2094,7.2175,130400.0
2008-06-02 10:35:00,8.98,8.99,8.98,8.98,142000.0,7.2175,7.2255,7.2175,7.2175,142000.0
2008-06-02 10:40:00,8.99,8.99,8.98,8.99,120400.0,7.2255,7.2255,7.2175,7.2255,120400.0
2008-06-02 10:45:00,8.99,8.99,8.96,8.96,249200.0,7.2255,7.2255,7.2014,7.2014,249200.0
2008-06-02 10:50:00,8.97,8.97,8.94,8.94,195200.0,7.2094,7.2094,7.1853,7.1853,195200.0
2008-06-02 10:55:00,8.94,8.95,8.93,8.93,56800.0,7.1853,7.1934,7.1773,7.1773,56800.0
2008-06-02 11:00:00,8.93,8.96,8.93,8.95,198400.0,7.1773,7.2014,7.1773,7.1934,198400.0
2008-06-02 11:05:00,8.95,8.96,8.94,8.95,112800.0,7.1934,7.2014,7.1853,7.1934,112800.0
2008-06-02 11:10:00,8.95,8.97,8.94,8.95,841600.0,7.1934,7.2094,7.1853,7.1934,841600.0
2008-06-02 11:15:00,8.95,8.96,8.94,8.94,1310000.0,7.1934,7.2014,7.1853,7.1853,1310000.0
2008-06-02 11:20:00,8.95,8.95,8.93,8.94,69600.0,7.1934,7.1934,7.1773,7.1853,69600.0
2008-06-02 11:25:00,8.94,8.95,8.92,8.93,135600.0,7.1853,7.1934,7.1692,7.1773,135600.0
2008-06-02 11:30:00,8.93,8.95,8.91,8.94,60000.0,7.1773,7.1934,7.1612,7.1853,60000.0
2008-06-02 11:35:00,8.94,8.96,8.94,8.95,87200.0,7.1853,7.2014,7.1853,7.1934,87200.0
2008-06-02 11:40:00,8.95,8.96,8.95,8.96,115600.0,7.1934,7.2014,7.1934,7.2014,115600.0
2008-06-02 11:45:00,8.96,8.97,8.95,8.96,126400.0,7.2014,7.2094,7.1934,7.2014,126400.0
2008-06-02 11:50:00,8.96,8.96,8.94,8.95,509200.0,7.2014,7.2014,7.1853,7.1934,509200.0
2008-06-02 11:55:00,8.95,8.96,8.93,8.94,1331600.0,7.1934,7.2014,7.1773,7.1853,1331600.0
2008-06-02 12:00:00,8.94,8.94,8.9,8.91,484800.0,7.1853,7.1853,7.1532,7.1612,484800.0
2008-06-02 12:05:00,8.92,8.92,8.87,8.87,135200.0,7.1692,7.1692,7.1291,7.1291,135200.0
2008-06-02 12:10:00,8.87,8.88,8.86,8.87,128400.0,7.1291,7.1371,7.121,7.1291,128400.0
2008-06-02 12:15:00,8.87,8.88,8.87,8.87,72800.0,7.1291,7.1371,7.1291,7.1291,72800.0
2008-06-02 12:20:00,8.87,8.88,8.87,8.87,31200.0,7.1291,7.1371,7.1291,7.1291,31200.0
2008-06-02 12:25:00,8.87,8.88,8.86,8.87,120000.0,7.1291,7.1371,7.121,7.1291,120000.0
2008-06-02 12:30:00,8.87,8.87,8.85,8.85,334000.0,7.1291,7.1291,7.113,7.113,334000.0
2008-06-02 12:35:00,8.84,8.84,8.82,8.84,133200.0,7.1049,7.1049,7.0889,7.1049,133200.0
2008-06-02 12:40:00,8.84,8.85,8.8,8.82,262400.0,7.1049,7.113,7.0728,7.0889,262400.0
2008-06-02 12:45:00,8.83,8.85,8.83,8.84,128400.0,7.0969,7.113,7.0969,7.1049,128400.0
2008-06-02 12:50:00,8.84,8.87,8.84,8.86,202800.0,7.1049,7.1291,7.1049,7.121,202800.0
2008-06-02 12:55:00,8.87,8.88,8.86,8.87,194400.0,7.1291,7.1371,7.121,7.1291,194400.0
2008-06-02 13:00:00,8.87,8.88,8.86,8.88,242800.0,7.1291,7.1371,7.121,7.1371,242800.0
2008-06-02 13:05:00,8.88,8.89,8.88,8.89,98800.0,7.1371,7.1451,7.1371,7.1451,98800.0
2008-06-02 13:10:00,8.9,8.9,8.88,8.9,139600.0,7.1532,7.1532,7.1371,7.1532,139600.0
2008-06-02 13:15:00,8.89,8.89,8.86,8.87,90800.0,7.1451,7.1451,7.121,7.1291,90800.0
2008-06-02 13:20:00,8.87,8.89,8.87,8.89,80000.0,7.1291,7.1451,7.1291,7.1451,80000.0
2008-06-02 13:25:00,8.89,8.91,8.89,8.91,152800.0,7.1451,7.1612,7.1451,7.1612,152800.0
2008-06-02 13:30:00,8.91,8.93,8.91,8.92,279600.0,7.1612,7.1773,7.1612,7.1692,279600.0
2008-06-02 13:35:00,8.92,8.94,8.92,8.94,90800.0,7.1692,7.1853,7.1692,7.1853,90800.0
2008-06-02 13:40:00,8.93,8.96,8.93,8.95,120000.0,7.1773,7.2014,7.1773,7.1934,120000.0
2008-06-02 13:45:00,8.95,8.97,8.95,8.97,220000.0,7.1934,7.2094,7.1934,7.2094,220000.0
2008-06-02 13:50:00,8.96,8.97,8.96,8.97,165600.0,7.2014,7.2094,7.2014,7.2094,165600.0
2008-06-02 13:55:00,8.97,8.98,8.96,8.98,211200.0,7.2094,7.2175,7.2014,7.2175,211200.0
2008-06-02 14:00:00,8.99,8.99,8.97,8.97,83200.0,7.2255,7.2255,7.2094,7.2094,83200.0
2008-06-02 14:05:00,8.97,9.0,8.97,9.0,119200.0,7.2094,7.2335,7.2094,7.2335,119200.0
2008-06-02 14:10:00,9.0,9.02,8.98,9.0,396800.0,7.2335,7.2496,7.2175,7.2335,396800.0
2008-06-02 14:15:00,9.0,9.01,8.99,9.0,111600.0,7.2335,7.2416,7.2255,7.2335,111600.0
2008-06-02 14:20:00,9.0,9.01,8.99,9.0,123600.0,7.2335,7.2416,7.2255,7.2335,123600.0
2008-06-02 14:25:00,9.0,9.01,8.99,9.0,86800.0,7.2335,7.2416,7.2255,7.2335,86800.0
2008-06-02 14:30:00,9.0,9.01,8.99,8.99,114400.0,7.2335,7.2416,7.2255,7.2255,114400.0
2008-06-02 14:35:00,8.99,9.01,8.99,8.99,138800.0,7.2255,7.2416,7.2255,7.2255,138800.0
2008-06-02 14:40:00,8.99,9.0,8.99,9.0,62000.0,7.2255,7.2335,7.2255,7.2335,62000.0
2008-06-02 14:45:00,9.0,9.0,8.99,9.0,54000.0,7.2335,7.2335,7.2255,7.2335,54000.0
2008-06-02 14:50:00,9.0,9.0,8.99,8.99,106000.0,7.2335,7.2335,7.2255,7.2255,106000.0
2008-06-02 14:55:00,8.99,9.0,8.99,8.99,129200.0,7.2255,7.2335,7.2255,7.2255,129200.0
2008-06-02 15:00:00,8.99,9.0,8.99,9.0,78400.0,7.2255,7.2335,7.2255,7.2335,78400.0
2008-06-02 15:05:00,9.0,9.0,8.96,8.96,129200.0,7.2335,7.2335,7.2014,7.2014,129200.0
2008-06-02 15:10:00,8.97,8.97,8.97,8.97,113200.0,7.2094,7.2094,7.2094,7.2094,113200.0
2008-06-02 15:15:00,8.97,8.99,8.96,8.99,108000.0,7.2094,7.2255,7.2014,7.2255,108000.0
2008-06-02 15:20:00,8.99,9.0,8.98,8.99,166000.0,7.2255,7.2335,7.2175,7.2255,166000.0
2008-06-02 15:25:00,8.99,9.01,8.99,9.0,264800.0,7.2255,7.2416,7.2255,7.2335,264800.0
2008-06-02 15:30:00,8.99,9.0,8.99,9.0,133600.0,7.2255,7.2335,7.2255,7.2335,133600.0
2008-06-02 15:35:00,9.0,9.0,8.99,8.99,152800.0,7.2335,7.2335,7.2255,7.2255,152800.0
2008-06-02 15:40:00,8.99,9.0,8.99,9.0,124800.0,7.2255,7.2335,7.2255,7.2335,124800.0
2008-06-02 15:45:00,9.0,9.01,8.99,9.0,205600.0,7.2335,7.2416,7.2255,7.2335,205600.0
2008-06-02 15:50:00,9.0,9.0,8.99,9.0,261200.0,7.2335,7.2335,7.2255,7.2335,261200.0
2008-06-02 15:55:00,9.0,9.02,8.97,8.97,496800.0,7.2335,7.2496,7.2094,7.2094,496800.0
2008-06-03 09:30:00,8.98,9.13,8.98,9.13,290400.0,7.2175,7.338,7.2175,7.338,290400.0
2008-06-03 09:35:00,9.11,9.17,9.1,9.11,401600.0,7.322,7.3702,7.3139,7.322,401600.0
2008-06-03 09:40:00,9.11,9.14,9.05,9.07,790400.0,7.322,7.3461,7.2737,7.2898,790400.0
2008-06-03 09:45:00,9.08,9.09,9.03,9.06,213600.0,7.2978,7.3059,7.2577,7.2818,213600.0
2008-06-03 09:50:00,9.06,9.06,9.0,9.0,78800.0,7.2818,7.2818,7.2335,7.2335,78800.0
2008-06-03 09:55:00,9.01,9.01,8.99,8.99,104800.0,7.2416,7.2416,7.2255,7.2255,104800.0
2008-06-03 10:00:00,8.99,9.02,8.99,9.01,149200.0,7.2255,7.2496,7.2255,7.2416,149200.0
2008-06-03 10:05:00,9.01,9.03,8.99,9.02,668400.0,7.2416,7.2577,7.2255,7.2496,668400.0
2008-06-03 10:10:00,9.03,9.03,8.99,9.01,346000.0,7.2577,7.2577,7.2255,7.2416,346000.0
2008-06-03 10:15:00,9.01,9.02,8.99,9.01,52000.0,7.2416,7.2496,7.2255,7.2416,52000.0
2008-06-03 10:20:00,9.0,9.01,9.0,9.01,516400.0,7.2335,7.2416,7.2335,7.2416,516400.0
2008-06-03 10:25:00,9.01,9.02,9.0,9.01,1653600.0,7.2416,7.2496,7.2335,7.2416,1653600.0
2008-06-03 10:30:00,9.01,9.06,9.01,9.05,120800.0,7.2416,7.2818,7.2416,7.2737,120800.0
2008-06-03 10:35:00,9.05,9.08,9.05,9.08,102800.0,7.2737,7.2978,7.2737,7.2978,102800.0
2008-06-03 10:40:00,9.08,9.1,9.05,9.05,108800.0,7.2978,7.3139,7.2737,7.2737,108800.0
2008-06-03 10:45:00,9.05,9.09,9.03,9.07,96000.0,7.2737,7.3059,7.2577,7.2898,96000.0
2008-06-03 10:50:00,9.07,9.12,9.07,9.12,105600.0,7.2898,7.33,7.2898,7.33,105600.0
2008-06-03 10:55:00,9.12,9.14,9.12,9.13,118000.0,7.33,7.3461,7.33,7.338,118000.0
2008-06-03 11:00:00,9.13,9.14,9.09,9.09,363600.0,7.338,7.3461,7.3059,7.3059,363600.0
2008-06-03 11:05:00,9.1,9.12,9.09,9.1,85200.0,7.3139,7.33,7.3059,7.3139,85200.0
2008-06-03 11:10:00,9.1,9.12,9.09,9.11,76000.0,7.3139,7.33,7.3059,7.322,76000.0
2008-06-03 11:15:00,9.11,9.14,9.1,9.13,60000.0,7.322,7.3461,7.3139,7.338,60000.0
2008-06-03 11:20:00,9.13,9.14,9.12,9.13,301200.0,7.338,7.3461,7.33,7.338,301200.0
2008-06-03 11:25:00,9.13,9.13,9.12,9.12,62400.0,7.338,7.338,7.33,7.33,62400.0
2008-06-03 11:30:00,9.12,9.13,9.12,9.12,258000.0,7.33,7.338,7.33,7.33,258000.0
2008-06-03 11:35:00,9.13,9.13,9.12,9.12,59200.0,7.338,7.338,7.33,7.33,59200.0
2008-06-03 11:40:00,9.13,9.13,9.12,9.12,87600.0,7.338,7.338,7.33,7.33,87600.0
2008-06-03 11:45:00,9.12,9.12,9.11,9.12,30800.0,7.33,7.33,7.322,7.33,30800.0
2008-06-03 11:50:00,9.12,9.12,9.11,9.12,35600.0,7.33,7.33,7.322,7.33,35600.0
2008-06-03 11:55:00,9.12,9.13,9.12,9.12,68000.0,7.33,7.338,7.33,7.33,68000.0
2008-06-03 12:00:00,9.12,9.13,9.11,9.12,74800.0,7.33,7.338,7.322,7.33,74800.0
2008-06-03 12:05:00,9.12,9.13,9.11,9.11,91600.0,7.33,7.338,7.322,7.322,91600.0
2008-06-03 12:10:00,9.1,9.12,9.1,9.12,32800.0,7.3139,7.33,7.3139,7.33,32800.0
2008-06-03 12:15:00,9.12,9.13,9.12,9.12,44800.0,7.33,7.338,7.33,7.33,44800.0
2008-06-03 12:20:00,9.12,9.13,9.11,9.12,276400.0,7.33,7.338,7.322,7.33,276400.0
2008-06-03 12:25:00,9.12,9.12,9.1,9.12,32800.0,7.33,7.33,7.3139,7.33,32800.0
2008-06-03 12:30:00,9.11,9.12,9.11,9.12,50400.0,7.322,7.33,7.322,7.33,50400.0
2008-06-03 12:35:00,9.12,9.13,9.11,9.12,476400.0,7.33,7.338,7.322,7.33,476400.0
2008-06-03 12:40:00,9.12,9.13,9.11,9.12,282000.0,7.33,7.338,7.322,7.33,282000.0
2008-06-03 12:45:00,9.12,9.12,9.11,9.12,42400.0,7.33,7.33,7.322,7.33,42400.0
2008-06-03 12:50:00,9.12,9.13,9.12,9.12,58800.0,7.33,7.338,7.33,7.33,58800.0
2008-06-03 12:55:00,9.12,9.12,9.11,9.11,165600.0,7.33,7.33,7.322,7.322,165600.0
2008-06-03 13:00:00,9.11,9.12,9.1,9.1,263600.0,7.322,7.33,7.3139,7.3139,263600.0
2008-06-03 13:05:00,9.09,9.12,9.09,9.1,50400.0,7.3059,7.33,7.3059,7.3139,50400.0
2008-06-03 13:10:00,9.1,9.12,9.1,9.12,25600.0,7.3139,7.33,7.3139,7.33,25600.0
2008-06-03 13:15:00,9.12,9.13,9.11,9.13,45600.0,7.33,7.338,7.322,7.338,45600.0
2008-06-03 13:20:00,9.13,9.13,9.12,9.12,123200.0,7.338,7.338,7.33,7.33,123200.0
2008-06-03 13:25:00,9.13,9.13,9.1,9.1,69200.0,7.338,7.338,7.3139,7.3139,69200.0
2008-06-03 13:30:00,9.1,9.1,9.06,9.08,131200.0,7.3139,7.3139,7.2818,7.2978,131200.0
2008-06-03 13:35:00,9.08,9.12,9.08,9.1,86400.0,7.2978,7.33,7.2978,7.3139,86400.0
2008-06-03 13:40:00,9.1,9.12,9.09,9.11,98800.0,7.3139,7.33,7.3059,7.322,98800.0
2008-06-03 13:45:00,9.11,9.11,9.09,9.1,77600.0,7.322,7.322,7.3059,7.3139,77600.0
2008-06-03 13:50:00,9.1,9.11,9.08,9.09,119200.0,7.3139,7.322,7.2978,7.3059,119200.0
2008-06-03 13:55:00,9.1,9.1,9.06,9.1,166800.0,7.3139,7.3139,7.2818,7.3139,166800.0
2008-06-03 14:00:00,9.09,9.1,9.06,9.07,163600.0,7.3059,7.3139,7.2818,7.2898,163600.0
2008-06-03 14:05:00,9.08,9.1,9.06,9.1,174000.0,7.2978,7.3139,7.2818,7.3139,174000.0
2008-06-03 14:10:00,9.1,9.1,9.08,9.08,98400.0,7.3139,7.3139,7.2978,7.2978,98400.0
2008-06-03 14:15:00,9.08,9.09,9.06,9.08,75200.0,7.2978,7.3059,7.2818,7.2978,75200.0
2008-06-03 14:20:00,9.07,9.08,9.06,9.06,185200.0,7.2898,7.2978,7.2818,7.2818,185200.0
2008-06-03 14:25:00,9.06,9.07,9.04,9.06,300000.0,7.2818,7.2898,7.2657,7.2818,300000.0
2008-06-03 14:30:00,9.06,9.09,9.06,9.07,232000.0,7.2818,7.3059,7.2818,7.2898,232000.0
2008-06-03 14:35:00,9.07,9.09,9.06,9.08,210400.0,7.2898,7.3059,7.2818,7.2978,210400.0
2008-06-03 14:40:00,9.08,9.08,9.05,9.06,278000.0,7.2978,7.2978,7.2737,7.2818,278000.0
2008-06-03 14:45:00,9.06,9.06,9.05,9.06,61600.0,7.2818,7.2818,7.2737,7.2818,61600.0
2008-06-03 14:50:00,9.07,9.08,9.06,9.07,98400.0,7.2898,7.2978,7.2818,7.2898,98400.0
2008-06-03 14:55:00,9.07,9.09,9.06,9.09,125600.0,7.2898,7.3059,7.2818,7.3059,125600.0
2008-06-03 15:00:00,9.09,9.13,9.07,9.13,245600.0,7.3059,7.338,7.2898,7.338,245600.0
2008-06-03 15:05:00,9.13,9.13,9.09,9.12,345200.0,7.338,7.338,7.3059,7.33,345200.0
2008-06-03 15:10:00,9.12,9.13,9.1,9.11,207600.0,7.33,7.338,7.3139,7.322,207600.0
2008-06-03 15:15:00,9.12,9.13,9.11,9.12,192000.0,7.33,7.338,7.322,7.33,192000.0
2008-06-03 15:20:00,9.12,9.13,9.11,9.12,141600.0,7.33,7.338,7.322,7.33,141600.0
2008-06-03 15:25:00,9.12,9.13,9.11,9.13,259200.0,7.33,7.338,7.322,7.338,259200.0
2008-06-03 15:30:00,9.13,9.13,9.11,9.13,490000.0,7.338,7.338,7.322,7.338,490000.0
2008-06-03 15:35:00,9.13,9.13,9.12,9.13,403200.0,7.338,7.338,7.33,7.338,403200.0
2008-06-03 15:40:00,9.12,9.13,9.11,9.12,320400.0,7.33,7.338,7.322,7.33,320400.0
2008-06-03 15:45:00,9.12,9.12,9.1,9.11,368000.0,7.33,7.33,7.3139,7.322,368000.0
2008-06-03 15:50:00,9.11,9.16,9.1,9.13,609600.0,7.322,7.3621,7.3139,7.338,609600.0
2008-06-03 15:55:00,9.13,9.14,9.12,9.13,448800.0,7.338,7.3461,7.33,7.338,448800.0
2008-06-04 09:30:00,9.13,9.13,9.03,9.04,152800.0,7.338,7.338,7.2577,7.2657,152800.0
2008-06-04 09:35:00,9.04,9.06,9.04,9.06,41600.0,7.2657,7.2818,7.2657,7.2818,41600.0
2008-06-04 09:40:00,9.05,9.12,9.05,9.12,70800.0,7.2737,7.33,7.2737,7.33,70800.0
2008-06-04 09:45:00,9.11,9.12,9.08,9.12,78400.0,7.322,7.33,7.2978,7.33,78400.0
2008-06-04 09:50:00,9.12,9.13,9.08,9.09,78000.0,7.33,7.338,7.2978,7.3059,78000.0
2008-06-04 09:55:00,9.1,9.1,9.08,9.09,83200.0,7.3139,7.3139,7.2978,7.3059,83200.0
2008-06-04 10:00:00,9.09,9.11,9.07,9.11,64800.0,7.3059,7.322,7.2898,7.322,64800.0
2008-06-04 10:05:00,9.11,9.13,9.1,9.11,58000.0,7.322,7.338,7.3139,7.322,58000.0
2008-06-04 10:10:00,9.12,9.13,9.1,9.1,87200.0,7.33,7.338,7.3139,7.3139,87200.0
2008-06-04 10:15:00,9.1,9.11,9.08,9.08,186800.0,7.3139,7.322,7.2978,7.2978,186800.0
2008-06-04 10:20:00,9.08,9.09,9.08,9.09,31200.0,7.2978,7.3059,7.2978,7.3059,31200.0
2008-06-04 10:25:00,9.09,9.09,9.08,9.08,44400.0,7.3059,7.3059,7.2978,7.2978,44400.0
2008-06-04 10:30:00,9.08,9.09,9.06,9.06,111200.0,7.2978,7.3059,7.2818,7.2818,111200.0
2008-06-04 10:35:00,9.06,9.1,9.03,9.07,177600.0,7.2818,7.3139,7.2577,7.2898,177600.0
2008-06-04 10:40:00,9.07,9.1,9.07,9.08,120400.0,7.2898,7.3139,7.2898,7.2978,120400.0
2008-06-04 10:45:00,9.08,9.11,9.07,9.11,90400.0,7.2978,7.322,7.2898,7.322,90400.0
2008-06-04 10:50:00,9.1,9.18,9.1,9.16,108400.0,7.3139,7.3782,7.3139,7.3621,108400.0
2008-06-04 10:55:00,9.16,9.17,9.14,9.15,209200.0,7.3621,7.3702,7.3461,7.3541,209200.0
2008-06-04 11:00:00,9.15,9.15,9.11,9.13,128000.0,7.3541,7.3541,7.322,7.338,128000.0
2008-06-04 11:05:00,9.13,9.15,9.13,9.15,32800.0,7.338,7.3541,7.338,7.3541,32800.0
2008-06-04 11:10:00,9.14,9.16,9.12,9.13,152400.0,7.3461,7.3621,7.33,7.338,152400.0
2008-06-04 11:15:00,9.13,9.13,9.12,9.12,108400.0,7.338,7.338,7.33,7.33,108400.0
2008-06-04 11:20:00,9.13,9.13,9.12,9.13,133600.0,7.338,7.338,7.33,7.338,133600.0
2008-06-04 11:25:00,9.13,9.13,9.12,9.13,139600.0,7.338,7.338,7.33,7.338,139600.0
2008-06-04 11:30:00,9.13,9.13,9.11,9.11,107200.0,7.338,7.338,7.322,7.322,107200.0
2008-06-04 11:35:00,9.11,9.13,9.1,9.12,60800.0,7.322,7.338,7.3139,7.33,60800.0
2008-06-04 11:40:00,9.12,9.12,9.11,9.12,36000.0,7.33,7.33,7.322,7.33,36000.0
2008-06-04 11:45:00,9.12,9.12,9.11,9.12,36000.0,7.33,7.33,7.322,7.33,36000.0
2008-06-04 11:50:00,9.12,9.13,9.12,9.12,99600.0,7.33,7.338,7.33,7.33,99600.0
2008-06-04 11:55:00,9.12,9.13,9.11,9.11,109200.0,7.33,7.338,7.322,7.322,109200.0
2008-06-04 12:00:00,9.11,9.12,9.1,9.11,45200.0,7.322,7.33,7.3139,7.322,45200.0
2008-06-04 12:05:00,9.1,9.11,9.08,9.09,105200.0,7.3139,7.322,7.2978,7.3059,105200.0
2008-06-04 12:10:00,9.09,9.12,9.07,9.12,73600.0,7.3059,7.33,7.2898,7.33,73600.0
2008-06-04 12:15:00,9.12,9.13,9.11,9.12,111200.0,7.33,7.338,7.322,7.33,111200.0
2008-06-04 12:20:00,9.12,9.13,9.12,9.12,58400.0,7.33,7.338,7.33,7.33,58400.0
2008-06-04 12:25:00,9.12,9.13,9.11,9.11,90000.0,7.33,7.338,7.322,7.322,90000.0
2008-06-04 12:30:00,9.11,9.13,9.11,9.12,69600.0,7.322,7.338,7.322,7.33,69600.0
2008-06-04 12:35:00,9.12,9.13,9.1,9.11,73200.0,7.33,7.338,7.3139,7.322,73200.0
2008-06-04 12:40:00,9.11,9.12,9.1,9.1,98000.0,7.322,7.33,7.3139,7.3139,98000.0
2008-06-04 12:45:00,9.1,9.12,9.09,9.1,80400.0,7.3139,7.33,7.3059,7.3139,80400.0
2008-06-04 12:50:00,9.1,9.11,9.08,9.09,124400.0,7.3139,7.322,7.2978,7.3059,124400.0
2008-06-04 12:55:00,9.08,9.08,9.06,9.07,115600.0,7.2978,7.2978,7.2818,7.2898,115600.0
2008-06-04 13:00:00,9.07,9.09,9.05,9.06,92000.0,7.2898,7.3059,7.2737,7.2818,92000.0
2008-06-04 13:05:00,9.06,9.06,9.02,9.03,109600.0,7.2818,7.2818,7.2496,7.2577,109600.0
2008-06-04 13:10:00,9.03,9.08,9.03,9.08,32000.0,7.2577,7.2978,7.2577,7.2978,32000.0
2008-06-04 13:15:00,9.08,9.09,9.07,9.07,40400.0,7.2978,7.3059,7.2898,7.2898,40400.0
2008-06-04 13:20:00,9.07,9.08,9.07,9.08,196800.0,7.2898,7.2978,7.2898,7.2978,196800.0
2008-06-04 13:25:00,9.08,9.08,9.07,9.07,66000.0,7.2978,7.2978,7.2898,7.2898,66000.0
2008-06-04 13:30:00,9.07,9.08,9.06,9.08,95200.0,7.2898,7.2978,7.2818,7.2978,95200.0
2008-06-04 13:35:00,9.08,9.09,9.08,9.08,23600.0,7.2978,7.3059,7.2978,7.2978,23600.0
2008-06-04 13:40:00,9.08,9.09,9.08,9.08,60400.0,7.2978,7.3059,7.2978,7.2978,60400.0
2008-06-04 13:45:00,9.08,9.09,9.08,9.09,79200.0,7.2978,7.3059,7.2978,7.3059,79200.0
2008-06-04 13:50:00,9.09,9.12,9.08,9.11,95200.0,7.3059,7.33,7.2978,7.322,95200.0
2008-06-04 13:55:00,9.11,9.12,9.11,9.11,35200.0,7.322,7.33,7.322,7.322,35200.0
2008-06-04 14:00:00,9.11,9.11,9.09,9.1,96000.0,7.322,7.322,7.3059,7.3139,96000.0
2008-06-04 14:05:00,9.1,9.1,9.08,9.08,21200.0,7.3139,7.3139,7.2978,7.2978,21200.0
2008-06-04 14:10:00,9.08,9.08,9.05,9.06,46000.0,7.2978,7.2978,7.2737,7.2818,46000.0
2008-06-04 14:15:00,9.06,9.07,9.01,9.02,90000.0,7.2818,7.2898,7.2416,7.2496,90000.0
2008-06-04 14:20:00,9.02,9.03,8.99,9.02,224400.0,7.2496,7.2577,7.2255,7.2496,224400.0
2008-06-04 14:25:00,9.02,9.04,9.0,9.02,194800.0,7.2496,7.2657,7.2335,7.2496,194800.0
2008-06-04 14:30:00,9.01,9.04,9.0,9.02,248000.0,7.2416,7.2657,7.2335,7.2496,248000.0
2008-06-04 14:35:00,9.02,9.04,9.02,9.04,169600.0,7.2496,7.2657,7.2496,7.2657,169600.0
2008-06-04 14:40:00,9.03,9.03,9.0,9.01,198000.0,7.2577,7.2577,7.2335,7.2416,198000.0
2008-06-04 14:45:00,9.01,9.02,8.96,8.97,292400.0,7.2416,7.2496,7.2014,7.2094,292400.0
2008-06-04 14:50:00,8.97,9.0,8.96,8.98,178800.0,7.2094,7.2335,7.2014,7.2175,178800.0
2008-06-04 14:55:00,8.98,9.0,8.96,8.99,155600.0,7.2175,7.2335,7.2014,7.2255,155600.0
2008-06-04 15:00:00,8.98,9.0,8.97,8.99,93600.0,7.2175,7.2335,7.2094,7.2255,93600.0
2008-06-04 15:05:00,8.98,9.01,8.98,9.0,120400.0,7.2175,7.2416,7.2175,7.2335,120400.0
2008-06-04 15:10:00,9.0,9.0,8.98,8.99,178400.0,7.2335,7.2335,7.2175,7.2255,178400.0
2008-06-04 15:15:00,8.99,9.02,8.99,9.01,347600.0,7.2255,7.2496,7.2255,7.2416,347600.0
2008-06-04 15:20:00,9.01,9.01,8.99,9.0,469200.0,7.2416,7.2416,7.2255,7.2335,469200.0
2008-06-04 15:25:00,9.01,9.05,9.01,9.05,333200.0,7.2416,7.2737,7.2416,7.2737,333200.0
2008-06-04 15:30:00,9.05,9.05,9.01,9.01,192800.0,7.2737,7.2737,7.2416,7.2416,192800.0
2008-06-04 15:35:00,9.01,9.02,8.99,9.01,216000.0,7.2416,7.2496,7.2255,7.2416,216000.0
2008-06-04 15:40:00,9.01,9.03,9.0,9.01,215600.0,7.2416,7.2577,7.2335,7.2416,215600.0
2008-06-04 15:45:00,9.01,9.04,9.01,9.02,200800.0,7.2416,7.2657,7.2416,7.2496,200800.0
2008-06-04 15:50:00,9.02,9.05,9.01,9.03,314000.0,7.2496,7.2737,7.2416,7.2577,314000.0
2008-06-04 15:55:00,9.03,9.04,8.99,8.99,227200.0,7.2577,7.2657,7.2255,7.2255,227200.0
2008-06-05 09:30:00,9.14,9.24,8.97,9.21,137200.0,7.3461,7.4264,7.2094,7.4023,137200.0
2008-06-05 09:35:00,9.21,9.25,9.2,9.22,95200.0,7.4023,7.4345,7.3943,7.4104,95200.0
2008-06-05 09:40:00,9.24,9.28,9.2,9.27,260000.0,7.4264,7.4586,7.3943,7.4505,260000.0
2008-06-05 09:45:00,9.26,9.27,9.24,9.25,272800.0,7.4425,7.4505,7.4264,7.4345,272800.0
2008-06-05 09:50:00,9.24,9.27,9.24,9.26,122000.0,7.4264,7.4505,7.4264,7.4425,122000.0
2008-06-05 09:55:00,9.26,9.27,9.24,9.25,260000.0,7.4425,7.4505,7.4264,7.4345,260000.0
2008-06-05 10:00:00,9.24,9.25,9.22,9.24,216800.0,7.4264,7.4345,7.4104,7.4264,216800.0
2008-06-05 10:05:00,9.24,9.24,9.22,9.23,254800.0,7.4264,7.4264,7.4104,7.4184,254800.0
2008-06-05 10:10:00,9.23,9.24,9.21,9.22,423200.0,7.4184,7.4264,7.4023,7.4104,423200.0
2008-06-05 10:15:00,9.22,9.26,9.22,9.25,163600.0,7.4104,7.4425,7.4104,7.4345,163600.0
2008-06-05 10:20:00,9.25,9.26,9.23,9.24,130800.0,7.4345,7.4425,7.4184,7.4264,130800.0
2008-06-05 10:25:00,9.24,9.24,9.21,9.23,190800.0,7.4264,7.4264,7.4023,7.4184,190800.0
2008-06-05 10:30:00,9.23,9.24,9.22,9.24,322400.0,7.4184,7.4264,7.4104,7.4264,322400.0
2008-06-05 10:35:00,9.24,9.25,9.23,9.24,77600.0,7.4264,7.4345,7.4184,7.4264,77600.0
2008-06-05 10:40:00,9.24,9.24,9.22,9.24,108800.0,7.4264,7.4264,7.4104,7.4264,108800.0
2008-06-05 10:45:00,9.24,9.24,9.23,9.24,158800.0,7.4264,7.4264,7.4184,7.4264,158800.0
2008-06-05 10:50:00,9.24,9.27,9.24,9.27,100400.0,7.4264,7.4505,7.4264,7.4505,100400.0
2008-06-05 10:55:00,9.27,9.28,9.25,9.27,86800.0,7.4505,7.4586,7.4345,7.4505,86800.0
2008-06-05 11:00:00,9.27,9.29,9.27,9.28,86800.0,7.4505,7.4666,7.4505,7.4586,86800.0
2008-06-05 11:05:00,9.28,9.29,9.24,9.25,152800.0,7.4586,7.4666,7.4264,7.4345,152800.0
2008-06-05 11:10:00,9.25,9.26,9.24,9.25,70000.0,7.4345,7.4425,7.4264,7.4345,70000.0
2008-06-05 11:15:00,9.25,9.26,9.23,9.24,204800.0,7.4345,7.4425,7.4184,7.4264,204800.0
2008-06-05 11:20:00,9.24,9.25,9.23,9.24,101600.0,7.4264,7.4345,7.4184,7.4264,101600.0
2008-06-05 11:25:00,9.24,9.24,9.24,9.24,201600.0,7.4264,7.4264,7.4264,7.4264,201600.0
2008-06-05 11:30:00,9.24,9.24,9.23,9.24,70000.0,7.4264,7.4264,7.4184,7.4264,70000.0
2008-06-05 11:35:00,9.24,9.24,9.23,9.24,169600.0,7.4264,7.4264,7.4184,7.4264,169600.0
2008-06-05 11:40:00,9.24,9.24,9.22,9.23,136000.0,7.4264,7.4264,7.4104,7.4184,136000.0
2008-06-05 11:45:00,9.23,9.24,9.22,9.23,63600.0,7.4184,7.4264,7.4104,7.4184,63600.0
2008-06-05 11:50:00,9.23,9.23,9.22,9.23,43600.0,7.4184,7.4184,7.4104,7.4184,43600.0
2008-06-05 11:55:00,9.24,9.24,9.22,9.23,56000.0,7.4264,7.4264,7.4104,7.4184,56000.0
2008-06-05 12:00:00,9.23,9.26,9.22,9.24,305200.0,7.4184,7.4425,7.4104,7.4264,305200.0
2008-06-05 12:05:00,9.24,9.25,9.23,9.24,273200.0,7.4264,7.4345,7.4184,7.4264,273200.0
2008-06-05 12:10:00,9.24,9.25,9.23,9.24,81200.0,7.4264,7.4345,7.4184,7.4264,81200.0
2008-06-05 12:15:00,9.24,9.24,9.22,9.22,371200.0,7.4264,7.4264,7.4104,7.4104,371200.0
2008-06-05 12:20:00,9.22,9.24,9.22,9.24,190400.0,7.4104,7.4264,7.4104,7.4264,190400.0
2008-06-05 12:25:00,9.24,9.24,9.23,9.24,97200.0,7.4264,7.4264,7.4184,7.4264,97200.0
2008-06-05 12:30:00,9.24,9.26,9.24,9.26,83200.0,7.4264,7.4425,7.4264,7.4425,83200.0
2008-06-05 12:35:00,9.26,9.27,9.24,9.26,108800.0,7.4425,7.4505,7.4264,7.4425,108800.0
2008-06-05 12:40:00,9.26,9.27,9.25,9.26,234800.0,7.4425,7.4505,7.4345,7.4425,234800.0
2008-06-05 12:45:00,9.27,9.27,9.26,9.27,32000.0,7.4505,7.4505,7.4425,7.4505,32000.0
2008-06-05 12:50:00,9.27,9.28,9.26,9.27,66800.0,7.4505,7.4586,7.4425,7.4505,66800.0
2008-06-05 12:55:00,9.26,9.28,9.26,9.27,28400.0,7.4425,7.4586,7.4425,7.4505,28400.0
2008-06-05 13:00:00,9.28,9.29,9.27,9.28,82800.0,7.4586,7.4666,7.4505,7.4586,82800.0
2008-06-05 13:05:00,9.28,9.29,9.27,9.28,40800.0,7.4586,7.4666,7.4505,7.4586,40800.0
2008-06-05 13:10:00,9.28,9.28,9.26,9.26,138800.0,7.4586,7.4586,7.4425,7.4425,138800.0
2008-06-05 13:15:00,9.26,9.28,9.26,9.28,42400.0,7.4425,7.4586,7.4425,7.4586,42400.0
2008-06-05 13:20:00,9.28,9.28,9.26,9.27,107200.0,7.4586,7.4586,7.4425,7.4505,107200.0
2008-06-05 13:25:00,9.27,9.28,9.27,9.27,72000.0,7.4505,7.4586,7.4505,7.4505,72000.0
2008-06-05 13:30:00,9.27,9.28,9.27,9.28,64800.0,7.4505,7.4586,7.4505,7.4586,64800.0
2008-06-05 13:35:00,9.28,9.3,9.28,9.28,84400.0,7.4586,7.4747,7.4586,7.4586,84400.0
2008-06-05 13:40:00,9.28,9.31,9.28,9.3,128400.0,7.4586,7.4827,7.4586,7.4747,128400.0
2008-06-05 13:45:00,9.31,9.31,9.29,9.29,109200.0,7.4827,7.4827,7.4666,7.4666,109200.0
2008-06-05 13:50:00,9.29,9.31,9.29,9.3,180000.0,7.4666,7.4827,7.4666,7.4747,180000.0
2008-06-05 13:55:00,9.29,9.31,9.29,9.3,47200.0,7.4666,7.4827,7.4666,7.4747,47200.0
2008-06-05 14:00:00,9.3,9.31,9.28,9.28,101600.0,7.4747,7.4827,7.4586,7.4586,101600.0
2008-06-05 14:05:00,9.28,9.29,9.27,9.28,112800.0,7.4586,7.4666,7.4505,7.4586,112800.0
2008-06-05 14:10:00,9.28,9.28,9.25,9.28,214400.0,7.4586,7.4586,7.4345,7.4586,214400.0
2008-06-05 14:15:00,9.27,9.29,9.27,9.28,62000.0,7.4505,7.4666,7.4505,7.4586,62000.0
2008-06-05 14:20:00,9.28,9.28,9.26,9.26,188400.0,7.4586,7.4586,7.4425,7.4425,188400.0
2008-06-05 14:25:00,9.26,9.26,9.22,9.24,353200.0,7.4425,7.4425,7.4104,7.4264,353200.0
2008-06-05 14:30:00,9.24,9.24,9.23,9.24,189200.0,7.4264,7.4264,7.4184,7.4264,189200.0
2008-06-05 14:35:00,9.24,9.24,9.23,9.24,259600.0,7.4264,7.4264,7.4184,7.4264,259600.0
2008-06-05 14:40:00,9.24,9.25,9.24,9.25,284800.0,7.4264,7.4345,7.4264,7.4345,284800.0
2008-06-05 14:45:00,9.25,9.25,9.24,9.25,161200.0,7.4345,7.4345,7.4264,7.4345,161200.0
2008-06-05 14:50:00,9.25,9.27,9.24,9.26,119600.0,7.4345,7.4505,7.4264,7.4425,119600.0
2008-06-05 14:55:00,9.26,9.28,9.26,9.28,754000.0,7.4425,7.4586,7.4425,7.4586,754000.0
2008-06-05 15:00:00,9.28,9.28,9.27,9.27,122800.0,7.4586,7.4586,7.4505,7.4505,122800.0
2008-06-05 15:05:00,9.27,9.29,9.27,9.28,150400.0,7.4505,7.4666,7.4505,7.4586,150400.0
2008-06-05 15:10:00,9.28,9.31,9.27,9.3,158800.0,7.4586,7.4827,7.4505,7.4747,158800.0
2008-06-05 15:15:00,9.3,9.31,9.29,9.3,71600.0,7.4747,7.4827,7.4666,7.4747,71600.0
2008-06-05 15:20:00,9.3,9.31,9.3,9.3,125600.0,7.4747,7.4827,7.4747,7.4747,125600.0
2008-06-05 15:25:00,9.3,9.3,9.28,9.29,160000.0,7.4747,7.4747,7.4586,7.4666,160000.0
2008-06-05 15:30:00,9.28,9.28,9.27,9.27,412800.0,7.4586,7.4586,7.4505,7.4505,412800.0
2008-06-05 15:35:00,9.27,9.29,9.26,9.28,580800.0,7.4505,7.4666,7.4425,7.4586,580800.0
2008-06-05 15:40:00,9.28,9.29,9.27,9.29,188400.0,7.4586,7.4666,7.4505,7.4666,188400.0
2008-06-05 15:45:00,9.28,9.31,9.28,9.31,246000.0,7.4586,7.4827,7.4586,7.4827,246000.0
2008-06-05 15:50:00,9.31,9.34,9.31,9.32,479200.0,7.4827,7.5068,7.4827,7.4907,479200.0
2008-06-05 15:55:00,9.32,9.36,9.32,9.36,758000.0,7.4907,7.5229,7.4907,7.5229,758000.0
2008-06-06 09:30:00,9.29,9.29,9.19,9.2,247200.0,7.4666,7.4666,7.3862,7.3943,247200.0
2008-06-06 09:35:00,9.2,9.24,9.17,9.22,152800.0,7.3943,7.4264,7.3702,7.4104,152800.0
2008-06-06 09:40:00,9.22,9.23,9.19,9.19,380000.0,7.4104,7.4184,7.3862,7.3862,380000.0
2008-06-06 09:45:00,9.19,9.23,9.19,9.22,106400.0,7.3862,7.4184,7.3862,7.4104,106400.0
2008-06-06 09:50:00,9.22,9.26,9.22,9.23,120800.0,7.4104,7.4425,7.4104,7.4184,120800.0
2008-06-06 09:55:00,9.23,9.23,9.2,9.23,56800.0,7.4184,7.4184,7.3943,7.4184,56800.0
2008-06-06 10:00:00,9.22,9.22,9.18,9.18,65600.0,7.4104,7.4104,7.3782,7.3782,65600.0
2008-06-06 10:05:00,9.18,9.19,9.16,9.17,92800.0,7.3782,7.3862,7.3621,7.3702,92800.0
2008-06-06 10:10:00,9.18,9.21,9.17,9.2,58000.0,7.3782,7.4023,7.3702,7.3943,58000.0
2008-06-06 10:15:00,9.2,9.23,9.2,9.22,75200.0,7.3943,7.4184,7.3943,7.4104,75200.0
2008-06-06 10:20:00,9.22,9.22,9.21,9.22,103600.0,7.4104,7.4104,7.4023,7.4104,103600.0
2008-06-06 10:25:00,9.22,9.25,9.22,9.24,174000.0,7.4104,7.4345,7.4104,7.4264,174000.0
2008-06-06 10:30:00,9.24,9.26,9.23,9.26,167200.0,7.4264,7.4425,7.4184,7.4425,167200.0
2008-06-06 10:35:00,9.26,9.26,9.22,9.22,113600.0,7.4425,7.4425,7.4104,7.4104,113600.0
2008-06-06 10:40:00,9.22,9.23,9.2,9.2,72800.0,7.4104,7.4184,7.3943,7.3943,72800.0
2008-06-06 10:45:00,9.21,9.24,9.2,9.23,98000.0,7.4023,7.4264,7.3943,7.4184,98000.0
2008-06-06 10:50:00,9.23,9.24,9.18,9.21,148000.0,7.4184,7.4264,7.3782,7.4023,148000.0
2008-06-06 10:55:00,9.21,9.21,9.19,9.19,66400.0,7.4023,7.4023,7.3862,7.3862,66400.0
2008-06-06 11:00:00,9.19,9.2,9.18,9.18,85200.0,7.3862,7.3943,7.3782,7.3782,85200.0
2008-06-06 11:05:00,9.18,9.19,9.15,9.17,132400.0,7.3782,7.3862,7.3541,7.3702,132400.0
2008-06-06 11:10:00,9.16,9.19,9.16,9.18,125600.0,7.3621,7.3862,7.3621,7.3782,125600.0
2008-06-06 11:15:00,9.18,9.19,9.15,9.19,102800.0,7.3782,7.3862,7.3541,7.3862,102800.0
2008-06-06 11:20:00,9.19,9.19,9.17,9.17,197200.0,7.3862,7.3862,7.3702,7.3702,197200.0
2008-06-06 11:25:00,9.17,9.19,9.16,9.17,152800.0,7.3702,7.3862,7.3621,7.3702,152800.0
2008-06-06 11:30:00,9.17,9.19,9.17,9.18,72000.0,7.3702,7.3862,7.3702,7.3782,72000.0
2008-06-06 11:35:00,9.18,9.21,9.17,9.19,112800.0,7.3782,7.4023,7.3702,7.3862,112800.0
2008-06-06 11:40:00,9.2,9.2,9.17,9.18,57200.0,7.3943,7.3943,7.3702,7.3782,57200.0
2008-06-06 11:45:00,9.19,9.21,9.18,9.2,43200.0,7.3862,7.4023,7.3782,7.3943,43200.0
2008-06-06 11:50:00,9.2,9.21,9.19,9.2,46000.0,7.3943,7.4023,7.3862,7.3943,46000.0
2008-06-06 11:55:00,9.2,9.2,9.19,9.2,22800.0,7.3943,7.3943,7.3862,7.3943,22800.0
2008-06-06 12:00:00,9.2,9.2,9.19,9.2,111600.0,7.3943,7.3943,7.3862,7.3943,111600.0
2008-06-06 12:05:00,9.2,9.23,9.2,9.22,474400.0,7.3943,7.4184,7.3943,7.4104,474400.0
2008-06-06 12:10:00,9.22,9.25,9.22,9.24,97200.0,7.4104,7.4345,7.4104,7.4264,97200.0
2008-06-06 12:15:00,9.24,9.24,9.23,9.24,101600.0,7.4264,7.4264,7.4184,7.4264,101600.0
2008-06-06 12:20:00,9.24,9.25,9.23,9.24,104800.0,7.4264,7.4345,7.4184,7.4264,104800.0
2008-06-06 12:25:00,9.24,9.25,9.24,9.24,66800.0,7.4264,7.4345,7.4264,7.4264,66800.0
2008-06-06 12:30:00,9.24,9.24,9.21,9.21,145200.0,7.4264,7.4264,7.4023,7.4023,145200.0
2008-06-06 12:35:00,9.21,9.22,9.2,9.21,67600.0,7.4023,7.4104,7.3943,7.4023,67600.0
2008-06-06 12:40:00,9.21,9.22,9.21,9.21,31600.0,7.4023,7.4104,7.4023,7.4023,31600.0
2008-06-06 12:45:00,9.21,9.22,9.21,9.22,63600.0,7.4023,7.4104,7.4023,7.4104,63600.0
2008-06-06 12:50:00,9.21,9.21,9.19,9.2,60400.0,7.4023,7.4023,7.3862,7.3943,60400.0
2008-06-06 12:55:00,9.2,9.2,9.18,9.19,55600.0,7.3943,7.3943,7.3782,7.3862,55600.0
2008-06-06 13:00:00,9.2,9.2,9.15,9.16,92400.0,7.3943,7.3943,7.3541,7.3621,92400.0
2008-06-06 13:05:00,9.16,9.17,9.15,9.15,113600.0,7.3621,7.3702,7.3541,7.3541,113600.0
2008-06-06 13:10:00,9.15,9.16,9.14,9.14,102000.0,7.3541,7.3621,7.3461,7.3461,102000.0
2008-06-06 13:15:00,9.14,9.14,9.13,9.13,39200.0,7.3461,7.3461,7.338,7.338,39200.0
2008-06-06 13:20:00,9.13,9.15,9.11,9.15,132400.0,7.338,7.3541,7.322,7.3541,132400.0
2008-06-06 13:25:00,9.16,9.17,9.15,9.15,43600.0,7.3621,7.3702,7.3541,7.3541,43600.0
2008-06-06 13:30:00,9.15,9.15,9.13,9.13,54400.0,7.3541,7.3541,7.338,7.338,54400.0
2008-06-06 13:35:00,9.13,9.14,9.11,9.12,98400.0,7.338,7.3461,7.322,7.33,98400.0
2008-06-06 13:40:00,9.13,9.14,9.12,9.13,66800.0,7.338,7.3461,7.33,7.338,66800.0
2008-06-06 13:45:00,9.13,9.14,9.13,9.13,84800.0,7.338,7.3461,7.338,7.338,84800.0
2008-06-06 13:50:00,9.13,9.14,9.12,9.13,112400.0,7.338,7.3461,7.33,7.338,112400.0
2008-06-06 13:55:00,9.13,9.14,9.13,9.14,89600.0,7.338,7.3461,7.338,7.3461,89600.0
2008-06-06 14:00:00,9.13,9.14,9.13,9.13,102400.0,7.338,7.3461,7.338,7.338,102400.0
2008-06-06 14:05:00,9.13,9.14,9.11,9.12,100400.0,7.338,7.3461,7.322,7.33,100400.0
2008-06-06 14:10:00,9.12,9.13,9.09,9.1,108800.0,7.33,7.338,7.3059,7.3139,108800.0
2008-06-06 14:15:00,9.1,9.11,9.08,9.09,200000.0,7.3139,7.322,7.2978,7.3059,200000.0
2008-06-06 14:20:00,9.09,9.11,9.08,9.09,149600.0,7.3059,7.322,7.2978,7.3059,149600.0
2008-06-06 14:25:00,9.09,9.1,9.08,9.1,165200.0,7.3059,7.3139,7.2978,7.3139,165200.0
2008-06-06 14:30:00,9.1,9.13,9.09,9.11,70800.0,7.3139,7.338,7.3059,7.322,70800.0
2008-06-06 14:35:00,9.11,9.12,9.11,9.12,88000.0,7.322,7.33,7.322,7.33,88000.0
2008-06-06 14:40:00,9.12,9.13,9.11,9.13,104400.0,7.33,7.338,7.322,7.338,104400.0
2008-06-06 14:45:00,9.13,9.13,9.12,9.12,51200.0,7.338,7.338,7.33,7.33,51200.0
2008-06-06 14:50:00,9.12,9.13,9.11,9.12,99200.0,7.33,7.338,7.322,7.33,99200.0
2008-06-06 14:55:00,9.11,9.13,9.11,9.11,128400.0,7.322,7.338,7.322,7.322,128400.0
2008-06-06 15:00:00,9.11,9.14,9.11,9.13,110400.0,7.322,7.3461,7.322,7.338,110400.0
2008-06-06 15:05:00,9.13,9.15,9.13,9.15,147600.0,7.338,7.3541,7.338,7.3541,147600.0
2008-06-06 15:10:00,9.15,9.18,9.15,9.16,329200.0,7.3541,7.3782,7.3541,7.3621,329200.0
2008-06-06 15:15:00,9.16,9.17,9.1,9.12,540800.0,7.3621,7.3702,7.3139,7.33,540800.0
2008-06-06 15:20:00,9.12,9.14,9.12,9.12,222800.0,7.33,7.3461,7.33,7.33,222800.0
2008-06-06 15:25:00,9.12,9.13,9.1,9.11,184000.0,7.33,7.338,7.3139,7.322,184000.0
2008-06-06 15:30:00,9.12,9.14,9.12,9.13,517600.0,7.33,7.3461,7.33,7.338,517600.0
2008-06-06 15:35:00,9.13,9.14,9.11,9.14,138400.0,7.338,7.3461,7.322,7.3461,138400.0
2008-06-06 15:40:00,9.14,9.15,9.11,9.12,229200.0,7.3461,7.3541,7.322,7.33,229200.0
2008-06-06 15:45:00,9.12,9.13,9.1,9.12,368000.0,7.33,7.338,7.3139,7.33,368000.0
2008-06-06 15:50:00,9.12,9.14,9.12,9.13,376400.0,7.33,7.3461,7.33,7.338,376400.0
2008-06-06 15:55:00,9.13,9.14,9.13,9.14,368800.0,7.338,7.3461,7.338,7.3461,368800.0
2008-06-09 09:30:00,9.12,9.13,9.06,9.07,116800.0,7.33,7.338,7.2818,7.2898,116800.0
2008-06-09 09:35:00,9.06,9.11,9.06,9.08,37200.0,7.2818,7.322,7.2818,7.2978,37200.0
2008-06-09 09:40:00,9.08,9.12,9.07,9.11,43200.0,7.2978,7.33,7.2898,7.322,43200.0
2008-06-09 09:45:00,9.11,9.11,9.05,9.06,58800.0,7.322,7.322,7.2737,7.2818,58800.0
2008-06-09 09:50:00,9.05,9.06,9.04,9.06,77200.0,7.2737,7.2818,7.2657,7.2818,77200.0
2008-06-09 09:55:00,9.06,9.14,9.06,9.12,56400.0,7.2818,7.3461,7.2818,7.33,56400.0
2008-06-09 10:00:00,9.14,9.17,9.13,9.14,60000.0,7.3461,7.3702,7.338,7.3461,60000.0
2008-06-09 10:05:00,9.14,9.16,9.12,9.13,49600.0,7.3461,7.3621,7.33,7.338,49600.0
2008-06-09 10:10:00,9.13,9.17,9.12,9.16,81600.0,7.338,7.3702,7.33,7.3621,81600.0
2008-06-09 10:15:00,9.17,9.19,9.13,9.15,226800.0,7.3702,7.3862,7.338,7.3541,226800.0
2008-06-09 10:20:00,9.16,9.2,9.12,9.15,87200.0,7.3621,7.3943,7.33,7.3541,87200.0
2008-06-09 10:25:00,9.15,9.17,9.14,9.15,60400.0,7.3541,7.3702,7.3461,7.3541,60400.0
2008-06-09 10:30:00,9.15,9.19,9.15,9.16,111200.0,7.3541,7.3862,7.3541,7.3621,111200.0
2008-06-09 10:35:00,9.15,9.16,9.13,9.15,107200.0,7.3541,7.3621,7.338,7.3541,107200.0
2008-06-09 10:40:00,9.15,9.16,9.13,9.14,63600.0,7.3541,7.3621,7.338,7.3461,63600.0
2008-06-09 10:45:00,9.15,9.15,9.12,9.14,80400.0,7.3541,7.3541,7.33,7.3461,80400.0
2008-06-09 10:50:00,9.14,9.15,9.1,9.11,84800.0,7.3461,7.3541,7.3139,7.322,84800.0
2008-06-09 10:55:00,9.12,9.13,9.11,9.13,34000.0,7.33,7.338,7.322,7.338,34000.0
2008-06-09 11:00:00,9.13,9.16,9.12,9.15,50800.0,7.338,7.3621,7.33,7.3541,50800.0
2008-06-09 11:05:00,9.16,9.17,9.16,9.17,59600.0,7.3621,7.3702,7.3621,7.3702,59600.0
2008-06-09 11:10:00,9.16,9.19,9.16,9.19,44000.0,7.3621,7.3862,7.3621,7.3862,44000.0
2008-06-09 11:15:00,9.19,9.21,9.19,9.21,47600.0,7.3862,7.4023,7.3862,7.4023,47600.0
2008-06-09 11:20:00,9.2,9.23,9.2,9.23,43200.0,7.3943,7.4184,7.3943,7.4184,43200.0
2008-06-09 11:25:00,9.23,9.24,9.22,9.23,50800.0,7.4184,7.4264,7.4104,7.4184,50800.0
2008-06-09 11:30:00,9.23,9.24,9.23,9.24,48000.0,7.4184,7.4264,7.4184,7.4264,48000.0
2008-06-09 11:35:00,9.24,9.24,9.24,9.24,46400.0,7.4264,7.4264,7.4264,7.4264,46400.0
2008-06-09 11:40:00,9.24,9.24,9.23,9.23,88400.0,7.4264,7.4264,7.4184,7.4184,88400.0
2008-06-09 11:45:00,9.23,9.23,9.22,9.22,61200.0,7.4184,7.4184,7.4104,7.4104,61200.0
2008-06-09 11:50:00,9.22,9.22,9.21,9.21,40000.0,7.4104,7.4104,7.4023,7.4023,40000.0
2008-06-09 11:55:00,9.21,9.21,9.2,9.21,38800.0,7.4023,7.4023,7.3943,7.4023,38800.0
2008-06-09 12:00:00,9.21,9.22,9.2,9.2,26000.0,7.4023,7.4104,7.3943,7.3943,26000.0
2008-06-09 12:05:00,9.21,9.21,9.2,9.2,28800.0,7.4023,7.4023,7.3943,7.3943,28800.0
2008-06-09 12:10:00,9.2,9.2,9.2,9.2,36400.0,7.3943,7.3943,7.3943,7.3943,36400.0
2008-06-09 12:15:00,9.2,9.21,9.2,9.2,19600.0,7.3943,7.4023,7.3943,7.3943,19600.0
2008-06-09 12:20:00,9.2,9.21,9.2,9.21,20800.0,7.3943,7.4023,7.3943,7.4023,20800.0
2008-06-09 12:25:00,9.21,9.21,9.2,9.2,31200.0,7.4023,7.4023,7.3943,7.3943,31200.0
2008-06-09 12:30:00,9.2,9.21,9.2,9.2,26800.0,7.3943,7.4023,7.3943,7.3943,26800.0
2008-06-09 12:35:00,9.2,9.21,9.2,9.2,54800.0,7.3943,7.4023,7.3943,7.3943,54800.0
2008-06-09 12:40:00,9.2,9.21,9.2,9.21,30400.0,7.3943,7.4023,7.3943,7.4023,30400.0
2008-06-09 12:45:00,9.21,9.21,9.19,9.2,340000.0,7.4023,7.4023,7.3862,7.3943,340000.0
2008-06-09 12:50:00,9.2,9.2,9.19,9.2,83200.0,7.3943,7.3943,7.3862,7.3943,83200.0
2008-06-09 12:55:00,9.19,9.2,9.18,9.19,55600.0,7.3862,7.3943,7.3782,7.3862,55600.0
2008-06-09 13:00:00,9.19,9.2,9.19,9.19,66800.0,7.3862,7.3943,7.3862,7.3862,66800.0
2008-06-09 13:05:00,9.19,9.19,9.17,9.18,61600.0,7.3862,7.3862,7.3702,7.3782,61600.0
2008-06-09 13:10:00,9.18,9.18,9.17,9.17,39600.0,7.3782,7.3782,7.3702,7.3702,39600.0
2008-06-09 13:15:00,9.16,9.17,9.14,9.15,67200.0,7.3621,7.3702,7.3461,7.3541,67200.0
2008-06-09 13:20:00,9.15,9.16,9.15,9.15,45600.0,7.3541,7.3621,7.3541,7.3541,45600.0
2008-06-09 13:25:00,9.16,9.18,9.16,9.17,36800.0,7.3621,7.3782,7.3621,7.3702,36800.0
2008-06-09 13:30:00,9.17,9.18,9.16,9.16,62000.0,7.3702,7.3782,7.3621,7.3621,62000.0
2008-06-09 13:35:00,9.17,9.17,9.15,9.15,77600.0,7.3702,7.3702,7.3541,7.3541,77600.0
2008-06-09 13:40:00,9.15,9.16,9.14,9.15,79200.0,7.3541,7.3621,7.3461,7.3541,79200.0
2008-06-09 13:45:00,9.15,9.15,9.13,9.13,84000.0,7.3541,7.3541,7.338,7.338,84000.0
2008-06-09 13:50:00,9.13,9.13,9.1,9.11,100800.0,7.338,7.338,7.3139,7.322,100800.0
2008-06-09 13:55:00,9.11,9.11,9.09,9.1,116800.0,7.322,7.322,7.3059,7.3139,116800.0
2008-06-09 14:00:00,9.1,9.1,9.08,9.1,169600.0,7.3139,7.3139,7.2978,7.3139,169600.0
2008-06-09 14:05:00,9.09,9.09,9.06,9.06,168400.0,7.3059,7.3059,7.2818,7.2818,168400.0
2008-06-09 14:10:00,9.06,9.07,9.06,9.06,95200.0,7.2818,7.2898,7.2818,7.2818,95200.0
2008-06-09 14:15:00,9.06,9.06,9.04,9.06,86000.0,7.2818,7.2818,7.2657,7.2818,86000.0
2008-06-09 14:20:00,9.06,9.07,9.05,9.06,114800.0,7.2818,7.2898,7.2737,7.2818,114800.0
2008-06-09 14:25:00,9.06,9.12,9.06,9.11,123600.0,7.2818,7.33,7.2818,7.322,123600.0
2008-06-09 14:30:00,9.1,9.11,9.08,9.09,88800.0,7.3139,7.322,7.2978,7.3059,88800.0
2008-06-09 14:35:00,9.09,9.11,9.08,9.1,89600.0,7.3059,7.322,7.2978,7.3139,89600.0
2008-06-09 14:40:00,9.11,9.11,9.08,9.08,64800.0,7.322,7.322,7.2978,7.2978,64800.0
2008-06-09 14:45:00,9.08,9.11,9.08,9.1,90000.0,7.2978,7.322,7.2978,7.3139,90000.0
2008-06-09 14:50:00,9.1,9.12,9.08,9.08,104000.0,7.3139,7.33,7.2978,7.2978,104000.0
2008-06-09 14:55:00,9.08,9.1,9.08,9.08,73200.0,7.2978,7.3139,7.2978,7.2978,73200.0
2008-06-09 15:00:00,9.08,9.09,9.06,9.07,121600.0,7.2978,7.3059,7.2818,7.2898,121600.0
2008-06-09 15:05:00,9.07,9.09,9.06,9.08,116800.0,7.2898,7.3059,7.2818,7.2978,116800.0
2008-06-09 15:10:00,9.08,9.1,9.07,9.09,97600.0,7.2978,7.3139,7.2898,7.3059,97600.0
2008-06-09 15:15:00,9.08,9.1,9.08,9.1,102800.0,7.2978,7.3139,7.2978,7.3139,102800.0
2008-06-09 15:20:00,9.1,9.12,9.08,9.09,134000.0,7.3139,7.33,7.2978,7.3059,134000.0
2008-06-09 15:25:00,9.09,9.09,9.06,9.07,240400.0,7.3059,7.3059,7.2818,7.2898,240400.0
2008-06-09 15:30:00,9.07,9.09,9.06,9.08,188000.0,7.2898,7.3059,7.2818,7.2978,188000.0
2008-06-09 15:35:00,9.08,9.1,9.08,9.09,125200.0,7.2978,7.3139,7.2978,7.3059,125200.0
2008-06-09 15:40:00,9.09,9.14,9.08,9.13,307200.0,7.3059,7.3461,7.2978,7.338,307200.0
2008-06-09 15:45:00,9.12,9.13,9.12,9.12,120400.0,7.33,7.338,7.33,7.33,120400.0
2008-06-09 15:50:00,9.12,9.13,9.11,9.13,222400.0,7.33,7.338,7.322,7.338,222400.0
2008-06-09 15:55:00,9.13,9.13,9.11,9.12,244800.0,7.338,7.338,7.322,7.33,244800.0
2008-06-10 09:30:00,9.05,9.11,9.05,9.08,98800.0,7.2737,7.322,7.2737,7.2978,98800.0
2008-06-10 09:35:00,9.08,9.15,9.08,9.11,145200.0,7.2978,7.3541,7.2978,7.322,145200.0
2008-06-10 09:40:00,9.11,9.15,9.1,9.11,110400.0,7.322,7.3541,7.3139,7.322,110400.0
2008-06-10 09:45:00,9.11,9.14,9.08,9.13,77200.0,7.322,7.3461,7.2978,7.338,77200.0
2008-06-10 09:50:00,9.13,9.13,9.12,9.13,165200.0,7.338,7.338,7.33,7.338,165200.0
2008-06-10 09:55:00,9.13,9.13,9.07,9.09,137600.0,7.338,7.338,7.2898,7.3059,137600.0
2008-06-10 10:00:00,9.09,9.1,9.06,9.06,142800.0,7.3059,7.3139,7.2818,7.2818,142800.0
2008-06-10 10:05:00,9.06,9.07,9.06,9.07,102400.0,7.2818,7.2898,7.2818,7.2898,102400.0
2008-06-10 10:10:00,9.07,9.13,9.06,9.12,195200.0,7.2898,7.338,7.2818,7.33,195200.0
2008-06-10 10:15:00,9.12,9.13,9.1,9.13,156400.0,7.33,7.338,7.3139,7.338,156400.0
2008-06-10 10:20:00,9.13,9.13,9.11,9.12,116400.0,7.338,7.338,7.322,7.33,116400.0
2008-06-10 10:25:00,9.12,9.15,9.12,9.12,198000.0,7.33,7.3541,7.33,7.33,198000.0
2008-06-10 10:30:00,9.12,9.12,9.1,9.11,99600.0,7.33,7.33,7.3139,7.322,99600.0
2008-06-10 10:35:00,9.11,9.11,9.08,9.1,127200.0,7.322,7.322,7.2978,7.3139,127200.0
2008-06-10 10:40:00,9.11,9.13,9.1,9.13,137600.0,7.322,7.338,7.3139,7.338,137600.0
2008-06-10 10:45:00,9.13,9.16,9.13,9.16,150400.0,7.338,7.3621,7.338,7.3621,150400.0
2008-06-10 10:50:00,9.16,9.16,9.13,9.15,169200.0,7.3621,7.3621,7.338,7.3541,169200.0
2008-06-10 10:55:00,9.14,9.18,9.12,9.15,146800.0,7.3461,7.3782,7.33,7.3541,146800.0
2008-06-10 11:00:00,9.15,9.19,9.13,9.16,148800.0,7.3541,7.3862,7.338,7.3621,148800.0
2008-06-10 11:05:00,9.16,9.16,9.13,9.15,95200.0,7.3621,7.3621,7.338,7.3541,95200.0
2008-06-10 11:10:00,9.16,9.16,9.13,9.13,63200.0,7.3621,7.3621,7.338,7.338,63200.0
2008-06-10 11:15:00,9.13,9.15,9.13,9.15,73200.0,7.338,7.3541,7.338,7.3541,73200.0
2008-06-10 11:20:00,9.15,9.16,9.14,9.16,54800.0,7.3541,7.3621,7.3461,7.3621,54800.0
2008-06-10 11:25:00,9.15,9.17,9.13,9.15,84400.0,7.3541,7.3702,7.338,7.3541,84400.0
2008-06-10 11:30:00,9.15,9.15,9.13,9.14,66400.0,7.3541,7.3541,7.338,7.3461,66400.0
2008-06-10 11:35:00,9.13,9.14,9.12,9.12,68000.0,7.338,7.3461,7.33,7.33,68000.0
2008-06-10 11:40:00,9.13,9.15,9.12,9.15,89200.0,7.338,7.3541,7.33,7.3541,89200.0
2008-06-10 11:45:00,9.15,9.21,9.15,9.21,118000.0,7.3541,7.4023,7.3541,7.4023,118000.0
2008-06-10 11:50:00,9.21,9.22,9.19,9.21,106400.0,7.4023,7.4104,7.3862,7.4023,106400.0
2008-06-10 11:55:00,9.21,9.21,9.19,9.19,78800.0,7.4023,7.4023,7.3862,7.3862,78800.0
2008-06-10 12:00:00,9.19,9.2,9.17,9.19,296000.0,7.3862,7.3943,7.3702,7.3862,296000.0
2008-06-10 12:05:00,9.18,9.21,9.18,9.19,58000.0,7.3782,7.4023,7.3782,7.3862,58000.0
2008-06-10 12:10:00,9.19,9.24,9.18,9.22,115600.0,7.3862,7.4264,7.3782,7.4104,115600.0
2008-06-10 12:15:00,9.22,9.25,9.22,9.24,80000.0,7.4104,7.4345,7.4104,7.4264,80000.0
2008-06-10 12:20:00,9.24,9.25,9.22,9.25,55600.0,7.4264,7.4345,7.4104,7.4345,55600.0
2008-06-10 12:25:00,9.24,9.24,9.23,9.24,55600.0,7.4264,7.4264,7.4184,7.4264,55600.0
2008-06-10 12:30:00,9.25,9.26,9.23,9.24,82800.0,7.4345,7.4425,7.4184,7.4264,82800.0
2008-06-10 12:35:00,9.24,9.26,9.24,9.25,51200.0,7.4264,7.4425,7.4264,7.4345,51200.0
2008-06-10 12:40:00,9.25,9.26,9.25,9.26,46400.0,7.4345,7.4425,7.4345,7.4425,46400.0
2008-06-10 12:45:00,9.26,9.26,9.24,9.24,72400.0,7.4425,7.4425,7.4264,7.4264,72400.0
2008-06-10 12:50:00,9.24,9.24,9.22,9.24,64400.0,7.4264,7.4264,7.4104,7.4264,64400.0
2008-06-10 12:55:00,9.24,9.24,9.22,9.23,75200.0,7.4264,7.4264,7.4104,7.4184,75200.0
2008-06-10 13:00:00,9.23,9.23,9.2,9.22,129200.0,7.4184,7.4184,7.3943,7.4104,129200.0
2008-06-10 13:05:00,9.22,9.23,9.21,9.22,106400.0,7.4104,7.4184,7.4023,7.4104,106400.0
2008-06-10 13:10:00,9.22,9.28,9.22,9.28,168000.0,7.4104,7.4586,7.4104,7.4586,168000.0
2008-06-10 13:15:00,9.28,9.3,9.27,9.27,57200.0,7.4586,7.4747,7.4505,7.4505,57200.0
2008-06-10 13:20:00,9.27,9.28,9.25,9.28,54800.0,7.4505,7.4586,7.4345,7.4586,54800.0
2008-06-10 13:25:00,9.28,9.31,9.28,9.3,48800.0,7.4586,7.4827,7.4586,7.4747,48800.0
2008-06-10 13:30:00,9.31,9.31,9.25,9.25,52000.0,7.4827,7.4827,7.4345,7.4345,52000.0
2008-06-10 13:35:00,9.25,9.26,9.23,9.24,42400.0,7.4345,7.4425,7.4184,7.4264,42400.0
2008-06-10 13:40:00,9.24,9.27,9.24,9.27,39600.0,7.4264,7.4505,7.4264,7.4505,39600.0
2008-06-10 13:45:00,9.27,9.28,9.25,9.27,41200.0,7.4505,7.4586,7.4345,7.4505,41200.0
2008-06-10 13:50:00,9.27,9.29,9.27,9.27,54800.0,7.4505,7.4666,7.4505,7.4505,54800.0
2008-06-10 13:55:00,9.27,9.27,9.25,9.25,42000.0,7.4505,7.4505,7.4345,7.4345,42000.0
2008-06-10 14:00:00,9.25,9.26,9.21,9.21,93600.0,7.4345,7.4425,7.4023,7.4023,93600.0
2008-06-10 14:05:00,9.21,9.22,9.2,9.22,145200.0,7.4023,7.4104,7.3943,7.4104,145200.0
2008-06-10 14:10:00,9.22,9.24,9.19,9.2,135600.0,7.4104,7.4264,7.3862,7.3943,135600.0
2008-06-10 14:15:00,9.2,9.21,9.16,9.17,144000.0,7.3943,7.4023,7.3621,7.3702,144000.0
2008-06-10 14:20:00,9.18,9.19,9.18,9.18,151600.0,7.3782,7.3862,7.3782,7.3782,151600.0
2008-06-10 14:25:00,9.18,9.21,9.17,9.21,104000.0,7.3782,7.4023,7.3702,7.4023,104000.0
2008-06-10 14:30:00,9.21,9.21,9.18,9.2,94000.0,7.4023,7.4023,7.3782,7.3943,94000.0
2008-06-10 14:35:00,9.2,9.21,9.18,9.2,126400.0,7.3943,7.4023,7.3782,7.3943,126400.0
2008-06-10 14:40:00,9.2,9.23,9.19,9.22,140400.0,7.3943,7.4184,7.3862,7.4104,140400.0
2008-06-10 14:45:00,9.22,9.22,9.19,9.2,129600.0,7.4104,7.4104,7.3862,7.3943,129600.0
2008-06-10 14:50:00,9.2,9.21,9.18,9.2,164800.0,7.3943,7.4023,7.3782,7.3943,164800.0
2008-06-10 14:55:00,9.2,9.23,9.19,9.23,125200.0,7.3943,7.4184,7.3862,7.4184,125200.0
2008-06-10 15:00:00,9.23,9.23,9.21,9.21,150400.0,7.4184,7.4184,7.4023,7.4023,150400.0
2008-06-10 15:05:00,9.21,9.23,9.21,9.22,86000.0,7.4023,7.4184,7.4023,7.4104,86000.0
2008-06-10 15:10:00,9.22,9.23,9.22,9.23,134800.0,7.4104,7.4184,7.4104,7.4184,134800.0
2008-06-10 15:15:00,9.23,9.23,9.21,9.21,175600.0,7.4184,7.4184,7.4023,7.4023,175600.0
2008-06-10 15:20:00,9.21,9.22,9.21,9.22,129200.0,7.4023,7.4104,7.4023,7.4104,129200.0
2008-06-10 15:25:00,9.22,9.22,9.21,9.21,108400.0,7.4104,7.4104,7.4023,7.4023,108400.0
2008-06-10 15:30:00,9.21,9.24,9.21,9.23,177600.0,7.4023,7.4264,7.4023,7.4184,177600.0
2008-06-10 15:35:00,9.23,9.24,9.22,9.22,131200.0,7.4184,7.4264,7.4104,7.4104,131200.0
2008-06-10 15:40:00,9.22,9.22,9.2,9.21,168400.0,7.4104,7.4104,7.3943,7.4023,168400.0
2008-06-10 15:45:00,9.21,9.23,9.2,9.2,172400.0,7.4023,7.4184,7.3943,7.3943,172400.0
2008-06-10 15:50:00,9.2,9.22,9.2,9.21,105600.0,7.3943,7.4104,7.3943,7.4023,105600.0
2008-06-10 15:55:00,9.21,9.22,9.19,9.2,181200.0,7.4023,7.4104,7.3862,7.3943,181200.0
2008-06-11 09:30:00,9.2,9.21,9.16,9.2,59200.0,7.3943,7.4023,7.3621,7.3943,59200.0
2008-06-11 09:35:00,9.2,9.24,9.19,9.24,92000.0,7.3943,7.4264,7.3862,7.4264,92000.0
2008-06-11 09:40:00,9.24,9.24,9.14,9.15,105600.0,7.4264,7.4264,7.3461,7.3541,105600.0
2008-06-11 09:45:00,9.15,9.24,9.15,9.22,84000.0,7.3541,7.4264,7.3541,7.4104,84000.0
2008-06-11 09:50:00,9.21,9.23,9.18,9.2,118400.0,7.4023,7.4184,7.3782,7.3943,118400.0
2008-06-11 09:55:00,9.19,9.19,9.18,9.18,74000.0,7.3862,7.3862,7.3782,7.3782,74000.0
2008-06-11 10:00:00,9.18,9.19,9.15,9.18,108400.0,7.3782,7.3862,7.3541,7.3782,108400.0
2008-06-11 10:05:00,9.19,9.2,9.15,9.16,154400.0,7.3862,7.3943,7.3541,7.3621,154400.0
2008-06-11 10:10:00,9.16,9.16,9.12,9.14,861200.0,7.3621,7.3621,7.33,7.3461,861200.0
2008-06-11 10:15:00,9.14,9.15,9.11,9.12,389600.0,7.3461,7.3541,7.322,7.33,389600.0
2008-06-11 10:20:00,9.12,9.13,9.08,9.13,72000.0,7.33,7.338,7.2978,7.338,72000.0
2008-06-11 10:25:00,9.12,9.13,9.09,9.09,76400.0,7.33,7.338,7.3059,7.3059,76400.0
2008-06-11 10:30:00,9.09,9.14,9.09,9.11,108000.0,7.3059,7.3461,7.3059,7.322,108000.0
2008-06-11 10:35:00,9.11,9.12,9.08,9.11,102800.0,7.322,7.33,7.2978,7.322,102800.0
2008-06-11 10:40:00,9.1,9.12,9.1,9.11,59200.0,7.3139,7.33,7.3139,7.322,59200.0
2008-06-11 10:45:00,9.11,9.11,9.07,9.09,93200.0,7.322,7.322,7.2898,7.3059,93200.0
2008-06-11 10:50:00,9.09,9.13,9.07,9.13,62800.0,7.3059,7.338,7.2898,7.338,62800.0
2008-06-11 10:55:00,9.13,9.13,9.1,9.12,97200.0,7.338,7.338,7.3139,7.33,97200.0
2008-06-11 11:00:00,9.12,9.13,9.08,9.08,94000.0,7.33,7.338,7.2978,7.2978,94000.0
2008-06-11 11:05:00,9.08,9.1,9.07,9.09,48400.0,7.2978,7.3139,7.2898,7.3059,48400.0
2008-06-11 11:10:00,9.08,9.12,9.08,9.12,73600.0,7.2978,7.33,7.2978,7.33,73600.0
2008-06-11 11:15:00,9.12,9.13,9.11,9.12,81600.0,7.33,7.338,7.322,7.33,81600.0
2008-06-11 11:20:00,9.12,9.12,9.1,9.11,63600.0,7.33,7.33,7.3139,7.322,63600.0
2008-06-11 11:25:00,9.11,9.11,9.08,9.09,69600.0,7.322,7.322,7.2978,7.3059,69600.0
2008-06-11 11:30:00,9.09,9.11,9.09,9.09,180000.0,7.3059,7.322,7.3059,7.3059,180000.0
2008-06-11 11:35:00,9.09,9.12,9.09,9.11,64000.0,7.3059,7.33,7.3059,7.322,64000.0
2008-06-11 11:40:00,9.12,9.12,9.1,9.12,548000.0,7.33,7.33,7.3139,7.33,548000.0
2008-06-11 11:45:00,9.12,9.12,9.07,9.07,91200.0,7.33,7.33,7.2898,7.2898,91200.0
2008-06-11 11:50:00,9.08,9.11,9.07,9.1,132400.0,7.2978,7.322,7.2898,7.3139,132400.0
2008-06-11 11:55:00,9.1,9.11,9.08,9.11,75200.0,7.3139,7.322,7.2978,7.322,75200.0
2008-06-11 12:00:00,9.1,9.13,9.1,9.12,64000.0,7.3139,7.338,7.3139,7.33,64000.0
2008-06-11 12:05:00,9.12,9.12,9.08,9.09,88800.0,7.33,7.33,7.2978,7.3059,88800.0
2008-06-11 12:10:00,9.09,9.09,9.07,9.08,90400.0,7.3059,7.3059,7.2898,7.2978,90400.0
2008-06-11 12:15:00,9.08,9.08,9.05,9.06,58800.0,7.2978,7.2978,7.2737,7.2818,58800.0
2008-06-11 12:20:00,9.06,9.07,9.05,9.06,56400.0,7.2818,7.2898,7.2737,7.2818,56400.0
2008-06-11 12:25:00,9.06,9.06,9.03,9.04,55600.0,7.2818,7.2818,7.2577,7.2657,55600.0
2008-06-11 12:30:00,9.03,9.05,9.03,9.04,52800.0,7.2577,7.2737,7.2577,7.2657,52800.0
2008-06-11 12:35:00,9.04,9.06,9.04,9.05,64000.0,7.2657,7.2818,7.2657,7.2737,64000.0
2008-06-11 12:40:00,9.06,9.06,9.04,9.05,57600.0,7.2818,7.2818,7.2657,7.2737,57600.0
2008-06-11 12:45:00,9.05,9.05,9.04,9.05,49600.0,7.2737,7.2737,7.2657,7.2737,49600.0
2008-06-11 12:50:00,9.05,9.06,9.03,9.03,88000.0,7.2737,7.2818,7.2577,7.2577,88000.0
2008-06-11 12:55:00,9.03,9.05,9.03,9.05,48400.0,7.2577,7.2737,7.2577,7.2737,48400.0
2008-06-11 13:00:00,9.04,9.07,9.04,9.05,76400.0,7.2657,7.2898,7.2657,7.2737,76400.0
2008-06-11 13:05:00,9.05,9.06,9.04,9.06,45200.0,7.2737,7.2818,7.2657,7.2818,45200.0
2008-06-11 13:10:00,9.06,9.06,9.05,9.06,33600.0,7.2818,7.2818,7.2737,7.2818,33600.0
2008-06-11 13:15:00,9.06,9.07,9.05,9.06,22000.0,7.2818,7.2898,7.2737,7.2818,22000.0
2008-06-11 13:20:00,9.07,9.07,9.04,9.04,38400.0,7.2898,7.2898,7.2657,7.2657,38400.0
2008-06-11 13:25:00,9.04,9.06,9.04,9.06,38400.0,7.2657,7.2818,7.2657,7.2818,38400.0
2008-06-11 13:30:00,9.06,9.06,9.05,9.06,28400.0,7.2818,7.2818,7.2737,7.2818,28400.0
2008-06-11 13:35:00,9.06,9.07,9.05,9.05,52400.0,7.2818,7.2898,7.2737,7.2737,52400.0
2008-06-11 13:40:00,9.05,9.06,9.04,9.05,56400.0,7.2737,7.2818,7.2657,7.2737,56400.0
2008-06-11 13:45:00,9.05,9.07,9.05,9.07,72400.0,7.2737,7.2898,7.2737,7.2898,72400.0
2008-06-11 13:50:00,9.07,9.08,9.07,9.08,118000.0,7.2898,7.2978,7.2898,7.2978,118000.0
2008-06-11 13:55:00,9.08,9.09,9.07,9.09,255600.0,7.2978,7.3059,7.2898,7.3059,255600.0
2008-06-11 14:00:00,9.08,9.1,9.07,9.07,166800.0,7.2978,7.3139,7.2898,7.2898,166800.0
2008-06-11 14:05:00,9.08,9.08,9.05,9.07,87200.0,7.2978,7.2978,7.2737,7.2898,87200.0
2008-06-11 14:10:00,9.07,9.08,9.07,9.08,97600.0,7.2898,7.2978,7.2898,7.2978,97600.0
2008-06-11 14:15:00,9.08,9.09,9.08,9.09,35600.0,7.2978,7.3059,7.2978,7.3059,35600.0
2008-06-11 14:20:00,9.09,9.12,9.08,9.1,66000.0,7.3059,7.33,7.2978,7.3139,66000.0
2008-06-11 14:25:00,9.11,9.13,9.09,9.09,72800.0,7.322,7.338,7.3059,7.3059,72800.0
2008-06-11 14:30:00,9.1,9.11,9.08,9.08,71200.0,7.3139,7.322,7.2978,7.2978,71200.0
2008-06-11 14:35:00,9.08,9.09,9.08,9.09,43200.0,7.2978,7.3059,7.2978,7.3059,43200.0
2008-06-11 14:40:00,9.09,9.1,9.09,9.09,34400.0,7.3059,7.3139,7.3059,7.3059,34400.0
2008-06-11 14:45:00,9.09,9.1,9.08,9.08,59600.0,7.3059,7.3139,7.2978,7.2978,59600.0
2008-06-11 14:50:00,9.08,9.09,9.08,9.09,31600.0,7.2978,7.3059,7.2978,7.3059,31600.0
2008-06-11 14:55:00,9.09,9.09,9.07,9.08,26800.0,7.3059,7.3059,7.2898,7.2978,26800.0
2008-06-11 15:00:00,9.08,9.08,9.07,9.08,30400.0,7.2978,7.2978,7.2898,7.2978,30400.0
2008-06-11 15:05:00,9.08,9.1,9.07,9.09,60800.0,7.2978,7.3139,7.2898,7.3059,60800.0
2008-06-11 15:10:00,9.09,9.1,9.08,9.08,112000.0,7.3059,7.3139,7.2978,7.2978,112000.0
2008-06-11 15:15:00,9.08,9.09,9.07,9.08,37200.0,7.2978,7.3059,7.2898,7.2978,37200.0
2008-06-11 15:20:00,9.07,9.08,9.06,9.07,191600.0,7.2898,7.2978,7.2818,7.2898,191600.0
2008-06-11 15:25:00,9.07,9.11,9.07,9.11,86000.0,7.2898,7.322,7.2898,7.322,86000.0
2008-06-11 15:30:00,9.11,9.12,9.1,9.1,102000.0,7.322,7.33,7.3139,7.3139,102000.0
2008-06-11 15:35:00,9.1,9.1,9.07,9.08,81600.0,7.3139,7.3139,7.2898,7.2978,81600.0
2008-06-11 15:40:00,9.08,9.09,9.07,9.08,101200.0,7.2978,7.3059,7.2898,7.2978,101200.0
2008-06-11 15:45:00,9.08,9.08,9.07,9.07,121600.0,7.2978,7.2978,7.2898,7.2898,121600.0
2008-06-11 15:50:00,9.07,9.08,9.06,9.06,177200.0,7.2898,7.2978,7.2818,7.2818,177200.0
2008-06-11 15:55:00,9.06,9.07,9.04,9.04,133200.0,7.2818,7.2898,7.2657,7.2657,133200.0
2008-06-12 09:30:00,9.19,9.25,9.06,9.24,355200.0,7.4055,7.4538,7.3007,7.4458,355200.0
2008-06-12 09:35:00,9.23,9.31,9.23,9.29,169200.0,7.4377,7.5022,7.4377,7.4861,169200.0
2008-06-12 09:40:00,9.29,9.36,9.29,9.36,262000.0,7.4861,7.5425,7.4861,7.5425,262000.0
2008-06-12 09:45:00,9.36,9.36,9.3,9.32,176400.0,7.5425,7.5425,7.4941,7.5102,176400.0
2008-06-12 09:50:00,9.31,9.32,9.27,9.28,95200.0,7.5022,7.5102,7.4699,7.478,95200.0
2008-06-12 09:55:00,9.28,9.3,9.28,9.29,200800.0,7.478,7.4941,7.478,7.4861,200800.0
2008-06-12 10:00:00,9.29,9.29,9.25,9.25,165200.0,7.4861,7.4861,7.4538,7.4538,165200.0
2008-06-12 10:05:00,9.26,9.3,9.25,9.28,193200.0,7.4619,7.4941,7.4538,7.478,193200.0
2008-06-12 10:10:00,9.28,9.32,9.25,9.32,124400.0,7.478,7.5102,7.4538,7.5102,124400.0
2008-06-12 10:15:00,9.32,9.34,9.27,9.27,177600.0,7.5102,7.5263,7.4699,7.4699,177600.0
2008-06-12 10:20:00,9.27,9.28,9.22,9.23,248400.0,7.4699,7.478,7.4296,7.4377,248400.0
2008-06-12 10:25:00,9.24,9.27,9.22,9.26,80400.0,7.4458,7.4699,7.4296,7.4619,80400.0
2008-06-12 10:30:00,9.27,9.29,9.26,9.28,79600.0,7.4699,7.4861,7.4619,7.478,79600.0
2008-06-12 10:35:00,9.28,9.28,9.21,9.24,134400.0,7.478,7.478,7.4216,7.4458,134400.0
2008-06-12 10:40:00,9.24,9.27,9.23,9.25,119600.0,7.4458,7.4699,7.4377,7.4538,119600.0
2008-06-12 10:45:00,9.24,9.25,9.24,9.24,82000.0,7.4458,7.4538,7.4458,7.4458,82000.0
2008-06-12 10:50:00,9.24,9.24,9.18,9.22,246000.0,7.4458,7.4458,7.3974,7.4296,246000.0
2008-06-12 10:55:00,9.22,9.24,9.21,9.23,185600.0,7.4296,7.4458,7.4216,7.4377,185600.0
2008-06-12 11:00:00,9.23,9.28,9.22,9.27,100800.0,7.4377,7.478,7.4296,7.4699,100800.0
2008-06-12 11:05:00,9.28,9.28,9.25,9.26,40800.0,7.478,7.478,7.4538,7.4619,40800.0
2008-06-12 11:10:00,9.26,9.28,9.25,9.28,36400.0,7.4619,7.478,7.4538,7.478,36400.0
2008-06-12 11:15:00,9.28,9.29,9.27,9.28,37200.0,7.478,7.4861,7.4699,7.478,37200.0
2008-06-12 11:20:00,9.28,9.3,9.27,9.27,72800.0,7.478,7.4941,7.4699,7.4699,72800.0
2008-06-12 11:25:00,9.27,9.27,9.26,9.26,25200.0,7.4699,7.4699,7.4619,7.4619,25200.0
2008-06-12 11:30:00,9.27,9.28,9.26,9.27,52000.0,7.4699,7.478,7.4619,7.4699,52000.0
2008-06-12 11:35:00,9.26,9.27,9.26,9.26,26800.0,7.4619,7.4699,7.4619,7.4619,26800.0
2008-06-12 11:40:00,9.27,9.29,9.25,9.26,62400.0,7.4699,7.4861,7.4538,7.4619,62400.0
2008-06-12 11:45:00,9.26,9.28,9.26,9.27,66800.0,7.4619,7.478,7.4619,7.4699,66800.0
2008-06-12 11:50:00,9.27,9.27,9.25,9.26,44000.0,7.4699,7.4699,7.4538,7.4619,44000.0
2008-06-12 11:55:00,9.25,9.25,9.24,9.25,36400.0,7.4538,7.4538,7.4458,7.4538,36400.0
2008-06-12 12:00:00,9.25,9.26,9.23,9.23,89600.0,7.4538,7.4619,7.4377,7.4377,89600.0
2008-06-12 12:05:00,9.24,9.26,9.24,9.26,68400.0,7.4458,7.4619,7.4458,7.4619,68400.0
2008-06-12 12:10:00,9.25,9.26,9.24,9.26,98000.0,7.4538,7.4619,7.4458,7.4619,98000.0
2008-06-12 12:15:00,9.25,9.26,9.24,9.25,25600.0,7.4538,7.4619,7.4458,7.4538,25600.0
2008-06-12 12:20:00,9.25,9.26,9.24,9.25,59200.0,7.4538,7.4619,7.4458,7.4538,59200.0
2008-06-12 12:25:00,9.26,9.27,9.24,9.25,52000.0,7.4619,7.4699,7.4458,7.4538,52000.0
2008-06-12 12:30:00,9.25,9.26,9.24,9.25,46000.0,7.4538,7.4619,7.4458,7.4538,46000.0
2008-06-12 12:35:00,9.25,9.26,9.25,9.26,24000.0,7.4538,7.4619,7.4538,7.4619,24000.0
2008-06-12 12:40:00,9.26,9.27,9.25,9.25,45600.0,7.4619,7.4699,7.4538,7.4538,45600.0
2008-06-12 12:45:00,9.25,9.26,9.24,9.25,85600.0,7.4538,7.4619,7.4458,7.4538,85600.0
2008-06-12 12:50:00,9.25,9.25,9.23,9.24,95600.0,7.4538,7.4538,7.4377,7.4458,95600.0
2008-06-12 12:55:00,9.24,9.24,9.22,9.24,55600.0,7.4458,7.4458,7.4296,7.4458,55600.0
2008-06-12 13:00:00,9.24,9.25,9.24,9.25,53600.0,7.4458,7.4538,7.4458,7.4538,53600.0
2008-06-12 13:05:00,9.25,9.25,9.24,9.24,57600.0,7.4538,7.4538,7.4458,7.4458,57600.0
2008-06-12 13:10:00,9.24,9.24,9.22,9.22,184400.0,7.4458,7.4458,7.4296,7.4296,184400.0
2008-06-12 13:15:00,9.23,9.23,9.2,9.21,37600.0,7.4377,7.4377,7.4135,7.4216,37600.0
2008-06-12 13:20:00,9.2,9.22,9.2,9.22,40800.0,7.4135,7.4296,7.4135,7.4296,40800.0
2008-06-12 13:25:00,9.22,9.24,9.22,9.23,37600.0,7.4296,7.4458,7.4296,7.4377,37600.0
2008-06-12 13:30:00,9.23,9.23,9.2,9.2,58400.0,7.4377,7.4377,7.4135,7.4135,58400.0
2008-06-12 13:35:00,9.2,9.23,9.2,9.22,104400.0,7.4135,7.4377,7.4135,7.4296,104400.0
2008-06-12 13:40:00,9.22,9.22,9.2,9.2,50400.0,7.4296,7.4296,7.4135,7.4135,50400.0
2008-06-12 13:45:00,9.21,9.21,9.18,9.18,107200.0,7.4216,7.4216,7.3974,7.3974,107200.0
2008-06-12 13:50:00,9.18,9.2,9.17,9.2,66000.0,7.3974,7.4135,7.3894,7.4135,66000.0
2008-06-12 13:55:00,9.19,9.21,9.19,9.2,75600.0,7.4055,7.4216,7.4055,7.4135,75600.0
2008-06-12 14:00:00,9.2,9.21,9.18,9.18,94000.0,7.4135,7.4216,7.3974,7.3974,94000.0
2008-06-12 14:05:00,9.18,9.2,9.18,9.2,94000.0,7.3974,7.4135,7.3974,7.4135,94000.0
2008-06-12 14:10:00,9.2,9.2,9.17,9.19,80800.0,7.4135,7.4135,7.3894,7.4055,80800.0
2008-06-12 14:15:00,9.19,9.21,9.18,9.2,101600.0,7.4055,7.4216,7.3974,7.4135,101600.0
2008-06-12 14:20:00,9.2,9.22,9.2,9.2,62400.0,7.4135,7.4296,7.4135,7.4135,62400.0
2008-06-12 14:25:00,9.21,9.22,9.18,9.18,64800.0,7.4216,7.4296,7.3974,7.3974,64800.0
2008-06-12 14:30:00,9.18,9.21,9.18,9.2,70000.0,7.3974,7.4216,7.3974,7.4135,70000.0
2008-06-12 14:35:00,9.2,9.2,9.17,9.17,62800.0,7.4135,7.4135,7.3894,7.3894,62800.0
2008-06-12 14:40:00,9.17,9.18,9.16,9.18,58800.0,7.3894,7.3974,7.3813,7.3974,58800.0
2008-06-12 14:45:00,9.18,9.18,9.12,9.12,82400.0,7.3974,7.3974,7.3491,7.3491,82400.0
2008-06-12 14:50:00,9.12,9.13,9.11,9.13,63200.0,7.3491,7.3571,7.341,7.3571,63200.0
2008-06-12 14:55:00,9.13,9.16,9.12,9.15,85200.0,7.3571,7.3813,7.3491,7.3732,85200.0
2008-06-12 15:00:00,9.16,9.17,9.13,9.14,124800.0,7.3813,7.3894,7.3571,7.3652,124800.0
2008-06-12 15:05:00,9.14,9.16,9.13,9.15,61200.0,7.3652,7.3813,7.3571,7.3732,61200.0
2008-06-12 15:10:00,9.15,9.15,9.12,9.12,35200.0,7.3732,7.3732,7.3491,7.3491,35200.0
2008-06-12 15:15:00,9.13,9.13,9.12,9.12,44000.0,7.3571,7.3571,7.3491,7.3491,44000.0
2008-06-12 15:20:00,9.12,9.13,9.1,9.1,70800.0,7.3491,7.3571,7.333,7.333,70800.0
2008-06-12 15:25:00,9.1,9.12,9.06,9.1,97200.0,7.333,7.3491,7.3007,7.333,97200.0
2008-06-12 15:30:00,9.1,9.11,9.08,9.1,73600.0,7.333,7.341,7.3168,7.333,73600.0
2008-06-12 15:35:00,9.1,9.1,9.08,9.1,82000.0,7.333,7.333,7.3168,7.333,82000.0
2008-06-12 15:40:00,9.1,9.14,9.09,9.13,114400.0,7.333,7.3652,7.3249,7.3571,114400.0
2008-06-12 15:45:00,9.13,9.16,9.13,9.14,152800.0,7.3571,7.3813,7.3571,7.3652,152800.0
2008-06-12 15:50:00,9.14,9.15,9.12,9.13,204000.0,7.3652,7.3732,7.3491,7.3571,204000.0
2008-06-12 15:55:00,9.13,9.14,9.12,9.13,183600.0,7.3571,7.3652,7.3491,7.3571,183600.0
2008-06-13 09:30:00,9.27,9.27,9.13,9.25,73200.0,7.4699,7.4699,7.3571,7.4538,73200.0
2008-06-13 09:35:00,9.24,9.28,9.24,9.25,38000.0,7.4458,7.478,7.4458,7.4538,38000.0
2008-06-13 09:40:00,9.24,9.24,9.15,9.16,42400.0,7.4458,7.4458,7.3732,7.3813,42400.0
2008-06-13 09:45:00,9.16,9.16,9.12,9.12,73200.0,7.3813,7.3813,7.3491,7.3491,73200.0
2008-06-13 09:50:00,9.13,9.19,9.13,9.19,85600.0,7.3571,7.4055,7.3571,7.4055,85600.0
2008-06-13 09:55:00,9.18,9.25,9.17,9.24,118800.0,7.3974,7.4538,7.3894,7.4458,118800.0
2008-06-13 10:00:00,9.24,9.24,9.19,9.23,91600.0,7.4458,7.4458,7.4055,7.4377,91600.0
2008-06-13 10:05:00,9.24,9.26,9.2,9.21,109600.0,7.4458,7.4619,7.4135,7.4216,109600.0
2008-06-13 10:10:00,9.2,9.22,9.18,9.21,71200.0,7.4135,7.4296,7.3974,7.4216,71200.0
2008-06-13 10:15:00,9.22,9.25,9.22,9.25,54800.0,7.4296,7.4538,7.4296,7.4538,54800.0
2008-06-13 10:20:00,9.25,9.28,9.25,9.26,100400.0,7.4538,7.478,7.4538,7.4619,100400.0
2008-06-13 10:25:00,9.27,9.28,9.26,9.26,53200.0,7.4699,7.478,7.4619,7.4619,53200.0
2008-06-13 10:30:00,9.26,9.27,9.22,9.23,39200.0,7.4619,7.4699,7.4296,7.4377,39200.0
2008-06-13 10:35:00,9.23,9.24,9.21,9.22,53600.0,7.4377,7.4458,7.4216,7.4296,53600.0
2008-06-13 10:40:00,9.22,9.23,9.22,9.23,31200.0,7.4296,7.4377,7.4296,7.4377,31200.0
2008-06-13 10:45:00,9.22,9.24,9.22,9.23,22400.0,7.4296,7.4458,7.4296,7.4377,22400.0
2008-06-13 10:50:00,9.23,9.24,9.21,9.21,77200.0,7.4377,7.4458,7.4216,7.4216,77200.0
2008-06-13 10:55:00,9.22,9.22,9.19,9.21,90400.0,7.4296,7.4296,7.4055,7.4216,90400.0
2008-06-13 11:00:00,9.21,9.23,9.21,9.22,80800.0,7.4216,7.4377,7.4216,7.4296,80800.0
2008-06-13 11:05:00,9.22,9.23,9.2,9.21,48400.0,7.4296,7.4377,7.4135,7.4216,48400.0
2008-06-13 11:10:00,9.22,9.24,9.22,9.24,78400.0,7.4296,7.4458,7.4296,7.4458,78400.0
2008-06-13 11:15:00,9.24,9.24,9.22,9.23,59600.0,7.4458,7.4458,7.4296,7.4377,59600.0
2008-06-13 11:20:00,9.23,9.23,9.21,9.22,51600.0,7.4377,7.4377,7.4216,7.4296,51600.0
2008-06-13 11:25:00,9.22,9.24,9.21,9.23,28800.0,7.4296,7.4458,7.4216,7.4377,28800.0
2008-06-13 11:30:00,9.22,9.22,9.22,9.22,39600.0,7.4296,7.4296,7.4296,7.4296,39600.0
2008-06-13 11:35:00,9.22,9.24,9.22,9.24,45200.0,7.4296,7.4458,7.4296,7.4458,45200.0
2008-06-13 11:40:00,9.24,9.24,9.22,9.22,42000.0,7.4458,7.4458,7.4296,7.4296,42000.0
2008-06-13 11:45:00,9.22,9.23,9.19,9.19,90000.0,7.4296,7.4377,7.4055,7.4055,90000.0
2008-06-13 11:50:00,9.2,9.2,9.17,9.18,228000.0,7.4135,7.4135,7.3894,7.3974,228000.0
2008-06-13 11:55:00,9.18,9.2,9.18,9.19,46800.0,7.3974,7.4135,7.3974,7.4055,46800.0
2008-06-13 12:00:00,9.19,9.22,9.19,9.2,76000.0,7.4055,7.4296,7.4055,7.4135,76000.0
2008-06-13 12:05:00,9.21,9.22,9.21,9.22,40000.0,7.4216,7.4296,7.4216,7.4296,40000.0
2008-06-13 12:10:00,9.22,9.24,9.22,9.23,63200.0,7.4296,7.4458,7.4296,7.4377,63200.0
2008-06-13 12:15:00,9.22,9.24,9.22,9.24,12000.0,7.4296,7.4458,7.4296,7.4458,12000.0
2008-06-13 12:20:00,9.24,9.24,9.22,9.23,50400.0,7.4458,7.4458,7.4296,7.4377,50400.0
2008-06-13 12:25:00,9.22,9.24,9.22,9.23,48000.0,7.4296,7.4458,7.4296,7.4377,48000.0
2008-06-13 12:30:00,9.23,9.26,9.23,9.26,114800.0,7.4377,7.4619,7.4377,7.4619,114800.0
2008-06-13 12:35:00,9.26,9.26,9.23,9.23,34800.0,7.4619,7.4619,7.4377,7.4377,34800.0
2008-06-13 12:40:00,9.22,9.23,9.21,9.22,78800.0,7.4296,7.4377,7.4216,7.4296,78800.0
2008-06-13 12:45:00,9.22,9.22,9.21,9.21,51200.0,7.4296,7.4296,7.4216,7.4216,51200.0
2008-06-13 12:50:00,9.21,9.22,9.21,9.22,33200.0,7.4216,7.4296,7.4216,7.4296,33200.0
2008-06-13 12:55:00,9.22,9.23,9.22,9.22,18800.0,7.4296,7.4377,7.4296,7.4296,18800.0
2008-06-13 13:00:00,9.22,9.23,9.21,9.21,41200.0,7.4296,7.4377,7.4216,7.4216,41200.0
2008-06-13 13:05:00,9.22,9.22,9.19,9.19,76000.0,7.4296,7.4296,7.4055,7.4055,76000.0
2008-06-13 13:10:00,9.19,9.22,9.19,9.21,48800.0,7.4055,7.4296,7.4055,7.4216,48800.0
2008-06-13 13:15:00,9.21,9.22,9.21,9.22,19200.0,7.4216,7.4296,7.4216,7.4296,19200.0
2008-06-13 13:20:00,9.21,9.21,9.19,9.21,42400.0,7.4216,7.4216,7.4055,7.4216,42400.0
2008-06-13 13:25:00,9.21,9.22,9.19,9.19,32400.0,7.4216,7.4296,7.4055,7.4055,32400.0
2008-06-13 13:30:00,9.19,9.2,9.17,9.18,56400.0,7.4055,7.4135,7.3894,7.3974,56400.0
2008-06-13 13:35:00,9.18,9.18,9.15,9.15,82400.0,7.3974,7.3974,7.3732,7.3732,82400.0
2008-06-13 13:40:00,9.16,9.17,9.14,9.17,51200.0,7.3813,7.3894,7.3652,7.3894,51200.0
2008-06-13 13:45:00,9.16,9.17,9.13,9.15,61600.0,7.3813,7.3894,7.3571,7.3732,61600.0
2008-06-13 13:50:00,9.15,9.16,9.15,9.16,43200.0,7.3732,7.3813,7.3732,7.3813,43200.0
2008-06-13 13:55:00,9.16,9.17,9.15,9.16,39600.0,7.3813,7.3894,7.3732,7.3813,39600.0
2008-06-13 14:00:00,9.16,9.19,9.15,9.17,130000.0,7.3813,7.4055,7.3732,7.3894,130000.0
2008-06-13 14:05:00,9.17,9.18,9.15,9.18,74400.0,7.3894,7.3974,7.3732,7.3974,74400.0
2008-06-13 14:10:00,9.18,9.2,9.18,9.19,51200.0,7.3974,7.4135,7.3974,7.4055,51200.0
2008-06-13 14:15:00,9.19,9.22,9.19,9.21,86000.0,7.4055,7.4296,7.4055,7.4216,86000.0
2008-06-13 14:20:00,9.21,9.21,9.17,9.19,76800.0,7.4216,7.4216,7.3894,7.4055,76800.0
2008-06-13 14:25:00,9.18,9.21,9.17,9.2,49600.0,7.3974,7.4216,7.3894,7.4135,49600.0
2008-06-13 14:30:00,9.2,9.21,9.19,9.2,73600.0,7.4135,7.4216,7.4055,7.4135,73600.0
2008-06-13 14:35:00,9.21,9.21,9.19,9.2,50000.0,7.4216,7.4216,7.4055,7.4135,50000.0
2008-06-13 14:40:00,9.2,9.24,9.19,9.24,100800.0,7.4135,7.4458,7.4055,7.4458,100800.0
2008-06-13 14:45:00,9.24,9.24,9.22,9.23,31600.0,7.4458,7.4458,7.4296,7.4377,31600.0
2008-06-13 14:50:00,9.23,9.25,9.22,9.24,93200.0,7.4377,7.4538,7.4296,7.4458,93200.0
2008-06-13 14:55:00,9.24,9.27,9.24,9.26,68400.0,7.4458,7.4699,7.4458,7.4619,68400.0
2008-06-13 15:00:00,9.26,9.27,9.25,9.26,53600.0,7.4619,7.4699,7.4538,7.4619,53600.0
2008-06-13 15:05:00,9.26,9.27,9.26,9.26,41200.0,7.4619,7.4699,7.4619,7.4619,41200.0
2008-06-13 15:10:00,9.26,9.27,9.26,9.27,40400.0,7.4619,7.4699,7.4619,7.4699,40400.0
2008-06-13 15:15:00,9.27,9.29,9.26,9.28,79200.0,7.4699,7.4861,7.4619,7.478,79200.0
2008-06-13 15:20:00,9.28,9.29,9.27,9.28,54000.0,7.478,7.4861,7.4699,7.478,54000.0
2008-06-13 15:25:00,9.28,9.3,9.28,9.29,90400.0,7.478,7.4941,7.478,7.4861,90400.0
2008-06-13 15:30:00,9.29,9.29,9.26,9.27,126800.0,7.4861,7.4861,7.4619,7.4699,126800.0
2008-06-13 15:35:00,9.27,9.29,9.26,9.29,81600.0,7.4699,7.4861,7.4619,7.4861,81600.0
2008-06-13 15:40:00,9.29,9.31,9.28,9.29,80000.0,7.4861,7.5022,7.478,7.4861,80000.0
2008-06-13 15:45:00,9.29,9.33,9.29,9.32,140000.0,7.4861,7.5183,7.4861,7.5102,140000.0
2008-06-13 15:50:00,9.32,9.33,9.31,9.31,106800.0,7.5102,7.5183,7.5022,7.5022,106800.0
2008-06-13 15:55:00,9.31,9.33,9.31,9.33,120800.0,7.5022,7.5183,7.5022,7.5183,120800.0
2008-06-16 09:30:00,9.28,9.28,9.12,9.23,78400.0,7.478,7.478,7.3491,7.4377,78400.0
2008-06-16 09:35:00,9.23,9.27,9.22,9.27,79200.0,7.4377,7.4699,7.4296,7.4699,79200.0
2008-06-16 09:40:00,9.26,9.28,9.26,9.28,56800.0,7.4619,7.478,7.4619,7.478,56800.0
2008-06-16 09:45:00,9.27,9.3,9.26,9.3,210000.0,7.4699,7.4941,7.4619,7.4941,210000.0
2008-06-16 09:50:00,9.3,9.32,9.29,9.32,65600.0,7.4941,7.5102,7.4861,7.5102,65600.0
2008-06-16 09:55:00,9.31,9.36,9.3,9.33,332800.0,7.5022,7.5425,7.4941,7.5183,332800.0
2008-06-16 10:00:00,9.31,9.36,9.31,9.36,101200.0,7.5022,7.5425,7.5022,7.5425,101200.0
2008-06-16 10:05:00,9.35,9.38,9.34,9.36,175600.0,7.5344,7.5586,7.5263,7.5425,175600.0
2008-06-16 10:10:00,9.36,9.4,9.35,9.39,95600.0,7.5425,7.5747,7.5344,7.5666,95600.0
2008-06-16 10:15:00,9.39,9.43,9.39,9.41,134800.0,7.5666,7.5989,7.5666,7.5828,134800.0
2008-06-16 10:20:00,9.41,9.43,9.38,9.38,373200.0,7.5828,7.5989,7.5586,7.5586,373200.0
2008-06-16 10:25:00,9.38,9.4,9.35,9.37,155600.0,7.5586,7.5747,7.5344,7.5505,155600.0
2008-06-16 10:30:00,9.36,9.42,9.36,9.41,143600.0,7.5425,7.5908,7.5425,7.5828,143600.0
2008-06-16 10:35:00,9.4,9.42,9.39,9.42,177200.0,7.5747,7.5908,7.5666,7.5908,177200.0
2008-06-16 10:40:00,9.42,9.42,9.41,9.42,68400.0,7.5908,7.5908,7.5828,7.5908,68400.0
2008-06-16 10:45:00,9.42,9.44,9.41,9.42,92400.0,7.5908,7.6069,7.5828,7.5908,92400.0
2008-06-16 10:50:00,9.43,9.44,9.42,9.44,144800.0,7.5989,7.6069,7.5908,7.6069,144800.0
2008-06-16 10:55:00,9.44,9.52,9.44,9.51,282800.0,7.6069,7.6714,7.6069,7.6633,282800.0
2008-06-16 11:00:00,9.51,9.52,9.47,9.47,308400.0,7.6633,7.6714,7.6311,7.6311,308400.0
2008-06-16 11:05:00,9.47,9.49,9.46,9.49,165200.0,7.6311,7.6472,7.623,7.6472,165200.0
2008-06-16 11:10:00,9.49,9.49,9.47,9.47,59600.0,7.6472,7.6472,7.6311,7.6311,59600.0
2008-06-16 11:15:00,9.47,9.49,9.47,9.47,525200.0,7.6311,7.6472,7.6311,7.6311,525200.0
2008-06-16 11:20:00,9.48,9.48,9.46,9.47,107600.0,7.6392,7.6392,7.623,7.6311,107600.0
2008-06-16 11:25:00,9.47,9.47,9.46,9.46,96400.0,7.6311,7.6311,7.623,7.623,96400.0
2008-06-16 11:30:00,9.46,9.49,9.46,9.48,160000.0,7.623,7.6472,7.623,7.6392,160000.0
2008-06-16 11:35:00,9.48,9.48,9.47,9.48,43200.0,7.6392,7.6392,7.6311,7.6392,43200.0
2008-06-16 11:40:00,9.47,9.47,9.46,9.47,127200.0,7.6311,7.6311,7.623,7.6311,127200.0
2008-06-16 11:45:00,9.47,9.48,9.46,9.47,80400.0,7.6311,7.6392,7.623,7.6311,80400.0
2008-06-16 11:50:00,9.46,9.47,9.46,9.46,65600.0,7.623,7.6311,7.623,7.623,65600.0
2008-06-16 11:55:00,9.46,9.47,9.46,9.47,161200.0,7.623,7.6311,7.623,7.6311,161200.0
2008-06-16 12:00:00,9.47,9.47,9.44,9.45,119200.0,7.6311,7.6311,7.6069,7.615,119200.0
2008-06-16 12:05:00,9.45,9.45,9.44,9.45,20400.0,7.615,7.615,7.6069,7.615,20400.0
2008-06-16 12:10:00,9.45,9.46,9.44,9.45,32400.0,7.615,7.623,7.6069,7.615,32400.0
2008-06-16 12:15:00,9.45,9.45,9.42,9.43,65600.0,7.615,7.615,7.5908,7.5989,65600.0
2008-06-16 12:20:00,9.43,9.45,9.42,9.42,51200.0,7.5989,7.615,7.5908,7.5908,51200.0
2008-06-16 12:25:00,9.42,9.43,9.42,9.42,36400.0,7.5908,7.5989,7.5908,7.5908,36400.0
2008-06-16 12:30:00,9.42,9.44,9.42,9.44,27200.0,7.5908,7.6069,7.5908,7.6069,27200.0
2008-06-16 12:35:00,9.44,9.44,9.42,9.42,36800.0,7.6069,7.6069,7.5908,7.5908,36800.0
2008-06-16 12:40:00,9.42,9.43,9.4,9.41,27600.0,7.5908,7.5989,7.5747,7.5828,27600.0
2008-06-16 12:45:00,9.4,9.43,9.4,9.43,18000.0,7.5747,7.5989,7.5747,7.5989,18000.0
2008-06-16 12:50:00,9.43,9.45,9.42,9.45,64800.0,7.5989,7.615,7.5908,7.615,64800.0
2008-06-16 12:55:00,9.45,9.45,9.43,9.44,227200.0,7.615,7.615,7.5989,7.6069,227200.0
2008-06-16 13:00:00,9.44,9.44,9.43,9.44,57600.0,7.6069,7.6069,7.5989,7.6069,57600.0
2008-06-16 13:05:00,9.44,9.44,9.41,9.42,44000.0,7.6069,7.6069,7.5828,7.5908,44000.0
2008-06-16 13:10:00,9.41,9.43,9.4,9.43,125200.0,7.5828,7.5989,7.5747,7.5989,125200.0
2008-06-16 13:15:00,9.43,9.44,9.42,9.44,93200.0,7.5989,7.6069,7.5908,7.6069,93200.0
2008-06-16 13:20:00,9.44,9.45,9.43,9.45,59200.0,7.6069,7.615,7.5989,7.615,59200.0
2008-06-16 13:25:00,9.45,9.46,9.44,9.46,64000.0,7.615,7.623,7.6069,7.623,64000.0
2008-06-16 13:30:00,9.46,9.5,9.46,9.5,129600.0,7.623,7.6553,7.623,7.6553,129600.0
2008-06-16 13:35:00,9.51,9.51,9.46,9.47,178800.0,7.6633,7.6633,7.623,7.6311,178800.0
2008-06-16 13:40:00,9.47,9.48,9.46,9.46,103200.0,7.6311,7.6392,7.623,7.623,103200.0
2008-06-16 13:45:00,9.46,9.48,9.45,9.48,81200.0,7.623,7.6392,7.615,7.6392,81200.0
2008-06-16 13:50:00,9.47,9.48,9.46,9.46,172400.0,7.6311,7.6392,7.623,7.623,172400.0
2008-06-16 13:55:00,9.46,9.48,9.45,9.48,205600.0,7.623,7.6392,7.615,7.6392,205600.0
2008-06-16 14:00:00,9.47,9.48,9.44,9.44,94000.0,7.6311,7.6392,7.6069,7.6069,94000.0
2008-06-16 14:05:00,9.44,9.46,9.44,9.45,76400.0,7.6069,7.623,7.6069,7.615,76400.0
2008-06-16 14:10:00,9.45,9.46,9.44,9.44,37200.0,7.615,7.623,7.6069,7.6069,37200.0
2008-06-16 14:15:00,9.44,9.46,9.43,9.46,91600.0,7.6069,7.623,7.5989,7.623,91600.0
2008-06-16 14:20:00,9.47,9.47,9.44,9.45,96800.0,7.6311,7.6311,7.6069,7.615,96800.0
2008-06-16 14:25:00,9.44,9.46,9.44,9.44,69200.0,7.6069,7.623,7.6069,7.6069,69200.0
2008-06-16 14:30:00,9.44,9.46,9.44,9.45,44400.0,7.6069,7.623,7.6069,7.615,44400.0
2008-06-16 14:35:00,9.45,9.47,9.45,9.46,50000.0,7.615,7.6311,7.615,7.623,50000.0
2008-06-16 14:40:00,9.46,9.47,9.46,9.47,67600.0,7.623,7.6311,7.623,7.6311,67600.0
2008-06-16 14:45:00,9.46,9.47,9.46,9.47,60400.0,7.623,7.6311,7.623,7.6311,60400.0
2008-06-16 14:50:00,9.47,9.48,9.47,9.47,230800.0,7.6311,7.6392,7.6311,7.6311,230800.0
2008-06-16 14:55:00,9.47,9.47,9.45,9.45,146000.0,7.6311,7.6311,7.615,7.615,146000.0
2008-06-16 15:00:00,9.45,9.47,9.43,9.47,144400.0,7.615,7.6311,7.5989,7.6311,144400.0
2008-06-16 15:05:00,9.47,9.47,9.45,9.46,92000.0,7.6311,7.6311,7.615,7.623,92000.0
2008-06-16 15:10:00,9.46,9.47,9.46,9.47,124400.0,7.623,7.6311,7.623,7.6311,124400.0
2008-06-16 15:15:00,9.47,9.48,9.46,9.46,160800.0,7.6311,7.6392,7.623,7.623,160800.0
2008-06-16 15:20:00,9.46,9.47,9.46,9.47,82800.0,7.623,7.6311,7.623,7.6311,82800.0
2008-06-16 15:25:00,9.47,9.48,9.46,9.47,88000.0,7.6311,7.6392,7.623,7.6311,88000.0
2008-06-16 15:30:00,9.47,9.48,9.47,9.48,181600.0,7.6311,7.6392,7.6311,7.6392,181600.0
2008-06-16 15:35:00,9.48,9.49,9.46,9.48,192400.0,7.6392,7.6472,7.623,7.6392,192400.0
2008-06-16 15:40:00,9.48,9.49,9.45,9.47,176400.0,7.6392,7.6472,7.615,7.6311,176400.0
2008-06-16 15:45:00,9.47,9.49,9.46,9.48,243600.0,7.6311,7.6472,7.623,7.6392,243600.0
2008-06-16 15:50:00,9.48,9.51,9.48,9.48,619600.0,7.6392,7.6633,7.6392,7.6392,619600.0
2008-06-16 15:55:00,9.49,9.49,9.47,9.47,331200.0,7.6472,7.6472,7.6311,7.6311,331200.0
2008-06-17 09:30:00,9.5,9.56,9.47,9.5,295600.0,7.6553,7.7036,7.6311,7.6553,295600.0
2008-06-17 09:35:00,9.5,9.5,9.44,9.45,41600.0,7.6553,7.6553,7.6069,7.615,41600.0
2008-06-17 09:40:00,9.46,9.46,9.41,9.42,28000.0,7.623,7.623,7.5828,7.5908,28000.0
2008-06-17 09:45:00,9.43,9.46,9.4,9.45,38400.0,7.5989,7.623,7.5747,7.615,38400.0
2008-06-17 09:50:00,9.45,9.45,9.43,9.44,29200.0,7.615,7.615,7.5989,7.6069,29200.0
2008-06-17 09:55:00,9.44,9.44,9.4,9.41,46400.0,7.6069,7.6069,7.5747,7.5828,46400.0
2008-06-17 10:00:00,9.41,9.44,9.41,9.42,26000.0,7.5828,7.6069,7.5828,7.5908,26000.0
2008-06-17 10:05:00,9.42,9.43,9.38,9.38,46400.0,7.5908,7.5989,7.5586,7.5586,46400.0
2008-06-17 10:10:00,9.38,9.42,9.38,9.41,56800.0,7.5586,7.5908,7.5586,7.5828,56800.0
2008-06-17 10:15:00,9.41,9.45,9.4,9.44,38400.0,7.5828,7.615,7.5747,7.6069,38400.0
2008-06-17 10:20:00,9.45,9.45,9.38,9.38,66000.0,7.615,7.615,7.5586,7.5586,66000.0
2008-06-17 10:25:00,9.39,9.41,9.38,9.4,50400.0,7.5666,7.5828,7.5586,7.5747,50400.0
2008-06-17 10:30:00,9.41,9.42,9.4,9.42,42400.0,7.5828,7.5908,7.5747,7.5908,42400.0
2008-06-17 10:35:00,9.42,9.42,9.4,9.42,43200.0,7.5908,7.5908,7.5747,7.5908,43200.0
2008-06-17 10:40:00,9.42,9.43,9.38,9.39,101600.0,7.5908,7.5989,7.5586,7.5666,101600.0
2008-06-17 10:45:00,9.4,9.4,9.37,9.38,72800.0,7.5747,7.5747,7.5505,7.5586,72800.0
2008-06-17 10:50:00,9.38,9.42,9.38,9.42,20000.0,7.5586,7.5908,7.5586,7.5908,20000.0
2008-06-17 10:55:00,9.41,9.45,9.41,9.44,46000.0,7.5828,7.615,7.5828,7.6069,46000.0
2008-06-17 11:00:00,9.43,9.45,9.43,9.44,38000.0,7.5989,7.615,7.5989,7.6069,38000.0
2008-06-17 11:05:00,9.45,9.45,9.43,9.43,36800.0,7.615,7.615,7.5989,7.5989,36800.0
2008-06-17 11:10:00,9.43,9.45,9.43,9.45,17600.0,7.5989,7.615,7.5989,7.615,17600.0
2008-06-17 11:15:00,9.45,9.45,9.41,9.42,25200.0,7.615,7.615,7.5828,7.5908,25200.0
2008-06-17 11:20:00,9.42,9.44,9.42,9.43,29600.0,7.5908,7.6069,7.5908,7.5989,29600.0
2008-06-17 11:25:00,9.43,9.43,9.4,9.4,72000.0,7.5989,7.5989,7.5747,7.5747,72000.0
2008-06-17 11:30:00,9.41,9.41,9.38,9.39,76000.0,7.5828,7.5828,7.5586,7.5666,76000.0
2008-06-17 11:35:00,9.4,9.4,9.38,9.4,25600.0,7.5747,7.5747,7.5586,7.5747,25600.0
2008-06-17 11:40:00,9.4,9.4,9.37,9.38,37200.0,7.5747,7.5747,7.5505,7.5586,37200.0
2008-06-17 11:45:00,9.38,9.41,9.38,9.4,48400.0,7.5586,7.5828,7.5586,7.5747,48400.0
2008-06-17 11:50:00,9.4,9.41,9.38,9.39,118000.0,7.5747,7.5828,7.5586,7.5666,118000.0
2008-06-17 11:55:00,9.39,9.4,9.39,9.4,50400.0,7.5666,7.5747,7.5666,7.5747,50400.0
2008-06-17 12:00:00,9.4,9.43,9.4,9.42,121200.0,7.5747,7.5989,7.5747,7.5908,121200.0
2008-06-17 12:05:00,9.42,9.43,9.42,9.43,56400.0,7.5908,7.5989,7.5908,7.5989,56400.0
2008-06-17 12:10:00,9.42,9.43,9.42,9.42,30800.0,7.5908,7.5989,7.5908,7.5908,30800.0
2008-06-17 12:15:00,9.41,9.42,9.4,9.41,13200.0,7.5828,7.5908,7.5747,7.5828,13200.0
2008-06-17 12:20:00,9.41,9.41,9.4,9.4,19600.0,7.5828,7.5828,7.5747,7.5747,19600.0
2008-06-17 12:25:00,9.41,9.41,9.4,9.4,26000.0,7.5828,7.5828,7.5747,7.5747,26000.0
2008-06-17 12:30:00,9.4,9.42,9.4,9.4,56400.0,7.5747,7.5908,7.5747,7.5747,56400.0
2008-06-17 12:35:00,9.4,9.4,9.39,9.39,61200.0,7.5747,7.5747,7.5666,7.5666,61200.0
2008-06-17 12:40:00,9.39,9.39,9.38,9.38,62000.0,7.5666,7.5666,7.5586,7.5586,62000.0
2008-06-17 12:45:00,9.38,9.38,9.37,9.38,71200.0,7.5586,7.5586,7.5505,7.5586,71200.0
2008-06-17 12:50:00,9.38,9.38,9.37,9.38,34000.0,7.5586,7.5586,7.5505,7.5586,34000.0
2008-06-17 12:55:00,9.39,9.39,9.38,9.39,20800.0,7.5666,7.5666,7.5586,7.5666,20800.0
2008-06-17 13:00:00,9.39,9.4,9.38,9.38,36800.0,7.5666,7.5747,7.5586,7.5586,36800.0
2008-06-17 13:05:00,9.38,9.41,9.38,9.41,52400.0,7.5586,7.5828,7.5586,7.5828,52400.0
2008-06-17 13:10:00,9.41,9.42,9.4,9.42,22000.0,7.5828,7.5908,7.5747,7.5908,22000.0
2008-06-17 13:15:00,9.42,9.43,9.42,9.42,13600.0,7.5908,7.5989,7.5908,7.5908,13600.0
2008-06-17 13:20:00,9.43,9.43,9.42,9.43,25600.0,7.5989,7.5989,7.5908,7.5989,25600.0
2008-06-17 13:25:00,9.44,9.44,9.43,9.44,44800.0,7.6069,7.6069,7.5989,7.6069,44800.0
2008-06-17 13:30:00,9.44,9.45,9.44,9.44,28000.0,7.6069,7.615,7.6069,7.6069,28000.0
2008-06-17 13:35:00,9.45,9.45,9.44,9.45,32800.0,7.615,7.615,7.6069,7.615,32800.0
2008-06-17 13:40:00,9.45,9.45,9.43,9.43,24000.0,7.615,7.615,7.5989,7.5989,24000.0
2008-06-17 13:45:00,9.43,9.44,9.43,9.44,19600.0,7.5989,7.6069,7.5989,7.6069,19600.0
2008-06-17 13:50:00,9.44,9.45,9.44,9.45,13600.0,7.6069,7.615,7.6069,7.615,13600.0
2008-06-17 13:55:00,9.45,9.46,9.45,9.46,29200.0,7.615,7.623,7.615,7.623,29200.0
2008-06-17 14:00:00,9.46,9.46,9.45,9.46,40400.0,7.623,7.623,7.615,7.623,40400.0
2008-06-17 14:05:00,9.46,9.46,9.44,9.45,85600.0,7.623,7.623,7.6069,7.615,85600.0
2008-06-17 14:10:00,9.45,9.45,9.44,9.44,36800.0,7.615,7.615,7.6069,7.6069,36800.0
2008-06-17 14:15:00,9.44,9.46,9.44,9.45,48000.0,7.6069,7.623,7.6069,7.615,48000.0
2008-06-17 14:20:00,9.45,9.46,9.45,9.45,25200.0,7.615,7.623,7.615,7.615,25200.0
2008-06-17 14:25:00,9.44,9.45,9.42,9.42,28800.0,7.6069,7.615,7.5908,7.5908,28800.0
2008-06-17 14:30:00,9.42,9.43,9.42,9.43,28000.0,7.5908,7.5989,7.5908,7.5989,28000.0
2008-06-17 14:35:00,9.43,9.43,9.41,9.41,58400.0,7.5989,7.5989,7.5828,7.5828,58400.0
2008-06-17 14:40:00,9.41,9.42,9.41,9.41,98800.0,7.5828,7.5908,7.5828,7.5828,98800.0
2008-06-17 14:45:00,9.42,9.42,9.4,9.4,68400.0,7.5908,7.5908,7.5747,7.5747,68400.0
2008-06-17 14:50:00,9.4,9.4,9.39,9.39,104400.0,7.5747,7.5747,7.5666,7.5666,104400.0
2008-06-17 14:55:00,9.39,9.39,9.37,9.37,246400.0,7.5666,7.5666,7.5505,7.5505,246400.0
2008-06-17 15:00:00,9.37,9.38,9.37,9.37,216400.0,7.5505,7.5586,7.5505,7.5505,216400.0
2008-06-17 15:05:00,9.37,9.37,9.36,9.36,132000.0,7.5505,7.5505,7.5425,7.5425,132000.0
2008-06-17 15:10:00,9.36,9.36,9.36,9.36,166000.0,7.5425,7.5425,7.5425,7.5425,166000.0
2008-06-17 15:15:00,9.36,9.36,9.32,9.33,178400.0,7.5425,7.5425,7.5102,7.5183,178400.0
2008-06-17 15:20:00,9.33,9.34,9.33,9.33,118800.0,7.5183,7.5263,7.5183,7.5183,118800.0
2008-06-17 15:25:00,9.33,9.34,9.33,9.34,66000.0,7.5183,7.5263,7.5183,7.5263,66000.0
2008-06-17 15:30:00,9.33,9.34,9.33,9.33,182400.0,7.5183,7.5263,7.5183,7.5183,182400.0
2008-06-17 15:35:00,9.33,9.33,9.32,9.33,85600.0,7.5183,7.5183,7.5102,7.5183,85600.0
2008-06-17 15:40:00,9.33,9.34,9.32,9.32,100800.0,7.5183,7.5263,7.5102,7.5102,100800.0
2008-06-17 15:45:00,9.32,9.34,9.31,9.33,182000.0,7.5102,7.5263,7.5022,7.5183,182000.0
2008-06-17 15:50:00,9.33,9.33,9.31,9.32,163600.0,7.5183,7.5183,7.5022,7.5102,163600.0
2008-06-17 15:55:00,9.32,9.32,9.29,9.31,328400.0,7.5102,7.5102,7.4861,7.5022,328400.0
2008-06-18 09:30:00,9.24,9.32,9.23,9.32,91200.0,7.4458,7.5102,7.4377,7.5102,91200.0
2008-06-18 09:35:00,9.32,9.36,9.32,9.34,85200.0,7.5102,7.5425,7.5102,7.5263,85200.0
2008-06-18 09:40:00,9.34,9.34,9.3,9.32,93600.0,7.5263,7.5263,7.4941,7.5102,93600.0
2008-06-18 09:45:00,9.32,9.34,9.29,9.31,65200.0,7.5102,7.5263,7.4861,7.5022,65200.0
2008-06-18 09:50:00,9.31,9.31,9.24,9.24,114800.0,7.5022,7.5022,7.4458,7.4458,114800.0
2008-06-18 09:55:00,9.25,9.26,9.22,9.24,76000.0,7.4538,7.4619,7.4296,7.4458,76000.0
2008-06-18 10:00:00,9.24,9.24,9.18,9.19,68000.0,7.4458,7.4458,7.3974,7.4055,68000.0
2008-06-18 10:05:00,9.19,9.22,9.19,9.22,109200.0,7.4055,7.4296,7.4055,7.4296,109200.0
2008-06-18 10:10:00,9.22,9.24,9.22,9.24,66000.0,7.4296,7.4458,7.4296,7.4458,66000.0
2008-06-18 10:15:00,9.23,9.24,9.21,9.23,252000.0,7.4377,7.4458,7.4216,7.4377,252000.0
2008-06-18 10:20:00,9.23,9.27,9.23,9.26,108000.0,7.4377,7.4699,7.4377,7.4619,108000.0
2008-06-18 10:25:00,9.27,9.29,9.26,9.26,75200.0,7.4699,7.4861,7.4619,7.4619,75200.0
2008-06-18 10:30:00,9.26,9.26,9.23,9.24,86400.0,7.4619,7.4619,7.4377,7.4458,86400.0
2008-06-18 10:35:00,9.24,9.28,9.23,9.26,179200.0,7.4458,7.478,7.4377,7.4619,179200.0
2008-06-18 10:40:00,9.26,9.27,9.24,9.24,62800.0,7.4619,7.4699,7.4458,7.4458,62800.0
2008-06-18 10:45:00,9.24,9.24,9.23,9.24,56800.0,7.4458,7.4458,7.4377,7.4458,56800.0
2008-06-18 10:50:00,9.24,9.24,9.21,9.24,99600.0,7.4458,7.4458,7.4216,7.4458,99600.0
2008-06-18 10:55:00,9.24,9.26,9.22,9.24,77600.0,7.4458,7.4619,7.4296,7.4458,77600.0
2008-06-18 11:00:00,9.24,9.26,9.23,9.26,85200.0,7.4458,7.4619,7.4377,7.4619,85200.0
2008-06-18 11:05:00,9.25,9.26,9.25,9.26,134400.0,7.4538,7.4619,7.4538,7.4619,134400.0
2008-06-18 11:10:00,9.26,9.26,9.25,9.25,57600.0,7.4619,7.4619,7.4538,7.4538,57600.0
2008-06-18 11:15:00,9.25,9.26,9.24,9.24,34800.0,7.4538,7.4619,7.4458,7.4458,34800.0
2008-06-18 11:20:00,9.24,9.24,9.24,9.24,16400.0,7.4458,7.4458,7.4458,7.4458,16400.0
2008-06-18 11:25:00,9.24,9.26,9.24,9.26,49600.0,7.4458,7.4619,7.4458,7.4619,49600.0
2008-06-18 11:30:00,9.26,9.26,9.26,9.26,29200.0,7.4619,7.4619,7.4619,7.4619,29200.0
2008-06-18 11:35:00,9.26,9.26,9.25,9.26,30000.0,7.4619,7.4619,7.4538,7.4619,30000.0
2008-06-18 11:40:00,9.26,9.28,9.26,9.28,33200.0,7.4619,7.478,7.4619,7.478,33200.0
2008-06-18 11:45:00,9.28,9.29,9.28,9.28,36400.0,7.478,7.4861,7.478,7.478,36400.0
2008-06-18 11:50:00,9.29,9.31,9.28,9.31,59600.0,7.4861,7.5022,7.478,7.5022,59600.0
2008-06-18 11:55:00,9.31,9.32,9.29,9.29,48800.0,7.5022,7.5102,7.4861,7.4861,48800.0
2008-06-18 12:00:00,9.29,9.3,9.29,9.29,35200.0,7.4861,7.4941,7.4861,7.4861,35200.0
2008-06-18 12:05:00,9.29,9.29,9.28,9.28,80000.0,7.4861,7.4861,7.478,7.478,80000.0
2008-06-18 12:10:00,9.28,9.29,9.28,9.29,165200.0,7.478,7.4861,7.478,7.4861,165200.0
2008-06-18 12:15:00,9.29,9.29,9.26,9.26,112800.0,7.4861,7.4861,7.4619,7.4619,112800.0
2008-06-18 12:20:00,9.26,9.27,9.22,9.22,357200.0,7.4619,7.4699,7.4296,7.4296,357200.0
2008-06-18 12:25:00,9.22,9.24,9.22,9.24,34400.0,7.4296,7.4458,7.4296,7.4458,34400.0
2008-06-18 12:30:00,9.24,9.25,9.23,9.25,15200.0,7.4458,7.4538,7.4377,7.4538,15200.0
2008-06-18 12:35:00,9.24,9.25,9.22,9.23,112400.0,7.4458,7.4538,7.4296,7.4377,112400.0
2008-06-18 12:40:00,9.23,9.23,9.2,9.21,24800.0,7.4377,7.4377,7.4135,7.4216,24800.0
2008-06-18 12:45:00,9.2,9.21,9.19,9.21,20400.0,7.4135,7.4216,7.4055,7.4216,20400.0
2008-06-18 12:50:00,9.21,9.21,9.2,9.21,12400.0,7.4216,7.4216,7.4135,7.4216,12400.0
2008-06-18 12:55:00,9.21,9.21,9.19,9.2,23200.0,7.4216,7.4216,7.4055,7.4135,23200.0
2008-06-18 13:00:00,9.2,9.2,9.16,9.17,42400.0,7.4135,7.4135,7.3813,7.3894,42400.0
2008-06-18 13:05:00,9.17,9.18,9.16,9.17,42400.0,7.3894,7.3974,7.3813,7.3894,42400.0
2008-06-18 13:10:00,9.17,9.17,9.16,9.17,23600.0,7.3894,7.3894,7.3813,7.3894,23600.0
2008-06-18 13:15:00,9.17,9.17,9.13,9.15,63200.0,7.3894,7.3894,7.3571,7.3732,63200.0
2008-06-18 13:20:00,9.15,9.17,9.15,9.15,52400.0,7.3732,7.3894,7.3732,7.3732,52400.0
2008-06-18 13:25:00,9.16,9.16,9.15,9.15,18800.0,7.3813,7.3813,7.3732,7.3732,18800.0
2008-06-18 13:30:00,9.15,9.15,9.13,9.13,64000.0,7.3732,7.3732,7.3571,7.3571,64000.0
2008-06-18 13:35:00,9.13,9.13,9.1,9.11,106000.0,7.3571,7.3571,7.333,7.341,106000.0
2008-06-18 13:40:00,9.11,9.13,9.11,9.13,53600.0,7.341,7.3571,7.341,7.3571,53600.0
2008-06-18 13:45:00,9.13,9.13,9.12,9.12,55600.0,7.3571,7.3571,7.3491,7.3491,55600.0
2008-06-18 13:50:00,9.13,9.13,9.12,9.12,40000.0,7.3571,7.3571,7.3491,7.3491,40000.0
2008-06-18 13:55:00,9.12,9.13,9.12,9.12,32400.0,7.3491,7.3571,7.3491,7.3491,32400.0
2008-06-18 14:00:00,9.13,9.13,9.12,9.13,78000.0,7.3571,7.3571,7.3491,7.3571,78000.0
2008-06-18 14:05:00,9.13,9.14,9.12,9.12,125200.0,7.3571,7.3652,7.3491,7.3491,125200.0
2008-06-18 14:10:00,9.12,9.13,9.11,9.12,68400.0,7.3491,7.3571,7.341,7.3491,68400.0
2008-06-18 14:15:00,9.12,9.15,9.12,9.12,112000.0,7.3491,7.3732,7.3491,7.3491,112000.0
2008-06-18 14:20:00,9.12,9.13,9.08,9.08,90000.0,7.3491,7.3571,7.3168,7.3168,90000.0
2008-06-18 14:25:00,9.08,9.11,9.08,9.11,50400.0,7.3168,7.341,7.3168,7.341,50400.0
2008-06-18 14:30:00,9.11,9.13,9.11,9.12,39600.0,7.341,7.3571,7.341,7.3491,39600.0
2008-06-18 14:35:00,9.12,9.15,9.12,9.13,165200.0,7.3491,7.3732,7.3491,7.3571,165200.0
2008-06-18 14:40:00,9.13,9.15,9.12,9.15,230800.0,7.3571,7.3732,7.3491,7.3732,230800.0
2008-06-18 14:45:00,9.15,9.15,9.14,9.15,48000.0,7.3732,7.3732,7.3652,7.3732,48000.0
2008-06-18 14:50:00,9.14,9.17,9.14,9.17,74800.0,7.3652,7.3894,7.3652,7.3894,74800.0
2008-06-18 14:55:00,9.17,9.18,9.16,9.17,30400.0,7.3894,7.3974,7.3813,7.3894,30400.0
2008-06-18 15:00:00,9.17,9.18,9.15,9.15,48400.0,7.3894,7.3974,7.3732,7.3732,48400.0
2008-06-18 15:05:00,9.15,9.18,9.15,9.18,60800.0,7.3732,7.3974,7.3732,7.3974,60800.0
2008-06-18 15:10:00,9.18,9.18,9.16,9.17,120400.0,7.3974,7.3974,7.3813,7.3894,120400.0
2008-06-18 15:15:00,9.17,9.18,9.17,9.18,54000.0,7.3894,7.3974,7.3894,7.3974,54000.0
2008-06-18 15:20:00,9.19,9.2,9.18,9.2,170400.0,7.4055,7.4135,7.3974,7.4135,170400.0
2008-06-18 15:25:00,9.2,9.21,9.19,9.2,122800.0,7.4135,7.4216,7.4055,7.4135,122800.0
2008-06-18 15:30:00,9.2,9.21,9.18,9.19,85600.0,7.4135,7.4216,7.3974,7.4055,85600.0
2008-06-18 15:35:00,9.18,9.2,9.18,9.18,128000.0,7.3974,7.4135,7.3974,7.3974,128000.0
2008-06-18 15:40:00,9.18,9.19,9.16,9.18,122000.0,7.3974,7.4055,7.3813,7.3974,122000.0
2008-06-18 15:45:00,9.17,9.18,9.15,9.17,177600.0,7.3894,7.3974,7.3732,7.3894,177600.0
2008-06-18 15:50:00,9.17,9.18,9.14,9.14,298800.0,7.3894,7.3974,7.3652,7.3652,298800.0
2008-06-18 15:55:00,9.15,9.16,9.13,9.13,244000.0,7.3732,7.3813,7.3571,7.3571,244000.0
2008-06-19 09:30:00,9.17,9.25,9.17,9.24,144800.0,7.3894,7.4538,7.3894,7.4458,144800.0
2008-06-19 09:35:00,9.24,9.34,9.23,9.34,488400.0,7.4458,7.5263,7.4377,7.5263,488400.0
2008-06-19 09:40:00,9.34,9.37,9.3,9.3,204000.0,7.5263,7.5505,7.4941,7.4941,204000.0
2008-06-19 09:45:00,9.3,9.3,9.23,9.27,42400.0,7.4941,7.4941,7.4377,7.4699,42400.0
2008-06-19 09:50:00,9.27,9.29,9.25,9.28,59200.0,7.4699,7.4861,7.4538,7.478,59200.0
2008-06-19 09:55:00,9.29,9.31,9.27,9.29,80800.0,7.4861,7.5022,7.4699,7.4861,80800.0
2008-06-19 10:00:00,9.28,9.31,9.27,9.3,130400.0,7.478,7.5022,7.4699,7.4941,130400.0
2008-06-19 10:05:00,9.31,9.31,9.27,9.28,166000.0,7.5022,7.5022,7.4699,7.478,166000.0
2008-06-19 10:10:00,9.28,9.28,9.25,9.27,30400.0,7.478,7.478,7.4538,7.4699,30400.0
2008-06-19 10:15:00,9.26,9.27,9.25,9.26,12800.0,7.4619,7.4699,7.4538,7.4619,12800.0
2008-06-19 10:20:00,9.26,9.29,9.25,9.26,128400.0,7.4619,7.4861,7.4538,7.4619,128400.0
2008-06-19 10:25:00,9.27,9.3,9.26,9.29,37200.0,7.4699,7.4941,7.4619,7.4861,37200.0
2008-06-19 10:30:00,9.29,9.29,9.27,9.27,62800.0,7.4861,7.4861,7.4699,7.4699,62800.0
2008-06-19 10:35:00,9.27,9.29,9.27,9.27,68000.0,7.4699,7.4861,7.4699,7.4699,68000.0
2008-06-19 10:40:00,9.27,9.28,9.27,9.28,90400.0,7.4699,7.478,7.4699,7.478,90400.0
2008-06-19 10:45:00,9.28,9.3,9.28,9.29,37200.0,7.478,7.4941,7.478,7.4861,37200.0
2008-06-19 10:50:00,9.29,9.32,9.29,9.3,88800.0,7.4861,7.5102,7.4861,7.4941,88800.0
2008-06-19 10:55:00,9.3,9.31,9.28,9.28,68400.0,7.4941,7.5022,7.478,7.478,68400.0
2008-06-19 11:00:00,9.29,9.31,9.28,9.29,176000.0,7.4861,7.5022,7.478,7.4861,176000.0
2008-06-19 11:05:00,9.3,9.3,9.25,9.25,89200.0,7.4941,7.4941,7.4538,7.4538,89200.0
2008-06-19 11:10:00,9.26,9.29,9.25,9.28,160400.0,7.4619,7.4861,7.4538,7.478,160400.0
2008-06-19 11:15:00,9.28,9.3,9.27,9.29,73600.0,7.478,7.4941,7.4699,7.4861,73600.0
2008-06-19 11:20:00,9.29,9.29,9.27,9.28,43200.0,7.4861,7.4861,7.4699,7.478,43200.0
2008-06-19 11:25:00,9.28,9.29,9.27,9.29,59600.0,7.478,7.4861,7.4699,7.4861,59600.0
2008-06-19 11:30:00,9.29,9.31,9.28,9.31,42400.0,7.4861,7.5022,7.478,7.5022,42400.0
2008-06-19 11:35:00,9.31,9.31,9.29,9.29,53200.0,7.5022,7.5022,7.4861,7.4861,53200.0
2008-06-19 11:40:00,9.29,9.3,9.28,9.28,22000.0,7.4861,7.4941,7.478,7.478,22000.0
2008-06-19 11:45:00,9.28,9.29,9.28,9.28,29200.0,7.478,7.4861,7.478,7.478,29200.0
2008-06-19 11:50:00,9.28,9.29,9.28,9.29,36800.0,7.478,7.4861,7.478,7.4861,36800.0
2008-06-19 11:55:00,9.29,9.29,9.28,9.28,23200.0,7.4861,7.4861,7.478,7.478,23200.0
2008-06-19 12:00:00,9.28,9.29,9.28,9.29,9200.0,7.478,7.4861,7.478,7.4861,9200.0
2008-06-19 12:05:00,9.29,9.35,9.29,9.34,59600.0,7.4861,7.5344,7.4861,7.5263,59600.0
2008-06-19 12:10:00,9.34,9.35,9.31,9.33,86800.0,7.5263,7.5344,7.5022,7.5183,86800.0
2008-06-19 12:15:00,9.35,9.37,9.33,9.36,297200.0,7.5344,7.5505,7.5183,7.5425,297200.0
2008-06-19 12:20:00,9.37,9.38,9.37,9.37,50400.0,7.5505,7.5586,7.5505,7.5505,50400.0
2008-06-19 12:25:00,9.37,9.38,9.36,9.36,40800.0,7.5505,7.5586,7.5425,7.5425,40800.0
2008-06-19 12:30:00,9.36,9.39,9.36,9.39,47600.0,7.5425,7.5666,7.5425,7.5666,47600.0
2008-06-19 12:35:00,9.39,9.39,9.37,9.37,24000.0,7.5666,7.5666,7.5505,7.5505,24000.0
2008-06-19 12:40:00,9.37,9.38,9.37,9.38,15600.0,7.5505,7.5586,7.5505,7.5586,15600.0
2008-06-19 12:45:00,9.38,9.38,9.36,9.37,26800.0,7.5586,7.5586,7.5425,7.5505,26800.0
2008-06-19 12:50:00,9.37,9.37,9.36,9.36,21200.0,7.5505,7.5505,7.5425,7.5425,21200.0
2008-06-19 12:55:00,9.37,9.37,9.35,9.36,33200.0,7.5505,7.5505,7.5344,7.5425,33200.0
2008-06-19 13:00:00,9.36,9.36,9.35,9.35,24800.0,7.5425,7.5425,7.5344,7.5344,24800.0
2008-06-19 13:05:00,9.35,9.36,9.35,9.35,48400.0,7.5344,7.5425,7.5344,7.5344,48400.0
2008-06-19 13:10:00,9.35,9.36,9.35,9.35,93600.0,7.5344,7.5425,7.5344,7.5344,93600.0
2008-06-19 13:15:00,9.35,9.35,9.35,9.35,60400.0,7.5344,7.5344,7.5344,7.5344,60400.0
2008-06-19 13:20:00,9.35,9.35,9.33,9.33,40000.0,7.5344,7.5344,7.5183,7.5183,40000.0
2008-06-19 13:25:00,9.33,9.34,9.33,9.34,33600.0,7.5183,7.5263,7.5183,7.5263,33600.0
2008-06-19 13:30:00,9.35,9.35,9.34,9.34,20400.0,7.5344,7.5344,7.5263,7.5263,20400.0
2008-06-19 13:35:00,9.34,9.35,9.33,9.34,48800.0,7.5263,7.5344,7.5183,7.5263,48800.0
2008-06-19 13:40:00,9.33,9.34,9.33,9.33,19600.0,7.5183,7.5263,7.5183,7.5183,19600.0
2008-06-19 13:45:00,9.32,9.33,9.32,9.32,55200.0,7.5102,7.5183,7.5102,7.5102,55200.0
2008-06-19 13:50:00,9.32,9.32,9.31,9.32,36400.0,7.5102,7.5102,7.5022,7.5102,36400.0
2008-06-19 13:55:00,9.32,9.33,9.32,9.33,42000.0,7.5102,7.5183,7.5102,7.5183,42000.0
2008-06-19 14:00:00,9.33,9.33,9.3,9.31,47600.0,7.5183,7.5183,7.4941,7.5022,47600.0
2008-06-19 14:05:00,9.31,9.32,9.31,9.31,26000.0,7.5022,7.5102,7.5022,7.5022,26000.0
2008-06-19 14:10:00,9.31,9.34,9.31,9.34,61600.0,7.5022,7.5263,7.5022,7.5263,61600.0
2008-06-19 14:15:00,9.34,9.34,9.33,9.33,34400.0,7.5263,7.5263,7.5183,7.5183,34400.0
2008-06-19 14:20:00,9.33,9.34,9.32,9.34,44000.0,7.5183,7.5263,7.5102,7.5263,44000.0
2008-06-19 14:25:00,9.34,9.36,9.34,9.36,49200.0,7.5263,7.5425,7.5263,7.5425,49200.0
2008-06-19 14:30:00,9.36,9.39,9.35,9.38,91200.0,7.5425,7.5666,7.5344,7.5586,91200.0
2008-06-19 14:35:00,9.38,9.38,9.37,9.38,46800.0,7.5586,7.5586,7.5505,7.5586,46800.0
2008-06-19 14:40:00,9.38,9.39,9.37,9.39,42000.0,7.5586,7.5666,7.5505,7.5666,42000.0
2008-06-19 14:45:00,9.39,9.39,9.37,9.38,113200.0,7.5666,7.5666,7.5505,7.5586,113200.0
2008-06-19 14:50:00,9.38,9.43,9.37,9.42,124400.0,7.5586,7.5989,7.5505,7.5908,124400.0
2008-06-19 14:55:00,9.42,9.45,9.42,9.44,91600.0,7.5908,7.615,7.5908,7.6069,91600.0
2008-06-19 15:00:00,9.44,9.46,9.43,9.44,130000.0,7.6069,7.623,7.5989,7.6069,130000.0
2008-06-19 15:05:00,9.44,9.49,9.44,9.47,126800.0,7.6069,7.6472,7.6069,7.6311,126800.0
2008-06-19 15:10:00,9.47,9.49,9.47,9.47,104800.0,7.6311,7.6472,7.6311,7.6311,104800.0
2008-06-19 15:15:00,9.47,9.48,9.46,9.47,66000.0,7.6311,7.6392,7.623,7.6311,66000.0
2008-06-19 15:20:00,9.47,9.47,9.46,9.47,59200.0,7.6311,7.6311,7.623,7.6311,59200.0
2008-06-19 15:25:00,9.47,9.47,9.46,9.47,84800.0,7.6311,7.6311,7.623,7.6311,84800.0
2008-06-19 15:30:00,9.47,9.49,9.46,9.49,143200.0,7.6311,7.6472,7.623,7.6472,143200.0
2008-06-19 15:35:00,9.49,9.49,9.47,9.48,127600.0,7.6472,7.6472,7.6311,7.6392,127600.0
2008-06-19 15:40:00,9.48,9.5,9.48,9.49,100800.0,7.6392,7.6553,7.6392,7.6472,100800.0
2008-06-19 15:45:00,9.49,9.49,9.46,9.48,215600.0,7.6472,7.6472,7.623,7.6392,215600.0
2008-06-19 15:50:00,9.48,9.5,9.47,9.5,132800.0,7.6392,7.6553,7.6311,7.6553,132800.0
2008-06-19 15:55:00,9.5,9.5,9.49,9.49,218000.0,7.6553,7.6553,7.6472,7.6472,218000.0
2008-06-20 09:30:00,9.49,9.5,9.46,9.47,1318800.0,7.6472,7.6553,7.623,7.6311,1318800.0
2008-06-20 09:35:00,9.47,9.47,9.44,9.44,110000.0,7.6311,7.6311,7.6069,7.6069,110000.0
2008-06-20 09:40:00,9.43,9.47,9.43,9.47,66800.0,7.5989,7.6311,7.5989,7.6311,66800.0
2008-06-20 09:45:00,9.47,9.47,9.4,9.4,192400.0,7.6311,7.6311,7.5747,7.5747,192400.0
2008-06-20 09:50:00,9.4,9.44,9.39,9.4,164000.0,7.5747,7.6069,7.5666,7.5747,164000.0
2008-06-20 09:55:00,9.4,9.4,9.38,9.39,80800.0,7.5747,7.5747,7.5586,7.5666,80800.0
2008-06-20 10:00:00,9.39,9.4,9.32,9.32,153200.0,7.5666,7.5747,7.5102,7.5102,153200.0
2008-06-20 10:05:00,9.32,9.33,9.29,9.33,130400.0,7.5102,7.5183,7.4861,7.5183,130400.0
2008-06-20 10:10:00,9.33,9.35,9.32,9.35,56400.0,7.5183,7.5344,7.5102,7.5344,56400.0
2008-06-20 10:15:00,9.35,9.35,9.33,9.33,86800.0,7.5344,7.5344,7.5183,7.5183,86800.0
2008-06-20 10:20:00,9.33,9.36,9.31,9.36,81200.0,7.5183,7.5425,7.5022,7.5425,81200.0
2008-06-20 10:25:00,9.35,9.36,9.34,9.35,54800.0,7.5344,7.5425,7.5263,7.5344,54800.0
2008-06-20 10:30:00,9.34,9.35,9.32,9.32,102400.0,7.5263,7.5344,7.5102,7.5102,102400.0
2008-06-20 10:35:00,9.31,9.32,9.29,9.3,53600.0,7.5022,7.5102,7.4861,7.4941,53600.0
2008-06-20 10:40:00,9.3,9.33,9.29,9.31,124800.0,7.4941,7.5183,7.4861,7.5022,124800.0
2008-06-20 10:45:00,9.31,9.31,9.29,9.31,80000.0,7.5022,7.5022,7.4861,7.5022,80000.0
2008-06-20 10:50:00,9.31,9.34,9.31,9.33,106000.0,7.5022,7.5263,7.5022,7.5183,106000.0
2008-06-20 10:55:00,9.33,9.33,9.31,9.32,60400.0,7.5183,7.5183,7.5022,7.5102,60400.0
2008-06-20 11:00:00,9.32,9.32,9.31,9.31,83600.0,7.5102,7.5102,7.5022,7.5022,83600.0
2008-06-20 11:05:00,9.31,9.32,9.3,9.31,60000.0,7.5022,7.5102,7.4941,7.5022,60000.0
2008-06-20 11:10:00,9.31,9.31,9.31,9.31,49200.0,7.5022,7.5022,7.5022,7.5022,49200.0
2008-06-20 11:15:00,9.31,9.32,9.3,9.31,77200.0,7.5022,7.5102,7.4941,7.5022,77200.0
2008-06-20 11:20:00,9.31,9.33,9.3,9.32,99600.0,7.5022,7.5183,7.4941,7.5102,99600.0
2008-06-20 11:25:00,9.33,9.34,9.31,9.32,76000.0,7.5183,7.5263,7.5022,7.5102,76000.0
2008-06-20 11:30:00,9.32,9.32,9.3,9.31,54400.0,7.5102,7.5102,7.4941,7.5022,54400.0
2008-06-20 11:35:00,9.31,9.32,9.31,9.32,40000.0,7.5022,7.5102,7.5022,7.5102,40000.0
2008-06-20 11:40:00,9.32,9.35,9.31,9.34,82400.0,7.5102,7.5344,7.5022,7.5263,82400.0
2008-06-20 11:45:00,9.33,9.33,9.33,9.33,18400.0,7.5183,7.5183,7.5183,7.5183,18400.0
2008-06-20 11:50:00,9.33,9.33,9.32,9.32,21600.0,7.5183,7.5183,7.5102,7.5102,21600.0
2008-06-20 11:55:00,9.33,9.34,9.32,9.33,40000.0,7.5183,7.5263,7.5102,7.5183,40000.0
2008-06-20 12:00:00,9.33,9.34,9.32,9.33,32400.0,7.5183,7.5263,7.5102,7.5183,32400.0
2008-06-20 12:05:00,9.34,9.34,9.33,9.34,63200.0,7.5263,7.5263,7.5183,7.5263,63200.0
2008-06-20 12:10:00,9.34,9.35,9.33,9.35,64800.0,7.5263,7.5344,7.5183,7.5344,64800.0
2008-06-20 12:15:00,9.35,9.35,9.34,9.35,37600.0,7.5344,7.5344,7.5263,7.5344,37600.0
2008-06-20 12:20:00,9.35,9.35,9.33,9.34,54000.0,7.5344,7.5344,7.5183,7.5263,54000.0
2008-06-20 12:25:00,9.34,9.34,9.33,9.34,70800.0,7.5263,7.5263,7.5183,7.5263,70800.0
2008-06-20 12:30:00,9.34,9.36,9.33,9.35,144800.0,7.5263,7.5425,7.5183,7.5344,144800.0
2008-06-20 12:35:00,9.36,9.36,9.35,9.36,40800.0,7.5425,7.5425,7.5344,7.5425,40800.0
2008-06-20 12:40:00,9.36,9.36,9.35,9.36,39600.0,7.5425,7.5425,7.5344,7.5425,39600.0
2008-06-20 12:45:00,9.36,9.36,9.35,9.35,8800.0,7.5425,7.5425,7.5344,7.5344,8800.0
2008-06-20 12:50:00,9.35,9.36,9.35,9.35,17200.0,7.5344,7.5425,7.5344,7.5344,17200.0
2008-06-20 12:55:00,9.35,9.36,9.35,9.36,44000.0,7.5344,7.5425,7.5344,7.5425,44000.0
2008-06-20 13:00:00,9.36,9.36,9.36,9.36,102400.0,7.5425,7.5425,7.5425,7.5425,102400.0
2008-06-20 13:05:00,9.36,9.36,9.35,9.36,64400.0,7.5425,7.5425,7.5344,7.5425,64400.0
2008-06-20 13:10:00,9.36,9.37,9.35,9.36,188400.0,7.5425,7.5505,7.5344,7.5425,188400.0
2008-06-20 13:15:00,9.37,9.37,9.36,9.36,106000.0,7.5505,7.5505,7.5425,7.5425,106000.0
2008-06-20 13:20:00,9.36,9.37,9.36,9.36,150400.0,7.5425,7.5505,7.5425,7.5425,150400.0
2008-06-20 13:25:00,9.36,9.36,9.36,9.36,148400.0,7.5425,7.5425,7.5425,7.5425,148400.0
2008-06-20 13:30:00,9.36,9.38,9.35,9.38,350000.0,7.5425,7.5586,7.5344,7.5586,350000.0
2008-06-20 13:35:00,9.38,9.38,9.36,9.36,106800.0,7.5586,7.5586,7.5425,7.5425,106800.0
2008-06-20 13:40:00,9.36,9.36,9.34,9.34,1388800.0,7.5425,7.5425,7.5263,7.5263,1388800.0
2008-06-20 13:45:00,9.35,9.36,9.34,9.35,236800.0,7.5344,7.5425,7.5263,7.5344,236800.0
2008-06-20 13:50:00,9.35,9.35,9.32,9.32,121200.0,7.5344,7.5344,7.5102,7.5102,121200.0
2008-06-20 13:55:00,9.33,9.33,9.32,9.32,73600.0,7.5183,7.5183,7.5102,7.5102,73600.0
2008-06-20 14:00:00,9.32,9.32,9.3,9.3,185600.0,7.5102,7.5102,7.4941,7.4941,185600.0
2008-06-20 14:05:00,9.3,9.31,9.3,9.31,96000.0,7.4941,7.5022,7.4941,7.5022,96000.0
2008-06-20 14:10:00,9.31,9.31,9.28,9.28,78800.0,7.5022,7.5022,7.478,7.478,78800.0
2008-06-20 14:15:00,9.28,9.3,9.28,9.28,133600.0,7.478,7.4941,7.478,7.478,133600.0
2008-06-20 14:20:00,9.28,9.31,9.28,9.3,78400.0,7.478,7.5022,7.478,7.4941,78400.0
2008-06-20 14:25:00,9.3,9.31,9.29,9.3,77600.0,7.4941,7.5022,7.4861,7.4941,77600.0
2008-06-20 14:30:00,9.31,9.31,9.3,9.3,35200.0,7.5022,7.5022,7.4941,7.4941,35200.0
2008-06-20 14:35:00,9.3,9.3,9.28,9.28,58000.0,7.4941,7.4941,7.478,7.478,58000.0
2008-06-20 14:40:00,9.28,9.3,9.28,9.29,121200.0,7.478,7.4941,7.478,7.4861,121200.0
2008-06-20 14:45:00,9.3,9.3,9.29,9.3,46400.0,7.4941,7.4941,7.4861,7.4941,46400.0
2008-06-20 14:50:00,9.3,9.3,9.28,9.29,128400.0,7.4941,7.4941,7.478,7.4861,128400.0
2008-06-20 14:55:00,9.28,9.29,9.25,9.26,88400.0,7.478,7.4861,7.4538,7.4619,88400.0
2008-06-20 15:00:00,9.26,9.26,9.24,9.25,136400.0,7.4619,7.4619,7.4458,7.4538,136400.0
2008-06-20 15:05:00,9.25,9.25,9.24,9.25,84400.0,7.4538,7.4538,7.4458,7.4538,84400.0
2008-06-20 15:10:00,9.24,9.26,9.24,9.25,65200.0,7.4458,7.4619,7.4458,7.4538,65200.0
2008-06-20 15:15:00,9.25,9.26,9.25,9.26,56800.0,7.4538,7.4619,7.4538,7.4619,56800.0
2008-06-20 15:20:00,9.26,9.27,9.25,9.27,142000.0,7.4619,7.4699,7.4538,7.4699,142000.0
2008-06-20 15:25:00,9.28,9.28,9.25,9.26,196400.0,7.478,7.478,7.4538,7.4619,196400.0
2008-06-20 15:30:00,9.26,9.28,9.25,9.28,135200.0,7.4619,7.478,7.4538,7.478,135200.0
2008-06-20 15:35:00,9.28,9.28,9.25,9.25,306800.0,7.478,7.478,7.4538,7.4538,306800.0
2008-06-20 15:40:00,9.25,9.28,9.25,9.27,275600.0,7.4538,7.478,7.4538,7.4699,275600.0
2008-06-20 15:45:00,9.27,9.3,9.27,9.29,120000.0,7.4699,7.4941,7.4699,7.4861,120000.0
2008-06-20 15:50:00,9.29,9.34,9.29,9.33,601200.0,7.4861,7.5263,7.4861,7.5183,601200.0
2008-06-20 15:55:00,9.33,9.33,9.3,9.31,492400.0,7.5183,7.5183,7.4941,7.5022,492400.0
2008-06-23 09:30:00,9.38,9.43,9.35,9.37,130000.0,7.5586,7.5989,7.5344,7.5505,130000.0
2008-06-23 09:35:00,9.37,9.48,9.37,9.48,149600.0,7.5505,7.6392,7.5505,7.6392,149600.0
2008-06-23 09:40:00,9.47,9.49,9.42,9.43,159200.0,7.6311,7.6472,7.5908,7.5989,159200.0
2008-06-23 09:45:00,9.43,9.44,9.4,9.43,191200.0,7.5989,7.6069,7.5747,7.5989,191200.0
2008-06-23 09:50:00,9.43,9.44,9.33,9.37,202400.0,7.5989,7.6069,7.5183,7.5505,202400.0
2008-06-23 09:55:00,9.37,9.37,9.34,9.34,125200.0,7.5505,7.5505,7.5263,7.5263,125200.0
2008-06-23 10:00:00,9.34,9.35,9.33,9.34,103600.0,7.5263,7.5344,7.5183,7.5263,103600.0
2008-06-23 10:05:00,9.34,9.35,9.34,9.34,132000.0,7.5263,7.5344,7.5263,7.5263,132000.0
2008-06-23 10:10:00,9.34,9.37,9.34,9.37,74800.0,7.5263,7.5505,7.5263,7.5505,74800.0
2008-06-23 10:15:00,9.37,9.39,9.36,9.38,83600.0,7.5505,7.5666,7.5425,7.5586,83600.0
2008-06-23 10:20:00,9.38,9.38,9.37,9.38,72800.0,7.5586,7.5586,7.5505,7.5586,72800.0
2008-06-23 10:25:00,9.38,9.38,9.35,9.36,56800.0,7.5586,7.5586,7.5344,7.5425,56800.0
2008-06-23 10:30:00,9.37,9.4,9.37,9.4,63200.0,7.5505,7.5747,7.5505,7.5747,63200.0
2008-06-23 10:35:00,9.4,9.4,9.37,9.37,75600.0,7.5747,7.5747,7.5505,7.5505,75600.0
2008-06-23 10:40:00,9.38,9.38,9.37,9.37,58800.0,7.5586,7.5586,7.5505,7.5505,58800.0
2008-06-23 10:45:00,9.37,9.38,9.37,9.37,85600.0,7.5505,7.5586,7.5505,7.5505,85600.0
2008-06-23 10:50:00,9.37,9.38,9.34,9.36,119200.0,7.5505,7.5586,7.5263,7.5425,119200.0
2008-06-23 10:55:00,9.36,9.38,9.36,9.38,162800.0,7.5425,7.5586,7.5425,7.5586,162800.0
2008-06-23 11:00:00,9.38,9.42,9.38,9.41,322800.0,7.5586,7.5908,7.5586,7.5828,322800.0
2008-06-23 11:05:00,9.41,9.45,9.4,9.43,280800.0,7.5828,7.615,7.5747,7.5989,280800.0
2008-06-23 11:10:00,9.42,9.45,9.42,9.42,265600.0,7.5908,7.615,7.5908,7.5908,265600.0
2008-06-23 11:15:00,9.42,9.43,9.39,9.4,117600.0,7.5908,7.5989,7.5666,7.5747,117600.0
2008-06-23 11:20:00,9.4,9.4,9.36,9.37,116400.0,7.5747,7.5747,7.5425,7.5505,116400.0
2008-06-23 11:25:00,9.37,9.38,9.37,9.38,192000.0,7.5505,7.5586,7.5505,7.5586,192000.0
2008-06-23 11:30:00,9.39,9.4,9.38,9.38,72400.0,7.5666,7.5747,7.5586,7.5586,72400.0
2008-06-23 11:35:00,9.38,9.38,9.38,9.38,112800.0,7.5586,7.5586,7.5586,7.5586,112800.0
2008-06-23 11:40:00,9.38,9.38,9.37,9.37,275600.0,7.5586,7.5586,7.5505,7.5505,275600.0
2008-06-23 11:45:00,9.37,9.38,9.36,9.38,168800.0,7.5505,7.5586,7.5425,7.5586,168800.0
2008-06-23 11:50:00,9.37,9.38,9.36,9.37,85600.0,7.5505,7.5586,7.5425,7.5505,85600.0
2008-06-23 11:55:00,9.37,9.38,9.37,9.38,48400.0,7.5505,7.5586,7.5505,7.5586,48400.0
2008-06-23 12:00:00,9.38,9.38,9.37,9.37,50800.0,7.5586,7.5586,7.5505,7.5505,50800.0
2008-06-23 12:05:00,9.37,9.37,9.34,9.34,78400.0,7.5505,7.5505,7.5263,7.5263,78400.0
2008-06-23 12:10:00,9.34,9.34,9.32,9.33,68800.0,7.5263,7.5263,7.5102,7.5183,68800.0
2008-06-23 12:15:00,9.33,9.33,9.31,9.31,40400.0,7.5183,7.5183,7.5022,7.5022,40400.0
2008-06-23 12:20:00,9.32,9.33,9.31,9.31,71200.0,7.5102,7.5183,7.5022,7.5022,71200.0
2008-06-23 12:25:00,9.32,9.32,9.31,9.31,53600.0,7.5102,7.5102,7.5022,7.5022,53600.0
2008-06-23 12:30:00,9.31,9.31,9.29,9.3,75600.0,7.5022,7.5022,7.4861,7.4941,75600.0
2008-06-23 12:35:00,9.3,9.31,9.3,9.31,32400.0,7.4941,7.5022,7.4941,7.5022,32400.0
2008-06-23 12:40:00,9.31,9.31,9.3,9.31,60000.0,7.5022,7.5022,7.4941,7.5022,60000.0
2008-06-23 12:45:00,9.31,9.35,9.3,9.35,82000.0,7.5022,7.5344,7.4941,7.5344,82000.0
2008-06-23 12:50:00,9.35,9.36,9.35,9.35,70000.0,7.5344,7.5425,7.5344,7.5344,70000.0
2008-06-23 12:55:00,9.36,9.38,9.35,9.38,77600.0,7.5425,7.5586,7.5344,7.5586,77600.0
2008-06-23 13:00:00,9.38,9.4,9.37,9.4,60000.0,7.5586,7.5747,7.5505,7.5747,60000.0
2008-06-23 13:05:00,9.4,9.4,9.38,9.39,117600.0,7.5747,7.5747,7.5586,7.5666,117600.0
2008-06-23 13:10:00,9.39,9.39,9.38,9.38,60000.0,7.5666,7.5666,7.5586,7.5586,60000.0
2008-06-23 13:15:00,9.38,9.38,9.38,9.38,81600.0,7.5586,7.5586,7.5586,7.5586,81600.0
2008-06-23 13:20:00,9.38,9.4,9.38,9.39,99200.0,7.5586,7.5747,7.5586,7.5666,99200.0
2008-06-23 13:25:00,9.39,9.4,9.38,9.38,50800.0,7.5666,7.5747,7.5586,7.5586,50800.0
2008-06-23 13:30:00,9.38,9.39,9.38,9.39,74800.0,7.5586,7.5666,7.5586,7.5666,74800.0
2008-06-23 13:35:00,9.38,9.4,9.38,9.39,127200.0,7.5586,7.5747,7.5586,7.5666,127200.0
2008-06-23 13:40:00,9.38,9.4,9.38,9.39,95200.0,7.5586,7.5747,7.5586,7.5666,95200.0
2008-06-23 13:45:00,9.39,9.45,9.39,9.44,131200.0,7.5666,7.615,7.5666,7.6069,131200.0
2008-06-23 13:50:00,9.44,9.46,9.44,9.46,86400.0,7.6069,7.623,7.6069,7.623,86400.0
2008-06-23 13:55:00,9.45,9.46,9.44,9.44,139600.0,7.615,7.623,7.6069,7.6069,139600.0
2008-06-23 14:00:00,9.43,9.45,9.43,9.43,93600.0,7.5989,7.615,7.5989,7.5989,93600.0
2008-06-23 14:05:00,9.43,9.44,9.4,9.41,93600.0,7.5989,7.6069,7.5747,7.5828,93600.0
2008-06-23 14:10:00,9.41,9.42,9.4,9.41,58800.0,7.5828,7.5908,7.5747,7.5828,58800.0
2008-06-23 14:15:00,9.41,9.41,9.39,9.4,174000.0,7.5828,7.5828,7.5666,7.5747,174000.0
2008-06-23 14:20:00,9.4,9.4,9.39,9.39,92400.0,7.5747,7.5747,7.5666,7.5666,92400.0
2008-06-23 14:25:00,9.39,9.4,9.38,9.38,67200.0,7.5666,7.5747,7.5586,7.5586,67200.0
2008-06-23 14:30:00,9.39,9.39,9.38,9.39,91200.0,7.5666,7.5666,7.5586,7.5666,91200.0
2008-06-23 14:35:00,9.39,9.41,9.39,9.4,134800.0,7.5666,7.5828,7.5666,7.5747,134800.0
2008-06-23 14:40:00,9.4,9.4,9.39,9.4,56400.0,7.5747,7.5747,7.5666,7.5747,56400.0
2008-06-23 14:45:00,9.39,9.4,9.38,9.38,103600.0,7.5666,7.5747,7.5586,7.5586,103600.0
2008-06-23 14:50:00,9.39,9.4,9.38,9.39,102800.0,7.5666,7.5747,7.5586,7.5666,102800.0
2008-06-23 14:55:00,9.4,9.4,9.38,9.39,135600.0,7.5747,7.5747,7.5586,7.5666,135600.0
2008-06-23 15:00:00,9.4,9.4,9.38,9.38,442000.0,7.5747,7.5747,7.5586,7.5586,442000.0
2008-06-23 15:05:00,9.38,9.4,9.38,9.39,560000.0,7.5586,7.5747,7.5586,7.5666,560000.0
2008-06-23 15:10:00,9.39,9.4,9.39,9.4,364800.0,7.5666,7.5747,7.5666,7.5747,364800.0
2008-06-23 15:15:00,9.4,9.41,9.37,9.37,340400.0,7.5747,7.5828,7.5505,7.5505,340400.0
2008-06-23 15:20:00,9.37,9.38,9.36,9.37,280000.0,7.5505,7.5586,7.5425,7.5505,280000.0
2008-06-23 15:25:00,9.37,9.41,9.37,9.4,262800.0,7.5505,7.5828,7.5505,7.5747,262800.0
2008-06-23 15:30:00,9.4,9.4,9.38,9.38,101600.0,7.5747,7.5747,7.5586,7.5586,101600.0
2008-06-23 15:35:00,9.38,9.39,9.38,9.38,143200.0,7.5586,7.5666,7.5586,7.5586,143200.0
2008-06-23 15:40:00,9.38,9.4,9.38,9.39,121600.0,7.5586,7.5747,7.5586,7.5666,121600.0
2008-06-23 15:45:00,9.39,9.4,9.39,9.4,218400.0,7.5666,7.5747,7.5666,7.5747,218400.0
2008-06-23 15:50:00,9.4,9.42,9.39,9.42,182000.0,7.5747,7.5908,7.5666,7.5908,182000.0
2008-06-23 15:55:00,9.41,9.42,9.38,9.38,308400.0,7.5828,7.5908,7.5586,7.5586,308400.0
2008-06-24 09:30:00,9.2,9.38,9.2,9.33,101600.0,7.4135,7.5586,7.4135,7.5183,101600.0
2008-06-24 09:35:00,9.33,9.36,9.29,9.31,78400.0,7.5183,7.5425,7.4861,7.5022,78400.0
2008-06-24 09:40:00,9.31,9.31,9.29,9.3,142400.0,7.5022,7.5022,7.4861,7.4941,142400.0
2008-06-24 09:45:00,9.3,9.31,9.29,9.29,275600.0,7.4941,7.5022,7.4861,7.4861,275600.0
2008-06-24 09:50:00,9.29,9.3,9.29,9.29,159600.0,7.4861,7.4941,7.4861,7.4861,159600.0
2008-06-24 09:55:00,9.29,9.3,9.28,9.28,262000.0,7.4861,7.4941,7.478,7.478,262000.0
2008-06-24 10:00:00,9.28,9.3,9.2,9.28,191200.0,7.478,7.4941,7.4135,7.478,191200.0
2008-06-24 10:05:00,9.27,9.28,9.21,9.22,143600.0,7.4699,7.478,7.4216,7.4296,143600.0
2008-06-24 10:10:00,9.22,9.27,9.22,9.25,79600.0,7.4296,7.4699,7.4296,7.4538,79600.0
2008-06-24 10:15:00,9.25,9.27,9.23,9.23,96000.0,7.4538,7.4699,7.4377,7.4377,96000.0
2008-06-24 10:20:00,9.23,9.23,9.2,9.22,68000.0,7.4377,7.4377,7.4135,7.4296,68000.0
2008-06-24 10:25:00,9.22,9.22,9.2,9.21,112800.0,7.4296,7.4296,7.4135,7.4216,112800.0
2008-06-24 10:30:00,9.21,9.22,9.18,9.18,87200.0,7.4216,7.4296,7.3974,7.3974,87200.0
2008-06-24 10:35:00,9.19,9.2,9.18,9.18,64400.0,7.4055,7.4135,7.3974,7.3974,64400.0
2008-06-24 10:40:00,9.18,9.18,9.15,9.17,112800.0,7.3974,7.3974,7.3732,7.3894,112800.0
2008-06-24 10:45:00,9.17,9.18,9.16,9.18,154800.0,7.3894,7.3974,7.3813,7.3974,154800.0
2008-06-24 10:50:00,9.18,9.2,9.18,9.19,90800.0,7.3974,7.4135,7.3974,7.4055,90800.0
2008-06-24 10:55:00,9.19,9.23,9.19,9.23,182400.0,7.4055,7.4377,7.4055,7.4377,182400.0
2008-06-24 11:00:00,9.23,9.26,9.23,9.26,129200.0,7.4377,7.4619,7.4377,7.4619,129200.0
2008-06-24 11:05:00,9.25,9.26,9.21,9.21,108800.0,7.4538,7.4619,7.4216,7.4216,108800.0
2008-06-24 11:10:00,9.21,9.21,9.17,9.2,137600.0,7.4216,7.4216,7.3894,7.4135,137600.0
2008-06-24 11:15:00,9.21,9.27,9.2,9.27,148400.0,7.4216,7.4699,7.4135,7.4699,148400.0
2008-06-24 11:20:00,9.27,9.3,9.26,9.29,102400.0,7.4699,7.4941,7.4619,7.4861,102400.0
2008-06-24 11:25:00,9.29,9.29,9.24,9.25,114000.0,7.4861,7.4861,7.4458,7.4538,114000.0
2008-06-24 11:30:00,9.25,9.25,9.23,9.25,55200.0,7.4538,7.4538,7.4377,7.4538,55200.0
2008-06-24 11:35:00,9.24,9.25,9.23,9.24,41200.0,7.4458,7.4538,7.4377,7.4458,41200.0
2008-06-24 11:40:00,9.24,9.28,9.24,9.28,60400.0,7.4458,7.478,7.4458,7.478,60400.0
2008-06-24 11:45:00,9.28,9.31,9.28,9.31,134400.0,7.478,7.5022,7.478,7.5022,134400.0
2008-06-24 11:50:00,9.31,9.31,9.31,9.31,157600.0,7.5022,7.5022,7.5022,7.5022,157600.0
2008-06-24 11:55:00,9.31,9.31,9.31,9.31,162800.0,7.5022,7.5022,7.5022,7.5022,162800.0
2008-06-24 12:00:00,9.31,9.31,9.3,9.31,123200.0,7.5022,7.5022,7.4941,7.5022,123200.0
2008-06-24 12:05:00,9.31,9.31,9.3,9.31,67600.0,7.5022,7.5022,7.4941,7.5022,67600.0
2008-06-24 12:10:00,9.31,9.31,9.31,9.31,35600.0,7.5022,7.5022,7.5022,7.5022,35600.0
2008-06-24 12:15:00,9.31,9.31,9.3,9.31,182000.0,7.5022,7.5022,7.4941,7.5022,182000.0
2008-06-24 12:20:00,9.31,9.31,9.3,9.31,66800.0,7.5022,7.5022,7.4941,7.5022,66800.0
2008-06-24 12:25:00,9.31,9.31,9.31,9.31,138400.0,7.5022,7.5022,7.5022,7.5022,138400.0
2008-06-24 12:30:00,9.31,9.33,9.31,9.32,186000.0,7.5022,7.5183,7.5022,7.5102,186000.0
2008-06-24 12:35:00,9.32,9.33,9.32,9.33,54000.0,7.5102,7.5183,7.5102,7.5183,54000.0
2008-06-24 12:40:00,9.33,9.33,9.31,9.31,104000.0,7.5183,7.5183,7.5022,7.5022,104000.0
2008-06-24 12:45:00,9.31,9.33,9.31,9.31,44400.0,7.5022,7.5183,7.5022,7.5022,44400.0
2008-06-24 12:50:00,9.31,9.31,9.3,9.3,42000.0,7.5022,7.5022,7.4941,7.4941,42000.0
2008-06-24 12:55:00,9.31,9.31,9.29,9.3,44800.0,7.5022,7.5022,7.4861,7.4941,44800.0
2008-06-24 13:00:00,9.3,9.33,9.3,9.32,51600.0,7.4941,7.5183,7.4941,7.5102,51600.0
2008-06-24 13:05:00,9.32,9.33,9.31,9.31,125200.0,7.5102,7.5183,7.5022,7.5022,125200.0
2008-06-24 13:10:00,9.31,9.32,9.29,9.3,58800.0,7.5022,7.5102,7.4861,7.4941,58800.0
2008-06-24 13:15:00,9.29,9.3,9.29,9.3,25200.0,7.4861,7.4941,7.4861,7.4941,25200.0
2008-06-24 13:20:00,9.3,9.32,9.3,9.32,31200.0,7.4941,7.5102,7.4941,7.5102,31200.0
2008-06-24 13:25:00,9.32,9.32,9.3,9.31,63200.0,7.5102,7.5102,7.4941,7.5022,63200.0
2008-06-24 13:30:00,9.31,9.31,9.28,9.28,94800.0,7.5022,7.5022,7.478,7.478,94800.0
2008-06-24 13:35:00,9.28,9.3,9.28,9.3,42400.0,7.478,7.4941,7.478,7.4941,42400.0
2008-06-24 13:40:00,9.3,9.31,9.3,9.3,72000.0,7.4941,7.5022,7.4941,7.4941,72000.0
2008-06-24 13:45:00,9.3,9.32,9.3,9.32,74000.0,7.4941,7.5102,7.4941,7.5102,74000.0
2008-06-24 13:50:00,9.32,9.33,9.31,9.32,44000.0,7.5102,7.5183,7.5022,7.5102,44000.0
2008-06-24 13:55:00,9.31,9.32,9.3,9.31,60800.0,7.5022,7.5102,7.4941,7.5022,60800.0
2008-06-24 14:00:00,9.32,9.35,9.32,9.35,120800.0,7.5102,7.5344,7.5102,7.5344,120800.0
2008-06-24 14:05:00,9.35,9.36,9.34,9.35,73600.0,7.5344,7.5425,7.5263,7.5344,73600.0
2008-06-24 14:10:00,9.35,9.35,9.33,9.35,68400.0,7.5344,7.5344,7.5183,7.5344,68400.0
2008-06-24 14:15:00,9.34,9.37,9.34,9.36,76800.0,7.5263,7.5505,7.5263,7.5425,76800.0
2008-06-24 14:20:00,9.36,9.37,9.36,9.36,76000.0,7.5425,7.5505,7.5425,7.5425,76000.0
2008-06-24 14:25:00,9.36,9.37,9.35,9.37,137200.0,7.5425,7.5505,7.5344,7.5505,137200.0
2008-06-24 14:30:00,9.37,9.38,9.36,9.37,135200.0,7.5505,7.5586,7.5425,7.5505,135200.0
2008-06-24 14:35:00,9.36,9.38,9.34,9.34,188400.0,7.5425,7.5586,7.5263,7.5263,188400.0
2008-06-24 14:40:00,9.34,9.36,9.34,9.35,177200.0,7.5263,7.5425,7.5263,7.5344,177200.0
2008-06-24 14:45:00,9.35,9.36,9.3,9.31,143200.0,7.5344,7.5425,7.4941,7.5022,143200.0
2008-06-24 14:50:00,9.31,9.33,9.31,9.33,90000.0,7.5022,7.5183,7.5022,7.5183,90000.0
2008-06-24 14:55:00,9.32,9.34,9.32,9.34,119600.0,7.5102,7.5263,7.5102,7.5263,119600.0
2008-06-24 15:00:00,9.34,9.36,9.34,9.34,115200.0,7.5263,7.5425,7.5263,7.5263,115200.0
2008-06-24 15:05:00,9.34,9.34,9.31,9.32,123600.0,7.5263,7.5263,7.5022,7.5102,123600.0
2008-06-24 15:10:00,9.32,9.33,9.31,9.33,178800.0,7.5102,7.5183,7.5022,7.5183,178800.0
2008-06-24 15:15:00,9.33,9.34,9.32,9.32,136800.0,7.5183,7.5263,7.5102,7.5102,136800.0
2008-06-24 15:20:00,9.32,9.34,9.31,9.31,85200.0,7.5102,7.5263,7.5022,7.5022,85200.0
2008-06-24 15:25:00,9.31,9.31,9.28,9.31,118800.0,7.5022,7.5022,7.478,7.5022,118800.0
2008-06-24 15:30:00,9.31,9.31,9.3,9.3,78000.0,7.5022,7.5022,7.4941,7.4941,78000.0
2008-06-24 15:35:00,9.31,9.31,9.29,9.29,360000.0,7.5022,7.5022,7.4861,7.4861,360000.0
2008-06-24 15:40:00,9.29,9.31,9.28,9.31,114400.0,7.4861,7.5022,7.478,7.5022,114400.0
2008-06-24 15:45:00,9.31,9.32,9.3,9.3,135200.0,7.5022,7.5102,7.4941,7.4941,135200.0
2008-06-24 15:50:00,9.3,9.3,9.28,9.29,228000.0,7.4941,7.4941,7.478,7.4861,228000.0
2008-06-24 15:55:00,9.29,9.29,9.27,9.27,301600.0,7.4861,7.4861,7.4699,7.4699,301600.0
2008-06-25 09:30:00,9.28,9.32,9.18,9.26,80400.0,7.478,7.5102,7.3974,7.4619,80400.0
2008-06-25 09:35:00,9.27,9.35,9.25,9.34,98800.0,7.4699,7.5344,7.4538,7.5263,98800.0
2008-06-25 09:40:00,9.33,9.45,9.31,9.43,147200.0,7.5183,7.615,7.5022,7.5989,147200.0
2008-06-25 09:45:00,9.43,9.44,9.38,9.4,72800.0,7.5989,7.6069,7.5586,7.5747,72800.0
2008-06-25 09:50:00,9.41,9.42,9.38,9.4,194000.0,7.5828,7.5908,7.5586,7.5747,194000.0
2008-06-25 09:55:00,9.39,9.44,9.39,9.44,107600.0,7.5666,7.6069,7.5666,7.6069,107600.0
2008-06-25 10:00:00,9.43,9.47,9.41,9.44,98000.0,7.5989,7.6311,7.5828,7.6069,98000.0
2008-06-25 10:05:00,9.44,9.47,9.42,9.43,52800.0,7.6069,7.6311,7.5908,7.5989,52800.0
2008-06-25 10:10:00,9.43,9.43,9.43,9.43,18800.0,7.5989,7.5989,7.5989,7.5989,18800.0
2008-06-25 10:15:00,9.42,9.48,9.42,9.44,82000.0,7.5908,7.6392,7.5908,7.6069,82000.0
2008-06-25 10:20:00,9.44,9.47,9.43,9.47,88000.0,7.6069,7.6311,7.5989,7.6311,88000.0
2008-06-25 10:25:00,9.46,9.5,9.46,9.48,117200.0,7.623,7.6553,7.623,7.6392,117200.0
2008-06-25 10:30:00,9.48,9.51,9.47,9.51,232400.0,7.6392,7.6633,7.6311,7.6633,232400.0
2008-06-25 10:35:00,9.51,9.58,9.51,9.55,207600.0,7.6633,7.7197,7.6633,7.6956,207600.0
2008-06-25 10:40:00,9.55,9.6,9.53,9.59,255600.0,7.6956,7.7359,7.6795,7.7278,255600.0
2008-06-25 10:45:00,9.59,9.63,9.58,9.63,146000.0,7.7278,7.76,7.7197,7.76,146000.0
2008-06-25 10:50:00,9.62,9.65,9.61,9.65,152400.0,7.752,7.7762,7.7439,7.7762,152400.0
2008-06-25 10:55:00,9.65,9.66,9.61,9.64,216000.0,7.7762,7.7842,7.7439,7.7681,216000.0
2008-06-25 11:00:00,9.64,9.67,9.63,9.65,150000.0,7.7681,7.7923,7.76,7.7762,150000.0
2008-06-25 11:05:00,9.65,9.68,9.65,9.66,110000.0,7.7762,7.8003,7.7762,7.7842,110000.0
2008-06-25 11:10:00,9.66,9.68,9.63,9.63,78400.0,7.7842,7.8003,7.76,7.76,78400.0
2008-06-25 11:15:00,9.63,9.65,9.63,9.65,83200.0,7.76,7.7762,7.76,7.7762,83200.0
2008-06-25 11:20:00,9.64,9.67,9.64,9.66,62000.0,7.7681,7.7923,7.7681,7.7842,62000.0
2008-06-25 11:25:00,9.66,9.66,9.63,9.65,172400.0,7.7842,7.7842,7.76,7.7762,172400.0
2008-06-25 11:30:00,9.65,9.68,9.65,9.67,89200.0,7.7762,7.8003,7.7762,7.7923,89200.0
2008-06-25 11:35:00,9.68,9.68,9.62,9.62,110000.0,7.8003,7.8003,7.752,7.752,110000.0
2008-06-25 11:40:00,9.62,9.62,9.6,9.6,57600.0,7.752,7.752,7.7359,7.7359,57600.0
2008-06-25 11:45:00,9.61,9.61,9.59,9.6,48400.0,7.7439,7.7439,7.7278,7.7359,48400.0
2008-06-25 11:50:00,9.6,9.61,9.6,9.61,54400.0,7.7359,7.7439,7.7359,7.7439,54400.0
2008-06-25 11:55:00,9.61,9.62,9.6,9.6,109200.0,7.7439,7.752,7.7359,7.7359,109200.0
2008-06-25 12:00:00,9.59,9.6,9.58,9.58,69600.0,7.7278,7.7359,7.7197,7.7197,69600.0
2008-06-25 12:05:00,9.58,9.58,9.56,9.57,75200.0,7.7197,7.7197,7.7036,7.7117,75200.0
2008-06-25 12:10:00,9.56,9.58,9.56,9.56,319200.0,7.7036,7.7197,7.7036,7.7036,319200.0
2008-06-25 12:15:00,9.56,9.56,9.54,9.54,96800.0,7.7036,7.7036,7.6875,7.6875,96800.0
2008-06-25 12:20:00,9.54,9.55,9.54,9.55,34000.0,7.6875,7.6956,7.6875,7.6956,34000.0
2008-06-25 12:25:00,9.55,9.56,9.54,9.54,206800.0,7.6956,7.7036,7.6875,7.6875,206800.0
2008-06-25 12:30:00,9.55,9.55,9.54,9.55,28400.0,7.6956,7.6956,7.6875,7.6956,28400.0
2008-06-25 12:35:00,9.55,9.57,9.55,9.55,58400.0,7.6956,7.7117,7.6956,7.6956,58400.0
2008-06-25 12:40:00,9.55,9.56,9.53,9.53,23600.0,7.6956,7.7036,7.6795,7.6795,23600.0
2008-06-25 12:45:00,9.53,9.53,9.51,9.51,91600.0,7.6795,7.6795,7.6633,7.6633,91600.0
2008-06-25 12:50:00,9.51,9.53,9.5,9.52,82400.0,7.6633,7.6795,7.6553,7.6714,82400.0
2008-06-25 12:55:00,9.52,9.52,9.51,9.51,30400.0,7.6714,7.6714,7.6633,7.6633,30400.0
2008-06-25 13:00:00,9.51,9.51,9.51,9.51,28000.0,7.6633,7.6633,7.6633,7.6633,28000.0
2008-06-25 13:05:00,9.5,9.51,9.49,9.49,92800.0,7.6553,7.6633,7.6472,7.6472,92800.0
2008-06-25 13:10:00,9.5,9.5,9.49,9.5,72400.0,7.6553,7.6553,7.6472,7.6553,72400.0
2008-06-25 13:15:00,9.5,9.5,9.49,9.5,42000.0,7.6553,7.6553,7.6472,7.6553,42000.0
2008-06-25 13:20:00,9.5,9.5,9.49,9.5,52000.0,7.6553,7.6553,7.6472,7.6553,52000.0
2008-06-25 13:25:00,9.5,9.5,9.47,9.49,56000.0,7.6553,7.6553,7.6311,7.6472,56000.0
2008-06-25 13:30:00,9.49,9.49,9.49,9.49,38400.0,7.6472,7.6472,7.6472,7.6472,38400.0
2008-06-25 13:35:00,9.49,9.49,9.47,9.47,74400.0,7.6472,7.6472,7.6311,7.6311,74400.0
2008-06-25 13:40:00,9.47,9.49,9.45,9.45,188000.0,7.6311,7.6472,7.615,7.615,188000.0
2008-06-25 13:45:00,9.45,9.46,9.45,9.46,72000.0,7.615,7.623,7.615,7.623,72000.0
2008-06-25 13:50:00,9.46,9.46,9.44,9.44,224800.0,7.623,7.623,7.6069,7.6069,224800.0
2008-06-25 13:55:00,9.44,9.44,9.43,9.44,79200.0,7.6069,7.6069,7.5989,7.6069,79200.0
2008-06-25 14:00:00,9.43,9.44,9.43,9.44,50400.0,7.5989,7.6069,7.5989,7.6069,50400.0
2008-06-25 14:05:00,9.44,9.45,9.44,9.44,63200.0,7.6069,7.615,7.6069,7.6069,63200.0
2008-06-25 14:10:00,9.44,9.49,9.42,9.44,166400.0,7.6069,7.6472,7.5908,7.6069,166400.0
2008-06-25 14:15:00,9.45,9.5,9.43,9.5,129200.0,7.615,7.6553,7.5989,7.6553,129200.0
2008-06-25 14:20:00,9.5,9.51,9.43,9.43,194000.0,7.6553,7.6633,7.5989,7.5989,194000.0
2008-06-25 14:25:00,9.44,9.46,9.42,9.42,165600.0,7.6069,7.623,7.5908,7.5908,165600.0
2008-06-25 14:30:00,9.41,9.42,9.38,9.42,227600.0,7.5828,7.5908,7.5586,7.5908,227600.0
2008-06-25 14:35:00,9.42,9.43,9.38,9.38,273200.0,7.5908,7.5989,7.5586,7.5586,273200.0
2008-06-25 14:40:00,9.38,9.39,9.35,9.37,196000.0,7.5586,7.5666,7.5344,7.5505,196000.0
2008-06-25 14:45:00,9.38,9.38,9.33,9.37,318000.0,7.5586,7.5586,7.5183,7.5505,318000.0
2008-06-25 14:50:00,9.38,9.43,9.37,9.41,209600.0,7.5586,7.5989,7.5505,7.5828,209600.0
2008-06-25 14:55:00,9.42,9.43,9.4,9.42,108000.0,7.5908,7.5989,7.5747,7.5908,108000.0
2008-06-25 15:00:00,9.42,9.48,9.42,9.48,163200.0,7.5908,7.6392,7.5908,7.6392,163200.0
2008-06-25 15:05:00,9.47,9.49,9.46,9.47,105200.0,7.6311,7.6472,7.623,7.6311,105200.0
2008-06-25 15:10:00,9.46,9.47,9.43,9.43,91600.0,7.623,7.6311,7.5989,7.5989,91600.0
2008-06-25 15:15:00,9.44,9.45,9.41,9.41,114400.0,7.6069,7.615,7.5828,7.5828,114400.0
2008-06-25 15:20:00,9.41,9.41,9.37,9.4,124000.0,7.5828,7.5828,7.5505,7.5747,124000.0
2008-06-25 15:25:00,9.4,9.41,9.38,9.41,107600.0,7.5747,7.5828,7.5586,7.5828,107600.0
2008-06-25 15:30:00,9.41,9.41,9.37,9.38,171200.0,7.5828,7.5828,7.5505,7.5586,171200.0
2008-06-25 15:35:00,9.38,9.4,9.33,9.37,266800.0,7.5586,7.5747,7.5183,7.5505,266800.0
2008-06-25 15:40:00,9.37,9.4,9.36,9.39,98400.0,7.5505,7.5747,7.5425,7.5666,98400.0
2008-06-25 15:45:00,9.39,9.4,9.37,9.37,218800.0,7.5666,7.5747,7.5505,7.5505,218800.0
2008-06-25 15:50:00,9.37,9.42,9.37,9.41,242400.0,7.5505,7.5908,7.5505,7.5828,242400.0
2008-06-25 15:55:00,9.42,9.43,9.39,9.42,264800.0,7.5908,7.5989,7.5666,7.5908,264800.0
2008-06-26 09:30:00,9.3,9.47,9.3,9.3,90800.0,7.4941,7.6311,7.4941,7.4941,90800.0
2008-06-26 09:35:00,9.3,9.34,9.27,9.31,28400.0,7.4941,7.5263,7.4699,7.5022,28400.0
2008-06-26 09:40:00,9.31,9.37,9.27,9.27,41600.0,7.5022,7.5505,7.4699,7.4699,41600.0
2008-06-26 09:45:00,9.29,9.29,9.21,9.22,46000.0,7.4861,7.4861,7.4216,7.4296,46000.0
2008-06-26 09:50:00,9.22,9.26,9.21,9.26,200800.0,7.4296,7.4619,7.4216,7.4619,200800.0
2008-06-26 09:55:00,9.26,9.26,9.22,9.22,94000.0,7.4619,7.4619,7.4296,7.4296,94000.0
2008-06-26 10:00:00,9.23,9.24,9.22,9.23,59600.0,7.4377,7.4458,7.4296,7.4377,59600.0
2008-06-26 10:05:00,9.23,9.24,9.21,9.24,110400.0,7.4377,7.4458,7.4216,7.4458,110400.0
2008-06-26 10:10:00,9.23,9.26,9.22,9.25,91200.0,7.4377,7.4619,7.4296,7.4538,91200.0
2008-06-26 10:15:00,9.25,9.28,9.25,9.25,144800.0,7.4538,7.478,7.4538,7.4538,144800.0
2008-06-26 10:20:00,9.25,9.27,9.25,9.27,72800.0,7.4538,7.4699,7.4538,7.4699,72800.0
2008-06-26 10:25:00,9.27,9.32,9.26,9.3,103600.0,7.4699,7.5102,7.4619,7.4941,103600.0
2008-06-26 10:30:00,9.3,9.31,9.27,9.27,27600.0,7.4941,7.5022,7.4699,7.4699,27600.0
2008-06-26 10:35:00,9.26,9.27,9.24,9.25,61200.0,7.4619,7.4699,7.4458,7.4538,61200.0
2008-06-26 10:40:00,9.25,9.26,9.22,9.23,81200.0,7.4538,7.4619,7.4296,7.4377,81200.0
2008-06-26 10:45:00,9.23,9.23,9.19,9.2,216400.0,7.4377,7.4377,7.4055,7.4135,216400.0
2008-06-26 10:50:00,9.21,9.23,9.2,9.2,92800.0,7.4216,7.4377,7.4135,7.4135,92800.0
2008-06-26 10:55:00,9.2,9.21,9.19,9.2,72800.0,7.4135,7.4216,7.4055,7.4135,72800.0
2008-06-26 11:00:00,9.2,9.2,9.17,9.17,63200.0,7.4135,7.4135,7.3894,7.3894,63200.0
2008-06-26 11:05:00,9.18,9.19,9.17,9.18,196800.0,7.3974,7.4055,7.3894,7.3974,196800.0
2008-06-26 11:10:00,9.19,9.2,9.17,9.18,78000.0,7.4055,7.4135,7.3894,7.3974,78000.0
2008-06-26 11:15:00,9.19,9.2,9.17,9.17,62000.0,7.4055,7.4135,7.3894,7.3894,62000.0
2008-06-26 11:20:00,9.17,9.2,9.17,9.2,33200.0,7.3894,7.4135,7.3894,7.4135,33200.0
2008-06-26 11:25:00,9.2,9.2,9.17,9.18,47600.0,7.4135,7.4135,7.3894,7.3974,47600.0
2008-06-26 11:30:00,9.17,9.18,9.16,9.18,40000.0,7.3894,7.3974,7.3813,7.3974,40000.0
2008-06-26 11:35:00,9.18,9.18,9.16,9.17,42800.0,7.3974,7.3974,7.3813,7.3894,42800.0
2008-06-26 11:40:00,9.17,9.18,9.16,9.18,42400.0,7.3894,7.3974,7.3813,7.3974,42400.0
2008-06-26 11:45:00,9.18,9.2,9.17,9.2,218800.0,7.3974,7.4135,7.3894,7.4135,218800.0
2008-06-26 11:50:00,9.22,9.22,9.2,9.2,50400.0,7.4296,7.4296,7.4135,7.4135,50400.0
2008-06-26 11:55:00,9.19,9.2,9.19,9.19,21200.0,7.4055,7.4135,7.4055,7.4055,21200.0
2008-06-26 12:00:00,9.19,9.2,9.18,9.19,35600.0,7.4055,7.4135,7.3974,7.4055,35600.0
2008-06-26 12:05:00,9.19,9.21,9.18,9.21,57200.0,7.4055,7.4216,7.3974,7.4216,57200.0
2008-06-26 12:10:00,9.22,9.22,9.19,9.19,40000.0,7.4296,7.4296,7.4055,7.4055,40000.0
2008-06-26 12:15:00,9.2,9.2,9.19,9.19,24800.0,7.4135,7.4135,7.4055,7.4055,24800.0
2008-06-26 12:20:00,9.19,9.21,9.19,9.19,54800.0,7.4055,7.4216,7.4055,7.4055,54800.0
2008-06-26 12:25:00,9.19,9.19,9.16,9.16,69200.0,7.4055,7.4055,7.3813,7.3813,69200.0
2008-06-26 12:30:00,9.16,9.17,9.13,9.13,95600.0,7.3813,7.3894,7.3571,7.3571,95600.0
2008-06-26 12:35:00,9.13,9.15,9.13,9.14,41200.0,7.3571,7.3732,7.3571,7.3652,41200.0
2008-06-26 12:40:00,9.14,9.15,9.13,9.13,47600.0,7.3652,7.3732,7.3571,7.3571,47600.0
2008-06-26 12:45:00,9.13,9.13,9.12,9.12,86400.0,7.3571,7.3571,7.3491,7.3491,86400.0
2008-06-26 12:50:00,9.13,9.14,9.12,9.13,83600.0,7.3571,7.3652,7.3491,7.3571,83600.0
2008-06-26 12:55:00,9.13,9.15,9.13,9.14,67200.0,7.3571,7.3732,7.3571,7.3652,67200.0
2008-06-26 13:00:00,9.15,9.17,9.14,9.17,85600.0,7.3732,7.3894,7.3652,7.3894,85600.0
2008-06-26 13:05:00,9.17,9.17,9.15,9.16,46800.0,7.3894,7.3894,7.3732,7.3813,46800.0
2008-06-26 13:10:00,9.16,9.18,9.15,9.15,53200.0,7.3813,7.3974,7.3732,7.3732,53200.0
2008-06-26 13:15:00,9.15,9.15,9.14,9.14,51200.0,7.3732,7.3732,7.3652,7.3652,51200.0
2008-06-26 13:20:00,9.14,9.15,9.12,9.12,168000.0,7.3652,7.3732,7.3491,7.3491,168000.0
2008-06-26 13:25:00,9.12,9.14,9.11,9.12,156000.0,7.3491,7.3652,7.341,7.3491,156000.0
2008-06-26 13:30:00,9.11,9.12,9.11,9.11,80000.0,7.341,7.3491,7.341,7.341,80000.0
2008-06-26 13:35:00,9.11,9.13,9.11,9.12,79600.0,7.341,7.3571,7.341,7.3491,79600.0
2008-06-26 13:40:00,9.12,9.13,9.12,9.12,138800.0,7.3491,7.3571,7.3491,7.3491,138800.0
2008-06-26 13:45:00,9.12,9.14,9.12,9.12,74800.0,7.3491,7.3652,7.3491,7.3491,74800.0
2008-06-26 13:50:00,9.12,9.15,9.12,9.15,77200.0,7.3491,7.3732,7.3491,7.3732,77200.0
2008-06-26 13:55:00,9.15,9.15,9.13,9.13,69200.0,7.3732,7.3732,7.3571,7.3571,69200.0
2008-06-26 14:00:00,9.13,9.13,9.12,9.13,48000.0,7.3571,7.3571,7.3491,7.3571,48000.0
2008-06-26 14:05:00,9.13,9.17,9.12,9.16,233600.0,7.3571,7.3894,7.3491,7.3813,233600.0
2008-06-26 14:10:00,9.16,9.16,9.1,9.1,104800.0,7.3813,7.3813,7.333,7.333,104800.0
2008-06-26 14:15:00,9.1,9.14,9.1,9.12,88800.0,7.333,7.3652,7.333,7.3491,88800.0
2008-06-26 14:20:00,9.12,9.12,9.09,9.11,72400.0,7.3491,7.3491,7.3249,7.341,72400.0
2008-06-26 14:25:00,9.11,9.13,9.1,9.13,61600.0,7.341,7.3571,7.333,7.3571,61600.0
2008-06-26 14:30:00,9.13,9.15,9.13,9.13,216800.0,7.3571,7.3732,7.3571,7.3571,216800.0
2008-06-26 14:35:00,9.13,9.15,9.12,9.12,68000.0,7.3571,7.3732,7.3491,7.3491,68000.0
2008-06-26 14:40:00,9.12,9.12,9.1,9.1,42800.0,7.3491,7.3491,7.333,7.333,42800.0
2008-06-26 14:45:00,9.1,9.11,9.09,9.09,210400.0,7.333,7.341,7.3249,7.3249,210400.0
2008-06-26 14:50:00,9.09,9.09,9.08,9.08,33600.0,7.3249,7.3249,7.3168,7.3168,33600.0
2008-06-26 14:55:00,9.09,9.1,9.08,9.09,72800.0,7.3249,7.333,7.3168,7.3249,72800.0
2008-06-26 15:00:00,9.09,9.13,9.09,9.13,96400.0,7.3249,7.3571,7.3249,7.3571,96400.0
2008-06-26 15:05:00,9.13,9.15,9.11,9.15,126400.0,7.3571,7.3732,7.341,7.3732,126400.0
2008-06-26 15:10:00,9.14,9.16,9.13,9.15,127200.0,7.3652,7.3813,7.3571,7.3732,127200.0
2008-06-26 15:15:00,9.15,9.18,9.14,9.14,82400.0,7.3732,7.3974,7.3652,7.3652,82400.0
2008-06-26 15:20:00,9.14,9.17,9.14,9.17,124400.0,7.3652,7.3894,7.3652,7.3894,124400.0
2008-06-26 15:25:00,9.17,9.19,9.16,9.18,152000.0,7.3894,7.4055,7.3813,7.3974,152000.0
2008-06-26 15:30:00,9.18,9.18,9.15,9.17,142000.0,7.3974,7.3974,7.3732,7.3894,142000.0
2008-06-26 15:35:00,9.17,9.2,9.16,9.18,208000.0,7.3894,7.4135,7.3813,7.3974,208000.0
2008-06-26 15:40:00,9.18,9.18,9.15,9.17,92400.0,7.3974,7.3974,7.3732,7.3894,92400.0
2008-06-26 15:45:00,9.17,9.17,9.14,9.16,134800.0,7.3894,7.3894,7.3652,7.3813,134800.0
2008-06-26 15:50:00,9.16,9.16,9.12,9.13,124000.0,7.3813,7.3813,7.3491,7.3571,124000.0
2008-06-26 15:55:00,9.13,9.15,9.12,9.12,294400.0,7.3571,7.3732,7.3491,7.3491,294400.0
2008-06-27 09:30:00,9.08,9.17,9.08,9.09,59200.0,7.3168,7.3894,7.3168,7.3249,59200.0
2008-06-27 09:35:00,9.11,9.11,9.01,9.02,148000.0,7.341,7.341,7.2604,7.2685,148000.0
2008-06-27 09:40:00,9.02,9.02,8.91,8.91,129600.0,7.2685,7.2685,7.1798,7.1798,129600.0
2008-06-27 09:45:00,8.92,8.97,8.89,8.97,157600.0,7.1879,7.2282,7.1637,7.2282,157600.0
2008-06-27 09:50:00,8.97,9.09,8.97,9.07,111600.0,7.2282,7.3249,7.2282,7.3088,111600.0
2008-06-27 09:55:00,9.08,9.1,9.03,9.08,114000.0,7.3168,7.333,7.2765,7.3168,114000.0
2008-06-27 10:00:00,9.09,9.22,9.09,9.2,300400.0,7.3249,7.4296,7.3249,7.4135,300400.0
2008-06-27 10:05:00,9.2,9.22,9.17,9.19,104000.0,7.4135,7.4296,7.3894,7.4055,104000.0
2008-06-27 10:10:00,9.19,9.19,9.13,9.13,66400.0,7.4055,7.4055,7.3571,7.3571,66400.0
2008-06-27 10:15:00,9.13,9.17,9.13,9.16,38400.0,7.3571,7.3894,7.3571,7.3813,38400.0
2008-06-27 10:20:00,9.16,9.18,9.14,9.17,53200.0,7.3813,7.3974,7.3652,7.3894,53200.0
2008-06-27 10:25:00,9.17,9.19,9.17,9.18,85200.0,7.3894,7.4055,7.3894,7.3974,85200.0
2008-06-27 10:30:00,9.17,9.21,9.17,9.2,69600.0,7.3894,7.4216,7.3894,7.4135,69600.0
2008-06-27 10:35:00,9.21,9.23,9.17,9.18,90000.0,7.4216,7.4377,7.3894,7.3974,90000.0
2008-06-27 10:40:00,9.18,9.19,9.16,9.17,79200.0,7.3974,7.4055,7.3813,7.3894,79200.0
2008-06-27 10:45:00,9.16,9.17,9.12,9.13,167200.0,7.3813,7.3894,7.3491,7.3571,167200.0
2008-06-27 10:50:00,9.13,9.16,9.13,9.15,90400.0,7.3571,7.3813,7.3571,7.3732,90400.0
2008-06-27 10:55:00,9.15,9.17,9.13,9.17,167600.0,7.3732,7.3894,7.3571,7.3894,167600.0
2008-06-27 11:00:00,9.17,9.17,9.15,9.16,628000.0,7.3894,7.3894,7.3732,7.3813,628000.0
2008-06-27 11:05:00,9.16,9.19,9.16,9.19,73600.0,7.3813,7.4055,7.3813,7.4055,73600.0
2008-06-27 11:10:00,9.18,9.21,9.18,9.18,122400.0,7.3974,7.4216,7.3974,7.3974,122400.0
2008-06-27 11:15:00,9.18,9.21,9.18,9.2,82000.0,7.3974,7.4216,7.3974,7.4135,82000.0
2008-06-27 11:20:00,9.21,9.21,9.19,9.2,59600.0,7.4216,7.4216,7.4055,7.4135,59600.0
2008-06-27 11:25:00,9.2,9.22,9.19,9.21,92400.0,7.4135,7.4296,7.4055,7.4216,92400.0
2008-06-27 11:30:00,9.21,9.22,9.2,9.2,66800.0,7.4216,7.4296,7.4135,7.4135,66800.0
2008-06-27 11:35:00,9.2,9.21,9.2,9.21,53200.0,7.4135,7.4216,7.4135,7.4216,53200.0
2008-06-27 11:40:00,9.2,9.22,9.2,9.21,78800.0,7.4135,7.4296,7.4135,7.4216,78800.0
2008-06-27 11:45:00,9.21,9.24,9.21,9.24,97200.0,7.4216,7.4458,7.4216,7.4458,97200.0
2008-06-27 11:50:00,9.24,9.24,9.22,9.22,33200.0,7.4458,7.4458,7.4296,7.4296,33200.0
2008-06-27 11:55:00,9.22,9.22,9.18,9.19,96400.0,7.4296,7.4296,7.3974,7.4055,96400.0
2008-06-27 12:00:00,9.18,9.22,9.18,9.21,78800.0,7.3974,7.4296,7.3974,7.4216,78800.0
2008-06-27 12:05:00,9.2,9.23,9.2,9.23,61200.0,7.4135,7.4377,7.4135,7.4377,61200.0
2008-06-27 12:10:00,9.23,9.23,9.22,9.22,62000.0,7.4377,7.4377,7.4296,7.4296,62000.0
2008-06-27 12:15:00,9.22,9.24,9.21,9.23,51200.0,7.4296,7.4458,7.4216,7.4377,51200.0
2008-06-27 12:20:00,9.22,9.24,9.22,9.24,44800.0,7.4296,7.4458,7.4296,7.4458,44800.0
2008-06-27 12:25:00,9.24,9.28,9.24,9.27,204800.0,7.4458,7.478,7.4458,7.4699,204800.0
2008-06-27 12:30:00,9.27,9.27,9.24,9.24,108800.0,7.4699,7.4699,7.4458,7.4458,108800.0
2008-06-27 12:35:00,9.24,9.25,9.22,9.24,95200.0,7.4458,7.4538,7.4296,7.4458,95200.0
2008-06-27 12:40:00,9.22,9.23,9.21,9.21,66400.0,7.4296,7.4377,7.4216,7.4216,66400.0
2008-06-27 12:45:00,9.2,9.21,9.19,9.21,40000.0,7.4135,7.4216,7.4055,7.4216,40000.0
2008-06-27 12:50:00,9.21,9.22,9.2,9.22,44000.0,7.4216,7.4296,7.4135,7.4296,44000.0
2008-06-27 12:55:00,9.22,9.24,9.21,9.23,50000.0,7.4296,7.4458,7.4216,7.4377,50000.0
2008-06-27 13:00:00,9.23,9.24,9.2,9.2,61600.0,7.4377,7.4458,7.4135,7.4135,61600.0
2008-06-27 13:05:00,9.2,9.2,9.17,9.18,30000.0,7.4135,7.4135,7.3894,7.3974,30000.0
2008-06-27 13:10:00,9.18,9.19,9.17,9.18,112800.0,7.3974,7.4055,7.3894,7.3974,112800.0
2008-06-27 13:15:00,9.18,9.19,9.17,9.19,58400.0,7.3974,7.4055,7.3894,7.4055,58400.0
2008-06-27 13:20:00,9.19,9.19,9.17,9.17,61600.0,7.4055,7.4055,7.3894,7.3894,61600.0
2008-06-27 13:25:00,9.17,9.18,9.16,9.17,58800.0,7.3894,7.3974,7.3813,7.3894,58800.0
2008-06-27 13:30:00,9.17,9.17,9.14,9.15,49200.0,7.3894,7.3894,7.3652,7.3732,49200.0
2008-06-27 13:35:00,9.14,9.15,9.13,9.13,102800.0,7.3652,7.3732,7.3571,7.3571,102800.0
2008-06-27 13:40:00,9.13,9.13,9.11,9.12,62000.0,7.3571,7.3571,7.341,7.3491,62000.0
2008-06-27 13:45:00,9.11,9.13,9.11,9.12,51200.0,7.341,7.3571,7.341,7.3491,51200.0
2008-06-27 13:50:00,9.12,9.13,9.08,9.1,87600.0,7.3491,7.3571,7.3168,7.333,87600.0
2008-06-27 13:55:00,9.09,9.12,9.09,9.1,96800.0,7.3249,7.3491,7.3249,7.333,96800.0
2008-06-27 14:00:00,9.1,9.11,9.07,9.07,130400.0,7.333,7.341,7.3088,7.3088,130400.0
2008-06-27 14:05:00,9.08,9.08,9.06,9.08,219600.0,7.3168,7.3168,7.3007,7.3168,219600.0
2008-06-27 14:10:00,9.08,9.09,9.07,9.08,75600.0,7.3168,7.3249,7.3088,7.3168,75600.0
2008-06-27 14:15:00,9.08,9.15,9.08,9.11,78400.0,7.3168,7.3732,7.3168,7.341,78400.0
2008-06-27 14:20:00,9.11,9.14,9.08,9.14,135600.0,7.341,7.3652,7.3168,7.3652,135600.0
2008-06-27 14:25:00,9.14,9.19,9.12,9.17,198800.0,7.3652,7.4055,7.3491,7.3894,198800.0
2008-06-27 14:30:00,9.17,9.22,9.17,9.19,172800.0,7.3894,7.4296,7.3894,7.4055,172800.0
2008-06-27 14:35:00,9.2,9.21,9.19,9.2,63600.0,7.4135,7.4216,7.4055,7.4135,63600.0
2008-06-27 14:40:00,9.2,9.2,9.15,9.15,66800.0,7.4135,7.4135,7.3732,7.3732,66800.0
2008-06-27 14:45:00,9.15,9.15,9.12,9.15,135200.0,7.3732,7.3732,7.3491,7.3732,135200.0
2008-06-27 14:50:00,9.15,9.16,9.14,9.16,55200.0,7.3732,7.3813,7.3652,7.3813,55200.0
2008-06-27 14:55:00,9.16,9.18,9.15,9.15,94000.0,7.3813,7.3974,7.3732,7.3732,94000.0
2008-06-27 15:00:00,9.15,9.15,9.11,9.11,226400.0,7.3732,7.3732,7.341,7.341,226400.0
2008-06-27 15:05:00,9.11,9.13,9.11,9.13,138800.0,7.341,7.3571,7.341,7.3571,138800.0
2008-06-27 15:10:00,9.13,9.13,9.11,9.13,239600.0,7.3571,7.3571,7.341,7.3571,239600.0
2008-06-27 15:15:00,9.12,9.13,9.11,9.13,142800.0,7.3491,7.3571,7.341,7.3571,142800.0
2008-06-27 15:20:00,9.12,9.13,9.12,9.13,148000.0,7.3491,7.3571,7.3491,7.3571,148000.0
2008-06-27 15:25:00,9.13,9.15,9.11,9.13,116400.0,7.3571,7.3732,7.341,7.3571,116400.0
2008-06-27 15:30:00,9.13,9.13,9.12,9.12,126400.0,7.3571,7.3571,7.3491,7.3491,126400.0
2008-06-27 15:35:00,9.13,9.13,9.11,9.11,202800.0,7.3571,7.3571,7.341,7.341,202800.0
2008-06-27 15:40:00,9.11,9.13,9.11,9.12,205600.0,7.341,7.3571,7.341,7.3491,205600.0
2008-06-27 15:45:00,9.11,9.12,9.1,9.11,159200.0,7.341,7.3491,7.333,7.341,159200.0
2008-06-27 15:50:00,9.11,9.12,9.1,9.1,210800.0,7.341,7.3491,7.333,7.333,210800.0
2008-06-27 15:55:00,9.1,9.13,9.1,9.1,353600.0,7.333,7.3571,7.333,7.333,353600.0
2008-06-30 09:30:00,9.07,9.13,9.03,9.04,78800.0,7.3088,7.3571,7.2765,7.2846,78800.0
2008-06-30 09:35:00,9.05,9.1,9.01,9.02,66800.0,7.2927,7.333,7.2604,7.2685,66800.0
2008-06-30 09:40:00,9.03,9.04,9.02,9.02,49200.0,7.2765,7.2846,7.2685,7.2685,49200.0
2008-06-30 09:45:00,9.03,9.05,8.96,8.96,57200.0,7.2765,7.2927,7.2201,7.2201,57200.0
2008-06-30 09:50:00,8.96,8.97,8.94,8.95,91200.0,7.2201,7.2282,7.204,7.2121,91200.0
2008-06-30 09:55:00,8.95,8.96,8.92,8.92,52400.0,7.2121,7.2201,7.1879,7.1879,52400.0
2008-06-30 10:00:00,8.93,8.95,8.9,8.91,74800.0,7.196,7.2121,7.1718,7.1798,74800.0
2008-06-30 10:05:00,8.91,8.96,8.9,8.96,91600.0,7.1798,7.2201,7.1718,7.2201,91600.0
2008-06-30 10:10:00,8.96,9.05,8.96,9.03,116000.0,7.2201,7.2927,7.2201,7.2765,116000.0
2008-06-30 10:15:00,9.04,9.05,9.01,9.03,120800.0,7.2846,7.2927,7.2604,7.2765,120800.0
2008-06-30 10:20:00,9.03,9.08,9.03,9.06,874800.0,7.2765,7.3168,7.2765,7.3007,874800.0
2008-06-30 10:25:00,9.06,9.07,9.05,9.06,66800.0,7.3007,7.3088,7.2927,7.3007,66800.0
2008-06-30 10:30:00,9.06,9.09,9.01,9.02,91600.0,7.3007,7.3249,7.2604,7.2685,91600.0
2008-06-30 10:35:00,9.02,9.02,8.99,9.01,106000.0,7.2685,7.2685,7.2443,7.2604,106000.0
2008-06-30 10:40:00,9.0,9.0,8.98,8.99,30800.0,7.2524,7.2524,7.2363,7.2443,30800.0
2008-06-30 10:45:00,8.99,9.0,8.97,9.0,50000.0,7.2443,7.2524,7.2282,7.2524,50000.0
2008-06-30 10:50:00,9.0,9.01,8.97,9.0,75200.0,7.2524,7.2604,7.2282,7.2524,75200.0
2008-06-30 10:55:00,9.0,9.04,9.0,9.03,57200.0,7.2524,7.2846,7.2524,7.2765,57200.0
2008-06-30 11:00:00,9.03,9.05,9.03,9.05,62400.0,7.2765,7.2927,7.2765,7.2927,62400.0
2008-06-30 11:05:00,9.05,9.05,9.02,9.02,166800.0,7.2927,7.2927,7.2685,7.2685,166800.0
2008-06-30 11:10:00,9.02,9.03,9.01,9.03,103600.0,7.2685,7.2765,7.2604,7.2765,103600.0
2008-06-30 11:15:00,9.03,9.08,9.03,9.08,74400.0,7.2765,7.3168,7.2765,7.3168,74400.0
2008-06-30 11:20:00,9.08,9.09,9.06,9.09,123600.0,7.3168,7.3249,7.3007,7.3249,123600.0
2008-06-30 11:25:00,9.09,9.13,9.09,9.12,1046000.0,7.3249,7.3571,7.3249,7.3491,1046000.0
2008-06-30 11:30:00,9.12,9.13,9.12,9.13,93600.0,7.3491,7.3571,7.3491,7.3571,93600.0
2008-06-30 11:35:00,9.12,9.13,9.12,9.12,123200.0,7.3491,7.3571,7.3491,7.3491,123200.0
2008-06-30 11:40:00,9.12,9.13,9.11,9.11,92000.0,7.3491,7.3571,7.341,7.341,92000.0
2008-06-30 11:45:00,9.11,9.11,9.09,9.09,63200.0,7.341,7.341,7.3249,7.3249,63200.0
2008-06-30 11:50:00,9.1,9.1,9.09,9.09,102000.0,7.333,7.333,7.3249,7.3249,102000.0
2008-06-30 11:55:00,9.09,9.1,9.09,9.09,127200.0,7.3249,7.333,7.3249,7.3249,127200.0
2008-06-30 12:00:00,9.09,9.09,9.09,9.09,151200.0,7.3249,7.3249,7.3249,7.3249,151200.0
2008-06-30 12:05:00,9.09,9.09,9.09,9.09,120800.0,7.3249,7.3249,7.3249,7.3249,120800.0
2008-06-30 12:10:00,9.09,9.09,9.07,9.09,174400.0,7.3249,7.3249,7.3088,7.3249,174400.0
2008-06-30 12:15:00,9.09,9.09,9.08,9.09,115200.0,7.3249,7.3249,7.3168,7.3249,115200.0
2008-06-30 12:20:00,9.09,9.09,9.06,9.08,154000.0,7.3249,7.3249,7.3007,7.3168,154000.0
2008-06-30 12:25:00,9.07,9.08,9.07,9.08,104800.0,7.3088,7.3168,7.3088,7.3168,104800.0
2008-06-30 12:30:00,9.08,9.08,9.07,9.08,109200.0,7.3168,7.3168,7.3088,7.3168,109200.0
2008-06-30 12:35:00,9.08,9.08,9.03,9.03,81600.0,7.3168,7.3168,7.2765,7.2765,81600.0
2008-06-30 12:40:00,9.03,9.04,9.0,9.02,110000.0,7.2765,7.2846,7.2524,7.2685,110000.0
2008-06-30 12:45:00,9.02,9.05,9.01,9.05,93200.0,7.2685,7.2927,7.2604,7.2927,93200.0
2008-06-30 12:50:00,9.05,9.05,9.04,9.04,50400.0,7.2927,7.2927,7.2846,7.2846,50400.0
2008-06-30 12:55:00,9.04,9.04,9.01,9.02,39200.0,7.2846,7.2846,7.2604,7.2685,39200.0
2008-06-30 13:00:00,9.02,9.02,9.0,9.0,55600.0,7.2685,7.2685,7.2524,7.2524,55600.0
2008-06-30 13:05:00,9.0,9.0,8.99,8.99,46800.0,7.2524,7.2524,7.2443,7.2443,46800.0
2008-06-30 13:10:00,8.99,9.01,8.99,9.01,64000.0,7.2443,7.2604,7.2443,7.2604,64000.0
2008-06-30 13:15:00,9.01,9.03,9.0,9.01,99600.0,7.2604,7.2765,7.2524,7.2604,99600.0
2008-06-30 13:20:00,9.01,9.02,9.0,9.01,65600.0,7.2604,7.2685,7.2524,7.2604,65600.0
2008-06-30 13:25:00,9.01,9.02,8.99,8.99,57600.0,7.2604,7.2685,7.2443,7.2443,57600.0
2008-06-30 13:30:00,8.99,9.0,8.97,8.99,161200.0,7.2443,7.2524,7.2282,7.2443,161200.0
2008-06-30 13:35:00,8.99,9.0,8.98,8.99,100400.0,7.2443,7.2524,7.2363,7.2443,100400.0
2008-06-30 13:40:00,8.99,8.99,8.96,8.97,122800.0,7.2443,7.2443,7.2201,7.2282,122800.0
2008-06-30 13:45:00,8.97,8.97,8.94,8.94,96000.0,7.2282,7.2282,7.204,7.204,96000.0
2008-06-30 13:50:00,8.94,8.94,8.92,8.94,160400.0,7.204,7.204,7.1879,7.204,160400.0
2008-06-30 13:55:00,8.93,8.97,8.93,8.97,96000.0,7.196,7.2282,7.196,7.2282,96000.0
2008-06-30 14:00:00,8.97,9.01,8.97,9.0,176400.0,7.2282,7.2604,7.2282,7.2524,176400.0
2008-06-30 14:05:00,9.0,9.0,8.98,8.99,93600.0,7.2524,7.2524,7.2363,7.2443,93600.0
2008-06-30 14:10:00,8.99,9.02,8.99,9.01,144400.0,7.2443,7.2685,7.2443,7.2604,144400.0
2008-06-30 14:15:00,9.01,9.02,9.0,9.01,89600.0,7.2604,7.2685,7.2524,7.2604,89600.0
2008-06-30 14:20:00,9.01,9.01,8.99,9.0,96400.0,7.2604,7.2604,7.2443,7.2524,96400.0
2008-06-30 14:25:00,9.0,9.0,8.99,9.0,87200.0,7.2524,7.2524,7.2443,7.2524,87200.0
2008-06-30 14:30:00,9.0,9.0,8.98,8.99,89600.0,7.2524,7.2524,7.2363,7.2443,89600.0
2008-06-30 14:35:00,8.99,9.01,8.99,9.01,188800.0,7.2443,7.2604,7.2443,7.2604,188800.0
2008-06-30 14:40:00,9.01,9.03,9.01,9.03,164000.0,7.2604,7.2765,7.2604,7.2765,164000.0
2008-06-30 14:45:00,9.03,9.04,9.02,9.03,242400.0,7.2765,7.2846,7.2685,7.2765,242400.0
2008-06-30 14:50:00,9.03,9.03,9.02,9.03,103200.0,7.2765,7.2765,7.2685,7.2765,103200.0
2008-06-30 14:55:00,9.03,9.03,9.02,9.03,158000.0,7.2765,7.2765,7.2685,7.2765,158000.0
2008-06-30 15:00:00,9.03,9.04,9.03,9.04,141200.0,7.2765,7.2846,7.2765,7.2846,141200.0
2008-06-30 15:05:00,9.04,9.05,9.02,9.02,143200.0,7.2846,7.2927,7.2685,7.2685,143200.0
2008-06-30 15:10:00,9.02,9.02,8.99,9.02,97200.0,7.2685,7.2685,7.2443,7.2685,97200.0
2008-06-30 15:15:00,9.01,9.02,9.01,9.02,156400.0,7.2604,7.2685,7.2604,7.2685,156400.0
2008-06-30 15:20:00,9.02,9.02,8.99,8.99,179200.0,7.2685,7.2685,7.2443,7.2443,179200.0
2008-06-30 15:25:00,9.0,9.0,8.96,8.96,210000.0,7.2524,7.2524,7.2201,7.2201,210000.0
2008-06-30 15:30:00,8.96,8.96,8.93,8.94,196000.0,7.2201,7.2201,7.196,7.204,196000.0
2008-06-30 15:35:00,8.94,8.96,8.94,8.95,233600.0,7.204,7.2201,7.204,7.2121,233600.0
2008-06-30 15:40:00,8.95,8.97,8.95,8.95,157200.0,7.2121,7.2282,7.2121,7.2121,157200.0
2008-06-30 15:45:00,8.95,8.95,8.88,8.89,388400.0,7.2121,7.2121,7.1557,7.1637,388400.0
2008-06-30 15:50:00,8.89,8.89,8.85,8.86,533200.0,7.1637,7.1637,7.1315,7.1396,533200.0
2008-06-30 15:55:00,8.86,8.89,8.85,8.88,792000.0,7.1396,7.1637,7.1315,7.1557,792000.0
2008-07-01 09:30:00,8.82,8.86,8.72,8.74,132000.0,7.1073,7.1396,7.0267,7.0429,132000.0
2008-07-01 09:35:00,8.73,8.83,8.73,8.81,148000.0,7.0348,7.1154,7.0348,7.0993,148000.0
2008-07-01 09:40:00,8.81,8.85,8.8,8.82,162400.0,7.0993,7.1315,7.0912,7.1073,162400.0
2008-07-01 09:45:00,8.81,8.86,8.78,8.86,141600.0,7.0993,7.1396,7.0751,7.1396,141600.0
2008-07-01 09:50:00,8.87,8.91,8.87,8.91,171600.0,7.1476,7.1798,7.1476,7.1798,171600.0
2008-07-01 09:55:00,8.91,8.99,8.89,8.98,209600.0,7.1798,7.2443,7.1637,7.2363,209600.0
2008-07-01 10:00:00,8.98,9.06,8.98,9.05,269200.0,7.2363,7.3007,7.2363,7.2927,269200.0
2008-07-01 10:05:00,9.06,9.08,8.98,8.99,735600.0,7.3007,7.3168,7.2363,7.2443,735600.0
2008-07-01 10:10:00,8.99,9.0,8.95,8.99,117200.0,7.2443,7.2524,7.2121,7.2443,117200.0
2008-07-01 10:15:00,8.99,9.02,8.99,8.99,180800.0,7.2443,7.2685,7.2443,7.2443,180800.0
2008-07-01 10:20:00,9.0,9.04,9.0,9.01,69200.0,7.2524,7.2846,7.2524,7.2604,69200.0
2008-07-01 10:25:00,9.01,9.03,9.01,9.02,72400.0,7.2604,7.2765,7.2604,7.2685,72400.0
2008-07-01 10:30:00,9.02,9.05,9.01,9.04,423600.0,7.2685,7.2927,7.2604,7.2846,423600.0
2008-07-01 10:35:00,9.03,9.06,9.03,9.05,177600.0,7.2765,7.3007,7.2765,7.2927,177600.0
2008-07-01 10:40:00,9.05,9.05,9.0,9.01,53600.0,7.2927,7.2927,7.2524,7.2604,53600.0
2008-07-01 10:45:00,9.01,9.04,8.97,9.04,229200.0,7.2604,7.2846,7.2282,7.2846,229200.0
2008-07-01 10:50:00,9.04,9.06,9.03,9.05,91200.0,7.2846,7.3007,7.2765,7.2927,91200.0
2008-07-01 10:55:00,9.04,9.09,9.04,9.09,126400.0,7.2846,7.3249,7.2846,7.3249,126400.0
2008-07-01 11:00:00,9.08,9.1,9.06,9.06,165600.0,7.3168,7.333,7.3007,7.3007,165600.0
2008-07-01 11:05:00,9.06,9.06,9.04,9.04,92000.0,7.3007,7.3007,7.2846,7.2846,92000.0
2008-07-01 11:10:00,9.04,9.06,9.02,9.05,91600.0,7.2846,7.3007,7.2685,7.2927,91600.0
2008-07-01 11:15:00,9.05,9.05,9.01,9.01,62400.0,7.2927,7.2927,7.2604,7.2604,62400.0
2008-07-01 11:20:00,9.01,9.02,8.99,8.99,60000.0,7.2604,7.2685,7.2443,7.2443,60000.0
2008-07-01 11:25:00,9.0,9.01,8.97,8.98,31600.0,7.2524,7.2604,7.2282,7.2363,31600.0
2008-07-01 11:30:00,8.98,8.99,8.97,8.99,40800.0,7.2363,7.2443,7.2282,7.2443,40800.0
2008-07-01 11:35:00,8.99,8.99,8.97,8.97,30400.0,7.2443,7.2443,7.2282,7.2282,30400.0
2008-07-01 11:40:00,8.97,8.99,8.96,8.96,34400.0,7.2282,7.2443,7.2201,7.2201,34400.0
2008-07-01 11:45:00,8.96,8.96,8.95,8.95,82000.0,7.2201,7.2201,7.2121,7.2121,82000.0
2008-07-01 11:50:00,8.95,8.96,8.92,8.94,36800.0,7.2121,7.2201,7.1879,7.204,36800.0
2008-07-01 11:55:00,8.94,8.95,8.92,8.92,53600.0,7.204,7.2121,7.1879,7.1879,53600.0
2008-07-01 12:00:00,8.92,8.96,8.9,8.96,86800.0,7.1879,7.2201,7.1718,7.2201,86800.0
2008-07-01 12:05:00,8.95,8.99,8.94,8.99,73600.0,7.2121,7.2443,7.204,7.2443,73600.0
2008-07-01 12:10:00,8.99,8.99,8.94,8.95,167200.0,7.2443,7.2443,7.204,7.2121,167200.0
2008-07-01 12:15:00,8.95,8.95,8.89,8.9,208000.0,7.2121,7.2121,7.1637,7.1718,208000.0
2008-07-01 12:20:00,8.9,8.93,8.9,8.91,178000.0,7.1718,7.196,7.1718,7.1798,178000.0
2008-07-01 12:25:00,8.91,8.92,8.9,8.9,98400.0,7.1798,7.1879,7.1718,7.1718,98400.0
2008-07-01 12:30:00,8.9,8.94,8.9,8.94,114000.0,7.1718,7.204,7.1718,7.204,114000.0
2008-07-01 12:35:00,8.94,8.98,8.94,8.98,72000.0,7.204,7.2363,7.204,7.2363,72000.0
2008-07-01 12:40:00,8.98,8.98,8.96,8.98,72800.0,7.2363,7.2363,7.2201,7.2363,72800.0
2008-07-01 12:45:00,8.98,8.99,8.96,8.99,128400.0,7.2363,7.2443,7.2201,7.2443,128400.0
2008-07-01 12:50:00,8.99,9.0,8.99,9.0,94000.0,7.2443,7.2524,7.2443,7.2524,94000.0
2008-07-01 12:55:00,8.99,9.02,8.99,8.99,152800.0,7.2443,7.2685,7.2443,7.2443,152800.0
2008-07-01 13:00:00,8.99,9.01,8.97,8.97,397600.0,7.2443,7.2604,7.2282,7.2282,397600.0
2008-07-01 13:05:00,8.97,8.99,8.97,8.98,244400.0,7.2282,7.2443,7.2282,7.2363,244400.0
2008-07-01 13:10:00,8.98,8.98,8.96,8.97,253600.0,7.2363,7.2363,7.2201,7.2282,253600.0
2008-07-01 13:15:00,8.97,8.99,8.97,8.98,208400.0,7.2282,7.2443,7.2282,7.2363,208400.0
2008-07-01 13:20:00,8.98,9.02,8.98,9.0,173200.0,7.2363,7.2685,7.2363,7.2524,173200.0
2008-07-01 13:25:00,9.0,9.01,8.99,9.0,145200.0,7.2524,7.2604,7.2443,7.2524,145200.0
2008-07-01 13:30:00,9.0,9.01,8.99,9.01,62800.0,7.2524,7.2604,7.2443,7.2604,62800.0
2008-07-01 13:35:00,9.01,9.01,8.99,8.99,70400.0,7.2604,7.2604,7.2443,7.2443,70400.0
2008-07-01 13:40:00,8.99,9.0,8.98,8.99,186000.0,7.2443,7.2524,7.2363,7.2443,186000.0
2008-07-01 13:45:00,8.99,9.02,8.99,9.02,271200.0,7.2443,7.2685,7.2443,7.2685,271200.0
2008-07-01 13:50:00,9.02,9.04,9.01,9.03,230400.0,7.2685,7.2846,7.2604,7.2765,230400.0
2008-07-01 13:55:00,9.03,9.06,9.02,9.04,246400.0,7.2765,7.3007,7.2685,7.2846,246400.0
2008-07-01 14:00:00,9.04,9.06,9.04,9.05,192000.0,7.2846,7.3007,7.2846,7.2927,192000.0
2008-07-01 14:05:00,9.05,9.06,9.03,9.04,191600.0,7.2927,7.3007,7.2765,7.2846,191600.0
2008-07-01 14:10:00,9.04,9.09,9.04,9.08,152400.0,7.2846,7.3249,7.2846,7.3168,152400.0
2008-07-01 14:15:00,9.08,9.08,9.04,9.05,254800.0,7.3168,7.3168,7.2846,7.2927,254800.0
2008-07-01 14:20:00,9.05,9.07,9.05,9.05,303600.0,7.2927,7.3088,7.2927,7.2927,303600.0
2008-07-01 14:25:00,9.05,9.07,9.04,9.04,190800.0,7.2927,7.3088,7.2846,7.2846,190800.0
2008-07-01 14:30:00,9.04,9.06,9.03,9.06,140800.0,7.2846,7.3007,7.2765,7.3007,140800.0
2008-07-01 14:35:00,9.06,9.09,9.05,9.08,110400.0,7.3007,7.3249,7.2927,7.3168,110400.0
2008-07-01 14:40:00,9.08,9.13,9.08,9.13,168400.0,7.3168,7.3571,7.3168,7.3571,168400.0
2008-07-01 14:45:00,9.13,9.13,9.06,9.06,388800.0,7.3571,7.3571,7.3007,7.3007,388800.0
2008-07-01 14:50:00,9.06,9.1,9.05,9.1,165600.0,7.3007,7.333,7.2927,7.333,165600.0
2008-07-01 14:55:00,9.1,9.1,9.07,9.07,103200.0,7.333,7.333,7.3088,7.3088,103200.0
2008-07-01 15:00:00,9.07,9.08,9.06,9.07,127600.0,7.3088,7.3168,7.3007,7.3088,127600.0
2008-07-01 15:05:00,9.07,9.09,9.04,9.06,174000.0,7.3088,7.3249,7.2846,7.3007,174000.0
2008-07-01 15:10:00,9.06,9.09,9.06,9.09,186400.0,7.3007,7.3249,7.3007,7.3249,186400.0
2008-07-01 15:15:00,9.09,9.12,9.08,9.1,162400.0,7.3249,7.3491,7.3168,7.333,162400.0
2008-07-01 15:20:00,9.1,9.13,9.09,9.13,177200.0,7.333,7.3571,7.3249,7.3571,177200.0
2008-07-01 15:25:00,9.13,9.13,9.11,9.11,209200.0,7.3571,7.3571,7.341,7.341,209200.0
2008-07-01 15:30:00,9.11,9.12,9.1,9.11,168000.0,7.341,7.3491,7.333,7.341,168000.0
2008-07-01 15:35:00,9.11,9.15,9.11,9.15,226400.0,7.341,7.3732,7.341,7.3732,226400.0
2008-07-01 15:40:00,9.15,9.16,9.13,9.14,223200.0,7.3732,7.3813,7.3571,7.3652,223200.0
2008-07-01 15:45:00,9.14,9.15,9.12,9.13,255600.0,7.3652,7.3732,7.3491,7.3571,255600.0
2008-07-01 15:50:00,9.13,9.15,9.13,9.14,254000.0,7.3571,7.3732,7.3571,7.3652,254000.0
2008-07-01 15:55:00,9.14,9.17,9.14,9.17,268000.0,7.3652,7.3894,7.3652,7.3894,268000.0
2008-07-02 09:30:00,9.23,9.28,9.19,9.26,180000.0,7.4377,7.478,7.4055,7.4619,180000.0
2008-07-02 09:35:00,9.25,9.29,9.25,9.25,92000.0,7.4538,7.4861,7.4538,7.4538,92000.0
2008-07-02 09:40:00,9.25,9.28,9.24,9.26,62400.0,7.4538,7.478,7.4458,7.4619,62400.0
2008-07-02 09:45:00,9.27,9.31,9.27,9.27,110800.0,7.4699,7.5022,7.4699,7.4699,110800.0
2008-07-02 09:50:00,9.27,9.29,9.24,9.24,268400.0,7.4699,7.4861,7.4458,7.4458,268400.0
2008-07-02 09:55:00,9.24,9.24,9.17,9.19,267600.0,7.4458,7.4458,7.3894,7.4055,267600.0
2008-07-02 10:00:00,9.19,9.24,9.19,9.2,187600.0,7.4055,7.4458,7.4055,7.4135,187600.0
2008-07-02 10:05:00,9.2,9.22,9.19,9.22,117600.0,7.4135,7.4296,7.4055,7.4296,117600.0
2008-07-02 10:10:00,9.22,9.24,9.2,9.2,93600.0,7.4296,7.4458,7.4135,7.4135,93600.0
2008-07-02 10:15:00,9.2,9.2,9.17,9.18,56400.0,7.4135,7.4135,7.3894,7.3974,56400.0
2008-07-02 10:20:00,9.19,9.24,9.19,9.23,40400.0,7.4055,7.4458,7.4055,7.4377,40400.0
2008-07-02 10:25:00,9.23,9.24,9.16,9.16,80400.0,7.4377,7.4458,7.3813,7.3813,80400.0
2008-07-02 10:30:00,9.17,9.22,9.17,9.2,168400.0,7.3894,7.4296,7.3894,7.4135,168400.0
2008-07-02 10:35:00,9.2,9.21,9.17,9.17,127200.0,7.4135,7.4216,7.3894,7.3894,127200.0
2008-07-02 10:40:00,9.17,9.22,9.17,9.2,85200.0,7.3894,7.4296,7.3894,7.4135,85200.0
2008-07-02 10:45:00,9.2,9.24,9.2,9.23,42400.0,7.4135,7.4458,7.4135,7.4377,42400.0
2008-07-02 10:50:00,9.23,9.24,9.19,9.2,55600.0,7.4377,7.4458,7.4055,7.4135,55600.0
2008-07-02 10:55:00,9.2,9.2,9.17,9.18,80800.0,7.4135,7.4135,7.3894,7.3974,80800.0
2008-07-02 11:00:00,9.18,9.18,9.14,9.16,58000.0,7.3974,7.3974,7.3652,7.3813,58000.0
2008-07-02 11:05:00,9.15,9.15,9.09,9.1,68000.0,7.3732,7.3732,7.3249,7.333,68000.0
2008-07-02 11:10:00,9.1,9.13,9.1,9.13,62000.0,7.333,7.3571,7.333,7.3571,62000.0
2008-07-02 11:15:00,9.13,9.14,9.12,9.14,39600.0,7.3571,7.3652,7.3491,7.3652,39600.0
2008-07-02 11:20:00,9.14,9.14,9.11,9.11,34400.0,7.3652,7.3652,7.341,7.341,34400.0
2008-07-02 11:25:00,9.11,9.13,9.08,9.08,72000.0,7.341,7.3571,7.3168,7.3168,72000.0
2008-07-02 11:30:00,9.08,9.09,9.07,9.08,35600.0,7.3168,7.3249,7.3088,7.3168,35600.0
2008-07-02 11:35:00,9.08,9.08,9.06,9.07,23200.0,7.3168,7.3168,7.3007,7.3088,23200.0
2008-07-02 11:40:00,9.07,9.07,9.05,9.05,42000.0,7.3088,7.3088,7.2927,7.2927,42000.0
2008-07-02 11:45:00,9.05,9.06,9.02,9.04,55200.0,7.2927,7.3007,7.2685,7.2846,55200.0
2008-07-02 11:50:00,9.05,9.05,9.03,9.03,65200.0,7.2927,7.2927,7.2765,7.2765,65200.0
2008-07-02 11:55:00,9.03,9.06,9.03,9.06,73600.0,7.2765,7.3007,7.2765,7.3007,73600.0
2008-07-02 12:00:00,9.07,9.1,9.06,9.09,78800.0,7.3088,7.333,7.3007,7.3249,78800.0
2008-07-02 12:05:00,9.1,9.12,9.09,9.11,114000.0,7.333,7.3491,7.3249,7.341,114000.0
2008-07-02 12:10:00,9.11,9.14,9.1,9.14,110000.0,7.341,7.3652,7.333,7.3652,110000.0
2008-07-02 12:15:00,9.14,9.14,9.12,9.13,71600.0,7.3652,7.3652,7.3491,7.3571,71600.0
2008-07-02 12:20:00,9.13,9.13,9.12,9.12,94000.0,7.3571,7.3571,7.3491,7.3491,94000.0
2008-07-02 12:25:00,9.13,9.14,9.11,9.14,131600.0,7.3571,7.3652,7.341,7.3652,131600.0
2008-07-02 12:30:00,9.14,9.14,9.11,9.12,167600.0,7.3652,7.3652,7.341,7.3491,167600.0
2008-07-02 12:35:00,9.12,9.12,9.09,9.09,108400.0,7.3491,7.3491,7.3249,7.3249,108400.0
2008-07-02 12:40:00,9.09,9.12,9.08,9.12,160000.0,7.3249,7.3491,7.3168,7.3491,160000.0
2008-07-02 12:45:00,9.12,9.12,9.1,9.11,165600.0,7.3491,7.3491,7.333,7.341,165600.0
2008-07-02 12:50:00,9.12,9.13,9.12,9.12,92800.0,7.3491,7.3571,7.3491,7.3491,92800.0
2008-07-02 12:55:00,9.12,9.13,9.1,9.13,69600.0,7.3491,7.3571,7.333,7.3571,69600.0
2008-07-02 13:00:00,9.13,9.13,9.09,9.1,72800.0,7.3571,7.3571,7.3249,7.333,72800.0
2008-07-02 13:05:00,9.1,9.11,9.09,9.11,101200.0,7.333,7.341,7.3249,7.341,101200.0
2008-07-02 13:10:00,9.11,9.13,9.11,9.13,75600.0,7.341,7.3571,7.341,7.3571,75600.0
2008-07-02 13:15:00,9.13,9.13,9.12,9.13,74800.0,7.3571,7.3571,7.3491,7.3571,74800.0
2008-07-02 13:20:00,9.13,9.13,9.12,9.12,45600.0,7.3571,7.3571,7.3491,7.3491,45600.0
2008-07-02 13:25:00,9.12,9.13,9.12,9.12,98400.0,7.3491,7.3571,7.3491,7.3491,98400.0
2008-07-02 13:30:00,9.12,9.13,9.12,9.13,60400.0,7.3491,7.3571,7.3491,7.3571,60400.0
2008-07-02 13:35:00,9.13,9.13,9.1,9.13,83600.0,7.3571,7.3571,7.333,7.3571,83600.0
2008-07-02 13:40:00,9.13,9.13,9.13,9.13,70800.0,7.3571,7.3571,7.3571,7.3571,70800.0
2008-07-02 13:45:00,9.13,9.14,9.12,9.13,106000.0,7.3571,7.3652,7.3491,7.3571,106000.0
2008-07-02 13:50:00,9.13,9.17,9.13,9.17,77200.0,7.3571,7.3894,7.3571,7.3894,77200.0
2008-07-02 13:55:00,9.17,9.18,9.16,9.18,114400.0,7.3894,7.3974,7.3813,7.3974,114400.0
2008-07-02 14:00:00,9.18,9.19,9.16,9.18,98800.0,7.3974,7.4055,7.3813,7.3974,98800.0
2008-07-02 14:05:00,9.18,9.18,9.13,9.14,48800.0,7.3974,7.3974,7.3571,7.3652,48800.0
2008-07-02 14:10:00,9.14,9.16,9.13,9.15,85600.0,7.3652,7.3813,7.3571,7.3732,85600.0
2008-07-02 14:15:00,9.15,9.16,9.15,9.15,73600.0,7.3732,7.3813,7.3732,7.3732,73600.0
2008-07-02 14:20:00,9.15,9.15,9.11,9.13,164400.0,7.3732,7.3732,7.341,7.3571,164400.0
2008-07-02 14:25:00,9.13,9.13,9.08,9.1,297200.0,7.3571,7.3571,7.3168,7.333,297200.0
2008-07-02 14:30:00,9.1,9.14,9.1,9.13,289600.0,7.333,7.3652,7.333,7.3571,289600.0
2008-07-02 14:35:00,9.13,9.14,9.11,9.12,139600.0,7.3571,7.3652,7.341,7.3491,139600.0
2008-07-02 14:40:00,9.12,9.12,9.1,9.12,92800.0,7.3491,7.3491,7.333,7.3491,92800.0
2008-07-02 14:45:00,9.12,9.13,9.11,9.13,94000.0,7.3491,7.3571,7.341,7.3571,94000.0
2008-07-02 14:50:00,9.13,9.14,9.12,9.13,181200.0,7.3571,7.3652,7.3491,7.3571,181200.0
2008-07-02 14:55:00,9.12,9.13,9.11,9.13,252000.0,7.3491,7.3571,7.341,7.3571,252000.0
2008-07-02 15:00:00,9.13,9.13,9.1,9.13,167200.0,7.3571,7.3571,7.333,7.3571,167200.0
2008-07-02 15:05:00,9.13,9.13,9.1,9.11,155200.0,7.3571,7.3571,7.333,7.341,155200.0
2008-07-02 15:10:00,9.11,9.12,9.1,9.12,160400.0,7.341,7.3491,7.333,7.3491,160400.0
2008-07-02 15:15:00,9.12,9.14,9.11,9.12,307200.0,7.3491,7.3652,7.341,7.3491,307200.0
2008-07-02 15:20:00,9.12,9.13,9.09,9.09,261200.0,7.3491,7.3571,7.3249,7.3249,261200.0
2008-07-02 15:25:00,9.09,9.11,9.06,9.06,242000.0,7.3249,7.341,7.3007,7.3007,242000.0
2008-07-02 15:30:00,9.06,9.07,9.03,9.05,178400.0,7.3007,7.3088,7.2765,7.2927,178400.0
2008-07-02 15:35:00,9.05,9.08,9.04,9.08,188400.0,7.2927,7.3168,7.2846,7.3168,188400.0
2008-07-02 15:40:00,9.08,9.08,9.05,9.06,199200.0,7.3168,7.3168,7.2927,7.3007,199200.0
2008-07-02 15:45:00,9.06,9.07,9.04,9.05,288400.0,7.3007,7.3088,7.2846,7.2927,288400.0
2008-07-02 15:50:00,9.05,9.08,9.05,9.05,384800.0,7.2927,7.3168,7.2927,7.2927,384800.0
2008-07-02 15:55:00,9.04,9.06,9.0,9.05,678000.0,7.2846,7.3007,7.2524,7.2927,678000.0
2008-07-03 09:30:00,9.08,9.12,8.95,8.98,108400.0,7.3168,7.3491,7.2121,7.2363,108400.0
2008-07-03 09:35:00,8.99,9.03,8.98,9.02,68800.0,7.2443,7.2765,7.2363,7.2685,68800.0
2008-07-03 09:40:00,9.02,9.02,8.98,8.98,60400.0,7.2685,7.2685,7.2363,7.2363,60400.0
2008-07-03 09:45:00,8.96,8.96,8.88,8.88,113200.0,7.2201,7.2201,7.1557,7.1557,113200.0
2008-07-03 09:50:00,8.88,8.92,8.87,8.92,81600.0,7.1557,7.1879,7.1476,7.1879,81600.0
2008-07-03 09:55:00,8.92,8.95,8.91,8.95,84000.0,7.1879,7.2121,7.1798,7.2121,84000.0
2008-07-03 10:00:00,8.94,8.96,8.9,8.93,134800.0,7.204,7.2201,7.1718,7.196,134800.0
2008-07-03 10:05:00,8.93,8.99,8.93,8.98,88800.0,7.196,7.2443,7.196,7.2363,88800.0
2008-07-03 10:10:00,8.97,9.01,8.94,9.01,87600.0,7.2282,7.2604,7.204,7.2604,87600.0
2008-07-03 10:15:00,9.01,9.1,9.01,9.08,123600.0,7.2604,7.333,7.2604,7.3168,123600.0
2008-07-03 10:20:00,9.07,9.13,9.05,9.09,165600.0,7.3088,7.3571,7.2927,7.3249,165600.0
2008-07-03 10:25:00,9.08,9.09,9.04,9.07,129200.0,7.3168,7.3249,7.2846,7.3088,129200.0
2008-07-03 10:30:00,9.07,9.1,9.06,9.09,60000.0,7.3088,7.333,7.3007,7.3249,60000.0
2008-07-03 10:35:00,9.09,9.14,9.08,9.12,97600.0,7.3249,7.3652,7.3168,7.3491,97600.0
2008-07-03 10:40:00,9.12,9.12,9.06,9.06,50000.0,7.3491,7.3491,7.3007,7.3007,50000.0
2008-07-03 10:45:00,9.06,9.11,9.04,9.07,82800.0,7.3007,7.341,7.2846,7.3088,82800.0
2008-07-03 10:50:00,9.07,9.13,9.07,9.09,80400.0,7.3088,7.3571,7.3088,7.3249,80400.0
2008-07-03 10:55:00,9.09,9.1,9.06,9.06,26400.0,7.3249,7.333,7.3007,7.3007,26400.0
2008-07-03 11:00:00,9.06,9.08,9.04,9.04,45600.0,7.3007,7.3168,7.2846,7.2846,45600.0
2008-07-03 11:05:00,9.04,9.06,9.03,9.06,57600.0,7.2846,7.3007,7.2765,7.3007,57600.0
2008-07-03 11:10:00,9.06,9.08,9.05,9.06,54800.0,7.3007,7.3168,7.2927,7.3007,54800.0
2008-07-03 11:15:00,9.06,9.08,9.06,9.07,56800.0,7.3007,7.3168,7.3007,7.3088,56800.0
2008-07-03 11:20:00,9.07,9.07,9.01,9.01,81600.0,7.3088,7.3088,7.2604,7.2604,81600.0
2008-07-03 11:25:00,9.01,9.06,9.01,9.06,47600.0,7.2604,7.3007,7.2604,7.3007,47600.0
2008-07-03 11:30:00,9.06,9.06,9.02,9.04,62400.0,7.3007,7.3007,7.2685,7.2846,62400.0
2008-07-03 11:35:00,9.04,9.06,9.03,9.06,46400.0,7.2846,7.3007,7.2765,7.3007,46400.0
2008-07-03 11:40:00,9.06,9.09,9.05,9.07,74800.0,7.3007,7.3249,7.2927,7.3088,74800.0
2008-07-03 11:45:00,9.07,9.08,9.06,9.08,37200.0,7.3088,7.3168,7.3007,7.3168,37200.0
2008-07-03 11:50:00,9.08,9.08,9.04,9.05,69600.0,7.3168,7.3168,7.2846,7.2927,69600.0
2008-07-03 11:55:00,9.05,9.05,9.03,9.04,20400.0,7.2927,7.2927,7.2765,7.2846,20400.0
2008-07-03 12:00:00,9.04,9.04,8.99,8.99,76000.0,7.2846,7.2846,7.2443,7.2443,76000.0
2008-07-03 12:05:00,8.99,9.0,8.97,8.97,64800.0,7.2443,7.2524,7.2282,7.2282,64800.0
2008-07-03 12:10:00,8.97,8.98,8.96,8.98,64800.0,7.2282,7.2363,7.2201,7.2363,64800.0
2008-07-03 12:15:00,8.98,9.01,8.97,9.0,42800.0,7.2363,7.2604,7.2282,7.2524,42800.0
2008-07-03 12:20:00,9.0,9.01,8.99,9.0,30800.0,7.2524,7.2604,7.2443,7.2524,30800.0
2008-07-03 12:25:00,9.0,9.0,8.98,8.99,38800.0,7.2524,7.2524,7.2363,7.2443,38800.0
2008-07-03 12:30:00,8.99,8.99,8.92,8.93,59200.0,7.2443,7.2443,7.1879,7.196,59200.0
2008-07-03 12:35:00,8.93,8.97,8.93,8.96,68800.0,7.196,7.2282,7.196,7.2201,68800.0
2008-07-03 12:40:00,8.96,8.99,8.96,8.97,66400.0,7.2201,7.2443,7.2201,7.2282,66400.0
2008-07-03 12:45:00,8.98,9.01,8.98,9.01,64800.0,7.2363,7.2604,7.2363,7.2604,64800.0
2008-07-03 12:50:00,9.01,9.01,8.95,8.96,54800.0,7.2604,7.2604,7.2121,7.2201,54800.0
2008-07-03 12:55:00,8.96,8.98,8.96,8.97,52400.0,7.2201,7.2363,7.2201,7.2282,52400.0
2008-07-07 09:30:00,8.99,9.22,8.99,9.22,195600.0,7.2443,7.4296,7.2443,7.4296,195600.0
2008-07-07 09:35:00,9.21,9.27,9.21,9.26,168400.0,7.4216,7.4699,7.4216,7.4619,168400.0
2008-07-07 09:40:00,9.25,9.25,9.22,9.24,125600.0,7.4538,7.4538,7.4296,7.4458,125600.0
2008-07-07 09:45:00,9.24,9.29,9.24,9.28,272000.0,7.4458,7.4861,7.4458,7.478,272000.0
2008-07-07 09:50:00,9.28,9.32,9.25,9.27,202800.0,7.478,7.5102,7.4538,7.4699,202800.0
2008-07-07 09:55:00,9.27,9.3,9.24,9.3,122800.0,7.4699,7.4941,7.4458,7.4941,122800.0
2008-07-07 10:00:00,9.29,9.31,9.24,9.25,201200.0,7.4861,7.5022,7.4458,7.4538,201200.0
2008-07-07 10:05:00,9.25,9.25,9.2,9.23,162800.0,7.4538,7.4538,7.4135,7.4377,162800.0
2008-07-07 10:10:00,9.23,9.26,9.22,9.25,155600.0,7.4377,7.4619,7.4296,7.4538,155600.0
2008-07-07 10:15:00,9.25,9.25,9.21,9.21,188000.0,7.4538,7.4538,7.4216,7.4216,188000.0
2008-07-07 10:20:00,9.22,9.26,9.22,9.26,91600.0,7.4296,7.4619,7.4296,7.4619,91600.0
2008-07-07 10:25:00,9.26,9.27,9.22,9.22,227600.0,7.4619,7.4699,7.4296,7.4296,227600.0
2008-07-07 10:30:00,9.22,9.24,9.21,9.22,82000.0,7.4296,7.4458,7.4216,7.4296,82000.0
2008-07-07 10:35:00,9.22,9.23,9.2,9.21,293200.0,7.4296,7.4377,7.4135,7.4216,293200.0
2008-07-07 10:40:00,9.21,9.22,9.18,9.2,138400.0,7.4216,7.4296,7.3974,7.4135,138400.0
2008-07-07 10:45:00,9.21,9.22,9.18,9.19,72000.0,7.4216,7.4296,7.3974,7.4055,72000.0
2008-07-07 10:50:00,9.19,9.19,9.17,9.17,32400.0,7.4055,7.4055,7.3894,7.3894,32400.0
2008-07-07 10:55:00,9.17,9.18,9.17,9.18,16800.0,7.3894,7.3974,7.3894,7.3974,16800.0
2008-07-07 11:00:00,9.18,9.19,9.17,9.17,46800.0,7.3974,7.4055,7.3894,7.3894,46800.0
2008-07-07 11:05:00,9.17,9.17,9.13,9.14,49600.0,7.3894,7.3894,7.3571,7.3652,49600.0
2008-07-07 11:10:00,9.14,9.16,9.13,9.15,74800.0,7.3652,7.3813,7.3571,7.3732,74800.0
2008-07-07 11:15:00,9.15,9.19,9.15,9.19,44000.0,7.3732,7.4055,7.3732,7.4055,44000.0
2008-07-07 11:20:00,9.19,9.21,9.18,9.19,132800.0,7.4055,7.4216,7.3974,7.4055,132800.0
2008-07-07 11:25:00,9.19,9.21,9.18,9.19,58800.0,7.4055,7.4216,7.3974,7.4055,58800.0
2008-07-07 11:30:00,9.19,9.2,9.17,9.18,83600.0,7.4055,7.4135,7.3894,7.3974,83600.0
2008-07-07 11:35:00,9.17,9.2,9.16,9.19,34400.0,7.3894,7.4135,7.3813,7.4055,34400.0
2008-07-07 11:40:00,9.19,9.2,9.18,9.18,50800.0,7.4055,7.4135,7.3974,7.3974,50800.0
2008-07-07 11:45:00,9.17,9.19,9.17,9.18,42400.0,7.3894,7.4055,7.3894,7.3974,42400.0
2008-07-07 11:50:00,9.18,9.23,9.18,9.23,204800.0,7.3974,7.4377,7.3974,7.4377,204800.0
2008-07-07 11:55:00,9.22,9.27,9.22,9.26,94000.0,7.4296,7.4699,7.4296,7.4619,94000.0
2008-07-07 12:00:00,9.26,9.26,9.24,9.26,148000.0,7.4619,7.4619,7.4458,7.4619,148000.0
2008-07-07 12:05:00,9.26,9.28,9.25,9.27,126800.0,7.4619,7.478,7.4538,7.4699,126800.0
2008-07-07 12:10:00,9.27,9.28,9.24,9.26,90400.0,7.4699,7.478,7.4458,7.4619,90400.0
2008-07-07 12:15:00,9.26,9.28,9.23,9.25,132000.0,7.4619,7.478,7.4377,7.4538,132000.0
2008-07-07 12:20:00,9.24,9.24,9.2,9.22,198800.0,7.4458,7.4458,7.4135,7.4296,198800.0
2008-07-07 12:25:00,9.22,9.24,9.2,9.21,142000.0,7.4296,7.4458,7.4135,7.4216,142000.0
2008-07-07 12:30:00,9.21,9.24,9.19,9.22,239600.0,7.4216,7.4458,7.4055,7.4296,239600.0
2008-07-07 12:35:00,9.22,9.24,9.2,9.22,215600.0,7.4296,7.4458,7.4135,7.4296,215600.0
2008-07-07 12:40:00,9.22,9.25,9.22,9.23,137200.0,7.4296,7.4538,7.4296,7.4377,137200.0
2008-07-07 12:45:00,9.24,9.26,9.22,9.22,149200.0,7.4458,7.4619,7.4296,7.4296,149200.0
2008-07-07 12:50:00,9.22,9.26,9.22,9.23,122800.0,7.4296,7.4619,7.4296,7.4377,122800.0
2008-07-07 12:55:00,9.23,9.23,9.19,9.2,162400.0,7.4377,7.4377,7.4055,7.4135,162400.0
2008-07-07 13:00:00,9.2,9.24,9.18,9.24,261200.0,7.4135,7.4458,7.3974,7.4458,261200.0
2008-07-07 13:05:00,9.24,9.26,9.22,9.25,149200.0,7.4458,7.4619,7.4296,7.4538,149200.0
2008-07-07 13:10:00,9.25,9.26,9.22,9.24,120800.0,7.4538,7.4619,7.4296,7.4458,120800.0
2008-07-07 13:15:00,9.23,9.24,9.22,9.23,117600.0,7.4377,7.4458,7.4296,7.4377,117600.0
2008-07-07 13:20:00,9.22,9.25,9.2,9.24,222400.0,7.4296,7.4538,7.4135,7.4458,222400.0
2008-07-07 13:25:00,9.25,9.25,9.22,9.22,96000.0,7.4538,7.4538,7.4296,7.4296,96000.0
2008-07-07 13:30:00,9.22,9.27,9.22,9.27,75600.0,7.4296,7.4699,7.4296,7.4699,75600.0
2008-07-07 13:35:00,9.26,9.27,9.21,9.23,78000.0,7.4619,7.4699,7.4216,7.4377,78000.0
2008-07-07 13:40:00,9.23,9.23,9.2,9.22,159200.0,7.4377,7.4377,7.4135,7.4296,159200.0
2008-07-07 13:45:00,9.21,9.23,9.21,9.22,70800.0,7.4216,7.4377,7.4216,7.4296,70800.0
2008-07-07 13:50:00,9.22,9.22,9.2,9.21,94000.0,7.4296,7.4296,7.4135,7.4216,94000.0
2008-07-07 13:55:00,9.21,9.24,9.21,9.22,89600.0,7.4216,7.4458,7.4216,7.4296,89600.0
2008-07-07 14:00:00,9.22,9.26,9.22,9.24,128000.0,7.4296,7.4619,7.4296,7.4458,128000.0
2008-07-07 14:05:00,9.24,9.24,9.17,9.2,184400.0,7.4458,7.4458,7.3894,7.4135,184400.0
2008-07-07 14:10:00,9.2,9.26,9.18,9.25,131600.0,7.4135,7.4619,7.3974,7.4538,131600.0
2008-07-07 14:15:00,9.25,9.26,9.22,9.24,171600.0,7.4538,7.4619,7.4296,7.4458,171600.0
2008-07-07 14:20:00,9.24,9.27,9.23,9.24,124000.0,7.4458,7.4699,7.4377,7.4458,124000.0
2008-07-07 14:25:00,9.23,9.24,9.18,9.19,165600.0,7.4377,7.4458,7.3974,7.4055,165600.0
2008-07-07 14:30:00,9.19,9.21,9.18,9.2,104400.0,7.4055,7.4216,7.3974,7.4135,104400.0
2008-07-07 14:35:00,9.2,9.21,9.19,9.2,77200.0,7.4135,7.4216,7.4055,7.4135,77200.0
2008-07-07 14:40:00,9.2,9.2,9.15,9.16,90400.0,7.4135,7.4135,7.3732,7.3813,90400.0
2008-07-07 14:45:00,9.15,9.17,9.12,9.13,168800.0,7.3732,7.3894,7.3491,7.3571,168800.0
2008-07-07 14:50:00,9.13,9.17,9.13,9.14,157200.0,7.3571,7.3894,7.3571,7.3652,157200.0
2008-07-07 14:55:00,9.14,9.2,9.14,9.2,122000.0,7.3652,7.4135,7.3652,7.4135,122000.0
2008-07-07 15:00:00,9.21,9.24,9.18,9.22,196000.0,7.4216,7.4458,7.3974,7.4296,196000.0
2008-07-07 15:05:00,9.22,9.24,9.2,9.22,212000.0,7.4296,7.4458,7.4135,7.4296,212000.0
2008-07-07 15:10:00,9.22,9.24,9.22,9.22,279200.0,7.4296,7.4458,7.4296,7.4296,279200.0
2008-07-07 15:15:00,9.23,9.25,9.21,9.24,307600.0,7.4377,7.4538,7.4216,7.4458,307600.0
2008-07-07 15:20:00,9.25,9.25,9.22,9.24,203600.0,7.4538,7.4538,7.4296,7.4458,203600.0
2008-07-07 15:25:00,9.24,9.29,9.23,9.27,200800.0,7.4458,7.4861,7.4377,7.4699,200800.0
2008-07-07 15:30:00,9.28,9.3,9.26,9.3,226000.0,7.478,7.4941,7.4619,7.4941,226000.0
2008-07-07 15:35:00,9.3,9.34,9.29,9.33,231600.0,7.4941,7.5263,7.4861,7.5183,231600.0
2008-07-07 15:40:00,9.33,9.35,9.32,9.32,212400.0,7.5183,7.5344,7.5102,7.5102,212400.0
2008-07-07 15:45:00,9.32,9.34,9.3,9.3,179200.0,7.5102,7.5263,7.4941,7.4941,179200.0
2008-07-07 15:50:00,9.3,9.34,9.29,9.29,230000.0,7.4941,7.5263,7.4861,7.4861,230000.0
2008-07-07 15:55:00,9.29,9.3,9.27,9.27,262000.0,7.4861,7.4941,7.4699,7.4699,262000.0
2008-07-08 09:30:00,9.18,9.29,9.18,9.18,200400.0,7.3974,7.4861,7.3974,7.3974,200400.0
2008-07-08 09:35:00,9.18,9.21,9.15,9.21,182800.0,7.3974,7.4216,7.3732,7.4216,182800.0
2008-07-08 09:40:00,9.21,9.34,9.21,9.31,306400.0,7.4216,7.5263,7.4216,7.5022,306400.0
2008-07-08 09:45:00,9.31,9.36,9.31,9.32,377600.0,7.5022,7.5425,7.5022,7.5102,377600.0
2008-07-08 09:50:00,9.32,9.37,9.32,9.35,352400.0,7.5102,7.5505,7.5102,7.5344,352400.0
2008-07-08 09:55:00,9.35,9.35,9.31,9.34,216800.0,7.5344,7.5344,7.5022,7.5263,216800.0
2008-07-08 10:00:00,9.33,9.34,9.28,9.31,369200.0,7.5183,7.5263,7.478,7.5022,369200.0
2008-07-08 10:05:00,9.31,9.35,9.28,9.34,167200.0,7.5022,7.5344,7.478,7.5263,167200.0
2008-07-08 10:10:00,9.34,9.37,9.32,9.33,266000.0,7.5263,7.5505,7.5102,7.5183,266000.0
2008-07-08 10:15:00,9.33,9.37,9.31,9.34,335600.0,7.5183,7.5505,7.5022,7.5263,335600.0
2008-07-08 10:20:00,9.34,9.36,9.33,9.35,210800.0,7.5263,7.5425,7.5183,7.5344,210800.0
2008-07-08 10:25:00,9.35,9.41,9.35,9.4,266400.0,7.5344,7.5828,7.5344,7.5747,266400.0
2008-07-08 10:30:00,9.39,9.43,9.39,9.43,340800.0,7.5666,7.5989,7.5666,7.5989,340800.0
2008-07-08 10:35:00,9.43,9.44,9.34,9.35,239200.0,7.5989,7.6069,7.5263,7.5344,239200.0
2008-07-08 10:40:00,9.35,9.35,9.33,9.34,296800.0,7.5344,7.5344,7.5183,7.5263,296800.0
2008-07-08 10:45:00,9.34,9.4,9.33,9.39,249600.0,7.5263,7.5747,7.5183,7.5666,249600.0
2008-07-08 10:50:00,9.39,9.4,9.37,9.38,190800.0,7.5666,7.5747,7.5505,7.5586,190800.0
2008-07-08 10:55:00,9.38,9.41,9.38,9.39,259200.0,7.5586,7.5828,7.5586,7.5666,259200.0
2008-07-08 11:00:00,9.4,9.46,9.39,9.45,242400.0,7.5747,7.623,7.5666,7.615,242400.0
2008-07-08 11:05:00,9.46,9.46,9.41,9.46,182800.0,7.623,7.623,7.5828,7.623,182800.0
2008-07-08 11:10:00,9.46,9.53,9.45,9.52,184000.0,7.623,7.6795,7.615,7.6714,184000.0
2008-07-08 11:15:00,9.52,9.55,9.48,9.48,214800.0,7.6714,7.6956,7.6392,7.6392,214800.0
2008-07-08 11:20:00,9.48,9.51,9.48,9.49,130400.0,7.6392,7.6633,7.6392,7.6472,130400.0
2008-07-08 11:25:00,9.49,9.5,9.47,9.48,144400.0,7.6472,7.6553,7.6311,7.6392,144400.0
2008-07-08 11:30:00,9.49,9.49,9.43,9.46,222000.0,7.6472,7.6472,7.5989,7.623,222000.0
2008-07-08 11:35:00,9.46,9.46,9.45,9.45,170800.0,7.623,7.623,7.615,7.615,170800.0
2008-07-08 11:40:00,9.45,9.48,9.44,9.47,212000.0,7.615,7.6392,7.6069,7.6311,212000.0
2008-07-08 11:45:00,9.47,9.49,9.47,9.48,150000.0,7.6311,7.6472,7.6311,7.6392,150000.0
2008-07-08 11:50:00,9.48,9.49,9.46,9.46,162000.0,7.6392,7.6472,7.623,7.623,162000.0
2008-07-08 11:55:00,9.46,9.46,9.42,9.46,132800.0,7.623,7.623,7.5908,7.623,132800.0
2008-07-08 12:00:00,9.46,9.46,9.43,9.44,113600.0,7.623,7.623,7.5989,7.6069,113600.0
2008-07-08 12:05:00,9.45,9.47,9.43,9.43,112000.0,7.615,7.6311,7.5989,7.5989,112000.0
2008-07-08 12:10:00,9.43,9.44,9.4,9.41,153200.0,7.5989,7.6069,7.5747,7.5828,153200.0
2008-07-08 12:15:00,9.41,9.42,9.38,9.38,150400.0,7.5828,7.5908,7.5586,7.5586,150400.0
2008-07-08 12:20:00,9.38,9.39,9.38,9.38,158800.0,7.5586,7.5666,7.5586,7.5586,158800.0
2008-07-08 12:25:00,9.38,9.39,9.37,9.38,157200.0,7.5586,7.5666,7.5505,7.5586,157200.0
2008-07-08 12:30:00,9.38,9.39,9.37,9.37,149200.0,7.5586,7.5666,7.5505,7.5505,149200.0
2008-07-08 12:35:00,9.38,9.38,9.35,9.35,119200.0,7.5586,7.5586,7.5344,7.5344,119200.0
2008-07-08 12:40:00,9.35,9.36,9.33,9.34,78400.0,7.5344,7.5425,7.5183,7.5263,78400.0
2008-07-08 12:45:00,9.34,9.35,9.33,9.34,150800.0,7.5263,7.5344,7.5183,7.5263,150800.0
2008-07-08 12:50:00,9.35,9.38,9.34,9.37,135600.0,7.5344,7.5586,7.5263,7.5505,135600.0
2008-07-08 12:55:00,9.37,9.37,9.36,9.36,34000.0,7.5505,7.5505,7.5425,7.5425,34000.0
2008-07-08 13:00:00,9.36,9.36,9.34,9.36,69200.0,7.5425,7.5425,7.5263,7.5425,69200.0
2008-07-08 13:05:00,9.36,9.37,9.34,9.37,124800.0,7.5425,7.5505,7.5263,7.5505,124800.0
2008-07-08 13:10:00,9.37,9.37,9.34,9.34,102000.0,7.5505,7.5505,7.5263,7.5263,102000.0
2008-07-08 13:15:00,9.34,9.34,9.32,9.34,179600.0,7.5263,7.5263,7.5102,7.5263,179600.0
2008-07-08 13:20:00,9.33,9.33,9.3,9.3,136400.0,7.5183,7.5183,7.4941,7.4941,136400.0
2008-07-08 13:25:00,9.31,9.38,9.3,9.38,170000.0,7.5022,7.5586,7.4941,7.5586,170000.0
2008-07-08 13:30:00,9.38,9.39,9.38,9.38,194000.0,7.5586,7.5666,7.5586,7.5586,194000.0
2008-07-08 13:35:00,9.38,9.38,9.32,9.32,180000.0,7.5586,7.5586,7.5102,7.5102,180000.0
2008-07-08 13:40:00,9.31,9.34,9.3,9.34,158400.0,7.5022,7.5263,7.4941,7.5263,158400.0
2008-07-08 13:45:00,9.34,9.37,9.33,9.37,128800.0,7.5263,7.5505,7.5183,7.5505,128800.0
2008-07-08 13:50:00,9.37,9.4,9.37,9.38,132800.0,7.5505,7.5747,7.5505,7.5586,132800.0
2008-07-08 13:55:00,9.38,9.4,9.38,9.39,264000.0,7.5586,7.5747,7.5586,7.5666,264000.0
2008-07-08 14:00:00,9.39,9.45,9.38,9.43,181600.0,7.5666,7.615,7.5586,7.5989,181600.0
2008-07-08 14:05:00,9.43,9.45,9.41,9.45,238400.0,7.5989,7.615,7.5828,7.615,238400.0
2008-07-08 14:10:00,9.45,9.47,9.43,9.43,118400.0,7.615,7.6311,7.5989,7.5989,118400.0
2008-07-08 14:15:00,9.43,9.44,9.42,9.44,86400.0,7.5989,7.6069,7.5908,7.6069,86400.0
2008-07-08 14:20:00,9.44,9.44,9.41,9.43,151600.0,7.6069,7.6069,7.5828,7.5989,151600.0
2008-07-08 14:25:00,9.42,9.47,9.41,9.46,103200.0,7.5908,7.6311,7.5828,7.623,103200.0
2008-07-08 14:30:00,9.46,9.47,9.44,9.47,198000.0,7.623,7.6311,7.6069,7.6311,198000.0
2008-07-08 14:35:00,9.47,9.5,9.47,9.49,281200.0,7.6311,7.6553,7.6311,7.6472,281200.0
2008-07-08 14:40:00,9.49,9.5,9.48,9.49,233200.0,7.6472,7.6553,7.6392,7.6472,233200.0
2008-07-08 14:45:00,9.49,9.51,9.49,9.51,290400.0,7.6472,7.6633,7.6472,7.6633,290400.0
2008-07-08 14:50:00,9.51,9.53,9.51,9.51,284400.0,7.6633,7.6795,7.6633,7.6633,284400.0
2008-07-08 14:55:00,9.51,9.51,9.49,9.5,314800.0,7.6633,7.6633,7.6472,7.6553,314800.0
2008-07-08 15:00:00,9.5,9.52,9.49,9.5,329200.0,7.6553,7.6714,7.6472,7.6553,329200.0
2008-07-08 15:05:00,9.51,9.53,9.5,9.52,390800.0,7.6633,7.6795,7.6553,7.6714,390800.0
2008-07-08 15:10:00,9.52,9.54,9.51,9.54,270400.0,7.6714,7.6875,7.6633,7.6875,270400.0
2008-07-08 15:15:00,9.54,9.56,9.54,9.55,238800.0,7.6875,7.7036,7.6875,7.6956,238800.0
2008-07-08 15:20:00,9.55,9.56,9.49,9.5,353600.0,7.6956,7.7036,7.6472,7.6553,353600.0
2008-07-08 15:25:00,9.5,9.5,9.47,9.49,386000.0,7.6553,7.6553,7.6311,7.6472,386000.0
2008-07-08 15:30:00,9.49,9.5,9.48,9.49,276400.0,7.6472,7.6553,7.6392,7.6472,276400.0
2008-07-08 15:35:00,9.48,9.56,9.47,9.55,435200.0,7.6392,7.7036,7.6311,7.6956,435200.0
2008-07-08 15:40:00,9.55,9.56,9.52,9.52,326800.0,7.6956,7.7036,7.6714,7.6714,326800.0
2008-07-08 15:45:00,9.52,9.54,9.51,9.52,251600.0,7.6714,7.6875,7.6633,7.6714,251600.0
2008-07-08 15:50:00,9.52,9.54,9.5,9.51,365600.0,7.6714,7.6875,7.6553,7.6633,365600.0
2008-07-08 15:55:00,9.51,9.51,9.49,9.5,358800.0,7.6633,7.6633,7.6472,7.6553,358800.0
2008-07-09 09:30:00,9.55,9.58,9.52,9.57,186800.0,7.6956,7.7197,7.6714,7.7117,186800.0
2008-07-09 09:35:00,9.57,9.6,9.4,9.43,118800.0,7.7117,7.7359,7.5747,7.5989,118800.0
2008-07-09 09:40:00,9.43,9.45,9.38,9.44,113200.0,7.5989,7.615,7.5586,7.6069,113200.0
2008-07-09 09:45:00,9.45,9.46,9.38,9.39,233600.0,7.615,7.623,7.5586,7.5666,233600.0
2008-07-09 09:50:00,9.39,9.39,9.38,9.38,190800.0,7.5666,7.5666,7.5586,7.5586,190800.0
2008-07-09 09:55:00,9.38,9.39,9.38,9.39,206800.0,7.5586,7.5666,7.5586,7.5666,206800.0
2008-07-09 10:00:00,9.39,9.39,9.34,9.35,271600.0,7.5666,7.5666,7.5263,7.5344,271600.0
2008-07-09 10:05:00,9.36,9.4,9.32,9.39,150400.0,7.5425,7.5747,7.5102,7.5666,150400.0
2008-07-09 10:10:00,9.39,9.44,9.39,9.43,84800.0,7.5666,7.6069,7.5666,7.5989,84800.0
2008-07-09 10:15:00,9.43,9.46,9.42,9.42,144800.0,7.5989,7.623,7.5908,7.5908,144800.0
2008-07-09 10:20:00,9.43,9.43,9.4,9.4,121600.0,7.5989,7.5989,7.5747,7.5747,121600.0
2008-07-09 10:25:00,9.4,9.43,9.4,9.41,97200.0,7.5747,7.5989,7.5747,7.5828,97200.0
2008-07-09 10:30:00,9.41,9.41,9.34,9.35,340000.0,7.5828,7.5828,7.5263,7.5344,340000.0
2008-07-09 10:35:00,9.34,9.35,9.29,9.34,223200.0,7.5263,7.5344,7.4861,7.5263,223200.0
2008-07-09 10:40:00,9.35,9.36,9.31,9.34,128800.0,7.5344,7.5425,7.5022,7.5263,128800.0
2008-07-09 10:45:00,9.33,9.43,9.33,9.42,128800.0,7.5183,7.5989,7.5183,7.5908,128800.0
2008-07-09 10:50:00,9.41,9.43,9.38,9.38,71600.0,7.5828,7.5989,7.5586,7.5586,71600.0
2008-07-09 10:55:00,9.39,9.4,9.39,9.4,60000.0,7.5666,7.5747,7.5666,7.5747,60000.0
2008-07-09 11:00:00,9.4,9.42,9.4,9.42,65200.0,7.5747,7.5908,7.5747,7.5908,65200.0
2008-07-09 11:05:00,9.42,9.42,9.41,9.41,45200.0,7.5908,7.5908,7.5828,7.5828,45200.0
2008-07-09 11:10:00,9.41,9.42,9.38,9.38,74800.0,7.5828,7.5908,7.5586,7.5586,74800.0
2008-07-09 11:15:00,9.38,9.42,9.38,9.42,68800.0,7.5586,7.5908,7.5586,7.5908,68800.0
2008-07-09 11:20:00,9.42,9.44,9.41,9.44,100000.0,7.5908,7.6069,7.5828,7.6069,100000.0
2008-07-09 11:25:00,9.44,9.49,9.44,9.48,89200.0,7.6069,7.6472,7.6069,7.6392,89200.0
2008-07-09 11:30:00,9.48,9.49,9.45,9.45,101600.0,7.6392,7.6472,7.615,7.615,101600.0
2008-07-09 11:35:00,9.45,9.45,9.43,9.44,56400.0,7.615,7.615,7.5989,7.6069,56400.0
2008-07-09 11:40:00,9.44,9.47,9.44,9.47,79600.0,7.6069,7.6311,7.6069,7.6311,79600.0
2008-07-09 11:45:00,9.47,9.48,9.46,9.47,59200.0,7.6311,7.6392,7.623,7.6311,59200.0
2008-07-09 11:50:00,9.48,9.48,9.44,9.47,61600.0,7.6392,7.6392,7.6069,7.6311,61600.0
2008-07-09 11:55:00,9.46,9.49,9.46,9.49,45200.0,7.623,7.6472,7.623,7.6472,45200.0
2008-07-09 12:00:00,9.49,9.49,9.46,9.47,44400.0,7.6472,7.6472,7.623,7.6311,44400.0
2008-07-09 12:05:00,9.47,9.48,9.46,9.48,40000.0,7.6311,7.6392,7.623,7.6392,40000.0
2008-07-09 12:10:00,9.48,9.49,9.47,9.49,34000.0,7.6392,7.6472,7.6311,7.6472,34000.0
2008-07-09 12:15:00,9.49,9.51,9.49,9.51,57200.0,7.6472,7.6633,7.6472,7.6633,57200.0
2008-07-09 12:20:00,9.51,9.53,9.51,9.53,44000.0,7.6633,7.6795,7.6633,7.6795,44000.0
2008-07-09 12:25:00,9.53,9.54,9.51,9.52,46000.0,7.6795,7.6875,7.6633,7.6714,46000.0
2008-07-09 12:30:00,9.52,9.54,9.5,9.53,133200.0,7.6714,7.6875,7.6553,7.6795,133200.0
2008-07-09 12:35:00,9.53,9.53,9.47,9.48,73600.0,7.6795,7.6795,7.6311,7.6392,73600.0
2008-07-09 12:40:00,9.48,9.49,9.47,9.49,68800.0,7.6392,7.6472,7.6311,7.6472,68800.0
2008-07-09 12:45:00,9.48,9.51,9.48,9.5,54400.0,7.6392,7.6633,7.6392,7.6553,54400.0
2008-07-09 12:50:00,9.49,9.5,9.48,9.49,47600.0,7.6472,7.6553,7.6392,7.6472,47600.0
2008-07-09 12:55:00,9.49,9.5,9.49,9.49,21600.0,7.6472,7.6553,7.6472,7.6472,21600.0
2008-07-09 13:00:00,9.49,9.49,9.46,9.47,127600.0,7.6472,7.6472,7.623,7.6311,127600.0
2008-07-09 13:05:00,9.46,9.48,9.46,9.47,61200.0,7.623,7.6392,7.623,7.6311,61200.0
2008-07-09 13:10:00,9.47,9.5,9.47,9.49,52400.0,7.6311,7.6553,7.6311,7.6472,52400.0
2008-07-09 13:15:00,9.49,9.5,9.49,9.5,51600.0,7.6472,7.6553,7.6472,7.6553,51600.0
2008-07-09 13:20:00,9.5,9.51,9.47,9.47,174400.0,7.6553,7.6633,7.6311,7.6311,174400.0
2008-07-09 13:25:00,9.47,9.47,9.46,9.47,124800.0,7.6311,7.6311,7.623,7.6311,124800.0
2008-07-09 13:30:00,9.46,9.48,9.46,9.48,72000.0,7.623,7.6392,7.623,7.6392,72000.0
2008-07-09 13:35:00,9.49,9.49,9.47,9.47,58400.0,7.6472,7.6472,7.6311,7.6311,58400.0
2008-07-09 13:40:00,9.47,9.48,9.46,9.47,65200.0,7.6311,7.6392,7.623,7.6311,65200.0
2008-07-09 13:45:00,9.47,9.49,9.46,9.49,78800.0,7.6311,7.6472,7.623,7.6472,78800.0
2008-07-09 13:50:00,9.49,9.49,9.47,9.47,52000.0,7.6472,7.6472,7.6311,7.6311,52000.0
2008-07-09 13:55:00,9.47,9.48,9.47,9.47,46000.0,7.6311,7.6392,7.6311,7.6311,46000.0
2008-07-09 14:00:00,9.47,9.47,9.46,9.47,164800.0,7.6311,7.6311,7.623,7.6311,164800.0
2008-07-09 14:05:00,9.47,9.49,9.46,9.48,83600.0,7.6311,7.6472,7.623,7.6392,83600.0
2008-07-09 14:10:00,9.48,9.49,9.47,9.49,87600.0,7.6392,7.6472,7.6311,7.6472,87600.0
2008-07-09 14:15:00,9.48,9.49,9.47,9.47,71600.0,7.6392,7.6472,7.6311,7.6311,71600.0
2008-07-09 14:20:00,9.47,9.48,9.46,9.47,444000.0,7.6311,7.6392,7.623,7.6311,444000.0
2008-07-09 14:25:00,9.47,9.47,9.46,9.47,138000.0,7.6311,7.6311,7.623,7.6311,138000.0
2008-07-09 14:30:00,9.47,9.47,9.46,9.46,117600.0,7.6311,7.6311,7.623,7.623,117600.0
2008-07-09 14:35:00,9.46,9.47,9.45,9.46,230800.0,7.623,7.6311,7.615,7.623,230800.0
2008-07-09 14:40:00,9.46,9.47,9.45,9.45,206000.0,7.623,7.6311,7.615,7.615,206000.0
2008-07-09 14:45:00,9.45,9.46,9.45,9.45,148800.0,7.615,7.623,7.615,7.615,148800.0
2008-07-09 14:50:00,9.45,9.45,9.41,9.42,200000.0,7.615,7.615,7.5828,7.5908,200000.0
2008-07-09 14:55:00,9.42,9.42,9.38,9.4,179200.0,7.5908,7.5908,7.5586,7.5747,179200.0
2008-07-09 15:00:00,9.39,9.41,9.38,9.41,141200.0,7.5666,7.5828,7.5586,7.5828,141200.0
2008-07-09 15:05:00,9.4,9.4,9.38,9.38,145600.0,7.5747,7.5747,7.5586,7.5586,145600.0
2008-07-09 15:10:00,9.38,9.39,9.37,9.38,230400.0,7.5586,7.5666,7.5505,7.5586,230400.0
2008-07-09 15:15:00,9.38,9.39,9.37,9.37,194800.0,7.5586,7.5666,7.5505,7.5505,194800.0
2008-07-09 15:20:00,9.37,9.37,9.34,9.35,393200.0,7.5505,7.5505,7.5263,7.5344,393200.0
2008-07-09 15:25:00,9.35,9.41,9.34,9.39,238000.0,7.5344,7.5828,7.5263,7.5666,238000.0
2008-07-09 15:30:00,9.39,9.41,9.37,9.38,228000.0,7.5666,7.5828,7.5505,7.5586,228000.0
2008-07-09 15:35:00,9.37,9.38,9.36,9.37,166800.0,7.5505,7.5586,7.5425,7.5505,166800.0
2008-07-09 15:40:00,9.37,9.37,9.34,9.34,274800.0,7.5505,7.5505,7.5263,7.5263,274800.0
2008-07-09 15:45:00,9.34,9.36,9.34,9.35,470400.0,7.5263,7.5425,7.5263,7.5344,470400.0
2008-07-09 15:50:00,9.35,9.4,9.35,9.36,783200.0,7.5344,7.5747,7.5344,7.5425,783200.0
2008-07-09 15:55:00,9.36,9.37,9.35,9.37,639200.0,7.5425,7.5505,7.5344,7.5505,639200.0
2008-07-10 09:30:00,9.63,9.7,9.51,9.6,501200.0,7.76,7.8164,7.6633,7.7359,501200.0
2008-07-10 09:35:00,9.6,9.64,9.59,9.63,526000.0,7.7359,7.7681,7.7278,7.76,526000.0
2008-07-10 09:40:00,9.62,9.67,9.59,9.67,388800.0,7.752,7.7923,7.7278,7.7923,388800.0
2008-07-10 09:45:00,9.67,9.81,9.66,9.75,406000.0,7.7923,7.9051,7.7842,7.8567,406000.0
2008-07-10 09:50:00,9.75,9.76,9.66,9.66,236000.0,7.8567,7.8648,7.7842,7.7842,236000.0
2008-07-10 09:55:00,9.66,9.71,9.62,9.66,461600.0,7.7842,7.8245,7.752,7.7842,461600.0
2008-07-10 10:00:00,9.66,9.71,9.6,9.6,450400.0,7.7842,7.8245,7.7359,7.7359,450400.0
2008-07-10 10:05:00,9.6,9.63,9.58,9.62,291200.0,7.7359,7.76,7.7197,7.752,291200.0
2008-07-10 10:10:00,9.62,9.64,9.51,9.51,382400.0,7.752,7.7681,7.6633,7.6633,382400.0
2008-07-10 10:15:00,9.51,9.52,9.45,9.5,220400.0,7.6633,7.6714,7.615,7.6553,220400.0
2008-07-10 10:20:00,9.5,9.56,9.49,9.5,254400.0,7.6553,7.7036,7.6472,7.6553,254400.0
2008-07-10 10:25:00,9.5,9.57,9.45,9.56,191200.0,7.6553,7.7117,7.615,7.7036,191200.0
2008-07-10 10:30:00,9.55,9.6,9.53,9.6,135600.0,7.6956,7.7359,7.6795,7.7359,135600.0
2008-07-10 10:35:00,9.59,9.6,9.51,9.54,218800.0,7.7278,7.7359,7.6633,7.6875,218800.0
2008-07-10 10:40:00,9.54,9.64,9.53,9.58,312800.0,7.6875,7.7681,7.6795,7.7197,312800.0
2008-07-10 10:45:00,9.58,9.59,9.55,9.56,82000.0,7.7197,7.7278,7.6956,7.7036,82000.0
2008-07-10 10:50:00,9.56,9.56,9.5,9.52,131600.0,7.7036,7.7036,7.6553,7.6714,131600.0
2008-07-10 10:55:00,9.52,9.53,9.49,9.5,139200.0,7.6714,7.6795,7.6472,7.6553,139200.0
2008-07-10 11:00:00,9.5,9.5,9.47,9.49,152000.0,7.6553,7.6553,7.6311,7.6472,152000.0
2008-07-10 11:05:00,9.5,9.51,9.47,9.47,215600.0,7.6553,7.6633,7.6311,7.6311,215600.0
2008-07-10 11:10:00,9.48,9.5,9.47,9.5,88000.0,7.6392,7.6553,7.6311,7.6553,88000.0
2008-07-10 11:15:00,9.5,9.5,9.43,9.43,96400.0,7.6553,7.6553,7.5989,7.5989,96400.0
2008-07-10 11:20:00,9.43,9.47,9.43,9.45,92400.0,7.5989,7.6311,7.5989,7.615,92400.0
2008-07-10 11:25:00,9.44,9.46,9.42,9.46,106400.0,7.6069,7.623,7.5908,7.623,106400.0
2008-07-10 11:30:00,9.46,9.51,9.45,9.48,91600.0,7.623,7.6633,7.615,7.6392,91600.0
2008-07-10 11:35:00,9.48,9.51,9.47,9.5,106000.0,7.6392,7.6633,7.6311,7.6553,106000.0
2008-07-10 11:40:00,9.5,9.51,9.46,9.47,88000.0,7.6553,7.6633,7.623,7.6311,88000.0
2008-07-10 11:45:00,9.47,9.48,9.46,9.47,19200.0,7.6311,7.6392,7.623,7.6311,19200.0
2008-07-10 11:50:00,9.47,9.5,9.47,9.49,56800.0,7.6311,7.6553,7.6311,7.6472,56800.0
2008-07-10 11:55:00,9.49,9.51,9.47,9.5,56000.0,7.6472,7.6633,7.6311,7.6553,56000.0
2008-07-10 12:00:00,9.5,9.53,9.49,9.5,281600.0,7.6553,7.6795,7.6472,7.6553,281600.0
2008-07-10 12:05:00,9.51,9.53,9.49,9.5,234800.0,7.6633,7.6795,7.6472,7.6553,234800.0
2008-07-10 12:10:00,9.51,9.54,9.5,9.54,200400.0,7.6633,7.6875,7.6553,7.6875,200400.0
2008-07-10 12:15:00,9.54,9.55,9.53,9.55,137200.0,7.6875,7.6956,7.6795,7.6956,137200.0
2008-07-10 12:20:00,9.55,9.55,9.52,9.54,58000.0,7.6956,7.6956,7.6714,7.6875,58000.0
2008-07-10 12:25:00,9.55,9.55,9.52,9.53,55200.0,7.6956,7.6956,7.6714,7.6795,55200.0
2008-07-10 12:30:00,9.53,9.55,9.53,9.55,74400.0,7.6795,7.6956,7.6795,7.6956,74400.0
2008-07-10 12:35:00,9.55,9.57,9.54,9.54,64800.0,7.6956,7.7117,7.6875,7.6875,64800.0
2008-07-10 12:40:00,9.54,9.56,9.54,9.55,93600.0,7.6875,7.7036,7.6875,7.6956,93600.0
2008-07-10 12:45:00,9.55,9.58,9.55,9.55,66000.0,7.6956,7.7197,7.6956,7.6956,66000.0
2008-07-10 12:50:00,9.55,9.55,9.51,9.53,32400.0,7.6956,7.6956,7.6633,7.6795,32400.0
2008-07-10 12:55:00,9.52,9.53,9.5,9.51,89600.0,7.6714,7.6795,7.6553,7.6633,89600.0
2008-07-10 13:00:00,9.52,9.55,9.51,9.54,134000.0,7.6714,7.6956,7.6633,7.6875,134000.0
2008-07-10 13:05:00,9.55,9.57,9.53,9.56,119600.0,7.6956,7.7117,7.6795,7.7036,119600.0
2008-07-10 13:10:00,9.56,9.58,9.55,9.56,148800.0,7.7036,7.7197,7.6956,7.7036,148800.0
2008-07-10 13:15:00,9.55,9.57,9.54,9.55,86000.0,7.6956,7.7117,7.6875,7.6956,86000.0
2008-07-10 13:20:00,9.56,9.58,9.55,9.55,72000.0,7.7036,7.7197,7.6956,7.6956,72000.0
2008-07-10 13:25:00,9.55,9.59,9.54,9.57,180800.0,7.6956,7.7278,7.6875,7.7117,180800.0
2008-07-10 13:30:00,9.57,9.61,9.56,9.6,116000.0,7.7117,7.7439,7.7036,7.7359,116000.0
2008-07-10 13:35:00,9.6,9.61,9.58,9.59,189600.0,7.7359,7.7439,7.7197,7.7278,189600.0
2008-07-10 13:40:00,9.59,9.59,9.56,9.56,80000.0,7.7278,7.7278,7.7036,7.7036,80000.0
2008-07-10 13:45:00,9.56,9.59,9.56,9.57,141200.0,7.7036,7.7278,7.7036,7.7117,141200.0
2008-07-10 13:50:00,9.58,9.58,9.53,9.53,144000.0,7.7197,7.7197,7.6795,7.6795,144000.0
2008-07-10 13:55:00,9.54,9.55,9.54,9.55,120000.0,7.6875,7.6956,7.6875,7.6956,120000.0
2008-07-10 14:00:00,9.55,9.56,9.54,9.56,96800.0,7.6956,7.7036,7.6875,7.7036,96800.0
2008-07-10 14:05:00,9.56,9.56,9.53,9.53,86400.0,7.7036,7.7036,7.6795,7.6795,86400.0
2008-07-10 14:10:00,9.53,9.55,9.52,9.53,176400.0,7.6795,7.6956,7.6714,7.6795,176400.0
2008-07-10 14:15:00,9.54,9.54,9.49,9.49,162000.0,7.6875,7.6875,7.6472,7.6472,162000.0
2008-07-10 14:20:00,9.49,9.52,9.48,9.48,145200.0,7.6472,7.6714,7.6392,7.6392,145200.0
2008-07-10 14:25:00,9.48,9.49,9.4,9.44,215600.0,7.6392,7.6472,7.5747,7.6069,215600.0
2008-07-10 14:30:00,9.44,9.48,9.43,9.44,139200.0,7.6069,7.6392,7.5989,7.6069,139200.0
2008-07-10 14:35:00,9.44,9.48,9.44,9.47,120000.0,7.6069,7.6392,7.6069,7.6311,120000.0
2008-07-10 14:40:00,9.47,9.47,9.42,9.42,164400.0,7.6311,7.6311,7.5908,7.5908,164400.0
2008-07-10 14:45:00,9.42,9.43,9.39,9.39,230800.0,7.5908,7.5989,7.5666,7.5666,230800.0
2008-07-10 14:50:00,9.39,9.4,9.35,9.35,233200.0,7.5666,7.5747,7.5344,7.5344,233200.0
2008-07-10 14:55:00,9.35,9.41,9.34,9.39,266800.0,7.5344,7.5828,7.5263,7.5666,266800.0
2008-07-10 15:00:00,9.38,9.4,9.36,9.38,385600.0,7.5586,7.5747,7.5425,7.5586,385600.0
2008-07-10 15:05:00,9.39,9.43,9.36,9.42,182400.0,7.5666,7.5989,7.5425,7.5908,182400.0
2008-07-10 15:10:00,9.42,9.44,9.37,9.38,280800.0,7.5908,7.6069,7.5505,7.5586,280800.0
2008-07-10 15:15:00,9.37,9.38,9.33,9.33,426800.0,7.5505,7.5586,7.5183,7.5183,426800.0
2008-07-10 15:20:00,9.33,9.37,9.32,9.33,398000.0,7.5183,7.5505,7.5102,7.5183,398000.0
2008-07-10 15:25:00,9.33,9.36,9.33,9.35,320400.0,7.5183,7.5425,7.5183,7.5344,320400.0
2008-07-10 15:30:00,9.35,9.35,9.31,9.32,314000.0,7.5344,7.5344,7.5022,7.5102,314000.0
2008-07-10 15:35:00,9.32,9.33,9.25,9.31,374800.0,7.5102,7.5183,7.4538,7.5022,374800.0
2008-07-10 15:40:00,9.31,9.36,9.3,9.35,258000.0,7.5022,7.5425,7.4941,7.5344,258000.0
2008-07-10 15:45:00,9.34,9.35,9.32,9.34,271200.0,7.5263,7.5344,7.5102,7.5263,271200.0
2008-07-10 15:50:00,9.34,9.37,9.32,9.34,378400.0,7.5263,7.5505,7.5102,7.5263,378400.0
2008-07-10 15:55:00,9.34,9.36,9.32,9.35,352800.0,7.5263,7.5425,7.5102,7.5344,352800.0
2008-07-11 09:30:00,9.23,9.35,9.2,9.23,254800.0,7.4377,7.5344,7.4135,7.4377,254800.0
2008-07-11 09:35:00,9.24,9.33,9.23,9.3,174400.0,7.4458,7.5183,7.4377,7.4941,174400.0
2008-07-11 09:40:00,9.3,9.33,9.23,9.32,176400.0,7.4941,7.5183,7.4377,7.5102,176400.0
2008-07-11 09:45:00,9.33,9.37,9.32,9.37,145200.0,7.5183,7.5505,7.5102,7.5505,145200.0
2008-07-11 09:50:00,9.38,9.41,9.31,9.39,152400.0,7.5586,7.5828,7.5022,7.5666,152400.0
2008-07-11 09:55:00,9.4,9.4,9.36,9.37,381200.0,7.5747,7.5747,7.5425,7.5505,381200.0
2008-07-11 10:00:00,9.38,9.47,9.37,9.47,238000.0,7.5586,7.6311,7.5505,7.6311,238000.0
2008-07-11 10:05:00,9.46,9.46,9.41,9.44,204000.0,7.623,7.623,7.5828,7.6069,204000.0
2008-07-11 10:10:00,9.44,9.46,9.41,9.45,149600.0,7.6069,7.623,7.5828,7.615,149600.0
2008-07-11 10:15:00,9.45,9.46,9.41,9.43,333600.0,7.615,7.623,7.5828,7.5989,333600.0
2008-07-11 10:20:00,9.43,9.47,9.43,9.47,129200.0,7.5989,7.6311,7.5989,7.6311,129200.0
2008-07-11 10:25:00,9.47,9.47,9.41,9.45,394400.0,7.6311,7.6311,7.5828,7.615,394400.0
2008-07-11 10:30:00,9.45,9.46,9.41,9.41,140400.0,7.615,7.623,7.5828,7.5828,140400.0
2008-07-11 10:35:00,9.41,9.44,9.41,9.43,216000.0,7.5828,7.6069,7.5828,7.5989,216000.0
2008-07-11 10:40:00,9.43,9.44,9.41,9.42,280000.0,7.5989,7.6069,7.5828,7.5908,280000.0
2008-07-11 10:45:00,9.43,9.47,9.41,9.47,200400.0,7.5989,7.6311,7.5828,7.6311,200400.0
2008-07-11 10:50:00,9.46,9.52,9.46,9.51,203200.0,7.623,7.6714,7.623,7.6633,203200.0
2008-07-11 10:55:00,9.51,9.52,9.49,9.49,132800.0,7.6633,7.6714,7.6472,7.6472,132800.0
2008-07-11 11:00:00,9.49,9.51,9.46,9.46,76000.0,7.6472,7.6633,7.623,7.623,76000.0
2008-07-11 11:05:00,9.46,9.49,9.45,9.47,108800.0,7.623,7.6472,7.615,7.6311,108800.0
2008-07-11 11:10:00,9.47,9.47,9.46,9.47,88400.0,7.6311,7.6311,7.623,7.6311,88400.0
2008-07-11 11:15:00,9.47,9.49,9.46,9.48,310400.0,7.6311,7.6472,7.623,7.6392,310400.0
2008-07-11 11:20:00,9.47,9.49,9.47,9.48,247600.0,7.6311,7.6472,7.6311,7.6392,247600.0
2008-07-11 11:25:00,9.48,9.48,9.42,9.42,74800.0,7.6392,7.6392,7.5908,7.5908,74800.0
2008-07-11 11:30:00,9.42,9.44,9.41,9.41,169200.0,7.5908,7.6069,7.5828,7.5828,169200.0
2008-07-11 11:35:00,9.41,9.45,9.41,9.44,187600.0,7.5828,7.615,7.5828,7.6069,187600.0
2008-07-11 11:40:00,9.44,9.45,9.42,9.43,89600.0,7.6069,7.615,7.5908,7.5989,89600.0
2008-07-11 11:45:00,9.43,9.44,9.41,9.42,86800.0,7.5989,7.6069,7.5828,7.5908,86800.0
2008-07-11 11:50:00,9.42,9.42,9.35,9.35,128800.0,7.5908,7.5908,7.5344,7.5344,128800.0
2008-07-11 11:55:00,9.35,9.38,9.34,9.38,117200.0,7.5344,7.5586,7.5263,7.5586,117200.0
2008-07-11 12:00:00,9.38,9.38,9.32,9.33,156000.0,7.5586,7.5586,7.5102,7.5183,156000.0
2008-07-11 12:05:00,9.33,9.33,9.28,9.29,169600.0,7.5183,7.5183,7.478,7.4861,169600.0
2008-07-11 12:10:00,9.29,9.3,9.29,9.3,106000.0,7.4861,7.4941,7.4861,7.4941,106000.0
2008-07-11 12:15:00,9.3,9.31,9.29,9.29,142400.0,7.4941,7.5022,7.4861,7.4861,142400.0
2008-07-11 12:20:00,9.29,9.31,9.28,9.31,82000.0,7.4861,7.5022,7.478,7.5022,82000.0
2008-07-11 12:25:00,9.31,9.31,9.27,9.28,82800.0,7.5022,7.5022,7.4699,7.478,82800.0
2008-07-11 12:30:00,9.28,9.28,9.22,9.22,184800.0,7.478,7.478,7.4296,7.4296,184800.0
2008-07-11 12:35:00,9.22,9.22,9.2,9.2,57200.0,7.4296,7.4296,7.4135,7.4135,57200.0
2008-07-11 12:40:00,9.2,9.22,9.19,9.21,131200.0,7.4135,7.4296,7.4055,7.4216,131200.0
2008-07-11 12:45:00,9.22,9.23,9.22,9.22,31600.0,7.4296,7.4377,7.4296,7.4296,31600.0
2008-07-11 12:50:00,9.22,9.24,9.2,9.2,96400.0,7.4296,7.4458,7.4135,7.4135,96400.0
2008-07-11 12:55:00,9.2,9.21,9.18,9.21,52800.0,7.4135,7.4216,7.3974,7.4216,52800.0
2008-07-11 13:00:00,9.21,9.24,9.2,9.24,106400.0,7.4216,7.4458,7.4135,7.4458,106400.0
2008-07-11 13:05:00,9.24,9.24,9.24,9.24,34000.0,7.4458,7.4458,7.4458,7.4458,34000.0
2008-07-11 13:10:00,9.24,9.24,9.22,9.22,66000.0,7.4458,7.4458,7.4296,7.4296,66000.0
2008-07-11 13:15:00,9.22,9.24,9.22,9.22,94400.0,7.4296,7.4458,7.4296,7.4296,94400.0
2008-07-11 13:20:00,9.22,9.24,9.22,9.22,77600.0,7.4296,7.4458,7.4296,7.4296,77600.0
2008-07-11 13:25:00,9.22,9.25,9.22,9.24,42800.0,7.4296,7.4538,7.4296,7.4458,42800.0
2008-07-11 13:30:00,9.24,9.28,9.24,9.27,175200.0,7.4458,7.478,7.4458,7.4699,175200.0
2008-07-11 13:35:00,9.27,9.29,9.26,9.27,115600.0,7.4699,7.4861,7.4619,7.4699,115600.0
2008-07-11 13:40:00,9.27,9.33,9.27,9.31,188800.0,7.4699,7.5183,7.4699,7.5022,188800.0
2008-07-11 13:45:00,9.31,9.33,9.3,9.33,53600.0,7.5022,7.5183,7.4941,7.5183,53600.0
2008-07-11 13:50:00,9.33,9.33,9.3,9.3,47600.0,7.5183,7.5183,7.4941,7.4941,47600.0
2008-07-11 13:55:00,9.3,9.37,9.3,9.33,123600.0,7.4941,7.5505,7.4941,7.5183,123600.0
2008-07-11 14:00:00,9.33,9.38,9.31,9.37,117200.0,7.5183,7.5586,7.5022,7.5505,117200.0
2008-07-11 14:05:00,9.36,9.42,9.36,9.38,121200.0,7.5425,7.5908,7.5425,7.5586,121200.0
2008-07-11 14:10:00,9.39,9.45,9.39,9.44,136400.0,7.5666,7.615,7.5666,7.6069,136400.0
2008-07-11 14:15:00,9.44,9.45,9.44,9.45,211200.0,7.6069,7.615,7.6069,7.615,211200.0
2008-07-11 14:20:00,9.45,9.46,9.42,9.43,334400.0,7.615,7.623,7.5908,7.5989,334400.0
2008-07-11 14:25:00,9.43,9.45,9.4,9.41,156000.0,7.5989,7.615,7.5747,7.5828,156000.0
2008-07-11 14:30:00,9.41,9.43,9.41,9.43,104000.0,7.5828,7.5989,7.5828,7.5989,104000.0
2008-07-11 14:35:00,9.43,9.44,9.4,9.41,388800.0,7.5989,7.6069,7.5747,7.5828,388800.0
2008-07-11 14:40:00,9.41,9.44,9.4,9.44,100800.0,7.5828,7.6069,7.5747,7.6069,100800.0
2008-07-11 14:45:00,9.44,9.48,9.44,9.47,293200.0,7.6069,7.6392,7.6069,7.6311,293200.0
2008-07-11 14:50:00,9.48,9.53,9.44,9.47,368800.0,7.6392,7.6795,7.6069,7.6311,368800.0
2008-07-11 14:55:00,9.47,9.49,9.42,9.48,161600.0,7.6311,7.6472,7.5908,7.6392,161600.0
2008-07-11 15:00:00,9.49,9.51,9.45,9.5,314400.0,7.6472,7.6633,7.615,7.6553,314400.0
2008-07-11 15:05:00,9.5,9.51,9.46,9.49,176800.0,7.6553,7.6633,7.623,7.6472,176800.0
2008-07-11 15:10:00,9.49,9.5,9.44,9.46,264400.0,7.6472,7.6553,7.6069,7.623,264400.0
2008-07-11 15:15:00,9.45,9.46,9.41,9.43,115600.0,7.615,7.623,7.5828,7.5989,115600.0
2008-07-11 15:20:00,9.43,9.47,9.4,9.44,278000.0,7.5989,7.6311,7.5747,7.6069,278000.0
2008-07-11 15:25:00,9.44,9.46,9.41,9.43,202400.0,7.6069,7.623,7.5828,7.5989,202400.0
2008-07-11 15:30:00,9.43,9.44,9.39,9.43,220800.0,7.5989,7.6069,7.5666,7.5989,220800.0
2008-07-11 15:35:00,9.43,9.46,9.42,9.44,307600.0,7.5989,7.623,7.5908,7.6069,307600.0
2008-07-11 15:40:00,9.44,9.44,9.42,9.44,138400.0,7.6069,7.6069,7.5908,7.6069,138400.0
2008-07-11 15:45:00,9.44,9.45,9.4,9.43,263200.0,7.6069,7.615,7.5747,7.5989,263200.0
2008-07-11 15:50:00,9.44,9.48,9.43,9.47,206400.0,7.6069,7.6392,7.5989,7.6311,206400.0
2008-07-11 15:55:00,9.47,9.49,9.43,9.44,407200.0,7.6311,7.6472,7.5989,7.6069,407200.0
2008-07-14 09:30:00,9.55,9.55,9.44,9.48,169600.0,7.6956,7.6956,7.6069,7.6392,169600.0
2008-07-14 09:35:00,9.49,9.56,9.48,9.56,137600.0,7.6472,7.7036,7.6392,7.7036,137600.0
2008-07-14 09:40:00,9.56,9.59,9.49,9.5,205200.0,7.7036,7.7278,7.6472,7.6553,205200.0
2008-07-14 09:45:00,9.49,9.53,9.46,9.52,137600.0,7.6472,7.6795,7.623,7.6714,137600.0
2008-07-14 09:50:00,9.53,9.53,9.46,9.48,137200.0,7.6795,7.6795,7.623,7.6392,137200.0
2008-07-14 09:55:00,9.47,9.48,9.4,9.44,156400.0,7.6311,7.6392,7.5747,7.6069,156400.0
2008-07-14 10:00:00,9.44,9.45,9.42,9.44,160800.0,7.6069,7.615,7.5908,7.6069,160800.0
2008-07-14 10:05:00,9.43,9.46,9.43,9.43,150000.0,7.5989,7.623,7.5989,7.5989,150000.0
2008-07-14 10:10:00,9.43,9.45,9.39,9.45,178800.0,7.5989,7.615,7.5666,7.615,178800.0
2008-07-14 10:15:00,9.46,9.5,9.45,9.49,110000.0,7.623,7.6553,7.615,7.6472,110000.0
2008-07-14 10:20:00,9.49,9.49,9.4,9.42,116000.0,7.6472,7.6472,7.5747,7.5908,116000.0
2008-07-14 10:25:00,9.41,9.43,9.39,9.43,122400.0,7.5828,7.5989,7.5666,7.5989,122400.0
2008-07-14 10:30:00,9.44,9.51,9.44,9.47,64000.0,7.6069,7.6633,7.6069,7.6311,64000.0
2008-07-14 10:35:00,9.46,9.5,9.46,9.47,92000.0,7.623,7.6553,7.623,7.6311,92000.0
2008-07-14 10:40:00,9.46,9.49,9.43,9.44,76800.0,7.623,7.6472,7.5989,7.6069,76800.0
2008-07-14 10:45:00,9.45,9.45,9.41,9.42,81200.0,7.615,7.615,7.5828,7.5908,81200.0
2008-07-14 10:50:00,9.42,9.48,9.41,9.47,66400.0,7.5908,7.6392,7.5828,7.6311,66400.0
2008-07-14 10:55:00,9.47,9.54,9.47,9.52,140800.0,7.6311,7.6875,7.6311,7.6714,140800.0
2008-07-14 11:00:00,9.51,9.54,9.47,9.49,81200.0,7.6633,7.6875,7.6311,7.6472,81200.0
2008-07-14 11:05:00,9.49,9.5,9.48,9.49,52000.0,7.6472,7.6553,7.6392,7.6472,52000.0
2008-07-14 11:10:00,9.49,9.52,9.45,9.52,98000.0,7.6472,7.6714,7.615,7.6714,98000.0
2008-07-14 11:15:00,9.52,9.55,9.52,9.55,121600.0,7.6714,7.6956,7.6714,7.6956,121600.0
2008-07-14 11:20:00,9.55,9.55,9.48,9.48,72000.0,7.6956,7.6956,7.6392,7.6392,72000.0
2008-07-14 11:25:00,9.48,9.54,9.46,9.54,84800.0,7.6392,7.6875,7.623,7.6875,84800.0
2008-07-14 11:30:00,9.54,9.55,9.49,9.51,84400.0,7.6875,7.6956,7.6472,7.6633,84400.0
2008-07-14 11:35:00,9.51,9.54,9.5,9.52,62800.0,7.6633,7.6875,7.6553,7.6714,62800.0
2008-07-14 11:40:00,9.52,9.54,9.51,9.52,49200.0,7.6714,7.6875,7.6633,7.6714,49200.0
2008-07-14 11:45:00,9.53,9.54,9.5,9.52,65200.0,7.6795,7.6875,7.6553,7.6714,65200.0
2008-07-14 11:50:00,9.51,9.51,9.46,9.46,46400.0,7.6633,7.6633,7.623,7.623,46400.0
2008-07-14 11:55:00,9.46,9.48,9.42,9.47,76800.0,7.623,7.6392,7.5908,7.6311,76800.0
2008-07-14 12:00:00,9.48,9.5,9.45,9.46,122400.0,7.6392,7.6553,7.615,7.623,122400.0
2008-07-14 12:05:00,9.46,9.46,9.42,9.44,90400.0,7.623,7.623,7.5908,7.6069,90400.0
2008-07-14 12:10:00,9.44,9.45,9.39,9.39,147200.0,7.6069,7.615,7.5666,7.5666,147200.0
2008-07-14 12:15:00,9.39,9.43,9.39,9.42,121200.0,7.5666,7.5989,7.5666,7.5908,121200.0
2008-07-14 12:20:00,9.42,9.43,9.41,9.41,118400.0,7.5908,7.5989,7.5828,7.5828,118400.0
2008-07-14 12:25:00,9.42,9.43,9.4,9.43,108800.0,7.5908,7.5989,7.5747,7.5989,108800.0
2008-07-14 12:30:00,9.43,9.45,9.42,9.44,121200.0,7.5989,7.615,7.5908,7.6069,121200.0
2008-07-14 12:35:00,9.44,9.45,9.4,9.44,84400.0,7.6069,7.615,7.5747,7.6069,84400.0
2008-07-14 12:40:00,9.45,9.46,9.45,9.45,46400.0,7.615,7.623,7.615,7.615,46400.0
2008-07-14 12:45:00,9.45,9.47,9.45,9.47,48400.0,7.615,7.6311,7.615,7.6311,48400.0
2008-07-14 12:50:00,9.47,9.5,9.47,9.49,47200.0,7.6311,7.6553,7.6311,7.6472,47200.0
2008-07-14 12:55:00,9.49,9.49,9.47,9.47,54000.0,7.6472,7.6472,7.6311,7.6311,54000.0
2008-07-14 13:00:00,9.46,9.47,9.44,9.45,71600.0,7.623,7.6311,7.6069,7.615,71600.0
2008-07-14 13:05:00,9.45,9.45,9.42,9.43,71200.0,7.615,7.615,7.5908,7.5989,71200.0
2008-07-14 13:10:00,9.43,9.46,9.43,9.46,41600.0,7.5989,7.623,7.5989,7.623,41600.0
2008-07-14 13:15:00,9.46,9.47,9.45,9.45,26800.0,7.623,7.6311,7.615,7.615,26800.0
2008-07-14 13:20:00,9.45,9.46,9.43,9.44,98400.0,7.615,7.623,7.5989,7.6069,98400.0
2008-07-14 13:25:00,9.44,9.44,9.41,9.43,52000.0,7.6069,7.6069,7.5828,7.5989,52000.0
2008-07-14 13:30:00,9.43,9.44,9.42,9.43,67600.0,7.5989,7.6069,7.5908,7.5989,67600.0
2008-07-14 13:35:00,9.43,9.43,9.41,9.43,110400.0,7.5989,7.5989,7.5828,7.5989,110400.0
2008-07-14 13:40:00,9.43,9.47,9.42,9.47,76000.0,7.5989,7.6311,7.5908,7.6311,76000.0
2008-07-14 13:45:00,9.47,9.48,9.46,9.48,67200.0,7.6311,7.6392,7.623,7.6392,67200.0
2008-07-14 13:50:00,9.48,9.48,9.47,9.47,69200.0,7.6392,7.6392,7.6311,7.6311,69200.0
2008-07-14 13:55:00,9.47,9.49,9.46,9.47,125200.0,7.6311,7.6472,7.623,7.6311,125200.0
2008-07-14 14:00:00,9.47,9.51,9.47,9.5,140000.0,7.6311,7.6633,7.6311,7.6553,140000.0
2008-07-14 14:05:00,9.5,9.54,9.5,9.53,148800.0,7.6553,7.6875,7.6553,7.6795,148800.0
2008-07-14 14:10:00,9.53,9.56,9.53,9.55,208400.0,7.6795,7.7036,7.6795,7.6956,208400.0
2008-07-14 14:15:00,9.55,9.55,9.53,9.53,136000.0,7.6956,7.6956,7.6795,7.6795,136000.0
2008-07-14 14:20:00,9.52,9.54,9.52,9.52,78400.0,7.6714,7.6875,7.6714,7.6714,78400.0
2008-07-14 14:25:00,9.52,9.54,9.52,9.53,68000.0,7.6714,7.6875,7.6714,7.6795,68000.0
2008-07-14 14:30:00,9.52,9.56,9.52,9.56,55600.0,7.6714,7.7036,7.6714,7.7036,55600.0
2008-07-14 14:35:00,9.56,9.57,9.55,9.55,68800.0,7.7036,7.7117,7.6956,7.6956,68800.0
2008-07-14 14:40:00,9.55,9.55,9.53,9.54,126800.0,7.6956,7.6956,7.6795,7.6875,126800.0
2008-07-14 14:45:00,9.54,9.55,9.52,9.54,158800.0,7.6875,7.6956,7.6714,7.6875,158800.0
2008-07-14 14:50:00,9.54,9.56,9.52,9.56,116400.0,7.6875,7.7036,7.6714,7.7036,116400.0
2008-07-14 14:55:00,9.55,9.56,9.53,9.54,106800.0,7.6956,7.7036,7.6795,7.6875,106800.0
2008-07-14 15:00:00,9.53,9.54,9.51,9.52,143200.0,7.6795,7.6875,7.6633,7.6714,143200.0
2008-07-14 15:05:00,9.52,9.53,9.49,9.5,146400.0,7.6714,7.6795,7.6472,7.6553,146400.0
2008-07-14 15:10:00,9.51,9.52,9.49,9.5,85600.0,7.6633,7.6714,7.6472,7.6553,85600.0
2008-07-14 15:15:00,9.5,9.5,9.47,9.49,273600.0,7.6553,7.6553,7.6311,7.6472,273600.0
2008-07-14 15:20:00,9.49,9.55,9.47,9.55,310000.0,7.6472,7.6956,7.6311,7.6956,310000.0
2008-07-14 15:25:00,9.55,9.59,9.55,9.57,184400.0,7.6956,7.7278,7.6956,7.7117,184400.0
2008-07-14 15:30:00,9.56,9.61,9.56,9.58,168400.0,7.7036,7.7439,7.7036,7.7197,168400.0
2008-07-14 15:35:00,9.58,9.61,9.57,9.57,114800.0,7.7197,7.7439,7.7117,7.7117,114800.0
2008-07-14 15:40:00,9.57,9.59,9.54,9.57,168800.0,7.7117,7.7278,7.6875,7.7117,168800.0
2008-07-14 15:45:00,9.57,9.61,9.56,9.59,133600.0,7.7117,7.7439,7.7036,7.7278,133600.0
2008-07-14 15:50:00,9.58,9.59,9.53,9.53,140800.0,7.7197,7.7278,7.6795,7.6795,140800.0
2008-07-14 15:55:00,9.54,9.55,9.5,9.51,206000.0,7.6875,7.6956,7.6553,7.6633,206000.0
2008-07-15 09:30:00,9.28,9.43,9.23,9.35,260400.0,7.478,7.5989,7.4377,7.5344,260400.0
2008-07-15 09:35:00,9.36,9.36,9.31,9.31,100800.0,7.5425,7.5425,7.5022,7.5022,100800.0
2008-07-15 09:40:00,9.32,9.32,9.23,9.23,242800.0,7.5102,7.5102,7.4377,7.4377,242800.0
2008-07-15 09:45:00,9.24,9.24,9.14,9.16,237600.0,7.4458,7.4458,7.3652,7.3813,237600.0
2008-07-15 09:50:00,9.17,9.18,9.15,9.18,222400.0,7.3894,7.3974,7.3732,7.3974,222400.0
2008-07-15 09:55:00,9.18,9.18,9.15,9.15,263200.0,7.3974,7.3974,7.3732,7.3732,263200.0
2008-07-15 10:00:00,9.16,9.16,9.07,9.1,362400.0,7.3813,7.3813,7.3088,7.333,362400.0
2008-07-15 10:05:00,9.1,9.11,9.04,9.07,220400.0,7.333,7.341,7.2846,7.3088,220400.0
2008-07-15 10:10:00,9.08,9.08,9.04,9.08,345200.0,7.3168,7.3168,7.2846,7.3168,345200.0
2008-07-15 10:15:00,9.08,9.1,9.06,9.1,285600.0,7.3168,7.333,7.3007,7.333,285600.0
2008-07-15 10:20:00,9.11,9.16,9.1,9.16,256000.0,7.341,7.3813,7.333,7.3813,256000.0
2008-07-15 10:25:00,9.15,9.15,9.1,9.13,150800.0,7.3732,7.3732,7.333,7.3571,150800.0
2008-07-15 10:30:00,9.13,9.15,9.12,9.12,67200.0,7.3571,7.3732,7.3491,7.3491,67200.0
2008-07-15 10:35:00,9.12,9.14,9.12,9.13,75600.0,7.3491,7.3652,7.3491,7.3571,75600.0
2008-07-15 10:40:00,9.14,9.15,9.11,9.15,104000.0,7.3652,7.3732,7.341,7.3732,104000.0
2008-07-15 10:45:00,9.15,9.16,9.13,9.15,92400.0,7.3732,7.3813,7.3571,7.3732,92400.0
2008-07-15 10:50:00,9.16,9.22,9.16,9.21,152000.0,7.3813,7.4296,7.3813,7.4216,152000.0
2008-07-15 10:55:00,9.21,9.24,9.21,9.22,75600.0,7.4216,7.4458,7.4216,7.4296,75600.0
2008-07-15 11:00:00,9.22,9.26,9.22,9.24,156800.0,7.4296,7.4619,7.4296,7.4458,156800.0
2008-07-15 11:05:00,9.24,9.35,9.24,9.33,245200.0,7.4458,7.5344,7.4458,7.5183,245200.0
2008-07-15 11:10:00,9.32,9.32,9.27,9.28,192400.0,7.5102,7.5102,7.4699,7.478,192400.0
2008-07-15 11:15:00,9.28,9.31,9.26,9.28,286400.0,7.478,7.5022,7.4619,7.478,286400.0
2008-07-15 11:20:00,9.28,9.29,9.27,9.28,122800.0,7.478,7.4861,7.4699,7.478,122800.0
2008-07-15 11:25:00,9.28,9.33,9.22,9.22,140400.0,7.478,7.5183,7.4296,7.4296,140400.0
2008-07-15 11:30:00,9.22,9.23,9.2,9.22,139200.0,7.4296,7.4377,7.4135,7.4296,139200.0
2008-07-15 11:35:00,9.22,9.26,9.22,9.25,85200.0,7.4296,7.4619,7.4296,7.4538,85200.0
2008-07-15 11:40:00,9.24,9.27,9.21,9.21,57200.0,7.4458,7.4699,7.4216,7.4216,57200.0
2008-07-15 11:45:00,9.21,9.22,9.2,9.21,60800.0,7.4216,7.4296,7.4135,7.4216,60800.0
2008-07-15 11:50:00,9.21,9.29,9.2,9.27,67600.0,7.4216,7.4861,7.4135,7.4699,67600.0
2008-07-15 11:55:00,9.27,9.33,9.26,9.31,113600.0,7.4699,7.5183,7.4619,7.5022,113600.0
2008-07-15 12:00:00,9.31,9.34,9.28,9.34,174800.0,7.5022,7.5263,7.478,7.5263,174800.0
2008-07-15 12:05:00,9.34,9.35,9.26,9.27,122800.0,7.5263,7.5344,7.4619,7.4699,122800.0
2008-07-15 12:10:00,9.26,9.35,9.26,9.34,143600.0,7.4619,7.5344,7.4619,7.5263,143600.0
2008-07-15 12:15:00,9.35,9.38,9.32,9.38,122400.0,7.5344,7.5586,7.5102,7.5586,122400.0
2008-07-15 12:20:00,9.37,9.38,9.33,9.34,171600.0,7.5505,7.5586,7.5183,7.5263,171600.0
2008-07-15 12:25:00,9.34,9.34,9.3,9.32,94800.0,7.5263,7.5263,7.4941,7.5102,94800.0
2008-07-15 12:30:00,9.33,9.37,9.33,9.36,77200.0,7.5183,7.5505,7.5183,7.5425,77200.0
2008-07-15 12:35:00,9.36,9.37,9.35,9.35,90000.0,7.5425,7.5505,7.5344,7.5344,90000.0
2008-07-15 12:40:00,9.35,9.36,9.32,9.34,91600.0,7.5344,7.5425,7.5102,7.5263,91600.0
2008-07-15 12:45:00,9.33,9.34,9.29,9.29,74000.0,7.5183,7.5263,7.4861,7.4861,74000.0
2008-07-15 12:50:00,9.29,9.31,9.28,9.3,67600.0,7.4861,7.5022,7.478,7.4941,67600.0
2008-07-15 12:55:00,9.3,9.33,9.28,9.33,80800.0,7.4941,7.5183,7.478,7.5183,80800.0
2008-07-15 13:00:00,9.33,9.35,9.31,9.31,95200.0,7.5183,7.5344,7.5022,7.5022,95200.0
2008-07-15 13:05:00,9.32,9.36,9.32,9.35,181200.0,7.5102,7.5425,7.5102,7.5344,181200.0
2008-07-15 13:10:00,9.36,9.36,9.31,9.32,54800.0,7.5425,7.5425,7.5022,7.5102,54800.0
2008-07-15 13:15:00,9.32,9.33,9.3,9.3,38400.0,7.5102,7.5183,7.4941,7.4941,38400.0
2008-07-15 13:20:00,9.31,9.31,9.26,9.26,75600.0,7.5022,7.5022,7.4619,7.4619,75600.0
2008-07-15 13:25:00,9.25,9.26,9.22,9.25,54000.0,7.4538,7.4619,7.4296,7.4538,54000.0
2008-07-15 13:30:00,9.25,9.25,9.22,9.24,110400.0,7.4538,7.4538,7.4296,7.4458,110400.0
2008-07-15 13:35:00,9.24,9.24,9.21,9.22,44000.0,7.4458,7.4458,7.4216,7.4296,44000.0
2008-07-15 13:40:00,9.22,9.26,9.22,9.26,79600.0,7.4296,7.4619,7.4296,7.4619,79600.0
2008-07-15 13:45:00,9.27,9.29,9.24,9.29,40400.0,7.4699,7.4861,7.4458,7.4861,40400.0
2008-07-15 13:50:00,9.29,9.3,9.28,9.3,54000.0,7.4861,7.4941,7.478,7.4941,54000.0
2008-07-15 13:55:00,9.31,9.31,9.28,9.29,51600.0,7.5022,7.5022,7.478,7.4861,51600.0
2008-07-15 14:00:00,9.29,9.32,9.27,9.29,59600.0,7.4861,7.5102,7.4699,7.4861,59600.0
2008-07-15 14:05:00,9.29,9.29,9.25,9.27,53200.0,7.4861,7.4861,7.4538,7.4699,53200.0
2008-07-15 14:10:00,9.26,9.29,9.26,9.27,100000.0,7.4619,7.4861,7.4619,7.4699,100000.0
2008-07-15 14:15:00,9.27,9.31,9.26,9.3,84400.0,7.4699,7.5022,7.4619,7.4941,84400.0
2008-07-15 14:20:00,9.3,9.31,9.27,9.28,82000.0,7.4941,7.5022,7.4699,7.478,82000.0
2008-07-15 14:25:00,9.27,9.31,9.27,9.29,57200.0,7.4699,7.5022,7.4699,7.4861,57200.0
2008-07-15 14:30:00,9.3,9.34,9.3,9.3,70400.0,7.4941,7.5263,7.4941,7.4941,70400.0
2008-07-15 14:35:00,9.3,9.31,9.27,9.28,76400.0,7.4941,7.5022,7.4699,7.478,76400.0
2008-07-15 14:40:00,9.27,9.28,9.25,9.27,72400.0,7.4699,7.478,7.4538,7.4699,72400.0
2008-07-15 14:45:00,9.27,9.3,9.26,9.3,40000.0,7.4699,7.4941,7.4619,7.4941,40000.0
2008-07-15 14:50:00,9.31,9.31,9.27,9.31,85200.0,7.5022,7.5022,7.4699,7.5022,85200.0
2008-07-15 14:55:00,9.31,9.33,9.31,9.31,102800.0,7.5022,7.5183,7.5022,7.5022,102800.0
2008-07-15 15:00:00,9.31,9.35,9.3,9.33,172000.0,7.5022,7.5344,7.4941,7.5183,172000.0
2008-07-15 15:05:00,9.32,9.34,9.31,9.33,138000.0,7.5102,7.5263,7.5022,7.5183,138000.0
2008-07-15 15:10:00,9.34,9.36,9.29,9.31,184800.0,7.5263,7.5425,7.4861,7.5022,184800.0
2008-07-15 15:15:00,9.31,9.35,9.29,9.35,108000.0,7.5022,7.5344,7.4861,7.5344,108000.0
2008-07-15 15:20:00,9.35,9.35,9.32,9.33,96000.0,7.5344,7.5344,7.5102,7.5183,96000.0
2008-07-15 15:25:00,9.33,9.33,9.3,9.3,96000.0,7.5183,7.5183,7.4941,7.4941,96000.0
2008-07-15 15:30:00,9.3,9.33,9.29,9.3,138400.0,7.4941,7.5183,7.4861,7.4941,138400.0
2008-07-15 15:35:00,9.3,9.33,9.3,9.31,194800.0,7.4941,7.5183,7.4941,7.5022,194800.0
2008-07-15 15:40:00,9.31,9.33,9.27,9.3,146400.0,7.5022,7.5183,7.4699,7.4941,146400.0
2008-07-15 15:45:00,9.29,9.33,9.29,9.33,195600.0,7.4861,7.5183,7.4861,7.5183,195600.0
2008-07-15 15:50:00,9.33,9.35,9.31,9.31,297200.0,7.5183,7.5344,7.5022,7.5022,297200.0
2008-07-15 15:55:00,9.31,9.31,9.29,9.29,225200.0,7.5022,7.5022,7.4861,7.4861,225200.0
2008-07-16 09:30:00,9.34,9.46,9.27,9.46,58800.0,7.5263,7.623,7.4699,7.623,58800.0
2008-07-16 09:35:00,9.46,9.47,9.39,9.42,163600.0,7.623,7.6311,7.5666,7.5908,163600.0
2008-07-16 09:40:00,9.41,9.42,9.39,9.4,108800.0,7.5828,7.5908,7.5666,7.5747,108800.0
2008-07-16 09:45:00,9.4,9.41,9.34,9.35,60400.0,7.5747,7.5828,7.5263,7.5344,60400.0
2008-07-16 09:50:00,9.35,9.45,9.35,9.42,124800.0,7.5344,7.615,7.5344,7.5908,124800.0
2008-07-16 09:55:00,9.42,9.49,9.42,9.46,157200.0,7.5908,7.6472,7.5908,7.623,157200.0
2008-07-16 10:00:00,9.46,9.47,9.44,9.46,85200.0,7.623,7.6311,7.6069,7.623,85200.0
2008-07-16 10:05:00,9.46,9.47,9.38,9.43,118000.0,7.623,7.6311,7.5586,7.5989,118000.0
2008-07-16 10:10:00,9.43,9.44,9.4,9.41,83200.0,7.5989,7.6069,7.5747,7.5828,83200.0
2008-07-16 10:15:00,9.41,9.42,9.37,9.37,55200.0,7.5828,7.5908,7.5505,7.5505,55200.0
2008-07-16 10:20:00,9.37,9.4,9.36,9.39,76800.0,7.5505,7.5747,7.5425,7.5666,76800.0
2008-07-16 10:25:00,9.39,9.46,9.39,9.45,69200.0,7.5666,7.623,7.5666,7.615,69200.0
2008-07-16 10:30:00,9.45,9.46,9.42,9.42,113600.0,7.615,7.623,7.5908,7.5908,113600.0
2008-07-16 10:35:00,9.43,9.59,9.43,9.58,238800.0,7.5989,7.7278,7.5989,7.7197,238800.0
2008-07-16 10:40:00,9.58,9.61,9.55,9.57,176400.0,7.7197,7.7439,7.6956,7.7117,176400.0
2008-07-16 10:45:00,9.57,9.6,9.57,9.59,137600.0,7.7117,7.7359,7.7117,7.7278,137600.0
2008-07-16 10:50:00,9.6,9.6,9.58,9.6,200800.0,7.7359,7.7359,7.7197,7.7359,200800.0
2008-07-16 10:55:00,9.6,9.62,9.57,9.58,175600.0,7.7359,7.752,7.7117,7.7197,175600.0
2008-07-16 11:00:00,9.58,9.6,9.57,9.6,162400.0,7.7197,7.7359,7.7117,7.7359,162400.0
2008-07-16 11:05:00,9.6,9.61,9.58,9.59,192400.0,7.7359,7.7439,7.7197,7.7278,192400.0
2008-07-16 11:10:00,9.59,9.62,9.59,9.61,93200.0,7.7278,7.752,7.7278,7.7439,93200.0
2008-07-16 11:15:00,9.61,9.61,9.58,9.58,190800.0,7.7439,7.7439,7.7197,7.7197,190800.0
2008-07-16 11:20:00,9.59,9.59,9.54,9.54,119600.0,7.7278,7.7278,7.6875,7.6875,119600.0
2008-07-16 11:25:00,9.54,9.59,9.54,9.56,83600.0,7.6875,7.7278,7.6875,7.7036,83600.0
2008-07-16 11:30:00,9.57,9.58,9.56,9.57,38400.0,7.7117,7.7197,7.7036,7.7117,38400.0
2008-07-16 11:35:00,9.57,9.58,9.55,9.55,64800.0,7.7117,7.7197,7.6956,7.6956,64800.0
2008-07-16 11:40:00,9.55,9.58,9.55,9.56,54400.0,7.6956,7.7197,7.6956,7.7036,54400.0
2008-07-16 11:45:00,9.56,9.58,9.55,9.56,40800.0,7.7036,7.7197,7.6956,7.7036,40800.0
2008-07-16 11:50:00,9.56,9.59,9.56,9.58,71200.0,7.7036,7.7278,7.7036,7.7197,71200.0
2008-07-16 11:55:00,9.58,9.59,9.56,9.56,57200.0,7.7197,7.7278,7.7036,7.7036,57200.0
2008-07-16 12:00:00,9.56,9.56,9.53,9.55,68800.0,7.7036,7.7036,7.6795,7.6956,68800.0
2008-07-16 12:05:00,9.55,9.55,9.53,9.53,76800.0,7.6956,7.6956,7.6795,7.6795,76800.0
2008-07-16 12:10:00,9.54,9.58,9.52,9.58,82800.0,7.6875,7.7197,7.6714,7.7197,82800.0
2008-07-16 12:15:00,9.58,9.6,9.57,9.59,35200.0,7.7197,7.7359,7.7117,7.7278,35200.0
2008-07-16 12:20:00,9.6,9.61,9.58,9.61,35600.0,7.7359,7.7439,7.7197,7.7439,35600.0
2008-07-16 12:25:00,9.61,9.65,9.61,9.63,129200.0,7.7439,7.7762,7.7439,7.76,129200.0
2008-07-16 12:30:00,9.63,9.65,9.61,9.64,129600.0,7.76,7.7762,7.7439,7.7681,129600.0
2008-07-16 12:35:00,9.64,9.66,9.62,9.65,71200.0,7.7681,7.7842,7.752,7.7762,71200.0
2008-07-16 12:40:00,9.65,9.68,9.65,9.67,120000.0,7.7762,7.8003,7.7762,7.7923,120000.0
2008-07-16 12:45:00,9.67,9.68,9.64,9.66,152000.0,7.7923,7.8003,7.7681,7.7842,152000.0
2008-07-16 12:50:00,9.67,9.7,9.67,9.68,77200.0,7.7923,7.8164,7.7923,7.8003,77200.0
2008-07-16 12:55:00,9.68,9.7,9.68,9.69,72400.0,7.8003,7.8164,7.8003,7.8084,72400.0
2008-07-16 13:00:00,9.69,9.75,9.69,9.74,87200.0,7.8084,7.8567,7.8084,7.8487,87200.0
2008-07-16 13:05:00,9.74,9.74,9.72,9.74,111200.0,7.8487,7.8487,7.8326,7.8487,111200.0
2008-07-16 13:10:00,9.74,9.74,9.7,9.71,78800.0,7.8487,7.8487,7.8164,7.8245,78800.0
2008-07-16 13:15:00,9.72,9.72,9.69,9.69,93200.0,7.8326,7.8326,7.8084,7.8084,93200.0
2008-07-16 13:20:00,9.69,9.74,9.69,9.74,98000.0,7.8084,7.8487,7.8084,7.8487,98000.0
2008-07-16 13:25:00,9.74,9.75,9.73,9.74,72800.0,7.8487,7.8567,7.8406,7.8487,72800.0
2008-07-16 13:30:00,9.74,9.74,9.73,9.74,62000.0,7.8487,7.8487,7.8406,7.8487,62000.0
2008-07-16 13:35:00,9.74,9.75,9.74,9.74,83600.0,7.8487,7.8567,7.8487,7.8487,83600.0
2008-07-16 13:40:00,9.74,9.75,9.72,9.74,200000.0,7.8487,7.8567,7.8326,7.8487,200000.0
2008-07-16 13:45:00,9.74,9.74,9.7,9.72,78400.0,7.8487,7.8487,7.8164,7.8326,78400.0
2008-07-16 13:50:00,9.72,9.73,9.72,9.73,73200.0,7.8326,7.8406,7.8326,7.8406,73200.0
2008-07-16 13:55:00,9.73,9.73,9.71,9.72,151200.0,7.8406,7.8406,7.8245,7.8326,151200.0
2008-07-16 14:00:00,9.72,9.73,9.69,9.71,232000.0,7.8326,7.8406,7.8084,7.8245,232000.0
2008-07-16 14:05:00,9.71,9.72,9.65,9.67,140400.0,7.8245,7.8326,7.7762,7.7923,140400.0
2008-07-16 14:10:00,9.68,9.71,9.67,9.71,162800.0,7.8003,7.8245,7.7923,7.8245,162800.0
2008-07-16 14:15:00,9.72,9.74,9.72,9.72,108800.0,7.8326,7.8487,7.8326,7.8326,108800.0
2008-07-16 14:20:00,9.72,9.74,9.72,9.74,135600.0,7.8326,7.8487,7.8326,7.8487,135600.0
2008-07-16 14:25:00,9.74,9.75,9.74,9.75,143600.0,7.8487,7.8567,7.8487,7.8567,143600.0
2008-07-16 14:30:00,9.75,9.75,9.74,9.74,242400.0,7.8567,7.8567,7.8487,7.8487,242400.0
2008-07-16 14:35:00,9.74,9.75,9.71,9.72,408800.0,7.8487,7.8567,7.8245,7.8326,408800.0
2008-07-16 14:40:00,9.72,9.75,9.71,9.72,172000.0,7.8326,7.8567,7.8245,7.8326,172000.0
2008-07-16 14:45:00,9.72,9.74,9.7,9.72,166400.0,7.8326,7.8487,7.8164,7.8326,166400.0
2008-07-16 14:50:00,9.73,9.75,9.73,9.75,240800.0,7.8406,7.8567,7.8406,7.8567,240800.0
2008-07-16 14:55:00,9.75,9.75,9.72,9.74,336400.0,7.8567,7.8567,7.8326,7.8487,336400.0
2008-07-16 15:00:00,9.74,9.75,9.74,9.75,349600.0,7.8487,7.8567,7.8487,7.8567,349600.0
2008-07-16 15:05:00,9.75,9.75,9.7,9.73,238400.0,7.8567,7.8567,7.8164,7.8406,238400.0
2008-07-16 15:10:00,9.74,9.74,9.73,9.74,251200.0,7.8487,7.8487,7.8406,7.8487,251200.0
2008-07-16 15:15:00,9.74,9.75,9.74,9.75,230400.0,7.8487,7.8567,7.8487,7.8567,230400.0
2008-07-16 15:20:00,9.75,9.77,9.75,9.75,395200.0,7.8567,7.8728,7.8567,7.8567,395200.0
2008-07-16 15:25:00,9.75,9.77,9.75,9.75,252000.0,7.8567,7.8728,7.8567,7.8567,252000.0
2008-07-16 15:30:00,9.75,9.76,9.73,9.76,449600.0,7.8567,7.8648,7.8406,7.8648,449600.0
2008-07-16 15:35:00,9.76,9.77,9.74,9.77,253200.0,7.8648,7.8728,7.8487,7.8728,253200.0
2008-07-16 15:40:00,9.77,9.77,9.76,9.76,309600.0,7.8728,7.8728,7.8648,7.8648,309600.0
2008-07-16 15:45:00,9.76,9.79,9.76,9.77,242800.0,7.8648,7.889,7.8648,7.8728,242800.0
2008-07-16 15:50:00,9.77,9.78,9.74,9.74,231200.0,7.8728,7.8809,7.8487,7.8487,231200.0
2008-07-16 15:55:00,9.74,9.76,9.73,9.75,291200.0,7.8487,7.8648,7.8406,7.8567,291200.0
2008-07-17 09:30:00,9.77,9.77,9.68,9.74,158400.0,7.8728,7.8728,7.8003,7.8487,158400.0
2008-07-17 09:35:00,9.74,9.79,9.73,9.77,103200.0,7.8487,7.889,7.8406,7.8728,103200.0
2008-07-17 09:40:00,9.77,9.87,9.77,9.87,228000.0,7.8728,7.9534,7.8728,7.9534,228000.0
2008-07-17 09:45:00,9.87,9.88,9.79,9.8,152800.0,7.9534,7.9615,7.889,7.897,152800.0
2008-07-17 09:50:00,9.8,9.8,9.73,9.73,153200.0,7.897,7.897,7.8406,7.8406,153200.0
2008-07-17 09:55:00,9.74,9.74,9.7,9.7,108000.0,7.8487,7.8487,7.8164,7.8164,108000.0
2008-07-17 10:00:00,9.7,9.73,9.69,9.73,141200.0,7.8164,7.8406,7.8084,7.8406,141200.0
2008-07-17 10:05:00,9.73,9.74,9.64,9.67,191600.0,7.8406,7.8487,7.7681,7.7923,191600.0
2008-07-17 10:10:00,9.67,9.7,9.67,9.7,89600.0,7.7923,7.8164,7.7923,7.8164,89600.0
2008-07-17 10:15:00,9.7,9.76,9.68,9.75,136000.0,7.8164,7.8648,7.8003,7.8567,136000.0
2008-07-17 10:20:00,9.76,9.77,9.72,9.72,90000.0,7.8648,7.8728,7.8326,7.8326,90000.0
2008-07-17 10:25:00,9.72,9.77,9.7,9.74,88800.0,7.8326,7.8728,7.8164,7.8487,88800.0
2008-07-17 10:30:00,9.74,9.76,9.72,9.74,60800.0,7.8487,7.8648,7.8326,7.8487,60800.0
2008-07-17 10:35:00,9.75,9.83,9.75,9.81,94400.0,7.8567,7.9212,7.8567,7.9051,94400.0
2008-07-17 10:40:00,9.81,9.81,9.7,9.7,92000.0,7.9051,7.9051,7.8164,7.8164,92000.0
2008-07-17 10:45:00,9.7,9.78,9.7,9.77,178400.0,7.8164,7.8809,7.8164,7.8728,178400.0
2008-07-17 10:50:00,9.76,9.76,9.71,9.72,68000.0,7.8648,7.8648,7.8245,7.8326,68000.0
2008-07-17 10:55:00,9.71,9.73,9.7,9.72,56800.0,7.8245,7.8406,7.8164,7.8326,56800.0
2008-07-17 11:00:00,9.72,9.73,9.66,9.66,58800.0,7.8326,7.8406,7.7842,7.7842,58800.0
2008-07-17 11:05:00,9.67,9.67,9.6,9.6,146400.0,7.7923,7.7923,7.7359,7.7359,146400.0
2008-07-17 11:10:00,9.61,9.66,9.57,9.65,149600.0,7.7439,7.7842,7.7117,7.7762,149600.0
2008-07-17 11:15:00,9.65,9.68,9.65,9.65,51600.0,7.7762,7.8003,7.7762,7.7762,51600.0
2008-07-17 11:20:00,9.65,9.69,9.63,9.69,58800.0,7.7762,7.8084,7.76,7.8084,58800.0
2008-07-17 11:25:00,9.69,9.75,9.69,9.73,228800.0,7.8084,7.8567,7.8084,7.8406,228800.0
2008-07-17 11:30:00,9.73,9.74,9.68,9.72,87600.0,7.8406,7.8487,7.8003,7.8326,87600.0
2008-07-17 11:35:00,9.71,9.72,9.69,9.7,103200.0,7.8245,7.8326,7.8084,7.8164,103200.0
2008-07-17 11:40:00,9.7,9.77,9.7,9.76,152400.0,7.8164,7.8728,7.8164,7.8648,152400.0
2008-07-17 11:45:00,9.76,9.76,9.73,9.75,227600.0,7.8648,7.8648,7.8406,7.8567,227600.0
2008-07-17 11:50:00,9.75,9.79,9.74,9.79,136800.0,7.8567,7.889,7.8487,7.889,136800.0
2008-07-17 11:55:00,9.78,9.79,9.75,9.78,206400.0,7.8809,7.889,7.8567,7.8809,206400.0
2008-07-17 12:00:00,9.79,9.8,9.74,9.74,71200.0,7.889,7.897,7.8487,7.8487,71200.0
2008-07-17 12:05:00,9.74,9.75,9.71,9.72,117200.0,7.8487,7.8567,7.8245,7.8326,117200.0
2008-07-17 12:10:00,9.72,9.76,9.72,9.75,87600.0,7.8326,7.8648,7.8326,7.8567,87600.0
2008-07-17 12:15:00,9.75,9.76,9.74,9.75,50400.0,7.8567,7.8648,7.8487,7.8567,50400.0
2008-07-17 12:20:00,9.75,9.77,9.75,9.76,114400.0,7.8567,7.8728,7.8567,7.8648,114400.0
2008-07-17 12:25:00,9.76,9.77,9.76,9.77,61200.0,7.8648,7.8728,7.8648,7.8728,61200.0
2008-07-17 12:30:00,9.77,9.78,9.76,9.76,204800.0,7.8728,7.8809,7.8648,7.8648,204800.0
2008-07-17 12:35:00,9.76,9.77,9.72,9.73,74400.0,7.8648,7.8728,7.8326,7.8406,74400.0
2008-07-17 12:40:00,9.73,9.76,9.72,9.76,55200.0,7.8406,7.8648,7.8326,7.8648,55200.0
2008-07-17 12:45:00,9.76,9.8,9.76,9.8,57200.0,7.8648,7.897,7.8648,7.897,57200.0
2008-07-17 12:50:00,9.79,9.84,9.79,9.82,152800.0,7.889,7.9293,7.889,7.9131,152800.0
2008-07-17 12:55:00,9.82,9.85,9.81,9.83,94800.0,7.9131,7.9373,7.9051,7.9212,94800.0
2008-07-17 13:00:00,9.83,9.84,9.8,9.8,126400.0,7.9212,7.9293,7.897,7.897,126400.0
2008-07-17 13:05:00,9.81,9.83,9.8,9.83,82800.0,7.9051,7.9212,7.897,7.9212,82800.0
2008-07-17 13:10:00,9.83,9.88,9.82,9.88,120800.0,7.9212,7.9615,7.9131,7.9615,120800.0
2008-07-17 13:15:00,9.88,9.93,9.87,9.91,241200.0,7.9615,8.0018,7.9534,7.9857,241200.0
2008-07-17 13:20:00,9.91,9.91,9.87,9.89,114000.0,7.9857,7.9857,7.9534,7.9695,114000.0
2008-07-17 13:25:00,9.89,9.9,9.87,9.88,84000.0,7.9695,7.9776,7.9534,7.9615,84000.0
2008-07-17 13:30:00,9.89,9.93,9.88,9.93,155200.0,7.9695,8.0018,7.9615,8.0018,155200.0
2008-07-17 13:35:00,9.92,9.97,9.92,9.94,218000.0,7.9937,8.034,7.9937,8.0098,218000.0
2008-07-17 13:40:00,9.94,10.0,9.94,9.99,117600.0,8.0098,8.0582,8.0098,8.0501,117600.0
2008-07-17 13:45:00,9.99,9.99,9.97,9.98,92800.0,8.0501,8.0501,8.034,8.0421,92800.0
2008-07-17 13:50:00,9.98,9.99,9.97,9.98,72400.0,8.0421,8.0501,8.034,8.0421,72400.0
2008-07-17 13:55:00,9.99,10.0,9.99,10.0,116400.0,8.0501,8.0582,8.0501,8.0582,116400.0
2008-07-17 14:00:00,9.99,10.0,9.98,9.98,81200.0,8.0501,8.0582,8.0421,8.0421,81200.0
2008-07-17 14:05:00,9.99,9.99,9.95,9.96,228400.0,8.0501,8.0501,8.0179,8.026,228400.0
2008-07-17 14:10:00,9.96,9.98,9.95,9.95,123200.0,8.026,8.0421,8.0179,8.0179,123200.0
2008-07-17 14:15:00,9.95,9.95,9.93,9.94,129200.0,8.0179,8.0179,8.0018,8.0098,129200.0
2008-07-17 14:20:00,9.94,9.98,9.94,9.94,190000.0,8.0098,8.0421,8.0098,8.0098,190000.0
2008-07-17 14:25:00,9.94,9.99,9.94,9.98,148400.0,8.0098,8.0501,8.0098,8.0421,148400.0
2008-07-17 14:30:00,9.99,9.99,9.95,9.96,162000.0,8.0501,8.0501,8.0179,8.026,162000.0
2008-07-17 14:35:00,9.96,9.96,9.94,9.95,116800.0,8.026,8.026,8.0098,8.0179,116800.0
2008-07-17 14:40:00,9.95,9.97,9.92,9.95,227600.0,8.0179,8.034,7.9937,8.0179,227600.0
2008-07-17 14:45:00,9.95,9.97,9.95,9.97,106800.0,8.0179,8.034,8.0179,8.034,106800.0
2008-07-17 14:50:00,9.97,9.99,9.97,9.97,157600.0,8.034,8.0501,8.034,8.034,157600.0
2008-07-17 14:55:00,9.97,9.97,9.93,9.95,119200.0,8.034,8.034,8.0018,8.0179,119200.0
2008-07-17 15:00:00,9.95,9.99,9.94,9.98,196000.0,8.0179,8.0501,8.0098,8.0421,196000.0
2008-07-17 15:05:00,9.99,9.99,9.95,9.95,197200.0,8.0501,8.0501,8.0179,8.0179,197200.0
2008-07-17 15:10:00,9.95,9.97,9.9,9.93,458400.0,8.0179,8.034,7.9776,8.0018,458400.0
2008-07-17 15:15:00,9.93,9.93,9.9,9.92,288000.0,8.0018,8.0018,7.9776,7.9937,288000.0
2008-07-17 15:20:00,9.92,9.93,9.91,9.93,242800.0,7.9937,8.0018,7.9857,8.0018,242800.0
2008-07-17 15:25:00,9.92,9.93,9.9,9.9,161600.0,7.9937,8.0018,7.9776,7.9776,161600.0
2008-07-17 15:30:00,9.9,9.92,9.9,9.9,177200.0,7.9776,7.9937,7.9776,7.9776,177200.0
2008-07-17 15:35:00,9.91,9.92,9.88,9.89,188000.0,7.9857,7.9937,7.9615,7.9695,188000.0
2008-07-17 15:40:00,9.9,9.9,9.88,9.89,298400.0,7.9776,7.9776,7.9615,7.9695,298400.0
2008-07-17 15:45:00,9.89,9.91,9.87,9.9,593600.0,7.9695,7.9857,7.9534,7.9776,593600.0
2008-07-17 15:50:00,9.91,9.95,9.88,9.9,536400.0,7.9857,8.0179,7.9615,7.9776,536400.0
2008-07-17 15:55:00,9.89,9.91,9.88,9.89,468000.0,7.9695,7.9857,7.9615,7.9695,468000.0
2008-07-18 09:30:00,9.88,9.88,9.78,9.8,997200.0,7.9615,7.9615,7.8809,7.897,997200.0
2008-07-18 09:35:00,9.8,9.83,9.75,9.83,149600.0,7.897,7.9212,7.8567,7.9212,149600.0
2008-07-18 09:40:00,9.84,9.86,9.77,9.81,144000.0,7.9293,7.9454,7.8728,7.9051,144000.0
2008-07-18 09:45:00,9.81,9.86,9.77,9.85,71600.0,7.9051,7.9454,7.8728,7.9373,71600.0
2008-07-18 09:50:00,9.84,9.85,9.76,9.76,41600.0,7.9293,7.9373,7.8648,7.8648,41600.0
2008-07-18 09:55:00,9.77,9.78,9.7,9.75,223600.0,7.8728,7.8809,7.8164,7.8567,223600.0
2008-07-18 10:00:00,9.76,9.76,9.68,9.71,163600.0,7.8648,7.8648,7.8003,7.8245,163600.0
2008-07-18 10:05:00,9.72,9.83,9.71,9.83,110000.0,7.8326,7.9212,7.8245,7.9212,110000.0
2008-07-18 10:10:00,9.83,9.84,9.8,9.81,88000.0,7.9212,7.9293,7.897,7.9051,88000.0
2008-07-18 10:15:00,9.82,9.82,9.75,9.75,88800.0,7.9131,7.9131,7.8567,7.8567,88800.0
2008-07-18 10:20:00,9.76,9.78,9.74,9.77,68800.0,7.8648,7.8809,7.8487,7.8728,68800.0
2008-07-18 10:25:00,9.78,9.8,9.75,9.8,117200.0,7.8809,7.897,7.8567,7.897,117200.0
2008-07-18 10:30:00,9.81,9.84,9.8,9.83,76400.0,7.9051,7.9293,7.897,7.9212,76400.0
2008-07-18 10:35:00,9.83,9.85,9.79,9.8,85600.0,7.9212,7.9373,7.889,7.897,85600.0
2008-07-18 10:40:00,9.8,9.83,9.78,9.83,68400.0,7.897,7.9212,7.8809,7.9212,68400.0
2008-07-18 10:45:00,9.83,9.88,9.81,9.87,87600.0,7.9212,7.9615,7.9051,7.9534,87600.0
2008-07-18 10:50:00,9.88,9.9,9.86,9.88,166800.0,7.9615,7.9776,7.9454,7.9615,166800.0
2008-07-18 10:55:00,9.88,9.89,9.86,9.88,126400.0,7.9615,7.9695,7.9454,7.9615,126400.0
2008-07-18 11:00:00,9.88,9.9,9.83,9.84,169200.0,7.9615,7.9776,7.9212,7.9293,169200.0
2008-07-18 11:05:00,9.84,9.86,9.83,9.83,126000.0,7.9293,7.9454,7.9212,7.9212,126000.0
2008-07-18 11:10:00,9.83,9.87,9.83,9.86,146400.0,7.9212,7.9534,7.9212,7.9454,146400.0
2008-07-18 11:15:00,9.86,9.88,9.86,9.86,121200.0,7.9454,7.9615,7.9454,7.9454,121200.0
2008-07-18 11:20:00,9.86,9.88,9.85,9.86,154800.0,7.9454,7.9615,7.9373,7.9454,154800.0
2008-07-18 11:25:00,9.85,9.85,9.8,9.81,168400.0,7.9373,7.9373,7.897,7.9051,168400.0
2008-07-18 11:30:00,9.81,9.83,9.79,9.8,133600.0,7.9051,7.9212,7.889,7.897,133600.0
2008-07-18 11:35:00,9.81,9.81,9.76,9.79,152000.0,7.9051,7.9051,7.8648,7.889,152000.0
2008-07-18 11:40:00,9.79,9.8,9.78,9.79,96800.0,7.889,7.897,7.8809,7.889,96800.0
2008-07-18 11:45:00,9.79,9.8,9.78,9.79,101200.0,7.889,7.897,7.8809,7.889,101200.0
2008-07-18 11:50:00,9.79,9.79,9.76,9.76,112400.0,7.889,7.889,7.8648,7.8648,112400.0
2008-07-18 11:55:00,9.76,9.78,9.74,9.78,117200.0,7.8648,7.8809,7.8487,7.8809,117200.0
2008-07-18 12:00:00,9.78,9.8,9.78,9.8,48800.0,7.8809,7.897,7.8809,7.897,48800.0
2008-07-18 12:05:00,9.8,9.8,9.75,9.75,50000.0,7.897,7.897,7.8567,7.8567,50000.0
2008-07-18 12:10:00,9.75,9.76,9.72,9.75,132400.0,7.8567,7.8648,7.8326,7.8567,132400.0
2008-07-18 12:15:00,9.75,9.78,9.74,9.76,99600.0,7.8567,7.8809,7.8487,7.8648,99600.0
2008-07-18 12:20:00,9.76,9.81,9.76,9.81,96400.0,7.8648,7.9051,7.8648,7.9051,96400.0
2008-07-18 12:25:00,9.81,9.81,9.78,9.79,81600.0,7.9051,7.9051,7.8809,7.889,81600.0
2008-07-18 12:30:00,9.79,9.79,9.76,9.76,109600.0,7.889,7.889,7.8648,7.8648,109600.0
2008-07-18 12:35:00,9.76,9.81,9.76,9.8,131200.0,7.8648,7.9051,7.8648,7.897,131200.0
2008-07-18 12:40:00,9.8,9.81,9.79,9.81,75600.0,7.897,7.9051,7.889,7.9051,75600.0
2008-07-18 12:45:00,9.81,9.82,9.8,9.81,58400.0,7.9051,7.9131,7.897,7.9051,58400.0
2008-07-18 12:50:00,9.8,9.8,9.77,9.77,100400.0,7.897,7.897,7.8728,7.8728,100400.0
2008-07-18 12:55:00,9.77,9.78,9.75,9.75,75600.0,7.8728,7.8809,7.8567,7.8567,75600.0
2008-07-18 13:00:00,9.75,9.79,9.75,9.76,85200.0,7.8567,7.889,7.8567,7.8648,85200.0
2008-07-18 13:05:00,9.76,9.77,9.74,9.75,99200.0,7.8648,7.8728,7.8487,7.8567,99200.0
2008-07-18 13:10:00,9.75,9.76,9.71,9.75,90000.0,7.8567,7.8648,7.8245,7.8567,90000.0
2008-07-18 13:15:00,9.75,9.76,9.74,9.75,103600.0,7.8567,7.8648,7.8487,7.8567,103600.0
2008-07-18 13:20:00,9.75,9.75,9.74,9.75,159200.0,7.8567,7.8567,7.8487,7.8567,159200.0
2008-07-18 13:25:00,9.75,9.75,9.72,9.74,86400.0,7.8567,7.8567,7.8326,7.8487,86400.0
2008-07-18 13:30:00,9.74,9.75,9.72,9.74,285200.0,7.8487,7.8567,7.8326,7.8487,285200.0
2008-07-18 13:35:00,9.74,9.74,9.72,9.72,45600.0,7.8487,7.8487,7.8326,7.8326,45600.0
2008-07-18 13:40:00,9.72,9.74,9.71,9.72,189200.0,7.8326,7.8487,7.8245,7.8326,189200.0
2008-07-18 13:45:00,9.72,9.74,9.71,9.73,100400.0,7.8326,7.8487,7.8245,7.8406,100400.0
2008-07-18 13:50:00,9.74,9.75,9.7,9.71,111200.0,7.8487,7.8567,7.8164,7.8245,111200.0
2008-07-18 13:55:00,9.71,9.72,9.7,9.71,58000.0,7.8245,7.8326,7.8164,7.8245,58000.0
2008-07-18 14:00:00,9.71,9.73,9.7,9.73,97200.0,7.8245,7.8406,7.8164,7.8406,97200.0
2008-07-18 14:05:00,9.73,9.74,9.71,9.72,122800.0,7.8406,7.8487,7.8245,7.8326,122800.0
2008-07-18 14:10:00,9.72,9.74,9.72,9.74,100800.0,7.8326,7.8487,7.8326,7.8487,100800.0
2008-07-18 14:15:00,9.74,9.76,9.74,9.75,204000.0,7.8487,7.8648,7.8487,7.8567,204000.0
2008-07-18 14:20:00,9.74,9.75,9.72,9.72,124000.0,7.8487,7.8567,7.8326,7.8326,124000.0
2008-07-18 14:25:00,9.72,9.73,9.71,9.71,138000.0,7.8326,7.8406,7.8245,7.8245,138000.0
2008-07-18 14:30:00,9.71,9.72,9.69,9.69,97200.0,7.8245,7.8326,7.8084,7.8084,97200.0
2008-07-18 14:35:00,9.69,9.72,9.69,9.72,76800.0,7.8084,7.8326,7.8084,7.8326,76800.0
2008-07-18 14:40:00,9.72,9.74,9.72,9.72,103600.0,7.8326,7.8487,7.8326,7.8326,103600.0
2008-07-18 14:45:00,9.72,9.72,9.71,9.71,86000.0,7.8326,7.8326,7.8245,7.8245,86000.0
2008-07-18 14:50:00,9.71,9.73,9.69,9.71,230400.0,7.8245,7.8406,7.8084,7.8245,230400.0
2008-07-18 14:55:00,9.71,9.73,9.7,9.71,143600.0,7.8245,7.8406,7.8164,7.8245,143600.0
2008-07-18 15:00:00,9.71,9.73,9.71,9.73,165600.0,7.8245,7.8406,7.8245,7.8406,165600.0
2008-07-18 15:05:00,9.73,9.74,9.72,9.73,134800.0,7.8406,7.8487,7.8326,7.8406,134800.0
2008-07-18 15:10:00,9.74,9.75,9.73,9.75,107600.0,7.8487,7.8567,7.8406,7.8567,107600.0
2008-07-18 15:15:00,9.75,9.75,9.71,9.71,114800.0,7.8567,7.8567,7.8245,7.8245,114800.0
2008-07-18 15:20:00,9.71,9.75,9.71,9.74,185600.0,7.8245,7.8567,7.8245,7.8487,185600.0
2008-07-18 15:25:00,9.74,9.75,9.73,9.74,80400.0,7.8487,7.8567,7.8406,7.8487,80400.0
2008-07-18 15:30:00,9.75,9.75,9.74,9.75,205200.0,7.8567,7.8567,7.8487,7.8567,205200.0
2008-07-18 15:35:00,9.75,9.76,9.75,9.76,242000.0,7.8567,7.8648,7.8567,7.8648,242000.0
2008-07-18 15:40:00,9.76,9.76,9.73,9.74,199600.0,7.8648,7.8648,7.8406,7.8487,199600.0
2008-07-18 15:45:00,9.74,9.76,9.74,9.75,146000.0,7.8487,7.8648,7.8487,7.8567,146000.0
2008-07-18 15:50:00,9.75,9.75,9.73,9.75,137200.0,7.8567,7.8567,7.8406,7.8567,137200.0
2008-07-18 15:55:00,9.75,9.75,9.73,9.74,136400.0,7.8567,7.8567,7.8406,7.8487,136400.0
2008-07-21 09:30:00,9.71,9.76,9.7,9.75,123600.0,7.8245,7.8648,7.8164,7.8567,123600.0
2008-07-21 09:35:00,9.74,9.8,9.73,9.79,48400.0,7.8487,7.897,7.8406,7.889,48400.0
2008-07-21 09:40:00,9.78,9.85,9.77,9.78,54800.0,7.8809,7.9373,7.8728,7.8809,54800.0
2008-07-21 09:45:00,9.78,9.8,9.77,9.78,43600.0,7.8809,7.897,7.8728,7.8809,43600.0
2008-07-21 09:50:00,9.78,9.79,9.74,9.79,81200.0,7.8809,7.889,7.8487,7.889,81200.0
2008-07-21 09:55:00,9.79,9.8,9.72,9.72,95200.0,7.889,7.897,7.8326,7.8326,95200.0
2008-07-21 10:00:00,9.72,9.74,9.71,9.71,253200.0,7.8326,7.8487,7.8245,7.8245,253200.0
2008-07-21 10:05:00,9.71,9.72,9.7,9.72,110000.0,7.8245,7.8326,7.8164,7.8326,110000.0
2008-07-21 10:10:00,9.72,9.79,9.71,9.79,126400.0,7.8326,7.889,7.8245,7.889,126400.0
2008-07-21 10:15:00,9.78,9.79,9.75,9.79,110000.0,7.8809,7.889,7.8567,7.889,110000.0
2008-07-21 10:20:00,9.79,9.79,9.7,9.71,212800.0,7.889,7.889,7.8164,7.8245,212800.0
2008-07-21 10:25:00,9.71,9.74,9.7,9.7,134800.0,7.8245,7.8487,7.8164,7.8164,134800.0
2008-07-21 10:30:00,9.7,9.72,9.69,9.69,121200.0,7.8164,7.8326,7.8084,7.8084,121200.0
2008-07-21 10:35:00,9.69,9.71,9.68,9.69,122000.0,7.8084,7.8245,7.8003,7.8084,122000.0
2008-07-21 10:40:00,9.69,9.74,9.68,9.73,128400.0,7.8084,7.8487,7.8003,7.8406,128400.0
2008-07-21 10:45:00,9.73,9.74,9.7,9.73,181200.0,7.8406,7.8487,7.8164,7.8406,181200.0
2008-07-21 10:50:00,9.73,9.74,9.7,9.73,237600.0,7.8406,7.8487,7.8164,7.8406,237600.0
2008-07-21 10:55:00,9.73,9.73,9.66,9.69,318000.0,7.8406,7.8406,7.7842,7.8084,318000.0
2008-07-21 11:00:00,9.7,9.7,9.68,9.69,98000.0,7.8164,7.8164,7.8003,7.8084,98000.0
2008-07-21 11:05:00,9.69,9.72,9.69,9.72,58400.0,7.8084,7.8326,7.8084,7.8326,58400.0
2008-07-21 11:10:00,9.72,9.72,9.69,9.69,166800.0,7.8326,7.8326,7.8084,7.8084,166800.0
2008-07-21 11:15:00,9.69,9.72,9.69,9.72,59200.0,7.8084,7.8326,7.8084,7.8326,59200.0
2008-07-21 11:20:00,9.72,9.73,9.71,9.72,75200.0,7.8326,7.8406,7.8245,7.8326,75200.0
2008-07-21 11:25:00,9.73,9.74,9.72,9.73,49600.0,7.8406,7.8487,7.8326,7.8406,49600.0
2008-07-21 11:30:00,9.73,9.74,9.71,9.72,52800.0,7.8406,7.8487,7.8245,7.8326,52800.0
2008-07-21 11:35:00,9.72,9.73,9.7,9.7,44400.0,7.8326,7.8406,7.8164,7.8164,44400.0
2008-07-21 11:40:00,9.7,9.71,9.68,9.69,148000.0,7.8164,7.8245,7.8003,7.8084,148000.0
2008-07-21 11:45:00,9.69,9.71,9.67,9.7,85200.0,7.8084,7.8245,7.7923,7.8164,85200.0
2008-07-21 11:50:00,9.7,9.7,9.67,9.67,75200.0,7.8164,7.8164,7.7923,7.7923,75200.0
2008-07-21 11:55:00,9.67,9.68,9.65,9.66,203600.0,7.7923,7.8003,7.7762,7.7842,203600.0
2008-07-21 12:00:00,9.66,9.71,9.66,9.7,40800.0,7.7842,7.8245,7.7842,7.8164,40800.0
2008-07-21 12:05:00,9.7,9.72,9.7,9.71,46800.0,7.8164,7.8326,7.8164,7.8245,46800.0
2008-07-21 12:10:00,9.72,9.72,9.7,9.7,30400.0,7.8326,7.8326,7.8164,7.8164,30400.0
2008-07-21 12:15:00,9.69,9.7,9.69,9.7,42000.0,7.8084,7.8164,7.8084,7.8164,42000.0
2008-07-21 12:20:00,9.7,9.73,9.7,9.73,78000.0,7.8164,7.8406,7.8164,7.8406,78000.0
2008-07-21 12:25:00,9.73,9.75,9.73,9.73,152800.0,7.8406,7.8567,7.8406,7.8406,152800.0
2008-07-21 12:30:00,9.73,9.76,9.73,9.75,82800.0,7.8406,7.8648,7.8406,7.8567,82800.0
2008-07-21 12:35:00,9.75,9.77,9.74,9.76,116000.0,7.8567,7.8728,7.8487,7.8648,116000.0
2008-07-21 12:40:00,9.75,9.76,9.74,9.76,51600.0,7.8567,7.8648,7.8487,7.8648,51600.0
2008-07-21 12:45:00,9.76,9.76,9.74,9.75,65600.0,7.8648,7.8648,7.8487,7.8567,65600.0
2008-07-21 12:50:00,9.75,9.75,9.74,9.74,27600.0,7.8567,7.8567,7.8487,7.8487,27600.0
2008-07-21 12:55:00,9.74,9.74,9.72,9.74,69200.0,7.8487,7.8487,7.8326,7.8487,69200.0
2008-07-21 13:00:00,9.74,9.75,9.73,9.75,92800.0,7.8487,7.8567,7.8406,7.8567,92800.0
2008-07-21 13:05:00,9.74,9.76,9.72,9.75,152000.0,7.8487,7.8648,7.8326,7.8567,152000.0
2008-07-21 13:10:00,9.75,9.77,9.75,9.75,119200.0,7.8567,7.8728,7.8567,7.8567,119200.0
2008-07-21 13:15:00,9.75,9.76,9.74,9.75,124400.0,7.8567,7.8648,7.8487,7.8567,124400.0
2008-07-21 13:20:00,9.75,9.75,9.74,9.75,53600.0,7.8567,7.8567,7.8487,7.8567,53600.0
2008-07-21 13:25:00,9.75,9.78,9.75,9.76,68800.0,7.8567,7.8809,7.8567,7.8648,68800.0
2008-07-21 13:30:00,9.76,9.76,9.75,9.76,23600.0,7.8648,7.8648,7.8567,7.8648,23600.0
2008-07-21 13:35:00,9.76,9.78,9.75,9.77,71600.0,7.8648,7.8809,7.8567,7.8728,71600.0
2008-07-21 13:40:00,9.77,9.78,9.76,9.76,55600.0,7.8728,7.8809,7.8648,7.8648,55600.0
2008-07-21 13:45:00,9.76,9.76,9.74,9.74,37200.0,7.8648,7.8648,7.8487,7.8487,37200.0
2008-07-21 13:50:00,9.74,9.76,9.74,9.76,71600.0,7.8487,7.8648,7.8487,7.8648,71600.0
2008-07-21 13:55:00,9.76,9.76,9.76,9.76,12000.0,7.8648,7.8648,7.8648,7.8648,12000.0
2008-07-21 14:00:00,9.76,9.78,9.74,9.75,152800.0,7.8648,7.8809,7.8487,7.8567,152800.0
2008-07-21 14:05:00,9.75,9.77,9.74,9.76,59200.0,7.8567,7.8728,7.8487,7.8648,59200.0
2008-07-21 14:10:00,9.76,9.77,9.75,9.75,125600.0,7.8648,7.8728,7.8567,7.8567,125600.0
2008-07-21 14:15:00,9.75,9.76,9.75,9.76,159200.0,7.8567,7.8648,7.8567,7.8648,159200.0
2008-07-21 14:20:00,9.76,9.77,9.75,9.76,162400.0,7.8648,7.8728,7.8567,7.8648,162400.0
2008-07-21 14:25:00,9.76,9.78,9.75,9.77,204800.0,7.8648,7.8809,7.8567,7.8728,204800.0
2008-07-21 14:30:00,9.76,9.78,9.75,9.77,190400.0,7.8648,7.8809,7.8567,7.8728,190400.0
2008-07-21 14:35:00,9.77,9.78,9.76,9.77,148400.0,7.8728,7.8809,7.8648,7.8728,148400.0
2008-07-21 14:40:00,9.77,9.77,9.76,9.76,103600.0,7.8728,7.8728,7.8648,7.8648,103600.0
2008-07-21 14:45:00,9.76,9.77,9.74,9.76,130400.0,7.8648,7.8728,7.8487,7.8648,130400.0
2008-07-21 14:50:00,9.76,9.78,9.76,9.77,114400.0,7.8648,7.8809,7.8648,7.8728,114400.0
2008-07-21 14:55:00,9.77,9.8,9.77,9.79,191200.0,7.8728,7.897,7.8728,7.889,191200.0
2008-07-21 15:00:00,9.79,9.8,9.78,9.78,110800.0,7.889,7.897,7.8809,7.8809,110800.0
2008-07-21 15:05:00,9.78,9.8,9.77,9.79,170800.0,7.8809,7.897,7.8728,7.889,170800.0
2008-07-21 15:10:00,9.79,9.8,9.79,9.8,166400.0,7.889,7.897,7.889,7.897,166400.0
2008-07-21 15:15:00,9.8,9.84,9.8,9.82,348000.0,7.897,7.9293,7.897,7.9131,348000.0
2008-07-21 15:20:00,9.82,9.85,9.81,9.84,298800.0,7.9131,7.9373,7.9051,7.9293,298800.0
2008-07-21 15:25:00,9.84,9.86,9.82,9.83,248400.0,7.9293,7.9454,7.9131,7.9212,248400.0
2008-07-21 15:30:00,9.83,9.84,9.82,9.84,170400.0,7.9212,7.9293,7.9131,7.9293,170400.0
2008-07-21 15:35:00,9.84,9.86,9.83,9.84,144000.0,7.9293,7.9454,7.9212,7.9293,144000.0
2008-07-21 15:40:00,9.85,9.87,9.82,9.82,169600.0,7.9373,7.9534,7.9131,7.9131,169600.0
2008-07-21 15:45:00,9.82,9.83,9.82,9.83,121200.0,7.9131,7.9212,7.9131,7.9212,121200.0
2008-07-21 15:50:00,9.83,9.83,9.81,9.82,180800.0,7.9212,7.9212,7.9051,7.9131,180800.0
2008-07-21 15:55:00,9.83,9.84,9.81,9.84,247600.0,7.9212,7.9293,7.9051,7.9293,247600.0
2008-07-22 09:30:00,9.66,9.75,9.65,9.74,123200.0,7.7842,7.8567,7.7762,7.8487,123200.0
2008-07-22 09:35:00,9.74,9.75,9.72,9.74,108000.0,7.8487,7.8567,7.8326,7.8487,108000.0
2008-07-22 09:40:00,9.74,9.76,9.73,9.75,191600.0,7.8487,7.8648,7.8406,7.8567,191600.0
2008-07-22 09:45:00,9.75,9.76,9.7,9.75,228400.0,7.8567,7.8648,7.8164,7.8567,228400.0
2008-07-22 09:50:00,9.74,9.76,9.72,9.74,184000.0,7.8487,7.8648,7.8326,7.8487,184000.0
2008-07-22 09:55:00,9.74,9.85,9.74,9.79,177200.0,7.8487,7.9373,7.8487,7.889,177200.0
2008-07-22 10:00:00,9.79,9.88,9.78,9.87,223200.0,7.889,7.9615,7.8809,7.9534,223200.0
2008-07-22 10:05:00,9.87,9.88,9.84,9.84,221200.0,7.9534,7.9615,7.9293,7.9293,221200.0
2008-07-22 10:10:00,9.84,9.85,9.78,9.85,178800.0,7.9293,7.9373,7.8809,7.9373,178800.0
2008-07-22 10:15:00,9.84,9.94,9.83,9.94,364400.0,7.9293,8.0098,7.9212,8.0098,364400.0
2008-07-22 10:20:00,9.94,9.97,9.91,9.92,290400.0,8.0098,8.034,7.9857,7.9937,290400.0
2008-07-22 10:25:00,9.91,9.95,9.86,9.86,166000.0,7.9857,8.0179,7.9454,7.9454,166000.0
2008-07-22 10:30:00,9.87,9.88,9.86,9.88,141200.0,7.9534,7.9615,7.9454,7.9615,141200.0
2008-07-22 10:35:00,9.88,9.92,9.87,9.91,73200.0,7.9615,7.9937,7.9534,7.9857,73200.0
2008-07-22 10:40:00,9.91,9.91,9.88,9.9,230000.0,7.9857,7.9857,7.9615,7.9776,230000.0
2008-07-22 10:45:00,9.9,9.9,9.85,9.88,136400.0,7.9776,7.9776,7.9373,7.9615,136400.0
2008-07-22 10:50:00,9.88,9.92,9.87,9.88,159600.0,7.9615,7.9937,7.9534,7.9615,159600.0
2008-07-22 10:55:00,9.88,9.88,9.83,9.85,95200.0,7.9615,7.9615,7.9212,7.9373,95200.0
2008-07-22 11:00:00,9.84,9.88,9.83,9.88,96800.0,7.9293,7.9615,7.9212,7.9615,96800.0
2008-07-22 11:05:00,9.88,9.92,9.87,9.88,192800.0,7.9615,7.9937,7.9534,7.9615,192800.0
2008-07-22 11:10:00,9.88,9.89,9.85,9.85,119200.0,7.9615,7.9695,7.9373,7.9373,119200.0
2008-07-22 11:15:00,9.86,9.88,9.86,9.86,70000.0,7.9454,7.9615,7.9454,7.9454,70000.0
2008-07-22 11:20:00,9.86,9.9,9.86,9.89,145200.0,7.9454,7.9776,7.9454,7.9695,145200.0
2008-07-22 11:25:00,9.89,9.91,9.88,9.91,89600.0,7.9695,7.9857,7.9615,7.9857,89600.0
2008-07-22 11:30:00,9.9,9.92,9.89,9.91,427600.0,7.9776,7.9937,7.9695,7.9857,427600.0
2008-07-22 11:35:00,9.91,9.95,9.9,9.94,230800.0,7.9857,8.0179,7.9776,8.0098,230800.0
2008-07-22 11:40:00,9.94,9.98,9.94,9.97,213200.0,8.0098,8.0421,8.0098,8.034,213200.0
2008-07-22 11:45:00,9.97,9.99,9.95,9.95,298000.0,8.034,8.0501,8.0179,8.0179,298000.0
2008-07-22 11:50:00,9.95,9.98,9.95,9.98,128000.0,8.0179,8.0421,8.0179,8.0421,128000.0
2008-07-22 11:55:00,9.98,9.99,9.97,9.98,116000.0,8.0421,8.0501,8.034,8.0421,116000.0
2008-07-22 12:00:00,9.98,9.99,9.97,9.99,152000.0,8.0421,8.0501,8.034,8.0501,152000.0
2008-07-22 12:05:00,9.99,10.03,9.99,10.03,284000.0,8.0501,8.0824,8.0501,8.0824,284000.0
2008-07-22 12:10:00,10.03,10.05,9.99,9.99,148400.0,8.0824,8.0985,8.0501,8.0501,148400.0
2008-07-22 12:15:00,9.99,10.02,9.97,10.01,156000.0,8.0501,8.0743,8.034,8.0662,156000.0
2008-07-22 12:20:00,10.01,10.01,9.97,10.0,90800.0,8.0662,8.0662,8.034,8.0582,90800.0
2008-07-22 12:25:00,10.0,10.01,9.94,9.94,105200.0,8.0582,8.0662,8.0098,8.0098,105200.0
2008-07-22 12:30:00,9.94,9.94,9.92,9.92,161600.0,8.0098,8.0098,7.9937,7.9937,161600.0
2008-07-22 12:35:00,9.92,9.93,9.91,9.93,62400.0,7.9937,8.0018,7.9857,8.0018,62400.0
2008-07-22 12:40:00,9.93,9.94,9.91,9.93,79600.0,8.0018,8.0098,7.9857,8.0018,79600.0
2008-07-22 12:45:00,9.93,9.94,9.92,9.93,107600.0,8.0018,8.0098,7.9937,8.0018,107600.0
2008-07-22 12:50:00,9.93,9.94,9.92,9.93,214400.0,8.0018,8.0098,7.9937,8.0018,214400.0
2008-07-22 12:55:00,9.93,9.94,9.92,9.93,75600.0,8.0018,8.0098,7.9937,8.0018,75600.0
2008-07-22 13:00:00,9.93,9.93,9.89,9.89,180000.0,8.0018,8.0018,7.9695,7.9695,180000.0
2008-07-22 13:05:00,9.89,9.9,9.88,9.9,96800.0,7.9695,7.9776,7.9615,7.9776,96800.0
2008-07-22 13:10:00,9.9,9.92,9.89,9.91,117200.0,7.9776,7.9937,7.9695,7.9857,117200.0
2008-07-22 13:15:00,9.91,9.93,9.9,9.92,82400.0,7.9857,8.0018,7.9776,7.9937,82400.0
2008-07-22 13:20:00,9.92,9.95,9.92,9.95,77600.0,7.9937,8.0179,7.9937,8.0179,77600.0
2008-07-22 13:25:00,9.95,9.96,9.94,9.95,100400.0,8.0179,8.026,8.0098,8.0179,100400.0
2008-07-22 13:30:00,9.95,9.96,9.94,9.94,88000.0,8.0179,8.026,8.0098,8.0098,88000.0
2008-07-22 13:35:00,9.94,9.97,9.94,9.97,114000.0,8.0098,8.034,8.0098,8.034,114000.0
2008-07-22 13:40:00,9.97,9.97,9.94,9.95,81200.0,8.034,8.034,8.0098,8.0179,81200.0
2008-07-22 13:45:00,9.96,9.96,9.95,9.95,38400.0,8.026,8.026,8.0179,8.0179,38400.0
2008-07-22 13:50:00,9.95,9.97,9.95,9.95,43200.0,8.0179,8.034,8.0179,8.0179,43200.0
2008-07-22 13:55:00,9.95,9.96,9.93,9.93,66400.0,8.0179,8.026,8.0018,8.0018,66400.0
2008-07-22 14:00:00,9.94,9.94,9.92,9.93,90000.0,8.0098,8.0098,7.9937,8.0018,90000.0
2008-07-22 14:05:00,9.93,9.94,9.91,9.92,126400.0,8.0018,8.0098,7.9857,7.9937,126400.0
2008-07-22 14:10:00,9.93,9.93,9.88,9.88,146800.0,8.0018,8.0018,7.9615,7.9615,146800.0
2008-07-22 14:15:00,9.88,9.9,9.88,9.9,88000.0,7.9615,7.9776,7.9615,7.9776,88000.0
2008-07-22 14:20:00,9.9,9.95,9.9,9.93,95200.0,7.9776,8.0179,7.9776,8.0018,95200.0
2008-07-22 14:25:00,9.93,9.96,9.9,9.95,98400.0,8.0018,8.026,7.9776,8.0179,98400.0
2008-07-22 14:30:00,9.95,9.96,9.92,9.92,64000.0,8.0179,8.026,7.9937,7.9937,64000.0
2008-07-22 14:35:00,9.92,9.93,9.9,9.93,80800.0,7.9937,8.0018,7.9776,8.0018,80800.0
2008-07-22 14:40:00,9.92,9.95,9.92,9.95,75600.0,7.9937,8.0179,7.9937,8.0179,75600.0
2008-07-22 14:45:00,9.94,9.95,9.93,9.94,80400.0,8.0098,8.0179,8.0018,8.0098,80400.0
2008-07-22 14:50:00,9.94,9.94,9.91,9.91,76800.0,8.0098,8.0098,7.9857,7.9857,76800.0
2008-07-22 14:55:00,9.91,9.92,9.9,9.91,66400.0,7.9857,7.9937,7.9776,7.9857,66400.0
2008-07-22 15:00:00,9.92,9.93,9.91,9.92,76400.0,7.9937,8.0018,7.9857,7.9937,76400.0
2008-07-22 15:05:00,9.92,9.92,9.89,9.89,60400.0,7.9937,7.9937,7.9695,7.9695,60400.0
2008-07-22 15:10:00,9.89,9.9,9.88,9.89,150400.0,7.9695,7.9776,7.9615,7.9695,150400.0
2008-07-22 15:15:00,9.89,9.91,9.88,9.91,75600.0,7.9695,7.9857,7.9615,7.9857,75600.0
2008-07-22 15:20:00,9.91,9.91,9.9,9.9,112800.0,7.9857,7.9857,7.9776,7.9776,112800.0
2008-07-22 15:25:00,9.9,9.91,9.89,9.9,235200.0,7.9776,7.9857,7.9695,7.9776,235200.0
2008-07-22 15:30:00,9.9,9.91,9.88,9.9,205600.0,7.9776,7.9857,7.9615,7.9776,205600.0
2008-07-22 15:35:00,9.9,9.93,9.9,9.92,140400.0,7.9776,8.0018,7.9776,7.9937,140400.0
2008-07-22 15:40:00,9.92,9.93,9.9,9.92,226400.0,7.9937,8.0018,7.9776,7.9937,226400.0
2008-07-22 15:45:00,9.92,9.93,9.89,9.9,191200.0,7.9937,8.0018,7.9695,7.9776,191200.0
2008-07-22 15:50:00,9.9,9.93,9.9,9.93,235200.0,7.9776,8.0018,7.9776,8.0018,235200.0
2008-07-22 15:55:00,9.92,9.93,9.92,9.93,340000.0,7.9937,8.0018,7.9937,8.0018,340000.0
2008-07-23 09:30:00,9.91,9.91,9.61,9.7,422800.0,7.9857,7.9857,7.7439,7.8164,422800.0
2008-07-23 09:35:00,9.72,9.81,9.68,9.8,201200.0,7.8326,7.9051,7.8003,7.897,201200.0
2008-07-23 09:40:00,9.81,9.88,9.78,9.79,147200.0,7.9051,7.9615,7.8809,7.889,147200.0
2008-07-23 09:45:00,9.79,9.81,9.79,9.8,160000.0,7.889,7.9051,7.889,7.897,160000.0
2008-07-23 09:50:00,9.8,9.82,9.79,9.8,130000.0,7.897,7.9131,7.889,7.897,130000.0
2008-07-23 09:55:00,9.8,9.83,9.78,9.79,208400.0,7.897,7.9212,7.8809,7.889,208400.0
2008-07-23 10:00:00,9.79,9.81,9.74,9.81,130400.0,7.889,7.9051,7.8487,7.9051,130400.0
2008-07-23 10:05:00,9.81,9.88,9.81,9.87,164000.0,7.9051,7.9615,7.9051,7.9534,164000.0
2008-07-23 10:10:00,9.87,9.89,9.86,9.88,123600.0,7.9534,7.9695,7.9454,7.9615,123600.0
2008-07-23 10:15:00,9.89,9.93,9.88,9.93,147200.0,7.9695,8.0018,7.9615,8.0018,147200.0
2008-07-23 10:20:00,9.93,9.95,9.92,9.95,267600.0,8.0018,8.0179,7.9937,8.0179,267600.0
2008-07-23 10:25:00,9.95,9.99,9.93,9.98,123600.0,8.0179,8.0501,8.0018,8.0421,123600.0
2008-07-23 10:30:00,9.98,10.0,9.97,9.99,207200.0,8.0421,8.0582,8.034,8.0501,207200.0
2008-07-23 10:35:00,9.99,10.03,9.97,10.03,349200.0,8.0501,8.0824,8.034,8.0824,349200.0
2008-07-23 10:40:00,10.01,10.04,9.94,9.94,198800.0,8.0662,8.0904,8.0098,8.0098,198800.0
2008-07-23 10:45:00,9.94,9.94,9.87,9.89,116400.0,8.0098,8.0098,7.9534,7.9695,116400.0
2008-07-23 10:50:00,9.89,9.96,9.89,9.93,322000.0,7.9695,8.026,7.9695,8.0018,322000.0
2008-07-23 10:55:00,9.93,9.94,9.86,9.86,186000.0,8.0018,8.0098,7.9454,7.9454,186000.0
2008-07-23 11:00:00,9.86,9.86,9.82,9.83,236000.0,7.9454,7.9454,7.9131,7.9212,236000.0
2008-07-23 11:05:00,9.83,9.83,9.75,9.77,355200.0,7.9212,7.9212,7.8567,7.8728,355200.0
2008-07-23 11:10:00,9.77,9.78,9.74,9.74,358800.0,7.8728,7.8809,7.8487,7.8487,358800.0
2008-07-23 11:15:00,9.74,9.77,9.74,9.77,370400.0,7.8487,7.8728,7.8487,7.8728,370400.0
2008-07-23 11:20:00,9.77,9.78,9.76,9.78,200000.0,7.8728,7.8809,7.8648,7.8809,200000.0
2008-07-23 11:25:00,9.78,9.81,9.77,9.79,168800.0,7.8809,7.9051,7.8728,7.889,168800.0
2008-07-23 11:30:00,9.79,9.8,9.79,9.79,95600.0,7.889,7.897,7.889,7.889,95600.0
2008-07-23 11:35:00,9.79,9.79,9.77,9.78,136800.0,7.889,7.889,7.8728,7.8809,136800.0
2008-07-23 11:40:00,9.78,9.78,9.74,9.74,154400.0,7.8809,7.8809,7.8487,7.8487,154400.0
2008-07-23 11:45:00,9.74,9.76,9.73,9.74,110000.0,7.8487,7.8648,7.8406,7.8487,110000.0
2008-07-23 11:50:00,9.73,9.74,9.69,9.71,179600.0,7.8406,7.8487,7.8084,7.8245,179600.0
2008-07-23 11:55:00,9.71,9.73,9.69,9.72,107200.0,7.8245,7.8406,7.8084,7.8326,107200.0
2008-07-23 12:00:00,9.72,9.74,9.7,9.74,82000.0,7.8326,7.8487,7.8164,7.8487,82000.0
2008-07-23 12:05:00,9.74,9.74,9.7,9.71,84400.0,7.8487,7.8487,7.8164,7.8245,84400.0
2008-07-23 12:10:00,9.71,9.71,9.65,9.65,126400.0,7.8245,7.8245,7.7762,7.7762,126400.0
2008-07-23 12:15:00,9.65,9.67,9.63,9.67,189600.0,7.7762,7.7923,7.76,7.7923,189600.0
2008-07-23 12:20:00,9.67,9.69,9.66,9.68,116000.0,7.7923,7.8084,7.7842,7.8003,116000.0
2008-07-23 12:25:00,9.68,9.68,9.65,9.65,100400.0,7.8003,7.8003,7.7762,7.7762,100400.0
2008-07-23 12:30:00,9.66,9.66,9.6,9.62,123200.0,7.7842,7.7842,7.7359,7.752,123200.0
2008-07-23 12:35:00,9.62,9.69,9.62,9.69,68400.0,7.752,7.8084,7.752,7.8084,68400.0
2008-07-23 12:40:00,9.7,9.72,9.69,9.71,115600.0,7.8164,7.8326,7.8084,7.8245,115600.0
2008-07-23 12:45:00,9.71,9.72,9.7,9.72,95200.0,7.8245,7.8326,7.8164,7.8326,95200.0
2008-07-23 12:50:00,9.71,9.73,9.71,9.72,108000.0,7.8245,7.8406,7.8245,7.8326,108000.0
2008-07-23 12:55:00,9.72,9.74,9.72,9.74,81200.0,7.8326,7.8487,7.8326,7.8487,81200.0
2008-07-23 13:00:00,9.74,9.75,9.72,9.72,118000.0,7.8487,7.8567,7.8326,7.8326,118000.0
2008-07-23 13:05:00,9.72,9.73,9.68,9.68,74800.0,7.8326,7.8406,7.8003,7.8003,74800.0
2008-07-23 13:10:00,9.68,9.74,9.68,9.72,61600.0,7.8003,7.8487,7.8003,7.8326,61600.0
2008-07-23 13:15:00,9.73,9.75,9.72,9.74,72800.0,7.8406,7.8567,7.8326,7.8487,72800.0
2008-07-23 13:20:00,9.74,9.8,9.74,9.79,110400.0,7.8487,7.897,7.8487,7.889,110400.0
2008-07-23 13:25:00,9.79,9.8,9.77,9.78,68400.0,7.889,7.897,7.8728,7.8809,68400.0
2008-07-23 13:30:00,9.78,9.78,9.73,9.73,100800.0,7.8809,7.8809,7.8406,7.8406,100800.0
2008-07-23 13:35:00,9.73,9.78,9.72,9.78,120800.0,7.8406,7.8809,7.8326,7.8809,120800.0
2008-07-23 13:40:00,9.78,9.81,9.76,9.81,123600.0,7.8809,7.9051,7.8648,7.9051,123600.0
2008-07-23 13:45:00,9.81,9.83,9.79,9.79,107600.0,7.9051,7.9212,7.889,7.889,107600.0
2008-07-23 13:50:00,9.79,9.79,9.73,9.73,66400.0,7.889,7.889,7.8406,7.8406,66400.0
2008-07-23 13:55:00,9.73,9.74,9.69,9.74,105600.0,7.8406,7.8487,7.8084,7.8487,105600.0
2008-07-23 14:00:00,9.74,9.79,9.73,9.78,144400.0,7.8487,7.889,7.8406,7.8809,144400.0
2008-07-23 14:05:00,9.78,9.82,9.78,9.81,124400.0,7.8809,7.9131,7.8809,7.9051,124400.0
2008-07-23 14:10:00,9.8,9.81,9.74,9.75,100800.0,7.897,7.9051,7.8487,7.8567,100800.0
2008-07-23 14:15:00,9.75,9.78,9.74,9.77,85600.0,7.8567,7.8809,7.8487,7.8728,85600.0
2008-07-23 14:20:00,9.77,9.82,9.77,9.82,112000.0,7.8728,7.9131,7.8728,7.9131,112000.0
2008-07-23 14:25:00,9.82,9.84,9.81,9.83,88000.0,7.9131,7.9293,7.9051,7.9212,88000.0
2008-07-23 14:30:00,9.83,9.86,9.83,9.85,110800.0,7.9212,7.9454,7.9212,7.9373,110800.0
2008-07-23 14:35:00,9.84,9.86,9.8,9.8,175600.0,7.9293,7.9454,7.897,7.897,175600.0
2008-07-23 14:40:00,9.79,9.82,9.78,9.82,112000.0,7.889,7.9131,7.8809,7.9131,112000.0
2008-07-23 14:45:00,9.82,9.83,9.78,9.78,81600.0,7.9131,7.9212,7.8809,7.8809,81600.0
2008-07-23 14:50:00,9.78,9.82,9.78,9.8,175200.0,7.8809,7.9131,7.8809,7.897,175200.0
2008-07-23 14:55:00,9.8,9.81,9.77,9.77,125200.0,7.897,7.9051,7.8728,7.8728,125200.0
2008-07-23 15:00:00,9.77,9.78,9.75,9.76,125600.0,7.8728,7.8809,7.8567,7.8648,125600.0
2008-07-23 15:05:00,9.76,9.78,9.75,9.75,103600.0,7.8648,7.8809,7.8567,7.8567,103600.0
2008-07-23 15:10:00,9.75,9.8,9.74,9.8,132800.0,7.8567,7.897,7.8487,7.897,132800.0
2008-07-23 15:15:00,9.8,9.8,9.77,9.79,109200.0,7.897,7.897,7.8728,7.889,109200.0
2008-07-23 15:20:00,9.79,9.84,9.78,9.83,132800.0,7.889,7.9293,7.8809,7.9212,132800.0
2008-07-23 15:25:00,9.83,9.83,9.79,9.79,138400.0,7.9212,7.9212,7.889,7.889,138400.0
2008-07-23 15:30:00,9.79,9.8,9.79,9.8,128000.0,7.889,7.897,7.889,7.897,128000.0
2008-07-23 15:35:00,9.8,9.82,9.79,9.81,141200.0,7.897,7.9131,7.889,7.9051,141200.0
2008-07-23 15:40:00,9.81,9.82,9.78,9.79,135200.0,7.9051,7.9131,7.8809,7.889,135200.0
2008-07-23 15:45:00,9.79,9.8,9.78,9.79,110400.0,7.889,7.897,7.8809,7.889,110400.0
2008-07-23 15:50:00,9.79,9.81,9.79,9.8,150000.0,7.889,7.9051,7.889,7.897,150000.0
2008-07-23 15:55:00,9.8,9.81,9.79,9.8,196000.0,7.897,7.9051,7.889,7.897,196000.0
2008-07-24 09:30:00,9.74,9.74,9.6,9.64,370400.0,7.8487,7.8487,7.7359,7.7681,370400.0
2008-07-24 09:35:00,9.63,9.65,9.61,9.64,163600.0,7.76,7.7762,7.7439,7.7681,163600.0
2008-07-24 09:40:00,9.64,9.68,9.57,9.68,291600.0,7.7681,7.8003,7.7117,7.8003,291600.0
2008-07-24 09:45:00,9.68,9.77,9.68,9.7,222800.0,7.8003,7.8728,7.8003,7.8164,222800.0
2008-07-24 09:50:00,9.7,9.7,9.6,9.65,214800.0,7.8164,7.8164,7.7359,7.7762,214800.0
2008-07-24 09:55:00,9.66,9.72,9.65,9.7,98800.0,7.7842,7.8326,7.7762,7.8164,98800.0
2008-07-24 10:00:00,9.7,9.7,9.59,9.61,182800.0,7.8164,7.8164,7.7278,7.7439,182800.0
2008-07-24 10:05:00,9.62,9.63,9.54,9.54,164800.0,7.752,7.76,7.6875,7.6875,164800.0
2008-07-24 10:10:00,9.54,9.56,9.53,9.54,223200.0,7.6875,7.7036,7.6795,7.6875,223200.0
2008-07-24 10:15:00,9.54,9.62,9.54,9.58,193200.0,7.6875,7.752,7.6875,7.7197,193200.0
2008-07-24 10:20:00,9.58,9.59,9.55,9.59,156400.0,7.7197,7.7278,7.6956,7.7278,156400.0
2008-07-24 10:25:00,9.59,9.61,9.55,9.55,122800.0,7.7278,7.7439,7.6956,7.6956,122800.0
2008-07-24 10:30:00,9.55,9.61,9.55,9.56,185600.0,7.6956,7.7439,7.6956,7.7036,185600.0
2008-07-24 10:35:00,9.56,9.61,9.56,9.57,152800.0,7.7036,7.7439,7.7036,7.7117,152800.0
2008-07-24 10:40:00,9.57,9.59,9.55,9.55,190800.0,7.7117,7.7278,7.6956,7.6956,190800.0
2008-07-24 10:45:00,9.56,9.62,9.54,9.56,171600.0,7.7036,7.752,7.6875,7.7036,171600.0
2008-07-24 10:50:00,9.58,9.61,9.56,9.58,194000.0,7.7197,7.7439,7.7036,7.7197,194000.0
2008-07-24 10:55:00,9.6,9.63,9.58,9.6,169600.0,7.7359,7.76,7.7197,7.7359,169600.0
2008-07-24 11:00:00,9.61,9.63,9.6,9.61,179600.0,7.7439,7.76,7.7359,7.7439,179600.0
2008-07-24 11:05:00,9.6,9.6,9.57,9.58,204800.0,7.7359,7.7359,7.7117,7.7197,204800.0
2008-07-24 11:10:00,9.58,9.65,9.58,9.62,154800.0,7.7197,7.7762,7.7197,7.752,154800.0
2008-07-24 11:15:00,9.62,9.65,9.6,9.65,88800.0,7.752,7.7762,7.7359,7.7762,88800.0
2008-07-24 11:20:00,9.66,9.67,9.63,9.66,96800.0,7.7842,7.7923,7.76,7.7842,96800.0
2008-07-24 11:25:00,9.65,9.65,9.63,9.63,137600.0,7.7762,7.7762,7.76,7.76,137600.0
2008-07-24 11:30:00,9.63,9.63,9.58,9.6,144800.0,7.76,7.76,7.7197,7.7359,144800.0
2008-07-24 11:35:00,9.61,9.62,9.59,9.59,100000.0,7.7439,7.752,7.7278,7.7278,100000.0
2008-07-24 11:40:00,9.6,9.6,9.59,9.6,52800.0,7.7359,7.7359,7.7278,7.7359,52800.0
2008-07-24 11:45:00,9.6,9.63,9.6,9.62,68800.0,7.7359,7.76,7.7359,7.752,68800.0
2008-07-24 11:50:00,9.62,9.64,9.61,9.63,169600.0,7.752,7.7681,7.7439,7.76,169600.0
2008-07-24 11:55:00,9.63,9.66,9.63,9.66,94000.0,7.76,7.7842,7.76,7.7842,94000.0
2008-07-24 12:00:00,9.66,9.67,9.61,9.61,160400.0,7.7842,7.7923,7.7439,7.7439,160400.0
2008-07-24 12:05:00,9.61,9.63,9.61,9.62,91200.0,7.7439,7.76,7.7439,7.752,91200.0
2008-07-24 12:10:00,9.62,9.62,9.61,9.61,93200.0,7.752,7.752,7.7439,7.7439,93200.0
2008-07-24 12:15:00,9.61,9.62,9.58,9.58,91600.0,7.7439,7.752,7.7197,7.7197,91600.0
2008-07-24 12:20:00,9.58,9.59,9.58,9.58,173200.0,7.7197,7.7278,7.7197,7.7197,173200.0
2008-07-24 12:25:00,9.58,9.58,9.58,9.58,66400.0,7.7197,7.7197,7.7197,7.7197,66400.0
2008-07-24 12:30:00,9.58,9.61,9.58,9.61,175200.0,7.7197,7.7439,7.7197,7.7439,175200.0
2008-07-24 12:35:00,9.61,9.62,9.58,9.59,74400.0,7.7439,7.752,7.7197,7.7278,74400.0
2008-07-24 12:40:00,9.59,9.59,9.58,9.59,78800.0,7.7278,7.7278,7.7197,7.7278,78800.0
2008-07-24 12:45:00,9.59,9.59,9.58,9.58,114000.0,7.7278,7.7278,7.7197,7.7197,114000.0
2008-07-24 12:50:00,9.59,9.59,9.56,9.56,90000.0,7.7278,7.7278,7.7036,7.7036,90000.0
2008-07-24 12:55:00,9.57,9.58,9.56,9.58,87200.0,7.7117,7.7197,7.7036,7.7197,87200.0
2008-07-24 13:00:00,9.58,9.58,9.56,9.56,88400.0,7.7197,7.7197,7.7036,7.7036,88400.0
2008-07-24 13:05:00,9.56,9.56,9.55,9.56,88800.0,7.7036,7.7036,7.6956,7.7036,88800.0
2008-07-24 13:10:00,9.56,9.59,9.56,9.56,95200.0,7.7036,7.7278,7.7036,7.7036,95200.0
2008-07-24 13:15:00,9.56,9.59,9.55,9.56,88000.0,7.7036,7.7278,7.6956,7.7036,88000.0
2008-07-24 13:20:00,9.56,9.61,9.56,9.61,141600.0,7.7036,7.7439,7.7036,7.7439,141600.0
2008-07-24 13:25:00,9.61,9.62,9.56,9.59,109200.0,7.7439,7.752,7.7036,7.7278,109200.0
2008-07-24 13:30:00,9.59,9.61,9.56,9.56,56400.0,7.7278,7.7439,7.7036,7.7036,56400.0
2008-07-24 13:35:00,9.55,9.59,9.55,9.59,158800.0,7.6956,7.7278,7.6956,7.7278,158800.0
2008-07-24 13:40:00,9.58,9.61,9.57,9.6,74800.0,7.7197,7.7439,7.7117,7.7359,74800.0
2008-07-24 13:45:00,9.6,9.61,9.57,9.57,88400.0,7.7359,7.7439,7.7117,7.7117,88400.0
2008-07-24 13:50:00,9.58,9.58,9.55,9.58,257600.0,7.7197,7.7197,7.6956,7.7197,257600.0
2008-07-24 13:55:00,9.58,9.58,9.56,9.58,136800.0,7.7197,7.7197,7.7036,7.7197,136800.0
2008-07-24 14:00:00,9.57,9.58,9.55,9.56,296000.0,7.7117,7.7197,7.6956,7.7036,296000.0
2008-07-24 14:05:00,9.56,9.56,9.55,9.55,197200.0,7.7036,7.7036,7.6956,7.6956,197200.0
2008-07-24 14:10:00,9.55,9.55,9.5,9.5,180400.0,7.6956,7.6956,7.6553,7.6553,180400.0
2008-07-24 14:15:00,9.5,9.55,9.49,9.55,218800.0,7.6553,7.6956,7.6472,7.6956,218800.0
2008-07-24 14:20:00,9.54,9.56,9.53,9.56,94000.0,7.6875,7.7036,7.6795,7.7036,94000.0
2008-07-24 14:25:00,9.56,9.56,9.53,9.53,94000.0,7.7036,7.7036,7.6795,7.6795,94000.0
2008-07-24 14:30:00,9.53,9.53,9.5,9.5,62000.0,7.6795,7.6795,7.6553,7.6553,62000.0
2008-07-24 14:35:00,9.51,9.52,9.5,9.51,119200.0,7.6633,7.6714,7.6553,7.6633,119200.0
2008-07-24 14:40:00,9.51,9.52,9.48,9.49,70400.0,7.6633,7.6714,7.6392,7.6472,70400.0
2008-07-24 14:45:00,9.49,9.52,9.49,9.52,310800.0,7.6472,7.6714,7.6472,7.6714,310800.0
2008-07-24 14:50:00,9.52,9.52,9.47,9.48,148000.0,7.6714,7.6714,7.6311,7.6392,148000.0
2008-07-24 14:55:00,9.48,9.53,9.46,9.53,174000.0,7.6392,7.6795,7.623,7.6795,174000.0
2008-07-24 15:00:00,9.52,9.56,9.52,9.54,159200.0,7.6714,7.7036,7.6714,7.6875,159200.0
2008-07-24 15:05:00,9.54,9.54,9.49,9.49,135600.0,7.6875,7.6875,7.6472,7.6472,135600.0
2008-07-24 15:10:00,9.49,9.51,9.48,9.5,262800.0,7.6472,7.6633,7.6392,7.6553,262800.0
2008-07-24 15:15:00,9.5,9.51,9.49,9.5,283200.0,7.6553,7.6633,7.6472,7.6553,283200.0
2008-07-24 15:20:00,9.5,9.52,9.49,9.49,178800.0,7.6553,7.6714,7.6472,7.6472,178800.0
2008-07-24 15:25:00,9.49,9.5,9.48,9.49,248400.0,7.6472,7.6553,7.6392,7.6472,248400.0
2008-07-24 15:30:00,9.49,9.52,9.47,9.47,176400.0,7.6472,7.6714,7.6311,7.6311,176400.0
2008-07-24 15:35:00,9.47,9.51,9.45,9.51,243600.0,7.6311,7.6633,7.615,7.6633,243600.0
2008-07-24 15:40:00,9.51,9.51,9.47,9.47,337600.0,7.6633,7.6633,7.6311,7.6311,337600.0
2008-07-24 15:45:00,9.47,9.48,9.43,9.43,211200.0,7.6311,7.6392,7.5989,7.5989,211200.0
2008-07-24 15:50:00,9.43,9.46,9.42,9.46,260800.0,7.5989,7.623,7.5908,7.623,260800.0
2008-07-24 15:55:00,9.47,9.5,9.46,9.49,276400.0,7.6311,7.6553,7.623,7.6472,276400.0
2008-07-25 09:30:00,9.51,9.55,9.42,9.45,116000.0,7.6633,7.6956,7.5908,7.615,116000.0
2008-07-25 09:35:00,9.46,9.47,9.36,9.44,128000.0,7.623,7.6311,7.5425,7.6069,128000.0
2008-07-25 09:40:00,9.44,9.47,9.42,9.43,112800.0,7.6069,7.6311,7.5908,7.5989,112800.0
2008-07-25 09:45:00,9.43,9.5,9.4,9.49,85200.0,7.5989,7.6553,7.5747,7.6472,85200.0
2008-07-25 09:50:00,9.49,9.51,9.43,9.48,108400.0,7.6472,7.6633,7.5989,7.6392,108400.0
2008-07-25 09:55:00,9.48,9.62,9.48,9.55,117600.0,7.6392,7.752,7.6392,7.6956,117600.0
2008-07-25 10:00:00,9.55,9.64,9.55,9.63,129600.0,7.6956,7.7681,7.6956,7.76,129600.0
2008-07-25 10:05:00,9.63,9.63,9.55,9.62,152800.0,7.76,7.76,7.6956,7.752,152800.0
2008-07-25 10:10:00,9.61,9.63,9.58,9.59,124400.0,7.7439,7.76,7.7197,7.7278,124400.0
2008-07-25 10:15:00,9.59,9.6,9.53,9.57,119200.0,7.7278,7.7359,7.6795,7.7117,119200.0
2008-07-25 10:20:00,9.58,9.61,9.5,9.5,124400.0,7.7197,7.7439,7.6553,7.6553,124400.0
2008-07-25 10:25:00,9.5,9.51,9.43,9.44,156000.0,7.6553,7.6633,7.5989,7.6069,156000.0
2008-07-25 10:30:00,9.44,9.48,9.42,9.48,91600.0,7.6069,7.6392,7.5908,7.6392,91600.0
2008-07-25 10:35:00,9.48,9.51,9.47,9.5,89200.0,7.6392,7.6633,7.6311,7.6553,89200.0
2008-07-25 10:40:00,9.5,9.55,9.49,9.53,56000.0,7.6553,7.6956,7.6472,7.6795,56000.0
2008-07-25 10:45:00,9.53,9.54,9.49,9.52,93600.0,7.6795,7.6875,7.6472,7.6714,93600.0
2008-07-25 10:50:00,9.52,9.53,9.47,9.51,83600.0,7.6714,7.6795,7.6311,7.6633,83600.0
2008-07-25 10:55:00,9.51,9.57,9.51,9.56,86400.0,7.6633,7.7117,7.6633,7.7036,86400.0
2008-07-25 11:00:00,9.56,9.58,9.48,9.48,94800.0,7.7036,7.7197,7.6392,7.6392,94800.0
2008-07-25 11:05:00,9.47,9.48,9.45,9.47,61600.0,7.6311,7.6392,7.615,7.6311,61600.0
2008-07-25 11:10:00,9.47,9.5,9.47,9.49,78000.0,7.6311,7.6553,7.6311,7.6472,78000.0
2008-07-25 11:15:00,9.49,9.49,9.46,9.46,66000.0,7.6472,7.6472,7.623,7.623,66000.0
2008-07-25 11:20:00,9.46,9.47,9.43,9.44,115200.0,7.623,7.6311,7.5989,7.6069,115200.0
2008-07-25 11:25:00,9.44,9.45,9.43,9.45,117600.0,7.6069,7.615,7.5989,7.615,117600.0
2008-07-25 11:30:00,9.45,9.47,9.44,9.45,152800.0,7.615,7.6311,7.6069,7.615,152800.0
2008-07-25 11:35:00,9.45,9.46,9.42,9.42,66000.0,7.615,7.623,7.5908,7.5908,66000.0
2008-07-25 11:40:00,9.42,9.47,9.42,9.47,58800.0,7.5908,7.6311,7.5908,7.6311,58800.0
2008-07-25 11:45:00,9.47,9.47,9.44,9.44,53600.0,7.6311,7.6311,7.6069,7.6069,53600.0
2008-07-25 11:50:00,9.44,9.46,9.43,9.43,77600.0,7.6069,7.623,7.5989,7.5989,77600.0
2008-07-25 11:55:00,9.44,9.46,9.42,9.45,107200.0,7.6069,7.623,7.5908,7.615,107200.0
2008-07-25 12:00:00,9.45,9.45,9.41,9.41,47200.0,7.615,7.615,7.5828,7.5828,47200.0
2008-07-25 12:05:00,9.41,9.42,9.4,9.41,133200.0,7.5828,7.5908,7.5747,7.5828,133200.0
2008-07-25 12:10:00,9.41,9.42,9.4,9.4,54800.0,7.5828,7.5908,7.5747,7.5747,54800.0
2008-07-25 12:15:00,9.4,9.41,9.4,9.4,137200.0,7.5747,7.5828,7.5747,7.5747,137200.0
2008-07-25 12:20:00,9.4,9.4,9.38,9.39,107600.0,7.5747,7.5747,7.5586,7.5666,107600.0
2008-07-25 12:25:00,9.4,9.45,9.4,9.45,110400.0,7.5747,7.615,7.5747,7.615,110400.0
2008-07-25 12:30:00,9.45,9.45,9.38,9.4,138000.0,7.615,7.615,7.5586,7.5747,138000.0
2008-07-25 12:35:00,9.4,9.4,9.39,9.4,75200.0,7.5747,7.5747,7.5666,7.5747,75200.0
2008-07-25 12:40:00,9.4,9.44,9.4,9.43,146000.0,7.5747,7.6069,7.5747,7.5989,146000.0
2008-07-25 12:45:00,9.44,9.45,9.4,9.4,96800.0,7.6069,7.615,7.5747,7.5747,96800.0
2008-07-25 12:50:00,9.4,9.42,9.4,9.42,56000.0,7.5747,7.5908,7.5747,7.5908,56000.0
2008-07-25 12:55:00,9.42,9.44,9.42,9.43,67200.0,7.5908,7.6069,7.5908,7.5989,67200.0
2008-07-25 13:00:00,9.43,9.47,9.43,9.47,48400.0,7.5989,7.6311,7.5989,7.6311,48400.0
2008-07-25 13:05:00,9.47,9.47,9.45,9.46,57200.0,7.6311,7.6311,7.615,7.623,57200.0
2008-07-25 13:10:00,9.46,9.46,9.39,9.39,87600.0,7.623,7.623,7.5666,7.5666,87600.0
2008-07-25 13:15:00,9.39,9.47,9.39,9.47,201200.0,7.5666,7.6311,7.5666,7.6311,201200.0
2008-07-25 13:20:00,9.47,9.47,9.43,9.43,102800.0,7.6311,7.6311,7.5989,7.5989,102800.0
2008-07-25 13:25:00,9.43,9.44,9.4,9.4,104400.0,7.5989,7.6069,7.5747,7.5747,104400.0
2008-07-25 13:30:00,9.4,9.4,9.36,9.36,77200.0,7.5747,7.5747,7.5425,7.5425,77200.0
2008-07-25 13:35:00,9.36,9.39,9.36,9.39,62000.0,7.5425,7.5666,7.5425,7.5666,62000.0
2008-07-25 13:40:00,9.39,9.4,9.35,9.35,106000.0,7.5666,7.5747,7.5344,7.5344,106000.0
2008-07-25 13:45:00,9.34,9.37,9.34,9.37,71600.0,7.5263,7.5505,7.5263,7.5505,71600.0
2008-07-25 13:50:00,9.37,9.41,9.37,9.41,66000.0,7.5505,7.5828,7.5505,7.5828,66000.0
2008-07-25 13:55:00,9.41,9.41,9.38,9.4,222400.0,7.5828,7.5828,7.5586,7.5747,222400.0
2008-07-25 14:00:00,9.4,9.46,9.4,9.45,254400.0,7.5747,7.623,7.5747,7.615,254400.0
2008-07-25 14:05:00,9.44,9.46,9.43,9.45,124400.0,7.6069,7.623,7.5989,7.615,124400.0
2008-07-25 14:10:00,9.45,9.46,9.42,9.43,130400.0,7.615,7.623,7.5908,7.5989,130400.0
2008-07-25 14:15:00,9.43,9.47,9.43,9.46,128800.0,7.5989,7.6311,7.5989,7.623,128800.0
2008-07-25 14:20:00,9.46,9.46,9.43,9.43,142800.0,7.623,7.623,7.5989,7.5989,142800.0
2008-07-25 14:25:00,9.43,9.44,9.43,9.43,66400.0,7.5989,7.6069,7.5989,7.5989,66400.0
2008-07-25 14:30:00,9.43,9.43,9.41,9.43,220000.0,7.5989,7.5989,7.5828,7.5989,220000.0
2008-07-25 14:35:00,9.43,9.43,9.41,9.43,148800.0,7.5989,7.5989,7.5828,7.5989,148800.0
2008-07-25 14:40:00,9.43,9.43,9.41,9.41,206400.0,7.5989,7.5989,7.5828,7.5828,206400.0
2008-07-25 14:45:00,9.42,9.43,9.41,9.41,55200.0,7.5908,7.5989,7.5828,7.5828,55200.0
2008-07-25 14:50:00,9.42,9.43,9.41,9.41,265600.0,7.5908,7.5989,7.5828,7.5828,265600.0
2008-07-25 14:55:00,9.41,9.42,9.39,9.39,207600.0,7.5828,7.5908,7.5666,7.5666,207600.0
2008-07-25 15:00:00,9.39,9.4,9.38,9.38,220000.0,7.5666,7.5747,7.5586,7.5586,220000.0
2008-07-25 15:05:00,9.38,9.38,9.36,9.37,92000.0,7.5586,7.5586,7.5425,7.5505,92000.0
2008-07-25 15:10:00,9.37,9.38,9.33,9.33,152400.0,7.5505,7.5586,7.5183,7.5183,152400.0
2008-07-25 15:15:00,9.33,9.36,9.33,9.34,280800.0,7.5183,7.5425,7.5183,7.5263,280800.0
2008-07-25 15:20:00,9.34,9.35,9.31,9.34,174800.0,7.5263,7.5344,7.5022,7.5263,174800.0
2008-07-25 15:25:00,9.34,9.37,9.33,9.34,159600.0,7.5263,7.5505,7.5183,7.5263,159600.0
2008-07-25 15:30:00,9.33,9.34,9.31,9.31,122800.0,7.5183,7.5263,7.5022,7.5022,122800.0
2008-07-25 15:35:00,9.31,9.32,9.3,9.31,234400.0,7.5022,7.5102,7.4941,7.5022,234400.0
2008-07-25 15:40:00,9.31,9.33,9.31,9.31,208800.0,7.5022,7.5183,7.5022,7.5022,208800.0
2008-07-25 15:45:00,9.31,9.35,9.31,9.35,318400.0,7.5022,7.5344,7.5022,7.5344,318400.0
2008-07-25 15:50:00,9.35,9.36,9.32,9.34,216800.0,7.5344,7.5425,7.5102,7.5263,216800.0
2008-07-25 15:55:00,9.34,9.34,9.31,9.34,220000.0,7.5263,7.5263,7.5022,7.5263,220000.0
2008-07-28 09:30:00,9.4,9.49,9.28,9.29,176000.0,7.5747,7.6472,7.478,7.4861,176000.0
2008-07-28 09:35:00,9.29,9.38,9.28,9.37,158800.0,7.4861,7.5586,7.478,7.5505,158800.0
2008-07-28 09:40:00,9.37,9.38,9.3,9.31,166000.0,7.5505,7.5586,7.4941,7.5022,166000.0
2008-07-28 09:45:00,9.31,9.34,9.31,9.32,249600.0,7.5022,7.5263,7.5022,7.5102,249600.0
2008-07-28 09:50:00,9.32,9.36,9.31,9.34,228800.0,7.5102,7.5425,7.5022,7.5263,228800.0
2008-07-28 09:55:00,9.34,9.35,9.3,9.31,205200.0,7.5263,7.5344,7.4941,7.5022,205200.0
2008-07-28 10:00:00,9.31,9.34,9.31,9.34,156800.0,7.5022,7.5263,7.5022,7.5263,156800.0
2008-07-28 10:05:00,9.33,9.38,9.32,9.38,160400.0,7.5183,7.5586,7.5102,7.5586,160400.0
2008-07-28 10:10:00,9.38,9.38,9.3,9.3,195200.0,7.5586,7.5586,7.4941,7.4941,195200.0
2008-07-28 10:15:00,9.3,9.33,9.29,9.33,114800.0,7.4941,7.5183,7.4861,7.5183,114800.0
2008-07-28 10:20:00,9.33,9.33,9.27,9.27,126800.0,7.5183,7.5183,7.4699,7.4699,126800.0
2008-07-28 10:25:00,9.27,9.27,9.23,9.27,112400.0,7.4699,7.4699,7.4377,7.4699,112400.0
2008-07-28 10:30:00,9.27,9.27,9.19,9.19,227200.0,7.4699,7.4699,7.4055,7.4055,227200.0
2008-07-28 10:35:00,9.19,9.21,9.19,9.2,320000.0,7.4055,7.4216,7.4055,7.4135,320000.0
2008-07-28 10:40:00,9.2,9.21,9.18,9.19,127200.0,7.4135,7.4216,7.3974,7.4055,127200.0
2008-07-28 10:45:00,9.19,9.19,9.16,9.18,155600.0,7.4055,7.4055,7.3813,7.3974,155600.0
2008-07-28 10:50:00,9.18,9.19,9.16,9.16,170400.0,7.3974,7.4055,7.3813,7.3813,170400.0
2008-07-28 10:55:00,9.16,9.16,9.08,9.13,334000.0,7.3813,7.3813,7.3168,7.3571,334000.0
2008-07-28 11:00:00,9.13,9.15,9.11,9.12,295200.0,7.3571,7.3732,7.341,7.3491,295200.0
2008-07-28 11:05:00,9.12,9.12,9.09,9.1,214400.0,7.3491,7.3491,7.3249,7.333,214400.0
2008-07-28 11:10:00,9.1,9.12,9.09,9.11,184400.0,7.333,7.3491,7.3249,7.341,184400.0
2008-07-28 11:15:00,9.11,9.14,9.11,9.13,174800.0,7.341,7.3652,7.341,7.3571,174800.0
2008-07-28 11:20:00,9.13,9.14,9.11,9.13,241200.0,7.3571,7.3652,7.341,7.3571,241200.0
2008-07-28 11:25:00,9.11,9.12,9.06,9.06,227200.0,7.341,7.3491,7.3007,7.3007,227200.0
2008-07-28 11:30:00,9.06,9.08,9.06,9.06,112000.0,7.3007,7.3168,7.3007,7.3007,112000.0
2008-07-28 11:35:00,9.06,9.07,9.05,9.06,120400.0,7.3007,7.3088,7.2927,7.3007,120400.0
2008-07-28 11:40:00,9.06,9.06,9.04,9.06,128000.0,7.3007,7.3007,7.2846,7.3007,128000.0
2008-07-28 11:45:00,9.06,9.09,9.06,9.09,108000.0,7.3007,7.3249,7.3007,7.3249,108000.0
2008-07-28 11:50:00,9.09,9.13,9.09,9.13,120400.0,7.3249,7.3571,7.3249,7.3571,120400.0
2008-07-28 11:55:00,9.12,9.15,9.12,9.14,169200.0,7.3491,7.3732,7.3491,7.3652,169200.0
2008-07-28 12:00:00,9.14,9.15,9.12,9.13,129600.0,7.3652,7.3732,7.3491,7.3571,129600.0
2008-07-28 12:05:00,9.13,9.15,9.13,9.13,120800.0,7.3571,7.3732,7.3571,7.3571,120800.0
2008-07-28 12:10:00,9.13,9.14,9.12,9.12,112800.0,7.3571,7.3652,7.3491,7.3491,112800.0
2008-07-28 12:15:00,9.11,9.12,9.09,9.12,87600.0,7.341,7.3491,7.3249,7.3491,87600.0
2008-07-28 12:20:00,9.12,9.14,9.12,9.13,106400.0,7.3491,7.3652,7.3491,7.3571,106400.0
2008-07-28 12:25:00,9.13,9.13,9.11,9.12,55200.0,7.3571,7.3571,7.341,7.3491,55200.0
2008-07-28 12:30:00,9.12,9.13,9.12,9.12,127200.0,7.3491,7.3571,7.3491,7.3491,127200.0
2008-07-28 12:35:00,9.12,9.12,9.11,9.11,74800.0,7.3491,7.3491,7.341,7.341,74800.0
2008-07-28 12:40:00,9.11,9.11,9.04,9.05,65200.0,7.341,7.341,7.2846,7.2927,65200.0
2008-07-28 12:45:00,9.05,9.09,9.05,9.09,76400.0,7.2927,7.3249,7.2927,7.3249,76400.0
2008-07-28 12:50:00,9.09,9.11,9.09,9.09,81600.0,7.3249,7.341,7.3249,7.3249,81600.0
2008-07-28 12:55:00,9.09,9.1,9.06,9.07,89200.0,7.3249,7.333,7.3007,7.3088,89200.0
2008-07-28 13:00:00,9.06,9.07,9.06,9.06,94400.0,7.3007,7.3088,7.3007,7.3007,94400.0
2008-07-28 13:05:00,9.06,9.09,9.06,9.09,102000.0,7.3007,7.3249,7.3007,7.3249,102000.0
2008-07-28 13:10:00,9.09,9.1,9.09,9.1,84800.0,7.3249,7.333,7.3249,7.333,84800.0
2008-07-28 13:15:00,9.1,9.11,9.09,9.1,88000.0,7.333,7.341,7.3249,7.333,88000.0
2008-07-28 13:20:00,9.1,9.12,9.1,9.12,76400.0,7.333,7.3491,7.333,7.3491,76400.0
2008-07-28 13:25:00,9.11,9.13,9.11,9.11,108400.0,7.341,7.3571,7.341,7.341,108400.0
2008-07-28 13:30:00,9.12,9.13,9.11,9.11,75600.0,7.3491,7.3571,7.341,7.341,75600.0
2008-07-28 13:35:00,9.11,9.11,9.09,9.09,45200.0,7.341,7.341,7.3249,7.3249,45200.0
2008-07-28 13:40:00,9.09,9.11,9.09,9.11,76800.0,7.3249,7.341,7.3249,7.341,76800.0
2008-07-28 13:45:00,9.11,9.11,9.06,9.08,114800.0,7.341,7.341,7.3007,7.3168,114800.0
2008-07-28 13:50:00,9.07,9.09,9.07,9.09,224000.0,7.3088,7.3249,7.3088,7.3249,224000.0
2008-07-28 13:55:00,9.09,9.09,9.06,9.07,182400.0,7.3249,7.3249,7.3007,7.3088,182400.0
2008-07-28 14:00:00,9.06,9.08,9.04,9.06,124000.0,7.3007,7.3168,7.2846,7.3007,124000.0
2008-07-28 14:05:00,9.06,9.06,9.05,9.06,128400.0,7.3007,7.3007,7.2927,7.3007,128400.0
2008-07-28 14:10:00,9.05,9.08,9.05,9.05,129200.0,7.2927,7.3168,7.2927,7.2927,129200.0
2008-07-28 14:15:00,9.05,9.05,9.03,9.05,124400.0,7.2927,7.2927,7.2765,7.2927,124400.0
2008-07-28 14:20:00,9.04,9.06,9.04,9.06,143200.0,7.2846,7.3007,7.2846,7.3007,143200.0
2008-07-28 14:25:00,9.06,9.06,9.03,9.04,127200.0,7.3007,7.3007,7.2765,7.2846,127200.0
2008-07-28 14:30:00,9.04,9.08,9.04,9.06,155200.0,7.2846,7.3168,7.2846,7.3007,155200.0
2008-07-28 14:35:00,9.06,9.1,9.06,9.09,96800.0,7.3007,7.333,7.3007,7.3249,96800.0
2008-07-28 14:40:00,9.09,9.1,9.06,9.07,99200.0,7.3249,7.333,7.3007,7.3088,99200.0
2008-07-28 14:45:00,9.07,9.07,9.05,9.06,195600.0,7.3088,7.3088,7.2927,7.3007,195600.0
2008-07-28 14:50:00,9.06,9.07,9.05,9.07,136400.0,7.3007,7.3088,7.2927,7.3088,136400.0
2008-07-28 14:55:00,9.08,9.08,9.05,9.05,219200.0,7.3168,7.3168,7.2927,7.2927,219200.0
2008-07-28 15:00:00,9.06,9.08,9.06,9.06,295600.0,7.3007,7.3168,7.3007,7.3007,295600.0
2008-07-28 15:05:00,9.06,9.07,9.03,9.04,286400.0,7.3007,7.3088,7.2765,7.2846,286400.0
2008-07-28 15:10:00,9.04,9.06,9.04,9.06,238800.0,7.2846,7.3007,7.2846,7.3007,238800.0
2008-07-28 15:15:00,9.06,9.06,9.03,9.04,414800.0,7.3007,7.3007,7.2765,7.2846,414800.0
2008-07-28 15:20:00,9.05,9.08,9.04,9.07,306400.0,7.2927,7.3168,7.2846,7.3088,306400.0
2008-07-28 15:25:00,9.07,9.1,9.06,9.06,301600.0,7.3088,7.333,7.3007,7.3007,301600.0
2008-07-28 15:30:00,9.06,9.08,9.06,9.07,222800.0,7.3007,7.3168,7.3007,7.3088,222800.0
2008-07-28 15:35:00,9.06,9.09,9.06,9.08,369600.0,7.3007,7.3249,7.3007,7.3168,369600.0
2008-07-28 15:40:00,9.07,9.08,9.06,9.06,195600.0,7.3088,7.3168,7.3007,7.3007,195600.0
2008-07-28 15:45:00,9.06,9.06,9.06,9.06,212800.0,7.3007,7.3007,7.3007,7.3007,212800.0
2008-07-28 15:50:00,9.05,9.11,9.05,9.09,359200.0,7.2927,7.341,7.2927,7.3249,359200.0
2008-07-28 15:55:00,9.09,9.09,9.06,9.07,318800.0,7.3249,7.3249,7.3007,7.3088,318800.0
2008-07-29 09:30:00,9.03,9.19,9.02,9.11,115200.0,7.2765,7.4055,7.2685,7.341,115200.0
2008-07-29 09:35:00,9.11,9.14,9.1,9.13,121600.0,7.341,7.3652,7.333,7.3571,121600.0
2008-07-29 09:40:00,9.13,9.19,9.13,9.15,116800.0,7.3571,7.4055,7.3571,7.3732,116800.0
2008-07-29 09:45:00,9.15,9.2,9.14,9.19,95600.0,7.3732,7.4135,7.3652,7.4055,95600.0
2008-07-29 09:50:00,9.18,9.2,9.15,9.17,96000.0,7.3974,7.4135,7.3732,7.3894,96000.0
2008-07-29 09:55:00,9.18,9.23,9.14,9.14,209200.0,7.3974,7.4377,7.3652,7.3652,209200.0
2008-07-29 10:00:00,9.15,9.24,9.15,9.24,214400.0,7.3732,7.4458,7.3732,7.4458,214400.0
2008-07-29 10:05:00,9.24,9.26,9.2,9.25,196000.0,7.4458,7.4619,7.4135,7.4538,196000.0
2008-07-29 10:10:00,9.24,9.24,9.19,9.19,103600.0,7.4458,7.4458,7.4055,7.4055,103600.0
2008-07-29 10:15:00,9.19,9.24,9.19,9.24,128800.0,7.4055,7.4458,7.4055,7.4458,128800.0
2008-07-29 10:20:00,9.24,9.26,9.21,9.24,158800.0,7.4458,7.4619,7.4216,7.4458,158800.0
2008-07-29 10:25:00,9.24,9.24,9.22,9.24,96800.0,7.4458,7.4458,7.4296,7.4458,96800.0
2008-07-29 10:30:00,9.23,9.27,9.22,9.24,172000.0,7.4377,7.4699,7.4296,7.4458,172000.0
2008-07-29 10:35:00,9.23,9.25,9.22,9.23,136800.0,7.4377,7.4538,7.4296,7.4377,136800.0
2008-07-29 10:40:00,9.23,9.24,9.2,9.2,118400.0,7.4377,7.4458,7.4135,7.4135,118400.0
2008-07-29 10:45:00,9.2,9.23,9.19,9.2,75200.0,7.4135,7.4377,7.4055,7.4135,75200.0
2008-07-29 10:50:00,9.2,9.2,9.17,9.18,54800.0,7.4135,7.4135,7.3894,7.3974,54800.0
2008-07-29 10:55:00,9.18,9.19,9.17,9.19,43600.0,7.3974,7.4055,7.3894,7.4055,43600.0
2008-07-29 11:00:00,9.18,9.2,9.17,9.2,43200.0,7.3974,7.4135,7.3894,7.4135,43200.0
2008-07-29 11:05:00,9.19,9.2,9.14,9.15,87200.0,7.4055,7.4135,7.3652,7.3732,87200.0
2008-07-29 11:10:00,9.14,9.19,9.13,9.18,129600.0,7.3652,7.4055,7.3571,7.3974,129600.0
2008-07-29 11:15:00,9.19,9.21,9.17,9.2,146800.0,7.4055,7.4216,7.3894,7.4135,146800.0
2008-07-29 11:20:00,9.2,9.22,9.19,9.19,112000.0,7.4135,7.4296,7.4055,7.4055,112000.0
2008-07-29 11:25:00,9.19,9.24,9.19,9.22,118400.0,7.4055,7.4458,7.4055,7.4296,118400.0
2008-07-29 11:30:00,9.22,9.24,9.21,9.23,128800.0,7.4296,7.4458,7.4216,7.4377,128800.0
2008-07-29 11:35:00,9.23,9.26,9.22,9.25,156400.0,7.4377,7.4619,7.4296,7.4538,156400.0
2008-07-29 11:40:00,9.25,9.29,9.25,9.29,216000.0,7.4538,7.4861,7.4538,7.4861,216000.0
2008-07-29 11:45:00,9.28,9.33,9.28,9.33,172400.0,7.478,7.5183,7.478,7.5183,172400.0
2008-07-29 11:50:00,9.33,9.33,9.26,9.27,188800.0,7.5183,7.5183,7.4619,7.4699,188800.0
2008-07-29 11:55:00,9.27,9.29,9.27,9.27,84400.0,7.4699,7.4861,7.4699,7.4699,84400.0
2008-07-29 12:00:00,9.28,9.31,9.27,9.3,140400.0,7.478,7.5022,7.4699,7.4941,140400.0
2008-07-29 12:05:00,9.3,9.3,9.27,9.28,96000.0,7.4941,7.4941,7.4699,7.478,96000.0
2008-07-29 12:10:00,9.28,9.29,9.27,9.27,103600.0,7.478,7.4861,7.4699,7.4699,103600.0
2008-07-29 12:15:00,9.27,9.27,9.24,9.24,133600.0,7.4699,7.4699,7.4458,7.4458,133600.0
2008-07-29 12:20:00,9.24,9.26,9.24,9.26,60400.0,7.4458,7.4619,7.4458,7.4619,60400.0
2008-07-29 12:25:00,9.25,9.28,9.24,9.26,89200.0,7.4538,7.478,7.4458,7.4619,89200.0
2008-07-29 12:30:00,9.26,9.29,9.26,9.26,95600.0,7.4619,7.4861,7.4619,7.4619,95600.0
2008-07-29 12:35:00,9.26,9.27,9.22,9.22,66400.0,7.4619,7.4699,7.4296,7.4296,66400.0
2008-07-29 12:40:00,9.22,9.24,9.21,9.23,96000.0,7.4296,7.4458,7.4216,7.4377,96000.0
2008-07-29 12:45:00,9.24,9.25,9.23,9.25,38800.0,7.4458,7.4538,7.4377,7.4538,38800.0
2008-07-29 12:50:00,9.26,9.29,9.25,9.27,85600.0,7.4619,7.4861,7.4538,7.4699,85600.0
2008-07-29 12:55:00,9.27,9.27,9.26,9.26,83200.0,7.4699,7.4699,7.4619,7.4619,83200.0
2008-07-29 13:00:00,9.26,9.28,9.26,9.27,44000.0,7.4619,7.478,7.4619,7.4699,44000.0
2008-07-29 13:05:00,9.28,9.28,9.26,9.26,70800.0,7.478,7.478,7.4619,7.4619,70800.0
2008-07-29 13:10:00,9.26,9.28,9.26,9.27,72800.0,7.4619,7.478,7.4619,7.4699,72800.0
2008-07-29 13:15:00,9.27,9.28,9.26,9.27,56000.0,7.4699,7.478,7.4619,7.4699,56000.0
2008-07-29 13:20:00,9.28,9.29,9.27,9.29,52400.0,7.478,7.4861,7.4699,7.4861,52400.0
2008-07-29 13:25:00,9.29,9.32,9.29,9.32,60400.0,7.4861,7.5102,7.4861,7.5102,60400.0
2008-07-29 13:30:00,9.33,9.35,9.31,9.35,94000.0,7.5183,7.5344,7.5022,7.5344,94000.0
2008-07-29 13:35:00,9.35,9.35,9.31,9.31,57200.0,7.5344,7.5344,7.5022,7.5022,57200.0
2008-07-29 13:40:00,9.31,9.35,9.31,9.35,76800.0,7.5022,7.5344,7.5022,7.5344,76800.0
2008-07-29 13:45:00,9.34,9.34,9.31,9.34,96800.0,7.5263,7.5263,7.5022,7.5263,96800.0
2008-07-29 13:50:00,9.34,9.36,9.34,9.36,69200.0,7.5263,7.5425,7.5263,7.5425,69200.0
2008-07-29 13:55:00,9.36,9.37,9.35,9.35,149600.0,7.5425,7.5505,7.5344,7.5344,149600.0
2008-07-29 14:00:00,9.35,9.36,9.3,9.31,241200.0,7.5344,7.5425,7.4941,7.5022,241200.0
2008-07-29 14:05:00,9.31,9.31,9.28,9.28,167200.0,7.5022,7.5022,7.478,7.478,167200.0
2008-07-29 14:10:00,9.28,9.29,9.26,9.27,224400.0,7.478,7.4861,7.4619,7.4699,224400.0
2008-07-29 14:15:00,9.27,9.3,9.26,9.3,184000.0,7.4699,7.4941,7.4619,7.4941,184000.0
2008-07-29 14:20:00,9.3,9.32,9.29,9.3,160800.0,7.4941,7.5102,7.4861,7.4941,160800.0
2008-07-29 14:25:00,9.3,9.31,9.28,9.28,182000.0,7.4941,7.5022,7.478,7.478,182000.0
2008-07-29 14:30:00,9.29,9.3,9.27,9.28,98000.0,7.4861,7.4941,7.4699,7.478,98000.0
2008-07-29 14:35:00,9.28,9.29,9.26,9.28,159200.0,7.478,7.4861,7.4619,7.478,159200.0
2008-07-29 14:40:00,9.28,9.29,9.26,9.26,132000.0,7.478,7.4861,7.4619,7.4619,132000.0
2008-07-29 14:45:00,9.26,9.29,9.25,9.26,253200.0,7.4619,7.4861,7.4538,7.4619,253200.0
2008-07-29 14:50:00,9.26,9.31,9.24,9.3,198000.0,7.4619,7.5022,7.4458,7.4941,198000.0
2008-07-29 14:55:00,9.3,9.3,9.27,9.27,105600.0,7.4941,7.4941,7.4699,7.4699,105600.0
2008-07-29 15:00:00,9.27,9.3,9.27,9.29,132000.0,7.4699,7.4941,7.4699,7.4861,132000.0
2008-07-29 15:05:00,9.29,9.32,9.29,9.32,172000.0,7.4861,7.5102,7.4861,7.5102,172000.0
2008-07-29 15:10:00,9.31,9.33,9.3,9.33,253600.0,7.5022,7.5183,7.4941,7.5183,253600.0
2008-07-29 15:15:00,9.33,9.35,9.33,9.35,87200.0,7.5183,7.5344,7.5183,7.5344,87200.0
2008-07-29 15:20:00,9.35,9.38,9.34,9.36,195600.0,7.5344,7.5586,7.5263,7.5425,195600.0
2008-07-29 15:25:00,9.37,9.39,9.35,9.37,341600.0,7.5505,7.5666,7.5344,7.5505,341600.0
2008-07-29 15:30:00,9.36,9.36,9.33,9.35,359200.0,7.5425,7.5425,7.5183,7.5344,359200.0
2008-07-29 15:35:00,9.35,9.38,9.35,9.38,206000.0,7.5344,7.5586,7.5344,7.5586,206000.0
2008-07-29 15:40:00,9.38,9.38,9.34,9.35,314800.0,7.5586,7.5586,7.5263,7.5344,314800.0
2008-07-29 15:45:00,9.35,9.37,9.35,9.35,190000.0,7.5344,7.5505,7.5344,7.5344,190000.0
2008-07-29 15:50:00,9.35,9.37,9.35,9.37,278000.0,7.5344,7.5505,7.5344,7.5505,278000.0
2008-07-29 15:55:00,9.36,9.38,9.35,9.38,252000.0,7.5425,7.5586,7.5344,7.5586,252000.0
2008-07-30 09:30:00,9.26,9.55,9.26,9.55,88400.0,7.4619,7.6956,7.4619,7.6956,88400.0
2008-07-30 09:35:00,9.56,9.62,9.56,9.56,85600.0,7.7036,7.752,7.7036,7.7036,85600.0
2008-07-30 09:40:00,9.56,9.62,9.49,9.62,464400.0,7.7036,7.752,7.6472,7.752,464400.0
2008-07-30 09:45:00,9.62,9.63,9.53,9.57,415200.0,7.752,7.76,7.6795,7.7117,415200.0
2008-07-30 09:50:00,9.58,9.6,9.55,9.55,185200.0,7.7197,7.7359,7.6956,7.6956,185200.0
2008-07-30 09:55:00,9.55,9.58,9.54,9.55,105600.0,7.6956,7.7197,7.6875,7.6956,105600.0
2008-07-30 10:00:00,9.56,9.59,9.53,9.59,172400.0,7.7036,7.7278,7.6795,7.7278,172400.0
2008-07-30 10:05:00,9.58,9.59,9.57,9.59,129600.0,7.7197,7.7278,7.7117,7.7278,129600.0
2008-07-30 10:10:00,9.6,9.61,9.57,9.61,122400.0,7.7359,7.7439,7.7117,7.7439,122400.0
2008-07-30 10:15:00,9.6,9.61,9.59,9.6,72000.0,7.7359,7.7439,7.7278,7.7359,72000.0
2008-07-30 10:20:00,9.61,9.61,9.59,9.6,71200.0,7.7439,7.7439,7.7278,7.7359,71200.0
2008-07-30 10:25:00,9.61,9.61,9.58,9.59,87600.0,7.7439,7.7439,7.7197,7.7278,87600.0
2008-07-30 10:30:00,9.58,9.6,9.55,9.56,126400.0,7.7197,7.7359,7.6956,7.7036,126400.0
2008-07-30 10:35:00,9.56,9.57,9.51,9.53,191200.0,7.7036,7.7117,7.6633,7.6795,191200.0
2008-07-30 10:40:00,9.53,9.56,9.51,9.53,226400.0,7.6795,7.7036,7.6633,7.6795,226400.0
2008-07-30 10:45:00,9.52,9.61,9.52,9.55,157600.0,7.6714,7.7439,7.6714,7.6956,157600.0
2008-07-30 10:50:00,9.54,9.54,9.49,9.5,249600.0,7.6875,7.6875,7.6472,7.6553,249600.0
2008-07-30 10:55:00,9.5,9.52,9.47,9.47,297600.0,7.6553,7.6714,7.6311,7.6311,297600.0
2008-07-30 11:00:00,9.47,9.53,9.44,9.52,198000.0,7.6311,7.6795,7.6069,7.6714,198000.0
2008-07-30 11:05:00,9.52,9.54,9.51,9.53,133200.0,7.6714,7.6875,7.6633,7.6795,133200.0
2008-07-30 11:10:00,9.53,9.54,9.5,9.5,140000.0,7.6795,7.6875,7.6553,7.6553,140000.0
2008-07-30 11:15:00,9.5,9.51,9.48,9.49,89200.0,7.6553,7.6633,7.6392,7.6472,89200.0
2008-07-30 11:20:00,9.49,9.49,9.46,9.49,233600.0,7.6472,7.6472,7.623,7.6472,233600.0
2008-07-30 11:25:00,9.49,9.55,9.49,9.54,208000.0,7.6472,7.6956,7.6472,7.6875,208000.0
2008-07-30 11:30:00,9.54,9.54,9.49,9.49,99600.0,7.6875,7.6875,7.6472,7.6472,99600.0
2008-07-30 11:35:00,9.49,9.51,9.48,9.5,272400.0,7.6472,7.6633,7.6392,7.6553,272400.0
2008-07-30 11:40:00,9.49,9.5,9.49,9.5,63200.0,7.6472,7.6553,7.6472,7.6553,63200.0
2008-07-30 11:45:00,9.5,9.53,9.5,9.53,144800.0,7.6553,7.6795,7.6553,7.6795,144800.0
2008-07-30 11:50:00,9.53,9.55,9.53,9.54,39600.0,7.6795,7.6956,7.6795,7.6875,39600.0
2008-07-30 11:55:00,9.55,9.55,9.5,9.5,72000.0,7.6956,7.6956,7.6553,7.6553,72000.0
2008-07-30 12:00:00,9.51,9.52,9.49,9.49,74000.0,7.6633,7.6714,7.6472,7.6472,74000.0
2008-07-30 12:05:00,9.49,9.49,9.48,9.49,122800.0,7.6472,7.6472,7.6392,7.6472,122800.0
2008-07-30 12:10:00,9.49,9.49,9.48,9.49,80400.0,7.6472,7.6472,7.6392,7.6472,80400.0
2008-07-30 12:15:00,9.49,9.5,9.47,9.49,151200.0,7.6472,7.6553,7.6311,7.6472,151200.0
2008-07-30 12:20:00,9.49,9.52,9.49,9.51,66800.0,7.6472,7.6714,7.6472,7.6633,66800.0
2008-07-30 12:25:00,9.51,9.52,9.5,9.51,73600.0,7.6633,7.6714,7.6553,7.6633,73600.0
2008-07-30 12:30:00,9.51,9.51,9.49,9.51,131600.0,7.6633,7.6633,7.6472,7.6633,131600.0
2008-07-30 12:35:00,9.51,9.51,9.47,9.47,97200.0,7.6633,7.6633,7.6311,7.6311,97200.0
2008-07-30 12:40:00,9.47,9.47,9.44,9.46,118400.0,7.6311,7.6311,7.6069,7.623,118400.0
2008-07-30 12:45:00,9.46,9.47,9.44,9.45,92000.0,7.623,7.6311,7.6069,7.615,92000.0
2008-07-30 12:50:00,9.45,9.47,9.44,9.47,62400.0,7.615,7.6311,7.6069,7.6311,62400.0
2008-07-30 12:55:00,9.48,9.49,9.47,9.47,64800.0,7.6392,7.6472,7.6311,7.6311,64800.0
2008-07-30 13:00:00,9.48,9.49,9.44,9.44,120400.0,7.6392,7.6472,7.6069,7.6069,120400.0
2008-07-30 13:05:00,9.44,9.45,9.41,9.45,192400.0,7.6069,7.615,7.5828,7.615,192400.0
2008-07-30 13:10:00,9.45,9.48,9.43,9.48,104800.0,7.615,7.6392,7.5989,7.6392,104800.0
2008-07-30 13:15:00,9.48,9.51,9.47,9.47,96400.0,7.6392,7.6633,7.6311,7.6311,96400.0
2008-07-30 13:20:00,9.47,9.48,9.45,9.47,104400.0,7.6311,7.6392,7.615,7.6311,104400.0
2008-07-30 13:25:00,9.48,9.5,9.47,9.48,78000.0,7.6392,7.6553,7.6311,7.6392,78000.0
2008-07-30 13:30:00,9.49,9.49,9.47,9.48,61600.0,7.6472,7.6472,7.6311,7.6392,61600.0
2008-07-30 13:35:00,9.48,9.51,9.48,9.49,90000.0,7.6392,7.6633,7.6392,7.6472,90000.0
2008-07-30 13:40:00,9.49,9.49,9.47,9.47,122800.0,7.6472,7.6472,7.6311,7.6311,122800.0
2008-07-30 13:45:00,9.47,9.49,9.46,9.48,113200.0,7.6311,7.6472,7.623,7.6392,113200.0
2008-07-30 13:50:00,9.48,9.49,9.46,9.46,186800.0,7.6392,7.6472,7.623,7.623,186800.0
2008-07-30 13:55:00,9.46,9.49,9.44,9.49,228800.0,7.623,7.6472,7.6069,7.6472,228800.0
2008-07-30 14:00:00,9.49,9.49,9.47,9.49,104400.0,7.6472,7.6472,7.6311,7.6472,104400.0
2008-07-30 14:05:00,9.49,9.5,9.46,9.49,132400.0,7.6472,7.6553,7.623,7.6472,132400.0
2008-07-30 14:10:00,9.49,9.51,9.47,9.48,100000.0,7.6472,7.6633,7.6311,7.6392,100000.0
2008-07-30 14:15:00,9.47,9.5,9.47,9.48,90800.0,7.6311,7.6553,7.6311,7.6392,90800.0
2008-07-30 14:20:00,9.48,9.49,9.48,9.49,110400.0,7.6392,7.6472,7.6392,7.6472,110400.0
2008-07-30 14:25:00,9.49,9.54,9.49,9.53,168400.0,7.6472,7.6875,7.6472,7.6795,168400.0
2008-07-30 14:30:00,9.53,9.55,9.51,9.54,134800.0,7.6795,7.6956,7.6633,7.6875,134800.0
2008-07-30 14:35:00,9.54,9.56,9.53,9.53,97200.0,7.6875,7.7036,7.6795,7.6795,97200.0
2008-07-30 14:40:00,9.53,9.55,9.53,9.54,72000.0,7.6795,7.6956,7.6795,7.6875,72000.0
2008-07-30 14:45:00,9.54,9.55,9.53,9.53,116400.0,7.6875,7.6956,7.6795,7.6795,116400.0
2008-07-30 14:50:00,9.53,9.56,9.52,9.54,258400.0,7.6795,7.7036,7.6714,7.6875,258400.0
2008-07-30 14:55:00,9.54,9.56,9.54,9.55,89200.0,7.6875,7.7036,7.6875,7.6956,89200.0
2008-07-30 15:00:00,9.55,9.56,9.52,9.52,101600.0,7.6956,7.7036,7.6714,7.6714,101600.0
2008-07-30 15:05:00,9.51,9.52,9.49,9.51,163600.0,7.6633,7.6714,7.6472,7.6633,163600.0
2008-07-30 15:10:00,9.51,9.55,9.5,9.54,262800.0,7.6633,7.6956,7.6553,7.6875,262800.0
2008-07-30 15:15:00,9.54,9.55,9.5,9.54,228800.0,7.6875,7.6956,7.6553,7.6875,228800.0
2008-07-30 15:20:00,9.53,9.59,9.53,9.58,205600.0,7.6795,7.7278,7.6795,7.7197,205600.0
2008-07-30 15:25:00,9.58,9.61,9.57,9.61,251600.0,7.7197,7.7439,7.7117,7.7439,251600.0
2008-07-30 15:30:00,9.61,9.64,9.6,9.62,357200.0,7.7439,7.7681,7.7359,7.752,357200.0
2008-07-30 15:35:00,9.62,9.64,9.6,9.63,494400.0,7.752,7.7681,7.7359,7.76,494400.0
2008-07-30 15:40:00,9.63,9.66,9.61,9.65,266400.0,7.76,7.7842,7.7439,7.7762,266400.0
2008-07-30 15:45:00,9.66,9.66,9.62,9.63,330000.0,7.7842,7.7842,7.752,7.76,330000.0
2008-07-30 15:50:00,9.63,9.65,9.62,9.64,272000.0,7.76,7.7762,7.752,7.7681,272000.0
2008-07-30 15:55:00,9.64,9.67,9.64,9.64,226000.0,7.7681,7.7923,7.7681,7.7681,226000.0
2008-07-31 09:30:00,9.56,9.63,9.5,9.54,145200.0,7.7036,7.76,7.6553,7.6875,145200.0
2008-07-31 09:35:00,9.53,9.68,9.53,9.67,244800.0,7.6795,7.8003,7.6795,7.7923,244800.0
2008-07-31 09:40:00,9.67,9.67,9.63,9.65,202000.0,7.7923,7.7923,7.76,7.7762,202000.0
2008-07-31 09:45:00,9.65,9.69,9.64,9.67,393600.0,7.7762,7.8084,7.7681,7.7923,393600.0
2008-07-31 09:50:00,9.66,9.73,9.66,9.72,240000.0,7.7842,7.8406,7.7842,7.8326,240000.0
2008-07-31 09:55:00,9.71,9.73,9.62,9.63,178400.0,7.8245,7.8406,7.752,7.76,178400.0
2008-07-31 10:00:00,9.65,9.69,9.63,9.63,86800.0,7.7762,7.8084,7.76,7.76,86800.0
2008-07-31 10:05:00,9.63,9.72,9.63,9.68,206000.0,7.76,7.8326,7.76,7.8003,206000.0
2008-07-31 10:10:00,9.68,9.74,9.66,9.72,164800.0,7.8003,7.8487,7.7842,7.8326,164800.0
2008-07-31 10:15:00,9.72,9.76,9.7,9.72,123600.0,7.8326,7.8648,7.8164,7.8326,123600.0
2008-07-31 10:20:00,9.73,9.75,9.7,9.74,185600.0,7.8406,7.8567,7.8164,7.8487,185600.0
2008-07-31 10:25:00,9.74,9.75,9.74,9.74,111200.0,7.8487,7.8567,7.8487,7.8487,111200.0
2008-07-31 10:30:00,9.74,9.75,9.73,9.74,110800.0,7.8487,7.8567,7.8406,7.8487,110800.0
2008-07-31 10:35:00,9.74,9.74,9.69,9.72,182800.0,7.8487,7.8487,7.8084,7.8326,182800.0
2008-07-31 10:40:00,9.72,9.72,9.7,9.71,146800.0,7.8326,7.8326,7.8164,7.8245,146800.0
2008-07-31 10:45:00,9.71,9.71,9.69,9.69,173200.0,7.8245,7.8245,7.8084,7.8084,173200.0
2008-07-31 10:50:00,9.69,9.72,9.68,9.71,154800.0,7.8084,7.8326,7.8003,7.8245,154800.0
2008-07-31 10:55:00,9.71,9.75,9.7,9.75,104800.0,7.8245,7.8567,7.8164,7.8567,104800.0
2008-07-31 11:00:00,9.74,9.76,9.73,9.75,212800.0,7.8487,7.8648,7.8406,7.8567,212800.0
2008-07-31 11:05:00,9.75,9.75,9.71,9.73,112000.0,7.8567,7.8567,7.8245,7.8406,112000.0
2008-07-31 11:10:00,9.72,9.73,9.71,9.72,87200.0,7.8326,7.8406,7.8245,7.8326,87200.0
2008-07-31 11:15:00,9.72,9.73,9.7,9.7,76400.0,7.8326,7.8406,7.8164,7.8164,76400.0
2008-07-31 11:20:00,9.71,9.71,9.65,9.67,104800.0,7.8245,7.8245,7.7762,7.7923,104800.0
2008-07-31 11:25:00,9.67,9.67,9.61,9.61,93200.0,7.7923,7.7923,7.7439,7.7439,93200.0
2008-07-31 11:30:00,9.61,9.64,9.61,9.63,147200.0,7.7439,7.7681,7.7439,7.76,147200.0
2008-07-31 11:35:00,9.63,9.67,9.62,9.65,158000.0,7.76,7.7923,7.752,7.7762,158000.0
2008-07-31 11:40:00,9.65,9.66,9.63,9.64,156400.0,7.7762,7.7842,7.76,7.7681,156400.0
2008-07-31 11:45:00,9.64,9.65,9.63,9.65,137200.0,7.7681,7.7762,7.76,7.7762,137200.0
2008-07-31 11:50:00,9.65,9.66,9.63,9.63,123200.0,7.7762,7.7842,7.76,7.76,123200.0
2008-07-31 11:55:00,9.63,9.67,9.63,9.66,188800.0,7.76,7.7923,7.76,7.7842,188800.0
2008-07-31 12:00:00,9.66,9.67,9.63,9.63,127200.0,7.7842,7.7923,7.76,7.76,127200.0
2008-07-31 12:05:00,9.63,9.64,9.61,9.61,182000.0,7.76,7.7681,7.7439,7.7439,182000.0
2008-07-31 12:10:00,9.6,9.61,9.57,9.58,258400.0,7.7359,7.7439,7.7117,7.7197,258400.0
2008-07-31 12:15:00,9.58,9.6,9.57,9.59,200800.0,7.7197,7.7359,7.7117,7.7278,200800.0
2008-07-31 12:20:00,9.59,9.67,9.59,9.66,129200.0,7.7278,7.7923,7.7278,7.7842,129200.0
2008-07-31 12:25:00,9.66,9.67,9.65,9.65,151200.0,7.7842,7.7923,7.7762,7.7762,151200.0
2008-07-31 12:30:00,9.65,9.66,9.63,9.66,55600.0,7.7762,7.7842,7.76,7.7842,55600.0
2008-07-31 12:35:00,9.66,9.66,9.64,9.65,67600.0,7.7842,7.7842,7.7681,7.7762,67600.0
2008-07-31 12:40:00,9.65,9.66,9.63,9.65,86800.0,7.7762,7.7842,7.76,7.7762,86800.0
2008-07-31 12:45:00,9.65,9.66,9.62,9.63,52000.0,7.7762,7.7842,7.752,7.76,52000.0
2008-07-31 12:50:00,9.62,9.63,9.6,9.61,152400.0,7.752,7.76,7.7359,7.7439,152400.0
2008-07-31 12:55:00,9.61,9.61,9.58,9.58,130800.0,7.7439,7.7439,7.7197,7.7197,130800.0
2008-07-31 13:00:00,9.59,9.6,9.57,9.58,115600.0,7.7278,7.7359,7.7117,7.7197,115600.0
2008-07-31 13:05:00,9.59,9.59,9.56,9.58,77600.0,7.7278,7.7278,7.7036,7.7197,77600.0
2008-07-31 13:10:00,9.58,9.61,9.58,9.6,75200.0,7.7197,7.7439,7.7197,7.7359,75200.0
2008-07-31 13:15:00,9.61,9.63,9.6,9.61,52800.0,7.7439,7.76,7.7359,7.7439,52800.0
2008-07-31 13:20:00,9.61,9.62,9.59,9.59,33200.0,7.7439,7.752,7.7278,7.7278,33200.0
2008-07-31 13:25:00,9.6,9.61,9.6,9.61,73200.0,7.7359,7.7439,7.7359,7.7439,73200.0
2008-07-31 13:30:00,9.61,9.61,9.6,9.6,68800.0,7.7439,7.7439,7.7359,7.7359,68800.0
2008-07-31 13:35:00,9.61,9.61,9.59,9.61,34800.0,7.7439,7.7439,7.7278,7.7439,34800.0
2008-07-31 13:40:00,9.61,9.62,9.6,9.61,80400.0,7.7439,7.752,7.7359,7.7439,80400.0
2008-07-31 13:45:00,9.61,9.61,9.59,9.59,83200.0,7.7439,7.7439,7.7278,7.7278,83200.0
2008-07-31 13:50:00,9.59,9.6,9.58,9.58,89600.0,7.7278,7.7359,7.7197,7.7197,89600.0
2008-07-31 13:55:00,9.59,9.59,9.55,9.55,67600.0,7.7278,7.7278,7.6956,7.6956,67600.0
2008-07-31 14:00:00,9.55,9.56,9.54,9.54,129600.0,7.6956,7.7036,7.6875,7.6875,129600.0
2008-07-31 14:05:00,9.54,9.56,9.54,9.56,230400.0,7.6875,7.7036,7.6875,7.7036,230400.0
2008-07-31 14:10:00,9.56,9.56,9.54,9.56,204000.0,7.7036,7.7036,7.6875,7.7036,204000.0
2008-07-31 14:15:00,9.56,9.61,9.56,9.6,72400.0,7.7036,7.7439,7.7036,7.7359,72400.0
2008-07-31 14:20:00,9.6,9.61,9.58,9.58,94000.0,7.7359,7.7439,7.7197,7.7197,94000.0
2008-07-31 14:25:00,9.58,9.58,9.55,9.55,70400.0,7.7197,7.7197,7.6956,7.6956,70400.0
2008-07-31 14:30:00,9.55,9.61,9.55,9.6,62000.0,7.6956,7.7439,7.6956,7.7359,62000.0
2008-07-31 14:35:00,9.6,9.62,9.57,9.62,160800.0,7.7359,7.752,7.7117,7.752,160800.0
2008-07-31 14:40:00,9.62,9.62,9.6,9.61,152000.0,7.752,7.752,7.7359,7.7439,152000.0
2008-07-31 14:45:00,9.61,9.61,9.56,9.58,107600.0,7.7439,7.7439,7.7036,7.7197,107600.0
2008-07-31 14:50:00,9.58,9.59,9.56,9.57,149600.0,7.7197,7.7278,7.7036,7.7117,149600.0
2008-07-31 14:55:00,9.56,9.61,9.56,9.59,185200.0,7.7036,7.7439,7.7036,7.7278,185200.0
2008-07-31 15:00:00,9.59,9.62,9.58,9.59,224800.0,7.7278,7.752,7.7197,7.7278,224800.0
2008-07-31 15:05:00,9.59,9.59,9.55,9.56,288400.0,7.7278,7.7278,7.6956,7.7036,288400.0
2008-07-31 15:10:00,9.56,9.6,9.56,9.6,133200.0,7.7036,7.7359,7.7036,7.7359,133200.0
2008-07-31 15:15:00,9.6,9.6,9.56,9.57,243200.0,7.7359,7.7359,7.7036,7.7117,243200.0
2008-07-31 15:20:00,9.57,9.58,9.56,9.57,187200.0,7.7117,7.7197,7.7036,7.7117,187200.0
2008-07-31 15:25:00,9.57,9.62,9.57,9.6,179200.0,7.7117,7.752,7.7117,7.7359,179200.0
2008-07-31 15:30:00,9.6,9.61,9.56,9.57,184800.0,7.7359,7.7439,7.7036,7.7117,184800.0
2008-07-31 15:35:00,9.58,9.58,9.56,9.56,242800.0,7.7197,7.7197,7.7036,7.7036,242800.0
2008-07-31 15:40:00,9.56,9.6,9.55,9.56,266800.0,7.7036,7.7359,7.6956,7.7036,266800.0
2008-07-31 15:45:00,9.56,9.58,9.53,9.55,171200.0,7.7036,7.7197,7.6795,7.6956,171200.0
2008-07-31 15:50:00,9.54,9.57,9.53,9.53,262400.0,7.6875,7.7117,7.6795,7.6795,262400.0
2008-07-31 15:55:00,9.52,9.53,9.49,9.49,367200.0,7.6714,7.6795,7.6472,7.6472,367200.0
2008-08-01 09:30:00,9.67,9.67,9.46,9.54,134000.0,7.7923,7.7923,7.623,7.6875,134000.0
2008-08-01 09:35:00,9.53,9.59,9.53,9.54,128800.0,7.6795,7.7278,7.6795,7.6875,128800.0
2008-08-01 09:40:00,9.54,9.54,9.48,9.48,78000.0,7.6875,7.6875,7.6392,7.6392,78000.0
2008-08-01 09:45:00,9.49,9.5,9.43,9.43,119600.0,7.6472,7.6553,7.5989,7.5989,119600.0
2008-08-01 09:50:00,9.43,9.44,9.38,9.42,160000.0,7.5989,7.6069,7.5586,7.5908,160000.0
2008-08-01 09:55:00,9.42,9.45,9.4,9.45,102000.0,7.5908,7.615,7.5747,7.615,102000.0
2008-08-01 10:00:00,9.46,9.48,9.4,9.41,165600.0,7.623,7.6392,7.5747,7.5828,165600.0
2008-08-01 10:05:00,9.42,9.42,9.35,9.4,80800.0,7.5908,7.5908,7.5344,7.5747,80800.0
2008-08-01 10:10:00,9.4,9.47,9.4,9.45,96400.0,7.5747,7.6311,7.5747,7.615,96400.0
2008-08-01 10:15:00,9.44,9.48,9.43,9.43,83200.0,7.6069,7.6392,7.5989,7.5989,83200.0
2008-08-01 10:20:00,9.44,9.44,9.37,9.39,98800.0,7.6069,7.6069,7.5505,7.5666,98800.0
2008-08-01 10:25:00,9.38,9.49,9.38,9.47,69600.0,7.5586,7.6472,7.5586,7.6311,69600.0
2008-08-01 10:30:00,9.47,9.5,9.45,9.47,168400.0,7.6311,7.6553,7.615,7.6311,168400.0
2008-08-01 10:35:00,9.47,9.52,9.44,9.52,100000.0,7.6311,7.6714,7.6069,7.6714,100000.0
2008-08-01 10:40:00,9.52,9.53,9.43,9.43,200000.0,7.6714,7.6795,7.5989,7.5989,200000.0
2008-08-01 10:45:00,9.44,9.51,9.42,9.5,116800.0,7.6069,7.6633,7.5908,7.6553,116800.0
2008-08-01 10:50:00,9.51,9.51,9.44,9.47,83600.0,7.6633,7.6633,7.6069,7.6311,83600.0
2008-08-01 10:55:00,9.47,9.5,9.44,9.5,81200.0,7.6311,7.6553,7.6069,7.6553,81200.0
2008-08-01 11:00:00,9.5,9.51,9.44,9.45,88800.0,7.6553,7.6633,7.6069,7.615,88800.0
2008-08-01 11:05:00,9.44,9.45,9.42,9.44,56000.0,7.6069,7.615,7.5908,7.6069,56000.0
2008-08-01 11:10:00,9.44,9.45,9.41,9.42,80800.0,7.6069,7.615,7.5828,7.5908,80800.0
2008-08-01 11:15:00,9.41,9.45,9.39,9.45,58800.0,7.5828,7.615,7.5666,7.615,58800.0
2008-08-01 11:20:00,9.45,9.46,9.43,9.46,68000.0,7.615,7.623,7.5989,7.623,68000.0
2008-08-01 11:25:00,9.45,9.51,9.45,9.49,113200.0,7.615,7.6633,7.615,7.6472,113200.0
2008-08-01 11:30:00,9.49,9.54,9.49,9.54,187600.0,7.6472,7.6875,7.6472,7.6875,187600.0
2008-08-01 11:35:00,9.54,9.54,9.5,9.51,271200.0,7.6875,7.6875,7.6553,7.6633,271200.0
2008-08-01 11:40:00,9.51,9.51,9.47,9.48,59600.0,7.6633,7.6633,7.6311,7.6392,59600.0
2008-08-01 11:45:00,9.49,9.49,9.46,9.47,57200.0,7.6472,7.6472,7.623,7.6311,57200.0
2008-08-01 11:50:00,9.47,9.47,9.43,9.46,86400.0,7.6311,7.6311,7.5989,7.623,86400.0
2008-08-01 11:55:00,9.46,9.47,9.45,9.46,84000.0,7.623,7.6311,7.615,7.623,84000.0
2008-08-01 12:00:00,9.46,9.47,9.4,9.41,126000.0,7.623,7.6311,7.5747,7.5828,126000.0
2008-08-01 12:05:00,9.41,9.47,9.4,9.47,112400.0,7.5828,7.6311,7.5747,7.6311,112400.0
2008-08-01 12:10:00,9.47,9.52,9.47,9.51,126400.0,7.6311,7.6714,7.6311,7.6633,126400.0
2008-08-01 12:15:00,9.51,9.52,9.44,9.44,129200.0,7.6633,7.6714,7.6069,7.6069,129200.0
2008-08-01 12:20:00,9.44,9.47,9.42,9.47,73200.0,7.6069,7.6311,7.5908,7.6311,73200.0
2008-08-01 12:25:00,9.47,9.47,9.44,9.45,51200.0,7.6311,7.6311,7.6069,7.615,51200.0
2008-08-01 12:30:00,9.45,9.46,9.43,9.46,65600.0,7.615,7.623,7.5989,7.623,65600.0
2008-08-01 12:35:00,9.46,9.5,9.45,9.45,79600.0,7.623,7.6553,7.615,7.615,79600.0
2008-08-01 12:40:00,9.45,9.47,9.44,9.45,51600.0,7.615,7.6311,7.6069,7.615,51600.0
2008-08-01 12:45:00,9.44,9.47,9.44,9.47,18000.0,7.6069,7.6311,7.6069,7.6311,18000.0
2008-08-01 12:50:00,9.47,9.48,9.44,9.47,96000.0,7.6311,7.6392,7.6069,7.6311,96000.0
2008-08-01 12:55:00,9.47,9.47,9.44,9.45,57600.0,7.6311,7.6311,7.6069,7.615,57600.0
2008-08-01 13:00:00,9.45,9.46,9.43,9.43,100000.0,7.615,7.623,7.5989,7.5989,100000.0
2008-08-01 13:05:00,9.43,9.45,9.42,9.44,59200.0,7.5989,7.615,7.5908,7.6069,59200.0
2008-08-01 13:10:00,9.44,9.46,9.44,9.44,91200.0,7.6069,7.623,7.6069,7.6069,91200.0
2008-08-01 13:15:00,9.44,9.48,9.43,9.47,92400.0,7.6069,7.6392,7.5989,7.6311,92400.0
2008-08-01 13:20:00,9.47,9.47,9.44,9.45,64800.0,7.6311,7.6311,7.6069,7.615,64800.0
2008-08-01 13:25:00,9.46,9.47,9.45,9.45,83600.0,7.623,7.6311,7.615,7.615,83600.0
2008-08-01 13:30:00,9.46,9.46,9.42,9.43,110800.0,7.623,7.623,7.5908,7.5989,110800.0
2008-08-01 13:35:00,9.43,9.47,9.43,9.46,37200.0,7.5989,7.6311,7.5989,7.623,37200.0
2008-08-01 13:40:00,9.46,9.46,9.44,9.46,70000.0,7.623,7.623,7.6069,7.623,70000.0
2008-08-01 13:45:00,9.45,9.47,9.43,9.47,72000.0,7.615,7.6311,7.5989,7.6311,72000.0
2008-08-01 13:50:00,9.47,9.49,9.46,9.47,60400.0,7.6311,7.6472,7.623,7.6311,60400.0
2008-08-01 13:55:00,9.46,9.49,9.45,9.46,74400.0,7.623,7.6472,7.615,7.623,74400.0
2008-08-01 14:00:00,9.47,9.49,9.4,9.42,145200.0,7.6311,7.6472,7.5747,7.5908,145200.0
2008-08-01 14:05:00,9.41,9.46,9.41,9.44,86800.0,7.5828,7.623,7.5828,7.6069,86800.0
2008-08-01 14:10:00,9.43,9.46,9.41,9.45,206000.0,7.5989,7.623,7.5828,7.615,206000.0
2008-08-01 14:15:00,9.45,9.49,9.44,9.46,136400.0,7.615,7.6472,7.6069,7.623,136400.0
2008-08-01 14:20:00,9.45,9.47,9.44,9.45,71200.0,7.615,7.6311,7.6069,7.615,71200.0
2008-08-01 14:25:00,9.45,9.47,9.45,9.46,66000.0,7.615,7.6311,7.615,7.623,66000.0
2008-08-01 14:30:00,9.46,9.47,9.44,9.46,102000.0,7.623,7.6311,7.6069,7.623,102000.0
2008-08-01 14:35:00,9.46,9.47,9.44,9.46,106400.0,7.623,7.6311,7.6069,7.623,106400.0
2008-08-01 14:40:00,9.46,9.46,9.42,9.44,358000.0,7.623,7.623,7.5908,7.6069,358000.0
2008-08-01 14:45:00,9.44,9.45,9.41,9.45,271200.0,7.6069,7.615,7.5828,7.615,271200.0
2008-08-01 14:50:00,9.45,9.45,9.43,9.45,117600.0,7.615,7.615,7.5989,7.615,117600.0
2008-08-01 14:55:00,9.45,9.46,9.44,9.44,106800.0,7.615,7.623,7.6069,7.6069,106800.0
2008-08-01 15:00:00,9.45,9.47,9.42,9.44,172800.0,7.615,7.6311,7.5908,7.6069,172800.0
2008-08-01 15:05:00,9.44,9.44,9.41,9.43,108800.0,7.6069,7.6069,7.5828,7.5989,108800.0
2008-08-01 15:10:00,9.44,9.46,9.44,9.45,106400.0,7.6069,7.623,7.6069,7.615,106400.0
2008-08-01 15:15:00,9.45,9.46,9.44,9.46,121600.0,7.615,7.623,7.6069,7.623,121600.0
2008-08-01 15:20:00,9.46,9.47,9.44,9.47,133600.0,7.623,7.6311,7.6069,7.6311,133600.0
2008-08-01 15:25:00,9.46,9.47,9.45,9.46,193200.0,7.623,7.6311,7.615,7.623,193200.0
2008-08-01 15:30:00,9.46,9.47,9.43,9.44,174800.0,7.623,7.6311,7.5989,7.6069,174800.0
2008-08-01 15:35:00,9.45,9.47,9.44,9.47,105600.0,7.615,7.6311,7.6069,7.6311,105600.0
2008-08-01 15:40:00,9.47,9.49,9.47,9.47,192400.0,7.6311,7.6472,7.6311,7.6311,192400.0
2008-08-01 15:45:00,9.46,9.47,9.44,9.45,204400.0,7.623,7.6311,7.6069,7.615,204400.0
2008-08-01 15:50:00,9.45,9.46,9.43,9.46,138800.0,7.615,7.623,7.5989,7.623,138800.0
2008-08-01 15:55:00,9.46,9.46,9.44,9.44,324000.0,7.623,7.623,7.6069,7.6069,324000.0
2008-08-04 09:30:00,9.46,9.49,9.36,9.45,86000.0,7.623,7.6472,7.5425,7.615,86000.0
2008-08-04 09:35:00,9.45,9.47,9.43,9.44,122800.0,7.615,7.6311,7.5989,7.6069,122800.0
2008-08-04 09:40:00,9.43,9.44,9.38,9.4,184000.0,7.5989,7.6069,7.5586,7.5747,184000.0
2008-08-04 09:45:00,9.4,9.41,9.38,9.38,131600.0,7.5747,7.5828,7.5586,7.5586,131600.0
2008-08-04 09:50:00,9.39,9.41,9.38,9.4,60800.0,7.5666,7.5828,7.5586,7.5747,60800.0
2008-08-04 09:55:00,9.4,9.41,9.39,9.4,109600.0,7.5747,7.5828,7.5666,7.5747,109600.0
2008-08-04 10:00:00,9.4,9.4,9.38,9.38,128400.0,7.5747,7.5747,7.5586,7.5586,128400.0
2008-08-04 10:05:00,9.38,9.4,9.36,9.37,251200.0,7.5586,7.5747,7.5425,7.5505,251200.0
2008-08-04 10:10:00,9.37,9.39,9.37,9.38,93200.0,7.5505,7.5666,7.5505,7.5586,93200.0
2008-08-04 10:15:00,9.38,9.39,9.38,9.38,348000.0,7.5586,7.5666,7.5586,7.5586,348000.0
2008-08-04 10:20:00,9.38,9.39,9.37,9.38,332400.0,7.5586,7.5666,7.5505,7.5586,332400.0
2008-08-04 10:25:00,9.38,9.39,9.37,9.38,554400.0,7.5586,7.5666,7.5505,7.5586,554400.0
2008-08-04 10:30:00,9.38,9.39,9.38,9.39,113600.0,7.5586,7.5666,7.5586,7.5666,113600.0
2008-08-04 10:35:00,9.39,9.4,9.38,9.4,120400.0,7.5666,7.5747,7.5586,7.5747,120400.0
2008-08-04 10:40:00,9.39,9.4,9.37,9.37,268800.0,7.5666,7.5747,7.5505,7.5505,268800.0
2008-08-04 10:45:00,9.37,9.38,9.35,9.38,222800.0,7.5505,7.5586,7.5344,7.5586,222800.0
2008-08-04 10:50:00,9.38,9.39,9.36,9.38,92800.0,7.5586,7.5666,7.5425,7.5586,92800.0
2008-08-04 10:55:00,9.38,9.38,9.36,9.37,23200.0,7.5586,7.5586,7.5425,7.5505,23200.0
2008-08-04 11:00:00,9.37,9.37,9.34,9.36,122800.0,7.5505,7.5505,7.5263,7.5425,122800.0
2008-08-04 11:05:00,9.37,9.38,9.35,9.37,106400.0,7.5505,7.5586,7.5344,7.5505,106400.0
2008-08-04 11:10:00,9.37,9.38,9.35,9.36,104000.0,7.5505,7.5586,7.5344,7.5425,104000.0
2008-08-04 11:15:00,9.36,9.38,9.35,9.38,153600.0,7.5425,7.5586,7.5344,7.5586,153600.0
2008-08-04 11:20:00,9.38,9.38,9.35,9.38,138400.0,7.5586,7.5586,7.5344,7.5586,138400.0
2008-08-04 11:25:00,9.38,9.39,9.36,9.36,127600.0,7.5586,7.5666,7.5425,7.5425,127600.0
2008-08-04 11:30:00,9.37,9.43,9.37,9.43,186000.0,7.5505,7.5989,7.5505,7.5989,186000.0
2008-08-04 11:35:00,9.42,9.45,9.4,9.45,166000.0,7.5908,7.615,7.5747,7.615,166000.0
2008-08-04 11:40:00,9.45,9.52,9.44,9.51,291600.0,7.615,7.6714,7.6069,7.6633,291600.0
2008-08-04 11:45:00,9.51,9.51,9.43,9.45,131200.0,7.6633,7.6633,7.5989,7.615,131200.0
2008-08-04 11:50:00,9.45,9.49,9.44,9.46,123600.0,7.615,7.6472,7.6069,7.623,123600.0
2008-08-04 11:55:00,9.46,9.48,9.46,9.47,56000.0,7.623,7.6392,7.623,7.6311,56000.0
2008-08-04 12:00:00,9.47,9.48,9.45,9.45,104800.0,7.6311,7.6392,7.615,7.615,104800.0
2008-08-04 12:05:00,9.45,9.47,9.44,9.46,94400.0,7.615,7.6311,7.6069,7.623,94400.0
2008-08-04 12:10:00,9.46,9.51,9.45,9.46,78400.0,7.623,7.6633,7.615,7.623,78400.0
2008-08-04 12:15:00,9.46,9.49,9.46,9.47,85600.0,7.623,7.6472,7.623,7.6311,85600.0
2008-08-04 12:20:00,9.47,9.48,9.44,9.46,112000.0,7.6311,7.6392,7.6069,7.623,112000.0
2008-08-04 12:25:00,9.46,9.49,9.45,9.49,87600.0,7.623,7.6472,7.615,7.6472,87600.0
2008-08-04 12:30:00,9.48,9.49,9.47,9.49,65600.0,7.6392,7.6472,7.6311,7.6472,65600.0
2008-08-04 12:35:00,9.49,9.49,9.45,9.45,74000.0,7.6472,7.6472,7.615,7.615,74000.0
2008-08-04 12:40:00,9.45,9.46,9.44,9.46,54400.0,7.615,7.623,7.6069,7.623,54400.0
2008-08-04 12:45:00,9.46,9.46,9.44,9.45,46800.0,7.623,7.623,7.6069,7.615,46800.0
2008-08-04 12:50:00,9.44,9.44,9.43,9.44,33600.0,7.6069,7.6069,7.5989,7.6069,33600.0
2008-08-04 12:55:00,9.44,9.44,9.42,9.43,59200.0,7.6069,7.6069,7.5908,7.5989,59200.0
2008-08-04 13:00:00,9.43,9.47,9.43,9.47,129200.0,7.5989,7.6311,7.5989,7.6311,129200.0
2008-08-04 13:05:00,9.47,9.47,9.45,9.47,50000.0,7.6311,7.6311,7.615,7.6311,50000.0
2008-08-04 13:10:00,9.47,9.49,9.46,9.49,90000.0,7.6311,7.6472,7.623,7.6472,90000.0
2008-08-04 13:15:00,9.48,9.49,9.47,9.47,91600.0,7.6392,7.6472,7.6311,7.6311,91600.0
2008-08-04 13:20:00,9.47,9.47,9.45,9.47,128800.0,7.6311,7.6311,7.615,7.6311,128800.0
2008-08-04 13:25:00,9.47,9.49,9.46,9.49,137600.0,7.6311,7.6472,7.623,7.6472,137600.0
2008-08-04 13:30:00,9.49,9.53,9.47,9.51,230400.0,7.6472,7.6795,7.6311,7.6633,230400.0
2008-08-04 13:35:00,9.5,9.52,9.5,9.51,102800.0,7.6553,7.6714,7.6553,7.6633,102800.0
2008-08-04 13:40:00,9.51,9.51,9.47,9.51,97600.0,7.6633,7.6633,7.6311,7.6633,97600.0
2008-08-04 13:45:00,9.51,9.53,9.49,9.53,100000.0,7.6633,7.6795,7.6472,7.6795,100000.0
2008-08-04 13:50:00,9.52,9.54,9.52,9.52,107600.0,7.6714,7.6875,7.6714,7.6714,107600.0
2008-08-04 13:55:00,9.52,9.53,9.51,9.52,89200.0,7.6714,7.6795,7.6633,7.6714,89200.0
2008-08-04 14:00:00,9.52,9.53,9.5,9.53,154400.0,7.6714,7.6795,7.6553,7.6795,154400.0
2008-08-04 14:05:00,9.53,9.53,9.5,9.5,124800.0,7.6795,7.6795,7.6553,7.6553,124800.0
2008-08-04 14:10:00,9.5,9.52,9.49,9.51,48800.0,7.6553,7.6714,7.6472,7.6633,48800.0
2008-08-04 14:15:00,9.51,9.51,9.49,9.51,75600.0,7.6633,7.6633,7.6472,7.6633,75600.0
2008-08-04 14:20:00,9.51,9.54,9.51,9.52,96000.0,7.6633,7.6875,7.6633,7.6714,96000.0
2008-08-04 14:25:00,9.52,9.52,9.5,9.51,135600.0,7.6714,7.6714,7.6553,7.6633,135600.0
2008-08-04 14:30:00,9.51,9.52,9.5,9.51,149600.0,7.6633,7.6714,7.6553,7.6633,149600.0
2008-08-04 14:35:00,9.51,9.53,9.51,9.52,77200.0,7.6633,7.6795,7.6633,7.6714,77200.0
2008-08-04 14:40:00,9.52,9.53,9.51,9.53,64800.0,7.6714,7.6795,7.6633,7.6795,64800.0
2008-08-04 14:45:00,9.53,9.56,9.53,9.54,95200.0,7.6795,7.7036,7.6795,7.6875,95200.0
2008-08-04 14:50:00,9.55,9.57,9.54,9.56,66800.0,7.6956,7.7117,7.6875,7.7036,66800.0
2008-08-04 14:55:00,9.56,9.57,9.56,9.56,100800.0,7.7036,7.7117,7.7036,7.7036,100800.0
2008-08-04 15:00:00,9.56,9.57,9.55,9.57,92400.0,7.7036,7.7117,7.6956,7.7117,92400.0
2008-08-04 15:05:00,9.56,9.56,9.54,9.56,124800.0,7.7036,7.7036,7.6875,7.7036,124800.0
2008-08-04 15:10:00,9.56,9.56,9.55,9.55,182800.0,7.7036,7.7036,7.6956,7.6956,182800.0
2008-08-04 15:15:00,9.55,9.57,9.55,9.56,173600.0,7.6956,7.7117,7.6956,7.7036,173600.0
2008-08-04 15:20:00,9.56,9.56,9.54,9.55,125200.0,7.7036,7.7036,7.6875,7.6956,125200.0
2008-08-04 15:25:00,9.55,9.56,9.52,9.53,132800.0,7.6956,7.7036,7.6714,7.6795,132800.0
2008-08-04 15:30:00,9.53,9.56,9.52,9.56,220000.0,7.6795,7.7036,7.6714,7.7036,220000.0
2008-08-04 15:35:00,9.56,9.58,9.54,9.55,434000.0,7.7036,7.7197,7.6875,7.6956,434000.0
2008-08-04 15:40:00,9.54,9.54,9.47,9.5,210800.0,7.6875,7.6875,7.6311,7.6553,210800.0
2008-08-04 15:45:00,9.5,9.53,9.48,9.53,172000.0,7.6553,7.6795,7.6392,7.6795,172000.0
2008-08-04 15:50:00,9.53,9.53,9.51,9.53,242000.0,7.6795,7.6795,7.6633,7.6795,242000.0
2008-08-04 15:55:00,9.53,9.55,9.52,9.52,276800.0,7.6795,7.6956,7.6714,7.6714,276800.0
2008-08-05 09:30:00,9.62,9.72,9.59,9.69,79200.0,7.752,7.8326,7.7278,7.8084,79200.0
2008-08-05 09:35:00,9.69,9.69,9.64,9.69,115600.0,7.8084,7.8084,7.7681,7.8084,115600.0
2008-08-05 09:40:00,9.68,9.74,9.67,9.7,570400.0,7.8003,7.8487,7.7923,7.8164,570400.0
2008-08-05 09:45:00,9.71,9.73,9.66,9.66,67200.0,7.8245,7.8406,7.7842,7.7842,67200.0
2008-08-05 09:50:00,9.67,9.68,9.65,9.67,50400.0,7.7923,7.8003,7.7762,7.7923,50400.0
2008-08-05 09:55:00,9.67,9.72,9.65,9.71,121200.0,7.7923,7.8326,7.7762,7.8245,121200.0
2008-08-05 10:00:00,9.71,9.76,9.7,9.74,348800.0,7.8245,7.8648,7.8164,7.8487,348800.0
2008-08-05 10:05:00,9.75,9.76,9.72,9.76,94400.0,7.8567,7.8648,7.8326,7.8648,94400.0
2008-08-05 10:10:00,9.76,9.79,9.73,9.73,149600.0,7.8648,7.889,7.8406,7.8406,149600.0
2008-08-05 10:15:00,9.73,9.74,9.7,9.74,98000.0,7.8406,7.8487,7.8164,7.8487,98000.0
2008-08-05 10:20:00,9.74,9.78,9.73,9.77,265200.0,7.8487,7.8809,7.8406,7.8728,265200.0
2008-08-05 10:25:00,9.76,9.78,9.71,9.72,195200.0,7.8648,7.8809,7.8245,7.8326,195200.0
2008-08-05 10:30:00,9.72,9.75,9.68,9.69,172400.0,7.8326,7.8567,7.8003,7.8084,172400.0
2008-08-05 10:35:00,9.69,9.71,9.68,9.71,79200.0,7.8084,7.8245,7.8003,7.8245,79200.0
2008-08-05 10:40:00,9.71,9.74,9.7,9.71,273200.0,7.8245,7.8487,7.8164,7.8245,273200.0
2008-08-05 10:45:00,9.71,9.71,9.67,9.68,160000.0,7.8245,7.8245,7.7923,7.8003,160000.0
2008-08-05 10:50:00,9.68,9.7,9.67,9.67,81200.0,7.8003,7.8164,7.7923,7.7923,81200.0
2008-08-05 10:55:00,9.68,9.68,9.65,9.66,86800.0,7.8003,7.8003,7.7762,7.7842,86800.0
2008-08-05 11:00:00,9.66,9.68,9.65,9.67,182800.0,7.7842,7.8003,7.7762,7.7923,182800.0
2008-08-05 11:05:00,9.67,9.69,9.67,9.68,278800.0,7.7923,7.8084,7.7923,7.8003,278800.0
2008-08-05 11:10:00,9.68,9.7,9.67,9.69,234800.0,7.8003,7.8164,7.7923,7.8084,234800.0
2008-08-05 11:15:00,9.69,9.7,9.67,9.68,69600.0,7.8084,7.8164,7.7923,7.8003,69600.0
2008-08-05 11:20:00,9.68,9.68,9.67,9.67,97200.0,7.8003,7.8003,7.7923,7.7923,97200.0
2008-08-05 11:25:00,9.67,9.68,9.67,9.68,186000.0,7.7923,7.8003,7.7923,7.8003,186000.0
2008-08-05 11:30:00,9.68,9.68,9.67,9.68,152000.0,7.8003,7.8003,7.7923,7.8003,152000.0
2008-08-05 11:35:00,9.68,9.68,9.66,9.67,198800.0,7.8003,7.8003,7.7842,7.7923,198800.0
2008-08-05 11:40:00,9.67,9.68,9.66,9.67,217200.0,7.7923,7.8003,7.7842,7.7923,217200.0
2008-08-05 11:45:00,9.67,9.71,9.67,9.71,80400.0,7.7923,7.8245,7.7923,7.8245,80400.0
2008-08-05 11:50:00,9.71,9.72,9.7,9.71,161600.0,7.8245,7.8326,7.8164,7.8245,161600.0
2008-08-05 11:55:00,9.71,9.73,9.7,9.71,200000.0,7.8245,7.8406,7.8164,7.8245,200000.0
2008-08-05 12:00:00,9.71,9.71,9.7,9.71,74800.0,7.8245,7.8245,7.8164,7.8245,74800.0
2008-08-05 12:05:00,9.71,9.71,9.69,9.69,66800.0,7.8245,7.8245,7.8084,7.8084,66800.0
2008-08-05 12:10:00,9.69,9.71,9.69,9.7,70400.0,7.8084,7.8245,7.8084,7.8164,70400.0
2008-08-05 12:15:00,9.7,9.73,9.7,9.7,258000.0,7.8164,7.8406,7.8164,7.8164,258000.0
2008-08-05 12:20:00,9.7,9.71,9.69,9.7,26400.0,7.8164,7.8245,7.8084,7.8164,26400.0
2008-08-05 12:25:00,9.7,9.71,9.66,9.66,119600.0,7.8164,7.8245,7.7842,7.7842,119600.0
2008-08-05 12:30:00,9.66,9.68,9.65,9.65,49200.0,7.7842,7.8003,7.7762,7.7762,49200.0
2008-08-05 12:35:00,9.65,9.67,9.65,9.66,27200.0,7.7762,7.7923,7.7762,7.7842,27200.0
2008-08-05 12:40:00,9.66,9.67,9.63,9.63,30800.0,7.7842,7.7923,7.76,7.76,30800.0
2008-08-05 12:45:00,9.63,9.63,9.61,9.63,122000.0,7.76,7.76,7.7439,7.76,122000.0
2008-08-05 12:50:00,9.63,9.63,9.62,9.62,200400.0,7.76,7.76,7.752,7.752,200400.0
2008-08-05 12:55:00,9.62,9.63,9.61,9.63,160000.0,7.752,7.76,7.7439,7.76,160000.0
2008-08-05 13:00:00,9.63,9.63,9.61,9.63,274800.0,7.76,7.76,7.7439,7.76,274800.0
2008-08-05 13:05:00,9.64,9.65,9.63,9.63,36000.0,7.7681,7.7762,7.76,7.76,36000.0
2008-08-05 13:10:00,9.63,9.64,9.63,9.64,29600.0,7.76,7.7681,7.76,7.7681,29600.0
2008-08-05 13:15:00,9.64,9.64,9.63,9.63,32400.0,7.7681,7.7681,7.76,7.76,32400.0
2008-08-05 13:20:00,9.63,9.63,9.62,9.63,46800.0,7.76,7.76,7.752,7.76,46800.0
2008-08-05 13:25:00,9.63,9.63,9.63,9.63,96400.0,7.76,7.76,7.76,7.76,96400.0
2008-08-05 13:30:00,9.63,9.63,9.63,9.63,151200.0,7.76,7.76,7.76,7.76,151200.0
2008-08-05 13:35:00,9.63,9.63,9.61,9.61,192800.0,7.76,7.76,7.7439,7.7439,192800.0
2008-08-05 13:40:00,9.61,9.64,9.61,9.63,56000.0,7.7439,7.7681,7.7439,7.76,56000.0
2008-08-05 13:45:00,9.63,9.63,9.62,9.63,156400.0,7.76,7.76,7.752,7.76,156400.0
2008-08-05 13:50:00,9.63,9.65,9.62,9.63,203600.0,7.76,7.7762,7.752,7.76,203600.0
2008-08-05 13:55:00,9.64,9.67,9.63,9.64,114400.0,7.7681,7.7923,7.76,7.7681,114400.0
2008-08-05 14:00:00,9.63,9.63,9.62,9.62,86400.0,7.76,7.76,7.752,7.752,86400.0
2008-08-05 14:05:00,9.63,9.64,9.62,9.63,267200.0,7.76,7.7681,7.752,7.76,267200.0
2008-08-05 14:10:00,9.64,9.68,9.63,9.66,197200.0,7.7681,7.8003,7.76,7.7842,197200.0
2008-08-05 14:15:00,9.65,9.71,9.64,9.67,455200.0,7.7762,7.8245,7.7681,7.7923,455200.0
2008-08-05 14:20:00,9.66,9.68,9.6,9.65,295600.0,7.7842,7.8003,7.7359,7.7762,295600.0
2008-08-05 14:25:00,9.65,9.7,9.62,9.69,327200.0,7.7762,7.8164,7.752,7.8084,327200.0
2008-08-05 14:30:00,9.7,9.71,9.66,9.68,459600.0,7.8164,7.8245,7.7842,7.8003,459600.0
2008-08-05 14:35:00,9.68,9.72,9.68,9.7,148400.0,7.8003,7.8326,7.8003,7.8164,148400.0
2008-08-05 14:40:00,9.7,9.75,9.7,9.75,331600.0,7.8164,7.8567,7.8164,7.8567,331600.0
2008-08-05 14:45:00,9.75,9.81,9.74,9.78,243200.0,7.8567,7.9051,7.8487,7.8809,243200.0
2008-08-05 14:50:00,9.78,9.79,9.76,9.79,238400.0,7.8809,7.889,7.8648,7.889,238400.0
2008-08-05 14:55:00,9.79,9.8,9.76,9.76,201600.0,7.889,7.897,7.8648,7.8648,201600.0
2008-08-05 15:00:00,9.76,9.8,9.76,9.8,179200.0,7.8648,7.897,7.8648,7.897,179200.0
2008-08-05 15:05:00,9.79,9.79,9.74,9.76,149600.0,7.889,7.889,7.8487,7.8648,149600.0
2008-08-05 15:10:00,9.77,9.77,9.73,9.76,234800.0,7.8728,7.8728,7.8406,7.8648,234800.0
2008-08-05 15:15:00,9.76,9.8,9.75,9.79,144800.0,7.8648,7.897,7.8567,7.889,144800.0
2008-08-05 15:20:00,9.79,9.83,9.79,9.81,367600.0,7.889,7.9212,7.889,7.9051,367600.0
2008-08-05 15:25:00,9.81,9.81,9.76,9.8,194800.0,7.9051,7.9051,7.8648,7.897,194800.0
2008-08-05 15:30:00,9.8,9.81,9.75,9.76,208800.0,7.897,7.9051,7.8567,7.8648,208800.0
2008-08-05 15:35:00,9.77,9.81,9.76,9.8,149200.0,7.8728,7.9051,7.8648,7.897,149200.0
2008-08-05 15:40:00,9.8,9.85,9.79,9.84,170000.0,7.897,7.9373,7.889,7.9293,170000.0
2008-08-05 15:45:00,9.84,9.85,9.81,9.82,157600.0,7.9293,7.9373,7.9051,7.9131,157600.0
2008-08-05 15:50:00,9.82,9.83,9.79,9.79,182000.0,7.9131,7.9212,7.889,7.889,182000.0
2008-08-05 15:55:00,9.79,9.8,9.78,9.79,175200.0,7.889,7.897,7.8809,7.889,175200.0
2008-08-06 09:30:00,9.84,9.84,9.63,9.79,107200.0,7.9293,7.9293,7.76,7.889,107200.0
2008-08-06 09:35:00,9.79,9.8,9.72,9.76,107600.0,7.889,7.897,7.8326,7.8648,107600.0
2008-08-06 09:40:00,9.77,9.83,9.77,9.81,145600.0,7.8728,7.9212,7.8728,7.9051,145600.0
2008-08-06 09:45:00,9.82,9.84,9.71,9.74,146000.0,7.9131,7.9293,7.8245,7.8487,146000.0
2008-08-06 09:50:00,9.73,9.78,9.72,9.75,62800.0,7.8406,7.8809,7.8326,7.8567,62800.0
2008-08-06 09:55:00,9.74,9.78,9.74,9.77,83200.0,7.8487,7.8809,7.8487,7.8728,83200.0
2008-08-06 10:00:00,9.77,9.79,9.72,9.73,241600.0,7.8728,7.889,7.8326,7.8406,241600.0
2008-08-06 10:05:00,9.74,9.75,9.72,9.73,183200.0,7.8487,7.8567,7.8326,7.8406,183200.0
2008-08-06 10:10:00,9.73,9.73,9.72,9.73,187200.0,7.8406,7.8406,7.8326,7.8406,187200.0
2008-08-06 10:15:00,9.73,9.74,9.68,9.72,239600.0,7.8406,7.8487,7.8003,7.8326,239600.0
2008-08-06 10:20:00,9.72,9.72,9.69,9.7,39200.0,7.8326,7.8326,7.8084,7.8164,39200.0
2008-08-06 10:25:00,9.7,9.71,9.68,9.68,121600.0,7.8164,7.8245,7.8003,7.8003,121600.0
2008-08-06 10:30:00,9.68,9.71,9.64,9.68,173600.0,7.8003,7.8245,7.7681,7.8003,173600.0
2008-08-06 10:35:00,9.68,9.72,9.65,9.68,380000.0,7.8003,7.8326,7.7762,7.8003,380000.0
2008-08-06 10:40:00,9.68,9.68,9.6,9.62,215200.0,7.8003,7.8003,7.7359,7.752,215200.0
2008-08-06 10:45:00,9.62,9.64,9.57,9.62,119200.0,7.752,7.7681,7.7117,7.752,119200.0
2008-08-06 10:50:00,9.63,9.64,9.59,9.6,80800.0,7.76,7.7681,7.7278,7.7359,80800.0
2008-08-06 10:55:00,9.6,9.65,9.6,9.63,70400.0,7.7359,7.7762,7.7359,7.76,70400.0
2008-08-06 11:00:00,9.62,9.63,9.59,9.62,88000.0,7.752,7.76,7.7278,7.752,88000.0
2008-08-06 11:05:00,9.63,9.64,9.59,9.59,110800.0,7.76,7.7681,7.7278,7.7278,110800.0
2008-08-06 11:10:00,9.59,9.62,9.59,9.61,82000.0,7.7278,7.752,7.7278,7.7439,82000.0
2008-08-06 11:15:00,9.61,9.64,9.6,9.6,69200.0,7.7439,7.7681,7.7359,7.7359,69200.0
2008-08-06 11:20:00,9.6,9.62,9.59,9.61,240000.0,7.7359,7.752,7.7278,7.7439,240000.0
2008-08-06 11:25:00,9.61,9.66,9.61,9.64,162800.0,7.7439,7.7842,7.7439,7.7681,162800.0
2008-08-06 11:30:00,9.64,9.65,9.6,9.63,331200.0,7.7681,7.7762,7.7359,7.76,331200.0
2008-08-06 11:35:00,9.63,9.68,9.62,9.67,80800.0,7.76,7.8003,7.752,7.7923,80800.0
2008-08-06 11:40:00,9.66,9.69,9.63,9.68,85200.0,7.7842,7.8084,7.76,7.8003,85200.0
2008-08-06 11:45:00,9.68,9.68,9.64,9.67,97600.0,7.8003,7.8003,7.7681,7.7923,97600.0
2008-08-06 11:50:00,9.67,9.67,9.62,9.63,79200.0,7.7923,7.7923,7.752,7.76,79200.0
2008-08-06 11:55:00,9.63,9.63,9.61,9.63,54800.0,7.76,7.76,7.7439,7.76,54800.0
2008-08-06 12:00:00,9.63,9.64,9.61,9.63,84800.0,7.76,7.7681,7.7439,7.76,84800.0
2008-08-06 12:05:00,9.63,9.65,9.62,9.63,59200.0,7.76,7.7762,7.752,7.76,59200.0
2008-08-06 12:10:00,9.62,9.62,9.61,9.62,88000.0,7.752,7.752,7.7439,7.752,88000.0
2008-08-06 12:15:00,9.62,9.67,9.62,9.67,82800.0,7.752,7.7923,7.752,7.7923,82800.0
2008-08-06 12:20:00,9.67,9.69,9.66,9.69,80800.0,7.7923,7.8084,7.7842,7.8084,80800.0
2008-08-06 12:25:00,9.69,9.69,9.67,9.68,56800.0,7.8084,7.8084,7.7923,7.8003,56800.0
2008-08-06 12:30:00,9.69,9.69,9.63,9.64,50400.0,7.8084,7.8084,7.76,7.7681,50400.0
2008-08-06 12:35:00,9.64,9.67,9.63,9.66,58000.0,7.7681,7.7923,7.76,7.7842,58000.0
2008-08-06 12:40:00,9.67,9.67,9.65,9.67,183600.0,7.7923,7.7923,7.7762,7.7923,183600.0
2008-08-06 12:45:00,9.67,9.67,9.66,9.66,142400.0,7.7923,7.7923,7.7842,7.7842,142400.0
2008-08-06 12:50:00,9.66,9.67,9.64,9.65,104000.0,7.7842,7.7923,7.7681,7.7762,104000.0
2008-08-06 12:55:00,9.65,9.65,9.62,9.62,74000.0,7.7762,7.7762,7.752,7.752,74000.0
2008-08-06 13:00:00,9.62,9.62,9.59,9.62,98400.0,7.752,7.752,7.7278,7.752,98400.0
2008-08-06 13:05:00,9.62,9.63,9.62,9.63,86000.0,7.752,7.76,7.752,7.76,86000.0
2008-08-06 13:10:00,9.62,9.63,9.6,9.61,130000.0,7.752,7.76,7.7359,7.7439,130000.0
2008-08-06 13:15:00,9.61,9.65,9.61,9.64,120800.0,7.7439,7.7762,7.7439,7.7681,120800.0
2008-08-06 13:20:00,9.64,9.66,9.63,9.65,64800.0,7.7681,7.7842,7.76,7.7762,64800.0
2008-08-06 13:25:00,9.65,9.67,9.65,9.67,33600.0,7.7762,7.7923,7.7762,7.7923,33600.0
2008-08-06 13:30:00,9.67,9.68,9.66,9.67,70400.0,7.7923,7.8003,7.7842,7.7923,70400.0
2008-08-06 13:35:00,9.67,9.68,9.65,9.65,35200.0,7.7923,7.8003,7.7762,7.7762,35200.0
2008-08-06 13:40:00,9.65,9.68,9.65,9.67,109600.0,7.7762,7.8003,7.7762,7.7923,109600.0
2008-08-06 13:45:00,9.67,9.68,9.65,9.67,79600.0,7.7923,7.8003,7.7762,7.7923,79600.0
2008-08-06 13:50:00,9.66,9.67,9.63,9.63,102400.0,7.7842,7.7923,7.76,7.76,102400.0
2008-08-06 13:55:00,9.63,9.67,9.63,9.67,78000.0,7.76,7.7923,7.76,7.7923,78000.0
2008-08-06 14:00:00,9.67,9.68,9.63,9.63,138400.0,7.7923,7.8003,7.76,7.76,138400.0
2008-08-06 14:05:00,9.64,9.65,9.62,9.62,72800.0,7.7681,7.7762,7.752,7.752,72800.0
2008-08-06 14:10:00,9.62,9.65,9.62,9.65,57600.0,7.752,7.7762,7.752,7.7762,57600.0
2008-08-06 14:15:00,9.65,9.67,9.63,9.63,82400.0,7.7762,7.7923,7.76,7.76,82400.0
2008-08-06 14:20:00,9.63,9.66,9.63,9.65,124000.0,7.76,7.7842,7.76,7.7762,124000.0
2008-08-06 14:25:00,9.65,9.65,9.62,9.63,64400.0,7.7762,7.7762,7.752,7.76,64400.0
2008-08-06 14:30:00,9.63,9.67,9.63,9.66,63600.0,7.76,7.7923,7.76,7.7842,63600.0
2008-08-06 14:35:00,9.66,9.68,9.65,9.65,106400.0,7.7842,7.8003,7.7762,7.7762,106400.0
2008-08-06 14:40:00,9.65,9.68,9.65,9.66,97200.0,7.7762,7.8003,7.7762,7.7842,97200.0
2008-08-06 14:45:00,9.67,9.71,9.66,9.71,114000.0,7.7923,7.8245,7.7842,7.8245,114000.0
2008-08-06 14:50:00,9.71,9.73,9.7,9.71,71200.0,7.8245,7.8406,7.8164,7.8245,71200.0
2008-08-06 14:55:00,9.71,9.71,9.69,9.7,41600.0,7.8245,7.8245,7.8084,7.8164,41600.0
2008-08-06 15:00:00,9.71,9.72,9.67,9.7,158000.0,7.8245,7.8326,7.7923,7.8164,158000.0
2008-08-06 15:05:00,9.69,9.7,9.68,9.68,55600.0,7.8084,7.8164,7.8003,7.8003,55600.0
2008-08-06 15:10:00,9.68,9.7,9.67,9.68,72000.0,7.8003,7.8164,7.7923,7.8003,72000.0
2008-08-06 15:15:00,9.68,9.7,9.65,9.68,94400.0,7.8003,7.8164,7.7762,7.8003,94400.0
2008-08-06 15:20:00,9.69,9.71,9.67,9.67,59200.0,7.8084,7.8245,7.7923,7.7923,59200.0
2008-08-06 15:25:00,9.67,9.68,9.65,9.65,54800.0,7.7923,7.8003,7.7762,7.7762,54800.0
2008-08-06 15:30:00,9.65,9.65,9.63,9.64,124800.0,7.7762,7.7762,7.76,7.7681,124800.0
2008-08-06 15:35:00,9.64,9.66,9.64,9.65,111200.0,7.7681,7.7842,7.7681,7.7762,111200.0
2008-08-06 15:40:00,9.65,9.66,9.63,9.66,138800.0,7.7762,7.7842,7.76,7.7842,138800.0
2008-08-06 15:45:00,9.66,9.68,9.65,9.67,118800.0,7.7842,7.8003,7.7762,7.7923,118800.0
2008-08-06 15:50:00,9.67,9.7,9.67,9.69,163200.0,7.7923,7.8164,7.7923,7.8084,163200.0
2008-08-06 15:55:00,9.69,9.7,9.68,9.68,127200.0,7.8084,7.8164,7.8003,7.8003,127200.0
2008-08-07 09:30:00,9.64,9.78,9.46,9.52,218800.0,7.7681,7.8809,7.623,7.6714,218800.0
2008-08-07 09:35:00,9.54,9.57,9.49,9.51,239600.0,7.6875,7.7117,7.6472,7.6633,239600.0
2008-08-07 09:40:00,9.51,9.53,9.49,9.5,239600.0,7.6633,7.6795,7.6472,7.6553,239600.0
2008-08-07 09:45:00,9.5,9.53,9.48,9.53,192800.0,7.6553,7.6795,7.6392,7.6795,192800.0
2008-08-07 09:50:00,9.54,9.55,9.52,9.53,209600.0,7.6875,7.6956,7.6714,7.6795,209600.0
2008-08-07 09:55:00,9.53,9.53,9.5,9.52,192000.0,7.6795,7.6795,7.6553,7.6714,192000.0
2008-08-07 10:00:00,9.52,9.6,9.51,9.6,267600.0,7.6714,7.7359,7.6633,7.7359,267600.0
2008-08-07 10:05:00,9.6,9.67,9.58,9.63,329200.0,7.7359,7.7923,7.7197,7.76,329200.0
2008-08-07 10:10:00,9.63,9.63,9.58,9.62,218400.0,7.76,7.76,7.7197,7.752,218400.0
2008-08-07 10:15:00,9.62,9.63,9.6,9.63,116000.0,7.752,7.76,7.7359,7.76,116000.0
2008-08-07 10:20:00,9.63,9.64,9.61,9.63,87600.0,7.76,7.7681,7.7439,7.76,87600.0
2008-08-07 10:25:00,9.63,9.65,9.61,9.61,37600.0,7.76,7.7762,7.7439,7.7439,37600.0
2008-08-07 10:30:00,9.61,9.61,9.58,9.61,79600.0,7.7439,7.7439,7.7197,7.7439,79600.0
2008-08-07 10:35:00,9.61,9.62,9.56,9.62,234800.0,7.7439,7.752,7.7036,7.752,234800.0
2008-08-07 10:40:00,9.62,9.62,9.59,9.59,184400.0,7.752,7.752,7.7278,7.7278,184400.0
2008-08-07 10:45:00,9.59,9.6,9.54,9.55,192000.0,7.7278,7.7359,7.6875,7.6956,192000.0
2008-08-07 10:50:00,9.55,9.6,9.55,9.59,98400.0,7.6956,7.7359,7.6956,7.7278,98400.0
2008-08-07 10:55:00,9.59,9.6,9.58,9.58,136400.0,7.7278,7.7359,7.7197,7.7197,136400.0
2008-08-07 11:00:00,9.58,9.59,9.54,9.54,90800.0,7.7197,7.7278,7.6875,7.6875,90800.0
2008-08-07 11:05:00,9.54,9.6,9.54,9.58,136400.0,7.6875,7.7359,7.6875,7.7197,136400.0
2008-08-07 11:10:00,9.58,9.6,9.54,9.56,127200.0,7.7197,7.7359,7.6875,7.7036,127200.0
2008-08-07 11:15:00,9.56,9.57,9.54,9.54,42000.0,7.7036,7.7117,7.6875,7.6875,42000.0
2008-08-07 11:20:00,9.55,9.57,9.55,9.56,114800.0,7.6956,7.7117,7.6956,7.7036,114800.0
2008-08-07 11:25:00,9.56,9.59,9.56,9.58,65200.0,7.7036,7.7278,7.7036,7.7197,65200.0
2008-08-07 11:30:00,9.58,9.59,9.56,9.58,134000.0,7.7197,7.7278,7.7036,7.7197,134000.0
2008-08-07 11:35:00,9.58,9.59,9.57,9.58,55600.0,7.7197,7.7278,7.7117,7.7197,55600.0
2008-08-07 11:40:00,9.58,9.59,9.56,9.57,89600.0,7.7197,7.7278,7.7036,7.7117,89600.0
2008-08-07 11:45:00,9.57,9.61,9.56,9.6,128400.0,7.7117,7.7439,7.7036,7.7359,128400.0
2008-08-07 11:50:00,9.6,9.62,9.59,9.61,97600.0,7.7359,7.752,7.7278,7.7439,97600.0
2008-08-07 11:55:00,9.61,9.62,9.59,9.61,59200.0,7.7439,7.752,7.7278,7.7439,59200.0
2008-08-07 12:00:00,9.61,9.61,9.57,9.58,43600.0,7.7439,7.7439,7.7117,7.7197,43600.0
2008-08-07 12:05:00,9.59,9.59,9.58,9.58,65200.0,7.7278,7.7278,7.7197,7.7197,65200.0
2008-08-07 12:10:00,9.58,9.61,9.58,9.61,139600.0,7.7197,7.7439,7.7197,7.7439,139600.0
2008-08-07 12:15:00,9.61,9.63,9.6,9.6,72000.0,7.7439,7.76,7.7359,7.7359,72000.0
2008-08-07 12:20:00,9.59,9.59,9.56,9.58,59600.0,7.7278,7.7278,7.7036,7.7197,59600.0
2008-08-07 12:25:00,9.58,9.6,9.57,9.6,86800.0,7.7197,7.7359,7.7117,7.7359,86800.0
2008-08-07 12:30:00,9.6,9.61,9.59,9.6,61600.0,7.7359,7.7439,7.7278,7.7359,61600.0
2008-08-07 12:35:00,9.61,9.65,9.61,9.64,101200.0,7.7439,7.7762,7.7439,7.7681,101200.0
2008-08-07 12:40:00,9.64,9.66,9.62,9.62,96800.0,7.7681,7.7842,7.752,7.752,96800.0
2008-08-07 12:45:00,9.62,9.65,9.62,9.64,110400.0,7.752,7.7762,7.752,7.7681,110400.0
2008-08-07 12:50:00,9.64,9.65,9.6,9.61,75600.0,7.7681,7.7762,7.7359,7.7439,75600.0
2008-08-07 12:55:00,9.61,9.65,9.61,9.63,85200.0,7.7439,7.7762,7.7439,7.76,85200.0
2008-08-07 13:00:00,9.63,9.63,9.6,9.61,44800.0,7.76,7.76,7.7359,7.7439,44800.0
2008-08-07 13:05:00,9.6,9.63,9.6,9.61,72000.0,7.7359,7.76,7.7359,7.7439,72000.0
2008-08-07 13:10:00,9.61,9.64,9.6,9.63,26400.0,7.7439,7.7681,7.7359,7.76,26400.0
2008-08-07 13:15:00,9.63,9.64,9.6,9.61,51600.0,7.76,7.7681,7.7359,7.7439,51600.0
2008-08-07 13:20:00,9.61,9.62,9.6,9.61,21200.0,7.7439,7.752,7.7359,7.7439,21200.0
2008-08-07 13:25:00,9.61,9.65,9.6,9.65,44000.0,7.7439,7.7762,7.7359,7.7762,44000.0
2008-08-07 13:30:00,9.65,9.66,9.62,9.62,88800.0,7.7762,7.7842,7.752,7.752,88800.0
2008-08-07 13:35:00,9.63,9.65,9.61,9.65,94800.0,7.76,7.7762,7.7439,7.7762,94800.0
2008-08-07 13:40:00,9.65,9.68,9.65,9.67,134800.0,7.7762,7.8003,7.7762,7.7923,134800.0
2008-08-07 13:45:00,9.67,9.68,9.65,9.65,135600.0,7.7923,7.8003,7.7762,7.7762,135600.0
2008-08-07 13:50:00,9.66,9.68,9.65,9.67,106400.0,7.7842,7.8003,7.7762,7.7923,106400.0
2008-08-07 13:55:00,9.67,9.68,9.66,9.66,76800.0,7.7923,7.8003,7.7842,7.7842,76800.0
2008-08-07 14:00:00,9.66,9.67,9.65,9.65,114400.0,7.7842,7.7923,7.7762,7.7762,114400.0
2008-08-07 14:05:00,9.65,9.65,9.63,9.63,146400.0,7.7762,7.7762,7.76,7.76,146400.0
2008-08-07 14:10:00,9.63,9.69,9.63,9.68,150400.0,7.76,7.8084,7.76,7.8003,150400.0
2008-08-07 14:15:00,9.68,9.69,9.66,9.67,117200.0,7.8003,7.8084,7.7842,7.7923,117200.0
2008-08-07 14:20:00,9.67,9.68,9.66,9.68,97600.0,7.7923,7.8003,7.7842,7.8003,97600.0
2008-08-07 14:25:00,9.67,9.7,9.67,9.69,150000.0,7.7923,7.8164,7.7923,7.8084,150000.0
2008-08-07 14:30:00,9.69,9.71,9.69,9.71,126800.0,7.8084,7.8245,7.8084,7.8245,126800.0
2008-08-07 14:35:00,9.71,9.72,9.7,9.7,122000.0,7.8245,7.8326,7.8164,7.8164,122000.0
2008-08-07 14:40:00,9.7,9.73,9.7,9.72,132000.0,7.8164,7.8406,7.8164,7.8326,132000.0
2008-08-07 14:45:00,9.72,9.73,9.69,9.72,148000.0,7.8326,7.8406,7.8084,7.8326,148000.0
2008-08-07 14:50:00,9.72,9.74,9.72,9.74,138000.0,7.8326,7.8487,7.8326,7.8487,138000.0
2008-08-07 14:55:00,9.74,9.74,9.71,9.71,136400.0,7.8487,7.8487,7.8245,7.8245,136400.0
2008-08-07 15:00:00,9.71,9.72,9.67,9.68,180400.0,7.8245,7.8326,7.7923,7.8003,180400.0
2008-08-07 15:05:00,9.68,9.7,9.66,9.69,91600.0,7.8003,7.8164,7.7842,7.8084,91600.0
2008-08-07 15:10:00,9.69,9.7,9.66,9.69,100000.0,7.8084,7.8164,7.7842,7.8084,100000.0
2008-08-07 15:15:00,9.69,9.7,9.67,9.68,72000.0,7.8084,7.8164,7.7923,7.8003,72000.0
2008-08-07 15:20:00,9.68,9.7,9.67,9.69,87200.0,7.8003,7.8164,7.7923,7.8084,87200.0
2008-08-07 15:25:00,9.69,9.7,9.68,9.68,118400.0,7.8084,7.8164,7.8003,7.8003,118400.0
2008-08-07 15:30:00,9.68,9.69,9.63,9.63,172000.0,7.8003,7.8084,7.76,7.76,172000.0
2008-08-07 15:35:00,9.63,9.65,9.61,9.62,188400.0,7.76,7.7762,7.7439,7.752,188400.0
2008-08-07 15:40:00,9.61,9.65,9.61,9.65,234000.0,7.7439,7.7762,7.7439,7.7762,234000.0
2008-08-07 15:45:00,9.65,9.68,9.65,9.66,376000.0,7.7762,7.8003,7.7762,7.7842,376000.0
2008-08-07 15:50:00,9.66,9.68,9.65,9.67,278400.0,7.7842,7.8003,7.7762,7.7923,278400.0
2008-08-07 15:55:00,9.67,9.67,9.64,9.65,379600.0,7.7923,7.7923,7.7681,7.7762,379600.0
2008-08-08 09:30:00,9.43,9.62,9.43,9.56,355600.0,7.5989,7.752,7.5989,7.7036,355600.0
2008-08-08 09:35:00,9.56,9.69,9.55,9.61,156000.0,7.7036,7.8084,7.6956,7.7439,156000.0
2008-08-08 09:40:00,9.61,9.68,9.53,9.56,226000.0,7.7439,7.8003,7.6795,7.7036,226000.0
2008-08-08 09:45:00,9.55,9.59,9.47,9.55,217600.0,7.6956,7.7278,7.6311,7.6956,217600.0
2008-08-08 09:50:00,9.55,9.68,9.55,9.63,223600.0,7.6956,7.8003,7.6956,7.76,223600.0
2008-08-08 09:55:00,9.65,9.66,9.57,9.65,220400.0,7.7762,7.7842,7.7117,7.7762,220400.0
2008-08-08 10:00:00,9.64,9.69,9.63,9.69,163200.0,7.7681,7.8084,7.76,7.8084,163200.0
2008-08-08 10:05:00,9.68,9.75,9.64,9.75,208000.0,7.8003,7.8567,7.7681,7.8567,208000.0
2008-08-08 10:10:00,9.74,9.76,9.73,9.74,271600.0,7.8487,7.8648,7.8406,7.8487,271600.0
2008-08-08 10:15:00,9.74,9.77,9.72,9.75,236400.0,7.8487,7.8728,7.8326,7.8567,236400.0
2008-08-08 10:20:00,9.76,9.76,9.69,9.72,307600.0,7.8648,7.8648,7.8084,7.8326,307600.0
2008-08-08 10:25:00,9.72,9.74,9.7,9.72,259200.0,7.8326,7.8487,7.8164,7.8326,259200.0
2008-08-08 10:30:00,9.72,9.77,9.7,9.76,204000.0,7.8326,7.8728,7.8164,7.8648,204000.0
2008-08-08 10:35:00,9.76,9.8,9.75,9.75,242000.0,7.8648,7.897,7.8567,7.8567,242000.0
2008-08-08 10:40:00,9.76,9.76,9.74,9.74,101200.0,7.8648,7.8648,7.8487,7.8487,101200.0
2008-08-08 10:45:00,9.74,9.76,9.74,9.75,99600.0,7.8487,7.8648,7.8487,7.8567,99600.0
2008-08-08 10:50:00,9.75,9.77,9.74,9.75,92800.0,7.8567,7.8728,7.8487,7.8567,92800.0
2008-08-08 10:55:00,9.75,9.75,9.69,9.71,121600.0,7.8567,7.8567,7.8084,7.8245,121600.0
2008-08-08 11:00:00,9.71,9.72,9.7,9.71,124000.0,7.8245,7.8326,7.8164,7.8245,124000.0
2008-08-08 11:05:00,9.71,9.71,9.65,9.67,108000.0,7.8245,7.8245,7.7762,7.7923,108000.0
2008-08-08 11:10:00,9.67,9.73,9.67,9.72,123600.0,7.7923,7.8406,7.7923,7.8326,123600.0
2008-08-08 11:15:00,9.72,9.73,9.69,9.71,77600.0,7.8326,7.8406,7.8084,7.8245,77600.0
2008-08-08 11:20:00,9.71,9.72,9.69,9.71,103600.0,7.8245,7.8326,7.8084,7.8245,103600.0
2008-08-08 11:25:00,9.71,9.75,9.71,9.72,187600.0,7.8245,7.8567,7.8245,7.8326,187600.0
2008-08-08 11:30:00,9.72,9.77,9.72,9.77,88000.0,7.8326,7.8728,7.8326,7.8728,88000.0
2008-08-08 11:35:00,9.77,9.77,9.75,9.77,81200.0,7.8728,7.8728,7.8567,7.8728,81200.0
2008-08-08 11:40:00,9.77,9.77,9.73,9.74,111600.0,7.8728,7.8728,7.8406,7.8487,111600.0
2008-08-08 11:45:00,9.74,9.76,9.74,9.75,122800.0,7.8487,7.8648,7.8487,7.8567,122800.0
2008-08-08 11:50:00,9.75,9.75,9.74,9.74,148000.0,7.8567,7.8567,7.8487,7.8487,148000.0
2008-08-08 11:55:00,9.74,9.74,9.72,9.72,198000.0,7.8487,7.8487,7.8326,7.8326,198000.0
2008-08-08 12:00:00,9.73,9.73,9.71,9.72,183200.0,7.8406,7.8406,7.8245,7.8326,183200.0
2008-08-08 12:05:00,9.72,9.75,9.72,9.73,104000.0,7.8326,7.8567,7.8326,7.8406,104000.0
2008-08-08 12:10:00,9.73,9.78,9.73,9.78,50800.0,7.8406,7.8809,7.8406,7.8809,50800.0
2008-08-08 12:15:00,9.78,9.79,9.76,9.76,120000.0,7.8809,7.889,7.8648,7.8648,120000.0
2008-08-08 12:20:00,9.76,9.77,9.74,9.74,212000.0,7.8648,7.8728,7.8487,7.8487,212000.0
2008-08-08 12:25:00,9.74,9.76,9.74,9.74,117600.0,7.8487,7.8648,7.8487,7.8487,117600.0
2008-08-08 12:30:00,9.74,9.76,9.74,9.76,140400.0,7.8487,7.8648,7.8487,7.8648,140400.0
2008-08-08 12:35:00,9.75,9.77,9.74,9.76,136000.0,7.8567,7.8728,7.8487,7.8648,136000.0
2008-08-08 12:40:00,9.76,9.77,9.75,9.76,109200.0,7.8648,7.8728,7.8567,7.8648,109200.0
2008-08-08 12:45:00,9.76,9.79,9.75,9.79,69600.0,7.8648,7.889,7.8567,7.889,69600.0
2008-08-08 12:50:00,9.79,9.81,9.79,9.79,76800.0,7.889,7.9051,7.889,7.889,76800.0
2008-08-08 12:55:00,9.79,9.8,9.78,9.8,41200.0,7.889,7.897,7.8809,7.897,41200.0
2008-08-08 13:00:00,9.8,9.81,9.79,9.8,69200.0,7.897,7.9051,7.889,7.897,69200.0
2008-08-08 13:05:00,9.8,9.82,9.8,9.81,72800.0,7.897,7.9131,7.897,7.9051,72800.0
2008-08-08 13:10:00,9.81,9.83,9.8,9.82,60400.0,7.9051,7.9212,7.897,7.9131,60400.0
2008-08-08 13:15:00,9.82,9.82,9.8,9.8,123600.0,7.9131,7.9131,7.897,7.897,123600.0
2008-08-08 13:20:00,9.81,9.82,9.81,9.81,62000.0,7.9051,7.9131,7.9051,7.9051,62000.0
2008-08-08 13:25:00,9.81,9.83,9.81,9.83,174800.0,7.9051,7.9212,7.9051,7.9212,174800.0
2008-08-08 13:30:00,9.83,9.84,9.83,9.84,129200.0,7.9212,7.9293,7.9212,7.9293,129200.0
2008-08-08 13:35:00,9.83,9.85,9.82,9.83,123600.0,7.9212,7.9373,7.9131,7.9212,123600.0
2008-08-08 13:40:00,9.83,9.88,9.83,9.85,156400.0,7.9212,7.9615,7.9212,7.9373,156400.0
2008-08-08 13:45:00,9.85,9.85,9.82,9.85,142800.0,7.9373,7.9373,7.9131,7.9373,142800.0
2008-08-08 13:50:00,9.85,9.87,9.85,9.86,120400.0,7.9373,7.9534,7.9373,7.9454,120400.0
2008-08-08 13:55:00,9.85,9.87,9.84,9.84,113200.0,7.9373,7.9534,7.9293,7.9293,113200.0
2008-08-08 14:00:00,9.85,9.87,9.84,9.87,122400.0,7.9373,7.9534,7.9293,7.9534,122400.0
2008-08-08 14:05:00,9.87,9.87,9.84,9.85,156400.0,7.9534,7.9534,7.9293,7.9373,156400.0
2008-08-08 14:10:00,9.86,9.88,9.84,9.87,144000.0,7.9454,7.9615,7.9293,7.9534,144000.0
2008-08-08 14:15:00,9.87,9.88,9.87,9.88,89200.0,7.9534,7.9615,7.9534,7.9615,89200.0
2008-08-08 14:20:00,9.88,9.91,9.88,9.89,205600.0,7.9615,7.9857,7.9615,7.9695,205600.0
2008-08-08 14:25:00,9.9,9.93,9.89,9.92,179600.0,7.9776,8.0018,7.9695,7.9937,179600.0
2008-08-08 14:30:00,9.93,9.93,9.88,9.88,182800.0,8.0018,8.0018,7.9615,7.9615,182800.0
2008-08-08 14:35:00,9.89,9.9,9.88,9.9,129600.0,7.9695,7.9776,7.9615,7.9776,129600.0
2008-08-08 14:40:00,9.9,9.91,9.89,9.9,173600.0,7.9776,7.9857,7.9695,7.9776,173600.0
2008-08-08 14:45:00,9.9,9.93,9.9,9.93,172400.0,7.9776,8.0018,7.9776,8.0018,172400.0
2008-08-08 14:50:00,9.94,9.95,9.92,9.93,126400.0,8.0098,8.0179,7.9937,8.0018,126400.0
2008-08-08 14:55:00,9.94,9.95,9.93,9.94,174400.0,8.0098,8.0179,8.0018,8.0098,174400.0
2008-08-08 15:00:00,9.94,9.94,9.92,9.94,198000.0,8.0098,8.0098,7.9937,8.0098,198000.0
2008-08-08 15:05:00,9.94,9.95,9.91,9.93,161200.0,8.0098,8.0179,7.9857,8.0018,161200.0
2008-08-08 15:10:00,9.93,9.97,9.93,9.96,234400.0,8.0018,8.034,8.0018,8.026,234400.0
2008-08-08 15:15:00,9.96,9.97,9.91,9.92,188000.0,8.026,8.034,7.9857,7.9937,188000.0
2008-08-08 15:20:00,9.92,9.94,9.92,9.92,110800.0,7.9937,8.0098,7.9937,7.9937,110800.0
2008-08-08 15:25:00,9.92,9.95,9.92,9.94,176000.0,7.9937,8.0179,7.9937,8.0098,176000.0
2008-08-08 15:30:00,9.94,9.94,9.92,9.93,168800.0,8.0098,8.0098,7.9937,8.0018,168800.0
2008-08-08 15:35:00,9.93,9.95,9.92,9.94,224000.0,8.0018,8.0179,7.9937,8.0098,224000.0
2008-08-08 15:40:00,9.93,9.94,9.91,9.93,263200.0,8.0018,8.0098,7.9857,8.0018,263200.0
2008-08-08 15:45:00,9.93,9.95,9.92,9.92,436400.0,8.0018,8.0179,7.9937,7.9937,436400.0
2008-08-08 15:50:00,9.92,9.95,9.88,9.88,470000.0,7.9937,8.0179,7.9615,7.9615,470000.0
2008-08-08 15:55:00,9.88,9.9,9.87,9.89,557200.0,7.9615,7.9776,7.9534,7.9695,557200.0
2008-08-11 09:30:00,9.92,9.93,9.83,9.84,70000.0,7.9937,8.0018,7.9212,7.9293,70000.0
2008-08-11 09:35:00,9.83,9.93,9.83,9.93,58800.0,7.9212,8.0018,7.9212,8.0018,58800.0
2008-08-11 09:40:00,9.94,9.98,9.93,9.95,69600.0,8.0098,8.0421,8.0018,8.0179,69600.0
2008-08-11 09:45:00,9.95,9.98,9.95,9.96,76800.0,8.0179,8.0421,8.0179,8.026,76800.0
2008-08-11 09:50:00,9.96,9.98,9.96,9.97,65600.0,8.026,8.0421,8.026,8.034,65600.0
2008-08-11 09:55:00,9.97,10.03,9.96,10.03,259600.0,8.034,8.0824,8.026,8.0824,259600.0
2008-08-11 10:00:00,10.03,10.04,10.01,10.04,108400.0,8.0824,8.0904,8.0662,8.0904,108400.0
2008-08-11 10:05:00,10.03,10.08,10.01,10.06,120800.0,8.0824,8.1227,8.0662,8.1065,120800.0
2008-08-11 10:10:00,10.05,10.06,10.03,10.04,40400.0,8.0985,8.1065,8.0824,8.0904,40400.0
2008-08-11 10:15:00,10.05,10.06,10.02,10.03,95200.0,8.0985,8.1065,8.0743,8.0824,95200.0
2008-08-11 10:20:00,10.03,10.07,10.03,10.03,69600.0,8.0824,8.1146,8.0824,8.0824,69600.0
2008-08-11 10:25:00,10.03,10.04,10.03,10.03,90800.0,8.0824,8.0904,8.0824,8.0824,90800.0
2008-08-11 10:30:00,10.03,10.06,10.03,10.05,136000.0,8.0824,8.1065,8.0824,8.0985,136000.0
2008-08-11 10:35:00,10.05,10.06,10.04,10.06,171200.0,8.0985,8.1065,8.0904,8.1065,171200.0
2008-08-11 10:40:00,10.06,10.08,10.04,10.07,62400.0,8.1065,8.1227,8.0904,8.1146,62400.0
2008-08-11 10:45:00,10.07,10.08,10.05,10.05,43200.0,8.1146,8.1227,8.0985,8.0985,43200.0
2008-08-11 10:50:00,10.06,10.1,10.05,10.06,94400.0,8.1065,8.1388,8.0985,8.1065,94400.0
2008-08-11 10:55:00,10.06,10.1,10.06,10.1,60000.0,8.1065,8.1388,8.1065,8.1388,60000.0
2008-08-11 11:00:00,10.09,10.11,10.09,10.11,56400.0,8.1307,8.1468,8.1307,8.1468,56400.0
2008-08-11 11:05:00,10.11,10.12,10.09,10.1,101200.0,8.1468,8.1549,8.1307,8.1388,101200.0
2008-08-11 11:10:00,10.1,10.11,10.07,10.07,79200.0,8.1388,8.1468,8.1146,8.1146,79200.0
2008-08-11 11:15:00,10.08,10.09,10.07,10.08,71600.0,8.1227,8.1307,8.1146,8.1227,71600.0
2008-08-11 11:20:00,10.08,10.08,10.03,10.06,59200.0,8.1227,8.1227,8.0824,8.1065,59200.0
2008-08-11 11:25:00,10.06,10.11,10.06,10.1,102800.0,8.1065,8.1468,8.1065,8.1388,102800.0
2008-08-11 11:30:00,10.11,10.12,10.09,10.1,105200.0,8.1468,8.1549,8.1307,8.1388,105200.0
2008-08-11 11:35:00,10.11,10.16,10.1,10.16,108800.0,8.1468,8.1871,8.1388,8.1871,108800.0
2008-08-11 11:40:00,10.16,10.18,10.14,10.18,84000.0,8.1871,8.2032,8.171,8.2032,84000.0
2008-08-11 11:45:00,10.18,10.21,10.17,10.21,196000.0,8.2032,8.2274,8.1952,8.2274,196000.0
2008-08-11 11:50:00,10.21,10.23,10.2,10.22,161600.0,8.2274,8.2435,8.2194,8.2355,161600.0
2008-08-11 11:55:00,10.22,10.25,10.18,10.2,153600.0,8.2355,8.2596,8.2032,8.2194,153600.0
2008-08-11 12:00:00,10.2,10.25,10.2,10.25,99600.0,8.2194,8.2596,8.2194,8.2596,99600.0
2008-08-11 12:05:00,10.25,10.25,10.24,10.24,96400.0,8.2596,8.2596,8.2516,8.2516,96400.0
2008-08-11 12:10:00,10.24,10.24,10.22,10.22,108000.0,8.2516,8.2516,8.2355,8.2355,108000.0
2008-08-11 12:15:00,10.22,10.24,10.21,10.21,253200.0,8.2355,8.2516,8.2274,8.2274,253200.0
2008-08-11 12:20:00,10.22,10.25,10.21,10.24,212000.0,8.2355,8.2596,8.2274,8.2516,212000.0
2008-08-11 12:25:00,10.24,10.27,10.24,10.26,176400.0,8.2516,8.2758,8.2516,8.2677,176400.0
2008-08-11 12:30:00,10.26,10.27,10.24,10.25,97600.0,8.2677,8.2758,8.2516,8.2596,97600.0
2008-08-11 12:35:00,10.26,10.3,10.25,10.3,573600.0,8.2677,8.2999,8.2596,8.2999,573600.0
2008-08-11 12:40:00,10.29,10.31,10.28,10.31,603200.0,8.2919,8.308,8.2838,8.308,603200.0
2008-08-11 12:45:00,10.3,10.31,10.25,10.27,297600.0,8.2999,8.308,8.2596,8.2758,297600.0
2008-08-11 12:50:00,10.27,10.27,10.22,10.24,216000.0,8.2758,8.2758,8.2355,8.2516,216000.0
2008-08-11 12:55:00,10.24,10.26,10.22,10.22,231200.0,8.2516,8.2677,8.2355,8.2355,231200.0
2008-08-11 13:00:00,10.22,10.22,10.2,10.21,212800.0,8.2355,8.2355,8.2194,8.2274,212800.0
2008-08-11 13:05:00,10.21,10.24,10.19,10.24,118400.0,8.2274,8.2516,8.2113,8.2516,118400.0
2008-08-11 13:10:00,10.23,10.26,10.23,10.25,84400.0,8.2435,8.2677,8.2435,8.2596,84400.0
2008-08-11 13:15:00,10.25,10.28,10.24,10.27,96000.0,8.2596,8.2838,8.2516,8.2758,96000.0
2008-08-11 13:20:00,10.27,10.28,10.26,10.26,154400.0,8.2758,8.2838,8.2677,8.2677,154400.0
2008-08-11 13:25:00,10.26,10.32,10.26,10.3,128800.0,8.2677,8.316,8.2677,8.2999,128800.0
2008-08-11 13:30:00,10.31,10.31,10.28,10.3,141200.0,8.308,8.308,8.2838,8.2999,141200.0
2008-08-11 13:35:00,10.3,10.31,10.28,10.3,183200.0,8.2999,8.308,8.2838,8.2999,183200.0
2008-08-11 13:40:00,10.3,10.32,10.3,10.31,258400.0,8.2999,8.316,8.2999,8.308,258400.0
2008-08-11 13:45:00,10.32,10.36,10.3,10.35,95200.0,8.316,8.3483,8.2999,8.3402,95200.0
2008-08-11 13:50:00,10.35,10.36,10.31,10.31,222800.0,8.3402,8.3483,8.308,8.308,222800.0
2008-08-11 13:55:00,10.31,10.32,10.28,10.28,197600.0,8.308,8.316,8.2838,8.2838,197600.0
2008-08-11 14:00:00,10.28,10.28,10.22,10.26,163200.0,8.2838,8.2838,8.2355,8.2677,163200.0
2008-08-11 14:05:00,10.26,10.28,10.21,10.24,220800.0,8.2677,8.2838,8.2274,8.2516,220800.0
2008-08-11 14:10:00,10.24,10.25,10.2,10.21,176000.0,8.2516,8.2596,8.2194,8.2274,176000.0
2008-08-11 14:15:00,10.21,10.21,10.16,10.17,236000.0,8.2274,8.2274,8.1871,8.1952,236000.0
2008-08-11 14:20:00,10.17,10.17,10.1,10.12,276000.0,8.1952,8.1952,8.1388,8.1549,276000.0
2008-08-11 14:25:00,10.12,10.12,10.08,10.09,386400.0,8.1549,8.1549,8.1227,8.1307,386400.0
2008-08-11 14:30:00,10.09,10.1,10.06,10.08,348800.0,8.1307,8.1388,8.1065,8.1227,348800.0
2008-08-11 14:35:00,10.07,10.08,10.0,10.05,346000.0,8.1146,8.1227,8.0582,8.0985,346000.0
2008-08-11 14:40:00,10.05,10.06,9.97,9.99,280000.0,8.0985,8.1065,8.034,8.0501,280000.0
2008-08-11 14:45:00,9.99,10.0,9.95,9.95,243600.0,8.0501,8.0582,8.0179,8.0179,243600.0
2008-08-11 14:50:00,9.96,9.96,9.92,9.93,305200.0,8.026,8.026,7.9937,8.0018,305200.0
2008-08-11 14:55:00,9.94,9.96,9.92,9.94,259200.0,8.0098,8.026,7.9937,8.0098,259200.0
2008-08-11 15:00:00,9.94,10.01,9.94,10.01,354000.0,8.0098,8.0662,8.0098,8.0662,354000.0
2008-08-11 15:05:00,10.02,10.03,9.99,9.99,263200.0,8.0743,8.0824,8.0501,8.0501,263200.0
2008-08-11 15:10:00,9.99,9.99,9.95,9.96,187600.0,8.0501,8.0501,8.0179,8.026,187600.0
2008-08-11 15:15:00,9.96,9.96,9.94,9.94,155200.0,8.026,8.026,8.0098,8.0098,155200.0
2008-08-11 15:20:00,9.94,9.95,9.89,9.9,352400.0,8.0098,8.0179,7.9695,7.9776,352400.0
2008-08-11 15:25:00,9.9,9.91,9.86,9.88,349200.0,7.9776,7.9857,7.9454,7.9615,349200.0
2008-08-11 15:30:00,9.88,9.88,9.82,9.82,363200.0,7.9615,7.9615,7.9131,7.9131,363200.0
2008-08-11 15:35:00,9.82,9.88,9.82,9.86,314000.0,7.9131,7.9615,7.9131,7.9454,314000.0
2008-08-11 15:40:00,9.87,9.9,9.87,9.89,341600.0,7.9534,7.9776,7.9534,7.9695,341600.0
2008-08-11 15:45:00,9.88,9.88,9.83,9.87,296400.0,7.9615,7.9615,7.9212,7.9534,296400.0
2008-08-11 15:50:00,9.87,9.88,9.84,9.87,477600.0,7.9534,7.9615,7.9293,7.9534,477600.0
2008-08-11 15:55:00,9.87,9.9,9.81,9.85,1240800.0,7.9534,7.9776,7.9051,7.9373,1240800.0
2008-08-12 09:30:00,9.83,9.88,9.54,9.61,779600.0,7.9212,7.9615,7.6875,7.7439,779600.0
2008-08-12 09:35:00,9.62,9.74,9.62,9.71,276800.0,7.752,7.8487,7.752,7.8245,276800.0
2008-08-12 09:40:00,9.7,9.75,9.65,9.74,126000.0,7.8164,7.8567,7.7762,7.8487,126000.0
2008-08-12 09:45:00,9.73,9.8,9.68,9.7,134800.0,7.8406,7.897,7.8003,7.8164,134800.0
2008-08-12 09:50:00,9.7,9.75,9.62,9.62,208000.0,7.8164,7.8567,7.752,7.752,208000.0
2008-08-12 09:55:00,9.62,9.74,9.61,9.72,186400.0,7.752,7.8487,7.7439,7.8326,186400.0
2008-08-12 10:00:00,9.72,9.75,9.68,9.73,186400.0,7.8326,7.8567,7.8003,7.8406,186400.0
2008-08-12 10:05:00,9.72,9.74,9.66,9.66,155600.0,7.8326,7.8487,7.7842,7.7842,155600.0
2008-08-12 10:10:00,9.67,9.73,9.64,9.73,176400.0,7.7923,7.8406,7.7681,7.8406,176400.0
2008-08-12 10:15:00,9.73,9.73,9.67,9.68,472000.0,7.8406,7.8406,7.7923,7.8003,472000.0
2008-08-12 10:20:00,9.68,9.7,9.63,9.7,437200.0,7.8003,7.8164,7.76,7.8164,437200.0
2008-08-12 10:25:00,9.7,9.72,9.69,9.7,90800.0,7.8164,7.8326,7.8084,7.8164,90800.0
2008-08-12 10:30:00,9.7,9.74,9.68,9.74,498400.0,7.8164,7.8487,7.8003,7.8487,498400.0
2008-08-12 10:35:00,9.75,9.78,9.71,9.72,210000.0,7.8567,7.8809,7.8245,7.8326,210000.0
2008-08-12 10:40:00,9.72,9.73,9.69,9.71,206800.0,7.8326,7.8406,7.8084,7.8245,206800.0
2008-08-12 10:45:00,9.71,9.72,9.7,9.71,168000.0,7.8245,7.8326,7.8164,7.8245,168000.0
2008-08-12 10:50:00,9.71,9.71,9.69,9.7,158400.0,7.8245,7.8245,7.8084,7.8164,158400.0
2008-08-12 10:55:00,9.7,9.71,9.68,9.68,112800.0,7.8164,7.8245,7.8003,7.8003,112800.0
2008-08-12 11:00:00,9.69,9.7,9.63,9.63,115600.0,7.8084,7.8164,7.76,7.76,115600.0
2008-08-12 11:05:00,9.63,9.67,9.63,9.67,211600.0,7.76,7.7923,7.76,7.7923,211600.0
2008-08-12 11:10:00,9.67,9.67,9.63,9.65,265600.0,7.7923,7.7923,7.76,7.7762,265600.0
2008-08-12 11:15:00,9.65,9.66,9.63,9.63,145200.0,7.7762,7.7842,7.76,7.76,145200.0
2008-08-12 11:20:00,9.63,9.65,9.62,9.63,98800.0,7.76,7.7762,7.752,7.76,98800.0
2008-08-12 11:25:00,9.63,9.65,9.62,9.64,132400.0,7.76,7.7762,7.752,7.7681,132400.0
2008-08-12 11:30:00,9.65,9.65,9.62,9.64,103600.0,7.7762,7.7762,7.752,7.7681,103600.0
2008-08-12 11:35:00,9.64,9.64,9.63,9.64,73600.0,7.7681,7.7681,7.76,7.7681,73600.0
2008-08-12 11:40:00,9.64,9.67,9.63,9.66,107600.0,7.7681,7.7923,7.76,7.7842,107600.0
2008-08-12 11:45:00,9.66,9.67,9.64,9.64,84000.0,7.7842,7.7923,7.7681,7.7681,84000.0
2008-08-12 11:50:00,9.65,9.66,9.63,9.65,64800.0,7.7762,7.7842,7.76,7.7762,64800.0
2008-08-12 11:55:00,9.65,9.68,9.65,9.67,168800.0,7.7762,7.8003,7.7762,7.7923,168800.0
2008-08-12 12:00:00,9.67,9.67,9.65,9.66,104400.0,7.7923,7.7923,7.7762,7.7842,104400.0
2008-08-12 12:05:00,9.67,9.69,9.65,9.67,67200.0,7.7923,7.8084,7.7762,7.7923,67200.0
2008-08-12 12:10:00,9.67,9.69,9.66,9.67,75200.0,7.7923,7.8084,7.7842,7.7923,75200.0
2008-08-12 12:15:00,9.66,9.69,9.66,9.67,59200.0,7.7842,7.8084,7.7842,7.7923,59200.0
2008-08-12 12:20:00,9.67,9.7,9.67,9.69,190400.0,7.7923,7.8164,7.7923,7.8084,190400.0
2008-08-12 12:25:00,9.69,9.72,9.67,9.67,126400.0,7.8084,7.8326,7.7923,7.7923,126400.0
2008-08-12 12:30:00,9.68,9.68,9.63,9.63,59600.0,7.8003,7.8003,7.76,7.76,59600.0
2008-08-12 12:35:00,9.63,9.64,9.57,9.58,279200.0,7.76,7.7681,7.7117,7.7197,279200.0
2008-08-12 12:40:00,9.59,9.62,9.57,9.61,95200.0,7.7278,7.752,7.7117,7.7439,95200.0
2008-08-12 12:45:00,9.61,9.62,9.59,9.6,151200.0,7.7439,7.752,7.7278,7.7359,151200.0
2008-08-12 12:50:00,9.6,9.61,9.59,9.61,123200.0,7.7359,7.7439,7.7278,7.7439,123200.0
2008-08-12 12:55:00,9.61,9.65,9.6,9.65,82400.0,7.7439,7.7762,7.7359,7.7762,82400.0
2008-08-12 13:00:00,9.65,9.66,9.64,9.64,69200.0,7.7762,7.7842,7.7681,7.7681,69200.0
2008-08-12 13:05:00,9.63,9.64,9.61,9.64,34800.0,7.76,7.7681,7.7439,7.7681,34800.0
2008-08-12 13:10:00,9.64,9.66,9.63,9.65,62400.0,7.7681,7.7842,7.76,7.7762,62400.0
2008-08-12 13:15:00,9.65,9.66,9.65,9.65,76400.0,7.7762,7.7842,7.7762,7.7762,76400.0
2008-08-12 13:20:00,9.65,9.66,9.63,9.66,60800.0,7.7762,7.7842,7.76,7.7842,60800.0
2008-08-12 13:25:00,9.65,9.67,9.65,9.66,64400.0,7.7762,7.7923,7.7762,7.7842,64400.0
2008-08-12 13:30:00,9.66,9.67,9.64,9.65,99200.0,7.7842,7.7923,7.7681,7.7762,99200.0
2008-08-12 13:35:00,9.65,9.67,9.64,9.66,90800.0,7.7762,7.7923,7.7681,7.7842,90800.0
2008-08-12 13:40:00,9.66,9.66,9.63,9.64,113200.0,7.7842,7.7842,7.76,7.7681,113200.0
2008-08-12 13:45:00,9.65,9.66,9.64,9.64,86800.0,7.7762,7.7842,7.7681,7.7681,86800.0
2008-08-12 13:50:00,9.64,9.65,9.62,9.63,113600.0,7.7681,7.7762,7.752,7.76,113600.0
2008-08-12 13:55:00,9.63,9.63,9.6,9.62,98000.0,7.76,7.76,7.7359,7.752,98000.0
2008-08-12 14:00:00,9.62,9.63,9.61,9.61,70000.0,7.752,7.76,7.7439,7.7439,70000.0
2008-08-12 14:05:00,9.61,9.62,9.6,9.6,62800.0,7.7439,7.752,7.7359,7.7359,62800.0
2008-08-12 14:10:00,9.59,9.63,9.59,9.63,66800.0,7.7278,7.76,7.7278,7.76,66800.0
2008-08-12 14:15:00,9.62,9.63,9.6,9.61,59600.0,7.752,7.76,7.7359,7.7439,59600.0
2008-08-12 14:20:00,9.61,9.62,9.59,9.6,98800.0,7.7439,7.752,7.7278,7.7359,98800.0
2008-08-12 14:25:00,9.61,9.63,9.6,9.62,62800.0,7.7439,7.76,7.7359,7.752,62800.0
2008-08-12 14:30:00,9.62,9.62,9.61,9.61,33600.0,7.752,7.752,7.7439,7.7439,33600.0
2008-08-12 14:35:00,9.62,9.63,9.62,9.63,109600.0,7.752,7.76,7.752,7.76,109600.0
2008-08-12 14:40:00,9.63,9.63,9.59,9.59,102400.0,7.76,7.76,7.7278,7.7278,102400.0
2008-08-12 14:45:00,9.59,9.6,9.58,9.58,110000.0,7.7278,7.7359,7.7197,7.7197,110000.0
2008-08-12 14:50:00,9.58,9.6,9.57,9.59,104800.0,7.7197,7.7359,7.7117,7.7278,104800.0
2008-08-12 14:55:00,9.59,9.6,9.56,9.56,105200.0,7.7278,7.7359,7.7036,7.7036,105200.0
2008-08-12 15:00:00,9.56,9.58,9.54,9.56,182400.0,7.7036,7.7197,7.6875,7.7036,182400.0
2008-08-12 15:05:00,9.56,9.57,9.55,9.55,243600.0,7.7036,7.7117,7.6956,7.6956,243600.0
2008-08-12 15:10:00,9.55,9.56,9.52,9.53,167600.0,7.6956,7.7036,7.6714,7.6795,167600.0
2008-08-12 15:15:00,9.53,9.54,9.51,9.52,160800.0,7.6795,7.6875,7.6633,7.6714,160800.0
2008-08-12 15:20:00,9.52,9.55,9.51,9.55,118400.0,7.6714,7.6956,7.6633,7.6956,118400.0
2008-08-12 15:25:00,9.55,9.57,9.54,9.56,151600.0,7.6956,7.7117,7.6875,7.7036,151600.0
2008-08-12 15:30:00,9.56,9.57,9.5,9.5,154000.0,7.7036,7.7117,7.6553,7.6553,154000.0
2008-08-12 15:35:00,9.5,9.53,9.49,9.53,162000.0,7.6553,7.6795,7.6472,7.6795,162000.0
2008-08-12 15:40:00,9.52,9.57,9.51,9.55,247200.0,7.6714,7.7117,7.6633,7.6956,247200.0
2008-08-12 15:45:00,9.55,9.59,9.54,9.58,230000.0,7.6956,7.7278,7.6875,7.7197,230000.0
2008-08-12 15:50:00,9.57,9.6,9.57,9.59,368000.0,7.7117,7.7359,7.7117,7.7278,368000.0
2008-08-12 15:55:00,9.59,9.6,9.58,9.59,387600.0,7.7278,7.7359,7.7197,7.7278,387600.0
2008-08-13 09:30:00,9.54,9.65,9.47,9.47,78400.0,7.6875,7.7762,7.6311,7.6311,78400.0
2008-08-13 09:35:00,9.46,9.49,9.42,9.44,205200.0,7.623,7.6472,7.5908,7.6069,205200.0
2008-08-13 09:40:00,9.42,9.45,9.41,9.44,73600.0,7.5908,7.615,7.5828,7.6069,73600.0
2008-08-13 09:45:00,9.44,9.46,9.4,9.4,172400.0,7.6069,7.623,7.5747,7.5747,172400.0
2008-08-13 09:50:00,9.4,9.4,9.35,9.37,198800.0,7.5747,7.5747,7.5344,7.5505,198800.0
2008-08-13 09:55:00,9.38,9.47,9.38,9.47,88400.0,7.5586,7.6311,7.5586,7.6311,88400.0
2008-08-13 10:00:00,9.46,9.49,9.45,9.49,264800.0,7.623,7.6472,7.615,7.6472,264800.0
2008-08-13 10:05:00,9.48,9.49,9.45,9.49,252000.0,7.6392,7.6472,7.615,7.6472,252000.0
2008-08-13 10:10:00,9.48,9.5,9.47,9.48,206400.0,7.6392,7.6553,7.6311,7.6392,206400.0
2008-08-13 10:15:00,9.48,9.5,9.47,9.5,104800.0,7.6392,7.6553,7.6311,7.6553,104800.0
2008-08-13 10:20:00,9.49,9.51,9.49,9.51,96800.0,7.6472,7.6633,7.6472,7.6633,96800.0
2008-08-13 10:25:00,9.51,9.51,9.47,9.48,108000.0,7.6633,7.6633,7.6311,7.6392,108000.0
2008-08-13 10:30:00,9.48,9.5,9.44,9.44,148400.0,7.6392,7.6553,7.6069,7.6069,148400.0
2008-08-13 10:35:00,9.44,9.45,9.4,9.41,137200.0,7.6069,7.615,7.5747,7.5828,137200.0
2008-08-13 10:40:00,9.4,9.44,9.4,9.43,111600.0,7.5747,7.6069,7.5747,7.5989,111600.0
2008-08-13 10:45:00,9.43,9.47,9.4,9.44,119200.0,7.5989,7.6311,7.5747,7.6069,119200.0
2008-08-13 10:50:00,9.44,9.46,9.42,9.45,95600.0,7.6069,7.623,7.5908,7.615,95600.0
2008-08-13 10:55:00,9.46,9.47,9.44,9.46,111200.0,7.623,7.6311,7.6069,7.623,111200.0
2008-08-13 11:00:00,9.46,9.48,9.46,9.47,77200.0,7.623,7.6392,7.623,7.6311,77200.0
2008-08-13 11:05:00,9.47,9.47,9.44,9.45,168400.0,7.6311,7.6311,7.6069,7.615,168400.0
2008-08-13 11:10:00,9.45,9.46,9.44,9.45,83600.0,7.615,7.623,7.6069,7.615,83600.0
2008-08-13 11:15:00,9.44,9.47,9.44,9.47,55600.0,7.6069,7.6311,7.6069,7.6311,55600.0
2008-08-13 11:20:00,9.48,9.48,9.45,9.47,110400.0,7.6392,7.6392,7.615,7.6311,110400.0
2008-08-13 11:25:00,9.47,9.47,9.46,9.47,101200.0,7.6311,7.6311,7.623,7.6311,101200.0
2008-08-13 11:30:00,9.47,9.47,9.44,9.45,99600.0,7.6311,7.6311,7.6069,7.615,99600.0
2008-08-13 11:35:00,9.45,9.47,9.44,9.47,47600.0,7.615,7.6311,7.6069,7.6311,47600.0
2008-08-13 11:40:00,9.47,9.47,9.43,9.45,68800.0,7.6311,7.6311,7.5989,7.615,68800.0
2008-08-13 11:45:00,9.45,9.45,9.42,9.44,129200.0,7.615,7.615,7.5908,7.6069,129200.0
2008-08-13 11:50:00,9.43,9.43,9.41,9.42,93600.0,7.5989,7.5989,7.5828,7.5908,93600.0
2008-08-13 11:55:00,9.41,9.41,9.39,9.4,88000.0,7.5828,7.5828,7.5666,7.5747,88000.0
2008-08-13 12:00:00,9.4,9.43,9.4,9.43,74000.0,7.5747,7.5989,7.5747,7.5989,74000.0
2008-08-13 12:05:00,9.42,9.43,9.38,9.38,103600.0,7.5908,7.5989,7.5586,7.5586,103600.0
2008-08-13 12:10:00,9.38,9.4,9.37,9.37,102400.0,7.5586,7.5747,7.5505,7.5505,102400.0
2008-08-13 12:15:00,9.38,9.38,9.33,9.34,200800.0,7.5586,7.5586,7.5183,7.5263,200800.0
2008-08-13 12:20:00,9.34,9.38,9.32,9.33,233200.0,7.5263,7.5586,7.5102,7.5183,233200.0
2008-08-13 12:25:00,9.33,9.34,9.33,9.34,91200.0,7.5183,7.5263,7.5183,7.5263,91200.0
2008-08-13 12:30:00,9.34,9.35,9.32,9.34,174400.0,7.5263,7.5344,7.5102,7.5263,174400.0
2008-08-13 12:35:00,9.34,9.35,9.33,9.34,112800.0,7.5263,7.5344,7.5183,7.5263,112800.0
2008-08-13 12:40:00,9.34,9.36,9.32,9.36,193600.0,7.5263,7.5425,7.5102,7.5425,193600.0
2008-08-13 12:45:00,9.36,9.38,9.35,9.37,92800.0,7.5425,7.5586,7.5344,7.5505,92800.0
2008-08-13 12:50:00,9.36,9.37,9.35,9.37,67200.0,7.5425,7.5505,7.5344,7.5505,67200.0
2008-08-13 12:55:00,9.38,9.39,9.35,9.39,195200.0,7.5586,7.5666,7.5344,7.5666,195200.0
2008-08-13 13:00:00,9.39,9.39,9.37,9.38,54000.0,7.5666,7.5666,7.5505,7.5586,54000.0
2008-08-13 13:05:00,9.38,9.38,9.38,9.38,84000.0,7.5586,7.5586,7.5586,7.5586,84000.0
2008-08-13 13:10:00,9.38,9.38,9.37,9.38,96000.0,7.5586,7.5586,7.5505,7.5586,96000.0
2008-08-13 13:15:00,9.38,9.42,9.38,9.41,209200.0,7.5586,7.5908,7.5586,7.5828,209200.0
2008-08-13 13:20:00,9.41,9.44,9.39,9.44,334000.0,7.5828,7.6069,7.5666,7.6069,334000.0
2008-08-13 13:25:00,9.44,9.46,9.43,9.43,158000.0,7.6069,7.623,7.5989,7.5989,158000.0
2008-08-13 13:30:00,9.43,9.48,9.43,9.45,153200.0,7.5989,7.6392,7.5989,7.615,153200.0
2008-08-13 13:35:00,9.45,9.46,9.42,9.46,123600.0,7.615,7.623,7.5908,7.623,123600.0
2008-08-13 13:40:00,9.46,9.47,9.45,9.45,246000.0,7.623,7.6311,7.615,7.615,246000.0
2008-08-13 13:45:00,9.45,9.46,9.4,9.4,140400.0,7.615,7.623,7.5747,7.5747,140400.0
2008-08-13 13:50:00,9.41,9.44,9.4,9.42,82800.0,7.5828,7.6069,7.5747,7.5908,82800.0
2008-08-13 13:55:00,9.42,9.46,9.42,9.44,120800.0,7.5908,7.623,7.5908,7.6069,120800.0
2008-08-13 14:00:00,9.44,9.45,9.42,9.44,156400.0,7.6069,7.615,7.5908,7.6069,156400.0
2008-08-13 14:05:00,9.44,9.44,9.42,9.44,151200.0,7.6069,7.6069,7.5908,7.6069,151200.0
2008-08-13 14:10:00,9.44,9.47,9.43,9.45,103600.0,7.6069,7.6311,7.5989,7.615,103600.0
2008-08-13 14:15:00,9.46,9.47,9.44,9.46,98000.0,7.623,7.6311,7.6069,7.623,98000.0
2008-08-13 14:20:00,9.47,9.47,9.43,9.45,115600.0,7.6311,7.6311,7.5989,7.615,115600.0
2008-08-13 14:25:00,9.45,9.47,9.43,9.44,156400.0,7.615,7.6311,7.5989,7.6069,156400.0
2008-08-13 14:30:00,9.44,9.46,9.44,9.45,69200.0,7.6069,7.623,7.6069,7.615,69200.0
2008-08-13 14:35:00,9.45,9.48,9.45,9.46,155200.0,7.615,7.6392,7.615,7.623,155200.0
2008-08-13 14:40:00,9.46,9.53,9.46,9.53,160800.0,7.623,7.6795,7.623,7.6795,160800.0
2008-08-13 14:45:00,9.53,9.53,9.49,9.49,168800.0,7.6795,7.6795,7.6472,7.6472,168800.0
2008-08-13 14:50:00,9.49,9.49,9.47,9.49,78000.0,7.6472,7.6472,7.6311,7.6472,78000.0
2008-08-13 14:55:00,9.49,9.54,9.49,9.54,141200.0,7.6472,7.6875,7.6472,7.6875,141200.0
2008-08-13 15:00:00,9.54,9.55,9.53,9.53,120800.0,7.6875,7.6956,7.6795,7.6795,120800.0
2008-08-13 15:05:00,9.52,9.53,9.51,9.51,135600.0,7.6714,7.6795,7.6633,7.6633,135600.0
2008-08-13 15:10:00,9.51,9.55,9.51,9.55,138800.0,7.6633,7.6956,7.6633,7.6956,138800.0
2008-08-13 15:15:00,9.55,9.55,9.52,9.52,253600.0,7.6956,7.6956,7.6714,7.6714,253600.0
2008-08-13 15:20:00,9.52,9.52,9.47,9.49,212000.0,7.6714,7.6714,7.6311,7.6472,212000.0
2008-08-13 15:25:00,9.49,9.52,9.48,9.5,145600.0,7.6472,7.6714,7.6392,7.6553,145600.0
2008-08-13 15:30:00,9.5,9.51,9.46,9.48,170800.0,7.6553,7.6633,7.623,7.6392,170800.0
2008-08-13 15:35:00,9.48,9.48,9.44,9.48,161200.0,7.6392,7.6392,7.6069,7.6392,161200.0
2008-08-13 15:40:00,9.48,9.48,9.44,9.45,155600.0,7.6392,7.6392,7.6069,7.615,155600.0
2008-08-13 15:45:00,9.45,9.46,9.44,9.45,186400.0,7.615,7.623,7.6069,7.615,186400.0
2008-08-13 15:50:00,9.46,9.48,9.45,9.48,191200.0,7.623,7.6392,7.615,7.6392,191200.0
2008-08-13 15:55:00,9.48,9.51,9.48,9.49,139600.0,7.6392,7.6633,7.6392,7.6472,139600.0
2008-08-14 09:30:00,9.41,9.49,9.38,9.48,118000.0,7.5828,7.6472,7.5586,7.6392,118000.0
2008-08-14 09:35:00,9.48,9.55,9.48,9.55,78400.0,7.6392,7.6956,7.6392,7.6956,78400.0
2008-08-14 09:40:00,9.55,9.6,9.54,9.59,98800.0,7.6956,7.7359,7.6875,7.7278,98800.0
2008-08-14 09:45:00,9.59,9.62,9.49,9.49,139200.0,7.7278,7.752,7.6472,7.6472,139200.0
2008-08-14 09:50:00,9.49,9.5,9.44,9.48,135200.0,7.6472,7.6553,7.6069,7.6392,135200.0
2008-08-14 09:55:00,9.48,9.5,9.42,9.49,172800.0,7.6392,7.6553,7.5908,7.6472,172800.0
2008-08-14 10:00:00,9.49,9.54,9.49,9.52,139200.0,7.6472,7.6875,7.6472,7.6714,139200.0
2008-08-14 10:05:00,9.52,9.56,9.51,9.56,140000.0,7.6714,7.7036,7.6633,7.7036,140000.0
2008-08-14 10:10:00,9.56,9.6,9.55,9.55,167200.0,7.7036,7.7359,7.6956,7.6956,167200.0
2008-08-14 10:15:00,9.55,9.58,9.54,9.58,169200.0,7.6956,7.7197,7.6875,7.7197,169200.0
2008-08-14 10:20:00,9.58,9.59,9.55,9.55,152800.0,7.7197,7.7278,7.6956,7.6956,152800.0
2008-08-14 10:25:00,9.55,9.62,9.55,9.61,145200.0,7.6956,7.752,7.6956,7.7439,145200.0
2008-08-14 10:30:00,9.62,9.65,9.6,9.61,218000.0,7.752,7.7762,7.7359,7.7439,218000.0
2008-08-14 10:35:00,9.61,9.65,9.61,9.65,239200.0,7.7439,7.7762,7.7439,7.7762,239200.0
2008-08-14 10:40:00,9.64,9.65,9.63,9.65,189200.0,7.7681,7.7762,7.76,7.7762,189200.0
2008-08-14 10:45:00,9.65,9.68,9.65,9.66,214000.0,7.7762,7.8003,7.7762,7.7842,214000.0
2008-08-14 10:50:00,9.66,9.66,9.65,9.66,86000.0,7.7842,7.7842,7.7762,7.7842,86000.0
2008-08-14 10:55:00,9.66,9.69,9.64,9.69,108000.0,7.7842,7.8084,7.7681,7.8084,108000.0
2008-08-14 11:00:00,9.69,9.72,9.69,9.72,142000.0,7.8084,7.8326,7.8084,7.8326,142000.0
2008-08-14 11:05:00,9.72,9.75,9.72,9.75,195600.0,7.8326,7.8567,7.8326,7.8567,195600.0
2008-08-14 11:10:00,9.75,9.76,9.72,9.72,137600.0,7.8567,7.8648,7.8326,7.8326,137600.0
2008-08-14 11:15:00,9.72,9.76,9.72,9.76,147200.0,7.8326,7.8648,7.8326,7.8648,147200.0
2008-08-14 11:20:00,9.76,9.77,9.74,9.75,125600.0,7.8648,7.8728,7.8487,7.8567,125600.0
2008-08-14 11:25:00,9.75,9.78,9.74,9.77,93200.0,7.8567,7.8809,7.8487,7.8728,93200.0
2008-08-14 11:30:00,9.77,9.77,9.76,9.77,110400.0,7.8728,7.8728,7.8648,7.8728,110400.0
2008-08-14 11:35:00,9.77,9.8,9.77,9.78,144000.0,7.8728,7.897,7.8728,7.8809,144000.0
2008-08-14 11:40:00,9.79,9.8,9.77,9.78,123600.0,7.889,7.897,7.8728,7.8809,123600.0
2008-08-14 11:45:00,9.78,9.79,9.77,9.78,123600.0,7.8809,7.889,7.8728,7.8809,123600.0
2008-08-14 11:50:00,9.78,9.79,9.77,9.78,108000.0,7.8809,7.889,7.8728,7.8809,108000.0
2008-08-14 11:55:00,9.78,9.81,9.78,9.8,109200.0,7.8809,7.9051,7.8809,7.897,109200.0
2008-08-14 12:00:00,9.8,9.81,9.78,9.78,133600.0,7.897,7.9051,7.8809,7.8809,133600.0
2008-08-14 12:05:00,9.78,9.81,9.77,9.79,137200.0,7.8809,7.9051,7.8728,7.889,137200.0
2008-08-14 12:10:00,9.79,9.85,9.79,9.8,293200.0,7.889,7.9373,7.889,7.897,293200.0
2008-08-14 12:15:00,9.8,9.83,9.79,9.82,134000.0,7.897,7.9212,7.889,7.9131,134000.0
2008-08-14 12:20:00,9.81,9.83,9.8,9.81,101600.0,7.9051,7.9212,7.897,7.9051,101600.0
2008-08-14 12:25:00,9.8,9.81,9.8,9.81,65600.0,7.897,7.9051,7.897,7.9051,65600.0
2008-08-14 12:30:00,9.81,9.87,9.81,9.87,145200.0,7.9051,7.9534,7.9051,7.9534,145200.0
2008-08-14 12:35:00,9.87,9.89,9.86,9.86,125600.0,7.9534,7.9695,7.9454,7.9454,125600.0
2008-08-14 12:40:00,9.87,9.9,9.86,9.88,126000.0,7.9534,7.9776,7.9454,7.9615,126000.0
2008-08-14 12:45:00,9.88,9.94,9.88,9.91,168000.0,7.9615,8.0098,7.9615,7.9857,168000.0
2008-08-14 12:50:00,9.91,9.91,9.85,9.85,109600.0,7.9857,7.9857,7.9373,7.9373,109600.0
2008-08-14 12:55:00,9.86,9.86,9.81,9.83,85200.0,7.9454,7.9454,7.9051,7.9212,85200.0
2008-08-14 13:00:00,9.82,9.83,9.79,9.79,84400.0,7.9131,7.9212,7.889,7.889,84400.0
2008-08-14 13:05:00,9.79,9.8,9.79,9.8,44800.0,7.889,7.897,7.889,7.897,44800.0
2008-08-14 13:10:00,9.81,9.84,9.81,9.83,45200.0,7.9051,7.9293,7.9051,7.9212,45200.0
2008-08-14 13:15:00,9.83,9.84,9.81,9.81,48800.0,7.9212,7.9293,7.9051,7.9051,48800.0
2008-08-14 13:20:00,9.81,9.81,9.78,9.79,94800.0,7.9051,7.9051,7.8809,7.889,94800.0
2008-08-14 13:25:00,9.8,9.8,9.79,9.79,64400.0,7.897,7.897,7.889,7.889,64400.0
2008-08-14 13:30:00,9.79,9.79,9.77,9.79,255600.0,7.889,7.889,7.8728,7.889,255600.0
2008-08-14 13:35:00,9.79,9.79,9.77,9.78,61600.0,7.889,7.889,7.8728,7.8809,61600.0
2008-08-14 13:40:00,9.78,9.81,9.77,9.79,92400.0,7.8809,7.9051,7.8728,7.889,92400.0
2008-08-14 13:45:00,9.8,9.8,9.76,9.77,84000.0,7.897,7.897,7.8648,7.8728,84000.0
2008-08-14 13:50:00,9.77,9.78,9.76,9.77,52000.0,7.8728,7.8809,7.8648,7.8728,52000.0
2008-08-14 13:55:00,9.77,9.78,9.76,9.76,121600.0,7.8728,7.8809,7.8648,7.8648,121600.0
2008-08-14 14:00:00,9.76,9.77,9.75,9.76,236800.0,7.8648,7.8728,7.8567,7.8648,236800.0
2008-08-14 14:05:00,9.76,9.78,9.74,9.78,199600.0,7.8648,7.8809,7.8487,7.8809,199600.0
2008-08-14 14:10:00,9.78,9.78,9.75,9.76,117600.0,7.8809,7.8809,7.8567,7.8648,117600.0
2008-08-14 14:15:00,9.76,9.77,9.75,9.76,180000.0,7.8648,7.8728,7.8567,7.8648,180000.0
2008-08-14 14:20:00,9.76,9.76,9.73,9.73,176000.0,7.8648,7.8648,7.8406,7.8406,176000.0
2008-08-14 14:25:00,9.73,9.77,9.72,9.75,136000.0,7.8406,7.8728,7.8326,7.8567,136000.0
2008-08-14 14:30:00,9.76,9.77,9.75,9.75,89200.0,7.8648,7.8728,7.8567,7.8567,89200.0
2008-08-14 14:35:00,9.75,9.78,9.75,9.76,71200.0,7.8567,7.8809,7.8567,7.8648,71200.0
2008-08-14 14:40:00,9.76,9.78,9.75,9.75,174400.0,7.8648,7.8809,7.8567,7.8567,174400.0
2008-08-14 14:45:00,9.75,9.76,9.73,9.74,183600.0,7.8567,7.8648,7.8406,7.8487,183600.0
2008-08-14 14:50:00,9.74,9.78,9.74,9.78,73600.0,7.8487,7.8809,7.8487,7.8809,73600.0
2008-08-14 14:55:00,9.78,9.78,9.76,9.76,74400.0,7.8809,7.8809,7.8648,7.8648,74400.0
2008-08-14 15:00:00,9.76,9.77,9.73,9.74,105200.0,7.8648,7.8728,7.8406,7.8487,105200.0
2008-08-14 15:05:00,9.74,9.76,9.74,9.75,78800.0,7.8487,7.8648,7.8487,7.8567,78800.0
2008-08-14 15:10:00,9.75,9.76,9.73,9.74,60400.0,7.8567,7.8648,7.8406,7.8487,60400.0
2008-08-14 15:15:00,9.74,9.77,9.74,9.76,100000.0,7.8487,7.8728,7.8487,7.8648,100000.0
2008-08-14 15:20:00,9.76,9.77,9.72,9.72,158800.0,7.8648,7.8728,7.8326,7.8326,158800.0
2008-08-14 15:25:00,9.72,9.73,9.71,9.71,119200.0,7.8326,7.8406,7.8245,7.8245,119200.0
2008-08-14 15:30:00,9.71,9.74,9.71,9.74,190400.0,7.8245,7.8487,7.8245,7.8487,190400.0
2008-08-14 15:35:00,9.74,9.76,9.73,9.76,208400.0,7.8487,7.8648,7.8406,7.8648,208400.0
2008-08-14 15:40:00,9.75,9.76,9.71,9.72,118400.0,7.8567,7.8648,7.8245,7.8326,118400.0
2008-08-14 15:45:00,9.72,9.74,9.71,9.73,108400.0,7.8326,7.8487,7.8245,7.8406,108400.0
2008-08-14 15:50:00,9.73,9.74,9.71,9.72,153200.0,7.8406,7.8487,7.8245,7.8326,153200.0
2008-08-14 15:55:00,9.72,9.74,9.71,9.72,195200.0,7.8326,7.8487,7.8245,7.8326,195200.0
2008-08-15 09:30:00,9.74,9.88,9.74,9.88,170000.0,7.8487,7.9615,7.8487,7.9615,170000.0
2008-08-15 09:35:00,9.88,9.93,9.87,9.9,72400.0,7.9615,8.0018,7.9534,7.9776,72400.0
2008-08-15 09:40:00,9.9,9.96,9.9,9.93,85600.0,7.9776,8.026,7.9776,8.0018,85600.0
2008-08-15 09:45:00,9.93,9.95,9.9,9.93,62800.0,8.0018,8.0179,7.9776,8.0018,62800.0
2008-08-15 09:50:00,9.93,9.93,9.8,9.82,156800.0,8.0018,8.0018,7.897,7.9131,156800.0
2008-08-15 09:55:00,9.83,9.89,9.82,9.88,106800.0,7.9212,7.9695,7.9131,7.9615,106800.0
2008-08-15 10:00:00,9.87,9.87,9.8,9.81,118800.0,7.9534,7.9534,7.897,7.9051,118800.0
2008-08-15 10:05:00,9.82,9.82,9.73,9.79,149200.0,7.9131,7.9131,7.8406,7.889,149200.0
2008-08-15 10:10:00,9.79,9.8,9.74,9.74,82400.0,7.889,7.897,7.8487,7.8487,82400.0
2008-08-15 10:15:00,9.74,9.79,9.74,9.78,70000.0,7.8487,7.889,7.8487,7.8809,70000.0
2008-08-15 10:20:00,9.78,9.81,9.75,9.8,124000.0,7.8809,7.9051,7.8567,7.897,124000.0
2008-08-15 10:25:00,9.8,9.81,9.77,9.78,81600.0,7.897,7.9051,7.8728,7.8809,81600.0
2008-08-15 10:30:00,9.78,9.83,9.77,9.81,88400.0,7.8809,7.9212,7.8728,7.9051,88400.0
2008-08-15 10:35:00,9.82,9.84,9.81,9.81,136800.0,7.9131,7.9293,7.9051,7.9051,136800.0
2008-08-15 10:40:00,9.82,9.84,9.81,9.83,86400.0,7.9131,7.9293,7.9051,7.9212,86400.0
2008-08-15 10:45:00,9.83,9.85,9.82,9.84,32000.0,7.9212,7.9373,7.9131,7.9293,32000.0
2008-08-15 10:50:00,9.85,9.88,9.84,9.84,116400.0,7.9373,7.9615,7.9293,7.9293,116400.0
2008-08-15 10:55:00,9.85,9.88,9.84,9.87,80800.0,7.9373,7.9615,7.9293,7.9534,80800.0
2008-08-15 11:00:00,9.86,9.86,9.83,9.85,85200.0,7.9454,7.9454,7.9212,7.9373,85200.0
2008-08-15 11:05:00,9.85,9.87,9.85,9.85,30800.0,7.9373,7.9534,7.9373,7.9373,30800.0
2008-08-15 11:10:00,9.86,9.87,9.84,9.84,106400.0,7.9454,7.9534,7.9293,7.9293,106400.0
2008-08-15 11:15:00,9.83,9.85,9.82,9.82,112000.0,7.9212,7.9373,7.9131,7.9131,112000.0
2008-08-15 11:20:00,9.82,9.83,9.81,9.81,27200.0,7.9131,7.9212,7.9051,7.9051,27200.0
2008-08-15 11:25:00,9.81,9.85,9.81,9.85,61200.0,7.9051,7.9373,7.9051,7.9373,61200.0
2008-08-15 11:30:00,9.84,9.87,9.84,9.86,133200.0,7.9293,7.9534,7.9293,7.9454,133200.0
2008-08-15 11:35:00,9.87,9.87,9.84,9.85,66000.0,7.9534,7.9534,7.9293,7.9373,66000.0
2008-08-15 11:40:00,9.85,9.85,9.81,9.81,26400.0,7.9373,7.9373,7.9051,7.9051,26400.0
2008-08-15 11:45:00,9.81,9.83,9.81,9.83,66400.0,7.9051,7.9212,7.9051,7.9212,66400.0
2008-08-15 11:50:00,9.84,9.85,9.81,9.85,81600.0,7.9293,7.9373,7.9051,7.9373,81600.0
2008-08-15 11:55:00,9.85,9.86,9.84,9.86,174800.0,7.9373,7.9454,7.9293,7.9454,174800.0
2008-08-15 12:00:00,9.85,9.87,9.84,9.85,110000.0,7.9373,7.9534,7.9293,7.9373,110000.0
2008-08-15 12:05:00,9.85,9.87,9.85,9.85,89600.0,7.9373,7.9534,7.9373,7.9373,89600.0
2008-08-15 12:10:00,9.85,9.87,9.84,9.87,133600.0,7.9373,7.9534,7.9293,7.9534,133600.0
2008-08-15 12:15:00,9.87,9.87,9.85,9.86,138000.0,7.9534,7.9534,7.9373,7.9454,138000.0
2008-08-15 12:20:00,9.86,9.87,9.85,9.86,94400.0,7.9454,7.9534,7.9373,7.9454,94400.0
2008-08-15 12:25:00,9.86,9.87,9.83,9.85,108800.0,7.9454,7.9534,7.9212,7.9373,108800.0
2008-08-15 12:30:00,9.85,9.86,9.85,9.85,102000.0,7.9373,7.9454,7.9373,7.9373,102000.0
2008-08-15 12:35:00,9.85,9.89,9.85,9.89,61600.0,7.9373,7.9695,7.9373,7.9695,61600.0
2008-08-15 12:40:00,9.89,9.89,9.87,9.88,73200.0,7.9695,7.9695,7.9534,7.9615,73200.0
2008-08-15 12:45:00,9.89,9.9,9.89,9.9,81600.0,7.9695,7.9776,7.9695,7.9776,81600.0
2008-08-15 12:50:00,9.9,9.92,9.9,9.91,64400.0,7.9776,7.9937,7.9776,7.9857,64400.0
2008-08-15 12:55:00,9.91,9.92,9.9,9.9,72800.0,7.9857,7.9937,7.9776,7.9776,72800.0
2008-08-15 13:00:00,9.9,9.92,9.9,9.9,108400.0,7.9776,7.9937,7.9776,7.9776,108400.0
2008-08-15 13:05:00,9.9,9.9,9.88,9.9,64000.0,7.9776,7.9776,7.9615,7.9776,64000.0
2008-08-15 13:10:00,9.89,9.89,9.88,9.88,32000.0,7.9695,7.9695,7.9615,7.9615,32000.0
2008-08-15 13:15:00,9.88,9.88,9.86,9.87,46800.0,7.9615,7.9615,7.9454,7.9534,46800.0
2008-08-15 13:20:00,9.87,9.88,9.86,9.86,44000.0,7.9534,7.9615,7.9454,7.9454,44000.0
2008-08-15 13:25:00,9.86,9.88,9.85,9.85,76000.0,7.9454,7.9615,7.9373,7.9373,76000.0
2008-08-15 13:30:00,9.85,9.86,9.85,9.85,67200.0,7.9373,7.9454,7.9373,7.9373,67200.0
2008-08-15 13:35:00,9.84,9.87,9.84,9.84,76000.0,7.9293,7.9534,7.9293,7.9293,76000.0
2008-08-15 13:40:00,9.84,9.85,9.83,9.85,74400.0,7.9293,7.9373,7.9212,7.9373,74400.0
2008-08-15 13:45:00,9.85,9.86,9.84,9.86,38400.0,7.9373,7.9454,7.9293,7.9454,38400.0
2008-08-15 13:50:00,9.85,9.85,9.83,9.83,64800.0,7.9373,7.9373,7.9212,7.9212,64800.0
2008-08-15 13:55:00,9.83,9.84,9.81,9.83,157600.0,7.9212,7.9293,7.9051,7.9212,157600.0
2008-08-15 14:00:00,9.84,9.85,9.82,9.83,42400.0,7.9293,7.9373,7.9131,7.9212,42400.0
2008-08-15 14:05:00,9.83,9.83,9.8,9.81,109600.0,7.9212,7.9212,7.897,7.9051,109600.0
2008-08-15 14:10:00,9.8,9.83,9.8,9.81,47600.0,7.897,7.9212,7.897,7.9051,47600.0
2008-08-15 14:15:00,9.82,9.84,9.81,9.83,77200.0,7.9131,7.9293,7.9051,7.9212,77200.0
2008-08-15 14:20:00,9.83,9.84,9.81,9.81,107600.0,7.9212,7.9293,7.9051,7.9051,107600.0
2008-08-15 14:25:00,9.81,9.81,9.78,9.79,199600.0,7.9051,7.9051,7.8809,7.889,199600.0
2008-08-15 14:30:00,9.8,9.81,9.78,9.79,129200.0,7.897,7.9051,7.8809,7.889,129200.0
2008-08-15 14:35:00,9.79,9.79,9.78,9.78,88800.0,7.889,7.889,7.8809,7.8809,88800.0
2008-08-15 14:40:00,9.78,9.8,9.78,9.79,110400.0,7.8809,7.897,7.8809,7.889,110400.0
2008-08-15 14:45:00,9.79,9.8,9.79,9.8,89600.0,7.889,7.897,7.889,7.897,89600.0
2008-08-15 14:50:00,9.8,9.8,9.79,9.79,225200.0,7.897,7.897,7.889,7.889,225200.0
2008-08-15 14:55:00,9.79,9.8,9.79,9.79,93200.0,7.889,7.897,7.889,7.889,93200.0
2008-08-15 15:00:00,9.8,9.8,9.78,9.79,286800.0,7.897,7.897,7.8809,7.889,286800.0
2008-08-15 15:05:00,9.79,9.8,9.77,9.79,159600.0,7.889,7.897,7.8728,7.889,159600.0
2008-08-15 15:10:00,9.79,9.8,9.78,9.79,108000.0,7.889,7.897,7.8809,7.889,108000.0
2008-08-15 15:15:00,9.79,9.81,9.79,9.81,100000.0,7.889,7.9051,7.889,7.9051,100000.0
2008-08-15 15:20:00,9.8,9.82,9.8,9.82,144000.0,7.897,7.9131,7.897,7.9131,144000.0
2008-08-15 15:25:00,9.81,9.83,9.81,9.83,85600.0,7.9051,7.9212,7.9051,7.9212,85600.0
2008-08-15 15:30:00,9.83,9.83,9.82,9.83,181600.0,7.9212,7.9212,7.9131,7.9212,181600.0
2008-08-15 15:35:00,9.82,9.87,9.82,9.86,170800.0,7.9131,7.9534,7.9131,7.9454,170800.0
2008-08-15 15:40:00,9.86,9.88,9.85,9.85,139600.0,7.9454,7.9615,7.9373,7.9373,139600.0
2008-08-15 15:45:00,9.86,9.87,9.84,9.84,138400.0,7.9454,7.9534,7.9293,7.9293,138400.0
2008-08-15 15:50:00,9.84,9.87,9.84,9.86,133600.0,7.9293,7.9534,7.9293,7.9454,133600.0
2008-08-15 15:55:00,9.86,9.86,9.84,9.84,146400.0,7.9454,7.9454,7.9293,7.9293,146400.0
2008-08-18 09:30:00,9.81,9.92,9.81,9.9,59600.0,7.9051,7.9937,7.9051,7.9776,59600.0
2008-08-18 09:35:00,9.9,9.97,9.88,9.97,393200.0,7.9776,8.034,7.9615,8.034,393200.0
2008-08-18 09:40:00,9.97,10.07,9.92,10.01,284400.0,8.034,8.1146,7.9937,8.0662,284400.0
2008-08-18 09:45:00,10.01,10.01,9.94,9.95,134800.0,8.0662,8.0662,8.0098,8.0179,134800.0
2008-08-18 09:50:00,9.94,9.97,9.92,9.97,303600.0,8.0098,8.034,7.9937,8.034,303600.0
2008-08-18 09:55:00,9.96,10.0,9.91,9.92,111600.0,8.026,8.0582,7.9857,7.9937,111600.0
2008-08-18 10:00:00,9.92,9.92,9.86,9.86,134800.0,7.9937,7.9937,7.9454,7.9454,134800.0
2008-08-18 10:05:00,9.86,9.88,9.85,9.86,370000.0,7.9454,7.9615,7.9373,7.9454,370000.0
2008-08-18 10:10:00,9.86,9.89,9.84,9.84,279200.0,7.9454,7.9695,7.9293,7.9293,279200.0
2008-08-18 10:15:00,9.84,9.88,9.83,9.83,152400.0,7.9293,7.9615,7.9212,7.9212,152400.0
2008-08-18 10:20:00,9.84,9.86,9.84,9.84,75600.0,7.9293,7.9454,7.9293,7.9293,75600.0
2008-08-18 10:25:00,9.85,9.88,9.85,9.86,104000.0,7.9373,7.9615,7.9373,7.9454,104000.0
2008-08-18 10:30:00,9.86,9.87,9.83,9.83,126800.0,7.9454,7.9534,7.9212,7.9212,126800.0
2008-08-18 10:35:00,9.83,9.88,9.83,9.84,210800.0,7.9212,7.9615,7.9212,7.9293,210800.0
2008-08-18 10:40:00,9.84,9.88,9.83,9.87,68800.0,7.9293,7.9615,7.9212,7.9534,68800.0
2008-08-18 10:45:00,9.88,9.88,9.85,9.86,61600.0,7.9615,7.9615,7.9373,7.9454,61600.0
2008-08-18 10:50:00,9.86,9.89,9.85,9.85,64400.0,7.9454,7.9695,7.9373,7.9373,64400.0
2008-08-18 10:55:00,9.85,9.88,9.85,9.86,70400.0,7.9373,7.9615,7.9373,7.9454,70400.0
2008-08-18 11:00:00,9.86,9.88,9.86,9.86,39600.0,7.9454,7.9615,7.9454,7.9454,39600.0
2008-08-18 11:05:00,9.86,9.89,9.86,9.86,205600.0,7.9454,7.9695,7.9454,7.9454,205600.0
2008-08-18 11:10:00,9.86,9.88,9.85,9.86,114800.0,7.9454,7.9615,7.9373,7.9454,114800.0
2008-08-18 11:15:00,9.86,9.86,9.84,9.85,251200.0,7.9454,7.9454,7.9293,7.9373,251200.0
2008-08-18 11:20:00,9.86,9.87,9.83,9.86,85600.0,7.9454,7.9534,7.9212,7.9454,85600.0
2008-08-18 11:25:00,9.86,9.87,9.85,9.87,78400.0,7.9454,7.9534,7.9373,7.9534,78400.0
2008-08-18 11:30:00,9.88,9.88,9.86,9.86,41600.0,7.9615,7.9615,7.9454,7.9454,41600.0
2008-08-18 11:35:00,9.86,9.86,9.85,9.86,24800.0,7.9454,7.9454,7.9373,7.9454,24800.0
2008-08-18 11:40:00,9.86,9.87,9.83,9.84,78400.0,7.9454,7.9534,7.9212,7.9293,78400.0
2008-08-18 11:45:00,9.84,9.86,9.84,9.86,30400.0,7.9293,7.9454,7.9293,7.9454,30400.0
2008-08-18 11:50:00,9.86,9.88,9.86,9.86,76400.0,7.9454,7.9615,7.9454,7.9454,76400.0
2008-08-18 11:55:00,9.86,9.86,9.83,9.83,107600.0,7.9454,7.9454,7.9212,7.9212,107600.0
2008-08-18 12:00:00,9.83,9.83,9.8,9.82,100000.0,7.9212,7.9212,7.897,7.9131,100000.0
2008-08-18 12:05:00,9.82,9.82,9.8,9.8,135600.0,7.9131,7.9131,7.897,7.897,135600.0
2008-08-18 12:10:00,9.81,9.81,9.79,9.79,82400.0,7.9051,7.9051,7.889,7.889,82400.0
2008-08-18 12:15:00,9.79,9.79,9.76,9.77,125200.0,7.889,7.889,7.8648,7.8728,125200.0
2008-08-18 12:20:00,9.77,9.78,9.73,9.73,179200.0,7.8728,7.8809,7.8406,7.8406,179200.0
2008-08-18 12:25:00,9.73,9.77,9.73,9.77,60000.0,7.8406,7.8728,7.8406,7.8728,60000.0
2008-08-18 12:30:00,9.78,9.78,9.76,9.78,47200.0,7.8809,7.8809,7.8648,7.8809,47200.0
2008-08-18 12:35:00,9.77,9.77,9.75,9.77,30000.0,7.8728,7.8728,7.8567,7.8728,30000.0
2008-08-18 12:40:00,9.76,9.77,9.74,9.76,75600.0,7.8648,7.8728,7.8487,7.8648,75600.0
2008-08-18 12:45:00,9.76,9.76,9.74,9.75,38800.0,7.8648,7.8648,7.8487,7.8567,38800.0
2008-08-18 12:50:00,9.75,9.75,9.73,9.74,64800.0,7.8567,7.8567,7.8406,7.8487,64800.0
2008-08-18 12:55:00,9.74,9.76,9.74,9.76,49600.0,7.8487,7.8648,7.8487,7.8648,49600.0
2008-08-18 13:00:00,9.76,9.77,9.74,9.75,134000.0,7.8648,7.8728,7.8487,7.8567,134000.0
2008-08-18 13:05:00,9.75,9.75,9.74,9.74,162400.0,7.8567,7.8567,7.8487,7.8487,162400.0
2008-08-18 13:10:00,9.74,9.74,9.72,9.72,76800.0,7.8487,7.8487,7.8326,7.8326,76800.0
2008-08-18 13:15:00,9.72,9.74,9.72,9.73,53200.0,7.8326,7.8487,7.8326,7.8406,53200.0
2008-08-18 13:20:00,9.74,9.76,9.73,9.76,115600.0,7.8487,7.8648,7.8406,7.8648,115600.0
2008-08-18 13:25:00,9.77,9.78,9.75,9.78,56400.0,7.8728,7.8809,7.8567,7.8809,56400.0
2008-08-18 13:30:00,9.77,9.78,9.75,9.77,40000.0,7.8728,7.8809,7.8567,7.8728,40000.0
2008-08-18 13:35:00,9.77,9.77,9.76,9.77,14400.0,7.8728,7.8728,7.8648,7.8728,14400.0
2008-08-18 13:40:00,9.77,9.77,9.74,9.76,33200.0,7.8728,7.8728,7.8487,7.8648,33200.0
2008-08-18 13:45:00,9.76,9.76,9.73,9.73,47200.0,7.8648,7.8648,7.8406,7.8406,47200.0
2008-08-18 13:50:00,9.73,9.75,9.73,9.74,52400.0,7.8406,7.8567,7.8406,7.8487,52400.0
2008-08-18 13:55:00,9.74,9.77,9.73,9.73,114800.0,7.8487,7.8728,7.8406,7.8406,114800.0
2008-08-18 14:00:00,9.72,9.75,9.72,9.75,74000.0,7.8326,7.8567,7.8326,7.8567,74000.0
2008-08-18 14:05:00,9.75,9.75,9.73,9.74,72800.0,7.8567,7.8567,7.8406,7.8487,72800.0
2008-08-18 14:10:00,9.74,9.77,9.74,9.75,80800.0,7.8487,7.8728,7.8487,7.8567,80800.0
2008-08-18 14:15:00,9.76,9.76,9.74,9.75,76800.0,7.8648,7.8648,7.8487,7.8567,76800.0
2008-08-18 14:20:00,9.74,9.77,9.74,9.74,112400.0,7.8487,7.8728,7.8487,7.8487,112400.0
2008-08-18 14:25:00,9.74,9.77,9.74,9.76,98000.0,7.8487,7.8728,7.8487,7.8648,98000.0
2008-08-18 14:30:00,9.76,9.76,9.72,9.73,54000.0,7.8648,7.8648,7.8326,7.8406,54000.0
2008-08-18 14:35:00,9.73,9.74,9.72,9.73,53600.0,7.8406,7.8487,7.8326,7.8406,53600.0
2008-08-18 14:40:00,9.74,9.74,9.73,9.74,44400.0,7.8487,7.8487,7.8406,7.8487,44400.0
2008-08-18 14:45:00,9.74,9.75,9.73,9.73,52000.0,7.8487,7.8567,7.8406,7.8406,52000.0
2008-08-18 14:50:00,9.74,9.74,9.72,9.72,64000.0,7.8487,7.8487,7.8326,7.8326,64000.0
2008-08-18 14:55:00,9.72,9.74,9.72,9.74,30800.0,7.8326,7.8487,7.8326,7.8487,30800.0
2008-08-18 15:00:00,9.74,9.74,9.71,9.71,73200.0,7.8487,7.8487,7.8245,7.8245,73200.0
2008-08-18 15:05:00,9.71,9.72,9.71,9.72,73200.0,7.8245,7.8326,7.8245,7.8326,73200.0
2008-08-18 15:10:00,9.72,9.74,9.72,9.74,70000.0,7.8326,7.8487,7.8326,7.8487,70000.0
2008-08-18 15:15:00,9.74,9.74,9.73,9.74,63600.0,7.8487,7.8487,7.8406,7.8487,63600.0
2008-08-18 15:20:00,9.73,9.75,9.72,9.73,118800.0,7.8406,7.8567,7.8326,7.8406,118800.0
2008-08-18 15:25:00,9.73,9.75,9.71,9.71,115600.0,7.8406,7.8567,7.8245,7.8245,115600.0
2008-08-18 15:30:00,9.71,9.72,9.7,9.7,139600.0,7.8245,7.8326,7.8164,7.8164,139600.0
2008-08-18 15:35:00,9.7,9.71,9.69,9.7,122800.0,7.8164,7.8245,7.8084,7.8164,122800.0
2008-08-18 15:40:00,9.7,9.7,9.68,9.68,114000.0,7.8164,7.8164,7.8003,7.8003,114000.0
2008-08-18 15:45:00,9.68,9.69,9.65,9.68,202000.0,7.8003,7.8084,7.7762,7.8003,202000.0
2008-08-18 15:50:00,9.68,9.72,9.67,9.72,136800.0,7.8003,7.8326,7.7923,7.8326,136800.0
2008-08-18 15:55:00,9.72,9.75,9.72,9.74,178800.0,7.8326,7.8567,7.8326,7.8487,178800.0
2008-08-19 09:30:00,9.66,9.72,9.63,9.7,86400.0,7.7842,7.8326,7.76,7.8164,86400.0
2008-08-19 09:35:00,9.7,9.72,9.62,9.64,197600.0,7.8164,7.8326,7.752,7.7681,197600.0
2008-08-19 09:40:00,9.63,9.64,9.56,9.59,98800.0,7.76,7.7681,7.7036,7.7278,98800.0
2008-08-19 09:45:00,9.6,9.6,9.53,9.56,111200.0,7.7359,7.7359,7.6795,7.7036,111200.0
2008-08-19 09:50:00,9.56,9.59,9.52,9.59,113200.0,7.7036,7.7278,7.6714,7.7278,113200.0
2008-08-19 09:55:00,9.59,9.62,9.59,9.6,69600.0,7.7278,7.752,7.7278,7.7359,69600.0
2008-08-19 10:00:00,9.6,9.63,9.56,9.58,81200.0,7.7359,7.76,7.7036,7.7197,81200.0
2008-08-19 10:05:00,9.57,9.62,9.56,9.56,79600.0,7.7117,7.752,7.7036,7.7036,79600.0
2008-08-19 10:10:00,9.56,9.57,9.52,9.52,145600.0,7.7036,7.7117,7.6714,7.6714,145600.0
2008-08-19 10:15:00,9.52,9.54,9.5,9.51,78000.0,7.6714,7.6875,7.6553,7.6633,78000.0
2008-08-19 10:20:00,9.52,9.53,9.5,9.52,258400.0,7.6714,7.6795,7.6553,7.6714,258400.0
2008-08-19 10:25:00,9.52,9.53,9.51,9.51,60800.0,7.6714,7.6795,7.6633,7.6633,60800.0
2008-08-19 10:30:00,9.51,9.53,9.5,9.5,192400.0,7.6633,7.6795,7.6553,7.6553,192400.0
2008-08-19 10:35:00,9.51,9.52,9.5,9.51,96000.0,7.6633,7.6714,7.6553,7.6633,96000.0
2008-08-19 10:40:00,9.51,9.54,9.51,9.51,72400.0,7.6633,7.6875,7.6633,7.6633,72400.0
2008-08-19 10:45:00,9.51,9.54,9.51,9.53,41600.0,7.6633,7.6875,7.6633,7.6795,41600.0
2008-08-19 10:50:00,9.53,9.53,9.48,9.48,45200.0,7.6795,7.6795,7.6392,7.6392,45200.0
2008-08-19 10:55:00,9.48,9.51,9.47,9.49,111600.0,7.6392,7.6633,7.6311,7.6472,111600.0
2008-08-19 11:00:00,9.49,9.51,9.47,9.47,52000.0,7.6472,7.6633,7.6311,7.6311,52000.0
2008-08-19 11:05:00,9.47,9.49,9.47,9.48,45200.0,7.6311,7.6472,7.6311,7.6392,45200.0
2008-08-19 11:10:00,9.49,9.51,9.49,9.49,33200.0,7.6472,7.6633,7.6472,7.6472,33200.0
2008-08-19 11:15:00,9.49,9.51,9.47,9.48,43200.0,7.6472,7.6633,7.6311,7.6392,43200.0
2008-08-19 11:20:00,9.48,9.49,9.47,9.48,43600.0,7.6392,7.6472,7.6311,7.6392,43600.0
2008-08-19 11:25:00,9.49,9.52,9.49,9.5,96000.0,7.6472,7.6714,7.6472,7.6553,96000.0
2008-08-19 11:30:00,9.5,9.5,9.47,9.48,55200.0,7.6553,7.6553,7.6311,7.6392,55200.0
2008-08-19 11:35:00,9.48,9.51,9.47,9.51,94400.0,7.6392,7.6633,7.6311,7.6633,94400.0
2008-08-19 11:40:00,9.51,9.53,9.51,9.52,93200.0,7.6633,7.6795,7.6633,7.6714,93200.0
2008-08-19 11:45:00,9.52,9.53,9.52,9.53,85600.0,7.6714,7.6795,7.6714,7.6795,85600.0
2008-08-19 11:50:00,9.53,9.55,9.53,9.54,68800.0,7.6795,7.6956,7.6795,7.6875,68800.0
2008-08-19 11:55:00,9.53,9.55,9.49,9.49,96000.0,7.6795,7.6956,7.6472,7.6472,96000.0
2008-08-19 12:00:00,9.49,9.5,9.47,9.48,120400.0,7.6472,7.6553,7.6311,7.6392,120400.0
2008-08-19 12:05:00,9.48,9.51,9.47,9.47,60000.0,7.6392,7.6633,7.6311,7.6311,60000.0
2008-08-19 12:10:00,9.47,9.49,9.47,9.47,107600.0,7.6311,7.6472,7.6311,7.6311,107600.0
2008-08-19 12:15:00,9.47,9.53,9.47,9.53,63600.0,7.6311,7.6795,7.6311,7.6795,63600.0
2008-08-19 12:20:00,9.53,9.53,9.51,9.52,38800.0,7.6795,7.6795,7.6633,7.6714,38800.0
2008-08-19 12:25:00,9.51,9.51,9.48,9.5,61200.0,7.6633,7.6633,7.6392,7.6553,61200.0
2008-08-19 12:30:00,9.5,9.51,9.49,9.49,36400.0,7.6553,7.6633,7.6472,7.6472,36400.0
2008-08-19 12:35:00,9.5,9.53,9.49,9.52,110400.0,7.6553,7.6795,7.6472,7.6714,110400.0
2008-08-19 12:40:00,9.52,9.53,9.5,9.53,132400.0,7.6714,7.6795,7.6553,7.6795,132400.0
2008-08-19 12:45:00,9.53,9.53,9.51,9.53,107600.0,7.6795,7.6795,7.6633,7.6795,107600.0
2008-08-19 12:50:00,9.53,9.54,9.52,9.53,86800.0,7.6795,7.6875,7.6714,7.6795,86800.0
2008-08-19 12:55:00,9.53,9.53,9.52,9.53,133200.0,7.6795,7.6795,7.6714,7.6795,133200.0
2008-08-19 13:00:00,9.53,9.53,9.5,9.51,68400.0,7.6795,7.6795,7.6553,7.6633,68400.0
2008-08-19 13:05:00,9.51,9.53,9.51,9.53,53200.0,7.6633,7.6795,7.6633,7.6795,53200.0
2008-08-19 13:10:00,9.53,9.56,9.53,9.56,63200.0,7.6795,7.7036,7.6795,7.7036,63200.0
2008-08-19 13:15:00,9.56,9.56,9.52,9.53,86800.0,7.7036,7.7036,7.6714,7.6795,86800.0
2008-08-19 13:20:00,9.53,9.56,9.53,9.54,70800.0,7.6795,7.7036,7.6795,7.6875,70800.0
2008-08-19 13:25:00,9.55,9.58,9.55,9.56,96400.0,7.6956,7.7197,7.6956,7.7036,96400.0
2008-08-19 13:30:00,9.56,9.58,9.55,9.56,105200.0,7.7036,7.7197,7.6956,7.7036,105200.0
2008-08-19 13:35:00,9.55,9.55,9.54,9.54,55200.0,7.6956,7.6956,7.6875,7.6875,55200.0
2008-08-19 13:40:00,9.55,9.57,9.54,9.55,75200.0,7.6956,7.7117,7.6875,7.6956,75200.0
2008-08-19 13:45:00,9.55,9.58,9.54,9.57,78000.0,7.6956,7.7197,7.6875,7.7117,78000.0
2008-08-19 13:50:00,9.57,9.58,9.55,9.56,89600.0,7.7117,7.7197,7.6956,7.7036,89600.0
2008-08-19 13:55:00,9.55,9.56,9.54,9.54,84000.0,7.6956,7.7036,7.6875,7.6875,84000.0
2008-08-19 14:00:00,9.54,9.57,9.54,9.56,99200.0,7.6875,7.7117,7.6875,7.7036,99200.0
2008-08-19 14:05:00,9.56,9.57,9.54,9.56,68000.0,7.7036,7.7117,7.6875,7.7036,68000.0
2008-08-19 14:10:00,9.56,9.57,9.55,9.56,81600.0,7.7036,7.7117,7.6956,7.7036,81600.0
2008-08-19 14:15:00,9.56,9.58,9.56,9.57,107200.0,7.7036,7.7197,7.7036,7.7117,107200.0
2008-08-19 14:20:00,9.56,9.58,9.53,9.53,84800.0,7.7036,7.7197,7.6795,7.6795,84800.0
2008-08-19 14:25:00,9.53,9.56,9.53,9.54,76400.0,7.6795,7.7036,7.6795,7.6875,76400.0
2008-08-19 14:30:00,9.54,9.55,9.53,9.54,58800.0,7.6875,7.6956,7.6795,7.6875,58800.0
2008-08-19 14:35:00,9.54,9.54,9.52,9.52,62800.0,7.6875,7.6875,7.6714,7.6714,62800.0
2008-08-19 14:40:00,9.52,9.53,9.5,9.51,105200.0,7.6714,7.6795,7.6553,7.6633,105200.0
2008-08-19 14:45:00,9.51,9.53,9.51,9.51,60000.0,7.6633,7.6795,7.6633,7.6633,60000.0
2008-08-19 14:50:00,9.52,9.53,9.51,9.53,72000.0,7.6714,7.6795,7.6633,7.6795,72000.0
2008-08-19 14:55:00,9.53,9.53,9.52,9.53,41200.0,7.6795,7.6795,7.6714,7.6795,41200.0
2008-08-19 15:00:00,9.53,9.53,9.48,9.49,134000.0,7.6795,7.6795,7.6392,7.6472,134000.0
2008-08-19 15:05:00,9.49,9.51,9.49,9.51,334800.0,7.6472,7.6633,7.6472,7.6633,334800.0
2008-08-19 15:10:00,9.51,9.55,9.5,9.55,209200.0,7.6633,7.6956,7.6553,7.6956,209200.0
2008-08-19 15:15:00,9.55,9.55,9.54,9.55,140800.0,7.6956,7.6956,7.6875,7.6956,140800.0
2008-08-19 15:20:00,9.54,9.58,9.52,9.56,147600.0,7.6875,7.7197,7.6714,7.7036,147600.0
2008-08-19 15:25:00,9.56,9.58,9.56,9.56,136400.0,7.7036,7.7197,7.7036,7.7036,136400.0
2008-08-19 15:30:00,9.56,9.56,9.54,9.56,214800.0,7.7036,7.7036,7.6875,7.7036,214800.0
2008-08-19 15:35:00,9.56,9.58,9.55,9.58,196800.0,7.7036,7.7197,7.6956,7.7197,196800.0
2008-08-19 15:40:00,9.58,9.6,9.56,9.6,342000.0,7.7197,7.7359,7.7036,7.7359,342000.0
2008-08-19 15:45:00,9.6,9.63,9.59,9.6,292400.0,7.7359,7.76,7.7278,7.7359,292400.0
2008-08-19 15:50:00,9.6,9.62,9.56,9.57,426000.0,7.7359,7.752,7.7036,7.7117,426000.0
2008-08-19 15:55:00,9.57,9.59,9.56,9.59,398000.0,7.7117,7.7278,7.7036,7.7278,398000.0
2008-08-20 09:30:00,9.63,9.76,9.47,9.56,429600.0,7.76,7.8648,7.6311,7.7036,429600.0
2008-08-20 09:35:00,9.56,9.59,9.4,9.4,516000.0,7.7036,7.7278,7.5747,7.5747,516000.0
2008-08-20 09:40:00,9.42,9.42,9.27,9.31,621200.0,7.5908,7.5908,7.4699,7.5022,621200.0
2008-08-20 09:45:00,9.31,9.4,9.31,9.4,501600.0,7.5022,7.5747,7.5022,7.5747,501600.0
2008-08-20 09:50:00,9.4,9.5,9.4,9.43,393600.0,7.5747,7.6553,7.5747,7.5989,393600.0
2008-08-20 09:55:00,9.43,9.47,9.42,9.45,158000.0,7.5989,7.6311,7.5908,7.615,158000.0
2008-08-20 10:00:00,9.45,9.46,9.42,9.44,123600.0,7.615,7.623,7.5908,7.6069,123600.0
2008-08-20 10:05:00,9.45,9.47,9.42,9.47,224400.0,7.615,7.6311,7.5908,7.6311,224400.0
2008-08-20 10:10:00,9.47,9.55,9.47,9.54,252800.0,7.6311,7.6956,7.6311,7.6875,252800.0
2008-08-20 10:15:00,9.54,9.59,9.53,9.56,225600.0,7.6875,7.7278,7.6795,7.7036,225600.0
2008-08-20 10:20:00,9.56,9.58,9.52,9.54,254000.0,7.7036,7.7197,7.6714,7.6875,254000.0
2008-08-20 10:25:00,9.54,9.57,9.51,9.54,132800.0,7.6875,7.7117,7.6633,7.6875,132800.0
2008-08-20 10:30:00,9.54,9.57,9.53,9.56,126800.0,7.6875,7.7117,7.6795,7.7036,126800.0
2008-08-20 10:35:00,9.56,9.6,9.51,9.53,208400.0,7.7036,7.7359,7.6633,7.6795,208400.0
2008-08-20 10:40:00,9.53,9.53,9.48,9.49,198000.0,7.6795,7.6795,7.6392,7.6472,198000.0
2008-08-20 10:45:00,9.49,9.51,9.46,9.51,193200.0,7.6472,7.6633,7.623,7.6633,193200.0
2008-08-20 10:50:00,9.51,9.51,9.5,9.5,73600.0,7.6633,7.6633,7.6553,7.6553,73600.0
2008-08-20 10:55:00,9.5,9.59,9.5,9.58,256800.0,7.6553,7.7278,7.6553,7.7197,256800.0
2008-08-20 11:00:00,9.58,9.61,9.56,9.56,166000.0,7.7197,7.7439,7.7036,7.7036,166000.0
2008-08-20 11:05:00,9.56,9.57,9.54,9.55,98400.0,7.7036,7.7117,7.6875,7.6956,98400.0
2008-08-20 11:10:00,9.55,9.56,9.5,9.5,206400.0,7.6956,7.7036,7.6553,7.6553,206400.0
2008-08-20 11:15:00,9.5,9.54,9.5,9.54,220000.0,7.6553,7.6875,7.6553,7.6875,220000.0
2008-08-20 11:20:00,9.54,9.56,9.53,9.55,260800.0,7.6875,7.7036,7.6795,7.6956,260800.0
2008-08-20 11:25:00,9.55,9.56,9.53,9.55,112400.0,7.6956,7.7036,7.6795,7.6956,112400.0
2008-08-20 11:30:00,9.55,9.55,9.49,9.51,100800.0,7.6956,7.6956,7.6472,7.6633,100800.0
2008-08-20 11:35:00,9.51,9.51,9.46,9.47,61200.0,7.6633,7.6633,7.623,7.6311,61200.0
2008-08-20 11:40:00,9.47,9.48,9.47,9.47,74800.0,7.6311,7.6392,7.6311,7.6311,74800.0
2008-08-20 11:45:00,9.47,9.49,9.46,9.49,135200.0,7.6311,7.6472,7.623,7.6472,135200.0
2008-08-20 11:50:00,9.49,9.54,9.49,9.53,73600.0,7.6472,7.6875,7.6472,7.6795,73600.0
2008-08-20 11:55:00,9.53,9.55,9.52,9.54,59200.0,7.6795,7.6956,7.6714,7.6875,59200.0
2008-08-20 12:00:00,9.54,9.56,9.51,9.52,146000.0,7.6875,7.7036,7.6633,7.6714,146000.0
2008-08-20 12:05:00,9.51,9.52,9.5,9.5,130800.0,7.6633,7.6714,7.6553,7.6553,130800.0
2008-08-20 12:10:00,9.5,9.51,9.49,9.5,82000.0,7.6553,7.6633,7.6472,7.6553,82000.0
2008-08-20 12:15:00,9.5,9.51,9.49,9.49,38000.0,7.6553,7.6633,7.6472,7.6472,38000.0
2008-08-20 12:20:00,9.5,9.53,9.49,9.52,81200.0,7.6553,7.6795,7.6472,7.6714,81200.0
2008-08-20 12:25:00,9.52,9.54,9.52,9.53,48800.0,7.6714,7.6875,7.6714,7.6795,48800.0
2008-08-20 12:30:00,9.52,9.53,9.51,9.52,51200.0,7.6714,7.6795,7.6633,7.6714,51200.0
2008-08-20 12:35:00,9.51,9.52,9.5,9.5,55200.0,7.6633,7.6714,7.6553,7.6553,55200.0
2008-08-20 12:40:00,9.5,9.52,9.5,9.5,84800.0,7.6553,7.6714,7.6553,7.6553,84800.0
2008-08-20 12:45:00,9.51,9.51,9.49,9.49,43600.0,7.6633,7.6633,7.6472,7.6472,43600.0
2008-08-20 12:50:00,9.49,9.51,9.49,9.5,50000.0,7.6472,7.6633,7.6472,7.6553,50000.0
2008-08-20 12:55:00,9.49,9.51,9.49,9.51,46800.0,7.6472,7.6633,7.6472,7.6633,46800.0
2008-08-20 13:00:00,9.51,9.51,9.49,9.5,84000.0,7.6633,7.6633,7.6472,7.6553,84000.0
2008-08-20 13:05:00,9.5,9.53,9.49,9.53,72400.0,7.6553,7.6795,7.6472,7.6795,72400.0
2008-08-20 13:10:00,9.53,9.54,9.52,9.53,50000.0,7.6795,7.6875,7.6714,7.6795,50000.0
2008-08-20 13:15:00,9.53,9.55,9.52,9.55,38800.0,7.6795,7.6956,7.6714,7.6956,38800.0
2008-08-20 13:20:00,9.54,9.56,9.51,9.52,46000.0,7.6875,7.7036,7.6633,7.6714,46000.0
2008-08-20 13:25:00,9.51,9.55,9.51,9.54,36000.0,7.6633,7.6956,7.6633,7.6875,36000.0
2008-08-20 13:30:00,9.55,9.55,9.52,9.53,42800.0,7.6956,7.6956,7.6714,7.6795,42800.0
2008-08-20 13:35:00,9.53,9.54,9.5,9.51,66000.0,7.6795,7.6875,7.6553,7.6633,66000.0
2008-08-20 13:40:00,9.5,9.52,9.5,9.51,26800.0,7.6553,7.6714,7.6553,7.6633,26800.0
2008-08-20 13:45:00,9.51,9.54,9.51,9.52,39600.0,7.6633,7.6875,7.6633,7.6714,39600.0
2008-08-20 13:50:00,9.53,9.53,9.51,9.53,52800.0,7.6795,7.6795,7.6633,7.6795,52800.0
2008-08-20 13:55:00,9.53,9.54,9.51,9.53,52400.0,7.6795,7.6875,7.6633,7.6795,52400.0
2008-08-20 14:00:00,9.53,9.53,9.49,9.49,104000.0,7.6795,7.6795,7.6472,7.6472,104000.0
2008-08-20 14:05:00,9.5,9.51,9.49,9.51,78000.0,7.6553,7.6633,7.6472,7.6633,78000.0
2008-08-20 14:10:00,9.51,9.51,9.49,9.51,103600.0,7.6633,7.6633,7.6472,7.6633,103600.0
2008-08-20 14:15:00,9.51,9.52,9.49,9.5,139600.0,7.6633,7.6714,7.6472,7.6553,139600.0
2008-08-20 14:20:00,9.49,9.56,9.48,9.51,313600.0,7.6472,7.7036,7.6392,7.6633,313600.0
2008-08-20 14:25:00,9.51,9.52,9.5,9.5,151200.0,7.6633,7.6714,7.6553,7.6553,151200.0
2008-08-20 14:30:00,9.5,9.51,9.49,9.5,108400.0,7.6553,7.6633,7.6472,7.6553,108400.0
2008-08-20 14:35:00,9.5,9.51,9.48,9.49,186800.0,7.6553,7.6633,7.6392,7.6472,186800.0
2008-08-20 14:40:00,9.49,9.51,9.48,9.5,124800.0,7.6472,7.6633,7.6392,7.6553,124800.0
2008-08-20 14:45:00,9.49,9.52,9.49,9.5,118800.0,7.6472,7.6714,7.6472,7.6553,118800.0
2008-08-20 14:50:00,9.5,9.53,9.5,9.53,75200.0,7.6553,7.6795,7.6553,7.6795,75200.0
2008-08-20 14:55:00,9.53,9.54,9.53,9.54,95600.0,7.6795,7.6875,7.6795,7.6875,95600.0
2008-08-20 15:00:00,9.54,9.54,9.51,9.52,127600.0,7.6875,7.6875,7.6633,7.6714,127600.0
2008-08-20 15:05:00,9.52,9.53,9.51,9.52,121200.0,7.6714,7.6795,7.6633,7.6714,121200.0
2008-08-20 15:10:00,9.52,9.52,9.51,9.52,77200.0,7.6714,7.6714,7.6633,7.6714,77200.0
2008-08-20 15:15:00,9.52,9.53,9.5,9.51,115600.0,7.6714,7.6795,7.6553,7.6633,115600.0
2008-08-20 15:20:00,9.51,9.51,9.49,9.49,97600.0,7.6633,7.6633,7.6472,7.6472,97600.0
2008-08-20 15:25:00,9.49,9.53,9.49,9.51,112400.0,7.6472,7.6795,7.6472,7.6633,112400.0
2008-08-20 15:30:00,9.5,9.51,9.49,9.49,141200.0,7.6553,7.6633,7.6472,7.6472,141200.0
2008-08-20 15:35:00,9.49,9.54,9.49,9.52,134400.0,7.6472,7.6875,7.6472,7.6714,134400.0
2008-08-20 15:40:00,9.52,9.53,9.49,9.51,197600.0,7.6714,7.6795,7.6472,7.6633,197600.0
2008-08-20 15:45:00,9.5,9.54,9.5,9.53,152400.0,7.6553,7.6875,7.6553,7.6795,152400.0
2008-08-20 15:50:00,9.52,9.53,9.51,9.52,201200.0,7.6714,7.6795,7.6633,7.6714,201200.0
2008-08-20 15:55:00,9.52,9.53,9.51,9.51,168000.0,7.6714,7.6795,7.6633,7.6633,168000.0
2008-08-21 09:30:00,9.49,9.51,9.42,9.44,203600.0,7.6472,7.6633,7.5908,7.6069,203600.0
2008-08-21 09:35:00,9.45,9.51,9.43,9.5,103600.0,7.615,7.6633,7.5989,7.6553,103600.0
2008-08-21 09:40:00,9.5,9.51,9.47,9.5,94000.0,7.6553,7.6633,7.6311,7.6553,94000.0
2008-08-21 09:45:00,9.51,9.54,9.51,9.52,107200.0,7.6633,7.6875,7.6633,7.6714,107200.0
2008-08-21 09:50:00,9.51,9.55,9.51,9.55,86800.0,7.6633,7.6956,7.6633,7.6956,86800.0
2008-08-21 09:55:00,9.55,9.63,9.55,9.63,136400.0,7.6956,7.76,7.6956,7.76,136400.0
2008-08-21 10:00:00,9.63,9.71,9.62,9.65,220000.0,7.76,7.8245,7.752,7.7762,220000.0
2008-08-21 10:05:00,9.65,9.65,9.63,9.63,166800.0,7.7762,7.7762,7.76,7.76,166800.0
2008-08-21 10:10:00,9.63,9.63,9.57,9.58,112400.0,7.76,7.76,7.7117,7.7197,112400.0
2008-08-21 10:15:00,9.58,9.64,9.56,9.63,126000.0,7.7197,7.7681,7.7036,7.76,126000.0
2008-08-21 10:20:00,9.63,9.65,9.58,9.59,97200.0,7.76,7.7762,7.7197,7.7278,97200.0
2008-08-21 10:25:00,9.59,9.66,9.59,9.63,178400.0,7.7278,7.7842,7.7278,7.76,178400.0
2008-08-21 10:30:00,9.63,9.64,9.58,9.6,202400.0,7.76,7.7681,7.7197,7.7359,202400.0
2008-08-21 10:35:00,9.6,9.62,9.58,9.6,236800.0,7.7359,7.752,7.7197,7.7359,236800.0
2008-08-21 10:40:00,9.6,9.6,9.55,9.56,111600.0,7.7359,7.7359,7.6956,7.7036,111600.0
2008-08-21 10:45:00,9.56,9.58,9.54,9.58,52800.0,7.7036,7.7197,7.6875,7.7197,52800.0
2008-08-21 10:50:00,9.58,9.6,9.57,9.59,120800.0,7.7197,7.7359,7.7117,7.7278,120800.0
2008-08-21 10:55:00,9.59,9.67,9.58,9.66,101200.0,7.7278,7.7923,7.7197,7.7842,101200.0
2008-08-21 11:00:00,9.66,9.66,9.63,9.64,148000.0,7.7842,7.7842,7.76,7.7681,148000.0
2008-08-21 11:05:00,9.64,9.64,9.58,9.58,178000.0,7.7681,7.7681,7.7197,7.7197,178000.0
2008-08-21 11:10:00,9.58,9.59,9.56,9.58,198400.0,7.7197,7.7278,7.7036,7.7197,198400.0
2008-08-21 11:15:00,9.57,9.57,9.56,9.57,62800.0,7.7117,7.7117,7.7036,7.7117,62800.0
2008-08-21 11:20:00,9.57,9.57,9.55,9.56,93200.0,7.7117,7.7117,7.6956,7.7036,93200.0
2008-08-21 11:25:00,9.56,9.57,9.56,9.57,88400.0,7.7036,7.7117,7.7036,7.7117,88400.0
2008-08-21 11:30:00,9.57,9.58,9.55,9.56,74400.0,7.7117,7.7197,7.6956,7.7036,74400.0
2008-08-21 11:35:00,9.56,9.57,9.56,9.56,96000.0,7.7036,7.7117,7.7036,7.7036,96000.0
2008-08-21 11:40:00,9.56,9.57,9.56,9.56,166800.0,7.7036,7.7117,7.7036,7.7036,166800.0
2008-08-21 11:45:00,9.57,9.57,9.54,9.55,129200.0,7.7117,7.7117,7.6875,7.6956,129200.0
2008-08-21 11:50:00,9.55,9.56,9.55,9.56,53200.0,7.6956,7.7036,7.6956,7.7036,53200.0
2008-08-21 11:55:00,9.56,9.58,9.54,9.56,115600.0,7.7036,7.7197,7.6875,7.7036,115600.0
2008-08-21 12:00:00,9.56,9.6,9.56,9.58,93600.0,7.7036,7.7359,7.7036,7.7197,93600.0
2008-08-21 12:05:00,9.58,9.59,9.58,9.58,34400.0,7.7197,7.7278,7.7197,7.7197,34400.0
2008-08-21 12:10:00,9.58,9.62,9.58,9.59,31600.0,7.7197,7.752,7.7197,7.7278,31600.0
2008-08-21 12:15:00,9.59,9.62,9.59,9.61,17200.0,7.7278,7.752,7.7278,7.7439,17200.0
2008-08-21 12:20:00,9.62,9.62,9.6,9.61,41600.0,7.752,7.752,7.7359,7.7439,41600.0
2008-08-21 12:25:00,9.62,9.62,9.6,9.6,24000.0,7.752,7.752,7.7359,7.7359,24000.0
2008-08-21 12:30:00,9.6,9.62,9.6,9.62,64800.0,7.7359,7.752,7.7359,7.752,64800.0
2008-08-21 12:35:00,9.62,9.62,9.6,9.6,45200.0,7.752,7.752,7.7359,7.7359,45200.0
2008-08-21 12:40:00,9.6,9.6,9.58,9.59,45200.0,7.7359,7.7359,7.7197,7.7278,45200.0
2008-08-21 12:45:00,9.6,9.62,9.6,9.62,17600.0,7.7359,7.752,7.7359,7.752,17600.0
2008-08-21 12:50:00,9.63,9.64,9.62,9.63,56800.0,7.76,7.7681,7.752,7.76,56800.0
2008-08-21 12:55:00,9.63,9.64,9.63,9.63,18800.0,7.76,7.7681,7.76,7.76,18800.0
2008-08-21 13:00:00,9.63,9.67,9.63,9.67,87600.0,7.76,7.7923,7.76,7.7923,87600.0
2008-08-21 13:05:00,9.66,9.67,9.65,9.66,77200.0,7.7842,7.7923,7.7762,7.7842,77200.0
2008-08-21 13:10:00,9.66,9.69,9.66,9.69,56800.0,7.7842,7.8084,7.7842,7.8084,56800.0
2008-08-21 13:15:00,9.69,9.69,9.68,9.69,42400.0,7.8084,7.8084,7.8003,7.8084,42400.0
2008-08-21 13:20:00,9.69,9.7,9.68,9.69,38000.0,7.8084,7.8164,7.8003,7.8084,38000.0
2008-08-21 13:25:00,9.69,9.7,9.67,9.69,64000.0,7.8084,7.8164,7.7923,7.8084,64000.0
2008-08-21 13:30:00,9.69,9.69,9.67,9.68,48000.0,7.8084,7.8084,7.7923,7.8003,48000.0
2008-08-21 13:35:00,9.68,9.72,9.68,9.72,101600.0,7.8003,7.8326,7.8003,7.8326,101600.0
2008-08-21 13:40:00,9.72,9.72,9.69,9.7,50800.0,7.8326,7.8326,7.8084,7.8164,50800.0
2008-08-21 13:45:00,9.7,9.71,9.69,9.71,42400.0,7.8164,7.8245,7.8084,7.8245,42400.0
2008-08-21 13:50:00,9.71,9.72,9.7,9.71,84400.0,7.8245,7.8326,7.8164,7.8245,84400.0
2008-08-21 13:55:00,9.71,9.72,9.7,9.71,59600.0,7.8245,7.8326,7.8164,7.8245,59600.0
2008-08-21 14:00:00,9.71,9.72,9.7,9.72,116000.0,7.8245,7.8326,7.8164,7.8326,116000.0
2008-08-21 14:05:00,9.72,9.73,9.72,9.72,152400.0,7.8326,7.8406,7.8326,7.8326,152400.0
2008-08-21 14:10:00,9.72,9.74,9.72,9.72,234400.0,7.8326,7.8487,7.8326,7.8326,234400.0
2008-08-21 14:15:00,9.72,9.73,9.71,9.71,118400.0,7.8326,7.8406,7.8245,7.8245,118400.0
2008-08-21 14:20:00,9.72,9.72,9.69,9.7,94400.0,7.8326,7.8326,7.8084,7.8164,94400.0
2008-08-21 14:25:00,9.7,9.71,9.69,9.69,76400.0,7.8164,7.8245,7.8084,7.8084,76400.0
2008-08-21 14:30:00,9.69,9.71,9.69,9.7,119200.0,7.8084,7.8245,7.8084,7.8164,119200.0
2008-08-21 14:35:00,9.71,9.72,9.71,9.71,62800.0,7.8245,7.8326,7.8245,7.8245,62800.0
2008-08-21 14:40:00,9.71,9.72,9.71,9.71,104400.0,7.8245,7.8326,7.8245,7.8245,104400.0
2008-08-21 14:45:00,9.71,9.72,9.69,9.69,93200.0,7.8245,7.8326,7.8084,7.8084,93200.0
2008-08-21 14:50:00,9.7,9.71,9.7,9.71,72000.0,7.8164,7.8245,7.8164,7.8245,72000.0
2008-08-21 14:55:00,9.71,9.72,9.7,9.7,109600.0,7.8245,7.8326,7.8164,7.8164,109600.0
2008-08-21 15:00:00,9.71,9.73,9.71,9.72,92800.0,7.8245,7.8406,7.8245,7.8326,92800.0
2008-08-21 15:05:00,9.72,9.72,9.7,9.71,69600.0,7.8326,7.8326,7.8164,7.8245,69600.0
2008-08-21 15:10:00,9.71,9.74,9.7,9.72,104400.0,7.8245,7.8487,7.8164,7.8326,104400.0
2008-08-21 15:15:00,9.73,9.73,9.71,9.71,91600.0,7.8406,7.8406,7.8245,7.8245,91600.0
2008-08-21 15:20:00,9.71,9.73,9.69,9.71,101200.0,7.8245,7.8406,7.8084,7.8245,101200.0
2008-08-21 15:25:00,9.72,9.73,9.7,9.71,66400.0,7.8326,7.8406,7.8164,7.8245,66400.0
2008-08-21 15:30:00,9.71,9.73,9.7,9.73,119600.0,7.8245,7.8406,7.8164,7.8406,119600.0
2008-08-21 15:35:00,9.72,9.72,9.7,9.71,91600.0,7.8326,7.8326,7.8164,7.8245,91600.0
2008-08-21 15:40:00,9.71,9.72,9.7,9.72,60800.0,7.8245,7.8326,7.8164,7.8326,60800.0
2008-08-21 15:45:00,9.72,9.72,9.7,9.71,95200.0,7.8326,7.8326,7.8164,7.8245,95200.0
2008-08-21 15:50:00,9.72,9.72,9.71,9.72,122400.0,7.8326,7.8326,7.8245,7.8326,122400.0
2008-08-21 15:55:00,9.72,9.72,9.7,9.71,149600.0,7.8326,7.8326,7.8164,7.8245,149600.0
2008-08-22 09:30:00,9.72,9.82,9.58,9.79,139200.0,7.8326,7.9131,7.7197,7.889,139200.0
2008-08-22 09:35:00,9.79,9.81,9.74,9.78,150400.0,7.889,7.9051,7.8487,7.8809,150400.0
2008-08-22 09:40:00,9.77,9.81,9.77,9.8,146000.0,7.8728,7.9051,7.8728,7.897,146000.0
2008-08-22 09:45:00,9.8,9.86,9.8,9.85,78800.0,7.897,7.9454,7.897,7.9373,78800.0
2008-08-22 09:50:00,9.85,9.86,9.79,9.79,85600.0,7.9373,7.9454,7.889,7.889,85600.0
2008-08-22 09:55:00,9.79,9.81,9.77,9.81,68000.0,7.889,7.9051,7.8728,7.9051,68000.0
2008-08-22 10:00:00,9.8,9.84,9.74,9.76,144400.0,7.897,7.9293,7.8487,7.8648,144400.0
2008-08-22 10:05:00,9.76,9.82,9.75,9.8,145600.0,7.8648,7.9131,7.8567,7.897,145600.0
2008-08-22 10:10:00,9.79,9.83,9.79,9.81,114400.0,7.889,7.9212,7.889,7.9051,114400.0
2008-08-22 10:15:00,9.81,9.86,9.8,9.85,187600.0,7.9051,7.9454,7.897,7.9373,187600.0
2008-08-22 10:20:00,9.85,9.87,9.85,9.87,142800.0,7.9373,7.9534,7.9373,7.9534,142800.0
2008-08-22 10:25:00,9.87,9.88,9.84,9.85,510800.0,7.9534,7.9615,7.9293,7.9373,510800.0
2008-08-22 10:30:00,9.85,9.86,9.83,9.83,221200.0,7.9373,7.9454,7.9212,7.9212,221200.0
2008-08-22 10:35:00,9.83,9.84,9.83,9.84,104800.0,7.9212,7.9293,7.9212,7.9293,104800.0
2008-08-22 10:40:00,9.84,9.85,9.81,9.81,222000.0,7.9293,7.9373,7.9051,7.9051,222000.0
2008-08-22 10:45:00,9.81,9.83,9.81,9.81,234400.0,7.9051,7.9212,7.9051,7.9051,234400.0
2008-08-22 10:50:00,9.81,9.85,9.81,9.82,174800.0,7.9051,7.9373,7.9051,7.9131,174800.0
2008-08-22 10:55:00,9.82,9.83,9.81,9.82,97600.0,7.9131,7.9212,7.9051,7.9131,97600.0
2008-08-22 11:00:00,9.82,9.84,9.81,9.83,85200.0,7.9131,7.9293,7.9051,7.9212,85200.0
2008-08-22 11:05:00,9.83,9.85,9.83,9.84,73600.0,7.9212,7.9373,7.9212,7.9293,73600.0
2008-08-22 11:10:00,9.84,9.84,9.81,9.84,87600.0,7.9293,7.9293,7.9051,7.9293,87600.0
2008-08-22 11:15:00,9.83,9.84,9.82,9.83,51200.0,7.9212,7.9293,7.9131,7.9212,51200.0
2008-08-22 11:20:00,9.83,9.83,9.81,9.81,83600.0,7.9212,7.9212,7.9051,7.9051,83600.0
2008-08-22 11:25:00,9.81,9.83,9.79,9.79,108000.0,7.9051,7.9212,7.889,7.889,108000.0
2008-08-22 11:30:00,9.8,9.8,9.78,9.78,134400.0,7.897,7.897,7.8809,7.8809,134400.0
2008-08-22 11:35:00,9.78,9.79,9.77,9.78,134400.0,7.8809,7.889,7.8728,7.8809,134400.0
2008-08-22 11:40:00,9.77,9.78,9.76,9.77,150000.0,7.8728,7.8809,7.8648,7.8728,150000.0
2008-08-22 11:45:00,9.77,9.77,9.75,9.76,87600.0,7.8728,7.8728,7.8567,7.8648,87600.0
2008-08-22 11:50:00,9.76,9.76,9.74,9.74,122400.0,7.8648,7.8648,7.8487,7.8487,122400.0
2008-08-22 11:55:00,9.74,9.76,9.74,9.75,150800.0,7.8487,7.8648,7.8487,7.8567,150800.0
2008-08-22 12:00:00,9.75,9.75,9.71,9.72,129600.0,7.8567,7.8567,7.8245,7.8326,129600.0
2008-08-22 12:05:00,9.72,9.76,9.72,9.75,113600.0,7.8326,7.8648,7.8326,7.8567,113600.0
2008-08-22 12:10:00,9.75,9.77,9.75,9.75,52800.0,7.8567,7.8728,7.8567,7.8567,52800.0
2008-08-22 12:15:00,9.75,9.78,9.75,9.75,94800.0,7.8567,7.8809,7.8567,7.8567,94800.0
2008-08-22 12:20:00,9.76,9.77,9.74,9.76,120000.0,7.8648,7.8728,7.8487,7.8648,120000.0
2008-08-22 12:25:00,9.77,9.78,9.76,9.78,71600.0,7.8728,7.8809,7.8648,7.8809,71600.0
2008-08-22 12:30:00,9.78,9.78,9.76,9.78,77600.0,7.8809,7.8809,7.8648,7.8809,77600.0
2008-08-22 12:35:00,9.78,9.79,9.77,9.78,99200.0,7.8809,7.889,7.8728,7.8809,99200.0
2008-08-22 12:40:00,9.78,9.81,9.78,9.8,69600.0,7.8809,7.9051,7.8809,7.897,69600.0
2008-08-22 12:45:00,9.81,9.81,9.79,9.79,139600.0,7.9051,7.9051,7.889,7.889,139600.0
2008-08-22 12:50:00,9.79,9.81,9.79,9.81,77200.0,7.889,7.9051,7.889,7.9051,77200.0
2008-08-22 12:55:00,9.81,9.85,9.81,9.85,149200.0,7.9051,7.9373,7.9051,7.9373,149200.0
2008-08-22 13:00:00,9.85,9.88,9.85,9.87,150400.0,7.9373,7.9615,7.9373,7.9534,150400.0
2008-08-22 13:05:00,9.87,9.9,9.86,9.9,102000.0,7.9534,7.9776,7.9454,7.9776,102000.0
2008-08-22 13:10:00,9.89,9.91,9.88,9.9,282800.0,7.9695,7.9857,7.9615,7.9776,282800.0
2008-08-22 13:15:00,9.9,9.92,9.88,9.89,202400.0,7.9776,7.9937,7.9615,7.9695,202400.0
2008-08-22 13:20:00,9.89,9.89,9.86,9.86,155600.0,7.9695,7.9695,7.9454,7.9454,155600.0
2008-08-22 13:25:00,9.86,9.87,9.86,9.87,56400.0,7.9454,7.9534,7.9454,7.9534,56400.0
2008-08-22 13:30:00,9.87,9.88,9.85,9.86,134400.0,7.9534,7.9615,7.9373,7.9454,134400.0
2008-08-22 13:35:00,9.85,9.86,9.85,9.86,98400.0,7.9373,7.9454,7.9373,7.9454,98400.0
2008-08-22 13:40:00,9.87,9.88,9.86,9.88,94800.0,7.9534,7.9615,7.9454,7.9615,94800.0
2008-08-22 13:45:00,9.88,9.88,9.86,9.88,114400.0,7.9615,7.9615,7.9454,7.9615,114400.0
2008-08-22 13:50:00,9.88,9.88,9.86,9.88,118800.0,7.9615,7.9615,7.9454,7.9615,118800.0
2008-08-22 13:55:00,9.88,9.9,9.87,9.89,144000.0,7.9615,7.9776,7.9534,7.9695,144000.0
2008-08-22 14:00:00,9.88,9.88,9.86,9.87,129200.0,7.9615,7.9615,7.9454,7.9534,129200.0
2008-08-22 14:05:00,9.86,9.88,9.85,9.88,145600.0,7.9454,7.9615,7.9373,7.9615,145600.0
2008-08-22 14:10:00,9.88,9.88,9.87,9.87,122400.0,7.9615,7.9615,7.9534,7.9534,122400.0
2008-08-22 14:15:00,9.87,9.88,9.86,9.88,159200.0,7.9534,7.9615,7.9454,7.9615,159200.0
2008-08-22 14:20:00,9.88,9.9,9.88,9.9,127200.0,7.9615,7.9776,7.9615,7.9776,127200.0
2008-08-22 14:25:00,9.9,9.9,9.88,9.88,133600.0,7.9776,7.9776,7.9615,7.9615,133600.0
2008-08-22 14:30:00,9.89,9.89,9.88,9.88,106400.0,7.9695,7.9695,7.9615,7.9615,106400.0
2008-08-22 14:35:00,9.88,9.89,9.87,9.88,174000.0,7.9615,7.9695,7.9534,7.9615,174000.0
2008-08-22 14:40:00,9.88,9.88,9.87,9.88,121200.0,7.9615,7.9615,7.9534,7.9615,121200.0
2008-08-22 14:45:00,9.88,9.89,9.86,9.87,179600.0,7.9615,7.9695,7.9454,7.9534,179600.0
2008-08-22 14:50:00,9.87,9.9,9.87,9.9,158800.0,7.9534,7.9776,7.9534,7.9776,158800.0
2008-08-22 14:55:00,9.89,9.89,9.87,9.88,122000.0,7.9695,7.9695,7.9534,7.9615,122000.0
2008-08-22 15:00:00,9.88,9.9,9.87,9.87,130400.0,7.9615,7.9776,7.9534,7.9534,130400.0
2008-08-22 15:05:00,9.87,9.89,9.87,9.89,285200.0,7.9534,7.9695,7.9534,7.9695,285200.0
2008-08-22 15:10:00,9.89,9.92,9.89,9.9,208400.0,7.9695,7.9937,7.9695,7.9776,208400.0
2008-08-22 15:15:00,9.9,9.91,9.88,9.89,128800.0,7.9776,7.9857,7.9615,7.9695,128800.0
2008-08-22 15:20:00,9.89,9.89,9.86,9.86,268000.0,7.9695,7.9695,7.9454,7.9454,268000.0
2008-08-22 15:25:00,9.86,9.86,9.85,9.86,179200.0,7.9454,7.9454,7.9373,7.9454,179200.0
2008-08-22 15:30:00,9.86,9.88,9.86,9.88,354000.0,7.9454,7.9615,7.9454,7.9615,354000.0
2008-08-22 15:35:00,9.88,9.88,9.86,9.86,274400.0,7.9615,7.9615,7.9454,7.9454,274400.0
2008-08-22 15:40:00,9.87,9.88,9.87,9.88,324800.0,7.9534,7.9615,7.9534,7.9615,324800.0
2008-08-22 15:45:00,9.88,9.88,9.87,9.88,234000.0,7.9615,7.9615,7.9534,7.9615,234000.0
2008-08-22 15:50:00,9.88,9.88,9.86,9.88,389600.0,7.9615,7.9615,7.9454,7.9615,389600.0
2008-08-22 15:55:00,9.88,9.88,9.86,9.88,414400.0,7.9615,7.9615,7.9454,7.9615,414400.0
2008-08-25 09:30:00,9.78,9.91,9.78,9.82,156000.0,7.8809,7.9857,7.8809,7.9131,156000.0
2008-08-25 09:35:00,9.83,9.83,9.78,9.8,92400.0,7.9212,7.9212,7.8809,7.897,92400.0
2008-08-25 09:40:00,9.8,9.85,9.78,9.83,147600.0,7.897,7.9373,7.8809,7.9212,147600.0
2008-08-25 09:45:00,9.83,9.83,9.76,9.76,126000.0,7.9212,7.9212,7.8648,7.8648,126000.0
2008-08-25 09:50:00,9.76,9.76,9.74,9.75,114400.0,7.8648,7.8648,7.8487,7.8567,114400.0
2008-08-25 09:55:00,9.75,9.76,9.73,9.75,143200.0,7.8567,7.8648,7.8406,7.8567,143200.0
2008-08-25 10:00:00,9.74,9.76,9.72,9.72,220000.0,7.8487,7.8648,7.8326,7.8326,220000.0
2008-08-25 10:05:00,9.72,9.76,9.71,9.74,167200.0,7.8326,7.8648,7.8245,7.8487,167200.0
2008-08-25 10:10:00,9.75,9.77,9.72,9.74,205200.0,7.8567,7.8728,7.8326,7.8487,205200.0
2008-08-25 10:15:00,9.74,9.77,9.74,9.75,154400.0,7.8487,7.8728,7.8487,7.8567,154400.0
2008-08-25 10:20:00,9.75,9.76,9.74,9.75,173200.0,7.8567,7.8648,7.8487,7.8567,173200.0
2008-08-25 10:25:00,9.75,9.78,9.74,9.77,88400.0,7.8567,7.8809,7.8487,7.8728,88400.0
2008-08-25 10:30:00,9.77,9.78,9.76,9.78,80400.0,7.8728,7.8809,7.8648,7.8809,80400.0
2008-08-25 10:35:00,9.78,9.82,9.78,9.81,106800.0,7.8809,7.9131,7.8809,7.9051,106800.0
2008-08-25 10:40:00,9.81,9.83,9.8,9.82,67200.0,7.9051,7.9212,7.897,7.9131,67200.0
2008-08-25 10:45:00,9.82,9.82,9.77,9.77,66000.0,7.9131,7.9131,7.8728,7.8728,66000.0
2008-08-25 10:50:00,9.77,9.77,9.74,9.74,152000.0,7.8728,7.8728,7.8487,7.8487,152000.0
2008-08-25 10:55:00,9.75,9.77,9.75,9.76,50800.0,7.8567,7.8728,7.8567,7.8648,50800.0
2008-08-25 11:00:00,9.76,9.77,9.75,9.76,64400.0,7.8648,7.8728,7.8567,7.8648,64400.0
2008-08-25 11:05:00,9.76,9.77,9.76,9.76,59200.0,7.8648,7.8728,7.8648,7.8648,59200.0
2008-08-25 11:10:00,9.76,9.77,9.74,9.74,60800.0,7.8648,7.8728,7.8487,7.8487,60800.0
2008-08-25 11:15:00,9.74,9.76,9.74,9.76,58000.0,7.8487,7.8648,7.8487,7.8648,58000.0
2008-08-25 11:20:00,9.76,9.77,9.74,9.76,68800.0,7.8648,7.8728,7.8487,7.8648,68800.0
2008-08-25 11:25:00,9.76,9.77,9.76,9.76,62800.0,7.8648,7.8728,7.8648,7.8648,62800.0
2008-08-25 11:30:00,9.76,9.77,9.76,9.76,26000.0,7.8648,7.8728,7.8648,7.8648,26000.0
2008-08-25 11:35:00,9.77,9.78,9.76,9.77,96400.0,7.8728,7.8809,7.8648,7.8728,96400.0
2008-08-25 11:40:00,9.77,9.77,9.75,9.76,183600.0,7.8728,7.8728,7.8567,7.8648,183600.0
2008-08-25 11:45:00,9.76,9.77,9.75,9.75,151200.0,7.8648,7.8728,7.8567,7.8567,151200.0
2008-08-25 11:50:00,9.75,9.75,9.72,9.74,150400.0,7.8567,7.8567,7.8326,7.8487,150400.0
2008-08-25 11:55:00,9.73,9.75,9.72,9.74,175200.0,7.8406,7.8567,7.8326,7.8487,175200.0
2008-08-25 12:00:00,9.74,9.74,9.7,9.72,141200.0,7.8487,7.8487,7.8164,7.8326,141200.0
2008-08-25 12:05:00,9.72,9.73,9.7,9.72,172800.0,7.8326,7.8406,7.8164,7.8326,172800.0
2008-08-25 12:10:00,9.72,9.74,9.72,9.73,27200.0,7.8326,7.8487,7.8326,7.8406,27200.0
2008-08-25 12:15:00,9.74,9.74,9.72,9.74,119200.0,7.8487,7.8487,7.8326,7.8487,119200.0
2008-08-25 12:20:00,9.74,9.74,9.72,9.73,25200.0,7.8487,7.8487,7.8326,7.8406,25200.0
2008-08-25 12:25:00,9.73,9.74,9.71,9.72,74800.0,7.8406,7.8487,7.8245,7.8326,74800.0
2008-08-25 12:30:00,9.72,9.72,9.71,9.71,30400.0,7.8326,7.8326,7.8245,7.8245,30400.0
2008-08-25 12:35:00,9.72,9.72,9.71,9.72,64400.0,7.8326,7.8326,7.8245,7.8326,64400.0
2008-08-25 12:40:00,9.72,9.74,9.72,9.73,32800.0,7.8326,7.8487,7.8326,7.8406,32800.0
2008-08-25 12:45:00,9.73,9.74,9.73,9.73,43200.0,7.8406,7.8487,7.8406,7.8406,43200.0
2008-08-25 12:50:00,9.72,9.74,9.72,9.72,59200.0,7.8326,7.8487,7.8326,7.8326,59200.0
2008-08-25 12:55:00,9.72,9.75,9.71,9.75,91600.0,7.8326,7.8567,7.8245,7.8567,91600.0
2008-08-25 13:00:00,9.75,9.78,9.75,9.78,44000.0,7.8567,7.8809,7.8567,7.8809,44000.0
2008-08-25 13:05:00,9.77,9.78,9.77,9.78,57600.0,7.8728,7.8809,7.8728,7.8809,57600.0
2008-08-25 13:10:00,9.78,9.78,9.77,9.77,41200.0,7.8809,7.8809,7.8728,7.8728,41200.0
2008-08-25 13:15:00,9.77,9.78,9.75,9.76,82400.0,7.8728,7.8809,7.8567,7.8648,82400.0
2008-08-25 13:20:00,9.76,9.78,9.76,9.78,46400.0,7.8648,7.8809,7.8648,7.8809,46400.0
2008-08-25 13:25:00,9.78,9.78,9.77,9.77,56800.0,7.8809,7.8809,7.8728,7.8728,56800.0
2008-08-25 13:30:00,9.77,9.78,9.77,9.78,47600.0,7.8728,7.8809,7.8728,7.8809,47600.0
2008-08-25 13:35:00,9.78,9.78,9.77,9.77,16400.0,7.8809,7.8809,7.8728,7.8728,16400.0
2008-08-25 13:40:00,9.78,9.78,9.77,9.77,159200.0,7.8809,7.8809,7.8728,7.8728,159200.0
2008-08-25 13:45:00,9.77,9.78,9.76,9.77,54400.0,7.8728,7.8809,7.8648,7.8728,54400.0
2008-08-25 13:50:00,9.77,9.78,9.76,9.78,102000.0,7.8728,7.8809,7.8648,7.8809,102000.0
2008-08-25 13:55:00,9.78,9.78,9.76,9.77,170400.0,7.8809,7.8809,7.8648,7.8728,170400.0
2008-08-25 14:00:00,9.77,9.78,9.76,9.76,106400.0,7.8728,7.8809,7.8648,7.8648,106400.0
2008-08-25 14:05:00,9.76,9.78,9.76,9.77,107200.0,7.8648,7.8809,7.8648,7.8728,107200.0
2008-08-25 14:10:00,9.77,9.77,9.74,9.74,135200.0,7.8728,7.8728,7.8487,7.8487,135200.0
2008-08-25 14:15:00,9.74,9.76,9.74,9.76,123200.0,7.8487,7.8648,7.8487,7.8648,123200.0
2008-08-25 14:20:00,9.76,9.78,9.75,9.77,141600.0,7.8648,7.8809,7.8567,7.8728,141600.0
2008-08-25 14:25:00,9.76,9.78,9.76,9.76,114800.0,7.8648,7.8809,7.8648,7.8648,114800.0
2008-08-25 14:30:00,9.76,9.77,9.76,9.76,88000.0,7.8648,7.8728,7.8648,7.8648,88000.0
2008-08-25 14:35:00,9.76,9.77,9.76,9.77,110800.0,7.8648,7.8728,7.8648,7.8728,110800.0
2008-08-25 14:40:00,9.77,9.78,9.77,9.78,221600.0,7.8728,7.8809,7.8728,7.8809,221600.0
2008-08-25 14:45:00,9.78,9.8,9.77,9.77,189200.0,7.8809,7.897,7.8728,7.8728,189200.0
2008-08-25 14:50:00,9.77,9.78,9.77,9.77,80800.0,7.8728,7.8809,7.8728,7.8728,80800.0
2008-08-25 14:55:00,9.77,9.77,9.75,9.75,161600.0,7.8728,7.8728,7.8567,7.8567,161600.0
2008-08-25 15:00:00,9.76,9.78,9.75,9.77,177600.0,7.8648,7.8809,7.8567,7.8728,177600.0
2008-08-25 15:05:00,9.77,9.77,9.76,9.77,71200.0,7.8728,7.8728,7.8648,7.8728,71200.0
2008-08-25 15:10:00,9.77,9.78,9.76,9.77,175600.0,7.8728,7.8809,7.8648,7.8728,175600.0
2008-08-25 15:15:00,9.77,9.78,9.77,9.77,304800.0,7.8728,7.8809,7.8728,7.8728,304800.0
2008-08-25 15:20:00,9.77,9.78,9.77,9.77,121200.0,7.8728,7.8809,7.8728,7.8728,121200.0
2008-08-25 15:25:00,9.77,9.78,9.77,9.77,307200.0,7.8728,7.8809,7.8728,7.8728,307200.0
2008-08-25 15:30:00,9.77,9.78,9.77,9.78,201600.0,7.8728,7.8809,7.8728,7.8809,201600.0
2008-08-25 15:35:00,9.78,9.78,9.77,9.77,247600.0,7.8809,7.8809,7.8728,7.8728,247600.0
2008-08-25 15:40:00,9.77,9.78,9.77,9.77,232400.0,7.8728,7.8809,7.8728,7.8728,232400.0
2008-08-25 15:45:00,9.77,9.79,9.77,9.77,397600.0,7.8728,7.889,7.8728,7.8728,397600.0
2008-08-25 15:50:00,9.78,9.78,9.76,9.77,190400.0,7.8809,7.8809,7.8648,7.8728,190400.0
2008-08-25 15:55:00,9.77,9.78,9.76,9.77,283200.0,7.8728,7.8809,7.8648,7.8728,283200.0
2008-08-26 09:30:00,9.76,9.88,9.72,9.74,193600.0,7.8648,7.9615,7.8326,7.8487,193600.0
2008-08-26 09:35:00,9.74,9.75,9.68,9.71,68400.0,7.8487,7.8567,7.8003,7.8245,68400.0
2008-08-26 09:40:00,9.69,9.76,9.69,9.76,64400.0,7.8084,7.8648,7.8084,7.8648,64400.0
2008-08-26 09:45:00,9.75,9.75,9.72,9.74,84000.0,7.8567,7.8567,7.8326,7.8487,84000.0
2008-08-26 09:50:00,9.74,9.75,9.72,9.73,50000.0,7.8487,7.8567,7.8326,7.8406,50000.0
2008-08-26 09:55:00,9.73,9.73,9.7,9.72,46800.0,7.8406,7.8406,7.8164,7.8326,46800.0
2008-08-26 10:00:00,9.72,9.76,9.72,9.74,101200.0,7.8326,7.8648,7.8326,7.8487,101200.0
2008-08-26 10:05:00,9.74,9.76,9.71,9.71,83200.0,7.8487,7.8648,7.8245,7.8245,83200.0
2008-08-26 10:10:00,9.71,9.74,9.7,9.73,114400.0,7.8245,7.8487,7.8164,7.8406,114400.0
2008-08-26 10:15:00,9.72,9.74,9.71,9.74,43200.0,7.8326,7.8487,7.8245,7.8487,43200.0
2008-08-26 10:20:00,9.74,9.77,9.74,9.76,122800.0,7.8487,7.8728,7.8487,7.8648,122800.0
2008-08-26 10:25:00,9.76,9.78,9.75,9.78,81600.0,7.8648,7.8809,7.8567,7.8809,81600.0
2008-08-26 10:30:00,9.78,9.81,9.78,9.81,56800.0,7.8809,7.9051,7.8809,7.9051,56800.0
2008-08-26 10:35:00,9.81,9.84,9.8,9.82,76800.0,7.9051,7.9293,7.897,7.9131,76800.0
2008-08-26 10:40:00,9.82,9.84,9.81,9.83,47600.0,7.9131,7.9293,7.9051,7.9212,47600.0
2008-08-26 10:45:00,9.83,9.83,9.81,9.82,59600.0,7.9212,7.9212,7.9051,7.9131,59600.0
2008-08-26 10:50:00,9.82,9.83,9.82,9.83,30400.0,7.9131,7.9212,7.9131,7.9212,30400.0
2008-08-26 10:55:00,9.83,9.84,9.82,9.84,60800.0,7.9212,7.9293,7.9131,7.9293,60800.0
2008-08-26 11:00:00,9.84,9.85,9.83,9.83,46400.0,7.9293,7.9373,7.9212,7.9212,46400.0
2008-08-26 11:05:00,9.83,9.83,9.79,9.81,62800.0,7.9212,7.9212,7.889,7.9051,62800.0
2008-08-26 11:10:00,9.81,9.81,9.79,9.81,94000.0,7.9051,7.9051,7.889,7.9051,94000.0
2008-08-26 11:15:00,9.81,9.82,9.79,9.8,46000.0,7.9051,7.9131,7.889,7.897,46000.0
2008-08-26 11:20:00,9.81,9.83,9.8,9.81,28800.0,7.9051,7.9212,7.897,7.9051,28800.0
2008-08-26 11:25:00,9.81,9.84,9.81,9.84,47200.0,7.9051,7.9293,7.9051,7.9293,47200.0
2008-08-26 11:30:00,9.84,9.84,9.81,9.81,58000.0,7.9293,7.9293,7.9051,7.9051,58000.0
2008-08-26 11:35:00,9.81,9.83,9.79,9.82,80400.0,7.9051,7.9212,7.889,7.9131,80400.0
2008-08-26 11:40:00,9.82,9.84,9.82,9.82,80000.0,7.9131,7.9293,7.9131,7.9131,80000.0
2008-08-26 11:45:00,9.82,9.83,9.81,9.82,46000.0,7.9131,7.9212,7.9051,7.9131,46000.0
2008-08-26 11:50:00,9.82,9.85,9.82,9.84,120000.0,7.9131,7.9373,7.9131,7.9293,120000.0
2008-08-26 11:55:00,9.84,9.85,9.83,9.84,102800.0,7.9293,7.9373,7.9212,7.9293,102800.0
2008-08-26 12:00:00,9.84,9.85,9.83,9.83,46800.0,7.9293,7.9373,7.9212,7.9212,46800.0
2008-08-26 12:05:00,9.83,9.85,9.83,9.85,46000.0,7.9212,7.9373,7.9212,7.9373,46000.0
2008-08-26 12:10:00,9.85,9.85,9.84,9.85,28000.0,7.9373,7.9373,7.9293,7.9373,28000.0
2008-08-26 12:15:00,9.84,9.84,9.81,9.83,82000.0,7.9293,7.9293,7.9051,7.9212,82000.0
2008-08-26 12:20:00,9.83,9.84,9.81,9.82,128800.0,7.9212,7.9293,7.9051,7.9131,128800.0
2008-08-26 12:25:00,9.82,9.83,9.8,9.81,47200.0,7.9131,7.9212,7.897,7.9051,47200.0
2008-08-26 12:30:00,9.81,9.84,9.8,9.83,60800.0,7.9051,7.9293,7.897,7.9212,60800.0
2008-08-26 12:35:00,9.83,9.84,9.83,9.83,51600.0,7.9212,7.9293,7.9212,7.9212,51600.0
2008-08-26 12:40:00,9.83,9.83,9.82,9.83,40000.0,7.9212,7.9212,7.9131,7.9212,40000.0
2008-08-26 12:45:00,9.83,9.84,9.81,9.82,68800.0,7.9212,7.9293,7.9051,7.9131,68800.0
2008-08-26 12:50:00,9.82,9.83,9.81,9.82,34400.0,7.9131,7.9212,7.9051,7.9131,34400.0
2008-08-26 12:55:00,9.83,9.84,9.82,9.84,70400.0,7.9212,7.9293,7.9131,7.9293,70400.0
2008-08-26 13:00:00,9.84,9.85,9.83,9.84,66800.0,7.9293,7.9373,7.9212,7.9293,66800.0
2008-08-26 13:05:00,9.84,9.85,9.84,9.85,19200.0,7.9293,7.9373,7.9293,7.9373,19200.0
2008-08-26 13:10:00,9.85,9.87,9.84,9.87,79200.0,7.9373,7.9534,7.9293,7.9534,79200.0
2008-08-26 13:15:00,9.87,9.87,9.86,9.87,71600.0,7.9534,7.9534,7.9454,7.9534,71600.0
2008-08-26 13:20:00,9.87,9.88,9.86,9.87,32000.0,7.9534,7.9615,7.9454,7.9534,32000.0
2008-08-26 13:25:00,9.87,9.88,9.87,9.87,48000.0,7.9534,7.9615,7.9534,7.9534,48000.0
2008-08-26 13:30:00,9.87,9.87,9.84,9.84,67600.0,7.9534,7.9534,7.9293,7.9293,67600.0
2008-08-26 13:35:00,9.84,9.86,9.84,9.85,35200.0,7.9293,7.9454,7.9293,7.9373,35200.0
2008-08-26 13:40:00,9.85,9.85,9.84,9.84,46400.0,7.9373,7.9373,7.9293,7.9293,46400.0
2008-08-26 13:45:00,9.84,9.84,9.83,9.83,41200.0,7.9293,7.9293,7.9212,7.9212,41200.0
2008-08-26 13:50:00,9.83,9.86,9.83,9.86,66000.0,7.9212,7.9454,7.9212,7.9454,66000.0
2008-08-26 13:55:00,9.86,9.86,9.85,9.85,38800.0,7.9454,7.9454,7.9373,7.9373,38800.0
2008-08-26 14:00:00,9.86,9.87,9.83,9.84,131600.0,7.9454,7.9534,7.9212,7.9293,131600.0
2008-08-26 14:05:00,9.84,9.87,9.84,9.85,104400.0,7.9293,7.9534,7.9293,7.9373,104400.0
2008-08-26 14:10:00,9.85,9.88,9.85,9.86,110800.0,7.9373,7.9615,7.9373,7.9454,110800.0
2008-08-26 14:15:00,9.86,9.88,9.85,9.86,70800.0,7.9454,7.9615,7.9373,7.9454,70800.0
2008-08-26 14:20:00,9.85,9.87,9.84,9.84,84000.0,7.9373,7.9534,7.9293,7.9293,84000.0
2008-08-26 14:25:00,9.85,9.85,9.83,9.83,80000.0,7.9373,7.9373,7.9212,7.9212,80000.0
2008-08-26 14:30:00,9.84,9.87,9.83,9.84,54000.0,7.9293,7.9534,7.9212,7.9293,54000.0
2008-08-26 14:35:00,9.84,9.86,9.84,9.86,58400.0,7.9293,7.9454,7.9293,7.9454,58400.0
2008-08-26 14:40:00,9.85,9.86,9.84,9.84,80400.0,7.9373,7.9454,7.9293,7.9293,80400.0
2008-08-26 14:45:00,9.84,9.87,9.83,9.86,105200.0,7.9293,7.9534,7.9212,7.9454,105200.0
2008-08-26 14:50:00,9.86,9.87,9.85,9.86,84000.0,7.9454,7.9534,7.9373,7.9454,84000.0
2008-08-26 14:55:00,9.86,9.87,9.85,9.85,112000.0,7.9454,7.9534,7.9373,7.9373,112000.0
2008-08-26 15:00:00,9.85,9.86,9.85,9.86,94800.0,7.9373,7.9454,7.9373,7.9454,94800.0
2008-08-26 15:05:00,9.86,9.88,9.86,9.87,212800.0,7.9454,7.9615,7.9454,7.9534,212800.0
2008-08-26 15:10:00,9.88,9.9,9.87,9.89,169600.0,7.9615,7.9776,7.9534,7.9695,169600.0
2008-08-26 15:15:00,9.89,9.9,9.87,9.87,426800.0,7.9695,7.9776,7.9534,7.9534,426800.0
2008-08-26 15:20:00,9.87,9.88,9.86,9.87,103200.0,7.9534,7.9615,7.9454,7.9534,103200.0
2008-08-26 15:25:00,9.87,9.88,9.86,9.88,206400.0,7.9534,7.9615,7.9454,7.9615,206400.0
2008-08-26 15:30:00,9.88,9.88,9.87,9.88,365200.0,7.9615,7.9615,7.9534,7.9615,365200.0
2008-08-26 15:35:00,9.88,9.88,9.86,9.87,246000.0,7.9615,7.9615,7.9454,7.9534,246000.0
2008-08-26 15:40:00,9.87,9.89,9.87,9.88,216800.0,7.9534,7.9695,7.9534,7.9615,216800.0
2008-08-26 15:45:00,9.88,9.91,9.88,9.91,240400.0,7.9615,7.9857,7.9615,7.9857,240400.0
2008-08-26 15:50:00,9.91,9.93,9.9,9.93,184400.0,7.9857,8.0018,7.9776,8.0018,184400.0
2008-08-26 15:55:00,9.93,9.93,9.9,9.9,214400.0,8.0018,8.0018,7.9776,7.9776,214400.0
2008-08-27 09:30:00,9.93,9.94,9.86,9.87,176400.0,8.0018,8.0098,7.9454,7.9534,176400.0
2008-08-27 09:35:00,9.87,9.88,9.84,9.84,82400.0,7.9534,7.9615,7.9293,7.9293,82400.0
2008-08-27 09:40:00,9.85,9.85,9.81,9.83,145600.0,7.9373,7.9373,7.9051,7.9212,145600.0
2008-08-27 09:45:00,9.84,9.85,9.82,9.84,225200.0,7.9293,7.9373,7.9131,7.9293,225200.0
2008-08-27 09:50:00,9.84,9.87,9.84,9.87,294400.0,7.9293,7.9534,7.9293,7.9534,294400.0
2008-08-27 09:55:00,9.87,9.88,9.87,9.88,221200.0,7.9534,7.9615,7.9534,7.9615,221200.0
2008-08-27 10:00:00,9.88,9.9,9.86,9.86,325600.0,7.9615,7.9776,7.9454,7.9454,325600.0
2008-08-27 10:05:00,9.87,9.88,9.85,9.87,123200.0,7.9534,7.9615,7.9373,7.9534,123200.0
2008-08-27 10:10:00,9.87,9.88,9.86,9.87,118800.0,7.9534,7.9615,7.9454,7.9534,118800.0
2008-08-27 10:15:00,9.87,9.93,9.87,9.93,236800.0,7.9534,8.0018,7.9534,8.0018,236800.0
2008-08-27 10:20:00,9.93,9.95,9.91,9.94,273600.0,8.0018,8.0179,7.9857,8.0098,273600.0
2008-08-27 10:25:00,9.94,9.94,9.9,9.91,184800.0,8.0098,8.0098,7.9776,7.9857,184800.0
2008-08-27 10:30:00,9.91,9.92,9.9,9.9,198000.0,7.9857,7.9937,7.9776,7.9776,198000.0
2008-08-27 10:35:00,9.9,9.91,9.88,9.88,288800.0,7.9776,7.9857,7.9615,7.9615,288800.0
2008-08-27 10:40:00,9.88,9.9,9.88,9.9,87600.0,7.9615,7.9776,7.9615,7.9776,87600.0
2008-08-27 10:45:00,9.9,9.93,9.89,9.92,144000.0,7.9776,8.0018,7.9695,7.9937,144000.0
2008-08-27 10:50:00,9.92,9.93,9.91,9.92,129200.0,7.9937,8.0018,7.9857,7.9937,129200.0
2008-08-27 10:55:00,9.91,9.94,9.9,9.9,368800.0,7.9857,8.0098,7.9776,7.9776,368800.0
2008-08-27 11:00:00,9.9,9.91,9.88,9.88,95600.0,7.9776,7.9857,7.9615,7.9615,95600.0
2008-08-27 11:05:00,9.88,9.89,9.88,9.88,52400.0,7.9615,7.9695,7.9615,7.9615,52400.0
2008-08-27 11:10:00,9.88,9.89,9.87,9.88,92400.0,7.9615,7.9695,7.9534,7.9615,92400.0
2008-08-27 11:15:00,9.88,9.89,9.87,9.89,19600.0,7.9615,7.9695,7.9534,7.9695,19600.0
2008-08-27 11:20:00,9.89,9.93,9.89,9.92,66800.0,7.9695,8.0018,7.9695,7.9937,66800.0
2008-08-27 11:25:00,9.92,9.92,9.9,9.9,91200.0,7.9937,7.9937,7.9776,7.9776,91200.0
2008-08-27 11:30:00,9.9,9.91,9.89,9.91,52800.0,7.9776,7.9857,7.9695,7.9857,52800.0
2008-08-27 11:35:00,9.91,9.92,9.89,9.89,72800.0,7.9857,7.9937,7.9695,7.9695,72800.0
2008-08-27 11:40:00,9.89,9.92,9.89,9.91,56800.0,7.9695,7.9937,7.9695,7.9857,56800.0
2008-08-27 11:45:00,9.91,9.93,9.9,9.92,48800.0,7.9857,8.0018,7.9776,7.9937,48800.0
2008-08-27 11:50:00,9.92,9.93,9.92,9.93,81600.0,7.9937,8.0018,7.9937,8.0018,81600.0
2008-08-27 11:55:00,9.93,9.95,9.91,9.95,140000.0,8.0018,8.0179,7.9857,8.0179,140000.0
2008-08-27 12:00:00,9.95,9.96,9.94,9.96,97600.0,8.0179,8.026,8.0098,8.026,97600.0
2008-08-27 12:05:00,9.96,9.97,9.95,9.96,109600.0,8.026,8.034,8.0179,8.026,109600.0
2008-08-27 12:10:00,9.95,9.97,9.95,9.96,73600.0,8.0179,8.034,8.0179,8.026,73600.0
2008-08-27 12:15:00,9.96,9.99,9.96,9.99,82800.0,8.026,8.0501,8.026,8.0501,82800.0
2008-08-27 12:20:00,9.99,10.02,9.99,10.01,52400.0,8.0501,8.0743,8.0501,8.0662,52400.0
2008-08-27 12:25:00,10.01,10.02,9.99,9.99,52400.0,8.0662,8.0743,8.0501,8.0501,52400.0
2008-08-27 12:30:00,9.99,10.01,9.99,9.99,136000.0,8.0501,8.0662,8.0501,8.0501,136000.0
2008-08-27 12:35:00,9.99,10.0,9.97,9.98,58800.0,8.0501,8.0582,8.034,8.0421,58800.0
2008-08-27 12:40:00,9.98,9.98,9.97,9.98,54800.0,8.0421,8.0421,8.034,8.0421,54800.0
2008-08-27 12:45:00,9.98,10.0,9.98,9.99,42400.0,8.0421,8.0582,8.0421,8.0501,42400.0
2008-08-27 12:50:00,9.99,10.0,9.98,9.99,78000.0,8.0501,8.0582,8.0421,8.0501,78000.0
2008-08-27 12:55:00,9.98,9.99,9.97,9.97,87600.0,8.0421,8.0501,8.034,8.034,87600.0
2008-08-27 13:00:00,9.97,9.99,9.97,9.98,84800.0,8.034,8.0501,8.034,8.0421,84800.0
2008-08-27 13:05:00,9.98,9.98,9.97,9.97,79200.0,8.0421,8.0421,8.034,8.034,79200.0
2008-08-27 13:10:00,9.97,9.99,9.97,9.98,62000.0,8.034,8.0501,8.034,8.0421,62000.0
2008-08-27 13:15:00,9.98,10.0,9.98,9.99,60800.0,8.0421,8.0582,8.0421,8.0501,60800.0
2008-08-27 13:20:00,9.98,9.98,9.96,9.96,34000.0,8.0421,8.0421,8.026,8.026,34000.0
2008-08-27 13:25:00,9.97,9.97,9.96,9.96,24800.0,8.034,8.034,8.026,8.026,24800.0
2008-08-27 13:30:00,9.96,9.97,9.96,9.97,43200.0,8.026,8.034,8.026,8.034,43200.0
2008-08-27 13:35:00,9.97,9.98,9.97,9.98,22800.0,8.034,8.0421,8.034,8.0421,22800.0
2008-08-27 13:40:00,9.98,10.0,9.98,10.0,57200.0,8.0421,8.0582,8.0421,8.0582,57200.0
2008-08-27 13:45:00,10.0,10.01,10.0,10.0,74800.0,8.0582,8.0662,8.0582,8.0582,74800.0
2008-08-27 13:50:00,10.0,10.0,9.98,10.0,141200.0,8.0582,8.0582,8.0421,8.0582,141200.0
2008-08-27 13:55:00,10.0,10.01,9.98,9.99,311600.0,8.0582,8.0662,8.0421,8.0501,311600.0
2008-08-27 14:00:00,9.98,9.99,9.97,9.99,86400.0,8.0421,8.0501,8.034,8.0501,86400.0
2008-08-27 14:05:00,9.99,10.0,9.99,10.0,161600.0,8.0501,8.0582,8.0501,8.0582,161600.0
2008-08-27 14:10:00,10.0,10.0,9.97,9.98,118400.0,8.0582,8.0582,8.034,8.0421,118400.0
2008-08-27 14:15:00,9.98,10.0,9.97,9.99,223600.0,8.0421,8.0582,8.034,8.0501,223600.0
2008-08-27 14:20:00,9.99,10.0,9.98,9.99,83200.0,8.0501,8.0582,8.0421,8.0501,83200.0
2008-08-27 14:25:00,9.99,10.0,9.98,9.99,77200.0,8.0501,8.0582,8.0421,8.0501,77200.0
2008-08-27 14:30:00,9.99,10.0,9.99,10.0,22800.0,8.0501,8.0582,8.0501,8.0582,22800.0
2008-08-27 14:35:00,10.0,10.0,9.99,9.99,112800.0,8.0582,8.0582,8.0501,8.0501,112800.0
2008-08-27 14:40:00,10.0,10.0,9.99,9.99,109600.0,8.0582,8.0582,8.0501,8.0501,109600.0
2008-08-27 14:45:00,9.99,10.0,9.97,9.99,106000.0,8.0501,8.0582,8.034,8.0501,106000.0
2008-08-27 14:50:00,9.99,9.99,9.95,9.96,113200.0,8.0501,8.0501,8.0179,8.026,113200.0
2008-08-27 14:55:00,9.96,9.96,9.94,9.95,117200.0,8.026,8.026,8.0098,8.0179,117200.0
2008-08-27 15:00:00,9.95,9.96,9.95,9.95,84800.0,8.0179,8.026,8.0179,8.0179,84800.0
2008-08-27 15:05:00,9.95,9.97,9.94,9.96,166000.0,8.0179,8.034,8.0098,8.026,166000.0
2008-08-27 15:10:00,9.96,9.96,9.92,9.93,160000.0,8.026,8.026,7.9937,8.0018,160000.0
2008-08-27 15:15:00,9.93,9.94,9.91,9.91,207200.0,8.0018,8.0098,7.9857,7.9857,207200.0
2008-08-27 15:20:00,9.92,9.93,9.9,9.91,177200.0,7.9937,8.0018,7.9776,7.9857,177200.0
2008-08-27 15:25:00,9.91,9.92,9.89,9.89,187200.0,7.9857,7.9937,7.9695,7.9695,187200.0
2008-08-27 15:30:00,9.89,9.91,9.88,9.9,247200.0,7.9695,7.9857,7.9615,7.9776,247200.0
2008-08-27 15:35:00,9.9,9.9,9.88,9.9,152400.0,7.9776,7.9776,7.9615,7.9776,152400.0
2008-08-27 15:40:00,9.9,9.9,9.89,9.9,153600.0,7.9776,7.9776,7.9695,7.9776,153600.0
2008-08-27 15:45:00,9.9,9.9,9.88,9.88,166800.0,7.9776,7.9776,7.9615,7.9615,166800.0
2008-08-27 15:50:00,9.88,9.92,9.88,9.91,184800.0,7.9615,7.9937,7.9615,7.9857,184800.0
2008-08-27 15:55:00,9.91,9.92,9.89,9.9,260400.0,7.9857,7.9937,7.9695,7.9776,260400.0
2008-08-28 09:30:00,9.96,10.02,9.93,10.02,31600.0,8.026,8.0743,8.0018,8.0743,31600.0
2008-08-28 09:35:00,10.01,10.01,9.96,9.99,44400.0,8.0662,8.0662,8.026,8.0501,44400.0
2008-08-28 09:40:00,9.97,9.99,9.94,9.98,78000.0,8.034,8.0501,8.0098,8.0421,78000.0
2008-08-28 09:45:00,9.97,9.98,9.94,9.96,73600.0,8.034,8.0421,8.0098,8.026,73600.0
2008-08-28 09:50:00,9.97,9.97,9.93,9.95,46000.0,8.034,8.034,8.0018,8.0179,46000.0
2008-08-28 09:55:00,9.96,9.99,9.96,9.99,70000.0,8.026,8.0501,8.026,8.0501,70000.0
2008-08-28 10:00:00,9.99,9.99,9.94,9.95,66400.0,8.0501,8.0501,8.0098,8.0179,66400.0
2008-08-28 10:05:00,9.95,9.96,9.93,9.93,107200.0,8.0179,8.026,8.0018,8.0018,107200.0
2008-08-28 10:10:00,9.93,9.94,9.91,9.91,81600.0,8.0018,8.0098,7.9857,7.9857,81600.0
2008-08-28 10:15:00,9.91,9.93,9.9,9.92,122000.0,7.9857,8.0018,7.9776,7.9937,122000.0
2008-08-28 10:20:00,9.91,9.95,9.91,9.95,117600.0,7.9857,8.0179,7.9857,8.0179,117600.0
2008-08-28 10:25:00,9.95,9.95,9.92,9.94,135200.0,8.0179,8.0179,7.9937,8.0098,135200.0
2008-08-28 10:30:00,9.93,9.94,9.92,9.93,34000.0,8.0018,8.0098,7.9937,8.0018,34000.0
2008-08-28 10:35:00,9.93,9.97,9.93,9.97,157200.0,8.0018,8.034,8.0018,8.034,157200.0
2008-08-28 10:40:00,9.97,10.0,9.96,9.99,324400.0,8.034,8.0582,8.026,8.0501,324400.0
2008-08-28 10:45:00,9.99,10.0,9.97,9.99,92800.0,8.0501,8.0582,8.034,8.0501,92800.0
2008-08-28 10:50:00,9.99,10.0,9.97,9.99,54000.0,8.0501,8.0582,8.034,8.0501,54000.0
2008-08-28 10:55:00,9.98,9.99,9.97,9.97,53600.0,8.0421,8.0501,8.034,8.034,53600.0
2008-08-28 11:00:00,9.97,9.97,9.97,9.97,48400.0,8.034,8.034,8.034,8.034,48400.0
2008-08-28 11:05:00,9.97,9.99,9.96,9.98,66800.0,8.034,8.0501,8.026,8.0421,66800.0
2008-08-28 11:10:00,9.98,10.0,9.98,10.0,46000.0,8.0421,8.0582,8.0421,8.0582,46000.0
2008-08-28 11:15:00,10.0,10.01,9.99,10.01,101200.0,8.0582,8.0662,8.0501,8.0662,101200.0
2008-08-28 11:20:00,10.01,10.02,9.99,10.0,52800.0,8.0662,8.0743,8.0501,8.0582,52800.0
2008-08-28 11:25:00,10.0,10.01,10.0,10.0,136400.0,8.0582,8.0662,8.0582,8.0582,136400.0
2008-08-28 11:30:00,10.0,10.01,10.0,10.01,75600.0,8.0582,8.0662,8.0582,8.0662,75600.0
2008-08-28 11:35:00,10.01,10.01,9.99,10.0,82000.0,8.0662,8.0662,8.0501,8.0582,82000.0
2008-08-28 11:40:00,9.99,10.0,9.97,9.98,53200.0,8.0501,8.0582,8.034,8.0421,53200.0
2008-08-28 11:45:00,9.99,10.0,9.99,9.99,57200.0,8.0501,8.0582,8.0501,8.0501,57200.0
2008-08-28 11:50:00,10.0,10.0,9.99,10.0,112400.0,8.0582,8.0582,8.0501,8.0582,112400.0
2008-08-28 11:55:00,10.0,10.01,10.0,10.01,108400.0,8.0582,8.0662,8.0582,8.0662,108400.0
2008-08-28 12:00:00,10.01,10.02,9.98,10.0,72800.0,8.0662,8.0743,8.0421,8.0582,72800.0
2008-08-28 12:05:00,10.0,10.01,9.98,10.0,48000.0,8.0582,8.0662,8.0421,8.0582,48000.0
2008-08-28 12:10:00,10.01,10.01,9.99,10.0,115200.0,8.0662,8.0662,8.0501,8.0582,115200.0
2008-08-28 12:15:00,10.0,10.01,9.99,10.0,56400.0,8.0582,8.0662,8.0501,8.0582,56400.0
2008-08-28 12:20:00,10.0,10.0,10.0,10.0,47600.0,8.0582,8.0582,8.0582,8.0582,47600.0
2008-08-28 12:25:00,10.0,10.02,9.99,10.02,78800.0,8.0582,8.0743,8.0501,8.0743,78800.0
2008-08-28 12:30:00,10.02,10.02,9.99,10.0,62800.0,8.0743,8.0743,8.0501,8.0582,62800.0
2008-08-28 12:35:00,10.0,10.01,9.97,9.98,143200.0,8.0582,8.0662,8.034,8.0421,143200.0
2008-08-28 12:40:00,9.98,9.99,9.96,9.97,68400.0,8.0421,8.0501,8.026,8.034,68400.0
2008-08-28 12:45:00,9.97,9.97,9.96,9.97,49600.0,8.034,8.034,8.026,8.034,49600.0
2008-08-28 12:50:00,9.97,9.99,9.97,9.99,10800.0,8.034,8.0501,8.034,8.0501,10800.0
2008-08-28 12:55:00,9.99,10.0,9.98,9.99,19600.0,8.0501,8.0582,8.0421,8.0501,19600.0
2008-08-28 13:00:00,9.99,10.01,9.99,10.0,155200.0,8.0501,8.0662,8.0501,8.0582,155200.0
2008-08-28 13:05:00,10.0,10.01,10.0,10.0,67200.0,8.0582,8.0662,8.0582,8.0582,67200.0
2008-08-28 13:10:00,10.0,10.0,9.99,10.0,110800.0,8.0582,8.0582,8.0501,8.0582,110800.0
2008-08-28 13:15:00,10.0,10.0,10.0,10.0,40400.0,8.0582,8.0582,8.0582,8.0582,40400.0
2008-08-28 13:20:00,10.0,10.0,10.0,10.0,67600.0,8.0582,8.0582,8.0582,8.0582,67600.0
2008-08-28 13:25:00,10.0,10.01,9.99,10.01,57200.0,8.0582,8.0662,8.0501,8.0662,57200.0
2008-08-28 13:30:00,10.01,10.03,10.01,10.03,73600.0,8.0662,8.0824,8.0662,8.0824,73600.0
2008-08-28 13:35:00,10.03,10.03,10.0,10.0,56400.0,8.0824,8.0824,8.0582,8.0582,56400.0
2008-08-28 13:40:00,10.01,10.02,10.0,10.01,75600.0,8.0662,8.0743,8.0582,8.0662,75600.0
2008-08-28 13:45:00,10.01,10.01,10.0,10.0,79200.0,8.0662,8.0662,8.0582,8.0582,79200.0
2008-08-28 13:50:00,10.0,10.01,10.0,10.01,72000.0,8.0582,8.0662,8.0582,8.0662,72000.0
2008-08-28 13:55:00,10.01,10.02,10.01,10.02,31200.0,8.0662,8.0743,8.0662,8.0743,31200.0
2008-08-28 14:00:00,10.02,10.02,9.99,10.0,171600.0,8.0743,8.0743,8.0501,8.0582,171600.0
2008-08-28 14:05:00,10.0,10.0,9.99,9.99,72800.0,8.0582,8.0582,8.0501,8.0501,72800.0
2008-08-28 14:10:00,9.99,10.01,9.99,10.0,119200.0,8.0501,8.0662,8.0501,8.0582,119200.0
2008-08-28 14:15:00,10.0,10.02,9.99,10.0,180400.0,8.0582,8.0743,8.0501,8.0582,180400.0
2008-08-28 14:20:00,10.0,10.01,10.0,10.01,65200.0,8.0582,8.0662,8.0582,8.0662,65200.0
2008-08-28 14:25:00,10.01,10.01,9.99,10.0,171600.0,8.0662,8.0662,8.0501,8.0582,171600.0
2008-08-28 14:30:00,10.0,10.02,10.0,10.02,62400.0,8.0582,8.0743,8.0582,8.0743,62400.0
2008-08-28 14:35:00,10.02,10.03,10.01,10.02,52800.0,8.0743,8.0824,8.0662,8.0743,52800.0
2008-08-28 14:40:00,10.02,10.04,10.02,10.04,105200.0,8.0743,8.0904,8.0743,8.0904,105200.0
2008-08-28 14:45:00,10.04,10.04,10.02,10.03,44000.0,8.0904,8.0904,8.0743,8.0824,44000.0
2008-08-28 14:50:00,10.03,10.04,10.03,10.04,42800.0,8.0824,8.0904,8.0824,8.0904,42800.0
2008-08-28 14:55:00,10.04,10.05,10.02,10.03,169600.0,8.0904,8.0985,8.0743,8.0824,169600.0
2008-08-28 15:00:00,10.03,10.03,10.02,10.03,128000.0,8.0824,8.0824,8.0743,8.0824,128000.0
2008-08-28 15:05:00,10.03,10.03,10.01,10.02,122000.0,8.0824,8.0824,8.0662,8.0743,122000.0
2008-08-28 15:10:00,10.02,10.02,10.01,10.01,144000.0,8.0743,8.0743,8.0662,8.0662,144000.0
2008-08-28 15:15:00,10.01,10.02,10.01,10.02,76000.0,8.0662,8.0743,8.0662,8.0743,76000.0
2008-08-28 15:20:00,10.02,10.02,10.0,10.02,262000.0,8.0743,8.0743,8.0582,8.0743,262000.0
2008-08-28 15:25:00,10.02,10.02,10.0,10.02,275600.0,8.0743,8.0743,8.0582,8.0743,275600.0
2008-08-28 15:30:00,10.02,10.03,10.01,10.03,210800.0,8.0743,8.0824,8.0662,8.0824,210800.0
2008-08-28 15:35:00,10.03,10.05,10.03,10.04,188400.0,8.0824,8.0985,8.0824,8.0904,188400.0
2008-08-28 15:40:00,10.04,10.07,10.04,10.05,298800.0,8.0904,8.1146,8.0904,8.0985,298800.0
2008-08-28 15:45:00,10.05,10.06,10.04,10.05,270800.0,8.0985,8.1065,8.0904,8.0985,270800.0
2008-08-28 15:50:00,10.05,10.07,10.05,10.05,254000.0,8.0985,8.1146,8.0985,8.0985,254000.0
2008-08-28 15:55:00,10.05,10.07,10.04,10.06,283200.0,8.0985,8.1146,8.0904,8.1065,283200.0
2008-08-29 09:30:00,10.0,10.02,9.97,10.01,93600.0,8.0582,8.0743,8.034,8.0662,93600.0
2008-08-29 09:35:00,10.01,10.06,9.99,9.99,108400.0,8.0662,8.1065,8.0501,8.0501,108400.0
2008-08-29 09:40:00,9.99,10.02,9.99,10.01,108000.0,8.0501,8.0743,8.0501,8.0662,108000.0
2008-08-29 09:45:00,10.01,10.05,9.99,10.04,119600.0,8.0662,8.0985,8.0501,8.0904,119600.0
2008-08-29 09:50:00,10.05,10.09,10.04,10.09,486400.0,8.0985,8.1307,8.0904,8.1307,486400.0
2008-08-29 09:55:00,10.08,10.1,10.08,10.1,120000.0,8.1227,8.1388,8.1227,8.1388,120000.0
2008-08-29 10:00:00,10.1,10.1,10.03,10.05,150000.0,8.1388,8.1388,8.0824,8.0985,150000.0
2008-08-29 10:05:00,10.05,10.1,10.05,10.1,146000.0,8.0985,8.1388,8.0985,8.1388,146000.0
2008-08-29 10:10:00,10.09,10.1,10.06,10.06,43600.0,8.1307,8.1388,8.1065,8.1065,43600.0
2008-08-29 10:15:00,10.06,10.06,10.02,10.02,76400.0,8.1065,8.1065,8.0743,8.0743,76400.0
2008-08-29 10:20:00,10.02,10.03,10.01,10.01,131200.0,8.0743,8.0824,8.0662,8.0662,131200.0
2008-08-29 10:25:00,10.01,10.04,10.01,10.03,90800.0,8.0662,8.0904,8.0662,8.0824,90800.0
2008-08-29 10:30:00,10.03,10.04,10.02,10.03,38000.0,8.0824,8.0904,8.0743,8.0824,38000.0
2008-08-29 10:35:00,10.03,10.05,10.03,10.04,104800.0,8.0824,8.0985,8.0824,8.0904,104800.0
2008-08-29 10:40:00,10.04,10.04,10.01,10.03,143200.0,8.0904,8.0904,8.0662,8.0824,143200.0
2008-08-29 10:45:00,10.03,10.04,10.02,10.04,66000.0,8.0824,8.0904,8.0743,8.0904,66000.0
2008-08-29 10:50:00,10.04,10.06,10.04,10.06,49200.0,8.0904,8.1065,8.0904,8.1065,49200.0
2008-08-29 10:55:00,10.06,10.07,10.05,10.07,67600.0,8.1065,8.1146,8.0985,8.1146,67600.0
2008-08-29 11:00:00,10.07,10.08,10.06,10.06,71200.0,8.1146,8.1227,8.1065,8.1065,71200.0
2008-08-29 11:05:00,10.06,10.09,10.05,10.09,112400.0,8.1065,8.1307,8.0985,8.1307,112400.0
2008-08-29 11:10:00,10.08,10.08,10.06,10.06,80800.0,8.1227,8.1227,8.1065,8.1065,80800.0
2008-08-29 11:15:00,10.06,10.08,10.05,10.08,83200.0,8.1065,8.1227,8.0985,8.1227,83200.0
2008-08-29 11:20:00,10.08,10.08,10.04,10.04,124400.0,8.1227,8.1227,8.0904,8.0904,124400.0
2008-08-29 11:25:00,10.05,10.07,10.04,10.06,90000.0,8.0985,8.1146,8.0904,8.1065,90000.0
2008-08-29 11:30:00,10.05,10.06,10.03,10.04,122800.0,8.0985,8.1065,8.0824,8.0904,122800.0
2008-08-29 11:35:00,10.04,10.05,10.02,10.04,100800.0,8.0904,8.0985,8.0743,8.0904,100800.0
2008-08-29 11:40:00,10.04,10.06,10.04,10.05,129600.0,8.0904,8.1065,8.0904,8.0985,129600.0
2008-08-29 11:45:00,10.06,10.07,10.05,10.07,96800.0,8.1065,8.1146,8.0985,8.1146,96800.0
2008-08-29 11:50:00,10.07,10.07,10.05,10.06,96400.0,8.1146,8.1146,8.0985,8.1065,96400.0
2008-08-29 11:55:00,10.06,10.09,10.05,10.07,113600.0,8.1065,8.1307,8.0985,8.1146,113600.0
2008-08-29 12:00:00,10.07,10.07,10.03,10.04,68400.0,8.1146,8.1146,8.0824,8.0904,68400.0
2008-08-29 12:05:00,10.04,10.04,10.01,10.02,54400.0,8.0904,8.0904,8.0662,8.0743,54400.0
2008-08-29 12:10:00,10.02,10.02,10.01,10.02,34400.0,8.0743,8.0743,8.0662,8.0743,34400.0
2008-08-29 12:15:00,10.02,10.04,10.02,10.04,41600.0,8.0743,8.0904,8.0743,8.0904,41600.0
2008-08-29 12:20:00,10.05,10.06,10.04,10.04,40400.0,8.0985,8.1065,8.0904,8.0904,40400.0
2008-08-29 12:25:00,10.04,10.05,10.03,10.03,43600.0,8.0904,8.0985,8.0824,8.0824,43600.0
2008-08-29 12:30:00,10.03,10.04,10.03,10.04,22800.0,8.0824,8.0904,8.0824,8.0904,22800.0
2008-08-29 12:35:00,10.04,10.06,10.04,10.06,57600.0,8.0904,8.1065,8.0904,8.1065,57600.0
2008-08-29 12:40:00,10.06,10.06,10.04,10.05,113600.0,8.1065,8.1065,8.0904,8.0985,113600.0
2008-08-29 12:45:00,10.05,10.06,10.03,10.03,110400.0,8.0985,8.1065,8.0824,8.0824,110400.0
2008-08-29 12:50:00,10.04,10.05,10.04,10.05,164000.0,8.0904,8.0985,8.0904,8.0985,164000.0
2008-08-29 12:55:00,10.05,10.06,10.04,10.04,138000.0,8.0985,8.1065,8.0904,8.0904,138000.0
2008-08-29 13:00:00,10.04,10.06,10.04,10.05,87200.0,8.0904,8.1065,8.0904,8.0985,87200.0
2008-08-29 13:05:00,10.05,10.08,10.05,10.08,81200.0,8.0985,8.1227,8.0985,8.1227,81200.0
2008-08-29 13:10:00,10.08,10.09,10.07,10.07,39200.0,8.1227,8.1307,8.1146,8.1146,39200.0
2008-08-29 13:15:00,10.07,10.09,10.06,10.08,40400.0,8.1146,8.1307,8.1065,8.1227,40400.0
2008-08-29 13:20:00,10.08,10.11,10.08,10.1,74400.0,8.1227,8.1468,8.1227,8.1388,74400.0
2008-08-29 13:25:00,10.11,10.11,10.08,10.08,126000.0,8.1468,8.1468,8.1227,8.1227,126000.0
2008-08-29 13:30:00,10.09,10.1,10.07,10.07,172000.0,8.1307,8.1388,8.1146,8.1146,172000.0
2008-08-29 13:35:00,10.08,10.08,10.06,10.06,128400.0,8.1227,8.1227,8.1065,8.1065,128400.0
2008-08-29 13:40:00,10.06,10.06,10.04,10.05,105600.0,8.1065,8.1065,8.0904,8.0985,105600.0
2008-08-29 13:45:00,10.05,10.08,10.03,10.04,225600.0,8.0985,8.1227,8.0824,8.0904,225600.0
2008-08-29 13:50:00,10.05,10.05,10.03,10.03,152800.0,8.0985,8.0985,8.0824,8.0824,152800.0
2008-08-29 13:55:00,10.03,10.05,10.03,10.05,80400.0,8.0824,8.0985,8.0824,8.0985,80400.0
2008-08-29 14:00:00,10.05,10.06,10.04,10.06,54400.0,8.0985,8.1065,8.0904,8.1065,54400.0
2008-08-29 14:05:00,10.06,10.08,10.05,10.07,69600.0,8.1065,8.1227,8.0985,8.1146,69600.0
2008-08-29 14:10:00,10.06,10.09,10.06,10.09,76000.0,8.1065,8.1307,8.1065,8.1307,76000.0
2008-08-29 14:15:00,10.09,10.1,10.07,10.09,134800.0,8.1307,8.1388,8.1146,8.1307,134800.0
2008-08-29 14:20:00,10.09,10.09,10.05,10.05,92800.0,8.1307,8.1307,8.0985,8.0985,92800.0
2008-08-29 14:25:00,10.06,10.08,10.06,10.08,52800.0,8.1065,8.1227,8.1065,8.1227,52800.0
2008-08-29 14:30:00,10.08,10.08,10.06,10.08,93200.0,8.1227,8.1227,8.1065,8.1227,93200.0
2008-08-29 14:35:00,10.08,10.08,10.07,10.07,82400.0,8.1227,8.1227,8.1146,8.1146,82400.0
2008-08-29 14:40:00,10.07,10.08,10.06,10.06,95200.0,8.1146,8.1227,8.1065,8.1065,95200.0
2008-08-29 14:45:00,10.06,10.08,10.06,10.07,91600.0,8.1065,8.1227,8.1065,8.1146,91600.0
2008-08-29 14:50:00,10.06,10.08,10.06,10.07,96000.0,8.1065,8.1227,8.1065,8.1146,96000.0
2008-08-29 14:55:00,10.08,10.1,10.07,10.09,92000.0,8.1227,8.1388,8.1146,8.1307,92000.0
2008-08-29 15:00:00,10.1,10.1,10.08,10.08,82000.0,8.1388,8.1388,8.1227,8.1227,82000.0
2008-08-29 15:05:00,10.08,10.09,10.06,10.07,284000.0,8.1227,8.1307,8.1065,8.1146,284000.0
2008-08-29 15:10:00,10.07,10.09,10.06,10.08,246800.0,8.1146,8.1307,8.1065,8.1227,246800.0
2008-08-29 15:15:00,10.08,10.08,10.06,10.08,128000.0,8.1227,8.1227,8.1065,8.1227,128000.0
2008-08-29 15:20:00,10.08,10.09,10.06,10.09,156400.0,8.1227,8.1307,8.1065,8.1307,156400.0
2008-08-29 15:25:00,10.09,10.09,10.06,10.07,212000.0,8.1307,8.1307,8.1065,8.1146,212000.0
2008-08-29 15:30:00,10.07,10.1,10.06,10.09,251200.0,8.1146,8.1388,8.1065,8.1307,251200.0
2008-08-29 15:35:00,10.09,10.1,10.08,10.08,158400.0,8.1307,8.1388,8.1227,8.1227,158400.0
2008-08-29 15:40:00,10.08,10.1,10.07,10.09,330000.0,8.1227,8.1388,8.1146,8.1307,330000.0
2008-08-29 15:45:00,10.09,10.11,10.09,10.09,387600.0,8.1307,8.1468,8.1307,8.1307,387600.0
2008-08-29 15:50:00,10.09,10.09,10.07,10.08,278000.0,8.1307,8.1307,8.1146,8.1227,278000.0
2008-08-29 15:55:00,10.08,10.08,10.05,10.05,202800.0,8.1227,8.1227,8.0985,8.0985,202800.0
2008-09-02 09:30:00,10.18,10.36,10.07,10.34,450800.0,8.2032,8.3483,8.1146,8.3322,450800.0
2008-09-02 09:35:00,10.35,10.35,10.2,10.21,306000.0,8.3402,8.3402,8.2194,8.2274,306000.0
2008-09-02 09:40:00,10.22,10.27,10.2,10.21,195600.0,8.2355,8.2758,8.2194,8.2274,195600.0
2008-09-02 09:45:00,10.21,10.28,10.19,10.2,275200.0,8.2274,8.2838,8.2113,8.2194,275200.0
2008-09-02 09:50:00,10.2,10.21,10.15,10.17,261200.0,8.2194,8.2274,8.1791,8.1952,261200.0
2008-09-02 09:55:00,10.17,10.19,10.12,10.13,265200.0,8.1952,8.2113,8.1549,8.1629,265200.0
2008-09-02 10:00:00,10.13,10.25,10.13,10.25,341200.0,8.1629,8.2596,8.1629,8.2596,341200.0
2008-09-02 10:05:00,10.25,10.28,10.23,10.24,246800.0,8.2596,8.2838,8.2435,8.2516,246800.0
2008-09-02 10:10:00,10.23,10.24,10.19,10.24,1366400.0,8.2435,8.2516,8.2113,8.2516,1366400.0
2008-09-02 10:15:00,10.24,10.28,10.24,10.25,151600.0,8.2516,8.2838,8.2516,8.2596,151600.0
2008-09-02 10:20:00,10.25,10.26,10.22,10.25,103200.0,8.2596,8.2677,8.2355,8.2596,103200.0
2008-09-02 10:25:00,10.24,10.25,10.21,10.24,139600.0,8.2516,8.2596,8.2274,8.2516,139600.0
2008-09-02 10:30:00,10.24,10.26,10.22,10.25,79200.0,8.2516,8.2677,8.2355,8.2596,79200.0
2008-09-02 10:35:00,10.24,10.27,10.24,10.26,82400.0,8.2516,8.2758,8.2516,8.2677,82400.0
2008-09-02 10:40:00,10.26,10.27,10.19,10.19,172800.0,8.2677,8.2758,8.2113,8.2113,172800.0
2008-09-02 10:45:00,10.2,10.22,10.17,10.21,100800.0,8.2194,8.2355,8.1952,8.2274,100800.0
2008-09-02 10:50:00,10.22,10.22,10.19,10.2,167600.0,8.2355,8.2355,8.2113,8.2194,167600.0
2008-09-02 10:55:00,10.2,10.21,10.18,10.21,89200.0,8.2194,8.2274,8.2032,8.2274,89200.0
2008-09-02 11:00:00,10.21,10.24,10.21,10.24,55200.0,8.2274,8.2516,8.2274,8.2516,55200.0
2008-09-02 11:05:00,10.24,10.25,10.22,10.24,234000.0,8.2516,8.2596,8.2355,8.2516,234000.0
2008-09-02 11:10:00,10.24,10.26,10.23,10.26,70800.0,8.2516,8.2677,8.2435,8.2677,70800.0
2008-09-02 11:15:00,10.25,10.27,10.24,10.26,56800.0,8.2596,8.2758,8.2516,8.2677,56800.0
2008-09-02 11:20:00,10.27,10.28,10.24,10.25,71200.0,8.2758,8.2838,8.2516,8.2596,71200.0
2008-09-02 11:25:00,10.24,10.27,10.23,10.26,94800.0,8.2516,8.2758,8.2435,8.2677,94800.0
2008-09-02 11:30:00,10.26,10.29,10.25,10.29,110800.0,8.2677,8.2919,8.2596,8.2919,110800.0
2008-09-02 11:35:00,10.29,10.3,10.28,10.28,77200.0,8.2919,8.2999,8.2838,8.2838,77200.0
2008-09-02 11:40:00,10.28,10.28,10.26,10.27,86000.0,8.2838,8.2838,8.2677,8.2758,86000.0
2008-09-02 11:45:00,10.27,10.28,10.24,10.26,100000.0,8.2758,8.2838,8.2516,8.2677,100000.0
2008-09-02 11:50:00,10.25,10.28,10.25,10.27,59200.0,8.2596,8.2838,8.2596,8.2758,59200.0
2008-09-02 11:55:00,10.28,10.3,10.24,10.24,114800.0,8.2838,8.2999,8.2516,8.2516,114800.0
2008-09-02 12:00:00,10.24,10.25,10.24,10.24,27600.0,8.2516,8.2596,8.2516,8.2516,27600.0
2008-09-02 12:05:00,10.24,10.26,10.24,10.26,43600.0,8.2516,8.2677,8.2516,8.2677,43600.0
2008-09-02 12:10:00,10.26,10.26,10.24,10.25,41600.0,8.2677,8.2677,8.2516,8.2596,41600.0
2008-09-02 12:15:00,10.25,10.26,10.24,10.26,58800.0,8.2596,8.2677,8.2516,8.2677,58800.0
2008-09-02 12:20:00,10.26,10.27,10.24,10.24,50400.0,8.2677,8.2758,8.2516,8.2516,50400.0
2008-09-02 12:25:00,10.24,10.24,10.23,10.24,218000.0,8.2516,8.2516,8.2435,8.2516,218000.0
2008-09-02 12:30:00,10.24,10.25,10.22,10.22,141200.0,8.2516,8.2596,8.2355,8.2355,141200.0
2008-09-02 12:35:00,10.22,10.24,10.22,10.23,42800.0,8.2355,8.2516,8.2355,8.2435,42800.0
2008-09-02 12:40:00,10.23,10.23,10.21,10.22,56400.0,8.2435,8.2435,8.2274,8.2355,56400.0
2008-09-02 12:45:00,10.22,10.23,10.21,10.22,62400.0,8.2355,8.2435,8.2274,8.2355,62400.0
2008-09-02 12:50:00,10.22,10.24,10.21,10.23,154800.0,8.2355,8.2516,8.2274,8.2435,154800.0
2008-09-02 12:55:00,10.23,10.25,10.22,10.22,90400.0,8.2435,8.2596,8.2355,8.2355,90400.0
2008-09-02 13:00:00,10.22,10.22,10.21,10.21,60800.0,8.2355,8.2355,8.2274,8.2274,60800.0
2008-09-02 13:05:00,10.22,10.24,10.21,10.22,106800.0,8.2355,8.2516,8.2274,8.2355,106800.0
2008-09-02 13:10:00,10.22,10.24,10.22,10.22,52000.0,8.2355,8.2516,8.2355,8.2355,52000.0
2008-09-02 13:15:00,10.22,10.24,10.22,10.23,82800.0,8.2355,8.2516,8.2355,8.2435,82800.0
2008-09-02 13:20:00,10.23,10.24,10.22,10.23,119600.0,8.2435,8.2516,8.2355,8.2435,119600.0
2008-09-02 13:25:00,10.24,10.25,10.23,10.25,62000.0,8.2516,8.2596,8.2435,8.2596,62000.0
2008-09-02 13:30:00,10.25,10.25,10.23,10.25,120000.0,8.2596,8.2596,8.2435,8.2596,120000.0
2008-09-02 13:35:00,10.24,10.25,10.22,10.22,102800.0,8.2516,8.2596,8.2355,8.2355,102800.0
2008-09-02 13:40:00,10.22,10.22,10.18,10.18,198000.0,8.2355,8.2355,8.2032,8.2032,198000.0
2008-09-02 13:45:00,10.18,10.19,10.15,10.15,261600.0,8.2032,8.2113,8.1791,8.1791,261600.0
2008-09-02 13:50:00,10.16,10.17,10.13,10.13,262000.0,8.1871,8.1952,8.1629,8.1629,262000.0
2008-09-02 13:55:00,10.15,10.15,10.12,10.13,311600.0,8.1791,8.1791,8.1549,8.1629,311600.0
2008-09-02 14:00:00,10.13,10.17,10.11,10.14,232800.0,8.1629,8.1952,8.1468,8.171,232800.0
2008-09-02 14:05:00,10.14,10.14,10.11,10.12,278000.0,8.171,8.171,8.1468,8.1549,278000.0
2008-09-02 14:10:00,10.11,10.13,10.09,10.1,199200.0,8.1468,8.1629,8.1307,8.1388,199200.0
2008-09-02 14:15:00,10.11,10.12,10.09,10.1,204000.0,8.1468,8.1549,8.1307,8.1388,204000.0
2008-09-02 14:20:00,10.11,10.12,10.08,10.11,165200.0,8.1468,8.1549,8.1227,8.1468,165200.0
2008-09-02 14:25:00,10.11,10.11,10.06,10.08,171600.0,8.1468,8.1468,8.1065,8.1227,171600.0
2008-09-02 14:30:00,10.08,10.09,10.06,10.09,72800.0,8.1227,8.1307,8.1065,8.1307,72800.0
2008-09-02 14:35:00,10.09,10.09,10.06,10.06,147200.0,8.1307,8.1307,8.1065,8.1065,147200.0
2008-09-02 14:40:00,10.06,10.08,10.06,10.06,133600.0,8.1065,8.1227,8.1065,8.1065,133600.0
2008-09-02 14:45:00,10.06,10.08,10.06,10.06,143200.0,8.1065,8.1227,8.1065,8.1065,143200.0
2008-09-02 14:50:00,10.06,10.07,10.04,10.04,214800.0,8.1065,8.1146,8.0904,8.0904,214800.0
2008-09-02 14:55:00,10.04,10.06,10.01,10.01,286800.0,8.0904,8.1065,8.0662,8.0662,286800.0
2008-09-02 15:00:00,10.01,10.02,9.99,9.99,367600.0,8.0662,8.0743,8.0501,8.0501,367600.0
2008-09-02 15:05:00,9.99,10.05,9.99,10.03,259200.0,8.0501,8.0985,8.0501,8.0824,259200.0
2008-09-02 15:10:00,10.03,10.05,10.02,10.04,146400.0,8.0824,8.0985,8.0743,8.0904,146400.0
2008-09-02 15:15:00,10.04,10.06,10.03,10.04,237200.0,8.0904,8.1065,8.0824,8.0904,237200.0
2008-09-02 15:20:00,10.04,10.05,10.03,10.04,209600.0,8.0904,8.0985,8.0824,8.0904,209600.0
2008-09-02 15:25:00,10.04,10.06,10.03,10.05,184400.0,8.0904,8.1065,8.0824,8.0985,184400.0
2008-09-02 15:30:00,10.05,10.07,10.04,10.07,220800.0,8.0985,8.1146,8.0904,8.1146,220800.0
2008-09-02 15:35:00,10.07,10.07,10.06,10.06,224400.0,8.1146,8.1146,8.1065,8.1065,224400.0
2008-09-02 15:40:00,10.06,10.06,10.04,10.05,231200.0,8.1065,8.1065,8.0904,8.0985,231200.0
2008-09-02 15:45:00,10.05,10.07,10.05,10.06,205600.0,8.0985,8.1146,8.0985,8.1065,205600.0
2008-09-02 15:50:00,10.07,10.07,10.06,10.07,205600.0,8.1146,8.1146,8.1065,8.1146,205600.0
2008-09-02 15:55:00,10.07,10.08,10.06,10.06,228400.0,8.1146,8.1227,8.1065,8.1065,228400.0
2008-09-03 09:30:00,10.1,10.11,9.95,10.07,304000.0,8.158,8.1661,8.0369,8.1338,304000.0
2008-09-03 09:35:00,10.06,10.07,10.02,10.03,68800.0,8.1257,8.1338,8.0934,8.1015,68800.0
2008-09-03 09:40:00,10.03,10.08,10.03,10.07,99600.0,8.1015,8.1419,8.1015,8.1338,99600.0
2008-09-03 09:45:00,10.08,10.08,10.04,10.08,126000.0,8.1419,8.1419,8.1096,8.1419,126000.0
2008-09-03 09:50:00,10.08,10.13,10.08,10.11,184400.0,8.1419,8.1823,8.1419,8.1661,184400.0
2008-09-03 09:55:00,10.11,10.13,10.1,10.13,162800.0,8.1661,8.1823,8.158,8.1823,162800.0
2008-09-03 10:00:00,10.13,10.15,10.12,10.13,203600.0,8.1823,8.1984,8.1742,8.1823,203600.0
2008-09-03 10:05:00,10.13,10.15,10.1,10.11,262800.0,8.1823,8.1984,8.158,8.1661,262800.0
2008-09-03 10:10:00,10.11,10.11,10.08,10.09,185600.0,8.1661,8.1661,8.1419,8.1499,185600.0
2008-09-03 10:15:00,10.1,10.11,10.08,10.09,125600.0,8.158,8.1661,8.1419,8.1499,125600.0
2008-09-03 10:20:00,10.1,10.15,10.08,10.14,121200.0,8.158,8.1984,8.1419,8.1903,121200.0
2008-09-03 10:25:00,10.14,10.14,10.1,10.1,108000.0,8.1903,8.1903,8.158,8.158,108000.0
2008-09-03 10:30:00,10.1,10.11,10.09,10.1,76000.0,8.158,8.1661,8.1499,8.158,76000.0
2008-09-03 10:35:00,10.1,10.12,10.09,10.12,102800.0,8.158,8.1742,8.1499,8.1742,102800.0
2008-09-03 10:40:00,10.12,10.14,10.1,10.13,112000.0,8.1742,8.1903,8.158,8.1823,112000.0
2008-09-03 10:45:00,10.13,10.14,10.1,10.1,189600.0,8.1823,8.1903,8.158,8.158,189600.0
2008-09-03 10:50:00,10.1,10.11,10.06,10.07,148800.0,8.158,8.1661,8.1257,8.1338,148800.0
2008-09-03 10:55:00,10.06,10.09,10.06,10.08,178000.0,8.1257,8.1499,8.1257,8.1419,178000.0
2008-09-03 11:00:00,10.08,10.1,10.07,10.09,101600.0,8.1419,8.158,8.1338,8.1499,101600.0
2008-09-03 11:05:00,10.09,10.1,10.06,10.06,109200.0,8.1499,8.158,8.1257,8.1257,109200.0
2008-09-03 11:10:00,10.06,10.08,10.04,10.04,131600.0,8.1257,8.1419,8.1096,8.1096,131600.0
2008-09-03 11:15:00,10.04,10.05,10.01,10.03,92800.0,8.1096,8.1176,8.0853,8.1015,92800.0
2008-09-03 11:20:00,10.03,10.06,10.03,10.05,122400.0,8.1015,8.1257,8.1015,8.1176,122400.0
2008-09-03 11:25:00,10.05,10.07,10.03,10.03,77200.0,8.1176,8.1338,8.1015,8.1015,77200.0
2008-09-03 11:30:00,10.04,10.04,10.0,10.0,140400.0,8.1096,8.1096,8.0773,8.0773,140400.0
2008-09-03 11:35:00,10.0,10.0,9.95,9.98,86800.0,8.0773,8.0773,8.0369,8.0611,86800.0
2008-09-03 11:40:00,9.98,9.99,9.96,9.97,68000.0,8.0611,8.0692,8.0449,8.053,68000.0
2008-09-03 11:45:00,9.97,9.97,9.94,9.95,214800.0,8.053,8.053,8.0288,8.0369,214800.0
2008-09-03 11:50:00,9.95,9.96,9.95,9.96,84400.0,8.0369,8.0449,8.0369,8.0449,84400.0
2008-09-03 11:55:00,9.96,9.96,9.91,9.92,157600.0,8.0449,8.0449,8.0046,8.0126,157600.0
2008-09-03 12:00:00,9.93,9.93,9.89,9.9,156800.0,8.0207,8.0207,7.9884,7.9965,156800.0
2008-09-03 12:05:00,9.9,9.92,9.89,9.91,171600.0,7.9965,8.0126,7.9884,8.0046,171600.0
2008-09-03 12:10:00,9.91,9.97,9.9,9.97,128400.0,8.0046,8.053,7.9965,8.053,128400.0
2008-09-03 12:15:00,9.97,9.97,9.95,9.95,98000.0,8.053,8.053,8.0369,8.0369,98000.0
2008-09-03 12:20:00,9.95,9.96,9.94,9.95,45600.0,8.0369,8.0449,8.0288,8.0369,45600.0
2008-09-03 12:25:00,9.95,9.98,9.95,9.97,38000.0,8.0369,8.0611,8.0369,8.053,38000.0
2008-09-03 12:30:00,9.97,9.97,9.94,9.95,42400.0,8.053,8.053,8.0288,8.0369,42400.0
2008-09-03 12:35:00,9.95,10.01,9.95,10.01,43600.0,8.0369,8.0853,8.0369,8.0853,43600.0
2008-09-03 12:40:00,10.0,10.0,9.97,9.98,44800.0,8.0773,8.0773,8.053,8.0611,44800.0
2008-09-03 12:45:00,9.98,9.99,9.98,9.98,32800.0,8.0611,8.0692,8.0611,8.0611,32800.0
2008-09-03 12:50:00,9.98,10.0,9.98,9.99,96800.0,8.0611,8.0773,8.0611,8.0692,96800.0
2008-09-03 12:55:00,9.99,9.99,9.97,9.97,77600.0,8.0692,8.0692,8.053,8.053,77600.0
2008-09-03 13:00:00,9.97,9.97,9.95,9.97,76000.0,8.053,8.053,8.0369,8.053,76000.0
2008-09-03 13:05:00,9.98,10.01,9.97,9.99,54400.0,8.0611,8.0853,8.053,8.0692,54400.0
2008-09-03 13:10:00,9.99,10.01,9.98,10.01,58400.0,8.0692,8.0853,8.0611,8.0853,58400.0
2008-09-03 13:15:00,10.01,10.01,9.98,9.98,130800.0,8.0853,8.0853,8.0611,8.0611,130800.0
2008-09-03 13:20:00,9.98,10.0,9.98,9.99,48400.0,8.0611,8.0773,8.0611,8.0692,48400.0
2008-09-03 13:25:00,9.99,10.0,9.97,9.98,70800.0,8.0692,8.0773,8.053,8.0611,70800.0
2008-09-03 13:30:00,9.98,10.0,9.97,10.0,126000.0,8.0611,8.0773,8.053,8.0773,126000.0
2008-09-03 13:35:00,10.0,10.01,10.0,10.01,84800.0,8.0773,8.0853,8.0773,8.0853,84800.0
2008-09-03 13:40:00,10.01,10.02,9.99,10.01,185200.0,8.0853,8.0934,8.0692,8.0853,185200.0
2008-09-03 13:45:00,10.01,10.02,10.0,10.02,122800.0,8.0853,8.0934,8.0773,8.0934,122800.0
2008-09-03 13:50:00,10.02,10.03,10.01,10.01,166000.0,8.0934,8.1015,8.0853,8.0853,166000.0
2008-09-03 13:55:00,10.01,10.01,9.99,10.0,168800.0,8.0853,8.0853,8.0692,8.0773,168800.0
2008-09-03 14:00:00,10.0,10.02,9.97,10.01,207600.0,8.0773,8.0934,8.053,8.0853,207600.0
2008-09-03 14:05:00,10.01,10.01,9.97,9.99,194800.0,8.0853,8.0853,8.053,8.0692,194800.0
2008-09-03 14:10:00,9.99,10.01,9.97,10.0,238000.0,8.0692,8.0853,8.053,8.0773,238000.0
2008-09-03 14:15:00,10.0,10.02,9.99,10.0,240000.0,8.0773,8.0934,8.0692,8.0773,240000.0
2008-09-03 14:20:00,10.0,10.02,9.99,10.01,272800.0,8.0773,8.0934,8.0692,8.0853,272800.0
2008-09-03 14:25:00,10.0,10.02,9.99,10.0,212800.0,8.0773,8.0934,8.0692,8.0773,212800.0
2008-09-03 14:30:00,10.0,10.02,10.0,10.01,100000.0,8.0773,8.0934,8.0773,8.0853,100000.0
2008-09-03 14:35:00,10.01,10.02,10.0,10.02,86800.0,8.0853,8.0934,8.0773,8.0934,86800.0
2008-09-03 14:40:00,10.02,10.02,10.0,10.0,186000.0,8.0934,8.0934,8.0773,8.0773,186000.0
2008-09-03 14:45:00,10.01,10.02,10.0,10.0,158800.0,8.0853,8.0934,8.0773,8.0773,158800.0
2008-09-03 14:50:00,10.0,10.01,9.99,10.0,156000.0,8.0773,8.0853,8.0692,8.0773,156000.0
2008-09-03 14:55:00,9.99,10.02,9.99,10.0,149200.0,8.0692,8.0934,8.0692,8.0773,149200.0
2008-09-03 15:00:00,10.0,10.01,9.99,9.99,178000.0,8.0773,8.0853,8.0692,8.0692,178000.0
2008-09-03 15:05:00,9.99,10.0,9.98,9.99,103600.0,8.0692,8.0773,8.0611,8.0692,103600.0
2008-09-03 15:10:00,9.99,10.01,9.99,10.01,158400.0,8.0692,8.0853,8.0692,8.0853,158400.0
2008-09-03 15:15:00,10.01,10.02,9.99,10.01,191600.0,8.0853,8.0934,8.0692,8.0853,191600.0
2008-09-03 15:20:00,10.01,10.05,10.0,10.05,230400.0,8.0853,8.1176,8.0773,8.1176,230400.0
2008-09-03 15:25:00,10.05,10.05,10.01,10.01,300000.0,8.1176,8.1176,8.0853,8.0853,300000.0
2008-09-03 15:30:00,10.01,10.03,9.99,10.02,318000.0,8.0853,8.1015,8.0692,8.0934,318000.0
2008-09-03 15:35:00,10.03,10.08,10.03,10.07,237600.0,8.1015,8.1419,8.1015,8.1338,237600.0
2008-09-03 15:40:00,10.07,10.07,10.04,10.05,270800.0,8.1338,8.1338,8.1096,8.1176,270800.0
2008-09-03 15:45:00,10.05,10.06,10.03,10.04,182800.0,8.1176,8.1257,8.1015,8.1096,182800.0
2008-09-03 15:50:00,10.04,10.06,10.02,10.06,238400.0,8.1096,8.1257,8.0934,8.1257,238400.0
2008-09-03 15:55:00,10.06,10.06,10.04,10.04,258000.0,8.1257,8.1257,8.1096,8.1096,258000.0
2008-09-04 09:30:00,10.09,10.09,9.85,9.88,318400.0,8.1499,8.1499,7.9561,7.9803,318400.0
2008-09-04 09:35:00,9.89,10.04,9.88,10.02,347200.0,7.9884,8.1096,7.9803,8.0934,347200.0
2008-09-04 09:40:00,10.02,10.07,10.0,10.06,231200.0,8.0934,8.1338,8.0773,8.1257,231200.0
2008-09-04 09:45:00,10.06,10.06,9.99,10.04,86000.0,8.1257,8.1257,8.0692,8.1096,86000.0
2008-09-04 09:50:00,10.03,10.06,10.03,10.05,176000.0,8.1015,8.1257,8.1015,8.1176,176000.0
2008-09-04 09:55:00,10.06,10.06,10.03,10.05,144000.0,8.1257,8.1257,8.1015,8.1176,144000.0
2008-09-04 10:00:00,10.04,10.07,10.02,10.06,108000.0,8.1096,8.1338,8.0934,8.1257,108000.0
2008-09-04 10:05:00,10.07,10.1,10.05,10.07,94000.0,8.1338,8.158,8.1176,8.1338,94000.0
2008-09-04 10:10:00,10.06,10.11,10.06,10.1,78000.0,8.1257,8.1661,8.1257,8.158,78000.0
2008-09-04 10:15:00,10.1,10.15,10.09,10.14,129600.0,8.158,8.1984,8.1499,8.1903,129600.0
2008-09-04 10:20:00,10.14,10.17,10.13,10.16,359600.0,8.1903,8.2146,8.1823,8.2065,359600.0
2008-09-04 10:25:00,10.16,10.17,10.11,10.11,156800.0,8.2065,8.2146,8.1661,8.1661,156800.0
2008-09-04 10:30:00,10.11,10.11,10.02,10.02,315600.0,8.1661,8.1661,8.0934,8.0934,315600.0
2008-09-04 10:35:00,10.02,10.06,10.02,10.06,332400.0,8.0934,8.1257,8.0934,8.1257,332400.0
2008-09-04 10:40:00,10.06,10.06,10.02,10.05,214400.0,8.1257,8.1257,8.0934,8.1176,214400.0
2008-09-04 10:45:00,10.05,10.08,10.01,10.02,170800.0,8.1176,8.1419,8.0853,8.0934,170800.0
2008-09-04 10:50:00,10.02,10.04,10.01,10.01,142000.0,8.0934,8.1096,8.0853,8.0853,142000.0
2008-09-04 10:55:00,10.01,10.02,10.0,10.01,119200.0,8.0853,8.0934,8.0773,8.0853,119200.0
2008-09-04 11:00:00,10.0,10.1,10.0,10.02,426800.0,8.0773,8.158,8.0773,8.0934,426800.0
2008-09-04 11:05:00,10.02,10.02,9.98,9.98,142000.0,8.0934,8.0934,8.0611,8.0611,142000.0
2008-09-04 11:10:00,9.98,10.0,9.97,9.98,93200.0,8.0611,8.0773,8.053,8.0611,93200.0
2008-09-04 11:15:00,9.98,9.99,9.97,9.98,135600.0,8.0611,8.0692,8.053,8.0611,135600.0
2008-09-04 11:20:00,9.99,10.0,9.96,9.97,155200.0,8.0692,8.0773,8.0449,8.053,155200.0
2008-09-04 11:25:00,9.97,9.98,9.96,9.97,118400.0,8.053,8.0611,8.0449,8.053,118400.0
2008-09-04 11:30:00,9.97,9.99,9.96,9.99,114000.0,8.053,8.0692,8.0449,8.0692,114000.0
2008-09-04 11:35:00,9.98,9.99,9.97,9.98,81600.0,8.0611,8.0692,8.053,8.0611,81600.0
2008-09-04 11:40:00,9.98,10.0,9.97,10.0,170000.0,8.0611,8.0773,8.053,8.0773,170000.0
2008-09-04 11:45:00,10.0,10.02,9.99,10.0,180000.0,8.0773,8.0934,8.0692,8.0773,180000.0
2008-09-04 11:50:00,10.0,10.01,9.99,10.0,153200.0,8.0773,8.0853,8.0692,8.0773,153200.0
2008-09-04 11:55:00,10.01,10.02,9.99,9.99,127200.0,8.0853,8.0934,8.0692,8.0692,127200.0
2008-09-04 12:00:00,9.99,10.03,9.99,10.02,86400.0,8.0692,8.1015,8.0692,8.0934,86400.0
2008-09-04 12:05:00,10.01,10.04,10.01,10.04,66800.0,8.0853,8.1096,8.0853,8.1096,66800.0
2008-09-04 12:10:00,10.04,10.05,10.01,10.02,147200.0,8.1096,8.1176,8.0853,8.0934,147200.0
2008-09-04 12:15:00,10.02,10.02,10.01,10.02,77200.0,8.0934,8.0934,8.0853,8.0934,77200.0
2008-09-04 12:20:00,10.02,10.04,10.02,10.03,134800.0,8.0934,8.1096,8.0934,8.1015,134800.0
2008-09-04 12:25:00,10.03,10.04,10.01,10.03,91600.0,8.1015,8.1096,8.0853,8.1015,91600.0
2008-09-04 12:30:00,10.03,10.03,10.02,10.03,66800.0,8.1015,8.1015,8.0934,8.1015,66800.0
2008-09-04 12:35:00,10.02,10.04,10.01,10.04,107600.0,8.0934,8.1096,8.0853,8.1096,107600.0
2008-09-04 12:40:00,10.04,10.04,10.02,10.03,30400.0,8.1096,8.1096,8.0934,8.1015,30400.0
2008-09-04 12:45:00,10.02,10.03,9.99,10.01,79200.0,8.0934,8.1015,8.0692,8.0853,79200.0
2008-09-04 12:50:00,10.01,10.02,10.0,10.0,120000.0,8.0853,8.0934,8.0773,8.0773,120000.0
2008-09-04 12:55:00,10.0,10.01,10.0,10.01,151200.0,8.0773,8.0853,8.0773,8.0853,151200.0
2008-09-04 13:00:00,10.01,10.02,10.0,10.02,104800.0,8.0853,8.0934,8.0773,8.0934,104800.0
2008-09-04 13:05:00,10.02,10.02,10.0,10.02,87200.0,8.0934,8.0934,8.0773,8.0934,87200.0
2008-09-04 13:10:00,10.02,10.02,10.01,10.01,84400.0,8.0934,8.0934,8.0853,8.0853,84400.0
2008-09-04 13:15:00,10.01,10.02,10.01,10.02,118000.0,8.0853,8.0934,8.0853,8.0934,118000.0
2008-09-04 13:20:00,10.02,10.04,10.01,10.01,110800.0,8.0934,8.1096,8.0853,8.0853,110800.0
2008-09-04 13:25:00,10.01,10.03,9.97,9.97,229200.0,8.0853,8.1015,8.053,8.053,229200.0
2008-09-04 13:30:00,9.97,9.97,9.93,9.93,135200.0,8.053,8.053,8.0207,8.0207,135200.0
2008-09-04 13:35:00,9.93,9.95,9.93,9.94,61200.0,8.0207,8.0369,8.0207,8.0288,61200.0
2008-09-04 13:40:00,9.94,9.96,9.94,9.96,45600.0,8.0288,8.0449,8.0288,8.0449,45600.0
2008-09-04 13:45:00,9.96,9.99,9.96,9.97,80400.0,8.0449,8.0692,8.0449,8.053,80400.0
2008-09-04 13:50:00,9.97,9.97,9.95,9.96,79200.0,8.053,8.053,8.0369,8.0449,79200.0
2008-09-04 13:55:00,9.96,9.97,9.96,9.96,60000.0,8.0449,8.053,8.0449,8.0449,60000.0
2008-09-04 14:00:00,9.96,9.96,9.95,9.95,47600.0,8.0449,8.0449,8.0369,8.0369,47600.0
2008-09-04 14:05:00,9.95,9.96,9.92,9.92,116000.0,8.0369,8.0449,8.0126,8.0126,116000.0
2008-09-04 14:10:00,9.92,9.93,9.9,9.92,146000.0,8.0126,8.0207,7.9965,8.0126,146000.0
2008-09-04 14:15:00,9.92,9.93,9.9,9.92,71600.0,8.0126,8.0207,7.9965,8.0126,71600.0
2008-09-04 14:20:00,9.92,9.95,9.91,9.91,74000.0,8.0126,8.0369,8.0046,8.0046,74000.0
2008-09-04 14:25:00,9.91,9.94,9.91,9.93,103600.0,8.0046,8.0288,8.0046,8.0207,103600.0
2008-09-04 14:30:00,9.92,9.93,9.92,9.93,50000.0,8.0126,8.0207,8.0126,8.0207,50000.0
2008-09-04 14:35:00,9.92,9.94,9.91,9.94,79600.0,8.0126,8.0288,8.0046,8.0288,79600.0
2008-09-04 14:40:00,9.94,9.94,9.92,9.92,121200.0,8.0288,8.0288,8.0126,8.0126,121200.0
2008-09-04 14:45:00,9.92,9.93,9.9,9.93,301200.0,8.0126,8.0207,7.9965,8.0207,301200.0
2008-09-04 14:50:00,9.92,9.96,9.92,9.95,103600.0,8.0126,8.0449,8.0126,8.0369,103600.0
2008-09-04 14:55:00,9.95,9.97,9.93,9.94,151200.0,8.0369,8.053,8.0207,8.0288,151200.0
2008-09-04 15:00:00,9.95,9.95,9.92,9.92,118800.0,8.0369,8.0369,8.0126,8.0126,118800.0
2008-09-04 15:05:00,9.93,9.94,9.92,9.92,130400.0,8.0207,8.0288,8.0126,8.0126,130400.0
2008-09-04 15:10:00,9.92,9.93,9.91,9.92,272800.0,8.0126,8.0207,8.0046,8.0126,272800.0
2008-09-04 15:15:00,9.92,9.94,9.92,9.92,269600.0,8.0126,8.0288,8.0126,8.0126,269600.0
2008-09-04 15:20:00,9.92,9.95,9.91,9.94,340000.0,8.0126,8.0369,8.0046,8.0288,340000.0
2008-09-04 15:25:00,9.94,9.96,9.94,9.95,177600.0,8.0288,8.0449,8.0288,8.0369,177600.0
2008-09-04 15:30:00,9.95,9.95,9.93,9.95,180400.0,8.0369,8.0369,8.0207,8.0369,180400.0
2008-09-04 15:35:00,9.95,9.95,9.93,9.93,116400.0,8.0369,8.0369,8.0207,8.0207,116400.0
2008-09-04 15:40:00,9.93,9.95,9.91,9.93,235600.0,8.0207,8.0369,8.0046,8.0207,235600.0
2008-09-04 15:45:00,9.93,9.94,9.91,9.92,264400.0,8.0207,8.0288,8.0046,8.0126,264400.0
2008-09-04 15:50:00,9.92,9.93,9.9,9.92,251200.0,8.0126,8.0207,7.9965,8.0126,251200.0
2008-09-04 15:55:00,9.92,9.92,9.9,9.9,222400.0,8.0126,8.0126,7.9965,7.9965,222400.0
2008-09-05 09:30:00,9.82,9.85,9.78,9.81,343600.0,7.9319,7.9561,7.8996,7.9238,343600.0
2008-09-05 09:35:00,9.81,9.84,9.79,9.8,314000.0,7.9238,7.948,7.9076,7.9157,314000.0
2008-09-05 09:40:00,9.79,9.81,9.77,9.8,194400.0,7.9076,7.9238,7.8915,7.9157,194400.0
2008-09-05 09:45:00,9.81,9.84,9.8,9.81,232000.0,7.9238,7.948,7.9157,7.9238,232000.0
2008-09-05 09:50:00,9.81,9.82,9.76,9.82,141600.0,7.9238,7.9319,7.8834,7.9319,141600.0
2008-09-05 09:55:00,9.82,9.83,9.8,9.8,123200.0,7.9319,7.9399,7.9157,7.9157,123200.0
2008-09-05 10:00:00,9.81,9.81,9.77,9.77,126000.0,7.9238,7.9238,7.8915,7.8915,126000.0
2008-09-05 10:05:00,9.77,9.78,9.75,9.76,111200.0,7.8915,7.8996,7.8753,7.8834,111200.0
2008-09-05 10:10:00,9.76,9.77,9.74,9.76,241200.0,7.8834,7.8915,7.8672,7.8834,241200.0
2008-09-05 10:15:00,9.75,9.79,9.75,9.76,110000.0,7.8753,7.9076,7.8753,7.8834,110000.0
2008-09-05 10:20:00,9.76,9.77,9.74,9.76,140800.0,7.8834,7.8915,7.8672,7.8834,140800.0
2008-09-05 10:25:00,9.75,9.78,9.75,9.76,102800.0,7.8753,7.8996,7.8753,7.8834,102800.0
2008-09-05 10:30:00,9.76,9.78,9.75,9.76,84800.0,7.8834,7.8996,7.8753,7.8834,84800.0
2008-09-05 10:35:00,9.76,9.78,9.75,9.76,69600.0,7.8834,7.8996,7.8753,7.8834,69600.0
2008-09-05 10:40:00,9.77,9.78,9.76,9.77,77600.0,7.8915,7.8996,7.8834,7.8915,77600.0
2008-09-05 10:45:00,9.78,9.78,9.76,9.77,126400.0,7.8996,7.8996,7.8834,7.8915,126400.0
2008-09-05 10:50:00,9.76,9.77,9.74,9.75,158800.0,7.8834,7.8915,7.8672,7.8753,158800.0
2008-09-05 10:55:00,9.75,9.76,9.74,9.75,288000.0,7.8753,7.8834,7.8672,7.8753,288000.0
2008-09-05 11:00:00,9.74,9.77,9.74,9.76,130800.0,7.8672,7.8915,7.8672,7.8834,130800.0
2008-09-05 11:05:00,9.76,9.78,9.76,9.77,166400.0,7.8834,7.8996,7.8834,7.8915,166400.0
2008-09-05 11:10:00,9.77,9.78,9.76,9.76,161200.0,7.8915,7.8996,7.8834,7.8834,161200.0
2008-09-05 11:15:00,9.76,9.76,9.74,9.75,203200.0,7.8834,7.8834,7.8672,7.8753,203200.0
2008-09-05 11:20:00,9.75,9.76,9.74,9.76,172000.0,7.8753,7.8834,7.8672,7.8834,172000.0
2008-09-05 11:25:00,9.76,9.8,9.76,9.78,151200.0,7.8834,7.9157,7.8834,7.8996,151200.0
2008-09-05 11:30:00,9.78,9.79,9.76,9.77,188000.0,7.8996,7.9076,7.8834,7.8915,188000.0
2008-09-05 11:35:00,9.77,9.81,9.77,9.81,78800.0,7.8915,7.9238,7.8915,7.9238,78800.0
2008-09-05 11:40:00,9.81,9.81,9.79,9.8,132800.0,7.9238,7.9238,7.9076,7.9157,132800.0
2008-09-05 11:45:00,9.8,9.83,9.79,9.81,137600.0,7.9157,7.9399,7.9076,7.9238,137600.0
2008-09-05 11:50:00,9.82,9.87,9.81,9.86,188800.0,7.9319,7.9722,7.9238,7.9642,188800.0
2008-09-05 11:55:00,9.86,9.87,9.84,9.85,134000.0,7.9642,7.9722,7.948,7.9561,134000.0
2008-09-05 12:00:00,9.85,9.86,9.84,9.84,80800.0,7.9561,7.9642,7.948,7.948,80800.0
2008-09-05 12:05:00,9.84,9.88,9.84,9.87,114000.0,7.948,7.9803,7.948,7.9722,114000.0
2008-09-05 12:10:00,9.87,9.89,9.85,9.86,94400.0,7.9722,7.9884,7.9561,7.9642,94400.0
2008-09-05 12:15:00,9.86,9.87,9.84,9.84,126800.0,7.9642,7.9722,7.948,7.948,126800.0
2008-09-05 12:20:00,9.84,9.85,9.82,9.82,130000.0,7.948,7.9561,7.9319,7.9319,130000.0
2008-09-05 12:25:00,9.83,9.85,9.82,9.84,156400.0,7.9399,7.9561,7.9319,7.948,156400.0
2008-09-05 12:30:00,9.84,9.88,9.84,9.85,196000.0,7.948,7.9803,7.948,7.9561,196000.0
2008-09-05 12:35:00,9.85,9.88,9.85,9.87,111200.0,7.9561,7.9803,7.9561,7.9722,111200.0
2008-09-05 12:40:00,9.87,9.89,9.86,9.89,80800.0,7.9722,7.9884,7.9642,7.9884,80800.0
2008-09-05 12:45:00,9.89,9.9,9.88,9.88,78800.0,7.9884,7.9965,7.9803,7.9803,78800.0
2008-09-05 12:50:00,9.88,9.91,9.87,9.88,82400.0,7.9803,8.0046,7.9722,7.9803,82400.0
2008-09-05 12:55:00,9.88,9.9,9.87,9.88,44400.0,7.9803,7.9965,7.9722,7.9803,44400.0
2008-09-05 13:00:00,9.88,9.88,9.86,9.88,112800.0,7.9803,7.9803,7.9642,7.9803,112800.0
2008-09-05 13:05:00,9.88,9.92,9.88,9.91,90400.0,7.9803,8.0126,7.9803,8.0046,90400.0
2008-09-05 13:10:00,9.91,9.94,9.91,9.94,78800.0,8.0046,8.0288,8.0046,8.0288,78800.0
2008-09-05 13:15:00,9.95,9.96,9.92,9.93,178400.0,8.0369,8.0449,8.0126,8.0207,178400.0
2008-09-05 13:20:00,9.93,9.93,9.92,9.92,72400.0,8.0207,8.0207,8.0126,8.0126,72400.0
2008-09-05 13:25:00,9.92,9.93,9.92,9.92,93200.0,8.0126,8.0207,8.0126,8.0126,93200.0
2008-09-05 13:30:00,9.92,9.93,9.9,9.91,174400.0,8.0126,8.0207,7.9965,8.0046,174400.0
2008-09-05 13:35:00,9.91,9.91,9.86,9.87,231600.0,8.0046,8.0046,7.9642,7.9722,231600.0
2008-09-05 13:40:00,9.87,9.91,9.87,9.91,132400.0,7.9722,8.0046,7.9722,8.0046,132400.0
2008-09-05 13:45:00,9.92,9.92,9.9,9.9,116800.0,8.0126,8.0126,7.9965,7.9965,116800.0
2008-09-05 13:50:00,9.9,9.91,9.88,9.91,75200.0,7.9965,8.0046,7.9803,8.0046,75200.0
2008-09-05 13:55:00,9.91,9.92,9.9,9.92,121200.0,8.0046,8.0126,7.9965,8.0126,121200.0
2008-09-05 14:00:00,9.92,9.93,9.89,9.92,162400.0,8.0126,8.0207,7.9884,8.0126,162400.0
2008-09-05 14:05:00,9.93,9.94,9.92,9.94,140400.0,8.0207,8.0288,8.0126,8.0288,140400.0
2008-09-05 14:10:00,9.94,9.96,9.92,9.96,102400.0,8.0288,8.0449,8.0126,8.0449,102400.0
2008-09-05 14:15:00,9.96,9.97,9.94,9.97,106800.0,8.0449,8.053,8.0288,8.053,106800.0
2008-09-05 14:20:00,9.97,10.0,9.97,9.99,380400.0,8.053,8.0773,8.053,8.0692,380400.0
2008-09-05 14:25:00,9.99,10.02,9.99,10.01,132400.0,8.0692,8.0934,8.0692,8.0853,132400.0
2008-09-05 14:30:00,10.02,10.03,10.0,10.02,217600.0,8.0934,8.1015,8.0773,8.0934,217600.0
2008-09-05 14:35:00,10.02,10.02,9.99,9.99,242800.0,8.0934,8.0934,8.0692,8.0692,242800.0
2008-09-05 14:40:00,9.99,10.02,9.99,10.02,106400.0,8.0692,8.0934,8.0692,8.0934,106400.0
2008-09-05 14:45:00,10.02,10.04,10.01,10.03,102400.0,8.0934,8.1096,8.0853,8.1015,102400.0
2008-09-05 14:50:00,10.03,10.05,10.03,10.03,138400.0,8.1015,8.1176,8.1015,8.1015,138400.0
2008-09-05 14:55:00,10.03,10.08,10.03,10.06,218000.0,8.1015,8.1419,8.1015,8.1257,218000.0
2008-09-05 15:00:00,10.06,10.06,10.02,10.02,317200.0,8.1257,8.1257,8.0934,8.0934,317200.0
2008-09-05 15:05:00,10.02,10.03,10.0,10.0,176800.0,8.0934,8.1015,8.0773,8.0773,176800.0
2008-09-05 15:10:00,10.0,10.01,9.98,9.99,158800.0,8.0773,8.0853,8.0611,8.0692,158800.0
2008-09-05 15:15:00,9.99,10.02,9.98,10.01,113200.0,8.0692,8.0934,8.0611,8.0853,113200.0
2008-09-05 15:20:00,10.01,10.01,9.98,9.99,90000.0,8.0853,8.0853,8.0611,8.0692,90000.0
2008-09-05 15:25:00,10.0,10.03,10.0,10.02,73600.0,8.0773,8.1015,8.0773,8.0934,73600.0
2008-09-05 15:30:00,10.02,10.03,10.01,10.02,106000.0,8.0934,8.1015,8.0853,8.0934,106000.0
2008-09-05 15:35:00,10.02,10.03,10.01,10.03,180800.0,8.0934,8.1015,8.0853,8.1015,180800.0
2008-09-05 15:40:00,10.03,10.05,10.01,10.05,175600.0,8.1015,8.1176,8.0853,8.1176,175600.0
2008-09-05 15:45:00,10.05,10.07,10.03,10.05,206000.0,8.1176,8.1338,8.1015,8.1176,206000.0
2008-09-05 15:50:00,10.06,10.08,10.05,10.05,195600.0,8.1257,8.1419,8.1176,8.1176,195600.0
2008-09-05 15:55:00,10.05,10.05,10.04,10.05,237200.0,8.1176,8.1176,8.1096,8.1176,237200.0
2008-09-08 09:30:00,10.12,10.38,10.12,10.37,304000.0,8.1742,8.3842,8.1742,8.3761,304000.0
2008-09-08 09:35:00,10.37,10.39,10.32,10.32,248800.0,8.3761,8.3923,8.3357,8.3357,248800.0
2008-09-08 09:40:00,10.32,10.33,10.24,10.25,137200.0,8.3357,8.3438,8.2711,8.2792,137200.0
2008-09-08 09:45:00,10.25,10.32,10.24,10.29,90800.0,8.2792,8.3357,8.2711,8.3115,90800.0
2008-09-08 09:50:00,10.29,10.3,10.26,10.26,150800.0,8.3115,8.3196,8.2873,8.2873,150800.0
2008-09-08 09:55:00,10.26,10.29,10.24,10.24,185600.0,8.2873,8.3115,8.2711,8.2711,185600.0
2008-09-08 10:00:00,10.24,10.3,10.24,10.28,370400.0,8.2711,8.3196,8.2711,8.3034,370400.0
2008-09-08 10:05:00,10.28,10.28,10.21,10.25,285200.0,8.3034,8.3034,8.2469,8.2792,285200.0
2008-09-08 10:10:00,10.24,10.26,10.23,10.23,192800.0,8.2711,8.2873,8.263,8.263,192800.0
2008-09-08 10:15:00,10.24,10.25,10.22,10.24,155200.0,8.2711,8.2792,8.255,8.2711,155200.0
2008-09-08 10:20:00,10.24,10.25,10.22,10.24,130800.0,8.2711,8.2792,8.255,8.2711,130800.0
2008-09-08 10:25:00,10.24,10.25,10.22,10.23,96400.0,8.2711,8.2792,8.255,8.263,96400.0
2008-09-08 10:30:00,10.24,10.26,10.23,10.24,176000.0,8.2711,8.2873,8.263,8.2711,176000.0
2008-09-08 10:35:00,10.24,10.27,10.23,10.26,184000.0,8.2711,8.2953,8.263,8.2873,184000.0
2008-09-08 10:40:00,10.26,10.3,10.26,10.29,176400.0,8.2873,8.3196,8.2873,8.3115,176400.0
2008-09-08 10:45:00,10.29,10.31,10.28,10.3,109200.0,8.3115,8.3276,8.3034,8.3196,109200.0
2008-09-08 10:50:00,10.31,10.31,10.27,10.29,234400.0,8.3276,8.3276,8.2953,8.3115,234400.0
2008-09-08 10:55:00,10.3,10.31,10.23,10.23,287200.0,8.3196,8.3276,8.263,8.263,287200.0
2008-09-08 11:00:00,10.24,10.24,10.19,10.21,286400.0,8.2711,8.2711,8.2307,8.2469,286400.0
2008-09-08 11:05:00,10.21,10.25,10.18,10.24,276800.0,8.2469,8.2792,8.2226,8.2711,276800.0
2008-09-08 11:10:00,10.24,10.31,10.24,10.3,195600.0,8.2711,8.3276,8.2711,8.3196,195600.0
2008-09-08 11:15:00,10.3,10.31,10.26,10.28,132400.0,8.3196,8.3276,8.2873,8.3034,132400.0
2008-09-08 11:20:00,10.28,10.31,10.27,10.3,90000.0,8.3034,8.3276,8.2953,8.3196,90000.0
2008-09-08 11:25:00,10.29,10.31,10.25,10.27,148400.0,8.3115,8.3276,8.2792,8.2953,148400.0
2008-09-08 11:30:00,10.27,10.31,10.27,10.28,142400.0,8.2953,8.3276,8.2953,8.3034,142400.0
2008-09-08 11:35:00,10.28,10.31,10.27,10.29,93600.0,8.3034,8.3276,8.2953,8.3115,93600.0
2008-09-08 11:40:00,10.29,10.3,10.24,10.26,155600.0,8.3115,8.3196,8.2711,8.2873,155600.0
2008-09-08 11:45:00,10.26,10.28,10.24,10.27,136000.0,8.2873,8.3034,8.2711,8.2953,136000.0
2008-09-08 11:50:00,10.27,10.3,10.27,10.28,196400.0,8.2953,8.3196,8.2953,8.3034,196400.0
2008-09-08 11:55:00,10.28,10.29,10.26,10.27,174800.0,8.3034,8.3115,8.2873,8.2953,174800.0
2008-09-08 12:00:00,10.27,10.28,10.22,10.22,225200.0,8.2953,8.3034,8.255,8.255,225200.0
2008-09-08 12:05:00,10.22,10.22,10.16,10.18,275600.0,8.255,8.255,8.2065,8.2226,275600.0
2008-09-08 12:10:00,10.18,10.2,10.14,10.19,257200.0,8.2226,8.2388,8.1903,8.2307,257200.0
2008-09-08 12:15:00,10.19,10.24,10.19,10.24,109200.0,8.2307,8.2711,8.2307,8.2711,109200.0
2008-09-08 12:20:00,10.24,10.24,10.22,10.22,89600.0,8.2711,8.2711,8.255,8.255,89600.0
2008-09-08 12:25:00,10.22,10.24,10.2,10.21,114000.0,8.255,8.2711,8.2388,8.2469,114000.0
2008-09-08 12:30:00,10.22,10.26,10.21,10.23,203200.0,8.255,8.2873,8.2469,8.263,203200.0
2008-09-08 12:35:00,10.23,10.24,10.21,10.22,84400.0,8.263,8.2711,8.2469,8.255,84400.0
2008-09-08 12:40:00,10.23,10.25,10.22,10.24,171600.0,8.263,8.2792,8.255,8.2711,171600.0
2008-09-08 12:45:00,10.24,10.27,10.23,10.23,242000.0,8.2711,8.2953,8.263,8.263,242000.0
2008-09-08 12:50:00,10.23,10.28,10.23,10.28,115200.0,8.263,8.3034,8.263,8.3034,115200.0
2008-09-08 12:55:00,10.28,10.29,10.24,10.24,264000.0,8.3034,8.3115,8.2711,8.2711,264000.0
2008-09-08 13:00:00,10.24,10.26,10.23,10.23,154000.0,8.2711,8.2873,8.263,8.263,154000.0
2008-09-08 13:05:00,10.23,10.24,10.2,10.21,198800.0,8.263,8.2711,8.2388,8.2469,198800.0
2008-09-08 13:10:00,10.21,10.26,10.21,10.24,362400.0,8.2469,8.2873,8.2469,8.2711,362400.0
2008-09-08 13:15:00,10.24,10.24,10.2,10.2,287200.0,8.2711,8.2711,8.2388,8.2388,287200.0
2008-09-08 13:20:00,10.2,10.23,10.18,10.2,329200.0,8.2388,8.263,8.2226,8.2388,329200.0
2008-09-08 13:25:00,10.2,10.21,10.16,10.19,295600.0,8.2388,8.2469,8.2065,8.2307,295600.0
2008-09-08 13:30:00,10.19,10.23,10.18,10.23,225200.0,8.2307,8.263,8.2226,8.263,225200.0
2008-09-08 13:35:00,10.23,10.23,10.2,10.2,294800.0,8.263,8.263,8.2388,8.2388,294800.0
2008-09-08 13:40:00,10.2,10.2,10.16,10.19,146400.0,8.2388,8.2388,8.2065,8.2307,146400.0
2008-09-08 13:45:00,10.19,10.21,10.18,10.19,79600.0,8.2307,8.2469,8.2226,8.2307,79600.0
2008-09-08 13:50:00,10.18,10.19,10.15,10.17,190000.0,8.2226,8.2307,8.1984,8.2146,190000.0
2008-09-08 13:55:00,10.17,10.2,10.15,10.15,243600.0,8.2146,8.2388,8.1984,8.1984,243600.0
2008-09-08 14:00:00,10.15,10.2,10.13,10.18,293600.0,8.1984,8.2388,8.1823,8.2226,293600.0
2008-09-08 14:05:00,10.19,10.19,10.14,10.18,173200.0,8.2307,8.2307,8.1903,8.2226,173200.0
2008-09-08 14:10:00,10.19,10.2,10.17,10.2,194800.0,8.2307,8.2388,8.2146,8.2388,194800.0
2008-09-08 14:15:00,10.2,10.21,10.18,10.2,112000.0,8.2388,8.2469,8.2226,8.2388,112000.0
2008-09-08 14:20:00,10.2,10.24,10.19,10.24,167200.0,8.2388,8.2711,8.2307,8.2711,167200.0
2008-09-08 14:25:00,10.23,10.24,10.22,10.23,154000.0,8.263,8.2711,8.255,8.263,154000.0
2008-09-08 14:30:00,10.24,10.26,10.23,10.26,184800.0,8.2711,8.2873,8.263,8.2873,184800.0
2008-09-08 14:35:00,10.26,10.29,10.24,10.29,164800.0,8.2873,8.3115,8.2711,8.3115,164800.0
2008-09-08 14:40:00,10.28,10.29,10.27,10.28,95600.0,8.3034,8.3115,8.2953,8.3034,95600.0
2008-09-08 14:45:00,10.28,10.3,10.26,10.28,228000.0,8.3034,8.3196,8.2873,8.3034,228000.0
2008-09-08 14:50:00,10.28,10.31,10.28,10.3,132000.0,8.3034,8.3276,8.3034,8.3196,132000.0
2008-09-08 14:55:00,10.3,10.31,10.27,10.3,196000.0,8.3196,8.3276,8.2953,8.3196,196000.0
2008-09-08 15:00:00,10.29,10.3,10.27,10.27,107200.0,8.3115,8.3196,8.2953,8.2953,107200.0
2008-09-08 15:05:00,10.28,10.29,10.25,10.28,198400.0,8.3034,8.3115,8.2792,8.3034,198400.0
2008-09-08 15:10:00,10.28,10.3,10.27,10.28,149200.0,8.3034,8.3196,8.2953,8.3034,149200.0
2008-09-08 15:15:00,10.28,10.3,10.28,10.29,118400.0,8.3034,8.3196,8.3034,8.3115,118400.0
2008-09-08 15:20:00,10.29,10.31,10.29,10.29,230800.0,8.3115,8.3276,8.3115,8.3115,230800.0
2008-09-08 15:25:00,10.3,10.31,10.29,10.29,293600.0,8.3196,8.3276,8.3115,8.3115,293600.0
2008-09-08 15:30:00,10.3,10.32,10.29,10.31,468000.0,8.3196,8.3357,8.3115,8.3276,468000.0
2008-09-08 15:35:00,10.32,10.33,10.31,10.31,320400.0,8.3357,8.3438,8.3276,8.3276,320400.0
2008-09-08 15:40:00,10.31,10.32,10.28,10.3,361600.0,8.3276,8.3357,8.3034,8.3196,361600.0
2008-09-08 15:45:00,10.29,10.31,10.27,10.3,360400.0,8.3115,8.3276,8.2953,8.3196,360400.0
2008-09-08 15:50:00,10.3,10.31,10.3,10.31,220000.0,8.3196,8.3276,8.3196,8.3276,220000.0
2008-09-08 15:55:00,10.32,10.34,10.31,10.33,394000.0,8.3357,8.3519,8.3276,8.3438,394000.0
2008-09-09 09:30:00,10.3,10.31,10.21,10.21,462800.0,8.3196,8.3276,8.2469,8.2469,462800.0
2008-09-09 09:35:00,10.22,10.26,10.19,10.26,274000.0,8.255,8.2873,8.2307,8.2873,274000.0
2008-09-09 09:40:00,10.26,10.35,10.26,10.33,306000.0,8.2873,8.36,8.2873,8.3438,306000.0
2008-09-09 09:45:00,10.33,10.34,10.32,10.33,146000.0,8.3438,8.3519,8.3357,8.3438,146000.0
2008-09-09 09:50:00,10.33,10.35,10.32,10.35,241200.0,8.3438,8.36,8.3357,8.36,241200.0
2008-09-09 09:55:00,10.35,10.38,10.35,10.38,235600.0,8.36,8.3842,8.36,8.3842,235600.0
2008-09-09 10:00:00,10.37,10.38,10.35,10.36,200400.0,8.3761,8.3842,8.36,8.368,200400.0
2008-09-09 10:05:00,10.35,10.36,10.34,10.34,203200.0,8.36,8.368,8.3519,8.3519,203200.0
2008-09-09 10:10:00,10.35,10.37,10.31,10.33,236000.0,8.36,8.3761,8.3276,8.3438,236000.0
2008-09-09 10:15:00,10.34,10.37,10.32,10.32,255200.0,8.3519,8.3761,8.3357,8.3357,255200.0
2008-09-09 10:20:00,10.32,10.34,10.31,10.33,139200.0,8.3357,8.3519,8.3276,8.3438,139200.0
2008-09-09 10:25:00,10.33,10.35,10.31,10.32,176400.0,8.3438,8.36,8.3276,8.3357,176400.0
2008-09-09 10:30:00,10.31,10.31,10.27,10.28,102000.0,8.3276,8.3276,8.2953,8.3034,102000.0
2008-09-09 10:35:00,10.27,10.29,10.27,10.28,165200.0,8.2953,8.3115,8.2953,8.3034,165200.0
2008-09-09 10:40:00,10.28,10.31,10.28,10.29,125600.0,8.3034,8.3276,8.3034,8.3115,125600.0
2008-09-09 10:45:00,10.29,10.3,10.25,10.25,93200.0,8.3115,8.3196,8.2792,8.2792,93200.0
2008-09-09 10:50:00,10.24,10.25,10.21,10.21,175200.0,8.2711,8.2792,8.2469,8.2469,175200.0
2008-09-09 10:55:00,10.21,10.22,10.18,10.22,364400.0,8.2469,8.255,8.2226,8.255,364400.0
2008-09-09 11:00:00,10.21,10.23,10.21,10.23,122800.0,8.2469,8.263,8.2469,8.263,122800.0
2008-09-09 11:05:00,10.23,10.25,10.22,10.24,86400.0,8.263,8.2792,8.255,8.2711,86400.0
2008-09-09 11:10:00,10.24,10.24,10.18,10.18,191200.0,8.2711,8.2711,8.2226,8.2226,191200.0
2008-09-09 11:15:00,10.18,10.18,10.14,10.18,144000.0,8.2226,8.2226,8.1903,8.2226,144000.0
2008-09-09 11:20:00,10.17,10.2,10.17,10.19,154400.0,8.2146,8.2388,8.2146,8.2307,154400.0
2008-09-09 11:25:00,10.19,10.22,10.19,10.22,152800.0,8.2307,8.255,8.2307,8.255,152800.0
2008-09-09 11:30:00,10.22,10.23,10.21,10.22,71200.0,8.255,8.263,8.2469,8.255,71200.0
2008-09-09 11:35:00,10.22,10.27,10.22,10.25,118400.0,8.255,8.2953,8.255,8.2792,118400.0
2008-09-09 11:40:00,10.25,10.26,10.24,10.25,41600.0,8.2792,8.2873,8.2711,8.2792,41600.0
2008-09-09 11:45:00,10.25,10.26,10.24,10.26,142800.0,8.2792,8.2873,8.2711,8.2873,142800.0
2008-09-09 11:50:00,10.26,10.26,10.23,10.23,121600.0,8.2873,8.2873,8.263,8.263,121600.0
2008-09-09 11:55:00,10.24,10.24,10.2,10.2,112000.0,8.2711,8.2711,8.2388,8.2388,112000.0
2008-09-09 12:00:00,10.19,10.2,10.18,10.18,126400.0,8.2307,8.2388,8.2226,8.2226,126400.0
2008-09-09 12:05:00,10.19,10.2,10.18,10.19,134800.0,8.2307,8.2388,8.2226,8.2307,134800.0
2008-09-09 12:10:00,10.19,10.22,10.19,10.21,147600.0,8.2307,8.255,8.2307,8.2469,147600.0
2008-09-09 12:15:00,10.21,10.22,10.21,10.21,277200.0,8.2469,8.255,8.2469,8.2469,277200.0
2008-09-09 12:20:00,10.21,10.23,10.2,10.23,162000.0,8.2469,8.263,8.2388,8.263,162000.0
2008-09-09 12:25:00,10.24,10.24,10.21,10.22,160800.0,8.2711,8.2711,8.2469,8.255,160800.0
2008-09-09 12:30:00,10.22,10.24,10.22,10.23,95600.0,8.255,8.2711,8.255,8.263,95600.0
2008-09-09 12:35:00,10.23,10.24,10.23,10.24,83200.0,8.263,8.2711,8.263,8.2711,83200.0
2008-09-09 12:40:00,10.24,10.24,10.2,10.22,143200.0,8.2711,8.2711,8.2388,8.255,143200.0
2008-09-09 12:45:00,10.21,10.22,10.21,10.21,34000.0,8.2469,8.255,8.2469,8.2469,34000.0
2008-09-09 12:50:00,10.21,10.23,10.21,10.22,99200.0,8.2469,8.263,8.2469,8.255,99200.0
2008-09-09 12:55:00,10.23,10.24,10.23,10.24,76000.0,8.263,8.2711,8.263,8.2711,76000.0
2008-09-09 13:00:00,10.23,10.25,10.21,10.24,114800.0,8.263,8.2792,8.2469,8.2711,114800.0
2008-09-09 13:05:00,10.24,10.24,10.22,10.23,80400.0,8.2711,8.2711,8.255,8.263,80400.0
2008-09-09 13:10:00,10.23,10.24,10.22,10.22,82400.0,8.263,8.2711,8.255,8.255,82400.0
2008-09-09 13:15:00,10.22,10.22,10.21,10.22,94800.0,8.255,8.255,8.2469,8.255,94800.0
2008-09-09 13:20:00,10.22,10.23,10.21,10.22,74000.0,8.255,8.263,8.2469,8.255,74000.0
2008-09-09 13:25:00,10.22,10.22,10.17,10.17,114400.0,8.255,8.255,8.2146,8.2146,114400.0
2008-09-09 13:30:00,10.17,10.19,10.14,10.15,119600.0,8.2146,8.2307,8.1903,8.1984,119600.0
2008-09-09 13:35:00,10.16,10.16,10.15,10.15,83600.0,8.2065,8.2065,8.1984,8.1984,83600.0
2008-09-09 13:40:00,10.15,10.15,10.13,10.14,104400.0,8.1984,8.1984,8.1823,8.1903,104400.0
2008-09-09 13:45:00,10.15,10.15,10.12,10.12,92800.0,8.1984,8.1984,8.1742,8.1742,92800.0
2008-09-09 13:50:00,10.11,10.13,10.11,10.12,54400.0,8.1661,8.1823,8.1661,8.1742,54400.0
2008-09-09 13:55:00,10.12,10.14,10.11,10.14,94400.0,8.1742,8.1903,8.1661,8.1903,94400.0
2008-09-09 14:00:00,10.14,10.16,10.13,10.15,209200.0,8.1903,8.2065,8.1823,8.1984,209200.0
2008-09-09 14:05:00,10.15,10.15,10.12,10.14,122000.0,8.1984,8.1984,8.1742,8.1903,122000.0
2008-09-09 14:10:00,10.14,10.15,10.11,10.13,175600.0,8.1903,8.1984,8.1661,8.1823,175600.0
2008-09-09 14:15:00,10.13,10.13,10.09,10.09,130800.0,8.1823,8.1823,8.1499,8.1499,130800.0
2008-09-09 14:20:00,10.09,10.12,10.09,10.11,169600.0,8.1499,8.1742,8.1499,8.1661,169600.0
2008-09-09 14:25:00,10.11,10.15,10.11,10.13,80800.0,8.1661,8.1984,8.1661,8.1823,80800.0
2008-09-09 14:30:00,10.13,10.14,10.1,10.1,83600.0,8.1823,8.1903,8.158,8.158,83600.0
2008-09-09 14:35:00,10.1,10.12,10.1,10.11,179200.0,8.158,8.1742,8.158,8.1661,179200.0
2008-09-09 14:40:00,10.11,10.13,10.11,10.13,201200.0,8.1661,8.1823,8.1661,8.1823,201200.0
2008-09-09 14:45:00,10.13,10.14,10.11,10.14,142400.0,8.1823,8.1903,8.1661,8.1903,142400.0
2008-09-09 14:50:00,10.14,10.15,10.12,10.13,106400.0,8.1903,8.1984,8.1742,8.1823,106400.0
2008-09-09 14:55:00,10.13,10.14,10.1,10.12,147600.0,8.1823,8.1903,8.158,8.1742,147600.0
2008-09-09 15:00:00,10.12,10.13,10.1,10.1,160400.0,8.1742,8.1823,8.158,8.158,160400.0
2008-09-09 15:05:00,10.1,10.13,10.1,10.12,152800.0,8.158,8.1823,8.158,8.1742,152800.0
2008-09-09 15:10:00,10.13,10.14,10.11,10.13,193600.0,8.1823,8.1903,8.1661,8.1823,193600.0
2008-09-09 15:15:00,10.13,10.13,10.11,10.11,176800.0,8.1823,8.1823,8.1661,8.1661,176800.0
2008-09-09 15:20:00,10.11,10.12,10.1,10.11,194000.0,8.1661,8.1742,8.158,8.1661,194000.0
2008-09-09 15:25:00,10.11,10.12,10.1,10.11,244000.0,8.1661,8.1742,8.158,8.1661,244000.0
2008-09-09 15:30:00,10.11,10.12,10.07,10.08,649200.0,8.1661,8.1742,8.1338,8.1419,649200.0
2008-09-09 15:35:00,10.08,10.08,10.02,10.06,684000.0,8.1419,8.1419,8.0934,8.1257,684000.0
2008-09-09 15:40:00,10.06,10.06,10.02,10.03,443600.0,8.1257,8.1257,8.0934,8.1015,443600.0
2008-09-09 15:45:00,10.02,10.04,9.98,9.99,1140400.0,8.0934,8.1096,8.0611,8.0692,1140400.0
2008-09-09 15:50:00,9.99,10.01,9.98,10.01,448400.0,8.0692,8.0853,8.0611,8.0853,448400.0
2008-09-09 15:55:00,10.01,10.01,9.98,10.0,776000.0,8.0853,8.0853,8.0611,8.0773,776000.0
2008-09-10 09:30:00,10.09,10.09,10.0,10.0,115200.0,8.1499,8.1499,8.0773,8.0773,115200.0
2008-09-10 09:35:00,9.99,9.99,9.95,9.96,160000.0,8.0692,8.0692,8.0369,8.0449,160000.0
2008-09-10 09:40:00,9.95,10.14,9.94,10.1,246000.0,8.0369,8.1903,8.0288,8.158,246000.0
2008-09-10 09:45:00,10.09,10.09,10.0,10.0,164800.0,8.1499,8.1499,8.0773,8.0773,164800.0
2008-09-10 09:50:00,10.01,10.05,10.0,10.05,217600.0,8.0853,8.1176,8.0773,8.1176,217600.0
2008-09-10 09:55:00,10.04,10.06,10.03,10.04,173200.0,8.1096,8.1257,8.1015,8.1096,173200.0
2008-09-10 10:00:00,10.04,10.07,10.0,10.07,176000.0,8.1096,8.1338,8.0773,8.1338,176000.0
2008-09-10 10:05:00,10.06,10.07,10.01,10.02,206000.0,8.1257,8.1338,8.0853,8.0934,206000.0
2008-09-10 10:10:00,10.03,10.03,9.94,9.96,190000.0,8.1015,8.1015,8.0288,8.0449,190000.0
2008-09-10 10:15:00,9.96,9.97,9.91,9.97,237600.0,8.0449,8.053,8.0046,8.053,237600.0
2008-09-10 10:20:00,9.97,10.0,9.95,9.97,107600.0,8.053,8.0773,8.0369,8.053,107600.0
2008-09-10 10:25:00,9.98,10.01,9.96,9.99,59600.0,8.0611,8.0853,8.0449,8.0692,59600.0
2008-09-10 10:30:00,9.99,10.03,9.99,9.99,87600.0,8.0692,8.1015,8.0692,8.0692,87600.0
2008-09-10 10:35:00,9.99,10.01,9.96,9.97,246800.0,8.0692,8.0853,8.0449,8.053,246800.0
2008-09-10 10:40:00,9.97,9.97,9.94,9.94,174400.0,8.053,8.053,8.0288,8.0288,174400.0
2008-09-10 10:45:00,9.94,9.96,9.9,9.9,225200.0,8.0288,8.0449,7.9965,7.9965,225200.0
2008-09-10 10:50:00,9.9,9.96,9.9,9.96,136000.0,7.9965,8.0449,7.9965,8.0449,136000.0
2008-09-10 10:55:00,9.95,9.96,9.88,9.88,152800.0,8.0369,8.0449,7.9803,7.9803,152800.0
2008-09-10 11:00:00,9.88,9.88,9.83,9.86,170000.0,7.9803,7.9803,7.9399,7.9642,170000.0
2008-09-10 11:05:00,9.86,9.89,9.84,9.88,242000.0,7.9642,7.9884,7.948,7.9803,242000.0
2008-09-10 11:10:00,9.88,9.9,9.87,9.88,86400.0,7.9803,7.9965,7.9722,7.9803,86400.0
2008-09-10 11:15:00,9.88,9.93,9.88,9.93,156800.0,7.9803,8.0207,7.9803,8.0207,156800.0
2008-09-10 11:20:00,9.93,9.95,9.93,9.93,126000.0,8.0207,8.0369,8.0207,8.0207,126000.0
2008-09-10 11:25:00,9.93,9.94,9.92,9.93,56400.0,8.0207,8.0288,8.0126,8.0207,56400.0
2008-09-10 11:30:00,9.93,9.99,9.92,9.99,161200.0,8.0207,8.0692,8.0126,8.0692,161200.0
2008-09-10 11:35:00,9.99,10.01,9.97,10.0,721600.0,8.0692,8.0853,8.053,8.0773,721600.0
2008-09-10 11:40:00,10.0,10.05,9.98,10.02,244400.0,8.0773,8.1176,8.0611,8.0934,244400.0
2008-09-10 11:45:00,10.02,10.06,10.01,10.05,137200.0,8.0934,8.1257,8.0853,8.1176,137200.0
2008-09-10 11:50:00,10.06,10.07,10.03,10.03,91600.0,8.1257,8.1338,8.1015,8.1015,91600.0
2008-09-10 11:55:00,10.03,10.06,10.02,10.05,129200.0,8.1015,8.1257,8.0934,8.1176,129200.0
2008-09-10 12:00:00,10.04,10.07,10.03,10.06,172000.0,8.1096,8.1338,8.1015,8.1257,172000.0
2008-09-10 12:05:00,10.06,10.11,10.06,10.1,169200.0,8.1257,8.1661,8.1257,8.158,169200.0
2008-09-10 12:10:00,10.1,10.12,10.09,10.09,99600.0,8.158,8.1742,8.1499,8.1499,99600.0
2008-09-10 12:15:00,10.09,10.13,10.09,10.13,143600.0,8.1499,8.1823,8.1499,8.1823,143600.0
2008-09-10 12:20:00,10.13,10.15,10.1,10.11,130000.0,8.1823,8.1984,8.158,8.1661,130000.0
2008-09-10 12:25:00,10.11,10.11,10.09,10.09,130400.0,8.1661,8.1661,8.1499,8.1499,130400.0
2008-09-10 12:30:00,10.1,10.11,10.09,10.1,78400.0,8.158,8.1661,8.1499,8.158,78400.0
2008-09-10 12:35:00,10.1,10.15,10.1,10.15,253200.0,8.158,8.1984,8.158,8.1984,253200.0
2008-09-10 12:40:00,10.15,10.16,10.13,10.15,165200.0,8.1984,8.2065,8.1823,8.1984,165200.0
2008-09-10 12:45:00,10.15,10.17,10.15,10.16,280800.0,8.1984,8.2146,8.1984,8.2065,280800.0
2008-09-10 12:50:00,10.16,10.17,10.15,10.16,110400.0,8.2065,8.2146,8.1984,8.2065,110400.0
2008-09-10 12:55:00,10.16,10.16,10.15,10.16,149600.0,8.2065,8.2065,8.1984,8.2065,149600.0
2008-09-10 13:00:00,10.16,10.17,10.15,10.16,103200.0,8.2065,8.2146,8.1984,8.2065,103200.0
2008-09-10 13:05:00,10.16,10.17,10.15,10.17,133600.0,8.2065,8.2146,8.1984,8.2146,133600.0
2008-09-10 13:10:00,10.16,10.18,10.14,10.15,135200.0,8.2065,8.2226,8.1903,8.1984,135200.0
2008-09-10 13:15:00,10.15,10.16,10.15,10.15,70400.0,8.1984,8.2065,8.1984,8.1984,70400.0
2008-09-10 13:20:00,10.15,10.16,10.15,10.15,100400.0,8.1984,8.2065,8.1984,8.1984,100400.0
2008-09-10 13:25:00,10.15,10.16,10.15,10.16,137600.0,8.1984,8.2065,8.1984,8.2065,137600.0
2008-09-10 13:30:00,10.16,10.18,10.16,10.17,180800.0,8.2065,8.2226,8.2065,8.2146,180800.0
2008-09-10 13:35:00,10.17,10.22,10.17,10.21,172000.0,8.2146,8.255,8.2146,8.2469,172000.0
2008-09-10 13:40:00,10.21,10.22,10.2,10.2,205600.0,8.2469,8.255,8.2388,8.2388,205600.0
2008-09-10 13:45:00,10.2,10.22,10.2,10.21,95200.0,8.2388,8.255,8.2388,8.2469,95200.0
2008-09-10 13:50:00,10.2,10.22,10.18,10.2,108400.0,8.2388,8.255,8.2226,8.2388,108400.0
2008-09-10 13:55:00,10.21,10.22,10.19,10.19,123200.0,8.2469,8.255,8.2307,8.2307,123200.0
2008-09-10 14:00:00,10.2,10.21,10.19,10.19,463200.0,8.2388,8.2469,8.2307,8.2307,463200.0
2008-09-10 14:05:00,10.19,10.22,10.19,10.22,57200.0,8.2307,8.255,8.2307,8.255,57200.0
2008-09-10 14:10:00,10.22,10.24,10.22,10.24,96400.0,8.255,8.2711,8.255,8.2711,96400.0
2008-09-10 14:15:00,10.24,10.28,10.23,10.28,349200.0,8.2711,8.3034,8.263,8.3034,349200.0
2008-09-10 14:20:00,10.28,10.3,10.27,10.29,289200.0,8.3034,8.3196,8.2953,8.3115,289200.0
2008-09-10 14:25:00,10.29,10.31,10.29,10.3,382800.0,8.3115,8.3276,8.3115,8.3196,382800.0
2008-09-10 14:30:00,10.3,10.32,10.29,10.32,146800.0,8.3196,8.3357,8.3115,8.3357,146800.0
2008-09-10 14:35:00,10.31,10.33,10.29,10.33,171200.0,8.3276,8.3438,8.3115,8.3438,171200.0
2008-09-10 14:40:00,10.32,10.33,10.31,10.31,156800.0,8.3357,8.3438,8.3276,8.3276,156800.0
2008-09-10 14:45:00,10.31,10.31,10.3,10.3,118800.0,8.3276,8.3276,8.3196,8.3196,118800.0
2008-09-10 14:50:00,10.3,10.31,10.27,10.27,87600.0,8.3196,8.3276,8.2953,8.2953,87600.0
2008-09-10 14:55:00,10.27,10.27,10.24,10.26,179200.0,8.2953,8.2953,8.2711,8.2873,179200.0
2008-09-10 15:00:00,10.25,10.26,10.24,10.26,117600.0,8.2792,8.2873,8.2711,8.2873,117600.0
2008-09-10 15:05:00,10.25,10.28,10.25,10.28,215600.0,8.2792,8.3034,8.2792,8.3034,215600.0
2008-09-10 15:10:00,10.28,10.3,10.26,10.29,179200.0,8.3034,8.3196,8.2873,8.3115,179200.0
2008-09-10 15:15:00,10.29,10.34,10.29,10.31,205200.0,8.3115,8.3519,8.3115,8.3276,205200.0
2008-09-10 15:20:00,10.31,10.32,10.28,10.29,103600.0,8.3276,8.3357,8.3034,8.3115,103600.0
2008-09-10 15:25:00,10.3,10.3,10.27,10.28,126400.0,8.3196,8.3196,8.2953,8.3034,126400.0
2008-09-10 15:30:00,10.28,10.3,10.26,10.28,175600.0,8.3034,8.3196,8.2873,8.3034,175600.0
2008-09-10 15:35:00,10.28,10.28,10.21,10.22,319200.0,8.3034,8.3034,8.2469,8.255,319200.0
2008-09-10 15:40:00,10.22,10.23,10.21,10.23,185200.0,8.255,8.263,8.2469,8.263,185200.0
2008-09-10 15:45:00,10.23,10.24,10.21,10.23,408400.0,8.263,8.2711,8.2469,8.263,408400.0
2008-09-10 15:50:00,10.23,10.26,10.21,10.22,242800.0,8.263,8.2873,8.2469,8.255,242800.0
2008-09-10 15:55:00,10.22,10.24,10.21,10.24,310800.0,8.255,8.2711,8.2469,8.2711,310800.0
2008-09-11 09:30:00,9.92,10.13,9.92,9.97,388400.0,8.0126,8.1823,8.0126,8.053,388400.0
2008-09-11 09:35:00,9.95,9.97,9.86,9.87,466400.0,8.0369,8.053,7.9642,7.9722,466400.0
2008-09-11 09:40:00,9.87,9.93,9.85,9.87,457200.0,7.9722,8.0207,7.9561,7.9722,457200.0
2008-09-11 09:45:00,9.86,9.94,9.86,9.94,143200.0,7.9642,8.0288,7.9642,8.0288,143200.0
2008-09-11 09:50:00,9.94,10.02,9.94,9.99,142800.0,8.0288,8.0934,8.0288,8.0692,142800.0
2008-09-11 09:55:00,9.99,10.0,9.94,9.95,122000.0,8.0692,8.0773,8.0288,8.0369,122000.0
2008-09-11 10:00:00,9.95,9.98,9.94,9.98,282400.0,8.0369,8.0611,8.0288,8.0611,282400.0
2008-09-11 10:05:00,9.98,10.03,9.97,10.0,335200.0,8.0611,8.1015,8.053,8.0773,335200.0
2008-09-11 10:10:00,10.0,10.02,9.98,10.0,240800.0,8.0773,8.0934,8.0611,8.0773,240800.0
2008-09-11 10:15:00,10.01,10.02,9.98,9.99,290400.0,8.0853,8.0934,8.0611,8.0692,290400.0
2008-09-11 10:20:00,10.0,10.02,9.99,10.01,353600.0,8.0773,8.0934,8.0692,8.0853,353600.0
2008-09-11 10:25:00,10.0,10.0,9.96,9.98,306800.0,8.0773,8.0773,8.0449,8.0611,306800.0
2008-09-11 10:30:00,9.98,10.01,9.98,9.99,226800.0,8.0611,8.0853,8.0611,8.0692,226800.0
2008-09-11 10:35:00,9.99,10.03,9.99,10.02,123600.0,8.0692,8.1015,8.0692,8.0934,123600.0
2008-09-11 10:40:00,10.02,10.05,10.02,10.03,170800.0,8.0934,8.1176,8.0934,8.1015,170800.0
2008-09-11 10:45:00,10.03,10.05,10.03,10.04,181200.0,8.1015,8.1176,8.1015,8.1096,181200.0
2008-09-11 10:50:00,10.04,10.05,10.03,10.04,227600.0,8.1096,8.1176,8.1015,8.1096,227600.0
2008-09-11 10:55:00,10.03,10.04,9.98,9.99,176400.0,8.1015,8.1096,8.0611,8.0692,176400.0
2008-09-11 11:00:00,9.99,10.03,9.98,10.01,178400.0,8.0692,8.1015,8.0611,8.0853,178400.0
2008-09-11 11:05:00,10.01,10.03,10.0,10.01,167600.0,8.0853,8.1015,8.0773,8.0853,167600.0
2008-09-11 11:10:00,10.01,10.01,9.98,9.99,181200.0,8.0853,8.0853,8.0611,8.0692,181200.0
2008-09-11 11:15:00,9.99,10.04,9.99,10.02,123600.0,8.0692,8.1096,8.0692,8.0934,123600.0
2008-09-11 11:20:00,10.02,10.03,10.0,10.0,130400.0,8.0934,8.1015,8.0773,8.0773,130400.0
2008-09-11 11:25:00,10.0,10.02,9.99,10.02,129600.0,8.0773,8.0934,8.0692,8.0934,129600.0
2008-09-11 11:30:00,10.02,10.09,10.02,10.07,196000.0,8.0934,8.1499,8.0934,8.1338,196000.0
2008-09-11 11:35:00,10.08,10.09,10.04,10.05,221200.0,8.1419,8.1499,8.1096,8.1176,221200.0
2008-09-11 11:40:00,10.04,10.08,10.04,10.06,100000.0,8.1096,8.1419,8.1096,8.1257,100000.0
2008-09-11 11:45:00,10.06,10.06,10.03,10.05,81200.0,8.1257,8.1257,8.1015,8.1176,81200.0
2008-09-11 11:50:00,10.05,10.11,10.04,10.08,93600.0,8.1176,8.1661,8.1096,8.1419,93600.0
2008-09-11 11:55:00,10.08,10.09,10.05,10.06,97200.0,8.1419,8.1499,8.1176,8.1257,97200.0
2008-09-11 12:00:00,10.06,10.11,10.06,10.08,160800.0,8.1257,8.1661,8.1257,8.1419,160800.0
2008-09-11 12:05:00,10.09,10.1,10.04,10.04,154000.0,8.1499,8.158,8.1096,8.1096,154000.0
2008-09-11 12:10:00,10.04,10.05,10.04,10.04,91200.0,8.1096,8.1176,8.1096,8.1096,91200.0
2008-09-11 12:15:00,10.04,10.05,10.03,10.03,129600.0,8.1096,8.1176,8.1015,8.1015,129600.0
2008-09-11 12:20:00,10.03,10.04,10.0,10.0,189600.0,8.1015,8.1096,8.0773,8.0773,189600.0
2008-09-11 12:25:00,10.0,10.03,9.99,10.01,102800.0,8.0773,8.1015,8.0692,8.0853,102800.0
2008-09-11 12:30:00,10.01,10.02,9.97,10.02,269200.0,8.0853,8.0934,8.053,8.0934,269200.0
2008-09-11 12:35:00,10.03,10.04,9.99,9.99,216800.0,8.1015,8.1096,8.0692,8.0692,216800.0
2008-09-11 12:40:00,9.97,10.02,9.97,10.0,151200.0,8.053,8.0934,8.053,8.0773,151200.0
2008-09-11 12:45:00,10.0,10.03,9.97,9.98,78000.0,8.0773,8.1015,8.053,8.0611,78000.0
2008-09-11 12:50:00,9.98,10.01,9.97,9.98,111200.0,8.0611,8.0853,8.053,8.0611,111200.0
2008-09-11 12:55:00,9.98,10.0,9.96,9.99,76400.0,8.0611,8.0773,8.0449,8.0692,76400.0
2008-09-11 13:00:00,9.98,9.99,9.95,9.98,84000.0,8.0611,8.0692,8.0369,8.0611,84000.0
2008-09-11 13:05:00,9.99,9.99,9.94,9.95,86400.0,8.0692,8.0692,8.0288,8.0369,86400.0
2008-09-11 13:10:00,9.95,9.97,9.94,9.96,61600.0,8.0369,8.053,8.0288,8.0449,61600.0
2008-09-11 13:15:00,9.95,9.97,9.94,9.97,108400.0,8.0369,8.053,8.0288,8.053,108400.0
2008-09-11 13:20:00,9.98,9.98,9.94,9.94,86000.0,8.0611,8.0611,8.0288,8.0288,86000.0
2008-09-11 13:25:00,9.93,10.01,9.93,10.0,85600.0,8.0207,8.0853,8.0207,8.0773,85600.0
2008-09-11 13:30:00,10.0,10.0,9.98,9.98,102800.0,8.0773,8.0773,8.0611,8.0611,102800.0
2008-09-11 13:35:00,9.98,10.01,9.97,9.98,101200.0,8.0611,8.0853,8.053,8.0611,101200.0
2008-09-11 13:40:00,9.98,10.0,9.95,10.0,115600.0,8.0611,8.0773,8.0369,8.0773,115600.0
2008-09-11 13:45:00,10.0,10.0,9.95,9.96,115200.0,8.0773,8.0773,8.0369,8.0449,115200.0
2008-09-11 13:50:00,9.96,9.99,9.96,9.99,154400.0,8.0449,8.0692,8.0449,8.0692,154400.0
2008-09-11 13:55:00,10.0,10.01,9.97,9.99,113600.0,8.0773,8.0853,8.053,8.0692,113600.0
2008-09-11 14:00:00,9.99,10.02,9.99,10.01,107600.0,8.0692,8.0934,8.0692,8.0853,107600.0
2008-09-11 14:05:00,10.02,10.04,10.02,10.03,144000.0,8.0934,8.1096,8.0934,8.1015,144000.0
2008-09-11 14:10:00,10.03,10.03,10.0,10.01,153200.0,8.1015,8.1015,8.0773,8.0853,153200.0
2008-09-11 14:15:00,10.01,10.03,10.01,10.02,145200.0,8.0853,8.1015,8.0853,8.0934,145200.0
2008-09-11 14:20:00,10.02,10.06,10.02,10.06,104800.0,8.0934,8.1257,8.0934,8.1257,104800.0
2008-09-11 14:25:00,10.06,10.06,10.03,10.04,159600.0,8.1257,8.1257,8.1015,8.1096,159600.0
2008-09-11 14:30:00,10.04,10.05,10.02,10.04,91600.0,8.1096,8.1176,8.0934,8.1096,91600.0
2008-09-11 14:35:00,10.04,10.04,10.02,10.04,356000.0,8.1096,8.1096,8.0934,8.1096,356000.0
2008-09-11 14:40:00,10.04,10.06,10.02,10.06,155600.0,8.1096,8.1257,8.0934,8.1257,155600.0
2008-09-11 14:45:00,10.05,10.08,10.05,10.07,234000.0,8.1176,8.1419,8.1176,8.1338,234000.0
2008-09-11 14:50:00,10.07,10.1,10.07,10.07,320800.0,8.1338,8.158,8.1338,8.1338,320800.0
2008-09-11 14:55:00,10.07,10.09,10.06,10.06,299200.0,8.1338,8.1499,8.1257,8.1257,299200.0
2008-09-11 15:00:00,10.06,10.1,10.06,10.08,134800.0,8.1257,8.158,8.1257,8.1419,134800.0
2008-09-11 15:05:00,10.08,10.09,10.07,10.08,164800.0,8.1419,8.1499,8.1338,8.1419,164800.0
2008-09-11 15:10:00,10.08,10.08,10.06,10.06,180400.0,8.1419,8.1419,8.1257,8.1257,180400.0
2008-09-11 15:15:00,10.06,10.06,10.02,10.02,230000.0,8.1257,8.1257,8.0934,8.0934,230000.0
2008-09-11 15:20:00,10.02,10.03,10.0,10.03,220800.0,8.0934,8.1015,8.0773,8.1015,220800.0
2008-09-11 15:25:00,10.03,10.04,9.99,10.0,310000.0,8.1015,8.1096,8.0692,8.0773,310000.0
2008-09-11 15:30:00,10.01,10.02,9.97,10.01,223200.0,8.0853,8.0934,8.053,8.0853,223200.0
2008-09-11 15:35:00,10.01,10.05,10.0,10.05,278400.0,8.0853,8.1176,8.0773,8.1176,278400.0
2008-09-11 15:40:00,10.05,10.07,10.03,10.06,198800.0,8.1176,8.1338,8.1015,8.1257,198800.0
2008-09-11 15:45:00,10.06,10.1,10.06,10.08,262400.0,8.1257,8.158,8.1257,8.1419,262400.0
2008-09-11 15:50:00,10.07,10.1,10.07,10.08,275200.0,8.1338,8.158,8.1338,8.1419,275200.0
2008-09-11 15:55:00,10.08,10.09,10.05,10.09,313600.0,8.1419,8.1499,8.1176,8.1499,313600.0
2008-09-12 09:30:00,10.0,10.0,9.88,9.9,126800.0,8.0773,8.0773,7.9803,7.9965,126800.0
2008-09-12 09:35:00,9.92,9.92,9.84,9.84,120800.0,8.0126,8.0126,7.948,7.948,120800.0
2008-09-12 09:40:00,9.85,9.86,9.8,9.83,419600.0,7.9561,7.9642,7.9157,7.9399,419600.0
2008-09-12 09:45:00,9.83,9.84,9.74,9.75,424000.0,7.9399,7.948,7.8672,7.8753,424000.0
2008-09-12 09:50:00,9.76,9.77,9.71,9.74,327200.0,7.8834,7.8915,7.843,7.8672,327200.0
2008-09-12 09:55:00,9.74,9.8,9.74,9.75,392400.0,7.8672,7.9157,7.8672,7.8753,392400.0
2008-09-12 10:00:00,9.75,9.78,9.74,9.77,189200.0,7.8753,7.8996,7.8672,7.8915,189200.0
2008-09-12 10:05:00,9.77,9.83,9.77,9.79,318800.0,7.8915,7.9399,7.8915,7.9076,318800.0
2008-09-12 10:10:00,9.79,9.79,9.74,9.74,174800.0,7.9076,7.9076,7.8672,7.8672,174800.0
2008-09-12 10:15:00,9.74,9.79,9.72,9.77,331200.0,7.8672,7.9076,7.8511,7.8915,331200.0
2008-09-12 10:20:00,9.77,9.79,9.75,9.79,170000.0,7.8915,7.9076,7.8753,7.9076,170000.0
2008-09-12 10:25:00,9.78,9.79,9.74,9.76,238000.0,7.8996,7.9076,7.8672,7.8834,238000.0
2008-09-12 10:30:00,9.76,9.78,9.76,9.76,118400.0,7.8834,7.8996,7.8834,7.8834,118400.0
2008-09-12 10:35:00,9.76,9.76,9.73,9.73,157600.0,7.8834,7.8834,7.8592,7.8592,157600.0
2008-09-12 10:40:00,9.73,9.75,9.71,9.72,439200.0,7.8592,7.8753,7.843,7.8511,439200.0
2008-09-12 10:45:00,9.72,9.72,9.69,9.69,156800.0,7.8511,7.8511,7.8269,7.8269,156800.0
2008-09-12 10:50:00,9.69,9.71,9.69,9.7,247600.0,7.8269,7.843,7.8269,7.8349,247600.0
2008-09-12 10:55:00,9.7,9.75,9.68,9.74,190000.0,7.8349,7.8753,7.8188,7.8672,190000.0
2008-09-12 11:00:00,9.75,9.81,9.75,9.8,269200.0,7.8753,7.9238,7.8753,7.9157,269200.0
2008-09-12 11:05:00,9.8,9.83,9.78,9.83,224800.0,7.9157,7.9399,7.8996,7.9399,224800.0
2008-09-12 11:10:00,9.83,9.85,9.82,9.84,170000.0,7.9399,7.9561,7.9319,7.948,170000.0
2008-09-12 11:15:00,9.84,9.88,9.84,9.88,202400.0,7.948,7.9803,7.948,7.9803,202400.0
2008-09-12 11:20:00,9.88,9.97,9.88,9.89,343200.0,7.9803,8.053,7.9803,7.9884,343200.0
2008-09-12 11:25:00,9.89,9.9,9.84,9.85,72400.0,7.9884,7.9965,7.948,7.9561,72400.0
2008-09-12 11:30:00,9.84,9.85,9.82,9.83,104000.0,7.948,7.9561,7.9319,7.9399,104000.0
2008-09-12 11:35:00,9.83,9.85,9.83,9.84,94000.0,7.9399,7.9561,7.9399,7.948,94000.0
2008-09-12 11:40:00,9.84,9.84,9.81,9.81,92000.0,7.948,7.948,7.9238,7.9238,92000.0
2008-09-12 11:45:00,9.81,9.82,9.79,9.81,117200.0,7.9238,7.9319,7.9076,7.9238,117200.0
2008-09-12 11:50:00,9.8,9.81,9.76,9.77,137200.0,7.9157,7.9238,7.8834,7.8915,137200.0
2008-09-12 11:55:00,9.77,9.78,9.76,9.78,87600.0,7.8915,7.8996,7.8834,7.8996,87600.0
2008-09-12 12:00:00,9.78,9.79,9.74,9.74,73600.0,7.8996,7.9076,7.8672,7.8672,73600.0
2008-09-12 12:05:00,9.75,9.77,9.74,9.76,80000.0,7.8753,7.8915,7.8672,7.8834,80000.0
2008-09-12 12:10:00,9.77,9.77,9.74,9.74,90400.0,7.8915,7.8915,7.8672,7.8672,90400.0
2008-09-12 12:15:00,9.75,9.78,9.74,9.77,58800.0,7.8753,7.8996,7.8672,7.8915,58800.0
2008-09-12 12:20:00,9.77,9.77,9.74,9.74,88000.0,7.8915,7.8915,7.8672,7.8672,88000.0
2008-09-12 12:25:00,9.74,9.76,9.72,9.76,125600.0,7.8672,7.8834,7.8511,7.8834,125600.0
2008-09-12 12:30:00,9.76,9.77,9.76,9.77,46800.0,7.8834,7.8915,7.8834,7.8915,46800.0
2008-09-12 12:35:00,9.76,9.76,9.73,9.73,49200.0,7.8834,7.8834,7.8592,7.8592,49200.0
2008-09-12 12:40:00,9.73,9.74,9.72,9.73,78800.0,7.8592,7.8672,7.8511,7.8592,78800.0
2008-09-12 12:45:00,9.72,9.72,9.69,9.69,115600.0,7.8511,7.8511,7.8269,7.8269,115600.0
2008-09-12 12:50:00,9.69,9.7,9.67,9.68,81200.0,7.8269,7.8349,7.8107,7.8188,81200.0
2008-09-12 12:55:00,9.68,9.68,9.65,9.67,230400.0,7.8188,7.8188,7.7946,7.8107,230400.0
2008-09-12 13:00:00,9.67,9.68,9.65,9.65,221600.0,7.8107,7.8188,7.7946,7.7946,221600.0
2008-09-12 13:05:00,9.65,9.65,9.63,9.64,125200.0,7.7946,7.7946,7.7784,7.7865,125200.0
2008-09-12 13:10:00,9.64,9.64,9.63,9.63,180800.0,7.7865,7.7865,7.7784,7.7784,180800.0
2008-09-12 13:15:00,9.63,9.65,9.62,9.64,134800.0,7.7784,7.7946,7.7703,7.7865,134800.0
2008-09-12 13:20:00,9.65,9.65,9.63,9.65,169200.0,7.7946,7.7946,7.7784,7.7946,169200.0
2008-09-12 13:25:00,9.65,9.68,9.65,9.68,309200.0,7.7946,7.8188,7.7946,7.8188,309200.0
2008-09-12 13:30:00,9.67,9.69,9.67,9.69,130400.0,7.8107,7.8269,7.8107,7.8269,130400.0
2008-09-12 13:35:00,9.69,9.71,9.68,9.71,342800.0,7.8269,7.843,7.8188,7.843,342800.0
2008-09-12 13:40:00,9.71,9.72,9.67,9.72,218000.0,7.843,7.8511,7.8107,7.8511,218000.0
2008-09-12 13:45:00,9.72,9.77,9.71,9.74,173200.0,7.8511,7.8915,7.843,7.8672,173200.0
2008-09-12 13:50:00,9.74,9.74,9.7,9.71,137600.0,7.8672,7.8672,7.8349,7.843,137600.0
2008-09-12 13:55:00,9.7,9.72,9.7,9.71,84400.0,7.8349,7.8511,7.8349,7.843,84400.0
2008-09-12 14:00:00,9.71,9.72,9.66,9.68,157600.0,7.843,7.8511,7.8026,7.8188,157600.0
2008-09-12 14:05:00,9.68,9.7,9.68,9.7,147200.0,7.8188,7.8349,7.8188,7.8349,147200.0
2008-09-12 14:10:00,9.7,9.72,9.7,9.72,150000.0,7.8349,7.8511,7.8349,7.8511,150000.0
2008-09-12 14:15:00,9.72,9.72,9.7,9.71,105200.0,7.8511,7.8511,7.8349,7.843,105200.0
2008-09-12 14:20:00,9.71,9.75,9.71,9.74,192800.0,7.843,7.8753,7.843,7.8672,192800.0
2008-09-12 14:25:00,9.74,9.75,9.72,9.72,148000.0,7.8672,7.8753,7.8511,7.8511,148000.0
2008-09-12 14:30:00,9.72,9.73,9.7,9.71,112400.0,7.8511,7.8592,7.8349,7.843,112400.0
2008-09-12 14:35:00,9.71,9.72,9.71,9.72,68800.0,7.843,7.8511,7.843,7.8511,68800.0
2008-09-12 14:40:00,9.72,9.74,9.71,9.72,166000.0,7.8511,7.8672,7.843,7.8511,166000.0
2008-09-12 14:45:00,9.72,9.74,9.72,9.73,120400.0,7.8511,7.8672,7.8511,7.8592,120400.0
2008-09-12 14:50:00,9.73,9.74,9.73,9.74,142800.0,7.8592,7.8672,7.8592,7.8672,142800.0
2008-09-12 14:55:00,9.74,9.75,9.74,9.74,157200.0,7.8672,7.8753,7.8672,7.8672,157200.0
2008-09-12 15:00:00,9.74,9.74,9.72,9.72,192800.0,7.8672,7.8672,7.8511,7.8511,192800.0
2008-09-12 15:05:00,9.72,9.74,9.71,9.73,216800.0,7.8511,7.8672,7.843,7.8592,216800.0
2008-09-12 15:10:00,9.73,9.75,9.72,9.74,180000.0,7.8592,7.8753,7.8511,7.8672,180000.0
2008-09-12 15:15:00,9.74,9.76,9.71,9.71,215600.0,7.8672,7.8834,7.843,7.843,215600.0
2008-09-12 15:20:00,9.71,9.72,9.7,9.72,153200.0,7.843,7.8511,7.8349,7.8511,153200.0
2008-09-12 15:25:00,9.72,9.72,9.69,9.7,216400.0,7.8511,7.8511,7.8269,7.8349,216400.0
2008-09-12 15:30:00,9.7,9.73,9.69,9.69,200000.0,7.8349,7.8592,7.8269,7.8269,200000.0
2008-09-12 15:35:00,9.69,9.7,9.68,9.68,192400.0,7.8269,7.8349,7.8188,7.8188,192400.0
2008-09-12 15:40:00,9.68,9.72,9.68,9.69,182400.0,7.8188,7.8511,7.8188,7.8269,182400.0
2008-09-12 15:45:00,9.69,9.71,9.69,9.7,212000.0,7.8269,7.843,7.8269,7.8349,212000.0
2008-09-12 15:50:00,9.7,9.75,9.7,9.74,255600.0,7.8349,7.8753,7.8349,7.8672,255600.0
2008-09-12 15:55:00,9.75,9.76,9.74,9.76,380800.0,7.8753,7.8834,7.8672,7.8834,380800.0
2008-09-15 09:30:00,9.48,9.64,9.47,9.51,255600.0,7.6572,7.7865,7.6492,7.6815,255600.0
2008-09-15 09:35:00,9.51,9.7,9.51,9.67,292800.0,7.6815,7.8349,7.6815,7.8107,292800.0
2008-09-15 09:40:00,9.67,9.81,9.66,9.77,266400.0,7.8107,7.9238,7.8026,7.8915,266400.0
2008-09-15 09:45:00,9.78,9.78,9.74,9.74,313200.0,7.8996,7.8996,7.8672,7.8672,313200.0
2008-09-15 09:50:00,9.73,9.74,9.69,9.72,172400.0,7.8592,7.8672,7.8269,7.8511,172400.0
2008-09-15 09:55:00,9.7,9.7,9.67,9.7,130800.0,7.8349,7.8349,7.8107,7.8349,130800.0
2008-09-15 10:00:00,9.69,9.73,9.68,9.73,178400.0,7.8269,7.8592,7.8188,7.8592,178400.0
2008-09-15 10:05:00,9.72,9.77,9.71,9.76,168400.0,7.8511,7.8915,7.843,7.8834,168400.0
2008-09-15 10:10:00,9.75,9.81,9.75,9.78,199600.0,7.8753,7.9238,7.8753,7.8996,199600.0
2008-09-15 10:15:00,9.78,9.81,9.76,9.77,148800.0,7.8996,7.9238,7.8834,7.8915,148800.0
2008-09-15 10:20:00,9.76,9.79,9.75,9.76,117200.0,7.8834,7.9076,7.8753,7.8834,117200.0
2008-09-15 10:25:00,9.76,9.79,9.74,9.79,93600.0,7.8834,7.9076,7.8672,7.9076,93600.0
2008-09-15 10:30:00,9.8,9.81,9.78,9.81,138400.0,7.9157,7.9238,7.8996,7.9238,138400.0
2008-09-15 10:35:00,9.81,9.81,9.77,9.78,148800.0,7.9238,7.9238,7.8915,7.8996,148800.0
2008-09-15 10:40:00,9.78,9.79,9.77,9.78,62000.0,7.8996,7.9076,7.8915,7.8996,62000.0
2008-09-15 10:45:00,9.78,9.78,9.76,9.77,149200.0,7.8996,7.8996,7.8834,7.8915,149200.0
2008-09-15 10:50:00,9.77,9.84,9.76,9.83,155600.0,7.8915,7.948,7.8834,7.9399,155600.0
2008-09-15 10:55:00,9.84,9.85,9.82,9.83,163200.0,7.948,7.9561,7.9319,7.9399,163200.0
2008-09-15 11:00:00,9.83,9.85,9.82,9.83,89600.0,7.9399,7.9561,7.9319,7.9399,89600.0
2008-09-15 11:05:00,9.83,9.83,9.78,9.79,153600.0,7.9399,7.9399,7.8996,7.9076,153600.0
2008-09-15 11:10:00,9.79,9.79,9.76,9.77,176400.0,7.9076,7.9076,7.8834,7.8915,176400.0
2008-09-15 11:15:00,9.77,9.77,9.76,9.77,108400.0,7.8915,7.8915,7.8834,7.8915,108400.0
2008-09-15 11:20:00,9.77,9.77,9.73,9.73,138800.0,7.8915,7.8915,7.8592,7.8592,138800.0
2008-09-15 11:25:00,9.73,9.73,9.69,9.7,82400.0,7.8592,7.8592,7.8269,7.8349,82400.0
2008-09-15 11:30:00,9.7,9.71,9.69,9.69,338000.0,7.8349,7.843,7.8269,7.8269,338000.0
2008-09-15 11:35:00,9.7,9.7,9.66,9.66,65200.0,7.8349,7.8349,7.8026,7.8026,65200.0
2008-09-15 11:40:00,9.66,9.66,9.64,9.65,178000.0,7.8026,7.8026,7.7865,7.7946,178000.0
2008-09-15 11:45:00,9.65,9.67,9.63,9.65,105600.0,7.7946,7.8107,7.7784,7.7946,105600.0
2008-09-15 11:50:00,9.65,9.67,9.65,9.67,31600.0,7.7946,7.8107,7.7946,7.8107,31600.0
2008-09-15 11:55:00,9.66,9.68,9.65,9.67,90400.0,7.8026,7.8188,7.7946,7.8107,90400.0
2008-09-15 12:00:00,9.67,9.7,9.67,9.69,118400.0,7.8107,7.8349,7.8107,7.8269,118400.0
2008-09-15 12:05:00,9.7,9.71,9.67,9.67,62000.0,7.8349,7.843,7.8107,7.8107,62000.0
2008-09-15 12:10:00,9.67,9.72,9.66,9.71,147600.0,7.8107,7.8511,7.8026,7.843,147600.0
2008-09-15 12:15:00,9.71,9.72,9.7,9.72,115600.0,7.843,7.8511,7.8349,7.8511,115600.0
2008-09-15 12:20:00,9.72,9.74,9.71,9.72,135200.0,7.8511,7.8672,7.843,7.8511,135200.0
2008-09-15 12:25:00,9.72,9.74,9.71,9.74,365200.0,7.8511,7.8672,7.843,7.8672,365200.0
2008-09-15 12:30:00,9.75,9.76,9.74,9.75,244400.0,7.8753,7.8834,7.8672,7.8753,244400.0
2008-09-15 12:35:00,9.76,9.76,9.74,9.75,113200.0,7.8834,7.8834,7.8672,7.8753,113200.0
2008-09-15 12:40:00,9.75,9.79,9.75,9.78,167600.0,7.8753,7.9076,7.8753,7.8996,167600.0
2008-09-15 12:45:00,9.78,9.84,9.78,9.83,286000.0,7.8996,7.948,7.8996,7.9399,286000.0
2008-09-15 12:50:00,9.83,9.88,9.83,9.87,245200.0,7.9399,7.9803,7.9399,7.9722,245200.0
2008-09-15 12:55:00,9.87,9.88,9.86,9.88,164000.0,7.9722,7.9803,7.9642,7.9803,164000.0
2008-09-15 13:00:00,9.88,9.91,9.88,9.91,144000.0,7.9803,8.0046,7.9803,8.0046,144000.0
2008-09-15 13:05:00,9.9,9.91,9.87,9.87,143200.0,7.9965,8.0046,7.9722,7.9722,143200.0
2008-09-15 13:10:00,9.87,9.87,9.84,9.84,89200.0,7.9722,7.9722,7.948,7.948,89200.0
2008-09-15 13:15:00,9.84,9.85,9.84,9.85,88000.0,7.948,7.9561,7.948,7.9561,88000.0
2008-09-15 13:20:00,9.84,9.85,9.81,9.81,86000.0,7.948,7.9561,7.9238,7.9238,86000.0
2008-09-15 13:25:00,9.81,9.81,9.79,9.81,140800.0,7.9238,7.9238,7.9076,7.9238,140800.0
2008-09-15 13:30:00,9.81,9.81,9.78,9.78,96400.0,7.9238,7.9238,7.8996,7.8996,96400.0
2008-09-15 13:35:00,9.78,9.78,9.73,9.73,85200.0,7.8996,7.8996,7.8592,7.8592,85200.0
2008-09-15 13:40:00,9.74,9.74,9.71,9.73,160800.0,7.8672,7.8672,7.843,7.8592,160800.0
2008-09-15 13:45:00,9.73,9.76,9.73,9.75,99600.0,7.8592,7.8834,7.8592,7.8753,99600.0
2008-09-15 13:50:00,9.75,9.76,9.71,9.72,133200.0,7.8753,7.8834,7.843,7.8511,133200.0
2008-09-15 13:55:00,9.72,9.76,9.72,9.75,76400.0,7.8511,7.8834,7.8511,7.8753,76400.0
2008-09-15 14:00:00,9.76,9.77,9.75,9.77,74400.0,7.8834,7.8915,7.8753,7.8915,74400.0
2008-09-15 14:05:00,9.77,9.77,9.76,9.76,61200.0,7.8915,7.8915,7.8834,7.8834,61200.0
2008-09-15 14:10:00,9.76,9.76,9.74,9.75,68000.0,7.8834,7.8834,7.8672,7.8753,68000.0
2008-09-15 14:15:00,9.75,9.79,9.75,9.78,111600.0,7.8753,7.9076,7.8753,7.8996,111600.0
2008-09-15 14:20:00,9.78,9.78,9.77,9.78,28400.0,7.8996,7.8996,7.8915,7.8996,28400.0
2008-09-15 14:25:00,9.78,9.78,9.75,9.75,104800.0,7.8996,7.8996,7.8753,7.8753,104800.0
2008-09-15 14:30:00,9.75,9.76,9.74,9.74,51200.0,7.8753,7.8834,7.8672,7.8672,51200.0
2008-09-15 14:35:00,9.75,9.76,9.74,9.74,60400.0,7.8753,7.8834,7.8672,7.8672,60400.0
2008-09-15 14:40:00,9.74,9.74,9.69,9.7,149200.0,7.8672,7.8672,7.8269,7.8349,149200.0
2008-09-15 14:45:00,9.7,9.7,9.68,9.69,100000.0,7.8349,7.8349,7.8188,7.8269,100000.0
2008-09-15 14:50:00,9.69,9.71,9.69,9.7,106800.0,7.8269,7.843,7.8269,7.8349,106800.0
2008-09-15 14:55:00,9.7,9.71,9.68,9.68,466400.0,7.8349,7.843,7.8188,7.8188,466400.0
2008-09-15 15:00:00,9.68,9.68,9.64,9.65,196800.0,7.8188,7.8188,7.7865,7.7946,196800.0
2008-09-15 15:05:00,9.65,9.65,9.6,9.62,244000.0,7.7946,7.7946,7.7542,7.7703,244000.0
2008-09-15 15:10:00,9.62,9.63,9.62,9.63,198400.0,7.7703,7.7784,7.7703,7.7784,198400.0
2008-09-15 15:15:00,9.63,9.63,9.62,9.62,170000.0,7.7784,7.7784,7.7703,7.7703,170000.0
2008-09-15 15:20:00,9.62,9.62,9.58,9.58,182000.0,7.7703,7.7703,7.738,7.738,182000.0
2008-09-15 15:25:00,9.58,9.58,9.55,9.56,278800.0,7.738,7.738,7.7138,7.7219,278800.0
2008-09-15 15:30:00,9.56,9.6,9.55,9.59,382000.0,7.7219,7.7542,7.7138,7.7461,382000.0
2008-09-15 15:35:00,9.58,9.62,9.57,9.61,271600.0,7.738,7.7703,7.7299,7.7622,271600.0
2008-09-15 15:40:00,9.61,9.62,9.6,9.6,225600.0,7.7622,7.7703,7.7542,7.7542,225600.0
2008-09-15 15:45:00,9.61,9.62,9.59,9.62,381200.0,7.7622,7.7703,7.7461,7.7703,381200.0
2008-09-15 15:50:00,9.61,9.61,9.56,9.58,187600.0,7.7622,7.7622,7.7219,7.738,187600.0
2008-09-15 15:55:00,9.58,9.58,9.53,9.53,359200.0,7.738,7.738,7.6976,7.6976,359200.0
2008-09-16 09:30:00,9.44,9.47,9.22,9.31,378400.0,7.6249,7.6492,7.4472,7.5199,378400.0
2008-09-16 09:35:00,9.31,9.54,9.31,9.52,154400.0,7.5199,7.7057,7.5199,7.6895,154400.0
2008-09-16 09:40:00,9.52,9.58,9.52,9.58,108000.0,7.6895,7.738,7.6895,7.738,108000.0
2008-09-16 09:45:00,9.58,9.6,9.54,9.55,154800.0,7.738,7.7542,7.7057,7.7138,154800.0
2008-09-16 09:50:00,9.55,9.56,9.47,9.47,218800.0,7.7138,7.7219,7.6492,7.6492,218800.0
2008-09-16 09:55:00,9.47,9.47,9.45,9.47,272400.0,7.6492,7.6492,7.633,7.6492,272400.0
2008-09-16 10:00:00,9.47,9.48,9.46,9.48,202000.0,7.6492,7.6572,7.6411,7.6572,202000.0
2008-09-16 10:05:00,9.48,9.55,9.47,9.54,217200.0,7.6572,7.7138,7.6492,7.7057,217200.0
2008-09-16 10:10:00,9.54,9.59,9.53,9.59,166000.0,7.7057,7.7461,7.6976,7.7461,166000.0
2008-09-16 10:15:00,9.59,9.64,9.56,9.57,191600.0,7.7461,7.7865,7.7219,7.7299,191600.0
2008-09-16 10:20:00,9.58,9.59,9.56,9.59,101600.0,7.738,7.7461,7.7219,7.7461,101600.0
2008-09-16 10:25:00,9.59,9.65,9.58,9.63,164800.0,7.7461,7.7946,7.738,7.7784,164800.0
2008-09-16 10:30:00,9.63,9.66,9.61,9.65,143600.0,7.7784,7.8026,7.7622,7.7946,143600.0
2008-09-16 10:35:00,9.65,9.7,9.65,9.69,165600.0,7.7946,7.8349,7.7946,7.8269,165600.0
2008-09-16 10:40:00,9.69,9.7,9.65,9.66,155600.0,7.8269,7.8349,7.7946,7.8026,155600.0
2008-09-16 10:45:00,9.67,9.67,9.63,9.63,133600.0,7.8107,7.8107,7.7784,7.7784,133600.0
2008-09-16 10:50:00,9.64,9.68,9.61,9.68,258800.0,7.7865,7.8188,7.7622,7.8188,258800.0
2008-09-16 10:55:00,9.68,9.74,9.67,9.72,232000.0,7.8188,7.8672,7.8107,7.8511,232000.0
2008-09-16 11:00:00,9.73,9.79,9.72,9.79,140800.0,7.8592,7.9076,7.8511,7.9076,140800.0
2008-09-16 11:05:00,9.79,9.8,9.74,9.76,200800.0,7.9076,7.9157,7.8672,7.8834,200800.0
2008-09-16 11:10:00,9.76,9.76,9.72,9.74,144000.0,7.8834,7.8834,7.8511,7.8672,144000.0
2008-09-16 11:15:00,9.73,9.73,9.71,9.71,123600.0,7.8592,7.8592,7.843,7.843,123600.0
2008-09-16 11:20:00,9.71,9.72,9.65,9.65,178400.0,7.843,7.8511,7.7946,7.7946,178400.0
2008-09-16 11:25:00,9.65,9.7,9.65,9.69,184400.0,7.7946,7.8349,7.7946,7.8269,184400.0
2008-09-16 11:30:00,9.7,9.73,9.68,9.72,141600.0,7.8349,7.8592,7.8188,7.8511,141600.0
2008-09-16 11:35:00,9.72,9.75,9.72,9.73,147600.0,7.8511,7.8753,7.8511,7.8592,147600.0
2008-09-16 11:40:00,9.74,9.77,9.73,9.77,163600.0,7.8672,7.8915,7.8592,7.8915,163600.0
2008-09-16 11:45:00,9.78,9.79,9.75,9.75,218800.0,7.8996,7.9076,7.8753,7.8753,218800.0
2008-09-16 11:50:00,9.75,9.76,9.74,9.74,122000.0,7.8753,7.8834,7.8672,7.8672,122000.0
2008-09-16 11:55:00,9.74,9.78,9.74,9.77,192800.0,7.8672,7.8996,7.8672,7.8915,192800.0
2008-09-16 12:00:00,9.77,9.79,9.77,9.79,164000.0,7.8915,7.9076,7.8915,7.9076,164000.0
2008-09-16 12:05:00,9.79,9.8,9.74,9.79,205200.0,7.9076,7.9157,7.8672,7.9076,205200.0
2008-09-16 12:10:00,9.79,9.81,9.78,9.79,114000.0,7.9076,7.9238,7.8996,7.9076,114000.0
2008-09-16 12:15:00,9.79,9.8,9.79,9.79,129200.0,7.9076,7.9157,7.9076,7.9076,129200.0
2008-09-16 12:20:00,9.79,9.79,9.76,9.79,202000.0,7.9076,7.9076,7.8834,7.9076,202000.0
2008-09-16 12:25:00,9.79,9.81,9.78,9.8,161200.0,7.9076,7.9238,7.8996,7.9157,161200.0
2008-09-16 12:30:00,9.8,9.8,9.77,9.78,77600.0,7.9157,7.9157,7.8915,7.8996,77600.0
2008-09-16 12:35:00,9.78,9.8,9.78,9.8,85200.0,7.8996,7.9157,7.8996,7.9157,85200.0
2008-09-16 12:40:00,9.8,9.8,9.78,9.79,126000.0,7.9157,7.9157,7.8996,7.9076,126000.0
2008-09-16 12:45:00,9.79,9.8,9.79,9.79,45600.0,7.9076,7.9157,7.9076,7.9076,45600.0
2008-09-16 12:50:00,9.79,9.79,9.78,9.78,57600.0,7.9076,7.9076,7.8996,7.8996,57600.0
2008-09-16 12:55:00,9.78,9.8,9.78,9.8,119200.0,7.8996,7.9157,7.8996,7.9157,119200.0
2008-09-16 13:00:00,9.8,9.81,9.79,9.79,156000.0,7.9157,7.9238,7.9076,7.9076,156000.0
2008-09-16 13:05:00,9.79,9.8,9.78,9.8,114400.0,7.9076,7.9157,7.8996,7.9157,114400.0
2008-09-16 13:10:00,9.8,9.81,9.79,9.81,114400.0,7.9157,7.9238,7.9076,7.9238,114400.0
2008-09-16 13:15:00,9.81,9.82,9.8,9.81,146800.0,7.9238,7.9319,7.9157,7.9238,146800.0
2008-09-16 13:20:00,9.81,9.85,9.81,9.84,127200.0,7.9238,7.9561,7.9238,7.948,127200.0
2008-09-16 13:25:00,9.84,9.85,9.83,9.84,108000.0,7.948,7.9561,7.9399,7.948,108000.0
2008-09-16 13:30:00,9.84,9.84,9.84,9.84,67600.0,7.948,7.948,7.948,7.948,67600.0
2008-09-16 13:35:00,9.84,9.84,9.83,9.83,192000.0,7.948,7.948,7.9399,7.9399,192000.0
2008-09-16 13:40:00,9.83,9.84,9.8,9.81,94000.0,7.9399,7.948,7.9157,7.9238,94000.0
2008-09-16 13:45:00,9.81,9.81,9.79,9.79,176000.0,7.9238,7.9238,7.9076,7.9076,176000.0
2008-09-16 13:50:00,9.79,9.8,9.79,9.8,262800.0,7.9076,7.9157,7.9076,7.9157,262800.0
2008-09-16 13:55:00,9.8,9.81,9.79,9.79,157600.0,7.9157,7.9238,7.9076,7.9076,157600.0
2008-09-16 14:00:00,9.79,9.8,9.75,9.75,126000.0,7.9076,7.9157,7.8753,7.8753,126000.0
2008-09-16 14:05:00,9.75,9.81,9.75,9.79,163200.0,7.8753,7.9238,7.8753,7.9076,163200.0
2008-09-16 14:10:00,9.78,9.78,9.67,9.68,169600.0,7.8996,7.8996,7.8107,7.8188,169600.0
2008-09-16 14:15:00,9.68,9.69,9.66,9.68,277600.0,7.8188,7.8269,7.8026,7.8188,277600.0
2008-09-16 14:20:00,9.68,9.69,9.67,9.67,244800.0,7.8188,7.8269,7.8107,7.8107,244800.0
2008-09-16 14:25:00,9.67,9.68,9.64,9.68,252400.0,7.8107,7.8188,7.7865,7.8188,252400.0
2008-09-16 14:30:00,9.68,9.74,9.68,9.71,192000.0,7.8188,7.8672,7.8188,7.843,192000.0
2008-09-16 14:35:00,9.71,9.8,9.68,9.78,286800.0,7.843,7.9157,7.8188,7.8996,286800.0
2008-09-16 14:40:00,9.78,9.84,9.76,9.8,345600.0,7.8996,7.948,7.8834,7.9157,345600.0
2008-09-16 14:45:00,9.8,9.86,9.77,9.86,386000.0,7.9157,7.9642,7.8915,7.9642,386000.0
2008-09-16 14:50:00,9.86,9.88,9.84,9.86,427200.0,7.9642,7.9803,7.948,7.9642,427200.0
2008-09-16 14:55:00,9.86,9.87,9.8,9.84,374400.0,7.9642,7.9722,7.9157,7.948,374400.0
2008-09-16 15:00:00,9.84,9.85,9.8,9.8,196000.0,7.948,7.9561,7.9157,7.9157,196000.0
2008-09-16 15:05:00,9.8,9.83,9.79,9.83,341600.0,7.9157,7.9399,7.9076,7.9399,341600.0
2008-09-16 15:10:00,9.83,9.86,9.8,9.85,334800.0,7.9399,7.9642,7.9157,7.9561,334800.0
2008-09-16 15:15:00,9.85,9.94,9.85,9.94,360400.0,7.9561,8.0288,7.9561,8.0288,360400.0
2008-09-16 15:20:00,9.94,9.94,9.9,9.9,395200.0,8.0288,8.0288,7.9965,7.9965,395200.0
2008-09-16 15:25:00,9.9,9.9,9.83,9.83,148400.0,7.9965,7.9965,7.9399,7.9399,148400.0
2008-09-16 15:30:00,9.83,9.83,9.81,9.83,206400.0,7.9399,7.9399,7.9238,7.9399,206400.0
2008-09-16 15:35:00,9.82,9.87,9.82,9.86,197200.0,7.9319,7.9722,7.9319,7.9642,197200.0
2008-09-16 15:40:00,9.86,9.87,9.84,9.87,204400.0,7.9642,7.9722,7.948,7.9722,204400.0
2008-09-16 15:45:00,9.87,9.87,9.83,9.87,198800.0,7.9722,7.9722,7.9399,7.9722,198800.0
2008-09-16 15:50:00,9.87,9.89,9.84,9.84,221200.0,7.9722,7.9884,7.948,7.948,221200.0
2008-09-16 15:55:00,9.84,9.86,9.82,9.86,233600.0,7.948,7.9642,7.9319,7.9642,233600.0
2008-09-17 09:30:00,9.8,9.8,9.51,9.55,326800.0,7.9157,7.9157,7.6815,7.7138,326800.0
2008-09-17 09:35:00,9.55,9.63,9.54,9.63,389600.0,7.7138,7.7784,7.7057,7.7784,389600.0
2008-09-17 09:40:00,9.63,9.69,9.63,9.64,150400.0,7.7784,7.8269,7.7784,7.7865,150400.0
2008-09-17 09:45:00,9.63,9.73,9.63,9.72,142800.0,7.7784,7.8592,7.7784,7.8511,142800.0
2008-09-17 09:50:00,9.72,9.77,9.71,9.75,258800.0,7.8511,7.8915,7.843,7.8753,258800.0
2008-09-17 09:55:00,9.75,9.75,9.72,9.74,281200.0,7.8753,7.8753,7.8511,7.8672,281200.0
2008-09-17 10:00:00,9.74,9.74,9.72,9.73,208800.0,7.8672,7.8672,7.8511,7.8592,208800.0
2008-09-17 10:05:00,9.73,9.74,9.69,9.73,837200.0,7.8592,7.8672,7.8269,7.8592,837200.0
2008-09-17 10:10:00,9.74,9.74,9.72,9.73,292800.0,7.8672,7.8672,7.8511,7.8592,292800.0
2008-09-17 10:15:00,9.73,9.73,9.69,9.69,312000.0,7.8592,7.8592,7.8269,7.8269,312000.0
2008-09-17 10:20:00,9.69,9.7,9.68,9.69,230000.0,7.8269,7.8349,7.8188,7.8269,230000.0
2008-09-17 10:25:00,9.69,9.69,9.67,9.69,282000.0,7.8269,7.8269,7.8107,7.8269,282000.0
2008-09-17 10:30:00,9.69,9.71,9.67,9.68,316000.0,7.8269,7.843,7.8107,7.8188,316000.0
2008-09-17 10:35:00,9.69,9.69,9.62,9.64,440800.0,7.8269,7.8269,7.7703,7.7865,440800.0
2008-09-17 10:40:00,9.63,9.64,9.62,9.63,262800.0,7.7784,7.7865,7.7703,7.7784,262800.0
2008-09-17 10:45:00,9.63,9.63,9.63,9.63,267600.0,7.7784,7.7784,7.7784,7.7784,267600.0
2008-09-17 10:50:00,9.63,9.64,9.63,9.63,372000.0,7.7784,7.7865,7.7784,7.7784,372000.0
2008-09-17 10:55:00,9.63,9.64,9.62,9.63,183200.0,7.7784,7.7865,7.7703,7.7784,183200.0
2008-09-17 11:00:00,9.63,9.63,9.61,9.61,252800.0,7.7784,7.7784,7.7622,7.7622,252800.0
2008-09-17 11:05:00,9.61,9.62,9.6,9.6,238000.0,7.7622,7.7703,7.7542,7.7542,238000.0
2008-09-17 11:10:00,9.6,9.61,9.59,9.59,214400.0,7.7542,7.7622,7.7461,7.7461,214400.0
2008-09-17 11:15:00,9.6,9.62,9.59,9.61,363600.0,7.7542,7.7703,7.7461,7.7622,363600.0
2008-09-17 11:20:00,9.62,9.63,9.61,9.63,197600.0,7.7703,7.7784,7.7622,7.7784,197600.0
2008-09-17 11:25:00,9.63,9.63,9.59,9.6,318000.0,7.7784,7.7784,7.7461,7.7542,318000.0
2008-09-17 11:30:00,9.6,9.6,9.56,9.58,268400.0,7.7542,7.7542,7.7219,7.738,268400.0
2008-09-17 11:35:00,9.58,9.61,9.58,9.6,107600.0,7.738,7.7622,7.738,7.7542,107600.0
2008-09-17 11:40:00,9.6,9.64,9.6,9.64,198800.0,7.7542,7.7865,7.7542,7.7865,198800.0
2008-09-17 11:45:00,9.63,9.67,9.63,9.65,142000.0,7.7784,7.8107,7.7784,7.7946,142000.0
2008-09-17 11:50:00,9.65,9.65,9.61,9.62,134800.0,7.7946,7.7946,7.7622,7.7703,134800.0
2008-09-17 11:55:00,9.62,9.63,9.6,9.6,87200.0,7.7703,7.7784,7.7542,7.7542,87200.0
2008-09-17 12:00:00,9.6,9.6,9.54,9.54,207200.0,7.7542,7.7542,7.7057,7.7057,207200.0
2008-09-17 12:05:00,9.54,9.55,9.5,9.51,474800.0,7.7057,7.7138,7.6734,7.6815,474800.0
2008-09-17 12:10:00,9.51,9.53,9.51,9.53,275200.0,7.6815,7.6976,7.6815,7.6976,275200.0
2008-09-17 12:15:00,9.53,9.53,9.51,9.52,228000.0,7.6976,7.6976,7.6815,7.6895,228000.0
2008-09-17 12:20:00,9.52,9.53,9.5,9.52,227600.0,7.6895,7.6976,7.6734,7.6895,227600.0
2008-09-17 12:25:00,9.52,9.54,9.51,9.52,158400.0,7.6895,7.7057,7.6815,7.6895,158400.0
2008-09-17 12:30:00,9.53,9.54,9.5,9.51,182800.0,7.6976,7.7057,7.6734,7.6815,182800.0
2008-09-17 12:35:00,9.51,9.52,9.5,9.51,122800.0,7.6815,7.6895,7.6734,7.6815,122800.0
2008-09-17 12:40:00,9.51,9.56,9.5,9.55,236400.0,7.6815,7.7219,7.6734,7.7138,236400.0
2008-09-17 12:45:00,9.55,9.55,9.54,9.55,82400.0,7.7138,7.7138,7.7057,7.7138,82400.0
2008-09-17 12:50:00,9.55,9.57,9.54,9.57,152000.0,7.7138,7.7299,7.7057,7.7299,152000.0
2008-09-17 12:55:00,9.57,9.59,9.57,9.58,83200.0,7.7299,7.7461,7.7299,7.738,83200.0
2008-09-17 13:00:00,9.58,9.58,9.56,9.57,111200.0,7.738,7.738,7.7219,7.7299,111200.0
2008-09-17 13:05:00,9.57,9.57,9.55,9.56,178800.0,7.7299,7.7299,7.7138,7.7219,178800.0
2008-09-17 13:10:00,9.56,9.56,9.54,9.54,171600.0,7.7219,7.7219,7.7057,7.7057,171600.0
2008-09-17 13:15:00,9.54,9.54,9.52,9.52,130400.0,7.7057,7.7057,7.6895,7.6895,130400.0
2008-09-17 13:20:00,9.52,9.52,9.5,9.51,201600.0,7.6895,7.6895,7.6734,7.6815,201600.0
2008-09-17 13:25:00,9.51,9.51,9.46,9.46,196000.0,7.6815,7.6815,7.6411,7.6411,196000.0
2008-09-17 13:30:00,9.46,9.46,9.43,9.44,185200.0,7.6411,7.6411,7.6169,7.6249,185200.0
2008-09-17 13:35:00,9.44,9.46,9.44,9.45,340000.0,7.6249,7.6411,7.6249,7.633,340000.0
2008-09-17 13:40:00,9.45,9.46,9.44,9.45,251600.0,7.633,7.6411,7.6249,7.633,251600.0
2008-09-17 13:45:00,9.45,9.46,9.45,9.45,133600.0,7.633,7.6411,7.633,7.633,133600.0
2008-09-17 13:50:00,9.45,9.46,9.44,9.44,248800.0,7.633,7.6411,7.6249,7.6249,248800.0
2008-09-17 13:55:00,9.44,9.45,9.44,9.45,265200.0,7.6249,7.633,7.6249,7.633,265200.0
2008-09-17 14:00:00,9.45,9.45,9.44,9.45,254400.0,7.633,7.633,7.6249,7.633,254400.0
2008-09-17 14:05:00,9.45,9.48,9.45,9.46,452400.0,7.633,7.6572,7.633,7.6411,452400.0
2008-09-17 14:10:00,9.46,9.47,9.45,9.45,200400.0,7.6411,7.6492,7.633,7.633,200400.0
2008-09-17 14:15:00,9.45,9.45,9.4,9.41,493200.0,7.633,7.633,7.5926,7.6007,493200.0
2008-09-17 14:20:00,9.41,9.44,9.4,9.43,342400.0,7.6007,7.6249,7.5926,7.6169,342400.0
2008-09-17 14:25:00,9.43,9.44,9.43,9.44,331200.0,7.6169,7.6249,7.6169,7.6249,331200.0
2008-09-17 14:30:00,9.44,9.47,9.44,9.47,219600.0,7.6249,7.6492,7.6249,7.6492,219600.0
2008-09-17 14:35:00,9.47,9.51,9.47,9.51,219200.0,7.6492,7.6815,7.6492,7.6815,219200.0
2008-09-17 14:40:00,9.51,9.54,9.5,9.54,188400.0,7.6815,7.7057,7.6734,7.7057,188400.0
2008-09-17 14:45:00,9.54,9.56,9.54,9.55,397600.0,7.7057,7.7219,7.7057,7.7138,397600.0
2008-09-17 14:50:00,9.55,9.55,9.49,9.49,271200.0,7.7138,7.7138,7.6653,7.6653,271200.0
2008-09-17 14:55:00,9.49,9.5,9.46,9.47,192800.0,7.6653,7.6734,7.6411,7.6492,192800.0
2008-09-17 15:00:00,9.47,9.52,9.47,9.51,350000.0,7.6492,7.6895,7.6492,7.6815,350000.0
2008-09-17 15:05:00,9.51,9.54,9.51,9.53,261200.0,7.6815,7.7057,7.6815,7.6976,261200.0
2008-09-17 15:10:00,9.53,9.54,9.51,9.51,242000.0,7.6976,7.7057,7.6815,7.6815,242000.0
2008-09-17 15:15:00,9.51,9.51,9.48,9.49,423600.0,7.6815,7.6815,7.6572,7.6653,423600.0
2008-09-17 15:20:00,9.49,9.5,9.45,9.47,398400.0,7.6653,7.6734,7.633,7.6492,398400.0
2008-09-17 15:25:00,9.47,9.48,9.46,9.47,301200.0,7.6492,7.6572,7.6411,7.6492,301200.0
2008-09-17 15:30:00,9.47,9.51,9.47,9.47,577600.0,7.6492,7.6815,7.6492,7.6492,577600.0
2008-09-17 15:35:00,9.47,9.47,9.4,9.41,323200.0,7.6492,7.6492,7.5926,7.6007,323200.0
2008-09-17 15:40:00,9.41,9.43,9.4,9.41,364400.0,7.6007,7.6169,7.5926,7.6007,364400.0
2008-09-17 15:45:00,9.4,9.41,9.37,9.37,496400.0,7.5926,7.6007,7.5684,7.5684,496400.0
2008-09-17 15:50:00,9.38,9.38,9.36,9.36,460800.0,7.5765,7.5765,7.5603,7.5603,460800.0
2008-09-17 15:55:00,9.36,9.36,9.34,9.34,483200.0,7.5603,7.5603,7.5442,7.5442,483200.0
2008-09-18 09:30:00,9.42,9.42,9.28,9.4,307200.0,7.6088,7.6088,7.4957,7.5926,307200.0
2008-09-18 09:35:00,9.39,9.43,9.34,9.36,120800.0,7.5845,7.6169,7.5442,7.5603,120800.0
2008-09-18 09:40:00,9.35,9.36,9.29,9.29,131200.0,7.5522,7.5603,7.5038,7.5038,131200.0
2008-09-18 09:45:00,9.29,9.29,9.16,9.16,136000.0,7.5038,7.5038,7.3988,7.3988,136000.0
2008-09-18 09:50:00,9.16,9.28,9.15,9.26,287600.0,7.3988,7.4957,7.3907,7.4795,287600.0
2008-09-18 09:55:00,9.28,9.31,9.26,9.31,158000.0,7.4957,7.5199,7.4795,7.5199,158000.0
2008-09-18 10:00:00,9.31,9.32,9.27,9.28,373200.0,7.5199,7.528,7.4876,7.4957,373200.0
2008-09-18 10:05:00,9.28,9.28,9.14,9.14,964000.0,7.4957,7.4957,7.3826,7.3826,964000.0
2008-09-18 10:10:00,9.14,9.14,9.05,9.05,548000.0,7.3826,7.3826,7.3099,7.3099,548000.0
2008-09-18 10:15:00,9.06,9.09,9.05,9.08,311600.0,7.318,7.3422,7.3099,7.3341,311600.0
2008-09-18 10:20:00,9.07,9.13,9.07,9.11,271600.0,7.3261,7.3745,7.3261,7.3584,271600.0
2008-09-18 10:25:00,9.12,9.16,9.11,9.16,307600.0,7.3665,7.3988,7.3584,7.3988,307600.0
2008-09-18 10:30:00,9.16,9.17,9.13,9.15,318000.0,7.3988,7.4068,7.3745,7.3907,318000.0
2008-09-18 10:35:00,9.15,9.17,9.14,9.15,345200.0,7.3907,7.4068,7.3826,7.3907,345200.0
2008-09-18 10:40:00,9.15,9.19,9.14,9.15,251600.0,7.3907,7.423,7.3826,7.3907,251600.0
2008-09-18 10:45:00,9.15,9.16,9.12,9.15,182400.0,7.3907,7.3988,7.3665,7.3907,182400.0
2008-09-18 10:50:00,9.16,9.16,9.14,9.16,78800.0,7.3988,7.3988,7.3826,7.3988,78800.0
2008-09-18 10:55:00,9.15,9.16,9.09,9.11,364800.0,7.3907,7.3988,7.3422,7.3584,364800.0
2008-09-18 11:00:00,9.11,9.11,9.06,9.08,83600.0,7.3584,7.3584,7.318,7.3341,83600.0
2008-09-18 11:05:00,9.08,9.08,9.05,9.08,210400.0,7.3341,7.3341,7.3099,7.3341,210400.0
2008-09-18 11:10:00,9.08,9.08,9.06,9.07,168800.0,7.3341,7.3341,7.318,7.3261,168800.0
2008-09-18 11:15:00,9.06,9.07,9.01,9.01,294800.0,7.318,7.3261,7.2776,7.2776,294800.0
2008-09-18 11:20:00,9.01,9.02,9.0,9.0,308800.0,7.2776,7.2857,7.2695,7.2695,308800.0
2008-09-18 11:25:00,9.0,9.0,8.97,8.97,397600.0,7.2695,7.2695,7.2453,7.2453,397600.0
2008-09-18 11:30:00,8.97,9.0,8.96,9.0,438000.0,7.2453,7.2695,7.2372,7.2695,438000.0
2008-09-18 11:35:00,9.0,9.02,8.99,9.02,183200.0,7.2695,7.2857,7.2615,7.2857,183200.0
2008-09-18 11:40:00,9.02,9.03,8.99,9.02,181200.0,7.2857,7.2938,7.2615,7.2857,181200.0
2008-09-18 11:45:00,9.02,9.02,8.98,8.98,138400.0,7.2857,7.2857,7.2534,7.2534,138400.0
2008-09-18 11:50:00,8.98,9.02,8.97,9.01,130000.0,7.2534,7.2857,7.2453,7.2776,130000.0
2008-09-18 11:55:00,9.01,9.06,9.01,9.05,99600.0,7.2776,7.318,7.2776,7.3099,99600.0
2008-09-18 12:00:00,9.05,9.06,9.03,9.04,93200.0,7.3099,7.318,7.2938,7.3018,93200.0
2008-09-18 12:05:00,9.03,9.05,9.03,9.04,90000.0,7.2938,7.3099,7.2938,7.3018,90000.0
2008-09-18 12:10:00,9.04,9.07,9.04,9.05,132000.0,7.3018,7.3261,7.3018,7.3099,132000.0
2008-09-18 12:15:00,9.06,9.07,9.05,9.05,81200.0,7.318,7.3261,7.3099,7.3099,81200.0
2008-09-18 12:20:00,9.05,9.06,9.04,9.05,77600.0,7.3099,7.318,7.3018,7.3099,77600.0
2008-09-18 12:25:00,9.05,9.05,9.02,9.04,74800.0,7.3099,7.3099,7.2857,7.3018,74800.0
2008-09-18 12:30:00,9.04,9.04,9.0,9.03,124800.0,7.3018,7.3018,7.2695,7.2938,124800.0
2008-09-18 12:35:00,9.02,9.03,9.0,9.01,87600.0,7.2857,7.2938,7.2695,7.2776,87600.0
2008-09-18 12:40:00,9.01,9.02,8.99,9.01,147200.0,7.2776,7.2857,7.2615,7.2776,147200.0
2008-09-18 12:45:00,9.01,9.03,8.99,9.01,238800.0,7.2776,7.2938,7.2615,7.2776,238800.0
2008-09-18 12:50:00,9.01,9.01,8.96,8.99,142000.0,7.2776,7.2776,7.2372,7.2615,142000.0
2008-09-18 12:55:00,8.99,8.99,8.97,8.99,189200.0,7.2615,7.2615,7.2453,7.2615,189200.0
2008-09-18 13:00:00,8.99,8.99,8.96,8.97,137600.0,7.2615,7.2615,7.2372,7.2453,137600.0
2008-09-18 13:05:00,8.98,9.04,8.97,9.03,354800.0,7.2534,7.3018,7.2453,7.2938,354800.0
2008-09-18 13:10:00,9.03,9.07,9.02,9.07,224000.0,7.2938,7.3261,7.2857,7.3261,224000.0
2008-09-18 13:15:00,9.07,9.14,9.07,9.11,199200.0,7.3261,7.3826,7.3261,7.3584,199200.0
2008-09-18 13:20:00,9.12,9.12,9.06,9.06,179200.0,7.3665,7.3665,7.318,7.318,179200.0
2008-09-18 13:25:00,9.06,9.07,9.02,9.03,159600.0,7.318,7.3261,7.2857,7.2938,159600.0
2008-09-18 13:30:00,9.03,9.14,9.03,9.13,131600.0,7.2938,7.3826,7.2938,7.3745,131600.0
2008-09-18 13:35:00,9.14,9.15,9.1,9.12,139600.0,7.3826,7.3907,7.3503,7.3665,139600.0
2008-09-18 13:40:00,9.13,9.17,9.13,9.14,290000.0,7.3745,7.4068,7.3745,7.3826,290000.0
2008-09-18 13:45:00,9.14,9.15,9.13,9.14,203200.0,7.3826,7.3907,7.3745,7.3826,203200.0
2008-09-18 13:50:00,9.14,9.15,9.08,9.08,157200.0,7.3826,7.3907,7.3341,7.3341,157200.0
2008-09-18 13:55:00,9.08,9.11,9.08,9.09,150800.0,7.3341,7.3584,7.3341,7.3422,150800.0
2008-09-18 14:00:00,9.1,9.1,9.05,9.05,72400.0,7.3503,7.3503,7.3099,7.3099,72400.0
2008-09-18 14:05:00,9.06,9.06,9.03,9.05,108000.0,7.318,7.318,7.2938,7.3099,108000.0
2008-09-18 14:10:00,9.05,9.08,9.02,9.03,101200.0,7.3099,7.3341,7.2857,7.2938,101200.0
2008-09-18 14:15:00,9.03,9.04,9.0,9.01,135600.0,7.2938,7.3018,7.2695,7.2776,135600.0
2008-09-18 14:20:00,9.01,9.01,8.99,9.01,89600.0,7.2776,7.2776,7.2615,7.2776,89600.0
2008-09-18 14:25:00,9.01,9.03,8.98,8.99,81600.0,7.2776,7.2938,7.2534,7.2615,81600.0
2008-09-18 14:30:00,8.98,9.01,8.96,8.97,137200.0,7.2534,7.2776,7.2372,7.2453,137200.0
2008-09-18 14:35:00,8.97,8.99,8.95,8.95,169200.0,7.2453,7.2615,7.2291,7.2291,169200.0
2008-09-18 14:40:00,8.95,8.98,8.95,8.98,175600.0,7.2291,7.2534,7.2291,7.2534,175600.0
2008-09-18 14:45:00,8.97,9.03,8.97,9.02,118000.0,7.2453,7.2938,7.2453,7.2857,118000.0
2008-09-18 14:50:00,9.02,9.03,9.0,9.02,262000.0,7.2857,7.2938,7.2695,7.2857,262000.0
2008-09-18 14:55:00,9.02,9.04,9.01,9.03,368400.0,7.2857,7.3018,7.2776,7.2938,368400.0
2008-09-18 15:00:00,9.03,9.08,9.0,9.08,356000.0,7.2938,7.3341,7.2695,7.3341,356000.0
2008-09-18 15:05:00,9.08,9.15,9.08,9.13,416800.0,7.3341,7.3907,7.3341,7.3745,416800.0
2008-09-18 15:10:00,9.13,9.22,9.12,9.21,345600.0,7.3745,7.4472,7.3665,7.4392,345600.0
2008-09-18 15:15:00,9.22,9.22,9.15,9.2,319200.0,7.4472,7.4472,7.3907,7.4311,319200.0
2008-09-18 15:20:00,9.19,9.21,9.16,9.18,483600.0,7.423,7.4392,7.3988,7.4149,483600.0
2008-09-18 15:25:00,9.18,9.23,9.16,9.23,480800.0,7.4149,7.4553,7.3988,7.4553,480800.0
2008-09-18 15:30:00,9.23,9.24,9.18,9.19,536000.0,7.4553,7.4634,7.4149,7.423,536000.0
2008-09-18 15:35:00,9.19,9.24,9.16,9.24,596000.0,7.423,7.4634,7.3988,7.4634,596000.0
2008-09-18 15:40:00,9.24,9.31,9.22,9.31,318400.0,7.4634,7.5199,7.4472,7.5199,318400.0
2008-09-18 15:45:00,9.31,9.35,9.3,9.35,424400.0,7.5199,7.5522,7.5118,7.5522,424400.0
2008-09-18 15:50:00,9.35,9.38,9.31,9.37,585600.0,7.5522,7.5765,7.5199,7.5684,585600.0
2008-09-18 15:55:00,9.37,9.37,9.32,9.35,461600.0,7.5684,7.5684,7.528,7.5522,461600.0
2008-09-19 09:30:00,9.73,9.91,9.61,9.61,1036800.0,7.8592,8.0046,7.7622,7.7622,1036800.0
2008-09-19 09:35:00,9.64,9.83,9.61,9.74,503600.0,7.7865,7.9399,7.7622,7.8672,503600.0
2008-09-19 09:40:00,9.74,9.78,9.64,9.64,176400.0,7.8672,7.8996,7.7865,7.7865,176400.0
2008-09-19 09:45:00,9.63,9.65,9.61,9.63,208800.0,7.7784,7.7946,7.7622,7.7784,208800.0
2008-09-19 09:50:00,9.63,9.65,9.6,9.65,284800.0,7.7784,7.7946,7.7542,7.7946,284800.0
2008-09-19 09:55:00,9.64,9.65,9.54,9.55,225600.0,7.7865,7.7946,7.7057,7.7138,225600.0
2008-09-19 10:00:00,9.55,9.56,9.5,9.52,224400.0,7.7138,7.7219,7.6734,7.6895,224400.0
2008-09-19 10:05:00,9.53,9.56,9.44,9.46,432000.0,7.6976,7.7219,7.6249,7.6411,432000.0
2008-09-19 10:10:00,9.46,9.49,9.44,9.49,339200.0,7.6411,7.6653,7.6249,7.6653,339200.0
2008-09-19 10:15:00,9.49,9.51,9.47,9.47,231600.0,7.6653,7.6815,7.6492,7.6492,231600.0
2008-09-19 10:20:00,9.47,9.47,9.42,9.44,114400.0,7.6492,7.6492,7.6088,7.6249,114400.0
2008-09-19 10:25:00,9.43,9.45,9.43,9.43,112800.0,7.6169,7.633,7.6169,7.6169,112800.0
2008-09-19 10:30:00,9.43,9.43,9.4,9.41,81600.0,7.6169,7.6169,7.5926,7.6007,81600.0
2008-09-19 10:35:00,9.42,9.45,9.42,9.44,90000.0,7.6088,7.633,7.6088,7.6249,90000.0
2008-09-19 10:40:00,9.45,9.46,9.43,9.43,142400.0,7.633,7.6411,7.6169,7.6169,142400.0
2008-09-19 10:45:00,9.43,9.43,9.35,9.36,208000.0,7.6169,7.6169,7.5522,7.5603,208000.0
2008-09-19 10:50:00,9.36,9.36,9.34,9.34,192800.0,7.5603,7.5603,7.5442,7.5442,192800.0
2008-09-19 10:55:00,9.35,9.35,9.33,9.33,88400.0,7.5522,7.5522,7.5361,7.5361,88400.0
2008-09-19 11:00:00,9.33,9.4,9.33,9.4,94800.0,7.5361,7.5926,7.5361,7.5926,94800.0
2008-09-19 11:05:00,9.4,9.45,9.4,9.43,219600.0,7.5926,7.633,7.5926,7.6169,219600.0
2008-09-19 11:10:00,9.43,9.43,9.41,9.42,153200.0,7.6169,7.6169,7.6007,7.6088,153200.0
2008-09-19 11:15:00,9.42,9.43,9.41,9.42,157200.0,7.6088,7.6169,7.6007,7.6088,157200.0
2008-09-19 11:20:00,9.42,9.42,9.4,9.4,156800.0,7.6088,7.6088,7.5926,7.5926,156800.0
2008-09-19 11:25:00,9.4,9.41,9.4,9.41,149600.0,7.5926,7.6007,7.5926,7.6007,149600.0
2008-09-19 11:30:00,9.42,9.42,9.4,9.4,106000.0,7.6088,7.6088,7.5926,7.5926,106000.0
2008-09-19 11:35:00,9.4,9.41,9.39,9.39,58400.0,7.5926,7.6007,7.5845,7.5845,58400.0
2008-09-19 11:40:00,9.39,9.4,9.36,9.36,245200.0,7.5845,7.5926,7.5603,7.5603,245200.0
2008-09-19 11:45:00,9.36,9.37,9.34,9.34,148000.0,7.5603,7.5684,7.5442,7.5442,148000.0
2008-09-19 11:50:00,9.35,9.37,9.34,9.37,120800.0,7.5522,7.5684,7.5442,7.5684,120800.0
2008-09-19 11:55:00,9.37,9.37,9.35,9.36,130800.0,7.5684,7.5684,7.5522,7.5603,130800.0
2008-09-19 12:00:00,9.36,9.37,9.34,9.36,119200.0,7.5603,7.5684,7.5442,7.5603,119200.0
2008-09-19 12:05:00,9.36,9.4,9.36,9.4,58000.0,7.5603,7.5926,7.5603,7.5926,58000.0
2008-09-19 12:10:00,9.4,9.41,9.39,9.39,64400.0,7.5926,7.6007,7.5845,7.5845,64400.0
2008-09-19 12:15:00,9.39,9.43,9.39,9.42,56800.0,7.5845,7.6169,7.5845,7.6088,56800.0
2008-09-19 12:20:00,9.42,9.43,9.4,9.41,102000.0,7.6088,7.6169,7.5926,7.6007,102000.0
2008-09-19 12:25:00,9.41,9.44,9.41,9.44,76800.0,7.6007,7.6249,7.6007,7.6249,76800.0
2008-09-19 12:30:00,9.44,9.45,9.44,9.44,115600.0,7.6249,7.633,7.6249,7.6249,115600.0
2008-09-19 12:35:00,9.44,9.45,9.43,9.43,142800.0,7.6249,7.633,7.6169,7.6169,142800.0
2008-09-19 12:40:00,9.43,9.44,9.38,9.39,129200.0,7.6169,7.6249,7.5765,7.5845,129200.0
2008-09-19 12:45:00,9.39,9.42,9.38,9.42,68000.0,7.5845,7.6088,7.5765,7.6088,68000.0
2008-09-19 12:50:00,9.42,9.43,9.41,9.42,78000.0,7.6088,7.6169,7.6007,7.6088,78000.0
2008-09-19 12:55:00,9.42,9.43,9.41,9.42,537600.0,7.6088,7.6169,7.6007,7.6088,537600.0
2008-09-19 13:00:00,9.42,9.42,9.41,9.42,39200.0,7.6088,7.6088,7.6007,7.6088,39200.0
2008-09-19 13:05:00,9.42,9.43,9.42,9.42,52800.0,7.6088,7.6169,7.6088,7.6088,52800.0
2008-09-19 13:10:00,9.42,9.42,9.4,9.41,76400.0,7.6088,7.6088,7.5926,7.6007,76400.0
2008-09-19 13:15:00,9.41,9.41,9.4,9.4,107600.0,7.6007,7.6007,7.5926,7.5926,107600.0
2008-09-19 13:20:00,9.4,9.4,9.39,9.39,102800.0,7.5926,7.5926,7.5845,7.5845,102800.0
2008-09-19 13:25:00,9.39,9.39,9.37,9.37,90000.0,7.5845,7.5845,7.5684,7.5684,90000.0
2008-09-19 13:30:00,9.37,9.37,9.34,9.34,118000.0,7.5684,7.5684,7.5442,7.5442,118000.0
2008-09-19 13:35:00,9.34,9.34,9.31,9.32,80000.0,7.5442,7.5442,7.5199,7.528,80000.0
2008-09-19 13:40:00,9.32,9.32,9.3,9.31,65200.0,7.528,7.528,7.5118,7.5199,65200.0
2008-09-19 13:45:00,9.31,9.31,9.28,9.3,63200.0,7.5199,7.5199,7.4957,7.5118,63200.0
2008-09-19 13:50:00,9.3,9.31,9.29,9.3,57200.0,7.5118,7.5199,7.5038,7.5118,57200.0
2008-09-19 13:55:00,9.3,9.31,9.3,9.31,48400.0,7.5118,7.5199,7.5118,7.5199,48400.0
2008-09-19 14:00:00,9.31,9.32,9.3,9.3,64400.0,7.5199,7.528,7.5118,7.5118,64400.0
2008-09-19 14:05:00,9.3,9.31,9.29,9.31,138800.0,7.5118,7.5199,7.5038,7.5199,138800.0
2008-09-19 14:10:00,9.31,9.35,9.31,9.34,170400.0,7.5199,7.5522,7.5199,7.5442,170400.0
2008-09-19 14:15:00,9.34,9.34,9.33,9.33,207600.0,7.5442,7.5442,7.5361,7.5361,207600.0
2008-09-19 14:20:00,9.33,9.33,9.31,9.31,72000.0,7.5361,7.5361,7.5199,7.5199,72000.0
2008-09-19 14:25:00,9.31,9.31,9.29,9.31,150800.0,7.5199,7.5199,7.5038,7.5199,150800.0
2008-09-19 14:30:00,9.31,9.33,9.31,9.31,100800.0,7.5199,7.5361,7.5199,7.5199,100800.0
2008-09-19 14:35:00,9.31,9.33,9.31,9.31,209600.0,7.5199,7.5361,7.5199,7.5199,209600.0
2008-09-19 14:40:00,9.31,9.34,9.31,9.33,96800.0,7.5199,7.5442,7.5199,7.5361,96800.0
2008-09-19 14:45:00,9.33,9.35,9.32,9.34,141200.0,7.5361,7.5522,7.528,7.5442,141200.0
2008-09-19 14:50:00,9.34,9.34,9.33,9.33,180000.0,7.5442,7.5442,7.5361,7.5361,180000.0
2008-09-19 14:55:00,9.32,9.34,9.31,9.33,109600.0,7.528,7.5442,7.5199,7.5361,109600.0
2008-09-19 15:00:00,9.32,9.34,9.3,9.31,98000.0,7.528,7.5442,7.5118,7.5199,98000.0
2008-09-19 15:05:00,9.31,9.32,9.26,9.28,138800.0,7.5199,7.528,7.4795,7.4957,138800.0
2008-09-19 15:10:00,9.28,9.29,9.24,9.24,114800.0,7.4957,7.5038,7.4634,7.4634,114800.0
2008-09-19 15:15:00,9.25,9.28,9.25,9.28,344800.0,7.4715,7.4957,7.4715,7.4957,344800.0
2008-09-19 15:20:00,9.28,9.29,9.26,9.28,107600.0,7.4957,7.5038,7.4795,7.4957,107600.0
2008-09-19 15:25:00,9.28,9.31,9.28,9.3,210400.0,7.4957,7.5199,7.4957,7.5118,210400.0
2008-09-19 15:30:00,9.31,9.34,9.3,9.34,307200.0,7.5199,7.5442,7.5118,7.5442,307200.0
2008-09-19 15:35:00,9.33,9.39,9.32,9.38,340400.0,7.5361,7.5845,7.528,7.5765,340400.0
2008-09-19 15:40:00,9.36,9.41,9.36,9.39,360000.0,7.5603,7.6007,7.5603,7.5845,360000.0
2008-09-19 15:45:00,9.39,9.42,9.39,9.42,260800.0,7.5845,7.6088,7.5845,7.6088,260800.0
2008-09-19 15:50:00,9.42,9.42,9.35,9.37,606000.0,7.6088,7.6088,7.5522,7.5684,606000.0
2008-09-19 15:55:00,9.37,9.4,9.36,9.36,476400.0,7.5684,7.5926,7.5603,7.5603,476400.0
2008-09-22 09:30:00,9.21,9.36,9.18,9.22,209600.0,7.4392,7.5603,7.4149,7.4472,209600.0
2008-09-22 09:35:00,9.23,9.24,9.15,9.15,188400.0,7.4553,7.4634,7.3907,7.3907,188400.0
2008-09-22 09:40:00,9.2,9.22,9.13,9.21,142800.0,7.4311,7.4472,7.3745,7.4392,142800.0
2008-09-22 09:45:00,9.2,9.22,9.1,9.15,123200.0,7.4311,7.4472,7.3503,7.3907,123200.0
2008-09-22 09:50:00,9.15,9.19,9.12,9.18,124800.0,7.3907,7.423,7.3665,7.4149,124800.0
2008-09-22 09:55:00,9.19,9.2,9.17,9.2,128800.0,7.423,7.4311,7.4068,7.4311,128800.0
2008-09-22 10:00:00,9.19,9.23,9.19,9.23,74000.0,7.423,7.4553,7.423,7.4553,74000.0
2008-09-22 10:05:00,9.23,9.25,9.2,9.2,157600.0,7.4553,7.4715,7.4311,7.4311,157600.0
2008-09-22 10:10:00,9.2,9.22,9.19,9.22,103600.0,7.4311,7.4472,7.423,7.4472,103600.0
2008-09-22 10:15:00,9.22,9.26,9.22,9.22,252400.0,7.4472,7.4795,7.4472,7.4472,252400.0
2008-09-22 10:20:00,9.22,9.22,9.19,9.2,146400.0,7.4472,7.4472,7.423,7.4311,146400.0
2008-09-22 10:25:00,9.21,9.22,9.2,9.22,55200.0,7.4392,7.4472,7.4311,7.4472,55200.0
2008-09-22 10:30:00,9.22,9.23,9.22,9.22,72800.0,7.4472,7.4553,7.4472,7.4472,72800.0
2008-09-22 10:35:00,9.23,9.24,9.22,9.23,115600.0,7.4553,7.4634,7.4472,7.4553,115600.0
2008-09-22 10:40:00,9.23,9.29,9.22,9.27,232800.0,7.4553,7.5038,7.4472,7.4876,232800.0
2008-09-22 10:45:00,9.27,9.28,9.26,9.28,50800.0,7.4876,7.4957,7.4795,7.4957,50800.0
2008-09-22 10:50:00,9.28,9.29,9.26,9.27,144000.0,7.4957,7.5038,7.4795,7.4876,144000.0
2008-09-22 10:55:00,9.27,9.32,9.26,9.31,58000.0,7.4876,7.528,7.4795,7.5199,58000.0
2008-09-22 11:00:00,9.31,9.31,9.27,9.27,118800.0,7.5199,7.5199,7.4876,7.4876,118800.0
2008-09-22 11:05:00,9.27,9.27,9.24,9.25,104000.0,7.4876,7.4876,7.4634,7.4715,104000.0
2008-09-22 11:10:00,9.25,9.25,9.22,9.23,139200.0,7.4715,7.4715,7.4472,7.4553,139200.0
2008-09-22 11:15:00,9.23,9.23,9.19,9.2,94000.0,7.4553,7.4553,7.423,7.4311,94000.0
2008-09-22 11:20:00,9.2,9.2,9.19,9.19,89200.0,7.4311,7.4311,7.423,7.423,89200.0
2008-09-22 11:25:00,9.19,9.19,9.18,9.18,71600.0,7.423,7.423,7.4149,7.4149,71600.0
2008-09-22 11:30:00,9.18,9.19,9.18,9.18,75600.0,7.4149,7.423,7.4149,7.4149,75600.0
2008-09-22 11:35:00,9.18,9.18,9.17,9.17,70800.0,7.4149,7.4149,7.4068,7.4068,70800.0
2008-09-22 11:40:00,9.18,9.18,9.15,9.16,58000.0,7.4149,7.4149,7.3907,7.3988,58000.0
2008-09-22 11:45:00,9.16,9.17,9.15,9.15,90000.0,7.3988,7.4068,7.3907,7.3907,90000.0
2008-09-22 11:50:00,9.15,9.16,9.15,9.16,133200.0,7.3907,7.3988,7.3907,7.3988,133200.0
2008-09-22 11:55:00,9.16,9.16,9.15,9.15,106400.0,7.3988,7.3988,7.3907,7.3907,106400.0
2008-09-22 12:00:00,9.15,9.15,9.14,9.14,112400.0,7.3907,7.3907,7.3826,7.3826,112400.0
2008-09-22 12:05:00,9.14,9.18,9.14,9.18,115600.0,7.3826,7.4149,7.3826,7.4149,115600.0
2008-09-22 12:10:00,9.18,9.18,9.18,9.18,90000.0,7.4149,7.4149,7.4149,7.4149,90000.0
2008-09-22 12:15:00,9.18,9.18,9.15,9.15,76400.0,7.4149,7.4149,7.3907,7.3907,76400.0
2008-09-22 12:20:00,9.15,9.16,9.15,9.15,58800.0,7.3907,7.3988,7.3907,7.3907,58800.0
2008-09-22 12:25:00,9.15,9.16,9.15,9.16,67200.0,7.3907,7.3988,7.3907,7.3988,67200.0
2008-09-22 12:30:00,9.16,9.18,9.15,9.17,146400.0,7.3988,7.4149,7.3907,7.4068,146400.0
2008-09-22 12:35:00,9.18,9.18,9.17,9.17,98800.0,7.4149,7.4149,7.4068,7.4068,98800.0
2008-09-22 12:40:00,9.17,9.17,9.15,9.16,89200.0,7.4068,7.4068,7.3907,7.3988,89200.0
2008-09-22 12:45:00,9.16,9.17,9.15,9.16,56800.0,7.3988,7.4068,7.3907,7.3988,56800.0
2008-09-22 12:50:00,9.16,9.18,9.16,9.18,78400.0,7.3988,7.4149,7.3988,7.4149,78400.0
2008-09-22 12:55:00,9.18,9.18,9.17,9.18,111600.0,7.4149,7.4149,7.4068,7.4149,111600.0
2008-09-22 13:00:00,9.18,9.18,9.17,9.17,73600.0,7.4149,7.4149,7.4068,7.4068,73600.0
2008-09-22 13:05:00,9.16,9.17,9.14,9.14,52800.0,7.3988,7.4068,7.3826,7.3826,52800.0
2008-09-22 13:10:00,9.15,9.15,9.13,9.13,74400.0,7.3907,7.3907,7.3745,7.3745,74400.0
2008-09-22 13:15:00,9.13,9.13,9.11,9.11,84400.0,7.3745,7.3745,7.3584,7.3584,84400.0
2008-09-22 13:20:00,9.11,9.11,9.07,9.07,156400.0,7.3584,7.3584,7.3261,7.3261,156400.0
2008-09-22 13:25:00,9.08,9.08,9.05,9.05,151600.0,7.3341,7.3341,7.3099,7.3099,151600.0
2008-09-22 13:30:00,9.05,9.06,9.04,9.04,172800.0,7.3099,7.318,7.3018,7.3018,172800.0
2008-09-22 13:35:00,9.04,9.04,9.0,9.01,187600.0,7.3018,7.3018,7.2695,7.2776,187600.0
2008-09-22 13:40:00,9.01,9.05,9.0,9.04,99200.0,7.2776,7.3099,7.2695,7.3018,99200.0
2008-09-22 13:45:00,9.05,9.06,9.05,9.05,111200.0,7.3099,7.318,7.3099,7.3099,111200.0
2008-09-22 13:50:00,9.05,9.06,9.04,9.06,138800.0,7.3099,7.318,7.3018,7.318,138800.0
2008-09-22 13:55:00,9.06,9.07,9.06,9.06,101200.0,7.318,7.3261,7.318,7.318,101200.0
2008-09-22 14:00:00,9.06,9.06,9.04,9.04,121200.0,7.318,7.318,7.3018,7.3018,121200.0
2008-09-22 14:05:00,9.04,9.04,9.01,9.01,163600.0,7.3018,7.3018,7.2776,7.2776,163600.0
2008-09-22 14:10:00,9.01,9.01,8.99,8.99,254800.0,7.2776,7.2776,7.2615,7.2615,254800.0
2008-09-22 14:15:00,9.0,9.04,8.99,9.04,163200.0,7.2695,7.3018,7.2615,7.3018,163200.0
2008-09-22 14:20:00,9.03,9.04,9.0,9.01,164800.0,7.2938,7.3018,7.2695,7.2776,164800.0
2008-09-22 14:25:00,9.01,9.04,9.01,9.03,134800.0,7.2776,7.3018,7.2776,7.2938,134800.0
2008-09-22 14:30:00,9.03,9.04,9.03,9.04,235600.0,7.2938,7.3018,7.2938,7.3018,235600.0
2008-09-22 14:35:00,9.04,9.04,9.03,9.03,121200.0,7.3018,7.3018,7.2938,7.2938,121200.0
2008-09-22 14:40:00,9.04,9.04,9.01,9.02,192400.0,7.3018,7.3018,7.2776,7.2857,192400.0
2008-09-22 14:45:00,9.02,9.02,8.99,8.99,181600.0,7.2857,7.2857,7.2615,7.2615,181600.0
2008-09-22 14:50:00,9.0,9.0,8.97,8.97,195200.0,7.2695,7.2695,7.2453,7.2453,195200.0
2008-09-22 14:55:00,8.97,8.97,8.95,8.96,177600.0,7.2453,7.2453,7.2291,7.2372,177600.0
2008-09-22 15:00:00,8.96,8.98,8.96,8.98,105200.0,7.2372,7.2534,7.2372,7.2534,105200.0
2008-09-22 15:05:00,8.97,8.99,8.97,8.98,123200.0,7.2453,7.2615,7.2453,7.2534,123200.0
2008-09-22 15:10:00,8.98,8.99,8.96,8.98,133600.0,7.2534,7.2615,7.2372,7.2534,133600.0
2008-09-22 15:15:00,8.98,8.99,8.96,8.96,170400.0,7.2534,7.2615,7.2372,7.2372,170400.0
2008-09-22 15:20:00,8.96,8.97,8.95,8.95,193600.0,7.2372,7.2453,7.2291,7.2291,193600.0
2008-09-22 15:25:00,8.95,8.96,8.94,8.95,209200.0,7.2291,7.2372,7.2211,7.2291,209200.0
2008-09-22 15:30:00,8.95,8.96,8.94,8.96,233600.0,7.2291,7.2372,7.2211,7.2372,233600.0
2008-09-22 15:35:00,8.96,8.97,8.95,8.97,128800.0,7.2372,7.2453,7.2291,7.2453,128800.0
2008-09-22 15:40:00,8.97,8.97,8.94,8.95,201600.0,7.2453,7.2453,7.2211,7.2291,201600.0
2008-09-22 15:45:00,8.95,8.95,8.91,8.93,269200.0,7.2291,7.2291,7.1968,7.213,269200.0
2008-09-22 15:50:00,8.93,8.94,8.92,8.93,404800.0,7.213,7.2211,7.2049,7.213,404800.0
2008-09-22 15:55:00,8.93,8.96,8.89,8.96,496000.0,7.213,7.2372,7.1807,7.2372,496000.0
2008-09-23 09:30:00,9.04,9.04,8.91,9.02,134400.0,7.3018,7.3018,7.1968,7.2857,134400.0
2008-09-23 09:35:00,9.03,9.05,8.96,8.99,111200.0,7.2938,7.3099,7.2372,7.2615,111200.0
2008-09-23 09:40:00,8.98,9.02,8.95,8.97,215600.0,7.2534,7.2857,7.2291,7.2453,215600.0
2008-09-23 09:45:00,8.97,9.06,8.97,9.06,145200.0,7.2453,7.318,7.2453,7.318,145200.0
2008-09-23 09:50:00,9.06,9.08,9.02,9.06,231600.0,7.318,7.3341,7.2857,7.318,231600.0
2008-09-23 09:55:00,9.08,9.08,9.04,9.06,88800.0,7.3341,7.3341,7.3018,7.318,88800.0
2008-09-23 10:00:00,9.06,9.06,9.01,9.01,90800.0,7.318,7.318,7.2776,7.2776,90800.0
2008-09-23 10:05:00,9.01,9.02,9.0,9.0,160000.0,7.2776,7.2857,7.2695,7.2695,160000.0
2008-09-23 10:10:00,9.01,9.04,9.0,9.04,164400.0,7.2776,7.3018,7.2695,7.3018,164400.0
2008-09-23 10:15:00,9.04,9.06,9.04,9.06,100800.0,7.3018,7.318,7.3018,7.318,100800.0
2008-09-23 10:20:00,9.06,9.08,9.06,9.07,84000.0,7.318,7.3341,7.318,7.3261,84000.0
2008-09-23 10:25:00,9.07,9.09,9.07,9.08,192800.0,7.3261,7.3422,7.3261,7.3341,192800.0
2008-09-23 10:30:00,9.08,9.08,9.06,9.06,61600.0,7.3341,7.3341,7.318,7.318,61600.0
2008-09-23 10:35:00,9.06,9.06,9.04,9.06,48800.0,7.318,7.318,7.3018,7.318,48800.0
2008-09-23 10:40:00,9.06,9.06,9.01,9.02,62000.0,7.318,7.318,7.2776,7.2857,62000.0
2008-09-23 10:45:00,9.01,9.03,9.0,9.01,148400.0,7.2776,7.2938,7.2695,7.2776,148400.0
2008-09-23 10:50:00,9.01,9.01,8.95,8.96,128800.0,7.2776,7.2776,7.2291,7.2372,128800.0
2008-09-23 10:55:00,8.96,8.97,8.96,8.97,56800.0,7.2372,7.2453,7.2372,7.2453,56800.0
2008-09-23 11:00:00,8.97,8.97,8.95,8.95,89600.0,7.2453,7.2453,7.2291,7.2291,89600.0
2008-09-23 11:05:00,8.95,8.99,8.94,8.98,65600.0,7.2291,7.2615,7.2211,7.2534,65600.0
2008-09-23 11:10:00,8.98,9.01,8.98,9.01,50000.0,7.2534,7.2776,7.2534,7.2776,50000.0
2008-09-23 11:15:00,9.01,9.02,9.01,9.01,70400.0,7.2776,7.2857,7.2776,7.2776,70400.0
2008-09-23 11:20:00,9.01,9.03,9.0,9.0,208000.0,7.2776,7.2938,7.2695,7.2695,208000.0
2008-09-23 11:25:00,9.0,9.0,8.99,9.0,76800.0,7.2695,7.2695,7.2615,7.2695,76800.0
2008-09-23 11:30:00,9.0,9.0,8.99,9.0,86400.0,7.2695,7.2695,7.2615,7.2695,86400.0
2008-09-23 11:35:00,9.0,9.0,8.99,8.99,64000.0,7.2695,7.2695,7.2615,7.2615,64000.0
2008-09-23 11:40:00,8.99,9.02,8.99,9.01,55200.0,7.2615,7.2857,7.2615,7.2776,55200.0
2008-09-23 11:45:00,9.01,9.03,9.01,9.03,34000.0,7.2776,7.2938,7.2776,7.2938,34000.0
2008-09-23 11:50:00,9.03,9.05,9.02,9.04,55200.0,7.2938,7.3099,7.2857,7.3018,55200.0
2008-09-23 11:55:00,9.04,9.05,9.04,9.04,64000.0,7.3018,7.3099,7.3018,7.3018,64000.0
2008-09-23 12:00:00,9.04,9.04,9.0,9.01,70400.0,7.3018,7.3018,7.2695,7.2776,70400.0
2008-09-23 12:05:00,9.01,9.04,9.01,9.04,55200.0,7.2776,7.3018,7.2776,7.3018,55200.0
2008-09-23 12:10:00,9.03,9.05,9.03,9.05,34400.0,7.2938,7.3099,7.2938,7.3099,34400.0
2008-09-23 12:15:00,9.05,9.05,9.04,9.04,90800.0,7.3099,7.3099,7.3018,7.3018,90800.0
2008-09-23 12:20:00,9.04,9.04,9.03,9.03,36000.0,7.3018,7.3018,7.2938,7.2938,36000.0
2008-09-23 12:25:00,9.03,9.04,9.03,9.04,28400.0,7.2938,7.3018,7.2938,7.3018,28400.0
2008-09-23 12:30:00,9.03,9.04,9.03,9.04,62400.0,7.2938,7.3018,7.2938,7.3018,62400.0
2008-09-23 12:35:00,9.03,9.04,9.03,9.04,67200.0,7.2938,7.3018,7.2938,7.3018,67200.0
2008-09-23 12:40:00,9.04,9.04,9.02,9.02,64000.0,7.3018,7.3018,7.2857,7.2857,64000.0
2008-09-23 12:45:00,9.02,9.03,9.01,9.02,103600.0,7.2857,7.2938,7.2776,7.2857,103600.0
2008-09-23 12:50:00,9.02,9.02,9.01,9.01,16000.0,7.2857,7.2857,7.2776,7.2776,16000.0
2008-09-23 12:55:00,9.01,9.02,9.01,9.01,17600.0,7.2776,7.2857,7.2776,7.2776,17600.0
2008-09-23 13:00:00,9.01,9.01,8.95,8.96,133600.0,7.2776,7.2776,7.2291,7.2372,133600.0
2008-09-23 13:05:00,8.96,8.96,8.94,8.95,69600.0,7.2372,7.2372,7.2211,7.2291,69600.0
2008-09-23 13:10:00,8.95,8.96,8.94,8.95,44000.0,7.2291,7.2372,7.2211,7.2291,44000.0
2008-09-23 13:15:00,8.95,8.95,8.93,8.93,107600.0,7.2291,7.2291,7.213,7.213,107600.0
2008-09-23 13:20:00,8.93,8.97,8.93,8.97,39200.0,7.213,7.2453,7.213,7.2453,39200.0
2008-09-23 13:25:00,8.97,8.99,8.97,8.99,40400.0,7.2453,7.2615,7.2453,7.2615,40400.0
2008-09-23 13:30:00,8.98,8.98,8.92,8.92,66000.0,7.2534,7.2534,7.2049,7.2049,66000.0
2008-09-23 13:35:00,8.92,8.94,8.91,8.93,75200.0,7.2049,7.2211,7.1968,7.213,75200.0
2008-09-23 13:40:00,8.94,8.97,8.93,8.97,35200.0,7.2211,7.2453,7.213,7.2453,35200.0
2008-09-23 13:45:00,8.97,8.97,8.95,8.96,44000.0,7.2453,7.2453,7.2291,7.2372,44000.0
2008-09-23 13:50:00,8.96,8.97,8.95,8.96,75600.0,7.2372,7.2453,7.2291,7.2372,75600.0
2008-09-23 13:55:00,8.96,8.97,8.94,8.95,187600.0,7.2372,7.2453,7.2211,7.2291,187600.0
2008-09-23 14:00:00,8.96,8.97,8.95,8.96,84000.0,7.2372,7.2453,7.2291,7.2372,84000.0
2008-09-23 14:05:00,8.96,9.0,8.95,9.0,83200.0,7.2372,7.2695,7.2291,7.2695,83200.0
2008-09-23 14:10:00,9.01,9.03,9.0,9.01,92000.0,7.2776,7.2938,7.2695,7.2776,92000.0
2008-09-23 14:15:00,9.01,9.02,8.99,9.0,127200.0,7.2776,7.2857,7.2615,7.2695,127200.0
2008-09-23 14:20:00,9.0,9.02,8.99,9.01,118000.0,7.2695,7.2857,7.2615,7.2776,118000.0
2008-09-23 14:25:00,9.0,9.05,9.0,9.05,89200.0,7.2695,7.3099,7.2695,7.3099,89200.0
2008-09-23 14:30:00,9.05,9.06,9.04,9.04,68400.0,7.3099,7.318,7.3018,7.3018,68400.0
2008-09-23 14:35:00,9.04,9.05,9.03,9.03,90000.0,7.3018,7.3099,7.2938,7.2938,90000.0
2008-09-23 14:40:00,9.03,9.05,9.02,9.04,90000.0,7.2938,7.3099,7.2857,7.3018,90000.0
2008-09-23 14:45:00,9.04,9.07,9.03,9.06,83600.0,7.3018,7.3261,7.2938,7.318,83600.0
2008-09-23 14:50:00,9.06,9.08,9.05,9.06,144400.0,7.318,7.3341,7.3099,7.318,144400.0
2008-09-23 14:55:00,9.06,9.07,9.05,9.06,87200.0,7.318,7.3261,7.3099,7.318,87200.0
2008-09-23 15:00:00,9.06,9.07,9.04,9.05,69600.0,7.318,7.3261,7.3018,7.3099,69600.0
2008-09-23 15:05:00,9.05,9.1,9.05,9.09,168000.0,7.3099,7.3503,7.3099,7.3422,168000.0
2008-09-23 15:10:00,9.09,9.1,9.08,9.09,216000.0,7.3422,7.3503,7.3341,7.3422,216000.0
2008-09-23 15:15:00,9.09,9.13,9.09,9.13,129600.0,7.3422,7.3745,7.3422,7.3745,129600.0
2008-09-23 15:20:00,9.13,9.14,9.08,9.08,139600.0,7.3745,7.3826,7.3341,7.3341,139600.0
2008-09-23 15:25:00,9.08,9.09,9.04,9.04,86800.0,7.3341,7.3422,7.3018,7.3018,86800.0
2008-09-23 15:30:00,9.04,9.05,9.02,9.02,84800.0,7.3018,7.3099,7.2857,7.2857,84800.0
2008-09-23 15:35:00,9.02,9.03,8.99,9.01,104400.0,7.2857,7.2938,7.2615,7.2776,104400.0
2008-09-23 15:40:00,9.01,9.03,8.99,9.0,128000.0,7.2776,7.2938,7.2615,7.2695,128000.0
2008-09-23 15:45:00,9.0,9.0,8.95,8.98,158400.0,7.2695,7.2695,7.2291,7.2534,158400.0
2008-09-23 15:50:00,8.98,9.01,8.97,9.01,158000.0,7.2534,7.2776,7.2453,7.2776,158000.0
2008-09-23 15:55:00,9.01,9.02,8.99,9.0,210400.0,7.2776,7.2857,7.2615,7.2695,210400.0
2008-09-24 09:30:00,9.06,9.06,8.96,9.02,63200.0,7.318,7.318,7.2372,7.2857,63200.0
2008-09-24 09:35:00,9.02,9.04,8.99,9.04,123600.0,7.2857,7.3018,7.2615,7.3018,123600.0
2008-09-24 09:40:00,9.04,9.05,9.03,9.03,107200.0,7.3018,7.3099,7.2938,7.2938,107200.0
2008-09-24 09:45:00,9.03,9.03,8.95,8.97,252400.0,7.2938,7.2938,7.2291,7.2453,252400.0
2008-09-24 09:50:00,8.97,8.99,8.97,8.97,157600.0,7.2453,7.2615,7.2453,7.2453,157600.0
2008-09-24 09:55:00,8.98,8.98,8.9,8.93,150000.0,7.2534,7.2534,7.1888,7.213,150000.0
2008-09-24 10:00:00,8.94,8.94,8.9,8.9,181600.0,7.2211,7.2211,7.1888,7.1888,181600.0
2008-09-24 10:05:00,8.91,8.93,8.89,8.9,104400.0,7.1968,7.213,7.1807,7.1888,104400.0
2008-09-24 10:10:00,8.9,8.93,8.9,8.9,45200.0,7.1888,7.213,7.1888,7.1888,45200.0
2008-09-24 10:15:00,8.91,8.91,8.9,8.9,23600.0,7.1968,7.1968,7.1888,7.1888,23600.0
2008-09-24 10:20:00,8.9,8.91,8.9,8.9,30400.0,7.1888,7.1968,7.1888,7.1888,30400.0
2008-09-24 10:25:00,8.9,8.92,8.88,8.91,182000.0,7.1888,7.2049,7.1726,7.1968,182000.0
2008-09-24 10:30:00,8.91,8.96,8.91,8.94,109200.0,7.1968,7.2372,7.1968,7.2211,109200.0
2008-09-24 10:35:00,8.94,8.97,8.94,8.95,62800.0,7.2211,7.2453,7.2211,7.2291,62800.0
2008-09-24 10:40:00,8.95,9.02,8.95,9.02,226000.0,7.2291,7.2857,7.2291,7.2857,226000.0
2008-09-24 10:45:00,9.02,9.02,8.98,8.98,90800.0,7.2857,7.2857,7.2534,7.2534,90800.0
2008-09-24 10:50:00,8.99,9.0,8.99,8.99,75200.0,7.2615,7.2695,7.2615,7.2615,75200.0
2008-09-24 10:55:00,8.98,9.01,8.97,9.01,126400.0,7.2534,7.2776,7.2453,7.2776,126400.0
2008-09-24 11:00:00,9.01,9.03,8.99,9.0,36800.0,7.2776,7.2938,7.2615,7.2695,36800.0
2008-09-24 11:05:00,8.99,8.99,8.97,8.98,52400.0,7.2615,7.2615,7.2453,7.2534,52400.0
2008-09-24 11:10:00,8.97,8.97,8.93,8.93,57200.0,7.2453,7.2453,7.213,7.213,57200.0
2008-09-24 11:15:00,8.93,8.93,8.88,8.89,118800.0,7.213,7.213,7.1726,7.1807,118800.0
2008-09-24 11:20:00,8.89,8.9,8.88,8.89,105600.0,7.1807,7.1888,7.1726,7.1807,105600.0
2008-09-24 11:25:00,8.9,8.92,8.9,8.92,166400.0,7.1888,7.2049,7.1888,7.2049,166400.0
2008-09-24 11:30:00,8.92,8.97,8.92,8.97,64800.0,7.2049,7.2453,7.2049,7.2453,64800.0
2008-09-24 11:35:00,8.97,8.97,8.92,8.93,166400.0,7.2453,7.2453,7.2049,7.213,166400.0
2008-09-24 11:40:00,8.93,8.93,8.9,8.9,53200.0,7.213,7.213,7.1888,7.1888,53200.0
2008-09-24 11:45:00,8.89,8.9,8.86,8.88,57200.0,7.1807,7.1888,7.1564,7.1726,57200.0
2008-09-24 11:50:00,8.88,8.91,8.87,8.91,74000.0,7.1726,7.1968,7.1645,7.1968,74000.0
2008-09-24 11:55:00,8.91,8.93,8.91,8.93,143600.0,7.1968,7.213,7.1968,7.213,143600.0
2008-09-24 12:00:00,8.94,8.94,8.91,8.93,36800.0,7.2211,7.2211,7.1968,7.213,36800.0
2008-09-24 12:05:00,8.93,8.93,8.92,8.92,28000.0,7.213,7.213,7.2049,7.2049,28000.0
2008-09-24 12:10:00,8.93,8.94,8.93,8.94,32000.0,7.213,7.2211,7.213,7.2211,32000.0
2008-09-24 12:15:00,8.95,8.97,8.94,8.95,37600.0,7.2291,7.2453,7.2211,7.2291,37600.0
2008-09-24 12:20:00,8.96,8.96,8.93,8.93,22400.0,7.2372,7.2372,7.213,7.213,22400.0
2008-09-24 12:25:00,8.93,8.94,8.89,8.9,73600.0,7.213,7.2211,7.1807,7.1888,73600.0
2008-09-24 12:30:00,8.89,8.89,8.88,8.89,37600.0,7.1807,7.1807,7.1726,7.1807,37600.0
2008-09-24 12:35:00,8.89,8.9,8.88,8.88,42800.0,7.1807,7.1888,7.1726,7.1726,42800.0
2008-09-24 12:40:00,8.88,8.91,8.88,8.9,33600.0,7.1726,7.1968,7.1726,7.1888,33600.0
2008-09-24 12:45:00,8.91,8.94,8.91,8.93,38800.0,7.1968,7.2211,7.1968,7.213,38800.0
2008-09-24 12:50:00,8.94,8.95,8.93,8.93,30000.0,7.2211,7.2291,7.213,7.213,30000.0
2008-09-24 12:55:00,8.93,8.94,8.93,8.93,21200.0,7.213,7.2211,7.213,7.213,21200.0
2008-09-24 13:00:00,8.93,8.93,8.92,8.92,33200.0,7.213,7.213,7.2049,7.2049,33200.0
2008-09-24 13:05:00,8.93,8.94,8.92,8.93,74000.0,7.213,7.2211,7.2049,7.213,74000.0
2008-09-24 13:10:00,8.94,8.96,8.93,8.94,67200.0,7.2211,7.2372,7.213,7.2211,67200.0
2008-09-24 13:15:00,8.93,8.96,8.93,8.95,38800.0,7.213,7.2372,7.213,7.2291,38800.0
2008-09-24 13:20:00,8.95,8.96,8.95,8.96,75600.0,7.2291,7.2372,7.2291,7.2372,75600.0
2008-09-24 13:25:00,8.96,8.97,8.96,8.96,53600.0,7.2372,7.2453,7.2372,7.2372,53600.0
2008-09-24 13:30:00,8.96,8.97,8.95,8.96,130400.0,7.2372,7.2453,7.2291,7.2372,130400.0
2008-09-24 13:35:00,8.96,8.97,8.95,8.96,104400.0,7.2372,7.2453,7.2291,7.2372,104400.0
2008-09-24 13:40:00,8.96,8.96,8.95,8.96,99200.0,7.2372,7.2372,7.2291,7.2372,99200.0
2008-09-24 13:45:00,8.96,8.96,8.95,8.96,68400.0,7.2372,7.2372,7.2291,7.2372,68400.0
2008-09-24 13:50:00,8.96,8.96,8.94,8.96,112400.0,7.2372,7.2372,7.2211,7.2372,112400.0
2008-09-24 13:55:00,8.96,8.96,8.93,8.93,93200.0,7.2372,7.2372,7.213,7.213,93200.0
2008-09-24 14:00:00,8.93,8.95,8.92,8.94,80000.0,7.213,7.2291,7.2049,7.2211,80000.0
2008-09-24 14:05:00,8.94,8.97,8.93,8.97,99600.0,7.2211,7.2453,7.213,7.2453,99600.0
2008-09-24 14:10:00,8.97,8.97,8.93,8.93,151200.0,7.2453,7.2453,7.213,7.213,151200.0
2008-09-24 14:15:00,8.94,8.96,8.93,8.94,92800.0,7.2211,7.2372,7.213,7.2211,92800.0
2008-09-24 14:20:00,8.94,8.94,8.93,8.94,110400.0,7.2211,7.2211,7.213,7.2211,110400.0
2008-09-24 14:25:00,8.94,8.94,8.93,8.94,70800.0,7.2211,7.2211,7.213,7.2211,70800.0
2008-09-24 14:30:00,8.94,8.96,8.94,8.95,124800.0,7.2211,7.2372,7.2211,7.2291,124800.0
2008-09-24 14:35:00,8.95,8.98,8.95,8.98,105600.0,7.2291,7.2534,7.2291,7.2534,105600.0
2008-09-24 14:40:00,8.98,9.01,8.98,9.0,64000.0,7.2534,7.2776,7.2534,7.2695,64000.0
2008-09-24 14:45:00,9.0,9.0,8.99,8.99,74800.0,7.2695,7.2695,7.2615,7.2615,74800.0
2008-09-24 14:50:00,8.99,8.99,8.96,8.96,63600.0,7.2615,7.2615,7.2372,7.2372,63600.0
2008-09-24 14:55:00,8.95,8.96,8.92,8.92,87200.0,7.2291,7.2372,7.2049,7.2049,87200.0
2008-09-24 15:00:00,8.93,8.93,8.9,8.91,109200.0,7.213,7.213,7.1888,7.1968,109200.0
2008-09-24 15:05:00,8.91,8.93,8.91,8.93,293200.0,7.1968,7.213,7.1968,7.213,293200.0
2008-09-24 15:10:00,8.92,8.93,8.89,8.91,210800.0,7.2049,7.213,7.1807,7.1968,210800.0
2008-09-24 15:15:00,8.91,8.91,8.86,8.87,249600.0,7.1968,7.1968,7.1564,7.1645,249600.0
2008-09-24 15:20:00,8.88,8.88,8.86,8.88,170400.0,7.1726,7.1726,7.1564,7.1726,170400.0
2008-09-24 15:25:00,8.88,8.9,8.88,8.9,139600.0,7.1726,7.1888,7.1726,7.1888,139600.0
2008-09-24 15:30:00,8.9,8.93,8.9,8.9,141600.0,7.1888,7.213,7.1888,7.1888,141600.0
2008-09-24 15:35:00,8.9,8.9,8.86,8.86,326400.0,7.1888,7.1888,7.1564,7.1564,326400.0
2008-09-24 15:40:00,8.85,8.87,8.82,8.84,278400.0,7.1484,7.1645,7.1241,7.1403,278400.0
2008-09-24 15:45:00,8.84,8.84,8.81,8.82,289200.0,7.1403,7.1403,7.1161,7.1241,289200.0
2008-09-24 15:50:00,8.82,8.85,8.81,8.84,310000.0,7.1241,7.1484,7.1161,7.1403,310000.0
2008-09-24 15:55:00,8.84,8.85,8.81,8.82,250000.0,7.1403,7.1484,7.1161,7.1241,250000.0
2008-09-25 09:30:00,9.04,9.05,8.79,8.92,96800.0,7.3018,7.3099,7.0999,7.2049,96800.0
2008-09-25 09:35:00,8.93,8.96,8.88,8.88,118400.0,7.213,7.2372,7.1726,7.1726,118400.0
2008-09-25 09:40:00,8.88,8.94,8.88,8.93,264000.0,7.1726,7.2211,7.1726,7.213,264000.0
2008-09-25 09:45:00,8.93,8.96,8.93,8.96,83200.0,7.213,7.2372,7.213,7.2372,83200.0
2008-09-25 09:50:00,8.96,9.0,8.95,9.0,88800.0,7.2372,7.2695,7.2291,7.2695,88800.0
2008-09-25 09:55:00,9.0,9.02,8.99,9.01,86000.0,7.2695,7.2857,7.2615,7.2776,86000.0
2008-09-25 10:00:00,9.01,9.02,8.99,8.99,206800.0,7.2776,7.2857,7.2615,7.2615,206800.0
2008-09-25 10:05:00,8.99,9.04,8.97,9.02,168800.0,7.2615,7.3018,7.2453,7.2857,168800.0
2008-09-25 10:10:00,9.02,9.12,9.01,9.12,238000.0,7.2857,7.3665,7.2776,7.3665,238000.0
2008-09-25 10:15:00,9.11,9.14,9.11,9.13,154000.0,7.3584,7.3826,7.3584,7.3745,154000.0
2008-09-25 10:20:00,9.13,9.13,9.08,9.09,148400.0,7.3745,7.3745,7.3341,7.3422,148400.0
2008-09-25 10:25:00,9.09,9.1,9.06,9.06,168400.0,7.3422,7.3503,7.318,7.318,168400.0
2008-09-25 10:30:00,9.06,9.07,9.01,9.02,199200.0,7.318,7.3261,7.2776,7.2857,199200.0
2008-09-25 10:35:00,9.01,9.03,9.0,9.03,168400.0,7.2776,7.2938,7.2695,7.2938,168400.0
2008-09-25 10:40:00,9.02,9.05,9.02,9.03,183600.0,7.2857,7.3099,7.2857,7.2938,183600.0
2008-09-25 10:45:00,9.03,9.06,9.03,9.05,161600.0,7.2938,7.318,7.2938,7.3099,161600.0
2008-09-25 10:50:00,9.05,9.06,9.05,9.05,113200.0,7.3099,7.318,7.3099,7.3099,113200.0
2008-09-25 10:55:00,9.05,9.06,9.03,9.04,89600.0,7.3099,7.318,7.2938,7.3018,89600.0
2008-09-25 11:00:00,9.03,9.04,8.99,9.02,166400.0,7.2938,7.3018,7.2615,7.2857,166400.0
2008-09-25 11:05:00,9.02,9.03,9.01,9.02,57600.0,7.2857,7.2938,7.2776,7.2857,57600.0
2008-09-25 11:10:00,9.03,9.07,9.02,9.07,122800.0,7.2938,7.3261,7.2857,7.3261,122800.0
2008-09-25 11:15:00,9.07,9.09,9.03,9.03,123200.0,7.3261,7.3422,7.2938,7.2938,123200.0
2008-09-25 11:20:00,9.02,9.04,9.02,9.03,124800.0,7.2857,7.3018,7.2857,7.2938,124800.0
2008-09-25 11:25:00,9.03,9.08,9.03,9.06,106800.0,7.2938,7.3341,7.2938,7.318,106800.0
2008-09-25 11:30:00,9.07,9.09,9.06,9.08,96800.0,7.3261,7.3422,7.318,7.3341,96800.0
2008-09-25 11:35:00,9.08,9.08,9.07,9.08,35600.0,7.3341,7.3341,7.3261,7.3341,35600.0
2008-09-25 11:40:00,9.08,9.1,9.07,9.1,68400.0,7.3341,7.3503,7.3261,7.3503,68400.0
2008-09-25 11:45:00,9.1,9.1,9.06,9.08,69200.0,7.3503,7.3503,7.318,7.3341,69200.0
2008-09-25 11:50:00,9.08,9.09,9.07,9.08,64000.0,7.3341,7.3422,7.3261,7.3341,64000.0
2008-09-25 11:55:00,9.08,9.09,9.06,9.09,32800.0,7.3341,7.3422,7.318,7.3422,32800.0
2008-09-25 12:00:00,9.09,9.1,9.09,9.1,43200.0,7.3422,7.3503,7.3422,7.3503,43200.0
2008-09-25 12:05:00,9.1,9.1,9.08,9.08,31200.0,7.3503,7.3503,7.3341,7.3341,31200.0
2008-09-25 12:10:00,9.07,9.1,9.06,9.1,49200.0,7.3261,7.3503,7.318,7.3503,49200.0
2008-09-25 12:15:00,9.09,9.11,9.09,9.1,60800.0,7.3422,7.3584,7.3422,7.3503,60800.0
2008-09-25 12:20:00,9.11,9.11,9.09,9.1,50400.0,7.3584,7.3584,7.3422,7.3503,50400.0
2008-09-25 12:25:00,9.09,9.1,9.06,9.06,83600.0,7.3422,7.3503,7.318,7.318,83600.0
2008-09-25 12:30:00,9.06,9.08,9.06,9.07,45200.0,7.318,7.3341,7.318,7.3261,45200.0
2008-09-25 12:35:00,9.07,9.08,9.05,9.05,84400.0,7.3261,7.3341,7.3099,7.3099,84400.0
2008-09-25 12:40:00,9.04,9.05,9.04,9.05,46800.0,7.3018,7.3099,7.3018,7.3099,46800.0
2008-09-25 12:45:00,9.06,9.06,9.05,9.05,56800.0,7.318,7.318,7.3099,7.3099,56800.0
2008-09-25 12:50:00,9.05,9.06,9.05,9.05,118400.0,7.3099,7.318,7.3099,7.3099,118400.0
2008-09-25 12:55:00,9.05,9.08,9.05,9.07,33600.0,7.3099,7.3341,7.3099,7.3261,33600.0
2008-09-25 13:00:00,9.08,9.11,9.08,9.11,83600.0,7.3341,7.3584,7.3341,7.3584,83600.0
2008-09-25 13:05:00,9.11,9.11,9.09,9.1,83200.0,7.3584,7.3584,7.3422,7.3503,83200.0
2008-09-25 13:10:00,9.1,9.1,9.06,9.07,116000.0,7.3503,7.3503,7.318,7.3261,116000.0
2008-09-25 13:15:00,9.06,9.07,9.06,9.07,85600.0,7.318,7.3261,7.318,7.3261,85600.0
2008-09-25 13:20:00,9.08,9.08,9.05,9.05,90400.0,7.3341,7.3341,7.3099,7.3099,90400.0
2008-09-25 13:25:00,9.05,9.06,9.05,9.06,92800.0,7.3099,7.318,7.3099,7.318,92800.0
2008-09-25 13:30:00,9.06,9.11,9.06,9.1,216400.0,7.318,7.3584,7.318,7.3503,216400.0
2008-09-25 13:35:00,9.1,9.11,9.09,9.1,60800.0,7.3503,7.3584,7.3422,7.3503,60800.0
2008-09-25 13:40:00,9.1,9.1,9.08,9.1,96800.0,7.3503,7.3503,7.3341,7.3503,96800.0
2008-09-25 13:45:00,9.1,9.12,9.09,9.11,48800.0,7.3503,7.3665,7.3422,7.3584,48800.0
2008-09-25 13:50:00,9.11,9.11,9.1,9.1,129200.0,7.3584,7.3584,7.3503,7.3503,129200.0
2008-09-25 13:55:00,9.1,9.11,9.09,9.11,100400.0,7.3503,7.3584,7.3422,7.3584,100400.0
2008-09-25 14:00:00,9.1,9.11,9.1,9.1,94000.0,7.3503,7.3584,7.3503,7.3503,94000.0
2008-09-25 14:05:00,9.1,9.11,9.08,9.09,148000.0,7.3503,7.3584,7.3341,7.3422,148000.0
2008-09-25 14:10:00,9.1,9.1,9.06,9.08,58400.0,7.3503,7.3503,7.318,7.3341,58400.0
2008-09-25 14:15:00,9.07,9.07,9.03,9.04,72000.0,7.3261,7.3261,7.2938,7.3018,72000.0
2008-09-25 14:20:00,9.04,9.06,9.04,9.04,122400.0,7.3018,7.318,7.3018,7.3018,122400.0
2008-09-25 14:25:00,9.04,9.04,9.01,9.04,57600.0,7.3018,7.3018,7.2776,7.3018,57600.0
2008-09-25 14:30:00,9.03,9.07,9.03,9.06,39600.0,7.2938,7.3261,7.2938,7.318,39600.0
2008-09-25 14:35:00,9.06,9.08,9.06,9.06,68000.0,7.318,7.3341,7.318,7.318,68000.0
2008-09-25 14:40:00,9.06,9.06,9.04,9.05,35200.0,7.318,7.318,7.3018,7.3099,35200.0
2008-09-25 14:45:00,9.05,9.06,9.04,9.04,28400.0,7.3099,7.318,7.3018,7.3018,28400.0
2008-09-25 14:50:00,9.04,9.05,9.03,9.04,40800.0,7.3018,7.3099,7.2938,7.3018,40800.0
2008-09-25 14:55:00,9.04,9.06,9.03,9.06,69200.0,7.3018,7.318,7.2938,7.318,69200.0
2008-09-25 15:00:00,9.06,9.07,9.05,9.05,109600.0,7.318,7.3261,7.3099,7.3099,109600.0
2008-09-25 15:05:00,9.05,9.05,9.04,9.05,60400.0,7.3099,7.3099,7.3018,7.3099,60400.0
2008-09-25 15:10:00,9.05,9.06,9.04,9.04,51200.0,7.3099,7.318,7.3018,7.3018,51200.0
2008-09-25 15:15:00,9.04,9.06,9.04,9.06,94000.0,7.3018,7.318,7.3018,7.318,94000.0
2008-09-25 15:20:00,9.06,9.08,9.05,9.07,148400.0,7.318,7.3341,7.3099,7.3261,148400.0
2008-09-25 15:25:00,9.08,9.09,9.06,9.08,125200.0,7.3341,7.3422,7.318,7.3341,125200.0
2008-09-25 15:30:00,9.07,9.08,9.06,9.06,52400.0,7.3261,7.3341,7.318,7.318,52400.0
2008-09-25 15:35:00,9.06,9.09,9.06,9.08,71200.0,7.318,7.3422,7.318,7.3341,71200.0
2008-09-25 15:40:00,9.08,9.08,9.05,9.05,75600.0,7.3341,7.3341,7.3099,7.3099,75600.0
2008-09-25 15:45:00,9.05,9.05,9.01,9.03,164400.0,7.3099,7.3099,7.2776,7.2938,164400.0
2008-09-25 15:50:00,9.03,9.05,9.02,9.04,88800.0,7.2938,7.3099,7.2857,7.3018,88800.0
2008-09-25 15:55:00,9.04,9.04,9.01,9.02,131600.0,7.3018,7.3018,7.2776,7.2857,131600.0
2008-09-26 09:30:00,9.01,9.01,8.91,8.94,58400.0,7.2776,7.2776,7.1968,7.2211,58400.0
2008-09-26 09:35:00,8.94,8.95,8.9,8.95,161200.0,7.2211,7.2291,7.1888,7.2291,161200.0
2008-09-26 09:40:00,8.94,8.99,8.94,8.95,28400.0,7.2211,7.2615,7.2211,7.2291,28400.0
2008-09-26 09:45:00,8.94,9.02,8.94,9.02,112000.0,7.2211,7.2857,7.2211,7.2857,112000.0
2008-09-26 09:50:00,9.01,9.03,9.0,9.0,92000.0,7.2776,7.2938,7.2695,7.2695,92000.0
2008-09-26 09:55:00,9.01,9.11,9.01,9.08,91200.0,7.2776,7.3584,7.2776,7.3341,91200.0
2008-09-26 10:00:00,9.08,9.08,9.05,9.06,82800.0,7.3341,7.3341,7.3099,7.318,82800.0
2008-09-26 10:05:00,9.05,9.07,9.03,9.06,201200.0,7.3099,7.3261,7.2938,7.318,201200.0
2008-09-26 10:10:00,9.06,9.09,9.05,9.09,126800.0,7.318,7.3422,7.3099,7.3422,126800.0
2008-09-26 10:15:00,9.09,9.09,9.05,9.06,164000.0,7.3422,7.3422,7.3099,7.318,164000.0
2008-09-26 10:20:00,9.06,9.07,9.03,9.03,63600.0,7.318,7.3261,7.2938,7.2938,63600.0
2008-09-26 10:25:00,9.03,9.05,9.03,9.03,66800.0,7.2938,7.3099,7.2938,7.2938,66800.0
2008-09-26 10:30:00,9.03,9.03,9.01,9.01,202800.0,7.2938,7.2938,7.2776,7.2776,202800.0
2008-09-26 10:35:00,9.01,9.04,9.0,9.04,99600.0,7.2776,7.3018,7.2695,7.3018,99600.0
2008-09-26 10:40:00,9.04,9.06,9.03,9.03,113200.0,7.3018,7.318,7.2938,7.2938,113200.0
2008-09-26 10:45:00,9.03,9.06,9.03,9.06,114800.0,7.2938,7.318,7.2938,7.318,114800.0
2008-09-26 10:50:00,9.06,9.1,9.06,9.08,117200.0,7.318,7.3503,7.318,7.3341,117200.0
2008-09-26 10:55:00,9.08,9.11,9.08,9.09,115200.0,7.3341,7.3584,7.3341,7.3422,115200.0
2008-09-26 11:00:00,9.08,9.1,9.07,9.08,58400.0,7.3341,7.3503,7.3261,7.3341,58400.0
2008-09-26 11:05:00,9.08,9.1,9.07,9.08,180800.0,7.3341,7.3503,7.3261,7.3341,180800.0
2008-09-26 11:10:00,9.08,9.1,9.04,9.05,142400.0,7.3341,7.3503,7.3018,7.3099,142400.0
2008-09-26 11:15:00,9.05,9.1,9.04,9.09,134000.0,7.3099,7.3503,7.3018,7.3422,134000.0
2008-09-26 11:20:00,9.09,9.09,9.05,9.07,99600.0,7.3422,7.3422,7.3099,7.3261,99600.0
2008-09-26 11:25:00,9.07,9.09,9.04,9.06,58400.0,7.3261,7.3422,7.3018,7.318,58400.0
2008-09-26 11:30:00,9.06,9.08,9.05,9.08,117200.0,7.318,7.3341,7.3099,7.3341,117200.0
2008-09-26 11:35:00,9.08,9.08,9.03,9.04,126800.0,7.3341,7.3341,7.2938,7.3018,126800.0
2008-09-26 11:40:00,9.04,9.05,9.03,9.04,62800.0,7.3018,7.3099,7.2938,7.3018,62800.0
2008-09-26 11:45:00,9.04,9.04,9.03,9.04,39200.0,7.3018,7.3018,7.2938,7.3018,39200.0
2008-09-26 11:50:00,9.04,9.05,9.04,9.05,42400.0,7.3018,7.3099,7.3018,7.3099,42400.0
2008-09-26 11:55:00,9.05,9.06,9.02,9.02,26000.0,7.3099,7.318,7.2857,7.2857,26000.0
2008-09-26 12:00:00,9.02,9.02,9.01,9.01,17600.0,7.2857,7.2857,7.2776,7.2776,17600.0
2008-09-26 12:05:00,9.01,9.02,9.0,9.02,38400.0,7.2776,7.2857,7.2695,7.2857,38400.0
2008-09-26 12:10:00,9.02,9.03,9.02,9.03,25200.0,7.2857,7.2938,7.2857,7.2938,25200.0
2008-09-26 12:15:00,9.03,9.03,9.01,9.01,29200.0,7.2938,7.2938,7.2776,7.2776,29200.0
2008-09-26 12:20:00,9.01,9.02,8.99,9.0,41200.0,7.2776,7.2857,7.2615,7.2695,41200.0
2008-09-26 12:25:00,9.0,9.01,8.99,8.99,54800.0,7.2695,7.2776,7.2615,7.2615,54800.0
2008-09-26 12:30:00,8.99,9.0,8.99,9.0,44400.0,7.2615,7.2695,7.2615,7.2695,44400.0
2008-09-26 12:35:00,9.0,9.0,8.99,8.99,45200.0,7.2695,7.2695,7.2615,7.2615,45200.0
2008-09-26 12:40:00,8.99,8.99,8.99,8.99,48000.0,7.2615,7.2615,7.2615,7.2615,48000.0
2008-09-26 12:45:00,8.99,9.02,8.99,9.02,68800.0,7.2615,7.2857,7.2615,7.2857,68800.0
2008-09-26 12:50:00,9.02,9.03,9.02,9.03,51600.0,7.2857,7.2938,7.2857,7.2938,51600.0
2008-09-26 12:55:00,9.03,9.03,9.02,9.03,48000.0,7.2938,7.2938,7.2857,7.2938,48000.0
2008-09-26 13:00:00,9.03,9.05,9.03,9.04,56400.0,7.2938,7.3099,7.2938,7.3018,56400.0
2008-09-26 13:05:00,9.04,9.06,9.03,9.06,48800.0,7.3018,7.318,7.2938,7.318,48800.0
2008-09-26 13:10:00,9.06,9.12,9.06,9.1,184800.0,7.318,7.3665,7.318,7.3503,184800.0
2008-09-26 13:15:00,9.1,9.12,9.09,9.1,166000.0,7.3503,7.3665,7.3422,7.3503,166000.0
2008-09-26 13:20:00,9.1,9.1,9.09,9.1,44400.0,7.3503,7.3503,7.3422,7.3503,44400.0
2008-09-26 13:25:00,9.1,9.11,9.09,9.09,32000.0,7.3503,7.3584,7.3422,7.3422,32000.0
2008-09-26 13:30:00,9.09,9.09,9.06,9.07,36000.0,7.3422,7.3422,7.318,7.3261,36000.0
2008-09-26 13:35:00,9.07,9.09,9.07,9.09,36400.0,7.3261,7.3422,7.3261,7.3422,36400.0
2008-09-26 13:40:00,9.09,9.12,9.09,9.1,74800.0,7.3422,7.3665,7.3422,7.3503,74800.0
2008-09-26 13:45:00,9.11,9.11,9.1,9.1,35600.0,7.3584,7.3584,7.3503,7.3503,35600.0
2008-09-26 13:50:00,9.1,9.1,9.07,9.07,43600.0,7.3503,7.3503,7.3261,7.3261,43600.0
2008-09-26 13:55:00,9.07,9.1,9.07,9.09,52400.0,7.3261,7.3503,7.3261,7.3422,52400.0
2008-09-26 14:00:00,9.09,9.09,9.08,9.08,42400.0,7.3422,7.3422,7.3341,7.3341,42400.0
2008-09-26 14:05:00,9.08,9.09,9.08,9.09,43200.0,7.3341,7.3422,7.3341,7.3422,43200.0
2008-09-26 14:10:00,9.09,9.09,9.08,9.08,53600.0,7.3422,7.3422,7.3341,7.3341,53600.0
2008-09-26 14:15:00,9.09,9.13,9.08,9.13,225200.0,7.3422,7.3745,7.3341,7.3745,225200.0
2008-09-26 14:20:00,9.13,9.14,9.12,9.12,49200.0,7.3745,7.3826,7.3665,7.3665,49200.0
2008-09-26 14:25:00,9.12,9.13,9.11,9.12,94000.0,7.3665,7.3745,7.3584,7.3665,94000.0
2008-09-26 14:30:00,9.12,9.12,9.12,9.12,96800.0,7.3665,7.3665,7.3665,7.3665,96800.0
2008-09-26 14:35:00,9.12,9.13,9.12,9.13,76800.0,7.3665,7.3745,7.3665,7.3745,76800.0
2008-09-26 14:40:00,9.12,9.12,9.11,9.12,53200.0,7.3665,7.3665,7.3584,7.3665,53200.0
2008-09-26 14:45:00,9.12,9.14,9.11,9.12,91200.0,7.3665,7.3826,7.3584,7.3665,91200.0
2008-09-26 14:50:00,9.12,9.13,9.12,9.12,84400.0,7.3665,7.3745,7.3665,7.3665,84400.0
2008-09-26 14:55:00,9.12,9.13,9.12,9.12,120000.0,7.3665,7.3745,7.3665,7.3665,120000.0
2008-09-26 15:00:00,9.12,9.12,9.1,9.1,210800.0,7.3665,7.3665,7.3503,7.3503,210800.0
2008-09-26 15:05:00,9.1,9.11,9.08,9.1,226400.0,7.3503,7.3584,7.3341,7.3503,226400.0
2008-09-26 15:10:00,9.09,9.13,9.09,9.13,160000.0,7.3422,7.3745,7.3422,7.3745,160000.0
2008-09-26 15:15:00,9.13,9.13,9.12,9.13,60800.0,7.3745,7.3745,7.3665,7.3745,60800.0
2008-09-26 15:20:00,9.12,9.16,9.12,9.16,131600.0,7.3665,7.3988,7.3665,7.3988,131600.0
2008-09-26 15:25:00,9.16,9.19,9.16,9.19,163600.0,7.3988,7.423,7.3988,7.423,163600.0
2008-09-26 15:30:00,9.19,9.2,9.16,9.16,114400.0,7.423,7.4311,7.3988,7.3988,114400.0
2008-09-26 15:35:00,9.16,9.18,9.16,9.18,118800.0,7.3988,7.4149,7.3988,7.4149,118800.0
2008-09-26 15:40:00,9.18,9.19,9.17,9.18,134000.0,7.4149,7.423,7.4068,7.4149,134000.0
2008-09-26 15:45:00,9.18,9.2,9.18,9.19,128800.0,7.4149,7.4311,7.4149,7.423,128800.0
2008-09-26 15:50:00,9.19,9.21,9.19,9.2,172400.0,7.423,7.4392,7.423,7.4311,172400.0
2008-09-26 15:55:00,9.2,9.24,9.19,9.23,394800.0,7.4311,7.4634,7.423,7.4553,394800.0
2008-09-29 09:30:00,9.09,9.09,9.01,9.06,108400.0,7.3422,7.3422,7.2776,7.318,108400.0
2008-09-29 09:35:00,9.08,9.09,9.04,9.07,70000.0,7.3341,7.3422,7.3018,7.3261,70000.0
2008-09-29 09:40:00,9.07,9.11,9.06,9.06,152800.0,7.3261,7.3584,7.318,7.318,152800.0
2008-09-29 09:45:00,9.06,9.07,9.05,9.05,161200.0,7.318,7.3261,7.3099,7.3099,161200.0
2008-09-29 09:50:00,9.04,9.06,9.01,9.02,172000.0,7.3018,7.318,7.2776,7.2857,172000.0
2008-09-29 09:55:00,9.02,9.05,9.01,9.04,143200.0,7.2857,7.3099,7.2776,7.3018,143200.0
2008-09-29 10:00:00,9.03,9.08,9.03,9.07,161200.0,7.2938,7.3341,7.2938,7.3261,161200.0
2008-09-29 10:05:00,9.06,9.09,9.05,9.06,164400.0,7.318,7.3422,7.3099,7.318,164400.0
2008-09-29 10:10:00,9.07,9.08,9.03,9.04,108400.0,7.3261,7.3341,7.2938,7.3018,108400.0
2008-09-29 10:15:00,9.04,9.04,9.0,9.01,163600.0,7.3018,7.3018,7.2695,7.2776,163600.0
2008-09-29 10:20:00,9.0,9.01,9.0,9.01,171200.0,7.2695,7.2776,7.2695,7.2776,171200.0
2008-09-29 10:25:00,9.01,9.05,9.01,9.05,170800.0,7.2776,7.3099,7.2776,7.3099,170800.0
2008-09-29 10:30:00,9.04,9.09,9.04,9.08,161600.0,7.3018,7.3422,7.3018,7.3341,161600.0
2008-09-29 10:35:00,9.08,9.08,9.04,9.04,81200.0,7.3341,7.3341,7.3018,7.3018,81200.0
2008-09-29 10:40:00,9.05,9.05,9.01,9.01,96000.0,7.3099,7.3099,7.2776,7.2776,96000.0
2008-09-29 10:45:00,9.01,9.05,9.0,9.04,176400.0,7.2776,7.3099,7.2695,7.3018,176400.0
2008-09-29 10:50:00,9.04,9.05,9.02,9.03,118000.0,7.3018,7.3099,7.2857,7.2938,118000.0
2008-09-29 10:55:00,9.03,9.03,9.0,9.03,120800.0,7.2938,7.2938,7.2695,7.2938,120800.0
2008-09-29 11:00:00,9.03,9.04,9.02,9.03,201200.0,7.2938,7.3018,7.2857,7.2938,201200.0
2008-09-29 11:05:00,9.03,9.08,9.03,9.07,239200.0,7.2938,7.3341,7.2938,7.3261,239200.0
2008-09-29 11:10:00,9.07,9.07,9.06,9.06,188400.0,7.3261,7.3261,7.318,7.318,188400.0
2008-09-29 11:15:00,9.06,9.07,9.06,9.06,176800.0,7.318,7.3261,7.318,7.318,176800.0
2008-09-29 11:20:00,9.06,9.08,9.06,9.06,179600.0,7.318,7.3341,7.318,7.318,179600.0
2008-09-29 11:25:00,9.06,9.07,9.06,9.06,113600.0,7.318,7.3261,7.318,7.318,113600.0
2008-09-29 11:30:00,9.06,9.07,9.04,9.04,130000.0,7.318,7.3261,7.3018,7.3018,130000.0
2008-09-29 11:35:00,9.04,9.05,9.04,9.05,81600.0,7.3018,7.3099,7.3018,7.3099,81600.0
2008-09-29 11:40:00,9.05,9.05,9.03,9.05,202400.0,7.3099,7.3099,7.2938,7.3099,202400.0
2008-09-29 11:45:00,9.05,9.12,9.04,9.12,547600.0,7.3099,7.3665,7.3018,7.3665,547600.0
2008-09-29 11:50:00,9.12,9.13,9.1,9.1,186800.0,7.3665,7.3745,7.3503,7.3503,186800.0
2008-09-29 11:55:00,9.1,9.1,9.08,9.09,61200.0,7.3503,7.3503,7.3341,7.3422,61200.0
2008-09-29 12:00:00,9.08,9.08,9.05,9.06,218800.0,7.3341,7.3341,7.3099,7.318,218800.0
2008-09-29 12:05:00,9.06,9.07,9.06,9.07,63600.0,7.318,7.3261,7.318,7.3261,63600.0
2008-09-29 12:10:00,9.06,9.07,9.06,9.06,105200.0,7.318,7.3261,7.318,7.318,105200.0
2008-09-29 12:15:00,9.06,9.07,9.05,9.05,162800.0,7.318,7.3261,7.3099,7.3099,162800.0
2008-09-29 12:20:00,9.05,9.07,9.05,9.06,86400.0,7.3099,7.3261,7.3099,7.318,86400.0
2008-09-29 12:25:00,9.06,9.07,9.06,9.07,136400.0,7.318,7.3261,7.318,7.3261,136400.0
2008-09-29 12:30:00,9.07,9.08,9.06,9.07,126000.0,7.3261,7.3341,7.318,7.3261,126000.0
2008-09-29 12:35:00,9.07,9.09,9.06,9.08,118000.0,7.3261,7.3422,7.318,7.3341,118000.0
2008-09-29 12:40:00,9.08,9.1,9.08,9.1,48800.0,7.3341,7.3503,7.3341,7.3503,48800.0
2008-09-29 12:45:00,9.1,9.13,9.1,9.13,141200.0,7.3503,7.3745,7.3503,7.3745,141200.0
2008-09-29 12:50:00,9.13,9.13,9.12,9.12,59200.0,7.3745,7.3745,7.3665,7.3665,59200.0
2008-09-29 12:55:00,9.12,9.12,9.08,9.08,44400.0,7.3665,7.3665,7.3341,7.3341,44400.0
2008-09-29 13:00:00,9.09,9.09,9.07,9.08,66800.0,7.3422,7.3422,7.3261,7.3341,66800.0
2008-09-29 13:05:00,9.08,9.09,9.06,9.09,139600.0,7.3341,7.3422,7.318,7.3422,139600.0
2008-09-29 13:10:00,9.09,9.09,9.07,9.09,165200.0,7.3422,7.3422,7.3261,7.3422,165200.0
2008-09-29 13:15:00,9.09,9.1,9.09,9.1,106000.0,7.3422,7.3503,7.3422,7.3503,106000.0
2008-09-29 13:20:00,9.1,9.1,9.08,9.1,97200.0,7.3503,7.3503,7.3341,7.3503,97200.0
2008-09-29 13:25:00,9.1,9.16,9.1,9.15,218000.0,7.3503,7.3988,7.3503,7.3907,218000.0
2008-09-29 13:30:00,9.15,9.16,9.13,9.14,253200.0,7.3907,7.3988,7.3745,7.3826,253200.0
2008-09-29 13:35:00,9.14,9.14,9.1,9.13,537200.0,7.3826,7.3826,7.3503,7.3745,537200.0
2008-09-29 13:40:00,9.13,9.14,9.06,9.07,621600.0,7.3745,7.3826,7.318,7.3261,621600.0
2008-09-29 13:45:00,9.11,9.11,9.03,9.05,376400.0,7.3584,7.3584,7.2938,7.3099,376400.0
2008-09-29 13:50:00,9.05,9.13,9.04,9.13,590800.0,7.3099,7.3745,7.3018,7.3745,590800.0
2008-09-29 13:55:00,9.13,9.13,9.06,9.07,430400.0,7.3745,7.3745,7.318,7.3261,430400.0
2008-09-29 14:00:00,9.07,9.1,9.07,9.08,189600.0,7.3261,7.3503,7.3261,7.3341,189600.0
2008-09-29 14:05:00,9.08,9.12,9.06,9.07,520400.0,7.3341,7.3665,7.318,7.3261,520400.0
2008-09-29 14:10:00,9.07,9.08,8.97,9.0,669200.0,7.3261,7.3341,7.2453,7.2695,669200.0
2008-09-29 14:15:00,9.0,9.01,8.99,9.0,424800.0,7.2695,7.2776,7.2615,7.2695,424800.0
2008-09-29 14:20:00,9.0,9.04,8.99,9.04,394400.0,7.2695,7.3018,7.2615,7.3018,394400.0
2008-09-29 14:25:00,9.03,9.05,9.0,9.0,98400.0,7.2938,7.3099,7.2695,7.2695,98400.0
2008-09-29 14:30:00,9.01,9.02,9.0,9.01,110400.0,7.2776,7.2857,7.2695,7.2776,110400.0
2008-09-29 14:35:00,9.02,9.02,9.0,9.01,116000.0,7.2857,7.2857,7.2695,7.2776,116000.0
2008-09-29 14:40:00,9.02,9.04,9.01,9.03,81200.0,7.2857,7.3018,7.2776,7.2938,81200.0
2008-09-29 14:45:00,9.03,9.07,9.02,9.06,110800.0,7.2938,7.3261,7.2857,7.318,110800.0
2008-09-29 14:50:00,9.06,9.07,9.05,9.07,235600.0,7.318,7.3261,7.3099,7.3261,235600.0
2008-09-29 14:55:00,9.07,9.07,9.06,9.06,123200.0,7.3261,7.3261,7.318,7.318,123200.0
2008-09-29 15:00:00,9.06,9.08,9.06,9.06,216800.0,7.318,7.3341,7.318,7.318,216800.0
2008-09-29 15:05:00,9.07,9.07,9.06,9.06,148800.0,7.3261,7.3261,7.318,7.318,148800.0
2008-09-29 15:10:00,9.06,9.07,9.06,9.06,402000.0,7.318,7.3261,7.318,7.318,402000.0
2008-09-29 15:15:00,9.06,9.06,8.96,9.0,730000.0,7.318,7.318,7.2372,7.2695,730000.0
2008-09-29 15:20:00,9.0,9.0,8.97,8.97,99600.0,7.2695,7.2695,7.2453,7.2453,99600.0
2008-09-29 15:25:00,8.97,8.97,8.95,8.95,256000.0,7.2453,7.2453,7.2291,7.2291,256000.0
2008-09-29 15:30:00,8.95,8.98,8.95,8.98,245200.0,7.2291,7.2534,7.2291,7.2534,245200.0
2008-09-29 15:35:00,8.98,8.98,8.96,8.97,194400.0,7.2534,7.2534,7.2372,7.2453,194400.0
2008-09-29 15:40:00,8.97,9.1,8.97,9.1,247200.0,7.2453,7.3503,7.2453,7.3503,247200.0
2008-09-29 15:45:00,9.1,9.11,9.05,9.07,388000.0,7.3503,7.3584,7.3099,7.3261,388000.0
2008-09-29 15:50:00,9.07,9.07,9.04,9.04,268000.0,7.3261,7.3261,7.3018,7.3018,268000.0
2008-09-29 15:55:00,9.04,9.09,9.02,9.06,372800.0,7.3018,7.3422,7.2857,7.318,372800.0
2008-09-30 09:30:00,9.29,9.37,9.0,9.05,355200.0,7.5038,7.5684,7.2695,7.3099,355200.0
2008-09-30 09:35:00,9.05,9.18,9.05,9.11,113600.0,7.3099,7.4149,7.3099,7.3584,113600.0
2008-09-30 09:40:00,9.11,9.11,9.06,9.09,106400.0,7.3584,7.3584,7.318,7.3422,106400.0
2008-09-30 09:45:00,9.09,9.09,9.05,9.05,147600.0,7.3422,7.3422,7.3099,7.3099,147600.0
2008-09-30 09:50:00,9.05,9.06,9.02,9.03,173200.0,7.3099,7.318,7.2857,7.2938,173200.0
2008-09-30 09:55:00,9.03,9.04,9.0,9.0,343200.0,7.2938,7.3018,7.2695,7.2695,343200.0
2008-09-30 10:00:00,9.0,9.07,9.0,9.02,589600.0,7.2695,7.3261,7.2695,7.2857,589600.0
2008-09-30 10:05:00,9.02,9.04,9.02,9.03,93600.0,7.2857,7.3018,7.2857,7.2938,93600.0
2008-09-30 10:10:00,9.04,9.05,9.03,9.04,94000.0,7.3018,7.3099,7.2938,7.3018,94000.0
2008-09-30 10:15:00,9.04,9.06,9.04,9.05,114800.0,7.3018,7.318,7.3018,7.3099,114800.0
2008-09-30 10:20:00,9.05,9.08,9.05,9.08,168000.0,7.3099,7.3341,7.3099,7.3341,168000.0
2008-09-30 10:25:00,9.08,9.1,9.08,9.1,200400.0,7.3341,7.3503,7.3341,7.3503,200400.0
2008-09-30 10:30:00,9.1,9.15,9.1,9.15,278800.0,7.3503,7.3907,7.3503,7.3907,278800.0
2008-09-30 10:35:00,9.14,9.16,9.14,9.15,135600.0,7.3826,7.3988,7.3826,7.3907,135600.0
2008-09-30 10:40:00,9.15,9.19,9.15,9.17,233200.0,7.3907,7.423,7.3907,7.4068,233200.0
2008-09-30 10:45:00,9.17,9.22,9.17,9.22,149200.0,7.4068,7.4472,7.4068,7.4472,149200.0
2008-09-30 10:50:00,9.21,9.21,9.18,9.18,344000.0,7.4392,7.4392,7.4149,7.4149,344000.0
2008-09-30 10:55:00,9.18,9.18,9.15,9.16,118000.0,7.4149,7.4149,7.3907,7.3988,118000.0
2008-09-30 11:00:00,9.16,9.16,9.15,9.15,222400.0,7.3988,7.3988,7.3907,7.3907,222400.0
2008-09-30 11:05:00,9.15,9.17,9.15,9.16,349600.0,7.3907,7.4068,7.3907,7.3988,349600.0
2008-09-30 11:10:00,9.16,9.16,9.15,9.15,220800.0,7.3988,7.3988,7.3907,7.3907,220800.0
2008-09-30 11:15:00,9.15,9.16,9.12,9.12,115200.0,7.3907,7.3988,7.3665,7.3665,115200.0
2008-09-30 11:20:00,9.12,9.12,9.1,9.1,77200.0,7.3665,7.3665,7.3503,7.3503,77200.0
2008-09-30 11:25:00,9.1,9.1,9.08,9.09,198800.0,7.3503,7.3503,7.3341,7.3422,198800.0
2008-09-30 11:30:00,9.09,9.09,9.06,9.06,125600.0,7.3422,7.3422,7.318,7.318,125600.0
2008-09-30 11:35:00,9.06,9.06,9.05,9.05,164400.0,7.318,7.318,7.3099,7.3099,164400.0
2008-09-30 11:40:00,9.05,9.08,9.05,9.07,110000.0,7.3099,7.3341,7.3099,7.3261,110000.0
2008-09-30 11:45:00,9.07,9.11,9.07,9.11,150400.0,7.3261,7.3584,7.3261,7.3584,150400.0
2008-09-30 11:50:00,9.11,9.11,9.09,9.11,108800.0,7.3584,7.3584,7.3422,7.3584,108800.0
2008-09-30 11:55:00,9.11,9.13,9.1,9.13,83600.0,7.3584,7.3745,7.3503,7.3745,83600.0
2008-09-30 12:00:00,9.13,9.13,9.12,9.13,297600.0,7.3745,7.3745,7.3665,7.3745,297600.0
2008-09-30 12:05:00,9.13,9.14,9.11,9.14,102400.0,7.3745,7.3826,7.3584,7.3826,102400.0
2008-09-30 12:10:00,9.14,9.14,9.13,9.13,65200.0,7.3826,7.3826,7.3745,7.3745,65200.0
2008-09-30 12:15:00,9.13,9.13,9.09,9.11,335200.0,7.3745,7.3745,7.3422,7.3584,335200.0
2008-09-30 12:20:00,9.11,9.11,9.08,9.08,140400.0,7.3584,7.3584,7.3341,7.3341,140400.0
2008-09-30 12:25:00,9.08,9.09,9.07,9.08,65600.0,7.3341,7.3422,7.3261,7.3341,65600.0
2008-09-30 12:30:00,9.07,9.08,9.05,9.06,122800.0,7.3261,7.3341,7.3099,7.318,122800.0
2008-09-30 12:35:00,9.06,9.08,9.06,9.07,97200.0,7.318,7.3341,7.318,7.3261,97200.0
2008-09-30 12:40:00,9.08,9.08,9.06,9.07,110800.0,7.3341,7.3341,7.318,7.3261,110800.0
2008-09-30 12:45:00,9.07,9.11,9.07,9.11,127600.0,7.3261,7.3584,7.3261,7.3584,127600.0
2008-09-30 12:50:00,9.11,9.11,9.1,9.11,64000.0,7.3584,7.3584,7.3503,7.3584,64000.0
2008-09-30 12:55:00,9.11,9.12,9.1,9.12,56400.0,7.3584,7.3665,7.3503,7.3665,56400.0
2008-09-30 13:00:00,9.12,9.12,9.09,9.09,114000.0,7.3665,7.3665,7.3422,7.3422,114000.0
2008-09-30 13:05:00,9.09,9.09,9.08,9.08,99600.0,7.3422,7.3422,7.3341,7.3341,99600.0
2008-09-30 13:10:00,9.08,9.09,9.08,9.08,97600.0,7.3341,7.3422,7.3341,7.3341,97600.0
2008-09-30 13:15:00,9.08,9.09,9.08,9.09,138400.0,7.3341,7.3422,7.3341,7.3422,138400.0
2008-09-30 13:20:00,9.09,9.1,9.08,9.1,315600.0,7.3422,7.3503,7.3341,7.3503,315600.0
2008-09-30 13:25:00,9.1,9.12,9.09,9.12,161600.0,7.3503,7.3665,7.3422,7.3665,161600.0
2008-09-30 13:30:00,9.12,9.13,9.1,9.1,374800.0,7.3665,7.3745,7.3503,7.3503,374800.0
2008-09-30 13:35:00,9.11,9.12,9.1,9.11,395600.0,7.3584,7.3665,7.3503,7.3584,395600.0
2008-09-30 13:40:00,9.11,9.13,9.1,9.12,89600.0,7.3584,7.3745,7.3503,7.3665,89600.0
2008-09-30 13:45:00,9.13,9.13,9.1,9.1,128400.0,7.3745,7.3745,7.3503,7.3503,128400.0
2008-09-30 13:50:00,9.1,9.1,9.1,9.1,224400.0,7.3503,7.3503,7.3503,7.3503,224400.0
2008-09-30 13:55:00,9.1,9.12,9.1,9.12,156800.0,7.3503,7.3665,7.3503,7.3665,156800.0
2008-09-30 14:00:00,9.12,9.13,9.12,9.12,193200.0,7.3665,7.3745,7.3665,7.3665,193200.0
2008-09-30 14:05:00,9.12,9.15,9.12,9.15,100400.0,7.3665,7.3907,7.3665,7.3907,100400.0
2008-09-30 14:10:00,9.15,9.18,9.15,9.18,135600.0,7.3907,7.4149,7.3907,7.4149,135600.0
2008-09-30 14:15:00,9.18,9.18,9.18,9.18,179200.0,7.4149,7.4149,7.4149,7.4149,179200.0
2008-09-30 14:20:00,9.18,9.18,9.16,9.18,116000.0,7.4149,7.4149,7.3988,7.4149,116000.0
2008-09-30 14:25:00,9.18,9.2,9.18,9.2,100800.0,7.4149,7.4311,7.4149,7.4311,100800.0
2008-09-30 14:30:00,9.2,9.21,9.2,9.21,204000.0,7.4311,7.4392,7.4311,7.4392,204000.0
2008-09-30 14:35:00,9.21,9.21,9.19,9.19,255600.0,7.4392,7.4392,7.423,7.423,255600.0
2008-09-30 14:40:00,9.19,9.19,9.19,9.19,62000.0,7.423,7.423,7.423,7.423,62000.0
2008-09-30 14:45:00,9.19,9.19,9.19,9.19,86000.0,7.423,7.423,7.423,7.423,86000.0
2008-09-30 14:50:00,9.2,9.21,9.19,9.21,171200.0,7.4311,7.4392,7.423,7.4392,171200.0
2008-09-30 14:55:00,9.21,9.22,9.2,9.21,139600.0,7.4392,7.4472,7.4311,7.4392,139600.0
2008-09-30 15:00:00,9.21,9.24,9.21,9.23,127600.0,7.4392,7.4634,7.4392,7.4553,127600.0
2008-09-30 15:05:00,9.23,9.24,9.22,9.23,175600.0,7.4553,7.4634,7.4472,7.4553,175600.0
2008-09-30 15:10:00,9.23,9.23,9.19,9.19,158400.0,7.4553,7.4553,7.423,7.423,158400.0
2008-09-30 15:15:00,9.19,9.2,9.18,9.2,182400.0,7.423,7.4311,7.4149,7.4311,182400.0
2008-09-30 15:20:00,9.2,9.24,9.19,9.23,201600.0,7.4311,7.4634,7.423,7.4553,201600.0
2008-09-30 15:25:00,9.24,9.24,9.23,9.23,162000.0,7.4634,7.4634,7.4553,7.4553,162000.0
2008-09-30 15:30:00,9.23,9.24,9.2,9.2,192400.0,7.4553,7.4634,7.4311,7.4311,192400.0
2008-09-30 15:35:00,9.2,9.2,9.18,9.2,191200.0,7.4311,7.4311,7.4149,7.4311,191200.0
2008-09-30 15:40:00,9.2,9.21,9.19,9.21,177200.0,7.4311,7.4392,7.423,7.4392,177200.0
2008-09-30 15:45:00,9.21,9.25,9.21,9.24,221200.0,7.4392,7.4715,7.4392,7.4634,221200.0
2008-09-30 15:50:00,9.25,9.25,9.23,9.24,277600.0,7.4715,7.4715,7.4553,7.4634,277600.0
2008-09-30 15:55:00,9.24,9.24,9.2,9.2,353600.0,7.4634,7.4634,7.4311,7.4311,353600.0
2008-10-01 09:30:00,9.26,9.26,9.08,9.18,182800.0,7.4795,7.4795,7.3341,7.4149,182800.0
2008-10-01 09:35:00,9.19,9.21,9.17,9.19,276000.0,7.423,7.4392,7.4068,7.423,276000.0
2008-10-01 09:40:00,9.19,9.27,9.19,9.27,71600.0,7.423,7.4876,7.423,7.4876,71600.0
2008-10-01 09:45:00,9.27,9.29,9.24,9.24,139600.0,7.4876,7.5038,7.4634,7.4634,139600.0
2008-10-01 09:50:00,9.24,9.24,9.21,9.21,89600.0,7.4634,7.4634,7.4392,7.4392,89600.0
2008-10-01 09:55:00,9.2,9.21,9.18,9.19,210400.0,7.4311,7.4392,7.4149,7.423,210400.0
2008-10-01 10:00:00,9.19,9.19,9.14,9.17,293600.0,7.423,7.423,7.3826,7.4068,293600.0
2008-10-01 10:05:00,9.16,9.2,9.16,9.18,177200.0,7.3988,7.4311,7.3988,7.4149,177200.0
2008-10-01 10:10:00,9.18,9.19,9.15,9.18,151600.0,7.4149,7.423,7.3907,7.4149,151600.0
2008-10-01 10:15:00,9.18,9.21,9.17,9.2,91200.0,7.4149,7.4392,7.4068,7.4311,91200.0
2008-10-01 10:20:00,9.21,9.21,9.18,9.19,62400.0,7.4392,7.4392,7.4149,7.423,62400.0
2008-10-01 10:25:00,9.19,9.22,9.18,9.18,200800.0,7.423,7.4472,7.4149,7.4149,200800.0
2008-10-01 10:30:00,9.18,9.18,9.13,9.14,110400.0,7.4149,7.4149,7.3745,7.3826,110400.0
2008-10-01 10:35:00,9.14,9.17,9.13,9.15,112000.0,7.3826,7.4068,7.3745,7.3907,112000.0
2008-10-01 10:40:00,9.15,9.17,9.15,9.15,46800.0,7.3907,7.4068,7.3907,7.3907,46800.0
2008-10-01 10:45:00,9.15,9.17,9.15,9.15,60800.0,7.3907,7.4068,7.3907,7.3907,60800.0
2008-10-01 10:50:00,9.15,9.16,9.13,9.15,110400.0,7.3907,7.3988,7.3745,7.3907,110400.0
2008-10-01 10:55:00,9.15,9.17,9.15,9.15,53200.0,7.3907,7.4068,7.3907,7.3907,53200.0
2008-10-01 11:00:00,9.15,9.15,9.13,9.13,52000.0,7.3907,7.3907,7.3745,7.3745,52000.0
2008-10-01 11:05:00,9.13,9.13,9.11,9.12,83200.0,7.3745,7.3745,7.3584,7.3665,83200.0
2008-10-01 11:10:00,9.12,9.12,9.09,9.1,188000.0,7.3665,7.3665,7.3422,7.3503,188000.0
2008-10-01 11:15:00,9.1,9.11,9.09,9.1,76400.0,7.3503,7.3584,7.3422,7.3503,76400.0
2008-10-01 11:20:00,9.1,9.13,9.09,9.11,162400.0,7.3503,7.3745,7.3422,7.3584,162400.0
2008-10-01 11:25:00,9.11,9.14,9.1,9.13,159200.0,7.3584,7.3826,7.3503,7.3745,159200.0
2008-10-01 11:30:00,9.13,9.13,9.11,9.11,39200.0,7.3745,7.3745,7.3584,7.3584,39200.0
2008-10-01 11:35:00,9.11,9.13,9.11,9.13,59600.0,7.3584,7.3745,7.3584,7.3745,59600.0
2008-10-01 11:40:00,9.13,9.13,9.11,9.11,51600.0,7.3745,7.3745,7.3584,7.3584,51600.0
2008-10-01 11:45:00,9.11,9.11,9.09,9.11,48000.0,7.3584,7.3584,7.3422,7.3584,48000.0
2008-10-01 11:50:00,9.11,9.12,9.11,9.11,55200.0,7.3584,7.3665,7.3584,7.3584,55200.0
2008-10-01 11:55:00,9.11,9.11,9.1,9.11,40800.0,7.3584,7.3584,7.3503,7.3584,40800.0
2008-10-01 12:00:00,9.11,9.11,9.1,9.1,51600.0,7.3584,7.3584,7.3503,7.3503,51600.0
2008-10-01 12:05:00,9.1,9.11,9.09,9.11,43600.0,7.3503,7.3584,7.3422,7.3584,43600.0
2008-10-01 12:10:00,9.11,9.12,9.11,9.11,60000.0,7.3584,7.3665,7.3584,7.3584,60000.0
2008-10-01 12:15:00,9.11,9.16,9.11,9.13,157200.0,7.3584,7.3988,7.3584,7.3745,157200.0
2008-10-01 12:20:00,9.13,9.16,9.13,9.15,80000.0,7.3745,7.3988,7.3745,7.3907,80000.0
2008-10-01 12:25:00,9.15,9.17,9.12,9.12,82000.0,7.3907,7.4068,7.3665,7.3665,82000.0
2008-10-01 12:30:00,9.12,9.16,9.11,9.15,98400.0,7.3665,7.3988,7.3584,7.3907,98400.0
2008-10-01 12:35:00,9.15,9.17,9.14,9.14,89600.0,7.3907,7.4068,7.3826,7.3826,89600.0
2008-10-01 12:40:00,9.13,9.15,9.12,9.12,47600.0,7.3745,7.3907,7.3665,7.3665,47600.0
2008-10-01 12:45:00,9.12,9.13,9.11,9.12,85600.0,7.3665,7.3745,7.3584,7.3665,85600.0
2008-10-01 12:50:00,9.12,9.15,9.12,9.12,71200.0,7.3665,7.3907,7.3665,7.3665,71200.0
2008-10-01 12:55:00,9.12,9.13,9.11,9.13,67200.0,7.3665,7.3745,7.3584,7.3745,67200.0
2008-10-01 13:00:00,9.13,9.13,9.09,9.09,52400.0,7.3745,7.3745,7.3422,7.3422,52400.0
2008-10-01 13:05:00,9.09,9.1,9.08,9.09,77200.0,7.3422,7.3503,7.3341,7.3422,77200.0
2008-10-01 13:10:00,9.09,9.1,9.08,9.08,46400.0,7.3422,7.3503,7.3341,7.3341,46400.0
2008-10-01 13:15:00,9.08,9.08,9.06,9.08,83600.0,7.3341,7.3341,7.318,7.3341,83600.0
2008-10-01 13:20:00,9.08,9.08,9.06,9.08,47600.0,7.3341,7.3341,7.318,7.3341,47600.0
2008-10-01 13:25:00,9.08,9.1,9.08,9.1,67600.0,7.3341,7.3503,7.3341,7.3503,67600.0
2008-10-01 13:30:00,9.1,9.11,9.05,9.06,142400.0,7.3503,7.3584,7.3099,7.318,142400.0
2008-10-01 13:35:00,9.05,9.08,9.05,9.07,60800.0,7.3099,7.3341,7.3099,7.3261,60800.0
2008-10-01 13:40:00,9.07,9.12,9.03,9.12,132800.0,7.3261,7.3665,7.2938,7.3665,132800.0
2008-10-01 13:45:00,9.12,9.13,9.06,9.08,150800.0,7.3665,7.3745,7.318,7.3341,150800.0
2008-10-01 13:50:00,9.08,9.1,9.06,9.07,158000.0,7.3341,7.3503,7.318,7.3261,158000.0
2008-10-01 13:55:00,9.06,9.07,9.03,9.05,108800.0,7.318,7.3261,7.2938,7.3099,108800.0
2008-10-01 14:00:00,9.04,9.05,9.02,9.04,101600.0,7.3018,7.3099,7.2857,7.3018,101600.0
2008-10-01 14:05:00,9.04,9.07,9.02,9.06,273600.0,7.3018,7.3261,7.2857,7.318,273600.0
2008-10-01 14:10:00,9.06,9.06,9.02,9.05,108000.0,7.318,7.318,7.2857,7.3099,108000.0
2008-10-01 14:15:00,9.05,9.09,9.05,9.08,126800.0,7.3099,7.3422,7.3099,7.3341,126800.0
2008-10-01 14:20:00,9.08,9.08,9.06,9.08,132000.0,7.3341,7.3341,7.318,7.3341,132000.0
2008-10-01 14:25:00,9.07,9.08,9.06,9.06,62400.0,7.3261,7.3341,7.318,7.318,62400.0
2008-10-01 14:30:00,9.07,9.07,9.04,9.04,72000.0,7.3261,7.3261,7.3018,7.3018,72000.0
2008-10-01 14:35:00,9.04,9.07,9.03,9.06,81600.0,7.3018,7.3261,7.2938,7.318,81600.0
2008-10-01 14:40:00,9.06,9.08,9.05,9.07,47200.0,7.318,7.3341,7.3099,7.3261,47200.0
2008-10-01 14:45:00,9.08,9.08,9.06,9.08,92400.0,7.3341,7.3341,7.318,7.3341,92400.0
2008-10-01 14:50:00,9.07,9.07,9.06,9.06,98400.0,7.3261,7.3261,7.318,7.318,98400.0
2008-10-01 14:55:00,9.06,9.07,9.02,9.04,228000.0,7.318,7.3261,7.2857,7.3018,228000.0
2008-10-01 15:00:00,9.04,9.04,9.03,9.03,86400.0,7.3018,7.3018,7.2938,7.2938,86400.0
2008-10-01 15:05:00,9.03,9.05,9.02,9.05,107600.0,7.2938,7.3099,7.2857,7.3099,107600.0
2008-10-01 15:10:00,9.05,9.08,9.04,9.05,148400.0,7.3099,7.3341,7.3018,7.3099,148400.0
2008-10-01 15:15:00,9.06,9.07,9.04,9.05,170400.0,7.318,7.3261,7.3018,7.3099,170400.0
2008-10-01 15:20:00,9.05,9.06,9.04,9.06,61600.0,7.3099,7.318,7.3018,7.318,61600.0
2008-10-01 15:25:00,9.06,9.07,9.05,9.06,91200.0,7.318,7.3261,7.3099,7.318,91200.0
2008-10-01 15:30:00,9.07,9.08,9.06,9.08,156800.0,7.3261,7.3341,7.318,7.3341,156800.0
2008-10-01 15:35:00,9.08,9.09,9.05,9.05,145600.0,7.3341,7.3422,7.3099,7.3099,145600.0
2008-10-01 15:40:00,9.06,9.08,9.05,9.07,168800.0,7.318,7.3341,7.3099,7.3261,168800.0
2008-10-01 15:45:00,9.07,9.08,9.05,9.05,162000.0,7.3261,7.3341,7.3099,7.3099,162000.0
2008-10-01 15:50:00,9.05,9.1,9.05,9.1,213200.0,7.3099,7.3503,7.3099,7.3503,213200.0
2008-10-01 15:55:00,9.09,9.13,9.09,9.13,212000.0,7.3422,7.3745,7.3422,7.3745,212000.0
2008-10-02 09:30:00,9.12,9.13,9.03,9.11,136400.0,7.3665,7.3745,7.2938,7.3584,136400.0
2008-10-02 09:35:00,9.12,9.2,9.12,9.19,111200.0,7.3665,7.4311,7.3665,7.423,111200.0
2008-10-02 09:40:00,9.19,9.19,9.12,9.13,163600.0,7.423,7.423,7.3665,7.3745,163600.0
2008-10-02 09:45:00,9.13,9.14,9.12,9.13,80800.0,7.3745,7.3826,7.3665,7.3745,80800.0
2008-10-02 09:50:00,9.13,9.13,8.97,8.98,463200.0,7.3745,7.3745,7.2453,7.2534,463200.0
2008-10-02 09:55:00,8.98,9.01,8.95,8.96,293600.0,7.2534,7.2776,7.2291,7.2372,293600.0
2008-10-02 10:00:00,8.95,8.96,8.93,8.95,130400.0,7.2291,7.2372,7.213,7.2291,130400.0
2008-10-02 10:05:00,8.95,8.96,8.92,8.92,88400.0,7.2291,7.2372,7.2049,7.2049,88400.0
2008-10-02 10:10:00,8.92,8.94,8.91,8.94,73600.0,7.2049,7.2211,7.1968,7.2211,73600.0
2008-10-02 10:15:00,8.94,8.94,8.93,8.93,65200.0,7.2211,7.2211,7.213,7.213,65200.0
2008-10-02 10:20:00,8.93,8.93,8.93,8.93,67200.0,7.213,7.213,7.213,7.213,67200.0
2008-10-02 10:25:00,8.93,8.93,8.89,8.89,46000.0,7.213,7.213,7.1807,7.1807,46000.0
2008-10-02 10:30:00,8.89,8.9,8.88,8.9,90000.0,7.1807,7.1888,7.1726,7.1888,90000.0
2008-10-02 10:35:00,8.91,8.92,8.88,8.89,83600.0,7.1968,7.2049,7.1726,7.1807,83600.0
2008-10-02 10:40:00,8.89,8.89,8.86,8.86,314000.0,7.1807,7.1807,7.1564,7.1564,314000.0
2008-10-02 10:45:00,8.86,8.86,8.81,8.82,188400.0,7.1564,7.1564,7.1161,7.1241,188400.0
2008-10-02 10:50:00,8.82,8.83,8.81,8.81,255200.0,7.1241,7.1322,7.1161,7.1161,255200.0
2008-10-02 10:55:00,8.81,8.82,8.81,8.82,179600.0,7.1161,7.1241,7.1161,7.1241,179600.0
2008-10-02 11:00:00,8.82,8.83,8.8,8.8,211200.0,7.1241,7.1322,7.108,7.108,211200.0
2008-10-02 11:05:00,8.8,8.8,8.67,8.69,698800.0,7.108,7.108,7.003,7.0191,698800.0
2008-10-02 11:10:00,8.69,8.71,8.68,8.7,424000.0,7.0191,7.0353,7.0111,7.0272,424000.0
2008-10-02 11:15:00,8.7,8.72,8.69,8.72,225200.0,7.0272,7.0434,7.0191,7.0434,225200.0
2008-10-02 11:20:00,8.72,8.75,8.72,8.74,84400.0,7.0434,7.0676,7.0434,7.0595,84400.0
2008-10-02 11:25:00,8.74,8.76,8.73,8.75,129600.0,7.0595,7.0757,7.0514,7.0676,129600.0
2008-10-02 11:30:00,8.75,8.75,8.74,8.74,51600.0,7.0676,7.0676,7.0595,7.0595,51600.0
2008-10-02 11:35:00,8.74,8.75,8.72,8.75,96800.0,7.0595,7.0676,7.0434,7.0676,96800.0
2008-10-02 11:40:00,8.75,8.75,8.73,8.73,79200.0,7.0676,7.0676,7.0514,7.0514,79200.0
2008-10-02 11:45:00,8.73,8.75,8.73,8.74,121600.0,7.0514,7.0676,7.0514,7.0595,121600.0
2008-10-02 11:50:00,8.74,8.74,8.73,8.74,92000.0,7.0595,7.0595,7.0514,7.0595,92000.0
2008-10-02 11:55:00,8.74,8.74,8.72,8.74,86400.0,7.0595,7.0595,7.0434,7.0595,86400.0
2008-10-02 12:00:00,8.74,8.75,8.74,8.75,74000.0,7.0595,7.0676,7.0595,7.0676,74000.0
2008-10-02 12:05:00,8.75,8.77,8.75,8.77,192000.0,7.0676,7.0838,7.0676,7.0838,192000.0
2008-10-02 12:10:00,8.76,8.78,8.74,8.74,137600.0,7.0757,7.0918,7.0595,7.0595,137600.0
2008-10-02 12:15:00,8.74,8.76,8.74,8.76,54400.0,7.0595,7.0757,7.0595,7.0757,54400.0
2008-10-02 12:20:00,8.76,8.76,8.75,8.76,71200.0,7.0757,7.0757,7.0676,7.0757,71200.0
2008-10-02 12:25:00,8.76,8.77,8.75,8.77,48000.0,7.0757,7.0838,7.0676,7.0838,48000.0
2008-10-02 12:30:00,8.77,8.77,8.76,8.77,58800.0,7.0838,7.0838,7.0757,7.0838,58800.0
2008-10-02 12:35:00,8.77,8.77,8.76,8.77,70400.0,7.0838,7.0838,7.0757,7.0838,70400.0
2008-10-02 12:40:00,8.77,8.77,8.74,8.75,183600.0,7.0838,7.0838,7.0595,7.0676,183600.0
2008-10-02 12:45:00,8.75,8.76,8.74,8.74,53600.0,7.0676,7.0757,7.0595,7.0595,53600.0
2008-10-02 12:50:00,8.75,8.76,8.74,8.76,101200.0,7.0676,7.0757,7.0595,7.0757,101200.0
2008-10-02 12:55:00,8.75,8.77,8.75,8.76,29200.0,7.0676,7.0838,7.0676,7.0757,29200.0
2008-10-02 13:00:00,8.76,8.76,8.75,8.76,45600.0,7.0757,7.0757,7.0676,7.0757,45600.0
2008-10-02 13:05:00,8.76,8.76,8.72,8.72,81200.0,7.0757,7.0757,7.0434,7.0434,81200.0
2008-10-02 13:10:00,8.72,8.73,8.7,8.71,80400.0,7.0434,7.0514,7.0272,7.0353,80400.0
2008-10-02 13:15:00,8.71,8.71,8.7,8.71,31600.0,7.0353,7.0353,7.0272,7.0353,31600.0
2008-10-02 13:20:00,8.71,8.71,8.69,8.71,116000.0,7.0353,7.0353,7.0191,7.0353,116000.0
2008-10-02 13:25:00,8.71,8.71,8.71,8.71,36400.0,7.0353,7.0353,7.0353,7.0353,36400.0
2008-10-02 13:30:00,8.72,8.73,8.71,8.73,65600.0,7.0434,7.0514,7.0353,7.0514,65600.0
2008-10-02 13:35:00,8.73,8.74,8.72,8.73,96800.0,7.0514,7.0595,7.0434,7.0514,96800.0
2008-10-02 13:40:00,8.73,8.76,8.72,8.76,155200.0,7.0514,7.0757,7.0434,7.0757,155200.0
2008-10-02 13:45:00,8.76,8.8,8.74,8.77,318800.0,7.0757,7.108,7.0595,7.0838,318800.0
2008-10-02 13:50:00,8.77,8.78,8.71,8.71,190000.0,7.0838,7.0918,7.0353,7.0353,190000.0
2008-10-02 13:55:00,8.71,8.73,8.7,8.72,81600.0,7.0353,7.0514,7.0272,7.0434,81600.0
2008-10-02 14:00:00,8.73,8.74,8.72,8.74,94800.0,7.0514,7.0595,7.0434,7.0595,94800.0
2008-10-02 14:05:00,8.74,8.75,8.73,8.74,104000.0,7.0595,7.0676,7.0514,7.0595,104000.0
2008-10-02 14:10:00,8.74,8.75,8.72,8.72,124000.0,7.0595,7.0676,7.0434,7.0434,124000.0
2008-10-02 14:15:00,8.72,8.72,8.71,8.72,188400.0,7.0434,7.0434,7.0353,7.0434,188400.0
2008-10-02 14:20:00,8.72,8.72,8.69,8.7,237600.0,7.0434,7.0434,7.0191,7.0272,237600.0
2008-10-02 14:25:00,8.7,8.72,8.69,8.69,284400.0,7.0272,7.0434,7.0191,7.0191,284400.0
2008-10-02 14:30:00,8.69,8.69,8.64,8.65,222800.0,7.0191,7.0191,6.9787,6.9868,222800.0
2008-10-02 14:35:00,8.65,8.66,8.63,8.66,424400.0,6.9868,6.9949,6.9707,6.9949,424400.0
2008-10-02 14:40:00,8.66,8.68,8.66,8.66,86400.0,6.9949,7.0111,6.9949,6.9949,86400.0
2008-10-02 14:45:00,8.66,8.68,8.66,8.67,153600.0,6.9949,7.0111,6.9949,7.003,153600.0
2008-10-02 14:50:00,8.67,8.67,8.65,8.65,99600.0,7.003,7.003,6.9868,6.9868,99600.0
2008-10-02 14:55:00,8.65,8.69,8.65,8.68,84800.0,6.9868,7.0191,6.9868,7.0111,84800.0
2008-10-02 15:00:00,8.68,8.7,8.66,8.67,126000.0,7.0111,7.0272,6.9949,7.003,126000.0
2008-10-02 15:05:00,8.67,8.68,8.63,8.63,206000.0,7.003,7.0111,6.9707,6.9707,206000.0
2008-10-02 15:10:00,8.63,8.65,8.62,8.63,322800.0,6.9707,6.9868,6.9626,6.9707,322800.0
2008-10-02 15:15:00,8.63,8.63,8.59,8.6,200400.0,6.9707,6.9707,6.9384,6.9464,200400.0
2008-10-02 15:20:00,8.59,8.61,8.59,8.61,154800.0,6.9384,6.9545,6.9384,6.9545,154800.0
2008-10-02 15:25:00,8.61,8.61,8.59,8.6,144400.0,6.9545,6.9545,6.9384,6.9464,144400.0
2008-10-02 15:30:00,8.6,8.62,8.57,8.6,419600.0,6.9464,6.9626,6.9222,6.9464,419600.0
2008-10-02 15:35:00,8.6,8.61,8.59,8.6,186000.0,6.9464,6.9545,6.9384,6.9464,186000.0
2008-10-02 15:40:00,8.59,8.6,8.58,8.59,197600.0,6.9384,6.9464,6.9303,6.9384,197600.0
2008-10-02 15:45:00,8.59,8.59,8.55,8.56,218400.0,6.9384,6.9384,6.9061,6.9141,218400.0
2008-10-02 15:50:00,8.56,8.59,8.55,8.59,382000.0,6.9141,6.9384,6.9061,6.9384,382000.0
2008-10-02 15:55:00,8.59,8.62,8.58,8.59,568800.0,6.9384,6.9626,6.9303,6.9384,568800.0
2008-10-03 09:30:00,8.72,8.78,8.62,8.77,176000.0,7.0434,7.0918,6.9626,7.0838,176000.0
2008-10-03 09:35:00,8.77,8.8,8.76,8.79,135600.0,7.0838,7.108,7.0757,7.0999,135600.0
2008-10-03 09:40:00,8.78,8.79,8.74,8.75,86000.0,7.0918,7.0999,7.0595,7.0676,86000.0
2008-10-03 09:45:00,8.74,8.74,8.68,8.7,85200.0,7.0595,7.0595,7.0111,7.0272,85200.0
2008-10-03 09:50:00,8.7,8.7,8.67,8.69,142000.0,7.0272,7.0272,7.003,7.0191,142000.0
2008-10-03 09:55:00,8.69,8.7,8.68,8.68,78800.0,7.0191,7.0272,7.0111,7.0111,78800.0
2008-10-03 10:00:00,8.68,8.7,8.68,8.69,89600.0,7.0111,7.0272,7.0111,7.0191,89600.0
2008-10-03 10:05:00,8.69,8.7,8.68,8.69,57600.0,7.0191,7.0272,7.0111,7.0191,57600.0
2008-10-03 10:10:00,8.7,8.71,8.68,8.71,59200.0,7.0272,7.0353,7.0111,7.0353,59200.0
2008-10-03 10:15:00,8.72,8.74,8.72,8.72,62400.0,7.0434,7.0595,7.0434,7.0434,62400.0
2008-10-03 10:20:00,8.72,8.73,8.69,8.69,84000.0,7.0434,7.0514,7.0191,7.0191,84000.0
2008-10-03 10:25:00,8.69,8.7,8.68,8.7,94000.0,7.0191,7.0272,7.0111,7.0272,94000.0
2008-10-03 10:30:00,8.7,8.7,8.67,8.68,83200.0,7.0272,7.0272,7.003,7.0111,83200.0
2008-10-03 10:35:00,8.68,8.69,8.65,8.66,136800.0,7.0111,7.0191,6.9868,6.9949,136800.0
2008-10-03 10:40:00,8.66,8.68,8.66,8.67,56400.0,6.9949,7.0111,6.9949,7.003,56400.0
2008-10-03 10:45:00,8.67,8.68,8.67,8.68,41200.0,7.003,7.0111,7.003,7.0111,41200.0
2008-10-03 10:50:00,8.68,8.71,8.67,8.71,64000.0,7.0111,7.0353,7.003,7.0353,64000.0
2008-10-03 10:55:00,8.72,8.75,8.71,8.74,119600.0,7.0434,7.0676,7.0353,7.0595,119600.0
2008-10-03 11:00:00,8.74,8.76,8.74,8.75,180800.0,7.0595,7.0757,7.0595,7.0676,180800.0
2008-10-03 11:05:00,8.75,8.75,8.74,8.74,98400.0,7.0676,7.0676,7.0595,7.0595,98400.0
2008-10-03 11:10:00,8.75,8.76,8.74,8.74,70800.0,7.0676,7.0757,7.0595,7.0595,70800.0
2008-10-03 11:15:00,8.74,8.75,8.74,8.74,42800.0,7.0595,7.0676,7.0595,7.0595,42800.0
2008-10-03 11:20:00,8.74,8.79,8.74,8.78,185600.0,7.0595,7.0999,7.0595,7.0918,185600.0
2008-10-03 11:25:00,8.78,8.79,8.75,8.76,150000.0,7.0918,7.0999,7.0676,7.0757,150000.0
2008-10-03 11:30:00,8.76,8.77,8.74,8.75,50400.0,7.0757,7.0838,7.0595,7.0676,50400.0
2008-10-03 11:35:00,8.74,8.74,8.71,8.72,66000.0,7.0595,7.0595,7.0353,7.0434,66000.0
2008-10-03 11:40:00,8.72,8.72,8.7,8.71,64400.0,7.0434,7.0434,7.0272,7.0353,64400.0
2008-10-03 11:45:00,8.71,8.72,8.7,8.71,54400.0,7.0353,7.0434,7.0272,7.0353,54400.0
2008-10-03 11:50:00,8.7,8.7,8.68,8.68,46400.0,7.0272,7.0272,7.0111,7.0111,46400.0
2008-10-03 11:55:00,8.69,8.69,8.68,8.69,29600.0,7.0191,7.0191,7.0111,7.0191,29600.0
2008-10-03 12:00:00,8.69,8.69,8.68,8.69,54400.0,7.0191,7.0191,7.0111,7.0191,54400.0
2008-10-03 12:05:00,8.68,8.68,8.67,8.67,29200.0,7.0111,7.0111,7.003,7.003,29200.0
2008-10-03 12:10:00,8.67,8.68,8.66,8.67,58400.0,7.003,7.0111,6.9949,7.003,58400.0
2008-10-03 12:15:00,8.67,8.68,8.66,8.67,104000.0,7.003,7.0111,6.9949,7.003,104000.0
2008-10-03 12:20:00,8.67,8.67,8.65,8.65,103200.0,7.003,7.003,6.9868,6.9868,103200.0
2008-10-03 12:25:00,8.65,8.66,8.65,8.65,114800.0,6.9868,6.9949,6.9868,6.9868,114800.0
2008-10-03 12:30:00,8.65,8.66,8.65,8.66,62400.0,6.9868,6.9949,6.9868,6.9949,62400.0
2008-10-03 12:35:00,8.66,8.69,8.66,8.68,72800.0,6.9949,7.0191,6.9949,7.0111,72800.0
2008-10-03 12:40:00,8.68,8.69,8.66,8.69,109600.0,7.0111,7.0191,6.9949,7.0191,109600.0
2008-10-03 12:45:00,8.69,8.69,8.68,8.69,146000.0,7.0191,7.0191,7.0111,7.0191,146000.0
2008-10-03 12:50:00,8.68,8.69,8.68,8.69,62800.0,7.0111,7.0191,7.0111,7.0191,62800.0
2008-10-03 12:55:00,8.69,8.69,8.67,8.68,58000.0,7.0191,7.0191,7.003,7.0111,58000.0
2008-10-03 13:00:00,8.68,8.68,8.66,8.67,45200.0,7.0111,7.0111,6.9949,7.003,45200.0
2008-10-03 13:05:00,8.66,8.7,8.66,8.68,152400.0,6.9949,7.0272,6.9949,7.0111,152400.0
2008-10-03 13:10:00,8.67,8.69,8.67,8.69,81600.0,7.003,7.0191,7.003,7.0191,81600.0
2008-10-03 13:15:00,8.69,8.69,8.67,8.68,84800.0,7.0191,7.0191,7.003,7.0111,84800.0
2008-10-03 13:20:00,8.68,8.69,8.63,8.63,115600.0,7.0111,7.0191,6.9707,6.9707,115600.0
2008-10-03 13:25:00,8.64,8.64,8.56,8.58,98800.0,6.9787,6.9787,6.9141,6.9303,98800.0
2008-10-03 13:30:00,8.59,8.6,8.52,8.54,158400.0,6.9384,6.9464,6.8818,6.898,158400.0
2008-10-03 13:35:00,8.54,8.56,8.53,8.54,199600.0,6.898,6.9141,6.8899,6.898,199600.0
2008-10-03 13:40:00,8.54,8.56,8.48,8.48,274000.0,6.898,6.9141,6.8495,6.8495,274000.0
2008-10-03 13:45:00,8.48,8.53,8.47,8.53,132800.0,6.8495,6.8899,6.8414,6.8899,132800.0
2008-10-03 13:50:00,8.53,8.55,8.49,8.49,110800.0,6.8899,6.9061,6.8576,6.8576,110800.0
2008-10-03 13:55:00,8.49,8.52,8.49,8.51,60000.0,6.8576,6.8818,6.8576,6.8737,60000.0
2008-10-03 14:00:00,8.51,8.51,8.45,8.45,104000.0,6.8737,6.8737,6.8253,6.8253,104000.0
2008-10-03 14:05:00,8.45,8.49,8.45,8.49,135600.0,6.8253,6.8576,6.8253,6.8576,135600.0
2008-10-03 14:10:00,8.48,8.54,8.48,8.54,168800.0,6.8495,6.898,6.8495,6.898,168800.0
2008-10-03 14:15:00,8.54,8.54,8.52,8.53,132000.0,6.898,6.898,6.8818,6.8899,132000.0
2008-10-03 14:20:00,8.53,8.53,8.5,8.5,182400.0,6.8899,6.8899,6.8657,6.8657,182400.0
2008-10-03 14:25:00,8.51,8.51,8.43,8.44,201200.0,6.8737,6.8737,6.8091,6.8172,201200.0
2008-10-03 14:30:00,8.44,8.44,8.37,8.38,209200.0,6.8172,6.8172,6.7607,6.7687,209200.0
2008-10-03 14:35:00,8.38,8.42,8.38,8.42,114400.0,6.7687,6.801,6.7687,6.801,114400.0
2008-10-03 14:40:00,8.42,8.43,8.42,8.43,70400.0,6.801,6.8091,6.801,6.8091,70400.0
2008-10-03 14:45:00,8.43,8.43,8.42,8.42,235600.0,6.8091,6.8091,6.801,6.801,235600.0
2008-10-03 14:50:00,8.42,8.46,8.42,8.45,131600.0,6.801,6.8334,6.801,6.8253,131600.0
2008-10-03 14:55:00,8.46,8.48,8.45,8.48,172800.0,6.8334,6.8495,6.8253,6.8495,172800.0
2008-10-03 15:00:00,8.48,8.49,8.46,8.48,369200.0,6.8495,6.8576,6.8334,6.8495,369200.0
2008-10-03 15:05:00,8.48,8.51,8.48,8.5,252400.0,6.8495,6.8737,6.8495,6.8657,252400.0
2008-10-03 15:10:00,8.5,8.5,8.47,8.47,169200.0,6.8657,6.8657,6.8414,6.8414,169200.0
2008-10-03 15:15:00,8.47,8.48,8.45,8.45,98800.0,6.8414,6.8495,6.8253,6.8253,98800.0
2008-10-03 15:20:00,8.45,8.46,8.45,8.45,105200.0,6.8253,6.8334,6.8253,6.8253,105200.0
2008-10-03 15:25:00,8.45,8.46,8.45,8.45,112800.0,6.8253,6.8334,6.8253,6.8253,112800.0
2008-10-03 15:30:00,8.45,8.47,8.45,8.47,248000.0,6.8253,6.8414,6.8253,6.8414,248000.0
2008-10-03 15:35:00,8.47,8.47,8.45,8.46,244400.0,6.8414,6.8414,6.8253,6.8334,244400.0
2008-10-03 15:40:00,8.46,8.46,8.43,8.44,406400.0,6.8334,6.8334,6.8091,6.8172,406400.0
2008-10-03 15:45:00,8.44,8.44,8.42,8.43,337200.0,6.8172,6.8172,6.801,6.8091,337200.0
2008-10-03 15:50:00,8.43,8.43,8.4,8.41,480800.0,6.8091,6.8091,6.7849,6.793,480800.0
2008-10-03 15:55:00,8.42,8.44,8.39,8.44,394000.0,6.801,6.8172,6.7768,6.8172,394000.0
2008-10-06 09:30:00,8.08,8.14,7.94,8.01,390400.0,6.5264,6.5749,6.4133,6.4699,390400.0
2008-10-06 09:35:00,8.02,8.11,8.01,8.06,208000.0,6.478,6.5507,6.4699,6.5103,208000.0
2008-10-06 09:40:00,8.06,8.1,8.01,8.02,124000.0,6.5103,6.5426,6.4699,6.478,124000.0
2008-10-06 09:45:00,8.02,8.09,8.0,8.09,245200.0,6.478,6.5345,6.4618,6.5345,245200.0
2008-10-06 09:50:00,8.09,8.09,8.01,8.01,124800.0,6.5345,6.5345,6.4699,6.4699,124800.0
2008-10-06 09:55:00,8.0,8.02,7.92,7.92,478400.0,6.4618,6.478,6.3972,6.3972,478400.0
2008-10-06 10:00:00,7.92,7.93,7.9,7.92,200400.0,6.3972,6.4053,6.381,6.3972,200400.0
2008-10-06 10:05:00,7.91,7.93,7.9,7.93,156000.0,6.3891,6.4053,6.381,6.4053,156000.0
2008-10-06 10:10:00,7.93,7.96,7.88,7.89,452800.0,6.4053,6.4295,6.3649,6.373,452800.0
2008-10-06 10:15:00,7.88,7.9,7.82,7.83,365600.0,6.3649,6.381,6.3164,6.3245,365600.0
2008-10-06 10:20:00,7.83,7.84,7.77,7.84,468000.0,6.3245,6.3326,6.276,6.3326,468000.0
2008-10-06 10:25:00,7.84,7.88,7.83,7.85,158000.0,6.3326,6.3649,6.3245,6.3406,158000.0
2008-10-06 10:30:00,7.85,7.85,7.8,7.8,218000.0,6.3406,6.3406,6.3003,6.3003,218000.0
2008-10-06 10:35:00,7.8,7.8,7.76,7.76,324000.0,6.3003,6.3003,6.2679,6.2679,324000.0
2008-10-06 10:40:00,7.76,7.77,7.71,7.71,225600.0,6.2679,6.276,6.2276,6.2276,225600.0
2008-10-06 10:45:00,7.71,7.8,7.71,7.78,130000.0,6.2276,6.3003,6.2276,6.2841,130000.0
2008-10-06 10:50:00,7.78,7.78,7.74,7.77,190000.0,6.2841,6.2841,6.2518,6.276,190000.0
2008-10-06 10:55:00,7.77,7.88,7.77,7.86,192000.0,6.276,6.3649,6.276,6.3487,192000.0
2008-10-06 11:00:00,7.86,7.92,7.81,7.91,352000.0,6.3487,6.3972,6.3083,6.3891,352000.0
2008-10-06 11:05:00,7.92,7.93,7.89,7.93,236800.0,6.3972,6.4053,6.373,6.4053,236800.0
2008-10-06 11:10:00,7.93,7.97,7.91,7.96,364000.0,6.4053,6.4376,6.3891,6.4295,364000.0
2008-10-06 11:15:00,7.96,7.99,7.93,7.98,300400.0,6.4295,6.4537,6.4053,6.4456,300400.0
2008-10-06 11:20:00,7.98,7.98,7.94,7.95,361200.0,6.4456,6.4456,6.4133,6.4214,361200.0
2008-10-06 11:25:00,7.95,7.97,7.94,7.95,290400.0,6.4214,6.4376,6.4133,6.4214,290400.0
2008-10-06 11:30:00,7.96,7.96,7.9,7.93,135600.0,6.4295,6.4295,6.381,6.4053,135600.0
2008-10-06 11:35:00,7.93,7.94,7.91,7.92,163600.0,6.4053,6.4133,6.3891,6.3972,163600.0
2008-10-06 11:40:00,7.91,7.92,7.87,7.87,97200.0,6.3891,6.3972,6.3568,6.3568,97200.0
2008-10-06 11:45:00,7.88,7.9,7.84,7.85,153600.0,6.3649,6.381,6.3326,6.3406,153600.0
2008-10-06 11:50:00,7.85,7.87,7.84,7.87,50000.0,6.3406,6.3568,6.3326,6.3568,50000.0
2008-10-06 11:55:00,7.87,7.91,7.87,7.89,98800.0,6.3568,6.3891,6.3568,6.373,98800.0
2008-10-06 12:00:00,7.88,7.93,7.85,7.85,142800.0,6.3649,6.4053,6.3406,6.3406,142800.0
2008-10-06 12:05:00,7.85,7.9,7.85,7.9,197600.0,6.3406,6.381,6.3406,6.381,197600.0
2008-10-06 12:10:00,7.9,7.92,7.89,7.89,211200.0,6.381,6.3972,6.373,6.373,211200.0
2008-10-06 12:15:00,7.89,7.9,7.87,7.89,167200.0,6.373,6.381,6.3568,6.373,167200.0
2008-10-06 12:20:00,7.89,7.89,7.84,7.86,119200.0,6.373,6.373,6.3326,6.3487,119200.0
2008-10-06 12:25:00,7.86,7.87,7.84,7.86,92400.0,6.3487,6.3568,6.3326,6.3487,92400.0
2008-10-06 12:30:00,7.85,7.88,7.85,7.87,73600.0,6.3406,6.3649,6.3406,6.3568,73600.0
2008-10-06 12:35:00,7.87,7.89,7.84,7.85,83200.0,6.3568,6.373,6.3326,6.3406,83200.0
2008-10-06 12:40:00,7.84,7.86,7.82,7.85,66000.0,6.3326,6.3487,6.3164,6.3406,66000.0
2008-10-06 12:45:00,7.85,7.86,7.82,7.84,42800.0,6.3406,6.3487,6.3164,6.3326,42800.0
2008-10-06 12:50:00,7.85,7.86,7.85,7.86,48800.0,6.3406,6.3487,6.3406,6.3487,48800.0
2008-10-06 12:55:00,7.85,7.87,7.84,7.84,57600.0,6.3406,6.3568,6.3326,6.3326,57600.0
2008-10-06 13:00:00,7.84,7.87,7.82,7.86,90000.0,6.3326,6.3568,6.3164,6.3487,90000.0
2008-10-06 13:05:00,7.87,7.89,7.85,7.86,99200.0,6.3568,6.373,6.3406,6.3487,99200.0
2008-10-06 13:10:00,7.87,7.87,7.83,7.84,152000.0,6.3568,6.3568,6.3245,6.3326,152000.0
2008-10-06 13:15:00,7.84,7.86,7.8,7.8,141200.0,6.3326,6.3487,6.3003,6.3003,141200.0
2008-10-06 13:20:00,7.81,7.84,7.8,7.82,234400.0,6.3083,6.3326,6.3003,6.3164,234400.0
2008-10-06 13:25:00,7.82,7.82,7.8,7.8,108400.0,6.3164,6.3164,6.3003,6.3003,108400.0
2008-10-06 13:30:00,7.8,7.81,7.78,7.79,169600.0,6.3003,6.3083,6.2841,6.2922,169600.0
2008-10-06 13:35:00,7.8,7.8,7.78,7.78,110400.0,6.3003,6.3003,6.2841,6.2841,110400.0
2008-10-06 13:40:00,7.78,7.81,7.77,7.78,198400.0,6.2841,6.3083,6.276,6.2841,198400.0
2008-10-06 13:45:00,7.78,7.78,7.74,7.74,117200.0,6.2841,6.2841,6.2518,6.2518,117200.0
2008-10-06 13:50:00,7.74,7.75,7.72,7.74,282400.0,6.2518,6.2599,6.2356,6.2518,282400.0
2008-10-06 13:55:00,7.74,7.76,7.73,7.74,128400.0,6.2518,6.2679,6.2437,6.2518,128400.0
2008-10-06 14:00:00,7.74,7.74,7.68,7.72,294800.0,6.2518,6.2518,6.2033,6.2356,294800.0
2008-10-06 14:05:00,7.72,7.74,7.66,7.68,459600.0,6.2356,6.2518,6.1872,6.2033,459600.0
2008-10-06 14:10:00,7.66,7.7,7.66,7.67,383200.0,6.1872,6.2195,6.1872,6.1953,383200.0
2008-10-06 14:15:00,7.67,7.73,7.67,7.69,341200.0,6.1953,6.2437,6.1953,6.2114,341200.0
2008-10-06 14:20:00,7.69,7.72,7.68,7.68,384400.0,6.2114,6.2356,6.2033,6.2033,384400.0
2008-10-06 14:25:00,7.68,7.7,7.64,7.65,487600.0,6.2033,6.2195,6.171,6.1791,487600.0
2008-10-06 14:30:00,7.66,7.67,7.6,7.65,204000.0,6.1872,6.1953,6.1387,6.1791,204000.0
2008-10-06 14:35:00,7.65,7.67,7.64,7.66,124400.0,6.1791,6.1953,6.171,6.1872,124400.0
2008-10-06 14:40:00,7.66,7.66,7.6,7.6,200400.0,6.1872,6.1872,6.1387,6.1387,200400.0
2008-10-06 14:45:00,7.6,7.63,7.58,7.61,246000.0,6.1387,6.1629,6.1226,6.1468,246000.0
2008-10-06 14:50:00,7.61,7.67,7.61,7.67,184400.0,6.1468,6.1953,6.1468,6.1953,184400.0
2008-10-06 14:55:00,7.67,7.72,7.66,7.68,174000.0,6.1953,6.2356,6.1872,6.2033,174000.0
2008-10-06 15:00:00,7.68,7.73,7.65,7.72,241200.0,6.2033,6.2437,6.1791,6.2356,241200.0
2008-10-06 15:05:00,7.71,7.81,7.71,7.79,314800.0,6.2276,6.3083,6.2276,6.2922,314800.0
2008-10-06 15:10:00,7.78,7.88,7.78,7.87,202800.0,6.2841,6.3649,6.2841,6.3568,202800.0
2008-10-06 15:15:00,7.87,7.93,7.84,7.92,306000.0,6.3568,6.4053,6.3326,6.3972,306000.0
2008-10-06 15:20:00,7.92,7.94,7.88,7.91,320000.0,6.3972,6.4133,6.3649,6.3891,320000.0
2008-10-06 15:25:00,7.91,8.01,7.9,8.01,444400.0,6.3891,6.4699,6.381,6.4699,444400.0
2008-10-06 15:30:00,8.0,8.02,7.94,7.99,279600.0,6.4618,6.478,6.4133,6.4537,279600.0
2008-10-06 15:35:00,7.98,8.0,7.94,7.95,192800.0,6.4456,6.4618,6.4133,6.4214,192800.0
2008-10-06 15:40:00,7.95,8.0,7.94,7.99,242000.0,6.4214,6.4618,6.4133,6.4537,242000.0
2008-10-06 15:45:00,7.99,8.05,7.98,8.04,242400.0,6.4537,6.5022,6.4456,6.4941,242400.0
2008-10-06 15:50:00,8.04,8.08,8.02,8.07,330800.0,6.4941,6.5264,6.478,6.5183,330800.0
2008-10-06 15:55:00,8.08,8.1,8.07,8.08,454000.0,6.5264,6.5426,6.5183,6.5264,454000.0
2008-10-07 09:30:00,8.2,8.27,7.93,8.22,112400.0,6.6233,6.6799,6.4053,6.6395,112400.0
2008-10-07 09:35:00,8.2,8.22,8.16,8.21,198800.0,6.6233,6.6395,6.591,6.6314,198800.0
2008-10-07 09:40:00,8.21,8.29,8.2,8.28,118000.0,6.6314,6.696,6.6233,6.688,118000.0
2008-10-07 09:45:00,8.28,8.33,8.23,8.26,294400.0,6.688,6.7284,6.6476,6.6718,294400.0
2008-10-07 09:50:00,8.26,8.26,8.07,8.07,194800.0,6.6718,6.6718,6.5183,6.5183,194800.0
2008-10-07 09:55:00,8.07,8.08,8.02,8.03,234400.0,6.5183,6.5264,6.478,6.486,234400.0
2008-10-07 10:00:00,8.03,8.08,7.97,7.98,118400.0,6.486,6.5264,6.4376,6.4456,118400.0
2008-10-07 10:05:00,7.99,8.06,7.98,8.06,98000.0,6.4537,6.5103,6.4456,6.5103,98000.0
2008-10-07 10:10:00,8.07,8.09,8.04,8.07,202400.0,6.5183,6.5345,6.4941,6.5183,202400.0
2008-10-07 10:15:00,8.06,8.09,8.06,8.08,166000.0,6.5103,6.5345,6.5103,6.5264,166000.0
2008-10-07 10:20:00,8.08,8.09,8.03,8.04,172800.0,6.5264,6.5345,6.486,6.4941,172800.0
2008-10-07 10:25:00,8.04,8.1,8.04,8.09,227600.0,6.4941,6.5426,6.4941,6.5345,227600.0
2008-10-07 10:30:00,8.09,8.12,8.08,8.11,94800.0,6.5345,6.5587,6.5264,6.5507,94800.0
2008-10-07 10:35:00,8.1,8.1,8.06,8.08,144000.0,6.5426,6.5426,6.5103,6.5264,144000.0
2008-10-07 10:40:00,8.08,8.08,8.03,8.05,185600.0,6.5264,6.5264,6.486,6.5022,185600.0
2008-10-07 10:45:00,8.05,8.06,8.04,8.05,139600.0,6.5022,6.5103,6.4941,6.5022,139600.0
2008-10-07 10:50:00,8.04,8.06,8.02,8.06,60400.0,6.4941,6.5103,6.478,6.5103,60400.0
2008-10-07 10:55:00,8.06,8.06,8.01,8.03,59200.0,6.5103,6.5103,6.4699,6.486,59200.0
2008-10-07 11:00:00,8.04,8.04,8.01,8.02,49200.0,6.4941,6.4941,6.4699,6.478,49200.0
2008-10-07 11:05:00,8.02,8.03,7.98,7.99,85600.0,6.478,6.486,6.4456,6.4537,85600.0
2008-10-07 11:10:00,7.99,8.02,7.99,8.02,88400.0,6.4537,6.478,6.4537,6.478,88400.0
2008-10-07 11:15:00,8.01,8.02,7.99,8.0,48800.0,6.4699,6.478,6.4537,6.4618,48800.0
2008-10-07 11:20:00,8.01,8.01,7.93,7.98,87200.0,6.4699,6.4699,6.4053,6.4456,87200.0
2008-10-07 11:25:00,7.97,7.98,7.96,7.96,106000.0,6.4376,6.4456,6.4295,6.4295,106000.0
2008-10-07 11:30:00,7.97,8.0,7.96,7.96,156400.0,6.4376,6.4618,6.4295,6.4295,156400.0
2008-10-07 11:35:00,7.96,8.01,7.96,8.01,259200.0,6.4295,6.4699,6.4295,6.4699,259200.0
2008-10-07 11:40:00,8.01,8.04,8.01,8.03,141600.0,6.4699,6.4941,6.4699,6.486,141600.0
2008-10-07 11:45:00,8.05,8.1,8.04,8.08,140400.0,6.5022,6.5426,6.4941,6.5264,140400.0
2008-10-07 11:50:00,8.08,8.08,8.03,8.04,144800.0,6.5264,6.5264,6.486,6.4941,144800.0
2008-10-07 11:55:00,8.04,8.04,8.01,8.01,55200.0,6.4941,6.4941,6.4699,6.4699,55200.0
2008-10-07 12:00:00,8.01,8.01,7.97,7.97,92000.0,6.4699,6.4699,6.4376,6.4376,92000.0
2008-10-07 12:05:00,7.97,7.98,7.93,7.95,142400.0,6.4376,6.4456,6.4053,6.4214,142400.0
2008-10-07 12:10:00,7.95,7.97,7.94,7.97,98000.0,6.4214,6.4376,6.4133,6.4376,98000.0
2008-10-07 12:15:00,7.97,7.97,7.96,7.96,93200.0,6.4376,6.4376,6.4295,6.4295,93200.0
2008-10-07 12:20:00,7.96,7.97,7.91,7.92,142800.0,6.4295,6.4376,6.3891,6.3972,142800.0
2008-10-07 12:25:00,7.92,7.92,7.86,7.9,168400.0,6.3972,6.3972,6.3487,6.381,168400.0
2008-10-07 12:30:00,7.89,7.91,7.89,7.9,58800.0,6.373,6.3891,6.373,6.381,58800.0
2008-10-07 12:35:00,7.89,7.91,7.87,7.89,113200.0,6.373,6.3891,6.3568,6.373,113200.0
2008-10-07 12:40:00,7.89,7.92,7.89,7.9,88000.0,6.373,6.3972,6.373,6.381,88000.0
2008-10-07 12:45:00,7.9,7.9,7.83,7.83,182000.0,6.381,6.381,6.3245,6.3245,182000.0
2008-10-07 12:50:00,7.83,7.84,7.8,7.83,232800.0,6.3245,6.3326,6.3003,6.3245,232800.0
2008-10-07 12:55:00,7.83,7.88,7.83,7.87,90000.0,6.3245,6.3649,6.3245,6.3568,90000.0
2008-10-07 13:00:00,7.88,7.9,7.87,7.88,66800.0,6.3649,6.381,6.3568,6.3649,66800.0
2008-10-07 13:05:00,7.88,7.93,7.87,7.92,136800.0,6.3649,6.4053,6.3568,6.3972,136800.0
2008-10-07 13:10:00,7.92,7.94,7.92,7.92,36000.0,6.3972,6.4133,6.3972,6.3972,36000.0
2008-10-07 13:15:00,7.92,7.92,7.85,7.86,110800.0,6.3972,6.3972,6.3406,6.3487,110800.0
2008-10-07 13:20:00,7.86,7.88,7.79,7.82,158400.0,6.3487,6.3649,6.2922,6.3164,158400.0
2008-10-07 13:25:00,7.82,7.83,7.75,7.77,139200.0,6.3164,6.3245,6.2599,6.276,139200.0
2008-10-07 13:30:00,7.77,7.79,7.77,7.79,182800.0,6.276,6.2922,6.276,6.2922,182800.0
2008-10-07 13:35:00,7.79,7.85,7.77,7.84,65600.0,6.2922,6.3406,6.276,6.3326,65600.0
2008-10-07 13:40:00,7.84,7.84,7.75,7.75,79600.0,6.3326,6.3326,6.2599,6.2599,79600.0
2008-10-07 13:45:00,7.76,7.78,7.72,7.73,99200.0,6.2679,6.2841,6.2356,6.2437,99200.0
2008-10-07 13:50:00,7.72,7.74,7.7,7.74,156800.0,6.2356,6.2518,6.2195,6.2518,156800.0
2008-10-07 13:55:00,7.74,7.76,7.72,7.72,131200.0,6.2518,6.2679,6.2356,6.2356,131200.0
2008-10-07 14:00:00,7.72,7.79,7.71,7.77,107600.0,6.2356,6.2922,6.2276,6.276,107600.0
2008-10-07 14:05:00,7.77,7.8,7.74,7.75,332000.0,6.276,6.3003,6.2518,6.2599,332000.0
2008-10-07 14:10:00,7.75,7.76,7.68,7.75,147600.0,6.2599,6.2679,6.2033,6.2599,147600.0
2008-10-07 14:15:00,7.75,7.85,7.74,7.82,280000.0,6.2599,6.3406,6.2518,6.3164,280000.0
2008-10-07 14:20:00,7.82,7.87,7.81,7.82,116800.0,6.3164,6.3568,6.3083,6.3164,116800.0
2008-10-07 14:25:00,7.83,7.85,7.8,7.84,138400.0,6.3245,6.3406,6.3003,6.3326,138400.0
2008-10-07 14:30:00,7.85,7.89,7.84,7.85,198000.0,6.3406,6.373,6.3326,6.3406,198000.0
2008-10-07 14:35:00,7.85,7.85,7.8,7.8,202800.0,6.3406,6.3406,6.3003,6.3003,202800.0
2008-10-07 14:40:00,7.8,7.83,7.78,7.79,137600.0,6.3003,6.3245,6.2841,6.2922,137600.0
2008-10-07 14:45:00,7.79,7.84,7.76,7.82,117600.0,6.2922,6.3326,6.2679,6.3164,117600.0
2008-10-07 14:50:00,7.81,7.82,7.76,7.77,116000.0,6.3083,6.3164,6.2679,6.276,116000.0
2008-10-07 14:55:00,7.77,7.77,7.74,7.76,170400.0,6.276,6.276,6.2518,6.2679,170400.0
2008-10-07 15:00:00,7.76,7.77,7.73,7.73,111600.0,6.2679,6.276,6.2437,6.2437,111600.0
2008-10-07 15:05:00,7.74,7.74,7.69,7.72,104000.0,6.2518,6.2518,6.2114,6.2356,104000.0
2008-10-07 15:10:00,7.72,7.76,7.71,7.72,75200.0,6.2356,6.2679,6.2276,6.2356,75200.0
2008-10-07 15:15:00,7.72,7.74,7.63,7.66,172000.0,6.2356,6.2518,6.1629,6.1872,172000.0
2008-10-07 15:20:00,7.66,7.69,7.65,7.65,152400.0,6.1872,6.2114,6.1791,6.1791,152400.0
2008-10-07 15:25:00,7.65,7.71,7.64,7.69,160400.0,6.1791,6.2276,6.171,6.2114,160400.0
2008-10-07 15:30:00,7.69,7.73,7.67,7.71,102000.0,6.2114,6.2437,6.1953,6.2276,102000.0
2008-10-07 15:35:00,7.71,7.73,7.7,7.7,189600.0,6.2276,6.2437,6.2195,6.2195,189600.0
2008-10-07 15:40:00,7.7,7.71,7.67,7.67,224000.0,6.2195,6.2276,6.1953,6.1953,224000.0
2008-10-07 15:45:00,7.67,7.67,7.64,7.64,158000.0,6.1953,6.1953,6.171,6.171,158000.0
2008-10-07 15:50:00,7.64,7.65,7.62,7.64,210400.0,6.171,6.1791,6.1549,6.171,210400.0
2008-10-07 15:55:00,7.64,7.65,7.58,7.59,533200.0,6.171,6.1791,6.1226,6.1306,533200.0
2008-10-08 09:30:00,7.39,7.48,7.26,7.44,295200.0,5.9691,6.0418,5.8641,6.0095,295200.0
2008-10-08 09:35:00,7.44,7.63,7.39,7.63,179600.0,6.0095,6.1629,5.9691,6.1629,179600.0
2008-10-08 09:40:00,7.63,7.73,7.62,7.68,186800.0,6.1629,6.2437,6.1549,6.2033,186800.0
2008-10-08 09:45:00,7.67,7.72,7.6,7.7,142800.0,6.1953,6.2356,6.1387,6.2195,142800.0
2008-10-08 09:50:00,7.71,7.97,7.7,7.8,371200.0,6.2276,6.4376,6.2195,6.3003,371200.0
2008-10-08 09:55:00,7.82,7.82,7.75,7.77,173600.0,6.3164,6.3164,6.2599,6.276,173600.0
2008-10-08 10:00:00,7.77,7.87,7.77,7.85,160800.0,6.276,6.3568,6.276,6.3406,160800.0
2008-10-08 10:05:00,7.85,7.86,7.78,7.79,156400.0,6.3406,6.3487,6.2841,6.2922,156400.0
2008-10-08 10:10:00,7.79,7.81,7.76,7.79,170800.0,6.2922,6.3083,6.2679,6.2922,170800.0
2008-10-08 10:15:00,7.8,7.81,7.68,7.68,117200.0,6.3003,6.3083,6.2033,6.2033,117200.0
2008-10-08 10:20:00,7.69,7.69,7.59,7.68,288400.0,6.2114,6.2114,6.1306,6.2033,288400.0
2008-10-08 10:25:00,7.68,7.69,7.61,7.64,260800.0,6.2033,6.2114,6.1468,6.171,260800.0
2008-10-08 10:30:00,7.65,7.68,7.61,7.63,242800.0,6.1791,6.2033,6.1468,6.1629,242800.0
2008-10-08 10:35:00,7.63,7.68,7.61,7.65,250000.0,6.1629,6.2033,6.1468,6.1791,250000.0
2008-10-08 10:40:00,7.66,7.68,7.63,7.63,180000.0,6.1872,6.2033,6.1629,6.1629,180000.0
2008-10-08 10:45:00,7.63,7.64,7.58,7.62,242000.0,6.1629,6.171,6.1226,6.1549,242000.0
2008-10-08 10:50:00,7.62,7.67,7.6,7.66,350800.0,6.1549,6.1953,6.1387,6.1872,350800.0
2008-10-08 10:55:00,7.66,7.72,7.66,7.7,284000.0,6.1872,6.2356,6.1872,6.2195,284000.0
2008-10-08 11:00:00,7.68,7.72,7.62,7.72,193200.0,6.2033,6.2356,6.1549,6.2356,193200.0
2008-10-08 11:05:00,7.72,7.75,7.66,7.7,181600.0,6.2356,6.2599,6.1872,6.2195,181600.0
2008-10-08 11:10:00,7.7,7.72,7.66,7.66,166400.0,6.2195,6.2356,6.1872,6.1872,166400.0
2008-10-08 11:15:00,7.67,7.7,7.64,7.69,130800.0,6.1953,6.2195,6.171,6.2114,130800.0
2008-10-08 11:20:00,7.7,7.73,7.68,7.73,107200.0,6.2195,6.2437,6.2033,6.2437,107200.0
2008-10-08 11:25:00,7.73,7.78,7.72,7.72,229200.0,6.2437,6.2841,6.2356,6.2356,229200.0
2008-10-08 11:30:00,7.72,7.74,7.69,7.71,218400.0,6.2356,6.2518,6.2114,6.2276,218400.0
2008-10-08 11:35:00,7.7,7.71,7.62,7.67,200400.0,6.2195,6.2276,6.1549,6.1953,200400.0
2008-10-08 11:40:00,7.66,7.68,7.57,7.59,162000.0,6.1872,6.2033,6.1145,6.1306,162000.0
2008-10-08 11:45:00,7.58,7.66,7.57,7.64,191600.0,6.1226,6.1872,6.1145,6.171,191600.0
2008-10-08 11:50:00,7.64,7.67,7.63,7.66,125200.0,6.171,6.1953,6.1629,6.1872,125200.0
2008-10-08 11:55:00,7.66,7.72,7.62,7.7,166800.0,6.1872,6.2356,6.1549,6.2195,166800.0
2008-10-08 12:00:00,7.7,7.7,7.65,7.66,112400.0,6.2195,6.2195,6.1791,6.1872,112400.0
2008-10-08 12:05:00,7.66,7.68,7.58,7.6,149200.0,6.1872,6.2033,6.1226,6.1387,149200.0
2008-10-08 12:10:00,7.59,7.63,7.59,7.61,124000.0,6.1306,6.1629,6.1306,6.1468,124000.0
2008-10-08 12:15:00,7.6,7.68,7.58,7.67,143200.0,6.1387,6.2033,6.1226,6.1953,143200.0
2008-10-08 12:20:00,7.65,7.66,7.6,7.61,100000.0,6.1791,6.1872,6.1387,6.1468,100000.0
2008-10-08 12:25:00,7.61,7.65,7.6,7.61,150800.0,6.1468,6.1791,6.1387,6.1468,150800.0
2008-10-08 12:30:00,7.62,7.64,7.6,7.6,102800.0,6.1549,6.171,6.1387,6.1387,102800.0
2008-10-08 12:35:00,7.6,7.64,7.57,7.61,162400.0,6.1387,6.171,6.1145,6.1468,162400.0
2008-10-08 12:40:00,7.6,7.68,7.59,7.63,126800.0,6.1387,6.2033,6.1306,6.1629,126800.0
2008-10-08 12:45:00,7.62,7.63,7.6,7.62,63600.0,6.1549,6.1629,6.1387,6.1549,63600.0
2008-10-08 12:50:00,7.62,7.66,7.61,7.65,124000.0,6.1549,6.1872,6.1468,6.1791,124000.0
2008-10-08 12:55:00,7.64,7.65,7.61,7.62,113200.0,6.171,6.1791,6.1468,6.1549,113200.0
2008-10-08 13:00:00,7.62,7.73,7.62,7.72,179600.0,6.1549,6.2437,6.1549,6.2356,179600.0
2008-10-08 13:05:00,7.74,7.76,7.71,7.72,172000.0,6.2518,6.2679,6.2276,6.2356,172000.0
2008-10-08 13:10:00,7.73,7.76,7.71,7.76,281600.0,6.2437,6.2679,6.2276,6.2679,281600.0
2008-10-08 13:15:00,7.76,7.81,7.74,7.8,344800.0,6.2679,6.3083,6.2518,6.3003,344800.0
2008-10-08 13:20:00,7.8,7.81,7.77,7.8,302400.0,6.3003,6.3083,6.276,6.3003,302400.0
2008-10-08 13:25:00,7.8,7.81,7.73,7.76,138800.0,6.3003,6.3083,6.2437,6.2679,138800.0
2008-10-08 13:30:00,7.75,7.77,7.72,7.75,195200.0,6.2599,6.276,6.2356,6.2599,195200.0
2008-10-08 13:35:00,7.75,7.85,7.75,7.8,201600.0,6.2599,6.3406,6.2599,6.3003,201600.0
2008-10-08 13:40:00,7.8,7.86,7.8,7.85,239200.0,6.3003,6.3487,6.3003,6.3406,239200.0
2008-10-08 13:45:00,7.85,7.85,7.81,7.83,164400.0,6.3406,6.3406,6.3083,6.3245,164400.0
2008-10-08 13:50:00,7.82,7.88,7.82,7.87,117600.0,6.3164,6.3649,6.3164,6.3568,117600.0
2008-10-08 13:55:00,7.87,7.89,7.86,7.88,141600.0,6.3568,6.373,6.3487,6.3649,141600.0
2008-10-08 14:00:00,7.88,7.9,7.85,7.89,155600.0,6.3649,6.381,6.3406,6.373,155600.0
2008-10-08 14:05:00,7.89,7.92,7.86,7.92,196000.0,6.373,6.3972,6.3487,6.3972,196000.0
2008-10-08 14:10:00,7.91,7.92,7.88,7.89,243200.0,6.3891,6.3972,6.3649,6.373,243200.0
2008-10-08 14:15:00,7.89,7.9,7.87,7.9,144800.0,6.373,6.381,6.3568,6.381,144800.0
2008-10-08 14:20:00,7.9,7.92,7.89,7.9,294400.0,6.381,6.3972,6.373,6.381,294400.0
2008-10-08 14:25:00,7.91,7.92,7.86,7.88,147200.0,6.3891,6.3972,6.3487,6.3649,147200.0
2008-10-08 14:30:00,7.88,7.9,7.85,7.85,146400.0,6.3649,6.381,6.3406,6.3406,146400.0
2008-10-08 14:35:00,7.86,7.88,7.84,7.87,160800.0,6.3487,6.3649,6.3326,6.3568,160800.0
2008-10-08 14:40:00,7.86,7.88,7.78,7.8,114400.0,6.3487,6.3649,6.2841,6.3003,114400.0
2008-10-08 14:45:00,7.79,7.86,7.79,7.85,115200.0,6.2922,6.3487,6.2922,6.3406,115200.0
2008-10-08 14:50:00,7.84,7.89,7.84,7.88,152400.0,6.3326,6.373,6.3326,6.3649,152400.0
2008-10-08 14:55:00,7.88,7.9,7.86,7.86,98000.0,6.3649,6.381,6.3487,6.3487,98000.0
2008-10-08 15:00:00,7.86,7.86,7.8,7.83,131600.0,6.3487,6.3487,6.3003,6.3245,131600.0
2008-10-08 15:05:00,7.83,7.87,7.82,7.83,121200.0,6.3245,6.3568,6.3164,6.3245,121200.0
2008-10-08 15:10:00,7.83,7.83,7.78,7.78,158400.0,6.3245,6.3245,6.2841,6.2841,158400.0
2008-10-08 15:15:00,7.78,7.87,7.76,7.87,93200.0,6.2841,6.3568,6.2679,6.3568,93200.0
2008-10-08 15:20:00,7.87,7.9,7.84,7.89,190800.0,6.3568,6.381,6.3326,6.373,190800.0
2008-10-08 15:25:00,7.89,7.91,7.82,7.83,300400.0,6.373,6.3891,6.3164,6.3245,300400.0
2008-10-08 15:30:00,7.83,7.89,7.81,7.82,173600.0,6.3245,6.373,6.3083,6.3164,173600.0
2008-10-08 15:35:00,7.82,7.83,7.73,7.74,148800.0,6.3164,6.3245,6.2437,6.2518,148800.0
2008-10-08 15:40:00,7.75,7.78,7.72,7.77,204000.0,6.2599,6.2841,6.2356,6.276,204000.0
2008-10-08 15:45:00,7.76,7.76,7.68,7.7,156000.0,6.2679,6.2679,6.2033,6.2195,156000.0
2008-10-08 15:50:00,7.7,7.72,7.66,7.66,230400.0,6.2195,6.2356,6.1872,6.1872,230400.0
2008-10-08 15:55:00,7.66,7.67,7.63,7.65,368800.0,6.1872,6.1953,6.1629,6.1791,368800.0
2008-10-09 09:30:00,7.48,7.75,7.48,7.73,475600.0,6.0418,6.2599,6.0418,6.2437,475600.0
2008-10-09 09:35:00,7.74,7.75,7.66,7.7,238000.0,6.2518,6.2599,6.1872,6.2195,238000.0
2008-10-09 09:40:00,7.7,7.83,7.7,7.83,201200.0,6.2195,6.3245,6.2195,6.3245,201200.0
2008-10-09 09:45:00,7.84,7.85,7.77,7.78,271600.0,6.3326,6.3406,6.276,6.2841,271600.0
2008-10-09 09:50:00,7.78,7.8,7.75,7.75,142800.0,6.2841,6.3003,6.2599,6.2599,142800.0
2008-10-09 09:55:00,7.76,7.76,7.72,7.76,210000.0,6.2679,6.2679,6.2356,6.2679,210000.0
2008-10-09 10:00:00,7.76,7.76,7.68,7.75,258800.0,6.2679,6.2679,6.2033,6.2599,258800.0
2008-10-09 10:05:00,7.75,7.76,7.73,7.75,157200.0,6.2599,6.2679,6.2437,6.2599,157200.0
2008-10-09 10:10:00,7.75,7.76,7.7,7.71,156800.0,6.2599,6.2679,6.2195,6.2276,156800.0
2008-10-09 10:15:00,7.7,7.75,7.7,7.73,155200.0,6.2195,6.2599,6.2195,6.2437,155200.0
2008-10-09 10:20:00,7.73,7.75,7.67,7.67,102000.0,6.2437,6.2599,6.1953,6.1953,102000.0
2008-10-09 10:25:00,7.68,7.68,7.62,7.62,126000.0,6.2033,6.2033,6.1549,6.1549,126000.0
2008-10-09 10:30:00,7.62,7.68,7.61,7.68,246000.0,6.1549,6.2033,6.1468,6.2033,246000.0
2008-10-09 10:35:00,7.68,7.71,7.66,7.66,183200.0,6.2033,6.2276,6.1872,6.1872,183200.0
2008-10-09 10:40:00,7.66,7.68,7.63,7.67,272800.0,6.1872,6.2033,6.1629,6.1953,272800.0
2008-10-09 10:45:00,7.67,7.68,7.64,7.67,434800.0,6.1953,6.2033,6.171,6.1953,434800.0
2008-10-09 10:50:00,7.67,7.68,7.58,7.58,177200.0,6.1953,6.2033,6.1226,6.1226,177200.0
2008-10-09 10:55:00,7.58,7.59,7.54,7.56,166800.0,6.1226,6.1306,6.0902,6.1064,166800.0
2008-10-09 11:00:00,7.56,7.58,7.52,7.53,152000.0,6.1064,6.1226,6.0741,6.0822,152000.0
2008-10-09 11:05:00,7.54,7.61,7.52,7.58,224000.0,6.0902,6.1468,6.0741,6.1226,224000.0
2008-10-09 11:10:00,7.58,7.58,7.54,7.57,277200.0,6.1226,6.1226,6.0902,6.1145,277200.0
2008-10-09 11:15:00,7.58,7.6,7.56,7.57,328000.0,6.1226,6.1387,6.1064,6.1145,328000.0
2008-10-09 11:20:00,7.58,7.62,7.56,7.56,186400.0,6.1226,6.1549,6.1064,6.1064,186400.0
2008-10-09 11:25:00,7.57,7.59,7.55,7.58,164400.0,6.1145,6.1306,6.0983,6.1226,164400.0
2008-10-09 11:30:00,7.59,7.61,7.53,7.55,272000.0,6.1306,6.1468,6.0822,6.0983,272000.0
2008-10-09 11:35:00,7.55,7.6,7.55,7.57,300400.0,6.0983,6.1387,6.0983,6.1145,300400.0
2008-10-09 11:40:00,7.56,7.58,7.55,7.58,175200.0,6.1064,6.1226,6.0983,6.1226,175200.0
2008-10-09 11:45:00,7.58,7.61,7.57,7.59,141600.0,6.1226,6.1468,6.1145,6.1306,141600.0
2008-10-09 11:50:00,7.59,7.59,7.55,7.55,202800.0,6.1306,6.1306,6.0983,6.0983,202800.0
2008-10-09 11:55:00,7.55,7.57,7.53,7.53,283200.0,6.0983,6.1145,6.0822,6.0822,283200.0
2008-10-09 12:00:00,7.53,7.55,7.51,7.53,128800.0,6.0822,6.0983,6.066,6.0822,128800.0
2008-10-09 12:05:00,7.53,7.55,7.5,7.53,141600.0,6.0822,6.0983,6.0579,6.0822,141600.0
2008-10-09 12:10:00,7.53,7.56,7.51,7.51,80800.0,6.0822,6.1064,6.066,6.066,80800.0
2008-10-09 12:15:00,7.51,7.58,7.51,7.55,103600.0,6.066,6.1226,6.066,6.0983,103600.0
2008-10-09 12:20:00,7.54,7.58,7.53,7.56,127200.0,6.0902,6.1226,6.0822,6.1064,127200.0
2008-10-09 12:25:00,7.57,7.57,7.51,7.51,60800.0,6.1145,6.1145,6.066,6.066,60800.0
2008-10-09 12:30:00,7.51,7.53,7.5,7.5,92400.0,6.066,6.0822,6.0579,6.0579,92400.0
2008-10-09 12:35:00,7.5,7.51,7.5,7.5,139600.0,6.0579,6.066,6.0579,6.0579,139600.0
2008-10-09 12:40:00,7.5,7.5,7.48,7.48,189600.0,6.0579,6.0579,6.0418,6.0418,189600.0
2008-10-09 12:45:00,7.48,7.5,7.47,7.47,254000.0,6.0418,6.0579,6.0337,6.0337,254000.0
2008-10-09 12:50:00,7.47,7.49,7.47,7.47,312400.0,6.0337,6.0499,6.0337,6.0337,312400.0
2008-10-09 12:55:00,7.47,7.49,7.47,7.48,143200.0,6.0337,6.0499,6.0337,6.0418,143200.0
2008-10-09 13:00:00,7.48,7.5,7.48,7.5,97600.0,6.0418,6.0579,6.0418,6.0579,97600.0
2008-10-09 13:05:00,7.5,7.5,7.47,7.48,124000.0,6.0579,6.0579,6.0337,6.0418,124000.0
2008-10-09 13:10:00,7.48,7.51,7.48,7.49,169200.0,6.0418,6.066,6.0418,6.0499,169200.0
2008-10-09 13:15:00,7.49,7.5,7.49,7.49,105200.0,6.0499,6.0579,6.0499,6.0499,105200.0
2008-10-09 13:20:00,7.49,7.49,7.47,7.48,81200.0,6.0499,6.0499,6.0337,6.0418,81200.0
2008-10-09 13:25:00,7.48,7.55,7.47,7.53,166000.0,6.0418,6.0983,6.0337,6.0822,166000.0
2008-10-09 13:30:00,7.53,7.57,7.51,7.53,89200.0,6.0822,6.1145,6.066,6.0822,89200.0
2008-10-09 13:35:00,7.53,7.54,7.48,7.5,136800.0,6.0822,6.0902,6.0418,6.0579,136800.0
2008-10-09 13:40:00,7.5,7.53,7.49,7.51,103600.0,6.0579,6.0822,6.0499,6.066,103600.0
2008-10-09 13:45:00,7.51,7.52,7.48,7.5,135200.0,6.066,6.0741,6.0418,6.0579,135200.0
2008-10-09 13:50:00,7.5,7.52,7.49,7.5,78400.0,6.0579,6.0741,6.0499,6.0579,78400.0
2008-10-09 13:55:00,7.5,7.53,7.5,7.5,107200.0,6.0579,6.0822,6.0579,6.0579,107200.0
2008-10-09 14:00:00,7.5,7.53,7.5,7.51,66800.0,6.0579,6.0822,6.0579,6.066,66800.0
2008-10-09 14:05:00,7.51,7.51,7.49,7.51,320800.0,6.066,6.066,6.0499,6.066,320800.0
2008-10-09 14:10:00,7.51,7.52,7.47,7.47,146400.0,6.066,6.0741,6.0337,6.0337,146400.0
2008-10-09 14:15:00,7.48,7.49,7.46,7.47,298400.0,6.0418,6.0499,6.0256,6.0337,298400.0
2008-10-09 14:20:00,7.47,7.49,7.46,7.49,322800.0,6.0337,6.0499,6.0256,6.0499,322800.0
2008-10-09 14:25:00,7.49,7.51,7.47,7.5,187600.0,6.0499,6.066,6.0337,6.0579,187600.0
2008-10-09 14:30:00,7.5,7.52,7.5,7.5,254000.0,6.0579,6.0741,6.0579,6.0579,254000.0
2008-10-09 14:35:00,7.5,7.52,7.5,7.51,311200.0,6.0579,6.0741,6.0579,6.066,311200.0
2008-10-09 14:40:00,7.51,7.53,7.5,7.5,354400.0,6.066,6.0822,6.0579,6.0579,354400.0
2008-10-09 14:45:00,7.5,7.51,7.47,7.47,290800.0,6.0579,6.066,6.0337,6.0337,290800.0
2008-10-09 14:50:00,7.47,7.5,7.45,7.48,302800.0,6.0337,6.0579,6.0176,6.0418,302800.0
2008-10-09 14:55:00,7.48,7.51,7.48,7.48,316000.0,6.0418,6.066,6.0418,6.0418,316000.0
2008-10-09 15:00:00,7.48,7.48,7.37,7.38,571600.0,6.0418,6.0418,5.9529,5.961,571600.0
2008-10-09 15:05:00,7.38,7.43,7.38,7.41,398400.0,5.961,6.0014,5.961,5.9852,398400.0
2008-10-09 15:10:00,7.42,7.42,7.32,7.34,272400.0,5.9933,5.9933,5.9126,5.9287,272400.0
2008-10-09 15:15:00,7.33,7.37,7.28,7.29,389600.0,5.9206,5.9529,5.8802,5.8883,389600.0
2008-10-09 15:20:00,7.3,7.3,7.26,7.28,429200.0,5.8964,5.8964,5.8641,5.8802,429200.0
2008-10-09 15:25:00,7.29,7.32,7.23,7.25,364800.0,5.8883,5.9126,5.8399,5.856,364800.0
2008-10-09 15:30:00,7.25,7.26,7.18,7.2,346000.0,5.856,5.8641,5.7995,5.8156,346000.0
2008-10-09 15:35:00,7.2,7.21,7.1,7.1,436800.0,5.8156,5.8237,5.7349,5.7349,436800.0
2008-10-09 15:40:00,7.1,7.1,6.98,6.99,645600.0,5.7349,5.7349,5.6379,5.646,645600.0
2008-10-09 15:45:00,6.99,7.01,6.94,6.96,700000.0,5.646,5.6622,5.6056,5.6218,700000.0
2008-10-09 15:50:00,6.96,7.07,6.94,7.07,594400.0,5.6218,5.7106,5.6056,5.7106,594400.0
2008-10-09 15:55:00,7.07,7.09,6.99,7.0,1558800.0,5.7106,5.7268,5.646,5.6541,1558800.0
2008-10-10 09:30:00,6.7,6.77,6.55,6.58,428000.0,5.4118,5.4683,5.2906,5.3148,428000.0
2008-10-10 09:35:00,6.6,6.6,6.33,6.33,343200.0,5.331,5.331,5.1129,5.1129,343200.0
2008-10-10 09:40:00,6.33,6.59,6.29,6.58,485200.0,5.1129,5.3229,5.0806,5.3148,485200.0
2008-10-10 09:45:00,6.56,6.68,6.55,6.66,575200.0,5.2987,5.3956,5.2906,5.3795,575200.0
2008-10-10 09:50:00,6.66,6.79,6.66,6.79,250400.0,5.3795,5.4845,5.3795,5.4845,250400.0
2008-10-10 09:55:00,6.78,6.79,6.75,6.76,400800.0,5.4764,5.4845,5.4521,5.4602,400800.0
2008-10-10 10:00:00,6.76,6.88,6.76,6.86,260000.0,5.4602,5.5572,5.4602,5.541,260000.0
2008-10-10 10:05:00,6.85,7.15,6.85,7.11,362400.0,5.5329,5.7752,5.5329,5.7429,362400.0
2008-10-10 10:10:00,7.11,7.13,7.04,7.05,226800.0,5.7429,5.7591,5.6864,5.6945,226800.0
2008-10-10 10:15:00,7.05,7.06,6.95,6.97,227600.0,5.6945,5.7025,5.6137,5.6298,227600.0
2008-10-10 10:20:00,6.97,7.02,6.97,6.98,227200.0,5.6298,5.6702,5.6298,5.6379,227200.0
2008-10-10 10:25:00,6.98,6.99,6.89,6.9,141200.0,5.6379,5.646,5.5652,5.5733,141200.0
2008-10-10 10:30:00,6.91,6.91,6.87,6.88,218400.0,5.5814,5.5814,5.5491,5.5572,218400.0
2008-10-10 10:35:00,6.86,6.87,6.82,6.85,128000.0,5.541,5.5491,5.5087,5.5329,128000.0
2008-10-10 10:40:00,6.86,6.86,6.73,6.75,117600.0,5.541,5.541,5.436,5.4521,117600.0
2008-10-10 10:45:00,6.75,6.82,6.7,6.77,294000.0,5.4521,5.5087,5.4118,5.4683,294000.0
2008-10-10 10:50:00,6.78,6.88,6.77,6.85,184000.0,5.4764,5.5572,5.4683,5.5329,184000.0
2008-10-10 10:55:00,6.84,6.85,6.78,6.81,132800.0,5.5248,5.5329,5.4764,5.5006,132800.0
2008-10-10 11:00:00,6.82,6.82,6.77,6.8,174400.0,5.5087,5.5087,5.4683,5.4925,174400.0
2008-10-10 11:05:00,6.79,6.83,6.76,6.77,136400.0,5.4845,5.5168,5.4602,5.4683,136400.0
2008-10-10 11:10:00,6.76,6.81,6.7,6.81,148000.0,5.4602,5.5006,5.4118,5.5006,148000.0
2008-10-10 11:15:00,6.82,6.83,6.75,6.76,172800.0,5.5087,5.5168,5.4521,5.4602,172800.0
2008-10-10 11:20:00,6.76,6.81,6.76,6.78,163600.0,5.4602,5.5006,5.4602,5.4764,163600.0
2008-10-10 11:25:00,6.78,6.79,6.74,6.75,101600.0,5.4764,5.4845,5.4441,5.4521,101600.0
2008-10-10 11:30:00,6.75,6.75,6.69,6.71,144000.0,5.4521,5.4521,5.4037,5.4198,144000.0
2008-10-10 11:35:00,6.71,6.78,6.71,6.77,114400.0,5.4198,5.4764,5.4198,5.4683,114400.0
2008-10-10 11:40:00,6.76,6.78,6.74,6.74,103600.0,5.4602,5.4764,5.4441,5.4441,103600.0
2008-10-10 11:45:00,6.73,6.74,6.64,6.64,360000.0,5.436,5.4441,5.3633,5.3633,360000.0
2008-10-10 11:50:00,6.64,6.64,6.57,6.58,315200.0,5.3633,5.3633,5.3068,5.3148,315200.0
2008-10-10 11:55:00,6.58,6.6,6.54,6.56,375200.0,5.3148,5.331,5.2825,5.2987,375200.0
2008-10-10 12:00:00,6.56,6.58,6.51,6.56,319200.0,5.2987,5.3148,5.2583,5.2987,319200.0
2008-10-10 12:05:00,6.55,6.59,6.54,6.59,254400.0,5.2906,5.3229,5.2825,5.3229,254400.0
2008-10-10 12:10:00,6.59,6.64,6.57,6.63,211200.0,5.3229,5.3633,5.3068,5.3552,211200.0
2008-10-10 12:15:00,6.63,6.66,6.63,6.64,188400.0,5.3552,5.3795,5.3552,5.3633,188400.0
2008-10-10 12:20:00,6.65,6.7,6.64,6.67,281600.0,5.3714,5.4118,5.3633,5.3875,281600.0
2008-10-10 12:25:00,6.67,6.7,6.64,6.64,249600.0,5.3875,5.4118,5.3633,5.3633,249600.0
2008-10-10 12:30:00,6.64,6.66,6.62,6.65,202000.0,5.3633,5.3795,5.3471,5.3714,202000.0
2008-10-10 12:35:00,6.65,6.68,6.64,6.65,290400.0,5.3714,5.3956,5.3633,5.3714,290400.0
2008-10-10 12:40:00,6.65,6.76,6.64,6.73,221200.0,5.3714,5.4602,5.3633,5.436,221200.0
2008-10-10 12:45:00,6.72,6.76,6.69,6.69,219200.0,5.4279,5.4602,5.4037,5.4037,219200.0
2008-10-10 12:50:00,6.69,6.73,6.69,6.7,222000.0,5.4037,5.436,5.4037,5.4118,222000.0
2008-10-10 12:55:00,6.71,6.73,6.68,6.73,162400.0,5.4198,5.436,5.3956,5.436,162400.0
2008-10-10 13:00:00,6.73,6.73,6.65,6.67,257600.0,5.436,5.436,5.3714,5.3875,257600.0
2008-10-10 13:05:00,6.67,6.72,6.66,6.68,182400.0,5.3875,5.4279,5.3795,5.3956,182400.0
2008-10-10 13:10:00,6.67,6.68,6.58,6.61,386400.0,5.3875,5.3956,5.3148,5.3391,386400.0
2008-10-10 13:15:00,6.6,6.65,6.6,6.6,213600.0,5.331,5.3714,5.331,5.331,213600.0
2008-10-10 13:20:00,6.6,6.64,6.58,6.62,154400.0,5.331,5.3633,5.3148,5.3471,154400.0
2008-10-10 13:25:00,6.62,6.68,6.61,6.66,123200.0,5.3471,5.3956,5.3391,5.3795,123200.0
2008-10-10 13:30:00,6.66,6.67,6.64,6.67,132000.0,5.3795,5.3875,5.3633,5.3875,132000.0
2008-10-10 13:35:00,6.67,6.68,6.61,6.67,194800.0,5.3875,5.3956,5.3391,5.3875,194800.0
2008-10-10 13:40:00,6.67,6.67,6.63,6.63,138800.0,5.3875,5.3875,5.3552,5.3552,138800.0
2008-10-10 13:45:00,6.63,6.65,6.58,6.58,167200.0,5.3552,5.3714,5.3148,5.3148,167200.0
2008-10-10 13:50:00,6.59,6.63,6.58,6.6,194400.0,5.3229,5.3552,5.3148,5.331,194400.0
2008-10-10 13:55:00,6.6,6.68,6.59,6.67,156800.0,5.331,5.3956,5.3229,5.3875,156800.0
2008-10-10 14:00:00,6.68,6.69,6.63,6.68,156400.0,5.3956,5.4037,5.3552,5.3956,156400.0
2008-10-10 14:05:00,6.68,6.79,6.68,6.78,234000.0,5.3956,5.4845,5.3956,5.4764,234000.0
2008-10-10 14:10:00,6.78,6.84,6.77,6.78,457200.0,5.4764,5.5248,5.4683,5.4764,457200.0
2008-10-10 14:15:00,6.78,6.81,6.7,6.71,240000.0,5.4764,5.5006,5.4118,5.4198,240000.0
2008-10-10 14:20:00,6.7,6.77,6.69,6.69,220800.0,5.4118,5.4683,5.4037,5.4037,220800.0
2008-10-10 14:25:00,6.7,6.71,6.65,6.66,181200.0,5.4118,5.4198,5.3714,5.3795,181200.0
2008-10-10 14:30:00,6.67,6.75,6.65,6.68,214400.0,5.3875,5.4521,5.3714,5.3956,214400.0
2008-10-10 14:35:00,6.67,6.74,6.65,6.74,233600.0,5.3875,5.4441,5.3714,5.4441,233600.0
2008-10-10 14:40:00,6.74,6.75,6.71,6.74,156800.0,5.4441,5.4521,5.4198,5.4441,156800.0
2008-10-10 14:45:00,6.75,6.81,6.74,6.79,198000.0,5.4521,5.5006,5.4441,5.4845,198000.0
2008-10-10 14:50:00,6.79,6.8,6.75,6.76,208000.0,5.4845,5.4925,5.4521,5.4602,208000.0
2008-10-10 14:55:00,6.77,6.8,6.7,6.79,213200.0,5.4683,5.4925,5.4118,5.4845,213200.0
2008-10-10 15:00:00,6.78,6.86,6.75,6.78,278800.0,5.4764,5.541,5.4521,5.4764,278800.0
2008-10-10 15:05:00,6.78,6.84,6.75,6.8,282000.0,5.4764,5.5248,5.4521,5.4925,282000.0
2008-10-10 15:10:00,6.8,6.94,6.79,6.93,276000.0,5.4925,5.6056,5.4845,5.5975,276000.0
2008-10-10 15:15:00,6.9,7.0,6.88,6.95,314800.0,5.5733,5.6541,5.5572,5.6137,314800.0
2008-10-10 15:20:00,6.95,7.02,6.93,6.99,307600.0,5.6137,5.6702,5.5975,5.646,307600.0
2008-10-10 15:25:00,6.99,7.12,6.99,7.12,193600.0,5.646,5.751,5.646,5.751,193600.0
2008-10-10 15:30:00,7.11,7.21,7.08,7.2,291200.0,5.7429,5.8237,5.7187,5.8156,291200.0
2008-10-10 15:35:00,7.19,7.36,7.19,7.27,399200.0,5.8075,5.9449,5.8075,5.8722,399200.0
2008-10-10 15:40:00,7.27,7.27,7.12,7.2,286000.0,5.8722,5.8722,5.751,5.8156,286000.0
2008-10-10 15:45:00,7.2,7.21,7.12,7.15,318800.0,5.8156,5.8237,5.751,5.7752,318800.0
2008-10-10 15:50:00,7.15,7.15,7.06,7.07,239600.0,5.7752,5.7752,5.7025,5.7106,239600.0
2008-10-10 15:55:00,7.07,7.07,7.03,7.05,284800.0,5.7106,5.7106,5.6783,5.6945,284800.0
2008-10-13 09:30:00,7.31,7.39,7.3,7.38,281200.0,5.9045,5.9691,5.8964,5.961,281200.0
2008-10-13 09:35:00,7.38,7.39,7.3,7.35,176400.0,5.961,5.9691,5.8964,5.9368,176400.0
2008-10-13 09:40:00,7.35,7.35,7.24,7.27,94400.0,5.9368,5.9368,5.8479,5.8722,94400.0
2008-10-13 09:45:00,7.26,7.31,7.26,7.29,74800.0,5.8641,5.9045,5.8641,5.8883,74800.0
2008-10-13 09:50:00,7.3,7.31,7.24,7.27,116000.0,5.8964,5.9045,5.8479,5.8722,116000.0
2008-10-13 09:55:00,7.27,7.3,7.26,7.28,102800.0,5.8722,5.8964,5.8641,5.8802,102800.0
2008-10-13 10:00:00,7.28,7.33,7.27,7.27,83600.0,5.8802,5.9206,5.8722,5.8722,83600.0
2008-10-13 10:05:00,7.27,7.27,7.18,7.22,120800.0,5.8722,5.8722,5.7995,5.8318,120800.0
2008-10-13 10:10:00,7.21,7.23,7.18,7.21,85600.0,5.8237,5.8399,5.7995,5.8237,85600.0
2008-10-13 10:15:00,7.22,7.25,7.21,7.24,167200.0,5.8318,5.856,5.8237,5.8479,167200.0
2008-10-13 10:20:00,7.24,7.25,7.2,7.21,218000.0,5.8479,5.856,5.8156,5.8237,218000.0
2008-10-13 10:25:00,7.2,7.25,7.19,7.24,278400.0,5.8156,5.856,5.8075,5.8479,278400.0
2008-10-13 10:30:00,7.24,7.25,7.22,7.23,216400.0,5.8479,5.856,5.8318,5.8399,216400.0
2008-10-13 10:35:00,7.23,7.25,7.21,7.25,134000.0,5.8399,5.856,5.8237,5.856,134000.0
2008-10-13 10:40:00,7.25,7.26,7.23,7.24,118000.0,5.856,5.8641,5.8399,5.8479,118000.0
2008-10-13 10:45:00,7.24,7.25,7.2,7.24,88000.0,5.8479,5.856,5.8156,5.8479,88000.0
2008-10-13 10:50:00,7.23,7.29,7.22,7.28,107200.0,5.8399,5.8883,5.8318,5.8802,107200.0
2008-10-13 10:55:00,7.29,7.29,7.28,7.28,86000.0,5.8883,5.8883,5.8802,5.8802,86000.0
2008-10-13 11:00:00,7.28,7.29,7.26,7.28,98400.0,5.8802,5.8883,5.8641,5.8802,98400.0
2008-10-13 11:05:00,7.29,7.31,7.28,7.3,76000.0,5.8883,5.9045,5.8802,5.8964,76000.0
2008-10-13 11:10:00,7.31,7.34,7.31,7.34,87200.0,5.9045,5.9287,5.9045,5.9287,87200.0
2008-10-13 11:15:00,7.34,7.35,7.32,7.32,51600.0,5.9287,5.9368,5.9126,5.9126,51600.0
2008-10-13 11:20:00,7.32,7.32,7.29,7.3,76800.0,5.9126,5.9126,5.8883,5.8964,76800.0
2008-10-13 11:25:00,7.31,7.32,7.3,7.32,65600.0,5.9045,5.9126,5.8964,5.9126,65600.0
2008-10-13 11:30:00,7.31,7.34,7.31,7.34,79200.0,5.9045,5.9287,5.9045,5.9287,79200.0
2008-10-13 11:35:00,7.34,7.34,7.31,7.33,63200.0,5.9287,5.9287,5.9045,5.9206,63200.0
2008-10-13 11:40:00,7.33,7.33,7.32,7.33,51200.0,5.9206,5.9206,5.9126,5.9206,51200.0
2008-10-13 11:45:00,7.32,7.32,7.27,7.28,104800.0,5.9126,5.9126,5.8722,5.8802,104800.0
2008-10-13 11:50:00,7.28,7.3,7.27,7.29,96400.0,5.8802,5.8964,5.8722,5.8883,96400.0
2008-10-13 11:55:00,7.29,7.3,7.29,7.29,48400.0,5.8883,5.8964,5.8883,5.8883,48400.0
2008-10-13 12:00:00,7.29,7.31,7.28,7.3,85600.0,5.8883,5.9045,5.8802,5.8964,85600.0
2008-10-13 12:05:00,7.29,7.3,7.29,7.3,38000.0,5.8883,5.8964,5.8883,5.8964,38000.0
2008-10-13 12:10:00,7.3,7.3,7.29,7.29,56400.0,5.8964,5.8964,5.8883,5.8883,56400.0
2008-10-13 12:15:00,7.3,7.31,7.29,7.3,62400.0,5.8964,5.9045,5.8883,5.8964,62400.0
2008-10-13 12:20:00,7.3,7.3,7.28,7.29,68800.0,5.8964,5.8964,5.8802,5.8883,68800.0
2008-10-13 12:25:00,7.29,7.31,7.29,7.31,66400.0,5.8883,5.9045,5.8883,5.9045,66400.0
2008-10-13 12:30:00,7.31,7.33,7.31,7.33,110000.0,5.9045,5.9206,5.9045,5.9206,110000.0
2008-10-13 12:35:00,7.33,7.33,7.31,7.31,53200.0,5.9206,5.9206,5.9045,5.9045,53200.0
2008-10-13 12:40:00,7.31,7.32,7.3,7.32,45200.0,5.9045,5.9126,5.8964,5.9126,45200.0
2008-10-13 12:45:00,7.32,7.32,7.32,7.32,35200.0,5.9126,5.9126,5.9126,5.9126,35200.0
2008-10-13 12:50:00,7.32,7.33,7.3,7.3,93200.0,5.9126,5.9206,5.8964,5.8964,93200.0
2008-10-13 12:55:00,7.3,7.33,7.3,7.32,46000.0,5.8964,5.9206,5.8964,5.9126,46000.0
2008-10-13 13:00:00,7.32,7.33,7.32,7.32,52400.0,5.9126,5.9206,5.9126,5.9126,52400.0
2008-10-13 13:05:00,7.32,7.33,7.31,7.31,58000.0,5.9126,5.9206,5.9045,5.9045,58000.0
2008-10-13 13:10:00,7.31,7.32,7.31,7.31,38400.0,5.9045,5.9126,5.9045,5.9045,38400.0
2008-10-13 13:15:00,7.31,7.33,7.31,7.32,55200.0,5.9045,5.9206,5.9045,5.9126,55200.0
2008-10-13 13:20:00,7.31,7.33,7.31,7.33,43600.0,5.9045,5.9206,5.9045,5.9206,43600.0
2008-10-13 13:25:00,7.33,7.34,7.31,7.31,69200.0,5.9206,5.9287,5.9045,5.9045,69200.0
2008-10-13 13:30:00,7.31,7.32,7.3,7.31,34800.0,5.9045,5.9126,5.8964,5.9045,34800.0
2008-10-13 13:35:00,7.31,7.31,7.29,7.29,60800.0,5.9045,5.9045,5.8883,5.8883,60800.0
2008-10-13 13:40:00,7.29,7.29,7.27,7.29,66400.0,5.8883,5.8883,5.8722,5.8883,66400.0
2008-10-13 13:45:00,7.29,7.31,7.27,7.3,83600.0,5.8883,5.9045,5.8722,5.8964,83600.0
2008-10-13 13:50:00,7.29,7.3,7.28,7.28,58400.0,5.8883,5.8964,5.8802,5.8802,58400.0
2008-10-13 13:55:00,7.27,7.3,7.27,7.29,115200.0,5.8722,5.8964,5.8722,5.8883,115200.0
2008-10-13 14:00:00,7.29,7.3,7.28,7.29,51600.0,5.8883,5.8964,5.8802,5.8883,51600.0
2008-10-13 14:05:00,7.29,7.3,7.27,7.28,86800.0,5.8883,5.8964,5.8722,5.8802,86800.0
2008-10-13 14:10:00,7.28,7.29,7.28,7.28,103200.0,5.8802,5.8883,5.8802,5.8802,103200.0
2008-10-13 14:15:00,7.29,7.29,7.28,7.28,46800.0,5.8883,5.8883,5.8802,5.8802,46800.0
2008-10-13 14:20:00,7.28,7.29,7.27,7.28,102400.0,5.8802,5.8883,5.8722,5.8802,102400.0
2008-10-13 14:25:00,7.28,7.29,7.26,7.27,120400.0,5.8802,5.8883,5.8641,5.8722,120400.0
2008-10-13 14:30:00,7.27,7.29,7.26,7.29,95200.0,5.8722,5.8883,5.8641,5.8883,95200.0
2008-10-13 14:35:00,7.29,7.29,7.28,7.29,95200.0,5.8883,5.8883,5.8802,5.8883,95200.0
2008-10-13 14:40:00,7.29,7.29,7.28,7.28,165600.0,5.8883,5.8883,5.8802,5.8802,165600.0
2008-10-13 14:45:00,7.28,7.29,7.27,7.27,140000.0,5.8802,5.8883,5.8722,5.8722,140000.0
2008-10-13 14:50:00,7.27,7.28,7.26,7.27,245600.0,5.8722,5.8802,5.8641,5.8722,245600.0
2008-10-13 14:55:00,7.27,7.3,7.27,7.28,303600.0,5.8722,5.8964,5.8722,5.8802,303600.0
2008-10-13 15:00:00,7.28,7.3,7.28,7.29,187600.0,5.8802,5.8964,5.8802,5.8883,187600.0
2008-10-13 15:05:00,7.3,7.3,7.28,7.29,202400.0,5.8964,5.8964,5.8802,5.8883,202400.0
2008-10-13 15:10:00,7.29,7.3,7.27,7.29,231600.0,5.8883,5.8964,5.8722,5.8883,231600.0
2008-10-13 15:15:00,7.29,7.3,7.28,7.3,105600.0,5.8883,5.8964,5.8802,5.8964,105600.0
2008-10-13 15:20:00,7.3,7.3,7.28,7.28,418800.0,5.8964,5.8964,5.8802,5.8802,418800.0
2008-10-13 15:25:00,7.28,7.29,7.28,7.28,208000.0,5.8802,5.8883,5.8802,5.8802,208000.0
2008-10-13 15:30:00,7.28,7.33,7.28,7.33,244400.0,5.8802,5.9206,5.8802,5.9206,244400.0
2008-10-13 15:35:00,7.33,7.34,7.31,7.34,222400.0,5.9206,5.9287,5.9045,5.9287,222400.0
2008-10-13 15:40:00,7.34,7.37,7.34,7.37,401200.0,5.9287,5.9529,5.9287,5.9529,401200.0
2008-10-13 15:45:00,7.37,7.4,7.36,7.39,388800.0,5.9529,5.9772,5.9449,5.9691,388800.0
2008-10-13 15:50:00,7.39,7.43,7.39,7.42,230800.0,5.9691,6.0014,5.9691,5.9933,230800.0
2008-10-13 15:55:00,7.42,7.43,7.41,7.43,403200.0,5.9933,6.0014,5.9852,6.0014,403200.0
2008-10-14 09:30:00,7.51,7.77,7.44,7.62,176800.0,6.066,6.276,6.0095,6.1549,176800.0
2008-10-14 09:35:00,7.62,7.65,7.59,7.63,206400.0,6.1549,6.1791,6.1306,6.1629,206400.0
2008-10-14 09:40:00,7.63,7.63,7.56,7.56,293200.0,6.1629,6.1629,6.1064,6.1064,293200.0
2008-10-14 09:45:00,7.57,7.58,7.52,7.56,337200.0,6.1145,6.1226,6.0741,6.1064,337200.0
2008-10-14 09:50:00,7.55,7.57,7.48,7.51,288000.0,6.0983,6.1145,6.0418,6.066,288000.0
2008-10-14 09:55:00,7.51,7.51,7.4,7.4,235600.0,6.066,6.066,5.9772,5.9772,235600.0
2008-10-14 10:00:00,7.39,7.55,7.38,7.53,247600.0,5.9691,6.0983,5.961,6.0822,247600.0
2008-10-14 10:05:00,7.52,7.54,7.43,7.46,220000.0,6.0741,6.0902,6.0014,6.0256,220000.0
2008-10-14 10:10:00,7.46,7.46,7.4,7.42,210800.0,6.0256,6.0256,5.9772,5.9933,210800.0
2008-10-14 10:15:00,7.42,7.53,7.41,7.52,152800.0,5.9933,6.0822,5.9852,6.0741,152800.0
2008-10-14 10:20:00,7.51,7.52,7.48,7.48,111200.0,6.066,6.0741,6.0418,6.0418,111200.0
2008-10-14 10:25:00,7.48,7.49,7.44,7.48,116400.0,6.0418,6.0499,6.0095,6.0418,116400.0
2008-10-14 10:30:00,7.48,7.5,7.45,7.46,86400.0,6.0418,6.0579,6.0176,6.0256,86400.0
2008-10-14 10:35:00,7.47,7.48,7.44,7.44,109600.0,6.0337,6.0418,6.0095,6.0095,109600.0
2008-10-14 10:40:00,7.44,7.46,7.39,7.39,187600.0,6.0095,6.0256,5.9691,5.9691,187600.0
2008-10-14 10:45:00,7.39,7.42,7.36,7.4,149600.0,5.9691,5.9933,5.9449,5.9772,149600.0
2008-10-14 10:50:00,7.4,7.48,7.4,7.47,112400.0,5.9772,6.0418,5.9772,6.0337,112400.0
2008-10-14 10:55:00,7.47,7.52,7.43,7.51,153200.0,6.0337,6.0741,6.0014,6.066,153200.0
2008-10-14 11:00:00,7.52,7.53,7.46,7.47,187600.0,6.0741,6.0822,6.0256,6.0337,187600.0
2008-10-14 11:05:00,7.48,7.51,7.47,7.5,128800.0,6.0418,6.066,6.0337,6.0579,128800.0
2008-10-14 11:10:00,7.5,7.5,7.45,7.49,154800.0,6.0579,6.0579,6.0176,6.0499,154800.0
2008-10-14 11:15:00,7.5,7.54,7.49,7.54,153200.0,6.0579,6.0902,6.0499,6.0902,153200.0
2008-10-14 11:20:00,7.54,7.55,7.53,7.54,169600.0,6.0902,6.0983,6.0822,6.0902,169600.0
2008-10-14 11:25:00,7.54,7.63,7.54,7.62,102400.0,6.0902,6.1629,6.0902,6.1549,102400.0
2008-10-14 11:30:00,7.62,7.63,7.56,7.57,133600.0,6.1549,6.1629,6.1064,6.1145,133600.0
2008-10-14 11:35:00,7.56,7.59,7.54,7.55,148400.0,6.1064,6.1306,6.0902,6.0983,148400.0
2008-10-14 11:40:00,7.55,7.56,7.54,7.55,83600.0,6.0983,6.1064,6.0902,6.0983,83600.0
2008-10-14 11:45:00,7.55,7.59,7.55,7.58,100800.0,6.0983,6.1306,6.0983,6.1226,100800.0
2008-10-14 11:50:00,7.58,7.59,7.55,7.55,180800.0,6.1226,6.1306,6.0983,6.0983,180800.0
2008-10-14 11:55:00,7.55,7.57,7.55,7.56,170800.0,6.0983,6.1145,6.0983,6.1064,170800.0
2008-10-14 12:00:00,7.55,7.56,7.55,7.55,267200.0,6.0983,6.1064,6.0983,6.0983,267200.0
2008-10-14 12:05:00,7.55,7.58,7.55,7.58,125200.0,6.0983,6.1226,6.0983,6.1226,125200.0
2008-10-14 12:10:00,7.58,7.6,7.56,7.57,128000.0,6.1226,6.1387,6.1064,6.1145,128000.0
2008-10-14 12:15:00,7.56,7.6,7.56,7.6,59200.0,6.1064,6.1387,6.1064,6.1387,59200.0
2008-10-14 12:20:00,7.6,7.63,7.59,7.63,93200.0,6.1387,6.1629,6.1306,6.1629,93200.0
2008-10-14 12:25:00,7.63,7.65,7.61,7.65,108400.0,6.1629,6.1791,6.1468,6.1791,108400.0
2008-10-14 12:30:00,7.65,7.65,7.61,7.62,111200.0,6.1791,6.1791,6.1468,6.1549,111200.0
2008-10-14 12:35:00,7.62,7.66,7.62,7.62,102000.0,6.1549,6.1872,6.1549,6.1549,102000.0
2008-10-14 12:40:00,7.62,7.63,7.6,7.6,63200.0,6.1549,6.1629,6.1387,6.1387,63200.0
2008-10-14 12:45:00,7.61,7.64,7.59,7.63,173200.0,6.1468,6.171,6.1306,6.1629,173200.0
2008-10-14 12:50:00,7.64,7.66,7.6,7.61,63200.0,6.171,6.1872,6.1387,6.1468,63200.0
2008-10-14 12:55:00,7.6,7.61,7.6,7.6,110400.0,6.1387,6.1468,6.1387,6.1387,110400.0
2008-10-14 13:00:00,7.61,7.63,7.6,7.62,140800.0,6.1468,6.1629,6.1387,6.1549,140800.0
2008-10-14 13:05:00,7.62,7.62,7.59,7.61,97200.0,6.1549,6.1549,6.1306,6.1468,97200.0
2008-10-14 13:10:00,7.61,7.62,7.6,7.61,66000.0,6.1468,6.1549,6.1387,6.1468,66000.0
2008-10-14 13:15:00,7.61,7.61,7.59,7.6,96800.0,6.1468,6.1468,6.1306,6.1387,96800.0
2008-10-14 13:20:00,7.6,7.61,7.59,7.59,97600.0,6.1387,6.1468,6.1306,6.1306,97600.0
2008-10-14 13:25:00,7.59,7.61,7.59,7.61,133200.0,6.1306,6.1468,6.1306,6.1468,133200.0
2008-10-14 13:30:00,7.61,7.63,7.6,7.63,120800.0,6.1468,6.1629,6.1387,6.1629,120800.0
2008-10-14 13:35:00,7.62,7.63,7.6,7.6,72000.0,6.1549,6.1629,6.1387,6.1387,72000.0
2008-10-14 13:40:00,7.6,7.6,7.57,7.59,166800.0,6.1387,6.1387,6.1145,6.1306,166800.0
2008-10-14 13:45:00,7.59,7.6,7.57,7.57,118000.0,6.1306,6.1387,6.1145,6.1145,118000.0
2008-10-14 13:50:00,7.57,7.59,7.56,7.56,114800.0,6.1145,6.1306,6.1064,6.1064,114800.0
2008-10-14 13:55:00,7.56,7.59,7.55,7.57,508800.0,6.1064,6.1306,6.0983,6.1145,508800.0
2008-10-14 14:00:00,7.57,7.58,7.55,7.55,180000.0,6.1145,6.1226,6.0983,6.0983,180000.0
2008-10-14 14:05:00,7.54,7.56,7.51,7.54,248800.0,6.0902,6.1064,6.066,6.0902,248800.0
2008-10-14 14:10:00,7.54,7.54,7.48,7.49,351200.0,6.0902,6.0902,6.0418,6.0499,351200.0
2008-10-14 14:15:00,7.49,7.49,7.45,7.45,517200.0,6.0499,6.0499,6.0176,6.0176,517200.0
2008-10-14 14:20:00,7.45,7.45,7.41,7.42,297200.0,6.0176,6.0176,5.9852,5.9933,297200.0
2008-10-14 14:25:00,7.43,7.43,7.38,7.4,416800.0,6.0014,6.0014,5.961,5.9772,416800.0
2008-10-14 14:30:00,7.41,7.44,7.4,7.43,254800.0,5.9852,6.0095,5.9772,6.0014,254800.0
2008-10-14 14:35:00,7.43,7.45,7.39,7.39,276800.0,6.0014,6.0176,5.9691,5.9691,276800.0
2008-10-14 14:40:00,7.39,7.41,7.35,7.36,291600.0,5.9691,5.9852,5.9368,5.9449,291600.0
2008-10-14 14:45:00,7.36,7.36,7.3,7.31,282400.0,5.9449,5.9449,5.8964,5.9045,282400.0
2008-10-14 14:50:00,7.31,7.32,7.29,7.31,318000.0,5.9045,5.9126,5.8883,5.9045,318000.0
2008-10-14 14:55:00,7.3,7.31,7.28,7.31,261600.0,5.8964,5.9045,5.8802,5.9045,261600.0
2008-10-14 15:00:00,7.31,7.32,7.29,7.29,606400.0,5.9045,5.9126,5.8883,5.8883,606400.0
2008-10-14 15:05:00,7.29,7.39,7.29,7.39,295200.0,5.8883,5.9691,5.8883,5.9691,295200.0
2008-10-14 15:10:00,7.39,7.48,7.39,7.44,509200.0,5.9691,6.0418,5.9691,6.0095,509200.0
2008-10-14 15:15:00,7.44,7.44,7.39,7.43,415600.0,6.0095,6.0095,5.9691,6.0014,415600.0
2008-10-14 15:20:00,7.43,7.43,7.39,7.39,338400.0,6.0014,6.0014,5.9691,5.9691,338400.0
2008-10-14 15:25:00,7.39,7.45,7.38,7.44,290800.0,5.9691,6.0176,5.961,6.0095,290800.0
2008-10-14 15:30:00,7.45,7.5,7.43,7.43,664000.0,6.0176,6.0579,6.0014,6.0014,664000.0
2008-10-14 15:35:00,7.43,7.46,7.43,7.43,413200.0,6.0014,6.0256,6.0014,6.0014,413200.0
2008-10-14 15:40:00,7.43,7.51,7.43,7.5,462400.0,6.0014,6.066,6.0014,6.0579,462400.0
2008-10-14 15:45:00,7.51,7.57,7.5,7.5,583600.0,6.066,6.1145,6.0579,6.0579,583600.0
2008-10-14 15:50:00,7.51,7.51,7.47,7.51,552800.0,6.066,6.066,6.0337,6.066,552800.0
2008-10-14 15:55:00,7.51,7.52,7.48,7.49,796800.0,6.066,6.0741,6.0418,6.0499,796800.0
2008-10-15 09:30:00,7.32,7.38,7.32,7.38,170000.0,5.9126,5.961,5.9126,5.961,170000.0
2008-10-15 09:35:00,7.37,7.42,7.36,7.39,119600.0,5.9529,5.9933,5.9449,5.9691,119600.0
2008-10-15 09:40:00,7.37,7.37,7.26,7.28,145600.0,5.9529,5.9529,5.8641,5.8802,145600.0
2008-10-15 09:45:00,7.28,7.32,7.26,7.28,149600.0,5.8802,5.9126,5.8641,5.8802,149600.0
2008-10-15 09:50:00,7.28,7.34,7.27,7.32,203600.0,5.8802,5.9287,5.8722,5.9126,203600.0
2008-10-15 09:55:00,7.32,7.32,7.28,7.28,208800.0,5.9126,5.9126,5.8802,5.8802,208800.0
2008-10-15 10:00:00,7.29,7.29,7.21,7.26,188800.0,5.8883,5.8883,5.8237,5.8641,188800.0
2008-10-15 10:05:00,7.26,7.27,7.24,7.25,309200.0,5.8641,5.8722,5.8479,5.856,309200.0
2008-10-15 10:10:00,7.25,7.26,7.23,7.23,195600.0,5.856,5.8641,5.8399,5.8399,195600.0
2008-10-15 10:15:00,7.23,7.23,7.15,7.16,166000.0,5.8399,5.8399,5.7752,5.7833,166000.0
2008-10-15 10:20:00,7.15,7.19,7.12,7.14,339200.0,5.7752,5.8075,5.751,5.7672,339200.0
2008-10-15 10:25:00,7.14,7.14,7.11,7.12,176000.0,5.7672,5.7672,5.7429,5.751,176000.0
2008-10-15 10:30:00,7.13,7.16,7.12,7.16,193600.0,5.7591,5.7833,5.751,5.7833,193600.0
2008-10-15 10:35:00,7.16,7.2,7.16,7.19,318400.0,5.7833,5.8156,5.7833,5.8075,318400.0
2008-10-15 10:40:00,7.19,7.2,7.14,7.14,333200.0,5.8075,5.8156,5.7672,5.7672,333200.0
2008-10-15 10:45:00,7.14,7.15,7.09,7.12,200400.0,5.7672,5.7752,5.7268,5.751,200400.0
2008-10-15 10:50:00,7.12,7.13,7.11,7.12,94400.0,5.751,5.7591,5.7429,5.751,94400.0
2008-10-15 10:55:00,7.12,7.12,7.08,7.08,106400.0,5.751,5.751,5.7187,5.7187,106400.0
2008-10-15 11:00:00,7.09,7.1,7.07,7.1,129600.0,5.7268,5.7349,5.7106,5.7349,129600.0
2008-10-15 11:05:00,7.1,7.11,7.08,7.11,177200.0,5.7349,5.7429,5.7187,5.7429,177200.0
2008-10-15 11:10:00,7.11,7.13,7.1,7.12,94400.0,5.7429,5.7591,5.7349,5.751,94400.0
2008-10-15 11:15:00,7.12,7.18,7.12,7.18,317200.0,5.751,5.7995,5.751,5.7995,317200.0
2008-10-15 11:20:00,7.18,7.18,7.12,7.12,184800.0,5.7995,5.7995,5.751,5.751,184800.0
2008-10-15 11:25:00,7.13,7.15,7.11,7.14,224000.0,5.7591,5.7752,5.7429,5.7672,224000.0
2008-10-15 11:30:00,7.14,7.16,7.13,7.14,169200.0,5.7672,5.7833,5.7591,5.7672,169200.0
2008-10-15 11:35:00,7.14,7.16,7.13,7.16,217200.0,5.7672,5.7833,5.7591,5.7833,217200.0
2008-10-15 11:40:00,7.16,7.17,7.13,7.13,116800.0,5.7833,5.7914,5.7591,5.7591,116800.0
2008-10-15 11:45:00,7.13,7.13,7.11,7.13,95600.0,5.7591,5.7591,5.7429,5.7591,95600.0
2008-10-15 11:50:00,7.13,7.14,7.11,7.14,104400.0,5.7591,5.7672,5.7429,5.7672,104400.0
2008-10-15 11:55:00,7.14,7.16,7.12,7.12,158400.0,5.7672,5.7833,5.751,5.751,158400.0
2008-10-15 12:00:00,7.12,7.15,7.12,7.15,71600.0,5.751,5.7752,5.751,5.7752,71600.0
2008-10-15 12:05:00,7.14,7.14,7.12,7.13,92400.0,5.7672,5.7672,5.751,5.7591,92400.0
2008-10-15 12:10:00,7.13,7.14,7.12,7.13,140000.0,5.7591,5.7672,5.751,5.7591,140000.0
2008-10-15 12:15:00,7.13,7.13,7.09,7.1,171600.0,5.7591,5.7591,5.7268,5.7349,171600.0
2008-10-15 12:20:00,7.1,7.12,7.07,7.08,126800.0,5.7349,5.751,5.7106,5.7187,126800.0
2008-10-15 12:25:00,7.09,7.13,7.07,7.11,212800.0,5.7268,5.7591,5.7106,5.7429,212800.0
2008-10-15 12:30:00,7.1,7.12,7.09,7.1,109600.0,5.7349,5.751,5.7268,5.7349,109600.0
2008-10-15 12:35:00,7.1,7.11,7.1,7.11,67600.0,5.7349,5.7429,5.7349,5.7429,67600.0
2008-10-15 12:40:00,7.11,7.14,7.1,7.1,151200.0,5.7429,5.7672,5.7349,5.7349,151200.0
2008-10-15 12:45:00,7.1,7.12,7.09,7.12,92000.0,5.7349,5.751,5.7268,5.751,92000.0
2008-10-15 12:50:00,7.11,7.14,7.1,7.14,81200.0,5.7429,5.7672,5.7349,5.7672,81200.0
2008-10-15 12:55:00,7.14,7.14,7.12,7.12,81200.0,5.7672,5.7672,5.751,5.751,81200.0
2008-10-15 13:00:00,7.12,7.12,7.09,7.11,82800.0,5.751,5.751,5.7268,5.7429,82800.0
2008-10-15 13:05:00,7.1,7.13,7.1,7.13,71600.0,5.7349,5.7591,5.7349,5.7591,71600.0
2008-10-15 13:10:00,7.13,7.14,7.12,7.12,86000.0,5.7591,5.7672,5.751,5.751,86000.0
2008-10-15 13:15:00,7.12,7.12,7.1,7.11,155600.0,5.751,5.751,5.7349,5.7429,155600.0
2008-10-15 13:20:00,7.11,7.13,7.11,7.11,126000.0,5.7429,5.7591,5.7429,5.7429,126000.0
2008-10-15 13:25:00,7.11,7.13,7.1,7.12,241200.0,5.7429,5.7591,5.7349,5.751,241200.0
2008-10-15 13:30:00,7.11,7.12,7.06,7.07,164400.0,5.7429,5.751,5.7025,5.7106,164400.0
2008-10-15 13:35:00,7.06,7.07,7.0,7.0,168000.0,5.7025,5.7106,5.6541,5.6541,168000.0
2008-10-15 13:40:00,7.0,7.0,6.96,6.99,258800.0,5.6541,5.6541,5.6218,5.646,258800.0
2008-10-15 13:45:00,6.99,7.0,6.98,6.99,148000.0,5.646,5.6541,5.6379,5.646,148000.0
2008-10-15 13:50:00,6.99,7.0,6.97,6.97,148000.0,5.646,5.6541,5.6298,5.6298,148000.0
2008-10-15 13:55:00,6.97,6.97,6.93,6.94,226400.0,5.6298,5.6298,5.5975,5.6056,226400.0
2008-10-15 14:00:00,6.94,6.96,6.92,6.92,182800.0,5.6056,5.6218,5.5895,5.5895,182800.0
2008-10-15 14:05:00,6.92,6.94,6.91,6.93,166800.0,5.5895,5.6056,5.5814,5.5975,166800.0
2008-10-15 14:10:00,6.93,6.95,6.9,6.9,332000.0,5.5975,5.6137,5.5733,5.5733,332000.0
2008-10-15 14:15:00,6.9,6.91,6.89,6.9,140800.0,5.5733,5.5814,5.5652,5.5733,140800.0
2008-10-15 14:20:00,6.9,6.98,6.89,6.97,148400.0,5.5733,5.6379,5.5652,5.6298,148400.0
2008-10-15 14:25:00,6.97,6.99,6.97,6.97,142400.0,5.6298,5.646,5.6298,5.6298,142400.0
2008-10-15 14:30:00,6.98,6.98,6.95,6.97,197200.0,5.6379,5.6379,5.6137,5.6298,197200.0
2008-10-15 14:35:00,6.96,6.97,6.92,6.95,182000.0,5.6218,5.6298,5.5895,5.6137,182000.0
2008-10-15 14:40:00,6.95,7.02,6.94,7.0,208400.0,5.6137,5.6702,5.6056,5.6541,208400.0
2008-10-15 14:45:00,7.0,7.04,6.99,7.04,272400.0,5.6541,5.6864,5.646,5.6864,272400.0
2008-10-15 14:50:00,7.04,7.04,6.99,7.0,175200.0,5.6864,5.6864,5.646,5.6541,175200.0
2008-10-15 14:55:00,7.0,7.02,6.95,6.95,222800.0,5.6541,5.6702,5.6137,5.6137,222800.0
2008-10-15 15:00:00,6.95,6.99,6.91,6.98,259200.0,5.6137,5.646,5.5814,5.6379,259200.0
2008-10-15 15:05:00,6.98,7.03,6.98,7.02,314800.0,5.6379,5.6783,5.6379,5.6702,314800.0
2008-10-15 15:10:00,7.02,7.03,6.95,6.95,346000.0,5.6702,5.6783,5.6137,5.6137,346000.0
2008-10-15 15:15:00,6.95,6.99,6.9,6.93,250000.0,5.6137,5.646,5.5733,5.5975,250000.0
2008-10-15 15:20:00,6.93,6.96,6.9,6.95,244000.0,5.5975,5.6218,5.5733,5.6137,244000.0
2008-10-15 15:25:00,6.95,6.95,6.86,6.88,245600.0,5.6137,5.6137,5.541,5.5572,245600.0
2008-10-15 15:30:00,6.87,6.88,6.82,6.87,328800.0,5.5491,5.5572,5.5087,5.5491,328800.0
2008-10-15 15:35:00,6.87,6.89,6.86,6.87,339600.0,5.5491,5.5652,5.541,5.5491,339600.0
2008-10-15 15:40:00,6.87,6.9,6.85,6.88,390000.0,5.5491,5.5733,5.5329,5.5572,390000.0
2008-10-15 15:45:00,6.88,6.88,6.83,6.84,370000.0,5.5572,5.5572,5.5168,5.5248,370000.0
2008-10-15 15:50:00,6.84,6.85,6.82,6.83,500000.0,5.5248,5.5329,5.5087,5.5168,500000.0
2008-10-15 15:55:00,6.83,6.83,6.75,6.76,684800.0,5.5168,5.5168,5.4521,5.4602,684800.0
2008-10-16 09:30:00,7.05,7.15,6.71,6.73,165200.0,5.6945,5.7752,5.4198,5.436,165200.0
2008-10-16 09:35:00,6.73,6.84,6.71,6.82,122000.0,5.436,5.5248,5.4198,5.5087,122000.0
2008-10-16 09:40:00,6.81,6.93,6.81,6.92,239600.0,5.5006,5.5975,5.5006,5.5895,239600.0
2008-10-16 09:45:00,6.92,7.02,6.91,6.98,406000.0,5.5895,5.6702,5.5814,5.6379,406000.0
2008-10-16 09:50:00,6.98,7.03,6.97,7.01,215600.0,5.6379,5.6783,5.6298,5.6622,215600.0
2008-10-16 09:55:00,7.01,7.03,6.98,7.01,385200.0,5.6622,5.6783,5.6379,5.6622,385200.0
2008-10-16 10:00:00,7.01,7.03,6.9,6.92,293600.0,5.6622,5.6783,5.5733,5.5895,293600.0
2008-10-16 10:05:00,6.91,7.01,6.9,6.9,459600.0,5.5814,5.6622,5.5733,5.5733,459600.0
2008-10-16 10:10:00,6.9,6.9,6.8,6.83,288800.0,5.5733,5.5733,5.4925,5.5168,288800.0
2008-10-16 10:15:00,6.83,6.89,6.83,6.83,272400.0,5.5168,5.5652,5.5168,5.5168,272400.0
2008-10-16 10:20:00,6.84,6.89,6.83,6.84,133200.0,5.5248,5.5652,5.5168,5.5248,133200.0
2008-10-16 10:25:00,6.84,6.85,6.79,6.8,212800.0,5.5248,5.5329,5.4845,5.4925,212800.0
2008-10-16 10:30:00,6.8,6.81,6.74,6.78,216400.0,5.4925,5.5006,5.4441,5.4764,216400.0
2008-10-16 10:35:00,6.78,6.8,6.72,6.75,209600.0,5.4764,5.4925,5.4279,5.4521,209600.0
2008-10-16 10:40:00,6.74,6.82,6.71,6.78,174800.0,5.4441,5.5087,5.4198,5.4764,174800.0
2008-10-16 10:45:00,6.78,6.81,6.75,6.81,172000.0,5.4764,5.5006,5.4521,5.5006,172000.0
2008-10-16 10:50:00,6.81,6.84,6.77,6.78,125600.0,5.5006,5.5248,5.4683,5.4764,125600.0
2008-10-16 10:55:00,6.77,6.8,6.68,6.7,152800.0,5.4683,5.4925,5.3956,5.4118,152800.0
2008-10-16 11:00:00,6.7,6.71,6.63,6.66,192400.0,5.4118,5.4198,5.3552,5.3795,192400.0
2008-10-16 11:05:00,6.67,6.68,6.61,6.61,236800.0,5.3875,5.3956,5.3391,5.3391,236800.0
2008-10-16 11:10:00,6.61,6.65,6.6,6.64,238000.0,5.3391,5.3714,5.331,5.3633,238000.0
2008-10-16 11:15:00,6.65,6.72,6.65,6.7,190000.0,5.3714,5.4279,5.3714,5.4118,190000.0
2008-10-16 11:20:00,6.7,6.79,6.7,6.78,144000.0,5.4118,5.4845,5.4118,5.4764,144000.0
2008-10-16 11:25:00,6.77,6.8,6.75,6.78,212800.0,5.4683,5.4925,5.4521,5.4764,212800.0
2008-10-16 11:30:00,6.78,6.89,6.78,6.86,296000.0,5.4764,5.5652,5.4764,5.541,296000.0
2008-10-16 11:35:00,6.87,6.92,6.86,6.91,234400.0,5.5491,5.5895,5.541,5.5814,234400.0
2008-10-16 11:40:00,6.91,6.97,6.89,6.96,241200.0,5.5814,5.6298,5.5652,5.6218,241200.0
2008-10-16 11:45:00,6.96,6.98,6.94,6.95,109600.0,5.6218,5.6379,5.6056,5.6137,109600.0
2008-10-16 11:50:00,6.93,7.01,6.89,7.01,62400.0,5.5975,5.6622,5.5652,5.6622,62400.0
2008-10-16 11:55:00,7.0,7.01,6.91,6.93,126400.0,5.6541,5.6622,5.5814,5.5975,126400.0
2008-10-16 12:00:00,6.92,6.97,6.91,6.95,106800.0,5.5895,5.6298,5.5814,5.6137,106800.0
2008-10-16 12:05:00,6.95,6.97,6.91,6.96,93200.0,5.6137,5.6298,5.5814,5.6218,93200.0
2008-10-16 12:10:00,6.95,7.08,6.95,7.08,67200.0,5.6137,5.7187,5.6137,5.7187,67200.0
2008-10-16 12:15:00,7.09,7.13,7.0,7.02,141600.0,5.7268,5.7591,5.6541,5.6702,141600.0
2008-10-16 12:20:00,7.01,7.15,7.01,7.1,154400.0,5.6622,5.7752,5.6622,5.7349,154400.0
2008-10-16 12:25:00,7.09,7.11,7.02,7.03,154000.0,5.7268,5.7429,5.6702,5.6783,154000.0
2008-10-16 12:30:00,7.02,7.02,6.95,6.96,156000.0,5.6702,5.6702,5.6137,5.6218,156000.0
2008-10-16 12:35:00,6.97,7.0,6.94,6.98,204400.0,5.6298,5.6541,5.6056,5.6379,204400.0
2008-10-16 12:40:00,6.98,7.0,6.89,6.93,150400.0,5.6379,5.6541,5.5652,5.5975,150400.0
2008-10-16 12:45:00,6.93,6.99,6.92,6.96,192000.0,5.5975,5.646,5.5895,5.6218,192000.0
2008-10-16 12:50:00,6.96,6.99,6.94,6.98,184400.0,5.6218,5.646,5.6056,5.6379,184400.0
2008-10-16 12:55:00,6.99,7.01,6.92,6.95,80800.0,5.646,5.6622,5.5895,5.6137,80800.0
2008-10-16 13:00:00,6.94,7.0,6.93,6.98,127600.0,5.6056,5.6541,5.5975,5.6379,127600.0
2008-10-16 13:05:00,6.99,7.01,6.93,6.95,71200.0,5.646,5.6622,5.5975,5.6137,71200.0
2008-10-16 13:10:00,6.95,7.01,6.94,6.99,92400.0,5.6137,5.6622,5.6056,5.646,92400.0
2008-10-16 13:15:00,6.99,7.02,6.98,7.0,45200.0,5.646,5.6702,5.6379,5.6541,45200.0
2008-10-16 13:20:00,6.99,7.04,6.98,7.02,78000.0,5.646,5.6864,5.6379,5.6702,78000.0
2008-10-16 13:25:00,7.02,7.02,6.98,6.98,73600.0,5.6702,5.6702,5.6379,5.6379,73600.0
2008-10-16 13:30:00,6.98,7.01,6.97,6.98,50800.0,5.6379,5.6622,5.6298,5.6379,50800.0
2008-10-16 13:35:00,6.99,6.99,6.9,6.92,52000.0,5.646,5.646,5.5733,5.5895,52000.0
2008-10-16 13:40:00,6.91,6.94,6.91,6.94,102400.0,5.5814,5.6056,5.5814,5.6056,102400.0
2008-10-16 13:45:00,6.94,7.0,6.94,6.98,94000.0,5.6056,5.6541,5.6056,5.6379,94000.0
2008-10-16 13:50:00,6.99,7.01,6.96,7.0,88400.0,5.646,5.6622,5.6218,5.6541,88400.0
2008-10-16 13:55:00,7.0,7.09,7.0,7.08,150400.0,5.6541,5.7268,5.6541,5.7187,150400.0
2008-10-16 14:00:00,7.08,7.09,7.03,7.03,159600.0,5.7187,5.7268,5.6783,5.6783,159600.0
2008-10-16 14:05:00,7.03,7.04,7.0,7.01,109600.0,5.6783,5.6864,5.6541,5.6622,109600.0
2008-10-16 14:10:00,7.0,7.04,7.0,7.02,95600.0,5.6541,5.6864,5.6541,5.6702,95600.0
2008-10-16 14:15:00,7.03,7.05,7.0,7.02,203200.0,5.6783,5.6945,5.6541,5.6702,203200.0
2008-10-16 14:20:00,7.02,7.03,7.0,7.02,146000.0,5.6702,5.6783,5.6541,5.6702,146000.0
2008-10-16 14:25:00,7.01,7.02,6.97,7.0,95600.0,5.6622,5.6702,5.6298,5.6541,95600.0
2008-10-16 14:30:00,6.99,7.02,6.98,7.0,98800.0,5.646,5.6702,5.6379,5.6541,98800.0
2008-10-16 14:35:00,7.0,7.03,6.99,7.02,165600.0,5.6541,5.6783,5.646,5.6702,165600.0
2008-10-16 14:40:00,7.02,7.05,7.0,7.04,130000.0,5.6702,5.6945,5.6541,5.6864,130000.0
2008-10-16 14:45:00,7.04,7.1,7.03,7.1,180800.0,5.6864,5.7349,5.6783,5.7349,180800.0
2008-10-16 14:50:00,7.09,7.13,7.08,7.11,257200.0,5.7268,5.7591,5.7187,5.7429,257200.0
2008-10-16 14:55:00,7.11,7.12,7.07,7.08,300800.0,5.7429,5.751,5.7106,5.7187,300800.0
2008-10-16 15:00:00,7.09,7.15,7.08,7.12,156400.0,5.7268,5.7752,5.7187,5.751,156400.0
2008-10-16 15:05:00,7.12,7.23,7.11,7.23,265600.0,5.751,5.8399,5.7429,5.8399,265600.0
2008-10-16 15:10:00,7.23,7.26,7.22,7.24,288400.0,5.8399,5.8641,5.8318,5.8479,288400.0
2008-10-16 15:15:00,7.24,7.26,7.22,7.23,228400.0,5.8479,5.8641,5.8318,5.8399,228400.0
2008-10-16 15:20:00,7.22,7.22,7.18,7.21,172800.0,5.8318,5.8318,5.7995,5.8237,172800.0
2008-10-16 15:25:00,7.21,7.22,7.19,7.22,212400.0,5.8237,5.8318,5.8075,5.8318,212400.0
2008-10-16 15:30:00,7.22,7.27,7.22,7.23,279600.0,5.8318,5.8722,5.8318,5.8399,279600.0
2008-10-16 15:35:00,7.23,7.26,7.21,7.24,254400.0,5.8399,5.8641,5.8237,5.8479,254400.0
2008-10-16 15:40:00,7.24,7.31,7.24,7.28,230800.0,5.8479,5.9045,5.8479,5.8802,230800.0
2008-10-16 15:45:00,7.28,7.3,7.25,7.3,400400.0,5.8802,5.8964,5.856,5.8964,400400.0
2008-10-16 15:50:00,7.3,7.34,7.3,7.31,322800.0,5.8964,5.9287,5.8964,5.9045,322800.0
2008-10-16 15:55:00,7.31,7.33,7.28,7.32,604800.0,5.9045,5.9206,5.8802,5.9126,604800.0
2008-10-17 09:30:00,7.12,7.23,7.04,7.08,632000.0,5.751,5.8399,5.6864,5.7187,632000.0
2008-10-17 09:35:00,7.08,7.1,7.06,7.06,264800.0,5.7187,5.7349,5.7025,5.7025,264800.0
2008-10-17 09:40:00,7.08,7.18,7.06,7.16,239200.0,5.7187,5.7995,5.7025,5.7833,239200.0
2008-10-17 09:45:00,7.18,7.2,7.14,7.17,144400.0,5.7995,5.8156,5.7672,5.7914,144400.0
2008-10-17 09:50:00,7.17,7.2,7.16,7.16,1510000.0,5.7914,5.8156,5.7833,5.7833,1510000.0
2008-10-17 09:55:00,7.16,7.22,7.14,7.22,223600.0,5.7833,5.8318,5.7672,5.8318,223600.0
2008-10-17 10:00:00,7.22,7.27,7.22,7.26,158800.0,5.8318,5.8722,5.8318,5.8641,158800.0
2008-10-17 10:05:00,7.26,7.27,7.18,7.18,180800.0,5.8641,5.8722,5.7995,5.7995,180800.0
2008-10-17 10:10:00,7.18,7.19,7.15,7.16,187200.0,5.7995,5.8075,5.7752,5.7833,187200.0
2008-10-17 10:15:00,7.16,7.19,7.16,7.18,119200.0,5.7833,5.8075,5.7833,5.7995,119200.0
2008-10-17 10:20:00,7.18,7.19,7.15,7.16,112000.0,5.7995,5.8075,5.7752,5.7833,112000.0
2008-10-17 10:25:00,7.17,7.19,7.11,7.19,158000.0,5.7914,5.8075,5.7429,5.8075,158000.0
2008-10-17 10:30:00,7.19,7.19,7.11,7.12,137200.0,5.8075,5.8075,5.7429,5.751,137200.0
2008-10-17 10:35:00,7.11,7.15,7.11,7.14,104000.0,5.7429,5.7752,5.7429,5.7672,104000.0
2008-10-17 10:40:00,7.14,7.17,7.12,7.16,92000.0,5.7672,5.7914,5.751,5.7833,92000.0
2008-10-17 10:45:00,7.16,7.21,7.14,7.21,104400.0,5.7833,5.8237,5.7672,5.8237,104400.0
2008-10-17 10:50:00,7.21,7.25,7.2,7.21,158400.0,5.8237,5.856,5.8156,5.8237,158400.0
2008-10-17 10:55:00,7.21,7.23,7.18,7.2,107600.0,5.8237,5.8399,5.7995,5.8156,107600.0
2008-10-17 11:00:00,7.21,7.25,7.21,7.24,122000.0,5.8237,5.856,5.8237,5.8479,122000.0
2008-10-17 11:05:00,7.24,7.27,7.24,7.25,140000.0,5.8479,5.8722,5.8479,5.856,140000.0
2008-10-17 11:10:00,7.24,7.26,7.22,7.26,121600.0,5.8479,5.8641,5.8318,5.8641,121600.0
2008-10-17 11:15:00,7.25,7.27,7.25,7.26,108000.0,5.856,5.8722,5.856,5.8641,108000.0
2008-10-17 11:20:00,7.26,7.26,7.23,7.25,240400.0,5.8641,5.8641,5.8399,5.856,240400.0
2008-10-17 11:25:00,7.25,7.26,7.2,7.21,135200.0,5.856,5.8641,5.8156,5.8237,135200.0
2008-10-17 11:30:00,7.21,7.24,7.21,7.23,63200.0,5.8237,5.8479,5.8237,5.8399,63200.0
2008-10-17 11:35:00,7.23,7.23,7.17,7.19,110800.0,5.8399,5.8399,5.7914,5.8075,110800.0
2008-10-17 11:40:00,7.2,7.22,7.18,7.21,61600.0,5.8156,5.8318,5.7995,5.8237,61600.0
2008-10-17 11:45:00,7.21,7.21,7.16,7.18,50000.0,5.8237,5.8237,5.7833,5.7995,50000.0
2008-10-17 11:50:00,7.18,7.19,7.17,7.17,60000.0,5.7995,5.8075,5.7914,5.7914,60000.0
2008-10-17 11:55:00,7.18,7.18,7.16,7.16,46800.0,5.7995,5.7995,5.7833,5.7833,46800.0
2008-10-17 12:00:00,7.16,7.16,7.14,7.15,74800.0,5.7833,5.7833,5.7672,5.7752,74800.0
2008-10-17 12:05:00,7.15,7.15,7.14,7.15,56400.0,5.7752,5.7752,5.7672,5.7752,56400.0
2008-10-17 12:10:00,7.15,7.18,7.15,7.17,193600.0,5.7752,5.7995,5.7752,5.7914,193600.0
2008-10-17 12:15:00,7.17,7.18,7.16,7.18,52400.0,5.7914,5.7995,5.7833,5.7995,52400.0
2008-10-17 12:20:00,7.18,7.24,7.18,7.22,62400.0,5.7995,5.8479,5.7995,5.8318,62400.0
2008-10-17 12:25:00,7.23,7.23,7.19,7.2,40000.0,5.8399,5.8399,5.8075,5.8156,40000.0
2008-10-17 12:30:00,7.2,7.2,7.17,7.18,57600.0,5.8156,5.8156,5.7914,5.7995,57600.0
2008-10-17 12:35:00,7.17,7.18,7.15,7.17,63200.0,5.7914,5.7995,5.7752,5.7914,63200.0
2008-10-17 12:40:00,7.17,7.2,7.17,7.2,60800.0,5.7914,5.8156,5.7914,5.8156,60800.0
2008-10-17 12:45:00,7.2,7.22,7.18,7.22,69200.0,5.8156,5.8318,5.7995,5.8318,69200.0
2008-10-17 12:50:00,7.22,7.24,7.21,7.24,96800.0,5.8318,5.8479,5.8237,5.8479,96800.0
2008-10-17 12:55:00,7.24,7.27,7.24,7.26,135600.0,5.8479,5.8722,5.8479,5.8641,135600.0
2008-10-17 13:00:00,7.26,7.31,7.26,7.3,209600.0,5.8641,5.9045,5.8641,5.8964,209600.0
2008-10-17 13:05:00,7.3,7.3,7.23,7.23,340400.0,5.8964,5.8964,5.8399,5.8399,340400.0
2008-10-17 13:10:00,7.23,7.24,7.21,7.22,137600.0,5.8399,5.8479,5.8237,5.8318,137600.0
2008-10-17 13:15:00,7.22,7.22,7.19,7.22,1116400.0,5.8318,5.8318,5.8075,5.8318,1116400.0
2008-10-17 13:20:00,7.22,7.28,7.22,7.27,1133600.0,5.8318,5.8802,5.8318,5.8722,1133600.0
2008-10-17 13:25:00,7.27,7.28,7.23,7.24,122400.0,5.8722,5.8802,5.8399,5.8479,122400.0
2008-10-17 13:30:00,7.25,7.28,7.25,7.28,137600.0,5.856,5.8802,5.856,5.8802,137600.0
2008-10-17 13:35:00,7.28,7.33,7.27,7.33,247200.0,5.8802,5.9206,5.8722,5.9206,247200.0
2008-10-17 13:40:00,7.33,7.33,7.31,7.31,151200.0,5.9206,5.9206,5.9045,5.9045,151200.0
2008-10-17 13:45:00,7.31,7.33,7.27,7.28,134800.0,5.9045,5.9206,5.8722,5.8802,134800.0
2008-10-17 13:50:00,7.28,7.28,7.23,7.24,214800.0,5.8802,5.8802,5.8399,5.8479,214800.0
2008-10-17 13:55:00,7.24,7.28,7.24,7.28,156800.0,5.8479,5.8802,5.8479,5.8802,156800.0
2008-10-17 14:00:00,7.28,7.35,7.28,7.31,204800.0,5.8802,5.9368,5.8802,5.9045,204800.0
2008-10-17 14:05:00,7.31,7.32,7.26,7.26,146000.0,5.9045,5.9126,5.8641,5.8641,146000.0
2008-10-17 14:10:00,7.26,7.28,7.24,7.25,107200.0,5.8641,5.8802,5.8479,5.856,107200.0
2008-10-17 14:15:00,7.24,7.26,7.24,7.25,156800.0,5.8479,5.8641,5.8479,5.856,156800.0
2008-10-17 14:20:00,7.25,7.26,7.23,7.24,312800.0,5.856,5.8641,5.8399,5.8479,312800.0
2008-10-17 14:25:00,7.24,7.27,7.24,7.27,288800.0,5.8479,5.8722,5.8479,5.8722,288800.0
2008-10-17 14:30:00,7.28,7.3,7.27,7.27,108800.0,5.8802,5.8964,5.8722,5.8722,108800.0
2008-10-17 14:35:00,7.28,7.3,7.24,7.24,142400.0,5.8802,5.8964,5.8479,5.8479,142400.0
2008-10-17 14:40:00,7.23,7.28,7.21,7.28,479600.0,5.8399,5.8802,5.8237,5.8802,479600.0
2008-10-17 14:45:00,7.28,7.33,7.26,7.32,160800.0,5.8802,5.9206,5.8641,5.9126,160800.0
2008-10-17 14:50:00,7.31,7.32,7.25,7.26,162400.0,5.9045,5.9126,5.856,5.8641,162400.0
2008-10-17 14:55:00,7.26,7.28,7.24,7.28,197600.0,5.8641,5.8802,5.8479,5.8802,197600.0
2008-10-17 15:00:00,7.28,7.35,7.26,7.29,158800.0,5.8802,5.9368,5.8641,5.8883,158800.0
2008-10-17 15:05:00,7.29,7.3,7.26,7.26,283600.0,5.8883,5.8964,5.8641,5.8641,283600.0
2008-10-17 15:10:00,7.26,7.26,7.21,7.26,422800.0,5.8641,5.8641,5.8237,5.8641,422800.0
2008-10-17 15:15:00,7.26,7.27,7.24,7.24,282000.0,5.8641,5.8722,5.8479,5.8479,282000.0
2008-10-17 15:20:00,7.23,7.24,7.22,7.24,499200.0,5.8399,5.8479,5.8318,5.8479,499200.0
2008-10-17 15:25:00,7.24,7.27,7.23,7.26,318000.0,5.8479,5.8722,5.8399,5.8641,318000.0
2008-10-17 15:30:00,7.26,7.31,7.24,7.25,289600.0,5.8641,5.9045,5.8479,5.856,289600.0
2008-10-17 15:35:00,7.26,7.28,7.2,7.25,193600.0,5.8641,5.8802,5.8156,5.856,193600.0
2008-10-17 15:40:00,7.25,7.33,7.23,7.32,242800.0,5.856,5.9206,5.8399,5.9126,242800.0
2008-10-17 15:45:00,7.31,7.32,7.27,7.27,217200.0,5.9045,5.9126,5.8722,5.8722,217200.0
2008-10-17 15:50:00,7.27,7.29,7.25,7.27,323200.0,5.8722,5.8883,5.856,5.8722,323200.0
2008-10-17 15:55:00,7.27,7.27,7.23,7.24,366000.0,5.8722,5.8722,5.8399,5.8479,366000.0
2008-10-20 09:30:00,7.35,7.42,7.27,7.32,123200.0,5.9368,5.9933,5.8722,5.9126,123200.0
2008-10-20 09:35:00,7.32,7.43,7.31,7.35,155200.0,5.9126,6.0014,5.9045,5.9368,155200.0
2008-10-20 09:40:00,7.35,7.41,7.34,7.37,168000.0,5.9368,5.9852,5.9287,5.9529,168000.0
2008-10-20 09:45:00,7.37,7.39,7.33,7.36,125600.0,5.9529,5.9691,5.9206,5.9449,125600.0
2008-10-20 09:50:00,7.37,7.43,7.33,7.33,246800.0,5.9529,6.0014,5.9206,5.9206,246800.0
2008-10-20 09:55:00,7.32,7.39,7.27,7.38,178000.0,5.9126,5.9691,5.8722,5.961,178000.0
2008-10-20 10:00:00,7.39,7.47,7.38,7.41,191600.0,5.9691,6.0337,5.961,5.9852,191600.0
2008-10-20 10:05:00,7.4,7.45,7.4,7.44,195200.0,5.9772,6.0176,5.9772,6.0095,195200.0
2008-10-20 10:10:00,7.44,7.46,7.38,7.39,401600.0,6.0095,6.0256,5.961,5.9691,401600.0
2008-10-20 10:15:00,7.39,7.4,7.37,7.39,185200.0,5.9691,5.9772,5.9529,5.9691,185200.0
2008-10-20 10:20:00,7.39,7.39,7.32,7.33,165200.0,5.9691,5.9691,5.9126,5.9206,165200.0
2008-10-20 10:25:00,7.33,7.34,7.26,7.26,186400.0,5.9206,5.9287,5.8641,5.8641,186400.0
2008-10-20 10:30:00,7.27,7.35,7.27,7.34,113200.0,5.8722,5.9368,5.8722,5.9287,113200.0
2008-10-20 10:35:00,7.34,7.35,7.32,7.33,118800.0,5.9287,5.9368,5.9126,5.9206,118800.0
2008-10-20 10:40:00,7.33,7.35,7.32,7.35,139200.0,5.9206,5.9368,5.9126,5.9368,139200.0
2008-10-20 10:45:00,7.35,7.38,7.35,7.37,148000.0,5.9368,5.961,5.9368,5.9529,148000.0
2008-10-20 10:50:00,7.37,7.39,7.3,7.3,132000.0,5.9529,5.9691,5.8964,5.8964,132000.0
2008-10-20 10:55:00,7.31,7.31,7.26,7.3,127600.0,5.9045,5.9045,5.8641,5.8964,127600.0
2008-10-20 11:00:00,7.31,7.31,7.25,7.26,107200.0,5.9045,5.9045,5.856,5.8641,107200.0
2008-10-20 11:05:00,7.25,7.27,7.24,7.27,181600.0,5.856,5.8722,5.8479,5.8722,181600.0
2008-10-20 11:10:00,7.27,7.29,7.25,7.29,186400.0,5.8722,5.8883,5.856,5.8883,186400.0
2008-10-20 11:15:00,7.29,7.34,7.28,7.34,90000.0,5.8883,5.9287,5.8802,5.9287,90000.0
2008-10-20 11:20:00,7.33,7.33,7.3,7.3,120800.0,5.9206,5.9206,5.8964,5.8964,120800.0
2008-10-20 11:25:00,7.3,7.34,7.28,7.34,171600.0,5.8964,5.9287,5.8802,5.9287,171600.0
2008-10-20 11:30:00,7.34,7.37,7.33,7.36,196000.0,5.9287,5.9529,5.9206,5.9449,196000.0
2008-10-20 11:35:00,7.35,7.36,7.3,7.3,74400.0,5.9368,5.9449,5.8964,5.8964,74400.0
2008-10-20 11:40:00,7.3,7.31,7.27,7.31,74000.0,5.8964,5.9045,5.8722,5.9045,74000.0
2008-10-20 11:45:00,7.31,7.4,7.31,7.39,104000.0,5.9045,5.9772,5.9045,5.9691,104000.0
2008-10-20 11:50:00,7.39,7.39,7.32,7.33,138800.0,5.9691,5.9691,5.9126,5.9206,138800.0
2008-10-20 11:55:00,7.33,7.34,7.31,7.32,104400.0,5.9206,5.9287,5.9045,5.9126,104400.0
2008-10-20 12:00:00,7.32,7.32,7.29,7.3,75600.0,5.9126,5.9126,5.8883,5.8964,75600.0
2008-10-20 12:05:00,7.3,7.31,7.27,7.28,119200.0,5.8964,5.9045,5.8722,5.8802,119200.0
2008-10-20 12:10:00,7.28,7.3,7.27,7.29,137200.0,5.8802,5.8964,5.8722,5.8883,137200.0
2008-10-20 12:15:00,7.29,7.34,7.29,7.32,100400.0,5.8883,5.9287,5.8883,5.9126,100400.0
2008-10-20 12:20:00,7.31,7.33,7.3,7.3,72400.0,5.9045,5.9206,5.8964,5.8964,72400.0
2008-10-20 12:25:00,7.3,7.34,7.3,7.33,82000.0,5.8964,5.9287,5.8964,5.9206,82000.0
2008-10-20 12:30:00,7.33,7.35,7.3,7.33,105200.0,5.9206,5.9368,5.8964,5.9206,105200.0
2008-10-20 12:35:00,7.33,7.33,7.28,7.29,68000.0,5.9206,5.9206,5.8802,5.8883,68000.0
2008-10-20 12:40:00,7.28,7.29,7.26,7.27,119600.0,5.8802,5.8883,5.8641,5.8722,119600.0
2008-10-20 12:45:00,7.26,7.29,7.25,7.29,183200.0,5.8641,5.8883,5.856,5.8883,183200.0
2008-10-20 12:50:00,7.29,7.29,7.26,7.26,81200.0,5.8883,5.8883,5.8641,5.8641,81200.0
2008-10-20 12:55:00,7.26,7.29,7.26,7.28,45200.0,5.8641,5.8883,5.8641,5.8802,45200.0
2008-10-20 13:00:00,7.27,7.28,7.26,7.26,100000.0,5.8722,5.8802,5.8641,5.8641,100000.0
2008-10-20 13:05:00,7.26,7.29,7.26,7.29,67600.0,5.8641,5.8883,5.8641,5.8883,67600.0
2008-10-20 13:10:00,7.28,7.31,7.28,7.3,61200.0,5.8802,5.9045,5.8802,5.8964,61200.0
2008-10-20 13:15:00,7.3,7.3,7.28,7.29,90400.0,5.8964,5.8964,5.8802,5.8883,90400.0
2008-10-20 13:20:00,7.29,7.31,7.29,7.31,67200.0,5.8883,5.9045,5.8883,5.9045,67200.0
2008-10-20 13:25:00,7.32,7.34,7.31,7.33,167200.0,5.9126,5.9287,5.9045,5.9206,167200.0
2008-10-20 13:30:00,7.33,7.35,7.33,7.35,78000.0,5.9206,5.9368,5.9206,5.9368,78000.0
2008-10-20 13:35:00,7.35,7.36,7.31,7.32,120000.0,5.9368,5.9449,5.9045,5.9126,120000.0
2008-10-20 13:40:00,7.32,7.35,7.3,7.34,82800.0,5.9126,5.9368,5.8964,5.9287,82800.0
2008-10-20 13:45:00,7.34,7.35,7.33,7.34,118400.0,5.9287,5.9368,5.9206,5.9287,118400.0
2008-10-20 13:50:00,7.33,7.34,7.3,7.3,78000.0,5.9206,5.9287,5.8964,5.8964,78000.0
2008-10-20 13:55:00,7.31,7.32,7.29,7.3,94400.0,5.9045,5.9126,5.8883,5.8964,94400.0
2008-10-20 14:00:00,7.29,7.3,7.27,7.3,150800.0,5.8883,5.8964,5.8722,5.8964,150800.0
2008-10-20 14:05:00,7.3,7.38,7.3,7.37,294800.0,5.8964,5.961,5.8964,5.9529,294800.0
2008-10-20 14:10:00,7.37,7.39,7.36,7.38,158400.0,5.9529,5.9691,5.9449,5.961,158400.0
2008-10-20 14:15:00,7.38,7.38,7.33,7.35,120400.0,5.961,5.961,5.9206,5.9368,120400.0
2008-10-20 14:20:00,7.35,7.35,7.33,7.33,116000.0,5.9368,5.9368,5.9206,5.9206,116000.0
2008-10-20 14:25:00,7.32,7.34,7.32,7.34,104800.0,5.9126,5.9287,5.9126,5.9287,104800.0
2008-10-20 14:30:00,7.34,7.34,7.31,7.33,134400.0,5.9287,5.9287,5.9045,5.9206,134400.0
2008-10-20 14:35:00,7.33,7.35,7.33,7.34,162800.0,5.9206,5.9368,5.9206,5.9287,162800.0
2008-10-20 14:40:00,7.34,7.39,7.33,7.39,125600.0,5.9287,5.9691,5.9206,5.9691,125600.0
2008-10-20 14:45:00,7.39,7.4,7.37,7.38,83600.0,5.9691,5.9772,5.9529,5.961,83600.0
2008-10-20 14:50:00,7.38,7.38,7.32,7.33,132400.0,5.961,5.961,5.9126,5.9206,132400.0
2008-10-20 14:55:00,7.33,7.38,7.33,7.37,168000.0,5.9206,5.961,5.9206,5.9529,168000.0
2008-10-20 15:00:00,7.37,7.42,7.37,7.38,182000.0,5.9529,5.9933,5.9529,5.961,182000.0
2008-10-20 15:05:00,7.38,7.4,7.35,7.39,264000.0,5.961,5.9772,5.9368,5.9691,264000.0
2008-10-20 15:10:00,7.39,7.4,7.36,7.38,231600.0,5.9691,5.9772,5.9449,5.961,231600.0
2008-10-20 15:15:00,7.38,7.41,7.37,7.4,187600.0,5.961,5.9852,5.9529,5.9772,187600.0
2008-10-20 15:20:00,7.4,7.41,7.36,7.39,156400.0,5.9772,5.9852,5.9449,5.9691,156400.0
2008-10-20 15:25:00,7.39,7.4,7.37,7.37,159600.0,5.9691,5.9772,5.9529,5.9529,159600.0
2008-10-20 15:30:00,7.37,7.42,7.36,7.41,218400.0,5.9529,5.9933,5.9449,5.9852,218400.0
2008-10-20 15:35:00,7.41,7.46,7.41,7.43,200400.0,5.9852,6.0256,5.9852,6.0014,200400.0
2008-10-20 15:40:00,7.43,7.45,7.4,7.42,234000.0,6.0014,6.0176,5.9772,5.9933,234000.0
2008-10-20 15:45:00,7.43,7.44,7.42,7.43,145600.0,6.0014,6.0095,5.9933,6.0014,145600.0
2008-10-20 15:50:00,7.44,7.49,7.42,7.45,362800.0,6.0095,6.0499,5.9933,6.0176,362800.0
2008-10-20 15:55:00,7.45,7.48,7.41,7.45,368400.0,6.0176,6.0418,5.9852,6.0176,368400.0
2008-10-21 09:30:00,7.36,7.43,7.36,7.39,165600.0,5.9449,6.0014,5.9449,5.9691,165600.0
2008-10-21 09:35:00,7.4,7.42,7.35,7.41,156400.0,5.9772,5.9933,5.9368,5.9852,156400.0
2008-10-21 09:40:00,7.41,7.45,7.4,7.42,217600.0,5.9852,6.0176,5.9772,5.9933,217600.0
2008-10-21 09:45:00,7.43,7.47,7.42,7.46,108000.0,6.0014,6.0337,5.9933,6.0256,108000.0
2008-10-21 09:50:00,7.46,7.5,7.44,7.49,159200.0,6.0256,6.0579,6.0095,6.0499,159200.0
2008-10-21 09:55:00,7.5,7.5,7.47,7.5,127600.0,6.0579,6.0579,6.0337,6.0579,127600.0
2008-10-21 10:00:00,7.5,7.51,7.49,7.5,234400.0,6.0579,6.066,6.0499,6.0579,234400.0
2008-10-21 10:05:00,7.5,7.5,7.49,7.5,110400.0,6.0579,6.0579,6.0499,6.0579,110400.0
2008-10-21 10:10:00,7.5,7.5,7.48,7.49,218000.0,6.0579,6.0579,6.0418,6.0499,218000.0
2008-10-21 10:15:00,7.49,7.55,7.49,7.55,181200.0,6.0499,6.0983,6.0499,6.0983,181200.0
2008-10-21 10:20:00,7.55,7.58,7.53,7.58,70400.0,6.0983,6.1226,6.0822,6.1226,70400.0
2008-10-21 10:25:00,7.58,7.58,7.51,7.51,127200.0,6.1226,6.1226,6.066,6.066,127200.0
2008-10-21 10:30:00,7.51,7.51,7.45,7.45,180800.0,6.066,6.066,6.0176,6.0176,180800.0
2008-10-21 10:35:00,7.46,7.46,7.44,7.44,143600.0,6.0256,6.0256,6.0095,6.0095,143600.0
2008-10-21 10:40:00,7.44,7.47,7.44,7.45,167600.0,6.0095,6.0337,6.0095,6.0176,167600.0
2008-10-21 10:45:00,7.45,7.45,7.43,7.44,101600.0,6.0176,6.0176,6.0014,6.0095,101600.0
2008-10-21 10:50:00,7.44,7.45,7.43,7.44,139200.0,6.0095,6.0176,6.0014,6.0095,139200.0
2008-10-21 10:55:00,7.45,7.45,7.42,7.42,98000.0,6.0176,6.0176,5.9933,5.9933,98000.0
2008-10-21 11:00:00,7.42,7.45,7.4,7.45,80000.0,5.9933,6.0176,5.9772,6.0176,80000.0
2008-10-21 11:05:00,7.45,7.46,7.43,7.44,115600.0,6.0176,6.0256,6.0014,6.0095,115600.0
2008-10-21 11:10:00,7.44,7.47,7.44,7.47,82400.0,6.0095,6.0337,6.0095,6.0337,82400.0
2008-10-21 11:15:00,7.47,7.49,7.46,7.49,100800.0,6.0337,6.0499,6.0256,6.0499,100800.0
2008-10-21 11:20:00,7.49,7.49,7.47,7.47,89600.0,6.0499,6.0499,6.0337,6.0337,89600.0
2008-10-21 11:25:00,7.48,7.48,7.47,7.47,81200.0,6.0418,6.0418,6.0337,6.0337,81200.0
2008-10-21 11:30:00,7.47,7.5,7.47,7.5,66000.0,6.0337,6.0579,6.0337,6.0579,66000.0
2008-10-21 11:35:00,7.49,7.52,7.49,7.51,78800.0,6.0499,6.0741,6.0499,6.066,78800.0
2008-10-21 11:40:00,7.51,7.52,7.5,7.5,73200.0,6.066,6.0741,6.0579,6.0579,73200.0
2008-10-21 11:45:00,7.49,7.49,7.43,7.43,96800.0,6.0499,6.0499,6.0014,6.0014,96800.0
2008-10-21 11:50:00,7.43,7.43,7.39,7.41,121200.0,6.0014,6.0014,5.9691,5.9852,121200.0
2008-10-21 11:55:00,7.41,7.43,7.35,7.37,126000.0,5.9852,6.0014,5.9368,5.9529,126000.0
2008-10-21 12:00:00,7.37,7.41,7.34,7.4,98800.0,5.9529,5.9852,5.9287,5.9772,98800.0
2008-10-21 12:05:00,7.4,7.41,7.37,7.38,91600.0,5.9772,5.9852,5.9529,5.961,91600.0
2008-10-21 12:10:00,7.38,7.4,7.36,7.36,136800.0,5.961,5.9772,5.9449,5.9449,136800.0
2008-10-21 12:15:00,7.36,7.36,7.34,7.35,129200.0,5.9449,5.9449,5.9287,5.9368,129200.0
2008-10-21 12:20:00,7.35,7.38,7.35,7.38,136800.0,5.9368,5.961,5.9368,5.961,136800.0
2008-10-21 12:25:00,7.38,7.38,7.37,7.38,48800.0,5.961,5.961,5.9529,5.961,48800.0
2008-10-21 12:30:00,7.38,7.4,7.38,7.4,86400.0,5.961,5.9772,5.961,5.9772,86400.0
2008-10-21 12:35:00,7.4,7.43,7.4,7.43,46000.0,5.9772,6.0014,5.9772,6.0014,46000.0
2008-10-21 12:40:00,7.43,7.43,7.41,7.41,73600.0,6.0014,6.0014,5.9852,5.9852,73600.0
2008-10-21 12:45:00,7.41,7.41,7.37,7.37,82000.0,5.9852,5.9852,5.9529,5.9529,82000.0
2008-10-21 12:50:00,7.38,7.38,7.35,7.36,110000.0,5.961,5.961,5.9368,5.9449,110000.0
2008-10-21 12:55:00,7.36,7.37,7.33,7.33,82800.0,5.9449,5.9529,5.9206,5.9206,82800.0
2008-10-21 13:00:00,7.33,7.36,7.33,7.36,60000.0,5.9206,5.9449,5.9206,5.9449,60000.0
2008-10-21 13:05:00,7.36,7.41,7.36,7.41,85600.0,5.9449,5.9852,5.9449,5.9852,85600.0
2008-10-21 13:10:00,7.41,7.42,7.41,7.41,50800.0,5.9852,5.9933,5.9852,5.9852,50800.0
2008-10-21 13:15:00,7.41,7.45,7.41,7.44,120400.0,5.9852,6.0176,5.9852,6.0095,120400.0
2008-10-21 13:20:00,7.44,7.47,7.44,7.46,136000.0,6.0095,6.0337,6.0095,6.0256,136000.0
2008-10-21 13:25:00,7.46,7.46,7.45,7.46,65200.0,6.0256,6.0256,6.0176,6.0256,65200.0
2008-10-21 13:30:00,7.46,7.47,7.44,7.47,107600.0,6.0256,6.0337,6.0095,6.0337,107600.0
2008-10-21 13:35:00,7.46,7.5,7.46,7.5,94800.0,6.0256,6.0579,6.0256,6.0579,94800.0
2008-10-21 13:40:00,7.5,7.51,7.46,7.46,108400.0,6.0579,6.066,6.0256,6.0256,108400.0
2008-10-21 13:45:00,7.46,7.47,7.46,7.47,50800.0,6.0256,6.0337,6.0256,6.0337,50800.0
2008-10-21 13:50:00,7.47,7.47,7.42,7.43,124400.0,6.0337,6.0337,5.9933,6.0014,124400.0
2008-10-21 13:55:00,7.43,7.44,7.42,7.44,64000.0,6.0014,6.0095,5.9933,6.0095,64000.0
2008-10-21 14:00:00,7.45,7.5,7.45,7.49,106000.0,6.0176,6.0579,6.0176,6.0499,106000.0
2008-10-21 14:05:00,7.49,7.5,7.47,7.47,114000.0,6.0499,6.0579,6.0337,6.0337,114000.0
2008-10-21 14:10:00,7.47,7.48,7.46,7.48,150400.0,6.0337,6.0418,6.0256,6.0418,150400.0
2008-10-21 14:15:00,7.48,7.54,7.48,7.54,130400.0,6.0418,6.0902,6.0418,6.0902,130400.0
2008-10-21 14:20:00,7.54,7.55,7.54,7.55,136400.0,6.0902,6.0983,6.0902,6.0983,136400.0
2008-10-21 14:25:00,7.55,7.56,7.54,7.55,212000.0,6.0983,6.1064,6.0902,6.0983,212000.0
2008-10-21 14:30:00,7.56,7.57,7.55,7.55,124400.0,6.1064,6.1145,6.0983,6.0983,124400.0
2008-10-21 14:35:00,7.55,7.56,7.54,7.55,138800.0,6.0983,6.1064,6.0902,6.0983,138800.0
2008-10-21 14:40:00,7.55,7.6,7.55,7.6,117600.0,6.0983,6.1387,6.0983,6.1387,117600.0
2008-10-21 14:45:00,7.6,7.64,7.6,7.64,270400.0,6.1387,6.171,6.1387,6.171,270400.0
2008-10-21 14:50:00,7.64,7.64,7.6,7.62,254000.0,6.171,6.171,6.1387,6.1549,254000.0
2008-10-21 14:55:00,7.62,7.63,7.58,7.59,241600.0,6.1549,6.1629,6.1226,6.1306,241600.0
2008-10-21 15:00:00,7.59,7.64,7.59,7.63,190400.0,6.1306,6.171,6.1306,6.1629,190400.0
2008-10-21 15:05:00,7.63,7.63,7.58,7.58,195600.0,6.1629,6.1629,6.1226,6.1226,195600.0
2008-10-21 15:10:00,7.58,7.61,7.58,7.6,127200.0,6.1226,6.1468,6.1226,6.1387,127200.0
2008-10-21 15:15:00,7.6,7.6,7.56,7.56,178000.0,6.1387,6.1387,6.1064,6.1064,178000.0
2008-10-21 15:20:00,7.56,7.56,7.52,7.55,253200.0,6.1064,6.1064,6.0741,6.0983,253200.0
2008-10-21 15:25:00,7.55,7.58,7.55,7.56,214000.0,6.0983,6.1226,6.0983,6.1064,214000.0
2008-10-21 15:30:00,7.57,7.58,7.54,7.57,306400.0,6.1145,6.1226,6.0902,6.1145,306400.0
2008-10-21 15:35:00,7.57,7.61,7.57,7.61,264400.0,6.1145,6.1468,6.1145,6.1468,264400.0
2008-10-21 15:40:00,7.6,7.63,7.58,7.58,244000.0,6.1387,6.1629,6.1226,6.1226,244000.0
2008-10-21 15:45:00,7.58,7.59,7.52,7.56,315200.0,6.1226,6.1306,6.0741,6.1064,315200.0
2008-10-21 15:50:00,7.56,7.59,7.53,7.56,494400.0,6.1064,6.1306,6.0822,6.1064,494400.0
2008-10-21 15:55:00,7.56,7.57,7.51,7.51,443200.0,6.1064,6.1145,6.066,6.066,443200.0
2008-10-22 09:30:00,7.36,7.44,7.24,7.31,282400.0,5.9449,6.0095,5.8479,5.9045,282400.0
2008-10-22 09:35:00,7.31,7.35,7.3,7.31,147200.0,5.9045,5.9368,5.8964,5.9045,147200.0
2008-10-22 09:40:00,7.31,7.47,7.3,7.42,277200.0,5.9045,6.0337,5.8964,5.9933,277200.0
2008-10-22 09:45:00,7.43,7.47,7.36,7.36,237600.0,6.0014,6.0337,5.9449,5.9449,237600.0
2008-10-22 09:50:00,7.35,7.37,7.27,7.31,134400.0,5.9368,5.9529,5.8722,5.9045,134400.0
2008-10-22 09:55:00,7.3,7.36,7.28,7.34,274400.0,5.8964,5.9449,5.8802,5.9287,274400.0
2008-10-22 10:00:00,7.35,7.35,7.25,7.26,223200.0,5.9368,5.9368,5.856,5.8641,223200.0
2008-10-22 10:05:00,7.26,7.29,7.25,7.27,198000.0,5.8641,5.8883,5.856,5.8722,198000.0
2008-10-22 10:10:00,7.28,7.32,7.28,7.32,160000.0,5.8802,5.9126,5.8802,5.9126,160000.0
2008-10-22 10:15:00,7.32,7.37,7.29,7.29,154000.0,5.9126,5.9529,5.8883,5.8883,154000.0
2008-10-22 10:20:00,7.29,7.32,7.26,7.27,237200.0,5.8883,5.9126,5.8641,5.8722,237200.0
2008-10-22 10:25:00,7.27,7.29,7.26,7.26,250400.0,5.8722,5.8883,5.8641,5.8641,250400.0
2008-10-22 10:30:00,7.26,7.31,7.26,7.3,255200.0,5.8641,5.9045,5.8641,5.8964,255200.0
2008-10-22 10:35:00,7.3,7.4,7.28,7.4,232000.0,5.8964,5.9772,5.8802,5.9772,232000.0
2008-10-22 10:40:00,7.41,7.43,7.39,7.4,182000.0,5.9852,6.0014,5.9691,5.9772,182000.0
2008-10-22 10:45:00,7.4,7.43,7.38,7.42,203600.0,5.9772,6.0014,5.961,5.9933,203600.0
2008-10-22 10:50:00,7.42,7.42,7.38,7.41,122400.0,5.9933,5.9933,5.961,5.9852,122400.0
2008-10-22 10:55:00,7.42,7.43,7.38,7.39,92800.0,5.9933,6.0014,5.961,5.9691,92800.0
2008-10-22 11:00:00,7.39,7.39,7.38,7.39,118800.0,5.9691,5.9691,5.961,5.9691,118800.0
2008-10-22 11:05:00,7.39,7.39,7.36,7.39,142000.0,5.9691,5.9691,5.9449,5.9691,142000.0
2008-10-22 11:10:00,7.39,7.45,7.38,7.42,45600.0,5.9691,6.0176,5.961,5.9933,45600.0
2008-10-22 11:15:00,7.42,7.44,7.41,7.42,198800.0,5.9933,6.0095,5.9852,5.9933,198800.0
2008-10-22 11:20:00,7.42,7.43,7.37,7.39,99600.0,5.9933,6.0014,5.9529,5.9691,99600.0
2008-10-22 11:25:00,7.4,7.4,7.34,7.35,93200.0,5.9772,5.9772,5.9287,5.9368,93200.0
2008-10-22 11:30:00,7.35,7.4,7.35,7.38,68400.0,5.9368,5.9772,5.9368,5.961,68400.0
2008-10-22 11:35:00,7.38,7.38,7.35,7.35,76000.0,5.961,5.961,5.9368,5.9368,76000.0
2008-10-22 11:40:00,7.35,7.4,7.35,7.39,96000.0,5.9368,5.9772,5.9368,5.9691,96000.0
2008-10-22 11:45:00,7.39,7.44,7.39,7.44,111200.0,5.9691,6.0095,5.9691,6.0095,111200.0
2008-10-22 11:50:00,7.44,7.44,7.4,7.4,58000.0,6.0095,6.0095,5.9772,5.9772,58000.0
2008-10-22 11:55:00,7.4,7.41,7.39,7.39,40400.0,5.9772,5.9852,5.9691,5.9691,40400.0
2008-10-22 12:00:00,7.39,7.4,7.37,7.37,82800.0,5.9691,5.9772,5.9529,5.9529,82800.0
2008-10-22 12:05:00,7.37,7.39,7.37,7.39,32800.0,5.9529,5.9691,5.9529,5.9691,32800.0
2008-10-22 12:10:00,7.38,7.38,7.37,7.37,85600.0,5.961,5.961,5.9529,5.9529,85600.0
2008-10-22 12:15:00,7.37,7.39,7.37,7.39,76800.0,5.9529,5.9691,5.9529,5.9691,76800.0
2008-10-22 12:20:00,7.39,7.43,7.39,7.43,31200.0,5.9691,6.0014,5.9691,6.0014,31200.0
2008-10-22 12:25:00,7.43,7.43,7.41,7.42,34400.0,6.0014,6.0014,5.9852,5.9933,34400.0
2008-10-22 12:30:00,7.41,7.42,7.39,7.4,28400.0,5.9852,5.9933,5.9691,5.9772,28400.0
2008-10-22 12:35:00,7.4,7.42,7.4,7.41,38000.0,5.9772,5.9933,5.9772,5.9852,38000.0
2008-10-22 12:40:00,7.41,7.42,7.41,7.41,33200.0,5.9852,5.9933,5.9852,5.9852,33200.0
2008-10-22 12:45:00,7.41,7.42,7.4,7.4,75200.0,5.9852,5.9933,5.9772,5.9772,75200.0
2008-10-22 12:50:00,7.4,7.42,7.4,7.42,56400.0,5.9772,5.9933,5.9772,5.9933,56400.0
2008-10-22 12:55:00,7.42,7.44,7.42,7.42,88800.0,5.9933,6.0095,5.9933,5.9933,88800.0
2008-10-22 13:00:00,7.41,7.42,7.38,7.38,104400.0,5.9852,5.9933,5.961,5.961,104400.0
2008-10-22 13:05:00,7.38,7.38,7.37,7.38,68000.0,5.961,5.961,5.9529,5.961,68000.0
2008-10-22 13:10:00,7.38,7.38,7.37,7.37,118400.0,5.961,5.961,5.9529,5.9529,118400.0
2008-10-22 13:15:00,7.37,7.37,7.35,7.36,129600.0,5.9529,5.9529,5.9368,5.9449,129600.0
2008-10-22 13:20:00,7.36,7.37,7.33,7.33,86800.0,5.9449,5.9529,5.9206,5.9206,86800.0
2008-10-22 13:25:00,7.32,7.33,7.31,7.32,70000.0,5.9126,5.9206,5.9045,5.9126,70000.0
2008-10-22 13:30:00,7.32,7.32,7.28,7.29,88400.0,5.9126,5.9126,5.8802,5.8883,88400.0
2008-10-22 13:35:00,7.29,7.29,7.27,7.27,82800.0,5.8883,5.8883,5.8722,5.8722,82800.0
2008-10-22 13:40:00,7.27,7.27,7.26,7.26,116000.0,5.8722,5.8722,5.8641,5.8641,116000.0
2008-10-22 13:45:00,7.26,7.28,7.26,7.28,92400.0,5.8641,5.8802,5.8641,5.8802,92400.0
2008-10-22 13:50:00,7.29,7.3,7.26,7.3,68800.0,5.8883,5.8964,5.8641,5.8964,68800.0
2008-10-22 13:55:00,7.3,7.32,7.29,7.31,56800.0,5.8964,5.9126,5.8883,5.9045,56800.0
2008-10-22 14:00:00,7.3,7.32,7.29,7.29,40800.0,5.8964,5.9126,5.8883,5.8883,40800.0
2008-10-22 14:05:00,7.3,7.31,7.27,7.28,71600.0,5.8964,5.9045,5.8722,5.8802,71600.0
2008-10-22 14:10:00,7.28,7.28,7.26,7.26,46400.0,5.8802,5.8802,5.8641,5.8641,46400.0
2008-10-22 14:15:00,7.27,7.27,7.26,7.27,128400.0,5.8722,5.8722,5.8641,5.8722,128400.0
2008-10-22 14:20:00,7.27,7.32,7.27,7.31,94400.0,5.8722,5.9126,5.8722,5.9045,94400.0
2008-10-22 14:25:00,7.31,7.32,7.29,7.3,64400.0,5.9045,5.9126,5.8883,5.8964,64400.0
2008-10-22 14:30:00,7.3,7.3,7.26,7.26,99600.0,5.8964,5.8964,5.8641,5.8641,99600.0
2008-10-22 14:35:00,7.26,7.27,7.25,7.26,155600.0,5.8641,5.8722,5.856,5.8641,155600.0
2008-10-22 14:40:00,7.26,7.27,7.24,7.25,175200.0,5.8641,5.8722,5.8479,5.856,175200.0
2008-10-22 14:45:00,7.25,7.28,7.25,7.27,72400.0,5.856,5.8802,5.856,5.8722,72400.0
2008-10-22 14:50:00,7.27,7.27,7.24,7.24,75200.0,5.8722,5.8722,5.8479,5.8479,75200.0
2008-10-22 14:55:00,7.24,7.29,7.24,7.29,93200.0,5.8479,5.8883,5.8479,5.8883,93200.0
2008-10-22 15:00:00,7.29,7.31,7.27,7.3,96400.0,5.8883,5.9045,5.8722,5.8964,96400.0
2008-10-22 15:05:00,7.3,7.3,7.26,7.28,101600.0,5.8964,5.8964,5.8641,5.8802,101600.0
2008-10-22 15:10:00,7.28,7.29,7.25,7.25,135600.0,5.8802,5.8883,5.856,5.856,135600.0
2008-10-22 15:15:00,7.25,7.27,7.22,7.22,225600.0,5.856,5.8722,5.8318,5.8318,225600.0
2008-10-22 15:20:00,7.22,7.26,7.22,7.26,209600.0,5.8318,5.8641,5.8318,5.8641,209600.0
2008-10-22 15:25:00,7.26,7.29,7.23,7.23,188000.0,5.8641,5.8883,5.8399,5.8399,188000.0
2008-10-22 15:30:00,7.23,7.23,7.21,7.22,298400.0,5.8399,5.8399,5.8237,5.8318,298400.0
2008-10-22 15:35:00,7.22,7.24,7.2,7.2,509200.0,5.8318,5.8479,5.8156,5.8156,509200.0
2008-10-22 15:40:00,7.2,7.21,7.15,7.18,489200.0,5.8156,5.8237,5.7752,5.7995,489200.0
2008-10-22 15:45:00,7.18,7.31,7.17,7.29,544000.0,5.7995,5.9045,5.7914,5.8883,544000.0
2008-10-22 15:50:00,7.29,7.38,7.27,7.34,426800.0,5.8883,5.961,5.8722,5.9287,426800.0
2008-10-22 15:55:00,7.34,7.38,7.34,7.36,441200.0,5.9287,5.961,5.9287,5.9449,441200.0
2008-10-23 09:30:00,7.18,7.43,7.18,7.27,158800.0,5.7995,6.0014,5.7995,5.8722,158800.0
2008-10-23 09:35:00,7.27,7.32,7.26,7.27,138800.0,5.8722,5.9126,5.8641,5.8722,138800.0
2008-10-23 09:40:00,7.26,7.33,7.24,7.24,264000.0,5.8641,5.9206,5.8479,5.8479,264000.0
2008-10-23 09:45:00,7.24,7.24,7.19,7.21,212000.0,5.8479,5.8479,5.8075,5.8237,212000.0
2008-10-23 09:50:00,7.2,7.21,7.12,7.2,280400.0,5.8156,5.8237,5.751,5.8156,280400.0
2008-10-23 09:55:00,7.2,7.22,7.17,7.19,250800.0,5.8156,5.8318,5.7914,5.8075,250800.0
2008-10-23 10:00:00,7.18,7.23,7.18,7.21,164400.0,5.7995,5.8399,5.7995,5.8237,164400.0
2008-10-23 10:05:00,7.21,7.25,7.2,7.22,129600.0,5.8237,5.856,5.8156,5.8318,129600.0
2008-10-23 10:10:00,7.22,7.28,7.21,7.28,108800.0,5.8318,5.8802,5.8237,5.8802,108800.0
2008-10-23 10:15:00,7.27,7.28,7.24,7.26,138400.0,5.8722,5.8802,5.8479,5.8641,138400.0
2008-10-23 10:20:00,7.27,7.31,7.27,7.29,108000.0,5.8722,5.9045,5.8722,5.8883,108000.0
2008-10-23 10:25:00,7.28,7.28,7.2,7.23,143200.0,5.8802,5.8802,5.8156,5.8399,143200.0
2008-10-23 10:30:00,7.23,7.3,7.23,7.29,205600.0,5.8399,5.8964,5.8399,5.8883,205600.0
2008-10-23 10:35:00,7.28,7.3,7.25,7.29,102000.0,5.8802,5.8964,5.856,5.8883,102000.0
2008-10-23 10:40:00,7.29,7.38,7.29,7.37,160400.0,5.8883,5.961,5.8883,5.9529,160400.0
2008-10-23 10:45:00,7.37,7.38,7.32,7.33,257600.0,5.9529,5.961,5.9126,5.9206,257600.0
2008-10-23 10:50:00,7.34,7.37,7.32,7.35,169200.0,5.9287,5.9529,5.9126,5.9368,169200.0
2008-10-23 10:55:00,7.35,7.41,7.34,7.39,179600.0,5.9368,5.9852,5.9287,5.9691,179600.0
2008-10-23 11:00:00,7.39,7.42,7.39,7.39,168400.0,5.9691,5.9933,5.9691,5.9691,168400.0
2008-10-23 11:05:00,7.39,7.41,7.39,7.4,138400.0,5.9691,5.9852,5.9691,5.9772,138400.0
2008-10-23 11:10:00,7.4,7.42,7.36,7.37,82800.0,5.9772,5.9933,5.9449,5.9529,82800.0
2008-10-23 11:15:00,7.37,7.38,7.3,7.3,119600.0,5.9529,5.961,5.8964,5.8964,119600.0
2008-10-23 11:20:00,7.3,7.31,7.28,7.29,118000.0,5.8964,5.9045,5.8802,5.8883,118000.0
2008-10-23 11:25:00,7.3,7.3,7.26,7.27,114000.0,5.8964,5.8964,5.8641,5.8722,114000.0
2008-10-23 11:30:00,7.27,7.28,7.25,7.26,148000.0,5.8722,5.8802,5.856,5.8641,148000.0
2008-10-23 11:35:00,7.26,7.29,7.25,7.29,112400.0,5.8641,5.8883,5.856,5.8883,112400.0
2008-10-23 11:40:00,7.29,7.3,7.28,7.29,245200.0,5.8883,5.8964,5.8802,5.8883,245200.0
2008-10-23 11:45:00,7.29,7.31,7.28,7.3,154000.0,5.8883,5.9045,5.8802,5.8964,154000.0
2008-10-23 11:50:00,7.3,7.33,7.29,7.29,128400.0,5.8964,5.9206,5.8883,5.8883,128400.0
2008-10-23 11:55:00,7.3,7.3,7.28,7.29,140000.0,5.8964,5.8964,5.8802,5.8883,140000.0
2008-10-23 12:00:00,7.29,7.3,7.27,7.27,202800.0,5.8883,5.8964,5.8722,5.8722,202800.0
2008-10-23 12:05:00,7.27,7.27,7.25,7.26,135600.0,5.8722,5.8722,5.856,5.8641,135600.0
2008-10-23 12:10:00,7.26,7.26,7.23,7.25,191600.0,5.8641,5.8641,5.8399,5.856,191600.0
2008-10-23 12:15:00,7.24,7.26,7.23,7.24,291600.0,5.8479,5.8641,5.8399,5.8479,291600.0
2008-10-23 12:20:00,7.24,7.26,7.23,7.24,329200.0,5.8479,5.8641,5.8399,5.8479,329200.0
2008-10-23 12:25:00,7.24,7.26,7.23,7.26,380400.0,5.8479,5.8641,5.8399,5.8641,380400.0
2008-10-23 12:30:00,7.25,7.27,7.23,7.25,213600.0,5.856,5.8722,5.8399,5.856,213600.0
2008-10-23 12:35:00,7.24,7.25,7.22,7.24,949200.0,5.8479,5.856,5.8318,5.8479,949200.0
2008-10-23 12:40:00,7.24,7.28,7.23,7.27,236000.0,5.8479,5.8802,5.8399,5.8722,236000.0
2008-10-23 12:45:00,7.27,7.27,7.23,7.24,248400.0,5.8722,5.8722,5.8399,5.8479,248400.0
2008-10-23 12:50:00,7.24,7.26,7.23,7.24,222400.0,5.8479,5.8641,5.8399,5.8479,222400.0
2008-10-23 12:55:00,7.24,7.24,7.2,7.22,284400.0,5.8479,5.8479,5.8156,5.8318,284400.0
2008-10-23 13:00:00,7.2,7.23,7.19,7.21,162400.0,5.8156,5.8399,5.8075,5.8237,162400.0
2008-10-23 13:05:00,7.21,7.21,7.17,7.18,229200.0,5.8237,5.8237,5.7914,5.7995,229200.0
2008-10-23 13:10:00,7.18,7.2,7.16,7.18,218800.0,5.7995,5.8156,5.7833,5.7995,218800.0
2008-10-23 13:15:00,7.18,7.24,7.18,7.2,252800.0,5.7995,5.8479,5.7995,5.8156,252800.0
2008-10-23 13:20:00,7.2,7.2,7.16,7.16,82000.0,5.8156,5.8156,5.7833,5.7833,82000.0
2008-10-23 13:25:00,7.15,7.18,7.13,7.13,163600.0,5.7752,5.7995,5.7591,5.7591,163600.0
2008-10-23 13:30:00,7.12,7.15,7.09,7.09,246400.0,5.751,5.7752,5.7268,5.7268,246400.0
2008-10-23 13:35:00,7.09,7.16,7.09,7.13,95600.0,5.7268,5.7833,5.7268,5.7591,95600.0
2008-10-23 13:40:00,7.13,7.17,7.13,7.16,78000.0,5.7591,5.7914,5.7591,5.7833,78000.0
2008-10-23 13:45:00,7.15,7.18,7.14,7.15,110000.0,5.7752,5.7995,5.7672,5.7752,110000.0
2008-10-23 13:50:00,7.15,7.16,7.11,7.15,73200.0,5.7752,5.7833,5.7429,5.7752,73200.0
2008-10-23 13:55:00,7.15,7.16,7.12,7.13,52000.0,5.7752,5.7833,5.751,5.7591,52000.0
2008-10-23 14:00:00,7.13,7.13,7.05,7.06,80800.0,5.7591,5.7591,5.6945,5.7025,80800.0
2008-10-23 14:05:00,7.06,7.11,7.06,7.1,151200.0,5.7025,5.7429,5.7025,5.7349,151200.0
2008-10-23 14:10:00,7.1,7.11,7.05,7.06,104000.0,5.7349,5.7429,5.6945,5.7025,104000.0
2008-10-23 14:15:00,7.06,7.08,7.03,7.04,211200.0,5.7025,5.7187,5.6783,5.6864,211200.0
2008-10-23 14:20:00,7.04,7.05,7.0,7.05,164800.0,5.6864,5.6945,5.6541,5.6945,164800.0
2008-10-23 14:25:00,7.05,7.1,7.05,7.1,187600.0,5.6945,5.7349,5.6945,5.7349,187600.0
2008-10-23 14:30:00,7.1,7.16,7.07,7.12,194400.0,5.7349,5.7833,5.7106,5.751,194400.0
2008-10-23 14:35:00,7.12,7.16,7.1,7.16,157600.0,5.751,5.7833,5.7349,5.7833,157600.0
2008-10-23 14:40:00,7.16,7.17,7.11,7.15,147600.0,5.7833,5.7914,5.7429,5.7752,147600.0
2008-10-23 14:45:00,7.15,7.17,7.09,7.1,139600.0,5.7752,5.7914,5.7268,5.7349,139600.0
2008-10-23 14:50:00,7.09,7.1,7.05,7.06,132000.0,5.7268,5.7349,5.6945,5.7025,132000.0
2008-10-23 14:55:00,7.06,7.06,7.0,7.05,168800.0,5.7025,5.7025,5.6541,5.6945,168800.0
2008-10-23 15:00:00,7.05,7.12,7.0,7.09,164000.0,5.6945,5.751,5.6541,5.7268,164000.0
2008-10-23 15:05:00,7.09,7.16,7.06,7.15,210800.0,5.7268,5.7833,5.7025,5.7752,210800.0
2008-10-23 15:10:00,7.16,7.22,7.16,7.21,287200.0,5.7833,5.8318,5.7833,5.8237,287200.0
2008-10-23 15:15:00,7.21,7.22,7.13,7.14,303200.0,5.8237,5.8318,5.7591,5.7672,303200.0
2008-10-23 15:20:00,7.13,7.28,7.12,7.23,304400.0,5.7591,5.8802,5.751,5.8399,304400.0
2008-10-23 15:25:00,7.24,7.24,7.2,7.21,305200.0,5.8479,5.8479,5.8156,5.8237,305200.0
2008-10-23 15:30:00,7.21,7.21,7.1,7.13,240800.0,5.8237,5.8237,5.7349,5.7591,240800.0
2008-10-23 15:35:00,7.13,7.18,7.12,7.12,164000.0,5.7591,5.7995,5.751,5.751,164000.0
2008-10-23 15:40:00,7.11,7.21,7.1,7.2,252800.0,5.7429,5.8237,5.7349,5.8156,252800.0
2008-10-23 15:45:00,7.19,7.29,7.19,7.26,316800.0,5.8075,5.8883,5.8075,5.8641,316800.0
2008-10-23 15:50:00,7.27,7.29,7.22,7.22,290400.0,5.8722,5.8883,5.8318,5.8318,290400.0
2008-10-23 15:55:00,7.22,7.28,7.22,7.28,382400.0,5.8318,5.8802,5.8318,5.8802,382400.0
2008-10-24 09:30:00,6.88,6.98,6.82,6.91,151200.0,5.5572,5.6379,5.5087,5.5814,151200.0
2008-10-24 09:35:00,6.92,7.01,6.86,6.98,194400.0,5.5895,5.6622,5.541,5.6379,194400.0
2008-10-24 09:40:00,6.98,7.0,6.93,6.97,182000.0,5.6379,5.6541,5.5975,5.6298,182000.0
2008-10-24 09:45:00,6.97,7.1,6.96,7.09,122400.0,5.6298,5.7349,5.6218,5.7268,122400.0
2008-10-24 09:50:00,7.1,7.2,7.08,7.1,160400.0,5.7349,5.8156,5.7187,5.7349,160400.0
2008-10-24 09:55:00,7.1,7.14,7.07,7.09,138800.0,5.7349,5.7672,5.7106,5.7268,138800.0
2008-10-24 10:00:00,7.09,7.16,7.06,7.09,135200.0,5.7268,5.7833,5.7025,5.7268,135200.0
2008-10-24 10:05:00,7.07,7.11,7.04,7.07,89600.0,5.7106,5.7429,5.6864,5.7106,89600.0
2008-10-24 10:10:00,7.06,7.09,7.04,7.09,74000.0,5.7025,5.7268,5.6864,5.7268,74000.0
2008-10-24 10:15:00,7.09,7.15,7.07,7.12,76800.0,5.7268,5.7752,5.7106,5.751,76800.0
2008-10-24 10:20:00,7.12,7.15,7.04,7.09,74000.0,5.751,5.7752,5.6864,5.7268,74000.0
2008-10-24 10:25:00,7.08,7.11,7.04,7.1,92800.0,5.7187,5.7429,5.6864,5.7349,92800.0
2008-10-24 10:30:00,7.1,7.13,7.07,7.11,109200.0,5.7349,5.7591,5.7106,5.7429,109200.0
2008-10-24 10:35:00,7.11,7.16,7.09,7.09,88000.0,5.7429,5.7833,5.7268,5.7268,88000.0
2008-10-24 10:40:00,7.09,7.17,7.07,7.17,113600.0,5.7268,5.7914,5.7106,5.7914,113600.0
2008-10-24 10:45:00,7.17,7.18,7.14,7.15,79600.0,5.7914,5.7995,5.7672,5.7752,79600.0
2008-10-24 10:50:00,7.15,7.22,7.15,7.2,169600.0,5.7752,5.8318,5.7752,5.8156,169600.0
2008-10-24 10:55:00,7.2,7.24,7.18,7.19,95600.0,5.8156,5.8479,5.7995,5.8075,95600.0
2008-10-24 11:00:00,7.2,7.21,7.18,7.18,48400.0,5.8156,5.8237,5.7995,5.7995,48400.0
2008-10-24 11:05:00,7.18,7.2,7.13,7.13,61600.0,5.7995,5.8156,5.7591,5.7591,61600.0
2008-10-24 11:10:00,7.13,7.15,7.1,7.11,64400.0,5.7591,5.7752,5.7349,5.7429,64400.0
2008-10-24 11:15:00,7.1,7.15,7.1,7.15,60800.0,5.7349,5.7752,5.7349,5.7752,60800.0
2008-10-24 11:20:00,7.15,7.24,7.14,7.22,112800.0,5.7752,5.8479,5.7672,5.8318,112800.0
2008-10-24 11:25:00,7.23,7.25,7.2,7.24,106400.0,5.8399,5.856,5.8156,5.8479,106400.0
2008-10-24 11:30:00,7.24,7.27,7.21,7.21,133600.0,5.8479,5.8722,5.8237,5.8237,133600.0
2008-10-24 11:35:00,7.21,7.32,7.21,7.31,80400.0,5.8237,5.9126,5.8237,5.9045,80400.0
2008-10-24 11:40:00,7.31,7.32,7.22,7.26,92800.0,5.9045,5.9126,5.8318,5.8641,92800.0
2008-10-24 11:45:00,7.25,7.29,7.24,7.29,140000.0,5.856,5.8883,5.8479,5.8883,140000.0
2008-10-24 11:50:00,7.28,7.28,7.19,7.22,62000.0,5.8802,5.8802,5.8075,5.8318,62000.0
2008-10-24 11:55:00,7.22,7.24,7.21,7.22,37600.0,5.8318,5.8479,5.8237,5.8318,37600.0
2008-10-24 12:00:00,7.21,7.22,7.16,7.22,60400.0,5.8237,5.8318,5.7833,5.8318,60400.0
2008-10-24 12:05:00,7.22,7.23,7.19,7.21,46000.0,5.8318,5.8399,5.8075,5.8237,46000.0
2008-10-24 12:10:00,7.21,7.23,7.19,7.23,56400.0,5.8237,5.8399,5.8075,5.8399,56400.0
2008-10-24 12:15:00,7.21,7.21,7.18,7.19,42000.0,5.8237,5.8237,5.7995,5.8075,42000.0
2008-10-24 12:20:00,7.19,7.21,7.16,7.16,38000.0,5.8075,5.8237,5.7833,5.7833,38000.0
2008-10-24 12:25:00,7.15,7.18,7.13,7.14,84000.0,5.7752,5.7995,5.7591,5.7672,84000.0
2008-10-24 12:30:00,7.14,7.15,7.09,7.1,198800.0,5.7672,5.7752,5.7268,5.7349,198800.0
2008-10-24 12:35:00,7.11,7.15,7.1,7.15,94400.0,5.7429,5.7752,5.7349,5.7752,94400.0
2008-10-24 12:40:00,7.15,7.15,7.1,7.11,74000.0,5.7752,5.7752,5.7349,5.7429,74000.0
2008-10-24 12:45:00,7.1,7.12,7.08,7.11,43200.0,5.7349,5.751,5.7187,5.7429,43200.0
2008-10-24 12:50:00,7.12,7.15,7.11,7.13,82000.0,5.751,5.7752,5.7429,5.7591,82000.0
2008-10-24 12:55:00,7.13,7.18,7.13,7.16,54800.0,5.7591,5.7995,5.7591,5.7833,54800.0
2008-10-24 13:00:00,7.16,7.19,7.16,7.18,55200.0,5.7833,5.8075,5.7833,5.7995,55200.0
2008-10-24 13:05:00,7.19,7.19,7.17,7.18,56000.0,5.8075,5.8075,5.7914,5.7995,56000.0
2008-10-24 13:10:00,7.17,7.2,7.16,7.18,131200.0,5.7914,5.8156,5.7833,5.7995,131200.0
2008-10-24 13:15:00,7.18,7.24,7.17,7.22,76800.0,5.7995,5.8479,5.7914,5.8318,76800.0
2008-10-24 13:20:00,7.22,7.24,7.2,7.21,47200.0,5.8318,5.8479,5.8156,5.8237,47200.0
2008-10-24 13:25:00,7.21,7.21,7.15,7.16,53200.0,5.8237,5.8237,5.7752,5.7833,53200.0
2008-10-24 13:30:00,7.16,7.16,7.11,7.11,88000.0,5.7833,5.7833,5.7429,5.7429,88000.0
2008-10-24 13:35:00,7.12,7.13,7.09,7.1,78000.0,5.751,5.7591,5.7268,5.7349,78000.0
2008-10-24 13:40:00,7.1,7.13,7.09,7.1,58800.0,5.7349,5.7591,5.7268,5.7349,58800.0
2008-10-24 13:45:00,7.1,7.1,7.04,7.04,51200.0,5.7349,5.7349,5.6864,5.6864,51200.0
2008-10-24 13:50:00,7.04,7.1,7.04,7.07,79200.0,5.6864,5.7349,5.6864,5.7106,79200.0
2008-10-24 13:55:00,7.08,7.12,7.05,7.05,67600.0,5.7187,5.751,5.6945,5.6945,67600.0
2008-10-24 14:00:00,7.04,7.07,7.04,7.04,113600.0,5.6864,5.7106,5.6864,5.6864,113600.0
2008-10-24 14:05:00,7.03,7.07,7.03,7.07,75200.0,5.6783,5.7106,5.6783,5.7106,75200.0
2008-10-24 14:10:00,7.07,7.13,7.06,7.08,76400.0,5.7106,5.7591,5.7025,5.7187,76400.0
2008-10-24 14:15:00,7.08,7.12,7.06,7.11,68400.0,5.7187,5.751,5.7025,5.7429,68400.0
2008-10-24 14:20:00,7.12,7.12,7.06,7.06,103200.0,5.751,5.751,5.7025,5.7025,103200.0
2008-10-24 14:25:00,7.07,7.1,7.05,7.07,77200.0,5.7106,5.7349,5.6945,5.7106,77200.0
2008-10-24 14:30:00,7.08,7.18,7.08,7.18,80000.0,5.7187,5.7995,5.7187,5.7995,80000.0
2008-10-24 14:35:00,7.17,7.18,7.14,7.16,75200.0,5.7914,5.7995,5.7672,5.7833,75200.0
2008-10-24 14:40:00,7.15,7.19,7.13,7.14,86800.0,5.7752,5.8075,5.7591,5.7672,86800.0
2008-10-24 14:45:00,7.14,7.15,7.09,7.11,72400.0,5.7672,5.7752,5.7268,5.7429,72400.0
2008-10-24 14:50:00,7.11,7.15,7.1,7.14,74800.0,5.7429,5.7752,5.7349,5.7672,74800.0
2008-10-24 14:55:00,7.13,7.21,7.13,7.2,104400.0,5.7591,5.8237,5.7591,5.8156,104400.0
2008-10-24 15:00:00,7.2,7.25,7.17,7.17,128400.0,5.8156,5.856,5.7914,5.7914,128400.0
2008-10-24 15:05:00,7.17,7.19,7.14,7.16,93600.0,5.7914,5.8075,5.7672,5.7833,93600.0
2008-10-24 15:10:00,7.16,7.21,7.11,7.12,126000.0,5.7833,5.8237,5.7429,5.751,126000.0
2008-10-24 15:15:00,7.11,7.17,7.09,7.11,100400.0,5.7429,5.7914,5.7268,5.7429,100400.0
2008-10-24 15:20:00,7.11,7.21,7.08,7.21,169200.0,5.7429,5.8237,5.7187,5.8237,169200.0
2008-10-24 15:25:00,7.21,7.23,7.18,7.2,199200.0,5.8237,5.8399,5.7995,5.8156,199200.0
2008-10-24 15:30:00,7.21,7.21,7.15,7.18,155600.0,5.8237,5.8237,5.7752,5.7995,155600.0
2008-10-24 15:35:00,7.18,7.19,7.14,7.14,258000.0,5.7995,5.8075,5.7672,5.7672,258000.0
2008-10-24 15:40:00,7.14,7.22,7.14,7.21,284000.0,5.7672,5.8318,5.7672,5.8237,284000.0
2008-10-24 15:45:00,7.21,7.24,7.18,7.23,223200.0,5.8237,5.8479,5.7995,5.8399,223200.0
2008-10-24 15:50:00,7.23,7.26,7.22,7.24,561200.0,5.8399,5.8641,5.8318,5.8479,561200.0
2008-10-24 15:55:00,7.24,7.24,7.17,7.18,241200.0,5.8479,5.8479,5.7914,5.7995,241200.0
2008-10-27 09:30:00,7.07,7.18,7.02,7.07,196800.0,5.7106,5.7995,5.6702,5.7106,196800.0
2008-10-27 09:35:00,7.07,7.19,7.02,7.18,148400.0,5.7106,5.8075,5.6702,5.7995,148400.0
2008-10-27 09:40:00,7.18,7.24,7.15,7.23,68800.0,5.7995,5.8479,5.7752,5.8399,68800.0
2008-10-27 09:45:00,7.25,7.27,7.17,7.17,75200.0,5.856,5.8722,5.7914,5.7914,75200.0
2008-10-27 09:50:00,7.18,7.3,7.18,7.3,102000.0,5.7995,5.8964,5.7995,5.8964,102000.0
2008-10-27 09:55:00,7.32,7.38,7.31,7.35,42000.0,5.9126,5.961,5.9045,5.9368,42000.0
2008-10-27 10:00:00,7.36,7.48,7.36,7.48,78800.0,5.9449,6.0418,5.9449,6.0418,78800.0
2008-10-27 10:05:00,7.48,7.48,7.33,7.35,96800.0,6.0418,6.0418,5.9206,5.9368,96800.0
2008-10-27 10:10:00,7.35,7.36,7.28,7.29,122400.0,5.9368,5.9449,5.8802,5.8883,122400.0
2008-10-27 10:15:00,7.28,7.31,7.23,7.24,124800.0,5.8802,5.9045,5.8399,5.8479,124800.0
2008-10-27 10:20:00,7.23,7.26,7.22,7.24,68800.0,5.8399,5.8641,5.8318,5.8479,68800.0
2008-10-27 10:25:00,7.24,7.29,7.22,7.22,70000.0,5.8479,5.8883,5.8318,5.8318,70000.0
2008-10-27 10:30:00,7.23,7.24,7.2,7.2,71200.0,5.8399,5.8479,5.8156,5.8156,71200.0
2008-10-27 10:35:00,7.2,7.22,7.18,7.2,86400.0,5.8156,5.8318,5.7995,5.8156,86400.0
2008-10-27 10:40:00,7.21,7.22,7.18,7.21,79600.0,5.8237,5.8318,5.7995,5.8237,79600.0
2008-10-27 10:45:00,7.2,7.24,7.2,7.23,64800.0,5.8156,5.8479,5.8156,5.8399,64800.0
2008-10-27 10:50:00,7.24,7.27,7.22,7.23,136800.0,5.8479,5.8722,5.8318,5.8399,136800.0
2008-10-27 10:55:00,7.22,7.29,7.22,7.28,56000.0,5.8318,5.8883,5.8318,5.8802,56000.0
2008-10-27 11:00:00,7.28,7.29,7.24,7.25,72800.0,5.8802,5.8883,5.8479,5.856,72800.0
2008-10-27 11:05:00,7.25,7.28,7.22,7.28,58800.0,5.856,5.8802,5.8318,5.8802,58800.0
2008-10-27 11:10:00,7.28,7.33,7.26,7.33,82400.0,5.8802,5.9206,5.8641,5.9206,82400.0
2008-10-27 11:15:00,7.33,7.35,7.29,7.29,132000.0,5.9206,5.9368,5.8883,5.8883,132000.0
2008-10-27 11:20:00,7.29,7.32,7.26,7.26,100800.0,5.8883,5.9126,5.8641,5.8641,100800.0
2008-10-27 11:25:00,7.26,7.29,7.25,7.27,55200.0,5.8641,5.8883,5.856,5.8722,55200.0
2008-10-27 11:30:00,7.27,7.29,7.24,7.26,48400.0,5.8722,5.8883,5.8479,5.8641,48400.0
2008-10-27 11:35:00,7.26,7.29,7.26,7.28,42000.0,5.8641,5.8883,5.8641,5.8802,42000.0
2008-10-27 11:40:00,7.27,7.3,7.26,7.29,95600.0,5.8722,5.8964,5.8641,5.8883,95600.0
2008-10-27 11:45:00,7.29,7.32,7.29,7.29,81200.0,5.8883,5.9126,5.8883,5.8883,81200.0
2008-10-27 11:50:00,7.28,7.31,7.26,7.3,147600.0,5.8802,5.9045,5.8641,5.8964,147600.0
2008-10-27 11:55:00,7.3,7.3,7.26,7.27,118800.0,5.8964,5.8964,5.8641,5.8722,118800.0
2008-10-27 12:00:00,7.27,7.31,7.27,7.28,103200.0,5.8722,5.9045,5.8722,5.8802,103200.0
2008-10-27 12:05:00,7.28,7.33,7.26,7.32,120400.0,5.8802,5.9206,5.8641,5.9126,120400.0
2008-10-27 12:10:00,7.32,7.34,7.29,7.31,128800.0,5.9126,5.9287,5.8883,5.9045,128800.0
2008-10-27 12:15:00,7.31,7.31,7.26,7.26,105200.0,5.9045,5.9045,5.8641,5.8641,105200.0
2008-10-27 12:20:00,7.27,7.27,7.23,7.25,122400.0,5.8722,5.8722,5.8399,5.856,122400.0
2008-10-27 12:25:00,7.25,7.28,7.22,7.23,83600.0,5.856,5.8802,5.8318,5.8399,83600.0
2008-10-27 12:30:00,7.22,7.27,7.21,7.27,86000.0,5.8318,5.8722,5.8237,5.8722,86000.0
2008-10-27 12:35:00,7.27,7.28,7.24,7.27,90800.0,5.8722,5.8802,5.8479,5.8722,90800.0
2008-10-27 12:40:00,7.26,7.3,7.24,7.27,147600.0,5.8641,5.8964,5.8479,5.8722,147600.0
2008-10-27 12:45:00,7.27,7.28,7.23,7.28,97200.0,5.8722,5.8802,5.8399,5.8802,97200.0
2008-10-27 12:50:00,7.28,7.33,7.27,7.33,80800.0,5.8802,5.9206,5.8722,5.9206,80800.0
2008-10-27 12:55:00,7.32,7.34,7.31,7.34,126000.0,5.9126,5.9287,5.9045,5.9287,126000.0
2008-10-27 13:00:00,7.34,7.34,7.29,7.31,88000.0,5.9287,5.9287,5.8883,5.9045,88000.0
2008-10-27 13:05:00,7.32,7.33,7.28,7.3,50800.0,5.9126,5.9206,5.8802,5.8964,50800.0
2008-10-27 13:10:00,7.3,7.31,7.28,7.3,122000.0,5.8964,5.9045,5.8802,5.8964,122000.0
2008-10-27 13:15:00,7.3,7.33,7.29,7.33,90800.0,5.8964,5.9206,5.8883,5.9206,90800.0
2008-10-27 13:20:00,7.33,7.35,7.31,7.35,67200.0,5.9206,5.9368,5.9045,5.9368,67200.0
2008-10-27 13:25:00,7.35,7.35,7.32,7.33,56400.0,5.9368,5.9368,5.9126,5.9206,56400.0
2008-10-27 13:30:00,7.35,7.36,7.33,7.34,68800.0,5.9368,5.9449,5.9206,5.9287,68800.0
2008-10-27 13:35:00,7.34,7.34,7.3,7.31,39600.0,5.9287,5.9287,5.8964,5.9045,39600.0
2008-10-27 13:40:00,7.31,7.35,7.31,7.35,76800.0,5.9045,5.9368,5.9045,5.9368,76800.0
2008-10-27 13:45:00,7.35,7.36,7.32,7.34,59200.0,5.9368,5.9449,5.9126,5.9287,59200.0
2008-10-27 13:50:00,7.33,7.33,7.31,7.31,22000.0,5.9206,5.9206,5.9045,5.9045,22000.0
2008-10-27 13:55:00,7.31,7.31,7.28,7.29,34400.0,5.9045,5.9045,5.8802,5.8883,34400.0
2008-10-27 14:00:00,7.29,7.31,7.28,7.28,72400.0,5.8883,5.9045,5.8802,5.8802,72400.0
2008-10-27 14:05:00,7.28,7.29,7.26,7.29,77600.0,5.8802,5.8883,5.8641,5.8883,77600.0
2008-10-27 14:10:00,7.29,7.29,7.23,7.25,93600.0,5.8883,5.8883,5.8399,5.856,93600.0
2008-10-27 14:15:00,7.25,7.25,7.21,7.21,150400.0,5.856,5.856,5.8237,5.8237,150400.0
2008-10-27 14:20:00,7.21,7.24,7.2,7.22,183600.0,5.8237,5.8479,5.8156,5.8318,183600.0
2008-10-27 14:25:00,7.22,7.23,7.18,7.18,59200.0,5.8318,5.8399,5.7995,5.7995,59200.0
2008-10-27 14:30:00,7.18,7.21,7.16,7.16,92800.0,5.7995,5.8237,5.7833,5.7833,92800.0
2008-10-27 14:35:00,7.16,7.19,7.16,7.16,92000.0,5.7833,5.8075,5.7833,5.7833,92000.0
2008-10-27 14:40:00,7.15,7.21,7.15,7.2,90400.0,5.7752,5.8237,5.7752,5.8156,90400.0
2008-10-27 14:45:00,7.2,7.21,7.17,7.18,98800.0,5.8156,5.8237,5.7914,5.7995,98800.0
2008-10-27 14:50:00,7.17,7.18,7.13,7.14,148000.0,5.7914,5.7995,5.7591,5.7672,148000.0
2008-10-27 14:55:00,7.14,7.14,7.1,7.1,221600.0,5.7672,5.7672,5.7349,5.7349,221600.0
2008-10-27 15:00:00,7.11,7.13,7.11,7.12,98800.0,5.7429,5.7591,5.7429,5.751,98800.0
2008-10-27 15:05:00,7.12,7.15,7.12,7.13,202000.0,5.751,5.7752,5.751,5.7591,202000.0
2008-10-27 15:10:00,7.14,7.18,7.13,7.16,163600.0,5.7672,5.7995,5.7591,5.7833,163600.0
2008-10-27 15:15:00,7.16,7.18,7.13,7.14,126000.0,5.7833,5.7995,5.7591,5.7672,126000.0
2008-10-27 15:20:00,7.14,7.16,7.12,7.12,156400.0,5.7672,5.7833,5.751,5.751,156400.0
2008-10-27 15:25:00,7.13,7.13,7.1,7.13,135600.0,5.7591,5.7591,5.7349,5.7591,135600.0
2008-10-27 15:30:00,7.13,7.16,7.11,7.14,227200.0,5.7591,5.7833,5.7429,5.7672,227200.0
2008-10-27 15:35:00,7.14,7.16,7.09,7.12,180400.0,5.7672,5.7833,5.7268,5.751,180400.0
2008-10-27 15:40:00,7.12,7.12,7.08,7.08,148800.0,5.751,5.751,5.7187,5.7187,148800.0
2008-10-27 15:45:00,7.08,7.09,7.06,7.09,130800.0,5.7187,5.7268,5.7025,5.7268,130800.0
2008-10-27 15:50:00,7.09,7.09,7.01,7.02,291600.0,5.7268,5.7268,5.6622,5.6702,291600.0
2008-10-27 15:55:00,7.01,7.01,6.95,6.97,315600.0,5.6622,5.6622,5.6137,5.6298,315600.0
2008-10-28 09:30:00,7.14,7.24,7.12,7.13,148400.0,5.7672,5.8479,5.751,5.7591,148400.0
2008-10-28 09:35:00,7.13,7.14,7.1,7.13,112800.0,5.7591,5.7672,5.7349,5.7591,112800.0
2008-10-28 09:40:00,7.12,7.18,7.07,7.18,133600.0,5.751,5.7995,5.7106,5.7995,133600.0
2008-10-28 09:45:00,7.18,7.26,7.17,7.23,142800.0,5.7995,5.8641,5.7914,5.8399,142800.0
2008-10-28 09:50:00,7.24,7.25,7.21,7.24,122000.0,5.8479,5.856,5.8237,5.8479,122000.0
2008-10-28 09:55:00,7.24,7.27,7.17,7.18,232800.0,5.8479,5.8722,5.7914,5.7995,232800.0
2008-10-28 10:00:00,7.17,7.17,7.04,7.04,158800.0,5.7914,5.7914,5.6864,5.6864,158800.0
2008-10-28 10:05:00,7.05,7.12,7.04,7.09,210000.0,5.6945,5.751,5.6864,5.7268,210000.0
2008-10-28 10:10:00,7.11,7.14,7.06,7.13,159600.0,5.7429,5.7672,5.7025,5.7591,159600.0
2008-10-28 10:15:00,7.12,7.13,7.04,7.05,103600.0,5.751,5.7591,5.6864,5.6945,103600.0
2008-10-28 10:20:00,7.05,7.06,7.01,7.06,66800.0,5.6945,5.7025,5.6622,5.7025,66800.0
2008-10-28 10:25:00,7.06,7.13,7.06,7.12,135600.0,5.7025,5.7591,5.7025,5.751,135600.0
2008-10-28 10:30:00,7.12,7.13,7.08,7.08,116400.0,5.751,5.7591,5.7187,5.7187,116400.0
2008-10-28 10:35:00,7.08,7.12,7.04,7.04,64400.0,5.7187,5.751,5.6864,5.6864,64400.0
2008-10-28 10:40:00,7.04,7.04,6.96,7.0,153200.0,5.6864,5.6864,5.6218,5.6541,153200.0
2008-10-28 10:45:00,7.01,7.09,7.0,7.07,161600.0,5.6622,5.7268,5.6541,5.7106,161600.0
2008-10-28 10:50:00,7.07,7.08,6.96,6.96,137600.0,5.7106,5.7187,5.6218,5.6218,137600.0
2008-10-28 10:55:00,6.95,6.97,6.91,6.93,82000.0,5.6137,5.6298,5.5814,5.5975,82000.0
2008-10-28 11:00:00,6.93,7.0,6.93,6.98,80000.0,5.5975,5.6541,5.5975,5.6379,80000.0
2008-10-28 11:05:00,6.98,7.01,6.95,6.96,111200.0,5.6379,5.6622,5.6137,5.6218,111200.0
2008-10-28 11:10:00,6.96,7.02,6.96,7.01,108800.0,5.6218,5.6702,5.6218,5.6622,108800.0
2008-10-28 11:15:00,7.01,7.03,7.0,7.02,150000.0,5.6622,5.6783,5.6541,5.6702,150000.0
2008-10-28 11:20:00,7.01,7.04,6.99,7.02,105200.0,5.6622,5.6864,5.646,5.6702,105200.0
2008-10-28 11:25:00,7.02,7.06,7.02,7.04,116800.0,5.6702,5.7025,5.6702,5.6864,116800.0
2008-10-28 11:30:00,7.04,7.09,7.04,7.07,124000.0,5.6864,5.7268,5.6864,5.7106,124000.0
2008-10-28 11:35:00,7.08,7.11,7.06,7.1,176400.0,5.7187,5.7429,5.7025,5.7349,176400.0
2008-10-28 11:40:00,7.1,7.13,7.06,7.12,200800.0,5.7349,5.7591,5.7025,5.751,200800.0
2008-10-28 11:45:00,7.12,7.14,7.11,7.11,158800.0,5.751,5.7672,5.7429,5.7429,158800.0
2008-10-28 11:50:00,7.11,7.11,7.06,7.07,157600.0,5.7429,5.7429,5.7025,5.7106,157600.0
2008-10-28 11:55:00,7.07,7.1,7.05,7.06,151600.0,5.7106,5.7349,5.6945,5.7025,151600.0
2008-10-28 12:00:00,7.06,7.08,7.04,7.06,136000.0,5.7025,5.7187,5.6864,5.7025,136000.0
2008-10-28 12:05:00,7.05,7.09,7.05,7.09,70400.0,5.6945,5.7268,5.6945,5.7268,70400.0
2008-10-28 12:10:00,7.09,7.13,7.09,7.11,123600.0,5.7268,5.7591,5.7268,5.7429,123600.0
2008-10-28 12:15:00,7.11,7.16,7.11,7.14,190400.0,5.7429,5.7833,5.7429,5.7672,190400.0
2008-10-28 12:20:00,7.14,7.15,7.12,7.13,142800.0,5.7672,5.7752,5.751,5.7591,142800.0
2008-10-28 12:25:00,7.13,7.13,7.12,7.13,66400.0,5.7591,5.7591,5.751,5.7591,66400.0
2008-10-28 12:30:00,7.13,7.16,7.12,7.14,148400.0,5.7591,5.7833,5.751,5.7672,148400.0
2008-10-28 12:35:00,7.15,7.17,7.13,7.13,100400.0,5.7752,5.7914,5.7591,5.7591,100400.0
2008-10-28 12:40:00,7.12,7.15,7.11,7.14,56400.0,5.751,5.7752,5.7429,5.7672,56400.0
2008-10-28 12:45:00,7.14,7.16,7.14,7.16,40800.0,5.7672,5.7833,5.7672,5.7833,40800.0
2008-10-28 12:50:00,7.17,7.19,7.16,7.17,76400.0,5.7914,5.8075,5.7833,5.7914,76400.0
2008-10-28 12:55:00,7.16,7.2,7.16,7.18,70400.0,5.7833,5.8156,5.7833,5.7995,70400.0
2008-10-28 13:00:00,7.18,7.2,7.17,7.19,111200.0,5.7995,5.8156,5.7914,5.8075,111200.0
2008-10-28 13:05:00,7.19,7.25,7.19,7.23,143600.0,5.8075,5.856,5.8075,5.8399,143600.0
2008-10-28 13:10:00,7.23,7.25,7.22,7.24,98800.0,5.8399,5.856,5.8318,5.8479,98800.0
2008-10-28 13:15:00,7.24,7.24,7.21,7.22,68000.0,5.8479,5.8479,5.8237,5.8318,68000.0
2008-10-28 13:20:00,7.22,7.24,7.21,7.24,90000.0,5.8318,5.8479,5.8237,5.8479,90000.0
2008-10-28 13:25:00,7.24,7.24,7.21,7.23,94800.0,5.8479,5.8479,5.8237,5.8399,94800.0
2008-10-28 13:30:00,7.23,7.24,7.22,7.24,196800.0,5.8399,5.8479,5.8318,5.8479,196800.0
2008-10-28 13:35:00,7.24,7.24,7.22,7.22,99200.0,5.8479,5.8479,5.8318,5.8318,99200.0
2008-10-28 13:40:00,7.22,7.24,7.21,7.21,150800.0,5.8318,5.8479,5.8237,5.8237,150800.0
2008-10-28 13:45:00,7.21,7.22,7.19,7.19,134400.0,5.8237,5.8318,5.8075,5.8075,134400.0
2008-10-28 13:50:00,7.19,7.2,7.18,7.19,103600.0,5.8075,5.8156,5.7995,5.8075,103600.0
2008-10-28 13:55:00,7.19,7.2,7.17,7.2,155600.0,5.8075,5.8156,5.7914,5.8156,155600.0
2008-10-28 14:00:00,7.19,7.22,7.18,7.21,110400.0,5.8075,5.8318,5.7995,5.8237,110400.0
2008-10-28 14:05:00,7.22,7.24,7.21,7.22,174000.0,5.8318,5.8479,5.8237,5.8318,174000.0
2008-10-28 14:10:00,7.22,7.31,7.22,7.31,282000.0,5.8318,5.9045,5.8318,5.9045,282000.0
2008-10-28 14:15:00,7.31,7.31,7.28,7.29,96000.0,5.9045,5.9045,5.8802,5.8883,96000.0
2008-10-28 14:20:00,7.29,7.32,7.29,7.32,197600.0,5.8883,5.9126,5.8883,5.9126,197600.0
2008-10-28 14:25:00,7.32,7.34,7.3,7.33,112800.0,5.9126,5.9287,5.8964,5.9206,112800.0
2008-10-28 14:30:00,7.33,7.4,7.33,7.4,200000.0,5.9206,5.9772,5.9206,5.9772,200000.0
2008-10-28 14:35:00,7.39,7.39,7.34,7.36,166000.0,5.9691,5.9691,5.9287,5.9449,166000.0
2008-10-28 14:40:00,7.36,7.45,7.35,7.45,174800.0,5.9449,6.0176,5.9368,6.0176,174800.0
2008-10-28 14:45:00,7.45,7.48,7.43,7.48,289200.0,6.0176,6.0418,6.0014,6.0418,289200.0
2008-10-28 14:50:00,7.48,7.59,7.46,7.59,389200.0,6.0418,6.1306,6.0256,6.1306,389200.0
2008-10-28 14:55:00,7.59,7.63,7.56,7.57,229600.0,6.1306,6.1629,6.1064,6.1145,229600.0
2008-10-28 15:00:00,7.57,7.64,7.57,7.63,361200.0,6.1145,6.171,6.1145,6.1629,361200.0
2008-10-28 15:05:00,7.63,7.65,7.58,7.59,348000.0,6.1629,6.1791,6.1226,6.1306,348000.0
2008-10-28 15:10:00,7.59,7.64,7.58,7.62,291600.0,6.1306,6.171,6.1226,6.1549,291600.0
2008-10-28 15:15:00,7.62,7.68,7.59,7.68,251600.0,6.1549,6.2033,6.1306,6.2033,251600.0
2008-10-28 15:20:00,7.68,7.76,7.68,7.74,289200.0,6.2033,6.2679,6.2033,6.2518,289200.0
2008-10-28 15:25:00,7.75,7.82,7.73,7.82,347200.0,6.2599,6.3164,6.2437,6.3164,347200.0
2008-10-28 15:30:00,7.8,7.81,7.72,7.79,287600.0,6.3003,6.3083,6.2356,6.2922,287600.0
2008-10-28 15:35:00,7.79,7.83,7.76,7.78,322000.0,6.2922,6.3245,6.2679,6.2841,322000.0
2008-10-28 15:40:00,7.78,7.83,7.77,7.81,357200.0,6.2841,6.3245,6.276,6.3083,357200.0
2008-10-28 15:45:00,7.81,7.9,7.79,7.9,391600.0,6.3083,6.381,6.2922,6.381,391600.0
2008-10-28 15:50:00,7.9,7.91,7.88,7.89,366800.0,6.381,6.3891,6.3649,6.373,366800.0
2008-10-28 15:55:00,7.89,7.94,7.87,7.92,548800.0,6.373,6.4133,6.3568,6.3972,548800.0
2008-10-29 09:30:00,7.88,7.92,7.73,7.92,216800.0,6.3649,6.3972,6.2437,6.3972,216800.0
2008-10-29 09:35:00,7.91,7.94,7.81,7.87,142000.0,6.3891,6.4133,6.3083,6.3568,142000.0
2008-10-29 09:40:00,7.91,8.04,7.87,8.03,311600.0,6.3891,6.4941,6.3568,6.486,311600.0
2008-10-29 09:45:00,8.02,8.06,8.0,8.06,279200.0,6.478,6.5103,6.4618,6.5103,279200.0
2008-10-29 09:50:00,8.06,8.06,7.92,7.94,258800.0,6.5103,6.5103,6.3972,6.4133,258800.0
2008-10-29 09:55:00,7.93,7.97,7.92,7.92,194400.0,6.4053,6.4376,6.3972,6.3972,194400.0
2008-10-29 10:00:00,7.92,7.92,7.87,7.88,275600.0,6.3972,6.3972,6.3568,6.3649,275600.0
2008-10-29 10:05:00,7.88,7.96,7.88,7.96,114400.0,6.3649,6.4295,6.3649,6.4295,114400.0
2008-10-29 10:10:00,7.97,8.01,7.93,8.0,123200.0,6.4376,6.4699,6.4053,6.4618,123200.0
2008-10-29 10:15:00,8.0,8.03,8.0,8.01,141200.0,6.4618,6.486,6.4618,6.4699,141200.0
2008-10-29 10:20:00,8.0,8.04,7.98,8.03,82400.0,6.4618,6.4941,6.4456,6.486,82400.0
2008-10-29 10:25:00,8.03,8.04,7.99,7.99,71600.0,6.486,6.4941,6.4537,6.4537,71600.0
2008-10-29 10:30:00,7.98,7.99,7.95,7.97,86400.0,6.4456,6.4537,6.4214,6.4376,86400.0
2008-10-29 10:35:00,7.97,7.99,7.92,7.94,91200.0,6.4376,6.4537,6.3972,6.4133,91200.0
2008-10-29 10:40:00,7.93,7.94,7.91,7.94,65200.0,6.4053,6.4133,6.3891,6.4133,65200.0
2008-10-29 10:45:00,7.94,7.95,7.91,7.92,116400.0,6.4133,6.4214,6.3891,6.3972,116400.0
2008-10-29 10:50:00,7.91,7.94,7.88,7.88,70000.0,6.3891,6.4133,6.3649,6.3649,70000.0
2008-10-29 10:55:00,7.88,7.92,7.88,7.91,85200.0,6.3649,6.3972,6.3649,6.3891,85200.0
2008-10-29 11:00:00,7.91,7.95,7.9,7.95,64800.0,6.3891,6.4214,6.381,6.4214,64800.0
2008-10-29 11:05:00,7.96,7.96,7.93,7.93,56000.0,6.4295,6.4295,6.4053,6.4053,56000.0
2008-10-29 11:10:00,7.93,7.93,7.9,7.92,71200.0,6.4053,6.4053,6.381,6.3972,71200.0
2008-10-29 11:15:00,7.94,7.97,7.89,7.96,86800.0,6.4133,6.4376,6.373,6.4295,86800.0
2008-10-29 11:20:00,7.97,8.01,7.97,8.0,104400.0,6.4376,6.4699,6.4376,6.4618,104400.0
2008-10-29 11:25:00,8.0,8.01,7.97,7.98,90000.0,6.4618,6.4699,6.4376,6.4456,90000.0
2008-10-29 11:30:00,7.97,8.0,7.96,7.98,74400.0,6.4376,6.4618,6.4295,6.4456,74400.0
2008-10-29 11:35:00,7.98,7.99,7.97,7.98,61200.0,6.4456,6.4537,6.4376,6.4456,61200.0
2008-10-29 11:40:00,7.98,7.98,7.93,7.93,73600.0,6.4456,6.4456,6.4053,6.4053,73600.0
2008-10-29 11:45:00,7.93,7.97,7.93,7.96,54800.0,6.4053,6.4376,6.4053,6.4295,54800.0
2008-10-29 11:50:00,7.96,8.0,7.96,8.0,62400.0,6.4295,6.4618,6.4295,6.4618,62400.0
2008-10-29 11:55:00,8.0,8.01,7.99,8.01,43200.0,6.4618,6.4699,6.4537,6.4699,43200.0
2008-10-29 12:00:00,8.01,8.04,8.01,8.03,48800.0,6.4699,6.4941,6.4699,6.486,48800.0
2008-10-29 12:05:00,8.03,8.05,8.02,8.05,74400.0,6.486,6.5022,6.478,6.5022,74400.0
2008-10-29 12:10:00,8.05,8.05,8.04,8.05,40000.0,6.5022,6.5022,6.4941,6.5022,40000.0
2008-10-29 12:15:00,8.05,8.05,8.03,8.04,92400.0,6.5022,6.5022,6.486,6.4941,92400.0
2008-10-29 12:20:00,8.03,8.05,8.03,8.04,51600.0,6.486,6.5022,6.486,6.4941,51600.0
2008-10-29 12:25:00,8.04,8.05,8.03,8.03,70800.0,6.4941,6.5022,6.486,6.486,70800.0
2008-10-29 12:30:00,8.03,8.11,8.03,8.11,109200.0,6.486,6.5507,6.486,6.5507,109200.0
2008-10-29 12:35:00,8.11,8.14,8.1,8.13,54000.0,6.5507,6.5749,6.5426,6.5668,54000.0
2008-10-29 12:40:00,8.12,8.12,8.05,8.05,64400.0,6.5587,6.5587,6.5022,6.5022,64400.0
2008-10-29 12:45:00,8.05,8.06,8.04,8.06,103600.0,6.5022,6.5103,6.4941,6.5103,103600.0
2008-10-29 12:50:00,8.06,8.08,8.02,8.02,120000.0,6.5103,6.5264,6.478,6.478,120000.0
2008-10-29 12:55:00,8.02,8.06,8.01,8.06,102400.0,6.478,6.5103,6.4699,6.5103,102400.0
2008-10-29 13:00:00,8.07,8.1,8.04,8.05,55200.0,6.5183,6.5426,6.4941,6.5022,55200.0
2008-10-29 13:05:00,8.05,8.06,8.04,8.05,49600.0,6.5022,6.5103,6.4941,6.5022,49600.0
2008-10-29 13:10:00,8.05,8.05,8.03,8.03,77200.0,6.5022,6.5022,6.486,6.486,77200.0
2008-10-29 13:15:00,8.04,8.08,8.03,8.07,72400.0,6.4941,6.5264,6.486,6.5183,72400.0
2008-10-29 13:20:00,8.06,8.12,8.06,8.12,72800.0,6.5103,6.5587,6.5103,6.5587,72800.0
2008-10-29 13:25:00,8.12,8.14,8.11,8.12,40800.0,6.5587,6.5749,6.5507,6.5587,40800.0
2008-10-29 13:30:00,8.12,8.17,8.12,8.17,53200.0,6.5587,6.5991,6.5587,6.5991,53200.0
2008-10-29 13:35:00,8.17,8.18,8.17,8.17,48400.0,6.5991,6.6072,6.5991,6.5991,48400.0
2008-10-29 13:40:00,8.16,8.17,8.14,8.14,87600.0,6.591,6.5991,6.5749,6.5749,87600.0
2008-10-29 13:45:00,8.15,8.17,8.15,8.16,57600.0,6.583,6.5991,6.583,6.591,57600.0
2008-10-29 13:50:00,8.16,8.18,8.15,8.17,24800.0,6.591,6.6072,6.583,6.5991,24800.0
2008-10-29 13:55:00,8.17,8.17,8.11,8.11,50800.0,6.5991,6.5991,6.5507,6.5507,50800.0
2008-10-29 14:00:00,8.11,8.15,8.11,8.12,52800.0,6.5507,6.583,6.5507,6.5587,52800.0
2008-10-29 14:05:00,8.13,8.13,8.06,8.08,96000.0,6.5668,6.5668,6.5103,6.5264,96000.0
2008-10-29 14:10:00,8.08,8.14,8.08,8.13,83600.0,6.5264,6.5749,6.5264,6.5668,83600.0
2008-10-29 14:15:00,8.13,8.14,8.02,8.1,122000.0,6.5668,6.5749,6.478,6.5426,122000.0
2008-10-29 14:20:00,8.11,8.15,7.99,8.01,248800.0,6.5507,6.583,6.4537,6.4699,248800.0
2008-10-29 14:25:00,8.01,8.07,7.98,8.02,190000.0,6.4699,6.5183,6.4456,6.478,190000.0
2008-10-29 14:30:00,8.03,8.03,7.93,7.97,130400.0,6.486,6.486,6.4053,6.4376,130400.0
2008-10-29 14:35:00,7.97,8.09,7.96,8.08,139600.0,6.4376,6.5345,6.4295,6.5264,139600.0
2008-10-29 14:40:00,8.08,8.12,8.06,8.08,155200.0,6.5264,6.5587,6.5103,6.5264,155200.0
2008-10-29 14:45:00,8.07,8.15,8.06,8.14,162000.0,6.5183,6.583,6.5103,6.5749,162000.0
2008-10-29 14:50:00,8.14,8.14,8.05,8.06,124400.0,6.5749,6.5749,6.5022,6.5103,124400.0
2008-10-29 14:55:00,8.07,8.15,8.06,8.15,118800.0,6.5183,6.583,6.5103,6.583,118800.0
2008-10-29 15:00:00,8.15,8.17,8.08,8.1,119600.0,6.583,6.5991,6.5264,6.5426,119600.0
2008-10-29 15:05:00,8.09,8.18,8.09,8.12,180000.0,6.5345,6.6072,6.5345,6.5587,180000.0
2008-10-29 15:10:00,8.12,8.21,8.1,8.2,133200.0,6.5587,6.6314,6.5426,6.6233,133200.0
2008-10-29 15:15:00,8.2,8.32,8.19,8.31,146800.0,6.6233,6.7203,6.6153,6.7122,146800.0
2008-10-29 15:20:00,8.31,8.41,8.31,8.38,155600.0,6.7122,6.793,6.7122,6.7687,155600.0
2008-10-29 15:25:00,8.39,8.44,8.34,8.34,182400.0,6.7768,6.8172,6.7364,6.7364,182400.0
2008-10-29 15:30:00,8.35,8.38,8.24,8.24,227600.0,6.7445,6.7687,6.6557,6.6557,227600.0
2008-10-29 15:35:00,8.24,8.27,8.18,8.19,286400.0,6.6557,6.6799,6.6072,6.6153,286400.0
2008-10-29 15:40:00,8.2,8.28,8.19,8.28,228000.0,6.6233,6.688,6.6153,6.688,228000.0
2008-10-29 15:45:00,8.27,8.33,8.26,8.31,180400.0,6.6799,6.7284,6.6718,6.7122,180400.0
2008-10-29 15:50:00,8.31,8.33,8.11,8.15,202000.0,6.7122,6.7284,6.5507,6.583,202000.0
2008-10-29 15:55:00,8.14,8.16,8.03,8.06,468000.0,6.5749,6.591,6.486,6.5103,468000.0
2008-10-30 09:30:00,8.13,8.25,8.1,8.25,379600.0,6.5668,6.6637,6.5426,6.6637,379600.0
2008-10-30 09:35:00,8.25,8.26,8.19,8.19,101200.0,6.6637,6.6718,6.6153,6.6153,101200.0
2008-10-30 09:40:00,8.2,8.26,8.17,8.26,145600.0,6.6233,6.6718,6.5991,6.6718,145600.0
2008-10-30 09:45:00,8.26,8.35,8.26,8.32,169600.0,6.6718,6.7445,6.6718,6.7203,169600.0
2008-10-30 09:50:00,8.33,8.33,8.21,8.23,184800.0,6.7284,6.7284,6.6314,6.6476,184800.0
2008-10-30 09:55:00,8.22,8.23,8.17,8.22,157200.0,6.6395,6.6476,6.5991,6.6395,157200.0
2008-10-30 10:00:00,8.22,8.29,8.21,8.26,202000.0,6.6395,6.696,6.6314,6.6718,202000.0
2008-10-30 10:05:00,8.25,8.28,8.21,8.22,145200.0,6.6637,6.688,6.6314,6.6395,145200.0
2008-10-30 10:10:00,8.22,8.24,8.17,8.18,139600.0,6.6395,6.6557,6.5991,6.6072,139600.0
2008-10-30 10:15:00,8.17,8.18,8.08,8.08,125200.0,6.5991,6.6072,6.5264,6.5264,125200.0
2008-10-30 10:20:00,8.08,8.11,8.07,8.07,126800.0,6.5264,6.5507,6.5183,6.5183,126800.0
2008-10-30 10:25:00,8.07,8.09,8.03,8.04,116000.0,6.5183,6.5345,6.486,6.4941,116000.0
2008-10-30 10:30:00,8.04,8.06,8.0,8.04,140000.0,6.4941,6.5103,6.4618,6.4941,140000.0
2008-10-30 10:35:00,8.04,8.05,7.99,8.0,93200.0,6.4941,6.5022,6.4537,6.4618,93200.0
2008-10-30 10:40:00,8.01,8.01,7.95,7.95,57200.0,6.4699,6.4699,6.4214,6.4214,57200.0
2008-10-30 10:45:00,7.96,7.99,7.95,7.98,74800.0,6.4295,6.4537,6.4214,6.4456,74800.0
2008-10-30 10:50:00,7.98,8.08,7.98,8.07,97200.0,6.4456,6.5264,6.4456,6.5183,97200.0
2008-10-30 10:55:00,8.08,8.09,8.04,8.04,89600.0,6.5264,6.5345,6.4941,6.4941,89600.0
2008-10-30 11:00:00,8.04,8.13,8.03,8.12,158800.0,6.4941,6.5668,6.486,6.5587,158800.0
2008-10-30 11:05:00,8.12,8.12,8.05,8.06,96000.0,6.5587,6.5587,6.5022,6.5103,96000.0
2008-10-30 11:10:00,8.06,8.06,8.03,8.06,61600.0,6.5103,6.5103,6.486,6.5103,61600.0
2008-10-30 11:15:00,8.06,8.07,8.01,8.04,95600.0,6.5103,6.5183,6.4699,6.4941,95600.0
2008-10-30 11:20:00,8.04,8.06,8.03,8.03,79600.0,6.4941,6.5103,6.486,6.486,79600.0
2008-10-30 11:25:00,8.03,8.03,7.99,8.01,100800.0,6.486,6.486,6.4537,6.4699,100800.0
2008-10-30 11:30:00,8.01,8.04,7.97,7.97,76400.0,6.4699,6.4941,6.4376,6.4376,76400.0
2008-10-30 11:35:00,7.96,7.98,7.93,7.97,104400.0,6.4295,6.4456,6.4053,6.4376,104400.0
2008-10-30 11:40:00,7.97,7.98,7.93,7.96,112000.0,6.4376,6.4456,6.4053,6.4295,112000.0
2008-10-30 11:45:00,7.96,7.97,7.93,7.96,110000.0,6.4295,6.4376,6.4053,6.4295,110000.0
2008-10-30 11:50:00,7.96,7.96,7.86,7.87,75600.0,6.4295,6.4295,6.3487,6.3568,75600.0
2008-10-30 11:55:00,7.87,7.92,7.86,7.9,87600.0,6.3568,6.3972,6.3487,6.381,87600.0
2008-10-30 12:00:00,7.9,7.97,7.9,7.97,78000.0,6.381,6.4376,6.381,6.4376,78000.0
2008-10-30 12:05:00,7.98,8.0,7.94,7.95,88400.0,6.4456,6.4618,6.4133,6.4214,88400.0
2008-10-30 12:10:00,7.95,7.95,7.89,7.95,94400.0,6.4214,6.4214,6.373,6.4214,94400.0
2008-10-30 12:15:00,7.95,7.95,7.91,7.92,63200.0,6.4214,6.4214,6.3891,6.3972,63200.0
2008-10-30 12:20:00,7.92,7.97,7.92,7.95,42800.0,6.3972,6.4376,6.3972,6.4214,42800.0
2008-10-30 12:25:00,7.95,7.95,7.91,7.93,44800.0,6.4214,6.4214,6.3891,6.4053,44800.0
2008-10-30 12:30:00,7.92,8.02,7.92,8.02,90800.0,6.3972,6.478,6.3972,6.478,90800.0
2008-10-30 12:35:00,8.0,8.01,7.98,7.98,68400.0,6.4618,6.4699,6.4456,6.4456,68400.0
2008-10-30 12:40:00,7.97,7.97,7.92,7.92,90400.0,6.4376,6.4376,6.3972,6.3972,90400.0
2008-10-30 12:45:00,7.92,7.94,7.91,7.91,100800.0,6.3972,6.4133,6.3891,6.3891,100800.0
2008-10-30 12:50:00,7.91,7.91,7.89,7.9,78000.0,6.3891,6.3891,6.373,6.381,78000.0
2008-10-30 12:55:00,7.89,7.9,7.86,7.86,86400.0,6.373,6.381,6.3487,6.3487,86400.0
2008-10-30 13:00:00,7.87,7.91,7.85,7.91,109600.0,6.3568,6.3891,6.3406,6.3891,109600.0
2008-10-30 13:05:00,7.9,7.93,7.9,7.92,108400.0,6.381,6.4053,6.381,6.3972,108400.0
2008-10-30 13:10:00,7.93,7.93,7.91,7.92,128400.0,6.4053,6.4053,6.3891,6.3972,128400.0
2008-10-30 13:15:00,7.92,7.94,7.91,7.93,76800.0,6.3972,6.4133,6.3891,6.4053,76800.0
2008-10-30 13:20:00,7.93,7.94,7.91,7.91,70800.0,6.4053,6.4133,6.3891,6.3891,70800.0
2008-10-30 13:25:00,7.9,7.91,7.84,7.84,63200.0,6.381,6.3891,6.3326,6.3326,63200.0
2008-10-30 13:30:00,7.84,7.86,7.84,7.86,96000.0,6.3326,6.3487,6.3326,6.3487,96000.0
2008-10-30 13:35:00,7.86,7.87,7.83,7.87,135600.0,6.3487,6.3568,6.3245,6.3568,135600.0
2008-10-30 13:40:00,7.86,7.86,7.78,7.79,164800.0,6.3487,6.3487,6.2841,6.2922,164800.0
2008-10-30 13:45:00,7.78,7.83,7.77,7.83,66400.0,6.2841,6.3245,6.276,6.3245,66400.0
2008-10-30 13:50:00,7.84,7.86,7.84,7.85,35200.0,6.3326,6.3487,6.3326,6.3406,35200.0
2008-10-30 13:55:00,7.84,7.89,7.84,7.87,40800.0,6.3326,6.373,6.3326,6.3568,40800.0
2008-10-30 14:00:00,7.87,7.89,7.87,7.89,95200.0,6.3568,6.373,6.3568,6.373,95200.0
2008-10-30 14:05:00,7.88,7.91,7.88,7.9,109200.0,6.3649,6.3891,6.3649,6.381,109200.0
2008-10-30 14:10:00,7.9,7.91,7.88,7.88,86000.0,6.381,6.3891,6.3649,6.3649,86000.0
2008-10-30 14:15:00,7.88,7.89,7.86,7.89,154400.0,6.3649,6.373,6.3487,6.373,154400.0
2008-10-30 14:20:00,7.89,7.93,7.87,7.93,106400.0,6.373,6.4053,6.3568,6.4053,106400.0
2008-10-30 14:25:00,7.93,7.98,7.92,7.92,135600.0,6.4053,6.4456,6.3972,6.3972,135600.0
2008-10-30 14:30:00,7.92,7.93,7.9,7.92,66000.0,6.3972,6.4053,6.381,6.3972,66000.0
2008-10-30 14:35:00,7.92,7.94,7.89,7.93,110400.0,6.3972,6.4133,6.373,6.4053,110400.0
2008-10-30 14:40:00,7.93,7.95,7.92,7.93,126400.0,6.4053,6.4214,6.3972,6.4053,126400.0
2008-10-30 14:45:00,7.93,7.94,7.91,7.94,113600.0,6.4053,6.4133,6.3891,6.4133,113600.0
2008-10-30 14:50:00,7.94,7.95,7.92,7.93,130800.0,6.4133,6.4214,6.3972,6.4053,130800.0
2008-10-30 14:55:00,7.94,7.94,7.89,7.93,160800.0,6.4133,6.4133,6.373,6.4053,160800.0
2008-10-30 15:00:00,7.93,7.94,7.91,7.93,68400.0,6.4053,6.4133,6.3891,6.4053,68400.0
2008-10-30 15:05:00,7.93,7.96,7.92,7.96,137600.0,6.4053,6.4295,6.3972,6.4295,137600.0
2008-10-30 15:10:00,7.96,7.96,7.92,7.92,190400.0,6.4295,6.4295,6.3972,6.3972,190400.0
2008-10-30 15:15:00,7.92,7.92,7.87,7.87,206400.0,6.3972,6.3972,6.3568,6.3568,206400.0
2008-10-30 15:20:00,7.87,7.88,7.83,7.86,243200.0,6.3568,6.3649,6.3245,6.3487,243200.0
2008-10-30 15:25:00,7.86,7.91,7.86,7.9,210400.0,6.3487,6.3891,6.3487,6.381,210400.0
2008-10-30 15:30:00,7.9,7.92,7.85,7.89,291200.0,6.381,6.3972,6.3406,6.373,291200.0
2008-10-30 15:35:00,7.89,7.91,7.87,7.91,201200.0,6.373,6.3891,6.3568,6.3891,201200.0
2008-10-30 15:40:00,7.9,7.92,7.85,7.88,236400.0,6.381,6.3972,6.3406,6.3649,236400.0
2008-10-30 15:45:00,7.88,7.9,7.85,7.89,286400.0,6.3649,6.381,6.3406,6.373,286400.0
2008-10-30 15:50:00,7.89,7.9,7.85,7.89,443600.0,6.373,6.381,6.3406,6.373,443600.0
2008-10-30 15:55:00,7.9,7.93,7.9,7.93,596400.0,6.381,6.4053,6.381,6.4053,596400.0
2008-10-31 09:30:00,7.99,8.06,7.91,7.94,212800.0,6.4537,6.5103,6.3891,6.4133,212800.0
2008-10-31 09:35:00,7.94,7.96,7.92,7.96,151600.0,6.4133,6.4295,6.3972,6.4295,151600.0
2008-10-31 09:40:00,7.96,7.96,7.88,7.91,158800.0,6.4295,6.4295,6.3649,6.3891,158800.0
2008-10-31 09:45:00,7.9,7.9,7.84,7.84,124400.0,6.381,6.381,6.3326,6.3326,124400.0
2008-10-31 09:50:00,7.85,7.94,7.85,7.92,147600.0,6.3406,6.4133,6.3406,6.3972,147600.0
2008-10-31 09:55:00,7.93,7.95,7.91,7.95,141200.0,6.4053,6.4214,6.3891,6.4214,141200.0
2008-10-31 10:00:00,7.94,7.95,7.93,7.94,120400.0,6.4133,6.4214,6.4053,6.4133,120400.0
2008-10-31 10:05:00,7.94,7.94,7.89,7.93,101600.0,6.4133,6.4133,6.373,6.4053,101600.0
2008-10-31 10:10:00,7.93,7.94,7.91,7.94,82000.0,6.4053,6.4133,6.3891,6.4133,82000.0
2008-10-31 10:15:00,7.94,7.95,7.92,7.93,46800.0,6.4133,6.4214,6.3972,6.4053,46800.0
2008-10-31 10:20:00,7.92,7.93,7.89,7.89,84800.0,6.3972,6.4053,6.373,6.373,84800.0
2008-10-31 10:25:00,7.88,7.9,7.88,7.9,72000.0,6.3649,6.381,6.3649,6.381,72000.0
2008-10-31 10:30:00,7.9,7.94,7.9,7.91,181200.0,6.381,6.4133,6.381,6.3891,181200.0
2008-10-31 10:35:00,7.91,7.92,7.9,7.9,126400.0,6.3891,6.3972,6.381,6.381,126400.0
2008-10-31 10:40:00,7.9,7.9,7.85,7.86,112000.0,6.381,6.381,6.3406,6.3487,112000.0
2008-10-31 10:45:00,7.86,7.87,7.85,7.87,52800.0,6.3487,6.3568,6.3406,6.3568,52800.0
2008-10-31 10:50:00,7.87,7.9,7.87,7.9,53600.0,6.3568,6.381,6.3568,6.381,53600.0
2008-10-31 10:55:00,7.9,7.9,7.89,7.89,89200.0,6.381,6.381,6.373,6.373,89200.0
2008-10-31 11:00:00,7.9,7.91,7.88,7.89,161600.0,6.381,6.3891,6.3649,6.373,161600.0
2008-10-31 11:05:00,7.89,7.91,7.88,7.88,334000.0,6.373,6.3891,6.3649,6.3649,334000.0
2008-10-31 11:10:00,7.88,7.89,7.87,7.87,154400.0,6.3649,6.373,6.3568,6.3568,154400.0
2008-10-31 11:15:00,7.87,7.95,7.87,7.94,257600.0,6.3568,6.4214,6.3568,6.4133,257600.0
2008-10-31 11:20:00,7.95,7.98,7.94,7.97,136400.0,6.4214,6.4456,6.4133,6.4376,136400.0
2008-10-31 11:25:00,7.97,7.97,7.94,7.96,137200.0,6.4376,6.4376,6.4133,6.4295,137200.0
2008-10-31 11:30:00,7.96,7.98,7.95,7.98,101600.0,6.4295,6.4456,6.4214,6.4456,101600.0
2008-10-31 11:35:00,7.98,8.0,7.96,8.0,169200.0,6.4456,6.4618,6.4295,6.4618,169200.0
2008-10-31 11:40:00,8.0,8.04,8.0,8.04,95200.0,6.4618,6.4941,6.4618,6.4941,95200.0
2008-10-31 11:45:00,8.04,8.04,8.01,8.01,221600.0,6.4941,6.4941,6.4699,6.4699,221600.0
2008-10-31 11:50:00,8.01,8.04,8.0,8.04,75600.0,6.4699,6.4941,6.4618,6.4941,75600.0
2008-10-31 11:55:00,8.05,8.05,8.03,8.03,54000.0,6.5022,6.5022,6.486,6.486,54000.0
2008-10-31 12:00:00,8.03,8.04,8.02,8.02,64400.0,6.486,6.4941,6.478,6.478,64400.0
2008-10-31 12:05:00,8.02,8.04,8.0,8.03,111600.0,6.478,6.4941,6.4618,6.486,111600.0
2008-10-31 12:10:00,8.03,8.04,8.02,8.03,98000.0,6.486,6.4941,6.478,6.486,98000.0
2008-10-31 12:15:00,8.03,8.03,7.97,8.0,114000.0,6.486,6.486,6.4376,6.4618,114000.0
2008-10-31 12:20:00,8.0,8.02,8.0,8.01,106000.0,6.4618,6.478,6.4618,6.4699,106000.0
2008-10-31 12:25:00,8.02,8.04,8.01,8.03,35200.0,6.478,6.4941,6.4699,6.486,35200.0
2008-10-31 12:30:00,8.03,8.04,8.02,8.03,62000.0,6.486,6.4941,6.478,6.486,62000.0
2008-10-31 12:35:00,8.03,8.04,8.0,8.01,70000.0,6.486,6.4941,6.4618,6.4699,70000.0
2008-10-31 12:40:00,8.01,8.04,8.01,8.03,50400.0,6.4699,6.4941,6.4699,6.486,50400.0
2008-10-31 12:45:00,8.04,8.04,8.02,8.04,37200.0,6.4941,6.4941,6.478,6.4941,37200.0
2008-10-31 12:50:00,8.04,8.06,8.04,8.05,43600.0,6.4941,6.5103,6.4941,6.5022,43600.0
2008-10-31 12:55:00,8.05,8.06,8.05,8.06,33600.0,6.5022,6.5103,6.5022,6.5103,33600.0
2008-10-31 13:00:00,8.05,8.06,8.05,8.06,83600.0,6.5022,6.5103,6.5022,6.5103,83600.0
2008-10-31 13:05:00,8.06,8.08,8.06,8.06,92400.0,6.5103,6.5264,6.5103,6.5103,92400.0
2008-10-31 13:10:00,8.07,8.08,8.06,8.08,66000.0,6.5183,6.5264,6.5103,6.5264,66000.0
2008-10-31 13:15:00,8.08,8.12,8.06,8.11,166800.0,6.5264,6.5587,6.5103,6.5507,166800.0
2008-10-31 13:20:00,8.11,8.15,8.1,8.15,135600.0,6.5507,6.583,6.5426,6.583,135600.0
2008-10-31 13:25:00,8.14,8.14,8.12,8.12,60000.0,6.5749,6.5749,6.5587,6.5587,60000.0
2008-10-31 13:30:00,8.12,8.21,8.12,8.21,169600.0,6.5587,6.6314,6.5587,6.6314,169600.0
2008-10-31 13:35:00,8.2,8.22,8.17,8.18,75600.0,6.6233,6.6395,6.5991,6.6072,75600.0
2008-10-31 13:40:00,8.18,8.19,8.17,8.19,31200.0,6.6072,6.6153,6.5991,6.6153,31200.0
2008-10-31 13:45:00,8.19,8.19,8.17,8.18,24400.0,6.6153,6.6153,6.5991,6.6072,24400.0
2008-10-31 13:50:00,8.18,8.18,8.15,8.15,51200.0,6.6072,6.6072,6.583,6.583,51200.0
2008-10-31 13:55:00,8.15,8.15,8.13,8.15,47600.0,6.583,6.583,6.5668,6.583,47600.0
2008-10-31 14:00:00,8.15,8.2,8.15,8.2,186000.0,6.583,6.6233,6.583,6.6233,186000.0
2008-10-31 14:05:00,8.2,8.25,8.2,8.22,136000.0,6.6233,6.6637,6.6233,6.6395,136000.0
2008-10-31 14:10:00,8.22,8.25,8.21,8.21,110800.0,6.6395,6.6637,6.6314,6.6314,110800.0
2008-10-31 14:15:00,8.21,8.21,8.15,8.16,107600.0,6.6314,6.6314,6.583,6.591,107600.0
2008-10-31 14:20:00,8.16,8.16,8.13,8.15,69200.0,6.591,6.591,6.5668,6.583,69200.0
2008-10-31 14:25:00,8.15,8.19,8.15,8.19,95600.0,6.583,6.6153,6.583,6.6153,95600.0
2008-10-31 14:30:00,8.19,8.2,8.15,8.19,113600.0,6.6153,6.6233,6.583,6.6153,113600.0
2008-10-31 14:35:00,8.19,8.2,8.18,8.2,83200.0,6.6153,6.6233,6.6072,6.6233,83200.0
2008-10-31 14:40:00,8.19,8.2,8.18,8.2,129600.0,6.6153,6.6233,6.6072,6.6233,129600.0
2008-10-31 14:45:00,8.2,8.2,8.16,8.17,64400.0,6.6233,6.6233,6.591,6.5991,64400.0
2008-10-31 14:50:00,8.17,8.2,8.17,8.19,116800.0,6.5991,6.6233,6.5991,6.6153,116800.0
2008-10-31 14:55:00,8.19,8.2,8.18,8.2,113600.0,6.6153,6.6233,6.6072,6.6233,113600.0
2008-10-31 15:00:00,8.2,8.25,8.19,8.24,69600.0,6.6233,6.6637,6.6153,6.6557,69600.0
2008-10-31 15:05:00,8.23,8.24,8.19,8.21,109200.0,6.6476,6.6557,6.6153,6.6314,109200.0
2008-10-31 15:10:00,8.22,8.22,8.15,8.17,118000.0,6.6395,6.6395,6.583,6.5991,118000.0
2008-10-31 15:15:00,8.17,8.18,8.08,8.09,137200.0,6.5991,6.6072,6.5264,6.5345,137200.0
2008-10-31 15:20:00,8.08,8.12,8.05,8.11,249200.0,6.5264,6.5587,6.5022,6.5507,249200.0
2008-10-31 15:25:00,8.11,8.11,8.03,8.04,149600.0,6.5507,6.5507,6.486,6.4941,149600.0
2008-10-31 15:30:00,8.04,8.12,8.03,8.11,217200.0,6.4941,6.5587,6.486,6.5507,217200.0
2008-10-31 15:35:00,8.11,8.15,8.09,8.12,224800.0,6.5507,6.583,6.5345,6.5587,224800.0
2008-10-31 15:40:00,8.12,8.14,8.02,8.04,168400.0,6.5587,6.5749,6.478,6.4941,168400.0
2008-10-31 15:45:00,8.05,8.1,8.04,8.08,241600.0,6.5022,6.5426,6.4941,6.5264,241600.0
2008-10-31 15:50:00,8.08,8.15,8.07,8.11,405200.0,6.5264,6.583,6.5183,6.5507,405200.0
2008-10-31 15:55:00,8.12,8.17,8.11,8.17,441200.0,6.5587,6.5991,6.5507,6.5991,441200.0
2008-11-03 09:30:00,8.19,8.33,8.09,8.1,134400.0,6.6153,6.7284,6.5345,6.5426,134400.0
2008-11-03 09:35:00,8.11,8.15,8.09,8.15,153600.0,6.5507,6.583,6.5345,6.583,153600.0
2008-11-03 09:40:00,8.15,8.16,8.12,8.12,93200.0,6.583,6.591,6.5587,6.5587,93200.0
2008-11-03 09:45:00,8.12,8.17,8.12,8.15,96400.0,6.5587,6.5991,6.5587,6.583,96400.0
2008-11-03 09:50:00,8.15,8.16,8.12,8.12,69200.0,6.583,6.591,6.5587,6.5587,69200.0
2008-11-03 09:55:00,8.11,8.11,8.07,8.1,133200.0,6.5507,6.5507,6.5183,6.5426,133200.0
2008-11-03 10:00:00,8.1,8.1,8.03,8.04,97200.0,6.5426,6.5426,6.486,6.4941,97200.0
2008-11-03 10:05:00,8.04,8.07,8.02,8.07,111600.0,6.4941,6.5183,6.478,6.5183,111600.0
2008-11-03 10:10:00,8.06,8.09,8.06,8.08,84000.0,6.5103,6.5345,6.5103,6.5264,84000.0
2008-11-03 10:15:00,8.08,8.09,8.06,8.06,39200.0,6.5264,6.5345,6.5103,6.5103,39200.0
2008-11-03 10:20:00,8.06,8.06,8.03,8.03,103200.0,6.5103,6.5103,6.486,6.486,103200.0
2008-11-03 10:25:00,8.03,8.04,8.0,8.0,146800.0,6.486,6.4941,6.4618,6.4618,146800.0
2008-11-03 10:30:00,8.0,8.03,7.98,8.02,169200.0,6.4618,6.486,6.4456,6.478,169200.0
2008-11-03 10:35:00,8.02,8.03,8.0,8.02,70800.0,6.478,6.486,6.4618,6.478,70800.0
2008-11-03 10:40:00,8.02,8.03,7.99,7.99,47200.0,6.478,6.486,6.4537,6.4537,47200.0
2008-11-03 10:45:00,7.99,8.04,7.99,8.03,89600.0,6.4537,6.4941,6.4537,6.486,89600.0
2008-11-03 10:50:00,8.03,8.06,8.03,8.04,72800.0,6.486,6.5103,6.486,6.4941,72800.0
2008-11-03 10:55:00,8.04,8.05,8.03,8.05,56400.0,6.4941,6.5022,6.486,6.5022,56400.0
2008-11-03 11:00:00,8.05,8.06,8.04,8.04,91200.0,6.5022,6.5103,6.4941,6.4941,91200.0
2008-11-03 11:05:00,8.04,8.06,8.04,8.04,90400.0,6.4941,6.5103,6.4941,6.4941,90400.0
2008-11-03 11:10:00,8.04,8.06,8.02,8.05,148800.0,6.4941,6.5103,6.478,6.5022,148800.0
2008-11-03 11:15:00,8.05,8.06,8.03,8.04,86000.0,6.5022,6.5103,6.486,6.4941,86000.0
2008-11-03 11:20:00,8.04,8.05,8.02,8.02,61200.0,6.4941,6.5022,6.478,6.478,61200.0
2008-11-03 11:25:00,8.02,8.05,8.02,8.05,83200.0,6.478,6.5022,6.478,6.5022,83200.0
2008-11-03 11:30:00,8.05,8.05,8.03,8.03,58800.0,6.5022,6.5022,6.486,6.486,58800.0
2008-11-03 11:35:00,8.04,8.04,8.0,8.0,48000.0,6.4941,6.4941,6.4618,6.4618,48000.0
2008-11-03 11:40:00,8.0,8.01,7.98,7.98,45200.0,6.4618,6.4699,6.4456,6.4456,45200.0
2008-11-03 11:45:00,7.98,7.98,7.97,7.98,45600.0,6.4456,6.4456,6.4376,6.4456,45600.0
2008-11-03 11:50:00,7.98,8.01,7.98,8.01,34800.0,6.4456,6.4699,6.4456,6.4699,34800.0
2008-11-03 11:55:00,8.01,8.03,8.01,8.02,60800.0,6.4699,6.486,6.4699,6.478,60800.0
2008-11-03 12:00:00,8.02,8.02,7.99,8.0,86000.0,6.478,6.478,6.4537,6.4618,86000.0
2008-11-03 12:05:00,7.99,8.01,7.99,7.99,50000.0,6.4537,6.4699,6.4537,6.4537,50000.0
2008-11-03 12:10:00,7.99,8.02,7.98,8.02,86800.0,6.4537,6.478,6.4456,6.478,86800.0
2008-11-03 12:15:00,8.02,8.04,8.0,8.03,74800.0,6.478,6.4941,6.4618,6.486,74800.0
2008-11-03 12:20:00,8.03,8.03,8.01,8.01,91200.0,6.486,6.486,6.4699,6.4699,91200.0
2008-11-03 12:25:00,8.01,8.04,8.01,8.03,67200.0,6.4699,6.4941,6.4699,6.486,67200.0
2008-11-03 12:30:00,8.02,8.05,7.99,7.99,107600.0,6.478,6.5022,6.4537,6.4537,107600.0
2008-11-03 12:35:00,7.99,7.99,7.97,7.98,89200.0,6.4537,6.4537,6.4376,6.4456,89200.0
2008-11-03 12:40:00,7.97,7.98,7.97,7.97,52400.0,6.4376,6.4456,6.4376,6.4376,52400.0
2008-11-03 12:45:00,7.98,7.99,7.95,7.95,248800.0,6.4456,6.4537,6.4214,6.4214,248800.0
2008-11-03 12:50:00,7.95,7.95,7.91,7.92,123600.0,6.4214,6.4214,6.3891,6.3972,123600.0
2008-11-03 12:55:00,7.92,7.92,7.9,7.9,93200.0,6.3972,6.3972,6.381,6.381,93200.0
2008-11-03 13:00:00,7.9,7.94,7.9,7.93,62000.0,6.381,6.4133,6.381,6.4053,62000.0
2008-11-03 13:05:00,7.93,7.93,7.91,7.91,42000.0,6.4053,6.4053,6.3891,6.3891,42000.0
2008-11-03 13:10:00,7.91,7.95,7.91,7.92,71600.0,6.3891,6.4214,6.3891,6.3972,71600.0
2008-11-03 13:15:00,7.92,7.93,7.89,7.89,36000.0,6.3972,6.4053,6.373,6.373,36000.0
2008-11-03 13:20:00,7.89,7.89,7.88,7.88,40000.0,6.373,6.373,6.3649,6.3649,40000.0
2008-11-03 13:25:00,7.88,7.89,7.88,7.89,108000.0,6.3649,6.373,6.3649,6.373,108000.0
2008-11-03 13:30:00,7.89,7.89,7.88,7.88,62800.0,6.373,6.373,6.3649,6.3649,62800.0
2008-11-03 13:35:00,7.88,7.91,7.87,7.9,49600.0,6.3649,6.3891,6.3568,6.381,49600.0
2008-11-03 13:40:00,7.9,7.9,7.85,7.85,138800.0,6.381,6.381,6.3406,6.3406,138800.0
2008-11-03 13:45:00,7.85,7.85,7.83,7.84,81200.0,6.3406,6.3406,6.3245,6.3326,81200.0
2008-11-03 13:50:00,7.84,7.84,7.84,7.84,37200.0,6.3326,6.3326,6.3326,6.3326,37200.0
2008-11-03 13:55:00,7.84,7.84,7.8,7.81,85600.0,6.3326,6.3326,6.3003,6.3083,85600.0
2008-11-03 14:00:00,7.81,7.81,7.79,7.79,88800.0,6.3083,6.3083,6.2922,6.2922,88800.0
2008-11-03 14:05:00,7.79,7.81,7.79,7.8,37200.0,6.2922,6.3083,6.2922,6.3003,37200.0
2008-11-03 14:10:00,7.8,7.8,7.79,7.8,78000.0,6.3003,6.3003,6.2922,6.3003,78000.0
2008-11-03 14:15:00,7.79,7.79,7.75,7.75,133200.0,6.2922,6.2922,6.2599,6.2599,133200.0
2008-11-03 14:20:00,7.74,7.75,7.73,7.75,292800.0,6.2518,6.2599,6.2437,6.2599,292800.0
2008-11-03 14:25:00,7.75,7.77,7.74,7.77,185600.0,6.2599,6.276,6.2518,6.276,185600.0
2008-11-03 14:30:00,7.77,7.78,7.76,7.76,134800.0,6.276,6.2841,6.2679,6.2679,134800.0
2008-11-03 14:35:00,7.76,7.81,7.76,7.81,133600.0,6.2679,6.3083,6.2679,6.3083,133600.0
2008-11-03 14:40:00,7.81,7.82,7.8,7.8,100800.0,6.3083,6.3164,6.3003,6.3003,100800.0
2008-11-03 14:45:00,7.8,7.81,7.8,7.8,323200.0,6.3003,6.3083,6.3003,6.3003,323200.0
2008-11-03 14:50:00,7.81,7.81,7.78,7.79,145600.0,6.3083,6.3083,6.2841,6.2922,145600.0
2008-11-03 14:55:00,7.79,7.81,7.79,7.79,92800.0,6.2922,6.3083,6.2922,6.2922,92800.0
2008-11-03 15:00:00,7.79,7.8,7.76,7.76,125200.0,6.2922,6.3003,6.2679,6.2679,125200.0
2008-11-03 15:05:00,7.76,7.76,7.74,7.75,164400.0,6.2679,6.2679,6.2518,6.2599,164400.0
2008-11-03 15:10:00,7.75,7.76,7.73,7.73,216400.0,6.2599,6.2679,6.2437,6.2437,216400.0
2008-11-03 15:15:00,7.73,7.76,7.73,7.76,161200.0,6.2437,6.2679,6.2437,6.2679,161200.0
2008-11-03 15:20:00,7.76,7.76,7.73,7.73,246000.0,6.2679,6.2679,6.2437,6.2437,246000.0
2008-11-03 15:25:00,7.73,7.75,7.73,7.75,212000.0,6.2437,6.2599,6.2437,6.2599,212000.0
2008-11-03 15:30:00,7.75,7.76,7.73,7.75,192800.0,6.2599,6.2679,6.2437,6.2599,192800.0
2008-11-03 15:35:00,7.75,7.77,7.75,7.76,137600.0,6.2599,6.276,6.2599,6.2679,137600.0
2008-11-03 15:40:00,7.76,7.78,7.75,7.75,344400.0,6.2679,6.2841,6.2599,6.2599,344400.0
2008-11-03 15:45:00,7.75,7.78,7.75,7.77,214000.0,6.2599,6.2841,6.2599,6.276,214000.0
2008-11-03 15:50:00,7.77,7.78,7.74,7.74,278000.0,6.276,6.2841,6.2518,6.2518,278000.0
2008-11-03 15:55:00,7.73,7.74,7.7,7.72,767200.0,6.2437,6.2518,6.2195,6.2356,767200.0
2008-11-04 09:30:00,7.53,7.74,7.5,7.72,232800.0,6.0822,6.2518,6.0579,6.2356,232800.0
2008-11-04 09:35:00,7.71,7.71,7.6,7.6,147600.0,6.2276,6.2276,6.1387,6.1387,147600.0
2008-11-04 09:40:00,7.6,7.67,7.56,7.63,151200.0,6.1387,6.1953,6.1064,6.1629,151200.0
2008-11-04 09:45:00,7.64,7.65,7.58,7.58,182800.0,6.171,6.1791,6.1226,6.1226,182800.0
2008-11-04 09:50:00,7.58,7.58,7.53,7.55,159600.0,6.1226,6.1226,6.0822,6.0983,159600.0
2008-11-04 09:55:00,7.55,7.57,7.53,7.57,218800.0,6.0983,6.1145,6.0822,6.1145,218800.0
2008-11-04 10:00:00,7.57,7.63,7.56,7.63,100800.0,6.1145,6.1629,6.1064,6.1629,100800.0
2008-11-04 10:05:00,7.63,7.67,7.63,7.66,128800.0,6.1629,6.1953,6.1629,6.1872,128800.0
2008-11-04 10:10:00,7.67,7.69,7.66,7.68,131600.0,6.1953,6.2114,6.1872,6.2033,131600.0
2008-11-04 10:15:00,7.68,7.7,7.67,7.7,164800.0,6.2033,6.2195,6.1953,6.2195,164800.0
2008-11-04 10:20:00,7.7,7.7,7.68,7.69,123600.0,6.2195,6.2195,6.2033,6.2114,123600.0
2008-11-04 10:25:00,7.69,7.73,7.68,7.73,262000.0,6.2114,6.2437,6.2033,6.2437,262000.0
2008-11-04 10:30:00,7.73,7.75,7.72,7.74,184800.0,6.2437,6.2599,6.2356,6.2518,184800.0
2008-11-04 10:35:00,7.74,7.81,7.73,7.81,378800.0,6.2518,6.3083,6.2437,6.3083,378800.0
2008-11-04 10:40:00,7.81,7.82,7.8,7.82,125600.0,6.3083,6.3164,6.3003,6.3164,125600.0
2008-11-04 10:45:00,7.82,7.86,7.82,7.86,169600.0,6.3164,6.3487,6.3164,6.3487,169600.0
2008-11-04 10:50:00,7.86,7.88,7.82,7.87,249600.0,6.3487,6.3649,6.3164,6.3568,249600.0
2008-11-04 10:55:00,7.87,7.93,7.87,7.9,368400.0,6.3568,6.4053,6.3568,6.381,368400.0
2008-11-04 11:00:00,7.9,7.95,7.9,7.94,219200.0,6.381,6.4214,6.381,6.4133,219200.0
2008-11-04 11:05:00,7.94,7.95,7.91,7.94,261600.0,6.4133,6.4214,6.3891,6.4133,261600.0
2008-11-04 11:10:00,7.94,7.94,7.91,7.91,259200.0,6.4133,6.4133,6.3891,6.3891,259200.0
2008-11-04 11:15:00,7.91,7.93,7.91,7.92,120000.0,6.3891,6.4053,6.3891,6.3972,120000.0
2008-11-04 11:20:00,7.92,7.92,7.9,7.9,134800.0,6.3972,6.3972,6.381,6.381,134800.0
2008-11-04 11:25:00,7.9,7.93,7.89,7.91,240800.0,6.381,6.4053,6.373,6.3891,240800.0
2008-11-04 11:30:00,7.91,7.92,7.89,7.91,134400.0,6.3891,6.3972,6.373,6.3891,134400.0
2008-11-04 11:35:00,7.91,7.91,7.89,7.9,86400.0,6.3891,6.3891,6.373,6.381,86400.0
2008-11-04 11:40:00,7.9,7.91,7.89,7.91,70400.0,6.381,6.3891,6.373,6.3891,70400.0
2008-11-04 11:45:00,7.91,7.94,7.91,7.94,69600.0,6.3891,6.4133,6.3891,6.4133,69600.0
2008-11-04 11:50:00,7.94,7.99,7.94,7.99,179200.0,6.4133,6.4537,6.4133,6.4537,179200.0
2008-11-04 11:55:00,7.99,7.99,7.96,7.97,142400.0,6.4537,6.4537,6.4295,6.4376,142400.0
2008-11-04 12:00:00,7.96,7.98,7.92,7.92,78800.0,6.4295,6.4456,6.3972,6.3972,78800.0
2008-11-04 12:05:00,7.93,7.93,7.91,7.91,54800.0,6.4053,6.4053,6.3891,6.3891,54800.0
2008-11-04 12:10:00,7.91,7.91,7.9,7.91,116400.0,6.3891,6.3891,6.381,6.3891,116400.0
2008-11-04 12:15:00,7.91,7.91,7.9,7.91,80800.0,6.3891,6.3891,6.381,6.3891,80800.0
2008-11-04 12:20:00,7.91,7.93,7.91,7.93,143600.0,6.3891,6.4053,6.3891,6.4053,143600.0
2008-11-04 12:25:00,7.93,7.95,7.93,7.93,82800.0,6.4053,6.4214,6.4053,6.4053,82800.0
2008-11-04 12:30:00,7.93,7.93,7.91,7.91,66800.0,6.4053,6.4053,6.3891,6.3891,66800.0
2008-11-04 12:35:00,7.9,7.91,7.89,7.9,38400.0,6.381,6.3891,6.373,6.381,38400.0
2008-11-04 12:40:00,7.9,7.9,7.88,7.88,29200.0,6.381,6.381,6.3649,6.3649,29200.0
2008-11-04 12:45:00,7.88,7.89,7.88,7.89,57600.0,6.3649,6.373,6.3649,6.373,57600.0
2008-11-04 12:50:00,7.89,7.9,7.89,7.89,55600.0,6.373,6.381,6.373,6.373,55600.0
2008-11-04 12:55:00,7.89,7.89,7.85,7.87,145200.0,6.373,6.373,6.3406,6.3568,145200.0
2008-11-04 13:00:00,7.87,7.88,7.86,7.87,94800.0,6.3568,6.3649,6.3487,6.3568,94800.0
2008-11-04 13:05:00,7.88,7.88,7.84,7.85,94800.0,6.3649,6.3649,6.3326,6.3406,94800.0
2008-11-04 13:10:00,7.85,7.85,7.81,7.83,130400.0,6.3406,6.3406,6.3083,6.3245,130400.0
2008-11-04 13:15:00,7.83,7.84,7.82,7.83,75600.0,6.3245,6.3326,6.3164,6.3245,75600.0
2008-11-04 13:20:00,7.83,7.85,7.83,7.85,39600.0,6.3245,6.3406,6.3245,6.3406,39600.0
2008-11-04 13:25:00,7.85,7.86,7.84,7.84,56800.0,6.3406,6.3487,6.3326,6.3326,56800.0
2008-11-04 13:30:00,7.84,7.85,7.81,7.81,61200.0,6.3326,6.3406,6.3083,6.3083,61200.0
2008-11-04 13:35:00,7.82,7.82,7.81,7.81,44800.0,6.3164,6.3164,6.3083,6.3083,44800.0
2008-11-04 13:40:00,7.82,7.83,7.82,7.83,40400.0,6.3164,6.3245,6.3164,6.3245,40400.0
2008-11-04 13:45:00,7.83,7.84,7.81,7.81,110000.0,6.3245,6.3326,6.3083,6.3083,110000.0
2008-11-04 13:50:00,7.82,7.82,7.79,7.79,78400.0,6.3164,6.3164,6.2922,6.2922,78400.0
2008-11-04 13:55:00,7.79,7.81,7.77,7.8,150400.0,6.2922,6.3083,6.276,6.3003,150400.0
2008-11-04 14:00:00,7.8,7.81,7.79,7.79,251200.0,6.3003,6.3083,6.2922,6.2922,251200.0
2008-11-04 14:05:00,7.8,7.8,7.79,7.8,174400.0,6.3003,6.3003,6.2922,6.3003,174400.0
2008-11-04 14:10:00,7.8,7.82,7.79,7.81,93600.0,6.3003,6.3164,6.2922,6.3083,93600.0
2008-11-04 14:15:00,7.8,7.81,7.8,7.81,188000.0,6.3003,6.3083,6.3003,6.3083,188000.0
2008-11-04 14:20:00,7.81,7.81,7.8,7.8,92000.0,6.3083,6.3083,6.3003,6.3003,92000.0
2008-11-04 14:25:00,7.8,7.82,7.79,7.82,84000.0,6.3003,6.3164,6.2922,6.3164,84000.0
2008-11-04 14:30:00,7.82,7.85,7.82,7.84,153600.0,6.3164,6.3406,6.3164,6.3326,153600.0
2008-11-04 14:35:00,7.84,7.85,7.83,7.84,108800.0,6.3326,6.3406,6.3245,6.3326,108800.0
2008-11-04 14:40:00,7.85,7.86,7.85,7.85,73600.0,6.3406,6.3487,6.3406,6.3406,73600.0
2008-11-04 14:45:00,7.85,7.85,7.83,7.83,130400.0,6.3406,6.3406,6.3245,6.3245,130400.0
2008-11-04 14:50:00,7.83,7.84,7.81,7.81,197200.0,6.3245,6.3326,6.3083,6.3083,197200.0
2008-11-04 14:55:00,7.81,7.82,7.79,7.82,136800.0,6.3083,6.3164,6.2922,6.3164,136800.0
2008-11-04 15:00:00,7.82,7.82,7.78,7.78,101600.0,6.3164,6.3164,6.2841,6.2841,101600.0
2008-11-04 15:05:00,7.78,7.81,7.78,7.8,119600.0,6.2841,6.3083,6.2841,6.3003,119600.0
2008-11-04 15:10:00,7.8,7.83,7.78,7.83,192800.0,6.3003,6.3245,6.2841,6.3245,192800.0
2008-11-04 15:15:00,7.82,7.83,7.81,7.81,103200.0,6.3164,6.3245,6.3083,6.3083,103200.0
2008-11-04 15:20:00,7.82,7.83,7.8,7.82,152000.0,6.3164,6.3245,6.3003,6.3164,152000.0
2008-11-04 15:25:00,7.83,7.84,7.82,7.83,89200.0,6.3245,6.3326,6.3164,6.3245,89200.0
2008-11-04 15:30:00,7.83,7.87,7.83,7.86,132000.0,6.3245,6.3568,6.3245,6.3487,132000.0
2008-11-04 15:35:00,7.86,7.87,7.85,7.85,217200.0,6.3487,6.3568,6.3406,6.3406,217200.0
2008-11-04 15:40:00,7.85,7.87,7.85,7.86,300800.0,6.3406,6.3568,6.3406,6.3487,300800.0
2008-11-04 15:45:00,7.86,7.91,7.85,7.9,440800.0,6.3487,6.3891,6.3406,6.381,440800.0
2008-11-04 15:50:00,7.91,7.92,7.89,7.91,619200.0,6.3891,6.3972,6.373,6.3891,619200.0
2008-11-04 15:55:00,7.91,7.91,7.89,7.9,397600.0,6.3891,6.3891,6.373,6.381,397600.0
2008-11-05 09:30:00,7.8,7.87,7.72,7.73,141600.0,6.3003,6.3568,6.2356,6.2437,141600.0
2008-11-05 09:35:00,7.73,7.76,7.71,7.75,102800.0,6.2437,6.2679,6.2276,6.2599,102800.0
2008-11-05 09:40:00,7.75,7.77,7.69,7.71,135600.0,6.2599,6.276,6.2114,6.2276,135600.0
2008-11-05 09:45:00,7.71,7.71,7.66,7.67,98800.0,6.2276,6.2276,6.1872,6.1953,98800.0
2008-11-05 09:50:00,7.67,7.7,7.64,7.65,103200.0,6.1953,6.2195,6.171,6.1791,103200.0
2008-11-05 09:55:00,7.65,7.65,7.59,7.6,134400.0,6.1791,6.1791,6.1306,6.1387,134400.0
2008-11-05 10:00:00,7.6,7.67,7.59,7.64,172000.0,6.1387,6.1953,6.1306,6.171,172000.0
2008-11-05 10:05:00,7.65,7.66,7.61,7.66,137600.0,6.1791,6.1872,6.1468,6.1872,137600.0
2008-11-05 10:10:00,7.66,7.67,7.64,7.64,124800.0,6.1872,6.1953,6.171,6.171,124800.0
2008-11-05 10:15:00,7.64,7.64,7.62,7.63,272800.0,6.171,6.171,6.1549,6.1629,272800.0
2008-11-05 10:20:00,7.64,7.67,7.63,7.65,162800.0,6.171,6.1953,6.1629,6.1791,162800.0
2008-11-05 10:25:00,7.65,7.67,7.64,7.67,138000.0,6.1791,6.1953,6.171,6.1953,138000.0
2008-11-05 10:30:00,7.68,7.69,7.66,7.66,190800.0,6.2033,6.2114,6.1872,6.1872,190800.0
2008-11-05 10:35:00,7.66,7.67,7.62,7.67,232400.0,6.1872,6.1953,6.1549,6.1953,232400.0
2008-11-05 10:40:00,7.67,7.71,7.67,7.7,122400.0,6.1953,6.2276,6.1953,6.2195,122400.0
2008-11-05 10:45:00,7.7,7.71,7.69,7.71,80000.0,6.2195,6.2276,6.2114,6.2276,80000.0
2008-11-05 10:50:00,7.72,7.72,7.66,7.67,112400.0,6.2356,6.2356,6.1872,6.1953,112400.0
2008-11-05 10:55:00,7.67,7.67,7.65,7.65,112400.0,6.1953,6.1953,6.1791,6.1791,112400.0
2008-11-05 11:00:00,7.66,7.68,7.66,7.66,95600.0,6.1872,6.2033,6.1872,6.1872,95600.0
2008-11-05 11:05:00,7.66,7.7,7.66,7.7,83200.0,6.1872,6.2195,6.1872,6.2195,83200.0
2008-11-05 11:10:00,7.7,7.72,7.68,7.68,146800.0,6.2195,6.2356,6.2033,6.2033,146800.0
2008-11-05 11:15:00,7.68,7.68,7.66,7.68,92000.0,6.2033,6.2033,6.1872,6.2033,92000.0
2008-11-05 11:20:00,7.68,7.68,7.66,7.66,90800.0,6.2033,6.2033,6.1872,6.1872,90800.0
2008-11-05 11:25:00,7.66,7.68,7.66,7.67,38000.0,6.1872,6.2033,6.1872,6.1953,38000.0
2008-11-05 11:30:00,7.66,7.67,7.65,7.67,62000.0,6.1872,6.1953,6.1791,6.1953,62000.0
2008-11-05 11:35:00,7.67,7.67,7.66,7.66,31200.0,6.1953,6.1953,6.1872,6.1872,31200.0
2008-11-05 11:40:00,7.66,7.67,7.64,7.65,113200.0,6.1872,6.1953,6.171,6.1791,113200.0
2008-11-05 11:45:00,7.66,7.67,7.65,7.65,82800.0,6.1872,6.1953,6.1791,6.1791,82800.0
2008-11-05 11:50:00,7.65,7.65,7.61,7.61,95600.0,6.1791,6.1791,6.1468,6.1468,95600.0
2008-11-05 11:55:00,7.62,7.62,7.6,7.6,54800.0,6.1549,6.1549,6.1387,6.1387,54800.0
2008-11-05 12:00:00,7.61,7.63,7.61,7.63,48800.0,6.1468,6.1629,6.1468,6.1629,48800.0
2008-11-05 12:05:00,7.64,7.64,7.6,7.61,41600.0,6.171,6.171,6.1387,6.1468,41600.0
2008-11-05 12:10:00,7.61,7.62,7.56,7.57,64000.0,6.1468,6.1549,6.1064,6.1145,64000.0
2008-11-05 12:15:00,7.56,7.57,7.53,7.54,83600.0,6.1064,6.1145,6.0822,6.0902,83600.0
2008-11-05 12:20:00,7.53,7.54,7.52,7.53,183200.0,6.0822,6.0902,6.0741,6.0822,183200.0
2008-11-05 12:25:00,7.53,7.53,7.46,7.46,185600.0,6.0822,6.0822,6.0256,6.0256,185600.0
2008-11-05 12:30:00,7.46,7.48,7.46,7.47,58400.0,6.0256,6.0418,6.0256,6.0337,58400.0
2008-11-05 12:35:00,7.48,7.48,7.45,7.45,102800.0,6.0418,6.0418,6.0176,6.0176,102800.0
2008-11-05 12:40:00,7.46,7.47,7.43,7.47,79600.0,6.0256,6.0337,6.0014,6.0337,79600.0
2008-11-05 12:45:00,7.48,7.5,7.47,7.5,66400.0,6.0418,6.0579,6.0337,6.0579,66400.0
2008-11-05 12:50:00,7.5,7.51,7.48,7.5,71600.0,6.0579,6.066,6.0418,6.0579,71600.0
2008-11-05 12:55:00,7.49,7.52,7.49,7.51,70400.0,6.0499,6.0741,6.0499,6.066,70400.0
2008-11-05 13:00:00,7.51,7.52,7.5,7.52,238800.0,6.066,6.0741,6.0579,6.0741,238800.0
2008-11-05 13:05:00,7.51,7.54,7.5,7.54,118800.0,6.066,6.0902,6.0579,6.0902,118800.0
2008-11-05 13:10:00,7.54,7.54,7.52,7.53,89600.0,6.0902,6.0902,6.0741,6.0822,89600.0
2008-11-05 13:15:00,7.53,7.53,7.52,7.53,84800.0,6.0822,6.0822,6.0741,6.0822,84800.0
2008-11-05 13:20:00,7.52,7.55,7.52,7.53,136400.0,6.0741,6.0983,6.0741,6.0822,136400.0
2008-11-05 13:25:00,7.53,7.54,7.53,7.54,118000.0,6.0822,6.0902,6.0822,6.0902,118000.0
2008-11-05 13:30:00,7.54,7.55,7.51,7.51,108400.0,6.0902,6.0983,6.066,6.066,108400.0
2008-11-05 13:35:00,7.51,7.51,7.48,7.48,70400.0,6.066,6.066,6.0418,6.0418,70400.0
2008-11-05 13:40:00,7.49,7.51,7.49,7.5,69600.0,6.0499,6.066,6.0499,6.0579,69600.0
2008-11-05 13:45:00,7.5,7.52,7.5,7.52,99600.0,6.0579,6.0741,6.0579,6.0741,99600.0
2008-11-05 13:50:00,7.52,7.52,7.51,7.51,46800.0,6.0741,6.0741,6.066,6.066,46800.0
2008-11-05 13:55:00,7.52,7.52,7.49,7.5,94400.0,6.0741,6.0741,6.0499,6.0579,94400.0
2008-11-05 14:00:00,7.5,7.52,7.5,7.51,54800.0,6.0579,6.0741,6.0579,6.066,54800.0
2008-11-05 14:05:00,7.5,7.5,7.47,7.47,76800.0,6.0579,6.0579,6.0337,6.0337,76800.0
2008-11-05 14:10:00,7.47,7.48,7.46,7.47,85600.0,6.0337,6.0418,6.0256,6.0337,85600.0
2008-11-05 14:15:00,7.47,7.48,7.45,7.48,153600.0,6.0337,6.0418,6.0176,6.0418,153600.0
2008-11-05 14:20:00,7.48,7.48,7.44,7.44,97200.0,6.0418,6.0418,6.0095,6.0095,97200.0
2008-11-05 14:25:00,7.44,7.45,7.43,7.44,65600.0,6.0095,6.0176,6.0014,6.0095,65600.0
2008-11-05 14:30:00,7.44,7.49,7.44,7.49,122400.0,6.0095,6.0499,6.0095,6.0499,122400.0
2008-11-05 14:35:00,7.49,7.51,7.48,7.48,83600.0,6.0499,6.066,6.0418,6.0418,83600.0
2008-11-05 14:40:00,7.49,7.49,7.48,7.48,31600.0,6.0499,6.0499,6.0418,6.0418,31600.0
2008-11-05 14:45:00,7.48,7.49,7.46,7.46,67600.0,6.0418,6.0499,6.0256,6.0256,67600.0
2008-11-05 14:50:00,7.46,7.46,7.43,7.45,194400.0,6.0256,6.0256,6.0014,6.0176,194400.0
2008-11-05 14:55:00,7.45,7.47,7.44,7.46,116400.0,6.0176,6.0337,6.0095,6.0256,116400.0
2008-11-05 15:00:00,7.46,7.47,7.44,7.47,108000.0,6.0256,6.0337,6.0095,6.0337,108000.0
2008-11-05 15:05:00,7.47,7.49,7.45,7.46,144800.0,6.0337,6.0499,6.0176,6.0256,144800.0
2008-11-05 15:10:00,7.46,7.49,7.46,7.48,266000.0,6.0256,6.0499,6.0256,6.0418,266000.0
2008-11-05 15:15:00,7.48,7.49,7.47,7.48,239600.0,6.0418,6.0499,6.0337,6.0418,239600.0
2008-11-05 15:20:00,7.48,7.49,7.47,7.48,201600.0,6.0418,6.0499,6.0337,6.0418,201600.0
2008-11-05 15:25:00,7.48,7.49,7.47,7.48,242000.0,6.0418,6.0499,6.0337,6.0418,242000.0
2008-11-05 15:30:00,7.48,7.5,7.47,7.48,509600.0,6.0418,6.0579,6.0337,6.0418,509600.0
2008-11-05 15:35:00,7.48,7.48,7.47,7.48,392400.0,6.0418,6.0418,6.0337,6.0418,392400.0
2008-11-05 15:40:00,7.47,7.5,7.47,7.5,423600.0,6.0337,6.0579,6.0337,6.0579,423600.0
2008-11-05 15:45:00,7.5,7.59,7.49,7.53,358000.0,6.0579,6.1306,6.0499,6.0822,358000.0
2008-11-05 15:50:00,7.53,7.55,7.48,7.49,414800.0,6.0822,6.0983,6.0418,6.0499,414800.0
2008-11-05 15:55:00,7.49,7.5,7.47,7.5,541600.0,6.0499,6.0579,6.0337,6.0579,541600.0
2008-11-06 09:30:00,7.4,7.69,7.4,7.65,174400.0,5.9772,6.2114,5.9772,6.1791,174400.0
2008-11-06 09:35:00,7.66,7.87,7.66,7.72,393600.0,6.1872,6.3568,6.1872,6.2356,393600.0
2008-11-06 09:40:00,7.72,7.78,7.7,7.72,125600.0,6.2356,6.2841,6.2195,6.2356,125600.0
2008-11-06 09:45:00,7.71,7.76,7.7,7.73,109600.0,6.2276,6.2679,6.2195,6.2437,109600.0
2008-11-06 09:50:00,7.73,7.73,7.63,7.64,200400.0,6.2437,6.2437,6.1629,6.171,200400.0
2008-11-06 09:55:00,7.64,7.71,7.64,7.68,160400.0,6.171,6.2276,6.171,6.2033,160400.0
2008-11-06 10:00:00,7.68,7.68,7.62,7.67,101600.0,6.2033,6.2033,6.1549,6.1953,101600.0
2008-11-06 10:05:00,7.67,7.72,7.67,7.7,148400.0,6.1953,6.2356,6.1953,6.2195,148400.0
2008-11-06 10:10:00,7.69,7.72,7.68,7.68,199200.0,6.2114,6.2356,6.2033,6.2033,199200.0
2008-11-06 10:15:00,7.68,7.69,7.65,7.66,120400.0,6.2033,6.2114,6.1791,6.1872,120400.0
2008-11-06 10:20:00,7.66,7.68,7.65,7.68,196000.0,6.1872,6.2033,6.1791,6.2033,196000.0
2008-11-06 10:25:00,7.67,7.68,7.57,7.58,214800.0,6.1953,6.2033,6.1145,6.1226,214800.0
2008-11-06 10:30:00,7.58,7.58,7.53,7.54,70000.0,6.1226,6.1226,6.0822,6.0902,70000.0
2008-11-06 10:35:00,7.54,7.55,7.49,7.53,114800.0,6.0902,6.0983,6.0499,6.0822,114800.0
2008-11-06 10:40:00,7.53,7.54,7.5,7.52,66000.0,6.0822,6.0902,6.0579,6.0741,66000.0
2008-11-06 10:45:00,7.51,7.52,7.49,7.5,68000.0,6.066,6.0741,6.0499,6.0579,68000.0
2008-11-06 10:50:00,7.49,7.52,7.49,7.5,98800.0,6.0499,6.0741,6.0499,6.0579,98800.0
2008-11-06 10:55:00,7.5,7.56,7.5,7.55,68400.0,6.0579,6.1064,6.0579,6.0983,68400.0
2008-11-06 11:00:00,7.56,7.57,7.53,7.53,87600.0,6.1064,6.1145,6.0822,6.0822,87600.0
2008-11-06 11:05:00,7.53,7.53,7.48,7.48,60400.0,6.0822,6.0822,6.0418,6.0418,60400.0
2008-11-06 11:10:00,7.48,7.48,7.42,7.46,74400.0,6.0418,6.0418,5.9933,6.0256,74400.0
2008-11-06 11:15:00,7.46,7.46,7.41,7.42,69600.0,6.0256,6.0256,5.9852,5.9933,69600.0
2008-11-06 11:20:00,7.42,7.45,7.42,7.43,86800.0,5.9933,6.0176,5.9933,6.0014,86800.0
2008-11-06 11:25:00,7.43,7.47,7.43,7.46,76400.0,6.0014,6.0337,6.0014,6.0256,76400.0
2008-11-06 11:30:00,7.46,7.54,7.46,7.53,105200.0,6.0256,6.0902,6.0256,6.0822,105200.0
2008-11-06 11:35:00,7.52,7.52,7.46,7.47,88400.0,6.0741,6.0741,6.0256,6.0337,88400.0
2008-11-06 11:40:00,7.47,7.54,7.47,7.53,73200.0,6.0337,6.0902,6.0337,6.0822,73200.0
2008-11-06 11:45:00,7.53,7.54,7.53,7.54,22800.0,6.0822,6.0902,6.0822,6.0902,22800.0
2008-11-06 11:50:00,7.54,7.56,7.53,7.53,82400.0,6.0902,6.1064,6.0822,6.0822,82400.0
2008-11-06 11:55:00,7.54,7.57,7.54,7.56,55600.0,6.0902,6.1145,6.0902,6.1064,55600.0
2008-11-06 12:00:00,7.55,7.57,7.53,7.56,66800.0,6.0983,6.1145,6.0822,6.1064,66800.0
2008-11-06 12:05:00,7.56,7.58,7.54,7.54,98400.0,6.1064,6.1226,6.0902,6.0902,98400.0
2008-11-06 12:10:00,7.54,7.57,7.53,7.56,65200.0,6.0902,6.1145,6.0822,6.1064,65200.0
2008-11-06 12:15:00,7.56,7.56,7.5,7.51,99200.0,6.1064,6.1064,6.0579,6.066,99200.0
2008-11-06 12:20:00,7.5,7.5,7.46,7.47,78000.0,6.0579,6.0579,6.0256,6.0337,78000.0
2008-11-06 12:25:00,7.46,7.48,7.43,7.45,81600.0,6.0256,6.0418,6.0014,6.0176,81600.0
2008-11-06 12:30:00,7.45,7.45,7.43,7.44,30000.0,6.0176,6.0176,6.0014,6.0095,30000.0
2008-11-06 12:35:00,7.44,7.44,7.42,7.42,49200.0,6.0095,6.0095,5.9933,5.9933,49200.0
2008-11-06 12:40:00,7.43,7.46,7.41,7.46,46400.0,6.0014,6.0256,5.9852,6.0256,46400.0
2008-11-06 12:45:00,7.46,7.49,7.45,7.48,20400.0,6.0256,6.0499,6.0176,6.0418,20400.0
2008-11-06 12:50:00,7.48,7.51,7.48,7.5,42400.0,6.0418,6.066,6.0418,6.0579,42400.0
2008-11-06 12:55:00,7.5,7.5,7.46,7.47,40000.0,6.0579,6.0579,6.0256,6.0337,40000.0
2008-11-06 13:00:00,7.47,7.48,7.44,7.46,64000.0,6.0337,6.0418,6.0095,6.0256,64000.0
2008-11-06 13:05:00,7.46,7.46,7.42,7.44,55600.0,6.0256,6.0256,5.9933,6.0095,55600.0
2008-11-06 13:10:00,7.44,7.45,7.42,7.43,32000.0,6.0095,6.0176,5.9933,6.0014,32000.0
2008-11-06 13:15:00,7.42,7.43,7.38,7.4,53200.0,5.9933,6.0014,5.961,5.9772,53200.0
2008-11-06 13:20:00,7.4,7.44,7.4,7.44,34400.0,5.9772,6.0095,5.9772,6.0095,34400.0
2008-11-06 13:25:00,7.44,7.46,7.43,7.44,57200.0,6.0095,6.0256,6.0014,6.0095,57200.0
2008-11-06 13:30:00,7.44,7.45,7.41,7.41,70400.0,6.0095,6.0176,5.9852,5.9852,70400.0
2008-11-06 13:35:00,7.42,7.42,7.38,7.4,55200.0,5.9933,5.9933,5.961,5.9772,55200.0
2008-11-06 13:40:00,7.39,7.39,7.36,7.36,56400.0,5.9691,5.9691,5.9449,5.9449,56400.0
2008-11-06 13:45:00,7.36,7.39,7.34,7.39,80400.0,5.9449,5.9691,5.9287,5.9691,80400.0
2008-11-06 13:50:00,7.39,7.4,7.34,7.36,69200.0,5.9691,5.9772,5.9287,5.9449,69200.0
2008-11-06 13:55:00,7.37,7.38,7.35,7.36,87200.0,5.9529,5.961,5.9368,5.9449,87200.0
2008-11-06 14:00:00,7.36,7.39,7.34,7.37,78800.0,5.9449,5.9691,5.9287,5.9529,78800.0
2008-11-06 14:05:00,7.37,7.41,7.37,7.38,128000.0,5.9529,5.9852,5.9529,5.961,128000.0
2008-11-06 14:10:00,7.38,7.41,7.38,7.41,166400.0,5.961,5.9852,5.961,5.9852,166400.0
2008-11-06 14:15:00,7.41,7.41,7.37,7.37,112000.0,5.9852,5.9852,5.9529,5.9529,112000.0
2008-11-06 14:20:00,7.38,7.4,7.37,7.39,89600.0,5.961,5.9772,5.9529,5.9691,89600.0
2008-11-06 14:25:00,7.39,7.39,7.34,7.35,75200.0,5.9691,5.9691,5.9287,5.9368,75200.0
2008-11-06 14:30:00,7.35,7.36,7.34,7.36,80000.0,5.9368,5.9449,5.9287,5.9449,80000.0
2008-11-06 14:35:00,7.36,7.41,7.34,7.4,142000.0,5.9449,5.9852,5.9287,5.9772,142000.0
2008-11-06 14:40:00,7.41,7.43,7.38,7.43,90800.0,5.9852,6.0014,5.961,6.0014,90800.0
2008-11-06 14:45:00,7.43,7.47,7.42,7.46,393600.0,6.0014,6.0337,5.9933,6.0256,393600.0
2008-11-06 14:50:00,7.46,7.5,7.44,7.44,335200.0,6.0256,6.0579,6.0095,6.0095,335200.0
2008-11-06 14:55:00,7.43,7.46,7.41,7.46,122800.0,6.0014,6.0256,5.9852,6.0256,122800.0
2008-11-06 15:00:00,7.46,7.46,7.39,7.4,141200.0,6.0256,6.0256,5.9691,5.9772,141200.0
2008-11-06 15:05:00,7.4,7.41,7.37,7.39,130400.0,5.9772,5.9852,5.9529,5.9691,130400.0
2008-11-06 15:10:00,7.39,7.4,7.37,7.38,82400.0,5.9691,5.9772,5.9529,5.961,82400.0
2008-11-06 15:15:00,7.38,7.41,7.38,7.4,101200.0,5.961,5.9852,5.961,5.9772,101200.0
2008-11-06 15:20:00,7.4,7.4,7.36,7.36,128800.0,5.9772,5.9772,5.9449,5.9449,128800.0
2008-11-06 15:25:00,7.37,7.37,7.31,7.32,192400.0,5.9529,5.9529,5.9045,5.9126,192400.0
2008-11-06 15:30:00,7.33,7.35,7.3,7.31,219200.0,5.9206,5.9368,5.8964,5.9045,219200.0
2008-11-06 15:35:00,7.32,7.34,7.3,7.3,178400.0,5.9126,5.9287,5.8964,5.8964,178400.0
2008-11-06 15:40:00,7.3,7.38,7.3,7.36,138800.0,5.8964,5.961,5.8964,5.9449,138800.0
2008-11-06 15:45:00,7.36,7.4,7.35,7.35,164000.0,5.9449,5.9772,5.9368,5.9368,164000.0
2008-11-06 15:50:00,7.35,7.38,7.34,7.35,278000.0,5.9368,5.961,5.9287,5.9368,278000.0
2008-11-06 15:55:00,7.35,7.37,7.34,7.35,202400.0,5.9368,5.9529,5.9287,5.9368,202400.0
2008-11-07 09:30:00,7.55,7.55,7.38,7.44,81600.0,6.0983,6.0983,5.961,6.0095,81600.0
2008-11-07 09:35:00,7.45,7.46,7.38,7.39,80000.0,6.0176,6.0256,5.961,5.9691,80000.0
2008-11-07 09:40:00,7.39,7.42,7.37,7.39,81200.0,5.9691,5.9933,5.9529,5.9691,81200.0
2008-11-07 09:45:00,7.39,7.42,7.38,7.39,60800.0,5.9691,5.9933,5.961,5.9691,60800.0
2008-11-07 09:50:00,7.38,7.39,7.35,7.38,46000.0,5.961,5.9691,5.9368,5.961,46000.0
2008-11-07 09:55:00,7.39,7.44,7.38,7.39,62000.0,5.9691,6.0095,5.961,5.9691,62000.0
2008-11-07 10:00:00,7.39,7.48,7.39,7.47,88800.0,5.9691,6.0418,5.9691,6.0337,88800.0
2008-11-07 10:05:00,7.47,7.5,7.38,7.4,97200.0,6.0337,6.0579,5.961,5.9772,97200.0
2008-11-07 10:10:00,7.4,7.43,7.38,7.4,76000.0,5.9772,6.0014,5.961,5.9772,76000.0
2008-11-07 10:15:00,7.4,7.43,7.38,7.39,88800.0,5.9772,6.0014,5.961,5.9691,88800.0
2008-11-07 10:20:00,7.39,7.4,7.38,7.38,50000.0,5.9691,5.9772,5.961,5.961,50000.0
2008-11-07 10:25:00,7.38,7.41,7.37,7.38,61200.0,5.961,5.9852,5.9529,5.961,61200.0
2008-11-07 10:30:00,7.39,7.42,7.39,7.4,69600.0,5.9691,5.9933,5.9691,5.9772,69600.0
2008-11-07 10:35:00,7.41,7.48,7.39,7.48,76800.0,5.9852,6.0418,5.9691,6.0418,76800.0
2008-11-07 10:40:00,7.48,7.48,7.45,7.45,46400.0,6.0418,6.0418,6.0176,6.0176,46400.0
2008-11-07 10:45:00,7.45,7.46,7.42,7.42,65200.0,6.0176,6.0256,5.9933,5.9933,65200.0
2008-11-07 10:50:00,7.42,7.42,7.38,7.4,71200.0,5.9933,5.9933,5.961,5.9772,71200.0
2008-11-07 10:55:00,7.4,7.4,7.38,7.38,28400.0,5.9772,5.9772,5.961,5.961,28400.0
2008-11-07 11:00:00,7.38,7.4,7.38,7.4,58000.0,5.961,5.9772,5.961,5.9772,58000.0
2008-11-07 11:05:00,7.4,7.42,7.38,7.38,53200.0,5.9772,5.9933,5.961,5.961,53200.0
2008-11-07 11:10:00,7.38,7.43,7.38,7.42,66000.0,5.961,6.0014,5.961,5.9933,66000.0
2008-11-07 11:15:00,7.42,7.45,7.4,7.41,65200.0,5.9933,6.0176,5.9772,5.9852,65200.0
2008-11-07 11:20:00,7.42,7.42,7.36,7.41,135200.0,5.9933,5.9933,5.9449,5.9852,135200.0
2008-11-07 11:25:00,7.41,7.41,7.36,7.39,78000.0,5.9852,5.9852,5.9449,5.9691,78000.0
2008-11-07 11:30:00,7.39,7.39,7.37,7.39,61600.0,5.9691,5.9691,5.9529,5.9691,61600.0
2008-11-07 11:35:00,7.39,7.39,7.33,7.33,61600.0,5.9691,5.9691,5.9206,5.9206,61600.0
2008-11-07 11:40:00,7.33,7.34,7.32,7.34,82800.0,5.9206,5.9287,5.9126,5.9287,82800.0
2008-11-07 11:45:00,7.33,7.35,7.31,7.31,87600.0,5.9206,5.9368,5.9045,5.9045,87600.0
2008-11-07 11:50:00,7.31,7.35,7.31,7.33,70400.0,5.9045,5.9368,5.9045,5.9206,70400.0
2008-11-07 11:55:00,7.33,7.36,7.32,7.36,67600.0,5.9206,5.9449,5.9126,5.9449,67600.0
2008-11-07 12:00:00,7.36,7.38,7.35,7.38,74400.0,5.9449,5.961,5.9368,5.961,74400.0
2008-11-07 12:05:00,7.38,7.38,7.36,7.36,41600.0,5.961,5.961,5.9449,5.9449,41600.0
2008-11-07 12:10:00,7.36,7.36,7.33,7.34,46800.0,5.9449,5.9449,5.9206,5.9287,46800.0
2008-11-07 12:15:00,7.34,7.34,7.33,7.33,15200.0,5.9287,5.9287,5.9206,5.9206,15200.0
2008-11-07 12:20:00,7.32,7.34,7.32,7.33,18000.0,5.9126,5.9287,5.9126,5.9206,18000.0
2008-11-07 12:25:00,7.33,7.35,7.3,7.31,44400.0,5.9206,5.9368,5.8964,5.9045,44400.0
2008-11-07 12:30:00,7.3,7.3,7.26,7.28,92800.0,5.8964,5.8964,5.8641,5.8802,92800.0
2008-11-07 12:35:00,7.28,7.32,7.28,7.32,37200.0,5.8802,5.9126,5.8802,5.9126,37200.0
2008-11-07 12:40:00,7.32,7.36,7.31,7.36,70000.0,5.9126,5.9449,5.9045,5.9449,70000.0
2008-11-07 12:45:00,7.35,7.36,7.34,7.34,52000.0,5.9368,5.9449,5.9287,5.9287,52000.0
2008-11-07 12:50:00,7.34,7.34,7.32,7.33,49200.0,5.9287,5.9287,5.9126,5.9206,49200.0
2008-11-07 12:55:00,7.33,7.36,7.32,7.35,39200.0,5.9206,5.9449,5.9126,5.9368,39200.0
2008-11-07 13:00:00,7.35,7.36,7.34,7.34,18000.0,5.9368,5.9449,5.9287,5.9287,18000.0
2008-11-07 13:05:00,7.34,7.35,7.32,7.32,15200.0,5.9287,5.9368,5.9126,5.9126,15200.0
2008-11-07 13:10:00,7.31,7.31,7.29,7.3,51600.0,5.9045,5.9045,5.8883,5.8964,51600.0
2008-11-07 13:15:00,7.3,7.3,7.27,7.28,60000.0,5.8964,5.8964,5.8722,5.8802,60000.0
2008-11-07 13:20:00,7.29,7.3,7.28,7.28,43600.0,5.8883,5.8964,5.8802,5.8802,43600.0
2008-11-07 13:25:00,7.28,7.3,7.27,7.3,67200.0,5.8802,5.8964,5.8722,5.8964,67200.0
2008-11-07 13:30:00,7.3,7.3,7.28,7.28,8400.0,5.8964,5.8964,5.8802,5.8802,8400.0
2008-11-07 13:35:00,7.28,7.28,7.25,7.26,20400.0,5.8802,5.8802,5.856,5.8641,20400.0
2008-11-07 13:40:00,7.26,7.27,7.24,7.24,48000.0,5.8641,5.8722,5.8479,5.8479,48000.0
2008-11-07 13:45:00,7.24,7.27,7.24,7.27,44000.0,5.8479,5.8722,5.8479,5.8722,44000.0
2008-11-07 13:50:00,7.27,7.28,7.27,7.28,24400.0,5.8722,5.8802,5.8722,5.8802,24400.0
2008-11-07 13:55:00,7.28,7.28,7.27,7.28,17200.0,5.8802,5.8802,5.8722,5.8802,17200.0
2008-11-07 14:00:00,7.28,7.29,7.28,7.29,24000.0,5.8802,5.8883,5.8802,5.8883,24000.0
2008-11-07 14:05:00,7.29,7.29,7.26,7.27,81600.0,5.8883,5.8883,5.8641,5.8722,81600.0
2008-11-07 14:10:00,7.28,7.29,7.27,7.28,17200.0,5.8802,5.8883,5.8722,5.8802,17200.0
2008-11-07 14:15:00,7.28,7.31,7.28,7.3,40400.0,5.8802,5.9045,5.8802,5.8964,40400.0
2008-11-07 14:20:00,7.3,7.3,7.28,7.29,78000.0,5.8964,5.8964,5.8802,5.8883,78000.0
2008-11-07 14:25:00,7.28,7.29,7.27,7.28,96400.0,5.8802,5.8883,5.8722,5.8802,96400.0
2008-11-07 14:30:00,7.29,7.31,7.28,7.31,42800.0,5.8883,5.9045,5.8802,5.9045,42800.0
2008-11-07 14:35:00,7.31,7.33,7.3,7.32,32000.0,5.9045,5.9206,5.8964,5.9126,32000.0
2008-11-07 14:40:00,7.32,7.33,7.3,7.32,92000.0,5.9126,5.9206,5.8964,5.9126,92000.0
2008-11-07 14:45:00,7.32,7.33,7.31,7.31,148400.0,5.9126,5.9206,5.9045,5.9045,148400.0
2008-11-07 14:50:00,7.32,7.32,7.27,7.27,56400.0,5.9126,5.9126,5.8722,5.8722,56400.0
2008-11-07 14:55:00,7.27,7.28,7.2,7.2,127200.0,5.8722,5.8802,5.8156,5.8156,127200.0
2008-11-07 15:00:00,7.2,7.22,7.19,7.2,156400.0,5.8156,5.8318,5.8075,5.8156,156400.0
2008-11-07 15:05:00,7.2,7.25,7.18,7.24,104400.0,5.8156,5.856,5.7995,5.8479,104400.0
2008-11-07 15:10:00,7.24,7.29,7.23,7.25,65600.0,5.8479,5.8883,5.8399,5.856,65600.0
2008-11-07 15:15:00,7.25,7.28,7.23,7.23,70400.0,5.856,5.8802,5.8399,5.8399,70400.0
2008-11-07 15:20:00,7.23,7.24,7.18,7.21,67200.0,5.8399,5.8479,5.7995,5.8237,67200.0
2008-11-07 15:25:00,7.2,7.24,7.19,7.19,93200.0,5.8156,5.8479,5.8075,5.8075,93200.0
2008-11-07 15:30:00,7.19,7.26,7.18,7.25,144000.0,5.8075,5.8641,5.7995,5.856,144000.0
2008-11-07 15:35:00,7.25,7.27,7.24,7.25,109600.0,5.856,5.8722,5.8479,5.856,109600.0
2008-11-07 15:40:00,7.25,7.28,7.24,7.27,183200.0,5.856,5.8802,5.8479,5.8722,183200.0
2008-11-07 15:45:00,7.27,7.3,7.25,7.28,170400.0,5.8722,5.8964,5.856,5.8802,170400.0
2008-11-07 15:50:00,7.28,7.3,7.25,7.3,144400.0,5.8802,5.8964,5.856,5.8964,144400.0
2008-11-07 15:55:00,7.3,7.35,7.29,7.32,284800.0,5.8964,5.9368,5.8883,5.9126,284800.0
2008-11-10 09:30:00,7.26,7.53,7.26,7.43,124800.0,5.8641,6.0822,5.8641,6.0014,124800.0
2008-11-10 09:35:00,7.46,7.46,7.36,7.39,56800.0,6.0256,6.0256,5.9449,5.9691,56800.0
2008-11-10 09:40:00,7.38,7.47,7.36,7.47,85600.0,5.961,6.0337,5.9449,6.0337,85600.0
2008-11-10 09:45:00,7.48,7.48,7.43,7.43,53200.0,6.0418,6.0418,6.0014,6.0014,53200.0
2008-11-10 09:50:00,7.42,7.42,7.37,7.4,51200.0,5.9933,5.9933,5.9529,5.9772,51200.0
2008-11-10 09:55:00,7.4,7.4,7.38,7.39,64800.0,5.9772,5.9772,5.961,5.9691,64800.0
2008-11-10 10:00:00,7.4,7.42,7.36,7.36,158400.0,5.9772,5.9933,5.9449,5.9449,158400.0
2008-11-10 10:05:00,7.37,7.4,7.34,7.39,92800.0,5.9529,5.9772,5.9287,5.9691,92800.0
2008-11-10 10:10:00,7.39,7.42,7.39,7.42,81600.0,5.9691,5.9933,5.9691,5.9933,81600.0
2008-11-10 10:15:00,7.42,7.42,7.39,7.39,30400.0,5.9933,5.9933,5.9691,5.9691,30400.0
2008-11-10 10:20:00,7.39,7.39,7.34,7.35,100400.0,5.9691,5.9691,5.9287,5.9368,100400.0
2008-11-10 10:25:00,7.36,7.38,7.33,7.33,89200.0,5.9449,5.961,5.9206,5.9206,89200.0
2008-11-10 10:30:00,7.35,7.35,7.31,7.31,61200.0,5.9368,5.9368,5.9045,5.9045,61200.0
2008-11-10 10:35:00,7.33,7.33,7.3,7.32,69600.0,5.9206,5.9206,5.8964,5.9126,69600.0
2008-11-10 10:40:00,7.31,7.33,7.31,7.32,52800.0,5.9045,5.9206,5.9045,5.9126,52800.0
2008-11-10 10:45:00,7.32,7.34,7.29,7.29,37600.0,5.9126,5.9287,5.8883,5.8883,37600.0
2008-11-10 10:50:00,7.29,7.31,7.28,7.29,54800.0,5.8883,5.9045,5.8802,5.8883,54800.0
2008-11-10 10:55:00,7.29,7.31,7.28,7.3,37200.0,5.8883,5.9045,5.8802,5.8964,37200.0
2008-11-10 11:00:00,7.3,7.3,7.28,7.28,54400.0,5.8964,5.8964,5.8802,5.8802,54400.0
2008-11-10 11:05:00,7.28,7.28,7.25,7.27,27600.0,5.8802,5.8802,5.856,5.8722,27600.0
2008-11-10 11:10:00,7.28,7.28,7.26,7.28,29600.0,5.8802,5.8802,5.8641,5.8802,29600.0
2008-11-10 11:15:00,7.28,7.29,7.27,7.29,34000.0,5.8802,5.8883,5.8722,5.8883,34000.0
2008-11-10 11:20:00,7.29,7.35,7.29,7.35,72800.0,5.8883,5.9368,5.8883,5.9368,72800.0
2008-11-10 11:25:00,7.35,7.37,7.34,7.34,36800.0,5.9368,5.9529,5.9287,5.9287,36800.0
2008-11-10 11:30:00,7.34,7.37,7.32,7.32,32800.0,5.9287,5.9529,5.9126,5.9126,32800.0
2008-11-10 11:35:00,7.33,7.34,7.31,7.34,24000.0,5.9206,5.9287,5.9045,5.9287,24000.0
2008-11-10 11:40:00,7.34,7.35,7.3,7.31,97200.0,5.9287,5.9368,5.8964,5.9045,97200.0
2008-11-10 11:45:00,7.31,7.31,7.23,7.24,71600.0,5.9045,5.9045,5.8399,5.8479,71600.0
2008-11-10 11:50:00,7.24,7.25,7.21,7.21,69200.0,5.8479,5.856,5.8237,5.8237,69200.0
2008-11-10 11:55:00,7.21,7.23,7.19,7.22,90000.0,5.8237,5.8399,5.8075,5.8318,90000.0
2008-11-10 12:00:00,7.23,7.23,7.21,7.21,27600.0,5.8399,5.8399,5.8237,5.8237,27600.0
2008-11-10 12:05:00,7.22,7.25,7.21,7.25,17200.0,5.8318,5.856,5.8237,5.856,17200.0
2008-11-10 12:10:00,7.26,7.26,7.25,7.26,46800.0,5.8641,5.8641,5.856,5.8641,46800.0
2008-11-10 12:15:00,7.26,7.26,7.22,7.23,46800.0,5.8641,5.8641,5.8318,5.8399,46800.0
2008-11-10 12:20:00,7.22,7.23,7.2,7.2,38400.0,5.8318,5.8399,5.8156,5.8156,38400.0
2008-11-10 12:25:00,7.2,7.21,7.18,7.18,53600.0,5.8156,5.8237,5.7995,5.7995,53600.0
2008-11-10 12:30:00,7.18,7.19,7.17,7.18,52400.0,5.7995,5.8075,5.7914,5.7995,52400.0
2008-11-10 12:35:00,7.18,7.19,7.15,7.16,38800.0,5.7995,5.8075,5.7752,5.7833,38800.0
2008-11-10 12:40:00,7.16,7.17,7.14,7.15,70000.0,5.7833,5.7914,5.7672,5.7752,70000.0
2008-11-10 12:45:00,7.15,7.15,7.13,7.14,26000.0,5.7752,5.7752,5.7591,5.7672,26000.0
2008-11-10 12:50:00,7.14,7.14,7.13,7.13,12800.0,5.7672,5.7672,5.7591,5.7591,12800.0
2008-11-10 12:55:00,7.13,7.16,7.13,7.16,42400.0,5.7591,5.7833,5.7591,5.7833,42400.0
2008-11-10 13:00:00,7.16,7.17,7.15,7.15,38800.0,5.7833,5.7914,5.7752,5.7752,38800.0
2008-11-10 13:05:00,7.15,7.21,7.15,7.21,26800.0,5.7752,5.8237,5.7752,5.8237,26800.0
2008-11-10 13:10:00,7.21,7.22,7.2,7.21,45200.0,5.8237,5.8318,5.8156,5.8237,45200.0
2008-11-10 13:15:00,7.22,7.22,7.19,7.2,22800.0,5.8318,5.8318,5.8075,5.8156,22800.0
2008-11-10 13:20:00,7.2,7.2,7.17,7.17,42000.0,5.8156,5.8156,5.7914,5.7914,42000.0
2008-11-10 13:25:00,7.18,7.23,7.18,7.23,71200.0,5.7995,5.8399,5.7995,5.8399,71200.0
2008-11-10 13:30:00,7.23,7.23,7.21,7.21,81200.0,5.8399,5.8399,5.8237,5.8237,81200.0
2008-11-10 13:35:00,7.21,7.24,7.21,7.24,22000.0,5.8237,5.8479,5.8237,5.8479,22000.0
2008-11-10 13:40:00,7.24,7.24,7.2,7.21,64000.0,5.8479,5.8479,5.8156,5.8237,64000.0
2008-11-10 13:45:00,7.21,7.21,7.19,7.2,25200.0,5.8237,5.8237,5.8075,5.8156,25200.0
2008-11-10 13:50:00,7.2,7.24,7.2,7.24,24400.0,5.8156,5.8479,5.8156,5.8479,24400.0
2008-11-10 13:55:00,7.24,7.27,7.23,7.27,22800.0,5.8479,5.8722,5.8399,5.8722,22800.0
2008-11-10 14:00:00,7.27,7.27,7.24,7.25,14000.0,5.8722,5.8722,5.8479,5.856,14000.0
2008-11-10 14:05:00,7.26,7.29,7.26,7.28,21200.0,5.8641,5.8883,5.8641,5.8802,21200.0
2008-11-10 14:10:00,7.28,7.28,7.25,7.25,35200.0,5.8802,5.8802,5.856,5.856,35200.0
2008-11-10 14:15:00,7.26,7.26,7.23,7.24,16800.0,5.8641,5.8641,5.8399,5.8479,16800.0
2008-11-10 14:20:00,7.24,7.25,7.21,7.22,36400.0,5.8479,5.856,5.8237,5.8318,36400.0
2008-11-10 14:25:00,7.21,7.22,7.2,7.21,27600.0,5.8237,5.8318,5.8156,5.8237,27600.0
2008-11-10 14:30:00,7.21,7.22,7.18,7.19,48400.0,5.8237,5.8318,5.7995,5.8075,48400.0
2008-11-10 14:35:00,7.19,7.2,7.18,7.19,57200.0,5.8075,5.8156,5.7995,5.8075,57200.0
2008-11-10 14:40:00,7.19,7.22,7.19,7.21,60400.0,5.8075,5.8318,5.8075,5.8237,60400.0
2008-11-10 14:45:00,7.21,7.21,7.16,7.16,81200.0,5.8237,5.8237,5.7833,5.7833,81200.0
2008-11-10 14:50:00,7.16,7.18,7.15,7.17,161600.0,5.7833,5.7995,5.7752,5.7914,161600.0
2008-11-10 14:55:00,7.17,7.18,7.15,7.16,72000.0,5.7914,5.7995,5.7752,5.7833,72000.0
2008-11-10 15:00:00,7.16,7.19,7.12,7.18,161200.0,5.7833,5.8075,5.751,5.7995,161200.0
2008-11-10 15:05:00,7.18,7.21,7.15,7.18,148800.0,5.7995,5.8237,5.7752,5.7995,148800.0
2008-11-10 15:10:00,7.18,7.21,7.17,7.21,71200.0,5.7995,5.8237,5.7914,5.8237,71200.0
2008-11-10 15:15:00,7.21,7.22,7.16,7.17,149200.0,5.8237,5.8318,5.7833,5.7914,149200.0
2008-11-10 15:20:00,7.17,7.18,7.13,7.15,227200.0,5.7914,5.7995,5.7591,5.7752,227200.0
2008-11-10 15:25:00,7.15,7.17,7.13,7.14,126000.0,5.7752,5.7914,5.7591,5.7672,126000.0
2008-11-10 15:30:00,7.14,7.19,7.14,7.15,262000.0,5.7672,5.8075,5.7672,5.7752,262000.0
2008-11-10 15:35:00,7.15,7.15,7.1,7.1,162000.0,5.7752,5.7752,5.7349,5.7349,162000.0
2008-11-10 15:40:00,7.1,7.13,7.1,7.1,266000.0,5.7349,5.7591,5.7349,5.7349,266000.0
2008-11-10 15:45:00,7.1,7.11,7.08,7.1,258000.0,5.7349,5.7429,5.7187,5.7349,258000.0
2008-11-10 15:50:00,7.1,7.14,7.1,7.13,457600.0,5.7349,5.7672,5.7349,5.7591,457600.0
2008-11-10 15:55:00,7.14,7.15,7.13,7.14,330000.0,5.7672,5.7752,5.7591,5.7672,330000.0
2008-11-11 09:30:00,7.21,7.21,6.97,6.97,111600.0,5.8237,5.8237,5.6298,5.6298,111600.0
2008-11-11 09:35:00,6.97,7.01,6.96,7.0,90400.0,5.6298,5.6622,5.6218,5.6541,90400.0
2008-11-11 09:40:00,7.01,7.02,6.92,6.93,67200.0,5.6622,5.6702,5.5895,5.5975,67200.0
2008-11-11 09:45:00,6.95,6.96,6.92,6.94,66800.0,5.6137,5.6218,5.5895,5.6056,66800.0
2008-11-11 09:50:00,6.93,6.96,6.9,6.93,128000.0,5.5975,5.6218,5.5733,5.5975,128000.0
2008-11-11 09:55:00,6.93,6.93,6.86,6.87,98400.0,5.5975,5.5975,5.541,5.5491,98400.0
2008-11-11 10:00:00,6.87,6.89,6.85,6.88,65200.0,5.5491,5.5652,5.5329,5.5572,65200.0
2008-11-11 10:05:00,6.88,6.89,6.85,6.87,78000.0,5.5572,5.5652,5.5329,5.5491,78000.0
2008-11-11 10:10:00,6.87,6.88,6.85,6.86,83600.0,5.5491,5.5572,5.5329,5.541,83600.0
2008-11-11 10:15:00,6.86,6.88,6.86,6.88,95200.0,5.541,5.5572,5.541,5.5572,95200.0
2008-11-11 10:20:00,6.88,6.89,6.88,6.88,52000.0,5.5572,5.5652,5.5572,5.5572,52000.0
2008-11-11 10:25:00,6.89,6.9,6.88,6.89,34000.0,5.5652,5.5733,5.5572,5.5652,34000.0
2008-11-11 10:30:00,6.88,6.88,6.85,6.85,84800.0,5.5572,5.5572,5.5329,5.5329,84800.0
2008-11-11 10:35:00,6.85,6.86,6.85,6.86,56400.0,5.5329,5.541,5.5329,5.541,56400.0
2008-11-11 10:40:00,6.86,6.88,6.83,6.87,245600.0,5.541,5.5572,5.5168,5.5491,245600.0
2008-11-11 10:45:00,6.87,6.88,6.83,6.84,212800.0,5.5491,5.5572,5.5168,5.5248,212800.0
2008-11-11 10:50:00,6.84,6.88,6.84,6.88,39600.0,5.5248,5.5572,5.5248,5.5572,39600.0
2008-11-11 10:55:00,6.88,6.88,6.85,6.86,103200.0,5.5572,5.5572,5.5329,5.541,103200.0
2008-11-11 11:00:00,6.86,6.87,6.85,6.86,108800.0,5.541,5.5491,5.5329,5.541,108800.0
2008-11-11 11:05:00,6.86,6.86,6.83,6.84,78000.0,5.541,5.541,5.5168,5.5248,78000.0
2008-11-11 11:10:00,6.85,6.88,6.85,6.88,22800.0,5.5329,5.5572,5.5329,5.5572,22800.0
2008-11-11 11:15:00,6.87,6.89,6.87,6.88,28800.0,5.5491,5.5652,5.5491,5.5572,28800.0
2008-11-11 11:20:00,6.88,6.91,6.88,6.91,75200.0,5.5572,5.5814,5.5572,5.5814,75200.0
2008-11-11 11:25:00,6.91,6.91,6.88,6.88,102800.0,5.5814,5.5814,5.5572,5.5572,102800.0
2008-11-11 11:30:00,6.88,6.88,6.83,6.83,98000.0,5.5572,5.5572,5.5168,5.5168,98000.0
2008-11-11 11:35:00,6.83,6.86,6.83,6.85,42400.0,5.5168,5.541,5.5168,5.5329,42400.0
2008-11-11 11:40:00,6.85,6.88,6.84,6.86,74000.0,5.5329,5.5572,5.5248,5.541,74000.0
2008-11-11 11:45:00,6.86,6.89,6.86,6.87,53600.0,5.541,5.5652,5.541,5.5491,53600.0
2008-11-11 11:50:00,6.87,6.89,6.87,6.89,53200.0,5.5491,5.5652,5.5491,5.5652,53200.0
2008-11-11 11:55:00,6.89,6.89,6.88,6.89,40800.0,5.5652,5.5652,5.5572,5.5652,40800.0
2008-11-11 12:00:00,6.88,6.89,6.87,6.89,26800.0,5.5572,5.5652,5.5491,5.5652,26800.0
2008-11-11 12:05:00,6.89,6.89,6.88,6.88,47600.0,5.5652,5.5652,5.5572,5.5572,47600.0
2008-11-11 12:10:00,6.88,6.89,6.88,6.88,42800.0,5.5572,5.5652,5.5572,5.5572,42800.0
2008-11-11 12:15:00,6.89,6.9,6.88,6.88,42400.0,5.5652,5.5733,5.5572,5.5572,42400.0
2008-11-11 12:20:00,6.88,6.89,6.87,6.88,37600.0,5.5572,5.5652,5.5491,5.5572,37600.0
2008-11-11 12:25:00,6.88,6.89,6.87,6.88,64400.0,5.5572,5.5652,5.5491,5.5572,64400.0
2008-11-11 12:30:00,6.88,6.9,6.88,6.9,74800.0,5.5572,5.5733,5.5572,5.5733,74800.0
2008-11-11 12:35:00,6.9,6.9,6.89,6.89,47200.0,5.5733,5.5733,5.5652,5.5652,47200.0
2008-11-11 12:40:00,6.89,6.91,6.89,6.9,36800.0,5.5652,5.5814,5.5652,5.5733,36800.0
2008-11-11 12:45:00,6.9,6.9,6.87,6.88,30400.0,5.5733,5.5733,5.5491,5.5572,30400.0
2008-11-11 12:50:00,6.88,6.91,6.88,6.9,38800.0,5.5572,5.5814,5.5572,5.5733,38800.0
2008-11-11 12:55:00,6.9,6.91,6.9,6.91,66400.0,5.5733,5.5814,5.5733,5.5814,66400.0
2008-11-11 13:00:00,6.91,6.93,6.91,6.93,102000.0,5.5814,5.5975,5.5814,5.5975,102000.0
2008-11-11 13:05:00,6.92,6.93,6.9,6.91,94400.0,5.5895,5.5975,5.5733,5.5814,94400.0
2008-11-11 13:10:00,6.91,6.93,6.91,6.93,185600.0,5.5814,5.5975,5.5814,5.5975,185600.0
2008-11-11 13:15:00,6.93,6.94,6.92,6.93,60000.0,5.5975,5.6056,5.5895,5.5975,60000.0
2008-11-11 13:20:00,6.93,6.93,6.91,6.91,69200.0,5.5975,5.5975,5.5814,5.5814,69200.0
2008-11-11 13:25:00,6.91,6.93,6.89,6.92,59600.0,5.5814,5.5975,5.5652,5.5895,59600.0
2008-11-11 13:30:00,6.92,6.93,6.9,6.91,154400.0,5.5895,5.5975,5.5733,5.5814,154400.0
2008-11-11 13:35:00,6.91,6.92,6.9,6.92,142000.0,5.5814,5.5895,5.5733,5.5895,142000.0
2008-11-11 13:40:00,6.92,6.93,6.91,6.93,131200.0,5.5895,5.5975,5.5814,5.5975,131200.0
2008-11-11 13:45:00,6.92,6.97,6.92,6.96,60400.0,5.5895,5.6298,5.5895,5.6218,60400.0
2008-11-11 13:50:00,6.96,6.99,6.95,6.99,181600.0,5.6218,5.646,5.6137,5.646,181600.0
2008-11-11 13:55:00,6.99,7.0,6.98,7.0,285200.0,5.646,5.6541,5.6379,5.6541,285200.0
2008-11-11 14:00:00,7.0,7.06,6.99,7.0,270000.0,5.6541,5.7025,5.646,5.6541,270000.0
2008-11-11 14:05:00,7.01,7.01,6.96,6.97,80400.0,5.6622,5.6622,5.6218,5.6298,80400.0
2008-11-11 14:10:00,6.98,6.99,6.97,6.97,44800.0,5.6379,5.646,5.6298,5.6298,44800.0
2008-11-11 14:15:00,6.97,7.03,6.95,7.03,50800.0,5.6298,5.6783,5.6137,5.6783,50800.0
2008-11-11 14:20:00,7.03,7.07,7.03,7.04,117200.0,5.6783,5.7106,5.6783,5.6864,117200.0
2008-11-11 14:25:00,7.04,7.1,7.04,7.1,76400.0,5.6864,5.7349,5.6864,5.7349,76400.0
2008-11-11 14:30:00,7.1,7.14,7.08,7.13,112000.0,5.7349,5.7672,5.7187,5.7591,112000.0
2008-11-11 14:35:00,7.14,7.14,7.04,7.05,148400.0,5.7672,5.7672,5.6864,5.6945,148400.0
2008-11-11 14:40:00,7.05,7.05,7.01,7.01,88000.0,5.6945,5.6945,5.6622,5.6622,88000.0
2008-11-11 14:45:00,7.01,7.03,6.98,7.0,92400.0,5.6622,5.6783,5.6379,5.6541,92400.0
2008-11-11 14:50:00,7.0,7.0,6.95,6.96,78800.0,5.6541,5.6541,5.6137,5.6218,78800.0
2008-11-11 14:55:00,6.96,6.99,6.93,6.93,152000.0,5.6218,5.646,5.5975,5.5975,152000.0
2008-11-11 15:00:00,6.93,6.95,6.91,6.94,185600.0,5.5975,5.6137,5.5814,5.6056,185600.0
2008-11-11 15:05:00,6.94,7.0,6.93,6.96,236400.0,5.6056,5.6541,5.5975,5.6218,236400.0
2008-11-11 15:10:00,6.96,6.99,6.96,6.99,140400.0,5.6218,5.646,5.6218,5.646,140400.0
2008-11-11 15:15:00,6.99,7.01,6.96,7.0,110000.0,5.646,5.6622,5.6218,5.6541,110000.0
2008-11-11 15:20:00,7.0,7.02,6.98,6.99,119600.0,5.6541,5.6702,5.6379,5.646,119600.0
2008-11-11 15:25:00,6.99,6.99,6.94,6.95,154400.0,5.646,5.646,5.6056,5.6137,154400.0
2008-11-11 15:30:00,6.95,6.96,6.91,6.91,108800.0,5.6137,5.6218,5.5814,5.5814,108800.0
2008-11-11 15:35:00,6.91,6.91,6.87,6.88,94800.0,5.5814,5.5814,5.5491,5.5572,94800.0
2008-11-11 15:40:00,6.87,6.93,6.87,6.92,99600.0,5.5491,5.5975,5.5491,5.5895,99600.0
2008-11-11 15:45:00,6.91,6.96,6.91,6.96,114000.0,5.5814,5.6218,5.5814,5.6218,114000.0
2008-11-11 15:50:00,6.96,6.96,6.93,6.93,137200.0,5.6218,5.6218,5.5975,5.5975,137200.0
2008-11-11 15:55:00,6.93,6.96,6.92,6.93,246400.0,5.5975,5.6218,5.5895,5.5975,246400.0
2008-11-12 09:30:00,6.79,6.81,6.66,6.68,173600.0,5.4845,5.5006,5.3795,5.3956,173600.0
2008-11-12 09:35:00,6.67,6.74,6.67,6.74,151600.0,5.3875,5.4441,5.3875,5.4441,151600.0
2008-11-12 09:40:00,6.75,6.75,6.67,6.73,121200.0,5.4521,5.4521,5.3875,5.436,121200.0
2008-11-12 09:45:00,6.72,6.75,6.7,6.73,77600.0,5.4279,5.4521,5.4118,5.436,77600.0
2008-11-12 09:50:00,6.73,6.8,6.73,6.79,84800.0,5.436,5.4925,5.436,5.4845,84800.0
2008-11-12 09:55:00,6.79,6.8,6.76,6.76,89600.0,5.4845,5.4925,5.4602,5.4602,89600.0
2008-11-12 10:00:00,6.76,6.77,6.71,6.74,174800.0,5.4602,5.4683,5.4198,5.4441,174800.0
2008-11-12 10:05:00,6.74,6.76,6.72,6.74,185200.0,5.4441,5.4602,5.4279,5.4441,185200.0
2008-11-12 10:10:00,6.73,6.81,6.73,6.8,296400.0,5.436,5.5006,5.436,5.4925,296400.0
2008-11-12 10:15:00,6.79,6.79,6.75,6.76,134000.0,5.4845,5.4845,5.4521,5.4602,134000.0
2008-11-12 10:20:00,6.76,6.77,6.72,6.77,188000.0,5.4602,5.4683,5.4279,5.4683,188000.0
2008-11-12 10:25:00,6.77,6.79,6.73,6.74,113600.0,5.4683,5.4845,5.436,5.4441,113600.0
2008-11-12 10:30:00,6.73,6.75,6.7,6.7,124800.0,5.436,5.4521,5.4118,5.4118,124800.0
2008-11-12 10:35:00,6.7,6.72,6.68,6.7,94800.0,5.4118,5.4279,5.3956,5.4118,94800.0
2008-11-12 10:40:00,6.7,6.72,6.67,6.71,127600.0,5.4118,5.4279,5.3875,5.4198,127600.0
2008-11-12 10:45:00,6.71,6.73,6.7,6.72,118800.0,5.4198,5.436,5.4118,5.4279,118800.0
2008-11-12 10:50:00,6.72,6.77,6.72,6.73,136800.0,5.4279,5.4683,5.4279,5.436,136800.0
2008-11-12 10:55:00,6.73,6.75,6.71,6.75,113200.0,5.436,5.4521,5.4198,5.4521,113200.0
2008-11-12 11:00:00,6.75,6.75,6.7,6.71,136000.0,5.4521,5.4521,5.4118,5.4198,136000.0
2008-11-12 11:05:00,6.7,6.72,6.7,6.71,101600.0,5.4118,5.4279,5.4118,5.4198,101600.0
2008-11-12 11:10:00,6.72,6.72,6.68,6.69,109200.0,5.4279,5.4279,5.3956,5.4037,109200.0
2008-11-12 11:15:00,6.7,6.72,6.69,6.71,76800.0,5.4118,5.4279,5.4037,5.4198,76800.0
2008-11-12 11:20:00,6.71,6.74,6.71,6.73,73200.0,5.4198,5.4441,5.4198,5.436,73200.0
2008-11-12 11:25:00,6.74,6.75,6.73,6.73,56800.0,5.4441,5.4521,5.436,5.436,56800.0
2008-11-12 11:30:00,6.73,6.75,6.68,6.69,64000.0,5.436,5.4521,5.3956,5.4037,64000.0
2008-11-12 11:35:00,6.7,6.71,6.68,6.7,67600.0,5.4118,5.4198,5.3956,5.4118,67600.0
2008-11-12 11:40:00,6.7,6.72,6.7,6.71,47600.0,5.4118,5.4279,5.4118,5.4198,47600.0
2008-11-12 11:45:00,6.71,6.71,6.68,6.69,133200.0,5.4198,5.4198,5.3956,5.4037,133200.0
2008-11-12 11:50:00,6.69,6.71,6.68,6.7,28800.0,5.4037,5.4198,5.3956,5.4118,28800.0
2008-11-12 11:55:00,6.7,6.72,6.7,6.72,59200.0,5.4118,5.4279,5.4118,5.4279,59200.0
2008-11-12 12:00:00,6.72,6.73,6.72,6.73,39600.0,5.4279,5.436,5.4279,5.436,39600.0
2008-11-12 12:05:00,6.73,6.73,6.69,6.69,55600.0,5.436,5.436,5.4037,5.4037,55600.0
2008-11-12 12:10:00,6.69,6.7,6.68,6.7,56000.0,5.4037,5.4118,5.3956,5.4118,56000.0
2008-11-12 12:15:00,6.69,6.7,6.69,6.69,18800.0,5.4037,5.4118,5.4037,5.4037,18800.0
2008-11-12 12:20:00,6.69,6.71,6.68,6.7,92800.0,5.4037,5.4198,5.3956,5.4118,92800.0
2008-11-12 12:25:00,6.71,6.72,6.7,6.7,54800.0,5.4198,5.4279,5.4118,5.4118,54800.0
2008-11-12 12:30:00,6.7,6.71,6.67,6.67,49600.0,5.4118,5.4198,5.3875,5.3875,49600.0
2008-11-12 12:35:00,6.68,6.71,6.67,6.71,78000.0,5.3956,5.4198,5.3875,5.4198,78000.0
2008-11-12 12:40:00,6.71,6.72,6.71,6.72,38000.0,5.4198,5.4279,5.4198,5.4279,38000.0
2008-11-12 12:45:00,6.72,6.74,6.72,6.72,44400.0,5.4279,5.4441,5.4279,5.4279,44400.0
2008-11-12 12:50:00,6.72,6.74,6.72,6.74,60400.0,5.4279,5.4441,5.4279,5.4441,60400.0
2008-11-12 12:55:00,6.74,6.78,6.73,6.77,85600.0,5.4441,5.4764,5.436,5.4683,85600.0
2008-11-12 13:00:00,6.77,6.78,6.76,6.76,74400.0,5.4683,5.4764,5.4602,5.4602,74400.0
2008-11-12 13:05:00,6.76,6.76,6.74,6.74,36400.0,5.4602,5.4602,5.4441,5.4441,36400.0
2008-11-12 13:10:00,6.74,6.74,6.72,6.73,55600.0,5.4441,5.4441,5.4279,5.436,55600.0
2008-11-12 13:15:00,6.73,6.73,6.71,6.73,476000.0,5.436,5.436,5.4198,5.436,476000.0
2008-11-12 13:20:00,6.73,6.73,6.7,6.71,227600.0,5.436,5.436,5.4118,5.4198,227600.0
2008-11-12 13:25:00,6.71,6.71,6.7,6.7,54000.0,5.4198,5.4198,5.4118,5.4118,54000.0
2008-11-12 13:30:00,6.7,6.7,6.69,6.69,53600.0,5.4118,5.4118,5.4037,5.4037,53600.0
2008-11-12 13:35:00,6.69,6.71,6.69,6.71,156400.0,5.4037,5.4198,5.4037,5.4198,156400.0
2008-11-12 13:40:00,6.71,6.73,6.71,6.73,42000.0,5.4198,5.436,5.4198,5.436,42000.0
2008-11-12 13:45:00,6.73,6.73,6.71,6.72,28800.0,5.436,5.436,5.4198,5.4279,28800.0
2008-11-12 13:50:00,6.72,6.72,6.68,6.69,83200.0,5.4279,5.4279,5.3956,5.4037,83200.0
2008-11-12 13:55:00,6.68,6.7,6.67,6.69,269200.0,5.3956,5.4118,5.3875,5.4037,269200.0
2008-11-12 14:00:00,6.7,6.7,6.67,6.68,95200.0,5.4118,5.4118,5.3875,5.3956,95200.0
2008-11-12 14:05:00,6.68,6.68,6.66,6.66,109600.0,5.3956,5.3956,5.3795,5.3795,109600.0
2008-11-12 14:10:00,6.66,6.66,6.63,6.63,141200.0,5.3795,5.3795,5.3552,5.3552,141200.0
2008-11-12 14:15:00,6.63,6.66,6.63,6.66,130800.0,5.3552,5.3795,5.3552,5.3795,130800.0
2008-11-12 14:20:00,6.66,6.69,6.66,6.69,86800.0,5.3795,5.4037,5.3795,5.4037,86800.0
2008-11-12 14:25:00,6.7,6.71,6.69,6.69,89200.0,5.4118,5.4198,5.4037,5.4037,89200.0
2008-11-12 14:30:00,6.68,6.69,6.68,6.68,216000.0,5.3956,5.4037,5.3956,5.3956,216000.0
2008-11-12 14:35:00,6.68,6.68,6.66,6.67,317600.0,5.3956,5.3956,5.3795,5.3875,317600.0
2008-11-12 14:40:00,6.67,6.68,6.65,6.68,106000.0,5.3875,5.3956,5.3714,5.3956,106000.0
2008-11-12 14:45:00,6.68,6.7,6.66,6.66,78800.0,5.3956,5.4118,5.3795,5.3795,78800.0
2008-11-12 14:50:00,6.66,6.67,6.65,6.67,263600.0,5.3795,5.3875,5.3714,5.3875,263600.0
2008-11-12 14:55:00,6.66,6.66,6.65,6.65,59600.0,5.3795,5.3795,5.3714,5.3714,59600.0
2008-11-12 15:00:00,6.65,6.65,6.63,6.64,88000.0,5.3714,5.3714,5.3552,5.3633,88000.0
2008-11-12 15:05:00,6.64,6.66,6.63,6.64,100800.0,5.3633,5.3795,5.3552,5.3633,100800.0
2008-11-12 15:10:00,6.63,6.66,6.63,6.66,178000.0,5.3552,5.3795,5.3552,5.3795,178000.0
2008-11-12 15:15:00,6.66,6.67,6.64,6.66,118400.0,5.3795,5.3875,5.3633,5.3795,118400.0
2008-11-12 15:20:00,6.66,6.67,6.64,6.64,87200.0,5.3795,5.3875,5.3633,5.3633,87200.0
2008-11-12 15:25:00,6.64,6.66,6.63,6.65,140800.0,5.3633,5.3795,5.3552,5.3714,140800.0
2008-11-12 15:30:00,6.65,6.68,6.65,6.67,125600.0,5.3714,5.3956,5.3714,5.3875,125600.0
2008-11-12 15:35:00,6.67,6.68,6.64,6.65,146800.0,5.3875,5.3956,5.3633,5.3714,146800.0
2008-11-12 15:40:00,6.65,6.65,6.6,6.63,342400.0,5.3714,5.3714,5.331,5.3552,342400.0
2008-11-12 15:45:00,6.63,6.66,6.61,6.61,589600.0,5.3552,5.3795,5.3391,5.3391,589600.0
2008-11-12 15:50:00,6.61,6.62,6.59,6.59,308400.0,5.3391,5.3471,5.3229,5.3229,308400.0
2008-11-12 15:55:00,6.59,6.61,6.58,6.59,453200.0,5.3229,5.3391,5.3148,5.3229,453200.0
2008-11-13 09:30:00,6.59,6.72,6.59,6.68,124800.0,5.3229,5.4279,5.3229,5.3956,124800.0
2008-11-13 09:35:00,6.68,6.68,6.59,6.59,96800.0,5.3956,5.3956,5.3229,5.3229,96800.0
2008-11-13 09:40:00,6.59,6.63,6.59,6.59,78800.0,5.3229,5.3552,5.3229,5.3229,78800.0
2008-11-13 09:45:00,6.59,6.6,6.57,6.59,256000.0,5.3229,5.331,5.3068,5.3229,256000.0
2008-11-13 09:50:00,6.59,6.61,6.58,6.58,423600.0,5.3229,5.3391,5.3148,5.3148,423600.0
2008-11-13 09:55:00,6.59,6.63,6.58,6.58,170800.0,5.3229,5.3552,5.3148,5.3148,170800.0
2008-11-13 10:00:00,6.58,6.63,6.58,6.63,84400.0,5.3148,5.3552,5.3148,5.3552,84400.0
2008-11-13 10:05:00,6.63,6.64,6.6,6.6,116400.0,5.3552,5.3633,5.331,5.331,116400.0
2008-11-13 10:10:00,6.61,6.67,6.61,6.65,118000.0,5.3391,5.3875,5.3391,5.3714,118000.0
2008-11-13 10:15:00,6.66,6.7,6.66,6.67,115200.0,5.3795,5.4118,5.3795,5.3875,115200.0
2008-11-13 10:20:00,6.66,6.73,6.65,6.71,246000.0,5.3795,5.436,5.3714,5.4198,246000.0
2008-11-13 10:25:00,6.7,6.71,6.69,6.69,190000.0,5.4118,5.4198,5.4037,5.4037,190000.0
2008-11-13 10:30:00,6.69,6.71,6.65,6.65,90400.0,5.4037,5.4198,5.3714,5.3714,90400.0
2008-11-13 10:35:00,6.65,6.66,6.63,6.66,50000.0,5.3714,5.3795,5.3552,5.3795,50000.0
2008-11-13 10:40:00,6.66,6.68,6.64,6.64,88400.0,5.3795,5.3956,5.3633,5.3633,88400.0
2008-11-13 10:45:00,6.64,6.64,6.56,6.57,378000.0,5.3633,5.3633,5.2987,5.3068,378000.0
2008-11-13 10:50:00,6.57,6.59,6.57,6.59,245600.0,5.3068,5.3229,5.3068,5.3229,245600.0
2008-11-13 10:55:00,6.59,6.61,6.58,6.61,167600.0,5.3229,5.3391,5.3148,5.3391,167600.0
2008-11-13 11:00:00,6.61,6.63,6.6,6.63,152000.0,5.3391,5.3552,5.331,5.3552,152000.0
2008-11-13 11:05:00,6.63,6.63,6.54,6.55,96000.0,5.3552,5.3552,5.2825,5.2906,96000.0
2008-11-13 11:10:00,6.55,6.56,6.54,6.56,259200.0,5.2906,5.2987,5.2825,5.2987,259200.0
2008-11-13 11:15:00,6.56,6.56,6.49,6.5,199600.0,5.2987,5.2987,5.2421,5.2502,199600.0
2008-11-13 11:20:00,6.5,6.54,6.5,6.53,285600.0,5.2502,5.2825,5.2502,5.2744,285600.0
2008-11-13 11:25:00,6.53,6.59,6.53,6.59,199200.0,5.2744,5.3229,5.2744,5.3229,199200.0
2008-11-13 11:30:00,6.59,6.6,6.57,6.57,112000.0,5.3229,5.331,5.3068,5.3068,112000.0
2008-11-13 11:35:00,6.57,6.57,6.51,6.51,131200.0,5.3068,5.3068,5.2583,5.2583,131200.0
2008-11-13 11:40:00,6.51,6.56,6.51,6.54,125600.0,5.2583,5.2987,5.2583,5.2825,125600.0
2008-11-13 11:45:00,6.53,6.55,6.53,6.54,72400.0,5.2744,5.2906,5.2744,5.2825,72400.0
2008-11-13 11:50:00,6.54,6.56,6.51,6.53,250000.0,5.2825,5.2987,5.2583,5.2744,250000.0
2008-11-13 11:55:00,6.52,6.54,6.51,6.54,61600.0,5.2664,5.2825,5.2583,5.2825,61600.0
2008-11-13 12:00:00,6.54,6.57,6.53,6.54,77600.0,5.2825,5.3068,5.2744,5.2825,77600.0
2008-11-13 12:05:00,6.53,6.55,6.53,6.54,44400.0,5.2744,5.2906,5.2744,5.2825,44400.0
2008-11-13 12:10:00,6.54,6.54,6.51,6.51,78400.0,5.2825,5.2825,5.2583,5.2583,78400.0
2008-11-13 12:15:00,6.51,6.51,6.49,6.5,63600.0,5.2583,5.2583,5.2421,5.2502,63600.0
2008-11-13 12:20:00,6.5,6.5,6.48,6.49,92000.0,5.2502,5.2502,5.2341,5.2421,92000.0
2008-11-13 12:25:00,6.49,6.49,6.45,6.46,74000.0,5.2421,5.2421,5.2098,5.2179,74000.0
2008-11-13 12:30:00,6.46,6.46,6.42,6.43,64800.0,5.2179,5.2179,5.1856,5.1937,64800.0
2008-11-13 12:35:00,6.44,6.45,6.44,6.45,50400.0,5.2018,5.2098,5.2018,5.2098,50400.0
2008-11-13 12:40:00,6.46,6.46,6.45,6.45,25600.0,5.2179,5.2179,5.2098,5.2098,25600.0
2008-11-13 12:45:00,6.45,6.46,6.41,6.41,64400.0,5.2098,5.2179,5.1775,5.1775,64400.0
2008-11-13 12:50:00,6.4,6.4,6.36,6.38,94000.0,5.1694,5.1694,5.1371,5.1533,94000.0
2008-11-13 12:55:00,6.38,6.38,6.28,6.28,97200.0,5.1533,5.1533,5.0725,5.0725,97200.0
2008-11-13 13:00:00,6.28,6.33,6.28,6.29,193200.0,5.0725,5.1129,5.0725,5.0806,193200.0
2008-11-13 13:05:00,6.29,6.38,6.29,6.38,237600.0,5.0806,5.1533,5.0806,5.1533,237600.0
2008-11-13 13:10:00,6.38,6.42,6.38,6.4,130000.0,5.1533,5.1856,5.1533,5.1694,130000.0
2008-11-13 13:15:00,6.4,6.49,6.4,6.48,91600.0,5.1694,5.2421,5.1694,5.2341,91600.0
2008-11-13 13:20:00,6.47,6.48,6.4,6.42,90800.0,5.226,5.2341,5.1694,5.1856,90800.0
2008-11-13 13:25:00,6.42,6.48,6.39,6.48,82400.0,5.1856,5.2341,5.1614,5.2341,82400.0
2008-11-13 13:30:00,6.48,6.49,6.42,6.44,136000.0,5.2341,5.2421,5.1856,5.2018,136000.0
2008-11-13 13:35:00,6.44,6.51,6.44,6.5,174000.0,5.2018,5.2583,5.2018,5.2502,174000.0
2008-11-13 13:40:00,6.5,6.52,6.49,6.51,146000.0,5.2502,5.2664,5.2421,5.2583,146000.0
2008-11-13 13:45:00,6.52,6.55,6.48,6.5,254400.0,5.2664,5.2906,5.2341,5.2502,254400.0
2008-11-13 13:50:00,6.5,6.65,6.49,6.62,258800.0,5.2502,5.3714,5.2421,5.3471,258800.0
2008-11-13 13:55:00,6.61,6.61,6.58,6.59,626000.0,5.3391,5.3391,5.3148,5.3229,626000.0
2008-11-13 14:00:00,6.59,6.63,6.58,6.6,400400.0,5.3229,5.3552,5.3148,5.331,400400.0
2008-11-13 14:05:00,6.59,6.64,6.58,6.6,222400.0,5.3229,5.3633,5.3148,5.331,222400.0
2008-11-13 14:10:00,6.61,6.66,6.61,6.61,184800.0,5.3391,5.3795,5.3391,5.3391,184800.0
2008-11-13 14:15:00,6.61,6.68,6.61,6.61,189600.0,5.3391,5.3956,5.3391,5.3391,189600.0
2008-11-13 14:20:00,6.6,6.72,6.6,6.71,160400.0,5.331,5.4279,5.331,5.4198,160400.0
2008-11-13 14:25:00,6.7,6.83,6.69,6.82,626000.0,5.4118,5.5168,5.4037,5.5087,626000.0
2008-11-13 14:30:00,6.82,6.84,6.72,6.73,382000.0,5.5087,5.5248,5.4279,5.436,382000.0
2008-11-13 14:35:00,6.73,6.9,6.73,6.9,328400.0,5.436,5.5733,5.436,5.5733,328400.0
2008-11-13 14:40:00,6.9,6.9,6.82,6.85,428000.0,5.5733,5.5733,5.5087,5.5329,428000.0
2008-11-13 14:45:00,6.85,6.96,6.85,6.94,282000.0,5.5329,5.6218,5.5329,5.6056,282000.0
2008-11-13 14:50:00,6.94,6.96,6.89,6.89,263200.0,5.6056,5.6218,5.5652,5.5652,263200.0
2008-11-13 14:55:00,6.89,6.93,6.88,6.9,164400.0,5.5652,5.5975,5.5572,5.5733,164400.0
2008-11-13 15:00:00,6.89,6.91,6.85,6.85,125200.0,5.5652,5.5814,5.5329,5.5329,125200.0
2008-11-13 15:05:00,6.85,6.87,6.76,6.78,185200.0,5.5329,5.5491,5.4602,5.4764,185200.0
2008-11-13 15:10:00,6.78,6.87,6.78,6.85,214400.0,5.4764,5.5491,5.4764,5.5329,214400.0
2008-11-13 15:15:00,6.85,6.88,6.8,6.87,140400.0,5.5329,5.5572,5.4925,5.5491,140400.0
2008-11-13 15:20:00,6.86,6.93,6.83,6.9,126800.0,5.541,5.5975,5.5168,5.5733,126800.0
2008-11-13 15:25:00,6.9,6.96,6.89,6.95,196400.0,5.5733,5.6218,5.5652,5.6137,196400.0
2008-11-13 15:30:00,6.96,7.01,6.93,7.0,244400.0,5.6218,5.6622,5.5975,5.6541,244400.0
2008-11-13 15:35:00,7.0,7.01,6.96,6.97,237200.0,5.6541,5.6622,5.6218,5.6298,237200.0
2008-11-13 15:40:00,6.97,7.02,6.96,7.01,254400.0,5.6298,5.6702,5.6218,5.6622,254400.0
2008-11-13 15:45:00,7.02,7.03,6.97,6.97,639200.0,5.6702,5.6783,5.6298,5.6298,639200.0
2008-11-13 15:50:00,6.97,7.03,6.97,7.03,388400.0,5.6298,5.6783,5.6298,5.6783,388400.0
2008-11-13 15:55:00,7.03,7.1,7.03,7.1,311200.0,5.6783,5.7349,5.6783,5.7349,311200.0
2008-11-14 09:30:00,7.0,7.06,6.8,7.02,104800.0,5.6541,5.7025,5.4925,5.6702,104800.0
2008-11-14 09:35:00,7.02,7.02,6.9,6.9,83600.0,5.6702,5.6702,5.5733,5.5733,83600.0
2008-11-14 09:40:00,6.9,7.04,6.9,7.04,30800.0,5.5733,5.6864,5.5733,5.6864,30800.0
2008-11-14 09:45:00,7.04,7.06,6.97,6.97,90000.0,5.6864,5.7025,5.6298,5.6298,90000.0
2008-11-14 09:50:00,6.97,7.03,6.97,7.0,84000.0,5.6298,5.6783,5.6298,5.6541,84000.0
2008-11-14 09:55:00,7.0,7.06,6.98,7.0,107600.0,5.6541,5.7025,5.6379,5.6541,107600.0
2008-11-14 10:00:00,7.0,7.02,6.98,6.99,86800.0,5.6541,5.6702,5.6379,5.646,86800.0
2008-11-14 10:05:00,6.99,6.99,6.89,6.9,156800.0,5.646,5.646,5.5652,5.5733,156800.0
2008-11-14 10:10:00,6.91,6.95,6.87,6.87,113200.0,5.5814,5.6137,5.5491,5.5491,113200.0
2008-11-14 10:15:00,6.87,6.92,6.84,6.84,99600.0,5.5491,5.5895,5.5248,5.5248,99600.0
2008-11-14 10:20:00,6.84,6.87,6.79,6.8,114000.0,5.5248,5.5491,5.4845,5.4925,114000.0
2008-11-14 10:25:00,6.81,6.85,6.8,6.82,159600.0,5.5006,5.5329,5.4925,5.5087,159600.0
2008-11-14 10:30:00,6.82,6.82,6.78,6.79,123200.0,5.5087,5.5087,5.4764,5.4845,123200.0
2008-11-14 10:35:00,6.8,6.81,6.75,6.76,94400.0,5.4925,5.5006,5.4521,5.4602,94400.0
2008-11-14 10:40:00,6.76,6.81,6.73,6.8,58800.0,5.4602,5.5006,5.436,5.4925,58800.0
2008-11-14 10:45:00,6.8,6.83,6.77,6.83,110800.0,5.4925,5.5168,5.4683,5.5168,110800.0
2008-11-14 10:50:00,6.83,6.84,6.78,6.79,64000.0,5.5168,5.5248,5.4764,5.4845,64000.0
2008-11-14 10:55:00,6.79,6.81,6.77,6.77,66800.0,5.4845,5.5006,5.4683,5.4683,66800.0
2008-11-14 11:00:00,6.77,6.78,6.72,6.73,92400.0,5.4683,5.4764,5.4279,5.436,92400.0
2008-11-14 11:05:00,6.73,6.79,6.72,6.77,88000.0,5.436,5.4845,5.4279,5.4683,88000.0
2008-11-14 11:10:00,6.76,6.8,6.75,6.8,89600.0,5.4602,5.4925,5.4521,5.4925,89600.0
2008-11-14 11:15:00,6.8,6.81,6.79,6.81,116400.0,5.4925,5.5006,5.4845,5.5006,116400.0
2008-11-14 11:20:00,6.8,6.8,6.75,6.77,54000.0,5.4925,5.4925,5.4521,5.4683,54000.0
2008-11-14 11:25:00,6.77,6.8,6.75,6.75,57200.0,5.4683,5.4925,5.4521,5.4521,57200.0
2008-11-14 11:30:00,6.74,6.75,6.73,6.74,62400.0,5.4441,5.4521,5.436,5.4441,62400.0
2008-11-14 11:35:00,6.74,6.76,6.73,6.73,38000.0,5.4441,5.4602,5.436,5.436,38000.0
2008-11-14 11:40:00,6.73,6.74,6.7,6.72,32000.0,5.436,5.4441,5.4118,5.4279,32000.0
2008-11-14 11:45:00,6.72,6.76,6.72,6.76,48800.0,5.4279,5.4602,5.4279,5.4602,48800.0
2008-11-14 11:50:00,6.77,6.78,6.74,6.74,52400.0,5.4683,5.4764,5.4441,5.4441,52400.0
2008-11-14 11:55:00,6.74,6.74,6.73,6.73,72000.0,5.4441,5.4441,5.436,5.436,72000.0
2008-11-14 12:00:00,6.73,6.73,6.66,6.66,122800.0,5.436,5.436,5.3795,5.3795,122800.0
2008-11-14 12:05:00,6.67,6.69,6.65,6.68,59200.0,5.3875,5.4037,5.3714,5.3956,59200.0
2008-11-14 12:10:00,6.68,6.73,6.68,6.72,79200.0,5.3956,5.436,5.3956,5.4279,79200.0
2008-11-14 12:15:00,6.73,6.74,6.68,6.69,58400.0,5.436,5.4441,5.3956,5.4037,58400.0
2008-11-14 12:20:00,6.68,6.73,6.68,6.72,72400.0,5.3956,5.436,5.3956,5.4279,72400.0
2008-11-14 12:25:00,6.72,6.75,6.71,6.74,54400.0,5.4279,5.4521,5.4198,5.4441,54400.0
2008-11-14 12:30:00,6.74,6.74,6.68,6.68,60800.0,5.4441,5.4441,5.3956,5.3956,60800.0
2008-11-14 12:35:00,6.68,6.78,6.68,6.77,123600.0,5.3956,5.4764,5.3956,5.4683,123600.0
2008-11-14 12:40:00,6.78,6.79,6.76,6.77,109200.0,5.4764,5.4845,5.4602,5.4683,109200.0
2008-11-14 12:45:00,6.77,6.79,6.75,6.75,39600.0,5.4683,5.4845,5.4521,5.4521,39600.0
2008-11-14 12:50:00,6.76,6.77,6.75,6.75,42000.0,5.4602,5.4683,5.4521,5.4521,42000.0
2008-11-14 12:55:00,6.75,6.8,6.75,6.78,72800.0,5.4521,5.4925,5.4521,5.4764,72800.0
2008-11-14 13:00:00,6.78,6.78,6.73,6.73,63200.0,5.4764,5.4764,5.436,5.436,63200.0
2008-11-14 13:05:00,6.73,6.73,6.7,6.73,53600.0,5.436,5.436,5.4118,5.436,53600.0
2008-11-14 13:10:00,6.72,6.72,6.67,6.68,68800.0,5.4279,5.4279,5.3875,5.3956,68800.0
2008-11-14 13:15:00,6.68,6.69,6.67,6.69,64400.0,5.3956,5.4037,5.3875,5.4037,64400.0
2008-11-14 13:20:00,6.68,6.68,6.66,6.67,92800.0,5.3956,5.3956,5.3795,5.3875,92800.0
2008-11-14 13:25:00,6.67,6.75,6.67,6.75,131600.0,5.3875,5.4521,5.3875,5.4521,131600.0
2008-11-14 13:30:00,6.75,6.78,6.74,6.75,100800.0,5.4521,5.4764,5.4441,5.4521,100800.0
2008-11-14 13:35:00,6.75,6.77,6.72,6.74,149200.0,5.4521,5.4683,5.4279,5.4441,149200.0
2008-11-14 13:40:00,6.74,6.75,6.72,6.72,68400.0,5.4441,5.4521,5.4279,5.4279,68400.0
2008-11-14 13:45:00,6.72,6.73,6.69,6.73,73600.0,5.4279,5.436,5.4037,5.436,73600.0
2008-11-14 13:50:00,6.74,6.76,6.71,6.72,86400.0,5.4441,5.4602,5.4198,5.4279,86400.0
2008-11-14 13:55:00,6.71,6.74,6.7,6.71,43600.0,5.4198,5.4441,5.4118,5.4198,43600.0
2008-11-14 14:00:00,6.7,6.74,6.69,6.73,109200.0,5.4118,5.4441,5.4037,5.436,109200.0
2008-11-14 14:05:00,6.73,6.76,6.72,6.73,130000.0,5.436,5.4602,5.4279,5.436,130000.0
2008-11-14 14:10:00,6.73,6.73,6.69,6.7,137200.0,5.436,5.436,5.4037,5.4118,137200.0
2008-11-14 14:15:00,6.7,6.82,6.7,6.82,114800.0,5.4118,5.5087,5.4118,5.5087,114800.0
2008-11-14 14:20:00,6.82,6.83,6.78,6.82,350000.0,5.5087,5.5168,5.4764,5.5087,350000.0
2008-11-14 14:25:00,6.82,6.86,6.79,6.8,186400.0,5.5087,5.541,5.4845,5.4925,186400.0
2008-11-14 14:30:00,6.8,6.8,6.74,6.76,150400.0,5.4925,5.4925,5.4441,5.4602,150400.0
2008-11-14 14:35:00,6.76,6.81,6.75,6.77,150000.0,5.4602,5.5006,5.4521,5.4683,150000.0
2008-11-14 14:40:00,6.77,6.85,6.77,6.85,195600.0,5.4683,5.5329,5.4683,5.5329,195600.0
2008-11-14 14:45:00,6.85,6.85,6.77,6.79,196000.0,5.5329,5.5329,5.4683,5.4845,196000.0
2008-11-14 14:50:00,6.78,6.82,6.76,6.81,235200.0,5.4764,5.5087,5.4602,5.5006,235200.0
2008-11-14 14:55:00,6.81,6.88,6.81,6.88,117200.0,5.5006,5.5572,5.5006,5.5572,117200.0
2008-11-14 15:00:00,6.88,6.9,6.81,6.83,190800.0,5.5572,5.5733,5.5006,5.5168,190800.0
2008-11-14 15:05:00,6.82,6.87,6.79,6.87,172800.0,5.5087,5.5491,5.4845,5.5491,172800.0
2008-11-14 15:10:00,6.87,6.87,6.82,6.86,257600.0,5.5491,5.5491,5.5087,5.541,257600.0
2008-11-14 15:15:00,6.86,6.89,6.79,6.79,174000.0,5.541,5.5652,5.4845,5.4845,174000.0
2008-11-14 15:20:00,6.79,6.83,6.77,6.81,140400.0,5.4845,5.5168,5.4683,5.5006,140400.0
2008-11-14 15:25:00,6.8,6.82,6.72,6.75,144800.0,5.4925,5.5087,5.4279,5.4521,144800.0
2008-11-14 15:30:00,6.75,6.75,6.65,6.68,183600.0,5.4521,5.4521,5.3714,5.3956,183600.0
2008-11-14 15:35:00,6.68,6.72,6.68,6.72,275200.0,5.3956,5.4279,5.3956,5.4279,275200.0
2008-11-14 15:40:00,6.72,6.72,6.66,6.68,269600.0,5.4279,5.4279,5.3795,5.3956,269600.0
2008-11-14 15:45:00,6.68,6.72,6.67,6.69,274000.0,5.3956,5.4279,5.3875,5.4037,274000.0
2008-11-14 15:50:00,6.69,6.69,6.6,6.6,312000.0,5.4037,5.4037,5.331,5.331,312000.0
2008-11-14 15:55:00,6.6,6.61,6.55,6.56,430800.0,5.331,5.3391,5.2906,5.2987,430800.0
2008-11-17 09:30:00,6.53,6.57,6.52,6.55,192400.0,5.2744,5.3068,5.2664,5.2906,192400.0
2008-11-17 09:35:00,6.54,6.6,6.54,6.57,137200.0,5.2825,5.331,5.2825,5.3068,137200.0
2008-11-17 09:40:00,6.57,6.6,6.56,6.58,189200.0,5.3068,5.331,5.2987,5.3148,189200.0
2008-11-17 09:45:00,6.57,6.58,6.55,6.55,217600.0,5.3068,5.3148,5.2906,5.2906,217600.0
2008-11-17 09:50:00,6.55,6.59,6.55,6.55,146000.0,5.2906,5.3229,5.2906,5.2906,146000.0
2008-11-17 09:55:00,6.55,6.58,6.53,6.53,667200.0,5.2906,5.3148,5.2744,5.2744,667200.0
2008-11-17 10:00:00,6.54,6.57,6.5,6.52,441600.0,5.2825,5.3068,5.2502,5.2664,441600.0
2008-11-17 10:05:00,6.52,6.56,6.51,6.55,67600.0,5.2664,5.2987,5.2583,5.2906,67600.0
2008-11-17 10:10:00,6.55,6.55,6.51,6.52,49600.0,5.2906,5.2906,5.2583,5.2664,49600.0
2008-11-17 10:15:00,6.52,6.53,6.45,6.45,79200.0,5.2664,5.2744,5.2098,5.2098,79200.0
2008-11-17 10:20:00,6.45,6.48,6.42,6.46,166800.0,5.2098,5.2341,5.1856,5.2179,166800.0
2008-11-17 10:25:00,6.46,6.47,6.45,6.46,46800.0,5.2179,5.226,5.2098,5.2179,46800.0
2008-11-17 10:30:00,6.46,6.51,6.44,6.51,58800.0,5.2179,5.2583,5.2018,5.2583,58800.0
2008-11-17 10:35:00,6.51,6.54,6.5,6.53,45200.0,5.2583,5.2825,5.2502,5.2744,45200.0
2008-11-17 10:40:00,6.53,6.54,6.49,6.53,62400.0,5.2744,5.2825,5.2421,5.2744,62400.0
2008-11-17 10:45:00,6.53,6.53,6.46,6.48,67200.0,5.2744,5.2744,5.2179,5.2341,67200.0
2008-11-17 10:50:00,6.48,6.5,6.47,6.48,31200.0,5.2341,5.2502,5.226,5.2341,31200.0
2008-11-17 10:55:00,6.48,6.52,6.46,6.5,126000.0,5.2341,5.2664,5.2179,5.2502,126000.0
2008-11-17 11:00:00,6.5,6.52,6.5,6.51,64800.0,5.2502,5.2664,5.2502,5.2583,64800.0
2008-11-17 11:05:00,6.51,6.53,6.5,6.52,84800.0,5.2583,5.2744,5.2502,5.2664,84800.0
2008-11-17 11:10:00,6.52,6.56,6.52,6.54,50000.0,5.2664,5.2987,5.2664,5.2825,50000.0
2008-11-17 11:15:00,6.54,6.56,6.53,6.54,74000.0,5.2825,5.2987,5.2744,5.2825,74000.0
2008-11-17 11:20:00,6.54,6.57,6.53,6.53,89200.0,5.2825,5.3068,5.2744,5.2744,89200.0
2008-11-17 11:25:00,6.54,6.55,6.52,6.54,48400.0,5.2825,5.2906,5.2664,5.2825,48400.0
2008-11-17 11:30:00,6.54,6.57,6.53,6.56,111200.0,5.2825,5.3068,5.2744,5.2987,111200.0
2008-11-17 11:35:00,6.56,6.58,6.54,6.57,63200.0,5.2987,5.3148,5.2825,5.3068,63200.0
2008-11-17 11:40:00,6.57,6.58,6.51,6.52,103200.0,5.3068,5.3148,5.2583,5.2664,103200.0
2008-11-17 11:45:00,6.52,6.58,6.52,6.58,184000.0,5.2664,5.3148,5.2664,5.3148,184000.0
2008-11-17 11:50:00,6.58,6.62,6.57,6.6,147600.0,5.3148,5.3471,5.3068,5.331,147600.0
2008-11-17 11:55:00,6.6,6.64,6.59,6.62,150400.0,5.331,5.3633,5.3229,5.3471,150400.0
2008-11-17 12:00:00,6.61,6.63,6.57,6.57,95600.0,5.3391,5.3552,5.3068,5.3068,95600.0
2008-11-17 12:05:00,6.58,6.59,6.56,6.59,89200.0,5.3148,5.3229,5.2987,5.3229,89200.0
2008-11-17 12:10:00,6.58,6.6,6.54,6.56,88400.0,5.3148,5.331,5.2825,5.2987,88400.0
2008-11-17 12:15:00,6.56,6.57,6.55,6.56,75600.0,5.2987,5.3068,5.2906,5.2987,75600.0
2008-11-17 12:20:00,6.56,6.57,6.55,6.55,80800.0,5.2987,5.3068,5.2906,5.2906,80800.0
2008-11-17 12:25:00,6.56,6.58,6.55,6.57,58800.0,5.2987,5.3148,5.2906,5.3068,58800.0
2008-11-17 12:30:00,6.57,6.59,6.56,6.58,103200.0,5.3068,5.3229,5.2987,5.3148,103200.0
2008-11-17 12:35:00,6.58,6.58,6.52,6.53,101600.0,5.3148,5.3148,5.2664,5.2744,101600.0
2008-11-17 12:40:00,6.53,6.56,6.52,6.56,44000.0,5.2744,5.2987,5.2664,5.2987,44000.0
2008-11-17 12:45:00,6.55,6.59,6.55,6.58,111200.0,5.2906,5.3229,5.2906,5.3148,111200.0
2008-11-17 12:50:00,6.57,6.58,6.56,6.56,55600.0,5.3068,5.3148,5.2987,5.2987,55600.0
2008-11-17 12:55:00,6.55,6.56,6.51,6.51,102400.0,5.2906,5.2987,5.2583,5.2583,102400.0
2008-11-17 13:00:00,6.5,6.53,6.49,6.49,140400.0,5.2502,5.2744,5.2421,5.2421,140400.0
2008-11-17 13:05:00,6.49,6.51,6.48,6.51,92800.0,5.2421,5.2583,5.2341,5.2583,92800.0
2008-11-17 13:10:00,6.51,6.52,6.48,6.49,132000.0,5.2583,5.2664,5.2341,5.2421,132000.0
2008-11-17 13:15:00,6.49,6.49,6.42,6.42,226000.0,5.2421,5.2421,5.1856,5.1856,226000.0
2008-11-17 13:20:00,6.43,6.43,6.39,6.4,206800.0,5.1937,5.1937,5.1614,5.1694,206800.0
2008-11-17 13:25:00,6.4,6.46,6.4,6.46,143600.0,5.1694,5.2179,5.1694,5.2179,143600.0
2008-11-17 13:30:00,6.46,6.47,6.42,6.43,109600.0,5.2179,5.226,5.1856,5.1937,109600.0
2008-11-17 13:35:00,6.43,6.43,6.4,6.42,50400.0,5.1937,5.1937,5.1694,5.1856,50400.0
2008-11-17 13:40:00,6.42,6.43,6.41,6.41,66800.0,5.1856,5.1937,5.1775,5.1775,66800.0
2008-11-17 13:45:00,6.41,6.43,6.41,6.43,38800.0,5.1775,5.1937,5.1775,5.1937,38800.0
2008-11-17 13:50:00,6.43,6.47,6.42,6.46,79200.0,5.1937,5.226,5.1856,5.2179,79200.0
2008-11-17 13:55:00,6.46,6.5,6.46,6.48,105200.0,5.2179,5.2502,5.2179,5.2341,105200.0
2008-11-17 14:00:00,6.48,6.48,6.44,6.45,94000.0,5.2341,5.2341,5.2018,5.2098,94000.0
2008-11-17 14:05:00,6.45,6.5,6.45,6.49,86000.0,5.2098,5.2502,5.2098,5.2421,86000.0
2008-11-17 14:10:00,6.49,6.53,6.48,6.52,113600.0,5.2421,5.2744,5.2341,5.2664,113600.0
2008-11-17 14:15:00,6.51,6.52,6.49,6.51,87200.0,5.2583,5.2664,5.2421,5.2583,87200.0
2008-11-17 14:20:00,6.51,6.54,6.48,6.49,119600.0,5.2583,5.2825,5.2341,5.2421,119600.0
2008-11-17 14:25:00,6.5,6.5,6.45,6.46,118400.0,5.2502,5.2502,5.2098,5.2179,118400.0
2008-11-17 14:30:00,6.46,6.47,6.43,6.46,102000.0,5.2179,5.226,5.1937,5.2179,102000.0
2008-11-17 14:35:00,6.46,6.51,6.45,6.49,138800.0,5.2179,5.2583,5.2098,5.2421,138800.0
2008-11-17 14:40:00,6.49,6.51,6.47,6.5,130000.0,5.2421,5.2583,5.226,5.2502,130000.0
2008-11-17 14:45:00,6.5,6.51,6.45,6.46,159200.0,5.2502,5.2583,5.2098,5.2179,159200.0
2008-11-17 14:50:00,6.45,6.47,6.44,6.47,81600.0,5.2098,5.226,5.2018,5.226,81600.0
2008-11-17 14:55:00,6.47,6.49,6.45,6.46,101200.0,5.226,5.2421,5.2098,5.2179,101200.0
2008-11-17 15:00:00,6.45,6.49,6.43,6.48,183200.0,5.2098,5.2421,5.1937,5.2341,183200.0
2008-11-17 15:05:00,6.48,6.49,6.44,6.47,180000.0,5.2341,5.2421,5.2018,5.226,180000.0
2008-11-17 15:10:00,6.47,6.49,6.43,6.48,139200.0,5.226,5.2421,5.1937,5.2341,139200.0
2008-11-17 15:15:00,6.48,6.5,6.48,6.49,158000.0,5.2341,5.2502,5.2341,5.2421,158000.0
2008-11-17 15:20:00,6.48,6.49,6.43,6.45,115200.0,5.2341,5.2421,5.1937,5.2098,115200.0
2008-11-17 15:25:00,6.45,6.47,6.43,6.47,100800.0,5.2098,5.226,5.1937,5.226,100800.0
2008-11-17 15:30:00,6.47,6.48,6.42,6.42,110800.0,5.226,5.2341,5.1856,5.1856,110800.0
2008-11-17 15:35:00,6.42,6.44,6.39,6.41,106400.0,5.1856,5.2018,5.1614,5.1775,106400.0
2008-11-17 15:40:00,6.41,6.43,6.39,6.42,147600.0,5.1775,5.1937,5.1614,5.1856,147600.0
2008-11-17 15:45:00,6.42,6.43,6.39,6.39,122800.0,5.1856,5.1937,5.1614,5.1614,122800.0
2008-11-17 15:50:00,6.39,6.4,6.37,6.37,172400.0,5.1614,5.1694,5.1452,5.1452,172400.0
2008-11-17 15:55:00,6.37,6.38,6.35,6.35,246400.0,5.1452,5.1533,5.1291,5.1291,246400.0
2008-11-18 09:30:00,6.32,6.45,6.3,6.43,76400.0,5.1048,5.2098,5.0887,5.1937,76400.0
2008-11-18 09:35:00,6.43,6.46,6.36,6.39,180400.0,5.1937,5.2179,5.1371,5.1614,180400.0
2008-11-18 09:40:00,6.4,6.43,6.36,6.38,176800.0,5.1694,5.1937,5.1371,5.1533,176800.0
2008-11-18 09:45:00,6.38,6.47,6.36,6.47,250400.0,5.1533,5.226,5.1371,5.226,250400.0
2008-11-18 09:50:00,6.46,6.46,6.37,6.41,161600.0,5.2179,5.2179,5.1452,5.1775,161600.0
2008-11-18 09:55:00,6.4,6.43,6.38,6.42,158800.0,5.1694,5.1937,5.1533,5.1856,158800.0
2008-11-18 10:00:00,6.42,6.43,6.35,6.36,244400.0,5.1856,5.1937,5.1291,5.1371,244400.0
2008-11-18 10:05:00,6.36,6.39,6.34,6.39,223600.0,5.1371,5.1614,5.121,5.1614,223600.0
2008-11-18 10:10:00,6.38,6.45,6.38,6.43,160000.0,5.1533,5.2098,5.1533,5.1937,160000.0
2008-11-18 10:15:00,6.43,6.47,6.41,6.45,115200.0,5.1937,5.226,5.1775,5.2098,115200.0
2008-11-18 10:20:00,6.45,6.47,6.43,6.43,182000.0,5.2098,5.226,5.1937,5.1937,182000.0
2008-11-18 10:25:00,6.43,6.49,6.43,6.49,141200.0,5.1937,5.2421,5.1937,5.2421,141200.0
2008-11-18 10:30:00,6.49,6.49,6.43,6.44,77200.0,5.2421,5.2421,5.1937,5.2018,77200.0
2008-11-18 10:35:00,6.44,6.46,6.41,6.46,137600.0,5.2018,5.2179,5.1775,5.2179,137600.0
2008-11-18 10:40:00,6.46,6.48,6.42,6.42,193200.0,5.2179,5.2341,5.1856,5.1856,193200.0
2008-11-18 10:45:00,6.42,6.45,6.42,6.45,110400.0,5.1856,5.2098,5.1856,5.2098,110400.0
2008-11-18 10:50:00,6.46,6.46,6.39,6.42,224000.0,5.2179,5.2179,5.1614,5.1856,224000.0
2008-11-18 10:55:00,6.42,6.43,6.4,6.43,90000.0,5.1856,5.1937,5.1694,5.1937,90000.0
2008-11-18 11:00:00,6.43,6.43,6.33,6.33,110000.0,5.1937,5.1937,5.1129,5.1129,110000.0
2008-11-18 11:05:00,6.33,6.35,6.31,6.33,114000.0,5.1129,5.1291,5.0967,5.1129,114000.0
2008-11-18 11:10:00,6.33,6.36,6.32,6.34,125600.0,5.1129,5.1371,5.1048,5.121,125600.0
2008-11-18 11:15:00,6.34,6.36,6.33,6.36,74800.0,5.121,5.1371,5.1129,5.1371,74800.0
2008-11-18 11:20:00,6.37,6.39,6.34,6.35,126400.0,5.1452,5.1614,5.121,5.1291,126400.0
2008-11-18 11:25:00,6.35,6.36,6.33,6.36,96000.0,5.1291,5.1371,5.1129,5.1371,96000.0
2008-11-18 11:30:00,6.36,6.37,6.34,6.37,127200.0,5.1371,5.1452,5.121,5.1452,127200.0
2008-11-18 11:35:00,6.36,6.4,6.36,6.4,141600.0,5.1371,5.1694,5.1371,5.1694,141600.0
2008-11-18 11:40:00,6.4,6.41,6.36,6.39,82800.0,5.1694,5.1775,5.1371,5.1614,82800.0
2008-11-18 11:45:00,6.4,6.41,6.38,6.38,52800.0,5.1694,5.1775,5.1533,5.1533,52800.0
2008-11-18 11:50:00,6.38,6.41,6.38,6.38,100000.0,5.1533,5.1775,5.1533,5.1533,100000.0
2008-11-18 11:55:00,6.38,6.4,6.36,6.39,97200.0,5.1533,5.1694,5.1371,5.1614,97200.0
2008-11-18 12:00:00,6.38,6.38,6.36,6.37,83600.0,5.1533,5.1533,5.1371,5.1452,83600.0
2008-11-18 12:05:00,6.37,6.38,6.36,6.38,91200.0,5.1452,5.1533,5.1371,5.1533,91200.0
2008-11-18 12:10:00,6.38,6.39,6.36,6.37,76400.0,5.1533,5.1614,5.1371,5.1452,76400.0
2008-11-18 12:15:00,6.37,6.38,6.36,6.36,76800.0,5.1452,5.1533,5.1371,5.1371,76800.0
2008-11-18 12:20:00,6.36,6.37,6.34,6.35,121600.0,5.1371,5.1452,5.121,5.1291,121600.0
2008-11-18 12:25:00,6.35,6.35,6.33,6.33,124000.0,5.1291,5.1291,5.1129,5.1129,124000.0
2008-11-18 12:30:00,6.33,6.33,6.3,6.3,72400.0,5.1129,5.1129,5.0887,5.0887,72400.0
2008-11-18 12:35:00,6.3,6.3,6.29,6.29,89600.0,5.0887,5.0887,5.0806,5.0806,89600.0
2008-11-18 12:40:00,6.3,6.3,6.27,6.27,94000.0,5.0887,5.0887,5.0644,5.0644,94000.0
2008-11-18 12:45:00,6.27,6.28,6.26,6.26,163600.0,5.0644,5.0725,5.0564,5.0564,163600.0
2008-11-18 12:50:00,6.26,6.26,6.22,6.23,141200.0,5.0564,5.0564,5.0241,5.0321,141200.0
2008-11-18 12:55:00,6.23,6.24,6.22,6.23,67600.0,5.0321,5.0402,5.0241,5.0321,67600.0
2008-11-18 13:00:00,6.22,6.23,6.18,6.19,204000.0,5.0241,5.0321,4.9917,4.9998,204000.0
2008-11-18 13:05:00,6.2,6.2,6.17,6.17,82400.0,5.0079,5.0079,4.9837,4.9837,82400.0
2008-11-18 13:10:00,6.17,6.19,6.15,6.17,66800.0,4.9837,4.9998,4.9675,4.9837,66800.0
2008-11-18 13:15:00,6.17,6.18,6.15,6.17,72400.0,4.9837,4.9917,4.9675,4.9837,72400.0
2008-11-18 13:20:00,6.16,6.21,6.16,6.2,76800.0,4.9756,5.016,4.9756,5.0079,76800.0
2008-11-18 13:25:00,6.2,6.2,6.16,6.17,97600.0,5.0079,5.0079,4.9756,4.9837,97600.0
2008-11-18 13:30:00,6.18,6.18,6.15,6.16,107200.0,4.9917,4.9917,4.9675,4.9756,107200.0
2008-11-18 13:35:00,6.16,6.16,6.09,6.1,121200.0,4.9756,4.9756,4.919,4.9271,121200.0
2008-11-18 13:40:00,6.11,6.12,6.09,6.09,205600.0,4.9352,4.9433,4.919,4.919,205600.0
2008-11-18 13:45:00,6.08,6.09,6.05,6.06,176400.0,4.911,4.919,4.8867,4.8948,176400.0
2008-11-18 13:50:00,6.06,6.12,6.06,6.12,83600.0,4.8948,4.9433,4.8948,4.9433,83600.0
2008-11-18 13:55:00,6.12,6.16,6.11,6.15,71200.0,4.9433,4.9756,4.9352,4.9675,71200.0
2008-11-18 14:00:00,6.16,6.18,6.13,6.13,112400.0,4.9756,4.9917,4.9514,4.9514,112400.0
2008-11-18 14:05:00,6.13,6.14,6.12,6.13,47600.0,4.9514,4.9594,4.9433,4.9514,47600.0
2008-11-18 14:10:00,6.13,6.18,6.13,6.16,82000.0,4.9514,4.9917,4.9514,4.9756,82000.0
2008-11-18 14:15:00,6.17,6.18,6.16,6.18,66000.0,4.9837,4.9917,4.9756,4.9917,66000.0
2008-11-18 14:20:00,6.18,6.21,6.16,6.18,97600.0,4.9917,5.016,4.9756,4.9917,97600.0
2008-11-18 14:25:00,6.19,6.21,6.16,6.18,162800.0,4.9998,5.016,4.9756,4.9917,162800.0
2008-11-18 14:30:00,6.18,6.18,6.16,6.16,48400.0,4.9917,4.9917,4.9756,4.9756,48400.0
2008-11-18 14:35:00,6.16,6.18,6.15,6.17,68400.0,4.9756,4.9917,4.9675,4.9837,68400.0
2008-11-18 14:40:00,6.17,6.18,6.16,6.17,50800.0,4.9837,4.9917,4.9756,4.9837,50800.0
2008-11-18 14:45:00,6.16,6.16,6.11,6.12,87200.0,4.9756,4.9756,4.9352,4.9433,87200.0
2008-11-18 14:50:00,6.12,6.14,6.1,6.13,100400.0,4.9433,4.9594,4.9271,4.9514,100400.0
2008-11-18 14:55:00,6.14,6.15,6.09,6.13,179200.0,4.9594,4.9675,4.919,4.9514,179200.0
2008-11-18 15:00:00,6.13,6.15,6.11,6.13,112400.0,4.9514,4.9675,4.9352,4.9514,112400.0
2008-11-18 15:05:00,6.13,6.2,6.12,6.2,154400.0,4.9514,5.0079,4.9433,5.0079,154400.0
2008-11-18 15:10:00,6.2,6.22,6.18,6.18,201200.0,5.0079,5.0241,4.9917,4.9917,201200.0
2008-11-18 15:15:00,6.18,6.21,6.15,6.21,102400.0,4.9917,5.016,4.9675,5.016,102400.0
2008-11-18 15:20:00,6.21,6.25,6.18,6.19,135600.0,5.016,5.0483,4.9917,4.9998,135600.0
2008-11-18 15:25:00,6.18,6.18,6.13,6.16,222400.0,4.9917,4.9917,4.9514,4.9756,222400.0
2008-11-18 15:30:00,6.16,6.16,6.12,6.13,195600.0,4.9756,4.9756,4.9433,4.9514,195600.0
2008-11-18 15:35:00,6.14,6.19,6.13,6.16,246000.0,4.9594,4.9998,4.9514,4.9756,246000.0
2008-11-18 15:40:00,6.17,6.23,6.13,6.15,250000.0,4.9837,5.0321,4.9514,4.9675,250000.0
2008-11-18 15:45:00,6.16,6.24,6.16,6.23,415200.0,4.9756,5.0402,4.9756,5.0321,415200.0
2008-11-18 15:50:00,6.23,6.31,6.23,6.31,742800.0,5.0321,5.0967,5.0321,5.0967,742800.0
2008-11-18 15:55:00,6.31,6.36,6.27,6.36,698400.0,5.0967,5.1371,5.0644,5.1371,698400.0
2008-11-19 09:30:00,6.43,6.45,6.27,6.42,217200.0,5.1937,5.2098,5.0644,5.1856,217200.0
2008-11-19 09:35:00,6.43,6.43,6.17,6.2,732800.0,5.1937,5.1937,4.9837,5.0079,732800.0
2008-11-19 09:40:00,6.22,6.26,6.04,6.04,480800.0,5.0241,5.0564,4.8787,4.8787,480800.0
2008-11-19 09:45:00,6.05,6.13,6.03,6.11,376000.0,4.8867,4.9514,4.8706,4.9352,376000.0
2008-11-19 09:50:00,6.12,6.15,6.05,6.06,343200.0,4.9433,4.9675,4.8867,4.8948,343200.0
2008-11-19 09:55:00,6.06,6.1,6.03,6.06,230400.0,4.8948,4.9271,4.8706,4.8948,230400.0
2008-11-19 10:00:00,6.06,6.06,5.97,6.0,330400.0,4.8948,4.8948,4.8221,4.8464,330400.0
2008-11-19 10:05:00,6.0,6.05,6.0,6.05,147200.0,4.8464,4.8867,4.8464,4.8867,147200.0
2008-11-19 10:10:00,6.04,6.05,6.01,6.04,324400.0,4.8787,4.8867,4.8544,4.8787,324400.0
2008-11-19 10:15:00,6.04,6.04,6.01,6.01,488400.0,4.8787,4.8787,4.8544,4.8544,488400.0
2008-11-19 10:20:00,6.0,6.01,5.9,5.91,310000.0,4.8464,4.8544,4.7656,4.7737,310000.0
2008-11-19 10:25:00,5.91,5.94,5.88,5.91,443600.0,4.7737,4.7979,4.7494,4.7737,443600.0
2008-11-19 10:30:00,5.9,5.91,5.85,5.87,412000.0,4.7656,4.7737,4.7252,4.7413,412000.0
2008-11-19 10:35:00,5.87,5.88,5.84,5.85,401600.0,4.7413,4.7494,4.7171,4.7252,401600.0
2008-11-19 10:40:00,5.85,5.94,5.85,5.91,392000.0,4.7252,4.7979,4.7252,4.7737,392000.0
2008-11-19 10:45:00,5.92,5.93,5.89,5.91,237600.0,4.7817,4.7898,4.7575,4.7737,237600.0
2008-11-19 10:50:00,5.91,5.92,5.89,5.91,191200.0,4.7737,4.7817,4.7575,4.7737,191200.0
2008-11-19 10:55:00,5.91,5.91,5.89,5.89,221200.0,4.7737,4.7737,4.7575,4.7575,221200.0
2008-11-19 11:00:00,5.9,5.96,5.89,5.96,258000.0,4.7656,4.814,4.7575,4.814,258000.0
2008-11-19 11:05:00,5.96,5.98,5.95,5.97,116800.0,4.814,4.8302,4.806,4.8221,116800.0
2008-11-19 11:10:00,5.97,5.99,5.94,5.96,228000.0,4.8221,4.8383,4.7979,4.814,228000.0
2008-11-19 11:15:00,5.96,5.97,5.93,5.96,278400.0,4.814,4.8221,4.7898,4.814,278400.0
2008-11-19 11:20:00,5.96,5.96,5.88,5.89,138400.0,4.814,4.814,4.7494,4.7575,138400.0
2008-11-19 11:25:00,5.88,5.88,5.83,5.83,104800.0,4.7494,4.7494,4.709,4.709,104800.0
2008-11-19 11:30:00,5.83,5.88,5.83,5.86,138400.0,4.709,4.7494,4.709,4.7333,138400.0
2008-11-19 11:35:00,5.86,5.86,5.83,5.84,100400.0,4.7333,4.7333,4.709,4.7171,100400.0
2008-11-19 11:40:00,5.84,5.9,5.84,5.9,133600.0,4.7171,4.7656,4.7171,4.7656,133600.0
2008-11-19 11:45:00,5.9,5.91,5.87,5.88,57600.0,4.7656,4.7737,4.7413,4.7494,57600.0
2008-11-19 11:50:00,5.88,5.99,5.88,5.99,324800.0,4.7494,4.8383,4.7494,4.8383,324800.0
2008-11-19 11:55:00,5.98,5.99,5.97,5.97,420400.0,4.8302,4.8383,4.8221,4.8221,420400.0
2008-11-19 12:00:00,5.98,5.98,5.94,5.95,194800.0,4.8302,4.8302,4.7979,4.806,194800.0
2008-11-19 12:05:00,5.95,5.99,5.95,5.98,96400.0,4.806,4.8383,4.806,4.8302,96400.0
2008-11-19 12:10:00,5.98,5.99,5.97,5.99,112000.0,4.8302,4.8383,4.8221,4.8383,112000.0
2008-11-19 12:15:00,5.99,5.99,5.95,5.95,98800.0,4.8383,4.8383,4.806,4.806,98800.0
2008-11-19 12:20:00,5.95,5.95,5.92,5.93,106800.0,4.806,4.806,4.7817,4.7898,106800.0
2008-11-19 12:25:00,5.93,5.93,5.87,5.88,81200.0,4.7898,4.7898,4.7413,4.7494,81200.0
2008-11-19 12:30:00,5.89,5.95,5.89,5.95,86800.0,4.7575,4.806,4.7575,4.806,86800.0
2008-11-19 12:35:00,5.95,5.99,5.95,5.99,172400.0,4.806,4.8383,4.806,4.8383,172400.0
2008-11-19 12:40:00,5.99,5.99,5.93,5.93,72400.0,4.8383,4.8383,4.7898,4.7898,72400.0
2008-11-19 12:45:00,5.94,5.99,5.93,5.99,311600.0,4.7979,4.8383,4.7898,4.8383,311600.0
2008-11-19 12:50:00,5.98,6.0,5.98,6.0,111600.0,4.8302,4.8464,4.8302,4.8464,111600.0
2008-11-19 12:55:00,6.0,6.02,5.99,6.01,108000.0,4.8464,4.8625,4.8383,4.8544,108000.0
2008-11-19 13:00:00,6.0,6.01,6.0,6.01,98800.0,4.8464,4.8544,4.8464,4.8544,98800.0
2008-11-19 13:05:00,6.01,6.02,6.0,6.01,97600.0,4.8544,4.8625,4.8464,4.8544,97600.0
2008-11-19 13:10:00,6.01,6.06,6.01,6.05,128800.0,4.8544,4.8948,4.8544,4.8867,128800.0
2008-11-19 13:15:00,6.04,6.04,6.0,6.01,80400.0,4.8787,4.8787,4.8464,4.8544,80400.0
2008-11-19 13:20:00,6.01,6.01,5.99,6.0,165600.0,4.8544,4.8544,4.8383,4.8464,165600.0
2008-11-19 13:25:00,6.0,6.0,5.98,5.98,194000.0,4.8464,4.8464,4.8302,4.8302,194000.0
2008-11-19 13:30:00,5.98,5.99,5.97,5.97,201200.0,4.8302,4.8383,4.8221,4.8221,201200.0
2008-11-19 13:35:00,5.98,6.0,5.96,5.99,152000.0,4.8302,4.8464,4.814,4.8383,152000.0
2008-11-19 13:40:00,5.99,5.99,5.98,5.98,108400.0,4.8383,4.8383,4.8302,4.8302,108400.0
2008-11-19 13:45:00,5.98,6.0,5.98,5.99,144000.0,4.8302,4.8464,4.8302,4.8383,144000.0
2008-11-19 13:50:00,5.99,6.01,5.98,6.0,110800.0,4.8383,4.8544,4.8302,4.8464,110800.0
2008-11-19 13:55:00,6.01,6.03,5.99,6.0,160000.0,4.8544,4.8706,4.8383,4.8464,160000.0
2008-11-19 14:00:00,6.0,6.0,5.97,5.98,124000.0,4.8464,4.8464,4.8221,4.8302,124000.0
2008-11-19 14:05:00,5.98,6.0,5.95,5.99,85600.0,4.8302,4.8464,4.806,4.8383,85600.0
2008-11-19 14:10:00,5.99,6.02,5.98,6.01,273200.0,4.8383,4.8625,4.8302,4.8544,273200.0
2008-11-19 14:15:00,6.01,6.03,5.99,6.01,172000.0,4.8544,4.8706,4.8383,4.8544,172000.0
2008-11-19 14:20:00,6.01,6.01,5.99,5.99,212400.0,4.8544,4.8544,4.8383,4.8383,212400.0
2008-11-19 14:25:00,5.99,6.02,5.98,5.99,302400.0,4.8383,4.8625,4.8302,4.8383,302400.0
2008-11-19 14:30:00,5.98,5.99,5.94,5.95,196800.0,4.8302,4.8383,4.7979,4.806,196800.0
2008-11-19 14:35:00,5.95,5.99,5.94,5.98,243600.0,4.806,4.8383,4.7979,4.8302,243600.0
2008-11-19 14:40:00,5.97,6.07,5.97,6.07,350800.0,4.8221,4.9029,4.8221,4.9029,350800.0
2008-11-19 14:45:00,6.07,6.1,6.06,6.06,416000.0,4.9029,4.9271,4.8948,4.8948,416000.0
2008-11-19 14:50:00,6.06,6.1,6.06,6.07,307600.0,4.8948,4.9271,4.8948,4.9029,307600.0
2008-11-19 14:55:00,6.07,6.09,6.04,6.09,237200.0,4.9029,4.919,4.8787,4.919,237200.0
2008-11-19 15:00:00,6.09,6.09,6.05,6.06,329600.0,4.919,4.919,4.8867,4.8948,329600.0
2008-11-19 15:05:00,6.06,6.08,6.0,6.08,390000.0,4.8948,4.911,4.8464,4.911,390000.0
2008-11-19 15:10:00,6.07,6.07,6.05,6.06,269200.0,4.9029,4.9029,4.8867,4.8948,269200.0
2008-11-19 15:15:00,6.06,6.06,6.0,6.0,245200.0,4.8948,4.8948,4.8464,4.8464,245200.0
2008-11-19 15:20:00,6.0,6.02,5.98,5.99,241200.0,4.8464,4.8625,4.8302,4.8383,241200.0
2008-11-19 15:25:00,6.0,6.01,5.96,6.01,310800.0,4.8464,4.8544,4.814,4.8544,310800.0
2008-11-19 15:30:00,6.01,6.01,5.95,6.01,304400.0,4.8544,4.8544,4.806,4.8544,304400.0
2008-11-19 15:35:00,6.01,6.01,5.93,5.93,288400.0,4.8544,4.8544,4.7898,4.7898,288400.0
2008-11-19 15:40:00,5.93,5.96,5.89,5.9,276000.0,4.7898,4.814,4.7575,4.7656,276000.0
2008-11-19 15:45:00,5.9,5.9,5.85,5.88,222800.0,4.7656,4.7656,4.7252,4.7494,222800.0
2008-11-19 15:50:00,5.88,5.89,5.85,5.87,279200.0,4.7494,4.7575,4.7252,4.7413,279200.0
2008-11-19 15:55:00,5.87,5.88,5.86,5.86,358800.0,4.7413,4.7494,4.7333,4.7333,358800.0
2008-11-20 09:30:00,6.0,6.0,5.81,5.83,135200.0,4.8464,4.8464,4.6929,4.709,135200.0
2008-11-20 09:35:00,5.82,5.85,5.78,5.84,91600.0,4.701,4.7252,4.6687,4.7171,91600.0
2008-11-20 09:40:00,5.85,5.85,5.73,5.75,197200.0,4.7252,4.7252,4.6283,4.6444,197200.0
2008-11-20 09:45:00,5.74,5.76,5.73,5.76,159200.0,4.6363,4.6525,4.6283,4.6525,159200.0
2008-11-20 09:50:00,5.75,5.81,5.75,5.77,156000.0,4.6444,4.6929,4.6444,4.6606,156000.0
2008-11-20 09:55:00,5.77,5.8,5.74,5.79,197600.0,4.6606,4.6848,4.6363,4.6767,197600.0
2008-11-20 10:00:00,5.79,5.79,5.75,5.77,178800.0,4.6767,4.6767,4.6444,4.6606,178800.0
2008-11-20 10:05:00,5.77,5.79,5.75,5.77,90400.0,4.6606,4.6767,4.6444,4.6606,90400.0
2008-11-20 10:10:00,5.77,5.78,5.75,5.78,141200.0,4.6606,4.6687,4.6444,4.6687,141200.0
2008-11-20 10:15:00,5.78,5.79,5.76,5.79,240400.0,4.6687,4.6767,4.6525,4.6767,240400.0
2008-11-20 10:20:00,5.79,5.88,5.79,5.86,144800.0,4.6767,4.7494,4.6767,4.7333,144800.0
2008-11-20 10:25:00,5.87,5.91,5.85,5.9,170000.0,4.7413,4.7737,4.7252,4.7656,170000.0
2008-11-20 10:30:00,5.9,5.96,5.89,5.93,304000.0,4.7656,4.814,4.7575,4.7898,304000.0
2008-11-20 10:35:00,5.93,5.93,5.84,5.86,75200.0,4.7898,4.7898,4.7171,4.7333,75200.0
2008-11-20 10:40:00,5.86,5.88,5.86,5.88,264000.0,4.7333,4.7494,4.7333,4.7494,264000.0
2008-11-20 10:45:00,5.88,5.97,5.86,5.96,626000.0,4.7494,4.8221,4.7333,4.814,626000.0
2008-11-20 10:50:00,5.96,5.97,5.89,5.96,110000.0,4.814,4.8221,4.7575,4.814,110000.0
2008-11-20 10:55:00,5.96,5.99,5.93,5.97,180000.0,4.814,4.8383,4.7898,4.8221,180000.0
2008-11-20 11:00:00,5.97,6.03,5.94,6.02,316800.0,4.8221,4.8706,4.7979,4.8625,316800.0
2008-11-20 11:05:00,6.02,6.05,5.98,5.99,140400.0,4.8625,4.8867,4.8302,4.8383,140400.0
2008-11-20 11:10:00,5.99,6.03,5.95,6.01,160400.0,4.8383,4.8706,4.806,4.8544,160400.0
2008-11-20 11:15:00,6.01,6.03,5.95,5.95,207200.0,4.8544,4.8706,4.806,4.806,207200.0
2008-11-20 11:20:00,5.94,5.94,5.9,5.92,151600.0,4.7979,4.7979,4.7656,4.7817,151600.0
2008-11-20 11:25:00,5.9,5.99,5.89,5.95,145600.0,4.7656,4.8383,4.7575,4.806,145600.0
2008-11-20 11:30:00,5.95,5.95,5.92,5.94,41200.0,4.806,4.806,4.7817,4.7979,41200.0
2008-11-20 11:35:00,5.94,5.94,5.91,5.93,132400.0,4.7979,4.7979,4.7737,4.7898,132400.0
2008-11-20 11:40:00,5.93,5.96,5.91,5.95,47200.0,4.7898,4.814,4.7737,4.806,47200.0
2008-11-20 11:45:00,5.96,5.96,5.92,5.96,46800.0,4.814,4.814,4.7817,4.814,46800.0
2008-11-20 11:50:00,5.96,5.96,5.92,5.94,54000.0,4.814,4.814,4.7817,4.7979,54000.0
2008-11-20 11:55:00,5.95,5.96,5.92,5.92,37200.0,4.806,4.814,4.7817,4.7817,37200.0
2008-11-20 12:00:00,5.92,5.92,5.89,5.9,156400.0,4.7817,4.7817,4.7575,4.7656,156400.0
2008-11-20 12:05:00,5.91,5.94,5.9,5.91,92400.0,4.7737,4.7979,4.7656,4.7737,92400.0
2008-11-20 12:10:00,5.91,5.95,5.91,5.95,127600.0,4.7737,4.806,4.7737,4.806,127600.0
2008-11-20 12:15:00,5.95,5.96,5.92,5.93,119600.0,4.806,4.814,4.7817,4.7898,119600.0
2008-11-20 12:20:00,5.94,5.99,5.94,5.97,174400.0,4.7979,4.8383,4.7979,4.8221,174400.0
2008-11-20 12:25:00,5.97,6.01,5.96,6.0,128000.0,4.8221,4.8544,4.814,4.8464,128000.0
2008-11-20 12:30:00,5.99,6.01,5.98,5.99,232800.0,4.8383,4.8544,4.8302,4.8383,232800.0
2008-11-20 12:35:00,5.99,6.0,5.96,5.96,44000.0,4.8383,4.8464,4.814,4.814,44000.0
2008-11-20 12:40:00,5.97,5.98,5.95,5.96,72000.0,4.8221,4.8302,4.806,4.814,72000.0
2008-11-20 12:45:00,5.96,6.0,5.95,5.99,252800.0,4.814,4.8464,4.806,4.8383,252800.0
2008-11-20 12:50:00,5.99,6.0,5.96,5.96,84400.0,4.8383,4.8464,4.814,4.814,84400.0
2008-11-20 12:55:00,5.96,5.96,5.93,5.93,179200.0,4.814,4.814,4.7898,4.7898,179200.0
2008-11-20 13:00:00,5.93,5.94,5.89,5.92,166000.0,4.7898,4.7979,4.7575,4.7817,166000.0
2008-11-20 13:05:00,5.92,5.95,5.92,5.94,102400.0,4.7817,4.806,4.7817,4.7979,102400.0
2008-11-20 13:10:00,5.93,5.95,5.9,5.93,115600.0,4.7898,4.806,4.7656,4.7898,115600.0
2008-11-20 13:15:00,5.93,5.97,5.91,5.91,190000.0,4.7898,4.8221,4.7737,4.7737,190000.0
2008-11-20 13:20:00,5.91,5.93,5.88,5.93,162800.0,4.7737,4.7898,4.7494,4.7898,162800.0
2008-11-20 13:25:00,5.93,5.96,5.9,5.91,168000.0,4.7898,4.814,4.7656,4.7737,168000.0
2008-11-20 13:30:00,5.9,5.95,5.89,5.93,69200.0,4.7656,4.806,4.7575,4.7898,69200.0
2008-11-20 13:35:00,5.93,5.93,5.85,5.86,184400.0,4.7898,4.7898,4.7252,4.7333,184400.0
2008-11-20 13:40:00,5.86,5.91,5.86,5.9,114800.0,4.7333,4.7737,4.7333,4.7656,114800.0
2008-11-20 13:45:00,5.9,5.91,5.89,5.9,152800.0,4.7656,4.7737,4.7575,4.7656,152800.0
2008-11-20 13:50:00,5.9,5.91,5.88,5.89,148000.0,4.7656,4.7737,4.7494,4.7575,148000.0
2008-11-20 13:55:00,5.89,5.89,5.86,5.88,191600.0,4.7575,4.7575,4.7333,4.7494,191600.0
2008-11-20 14:00:00,5.88,5.9,5.87,5.87,222000.0,4.7494,4.7656,4.7413,4.7413,222000.0
2008-11-20 14:05:00,5.87,5.89,5.87,5.87,102800.0,4.7413,4.7575,4.7413,4.7413,102800.0
2008-11-20 14:10:00,5.87,5.88,5.85,5.85,60800.0,4.7413,4.7494,4.7252,4.7252,60800.0
2008-11-20 14:15:00,5.85,5.88,5.83,5.84,69200.0,4.7252,4.7494,4.709,4.7171,69200.0
2008-11-20 14:20:00,5.84,5.86,5.82,5.84,108000.0,4.7171,4.7333,4.701,4.7171,108000.0
2008-11-20 14:25:00,5.84,5.84,5.79,5.8,47200.0,4.7171,4.7171,4.6767,4.6848,47200.0
2008-11-20 14:30:00,5.8,5.83,5.79,5.81,39600.0,4.6848,4.709,4.6767,4.6929,39600.0
2008-11-20 14:35:00,5.81,5.84,5.79,5.83,62800.0,4.6929,4.7171,4.6767,4.709,62800.0
2008-11-20 14:40:00,5.83,5.85,5.81,5.82,71200.0,4.709,4.7252,4.6929,4.701,71200.0
2008-11-20 14:45:00,5.82,5.82,5.77,5.79,88400.0,4.701,4.701,4.6606,4.6767,88400.0
2008-11-20 14:50:00,5.79,5.8,5.75,5.76,81600.0,4.6767,4.6848,4.6444,4.6525,81600.0
2008-11-20 14:55:00,5.76,5.78,5.73,5.74,70400.0,4.6525,4.6687,4.6283,4.6363,70400.0
2008-11-20 15:00:00,5.74,5.8,5.73,5.74,216000.0,4.6363,4.6848,4.6283,4.6363,216000.0
2008-11-20 15:05:00,5.74,5.77,5.73,5.77,70800.0,4.6363,4.6606,4.6283,4.6606,70800.0
2008-11-20 15:10:00,5.77,5.78,5.73,5.75,166000.0,4.6606,4.6687,4.6283,4.6444,166000.0
2008-11-20 15:15:00,5.75,5.76,5.69,5.71,179600.0,4.6444,4.6525,4.596,4.6121,179600.0
2008-11-20 15:20:00,5.71,5.71,5.67,5.68,188800.0,4.6121,4.6121,4.5798,4.5879,188800.0
2008-11-20 15:25:00,5.68,5.7,5.67,5.7,93600.0,4.5879,4.604,4.5798,4.604,93600.0
2008-11-20 15:30:00,5.68,5.71,5.65,5.65,124800.0,4.5879,4.6121,4.5636,4.5636,124800.0
2008-11-20 15:35:00,5.65,5.67,5.59,5.59,106000.0,4.5636,4.5798,4.5152,4.5152,106000.0
2008-11-20 15:40:00,5.6,5.6,5.52,5.56,200000.0,4.5233,4.5233,4.4586,4.491,200000.0
2008-11-20 15:45:00,5.56,5.6,5.54,5.59,296400.0,4.491,4.5233,4.4748,4.5152,296400.0
2008-11-20 15:50:00,5.58,5.59,5.53,5.54,419600.0,4.5071,4.5152,4.4667,4.4748,419600.0
2008-11-20 15:55:00,5.54,5.55,5.5,5.5,504000.0,4.4748,4.4829,4.4425,4.4425,504000.0
2008-11-21 09:30:00,5.69,5.75,5.66,5.71,665600.0,4.596,4.6444,4.5717,4.6121,665600.0
2008-11-21 09:35:00,5.72,5.74,5.62,5.63,180000.0,4.6202,4.6363,4.5394,4.5475,180000.0
2008-11-21 09:40:00,5.63,5.7,5.63,5.7,142000.0,4.5475,4.604,4.5475,4.604,142000.0
2008-11-21 09:45:00,5.69,5.72,5.68,5.7,97600.0,4.596,4.6202,4.5879,4.604,97600.0
2008-11-21 09:50:00,5.69,5.71,5.66,5.68,247600.0,4.596,4.6121,4.5717,4.5879,247600.0
2008-11-21 09:55:00,5.68,5.72,5.66,5.71,303600.0,4.5879,4.6202,4.5717,4.6121,303600.0
2008-11-21 10:00:00,5.71,5.71,5.65,5.67,453600.0,4.6121,4.6121,4.5636,4.5798,453600.0
2008-11-21 10:05:00,5.67,5.72,5.65,5.71,222800.0,4.5798,4.6202,4.5636,4.6121,222800.0
2008-11-21 10:10:00,5.71,5.72,5.61,5.61,221200.0,4.6121,4.6202,4.5313,4.5313,221200.0
2008-11-21 10:15:00,5.62,5.63,5.57,5.59,252000.0,4.5394,4.5475,4.499,4.5152,252000.0
2008-11-21 10:20:00,5.6,5.65,5.59,5.61,280400.0,4.5233,4.5636,4.5152,4.5313,280400.0
2008-11-21 10:25:00,5.62,5.63,5.57,5.57,132000.0,4.5394,4.5475,4.499,4.499,132000.0
2008-11-21 10:30:00,5.58,5.62,5.58,5.59,207200.0,4.5071,4.5394,4.5071,4.5152,207200.0
2008-11-21 10:35:00,5.6,5.61,5.56,5.59,222000.0,4.5233,4.5313,4.491,4.5152,222000.0
2008-11-21 10:40:00,5.59,5.59,5.54,5.55,123200.0,4.5152,4.5152,4.4748,4.4829,123200.0
2008-11-21 10:45:00,5.54,5.56,5.53,5.54,207200.0,4.4748,4.491,4.4667,4.4748,207200.0
2008-11-21 10:50:00,5.54,5.55,5.51,5.53,150400.0,4.4748,4.4829,4.4506,4.4667,150400.0
2008-11-21 10:55:00,5.52,5.54,5.47,5.48,266800.0,4.4586,4.4748,4.4183,4.4263,266800.0
2008-11-21 11:00:00,5.48,5.49,5.45,5.45,173200.0,4.4263,4.4344,4.4021,4.4021,173200.0
2008-11-21 11:05:00,5.45,5.48,5.43,5.48,195200.0,4.4021,4.4263,4.3859,4.4263,195200.0
2008-11-21 11:10:00,5.48,5.53,5.48,5.52,163200.0,4.4263,4.4667,4.4263,4.4586,163200.0
2008-11-21 11:15:00,5.52,5.55,5.5,5.54,111600.0,4.4586,4.4829,4.4425,4.4748,111600.0
2008-11-21 11:20:00,5.56,5.61,5.55,5.61,324800.0,4.491,4.5313,4.4829,4.5313,324800.0
2008-11-21 11:25:00,5.61,5.62,5.56,5.6,323600.0,4.5313,4.5394,4.491,4.5233,323600.0
2008-11-21 11:30:00,5.6,5.62,5.58,5.61,183200.0,4.5233,4.5394,4.5071,4.5313,183200.0
2008-11-21 11:35:00,5.61,5.62,5.56,5.57,247600.0,4.5313,4.5394,4.491,4.499,247600.0
2008-11-21 11:40:00,5.57,5.58,5.56,5.57,206800.0,4.499,4.5071,4.491,4.499,206800.0
2008-11-21 11:45:00,5.57,5.58,5.54,5.56,166400.0,4.499,4.5071,4.4748,4.491,166400.0
2008-11-21 11:50:00,5.56,5.57,5.52,5.52,245600.0,4.491,4.499,4.4586,4.4586,245600.0
2008-11-21 11:55:00,5.52,5.55,5.51,5.52,195600.0,4.4586,4.4829,4.4506,4.4586,195600.0
2008-11-21 12:00:00,5.52,5.55,5.5,5.55,126000.0,4.4586,4.4829,4.4425,4.4829,126000.0
2008-11-21 12:05:00,5.55,5.57,5.55,5.56,206800.0,4.4829,4.499,4.4829,4.491,206800.0
2008-11-21 12:10:00,5.56,5.58,5.53,5.55,162000.0,4.491,4.5071,4.4667,4.4829,162000.0
2008-11-21 12:15:00,5.55,5.6,5.53,5.53,201600.0,4.4829,4.5233,4.4667,4.4667,201600.0
2008-11-21 12:20:00,5.53,5.58,5.52,5.52,275600.0,4.4667,4.5071,4.4586,4.4586,275600.0
2008-11-21 12:25:00,5.52,5.54,5.5,5.52,154000.0,4.4586,4.4748,4.4425,4.4586,154000.0
2008-11-21 12:30:00,5.53,5.55,5.52,5.53,86000.0,4.4667,4.4829,4.4586,4.4667,86000.0
2008-11-21 12:35:00,5.53,5.58,5.52,5.57,113200.0,4.4667,4.5071,4.4586,4.499,113200.0
2008-11-21 12:40:00,5.57,5.58,5.54,5.55,167200.0,4.499,4.5071,4.4748,4.4829,167200.0
2008-11-21 12:45:00,5.54,5.55,5.52,5.52,180000.0,4.4748,4.4829,4.4586,4.4586,180000.0
2008-11-21 12:50:00,5.53,5.55,5.52,5.54,143200.0,4.4667,4.4829,4.4586,4.4748,143200.0
2008-11-21 12:55:00,5.53,5.55,5.51,5.53,125200.0,4.4667,4.4829,4.4506,4.4667,125200.0
2008-11-21 13:00:00,5.54,5.55,5.52,5.53,132800.0,4.4748,4.4829,4.4586,4.4667,132800.0
2008-11-21 13:05:00,5.53,5.56,5.53,5.55,102000.0,4.4667,4.491,4.4667,4.4829,102000.0
2008-11-21 13:10:00,5.55,5.56,5.54,5.56,178800.0,4.4829,4.491,4.4748,4.491,178800.0
2008-11-21 13:15:00,5.56,5.56,5.54,5.54,135600.0,4.491,4.491,4.4748,4.4748,135600.0
2008-11-21 13:20:00,5.54,5.54,5.49,5.5,109600.0,4.4748,4.4748,4.4344,4.4425,109600.0
2008-11-21 13:25:00,5.5,5.53,5.5,5.52,100800.0,4.4425,4.4667,4.4425,4.4586,100800.0
2008-11-21 13:30:00,5.52,5.54,5.51,5.51,136400.0,4.4586,4.4748,4.4506,4.4506,136400.0
2008-11-21 13:35:00,5.51,5.51,5.49,5.5,96000.0,4.4506,4.4506,4.4344,4.4425,96000.0
2008-11-21 13:40:00,5.5,5.52,5.5,5.51,105200.0,4.4425,4.4586,4.4425,4.4506,105200.0
2008-11-21 13:45:00,5.51,5.52,5.5,5.51,127600.0,4.4506,4.4586,4.4425,4.4506,127600.0
2008-11-21 13:50:00,5.51,5.51,5.49,5.51,170400.0,4.4506,4.4506,4.4344,4.4506,170400.0
2008-11-21 13:55:00,5.5,5.52,5.46,5.47,129600.0,4.4425,4.4586,4.4102,4.4183,129600.0
2008-11-21 14:00:00,5.47,5.54,5.46,5.54,244800.0,4.4183,4.4748,4.4102,4.4748,244800.0
2008-11-21 14:05:00,5.54,5.55,5.52,5.52,262400.0,4.4748,4.4829,4.4586,4.4586,262400.0
2008-11-21 14:10:00,5.52,5.53,5.49,5.52,249600.0,4.4586,4.4667,4.4344,4.4586,249600.0
2008-11-21 14:15:00,5.52,5.52,5.5,5.51,180000.0,4.4586,4.4586,4.4425,4.4506,180000.0
2008-11-21 14:20:00,5.52,5.55,5.51,5.52,217600.0,4.4586,4.4829,4.4506,4.4586,217600.0
2008-11-21 14:25:00,5.52,5.53,5.5,5.51,134400.0,4.4586,4.4667,4.4425,4.4506,134400.0
2008-11-21 14:30:00,5.51,5.51,5.49,5.5,157600.0,4.4506,4.4506,4.4344,4.4425,157600.0
2008-11-21 14:35:00,5.5,5.52,5.47,5.52,195600.0,4.4425,4.4586,4.4183,4.4586,195600.0
2008-11-21 14:40:00,5.52,5.52,5.48,5.51,158800.0,4.4586,4.4586,4.4263,4.4506,158800.0
2008-11-21 14:45:00,5.52,5.56,5.52,5.55,277200.0,4.4586,4.491,4.4586,4.4829,277200.0
2008-11-21 14:50:00,5.54,5.55,5.53,5.54,195200.0,4.4748,4.4829,4.4667,4.4748,195200.0
2008-11-21 14:55:00,5.54,5.55,5.5,5.52,219200.0,4.4748,4.4829,4.4425,4.4586,219200.0
2008-11-21 15:00:00,5.52,5.62,5.52,5.62,195600.0,4.4586,4.5394,4.4586,4.5394,195600.0
2008-11-21 15:05:00,5.62,5.64,5.59,5.62,356000.0,4.5394,4.5556,4.5152,4.5394,356000.0
2008-11-21 15:10:00,5.61,5.73,5.61,5.73,200800.0,4.5313,4.6283,4.5313,4.6283,200800.0
2008-11-21 15:15:00,5.73,5.73,5.68,5.7,281600.0,4.6283,4.6283,4.5879,4.604,281600.0
2008-11-21 15:20:00,5.7,5.71,5.68,5.71,433200.0,4.604,4.6121,4.5879,4.6121,433200.0
2008-11-21 15:25:00,5.71,5.78,5.68,5.76,374800.0,4.6121,4.6687,4.5879,4.6525,374800.0
2008-11-21 15:30:00,5.75,5.84,5.73,5.83,456800.0,4.6444,4.7171,4.6283,4.709,456800.0
2008-11-21 15:35:00,5.83,5.88,5.81,5.85,393600.0,4.709,4.7494,4.6929,4.7252,393600.0
2008-11-21 15:40:00,5.85,5.87,5.81,5.83,454400.0,4.7252,4.7413,4.6929,4.709,454400.0
2008-11-21 15:45:00,5.83,5.88,5.79,5.86,452400.0,4.709,4.7494,4.6767,4.7333,452400.0
2008-11-21 15:50:00,5.86,5.88,5.82,5.87,698000.0,4.7333,4.7494,4.701,4.7413,698000.0
2008-11-21 15:55:00,5.87,5.91,5.87,5.91,567200.0,4.7413,4.7737,4.7413,4.7737,567200.0
2008-11-24 09:30:00,5.98,6.05,5.88,5.95,271200.0,4.8302,4.8867,4.7494,4.806,271200.0
2008-11-24 09:35:00,5.95,6.03,5.95,6.0,264400.0,4.806,4.8706,4.806,4.8464,264400.0
2008-11-24 09:40:00,6.0,6.0,5.9,5.92,235200.0,4.8464,4.8464,4.7656,4.7817,235200.0
2008-11-24 09:45:00,5.93,5.95,5.9,5.95,219200.0,4.7898,4.806,4.7656,4.806,219200.0
2008-11-24 09:50:00,5.96,5.98,5.9,5.93,424400.0,4.814,4.8302,4.7656,4.7898,424400.0
2008-11-24 09:55:00,5.93,6.01,5.91,6.0,295600.0,4.7898,4.8544,4.7737,4.8464,295600.0
2008-11-24 10:00:00,6.0,6.06,6.0,6.02,272800.0,4.8464,4.8948,4.8464,4.8625,272800.0
2008-11-24 10:05:00,6.02,6.05,6.0,6.05,310400.0,4.8625,4.8867,4.8464,4.8867,310400.0
2008-11-24 10:10:00,6.04,6.11,6.04,6.08,270000.0,4.8787,4.9352,4.8787,4.911,270000.0
2008-11-24 10:15:00,6.08,6.11,6.06,6.07,170800.0,4.911,4.9352,4.8948,4.9029,170800.0
2008-11-24 10:20:00,6.07,6.13,6.06,6.12,295600.0,4.9029,4.9514,4.8948,4.9433,295600.0
2008-11-24 10:25:00,6.12,6.16,6.12,6.14,159200.0,4.9433,4.9756,4.9433,4.9594,159200.0
2008-11-24 10:30:00,6.15,6.2,6.15,6.18,226800.0,4.9675,5.0079,4.9675,4.9917,226800.0
2008-11-24 10:35:00,6.18,6.19,6.11,6.12,218000.0,4.9917,4.9998,4.9352,4.9433,218000.0
2008-11-24 10:40:00,6.12,6.19,6.05,6.17,207600.0,4.9433,4.9998,4.8867,4.9837,207600.0
2008-11-24 10:45:00,6.17,6.19,6.17,6.18,178800.0,4.9837,4.9998,4.9837,4.9917,178800.0
2008-11-24 10:50:00,6.18,6.18,6.16,6.17,100400.0,4.9917,4.9917,4.9756,4.9837,100400.0
2008-11-24 10:55:00,6.16,6.21,6.15,6.21,262000.0,4.9756,5.016,4.9675,5.016,262000.0
2008-11-24 11:00:00,6.21,6.22,6.18,6.2,238400.0,5.016,5.0241,4.9917,5.0079,238400.0
2008-11-24 11:05:00,6.2,6.23,6.19,6.22,154400.0,5.0079,5.0321,4.9998,5.0241,154400.0
2008-11-24 11:10:00,6.22,6.23,6.21,6.23,148800.0,5.0241,5.0321,5.016,5.0321,148800.0
2008-11-24 11:15:00,6.22,6.24,6.21,6.22,191600.0,5.0241,5.0402,5.016,5.0241,191600.0
2008-11-24 11:20:00,6.22,6.26,6.21,6.26,143600.0,5.0241,5.0564,5.016,5.0564,143600.0
2008-11-24 11:25:00,6.26,6.27,6.21,6.21,82000.0,5.0564,5.0644,5.016,5.016,82000.0
2008-11-24 11:30:00,6.21,6.22,6.18,6.21,100800.0,5.016,5.0241,4.9917,5.016,100800.0
2008-11-24 11:35:00,6.21,6.22,6.18,6.19,90400.0,5.016,5.0241,4.9917,4.9998,90400.0
2008-11-24 11:40:00,6.19,6.19,6.17,6.17,117200.0,4.9998,4.9998,4.9837,4.9837,117200.0
2008-11-24 11:45:00,6.17,6.17,6.15,6.15,195200.0,4.9837,4.9837,4.9675,4.9675,195200.0
2008-11-24 11:50:00,6.15,6.15,6.12,6.13,208800.0,4.9675,4.9675,4.9433,4.9514,208800.0
2008-11-24 11:55:00,6.13,6.14,6.11,6.13,124800.0,4.9514,4.9594,4.9352,4.9514,124800.0
2008-11-24 12:00:00,6.12,6.16,6.12,6.13,190800.0,4.9433,4.9756,4.9433,4.9514,190800.0
2008-11-24 12:05:00,6.13,6.15,6.13,6.15,222000.0,4.9514,4.9675,4.9514,4.9675,222000.0
2008-11-24 12:10:00,6.15,6.15,6.09,6.11,243200.0,4.9675,4.9675,4.919,4.9352,243200.0
2008-11-24 12:15:00,6.11,6.13,6.07,6.07,260400.0,4.9352,4.9514,4.9029,4.9029,260400.0
2008-11-24 12:20:00,6.07,6.08,6.03,6.04,118400.0,4.9029,4.911,4.8706,4.8787,118400.0
2008-11-24 12:25:00,6.04,6.08,6.04,6.06,157200.0,4.8787,4.911,4.8787,4.8948,157200.0
2008-11-24 12:30:00,6.06,6.11,6.05,6.1,158800.0,4.8948,4.9352,4.8867,4.9271,158800.0
2008-11-24 12:35:00,6.1,6.11,6.05,6.05,85200.0,4.9271,4.9352,4.8867,4.8867,85200.0
2008-11-24 12:40:00,6.05,6.1,6.05,6.1,363600.0,4.8867,4.9271,4.8867,4.9271,363600.0
2008-11-24 12:45:00,6.1,6.11,6.09,6.1,204400.0,4.9271,4.9352,4.919,4.9271,204400.0
2008-11-24 12:50:00,6.1,6.13,6.1,6.13,78000.0,4.9271,4.9514,4.9271,4.9514,78000.0
2008-11-24 12:55:00,6.13,6.15,6.12,6.14,109200.0,4.9514,4.9675,4.9433,4.9594,109200.0
2008-11-24 13:00:00,6.15,6.19,6.14,6.18,144000.0,4.9675,4.9998,4.9594,4.9917,144000.0
2008-11-24 13:05:00,6.18,6.19,6.16,6.16,323200.0,4.9917,4.9998,4.9756,4.9756,323200.0
2008-11-24 13:10:00,6.16,6.16,6.15,6.16,149200.0,4.9756,4.9756,4.9675,4.9756,149200.0
2008-11-24 13:15:00,6.15,6.16,6.12,6.12,144400.0,4.9675,4.9756,4.9433,4.9433,144400.0
2008-11-24 13:20:00,6.12,6.17,6.11,6.16,268000.0,4.9433,4.9837,4.9352,4.9756,268000.0
2008-11-24 13:25:00,6.16,6.2,6.16,6.19,259200.0,4.9756,5.0079,4.9756,4.9998,259200.0
2008-11-24 13:30:00,6.19,6.21,6.18,6.2,62400.0,4.9998,5.016,4.9917,5.0079,62400.0
2008-11-24 13:35:00,6.2,6.2,6.17,6.17,110800.0,5.0079,5.0079,4.9837,4.9837,110800.0
2008-11-24 13:40:00,6.18,6.19,6.16,6.16,172800.0,4.9917,4.9998,4.9756,4.9756,172800.0
2008-11-24 13:45:00,6.16,6.16,6.15,6.16,97200.0,4.9756,4.9756,4.9675,4.9756,97200.0
2008-11-24 13:50:00,6.16,6.16,6.15,6.16,140000.0,4.9756,4.9756,4.9675,4.9756,140000.0
2008-11-24 13:55:00,6.16,6.21,6.16,6.2,190000.0,4.9756,5.016,4.9756,5.0079,190000.0
2008-11-24 14:00:00,6.2,6.21,6.2,6.21,147200.0,5.0079,5.016,5.0079,5.016,147200.0
2008-11-24 14:05:00,6.21,6.21,6.19,6.21,194000.0,5.016,5.016,4.9998,5.016,194000.0
2008-11-24 14:10:00,6.21,6.22,6.19,6.22,172000.0,5.016,5.0241,4.9998,5.0241,172000.0
2008-11-24 14:15:00,6.22,6.25,6.21,6.25,168800.0,5.0241,5.0483,5.016,5.0483,168800.0
2008-11-24 14:20:00,6.25,6.26,6.24,6.26,200000.0,5.0483,5.0564,5.0402,5.0564,200000.0
2008-11-24 14:25:00,6.26,6.27,6.25,6.25,197200.0,5.0564,5.0644,5.0483,5.0483,197200.0
2008-11-24 14:30:00,6.26,6.3,6.25,6.26,217200.0,5.0564,5.0887,5.0483,5.0564,217200.0
2008-11-24 14:35:00,6.26,6.28,6.25,6.28,258000.0,5.0564,5.0725,5.0483,5.0725,258000.0
2008-11-24 14:40:00,6.28,6.29,6.21,6.22,259200.0,5.0725,5.0806,5.016,5.0241,259200.0
2008-11-24 14:45:00,6.22,6.24,6.2,6.21,155200.0,5.0241,5.0402,5.0079,5.016,155200.0
2008-11-24 14:50:00,6.2,6.22,6.2,6.21,192000.0,5.0079,5.0241,5.0079,5.016,192000.0
2008-11-24 14:55:00,6.2,6.24,6.2,6.24,158000.0,5.0079,5.0402,5.0079,5.0402,158000.0
2008-11-24 15:00:00,6.24,6.26,6.21,6.25,262800.0,5.0402,5.0564,5.016,5.0483,262800.0
2008-11-24 15:05:00,6.25,6.26,6.24,6.26,184400.0,5.0483,5.0564,5.0402,5.0564,184400.0
2008-11-24 15:10:00,6.26,6.27,6.24,6.26,189200.0,5.0564,5.0644,5.0402,5.0564,189200.0
2008-11-24 15:15:00,6.26,6.26,6.24,6.24,214000.0,5.0564,5.0564,5.0402,5.0402,214000.0
2008-11-24 15:20:00,6.24,6.26,6.23,6.24,182800.0,5.0402,5.0564,5.0321,5.0402,182800.0
2008-11-24 15:25:00,6.24,6.29,6.23,6.29,134800.0,5.0402,5.0806,5.0321,5.0806,134800.0
2008-11-24 15:30:00,6.29,6.29,6.26,6.27,252000.0,5.0806,5.0806,5.0564,5.0644,252000.0
2008-11-24 15:35:00,6.26,6.31,6.26,6.3,149600.0,5.0564,5.0967,5.0564,5.0887,149600.0
2008-11-24 15:40:00,6.3,6.34,6.29,6.33,202800.0,5.0887,5.121,5.0806,5.1129,202800.0
2008-11-24 15:45:00,6.33,6.34,6.24,6.24,260400.0,5.1129,5.121,5.0402,5.0402,260400.0
2008-11-24 15:50:00,6.24,6.27,6.18,6.23,450000.0,5.0402,5.0644,4.9917,5.0321,450000.0
2008-11-24 15:55:00,6.24,6.27,6.22,6.27,476000.0,5.0402,5.0644,5.0241,5.0644,476000.0
2008-11-25 09:30:00,6.34,6.43,6.12,6.34,78400.0,5.121,5.1937,4.9433,5.121,78400.0
2008-11-25 09:35:00,6.34,6.44,6.31,6.36,172000.0,5.121,5.2018,5.0967,5.1371,172000.0
2008-11-25 09:40:00,6.37,6.46,6.36,6.39,139600.0,5.1452,5.2179,5.1371,5.1614,139600.0
2008-11-25 09:45:00,6.39,6.41,6.35,6.4,156000.0,5.1614,5.1775,5.1291,5.1694,156000.0
2008-11-25 09:50:00,6.4,6.42,6.36,6.36,314000.0,5.1694,5.1856,5.1371,5.1371,314000.0
2008-11-25 09:55:00,6.36,6.36,6.31,6.33,76000.0,5.1371,5.1371,5.0967,5.1129,76000.0
2008-11-25 10:00:00,6.34,6.4,6.33,6.33,301200.0,5.121,5.1694,5.1129,5.1129,301200.0
2008-11-25 10:05:00,6.35,6.37,6.31,6.33,99200.0,5.1291,5.1452,5.0967,5.1129,99200.0
2008-11-25 10:10:00,6.33,6.34,6.3,6.32,178000.0,5.1129,5.121,5.0887,5.1048,178000.0
2008-11-25 10:15:00,6.32,6.35,6.3,6.33,155200.0,5.1048,5.1291,5.0887,5.1129,155200.0
2008-11-25 10:20:00,6.33,6.37,6.3,6.3,124400.0,5.1129,5.1452,5.0887,5.0887,124400.0
2008-11-25 10:25:00,6.3,6.34,6.26,6.28,289200.0,5.0887,5.121,5.0564,5.0725,289200.0
2008-11-25 10:30:00,6.28,6.28,6.26,6.27,190000.0,5.0725,5.0725,5.0564,5.0644,190000.0
2008-11-25 10:35:00,6.27,6.3,6.26,6.28,297200.0,5.0644,5.0887,5.0564,5.0725,297200.0
2008-11-25 10:40:00,6.28,6.28,6.19,6.21,247200.0,5.0725,5.0725,4.9998,5.016,247200.0
2008-11-25 10:45:00,6.2,6.2,6.16,6.16,142000.0,5.0079,5.0079,4.9756,4.9756,142000.0
2008-11-25 10:50:00,6.15,6.16,6.14,6.15,95200.0,4.9675,4.9756,4.9594,4.9675,95200.0
2008-11-25 10:55:00,6.16,6.18,6.14,6.14,144000.0,4.9756,4.9917,4.9594,4.9594,144000.0
2008-11-25 11:00:00,6.15,6.16,6.13,6.14,120000.0,4.9675,4.9756,4.9514,4.9594,120000.0
2008-11-25 11:05:00,6.15,6.15,6.11,6.14,178400.0,4.9675,4.9675,4.9352,4.9594,178400.0
2008-11-25 11:10:00,6.14,6.2,6.14,6.19,96000.0,4.9594,5.0079,4.9594,4.9998,96000.0
2008-11-25 11:15:00,6.18,6.23,6.17,6.23,74800.0,4.9917,5.0321,4.9837,5.0321,74800.0
2008-11-25 11:20:00,6.23,6.24,6.2,6.23,50000.0,5.0321,5.0402,5.0079,5.0321,50000.0
2008-11-25 11:25:00,6.23,6.26,6.23,6.25,66000.0,5.0321,5.0564,5.0321,5.0483,66000.0
2008-11-25 11:30:00,6.25,6.28,6.24,6.24,93200.0,5.0483,5.0725,5.0402,5.0402,93200.0
2008-11-25 11:35:00,6.24,6.25,6.24,6.24,37600.0,5.0402,5.0483,5.0402,5.0402,37600.0
2008-11-25 11:40:00,6.24,6.26,6.23,6.25,116000.0,5.0402,5.0564,5.0321,5.0483,116000.0
2008-11-25 11:45:00,6.25,6.3,6.25,6.29,126000.0,5.0483,5.0887,5.0483,5.0806,126000.0
2008-11-25 11:50:00,6.29,6.3,6.26,6.27,72800.0,5.0806,5.0887,5.0564,5.0644,72800.0
2008-11-25 11:55:00,6.27,6.29,6.23,6.23,36800.0,5.0644,5.0806,5.0321,5.0321,36800.0
2008-11-25 12:00:00,6.24,6.24,6.22,6.22,111600.0,5.0402,5.0402,5.0241,5.0241,111600.0
2008-11-25 12:05:00,6.22,6.23,6.19,6.21,70800.0,5.0241,5.0321,4.9998,5.016,70800.0
2008-11-25 12:10:00,6.2,6.21,6.16,6.17,101200.0,5.0079,5.016,4.9756,4.9837,101200.0
2008-11-25 12:15:00,6.17,6.22,6.16,6.21,109200.0,4.9837,5.0241,4.9756,5.016,109200.0
2008-11-25 12:20:00,6.21,6.22,6.19,6.19,198800.0,5.016,5.0241,4.9998,4.9998,198800.0
2008-11-25 12:25:00,6.19,6.22,6.19,6.21,52000.0,4.9998,5.0241,4.9998,5.016,52000.0
2008-11-25 12:30:00,6.2,6.23,6.2,6.21,148800.0,5.0079,5.0321,5.0079,5.016,148800.0
2008-11-25 12:35:00,6.2,6.22,6.2,6.2,112000.0,5.0079,5.0241,5.0079,5.0079,112000.0
2008-11-25 12:40:00,6.21,6.21,6.19,6.19,190400.0,5.016,5.016,4.9998,4.9998,190400.0
2008-11-25 12:45:00,6.19,6.19,6.15,6.16,89200.0,4.9998,4.9998,4.9675,4.9756,89200.0
2008-11-25 12:50:00,6.16,6.17,6.14,6.15,137200.0,4.9756,4.9837,4.9594,4.9675,137200.0
2008-11-25 12:55:00,6.14,6.17,6.12,6.14,183200.0,4.9594,4.9837,4.9433,4.9594,183200.0
2008-11-25 13:00:00,6.14,6.15,6.12,6.12,82400.0,4.9594,4.9675,4.9433,4.9433,82400.0
2008-11-25 13:05:00,6.12,6.15,6.12,6.15,220800.0,4.9433,4.9675,4.9433,4.9675,220800.0
2008-11-25 13:10:00,6.15,6.18,6.13,6.13,70800.0,4.9675,4.9917,4.9514,4.9514,70800.0
2008-11-25 13:15:00,6.13,6.14,6.11,6.14,60400.0,4.9514,4.9594,4.9352,4.9594,60400.0
2008-11-25 13:20:00,6.14,6.16,6.13,6.14,66000.0,4.9594,4.9756,4.9514,4.9594,66000.0
2008-11-25 13:25:00,6.14,6.18,6.13,6.16,98000.0,4.9594,4.9917,4.9514,4.9756,98000.0
2008-11-25 13:30:00,6.15,6.18,6.15,6.16,88400.0,4.9675,4.9917,4.9675,4.9756,88400.0
2008-11-25 13:35:00,6.15,6.17,6.14,6.15,75600.0,4.9675,4.9837,4.9594,4.9675,75600.0
2008-11-25 13:40:00,6.15,6.17,6.12,6.12,82400.0,4.9675,4.9837,4.9433,4.9433,82400.0
2008-11-25 13:45:00,6.13,6.17,6.13,6.17,58400.0,4.9514,4.9837,4.9514,4.9837,58400.0
2008-11-25 13:50:00,6.17,6.19,6.16,6.17,225600.0,4.9837,4.9998,4.9756,4.9837,225600.0
2008-11-25 13:55:00,6.17,6.18,6.14,6.15,117200.0,4.9837,4.9917,4.9594,4.9675,117200.0
2008-11-25 14:00:00,6.15,6.19,6.14,6.19,165600.0,4.9675,4.9998,4.9594,4.9998,165600.0
2008-11-25 14:05:00,6.19,6.19,6.15,6.15,164400.0,4.9998,4.9998,4.9675,4.9675,164400.0
2008-11-25 14:10:00,6.15,6.15,6.12,6.12,121600.0,4.9675,4.9675,4.9433,4.9433,121600.0
2008-11-25 14:15:00,6.12,6.14,6.1,6.14,207200.0,4.9433,4.9594,4.9271,4.9594,207200.0
2008-11-25 14:20:00,6.14,6.18,6.12,6.17,254000.0,4.9594,4.9917,4.9433,4.9837,254000.0
2008-11-25 14:25:00,6.18,6.18,6.15,6.15,257200.0,4.9917,4.9917,4.9675,4.9675,257200.0
2008-11-25 14:30:00,6.15,6.19,6.14,6.19,250000.0,4.9675,4.9998,4.9594,4.9998,250000.0
2008-11-25 14:35:00,6.18,6.22,6.17,6.2,122800.0,4.9917,5.0241,4.9837,5.0079,122800.0
2008-11-25 14:40:00,6.2,6.22,6.2,6.21,364800.0,5.0079,5.0241,5.0079,5.016,364800.0
2008-11-25 14:45:00,6.21,6.24,6.21,6.23,310400.0,5.016,5.0402,5.016,5.0321,310400.0
2008-11-25 14:50:00,6.23,6.25,6.22,6.25,254400.0,5.0321,5.0483,5.0241,5.0483,254400.0
2008-11-25 14:55:00,6.25,6.31,6.25,6.29,256000.0,5.0483,5.0967,5.0483,5.0806,256000.0
2008-11-25 15:00:00,6.29,6.32,6.27,6.31,191200.0,5.0806,5.1048,5.0644,5.0967,191200.0
2008-11-25 15:05:00,6.31,6.32,6.28,6.28,428000.0,5.0967,5.1048,5.0725,5.0725,428000.0
2008-11-25 15:10:00,6.28,6.3,6.26,6.29,135200.0,5.0725,5.0887,5.0564,5.0806,135200.0
2008-11-25 15:15:00,6.28,6.32,6.28,6.31,128800.0,5.0725,5.1048,5.0725,5.0967,128800.0
2008-11-25 15:20:00,6.31,6.31,6.27,6.29,348800.0,5.0967,5.0967,5.0644,5.0806,348800.0
2008-11-25 15:25:00,6.28,6.33,6.27,6.31,275600.0,5.0725,5.1129,5.0644,5.0967,275600.0
2008-11-25 15:30:00,6.31,6.33,6.29,6.32,182800.0,5.0967,5.1129,5.0806,5.1048,182800.0
2008-11-25 15:35:00,6.32,6.38,6.31,6.33,239600.0,5.1048,5.1533,5.0967,5.1129,239600.0
2008-11-25 15:40:00,6.33,6.43,6.33,6.39,349200.0,5.1129,5.1937,5.1129,5.1614,349200.0
2008-11-25 15:45:00,6.39,6.43,6.36,6.38,336800.0,5.1614,5.1937,5.1371,5.1533,336800.0
2008-11-25 15:50:00,6.38,6.46,6.38,6.44,424400.0,5.1533,5.2179,5.1533,5.2018,424400.0
2008-11-25 15:55:00,6.44,6.45,6.41,6.43,545600.0,5.2018,5.2098,5.1775,5.1937,545600.0
2008-11-26 09:30:00,6.48,6.48,6.33,6.36,119200.0,5.2341,5.2341,5.1129,5.1371,119200.0
2008-11-26 09:35:00,6.35,6.39,6.34,6.37,133600.0,5.1291,5.1614,5.121,5.1452,133600.0
2008-11-26 09:40:00,6.37,6.43,6.34,6.42,148800.0,5.1452,5.1937,5.121,5.1856,148800.0
2008-11-26 09:45:00,6.42,6.47,6.42,6.45,95200.0,5.1856,5.226,5.1856,5.2098,95200.0
2008-11-26 09:50:00,6.46,6.53,6.45,6.53,147600.0,5.2179,5.2744,5.2098,5.2744,147600.0
2008-11-26 09:55:00,6.53,6.55,6.49,6.5,251600.0,5.2744,5.2906,5.2421,5.2502,251600.0
2008-11-26 10:00:00,6.5,6.56,6.5,6.56,105200.0,5.2502,5.2987,5.2502,5.2987,105200.0
2008-11-26 10:05:00,6.55,6.55,6.5,6.52,154000.0,5.2906,5.2906,5.2502,5.2664,154000.0
2008-11-26 10:10:00,6.5,6.52,6.48,6.52,86000.0,5.2502,5.2664,5.2341,5.2664,86000.0
2008-11-26 10:15:00,6.52,6.57,6.51,6.56,56000.0,5.2664,5.3068,5.2583,5.2987,56000.0
2008-11-26 10:20:00,6.57,6.57,6.54,6.56,80400.0,5.3068,5.3068,5.2825,5.2987,80400.0
2008-11-26 10:25:00,6.56,6.62,6.55,6.6,108800.0,5.2987,5.3471,5.2906,5.331,108800.0
2008-11-26 10:30:00,6.6,6.61,6.58,6.59,78800.0,5.331,5.3391,5.3148,5.3229,78800.0
2008-11-26 10:35:00,6.59,6.6,6.57,6.6,99600.0,5.3229,5.331,5.3068,5.331,99600.0
2008-11-26 10:40:00,6.6,6.6,6.57,6.58,83600.0,5.331,5.331,5.3068,5.3148,83600.0
2008-11-26 10:45:00,6.59,6.6,6.56,6.57,129200.0,5.3229,5.331,5.2987,5.3068,129200.0
2008-11-26 10:50:00,6.57,6.6,6.56,6.59,83600.0,5.3068,5.331,5.2987,5.3229,83600.0
2008-11-26 10:55:00,6.59,6.63,6.59,6.61,128800.0,5.3229,5.3552,5.3229,5.3391,128800.0
2008-11-26 11:00:00,6.61,6.62,6.56,6.56,113600.0,5.3391,5.3471,5.2987,5.2987,113600.0
2008-11-26 11:05:00,6.56,6.58,6.54,6.55,99600.0,5.2987,5.3148,5.2825,5.2906,99600.0
2008-11-26 11:10:00,6.55,6.63,6.55,6.63,75600.0,5.2906,5.3552,5.2906,5.3552,75600.0
2008-11-26 11:15:00,6.63,6.64,6.6,6.63,94000.0,5.3552,5.3633,5.331,5.3552,94000.0
2008-11-26 11:20:00,6.63,6.72,6.63,6.71,246800.0,5.3552,5.4279,5.3552,5.4198,246800.0
2008-11-26 11:25:00,6.71,6.74,6.7,6.72,238000.0,5.4198,5.4441,5.4118,5.4279,238000.0
2008-11-26 11:30:00,6.72,6.75,6.72,6.73,130400.0,5.4279,5.4521,5.4279,5.436,130400.0
2008-11-26 11:35:00,6.74,6.77,6.73,6.75,179200.0,5.4441,5.4683,5.436,5.4521,179200.0
2008-11-26 11:40:00,6.75,6.79,6.72,6.78,133200.0,5.4521,5.4845,5.4279,5.4764,133200.0
2008-11-26 11:45:00,6.78,6.82,6.76,6.82,86000.0,5.4764,5.5087,5.4602,5.5087,86000.0
2008-11-26 11:50:00,6.82,6.83,6.79,6.79,81600.0,5.5087,5.5168,5.4845,5.4845,81600.0
2008-11-26 11:55:00,6.79,6.8,6.78,6.78,64000.0,5.4845,5.4925,5.4764,5.4764,64000.0
2008-11-26 12:00:00,6.79,6.79,6.76,6.77,78000.0,5.4845,5.4845,5.4602,5.4683,78000.0
2008-11-26 12:05:00,6.77,6.8,6.77,6.78,142800.0,5.4683,5.4925,5.4683,5.4764,142800.0
2008-11-26 12:10:00,6.78,6.78,6.74,6.74,43600.0,5.4764,5.4764,5.4441,5.4441,43600.0
2008-11-26 12:15:00,6.74,6.79,6.74,6.78,54400.0,5.4441,5.4845,5.4441,5.4764,54400.0
2008-11-26 12:20:00,6.78,6.8,6.78,6.78,106400.0,5.4764,5.4925,5.4764,5.4764,106400.0
2008-11-26 12:25:00,6.78,6.81,6.77,6.8,58000.0,5.4764,5.5006,5.4683,5.4925,58000.0
2008-11-26 12:30:00,6.8,6.81,6.79,6.8,39200.0,5.4925,5.5006,5.4845,5.4925,39200.0
2008-11-26 12:35:00,6.79,6.81,6.79,6.8,44000.0,5.4845,5.5006,5.4845,5.4925,44000.0
2008-11-26 12:40:00,6.8,6.8,6.79,6.8,42000.0,5.4925,5.4925,5.4845,5.4925,42000.0
2008-11-26 12:45:00,6.79,6.85,6.79,6.85,107600.0,5.4845,5.5329,5.4845,5.5329,107600.0
2008-11-26 12:50:00,6.85,6.85,6.83,6.83,77200.0,5.5329,5.5329,5.5168,5.5168,77200.0
2008-11-26 12:55:00,6.83,6.84,6.82,6.83,68800.0,5.5168,5.5248,5.5087,5.5168,68800.0
2008-11-26 13:00:00,6.83,6.86,6.82,6.85,64400.0,5.5168,5.541,5.5087,5.5329,64400.0
2008-11-26 13:05:00,6.85,6.87,6.83,6.83,48800.0,5.5329,5.5491,5.5168,5.5168,48800.0
2008-11-26 13:10:00,6.84,6.84,6.8,6.81,65200.0,5.5248,5.5248,5.4925,5.5006,65200.0
2008-11-26 13:15:00,6.81,6.81,6.8,6.81,31200.0,5.5006,5.5006,5.4925,5.5006,31200.0
2008-11-26 13:20:00,6.81,6.82,6.79,6.8,104000.0,5.5006,5.5087,5.4845,5.4925,104000.0
2008-11-26 13:25:00,6.8,6.87,6.79,6.85,120000.0,5.4925,5.5491,5.4845,5.5329,120000.0
2008-11-26 13:30:00,6.86,6.86,6.78,6.78,90800.0,5.541,5.541,5.4764,5.4764,90800.0
2008-11-26 13:35:00,6.78,6.79,6.77,6.79,98400.0,5.4764,5.4845,5.4683,5.4845,98400.0
2008-11-26 13:40:00,6.79,6.8,6.78,6.79,95200.0,5.4845,5.4925,5.4764,5.4845,95200.0
2008-11-26 13:45:00,6.79,6.8,6.78,6.78,62800.0,5.4845,5.4925,5.4764,5.4764,62800.0
2008-11-26 13:50:00,6.78,6.79,6.76,6.76,84000.0,5.4764,5.4845,5.4602,5.4602,84000.0
2008-11-26 13:55:00,6.76,6.77,6.75,6.76,76400.0,5.4602,5.4683,5.4521,5.4602,76400.0
2008-11-26 14:00:00,6.76,6.77,6.75,6.76,110800.0,5.4602,5.4683,5.4521,5.4602,110800.0
2008-11-26 14:05:00,6.76,6.79,6.75,6.78,110400.0,5.4602,5.4845,5.4521,5.4764,110400.0
2008-11-26 14:10:00,6.78,6.79,6.78,6.78,91200.0,5.4764,5.4845,5.4764,5.4764,91200.0
2008-11-26 14:15:00,6.78,6.84,6.78,6.84,197600.0,5.4764,5.5248,5.4764,5.5248,197600.0
2008-11-26 14:20:00,6.83,6.89,6.83,6.87,186400.0,5.5168,5.5652,5.5168,5.5491,186400.0
2008-11-26 14:25:00,6.88,6.88,6.84,6.88,157200.0,5.5572,5.5572,5.5248,5.5572,157200.0
2008-11-26 14:30:00,6.88,6.94,6.88,6.93,179600.0,5.5572,5.6056,5.5572,5.5975,179600.0
2008-11-26 14:35:00,6.93,6.93,6.89,6.9,170400.0,5.5975,5.5975,5.5652,5.5733,170400.0
2008-11-26 14:40:00,6.9,6.95,6.9,6.94,108400.0,5.5733,5.6137,5.5733,5.6056,108400.0
2008-11-26 14:45:00,6.94,6.95,6.93,6.93,154000.0,5.6056,5.6137,5.5975,5.5975,154000.0
2008-11-26 14:50:00,6.93,6.95,6.92,6.93,129200.0,5.5975,5.6137,5.5895,5.5975,129200.0
2008-11-26 14:55:00,6.93,6.98,6.93,6.97,155200.0,5.5975,5.6379,5.5975,5.6298,155200.0
2008-11-26 15:00:00,6.97,6.99,6.96,6.97,206400.0,5.6298,5.646,5.6218,5.6298,206400.0
2008-11-26 15:05:00,6.96,6.99,6.96,6.98,192800.0,5.6218,5.646,5.6218,5.6379,192800.0
2008-11-26 15:10:00,6.98,7.08,6.98,7.07,249200.0,5.6379,5.7187,5.6379,5.7106,249200.0
2008-11-26 15:15:00,7.07,7.08,7.04,7.05,177200.0,5.7106,5.7187,5.6864,5.6945,177200.0
2008-11-26 15:20:00,7.05,7.05,7.0,7.01,197200.0,5.6945,5.6945,5.6541,5.6622,197200.0
2008-11-26 15:25:00,7.01,7.02,6.97,6.98,333200.0,5.6622,5.6702,5.6298,5.6379,333200.0
2008-11-26 15:30:00,6.97,6.99,6.95,6.96,330400.0,5.6298,5.646,5.6137,5.6218,330400.0
2008-11-26 15:35:00,6.96,6.97,6.93,6.94,332400.0,5.6218,5.6298,5.5975,5.6056,332400.0
2008-11-26 15:40:00,6.94,6.95,6.9,6.91,299600.0,5.6056,5.6137,5.5733,5.5814,299600.0
2008-11-26 15:45:00,6.91,6.94,6.89,6.9,305200.0,5.5814,5.6056,5.5652,5.5733,305200.0
2008-11-26 15:50:00,6.9,6.9,6.86,6.89,636800.0,5.5733,5.5733,5.541,5.5652,636800.0
2008-11-26 15:55:00,6.89,6.91,6.86,6.86,803600.0,5.5652,5.5814,5.541,5.541,803600.0
2008-11-28 09:30:00,6.83,6.92,6.77,6.78,112400.0,5.5168,5.5895,5.4683,5.4764,112400.0
2008-11-28 09:35:00,6.78,6.83,6.76,6.83,101600.0,5.4764,5.5168,5.4602,5.5168,101600.0
2008-11-28 09:40:00,6.83,6.84,6.75,6.75,94000.0,5.5168,5.5248,5.4521,5.4521,94000.0
2008-11-28 09:45:00,6.76,6.77,6.74,6.74,46000.0,5.4602,5.4683,5.4441,5.4441,46000.0
2008-11-28 09:50:00,6.73,6.73,6.68,6.68,215600.0,5.436,5.436,5.3956,5.3956,215600.0
2008-11-28 09:55:00,6.68,6.69,6.66,6.67,55200.0,5.3956,5.4037,5.3795,5.3875,55200.0
2008-11-28 10:00:00,6.67,6.68,6.65,6.65,120400.0,5.3875,5.3956,5.3714,5.3714,120400.0
2008-11-28 10:05:00,6.65,6.65,6.63,6.65,66400.0,5.3714,5.3714,5.3552,5.3714,66400.0
2008-11-28 10:10:00,6.65,6.65,6.62,6.64,79200.0,5.3714,5.3714,5.3471,5.3633,79200.0
2008-11-28 10:15:00,6.64,6.67,6.63,6.67,56000.0,5.3633,5.3875,5.3552,5.3875,56000.0
2008-11-28 10:20:00,6.67,6.71,6.66,6.71,84400.0,5.3875,5.4198,5.3795,5.4198,84400.0
2008-11-28 10:25:00,6.71,6.71,6.69,6.69,115600.0,5.4198,5.4198,5.4037,5.4037,115600.0
2008-11-28 10:30:00,6.69,6.69,6.65,6.66,80400.0,5.4037,5.4037,5.3714,5.3795,80400.0
2008-11-28 10:35:00,6.66,6.68,6.65,6.66,126400.0,5.3795,5.3956,5.3714,5.3795,126400.0
2008-11-28 10:40:00,6.66,6.66,6.63,6.64,82800.0,5.3795,5.3795,5.3552,5.3633,82800.0
2008-11-28 10:45:00,6.64,6.66,6.64,6.66,74000.0,5.3633,5.3795,5.3633,5.3795,74000.0
2008-11-28 10:50:00,6.66,6.66,6.64,6.64,77200.0,5.3795,5.3795,5.3633,5.3633,77200.0
2008-11-28 10:55:00,6.65,6.65,6.64,6.65,53200.0,5.3714,5.3714,5.3633,5.3714,53200.0
2008-11-28 11:00:00,6.64,6.64,6.63,6.63,119600.0,5.3633,5.3633,5.3552,5.3552,119600.0
2008-11-28 11:05:00,6.63,6.63,6.59,6.59,64000.0,5.3552,5.3552,5.3229,5.3229,64000.0
2008-11-28 11:10:00,6.6,6.6,6.58,6.58,66800.0,5.331,5.331,5.3148,5.3148,66800.0
2008-11-28 11:15:00,6.58,6.59,6.56,6.58,103600.0,5.3148,5.3229,5.2987,5.3148,103600.0
2008-11-28 11:20:00,6.58,6.61,6.58,6.61,69200.0,5.3148,5.3391,5.3148,5.3391,69200.0
2008-11-28 11:25:00,6.61,6.62,6.61,6.61,35200.0,5.3391,5.3471,5.3391,5.3391,35200.0
2008-11-28 11:30:00,6.61,6.61,6.58,6.58,47600.0,5.3391,5.3391,5.3148,5.3148,47600.0
2008-11-28 11:35:00,6.58,6.58,6.56,6.57,70400.0,5.3148,5.3148,5.2987,5.3068,70400.0
2008-11-28 11:40:00,6.57,6.58,6.56,6.57,45200.0,5.3068,5.3148,5.2987,5.3068,45200.0
2008-11-28 11:45:00,6.57,6.58,6.57,6.58,61200.0,5.3068,5.3148,5.3068,5.3148,61200.0
2008-11-28 11:50:00,6.58,6.59,6.58,6.59,53600.0,5.3148,5.3229,5.3148,5.3229,53600.0
2008-11-28 11:55:00,6.59,6.59,6.58,6.59,55200.0,5.3229,5.3229,5.3148,5.3229,55200.0
2008-11-28 12:00:00,6.59,6.59,6.58,6.59,62400.0,5.3229,5.3229,5.3148,5.3229,62400.0
2008-11-28 12:05:00,6.59,6.59,6.58,6.58,41600.0,5.3229,5.3229,5.3148,5.3148,41600.0
2008-11-28 12:10:00,6.58,6.6,6.58,6.59,55600.0,5.3148,5.331,5.3148,5.3229,55600.0
2008-11-28 12:15:00,6.59,6.6,6.58,6.59,100000.0,5.3229,5.331,5.3148,5.3229,100000.0
2008-11-28 12:20:00,6.59,6.59,6.58,6.58,60400.0,5.3229,5.3229,5.3148,5.3148,60400.0
2008-11-28 12:25:00,6.58,6.59,6.57,6.57,49200.0,5.3148,5.3229,5.3068,5.3068,49200.0
2008-11-28 12:30:00,6.57,6.57,6.55,6.56,56400.0,5.3068,5.3068,5.2906,5.2987,56400.0
2008-11-28 12:35:00,6.56,6.58,6.56,6.58,92800.0,5.2987,5.3148,5.2987,5.3148,92800.0
2008-11-28 12:40:00,6.58,6.59,6.55,6.56,94800.0,5.3148,5.3229,5.2906,5.2987,94800.0
2008-11-28 12:45:00,6.56,6.56,6.53,6.54,113600.0,5.2987,5.2987,5.2744,5.2825,113600.0
2008-11-28 12:50:00,6.54,6.56,6.54,6.56,83600.0,5.2825,5.2987,5.2825,5.2987,83600.0
2008-11-28 12:55:00,6.56,6.63,6.56,6.63,238800.0,5.2987,5.3552,5.2987,5.3552,238800.0
2008-12-01 09:30:00,6.45,6.59,6.42,6.42,199600.0,5.2098,5.3229,5.1856,5.1856,199600.0
2008-12-01 09:35:00,6.4,6.5,6.4,6.47,130000.0,5.1694,5.2502,5.1694,5.226,130000.0
2008-12-01 09:40:00,6.47,6.48,6.37,6.41,108000.0,5.226,5.2341,5.1452,5.1775,108000.0
2008-12-01 09:45:00,6.41,6.44,6.38,6.39,144800.0,5.1775,5.2018,5.1533,5.1614,144800.0
2008-12-01 09:50:00,6.39,6.4,6.34,6.35,176000.0,5.1614,5.1694,5.121,5.1291,176000.0
2008-12-01 09:55:00,6.34,6.42,6.33,6.33,105200.0,5.121,5.1856,5.1129,5.1129,105200.0
2008-12-01 10:00:00,6.33,6.41,6.33,6.39,92800.0,5.1129,5.1775,5.1129,5.1614,92800.0
2008-12-01 10:05:00,6.37,6.37,6.31,6.37,108000.0,5.1452,5.1452,5.0967,5.1452,108000.0
2008-12-01 10:10:00,6.37,6.39,6.34,6.34,112000.0,5.1452,5.1614,5.121,5.121,112000.0
2008-12-01 10:15:00,6.34,6.38,6.34,6.38,86800.0,5.121,5.1533,5.121,5.1533,86800.0
2008-12-01 10:20:00,6.37,6.38,6.34,6.34,98800.0,5.1452,5.1533,5.121,5.121,98800.0
2008-12-01 10:25:00,6.34,6.34,6.31,6.34,56800.0,5.121,5.121,5.0967,5.121,56800.0
2008-12-01 10:30:00,6.33,6.33,6.3,6.33,42800.0,5.1129,5.1129,5.0887,5.1129,42800.0
2008-12-01 10:35:00,6.33,6.34,6.32,6.33,30800.0,5.1129,5.121,5.1048,5.1129,30800.0
2008-12-01 10:40:00,6.33,6.34,6.32,6.33,37600.0,5.1129,5.121,5.1048,5.1129,37600.0
2008-12-01 10:45:00,6.34,6.35,6.33,6.33,40800.0,5.121,5.1291,5.1129,5.1129,40800.0
2008-12-01 10:50:00,6.32,6.34,6.32,6.33,39200.0,5.1048,5.121,5.1048,5.1129,39200.0
2008-12-01 10:55:00,6.34,6.34,6.29,6.3,62400.0,5.121,5.121,5.0806,5.0887,62400.0
2008-12-01 11:00:00,6.3,6.32,6.3,6.31,127200.0,5.0887,5.1048,5.0887,5.0967,127200.0
2008-12-01 11:05:00,6.31,6.31,6.28,6.28,60000.0,5.0967,5.0967,5.0725,5.0725,60000.0
2008-12-01 11:10:00,6.28,6.29,6.28,6.29,47600.0,5.0725,5.0806,5.0725,5.0806,47600.0
2008-12-01 11:15:00,6.29,6.29,6.28,6.29,118800.0,5.0806,5.0806,5.0725,5.0806,118800.0
2008-12-01 11:20:00,6.29,6.3,6.28,6.28,48800.0,5.0806,5.0887,5.0725,5.0725,48800.0
2008-12-01 11:25:00,6.28,6.29,6.26,6.27,90400.0,5.0725,5.0806,5.0564,5.0644,90400.0
2008-12-01 11:30:00,6.27,6.31,6.26,6.3,104000.0,5.0644,5.0967,5.0564,5.0887,104000.0
2008-12-01 11:35:00,6.3,6.32,6.29,6.3,50800.0,5.0887,5.1048,5.0806,5.0887,50800.0
2008-12-01 11:40:00,6.31,6.32,6.3,6.31,62800.0,5.0967,5.1048,5.0887,5.0967,62800.0
2008-12-01 11:45:00,6.31,6.31,6.29,6.3,47200.0,5.0967,5.0967,5.0806,5.0887,47200.0
2008-12-01 11:50:00,6.3,6.3,6.27,6.28,81200.0,5.0887,5.0887,5.0644,5.0725,81200.0
2008-12-01 11:55:00,6.28,6.3,6.28,6.3,57200.0,5.0725,5.0887,5.0725,5.0887,57200.0
2008-12-01 12:00:00,6.3,6.3,6.29,6.3,51600.0,5.0887,5.0887,5.0806,5.0887,51600.0
2008-12-01 12:05:00,6.3,6.33,6.3,6.32,90400.0,5.0887,5.1129,5.0887,5.1048,90400.0
2008-12-01 12:10:00,6.32,6.32,6.31,6.31,52400.0,5.1048,5.1048,5.0967,5.0967,52400.0
2008-12-01 12:15:00,6.31,6.31,6.28,6.29,67200.0,5.0967,5.0967,5.0725,5.0806,67200.0
2008-12-01 12:20:00,6.29,6.29,6.26,6.26,78400.0,5.0806,5.0806,5.0564,5.0564,78400.0
2008-12-01 12:25:00,6.26,6.27,6.25,6.27,84800.0,5.0564,5.0644,5.0483,5.0644,84800.0
2008-12-01 12:30:00,6.27,6.28,6.26,6.28,45200.0,5.0644,5.0725,5.0564,5.0725,45200.0
2008-12-01 12:35:00,6.28,6.28,6.22,6.22,113200.0,5.0725,5.0725,5.0241,5.0241,113200.0
2008-12-01 12:40:00,6.22,6.24,6.22,6.24,68000.0,5.0241,5.0402,5.0241,5.0402,68000.0
2008-12-01 12:45:00,6.24,6.25,6.23,6.24,49600.0,5.0402,5.0483,5.0321,5.0402,49600.0
2008-12-01 12:50:00,6.24,6.25,6.21,6.21,58800.0,5.0402,5.0483,5.016,5.016,58800.0
2008-12-01 12:55:00,6.22,6.22,6.19,6.19,93600.0,5.0241,5.0241,4.9998,4.9998,93600.0
2008-12-01 13:00:00,6.19,6.19,6.18,6.18,98400.0,4.9998,4.9998,4.9917,4.9917,98400.0
2008-12-01 13:05:00,6.18,6.2,6.18,6.2,33200.0,4.9917,5.0079,4.9917,5.0079,33200.0
2008-12-01 13:10:00,6.2,6.23,6.2,6.23,40800.0,5.0079,5.0321,5.0079,5.0321,40800.0
2008-12-01 13:15:00,6.23,6.25,6.23,6.25,60800.0,5.0321,5.0483,5.0321,5.0483,60800.0
2008-12-01 13:20:00,6.25,6.25,6.24,6.24,64400.0,5.0483,5.0483,5.0402,5.0402,64400.0
2008-12-01 13:25:00,6.24,6.24,6.23,6.23,72400.0,5.0402,5.0402,5.0321,5.0321,72400.0
2008-12-01 13:30:00,6.23,6.28,6.23,6.27,104400.0,5.0321,5.0725,5.0321,5.0644,104400.0
2008-12-01 13:35:00,6.27,6.28,6.27,6.27,58000.0,5.0644,5.0725,5.0644,5.0644,58000.0
2008-12-01 13:40:00,6.28,6.28,6.26,6.26,93200.0,5.0725,5.0725,5.0564,5.0564,93200.0
2008-12-01 13:45:00,6.26,6.27,6.19,6.2,224000.0,5.0564,5.0644,4.9998,5.0079,224000.0
2008-12-01 13:50:00,6.2,6.21,6.19,6.2,83600.0,5.0079,5.016,4.9998,5.0079,83600.0
2008-12-01 13:55:00,6.2,6.22,6.18,6.22,79600.0,5.0079,5.0241,4.9917,5.0241,79600.0
2008-12-01 14:00:00,6.23,6.23,6.19,6.19,61600.0,5.0321,5.0321,4.9998,4.9998,61600.0
2008-12-01 14:05:00,6.2,6.2,6.15,6.18,108000.0,5.0079,5.0079,4.9675,4.9917,108000.0
2008-12-01 14:10:00,6.18,6.2,6.18,6.2,109600.0,4.9917,5.0079,4.9917,5.0079,109600.0
2008-12-01 14:15:00,6.2,6.2,6.13,6.15,126800.0,5.0079,5.0079,4.9514,4.9675,126800.0
2008-12-01 14:20:00,6.15,6.18,6.14,6.18,62800.0,4.9675,4.9917,4.9594,4.9917,62800.0
2008-12-01 14:25:00,6.18,6.22,6.18,6.22,170400.0,4.9917,5.0241,4.9917,5.0241,170400.0
2008-12-01 14:30:00,6.22,6.27,6.21,6.25,426000.0,5.0241,5.0644,5.016,5.0483,426000.0
2008-12-01 14:35:00,6.24,6.25,6.22,6.23,136000.0,5.0402,5.0483,5.0241,5.0321,136000.0
2008-12-01 14:40:00,6.22,6.23,6.21,6.22,108400.0,5.0241,5.0321,5.016,5.0241,108400.0
2008-12-01 14:45:00,6.22,6.24,6.21,6.22,139200.0,5.0241,5.0402,5.016,5.0241,139200.0
2008-12-01 14:50:00,6.22,6.25,6.22,6.25,128400.0,5.0241,5.0483,5.0241,5.0483,128400.0
2008-12-01 14:55:00,6.25,6.25,6.2,6.21,136400.0,5.0483,5.0483,5.0079,5.016,136400.0
2008-12-01 15:00:00,6.21,6.21,6.18,6.19,194000.0,5.016,5.016,4.9917,4.9998,194000.0
2008-12-01 15:05:00,6.18,6.2,6.15,6.16,197200.0,4.9917,5.0079,4.9675,4.9756,197200.0
2008-12-01 15:10:00,6.16,6.19,6.15,6.19,140800.0,4.9756,4.9998,4.9675,4.9998,140800.0
2008-12-01 15:15:00,6.18,6.21,6.18,6.2,122000.0,4.9917,5.016,4.9917,5.0079,122000.0
2008-12-01 15:20:00,6.2,6.2,6.15,6.15,93600.0,5.0079,5.0079,4.9675,4.9675,93600.0
2008-12-01 15:25:00,6.15,6.17,6.13,6.16,116400.0,4.9675,4.9837,4.9514,4.9756,116400.0
2008-12-01 15:30:00,6.16,6.18,6.14,6.16,210000.0,4.9756,4.9917,4.9594,4.9756,210000.0
2008-12-01 15:35:00,6.16,6.16,6.13,6.13,230000.0,4.9756,4.9756,4.9514,4.9514,230000.0
2008-12-01 15:40:00,6.12,6.13,6.07,6.07,182800.0,4.9433,4.9514,4.9029,4.9029,182800.0
2008-12-01 15:45:00,6.07,6.1,6.05,6.09,349600.0,4.9029,4.9271,4.8867,4.919,349600.0
2008-12-01 15:50:00,6.09,6.1,6.04,6.05,265600.0,4.919,4.9271,4.8787,4.8867,265600.0
2008-12-01 15:55:00,6.05,6.06,6.01,6.03,457200.0,4.8867,4.8948,4.8544,4.8706,457200.0
2008-12-02 09:30:00,6.29,6.29,6.1,6.1,94800.0,5.0806,5.0806,4.9271,4.9271,94800.0
2008-12-02 09:35:00,6.1,6.1,6.07,6.09,94800.0,4.9271,4.9271,4.9029,4.919,94800.0
2008-12-02 09:40:00,6.1,6.1,6.0,6.01,95600.0,4.9271,4.9271,4.8464,4.8544,95600.0
2008-12-02 09:45:00,6.0,6.01,5.97,5.97,200800.0,4.8464,4.8544,4.8221,4.8221,200800.0
2008-12-02 09:50:00,5.95,6.01,5.95,5.98,205200.0,4.806,4.8544,4.806,4.8302,205200.0
2008-12-02 09:55:00,5.98,6.0,5.95,5.99,174000.0,4.8302,4.8464,4.806,4.8383,174000.0
2008-12-02 10:00:00,5.98,6.05,5.98,6.05,104000.0,4.8302,4.8867,4.8302,4.8867,104000.0
2008-12-02 10:05:00,6.06,6.08,6.05,6.08,107600.0,4.8948,4.911,4.8867,4.911,107600.0
2008-12-02 10:10:00,6.08,6.15,6.07,6.14,95600.0,4.911,4.9675,4.9029,4.9594,95600.0
2008-12-02 10:15:00,6.14,6.15,6.1,6.1,100000.0,4.9594,4.9675,4.9271,4.9271,100000.0
2008-12-02 10:20:00,6.11,6.13,6.07,6.13,142400.0,4.9352,4.9514,4.9029,4.9514,142400.0
2008-12-02 10:25:00,6.12,6.13,6.08,6.1,52400.0,4.9433,4.9514,4.911,4.9271,52400.0
2008-12-02 10:30:00,6.1,6.13,6.1,6.12,76800.0,4.9271,4.9514,4.9271,4.9433,76800.0
2008-12-02 10:35:00,6.12,6.16,6.11,6.15,52400.0,4.9433,4.9756,4.9352,4.9675,52400.0
2008-12-02 10:40:00,6.16,6.19,6.14,6.14,52400.0,4.9756,4.9998,4.9594,4.9594,52400.0
2008-12-02 10:45:00,6.14,6.17,6.14,6.15,37600.0,4.9594,4.9837,4.9594,4.9675,37600.0
2008-12-02 10:50:00,6.15,6.17,6.13,6.13,98800.0,4.9675,4.9837,4.9514,4.9514,98800.0
2008-12-02 10:55:00,6.13,6.15,6.11,6.14,102000.0,4.9514,4.9675,4.9352,4.9594,102000.0
2008-12-02 11:00:00,6.15,6.15,6.12,6.13,131600.0,4.9675,4.9675,4.9433,4.9514,131600.0
2008-12-02 11:05:00,6.14,6.15,6.13,6.14,77600.0,4.9594,4.9675,4.9514,4.9594,77600.0
2008-12-02 11:10:00,6.15,6.15,6.1,6.1,106800.0,4.9675,4.9675,4.9271,4.9271,106800.0
2008-12-02 11:15:00,6.1,6.13,6.1,6.12,62800.0,4.9271,4.9514,4.9271,4.9433,62800.0
2008-12-02 11:20:00,6.13,6.16,6.13,6.14,57200.0,4.9514,4.9756,4.9514,4.9594,57200.0
2008-12-02 11:25:00,6.14,6.18,6.14,6.14,101600.0,4.9594,4.9917,4.9594,4.9594,101600.0
2008-12-02 11:30:00,6.15,6.16,6.12,6.12,112400.0,4.9675,4.9756,4.9433,4.9433,112400.0
2008-12-02 11:35:00,6.12,6.14,6.11,6.13,54000.0,4.9433,4.9594,4.9352,4.9514,54000.0
2008-12-02 11:40:00,6.13,6.14,6.11,6.11,63200.0,4.9514,4.9594,4.9352,4.9352,63200.0
2008-12-02 11:45:00,6.11,6.15,6.1,6.14,36800.0,4.9352,4.9675,4.9271,4.9594,36800.0
2008-12-02 11:50:00,6.14,6.15,6.13,6.13,37600.0,4.9594,4.9675,4.9514,4.9514,37600.0
2008-12-02 11:55:00,6.14,6.15,6.09,6.1,86400.0,4.9594,4.9675,4.919,4.9271,86400.0
2008-12-02 12:00:00,6.1,6.11,6.08,6.08,48000.0,4.9271,4.9352,4.911,4.911,48000.0
2008-12-02 12:05:00,6.08,6.09,6.06,6.07,85200.0,4.911,4.919,4.8948,4.9029,85200.0
2008-12-02 12:10:00,6.07,6.08,6.05,6.06,57200.0,4.9029,4.911,4.8867,4.8948,57200.0
2008-12-02 12:15:00,6.06,6.07,6.06,6.07,42800.0,4.8948,4.9029,4.8948,4.9029,42800.0
2008-12-02 12:20:00,6.07,6.08,6.07,6.07,59200.0,4.9029,4.911,4.9029,4.9029,59200.0
2008-12-02 12:25:00,6.07,6.1,6.07,6.09,38000.0,4.9029,4.9271,4.9029,4.919,38000.0
2008-12-02 12:30:00,6.1,6.1,6.07,6.07,64400.0,4.9271,4.9271,4.9029,4.9029,64400.0
2008-12-02 12:35:00,6.08,6.08,6.05,6.06,80800.0,4.911,4.911,4.8867,4.8948,80800.0
2008-12-02 12:40:00,6.06,6.06,6.04,6.05,57200.0,4.8948,4.8948,4.8787,4.8867,57200.0
2008-12-02 12:45:00,6.05,6.06,6.05,6.05,23200.0,4.8867,4.8948,4.8867,4.8867,23200.0
2008-12-02 12:50:00,6.05,6.06,6.04,6.05,32800.0,4.8867,4.8948,4.8787,4.8867,32800.0
2008-12-02 12:55:00,6.05,6.08,6.05,6.07,44800.0,4.8867,4.911,4.8867,4.9029,44800.0
2008-12-02 13:00:00,6.07,6.08,6.06,6.07,45600.0,4.9029,4.911,4.8948,4.9029,45600.0
2008-12-02 13:05:00,6.07,6.07,6.03,6.04,87600.0,4.9029,4.9029,4.8706,4.8787,87600.0
2008-12-02 13:10:00,6.03,6.07,6.03,6.06,28400.0,4.8706,4.9029,4.8706,4.8948,28400.0
2008-12-02 13:15:00,6.06,6.07,6.05,6.05,67200.0,4.8948,4.9029,4.8867,4.8867,67200.0
2008-12-02 13:20:00,6.06,6.07,6.04,6.04,62800.0,4.8948,4.9029,4.8787,4.8787,62800.0
2008-12-02 13:25:00,6.04,6.04,6.03,6.03,73200.0,4.8787,4.8787,4.8706,4.8706,73200.0
2008-12-02 13:30:00,6.03,6.03,5.99,6.0,147200.0,4.8706,4.8706,4.8383,4.8464,147200.0
2008-12-02 13:35:00,6.0,6.02,6.0,6.01,62800.0,4.8464,4.8625,4.8464,4.8544,62800.0
2008-12-02 13:40:00,6.01,6.03,6.01,6.03,104000.0,4.8544,4.8706,4.8544,4.8706,104000.0
2008-12-02 13:45:00,6.02,6.04,6.02,6.03,117600.0,4.8625,4.8787,4.8625,4.8706,117600.0
2008-12-02 13:50:00,6.03,6.03,6.01,6.01,107600.0,4.8706,4.8706,4.8544,4.8544,107600.0
2008-12-02 13:55:00,6.01,6.01,5.96,5.96,165600.0,4.8544,4.8544,4.814,4.814,165600.0
2008-12-02 14:00:00,5.96,5.97,5.91,5.92,204000.0,4.814,4.8221,4.7737,4.7817,204000.0
2008-12-02 14:05:00,5.92,5.93,5.87,5.88,237600.0,4.7817,4.7898,4.7413,4.7494,237600.0
2008-12-02 14:10:00,5.88,5.9,5.87,5.9,149600.0,4.7494,4.7656,4.7413,4.7656,149600.0
2008-12-02 14:15:00,5.9,5.91,5.88,5.9,92800.0,4.7656,4.7737,4.7494,4.7656,92800.0
2008-12-02 14:20:00,5.9,5.9,5.87,5.9,132000.0,4.7656,4.7656,4.7413,4.7656,132000.0
2008-12-02 14:25:00,5.91,5.91,5.89,5.9,100000.0,4.7737,4.7737,4.7575,4.7656,100000.0
2008-12-02 14:30:00,5.91,5.94,5.89,5.93,110000.0,4.7737,4.7979,4.7575,4.7898,110000.0
2008-12-02 14:35:00,5.93,5.93,5.89,5.92,84400.0,4.7898,4.7898,4.7575,4.7817,84400.0
2008-12-02 14:40:00,5.91,5.93,5.91,5.93,58800.0,4.7737,4.7898,4.7737,4.7898,58800.0
2008-12-02 14:45:00,5.93,5.93,5.91,5.93,79200.0,4.7898,4.7898,4.7737,4.7898,79200.0
2008-12-02 14:50:00,5.92,5.97,5.92,5.95,80000.0,4.7817,4.8221,4.7817,4.806,80000.0
2008-12-02 14:55:00,5.94,5.98,5.94,5.97,94800.0,4.7979,4.8302,4.7979,4.8221,94800.0
2008-12-02 15:00:00,5.97,5.98,5.96,5.97,115600.0,4.8221,4.8302,4.814,4.8221,115600.0
2008-12-02 15:05:00,5.97,5.98,5.94,5.95,68000.0,4.8221,4.8302,4.7979,4.806,68000.0
2008-12-02 15:10:00,5.95,5.96,5.93,5.95,32000.0,4.806,4.814,4.7898,4.806,32000.0
2008-12-02 15:15:00,5.95,5.98,5.95,5.97,86800.0,4.806,4.8302,4.806,4.8221,86800.0
2008-12-02 15:20:00,5.97,6.03,5.97,6.03,50000.0,4.8221,4.8706,4.8221,4.8706,50000.0
2008-12-02 15:25:00,6.03,6.05,6.01,6.02,74400.0,4.8706,4.8867,4.8544,4.8625,74400.0
2008-12-02 15:30:00,6.02,6.06,6.02,6.05,84800.0,4.8625,4.8948,4.8625,4.8867,84800.0
2008-12-02 15:35:00,6.06,6.07,6.03,6.03,79600.0,4.8948,4.9029,4.8706,4.8706,79600.0
2008-12-02 15:40:00,6.03,6.07,6.0,6.04,97200.0,4.8706,4.9029,4.8464,4.8787,97200.0
2008-12-02 15:45:00,6.05,6.06,5.99,6.03,108000.0,4.8867,4.8948,4.8383,4.8706,108000.0
2008-12-02 15:50:00,6.03,6.08,6.02,6.07,257600.0,4.8706,4.911,4.8625,4.9029,257600.0
2008-12-02 15:55:00,6.07,6.12,6.07,6.11,392000.0,4.9029,4.9433,4.9029,4.9352,392000.0
2008-12-03 09:30:00,5.88,6.02,5.88,6.0,52400.0,4.7494,4.8625,4.7494,4.8464,52400.0
2008-12-03 09:35:00,6.01,6.08,6.01,6.07,39200.0,4.8544,4.911,4.8544,4.9029,39200.0
2008-12-03 09:40:00,6.07,6.12,6.07,6.1,48400.0,4.9029,4.9433,4.9029,4.9271,48400.0
2008-12-03 09:45:00,6.09,6.11,6.07,6.1,80000.0,4.919,4.9352,4.9029,4.9271,80000.0
2008-12-03 09:50:00,6.1,6.11,6.07,6.09,89200.0,4.9271,4.9352,4.9029,4.919,89200.0
2008-12-03 09:55:00,6.08,6.1,6.06,6.09,108400.0,4.911,4.9271,4.8948,4.919,108400.0
2008-12-03 10:00:00,6.09,6.12,6.04,6.12,63600.0,4.919,4.9433,4.8787,4.9433,63600.0
2008-12-03 10:05:00,6.13,6.17,6.12,6.13,65200.0,4.9514,4.9837,4.9433,4.9514,65200.0
2008-12-03 10:10:00,6.13,6.15,6.11,6.12,38000.0,4.9514,4.9675,4.9352,4.9433,38000.0
2008-12-03 10:15:00,6.14,6.15,6.11,6.13,86800.0,4.9594,4.9675,4.9352,4.9514,86800.0
2008-12-03 10:20:00,6.13,6.16,6.11,6.13,61600.0,4.9514,4.9756,4.9352,4.9514,61600.0
2008-12-03 10:25:00,6.14,6.17,6.13,6.17,64000.0,4.9594,4.9837,4.9514,4.9837,64000.0
2008-12-03 10:30:00,6.17,6.22,6.17,6.2,62800.0,4.9837,5.0241,4.9837,5.0079,62800.0
2008-12-03 10:35:00,6.2,6.21,6.17,6.19,110000.0,5.0079,5.016,4.9837,4.9998,110000.0
2008-12-03 10:40:00,6.2,6.22,6.18,6.22,58400.0,5.0079,5.0241,4.9917,5.0241,58400.0
2008-12-03 10:45:00,6.21,6.24,6.21,6.24,130400.0,5.016,5.0402,5.016,5.0402,130400.0
2008-12-03 10:50:00,6.24,6.28,6.23,6.28,93200.0,5.0402,5.0725,5.0321,5.0725,93200.0
2008-12-03 10:55:00,6.28,6.36,6.27,6.34,111200.0,5.0725,5.1371,5.0644,5.121,111200.0
2008-12-03 11:00:00,6.34,6.39,6.32,6.33,227600.0,5.121,5.1614,5.1048,5.1129,227600.0
2008-12-03 11:05:00,6.32,6.34,6.3,6.31,115200.0,5.1048,5.121,5.0887,5.0967,115200.0
2008-12-03 11:10:00,6.32,6.37,6.32,6.35,78800.0,5.1048,5.1452,5.1048,5.1291,78800.0
2008-12-03 11:15:00,6.35,6.39,6.34,6.35,68000.0,5.1291,5.1614,5.121,5.1291,68000.0
2008-12-03 11:20:00,6.35,6.37,6.33,6.36,45200.0,5.1291,5.1452,5.1129,5.1371,45200.0
2008-12-03 11:25:00,6.35,6.36,6.3,6.3,68400.0,5.1291,5.1371,5.0887,5.0887,68400.0
2008-12-03 11:30:00,6.3,6.32,6.28,6.28,137200.0,5.0887,5.1048,5.0725,5.0725,137200.0
2008-12-03 11:35:00,6.28,6.29,6.26,6.29,64400.0,5.0725,5.0806,5.0564,5.0806,64400.0
2008-12-03 11:40:00,6.28,6.33,6.27,6.28,69600.0,5.0725,5.1129,5.0644,5.0725,69600.0
2008-12-03 11:45:00,6.29,6.31,6.27,6.3,49600.0,5.0806,5.0967,5.0644,5.0887,49600.0
2008-12-03 11:50:00,6.3,6.31,6.28,6.31,31200.0,5.0887,5.0967,5.0725,5.0967,31200.0
2008-12-03 11:55:00,6.32,6.34,6.31,6.33,30800.0,5.1048,5.121,5.0967,5.1129,30800.0
2008-12-03 12:00:00,6.33,6.33,6.28,6.28,105200.0,5.1129,5.1129,5.0725,5.0725,105200.0
2008-12-03 12:05:00,6.28,6.3,6.23,6.24,73200.0,5.0725,5.0887,5.0321,5.0402,73200.0
2008-12-03 12:10:00,6.24,6.31,6.24,6.28,82400.0,5.0402,5.0967,5.0402,5.0725,82400.0
2008-12-03 12:15:00,6.29,6.32,6.26,6.26,44800.0,5.0806,5.1048,5.0564,5.0564,44800.0
2008-12-03 12:20:00,6.26,6.28,6.24,6.28,40800.0,5.0564,5.0725,5.0402,5.0725,40800.0
2008-12-03 12:25:00,6.29,6.31,6.29,6.29,70000.0,5.0806,5.0967,5.0806,5.0806,70000.0
2008-12-03 12:30:00,6.3,6.33,6.29,6.32,40400.0,5.0887,5.1129,5.0806,5.1048,40400.0
2008-12-03 12:35:00,6.32,6.33,6.3,6.32,27600.0,5.1048,5.1129,5.0887,5.1048,27600.0
2008-12-03 12:40:00,6.32,6.32,6.27,6.27,90000.0,5.1048,5.1048,5.0644,5.0644,90000.0
2008-12-03 12:45:00,6.27,6.3,6.27,6.28,51600.0,5.0644,5.0887,5.0644,5.0725,51600.0
2008-12-03 12:50:00,6.28,6.28,6.26,6.26,58000.0,5.0725,5.0725,5.0564,5.0564,58000.0
2008-12-03 12:55:00,6.26,6.28,6.23,6.23,72000.0,5.0564,5.0725,5.0321,5.0321,72000.0
2008-12-03 13:00:00,6.24,6.28,6.24,6.28,71200.0,5.0402,5.0725,5.0402,5.0725,71200.0
2008-12-03 13:05:00,6.27,6.27,6.24,6.25,55200.0,5.0644,5.0644,5.0402,5.0483,55200.0
2008-12-03 13:10:00,6.25,6.27,6.25,6.26,29600.0,5.0483,5.0644,5.0483,5.0564,29600.0
2008-12-03 13:15:00,6.26,6.28,6.25,6.28,66400.0,5.0564,5.0725,5.0483,5.0725,66400.0
2008-12-03 13:20:00,6.28,6.3,6.26,6.27,134800.0,5.0725,5.0887,5.0564,5.0644,134800.0
2008-12-03 13:25:00,6.27,6.28,6.26,6.26,128000.0,5.0644,5.0725,5.0564,5.0564,128000.0
2008-12-03 13:30:00,6.26,6.26,6.23,6.24,64400.0,5.0564,5.0564,5.0321,5.0402,64400.0
2008-12-03 13:35:00,6.23,6.25,6.22,6.23,94800.0,5.0321,5.0483,5.0241,5.0321,94800.0
2008-12-03 13:40:00,6.23,6.24,6.2,6.24,45200.0,5.0321,5.0402,5.0079,5.0402,45200.0
2008-12-03 13:45:00,6.23,6.24,6.2,6.23,73200.0,5.0321,5.0402,5.0079,5.0321,73200.0
2008-12-03 13:50:00,6.23,6.24,6.2,6.21,41600.0,5.0321,5.0402,5.0079,5.016,41600.0
2008-12-03 13:55:00,6.21,6.24,6.2,6.22,68000.0,5.016,5.0402,5.0079,5.0241,68000.0
2008-12-03 14:00:00,6.23,6.27,6.22,6.25,140800.0,5.0321,5.0644,5.0241,5.0483,140800.0
2008-12-03 14:05:00,6.24,6.25,6.18,6.23,112000.0,5.0402,5.0483,4.9917,5.0321,112000.0
2008-12-03 14:10:00,6.23,6.26,6.21,6.23,77600.0,5.0321,5.0564,5.016,5.0321,77600.0
2008-12-03 14:15:00,6.22,6.26,6.22,6.25,80400.0,5.0241,5.0564,5.0241,5.0483,80400.0
2008-12-03 14:20:00,6.26,6.28,6.23,6.27,105600.0,5.0564,5.0725,5.0321,5.0644,105600.0
2008-12-03 14:25:00,6.28,6.33,6.28,6.3,138400.0,5.0725,5.1129,5.0725,5.0887,138400.0
2008-12-03 14:30:00,6.3,6.37,6.3,6.35,294800.0,5.0887,5.1452,5.0887,5.1291,294800.0
2008-12-03 14:35:00,6.35,6.37,6.31,6.33,165600.0,5.1291,5.1452,5.0967,5.1129,165600.0
2008-12-03 14:40:00,6.33,6.36,6.31,6.34,143600.0,5.1129,5.1371,5.0967,5.121,143600.0
2008-12-03 14:45:00,6.34,6.39,6.33,6.35,152000.0,5.121,5.1614,5.1129,5.1291,152000.0
2008-12-03 14:50:00,6.35,6.39,6.33,6.34,89200.0,5.1291,5.1614,5.1129,5.121,89200.0
2008-12-03 14:55:00,6.35,6.38,6.33,6.34,140000.0,5.1291,5.1533,5.1129,5.121,140000.0
2008-12-03 15:00:00,6.34,6.36,6.32,6.34,236400.0,5.121,5.1371,5.1048,5.121,236400.0
2008-12-03 15:05:00,6.34,6.42,6.34,6.38,176000.0,5.121,5.1856,5.121,5.1533,176000.0
2008-12-03 15:10:00,6.39,6.41,6.34,6.37,297200.0,5.1614,5.1775,5.121,5.1452,297200.0
2008-12-03 15:15:00,6.37,6.41,6.32,6.38,202800.0,5.1452,5.1775,5.1048,5.1533,202800.0
2008-12-03 15:20:00,6.38,6.42,6.35,6.35,114400.0,5.1533,5.1856,5.1291,5.1291,114400.0
2008-12-03 15:25:00,6.36,6.41,6.34,6.39,163200.0,5.1371,5.1775,5.121,5.1614,163200.0
2008-12-03 15:30:00,6.41,6.42,6.35,6.41,164800.0,5.1775,5.1856,5.1291,5.1775,164800.0
2008-12-03 15:35:00,6.4,6.43,6.38,6.41,204000.0,5.1694,5.1937,5.1533,5.1775,204000.0
2008-12-03 15:40:00,6.41,6.48,6.41,6.43,158800.0,5.1775,5.2341,5.1775,5.1937,158800.0
2008-12-03 15:45:00,6.43,6.47,6.39,6.45,344400.0,5.1937,5.226,5.1614,5.2098,344400.0
2008-12-03 15:50:00,6.45,6.52,6.43,6.5,290400.0,5.2098,5.2664,5.1937,5.2502,290400.0
2008-12-03 15:55:00,6.5,6.51,6.49,6.5,312400.0,5.2502,5.2583,5.2421,5.2502,312400.0
2008-12-04 09:30:00,6.56,6.56,6.38,6.5,120400.0,5.2987,5.2987,5.1533,5.2502,120400.0
2008-12-04 09:35:00,6.5,6.7,6.5,6.69,377600.0,5.2502,5.4118,5.2502,5.4037,377600.0
2008-12-04 09:40:00,6.7,6.87,6.69,6.83,255600.0,5.4118,5.5491,5.4037,5.5168,255600.0
2008-12-04 09:45:00,6.83,6.89,6.83,6.86,392400.0,5.5168,5.5652,5.5168,5.541,392400.0
2008-12-04 09:50:00,6.88,6.98,6.87,6.93,295200.0,5.5572,5.6379,5.5491,5.5975,295200.0
2008-12-04 09:55:00,6.93,6.95,6.88,6.93,184400.0,5.5975,5.6137,5.5572,5.5975,184400.0
2008-12-04 10:00:00,6.92,6.99,6.92,6.92,127200.0,5.5895,5.646,5.5895,5.5895,127200.0
2008-12-04 10:05:00,6.92,6.98,6.86,6.87,150400.0,5.5895,5.6379,5.541,5.5491,150400.0
2008-12-04 10:10:00,6.87,6.92,6.82,6.82,117200.0,5.5491,5.5895,5.5087,5.5087,117200.0
2008-12-04 10:15:00,6.82,6.89,6.8,6.87,269200.0,5.5087,5.5652,5.4925,5.5491,269200.0
2008-12-04 10:20:00,6.88,7.0,6.87,6.96,304400.0,5.5572,5.6541,5.5491,5.6218,304400.0
2008-12-04 10:25:00,6.95,6.96,6.88,6.91,139600.0,5.6137,5.6218,5.5572,5.5814,139600.0
2008-12-04 10:30:00,6.91,6.95,6.9,6.95,116400.0,5.5814,5.6137,5.5733,5.6137,116400.0
2008-12-04 10:35:00,6.94,7.01,6.93,7.0,129600.0,5.6056,5.6622,5.5975,5.6541,129600.0
2008-12-04 10:40:00,7.0,7.07,6.99,7.0,132800.0,5.6541,5.7106,5.646,5.6541,132800.0
2008-12-04 10:45:00,6.99,7.04,6.97,7.0,86000.0,5.646,5.6864,5.6298,5.6541,86000.0
2008-12-04 10:50:00,7.01,7.03,6.98,7.02,113600.0,5.6622,5.6783,5.6379,5.6702,113600.0
2008-12-04 10:55:00,7.02,7.09,7.02,7.07,145200.0,5.6702,5.7268,5.6702,5.7106,145200.0
2008-12-04 11:00:00,7.07,7.09,7.06,7.06,178800.0,5.7106,5.7268,5.7025,5.7025,178800.0
2008-12-04 11:05:00,7.06,7.06,7.01,7.01,220800.0,5.7025,5.7025,5.6622,5.6622,220800.0
2008-12-04 11:10:00,7.01,7.05,6.99,7.04,117600.0,5.6622,5.6945,5.646,5.6864,117600.0
2008-12-04 11:15:00,7.04,7.06,6.99,7.01,136000.0,5.6864,5.7025,5.646,5.6622,136000.0
2008-12-04 11:20:00,7.01,7.06,7.0,7.06,104000.0,5.6622,5.7025,5.6541,5.7025,104000.0
2008-12-04 11:25:00,7.06,7.06,7.02,7.02,109600.0,5.7025,5.7025,5.6702,5.6702,109600.0
2008-12-04 11:30:00,7.02,7.04,6.97,7.01,232800.0,5.6702,5.6864,5.6298,5.6622,232800.0
2008-12-04 11:35:00,7.01,7.01,6.99,7.0,196400.0,5.6622,5.6622,5.646,5.6541,196400.0
2008-12-04 11:40:00,7.0,7.0,6.94,6.94,77600.0,5.6541,5.6541,5.6056,5.6056,77600.0
2008-12-04 11:45:00,6.94,7.03,6.94,7.01,149600.0,5.6056,5.6783,5.6056,5.6622,149600.0
2008-12-04 11:50:00,7.01,7.02,6.98,6.98,61200.0,5.6622,5.6702,5.6379,5.6379,61200.0
2008-12-04 11:55:00,6.99,7.04,6.99,6.99,120400.0,5.646,5.6864,5.646,5.646,120400.0
2008-12-04 12:00:00,6.99,7.0,6.96,6.96,74000.0,5.646,5.6541,5.6218,5.6218,74000.0
2008-12-04 12:05:00,6.96,6.98,6.94,6.98,51200.0,5.6218,5.6379,5.6056,5.6379,51200.0
2008-12-04 12:10:00,6.99,7.0,6.98,6.99,61600.0,5.646,5.6541,5.6379,5.646,61600.0
2008-12-04 12:15:00,6.99,7.01,6.98,6.99,136000.0,5.646,5.6622,5.6379,5.646,136000.0
2008-12-04 12:20:00,6.99,6.99,6.95,6.99,111600.0,5.646,5.646,5.6137,5.646,111600.0
2008-12-04 12:25:00,6.99,7.01,6.97,6.99,38000.0,5.646,5.6622,5.6298,5.646,38000.0
2008-12-04 12:30:00,6.99,7.02,6.97,7.02,77200.0,5.646,5.6702,5.6298,5.6702,77200.0
2008-12-04 12:35:00,7.02,7.05,7.0,7.05,138400.0,5.6702,5.6945,5.6541,5.6945,138400.0
2008-12-04 12:40:00,7.04,7.08,7.03,7.07,88800.0,5.6864,5.7187,5.6783,5.7106,88800.0
2008-12-04 12:45:00,7.08,7.08,7.02,7.02,66000.0,5.7187,5.7187,5.6702,5.6702,66000.0
2008-12-04 12:50:00,7.02,7.02,7.0,7.02,46000.0,5.6702,5.6702,5.6541,5.6702,46000.0
2008-12-04 12:55:00,7.02,7.05,7.01,7.01,39600.0,5.6702,5.6945,5.6622,5.6622,39600.0
2008-12-04 13:00:00,7.01,7.02,6.99,7.02,40800.0,5.6622,5.6702,5.646,5.6702,40800.0
2008-12-04 13:05:00,7.02,7.02,7.0,7.0,32000.0,5.6702,5.6702,5.6541,5.6541,32000.0
2008-12-04 13:10:00,7.0,7.01,6.98,6.99,84800.0,5.6541,5.6622,5.6379,5.646,84800.0
2008-12-04 13:15:00,7.0,7.0,6.99,6.99,68000.0,5.6541,5.6541,5.646,5.646,68000.0
2008-12-04 13:20:00,6.99,7.01,6.99,7.01,78800.0,5.646,5.6622,5.646,5.6622,78800.0
2008-12-04 13:25:00,7.01,7.03,7.01,7.01,72400.0,5.6622,5.6783,5.6622,5.6622,72400.0
2008-12-04 13:30:00,7.01,7.04,7.0,7.03,102800.0,5.6622,5.6864,5.6541,5.6783,102800.0
2008-12-04 13:35:00,7.03,7.05,7.03,7.03,48400.0,5.6783,5.6945,5.6783,5.6783,48400.0
2008-12-04 13:40:00,7.03,7.05,7.02,7.04,54400.0,5.6783,5.6945,5.6702,5.6864,54400.0
2008-12-04 13:45:00,7.04,7.08,7.04,7.06,106000.0,5.6864,5.7187,5.6864,5.7025,106000.0
2008-12-04 13:50:00,7.06,7.1,7.05,7.08,100400.0,5.7025,5.7349,5.6945,5.7187,100400.0
2008-12-04 13:55:00,7.08,7.08,7.04,7.05,84400.0,5.7187,5.7187,5.6864,5.6945,84400.0
2008-12-04 14:00:00,7.05,7.11,7.05,7.08,104400.0,5.6945,5.7429,5.6945,5.7187,104400.0
2008-12-04 14:05:00,7.08,7.12,7.08,7.09,48800.0,5.7187,5.751,5.7187,5.7268,48800.0
2008-12-04 14:10:00,7.09,7.11,7.09,7.09,46000.0,5.7268,5.7429,5.7268,5.7268,46000.0
2008-12-04 14:15:00,7.09,7.09,7.05,7.05,65600.0,5.7268,5.7268,5.6945,5.6945,65600.0
2008-12-04 14:20:00,7.05,7.11,7.05,7.1,109600.0,5.6945,5.7429,5.6945,5.7349,109600.0
2008-12-04 14:25:00,7.1,7.1,7.05,7.08,84800.0,5.7349,5.7349,5.6945,5.7187,84800.0
2008-12-04 14:30:00,7.09,7.12,7.08,7.12,90800.0,5.7268,5.751,5.7187,5.751,90800.0
2008-12-04 14:35:00,7.12,7.15,7.11,7.13,140400.0,5.751,5.7752,5.7429,5.7591,140400.0
2008-12-04 14:40:00,7.13,7.14,7.06,7.08,142800.0,5.7591,5.7672,5.7025,5.7187,142800.0
2008-12-04 14:45:00,7.08,7.09,7.03,7.08,123600.0,5.7187,5.7268,5.6783,5.7187,123600.0
2008-12-04 14:50:00,7.08,7.1,7.07,7.09,86000.0,5.7187,5.7349,5.7106,5.7268,86000.0
2008-12-04 14:55:00,7.09,7.13,7.06,7.06,160000.0,5.7268,5.7591,5.7025,5.7025,160000.0
2008-12-04 15:00:00,7.06,7.08,7.0,7.0,166800.0,5.7025,5.7187,5.6541,5.6541,166800.0
2008-12-04 15:05:00,7.0,7.03,6.99,7.0,348000.0,5.6541,5.6783,5.646,5.6541,348000.0
2008-12-04 15:10:00,7.0,7.04,6.96,6.97,281200.0,5.6541,5.6864,5.6218,5.6298,281200.0
2008-12-04 15:15:00,6.97,7.01,6.94,6.97,482800.0,5.6298,5.6622,5.6056,5.6298,482800.0
2008-12-04 15:20:00,6.97,6.98,6.93,6.95,346800.0,5.6298,5.6379,5.5975,5.6137,346800.0
2008-12-04 15:25:00,6.95,6.97,6.9,6.91,225200.0,5.6137,5.6298,5.5733,5.5814,225200.0
2008-12-04 15:30:00,6.91,6.94,6.84,6.86,215600.0,5.5814,5.6056,5.5248,5.541,215600.0
2008-12-04 15:35:00,6.87,6.88,6.83,6.84,218000.0,5.5491,5.5572,5.5168,5.5248,218000.0
2008-12-04 15:40:00,6.84,6.96,6.81,6.92,292800.0,5.5248,5.6218,5.5006,5.5895,292800.0
2008-12-04 15:45:00,6.92,7.0,6.89,6.93,218400.0,5.5895,5.6541,5.5652,5.5975,218400.0
2008-12-04 15:50:00,6.93,6.94,6.87,6.93,276800.0,5.5975,5.6056,5.5491,5.5975,276800.0
2008-12-04 15:55:00,6.93,6.97,6.89,6.96,320000.0,5.5975,5.6298,5.5652,5.6218,320000.0
2008-12-05 09:30:00,7.03,7.03,6.79,6.8,81600.0,5.6783,5.6783,5.4845,5.4925,81600.0
2008-12-05 09:35:00,6.81,6.89,6.8,6.88,126400.0,5.5006,5.5652,5.4925,5.5572,126400.0
2008-12-05 09:40:00,6.87,6.89,6.83,6.84,84400.0,5.5491,5.5652,5.5168,5.5248,84400.0
2008-12-05 09:45:00,6.84,6.86,6.78,6.79,136000.0,5.5248,5.541,5.4764,5.4845,136000.0
2008-12-05 09:50:00,6.79,6.9,6.79,6.9,157600.0,5.4845,5.5733,5.4845,5.5733,157600.0
2008-12-05 09:55:00,6.88,6.89,6.78,6.78,215200.0,5.5572,5.5652,5.4764,5.4764,215200.0
2008-12-05 10:00:00,6.78,6.79,6.74,6.76,140400.0,5.4764,5.4845,5.4441,5.4602,140400.0
2008-12-05 10:05:00,6.76,6.78,6.72,6.76,129600.0,5.4602,5.4764,5.4279,5.4602,129600.0
2008-12-05 10:10:00,6.76,6.78,6.75,6.76,130400.0,5.4602,5.4764,5.4521,5.4602,130400.0
2008-12-05 10:15:00,6.76,6.8,6.75,6.77,93200.0,5.4602,5.4925,5.4521,5.4683,93200.0
2008-12-05 10:20:00,6.76,6.79,6.73,6.75,118000.0,5.4602,5.4845,5.436,5.4521,118000.0
2008-12-05 10:25:00,6.75,6.81,6.75,6.77,87600.0,5.4521,5.5006,5.4521,5.4683,87600.0
2008-12-05 10:30:00,6.77,6.79,6.75,6.77,87600.0,5.4683,5.4845,5.4521,5.4683,87600.0
2008-12-05 10:35:00,6.77,6.77,6.73,6.74,103600.0,5.4683,5.4683,5.436,5.4441,103600.0
2008-12-05 10:40:00,6.75,6.75,6.71,6.72,142800.0,5.4521,5.4521,5.4198,5.4279,142800.0
2008-12-05 10:45:00,6.72,6.8,6.72,6.8,87600.0,5.4279,5.4925,5.4279,5.4925,87600.0
2008-12-05 10:50:00,6.8,6.85,6.78,6.84,119600.0,5.4925,5.5329,5.4764,5.5248,119600.0
2008-12-05 10:55:00,6.83,6.94,6.83,6.9,185600.0,5.5168,5.6056,5.5168,5.5733,185600.0
2008-12-05 11:00:00,6.9,6.91,6.86,6.86,77200.0,5.5733,5.5814,5.541,5.541,77200.0
2008-12-05 11:05:00,6.86,6.89,6.85,6.89,77200.0,5.541,5.5652,5.5329,5.5652,77200.0
2008-12-05 11:10:00,6.89,6.93,6.88,6.9,67200.0,5.5652,5.5975,5.5572,5.5733,67200.0
2008-12-05 11:15:00,6.89,6.92,6.87,6.9,60800.0,5.5652,5.5895,5.5491,5.5733,60800.0
2008-12-05 11:20:00,6.9,6.9,6.84,6.84,33200.0,5.5733,5.5733,5.5248,5.5248,33200.0
2008-12-05 11:25:00,6.84,6.87,6.84,6.85,34000.0,5.5248,5.5491,5.5248,5.5329,34000.0
2008-12-05 11:30:00,6.86,6.89,6.83,6.88,26000.0,5.541,5.5652,5.5168,5.5572,26000.0
2008-12-05 11:35:00,6.88,6.88,6.84,6.88,40400.0,5.5572,5.5572,5.5248,5.5572,40400.0
2008-12-05 11:40:00,6.89,6.93,6.87,6.92,67200.0,5.5652,5.5975,5.5491,5.5895,67200.0
2008-12-05 11:45:00,6.92,6.93,6.9,6.91,61200.0,5.5895,5.5975,5.5733,5.5814,61200.0
2008-12-05 11:50:00,6.91,6.97,6.91,6.96,71600.0,5.5814,5.6298,5.5814,5.6218,71600.0
2008-12-05 11:55:00,6.96,6.96,6.93,6.93,43600.0,5.6218,5.6218,5.5975,5.5975,43600.0
2008-12-05 12:00:00,6.93,6.97,6.93,6.94,105600.0,5.5975,5.6298,5.5975,5.6056,105600.0
2008-12-05 12:05:00,6.94,6.98,6.93,6.98,43200.0,5.6056,5.6379,5.5975,5.6379,43200.0
2008-12-05 12:10:00,6.97,6.99,6.96,6.99,39600.0,5.6298,5.646,5.6218,5.646,39600.0
2008-12-05 12:15:00,6.99,7.0,6.96,7.0,38000.0,5.646,5.6541,5.6218,5.6541,38000.0
2008-12-05 12:20:00,6.99,7.01,6.96,6.96,50800.0,5.646,5.6622,5.6218,5.6218,50800.0
2008-12-05 12:25:00,6.96,7.02,6.96,7.01,30000.0,5.6218,5.6702,5.6218,5.6622,30000.0
2008-12-05 12:30:00,7.01,7.01,6.95,6.96,69600.0,5.6622,5.6622,5.6137,5.6218,69600.0
2008-12-05 12:35:00,6.96,7.0,6.96,6.98,84400.0,5.6218,5.6541,5.6218,5.6379,84400.0
2008-12-05 12:40:00,6.98,6.99,6.95,6.99,38400.0,5.6379,5.646,5.6137,5.646,38400.0
2008-12-05 12:45:00,6.99,7.01,6.98,6.99,78400.0,5.646,5.6622,5.6379,5.646,78400.0
2008-12-05 12:50:00,6.98,7.0,6.97,7.0,66800.0,5.6379,5.6541,5.6298,5.6541,66800.0
2008-12-05 12:55:00,7.0,7.02,6.98,7.01,50000.0,5.6541,5.6702,5.6379,5.6622,50000.0
2008-12-05 13:00:00,7.01,7.08,7.01,7.08,122400.0,5.6622,5.7187,5.6622,5.7187,122400.0
2008-12-05 13:05:00,7.07,7.13,7.03,7.05,69200.0,5.7106,5.7591,5.6783,5.6945,69200.0
2008-12-05 13:10:00,7.05,7.13,7.04,7.08,69600.0,5.6945,5.7591,5.6864,5.7187,69600.0
2008-12-05 13:15:00,7.08,7.1,7.07,7.07,25200.0,5.7187,5.7349,5.7106,5.7106,25200.0
2008-12-05 13:20:00,7.08,7.09,7.07,7.08,23200.0,5.7187,5.7268,5.7106,5.7187,23200.0
2008-12-05 13:25:00,7.08,7.1,7.06,7.06,27200.0,5.7187,5.7349,5.7025,5.7025,27200.0
2008-12-05 13:30:00,7.06,7.15,7.06,7.12,83200.0,5.7025,5.7752,5.7025,5.751,83200.0
2008-12-05 13:35:00,7.13,7.13,7.09,7.11,54400.0,5.7591,5.7591,5.7268,5.7429,54400.0
2008-12-05 13:40:00,7.11,7.13,7.1,7.13,61200.0,5.7429,5.7591,5.7349,5.7591,61200.0
2008-12-05 13:45:00,7.13,7.19,7.13,7.19,76000.0,5.7591,5.8075,5.7591,5.8075,76000.0
2008-12-05 13:50:00,7.18,7.21,7.18,7.19,72000.0,5.7995,5.8237,5.7995,5.8075,72000.0
2008-12-05 13:55:00,7.2,7.24,7.17,7.18,96800.0,5.8156,5.8479,5.7914,5.7995,96800.0
2008-12-05 14:00:00,7.18,7.2,7.13,7.13,68800.0,5.7995,5.8156,5.7591,5.7591,68800.0
2008-12-05 14:05:00,7.14,7.16,7.07,7.07,64400.0,5.7672,5.7833,5.7106,5.7106,64400.0
2008-12-05 14:10:00,7.07,7.1,7.06,7.1,58400.0,5.7106,5.7349,5.7025,5.7349,58400.0
2008-12-05 14:15:00,7.1,7.12,7.03,7.06,144800.0,5.7349,5.751,5.6783,5.7025,144800.0
2008-12-05 14:20:00,7.06,7.1,7.04,7.09,131200.0,5.7025,5.7349,5.6864,5.7268,131200.0
2008-12-05 14:25:00,7.1,7.12,7.05,7.05,82400.0,5.7349,5.751,5.6945,5.6945,82400.0
2008-12-05 14:30:00,7.06,7.08,7.04,7.07,257200.0,5.7025,5.7187,5.6864,5.7106,257200.0
2008-12-05 14:35:00,7.06,7.11,7.06,7.09,268400.0,5.7025,5.7429,5.7025,5.7268,268400.0
2008-12-05 14:40:00,7.09,7.17,7.09,7.15,173200.0,5.7268,5.7914,5.7268,5.7752,173200.0
2008-12-05 14:45:00,7.15,7.26,7.14,7.25,187200.0,5.7752,5.8641,5.7672,5.856,187200.0
2008-12-05 14:50:00,7.26,7.26,7.21,7.21,222400.0,5.8641,5.8641,5.8237,5.8237,222400.0
2008-12-05 14:55:00,7.21,7.27,7.2,7.26,334800.0,5.8237,5.8722,5.8156,5.8641,334800.0
2008-12-05 15:00:00,7.26,7.3,7.15,7.17,234800.0,5.8641,5.8964,5.7752,5.7914,234800.0
2008-12-05 15:05:00,7.17,7.25,7.16,7.2,239200.0,5.7914,5.856,5.7833,5.8156,239200.0
2008-12-05 15:10:00,7.2,7.25,7.17,7.22,206400.0,5.8156,5.856,5.7914,5.8318,206400.0
2008-12-05 15:15:00,7.23,7.28,7.22,7.22,174800.0,5.8399,5.8802,5.8318,5.8318,174800.0
2008-12-05 15:20:00,7.22,7.26,7.17,7.21,174400.0,5.8318,5.8641,5.7914,5.8237,174400.0
2008-12-05 15:25:00,7.21,7.25,7.19,7.24,266800.0,5.8237,5.856,5.8075,5.8479,266800.0
2008-12-05 15:30:00,7.25,7.3,7.23,7.25,225200.0,5.856,5.8964,5.8399,5.856,225200.0
2008-12-05 15:35:00,7.25,7.33,7.24,7.29,391600.0,5.856,5.9206,5.8479,5.8883,391600.0
2008-12-05 15:40:00,7.29,7.33,7.24,7.27,353200.0,5.8883,5.9206,5.8479,5.8722,353200.0
2008-12-05 15:45:00,7.27,7.32,7.25,7.28,268400.0,5.8722,5.9126,5.856,5.8802,268400.0
2008-12-05 15:50:00,7.28,7.32,7.24,7.27,387200.0,5.8802,5.9126,5.8479,5.8722,387200.0
2008-12-05 15:55:00,7.27,7.36,7.27,7.33,365200.0,5.8722,5.9449,5.8722,5.9206,365200.0
2008-12-08 09:30:00,7.34,7.46,7.32,7.32,80000.0,5.9483,6.0455,5.9321,5.9321,80000.0
2008-12-08 09:35:00,7.3,7.35,7.3,7.34,72000.0,5.9159,5.9564,5.9159,5.9483,72000.0
2008-12-08 09:40:00,7.35,7.47,7.35,7.43,124000.0,5.9564,6.0536,5.9564,6.0212,124000.0
2008-12-08 09:45:00,7.43,7.5,7.43,7.5,133600.0,6.0212,6.078,6.0212,6.078,133600.0
2008-12-08 09:50:00,7.49,7.5,7.41,7.41,162000.0,6.0698,6.078,6.005,6.005,162000.0
2008-12-08 09:55:00,7.41,7.41,7.35,7.35,170800.0,6.005,6.005,5.9564,5.9564,170800.0
2008-12-08 10:00:00,7.36,7.36,7.23,7.28,172400.0,5.9645,5.9645,5.8591,5.8997,172400.0
2008-12-08 10:05:00,7.29,7.36,7.29,7.32,142800.0,5.9078,5.9645,5.9078,5.9321,142800.0
2008-12-08 10:10:00,7.32,7.32,7.26,7.29,146000.0,5.9321,5.9321,5.8835,5.9078,146000.0
2008-12-08 10:15:00,7.29,7.29,7.2,7.21,152000.0,5.9078,5.9078,5.8348,5.8429,152000.0
2008-12-08 10:20:00,7.21,7.25,7.21,7.24,184400.0,5.8429,5.8754,5.8429,5.8672,184400.0
2008-12-08 10:25:00,7.25,7.26,7.23,7.23,104800.0,5.8754,5.8835,5.8591,5.8591,104800.0
2008-12-08 10:30:00,7.24,7.24,7.21,7.24,42800.0,5.8672,5.8672,5.8429,5.8672,42800.0
2008-12-08 10:35:00,7.24,7.24,7.22,7.23,61600.0,5.8672,5.8672,5.851,5.8591,61600.0
2008-12-08 10:40:00,7.23,7.26,7.22,7.24,64800.0,5.8591,5.8835,5.851,5.8672,64800.0
2008-12-08 10:45:00,7.25,7.26,7.23,7.23,123600.0,5.8754,5.8835,5.8591,5.8591,123600.0
2008-12-08 10:50:00,7.24,7.26,7.23,7.23,67200.0,5.8672,5.8835,5.8591,5.8591,67200.0
2008-12-08 10:55:00,7.23,7.26,7.23,7.24,52400.0,5.8591,5.8835,5.8591,5.8672,52400.0
2008-12-08 11:00:00,7.24,7.26,7.24,7.26,36800.0,5.8672,5.8835,5.8672,5.8835,36800.0
2008-12-08 11:05:00,7.26,7.26,7.21,7.23,74400.0,5.8835,5.8835,5.8429,5.8591,74400.0
2008-12-08 11:10:00,7.22,7.25,7.22,7.23,21600.0,5.851,5.8754,5.851,5.8591,21600.0
2008-12-08 11:15:00,7.23,7.25,7.2,7.23,42800.0,5.8591,5.8754,5.8348,5.8591,42800.0
2008-12-08 11:20:00,7.23,7.25,7.22,7.23,48400.0,5.8591,5.8754,5.851,5.8591,48400.0
2008-12-08 11:25:00,7.22,7.23,7.22,7.22,37200.0,5.851,5.8591,5.851,5.851,37200.0
2008-12-08 11:30:00,7.21,7.26,7.21,7.24,36400.0,5.8429,5.8835,5.8429,5.8672,36400.0
2008-12-08 11:35:00,7.24,7.25,7.21,7.22,62400.0,5.8672,5.8754,5.8429,5.851,62400.0
2008-12-08 11:40:00,7.21,7.21,7.19,7.2,56800.0,5.8429,5.8429,5.8267,5.8348,56800.0
2008-12-08 11:45:00,7.2,7.23,7.2,7.22,52400.0,5.8348,5.8591,5.8348,5.851,52400.0
2008-12-08 11:50:00,7.22,7.22,7.17,7.17,58000.0,5.851,5.851,5.8105,5.8105,58000.0
2008-12-08 11:55:00,7.17,7.2,7.15,7.19,48800.0,5.8105,5.8348,5.7943,5.8267,48800.0
2008-12-08 12:00:00,7.2,7.22,7.2,7.22,40400.0,5.8348,5.851,5.8348,5.851,40400.0
2008-12-08 12:05:00,7.22,7.22,7.16,7.17,43600.0,5.851,5.851,5.8024,5.8105,43600.0
2008-12-08 12:10:00,7.17,7.19,7.16,7.18,47200.0,5.8105,5.8267,5.8024,5.8186,47200.0
2008-12-08 12:15:00,7.19,7.23,7.19,7.22,41200.0,5.8267,5.8591,5.8267,5.851,41200.0
2008-12-08 12:20:00,7.22,7.23,7.22,7.22,26000.0,5.851,5.8591,5.851,5.851,26000.0
2008-12-08 12:25:00,7.22,7.24,7.22,7.24,38000.0,5.851,5.8672,5.851,5.8672,38000.0
2008-12-08 12:30:00,7.24,7.25,7.23,7.23,19600.0,5.8672,5.8754,5.8591,5.8591,19600.0
2008-12-08 12:35:00,7.23,7.23,7.21,7.21,49600.0,5.8591,5.8591,5.8429,5.8429,49600.0
2008-12-08 12:40:00,7.21,7.22,7.2,7.21,22000.0,5.8429,5.851,5.8348,5.8429,22000.0
2008-12-08 12:45:00,7.21,7.23,7.2,7.21,60000.0,5.8429,5.8591,5.8348,5.8429,60000.0
2008-12-08 12:50:00,7.21,7.22,7.17,7.17,162800.0,5.8429,5.851,5.8105,5.8105,162800.0
2008-12-08 12:55:00,7.17,7.21,7.16,7.21,29600.0,5.8105,5.8429,5.8024,5.8429,29600.0
2008-12-08 13:00:00,7.22,7.23,7.21,7.22,50000.0,5.851,5.8591,5.8429,5.851,50000.0
2008-12-08 13:05:00,7.22,7.22,7.19,7.19,40400.0,5.851,5.851,5.8267,5.8267,40400.0
2008-12-08 13:10:00,7.19,7.21,7.18,7.21,51200.0,5.8267,5.8429,5.8186,5.8429,51200.0
2008-12-08 13:15:00,7.21,7.22,7.18,7.19,50400.0,5.8429,5.851,5.8186,5.8267,50400.0
2008-12-08 13:20:00,7.18,7.18,7.17,7.18,36400.0,5.8186,5.8186,5.8105,5.8186,36400.0
2008-12-08 13:25:00,7.18,7.21,7.18,7.19,35200.0,5.8186,5.8429,5.8186,5.8267,35200.0
2008-12-08 13:30:00,7.19,7.19,7.13,7.16,64000.0,5.8267,5.8267,5.7781,5.8024,64000.0
2008-12-08 13:35:00,7.15,7.16,7.13,7.15,42800.0,5.7943,5.8024,5.7781,5.7943,42800.0
2008-12-08 13:40:00,7.16,7.18,7.15,7.15,30000.0,5.8024,5.8186,5.7943,5.7943,30000.0
2008-12-08 13:45:00,7.15,7.15,7.14,7.14,40000.0,5.7943,5.7943,5.7862,5.7862,40000.0
2008-12-08 13:50:00,7.14,7.15,7.12,7.12,46400.0,5.7862,5.7943,5.77,5.77,46400.0
2008-12-08 13:55:00,7.12,7.14,7.1,7.13,38400.0,5.77,5.7862,5.7538,5.7781,38400.0
2008-12-08 14:00:00,7.13,7.17,7.11,7.17,65600.0,5.7781,5.8105,5.7619,5.8105,65600.0
2008-12-08 14:05:00,7.17,7.18,7.15,7.16,38800.0,5.8105,5.8186,5.7943,5.8024,38800.0
2008-12-08 14:10:00,7.16,7.18,7.16,7.18,26800.0,5.8024,5.8186,5.8024,5.8186,26800.0
2008-12-08 14:15:00,7.18,7.18,7.16,7.16,60800.0,5.8186,5.8186,5.8024,5.8024,60800.0
2008-12-08 14:20:00,7.17,7.21,7.17,7.19,83600.0,5.8105,5.8429,5.8105,5.8267,83600.0
2008-12-08 14:25:00,7.2,7.22,7.19,7.21,57200.0,5.8348,5.851,5.8267,5.8429,57200.0
2008-12-08 14:30:00,7.21,7.23,7.18,7.18,59600.0,5.8429,5.8591,5.8186,5.8186,59600.0
2008-12-08 14:35:00,7.18,7.23,7.18,7.23,76800.0,5.8186,5.8591,5.8186,5.8591,76800.0
2008-12-08 14:40:00,7.23,7.24,7.21,7.24,35200.0,5.8591,5.8672,5.8429,5.8672,35200.0
2008-12-08 14:45:00,7.23,7.27,7.19,7.25,94000.0,5.8591,5.8916,5.8267,5.8754,94000.0
2008-12-08 14:50:00,7.25,7.25,7.21,7.23,135200.0,5.8754,5.8754,5.8429,5.8591,135200.0
2008-12-08 14:55:00,7.24,7.3,7.24,7.3,196800.0,5.8672,5.9159,5.8672,5.9159,196800.0
2008-12-08 15:00:00,7.3,7.3,7.25,7.28,151600.0,5.9159,5.9159,5.8754,5.8997,151600.0
2008-12-08 15:05:00,7.28,7.29,7.26,7.29,184000.0,5.8997,5.9078,5.8835,5.9078,184000.0
2008-12-08 15:10:00,7.29,7.3,7.25,7.26,172800.0,5.9078,5.9159,5.8754,5.8835,172800.0
2008-12-08 15:15:00,7.26,7.28,7.24,7.25,150000.0,5.8835,5.8997,5.8672,5.8754,150000.0
2008-12-08 15:20:00,7.25,7.29,7.25,7.27,177200.0,5.8754,5.9078,5.8754,5.8916,177200.0
2008-12-08 15:25:00,7.27,7.3,7.27,7.29,160800.0,5.8916,5.9159,5.8916,5.9078,160800.0
2008-12-08 15:30:00,7.29,7.3,7.26,7.27,163200.0,5.9078,5.9159,5.8835,5.8916,163200.0
2008-12-08 15:35:00,7.27,7.28,7.2,7.2,211600.0,5.8916,5.8997,5.8348,5.8348,211600.0
2008-12-08 15:40:00,7.2,7.25,7.18,7.18,294400.0,5.8348,5.8754,5.8186,5.8186,294400.0
2008-12-08 15:45:00,7.18,7.18,7.08,7.1,313600.0,5.8186,5.8186,5.7376,5.7538,313600.0
2008-12-08 15:50:00,7.1,7.18,7.1,7.17,370000.0,5.7538,5.8186,5.7538,5.8105,370000.0
2008-12-08 15:55:00,7.17,7.2,7.17,7.2,267200.0,5.8105,5.8348,5.8105,5.8348,267200.0
2008-12-09 09:30:00,7.07,7.18,7.06,7.13,97600.0,5.7295,5.8186,5.7214,5.7781,97600.0
2008-12-09 09:35:00,7.13,7.19,7.11,7.19,50800.0,5.7781,5.8267,5.7619,5.8267,50800.0
2008-12-09 09:40:00,7.19,7.23,7.15,7.23,100000.0,5.8267,5.8591,5.7943,5.8591,100000.0
2008-12-09 09:45:00,7.22,7.3,7.22,7.26,170800.0,5.851,5.9159,5.851,5.8835,170800.0
2008-12-09 09:50:00,7.26,7.28,7.19,7.2,87600.0,5.8835,5.8997,5.8267,5.8348,87600.0
2008-12-09 09:55:00,7.21,7.21,7.14,7.14,138400.0,5.8429,5.8429,5.7862,5.7862,138400.0
2008-12-09 10:00:00,7.15,7.24,7.15,7.24,112000.0,5.7943,5.8672,5.7943,5.8672,112000.0
2008-12-09 10:05:00,7.24,7.25,7.17,7.19,84800.0,5.8672,5.8754,5.8105,5.8267,84800.0
2008-12-09 10:10:00,7.2,7.27,7.19,7.27,71600.0,5.8348,5.8916,5.8267,5.8916,71600.0
2008-12-09 10:15:00,7.27,7.33,7.26,7.33,107200.0,5.8916,5.9402,5.8835,5.9402,107200.0
2008-12-09 10:20:00,7.33,7.36,7.3,7.33,106400.0,5.9402,5.9645,5.9159,5.9402,106400.0
2008-12-09 10:25:00,7.32,7.35,7.31,7.31,79200.0,5.9321,5.9564,5.924,5.924,79200.0
2008-12-09 10:30:00,7.32,7.34,7.31,7.34,68000.0,5.9321,5.9483,5.924,5.9483,68000.0
2008-12-09 10:35:00,7.34,7.35,7.32,7.33,191600.0,5.9483,5.9564,5.9321,5.9402,191600.0
2008-12-09 10:40:00,7.33,7.37,7.32,7.33,140800.0,5.9402,5.9726,5.9321,5.9402,140800.0
2008-12-09 10:45:00,7.33,7.34,7.31,7.31,122800.0,5.9402,5.9483,5.924,5.924,122800.0
2008-12-09 10:50:00,7.31,7.34,7.27,7.27,107200.0,5.924,5.9483,5.8916,5.8916,107200.0
2008-12-09 10:55:00,7.28,7.31,7.28,7.3,76800.0,5.8997,5.924,5.8997,5.9159,76800.0
2008-12-09 11:00:00,7.29,7.32,7.25,7.25,50800.0,5.9078,5.9321,5.8754,5.8754,50800.0
2008-12-09 11:05:00,7.25,7.27,7.22,7.22,93200.0,5.8754,5.8916,5.851,5.851,93200.0
2008-12-09 11:10:00,7.21,7.23,7.16,7.16,142800.0,5.8429,5.8591,5.8024,5.8024,142800.0
2008-12-09 11:15:00,7.17,7.19,7.16,7.17,91600.0,5.8105,5.8267,5.8024,5.8105,91600.0
2008-12-09 11:20:00,7.17,7.18,7.14,7.14,70800.0,5.8105,5.8186,5.7862,5.7862,70800.0
2008-12-09 11:25:00,7.14,7.16,7.12,7.12,59600.0,5.7862,5.8024,5.77,5.77,59600.0
2008-12-09 11:30:00,7.12,7.17,7.12,7.15,82800.0,5.77,5.8105,5.77,5.7943,82800.0
2008-12-09 11:35:00,7.15,7.15,7.11,7.13,78800.0,5.7943,5.7943,5.7619,5.7781,78800.0
2008-12-09 11:40:00,7.13,7.18,7.13,7.15,121200.0,5.7781,5.8186,5.7781,5.7943,121200.0
2008-12-09 11:45:00,7.15,7.21,7.15,7.19,49200.0,5.7943,5.8429,5.7943,5.8267,49200.0
2008-12-09 11:50:00,7.19,7.21,7.18,7.19,62000.0,5.8267,5.8429,5.8186,5.8267,62000.0
2008-12-09 11:55:00,7.19,7.21,7.17,7.17,83600.0,5.8267,5.8429,5.8105,5.8105,83600.0
2008-12-09 12:00:00,7.17,7.17,7.14,7.17,126000.0,5.8105,5.8105,5.7862,5.8105,126000.0
2008-12-09 12:05:00,7.17,7.17,7.13,7.13,172800.0,5.8105,5.8105,5.7781,5.7781,172800.0
2008-12-09 12:10:00,7.13,7.18,7.13,7.18,87200.0,5.7781,5.8186,5.7781,5.8186,87200.0
2008-12-09 12:15:00,7.18,7.18,7.11,7.13,100000.0,5.8186,5.8186,5.7619,5.7781,100000.0
2008-12-09 12:20:00,7.13,7.13,7.1,7.12,53600.0,5.7781,5.7781,5.7538,5.77,53600.0
2008-12-09 12:25:00,7.12,7.12,7.09,7.11,54400.0,5.77,5.77,5.7457,5.7619,54400.0
2008-12-09 12:30:00,7.11,7.14,7.11,7.14,91600.0,5.7619,5.7862,5.7619,5.7862,91600.0
2008-12-09 12:35:00,7.13,7.16,7.13,7.16,36800.0,5.7781,5.8024,5.7781,5.8024,36800.0
2008-12-09 12:40:00,7.16,7.17,7.15,7.15,26800.0,5.8024,5.8105,5.7943,5.7943,26800.0
2008-12-09 12:45:00,7.15,7.15,7.1,7.1,72000.0,5.7943,5.7943,5.7538,5.7538,72000.0
2008-12-09 12:50:00,7.1,7.12,7.09,7.11,39600.0,5.7538,5.77,5.7457,5.7619,39600.0
2008-12-09 12:55:00,7.11,7.11,7.05,7.05,86400.0,5.7619,5.7619,5.7133,5.7133,86400.0
2008-12-09 13:00:00,7.06,7.06,7.03,7.05,92800.0,5.7214,5.7214,5.6971,5.7133,92800.0
2008-12-09 13:05:00,7.05,7.06,7.03,7.06,64800.0,5.7133,5.7214,5.6971,5.7214,64800.0
2008-12-09 13:10:00,7.06,7.06,7.02,7.03,52000.0,5.7214,5.7214,5.689,5.6971,52000.0
2008-12-09 13:15:00,7.03,7.03,6.97,6.98,42000.0,5.6971,5.6971,5.6484,5.6565,42000.0
2008-12-09 13:20:00,6.98,7.0,6.98,7.0,32000.0,5.6565,5.6728,5.6565,5.6728,32000.0
2008-12-09 13:25:00,7.01,7.01,6.99,7.0,40000.0,5.6809,5.6809,5.6647,5.6728,40000.0
2008-12-09 13:30:00,7.0,7.01,6.98,6.98,49200.0,5.6728,5.6809,5.6565,5.6565,49200.0
2008-12-09 13:35:00,6.99,6.99,6.96,6.98,58800.0,5.6647,5.6647,5.6403,5.6565,58800.0
2008-12-09 13:40:00,6.99,7.01,6.99,7.0,50800.0,5.6647,5.6809,5.6647,5.6728,50800.0
2008-12-09 13:45:00,7.0,7.07,7.0,7.07,83200.0,5.6728,5.7295,5.6728,5.7295,83200.0
2008-12-09 13:50:00,7.07,7.07,7.02,7.03,70000.0,5.7295,5.7295,5.689,5.6971,70000.0
2008-12-09 13:55:00,7.03,7.06,7.02,7.03,66400.0,5.6971,5.7214,5.689,5.6971,66400.0
2008-12-09 14:00:00,7.03,7.05,7.02,7.03,37600.0,5.6971,5.7133,5.689,5.6971,37600.0
2008-12-09 14:05:00,7.03,7.03,6.96,6.97,50400.0,5.6971,5.6971,5.6403,5.6484,50400.0
2008-12-09 14:10:00,6.98,7.0,6.97,6.99,37200.0,5.6565,5.6728,5.6484,5.6647,37200.0
2008-12-09 14:15:00,6.99,7.02,6.99,7.02,39200.0,5.6647,5.689,5.6647,5.689,39200.0
2008-12-09 14:20:00,7.02,7.02,6.93,6.96,72800.0,5.689,5.689,5.616,5.6403,72800.0
2008-12-09 14:25:00,6.96,6.96,6.93,6.94,62000.0,5.6403,5.6403,5.616,5.6241,62000.0
2008-12-09 14:30:00,6.94,6.94,6.91,6.92,154800.0,5.6241,5.6241,5.5998,5.6079,154800.0
2008-12-09 14:35:00,6.92,6.98,6.92,6.95,132400.0,5.6079,5.6565,5.6079,5.6322,132400.0
2008-12-09 14:40:00,6.95,7.0,6.95,6.96,51200.0,5.6322,5.6728,5.6322,5.6403,51200.0
2008-12-09 14:45:00,6.96,7.0,6.95,6.99,98800.0,5.6403,5.6728,5.6322,5.6647,98800.0
2008-12-09 14:50:00,6.99,7.0,6.94,6.98,145600.0,5.6647,5.6728,5.6241,5.6565,145600.0
2008-12-09 14:55:00,6.98,7.03,6.98,7.02,171600.0,5.6565,5.6971,5.6565,5.689,171600.0
2008-12-09 15:00:00,7.03,7.08,6.97,7.0,201200.0,5.6971,5.7376,5.6484,5.6728,201200.0
2008-12-09 15:05:00,7.0,7.04,6.96,7.03,175200.0,5.6728,5.7052,5.6403,5.6971,175200.0
2008-12-09 15:10:00,7.02,7.02,6.93,6.95,147600.0,5.689,5.689,5.616,5.6322,147600.0
2008-12-09 15:15:00,6.95,7.01,6.95,7.01,133600.0,5.6322,5.6809,5.6322,5.6809,133600.0
2008-12-09 15:20:00,7.0,7.03,6.94,6.97,154400.0,5.6728,5.6971,5.6241,5.6484,154400.0
2008-12-09 15:25:00,6.97,6.97,6.9,6.91,205600.0,5.6484,5.6484,5.5917,5.5998,205600.0
2008-12-09 15:30:00,6.9,6.91,6.86,6.86,166400.0,5.5917,5.5998,5.5593,5.5593,166400.0
2008-12-09 15:35:00,6.86,6.88,6.82,6.86,312800.0,5.5593,5.5755,5.5269,5.5593,312800.0
2008-12-09 15:40:00,6.86,6.89,6.83,6.86,163600.0,5.5593,5.5836,5.535,5.5593,163600.0
2008-12-09 15:45:00,6.86,6.89,6.81,6.85,184000.0,5.5593,5.5836,5.5188,5.5512,184000.0
2008-12-09 15:50:00,6.84,6.89,6.83,6.85,224800.0,5.5431,5.5836,5.535,5.5512,224800.0
2008-12-09 15:55:00,6.85,6.87,6.83,6.84,195600.0,5.5512,5.5674,5.535,5.5431,195600.0
2008-12-10 09:30:00,6.85,6.91,6.8,6.84,125200.0,5.5512,5.5998,5.5107,5.5431,125200.0
2008-12-10 09:35:00,6.84,6.96,6.84,6.89,170800.0,5.5431,5.6403,5.5431,5.5836,170800.0
2008-12-10 09:40:00,6.89,6.93,6.86,6.89,109200.0,5.5836,5.616,5.5593,5.5836,109200.0
2008-12-10 09:45:00,6.89,6.94,6.86,6.86,85200.0,5.5836,5.6241,5.5593,5.5593,85200.0
2008-12-10 09:50:00,6.86,6.86,6.82,6.84,129600.0,5.5593,5.5593,5.5269,5.5431,129600.0
2008-12-10 09:55:00,6.84,6.87,6.82,6.85,90400.0,5.5431,5.5674,5.5269,5.5512,90400.0
2008-12-10 10:00:00,6.86,6.95,6.86,6.95,107200.0,5.5593,5.6322,5.5593,5.6322,107200.0
2008-12-10 10:05:00,6.95,6.98,6.92,6.97,115600.0,5.6322,5.6565,5.6079,5.6484,115600.0
2008-12-10 10:10:00,6.97,7.02,6.96,7.02,59600.0,5.6484,5.689,5.6403,5.689,59600.0
2008-12-10 10:15:00,7.02,7.08,7.02,7.07,131600.0,5.689,5.7376,5.689,5.7295,131600.0
2008-12-10 10:20:00,7.07,7.08,7.04,7.08,58800.0,5.7295,5.7376,5.7052,5.7376,58800.0
2008-12-10 10:25:00,7.08,7.08,7.03,7.04,58400.0,5.7376,5.7376,5.6971,5.7052,58400.0
2008-12-10 10:30:00,7.03,7.06,7.02,7.04,84000.0,5.6971,5.7214,5.689,5.7052,84000.0
2008-12-10 10:35:00,7.04,7.07,7.0,7.07,76000.0,5.7052,5.7295,5.6728,5.7295,76000.0
2008-12-10 10:40:00,7.07,7.07,7.02,7.02,35600.0,5.7295,5.7295,5.689,5.689,35600.0
2008-12-10 10:45:00,7.02,7.04,7.0,7.04,57200.0,5.689,5.7052,5.6728,5.7052,57200.0
2008-12-10 10:50:00,7.04,7.05,6.98,6.98,41600.0,5.7052,5.7133,5.6565,5.6565,41600.0
2008-12-10 10:55:00,6.98,7.02,6.97,7.02,135200.0,5.6565,5.689,5.6484,5.689,135200.0
2008-12-10 11:00:00,7.03,7.09,7.01,7.08,181200.0,5.6971,5.7457,5.6809,5.7376,181200.0
2008-12-10 11:05:00,7.09,7.11,7.05,7.07,134400.0,5.7457,5.7619,5.7133,5.7295,134400.0
2008-12-10 11:10:00,7.07,7.1,7.06,7.1,66000.0,5.7295,5.7538,5.7214,5.7538,66000.0
2008-12-10 11:15:00,7.1,7.12,7.08,7.11,66400.0,5.7538,5.77,5.7376,5.7619,66400.0
2008-12-10 11:20:00,7.11,7.14,7.11,7.11,39600.0,5.7619,5.7862,5.7619,5.7619,39600.0
2008-12-10 11:25:00,7.12,7.12,7.07,7.09,39200.0,5.77,5.77,5.7295,5.7457,39200.0
2008-12-10 11:30:00,7.09,7.13,7.09,7.12,37600.0,5.7457,5.7781,5.7457,5.77,37600.0
2008-12-10 11:35:00,7.11,7.15,7.09,7.14,125200.0,5.7619,5.7943,5.7457,5.7862,125200.0
2008-12-10 11:40:00,7.14,7.17,7.13,7.17,92800.0,5.7862,5.8105,5.7781,5.8105,92800.0
2008-12-10 11:45:00,7.17,7.24,7.17,7.24,196400.0,5.8105,5.8672,5.8105,5.8672,196400.0
2008-12-10 11:50:00,7.24,7.26,7.18,7.18,264800.0,5.8672,5.8835,5.8186,5.8186,264800.0
2008-12-10 11:55:00,7.18,7.18,7.13,7.15,65600.0,5.8186,5.8186,5.7781,5.7943,65600.0
2008-12-10 12:00:00,7.15,7.21,7.15,7.18,48400.0,5.7943,5.8429,5.7943,5.8186,48400.0
2008-12-10 12:05:00,7.18,7.21,7.16,7.18,40800.0,5.8186,5.8429,5.8024,5.8186,40800.0
2008-12-10 12:10:00,7.19,7.2,7.18,7.19,102400.0,5.8267,5.8348,5.8186,5.8267,102400.0
2008-12-10 12:15:00,7.18,7.19,7.17,7.18,95600.0,5.8186,5.8267,5.8105,5.8186,95600.0
2008-12-10 12:20:00,7.17,7.17,7.13,7.14,103200.0,5.8105,5.8105,5.7781,5.7862,103200.0
2008-12-10 12:25:00,7.15,7.16,7.12,7.12,68000.0,5.7943,5.8024,5.77,5.77,68000.0
2008-12-10 12:30:00,7.12,7.12,7.08,7.11,68400.0,5.77,5.77,5.7376,5.7619,68400.0
2008-12-10 12:35:00,7.11,7.12,7.09,7.12,36000.0,5.7619,5.77,5.7457,5.77,36000.0
2008-12-10 12:40:00,7.12,7.13,7.11,7.13,30000.0,5.77,5.7781,5.7619,5.7781,30000.0
2008-12-10 12:45:00,7.13,7.14,7.13,7.14,72400.0,5.7781,5.7862,5.7781,5.7862,72400.0
2008-12-10 12:50:00,7.14,7.16,7.12,7.13,43600.0,5.7862,5.8024,5.77,5.7781,43600.0
2008-12-10 12:55:00,7.12,7.14,7.12,7.13,65200.0,5.77,5.7862,5.77,5.7781,65200.0
2008-12-10 13:00:00,7.13,7.15,7.12,7.14,81200.0,5.7781,5.7943,5.77,5.7862,81200.0
2008-12-10 13:05:00,7.14,7.17,7.14,7.16,46800.0,5.7862,5.8105,5.7862,5.8024,46800.0
2008-12-10 13:10:00,7.16,7.2,7.15,7.2,35200.0,5.8024,5.8348,5.7943,5.8348,35200.0
2008-12-10 13:15:00,7.2,7.21,7.17,7.17,54000.0,5.8348,5.8429,5.8105,5.8105,54000.0
2008-12-10 13:20:00,7.17,7.18,7.14,7.15,56000.0,5.8105,5.8186,5.7862,5.7943,56000.0
2008-12-10 13:25:00,7.15,7.15,7.13,7.13,15600.0,5.7943,5.7943,5.7781,5.7781,15600.0
2008-12-10 13:30:00,7.13,7.14,7.1,7.11,86000.0,5.7781,5.7862,5.7538,5.7619,86000.0
2008-12-10 13:35:00,7.11,7.12,7.1,7.11,98800.0,5.7619,5.77,5.7538,5.7619,98800.0
2008-12-10 13:40:00,7.11,7.11,7.06,7.09,206800.0,5.7619,5.7619,5.7214,5.7457,206800.0
2008-12-10 13:45:00,7.09,7.13,7.09,7.12,286800.0,5.7457,5.7781,5.7457,5.77,286800.0
2008-12-10 13:50:00,7.12,7.12,7.05,7.08,120400.0,5.77,5.77,5.7133,5.7376,120400.0
2008-12-10 13:55:00,7.09,7.09,7.03,7.07,70000.0,5.7457,5.7457,5.6971,5.7295,70000.0
2008-12-10 14:00:00,7.06,7.07,7.03,7.05,54000.0,5.7214,5.7295,5.6971,5.7133,54000.0
2008-12-10 14:05:00,7.05,7.1,7.05,7.09,33200.0,5.7133,5.7538,5.7133,5.7457,33200.0
2008-12-10 14:10:00,7.09,7.12,7.08,7.12,146400.0,5.7457,5.77,5.7376,5.77,146400.0
2008-12-10 14:15:00,7.12,7.14,7.11,7.12,66400.0,5.77,5.7862,5.7619,5.77,66400.0
2008-12-10 14:20:00,7.12,7.12,7.08,7.1,86000.0,5.77,5.77,5.7376,5.7538,86000.0
2008-12-10 14:25:00,7.1,7.11,7.09,7.1,112000.0,5.7538,5.7619,5.7457,5.7538,112000.0
2008-12-10 14:30:00,7.09,7.1,7.07,7.1,64800.0,5.7457,5.7538,5.7295,5.7538,64800.0
2008-12-10 14:35:00,7.1,7.14,7.1,7.13,138400.0,5.7538,5.7862,5.7538,5.7781,138400.0
2008-12-10 14:40:00,7.13,7.16,7.11,7.16,75600.0,5.7781,5.8024,5.7619,5.8024,75600.0
2008-12-10 14:45:00,7.16,7.2,7.11,7.11,328800.0,5.8024,5.8348,5.7619,5.7619,328800.0
2008-12-10 14:50:00,7.11,7.18,7.1,7.16,186400.0,5.7619,5.8186,5.7538,5.8024,186400.0
2008-12-10 14:55:00,7.16,7.16,7.12,7.14,69200.0,5.8024,5.8024,5.77,5.7862,69200.0
2008-12-10 15:00:00,7.14,7.16,7.11,7.13,53200.0,5.7862,5.8024,5.7619,5.7781,53200.0
2008-12-10 15:05:00,7.12,7.2,7.12,7.17,73600.0,5.77,5.8348,5.77,5.8105,73600.0
2008-12-10 15:10:00,7.16,7.19,7.16,7.19,48400.0,5.8024,5.8267,5.8024,5.8267,48400.0
2008-12-10 15:15:00,7.2,7.21,7.15,7.16,150000.0,5.8348,5.8429,5.7943,5.8024,150000.0
2008-12-10 15:20:00,7.16,7.18,7.15,7.16,206400.0,5.8024,5.8186,5.7943,5.8024,206400.0
2008-12-10 15:25:00,7.17,7.19,7.15,7.18,108800.0,5.8105,5.8267,5.7943,5.8186,108800.0
2008-12-10 15:30:00,7.18,7.19,7.14,7.15,318400.0,5.8186,5.8267,5.7862,5.7943,318400.0
2008-12-10 15:35:00,7.16,7.17,7.13,7.13,122000.0,5.8024,5.8105,5.7781,5.7781,122000.0
2008-12-10 15:40:00,7.14,7.17,7.13,7.16,104000.0,5.7862,5.8105,5.7781,5.8024,104000.0
2008-12-10 15:45:00,7.15,7.19,7.15,7.16,175600.0,5.7943,5.8267,5.7943,5.8024,175600.0
2008-12-10 15:50:00,7.16,7.16,7.13,7.14,268000.0,5.8024,5.8024,5.7781,5.7862,268000.0
2008-12-10 15:55:00,7.14,7.18,7.14,7.14,398800.0,5.7862,5.8186,5.7862,5.7862,398800.0
2008-12-11 09:30:00,7.14,7.24,6.92,6.95,100800.0,5.7862,5.8672,5.6079,5.6322,100800.0
2008-12-11 09:35:00,6.95,7.0,6.95,7.0,81600.0,5.6322,5.6728,5.6322,5.6728,81600.0
2008-12-11 09:40:00,7.0,7.0,6.92,6.98,81600.0,5.6728,5.6728,5.6079,5.6565,81600.0
2008-12-11 09:45:00,6.97,7.01,6.97,6.99,59600.0,5.6484,5.6809,5.6484,5.6647,59600.0
2008-12-11 09:50:00,6.99,7.04,6.99,7.02,97200.0,5.6647,5.7052,5.6647,5.689,97200.0
2008-12-11 09:55:00,7.01,7.03,7.0,7.03,65200.0,5.6809,5.6971,5.6728,5.6971,65200.0
2008-12-11 10:00:00,7.03,7.07,7.01,7.05,86400.0,5.6971,5.7295,5.6809,5.7133,86400.0
2008-12-11 10:05:00,7.05,7.05,6.98,7.02,95200.0,5.7133,5.7133,5.6565,5.689,95200.0
2008-12-11 10:10:00,7.02,7.1,7.02,7.07,61600.0,5.689,5.7538,5.689,5.7295,61600.0
2008-12-11 10:15:00,7.07,7.08,7.04,7.05,36000.0,5.7295,5.7376,5.7052,5.7133,36000.0
2008-12-11 10:20:00,7.05,7.13,7.05,7.12,58000.0,5.7133,5.7781,5.7133,5.77,58000.0
2008-12-11 10:25:00,7.12,7.12,7.08,7.08,59600.0,5.77,5.77,5.7376,5.7376,59600.0
2008-12-11 10:30:00,7.08,7.11,7.06,7.11,58400.0,5.7376,5.7619,5.7214,5.7619,58400.0
2008-12-11 10:35:00,7.11,7.12,7.05,7.05,55200.0,5.7619,5.77,5.7133,5.7133,55200.0
2008-12-11 10:40:00,7.06,7.06,7.04,7.04,49200.0,5.7214,5.7214,5.7052,5.7052,49200.0
2008-12-11 10:45:00,7.04,7.04,7.01,7.02,161200.0,5.7052,5.7052,5.6809,5.689,161200.0
2008-12-11 10:50:00,7.02,7.04,7.02,7.03,40400.0,5.689,5.7052,5.689,5.6971,40400.0
2008-12-11 10:55:00,7.03,7.04,7.01,7.04,51600.0,5.6971,5.7052,5.6809,5.7052,51600.0
2008-12-11 11:00:00,7.04,7.04,6.98,6.99,49600.0,5.7052,5.7052,5.6565,5.6647,49600.0
2008-12-11 11:05:00,6.98,7.02,6.98,7.01,38400.0,5.6565,5.689,5.6565,5.6809,38400.0
2008-12-11 11:10:00,7.01,7.03,7.01,7.03,48000.0,5.6809,5.6971,5.6809,5.6971,48000.0
2008-12-11 11:15:00,7.02,7.03,6.97,6.98,79200.0,5.689,5.6971,5.6484,5.6565,79200.0
2008-12-11 11:20:00,6.97,6.99,6.93,6.94,23600.0,5.6484,5.6647,5.616,5.6241,23600.0
2008-12-11 11:25:00,6.93,6.98,6.93,6.98,34000.0,5.616,5.6565,5.616,5.6565,34000.0
2008-12-11 11:30:00,6.99,7.01,6.98,7.01,49200.0,5.6647,5.6809,5.6565,5.6809,49200.0
2008-12-11 11:35:00,7.01,7.01,6.98,7.01,41600.0,5.6809,5.6809,5.6565,5.6809,41600.0
2008-12-11 11:40:00,7.02,7.02,7.0,7.02,15600.0,5.689,5.689,5.6728,5.689,15600.0
2008-12-11 11:45:00,7.01,7.02,6.99,7.01,23600.0,5.6809,5.689,5.6647,5.6809,23600.0
2008-12-11 11:50:00,7.02,7.03,7.0,7.0,30000.0,5.689,5.6971,5.6728,5.6728,30000.0
2008-12-11 11:55:00,7.0,7.02,6.99,7.0,130000.0,5.6728,5.689,5.6647,5.6728,130000.0
2008-12-11 12:00:00,7.01,7.03,6.99,7.01,110400.0,5.6809,5.6971,5.6647,5.6809,110400.0
2008-12-11 12:05:00,7.01,7.02,7.0,7.02,71600.0,5.6809,5.689,5.6728,5.689,71600.0
2008-12-11 12:10:00,7.02,7.06,7.02,7.05,106400.0,5.689,5.7214,5.689,5.7133,106400.0
2008-12-11 12:15:00,7.05,7.05,7.03,7.03,60400.0,5.7133,5.7133,5.6971,5.6971,60400.0
2008-12-11 12:20:00,7.03,7.03,6.96,6.97,160000.0,5.6971,5.6971,5.6403,5.6484,160000.0
2008-12-11 12:25:00,6.97,7.0,6.96,7.0,31200.0,5.6484,5.6728,5.6403,5.6728,31200.0
2008-12-11 12:30:00,7.0,7.02,6.99,7.02,14800.0,5.6728,5.689,5.6647,5.689,14800.0
2008-12-11 12:35:00,7.02,7.03,7.01,7.01,27200.0,5.689,5.6971,5.6809,5.6809,27200.0
2008-12-11 12:40:00,7.01,7.01,6.99,7.0,14800.0,5.6809,5.6809,5.6647,5.6728,14800.0
2008-12-11 12:45:00,7.0,7.0,6.99,7.0,27200.0,5.6728,5.6728,5.6647,5.6728,27200.0
2008-12-11 12:50:00,7.0,7.01,7.0,7.0,38800.0,5.6728,5.6809,5.6728,5.6728,38800.0
2008-12-11 12:55:00,7.0,7.02,7.0,7.02,56400.0,5.6728,5.689,5.6728,5.689,56400.0
2008-12-11 13:00:00,7.02,7.02,7.0,7.01,87200.0,5.689,5.689,5.6728,5.6809,87200.0
2008-12-11 13:05:00,7.01,7.01,7.0,7.0,76400.0,5.6809,5.6809,5.6728,5.6728,76400.0
2008-12-11 13:10:00,7.01,7.02,6.98,6.98,32400.0,5.6809,5.689,5.6565,5.6565,32400.0
2008-12-11 13:15:00,6.98,6.99,6.98,6.98,31600.0,5.6565,5.6647,5.6565,5.6565,31600.0
2008-12-11 13:20:00,6.98,6.98,6.96,6.98,44000.0,5.6565,5.6565,5.6403,5.6565,44000.0
2008-12-11 13:25:00,6.97,6.98,6.96,6.98,15600.0,5.6484,5.6565,5.6403,5.6565,15600.0
2008-12-11 13:30:00,6.98,6.99,6.97,6.98,22800.0,5.6565,5.6647,5.6484,5.6565,22800.0
2008-12-11 13:35:00,6.98,6.99,6.98,6.98,36000.0,5.6565,5.6647,5.6565,5.6565,36000.0
2008-12-11 13:40:00,6.98,6.99,6.98,6.98,32000.0,5.6565,5.6647,5.6565,5.6565,32000.0
2008-12-11 13:45:00,6.98,6.99,6.97,6.97,71600.0,5.6565,5.6647,5.6484,5.6484,71600.0
2008-12-11 13:50:00,6.98,6.98,6.96,6.96,27600.0,5.6565,5.6565,5.6403,5.6403,27600.0
2008-12-11 13:55:00,6.97,6.97,6.93,6.95,55600.0,5.6484,5.6484,5.616,5.6322,55600.0
2008-12-11 14:00:00,6.95,6.98,6.95,6.96,31600.0,5.6322,5.6565,5.6322,5.6403,31600.0
2008-12-11 14:05:00,6.96,6.97,6.95,6.95,34000.0,5.6403,5.6484,5.6322,5.6322,34000.0
2008-12-11 14:10:00,6.95,6.95,6.92,6.93,56400.0,5.6322,5.6322,5.6079,5.616,56400.0
2008-12-11 14:15:00,6.93,6.93,6.92,6.93,36800.0,5.616,5.616,5.6079,5.616,36800.0
2008-12-11 14:20:00,6.93,6.94,6.93,6.94,25600.0,5.616,5.6241,5.616,5.6241,25600.0
2008-12-11 14:25:00,6.94,6.96,6.93,6.96,61200.0,5.6241,5.6403,5.616,5.6403,61200.0
2008-12-11 14:30:00,6.96,6.97,6.94,6.97,48400.0,5.6403,5.6484,5.6241,5.6484,48400.0
2008-12-11 14:35:00,6.97,6.97,6.93,6.93,51200.0,5.6484,5.6484,5.616,5.616,51200.0
2008-12-11 14:40:00,6.93,6.94,6.91,6.91,48800.0,5.616,5.6241,5.5998,5.5998,48800.0
2008-12-11 14:45:00,6.91,6.92,6.89,6.89,50000.0,5.5998,5.6079,5.5836,5.5836,50000.0
2008-12-11 14:50:00,6.89,6.92,6.85,6.85,100800.0,5.5836,5.6079,5.5512,5.5512,100800.0
2008-12-11 14:55:00,6.85,6.88,6.81,6.82,183600.0,5.5512,5.5755,5.5188,5.5269,183600.0
2008-12-11 15:00:00,6.82,6.82,6.77,6.8,358800.0,5.5269,5.5269,5.4864,5.5107,358800.0
2008-12-11 15:05:00,6.8,6.84,6.79,6.83,118000.0,5.5107,5.5431,5.5026,5.535,118000.0
2008-12-11 15:10:00,6.83,6.84,6.8,6.84,111600.0,5.535,5.5431,5.5107,5.5431,111600.0
2008-12-11 15:15:00,6.84,6.85,6.79,6.81,105200.0,5.5431,5.5512,5.5026,5.5188,105200.0
2008-12-11 15:20:00,6.81,6.84,6.78,6.81,84400.0,5.5188,5.5431,5.4945,5.5188,84400.0
2008-12-11 15:25:00,6.81,6.83,6.78,6.8,90400.0,5.5188,5.535,5.4945,5.5107,90400.0
2008-12-11 15:30:00,6.8,6.82,6.74,6.75,123600.0,5.5107,5.5269,5.4621,5.4702,123600.0
2008-12-11 15:35:00,6.75,6.75,6.72,6.74,122400.0,5.4702,5.4702,5.4458,5.4621,122400.0
2008-12-11 15:40:00,6.74,6.78,6.72,6.78,161600.0,5.4621,5.4945,5.4458,5.4945,161600.0
2008-12-11 15:45:00,6.79,6.84,6.78,6.82,313200.0,5.5026,5.5431,5.4945,5.5269,313200.0
2008-12-11 15:50:00,6.82,6.84,6.81,6.83,323600.0,5.5269,5.5431,5.5188,5.535,323600.0
2008-12-11 15:55:00,6.83,6.83,6.8,6.81,415600.0,5.535,5.535,5.5107,5.5188,415600.0
2008-12-12 09:30:00,6.65,6.81,6.65,6.71,47600.0,5.3891,5.5188,5.3891,5.4377,47600.0
2008-12-12 09:35:00,6.72,6.77,6.7,6.77,93600.0,5.4458,5.4864,5.4296,5.4864,93600.0
2008-12-12 09:40:00,6.77,6.79,6.72,6.74,64400.0,5.4864,5.5026,5.4458,5.4621,64400.0
2008-12-12 09:45:00,6.74,6.76,6.7,6.71,79200.0,5.4621,5.4783,5.4296,5.4377,79200.0
2008-12-12 09:50:00,6.72,6.8,6.72,6.79,102800.0,5.4458,5.5107,5.4458,5.5026,102800.0
2008-12-12 09:55:00,6.79,6.87,6.79,6.85,192400.0,5.5026,5.5674,5.5026,5.5512,192400.0
2008-12-12 10:00:00,6.84,6.89,6.84,6.88,179200.0,5.5431,5.5836,5.5431,5.5755,179200.0
2008-12-12 10:05:00,6.88,6.91,6.87,6.87,100000.0,5.5755,5.5998,5.5674,5.5674,100000.0
2008-12-12 10:10:00,6.87,6.89,6.84,6.89,47200.0,5.5674,5.5836,5.5431,5.5836,47200.0
2008-12-12 10:15:00,6.88,6.89,6.85,6.88,73600.0,5.5755,5.5836,5.5512,5.5755,73600.0
2008-12-12 10:20:00,6.89,6.92,6.84,6.84,97600.0,5.5836,5.6079,5.5431,5.5431,97600.0
2008-12-12 10:25:00,6.84,6.89,6.83,6.89,73600.0,5.5431,5.5836,5.535,5.5836,73600.0
2008-12-12 10:30:00,6.89,6.89,6.83,6.85,169600.0,5.5836,5.5836,5.535,5.5512,169600.0
2008-12-12 10:35:00,6.85,6.88,6.85,6.88,124800.0,5.5512,5.5755,5.5512,5.5755,124800.0
2008-12-12 10:40:00,6.87,6.88,6.85,6.88,128800.0,5.5674,5.5755,5.5512,5.5755,128800.0
2008-12-12 10:45:00,6.88,6.88,6.84,6.87,88000.0,5.5755,5.5755,5.5431,5.5674,88000.0
2008-12-12 10:50:00,6.86,6.9,6.86,6.89,104000.0,5.5593,5.5917,5.5593,5.5836,104000.0
2008-12-12 10:55:00,6.9,6.93,6.89,6.93,108000.0,5.5917,5.616,5.5836,5.616,108000.0
2008-12-12 11:00:00,6.93,6.95,6.91,6.92,57600.0,5.616,5.6322,5.5998,5.6079,57600.0
2008-12-12 11:05:00,6.92,6.97,6.92,6.97,120400.0,5.6079,5.6484,5.6079,5.6484,120400.0
2008-12-12 11:10:00,6.98,6.98,6.92,6.93,63200.0,5.6565,5.6565,5.6079,5.616,63200.0
2008-12-12 11:15:00,6.93,6.94,6.92,6.94,91200.0,5.616,5.6241,5.6079,5.6241,91200.0
2008-12-12 11:20:00,6.94,6.96,6.92,6.93,90000.0,5.6241,5.6403,5.6079,5.616,90000.0
2008-12-12 11:25:00,6.93,6.94,6.91,6.91,61600.0,5.616,5.6241,5.5998,5.5998,61600.0
2008-12-12 11:30:00,6.91,6.97,6.89,6.95,78400.0,5.5998,5.6484,5.5836,5.6322,78400.0
2008-12-12 11:35:00,6.96,6.96,6.9,6.9,54400.0,5.6403,5.6403,5.5917,5.5917,54400.0
2008-12-12 11:40:00,6.91,6.94,6.89,6.9,62000.0,5.5998,5.6241,5.5836,5.5917,62000.0
2008-12-12 11:45:00,6.9,6.92,6.89,6.92,19600.0,5.5917,5.6079,5.5836,5.6079,19600.0
2008-12-12 11:50:00,6.91,6.93,6.9,6.93,31600.0,5.5998,5.616,5.5917,5.616,31600.0
2008-12-12 11:55:00,6.93,6.94,6.89,6.9,38800.0,5.616,5.6241,5.5836,5.5917,38800.0
2008-12-12 12:00:00,6.91,6.96,6.91,6.91,127600.0,5.5998,5.6403,5.5998,5.5998,127600.0
2008-12-12 12:05:00,6.91,6.96,6.9,6.95,138400.0,5.5998,5.6403,5.5917,5.6322,138400.0
2008-12-12 12:10:00,6.96,6.97,6.95,6.95,76400.0,5.6403,5.6484,5.6322,5.6322,76400.0
2008-12-12 12:15:00,6.95,6.97,6.93,6.97,126000.0,5.6322,5.6484,5.616,5.6484,126000.0
2008-12-12 12:20:00,6.96,6.99,6.95,6.97,83600.0,5.6403,5.6647,5.6322,5.6484,83600.0
2008-12-12 12:25:00,6.97,6.98,6.96,6.97,77200.0,5.6484,5.6565,5.6403,5.6484,77200.0
2008-12-12 12:30:00,6.97,7.01,6.95,7.0,50000.0,5.6484,5.6809,5.6322,5.6728,50000.0
2008-12-12 12:35:00,7.0,7.03,7.0,7.01,68000.0,5.6728,5.6971,5.6728,5.6809,68000.0
2008-12-12 12:40:00,7.01,7.02,7.0,7.02,31600.0,5.6809,5.689,5.6728,5.689,31600.0
2008-12-12 12:45:00,7.02,7.02,6.97,6.99,78800.0,5.689,5.689,5.6484,5.6647,78800.0
2008-12-12 12:50:00,6.99,7.02,6.99,7.02,147200.0,5.6647,5.689,5.6647,5.689,147200.0
2008-12-12 12:55:00,7.01,7.01,6.98,6.99,173600.0,5.6809,5.6809,5.6565,5.6647,173600.0
2008-12-12 13:00:00,6.99,7.02,6.97,6.98,106400.0,5.6647,5.689,5.6484,5.6565,106400.0
2008-12-12 13:05:00,6.98,6.99,6.96,6.98,64400.0,5.6565,5.6647,5.6403,5.6565,64400.0
2008-12-12 13:10:00,6.99,7.0,6.98,6.98,89600.0,5.6647,5.6728,5.6565,5.6565,89600.0
2008-12-12 13:15:00,6.98,7.0,6.97,6.97,84000.0,5.6565,5.6728,5.6484,5.6484,84000.0
2008-12-12 13:20:00,6.98,7.0,6.98,7.0,55200.0,5.6565,5.6728,5.6565,5.6728,55200.0
2008-12-12 13:25:00,7.0,7.01,6.93,6.97,134400.0,5.6728,5.6809,5.616,5.6484,134400.0
2008-12-12 13:30:00,6.97,6.98,6.95,6.95,70400.0,5.6484,5.6565,5.6322,5.6322,70400.0
2008-12-12 13:35:00,6.95,6.95,6.89,6.9,238800.0,5.6322,5.6322,5.5836,5.5917,238800.0
2008-12-12 13:40:00,6.9,6.9,6.85,6.87,100000.0,5.5917,5.5917,5.5512,5.5674,100000.0
2008-12-12 13:45:00,6.87,6.9,6.87,6.88,88800.0,5.5674,5.5917,5.5674,5.5755,88800.0
2008-12-12 13:50:00,6.87,6.9,6.86,6.9,38800.0,5.5674,5.5917,5.5593,5.5917,38800.0
2008-12-12 13:55:00,6.9,6.92,6.89,6.92,62400.0,5.5917,5.6079,5.5836,5.6079,62400.0
2008-12-12 14:00:00,6.91,6.95,6.9,6.95,126000.0,5.5998,5.6322,5.5917,5.6322,126000.0
2008-12-12 14:05:00,6.95,6.98,6.92,6.92,83600.0,5.6322,5.6565,5.6079,5.6079,83600.0
2008-12-12 14:10:00,6.92,6.96,6.9,6.93,111600.0,5.6079,5.6403,5.5917,5.616,111600.0
2008-12-12 14:15:00,6.93,6.97,6.88,6.88,107200.0,5.616,5.6484,5.5755,5.5755,107200.0
2008-12-12 14:20:00,6.88,6.92,6.86,6.91,83200.0,5.5755,5.6079,5.5593,5.5998,83200.0
2008-12-12 14:25:00,6.91,6.94,6.89,6.91,59200.0,5.5998,5.6241,5.5836,5.5998,59200.0
2008-12-12 14:30:00,6.91,6.91,6.86,6.87,80400.0,5.5998,5.5998,5.5593,5.5674,80400.0
2008-12-12 14:35:00,6.88,6.95,6.88,6.94,166400.0,5.5755,5.6322,5.5755,5.6241,166400.0
2008-12-12 14:40:00,6.94,6.96,6.91,6.92,66000.0,5.6241,5.6403,5.5998,5.6079,66000.0
2008-12-12 14:45:00,6.92,6.95,6.91,6.95,48400.0,5.6079,5.6322,5.5998,5.6322,48400.0
2008-12-12 14:50:00,6.95,6.98,6.93,6.93,110800.0,5.6322,5.6565,5.616,5.616,110800.0
2008-12-12 14:55:00,6.93,7.0,6.93,6.98,137600.0,5.616,5.6728,5.616,5.6565,137600.0
2008-12-12 15:00:00,6.98,7.03,6.97,6.99,112000.0,5.6565,5.6971,5.6484,5.6647,112000.0
2008-12-12 15:05:00,6.99,7.01,6.95,6.98,99200.0,5.6647,5.6809,5.6322,5.6565,99200.0
2008-12-12 15:10:00,6.98,6.98,6.95,6.97,137600.0,5.6565,5.6565,5.6322,5.6484,137600.0
2008-12-12 15:15:00,6.97,7.02,6.93,6.93,100000.0,5.6484,5.689,5.616,5.616,100000.0
2008-12-12 15:20:00,6.93,7.01,6.92,6.96,159600.0,5.616,5.6809,5.6079,5.6403,159600.0
2008-12-12 15:25:00,6.94,6.99,6.93,6.99,161600.0,5.6241,5.6647,5.616,5.6647,161600.0
2008-12-12 15:30:00,6.99,6.99,6.93,6.96,197600.0,5.6647,5.6647,5.616,5.6403,197600.0
2008-12-12 15:35:00,6.95,6.98,6.92,6.94,221200.0,5.6322,5.6565,5.6079,5.6241,221200.0
2008-12-12 15:40:00,6.94,7.01,6.94,7.0,250000.0,5.6241,5.6809,5.6241,5.6728,250000.0
2008-12-12 15:45:00,7.0,7.01,6.94,6.98,143200.0,5.6728,5.6809,5.6241,5.6565,143200.0
2008-12-12 15:50:00,6.98,7.01,6.97,6.98,168000.0,5.6565,5.6809,5.6484,5.6565,168000.0
2008-12-12 15:55:00,6.98,7.0,6.95,6.97,327200.0,5.6565,5.6728,5.6322,5.6484,327200.0
2008-12-15 09:30:00,6.83,7.18,6.83,7.02,67600.0,5.535,5.8186,5.535,5.689,67600.0
2008-12-15 09:35:00,7.03,7.1,6.99,7.04,76000.0,5.6971,5.7538,5.6647,5.7052,76000.0
2008-12-15 09:40:00,7.04,7.05,6.98,7.02,96800.0,5.7052,5.7133,5.6565,5.689,96800.0
2008-12-15 09:45:00,7.01,7.05,7.0,7.05,90400.0,5.6809,5.7133,5.6728,5.7133,90400.0
2008-12-15 09:50:00,7.04,7.04,6.96,6.96,39600.0,5.7052,5.7052,5.6403,5.6403,39600.0
2008-12-15 09:55:00,6.96,6.97,6.93,6.94,110800.0,5.6403,5.6484,5.616,5.6241,110800.0
2008-12-15 10:00:00,6.94,6.96,6.93,6.93,49200.0,5.6241,5.6403,5.616,5.616,49200.0
2008-12-15 10:05:00,6.93,6.97,6.9,6.9,73600.0,5.616,5.6484,5.5917,5.5917,73600.0
2008-12-15 10:10:00,6.9,6.9,6.87,6.9,69200.0,5.5917,5.5917,5.5674,5.5917,69200.0
2008-12-15 10:15:00,6.9,6.91,6.88,6.9,60400.0,5.5917,5.5998,5.5755,5.5917,60400.0
2008-12-15 10:20:00,6.89,6.92,6.87,6.91,45200.0,5.5836,5.6079,5.5674,5.5998,45200.0
2008-12-15 10:25:00,6.92,6.96,6.9,6.94,50800.0,5.6079,5.6403,5.5917,5.6241,50800.0
2008-12-15 10:30:00,6.94,6.95,6.92,6.93,49200.0,5.6241,5.6322,5.6079,5.616,49200.0
2008-12-15 10:35:00,6.93,6.94,6.87,6.88,65600.0,5.616,5.6241,5.5674,5.5755,65600.0
2008-12-15 10:40:00,6.9,6.91,6.88,6.89,29600.0,5.5917,5.5998,5.5755,5.5836,29600.0
2008-12-15 10:45:00,6.88,6.89,6.85,6.86,19600.0,5.5755,5.5836,5.5512,5.5593,19600.0
2008-12-15 10:50:00,6.86,6.86,6.83,6.84,30400.0,5.5593,5.5593,5.535,5.5431,30400.0
2008-12-15 10:55:00,6.85,6.86,6.82,6.82,54400.0,5.5512,5.5593,5.5269,5.5269,54400.0
2008-12-15 11:00:00,6.82,6.83,6.78,6.83,72400.0,5.5269,5.535,5.4945,5.535,72400.0
2008-12-15 11:05:00,6.83,6.87,6.82,6.86,51200.0,5.535,5.5674,5.5269,5.5593,51200.0
2008-12-15 11:10:00,6.86,6.86,6.83,6.85,204000.0,5.5593,5.5593,5.535,5.5512,204000.0
2008-12-15 11:15:00,6.85,6.86,6.84,6.84,244000.0,5.5512,5.5593,5.5431,5.5431,244000.0
2008-12-15 11:20:00,6.85,6.88,6.84,6.85,136000.0,5.5512,5.5755,5.5431,5.5512,136000.0
2008-12-15 11:25:00,6.85,6.86,6.84,6.85,240400.0,5.5512,5.5593,5.5431,5.5512,240400.0
2008-12-15 11:30:00,6.86,6.88,6.85,6.87,133600.0,5.5593,5.5755,5.5512,5.5674,133600.0
2008-12-15 11:35:00,6.87,6.88,6.86,6.87,94400.0,5.5674,5.5755,5.5593,5.5674,94400.0
2008-12-15 11:40:00,6.87,6.88,6.86,6.88,22400.0,5.5674,5.5755,5.5593,5.5755,22400.0
2008-12-15 11:45:00,6.88,6.9,6.87,6.9,41200.0,5.5755,5.5917,5.5674,5.5917,41200.0
2008-12-15 11:50:00,6.9,6.93,6.89,6.93,28800.0,5.5917,5.616,5.5836,5.616,28800.0
2008-12-15 11:55:00,6.93,6.93,6.91,6.91,30000.0,5.616,5.616,5.5998,5.5998,30000.0
2008-12-15 12:00:00,6.91,6.91,6.86,6.87,122000.0,5.5998,5.5998,5.5593,5.5674,122000.0
2008-12-15 12:05:00,6.86,6.91,6.86,6.89,31600.0,5.5593,5.5998,5.5593,5.5836,31600.0
2008-12-15 12:10:00,6.9,6.93,6.9,6.91,55600.0,5.5917,5.616,5.5917,5.5998,55600.0
2008-12-15 12:15:00,6.91,6.92,6.9,6.92,106800.0,5.5998,5.6079,5.5917,5.6079,106800.0
2008-12-15 12:20:00,6.92,6.95,6.92,6.93,43600.0,5.6079,5.6322,5.6079,5.616,43600.0
2008-12-15 12:25:00,6.93,6.95,6.93,6.94,40400.0,5.616,5.6322,5.616,5.6241,40400.0
2008-12-15 12:30:00,6.95,6.96,6.93,6.93,40000.0,5.6322,5.6403,5.616,5.616,40000.0
2008-12-15 12:35:00,6.93,6.93,6.91,6.91,40800.0,5.616,5.616,5.5998,5.5998,40800.0
2008-12-15 12:40:00,6.91,6.91,6.91,6.91,17600.0,5.5998,5.5998,5.5998,5.5998,17600.0
2008-12-15 12:45:00,6.91,6.92,6.9,6.9,107600.0,5.5998,5.6079,5.5917,5.5917,107600.0
2008-12-15 12:50:00,6.9,6.91,6.89,6.89,52000.0,5.5917,5.5998,5.5836,5.5836,52000.0
2008-12-15 12:55:00,6.89,6.9,6.88,6.89,20400.0,5.5836,5.5917,5.5755,5.5836,20400.0
2008-12-15 13:00:00,6.9,6.9,6.88,6.88,23200.0,5.5917,5.5917,5.5755,5.5755,23200.0
2008-12-15 13:05:00,6.87,6.88,6.83,6.83,50800.0,5.5674,5.5755,5.535,5.535,50800.0
2008-12-15 13:10:00,6.83,6.83,6.82,6.83,29200.0,5.535,5.535,5.5269,5.535,29200.0
2008-12-15 13:15:00,6.83,6.84,6.82,6.83,54400.0,5.535,5.5431,5.5269,5.535,54400.0
2008-12-15 13:20:00,6.83,6.86,6.83,6.86,58800.0,5.535,5.5593,5.535,5.5593,58800.0
2008-12-15 13:25:00,6.86,6.89,6.86,6.88,26400.0,5.5593,5.5836,5.5593,5.5755,26400.0
2008-12-15 13:30:00,6.88,6.9,6.88,6.9,25600.0,5.5755,5.5917,5.5755,5.5917,25600.0
2008-12-15 13:35:00,6.9,6.91,6.9,6.9,24400.0,5.5917,5.5998,5.5917,5.5917,24400.0
2008-12-15 13:40:00,6.91,6.94,6.91,6.92,47600.0,5.5998,5.6241,5.5998,5.6079,47600.0
2008-12-15 13:45:00,6.92,6.95,6.92,6.94,41200.0,5.6079,5.6322,5.6079,5.6241,41200.0
2008-12-15 13:50:00,6.94,6.95,6.93,6.95,43200.0,5.6241,5.6322,5.616,5.6322,43200.0
2008-12-15 13:55:00,6.95,6.95,6.92,6.94,38400.0,5.6322,5.6322,5.6079,5.6241,38400.0
2008-12-15 14:00:00,6.95,6.99,6.94,6.98,42400.0,5.6322,5.6647,5.6241,5.6565,42400.0
2008-12-15 14:05:00,6.98,6.99,6.97,6.97,32400.0,5.6565,5.6647,5.6484,5.6484,32400.0
2008-12-15 14:10:00,6.98,6.98,6.92,6.93,43600.0,5.6565,5.6565,5.6079,5.616,43600.0
2008-12-15 14:15:00,6.92,6.93,6.92,6.93,207200.0,5.6079,5.616,5.6079,5.616,207200.0
2008-12-15 14:20:00,6.94,6.97,6.94,6.95,35600.0,5.6241,5.6484,5.6241,5.6322,35600.0
2008-12-15 14:25:00,6.95,6.97,6.91,6.91,52400.0,5.6322,5.6484,5.5998,5.5998,52400.0
2008-12-15 14:30:00,6.9,6.93,6.89,6.93,44400.0,5.5917,5.616,5.5836,5.616,44400.0
2008-12-15 14:35:00,6.93,6.95,6.93,6.94,44400.0,5.616,5.6322,5.616,5.6241,44400.0
2008-12-15 14:40:00,6.93,6.96,6.9,6.9,70800.0,5.616,5.6403,5.5917,5.5917,70800.0
2008-12-15 14:45:00,6.89,6.93,6.89,6.91,45200.0,5.5836,5.616,5.5836,5.5998,45200.0
2008-12-15 14:50:00,6.91,6.92,6.9,6.91,31600.0,5.5998,5.6079,5.5917,5.5998,31600.0
2008-12-15 14:55:00,6.91,6.91,6.87,6.88,41600.0,5.5998,5.5998,5.5674,5.5755,41600.0
2008-12-15 15:00:00,6.87,6.89,6.87,6.88,57200.0,5.5674,5.5836,5.5674,5.5755,57200.0
2008-12-15 15:05:00,6.88,6.89,6.86,6.87,125200.0,5.5755,5.5836,5.5593,5.5674,125200.0
2008-12-15 15:10:00,6.87,6.87,6.83,6.84,157200.0,5.5674,5.5674,5.535,5.5431,157200.0
2008-12-15 15:15:00,6.84,6.84,6.82,6.82,126000.0,5.5431,5.5431,5.5269,5.5269,126000.0
2008-12-15 15:20:00,6.82,6.84,6.82,6.84,144400.0,5.5269,5.5431,5.5269,5.5431,144400.0
2008-12-15 15:25:00,6.84,6.86,6.82,6.84,118800.0,5.5431,5.5593,5.5269,5.5431,118800.0
2008-12-15 15:30:00,6.84,6.85,6.81,6.85,166400.0,5.5431,5.5512,5.5188,5.5512,166400.0
2008-12-15 15:35:00,6.86,6.93,6.86,6.91,198800.0,5.5593,5.616,5.5593,5.5998,198800.0
2008-12-15 15:40:00,6.89,6.96,6.88,6.92,224800.0,5.5836,5.6403,5.5755,5.6079,224800.0
2008-12-15 15:45:00,6.92,6.97,6.9,6.92,220000.0,5.6079,5.6484,5.5917,5.6079,220000.0
2008-12-15 15:50:00,6.91,6.93,6.87,6.9,204800.0,5.5998,5.616,5.5674,5.5917,204800.0
2008-12-15 15:55:00,6.9,6.91,6.88,6.89,150000.0,5.5917,5.5998,5.5755,5.5836,150000.0
2008-12-16 09:30:00,7.09,7.13,6.89,6.95,128800.0,5.7457,5.7781,5.5836,5.6322,128800.0
2008-12-16 09:35:00,6.95,7.04,6.94,7.03,78800.0,5.6322,5.7052,5.6241,5.6971,78800.0
2008-12-16 09:40:00,7.05,7.07,7.03,7.05,68000.0,5.7133,5.7295,5.6971,5.7133,68000.0
2008-12-16 09:45:00,7.07,7.12,7.07,7.07,60400.0,5.7295,5.77,5.7295,5.7295,60400.0
2008-12-16 09:50:00,7.08,7.11,7.06,7.11,161200.0,5.7376,5.7619,5.7214,5.7619,161200.0
2008-12-16 09:55:00,7.11,7.15,7.11,7.13,112800.0,5.7619,5.7943,5.7619,5.7781,112800.0
2008-12-16 10:00:00,7.13,7.18,7.12,7.17,92800.0,5.7781,5.8186,5.77,5.8105,92800.0
2008-12-16 10:05:00,7.17,7.18,7.13,7.18,94400.0,5.8105,5.8186,5.7781,5.8186,94400.0
2008-12-16 10:10:00,7.17,7.18,7.13,7.14,78400.0,5.8105,5.8186,5.7781,5.7862,78400.0
2008-12-16 10:15:00,7.13,7.14,7.1,7.1,61600.0,5.7781,5.7862,5.7538,5.7538,61600.0
2008-12-16 10:20:00,7.11,7.15,7.1,7.14,97600.0,5.7619,5.7943,5.7538,5.7862,97600.0
2008-12-16 10:25:00,7.15,7.17,7.14,7.14,88400.0,5.7943,5.8105,5.7862,5.7862,88400.0
2008-12-16 10:30:00,7.15,7.16,7.13,7.13,311200.0,5.7943,5.8024,5.7781,5.7781,311200.0
2008-12-16 10:35:00,7.14,7.14,7.12,7.13,223600.0,5.7862,5.7862,5.77,5.7781,223600.0
2008-12-16 10:40:00,7.13,7.14,7.13,7.13,57200.0,5.7781,5.7862,5.7781,5.7781,57200.0
2008-12-16 10:45:00,7.14,7.15,7.13,7.15,52000.0,5.7862,5.7943,5.7781,5.7943,52000.0
2008-12-16 10:50:00,7.15,7.17,7.15,7.17,41600.0,5.7943,5.8105,5.7943,5.8105,41600.0
2008-12-16 10:55:00,7.17,7.18,7.16,7.17,100000.0,5.8105,5.8186,5.8024,5.8105,100000.0
2008-12-16 11:00:00,7.18,7.2,7.17,7.2,119600.0,5.8186,5.8348,5.8105,5.8348,119600.0
2008-12-16 11:05:00,7.2,7.21,7.18,7.19,26000.0,5.8348,5.8429,5.8186,5.8267,26000.0
2008-12-16 11:10:00,7.19,7.19,7.17,7.17,22400.0,5.8267,5.8267,5.8105,5.8105,22400.0
2008-12-16 11:15:00,7.17,7.18,7.14,7.15,32000.0,5.8105,5.8186,5.7862,5.7943,32000.0
2008-12-16 11:20:00,7.15,7.18,7.15,7.18,25600.0,5.7943,5.8186,5.7943,5.8186,25600.0
2008-12-16 11:25:00,7.18,7.18,7.16,7.17,25600.0,5.8186,5.8186,5.8024,5.8105,25600.0
2008-12-16 11:30:00,7.17,7.21,7.17,7.2,59200.0,5.8105,5.8429,5.8105,5.8348,59200.0
2008-12-16 11:35:00,7.2,7.21,7.19,7.2,75200.0,5.8348,5.8429,5.8267,5.8348,75200.0
2008-12-16 11:40:00,7.21,7.21,7.18,7.18,95200.0,5.8429,5.8429,5.8186,5.8186,95200.0
2008-12-16 11:45:00,7.19,7.19,7.17,7.17,51600.0,5.8267,5.8267,5.8105,5.8105,51600.0
2008-12-16 11:50:00,7.17,7.17,7.16,7.16,49600.0,5.8105,5.8105,5.8024,5.8024,49600.0
2008-12-16 11:55:00,7.16,7.19,7.16,7.19,30000.0,5.8024,5.8267,5.8024,5.8267,30000.0
2008-12-16 12:00:00,7.19,7.19,7.15,7.15,106000.0,5.8267,5.8267,5.7943,5.7943,106000.0
2008-12-16 12:05:00,7.15,7.15,7.14,7.14,37600.0,5.7943,5.7943,5.7862,5.7862,37600.0
2008-12-16 12:10:00,7.14,7.14,7.13,7.14,47600.0,5.7862,5.7862,5.7781,5.7862,47600.0
2008-12-16 12:15:00,7.14,7.16,7.14,7.15,44400.0,5.7862,5.8024,5.7862,5.7943,44400.0
2008-12-16 12:20:00,7.15,7.16,7.15,7.15,22800.0,5.7943,5.8024,5.7943,5.7943,22800.0
2008-12-16 12:25:00,7.15,7.16,7.13,7.14,34800.0,5.7943,5.8024,5.7781,5.7862,34800.0
2008-12-16 12:30:00,7.15,7.16,7.14,7.16,100400.0,5.7943,5.8024,5.7862,5.8024,100400.0
2008-12-16 12:35:00,7.16,7.17,7.16,7.16,23600.0,5.8024,5.8105,5.8024,5.8024,23600.0
2008-12-16 12:40:00,7.16,7.18,7.16,7.17,28800.0,5.8024,5.8186,5.8024,5.8105,28800.0
2008-12-16 12:45:00,7.17,7.18,7.16,7.17,50000.0,5.8105,5.8186,5.8024,5.8105,50000.0
2008-12-16 12:50:00,7.18,7.18,7.17,7.17,26400.0,5.8186,5.8186,5.8105,5.8105,26400.0
2008-12-16 12:55:00,7.17,7.17,7.15,7.15,33600.0,5.8105,5.8105,5.7943,5.7943,33600.0
2008-12-16 13:00:00,7.16,7.16,7.15,7.15,187600.0,5.8024,5.8024,5.7943,5.7943,187600.0
2008-12-16 13:05:00,7.15,7.15,7.14,7.15,28000.0,5.7943,5.7943,5.7862,5.7943,28000.0
2008-12-16 13:10:00,7.15,7.16,7.14,7.16,33600.0,5.7943,5.8024,5.7862,5.8024,33600.0
2008-12-16 13:15:00,7.16,7.16,7.14,7.16,131600.0,5.8024,5.8024,5.7862,5.8024,131600.0
2008-12-16 13:20:00,7.15,7.16,7.13,7.16,174800.0,5.7943,5.8024,5.7781,5.8024,174800.0
2008-12-16 13:25:00,7.16,7.17,7.15,7.17,37200.0,5.8024,5.8105,5.7943,5.8105,37200.0
2008-12-16 13:30:00,7.17,7.17,7.15,7.16,26800.0,5.8105,5.8105,5.7943,5.8024,26800.0
2008-12-16 13:35:00,7.15,7.17,7.15,7.16,34800.0,5.7943,5.8105,5.7943,5.8024,34800.0
2008-12-16 13:40:00,7.16,7.16,7.15,7.16,49200.0,5.8024,5.8024,5.7943,5.8024,49200.0
2008-12-16 13:45:00,7.16,7.18,7.16,7.17,51600.0,5.8024,5.8186,5.8024,5.8105,51600.0
2008-12-16 13:50:00,7.17,7.17,7.15,7.16,57200.0,5.8105,5.8105,5.7943,5.8024,57200.0
2008-12-16 13:55:00,7.16,7.19,7.15,7.18,78000.0,5.8024,5.8267,5.7943,5.8186,78000.0
2008-12-16 14:00:00,7.18,7.2,7.17,7.2,26400.0,5.8186,5.8348,5.8105,5.8348,26400.0
2008-12-16 14:05:00,7.2,7.2,7.18,7.18,44400.0,5.8348,5.8348,5.8186,5.8186,44400.0
2008-12-16 14:10:00,7.19,7.21,7.17,7.18,25600.0,5.8267,5.8429,5.8105,5.8186,25600.0
2008-12-16 14:15:00,7.18,7.21,7.18,7.18,18000.0,5.8186,5.8429,5.8186,5.8186,18000.0
2008-12-16 14:20:00,7.19,7.24,7.18,7.18,60800.0,5.8267,5.8672,5.8186,5.8186,60800.0
2008-12-16 14:25:00,7.2,7.24,7.17,7.22,66400.0,5.8348,5.8672,5.8105,5.851,66400.0
2008-12-16 14:30:00,7.22,7.28,7.2,7.24,104400.0,5.851,5.8997,5.8348,5.8672,104400.0
2008-12-16 14:35:00,7.24,7.27,7.21,7.24,106400.0,5.8672,5.8916,5.8429,5.8672,106400.0
2008-12-16 14:40:00,7.24,7.25,7.15,7.17,108000.0,5.8672,5.8754,5.7943,5.8105,108000.0
2008-12-16 14:45:00,7.16,7.21,7.15,7.18,116400.0,5.8024,5.8429,5.7943,5.8186,116400.0
2008-12-16 14:50:00,7.17,7.24,7.17,7.24,63600.0,5.8105,5.8672,5.8105,5.8672,63600.0
2008-12-16 14:55:00,7.23,7.25,7.2,7.23,67600.0,5.8591,5.8754,5.8348,5.8591,67600.0
2008-12-16 15:00:00,7.23,7.25,7.17,7.17,65200.0,5.8591,5.8754,5.8105,5.8105,65200.0
2008-12-16 15:05:00,7.18,7.26,7.18,7.24,116400.0,5.8186,5.8835,5.8186,5.8672,116400.0
2008-12-16 15:10:00,7.25,7.32,7.25,7.3,104800.0,5.8754,5.9321,5.8754,5.9159,104800.0
2008-12-16 15:15:00,7.3,7.35,7.29,7.33,125200.0,5.9159,5.9564,5.9078,5.9402,125200.0
2008-12-16 15:20:00,7.33,7.39,7.33,7.34,185600.0,5.9402,5.9888,5.9402,5.9483,185600.0
2008-12-16 15:25:00,7.34,7.37,7.33,7.36,181200.0,5.9483,5.9726,5.9402,5.9645,181200.0
2008-12-16 15:30:00,7.36,7.39,7.32,7.34,144000.0,5.9645,5.9888,5.9321,5.9483,144000.0
2008-12-16 15:35:00,7.34,7.36,7.31,7.35,154000.0,5.9483,5.9645,5.924,5.9564,154000.0
2008-12-16 15:40:00,7.34,7.35,7.31,7.35,171200.0,5.9483,5.9564,5.924,5.9564,171200.0
2008-12-16 15:45:00,7.34,7.36,7.28,7.28,158000.0,5.9483,5.9645,5.8997,5.8997,158000.0
2008-12-16 15:50:00,7.29,7.34,7.29,7.33,261200.0,5.9078,5.9483,5.9078,5.9402,261200.0
2008-12-16 15:55:00,7.33,7.4,7.33,7.38,306400.0,5.9402,5.9969,5.9402,5.9807,306400.0
2008-12-17 09:30:00,7.29,7.29,7.21,7.29,66800.0,5.9078,5.9078,5.8429,5.9078,66800.0
2008-12-17 09:35:00,7.31,7.32,7.22,7.27,171600.0,5.924,5.9321,5.851,5.8916,171600.0
2008-12-17 09:40:00,7.27,7.3,7.22,7.23,192000.0,5.8916,5.9159,5.851,5.8591,192000.0
2008-12-17 09:45:00,7.23,7.34,7.23,7.31,115600.0,5.8591,5.9483,5.8591,5.924,115600.0
2008-12-17 09:50:00,7.31,7.34,7.29,7.34,112800.0,5.924,5.9483,5.9078,5.9483,112800.0
2008-12-17 09:55:00,7.34,7.37,7.32,7.36,170000.0,5.9483,5.9726,5.9321,5.9645,170000.0
2008-12-17 10:00:00,7.36,7.38,7.32,7.35,435600.0,5.9645,5.9807,5.9321,5.9564,435600.0
2008-12-17 10:05:00,7.36,7.36,7.3,7.3,186000.0,5.9645,5.9645,5.9159,5.9159,186000.0
2008-12-17 10:10:00,7.31,7.33,7.3,7.33,69200.0,5.924,5.9402,5.9159,5.9402,69200.0
2008-12-17 10:15:00,7.32,7.34,7.32,7.34,42000.0,5.9321,5.9483,5.9321,5.9483,42000.0
2008-12-17 10:20:00,7.35,7.38,7.35,7.38,140800.0,5.9564,5.9807,5.9564,5.9807,140800.0
2008-12-17 10:25:00,7.38,7.39,7.37,7.39,76800.0,5.9807,5.9888,5.9726,5.9888,76800.0
2008-12-17 10:30:00,7.39,7.41,7.38,7.39,178800.0,5.9888,6.005,5.9807,5.9888,178800.0
2008-12-17 10:35:00,7.39,7.39,7.35,7.38,190800.0,5.9888,5.9888,5.9564,5.9807,190800.0
2008-12-17 10:40:00,7.38,7.4,7.37,7.4,149200.0,5.9807,5.9969,5.9726,5.9969,149200.0
2008-12-17 10:45:00,7.4,7.4,7.35,7.35,105600.0,5.9969,5.9969,5.9564,5.9564,105600.0
2008-12-17 10:50:00,7.35,7.38,7.33,7.37,71200.0,5.9564,5.9807,5.9402,5.9726,71200.0
2008-12-17 10:55:00,7.37,7.39,7.37,7.39,180000.0,5.9726,5.9888,5.9726,5.9888,180000.0
2008-12-17 11:00:00,7.39,7.39,7.37,7.38,126400.0,5.9888,5.9888,5.9726,5.9807,126400.0
2008-12-17 11:05:00,7.38,7.41,7.38,7.4,73200.0,5.9807,6.005,5.9807,5.9969,73200.0
2008-12-17 11:10:00,7.4,7.47,7.39,7.47,173200.0,5.9969,6.0536,5.9888,6.0536,173200.0
2008-12-17 11:15:00,7.47,7.47,7.4,7.4,98000.0,6.0536,6.0536,5.9969,5.9969,98000.0
2008-12-17 11:20:00,7.4,7.41,7.38,7.38,102000.0,5.9969,6.005,5.9807,5.9807,102000.0
2008-12-17 11:25:00,7.38,7.38,7.37,7.38,94800.0,5.9807,5.9807,5.9726,5.9807,94800.0
2008-12-17 11:30:00,7.37,7.38,7.33,7.35,255600.0,5.9726,5.9807,5.9402,5.9564,255600.0
2008-12-17 11:35:00,7.35,7.36,7.33,7.35,102800.0,5.9564,5.9645,5.9402,5.9564,102800.0
2008-12-17 11:40:00,7.35,7.38,7.35,7.37,166400.0,5.9564,5.9807,5.9564,5.9726,166400.0
2008-12-17 11:45:00,7.37,7.38,7.36,7.37,136800.0,5.9726,5.9807,5.9645,5.9726,136800.0
2008-12-17 11:50:00,7.37,7.39,7.37,7.38,148800.0,5.9726,5.9888,5.9726,5.9807,148800.0
2008-12-17 11:55:00,7.38,7.41,7.37,7.41,79200.0,5.9807,6.005,5.9726,6.005,79200.0
2008-12-17 12:00:00,7.41,7.43,7.41,7.42,247200.0,6.005,6.0212,6.005,6.0131,247200.0
2008-12-17 12:05:00,7.42,7.47,7.42,7.46,94000.0,6.0131,6.0536,6.0131,6.0455,94000.0
2008-12-17 12:10:00,7.46,7.48,7.43,7.45,160400.0,6.0455,6.0617,6.0212,6.0374,160400.0
2008-12-17 12:15:00,7.45,7.47,7.45,7.47,187200.0,6.0374,6.0536,6.0374,6.0536,187200.0
2008-12-17 12:20:00,7.47,7.49,7.46,7.49,125600.0,6.0536,6.0698,6.0455,6.0698,125600.0
2008-12-17 12:25:00,7.49,7.51,7.47,7.47,75200.0,6.0698,6.0861,6.0536,6.0536,75200.0
2008-12-17 12:30:00,7.47,7.49,7.47,7.48,33200.0,6.0536,6.0698,6.0536,6.0617,33200.0
2008-12-17 12:35:00,7.48,7.49,7.46,7.46,28800.0,6.0617,6.0698,6.0455,6.0455,28800.0
2008-12-17 12:40:00,7.46,7.46,7.45,7.45,16000.0,6.0455,6.0455,6.0374,6.0374,16000.0
2008-12-17 12:45:00,7.45,7.46,7.45,7.46,30400.0,6.0374,6.0455,6.0374,6.0455,30400.0
2008-12-17 12:50:00,7.46,7.51,7.46,7.49,45600.0,6.0455,6.0861,6.0455,6.0698,45600.0
2008-12-17 12:55:00,7.5,7.5,7.47,7.48,23200.0,6.078,6.078,6.0536,6.0617,23200.0
2008-12-17 13:00:00,7.48,7.48,7.46,7.48,30000.0,6.0617,6.0617,6.0455,6.0617,30000.0
2008-12-17 13:05:00,7.48,7.49,7.47,7.49,52400.0,6.0617,6.0698,6.0536,6.0698,52400.0
2008-12-17 13:10:00,7.49,7.49,7.47,7.47,22800.0,6.0698,6.0698,6.0536,6.0536,22800.0
2008-12-17 13:15:00,7.47,7.5,7.47,7.49,308000.0,6.0536,6.078,6.0536,6.0698,308000.0
2008-12-17 13:20:00,7.49,7.52,7.49,7.52,58400.0,6.0698,6.0942,6.0698,6.0942,58400.0
2008-12-17 13:25:00,7.52,7.53,7.5,7.5,22000.0,6.0942,6.1023,6.078,6.078,22000.0
2008-12-17 13:30:00,7.5,7.53,7.5,7.52,51600.0,6.078,6.1023,6.078,6.0942,51600.0
2008-12-17 13:35:00,7.51,7.54,7.51,7.53,127600.0,6.0861,6.1104,6.0861,6.1023,127600.0
2008-12-17 13:40:00,7.54,7.56,7.53,7.56,147600.0,6.1104,6.1266,6.1023,6.1266,147600.0
2008-12-17 13:45:00,7.57,7.61,7.55,7.61,176000.0,6.1347,6.1671,6.1185,6.1671,176000.0
2008-12-17 13:50:00,7.61,7.61,7.56,7.58,82400.0,6.1671,6.1671,6.1266,6.1428,82400.0
2008-12-17 13:55:00,7.58,7.58,7.56,7.56,44400.0,6.1428,6.1428,6.1266,6.1266,44400.0
2008-12-17 14:00:00,7.56,7.57,7.56,7.56,34000.0,6.1266,6.1347,6.1266,6.1266,34000.0
2008-12-17 14:05:00,7.56,7.57,7.55,7.57,55200.0,6.1266,6.1347,6.1185,6.1347,55200.0
2008-12-17 14:10:00,7.57,7.57,7.52,7.53,146000.0,6.1347,6.1347,6.0942,6.1023,146000.0
2008-12-17 14:15:00,7.53,7.55,7.52,7.52,139200.0,6.1023,6.1185,6.0942,6.0942,139200.0
2008-12-17 14:20:00,7.52,7.53,7.47,7.5,116000.0,6.0942,6.1023,6.0536,6.078,116000.0
2008-12-17 14:25:00,7.5,7.5,7.46,7.46,76400.0,6.078,6.078,6.0455,6.0455,76400.0
2008-12-17 14:30:00,7.47,7.49,7.44,7.45,90400.0,6.0536,6.0698,6.0293,6.0374,90400.0
2008-12-17 14:35:00,7.44,7.46,7.41,7.45,106400.0,6.0293,6.0455,6.005,6.0374,106400.0
2008-12-17 14:40:00,7.44,7.46,7.43,7.45,57200.0,6.0293,6.0455,6.0212,6.0374,57200.0
2008-12-17 14:45:00,7.45,7.5,7.45,7.5,116000.0,6.0374,6.078,6.0374,6.078,116000.0
2008-12-17 14:50:00,7.5,7.51,7.47,7.48,94400.0,6.078,6.0861,6.0536,6.0617,94400.0
2008-12-17 14:55:00,7.47,7.51,7.46,7.48,140400.0,6.0536,6.0861,6.0455,6.0617,140400.0
2008-12-17 15:00:00,7.48,7.5,7.46,7.46,201600.0,6.0617,6.078,6.0455,6.0455,201600.0
2008-12-17 15:05:00,7.47,7.48,7.44,7.44,185200.0,6.0536,6.0617,6.0293,6.0293,185200.0
2008-12-17 15:10:00,7.44,7.47,7.42,7.45,221600.0,6.0293,6.0536,6.0131,6.0374,221600.0
2008-12-17 15:15:00,7.45,7.49,7.45,7.47,312800.0,6.0374,6.0698,6.0374,6.0536,312800.0
2008-12-17 15:20:00,7.47,7.48,7.44,7.45,172800.0,6.0536,6.0617,6.0293,6.0374,172800.0
2008-12-17 15:25:00,7.45,7.46,7.42,7.44,116400.0,6.0374,6.0455,6.0131,6.0293,116400.0
2008-12-17 15:30:00,7.45,7.45,7.41,7.43,132400.0,6.0374,6.0374,6.005,6.0212,132400.0
2008-12-17 15:35:00,7.43,7.43,7.39,7.39,182000.0,6.0212,6.0212,5.9888,5.9888,182000.0
2008-12-17 15:40:00,7.39,7.43,7.38,7.43,250000.0,5.9888,6.0212,5.9807,6.0212,250000.0
2008-12-17 15:45:00,7.43,7.47,7.42,7.46,163200.0,6.0212,6.0536,6.0131,6.0455,163200.0
2008-12-17 15:50:00,7.47,7.47,7.41,7.44,228400.0,6.0536,6.0536,6.005,6.0293,228400.0
2008-12-17 15:55:00,7.43,7.43,7.39,7.42,362800.0,6.0212,6.0212,5.9888,6.0131,362800.0
2008-12-18 09:30:00,7.4,7.59,7.29,7.31,207200.0,5.9969,6.1509,5.9078,5.924,207200.0
2008-12-18 09:35:00,7.31,7.38,7.3,7.34,188000.0,5.924,5.9807,5.9159,5.9483,188000.0
2008-12-18 09:40:00,7.34,7.34,7.3,7.33,88800.0,5.9483,5.9483,5.9159,5.9402,88800.0
2008-12-18 09:45:00,7.33,7.36,7.31,7.33,84800.0,5.9402,5.9645,5.924,5.9402,84800.0
2008-12-18 09:50:00,7.35,7.36,7.31,7.32,99600.0,5.9564,5.9645,5.924,5.9321,99600.0
2008-12-18 09:55:00,7.32,7.35,7.31,7.34,76000.0,5.9321,5.9564,5.924,5.9483,76000.0
2008-12-18 10:00:00,7.35,7.42,7.34,7.38,133200.0,5.9564,6.0131,5.9483,5.9807,133200.0
2008-12-18 10:05:00,7.38,7.39,7.35,7.39,93600.0,5.9807,5.9888,5.9564,5.9888,93600.0
2008-12-18 10:10:00,7.39,7.42,7.37,7.37,58800.0,5.9888,6.0131,5.9726,5.9726,58800.0
2008-12-18 10:15:00,7.38,7.4,7.33,7.34,79600.0,5.9807,5.9969,5.9402,5.9483,79600.0
2008-12-18 10:20:00,7.34,7.39,7.33,7.38,98000.0,5.9483,5.9888,5.9402,5.9807,98000.0
2008-12-18 10:25:00,7.39,7.43,7.38,7.42,77200.0,5.9888,6.0212,5.9807,6.0131,77200.0
2008-12-18 10:30:00,7.41,7.43,7.41,7.43,60400.0,6.005,6.0212,6.005,6.0212,60400.0
2008-12-18 10:35:00,7.43,7.45,7.42,7.44,68400.0,6.0212,6.0374,6.0131,6.0293,68400.0
2008-12-18 10:40:00,7.44,7.45,7.43,7.45,86000.0,6.0293,6.0374,6.0212,6.0374,86000.0
2008-12-18 10:45:00,7.45,7.45,7.43,7.45,80000.0,6.0374,6.0374,6.0212,6.0374,80000.0
2008-12-18 10:50:00,7.45,7.45,7.43,7.45,104400.0,6.0374,6.0374,6.0212,6.0374,104400.0
2008-12-18 10:55:00,7.45,7.45,7.43,7.44,72000.0,6.0374,6.0374,6.0212,6.0293,72000.0
2008-12-18 11:00:00,7.44,7.48,7.44,7.48,75600.0,6.0293,6.0617,6.0293,6.0617,75600.0
2008-12-18 11:05:00,7.48,7.49,7.47,7.47,77200.0,6.0617,6.0698,6.0536,6.0536,77200.0
2008-12-18 11:10:00,7.47,7.48,7.43,7.43,62400.0,6.0536,6.0617,6.0212,6.0212,62400.0
2008-12-18 11:15:00,7.43,7.45,7.43,7.44,52000.0,6.0212,6.0374,6.0212,6.0293,52000.0
2008-12-18 11:20:00,7.44,7.45,7.42,7.43,93600.0,6.0293,6.0374,6.0131,6.0212,93600.0
2008-12-18 11:25:00,7.43,7.45,7.43,7.45,76400.0,6.0212,6.0374,6.0212,6.0374,76400.0
2008-12-18 11:30:00,7.45,7.45,7.45,7.45,106000.0,6.0374,6.0374,6.0374,6.0374,106000.0
2008-12-18 11:35:00,7.45,7.47,7.43,7.47,130800.0,6.0374,6.0536,6.0212,6.0536,130800.0
2008-12-18 11:40:00,7.47,7.47,7.46,7.46,80000.0,6.0536,6.0536,6.0455,6.0455,80000.0
2008-12-18 11:45:00,7.46,7.49,7.46,7.49,70400.0,6.0455,6.0698,6.0455,6.0698,70400.0
2008-12-18 11:50:00,7.49,7.5,7.49,7.5,220800.0,6.0698,6.078,6.0698,6.078,220800.0
2008-12-18 11:55:00,7.5,7.5,7.5,7.5,66400.0,6.078,6.078,6.078,6.078,66400.0
2008-12-18 12:00:00,7.5,7.5,7.46,7.46,72800.0,6.078,6.078,6.0455,6.0455,72800.0
2008-12-18 12:05:00,7.47,7.49,7.46,7.49,69200.0,6.0536,6.0698,6.0455,6.0698,69200.0
2008-12-18 12:10:00,7.49,7.5,7.49,7.5,123200.0,6.0698,6.078,6.0698,6.078,123200.0
2008-12-18 12:15:00,7.5,7.5,7.49,7.5,40800.0,6.078,6.078,6.0698,6.078,40800.0
2008-12-18 12:20:00,7.5,7.5,7.47,7.49,56400.0,6.078,6.078,6.0536,6.0698,56400.0
2008-12-18 12:25:00,7.48,7.48,7.47,7.47,47200.0,6.0617,6.0617,6.0536,6.0536,47200.0
2008-12-18 12:30:00,7.47,7.48,7.47,7.48,21600.0,6.0536,6.0617,6.0536,6.0617,21600.0
2008-12-18 12:35:00,7.48,7.49,7.46,7.46,58000.0,6.0617,6.0698,6.0455,6.0455,58000.0
2008-12-18 12:40:00,7.46,7.49,7.46,7.49,64800.0,6.0455,6.0698,6.0455,6.0698,64800.0
2008-12-18 12:45:00,7.49,7.5,7.49,7.5,49200.0,6.0698,6.078,6.0698,6.078,49200.0
2008-12-18 12:50:00,7.5,7.5,7.48,7.49,89200.0,6.078,6.078,6.0617,6.0698,89200.0
2008-12-18 12:55:00,7.49,7.49,7.47,7.49,35200.0,6.0698,6.0698,6.0536,6.0698,35200.0
2008-12-18 13:00:00,7.48,7.5,7.48,7.49,140400.0,6.0617,6.078,6.0617,6.0698,140400.0
2008-12-18 13:05:00,7.49,7.5,7.49,7.5,63600.0,6.0698,6.078,6.0698,6.078,63600.0
2008-12-18 13:10:00,7.5,7.5,7.5,7.5,57600.0,6.078,6.078,6.078,6.078,57600.0
2008-12-18 13:15:00,7.5,7.53,7.5,7.52,56000.0,6.078,6.1023,6.078,6.0942,56000.0
2008-12-18 13:20:00,7.52,7.52,7.49,7.49,97200.0,6.0942,6.0942,6.0698,6.0698,97200.0
2008-12-18 13:25:00,7.49,7.49,7.47,7.47,46400.0,6.0698,6.0698,6.0536,6.0536,46400.0
2008-12-18 13:30:00,7.48,7.5,7.47,7.49,56400.0,6.0617,6.078,6.0536,6.0698,56400.0
2008-12-18 13:35:00,7.49,7.5,7.47,7.5,70800.0,6.0698,6.078,6.0536,6.078,70800.0
2008-12-18 13:40:00,7.5,7.5,7.48,7.49,43200.0,6.078,6.078,6.0617,6.0698,43200.0
2008-12-18 13:45:00,7.49,7.49,7.46,7.48,88000.0,6.0698,6.0698,6.0455,6.0617,88000.0
2008-12-18 13:50:00,7.48,7.49,7.47,7.48,88800.0,6.0617,6.0698,6.0536,6.0617,88800.0
2008-12-18 13:55:00,7.49,7.49,7.46,7.47,92000.0,6.0698,6.0698,6.0455,6.0536,92000.0
2008-12-18 14:00:00,7.47,7.48,7.44,7.47,92000.0,6.0536,6.0617,6.0293,6.0536,92000.0
2008-12-18 14:05:00,7.47,7.48,7.47,7.47,38000.0,6.0536,6.0617,6.0536,6.0536,38000.0
2008-12-18 14:10:00,7.47,7.49,7.47,7.47,56400.0,6.0536,6.0698,6.0536,6.0536,56400.0
2008-12-18 14:15:00,7.47,7.48,7.45,7.45,77200.0,6.0536,6.0617,6.0374,6.0374,77200.0
2008-12-18 14:20:00,7.45,7.45,7.39,7.41,135200.0,6.0374,6.0374,5.9888,6.005,135200.0
2008-12-18 14:25:00,7.41,7.46,7.41,7.46,194400.0,6.005,6.0455,6.005,6.0455,194400.0
2008-12-18 14:30:00,7.46,7.47,7.45,7.46,137200.0,6.0455,6.0536,6.0374,6.0455,137200.0
2008-12-18 14:35:00,7.47,7.48,7.45,7.48,109600.0,6.0536,6.0617,6.0374,6.0617,109600.0
2008-12-18 14:40:00,7.48,7.49,7.46,7.47,116400.0,6.0617,6.0698,6.0455,6.0536,116400.0
2008-12-18 14:45:00,7.47,7.49,7.45,7.49,97200.0,6.0536,6.0698,6.0374,6.0698,97200.0
2008-12-18 14:50:00,7.49,7.5,7.47,7.5,154000.0,6.0698,6.078,6.0536,6.078,154000.0
2008-12-18 14:55:00,7.5,7.5,7.47,7.48,78400.0,6.078,6.078,6.0536,6.0617,78400.0
2008-12-18 15:00:00,7.48,7.48,7.43,7.46,190400.0,6.0617,6.0617,6.0212,6.0455,190400.0
2008-12-18 15:05:00,7.46,7.46,7.42,7.43,330800.0,6.0455,6.0455,6.0131,6.0212,330800.0
2008-12-18 15:10:00,7.43,7.43,7.37,7.4,86800.0,6.0212,6.0212,5.9726,5.9969,86800.0
2008-12-18 15:15:00,7.39,7.43,7.39,7.43,96000.0,5.9888,6.0212,5.9888,6.0212,96000.0
2008-12-18 15:20:00,7.43,7.43,7.33,7.35,149200.0,6.0212,6.0212,5.9402,5.9564,149200.0
2008-12-18 15:25:00,7.36,7.38,7.33,7.35,156000.0,5.9645,5.9807,5.9402,5.9564,156000.0
2008-12-18 15:30:00,7.35,7.41,7.34,7.38,151200.0,5.9564,6.005,5.9483,5.9807,151200.0
2008-12-18 15:35:00,7.38,7.43,7.38,7.39,179600.0,5.9807,6.0212,5.9807,5.9888,179600.0
2008-12-18 15:40:00,7.39,7.41,7.36,7.37,153200.0,5.9888,6.005,5.9645,5.9726,153200.0
2008-12-18 15:45:00,7.38,7.4,7.35,7.38,334000.0,5.9807,5.9969,5.9564,5.9807,334000.0
2008-12-18 15:50:00,7.38,7.44,7.38,7.39,232800.0,5.9807,6.0293,5.9807,5.9888,232800.0
2008-12-18 15:55:00,7.39,7.44,7.39,7.44,300400.0,5.9888,6.0293,5.9888,6.0293,300400.0
2008-12-19 09:30:00,7.52,7.55,7.39,7.41,956800.0,6.0942,6.1185,5.9888,6.005,956800.0
2008-12-19 09:35:00,7.41,7.43,7.32,7.33,133200.0,6.005,6.0212,5.9321,5.9402,133200.0
2008-12-19 09:40:00,7.32,7.39,7.28,7.3,140400.0,5.9321,5.9888,5.8997,5.9159,140400.0
2008-12-19 09:45:00,7.3,7.38,7.3,7.37,59600.0,5.9159,5.9807,5.9159,5.9726,59600.0
2008-12-19 09:50:00,7.37,7.39,7.33,7.33,91600.0,5.9726,5.9888,5.9402,5.9402,91600.0
2008-12-19 09:55:00,7.33,7.34,7.28,7.28,151600.0,5.9402,5.9483,5.8997,5.8997,151600.0
2008-12-19 10:00:00,7.28,7.33,7.28,7.32,162000.0,5.8997,5.9402,5.8997,5.9321,162000.0
2008-12-19 10:05:00,7.31,7.33,7.29,7.33,113200.0,5.924,5.9402,5.9078,5.9402,113200.0
2008-12-19 10:10:00,7.33,7.39,7.31,7.38,117200.0,5.9402,5.9888,5.924,5.9807,117200.0
2008-12-19 10:15:00,7.39,7.41,7.39,7.4,62000.0,5.9888,6.005,5.9888,5.9969,62000.0
2008-12-19 10:20:00,7.4,7.43,7.4,7.41,32000.0,5.9969,6.0212,5.9969,6.005,32000.0
2008-12-19 10:25:00,7.42,7.43,7.4,7.41,42400.0,6.0131,6.0212,5.9969,6.005,42400.0
2008-12-19 10:30:00,7.42,7.43,7.39,7.39,52800.0,6.0131,6.0212,5.9888,5.9888,52800.0
2008-12-19 10:35:00,7.39,7.4,7.38,7.39,52400.0,5.9888,5.9969,5.9807,5.9888,52400.0
2008-12-19 10:40:00,7.39,7.43,7.38,7.43,210000.0,5.9888,6.0212,5.9807,6.0212,210000.0
2008-12-19 10:45:00,7.43,7.43,7.4,7.4,62000.0,6.0212,6.0212,5.9969,5.9969,62000.0
2008-12-19 10:50:00,7.4,7.4,7.39,7.4,20400.0,5.9969,5.9969,5.9888,5.9969,20400.0
2008-12-19 10:55:00,7.41,7.41,7.36,7.37,76000.0,6.005,6.005,5.9645,5.9726,76000.0
2008-12-19 11:00:00,7.38,7.38,7.34,7.35,40000.0,5.9807,5.9807,5.9483,5.9564,40000.0
2008-12-19 11:05:00,7.35,7.35,7.31,7.32,47200.0,5.9564,5.9564,5.924,5.9321,47200.0
2008-12-19 11:10:00,7.32,7.35,7.32,7.32,92000.0,5.9321,5.9564,5.9321,5.9321,92000.0
2008-12-19 11:15:00,7.32,7.34,7.31,7.31,54800.0,5.9321,5.9483,5.924,5.924,54800.0
2008-12-19 11:20:00,7.32,7.33,7.31,7.32,133200.0,5.9321,5.9402,5.924,5.9321,133200.0
2008-12-19 11:25:00,7.32,7.33,7.29,7.3,98800.0,5.9321,5.9402,5.9078,5.9159,98800.0
2008-12-19 11:30:00,7.3,7.31,7.29,7.29,56400.0,5.9159,5.924,5.9078,5.9078,56400.0
2008-12-19 11:35:00,7.29,7.31,7.29,7.3,21200.0,5.9078,5.924,5.9078,5.9159,21200.0
2008-12-19 11:40:00,7.29,7.32,7.28,7.29,47200.0,5.9078,5.9321,5.8997,5.9078,47200.0
2008-12-19 11:45:00,7.28,7.3,7.28,7.28,53200.0,5.8997,5.9159,5.8997,5.8997,53200.0
2008-12-19 11:50:00,7.28,7.28,7.25,7.25,67200.0,5.8997,5.8997,5.8754,5.8754,67200.0
2008-12-19 11:55:00,7.25,7.25,7.19,7.2,137600.0,5.8754,5.8754,5.8267,5.8348,137600.0
2008-12-19 12:00:00,7.2,7.22,7.2,7.21,58400.0,5.8348,5.851,5.8348,5.8429,58400.0
2008-12-19 12:05:00,7.21,7.21,7.16,7.17,55600.0,5.8429,5.8429,5.8024,5.8105,55600.0
2008-12-19 12:10:00,7.17,7.22,7.17,7.19,53600.0,5.8105,5.851,5.8105,5.8267,53600.0
2008-12-19 12:15:00,7.19,7.21,7.18,7.19,94800.0,5.8267,5.8429,5.8186,5.8267,94800.0
2008-12-19 12:20:00,7.18,7.18,7.14,7.14,97200.0,5.8186,5.8186,5.7862,5.7862,97200.0
2008-12-19 12:25:00,7.14,7.16,7.14,7.15,157600.0,5.7862,5.8024,5.7862,5.7943,157600.0
2008-12-19 12:30:00,7.17,7.22,7.16,7.21,54000.0,5.8105,5.851,5.8024,5.8429,54000.0
2008-12-19 12:35:00,7.21,7.22,7.2,7.21,24400.0,5.8429,5.851,5.8348,5.8429,24400.0
2008-12-19 12:40:00,7.22,7.24,7.21,7.21,34400.0,5.851,5.8672,5.8429,5.8429,34400.0
2008-12-19 12:45:00,7.21,7.22,7.19,7.22,18800.0,5.8429,5.851,5.8267,5.851,18800.0
2008-12-19 12:50:00,7.21,7.21,7.18,7.19,28000.0,5.8429,5.8429,5.8186,5.8267,28000.0
2008-12-19 12:55:00,7.19,7.2,7.19,7.2,12000.0,5.8267,5.8348,5.8267,5.8348,12000.0
2008-12-19 13:00:00,7.2,7.23,7.2,7.22,38400.0,5.8348,5.8591,5.8348,5.851,38400.0
2008-12-19 13:05:00,7.23,7.24,7.22,7.23,37200.0,5.8591,5.8672,5.851,5.8591,37200.0
2008-12-19 13:10:00,7.23,7.26,7.22,7.26,54400.0,5.8591,5.8835,5.851,5.8835,54400.0
2008-12-19 13:15:00,7.25,7.28,7.25,7.27,41600.0,5.8754,5.8997,5.8754,5.8916,41600.0
2008-12-19 13:20:00,7.27,7.28,7.26,7.26,30000.0,5.8916,5.8997,5.8835,5.8835,30000.0
2008-12-19 13:25:00,7.26,7.27,7.24,7.25,58800.0,5.8835,5.8916,5.8672,5.8754,58800.0
2008-12-19 13:30:00,7.25,7.27,7.25,7.27,49600.0,5.8754,5.8916,5.8754,5.8916,49600.0
2008-12-19 13:35:00,7.26,7.27,7.25,7.26,36800.0,5.8835,5.8916,5.8754,5.8835,36800.0
2008-12-19 13:40:00,7.27,7.3,7.27,7.29,50400.0,5.8916,5.9159,5.8916,5.9078,50400.0
2008-12-19 13:45:00,7.29,7.29,7.26,7.26,43200.0,5.9078,5.9078,5.8835,5.8835,43200.0
2008-12-19 13:50:00,7.26,7.26,7.22,7.24,30400.0,5.8835,5.8835,5.851,5.8672,30400.0
2008-12-19 13:55:00,7.25,7.28,7.24,7.27,42400.0,5.8754,5.8997,5.8672,5.8916,42400.0
2008-12-19 14:00:00,7.27,7.3,7.27,7.3,90400.0,5.8916,5.9159,5.8916,5.9159,90400.0
2008-12-19 14:05:00,7.31,7.31,7.26,7.26,56000.0,5.924,5.924,5.8835,5.8835,56000.0
2008-12-19 14:10:00,7.26,7.28,7.24,7.24,72400.0,5.8835,5.8997,5.8672,5.8672,72400.0
2008-12-19 14:15:00,7.24,7.29,7.24,7.28,59200.0,5.8672,5.9078,5.8672,5.8997,59200.0
2008-12-19 14:20:00,7.27,7.27,7.24,7.27,105600.0,5.8916,5.8916,5.8672,5.8916,105600.0
2008-12-19 14:25:00,7.27,7.31,7.27,7.28,123600.0,5.8916,5.924,5.8916,5.8997,123600.0
2008-12-19 14:30:00,7.29,7.3,7.28,7.29,52400.0,5.9078,5.9159,5.8997,5.9078,52400.0
2008-12-19 14:35:00,7.29,7.31,7.28,7.28,73600.0,5.9078,5.924,5.8997,5.8997,73600.0
2008-12-19 14:40:00,7.28,7.33,7.28,7.31,86000.0,5.8997,5.9402,5.8997,5.924,86000.0
2008-12-19 14:45:00,7.31,7.34,7.31,7.33,86400.0,5.924,5.9483,5.924,5.9402,86400.0
2008-12-19 14:50:00,7.33,7.34,7.29,7.3,113600.0,5.9402,5.9483,5.9078,5.9159,113600.0
2008-12-19 14:55:00,7.3,7.31,7.28,7.29,105600.0,5.9159,5.924,5.8997,5.9078,105600.0
2008-12-19 15:00:00,7.3,7.32,7.28,7.31,121200.0,5.9159,5.9321,5.8997,5.924,121200.0
2008-12-19 15:05:00,7.32,7.32,7.29,7.3,103200.0,5.9321,5.9321,5.9078,5.9159,103200.0
2008-12-19 15:10:00,7.3,7.31,7.28,7.28,143200.0,5.9159,5.924,5.8997,5.8997,143200.0
2008-12-19 15:15:00,7.28,7.3,7.27,7.28,180800.0,5.8997,5.9159,5.8916,5.8997,180800.0
2008-12-19 15:20:00,7.28,7.32,7.27,7.31,175200.0,5.8997,5.9321,5.8916,5.924,175200.0
2008-12-19 15:25:00,7.32,7.33,7.28,7.31,106000.0,5.9321,5.9402,5.8997,5.924,106000.0
2008-12-19 15:30:00,7.32,7.32,7.28,7.28,139200.0,5.9321,5.9321,5.8997,5.8997,139200.0
2008-12-19 15:35:00,7.28,7.29,7.26,7.27,156400.0,5.8997,5.9078,5.8835,5.8916,156400.0
2008-12-19 15:40:00,7.27,7.31,7.27,7.29,265200.0,5.8916,5.924,5.8916,5.9078,265200.0
2008-12-19 15:45:00,7.29,7.3,7.28,7.3,109600.0,5.9078,5.9159,5.8997,5.9159,109600.0
2008-12-19 15:50:00,7.3,7.3,7.25,7.27,781200.0,5.9159,5.9159,5.8754,5.8916,781200.0
2008-12-19 15:55:00,7.26,7.31,7.24,7.31,1577200.0,5.8835,5.924,5.8672,5.924,1577200.0
2008-12-22 09:30:00,7.33,7.33,7.18,7.25,418000.0,5.9402,5.9402,5.8186,5.8754,418000.0
2008-12-22 09:35:00,7.24,7.32,7.22,7.25,242800.0,5.8672,5.9321,5.851,5.8754,242800.0
2008-12-22 09:40:00,7.23,7.25,7.19,7.24,168800.0,5.8591,5.8754,5.8267,5.8672,168800.0
2008-12-22 09:45:00,7.23,7.27,7.2,7.22,192800.0,5.8591,5.8916,5.8348,5.851,192800.0
2008-12-22 09:50:00,7.22,7.23,7.19,7.22,141600.0,5.851,5.8591,5.8267,5.851,141600.0
2008-12-22 09:55:00,7.22,7.24,7.21,7.21,88000.0,5.851,5.8672,5.8429,5.8429,88000.0
2008-12-22 10:00:00,7.21,7.23,7.18,7.19,136800.0,5.8429,5.8591,5.8186,5.8267,136800.0
2008-12-22 10:05:00,7.19,7.2,7.18,7.2,93200.0,5.8267,5.8348,5.8186,5.8348,93200.0
2008-12-22 10:10:00,7.2,7.2,7.17,7.17,64400.0,5.8348,5.8348,5.8105,5.8105,64400.0
2008-12-22 10:15:00,7.17,7.2,7.17,7.2,114000.0,5.8105,5.8348,5.8105,5.8348,114000.0
2008-12-22 10:20:00,7.2,7.21,7.18,7.19,141600.0,5.8348,5.8429,5.8186,5.8267,141600.0
2008-12-22 10:25:00,7.19,7.2,7.18,7.18,28400.0,5.8267,5.8348,5.8186,5.8186,28400.0
2008-12-22 10:30:00,7.18,7.2,7.17,7.18,84400.0,5.8186,5.8348,5.8105,5.8186,84400.0
2008-12-22 10:35:00,7.18,7.2,7.17,7.18,86800.0,5.8186,5.8348,5.8105,5.8186,86800.0
2008-12-22 10:40:00,7.18,7.2,7.16,7.2,105600.0,5.8186,5.8348,5.8024,5.8348,105600.0
2008-12-22 10:45:00,7.19,7.21,7.19,7.2,46000.0,5.8267,5.8429,5.8267,5.8348,46000.0
2008-12-22 10:50:00,7.19,7.19,7.18,7.18,74400.0,5.8267,5.8267,5.8186,5.8186,74400.0
2008-12-22 10:55:00,7.18,7.18,7.16,7.16,76800.0,5.8186,5.8186,5.8024,5.8024,76800.0
2008-12-22 11:00:00,7.16,7.16,7.15,7.16,80000.0,5.8024,5.8024,5.7943,5.8024,80000.0
2008-12-22 11:05:00,7.16,7.18,7.16,7.18,57200.0,5.8024,5.8186,5.8024,5.8186,57200.0
2008-12-22 11:10:00,7.18,7.19,7.17,7.17,65600.0,5.8186,5.8267,5.8105,5.8105,65600.0
2008-12-22 11:15:00,7.17,7.18,7.16,7.17,78000.0,5.8105,5.8186,5.8024,5.8105,78000.0
2008-12-22 11:20:00,7.17,7.17,7.13,7.13,97600.0,5.8105,5.8105,5.7781,5.7781,97600.0
2008-12-22 11:25:00,7.14,7.15,7.13,7.14,31600.0,5.7862,5.7943,5.7781,5.7862,31600.0
2008-12-22 11:30:00,7.14,7.15,7.09,7.1,266800.0,5.7862,5.7943,5.7457,5.7538,266800.0
2008-12-22 11:35:00,7.1,7.1,7.08,7.09,151200.0,5.7538,5.7538,5.7376,5.7457,151200.0
2008-12-22 11:40:00,7.09,7.1,7.07,7.08,79200.0,5.7457,5.7538,5.7295,5.7376,79200.0
2008-12-22 11:45:00,7.08,7.14,7.07,7.13,134400.0,5.7376,5.7862,5.7295,5.7781,134400.0
2008-12-22 11:50:00,7.13,7.14,7.12,7.12,68800.0,5.7781,5.7862,5.77,5.77,68800.0
2008-12-22 11:55:00,7.12,7.15,7.12,7.15,181600.0,5.77,5.7943,5.77,5.7943,181600.0
2008-12-22 12:00:00,7.14,7.14,7.12,7.12,45200.0,5.7862,5.7862,5.77,5.77,45200.0
2008-12-22 12:05:00,7.12,7.12,7.09,7.09,63600.0,5.77,5.77,5.7457,5.7457,63600.0
2008-12-22 12:10:00,7.09,7.12,7.09,7.12,70000.0,5.7457,5.77,5.7457,5.77,70000.0
2008-12-22 12:15:00,7.12,7.16,7.12,7.15,110000.0,5.77,5.8024,5.77,5.7943,110000.0
2008-12-22 12:20:00,7.16,7.16,7.13,7.13,65200.0,5.8024,5.8024,5.7781,5.7781,65200.0
2008-12-22 12:25:00,7.13,7.13,7.12,7.12,60000.0,5.7781,5.7781,5.77,5.77,60000.0
2008-12-22 12:30:00,7.12,7.12,7.1,7.12,118800.0,5.77,5.77,5.7538,5.77,118800.0
2008-12-22 12:35:00,7.12,7.14,7.12,7.12,48800.0,5.77,5.7862,5.77,5.77,48800.0
2008-12-22 12:40:00,7.12,7.15,7.11,7.15,83600.0,5.77,5.7943,5.7619,5.7943,83600.0
2008-12-22 12:45:00,7.15,7.15,7.13,7.14,159200.0,5.7943,5.7943,5.7781,5.7862,159200.0
2008-12-22 12:50:00,7.14,7.16,7.14,7.15,92000.0,5.7862,5.8024,5.7862,5.7943,92000.0
2008-12-22 12:55:00,7.15,7.16,7.13,7.15,99600.0,5.7943,5.8024,5.7781,5.7943,99600.0
2008-12-22 13:00:00,7.15,7.16,7.14,7.15,82400.0,5.7943,5.8024,5.7862,5.7943,82400.0
2008-12-22 13:05:00,7.15,7.17,7.14,7.15,113600.0,5.7943,5.8105,5.7862,5.7943,113600.0
2008-12-22 13:10:00,7.14,7.17,7.14,7.17,130000.0,5.7862,5.8105,5.7862,5.8105,130000.0
2008-12-22 13:15:00,7.16,7.18,7.16,7.17,116800.0,5.8024,5.8186,5.8024,5.8105,116800.0
2008-12-22 13:20:00,7.17,7.18,7.17,7.18,84800.0,5.8105,5.8186,5.8105,5.8186,84800.0
2008-12-22 13:25:00,7.17,7.19,7.17,7.19,62800.0,5.8105,5.8267,5.8105,5.8267,62800.0
2008-12-22 13:30:00,7.19,7.19,7.17,7.17,43600.0,5.8267,5.8267,5.8105,5.8105,43600.0
2008-12-22 13:35:00,7.17,7.18,7.14,7.15,137600.0,5.8105,5.8186,5.7862,5.7943,137600.0
2008-12-22 13:40:00,7.15,7.15,7.14,7.14,86800.0,5.7943,5.7943,5.7862,5.7862,86800.0
2008-12-22 13:45:00,7.14,7.14,7.12,7.12,110800.0,5.7862,5.7862,5.77,5.77,110800.0
2008-12-22 13:50:00,7.12,7.15,7.12,7.15,131200.0,5.77,5.7943,5.77,5.7943,131200.0
2008-12-22 13:55:00,7.14,7.16,7.13,7.15,112400.0,5.7862,5.8024,5.7781,5.7943,112400.0
2008-12-22 14:00:00,7.15,7.16,7.14,7.16,79200.0,5.7943,5.8024,5.7862,5.8024,79200.0
2008-12-22 14:05:00,7.16,7.19,7.16,7.18,189200.0,5.8024,5.8267,5.8024,5.8186,189200.0
2008-12-22 14:10:00,7.18,7.18,7.16,7.17,173600.0,5.8186,5.8186,5.8024,5.8105,173600.0
2008-12-22 14:15:00,7.17,7.17,7.14,7.15,150000.0,5.8105,5.8105,5.7862,5.7943,150000.0
2008-12-22 14:20:00,7.15,7.15,7.13,7.13,139600.0,5.7943,5.7943,5.7781,5.7781,139600.0
2008-12-22 14:25:00,7.13,7.14,7.11,7.14,220000.0,5.7781,5.7862,5.7619,5.7862,220000.0
2008-12-22 14:30:00,7.14,7.16,7.13,7.15,219200.0,5.7862,5.8024,5.7781,5.7943,219200.0
2008-12-22 14:35:00,7.15,7.16,7.15,7.15,154000.0,5.7943,5.8024,5.7943,5.7943,154000.0
2008-12-22 14:40:00,7.15,7.16,7.15,7.16,111600.0,5.7943,5.8024,5.7943,5.8024,111600.0
2008-12-22 14:45:00,7.16,7.19,7.16,7.19,215600.0,5.8024,5.8267,5.8024,5.8267,215600.0
2008-12-22 14:50:00,7.19,7.2,7.16,7.17,387200.0,5.8267,5.8348,5.8024,5.8105,387200.0
2008-12-22 14:55:00,7.16,7.17,7.12,7.14,194400.0,5.8024,5.8105,5.77,5.7862,194400.0
2008-12-22 15:00:00,7.14,7.16,7.12,7.14,270400.0,5.7862,5.8024,5.77,5.7862,270400.0
2008-12-22 15:05:00,7.14,7.17,7.12,7.14,200000.0,5.7862,5.8105,5.77,5.7862,200000.0
2008-12-22 15:10:00,7.14,7.14,7.12,7.14,209200.0,5.7862,5.7862,5.77,5.7862,209200.0
2008-12-22 15:15:00,7.13,7.16,7.13,7.14,166800.0,5.7781,5.8024,5.7781,5.7862,166800.0
2008-12-22 15:20:00,7.14,7.16,7.13,7.15,147200.0,5.7862,5.8024,5.7781,5.7943,147200.0
2008-12-22 15:25:00,7.15,7.16,7.12,7.14,166800.0,5.7943,5.8024,5.77,5.7862,166800.0
2008-12-22 15:30:00,7.15,7.17,7.15,7.15,172400.0,5.7943,5.8105,5.7943,5.7943,172400.0
2008-12-22 15:35:00,7.15,7.2,7.15,7.2,444400.0,5.7943,5.8348,5.7943,5.8348,444400.0
2008-12-22 15:40:00,7.19,7.22,7.16,7.17,251600.0,5.8267,5.851,5.8024,5.8105,251600.0
2008-12-22 15:45:00,7.17,7.18,7.16,7.17,136000.0,5.8105,5.8186,5.8024,5.8105,136000.0
2008-12-22 15:50:00,7.18,7.23,7.17,7.21,255600.0,5.8186,5.8591,5.8105,5.8429,255600.0
2008-12-22 15:55:00,7.21,7.25,7.19,7.24,433200.0,5.8429,5.8754,5.8267,5.8672,433200.0
2008-12-23 09:30:00,7.18,7.39,7.18,7.29,139200.0,5.8186,5.9888,5.8186,5.9078,139200.0
2008-12-23 09:35:00,7.29,7.3,7.22,7.25,72800.0,5.9078,5.9159,5.851,5.8754,72800.0
2008-12-23 09:40:00,7.23,7.27,7.21,7.25,64000.0,5.8591,5.8916,5.8429,5.8754,64000.0
2008-12-23 09:45:00,7.25,7.28,7.2,7.2,50800.0,5.8754,5.8997,5.8348,5.8348,50800.0
2008-12-23 09:50:00,7.21,7.23,7.21,7.21,63600.0,5.8429,5.8591,5.8429,5.8429,63600.0
2008-12-23 09:55:00,7.22,7.27,7.22,7.27,40400.0,5.851,5.8916,5.851,5.8916,40400.0
2008-12-23 10:00:00,7.26,7.26,7.21,7.21,106400.0,5.8835,5.8835,5.8429,5.8429,106400.0
2008-12-23 10:05:00,7.2,7.22,7.17,7.19,65200.0,5.8348,5.851,5.8105,5.8267,65200.0
2008-12-23 10:10:00,7.19,7.23,7.18,7.22,26000.0,5.8267,5.8591,5.8186,5.851,26000.0
2008-12-23 10:15:00,7.22,7.22,7.18,7.18,46000.0,5.851,5.851,5.8186,5.8186,46000.0
2008-12-23 10:20:00,7.18,7.18,7.17,7.18,33200.0,5.8186,5.8186,5.8105,5.8186,33200.0
2008-12-23 10:25:00,7.18,7.2,7.17,7.2,21600.0,5.8186,5.8348,5.8105,5.8348,21600.0
2008-12-23 10:30:00,7.21,7.22,7.21,7.22,38800.0,5.8429,5.851,5.8429,5.851,38800.0
2008-12-23 10:35:00,7.22,7.25,7.22,7.22,30800.0,5.851,5.8754,5.851,5.851,30800.0
2008-12-23 10:40:00,7.22,7.23,7.17,7.18,83200.0,5.851,5.8591,5.8105,5.8186,83200.0
2008-12-23 10:45:00,7.18,7.22,7.18,7.21,32400.0,5.8186,5.851,5.8186,5.8429,32400.0
2008-12-23 10:50:00,7.2,7.21,7.2,7.2,26800.0,5.8348,5.8429,5.8348,5.8348,26800.0
2008-12-23 10:55:00,7.2,7.21,7.19,7.19,29600.0,5.8348,5.8429,5.8267,5.8267,29600.0
2008-12-23 11:00:00,7.19,7.21,7.19,7.21,24000.0,5.8267,5.8429,5.8267,5.8429,24000.0
2008-12-23 11:05:00,7.21,7.21,7.17,7.17,23200.0,5.8429,5.8429,5.8105,5.8105,23200.0
2008-12-23 11:10:00,7.18,7.18,7.18,7.18,8800.0,5.8186,5.8186,5.8186,5.8186,8800.0
2008-12-23 11:15:00,7.18,7.19,7.18,7.18,44000.0,5.8186,5.8267,5.8186,5.8186,44000.0
2008-12-23 11:20:00,7.18,7.2,7.18,7.2,30000.0,5.8186,5.8348,5.8186,5.8348,30000.0
2008-12-23 11:25:00,7.2,7.2,7.19,7.2,28400.0,5.8348,5.8348,5.8267,5.8348,28400.0
2008-12-23 11:30:00,7.2,7.21,7.19,7.21,54800.0,5.8348,5.8429,5.8267,5.8429,54800.0
2008-12-23 11:35:00,7.21,7.22,7.2,7.22,47600.0,5.8429,5.851,5.8348,5.851,47600.0
2008-12-23 11:40:00,7.22,7.23,7.21,7.23,33200.0,5.851,5.8591,5.8429,5.8591,33200.0
2008-12-23 11:45:00,7.23,7.23,7.22,7.23,22400.0,5.8591,5.8591,5.851,5.8591,22400.0
2008-12-23 11:50:00,7.23,7.23,7.22,7.22,17200.0,5.8591,5.8591,5.851,5.851,17200.0
2008-12-23 11:55:00,7.22,7.22,7.19,7.19,62800.0,5.851,5.851,5.8267,5.8267,62800.0
2008-12-23 12:00:00,7.19,7.2,7.18,7.18,34400.0,5.8267,5.8348,5.8186,5.8186,34400.0
2008-12-23 12:05:00,7.18,7.18,7.18,7.18,32800.0,5.8186,5.8186,5.8186,5.8186,32800.0
2008-12-23 12:10:00,7.18,7.19,7.18,7.19,13600.0,5.8186,5.8267,5.8186,5.8267,13600.0
2008-12-23 12:15:00,7.18,7.19,7.18,7.18,12400.0,5.8186,5.8267,5.8186,5.8186,12400.0
2008-12-23 12:20:00,7.18,7.19,7.17,7.18,19200.0,5.8186,5.8267,5.8105,5.8186,19200.0
2008-12-23 12:25:00,7.18,7.18,7.17,7.18,43600.0,5.8186,5.8186,5.8105,5.8186,43600.0
2008-12-23 12:30:00,7.18,7.18,7.15,7.15,29200.0,5.8186,5.8186,5.7943,5.7943,29200.0
2008-12-23 12:35:00,7.15,7.16,7.13,7.13,36800.0,5.7943,5.8024,5.7781,5.7781,36800.0
2008-12-23 12:40:00,7.13,7.14,7.13,7.13,26800.0,5.7781,5.7862,5.7781,5.7781,26800.0
2008-12-23 12:45:00,7.13,7.14,7.13,7.14,19200.0,5.7781,5.7862,5.7781,5.7862,19200.0
2008-12-23 12:50:00,7.14,7.17,7.14,7.17,18400.0,5.7862,5.8105,5.7862,5.8105,18400.0
2008-12-23 12:55:00,7.17,7.18,7.17,7.17,21600.0,5.8105,5.8186,5.8105,5.8105,21600.0
2008-12-23 13:00:00,7.17,7.17,7.17,7.17,21600.0,5.8105,5.8105,5.8105,5.8105,21600.0
2008-12-23 13:05:00,7.17,7.18,7.17,7.18,22400.0,5.8105,5.8186,5.8105,5.8186,22400.0
2008-12-23 13:10:00,7.18,7.18,7.17,7.18,8400.0,5.8186,5.8186,5.8105,5.8186,8400.0
2008-12-23 13:15:00,7.18,7.18,7.16,7.16,31200.0,5.8186,5.8186,5.8024,5.8024,31200.0
2008-12-23 13:20:00,7.16,7.17,7.15,7.17,39600.0,5.8024,5.8105,5.7943,5.8105,39600.0
2008-12-23 13:25:00,7.17,7.17,7.15,7.15,22000.0,5.8105,5.8105,5.7943,5.7943,22000.0
2008-12-23 13:30:00,7.16,7.16,7.15,7.15,8800.0,5.8024,5.8024,5.7943,5.7943,8800.0
2008-12-23 13:35:00,7.15,7.16,7.15,7.15,64400.0,5.7943,5.8024,5.7943,5.7943,64400.0
2008-12-23 13:40:00,7.15,7.16,7.15,7.15,27600.0,5.7943,5.8024,5.7943,5.7943,27600.0
2008-12-23 13:45:00,7.15,7.15,7.14,7.14,14800.0,5.7943,5.7943,5.7862,5.7862,14800.0
2008-12-23 13:50:00,7.15,7.15,7.14,7.14,24400.0,5.7943,5.7943,5.7862,5.7862,24400.0
2008-12-23 13:55:00,7.14,7.18,7.14,7.17,46400.0,5.7862,5.8186,5.7862,5.8105,46400.0
2008-12-23 14:00:00,7.17,7.18,7.17,7.17,15200.0,5.8105,5.8186,5.8105,5.8105,15200.0
2008-12-23 14:05:00,7.17,7.17,7.16,7.16,17600.0,5.8105,5.8105,5.8024,5.8024,17600.0
2008-12-23 14:10:00,7.16,7.17,7.16,7.17,28000.0,5.8024,5.8105,5.8024,5.8105,28000.0
2008-12-23 14:15:00,7.17,7.17,7.15,7.17,172000.0,5.8105,5.8105,5.7943,5.8105,172000.0
2008-12-23 14:20:00,7.17,7.17,7.16,7.16,58000.0,5.8105,5.8105,5.8024,5.8024,58000.0
2008-12-23 14:25:00,7.16,7.16,7.14,7.15,56800.0,5.8024,5.8024,5.7862,5.7943,56800.0
2008-12-23 14:30:00,7.15,7.16,7.1,7.12,194400.0,5.7943,5.8024,5.7538,5.77,194400.0
2008-12-23 14:35:00,7.12,7.13,7.08,7.09,179200.0,5.77,5.7781,5.7376,5.7457,179200.0
2008-12-23 14:40:00,7.09,7.1,7.06,7.08,133200.0,5.7457,5.7538,5.7214,5.7376,133200.0
2008-12-23 14:45:00,7.08,7.08,7.05,7.08,106400.0,5.7376,5.7376,5.7133,5.7376,106400.0
2008-12-23 14:50:00,7.08,7.1,7.07,7.09,87200.0,5.7376,5.7538,5.7295,5.7457,87200.0
2008-12-23 14:55:00,7.09,7.11,7.09,7.11,71200.0,5.7457,5.7619,5.7457,5.7619,71200.0
2008-12-23 15:00:00,7.1,7.12,7.09,7.1,55600.0,5.7538,5.77,5.7457,5.7538,55600.0
2008-12-23 15:05:00,7.11,7.11,7.08,7.1,60000.0,5.7619,5.7619,5.7376,5.7538,60000.0
2008-12-23 15:10:00,7.1,7.17,7.1,7.14,129600.0,5.7538,5.8105,5.7538,5.7862,129600.0
2008-12-23 15:15:00,7.14,7.16,7.13,7.13,60800.0,5.7862,5.8024,5.7781,5.7781,60800.0
2008-12-23 15:20:00,7.13,7.15,7.11,7.12,64400.0,5.7781,5.7943,5.7619,5.77,64400.0
2008-12-23 15:25:00,7.12,7.15,7.12,7.15,78400.0,5.77,5.7943,5.77,5.7943,78400.0
2008-12-23 15:30:00,7.15,7.17,7.14,7.15,126000.0,5.7943,5.8105,5.7862,5.7943,126000.0
2008-12-23 15:35:00,7.15,7.15,7.11,7.11,144800.0,5.7943,5.7943,5.7619,5.7619,144800.0
2008-12-23 15:40:00,7.11,7.14,7.11,7.12,70000.0,5.7619,5.7862,5.7619,5.77,70000.0
2008-12-23 15:45:00,7.12,7.14,7.12,7.13,38400.0,5.77,5.7862,5.77,5.7781,38400.0
2008-12-23 15:50:00,7.13,7.14,7.11,7.12,59200.0,5.7781,5.7862,5.7619,5.77,59200.0
2008-12-23 15:55:00,7.12,7.13,7.11,7.13,149200.0,5.77,5.7781,5.7619,5.7781,149200.0
2008-12-24 09:30:00,7.05,7.22,7.05,7.18,35200.0,5.7133,5.851,5.7133,5.8186,35200.0
2008-12-24 09:35:00,7.18,7.19,7.13,7.19,44000.0,5.8186,5.8267,5.7781,5.8267,44000.0
2008-12-24 09:40:00,7.18,7.22,7.18,7.21,18400.0,5.8186,5.851,5.8186,5.8429,18400.0
2008-12-24 09:45:00,7.22,7.23,7.2,7.2,15600.0,5.851,5.8591,5.8348,5.8348,15600.0
2008-12-24 09:50:00,7.2,7.22,7.19,7.19,54000.0,5.8348,5.851,5.8267,5.8267,54000.0
2008-12-24 09:55:00,7.18,7.2,7.18,7.19,26400.0,5.8186,5.8348,5.8186,5.8267,26400.0
2008-12-24 10:00:00,7.18,7.19,7.18,7.19,24000.0,5.8186,5.8267,5.8186,5.8267,24000.0
2008-12-24 10:05:00,7.19,7.23,7.19,7.23,30800.0,5.8267,5.8591,5.8267,5.8591,30800.0
2008-12-24 10:10:00,7.23,7.27,7.23,7.27,30400.0,5.8591,5.8916,5.8591,5.8916,30400.0
2008-12-24 10:15:00,7.27,7.28,7.26,7.28,37200.0,5.8916,5.8997,5.8835,5.8997,37200.0
2008-12-24 10:20:00,7.28,7.29,7.27,7.28,30400.0,5.8997,5.9078,5.8916,5.8997,30400.0
2008-12-24 10:25:00,7.28,7.29,7.26,7.27,25200.0,5.8997,5.9078,5.8835,5.8916,25200.0
2008-12-24 10:30:00,7.27,7.29,7.27,7.29,28800.0,5.8916,5.9078,5.8916,5.9078,28800.0
2008-12-24 10:35:00,7.29,7.29,7.28,7.28,26000.0,5.9078,5.9078,5.8997,5.8997,26000.0
2008-12-24 10:40:00,7.27,7.28,7.27,7.27,14800.0,5.8916,5.8997,5.8916,5.8916,14800.0
2008-12-24 10:45:00,7.27,7.28,7.27,7.27,13600.0,5.8916,5.8997,5.8916,5.8916,13600.0
2008-12-24 10:50:00,7.27,7.28,7.27,7.27,44800.0,5.8916,5.8997,5.8916,5.8916,44800.0
2008-12-24 10:55:00,7.28,7.28,7.25,7.26,24800.0,5.8997,5.8997,5.8754,5.8835,24800.0
2008-12-24 11:00:00,7.25,7.26,7.25,7.25,14400.0,5.8754,5.8835,5.8754,5.8754,14400.0
2008-12-24 11:05:00,7.24,7.25,7.24,7.25,35600.0,5.8672,5.8754,5.8672,5.8754,35600.0
2008-12-24 11:10:00,7.25,7.25,7.25,7.25,27200.0,5.8754,5.8754,5.8754,5.8754,27200.0
2008-12-24 11:15:00,7.25,7.25,7.24,7.25,43200.0,5.8754,5.8754,5.8672,5.8754,43200.0
2008-12-24 11:20:00,7.25,7.26,7.25,7.26,157600.0,5.8754,5.8835,5.8754,5.8835,157600.0
2008-12-24 11:25:00,7.26,7.26,7.25,7.26,48800.0,5.8835,5.8835,5.8754,5.8835,48800.0
2008-12-24 11:30:00,7.26,7.26,7.25,7.25,26800.0,5.8835,5.8835,5.8754,5.8754,26800.0
2008-12-24 11:35:00,7.26,7.27,7.26,7.27,26800.0,5.8835,5.8916,5.8835,5.8916,26800.0
2008-12-24 11:40:00,7.27,7.28,7.27,7.28,27200.0,5.8916,5.8997,5.8916,5.8997,27200.0
2008-12-24 11:45:00,7.28,7.28,7.27,7.28,21200.0,5.8997,5.8997,5.8916,5.8997,21200.0
2008-12-24 11:50:00,7.28,7.28,7.28,7.28,20000.0,5.8997,5.8997,5.8997,5.8997,20000.0
2008-12-24 11:55:00,7.28,7.28,7.27,7.28,32400.0,5.8997,5.8997,5.8916,5.8997,32400.0
2008-12-24 12:00:00,7.28,7.28,7.27,7.28,53200.0,5.8997,5.8997,5.8916,5.8997,53200.0
2008-12-24 12:05:00,7.28,7.28,7.27,7.27,48400.0,5.8997,5.8997,5.8916,5.8916,48400.0
2008-12-24 12:10:00,7.27,7.27,7.25,7.25,40000.0,5.8916,5.8916,5.8754,5.8754,40000.0
2008-12-24 12:15:00,7.25,7.26,7.25,7.26,238000.0,5.8754,5.8835,5.8754,5.8835,238000.0
2008-12-24 12:20:00,7.26,7.26,7.25,7.25,19600.0,5.8835,5.8835,5.8754,5.8754,19600.0
2008-12-24 12:25:00,7.25,7.26,7.25,7.25,54000.0,5.8754,5.8835,5.8754,5.8754,54000.0
2008-12-24 12:30:00,7.25,7.26,7.25,7.25,22400.0,5.8754,5.8835,5.8754,5.8754,22400.0
2008-12-24 12:35:00,7.25,7.25,7.23,7.23,71200.0,5.8754,5.8754,5.8591,5.8591,71200.0
2008-12-24 12:40:00,7.23,7.24,7.23,7.23,30800.0,5.8591,5.8672,5.8591,5.8591,30800.0
2008-12-24 12:45:00,7.23,7.23,7.23,7.23,24800.0,5.8591,5.8591,5.8591,5.8591,24800.0
2008-12-24 12:50:00,7.23,7.25,7.23,7.24,47600.0,5.8591,5.8754,5.8591,5.8672,47600.0
2008-12-24 12:55:00,7.24,7.25,7.22,7.24,156400.0,5.8672,5.8754,5.851,5.8672,156400.0
2008-12-26 09:30:00,7.27,7.27,7.06,7.24,21200.0,5.8916,5.8916,5.7214,5.8672,21200.0
2008-12-26 09:35:00,7.27,7.3,7.25,7.29,22000.0,5.8916,5.9159,5.8754,5.9078,22000.0
2008-12-26 09:40:00,7.29,7.32,7.28,7.32,33200.0,5.9078,5.9321,5.8997,5.9321,33200.0
2008-12-26 09:45:00,7.32,7.32,7.29,7.31,55600.0,5.9321,5.9321,5.9078,5.924,55600.0
2008-12-26 09:50:00,7.31,7.31,7.3,7.31,22000.0,5.924,5.924,5.9159,5.924,22000.0
2008-12-26 09:55:00,7.31,7.31,7.3,7.3,47200.0,5.924,5.924,5.9159,5.9159,47200.0
2008-12-26 10:00:00,7.3,7.31,7.27,7.28,109200.0,5.9159,5.924,5.8916,5.8997,109200.0
2008-12-26 10:05:00,7.28,7.3,7.27,7.3,50000.0,5.8997,5.9159,5.8916,5.9159,50000.0
2008-12-26 10:10:00,7.3,7.31,7.3,7.31,25600.0,5.9159,5.924,5.9159,5.924,25600.0
2008-12-26 10:15:00,7.31,7.32,7.31,7.31,12000.0,5.924,5.9321,5.924,5.924,12000.0
2008-12-26 10:20:00,7.31,7.32,7.3,7.31,11200.0,5.924,5.9321,5.9159,5.924,11200.0
2008-12-26 10:25:00,7.31,7.31,7.3,7.31,31200.0,5.924,5.924,5.9159,5.924,31200.0
2008-12-26 10:30:00,7.31,7.32,7.31,7.32,6000.0,5.924,5.9321,5.924,5.9321,6000.0
2008-12-26 10:35:00,7.31,7.32,7.3,7.3,15600.0,5.924,5.9321,5.9159,5.9159,15600.0
2008-12-26 10:40:00,7.3,7.31,7.3,7.31,14400.0,5.9159,5.924,5.9159,5.924,14400.0
2008-12-26 10:45:00,7.31,7.33,7.31,7.32,79600.0,5.924,5.9402,5.924,5.9321,79600.0
2008-12-26 10:50:00,7.32,7.33,7.32,7.32,5200.0,5.9321,5.9402,5.9321,5.9321,5200.0
2008-12-26 10:55:00,7.32,7.32,7.32,7.32,2800.0,5.9321,5.9321,5.9321,5.9321,2800.0
2008-12-26 11:00:00,7.31,7.32,7.31,7.31,2400.0,5.924,5.9321,5.924,5.924,2400.0
2008-12-26 11:05:00,7.32,7.32,7.31,7.31,16000.0,5.9321,5.9321,5.924,5.924,16000.0
2008-12-26 11:10:00,7.31,7.31,7.31,7.31,7200.0,5.924,5.924,5.924,5.924,7200.0
2008-12-26 11:15:00,7.31,7.32,7.31,7.32,15600.0,5.924,5.9321,5.924,5.9321,15600.0
2008-12-26 11:20:00,7.31,7.31,7.3,7.3,16800.0,5.924,5.924,5.9159,5.9159,16800.0
2008-12-26 11:25:00,7.3,7.31,7.3,7.31,5200.0,5.9159,5.924,5.9159,5.924,5200.0
2008-12-26 11:30:00,7.3,7.3,7.29,7.29,60000.0,5.9159,5.9159,5.9078,5.9078,60000.0
2008-12-26 11:35:00,7.29,7.3,7.29,7.3,8800.0,5.9078,5.9159,5.9078,5.9159,8800.0
2008-12-26 11:40:00,7.3,7.3,7.3,7.3,4000.0,5.9159,5.9159,5.9159,5.9159,4000.0
2008-12-26 11:45:00,7.3,7.3,7.29,7.29,15600.0,5.9159,5.9159,5.9078,5.9078,15600.0
2008-12-26 11:50:00,7.29,7.3,7.29,7.3,4400.0,5.9078,5.9159,5.9078,5.9159,4400.0
2008-12-26 11:55:00,7.3,7.3,7.29,7.29,13200.0,5.9159,5.9159,5.9078,5.9078,13200.0
2008-12-26 12:00:00,7.29,7.3,7.29,7.29,35600.0,5.9078,5.9159,5.9078,5.9078,35600.0
2008-12-26 12:05:00,7.3,7.3,7.29,7.29,16000.0,5.9159,5.9159,5.9078,5.9078,16000.0
2008-12-26 12:10:00,7.29,7.29,7.29,7.29,30000.0,5.9078,5.9078,5.9078,5.9078,30000.0
2008-12-26 12:15:00,7.29,7.29,7.29,7.29,9600.0,5.9078,5.9078,5.9078,5.9078,9600.0
2008-12-26 12:20:00,7.29,7.3,7.29,7.29,50000.0,5.9078,5.9159,5.9078,5.9078,50000.0
2008-12-26 12:25:00,7.29,7.29,7.27,7.27,36800.0,5.9078,5.9078,5.8916,5.8916,36800.0
2008-12-26 12:30:00,7.28,7.28,7.27,7.28,26000.0,5.8997,5.8997,5.8916,5.8997,26000.0
2008-12-26 12:35:00,7.28,7.28,7.27,7.27,8800.0,5.8997,5.8997,5.8916,5.8916,8800.0
2008-12-26 12:40:00,7.27,7.28,7.27,7.28,8800.0,5.8916,5.8997,5.8916,5.8997,8800.0
2008-12-26 12:45:00,7.28,7.28,7.27,7.28,73600.0,5.8997,5.8997,5.8916,5.8997,73600.0
2008-12-26 12:50:00,7.28,7.28,7.26,7.26,12400.0,5.8997,5.8997,5.8835,5.8835,12400.0
2008-12-26 12:55:00,7.26,7.27,7.26,7.26,8400.0,5.8835,5.8916,5.8835,5.8835,8400.0
2008-12-26 13:00:00,7.26,7.27,7.26,7.27,17600.0,5.8835,5.8916,5.8835,5.8916,17600.0
2008-12-26 13:05:00,7.26,7.28,7.26,7.28,6000.0,5.8835,5.8997,5.8835,5.8997,6000.0
2008-12-26 13:10:00,7.28,7.29,7.28,7.29,2000.0,5.8997,5.9078,5.8997,5.9078,2000.0
2008-12-26 13:15:00,7.28,7.29,7.28,7.29,8400.0,5.8997,5.9078,5.8997,5.9078,8400.0
2008-12-26 13:20:00,7.28,7.29,7.28,7.29,1200.0,5.8997,5.9078,5.8997,5.9078,1200.0
2008-12-26 13:25:00,7.28,7.29,7.28,7.28,34800.0,5.8997,5.9078,5.8997,5.8997,34800.0
2008-12-26 13:30:00,7.28,7.28,7.28,7.28,13600.0,5.8997,5.8997,5.8997,5.8997,13600.0
2008-12-26 13:35:00,7.28,7.28,7.27,7.27,10800.0,5.8997,5.8997,5.8916,5.8916,10800.0
2008-12-26 13:40:00,7.27,7.27,7.26,7.26,16000.0,5.8916,5.8916,5.8835,5.8835,16000.0
2008-12-26 13:45:00,7.26,7.27,7.26,7.26,14400.0,5.8835,5.8916,5.8835,5.8835,14400.0
2008-12-26 13:50:00,7.26,7.26,7.26,7.26,17200.0,5.8835,5.8835,5.8835,5.8835,17200.0
2008-12-26 13:55:00,7.26,7.26,7.26,7.26,9600.0,5.8835,5.8835,5.8835,5.8835,9600.0
2008-12-26 14:00:00,7.26,7.27,7.26,7.26,48800.0,5.8835,5.8916,5.8835,5.8835,48800.0
2008-12-26 14:05:00,7.26,7.27,7.26,7.27,7200.0,5.8835,5.8916,5.8835,5.8916,7200.0
2008-12-26 14:10:00,7.26,7.27,7.26,7.27,11600.0,5.8835,5.8916,5.8835,5.8916,11600.0
2008-12-26 14:15:00,7.27,7.28,7.27,7.28,6800.0,5.8916,5.8997,5.8916,5.8997,6800.0
2008-12-26 14:20:00,7.28,7.28,7.28,7.28,13600.0,5.8997,5.8997,5.8997,5.8997,13600.0
2008-12-26 14:25:00,7.28,7.28,7.27,7.28,11200.0,5.8997,5.8997,5.8916,5.8997,11200.0
2008-12-26 14:30:00,7.28,7.28,7.27,7.28,12400.0,5.8997,5.8997,5.8916,5.8997,12400.0
2008-12-26 14:35:00,7.28,7.29,7.28,7.29,24400.0,5.8997,5.9078,5.8997,5.9078,24400.0
2008-12-26 14:40:00,7.3,7.31,7.3,7.3,11600.0,5.9159,5.924,5.9159,5.9159,11600.0
2008-12-26 14:45:00,7.3,7.31,7.29,7.29,32000.0,5.9159,5.924,5.9078,5.9078,32000.0
2008-12-26 14:50:00,7.29,7.29,7.28,7.29,12800.0,5.9078,5.9078,5.8997,5.9078,12800.0
2008-12-26 14:55:00,7.28,7.29,7.28,7.28,18400.0,5.8997,5.9078,5.8997,5.8997,18400.0
2008-12-26 15:00:00,7.29,7.29,7.28,7.28,28000.0,5.9078,5.9078,5.8997,5.8997,28000.0
2008-12-26 15:05:00,7.28,7.29,7.28,7.29,222000.0,5.8997,5.9078,5.8997,5.9078,222000.0
2008-12-26 15:10:00,7.29,7.3,7.29,7.3,48000.0,5.9078,5.9159,5.9078,5.9159,48000.0
2008-12-26 15:15:00,7.3,7.3,7.3,7.3,16400.0,5.9159,5.9159,5.9159,5.9159,16400.0
2008-12-26 15:20:00,7.3,7.3,7.3,7.3,10400.0,5.9159,5.9159,5.9159,5.9159,10400.0
2008-12-26 15:25:00,7.3,7.31,7.3,7.31,27600.0,5.9159,5.924,5.9159,5.924,27600.0
2008-12-26 15:30:00,7.31,7.31,7.31,7.31,26400.0,5.924,5.924,5.924,5.924,26400.0
2008-12-26 15:35:00,7.31,7.31,7.3,7.31,34800.0,5.924,5.924,5.9159,5.924,34800.0
2008-12-26 15:40:00,7.31,7.31,7.3,7.3,48000.0,5.924,5.924,5.9159,5.9159,48000.0
2008-12-26 15:45:00,7.3,7.31,7.3,7.3,68800.0,5.9159,5.924,5.9159,5.9159,68800.0
2008-12-26 15:50:00,7.3,7.3,7.29,7.29,54000.0,5.9159,5.9159,5.9078,5.9078,54000.0
2008-12-26 15:55:00,7.29,7.3,7.28,7.3,167200.0,5.9078,5.9159,5.8997,5.9159,167200.0
2008-12-29 09:30:00,7.19,7.29,7.17,7.26,66800.0,5.8267,5.9078,5.8105,5.8835,66800.0
2008-12-29 09:35:00,7.24,7.25,7.22,7.25,47600.0,5.8672,5.8754,5.851,5.8754,47600.0
2008-12-29 09:40:00,7.25,7.26,7.23,7.25,20800.0,5.8754,5.8835,5.8591,5.8754,20800.0
2008-12-29 09:45:00,7.25,7.27,7.25,7.25,21600.0,5.8754,5.8916,5.8754,5.8754,21600.0
2008-12-29 09:50:00,7.26,7.28,7.26,7.27,19600.0,5.8835,5.8997,5.8835,5.8916,19600.0
2008-12-29 09:55:00,7.27,7.27,7.24,7.25,38800.0,5.8916,5.8916,5.8672,5.8754,38800.0
2008-12-29 10:00:00,7.24,7.25,7.18,7.19,61200.0,5.8672,5.8754,5.8186,5.8267,61200.0
2008-12-29 10:05:00,7.18,7.19,7.17,7.18,49600.0,5.8186,5.8267,5.8105,5.8186,49600.0
2008-12-29 10:10:00,7.18,7.19,7.17,7.19,41600.0,5.8186,5.8267,5.8105,5.8267,41600.0
2008-12-29 10:15:00,7.19,7.2,7.15,7.16,48800.0,5.8267,5.8348,5.7943,5.8024,48800.0
2008-12-29 10:20:00,7.16,7.16,7.14,7.16,57200.0,5.8024,5.8024,5.7862,5.8024,57200.0
2008-12-29 10:25:00,7.16,7.16,7.15,7.16,101600.0,5.8024,5.8024,5.7943,5.8024,101600.0
2008-12-29 10:30:00,7.16,7.16,7.15,7.15,23600.0,5.8024,5.8024,5.7943,5.7943,23600.0
2008-12-29 10:35:00,7.16,7.16,7.15,7.16,114800.0,5.8024,5.8024,5.7943,5.8024,114800.0
2008-12-29 10:40:00,7.16,7.17,7.14,7.14,54400.0,5.8024,5.8105,5.7862,5.7862,54400.0
2008-12-29 10:45:00,7.13,7.15,7.13,7.15,28400.0,5.7781,5.7943,5.7781,5.7943,28400.0
2008-12-29 10:50:00,7.16,7.17,7.15,7.17,21600.0,5.8024,5.8105,5.7943,5.8105,21600.0
2008-12-29 10:55:00,7.16,7.17,7.16,7.17,11200.0,5.8024,5.8105,5.8024,5.8105,11200.0
2008-12-29 11:00:00,7.16,7.17,7.16,7.17,45200.0,5.8024,5.8105,5.8024,5.8105,45200.0
2008-12-29 11:05:00,7.17,7.18,7.16,7.16,48000.0,5.8105,5.8186,5.8024,5.8024,48000.0
2008-12-29 11:10:00,7.16,7.16,7.15,7.16,20800.0,5.8024,5.8024,5.7943,5.8024,20800.0
2008-12-29 11:15:00,7.16,7.16,7.16,7.16,20000.0,5.8024,5.8024,5.8024,5.8024,20000.0
2008-12-29 11:20:00,7.16,7.16,7.16,7.16,13200.0,5.8024,5.8024,5.8024,5.8024,13200.0
2008-12-29 11:25:00,7.16,7.16,7.15,7.16,18400.0,5.8024,5.8024,5.7943,5.8024,18400.0
2008-12-29 11:30:00,7.15,7.16,7.15,7.16,27200.0,5.7943,5.8024,5.7943,5.8024,27200.0
2008-12-29 11:35:00,7.16,7.16,7.15,7.15,44800.0,5.8024,5.8024,5.7943,5.7943,44800.0
2008-12-29 11:40:00,7.15,7.15,7.14,7.14,14800.0,5.7943,5.7943,5.7862,5.7862,14800.0
2008-12-29 11:45:00,7.15,7.15,7.14,7.14,32000.0,5.7943,5.7943,5.7862,5.7862,32000.0
2008-12-29 11:50:00,7.14,7.15,7.14,7.15,16800.0,5.7862,5.7943,5.7862,5.7943,16800.0
2008-12-29 11:55:00,7.14,7.14,7.14,7.14,18800.0,5.7862,5.7862,5.7862,5.7862,18800.0
2008-12-29 12:00:00,7.14,7.15,7.14,7.15,12000.0,5.7862,5.7943,5.7862,5.7943,12000.0
2008-12-29 12:05:00,7.15,7.15,7.14,7.14,22400.0,5.7943,5.7943,5.7862,5.7862,22400.0
2008-12-29 12:10:00,7.14,7.14,7.14,7.14,12400.0,5.7862,5.7862,5.7862,5.7862,12400.0
2008-12-29 12:15:00,7.14,7.15,7.14,7.14,20800.0,5.7862,5.7943,5.7862,5.7862,20800.0
2008-12-29 12:20:00,7.14,7.16,7.14,7.16,23600.0,5.7862,5.8024,5.7862,5.8024,23600.0
2008-12-29 12:25:00,7.16,7.17,7.16,7.16,18000.0,5.8024,5.8105,5.8024,5.8024,18000.0
2008-12-29 12:30:00,7.16,7.16,7.16,7.16,13200.0,5.8024,5.8024,5.8024,5.8024,13200.0
2008-12-29 12:35:00,7.16,7.17,7.16,7.17,18400.0,5.8024,5.8105,5.8024,5.8105,18400.0
2008-12-29 12:40:00,7.17,7.17,7.16,7.16,9200.0,5.8105,5.8105,5.8024,5.8024,9200.0
2008-12-29 12:45:00,7.15,7.15,7.15,7.15,6000.0,5.7943,5.7943,5.7943,5.7943,6000.0
2008-12-29 12:50:00,7.15,7.15,7.15,7.15,16400.0,5.7943,5.7943,5.7943,5.7943,16400.0
2008-12-29 12:55:00,7.14,7.15,7.11,7.11,74400.0,5.7862,5.7943,5.7619,5.7619,74400.0
2008-12-29 13:00:00,7.11,7.11,7.09,7.09,68800.0,5.7619,5.7619,5.7457,5.7457,68800.0
2008-12-29 13:05:00,7.09,7.09,7.06,7.06,101600.0,5.7457,5.7457,5.7214,5.7214,101600.0
2008-12-29 13:10:00,7.06,7.06,7.05,7.06,45200.0,5.7214,5.7214,5.7133,5.7214,45200.0
2008-12-29 13:15:00,7.06,7.06,7.05,7.06,66400.0,5.7214,5.7214,5.7133,5.7214,66400.0
2008-12-29 13:20:00,7.06,7.06,7.05,7.05,26800.0,5.7214,5.7214,5.7133,5.7133,26800.0
2008-12-29 13:25:00,7.06,7.06,7.05,7.05,19200.0,5.7214,5.7214,5.7133,5.7133,19200.0
2008-12-29 13:30:00,7.05,7.06,7.04,7.06,79200.0,5.7133,5.7214,5.7052,5.7214,79200.0
2008-12-29 13:35:00,7.06,7.06,7.06,7.06,31600.0,5.7214,5.7214,5.7214,5.7214,31600.0
2008-12-29 13:40:00,7.06,7.07,7.06,7.06,48400.0,5.7214,5.7295,5.7214,5.7214,48400.0
2008-12-29 13:45:00,7.06,7.07,7.05,7.07,52800.0,5.7214,5.7295,5.7133,5.7295,52800.0
2008-12-29 13:50:00,7.07,7.07,7.07,7.07,53600.0,5.7295,5.7295,5.7295,5.7295,53600.0
2008-12-29 13:55:00,7.07,7.08,7.07,7.07,39600.0,5.7295,5.7376,5.7295,5.7295,39600.0
2008-12-29 14:00:00,7.07,7.07,7.06,7.07,20000.0,5.7295,5.7295,5.7214,5.7295,20000.0
2008-12-29 14:05:00,7.06,7.07,7.05,7.07,28800.0,5.7214,5.7295,5.7133,5.7295,28800.0
2008-12-29 14:10:00,7.07,7.07,7.06,7.06,30000.0,5.7295,5.7295,5.7214,5.7214,30000.0
2008-12-29 14:15:00,7.06,7.08,7.06,7.08,37600.0,5.7214,5.7376,5.7214,5.7376,37600.0
2008-12-29 14:20:00,7.08,7.09,7.08,7.09,30400.0,5.7376,5.7457,5.7376,5.7457,30400.0
2008-12-29 14:25:00,7.09,7.09,7.07,7.09,64000.0,5.7457,5.7457,5.7295,5.7457,64000.0
2008-12-29 14:30:00,7.09,7.09,7.08,7.08,36800.0,5.7457,5.7457,5.7376,5.7376,36800.0
2008-12-29 14:35:00,7.08,7.09,7.07,7.09,64000.0,5.7376,5.7457,5.7295,5.7457,64000.0
2008-12-29 14:40:00,7.08,7.09,7.08,7.09,23600.0,5.7376,5.7457,5.7376,5.7457,23600.0
2008-12-29 14:45:00,7.09,7.09,7.07,7.08,35600.0,5.7457,5.7457,5.7295,5.7376,35600.0
2008-12-29 14:50:00,7.08,7.09,7.08,7.09,20400.0,5.7376,5.7457,5.7376,5.7457,20400.0
2008-12-29 14:55:00,7.09,7.12,7.09,7.12,70400.0,5.7457,5.77,5.7457,5.77,70400.0
2008-12-29 15:00:00,7.12,7.13,7.11,7.12,34800.0,5.77,5.7781,5.7619,5.77,34800.0
2008-12-29 15:05:00,7.12,7.16,7.12,7.15,81200.0,5.77,5.8024,5.77,5.7943,81200.0
2008-12-29 15:10:00,7.15,7.16,7.12,7.13,65600.0,5.7943,5.8024,5.77,5.7781,65600.0
2008-12-29 15:15:00,7.13,7.13,7.09,7.1,156400.0,5.7781,5.7781,5.7457,5.7538,156400.0
2008-12-29 15:20:00,7.1,7.11,7.1,7.11,107600.0,5.7538,5.7619,5.7538,5.7619,107600.0
2008-12-29 15:25:00,7.11,7.11,7.09,7.09,75600.0,5.7619,5.7619,5.7457,5.7457,75600.0
2008-12-29 15:30:00,7.1,7.11,7.09,7.1,134000.0,5.7538,5.7619,5.7457,5.7538,134000.0
2008-12-29 15:35:00,7.1,7.11,7.09,7.11,73200.0,5.7538,5.7619,5.7457,5.7619,73200.0
2008-12-29 15:40:00,7.11,7.15,7.11,7.14,81200.0,5.7619,5.7943,5.7619,5.7862,81200.0
2008-12-29 15:45:00,7.13,7.14,7.12,7.12,122800.0,5.7781,5.7862,5.77,5.77,122800.0
2008-12-29 15:50:00,7.12,7.13,7.11,7.11,111200.0,5.77,5.7781,5.7619,5.7619,111200.0
2008-12-29 15:55:00,7.11,7.13,7.11,7.13,210400.0,5.7619,5.7781,5.7619,5.7781,210400.0
2008-12-30 09:30:00,7.05,7.24,7.05,7.12,51200.0,5.7133,5.8672,5.7133,5.77,51200.0
2008-12-30 09:35:00,7.12,7.19,7.12,7.18,27600.0,5.77,5.8267,5.77,5.8186,27600.0
2008-12-30 09:40:00,7.18,7.22,7.18,7.21,39200.0,5.8186,5.851,5.8186,5.8429,39200.0
2008-12-30 09:45:00,7.21,7.25,7.2,7.23,38000.0,5.8429,5.8754,5.8348,5.8591,38000.0
2008-12-30 09:50:00,7.23,7.23,7.21,7.21,25600.0,5.8591,5.8591,5.8429,5.8429,25600.0
2008-12-30 09:55:00,7.2,7.21,7.18,7.18,18000.0,5.8348,5.8429,5.8186,5.8186,18000.0
2008-12-30 10:00:00,7.18,7.18,7.16,7.18,57600.0,5.8186,5.8186,5.8024,5.8186,57600.0
2008-12-30 10:05:00,7.18,7.21,7.18,7.21,23600.0,5.8186,5.8429,5.8186,5.8429,23600.0
2008-12-30 10:10:00,7.21,7.21,7.2,7.2,100400.0,5.8429,5.8429,5.8348,5.8348,100400.0
2008-12-30 10:15:00,7.2,7.22,7.2,7.21,41600.0,5.8348,5.851,5.8348,5.8429,41600.0
2008-12-30 10:20:00,7.22,7.25,7.22,7.25,189600.0,5.851,5.8754,5.851,5.8754,189600.0
2008-12-30 10:25:00,7.25,7.26,7.24,7.25,145200.0,5.8754,5.8835,5.8672,5.8754,145200.0
2008-12-30 10:30:00,7.26,7.3,7.26,7.29,45600.0,5.8835,5.9159,5.8835,5.9078,45600.0
2008-12-30 10:35:00,7.29,7.29,7.27,7.27,16800.0,5.9078,5.9078,5.8916,5.8916,16800.0
2008-12-30 10:40:00,7.27,7.27,7.26,7.26,41600.0,5.8916,5.8916,5.8835,5.8835,41600.0
2008-12-30 10:45:00,7.26,7.28,7.26,7.27,46400.0,5.8835,5.8997,5.8835,5.8916,46400.0
2008-12-30 10:50:00,7.27,7.28,7.25,7.26,19200.0,5.8916,5.8997,5.8754,5.8835,19200.0
2008-12-30 10:55:00,7.25,7.26,7.22,7.23,48400.0,5.8754,5.8835,5.851,5.8591,48400.0
2008-12-30 11:00:00,7.23,7.23,7.22,7.23,75200.0,5.8591,5.8591,5.851,5.8591,75200.0
2008-12-30 11:05:00,7.23,7.25,7.23,7.24,12400.0,5.8591,5.8754,5.8591,5.8672,12400.0
2008-12-30 11:10:00,7.24,7.25,7.23,7.23,14400.0,5.8672,5.8754,5.8591,5.8591,14400.0
2008-12-30 11:15:00,7.23,7.24,7.23,7.24,16000.0,5.8591,5.8672,5.8591,5.8672,16000.0
2008-12-30 11:20:00,7.23,7.27,7.23,7.27,11200.0,5.8591,5.8916,5.8591,5.8916,11200.0
2008-12-30 11:25:00,7.27,7.29,7.27,7.28,25600.0,5.8916,5.9078,5.8916,5.8997,25600.0
2008-12-30 11:30:00,7.29,7.3,7.29,7.29,20000.0,5.9078,5.9159,5.9078,5.9078,20000.0
2008-12-30 11:35:00,7.29,7.3,7.28,7.29,14800.0,5.9078,5.9159,5.8997,5.9078,14800.0
2008-12-30 11:40:00,7.29,7.35,7.29,7.35,62800.0,5.9078,5.9564,5.9078,5.9564,62800.0
2008-12-30 11:45:00,7.35,7.37,7.34,7.34,165600.0,5.9564,5.9726,5.9483,5.9483,165600.0
2008-12-30 11:50:00,7.34,7.34,7.3,7.33,77600.0,5.9483,5.9483,5.9159,5.9402,77600.0
2008-12-30 11:55:00,7.34,7.34,7.33,7.33,71200.0,5.9483,5.9483,5.9402,5.9402,71200.0
2008-12-30 12:00:00,7.33,7.35,7.33,7.34,32400.0,5.9402,5.9564,5.9402,5.9483,32400.0
2008-12-30 12:05:00,7.34,7.34,7.33,7.34,32800.0,5.9483,5.9483,5.9402,5.9483,32800.0
2008-12-30 12:10:00,7.34,7.34,7.32,7.32,47600.0,5.9483,5.9483,5.9321,5.9321,47600.0
2008-12-30 12:15:00,7.32,7.34,7.32,7.33,34000.0,5.9321,5.9483,5.9321,5.9402,34000.0
2008-12-30 12:20:00,7.33,7.33,7.07,7.31,165600.0,5.9402,5.9402,5.7295,5.924,165600.0
2008-12-30 12:25:00,7.31,7.31,7.3,7.3,20800.0,5.924,5.924,5.9159,5.9159,20800.0
2008-12-30 12:30:00,7.3,7.3,7.29,7.29,48400.0,5.9159,5.9159,5.9078,5.9078,48400.0
2008-12-30 12:35:00,7.29,7.29,7.27,7.27,16400.0,5.9078,5.9078,5.8916,5.8916,16400.0
2008-12-30 12:40:00,7.27,7.29,7.26,7.29,38400.0,5.8916,5.9078,5.8835,5.9078,38400.0
2008-12-30 12:45:00,7.29,7.31,7.29,7.29,27200.0,5.9078,5.924,5.9078,5.9078,27200.0
2008-12-30 12:50:00,7.29,7.31,7.29,7.31,28400.0,5.9078,5.924,5.9078,5.924,28400.0
2008-12-30 12:55:00,7.31,7.32,7.3,7.32,8800.0,5.924,5.9321,5.9159,5.9321,8800.0
2008-12-30 13:00:00,7.32,7.33,7.31,7.32,12400.0,5.9321,5.9402,5.924,5.9321,12400.0
2008-12-30 13:05:00,7.32,7.32,7.32,7.32,6400.0,5.9321,5.9321,5.9321,5.9321,6400.0
2008-12-30 13:10:00,7.32,7.32,7.28,7.28,24800.0,5.9321,5.9321,5.8997,5.8997,24800.0
2008-12-30 13:15:00,7.28,7.28,7.26,7.27,59600.0,5.8997,5.8997,5.8835,5.8916,59600.0
2008-12-30 13:20:00,7.27,7.27,7.26,7.27,17200.0,5.8916,5.8916,5.8835,5.8916,17200.0
2008-12-30 13:25:00,7.27,7.3,7.27,7.3,19200.0,5.8916,5.9159,5.8916,5.9159,19200.0
2008-12-30 13:30:00,7.3,7.3,7.27,7.27,28000.0,5.9159,5.9159,5.8916,5.8916,28000.0
2008-12-30 13:35:00,7.27,7.27,7.25,7.25,27600.0,5.8916,5.8916,5.8754,5.8754,27600.0
2008-12-30 13:40:00,7.25,7.25,7.24,7.24,32000.0,5.8754,5.8754,5.8672,5.8672,32000.0
2008-12-30 13:45:00,7.24,7.26,7.24,7.26,22400.0,5.8672,5.8835,5.8672,5.8835,22400.0
2008-12-30 13:50:00,7.26,7.27,7.25,7.26,20400.0,5.8835,5.8916,5.8754,5.8835,20400.0
2008-12-30 13:55:00,7.26,7.26,7.23,7.24,36800.0,5.8835,5.8835,5.8591,5.8672,36800.0
2008-12-30 14:00:00,7.24,7.24,7.22,7.23,65200.0,5.8672,5.8672,5.851,5.8591,65200.0
2008-12-30 14:05:00,7.24,7.27,7.24,7.27,34800.0,5.8672,5.8916,5.8672,5.8916,34800.0
2008-12-30 14:10:00,7.27,7.27,7.26,7.27,41200.0,5.8916,5.8916,5.8835,5.8916,41200.0
2008-12-30 14:15:00,7.27,7.3,7.27,7.29,61200.0,5.8916,5.9159,5.8916,5.9078,61200.0
2008-12-30 14:20:00,7.29,7.3,7.29,7.29,51600.0,5.9078,5.9159,5.9078,5.9078,51600.0
2008-12-30 14:25:00,7.29,7.32,7.29,7.31,40800.0,5.9078,5.9321,5.9078,5.924,40800.0
2008-12-30 14:30:00,7.32,7.32,7.3,7.31,47200.0,5.9321,5.9321,5.9159,5.924,47200.0
2008-12-30 14:35:00,7.31,7.32,7.31,7.31,23200.0,5.924,5.9321,5.924,5.924,23200.0
2008-12-30 14:40:00,7.31,7.32,7.3,7.32,60800.0,5.924,5.9321,5.9159,5.9321,60800.0
2008-12-30 14:45:00,7.32,7.32,7.31,7.31,34800.0,5.9321,5.9321,5.924,5.924,34800.0
2008-12-30 14:50:00,7.31,7.31,7.3,7.3,25600.0,5.924,5.924,5.9159,5.9159,25600.0
2008-12-30 14:55:00,7.31,7.32,7.3,7.31,36000.0,5.924,5.9321,5.9159,5.924,36000.0
2008-12-30 15:00:00,7.31,7.32,7.31,7.32,81600.0,5.924,5.9321,5.924,5.9321,81600.0
2008-12-30 15:05:00,7.32,7.32,7.31,7.31,46000.0,5.9321,5.9321,5.924,5.924,46000.0
2008-12-30 15:10:00,7.3,7.31,7.29,7.3,43600.0,5.9159,5.924,5.9078,5.9159,43600.0
2008-12-30 15:15:00,7.3,7.32,7.3,7.32,37200.0,5.9159,5.9321,5.9159,5.9321,37200.0
2008-12-30 15:20:00,7.32,7.33,7.31,7.32,50000.0,5.9321,5.9402,5.924,5.9321,50000.0
2008-12-30 15:25:00,7.32,7.34,7.32,7.33,30400.0,5.9321,5.9483,5.9321,5.9402,30400.0
2008-12-30 15:30:00,7.34,7.34,7.32,7.34,48400.0,5.9483,5.9483,5.9321,5.9483,48400.0
2008-12-30 15:35:00,7.34,7.34,7.33,7.34,44800.0,5.9483,5.9483,5.9402,5.9483,44800.0
2008-12-30 15:40:00,7.34,7.36,7.34,7.36,90400.0,5.9483,5.9645,5.9483,5.9645,90400.0
2008-12-30 15:45:00,7.36,7.37,7.35,7.35,74800.0,5.9645,5.9726,5.9564,5.9564,74800.0
2008-12-30 15:50:00,7.36,7.39,7.36,7.38,177600.0,5.9645,5.9888,5.9645,5.9807,177600.0
2008-12-30 15:55:00,7.38,7.39,7.37,7.37,212800.0,5.9807,5.9888,5.9726,5.9726,212800.0
2008-12-31 09:30:00,7.39,7.39,7.32,7.38,91600.0,5.9888,5.9888,5.9321,5.9807,91600.0
2008-12-31 09:35:00,7.38,7.4,7.37,7.39,88000.0,5.9807,5.9969,5.9726,5.9888,88000.0
2008-12-31 09:40:00,7.4,7.42,7.35,7.36,128400.0,5.9969,6.0131,5.9564,5.9645,128400.0
2008-12-31 09:45:00,7.36,7.38,7.36,7.38,122400.0,5.9645,5.9807,5.9645,5.9807,122400.0
2008-12-31 09:50:00,7.37,7.37,7.34,7.34,72400.0,5.9726,5.9726,5.9483,5.9483,72400.0
2008-12-31 09:55:00,7.34,7.39,7.34,7.38,58800.0,5.9483,5.9888,5.9483,5.9807,58800.0
2008-12-31 10:00:00,7.38,7.43,7.37,7.43,68800.0,5.9807,6.0212,5.9726,6.0212,68800.0
2008-12-31 10:05:00,7.43,7.46,7.43,7.46,56000.0,6.0212,6.0455,6.0212,6.0455,56000.0
2008-12-31 10:10:00,7.46,7.47,7.45,7.46,26800.0,6.0455,6.0536,6.0374,6.0455,26800.0
2008-12-31 10:15:00,7.46,7.48,7.46,7.47,34800.0,6.0455,6.0617,6.0455,6.0536,34800.0
2008-12-31 10:20:00,7.47,7.48,7.47,7.48,20800.0,6.0536,6.0617,6.0536,6.0617,20800.0
2008-12-31 10:25:00,7.48,7.49,7.46,7.48,32400.0,6.0617,6.0698,6.0455,6.0617,32400.0
2008-12-31 10:30:00,7.49,7.49,7.48,7.49,18000.0,6.0698,6.0698,6.0617,6.0698,18000.0
2008-12-31 10:35:00,7.48,7.49,7.47,7.48,26000.0,6.0617,6.0698,6.0536,6.0617,26000.0
2008-12-31 10:40:00,7.47,7.47,7.46,7.46,57600.0,6.0536,6.0536,6.0455,6.0455,57600.0
2008-12-31 10:45:00,7.45,7.46,7.45,7.45,24400.0,6.0374,6.0455,6.0374,6.0374,24400.0
2008-12-31 10:50:00,7.46,7.47,7.45,7.47,22000.0,6.0455,6.0536,6.0374,6.0536,22000.0
2008-12-31 10:55:00,7.47,7.48,7.47,7.47,10400.0,6.0536,6.0617,6.0536,6.0536,10400.0
2008-12-31 11:00:00,7.47,7.47,7.46,7.46,16400.0,6.0536,6.0536,6.0455,6.0455,16400.0
2008-12-31 11:05:00,7.46,7.47,7.46,7.46,19600.0,6.0455,6.0536,6.0455,6.0455,19600.0
2008-12-31 11:10:00,7.46,7.46,7.45,7.45,13200.0,6.0455,6.0455,6.0374,6.0374,13200.0
2008-12-31 11:15:00,7.46,7.46,7.46,7.46,28400.0,6.0455,6.0455,6.0455,6.0455,28400.0
2008-12-31 11:20:00,7.46,7.46,7.46,7.46,12800.0,6.0455,6.0455,6.0455,6.0455,12800.0
2008-12-31 11:25:00,7.46,7.46,7.46,7.46,14000.0,6.0455,6.0455,6.0455,6.0455,14000.0
2008-12-31 11:30:00,7.46,7.48,7.46,7.48,40000.0,6.0455,6.0617,6.0455,6.0617,40000.0
2008-12-31 11:35:00,7.48,7.5,7.48,7.5,20000.0,6.0617,6.078,6.0617,6.078,20000.0
2008-12-31 11:40:00,7.5,7.5,7.48,7.48,45200.0,6.078,6.078,6.0617,6.0617,45200.0
2008-12-31 11:45:00,7.48,7.5,7.48,7.48,60400.0,6.0617,6.078,6.0617,6.0617,60400.0
2008-12-31 11:50:00,7.48,7.49,7.47,7.48,40400.0,6.0617,6.0698,6.0536,6.0617,40400.0
2008-12-31 11:55:00,7.49,7.49,7.48,7.48,31200.0,6.0698,6.0698,6.0617,6.0617,31200.0
2008-12-31 12:00:00,7.48,7.48,7.46,7.47,98800.0,6.0617,6.0617,6.0455,6.0536,98800.0
2008-12-31 12:05:00,7.47,7.48,7.47,7.47,28000.0,6.0536,6.0617,6.0536,6.0536,28000.0
2008-12-31 12:10:00,7.47,7.47,7.46,7.46,45600.0,6.0536,6.0536,6.0455,6.0455,45600.0
2008-12-31 12:15:00,7.46,7.46,7.43,7.43,81600.0,6.0455,6.0455,6.0212,6.0212,81600.0
2008-12-31 12:20:00,7.43,7.44,7.42,7.43,32000.0,6.0212,6.0293,6.0131,6.0212,32000.0
2008-12-31 12:25:00,7.43,7.43,7.43,7.43,9200.0,6.0212,6.0212,6.0212,6.0212,9200.0
2008-12-31 12:30:00,7.43,7.44,7.43,7.44,26000.0,6.0212,6.0293,6.0212,6.0293,26000.0
2008-12-31 12:35:00,7.43,7.44,7.42,7.43,131600.0,6.0212,6.0293,6.0131,6.0212,131600.0
2008-12-31 12:40:00,7.43,7.44,7.43,7.44,13200.0,6.0212,6.0293,6.0212,6.0293,13200.0
2008-12-31 12:45:00,7.44,7.46,7.44,7.46,31600.0,6.0293,6.0455,6.0293,6.0455,31600.0
2008-12-31 12:50:00,7.46,7.47,7.46,7.47,26800.0,6.0455,6.0536,6.0455,6.0536,26800.0
2008-12-31 12:55:00,7.47,7.47,7.46,7.46,19200.0,6.0536,6.0536,6.0455,6.0455,19200.0
2008-12-31 13:00:00,7.46,7.46,7.45,7.46,27600.0,6.0455,6.0455,6.0374,6.0455,27600.0
2008-12-31 13:05:00,7.46,7.46,7.44,7.44,80400.0,6.0455,6.0455,6.0293,6.0293,80400.0
2008-12-31 13:10:00,7.43,7.44,7.43,7.43,48000.0,6.0212,6.0293,6.0212,6.0212,48000.0
2008-12-31 13:15:00,7.43,7.43,7.43,7.43,17200.0,6.0212,6.0212,6.0212,6.0212,17200.0
2008-12-31 13:20:00,7.43,7.43,7.42,7.42,59600.0,6.0212,6.0212,6.0131,6.0131,59600.0
2008-12-31 13:25:00,7.42,7.42,7.41,7.41,49200.0,6.0131,6.0131,6.005,6.005,49200.0
2008-12-31 13:30:00,7.41,7.42,7.4,7.42,30400.0,6.005,6.0131,5.9969,6.0131,30400.0
2008-12-31 13:35:00,7.42,7.43,7.42,7.43,25200.0,6.0131,6.0212,6.0131,6.0212,25200.0
2008-12-31 13:40:00,7.43,7.43,7.43,7.43,10400.0,6.0212,6.0212,6.0212,6.0212,10400.0
2008-12-31 13:45:00,7.43,7.44,7.43,7.43,24800.0,6.0212,6.0293,6.0212,6.0212,24800.0
2008-12-31 13:50:00,7.43,7.44,7.43,7.43,39600.0,6.0212,6.0293,6.0212,6.0212,39600.0
2008-12-31 13:55:00,7.43,7.47,7.43,7.46,82000.0,6.0212,6.0536,6.0212,6.0455,82000.0
2008-12-31 14:00:00,7.46,7.49,7.46,7.47,120000.0,6.0455,6.0698,6.0455,6.0536,120000.0
2008-12-31 14:05:00,7.48,7.49,7.46,7.46,88000.0,6.0617,6.0698,6.0455,6.0455,88000.0
2008-12-31 14:10:00,7.46,7.47,7.43,7.44,85200.0,6.0455,6.0536,6.0212,6.0293,85200.0
2008-12-31 14:15:00,7.44,7.44,7.42,7.42,59600.0,6.0293,6.0293,6.0131,6.0131,59600.0
2008-12-31 14:20:00,7.42,7.43,7.41,7.41,49600.0,6.0131,6.0212,6.005,6.005,49600.0
2008-12-31 14:25:00,7.41,7.43,7.41,7.42,81200.0,6.005,6.0212,6.005,6.0131,81200.0
2008-12-31 14:30:00,7.42,7.46,7.42,7.46,178000.0,6.0131,6.0455,6.0131,6.0455,178000.0
2008-12-31 14:35:00,7.46,7.46,7.42,7.43,82400.0,6.0455,6.0455,6.0131,6.0212,82400.0
2008-12-31 14:40:00,7.43,7.44,7.43,7.43,43600.0,6.0212,6.0293,6.0212,6.0212,43600.0
2008-12-31 14:45:00,7.43,7.43,7.41,7.42,67600.0,6.0212,6.0212,6.005,6.0131,67600.0
2008-12-31 14:50:00,7.42,7.42,7.41,7.41,63200.0,6.0131,6.0131,6.005,6.005,63200.0
2008-12-31 14:55:00,7.41,7.42,7.41,7.42,34800.0,6.005,6.0131,6.005,6.0131,34800.0
2008-12-31 15:00:00,7.42,7.44,7.42,7.43,81200.0,6.0131,6.0293,6.0131,6.0212,81200.0
2008-12-31 15:05:00,7.43,7.43,7.39,7.4,220000.0,6.0212,6.0212,5.9888,5.9969,220000.0
2008-12-31 15:10:00,7.4,7.41,7.4,7.4,120800.0,5.9969,6.005,5.9969,5.9969,120800.0
2008-12-31 15:15:00,7.4,7.43,7.4,7.42,83200.0,5.9969,6.0212,5.9969,6.0131,83200.0
2008-12-31 15:20:00,7.42,7.44,7.42,7.44,131600.0,6.0131,6.0293,6.0131,6.0293,131600.0
2008-12-31 15:25:00,7.43,7.44,7.4,7.42,106400.0,6.0212,6.0293,5.9969,6.0131,106400.0
2008-12-31 15:30:00,7.42,7.43,7.41,7.42,157600.0,6.0131,6.0212,6.005,6.0131,157600.0
2008-12-31 15:35:00,7.42,7.47,7.42,7.44,553600.0,6.0131,6.0536,6.0131,6.0293,553600.0
2008-12-31 15:40:00,7.45,7.45,7.42,7.42,64800.0,6.0374,6.0374,6.0131,6.0131,64800.0
2008-12-31 15:45:00,7.42,7.42,7.38,7.42,140000.0,6.0131,6.0131,5.9807,6.0131,140000.0
2008-12-31 15:50:00,7.42,7.44,7.42,7.44,248000.0,6.0131,6.0293,6.0131,6.0293,248000.0
2008-12-31 15:55:00,7.44,7.45,7.41,7.43,484800.0,6.0293,6.0374,6.005,6.0212,484800.0
2009-01-02 09:30:00,7.44,7.45,7.39,7.44,30400.0,6.0293,6.0374,5.9888,6.0293,30400.0
2009-01-02 09:35:00,7.43,7.53,7.43,7.49,38800.0,6.0212,6.1023,6.0212,6.0698,38800.0
2009-01-02 09:40:00,7.48,7.52,7.48,7.5,36400.0,6.0617,6.0942,6.0617,6.078,36400.0
2009-01-02 09:45:00,7.5,7.53,7.49,7.52,85200.0,6.078,6.1023,6.0698,6.0942,85200.0
2009-01-02 09:50:00,7.52,7.52,7.46,7.46,100000.0,6.0942,6.0942,6.0455,6.0455,100000.0
2009-01-02 09:55:00,7.46,7.48,7.45,7.48,79600.0,6.0455,6.0617,6.0374,6.0617,79600.0
2009-01-02 10:00:00,7.48,7.49,7.43,7.44,110000.0,6.0617,6.0698,6.0212,6.0293,110000.0
2009-01-02 10:05:00,7.44,7.45,7.43,7.45,51600.0,6.0293,6.0374,6.0212,6.0374,51600.0
2009-01-02 10:10:00,7.45,7.46,7.44,7.46,94800.0,6.0374,6.0455,6.0293,6.0455,94800.0
2009-01-02 10:15:00,7.46,7.46,7.43,7.45,35600.0,6.0455,6.0455,6.0212,6.0374,35600.0
2009-01-02 10:20:00,7.45,7.45,7.41,7.42,50800.0,6.0374,6.0374,6.005,6.0131,50800.0
2009-01-02 10:25:00,7.42,7.45,7.42,7.45,21200.0,6.0131,6.0374,6.0131,6.0374,21200.0
2009-01-02 10:30:00,7.45,7.45,7.44,7.45,45600.0,6.0374,6.0374,6.0293,6.0374,45600.0
2009-01-02 10:35:00,7.45,7.49,7.45,7.47,116400.0,6.0374,6.0698,6.0374,6.0536,116400.0
2009-01-02 10:40:00,7.47,7.47,7.44,7.44,59200.0,6.0536,6.0536,6.0293,6.0293,59200.0
2009-01-02 10:45:00,7.44,7.46,7.44,7.45,30400.0,6.0293,6.0455,6.0293,6.0374,30400.0
2009-01-02 10:50:00,7.45,7.46,7.45,7.45,78000.0,6.0374,6.0455,6.0374,6.0374,78000.0
2009-01-02 10:55:00,7.46,7.5,7.46,7.49,31600.0,6.0455,6.078,6.0455,6.0698,31600.0
2009-01-02 11:00:00,7.5,7.5,7.49,7.5,24000.0,6.078,6.078,6.0698,6.078,24000.0
2009-01-02 11:05:00,7.5,7.5,7.49,7.5,29200.0,6.078,6.078,6.0698,6.078,29200.0
2009-01-02 11:10:00,7.5,7.5,7.46,7.48,32000.0,6.078,6.078,6.0455,6.0617,32000.0
2009-01-02 11:15:00,7.47,7.48,7.46,7.46,11600.0,6.0536,6.0617,6.0455,6.0455,11600.0
2009-01-02 11:20:00,7.46,7.48,7.46,7.47,7600.0,6.0455,6.0617,6.0455,6.0536,7600.0
2009-01-02 11:25:00,7.48,7.48,7.47,7.48,7200.0,6.0617,6.0617,6.0536,6.0617,7200.0
2009-01-02 11:30:00,7.48,7.5,7.48,7.49,24400.0,6.0617,6.078,6.0617,6.0698,24400.0
2009-01-02 11:35:00,7.49,7.51,7.49,7.49,42000.0,6.0698,6.0861,6.0698,6.0698,42000.0
2009-01-02 11:40:00,7.49,7.51,7.49,7.5,12800.0,6.0698,6.0861,6.0698,6.078,12800.0
2009-01-02 11:45:00,7.5,7.51,7.5,7.5,35200.0,6.078,6.0861,6.078,6.078,35200.0
2009-01-02 11:50:00,7.5,7.5,7.48,7.48,24400.0,6.078,6.078,6.0617,6.0617,24400.0
2009-01-02 11:55:00,7.48,7.51,7.48,7.49,56400.0,6.0617,6.0861,6.0617,6.0698,56400.0
2009-01-02 12:00:00,7.49,7.5,7.47,7.48,24000.0,6.0698,6.078,6.0536,6.0617,24000.0
2009-01-02 12:05:00,7.48,7.48,7.47,7.48,11600.0,6.0617,6.0617,6.0536,6.0617,11600.0
2009-01-02 12:10:00,7.48,7.48,7.46,7.47,26000.0,6.0617,6.0617,6.0455,6.0536,26000.0
2009-01-02 12:15:00,7.47,7.48,7.47,7.48,16000.0,6.0536,6.0617,6.0536,6.0617,16000.0
2009-01-02 12:20:00,7.48,7.48,7.47,7.48,13200.0,6.0617,6.0617,6.0536,6.0617,13200.0
2009-01-02 12:25:00,7.48,7.48,7.47,7.47,10800.0,6.0617,6.0617,6.0536,6.0536,10800.0
2009-01-02 12:30:00,7.48,7.48,7.46,7.47,48000.0,6.0617,6.0617,6.0455,6.0536,48000.0
2009-01-02 12:35:00,7.47,7.5,7.46,7.5,46000.0,6.0536,6.078,6.0455,6.078,46000.0
2009-01-02 12:40:00,7.5,7.52,7.5,7.51,42000.0,6.078,6.0942,6.078,6.0861,42000.0
2009-01-02 12:45:00,7.51,7.52,7.5,7.52,10400.0,6.0861,6.0942,6.078,6.0942,10400.0
2009-01-02 12:50:00,7.52,7.52,7.5,7.51,24000.0,6.0942,6.0942,6.078,6.0861,24000.0
2009-01-02 12:55:00,7.5,7.51,7.49,7.49,15600.0,6.078,6.0861,6.0698,6.0698,15600.0
2009-01-02 13:00:00,7.49,7.49,7.48,7.49,10400.0,6.0698,6.0698,6.0617,6.0698,10400.0
2009-01-02 13:05:00,7.49,7.5,7.49,7.49,26400.0,6.0698,6.078,6.0698,6.0698,26400.0
2009-01-02 13:10:00,7.49,7.5,7.49,7.49,84800.0,6.0698,6.078,6.0698,6.0698,84800.0
2009-01-02 13:15:00,7.49,7.5,7.49,7.5,24400.0,6.0698,6.078,6.0698,6.078,24400.0
2009-01-02 13:20:00,7.5,7.51,7.49,7.5,34000.0,6.078,6.0861,6.0698,6.078,34000.0
2009-01-02 13:25:00,7.5,7.55,7.5,7.55,46000.0,6.078,6.1185,6.078,6.1185,46000.0
2009-01-02 13:30:00,7.55,7.55,7.53,7.54,39600.0,6.1185,6.1185,6.1023,6.1104,39600.0
2009-01-02 13:35:00,7.55,7.57,7.55,7.57,70000.0,6.1185,6.1347,6.1185,6.1347,70000.0
2009-01-02 13:40:00,7.57,7.59,7.57,7.58,44800.0,6.1347,6.1509,6.1347,6.1428,44800.0
2009-01-02 13:45:00,7.58,7.59,7.58,7.59,21600.0,6.1428,6.1509,6.1428,6.1509,21600.0
2009-01-02 13:50:00,7.59,7.6,7.58,7.6,18800.0,6.1509,6.159,6.1428,6.159,18800.0
2009-01-02 13:55:00,7.59,7.61,7.59,7.61,33600.0,6.1509,6.1671,6.1509,6.1671,33600.0
2009-01-02 14:00:00,7.61,7.61,7.6,7.6,49600.0,6.1671,6.1671,6.159,6.159,49600.0
2009-01-02 14:05:00,7.61,7.62,7.59,7.6,68000.0,6.1671,6.1752,6.1509,6.159,68000.0
2009-01-02 14:10:00,7.6,7.64,7.6,7.64,52800.0,6.159,6.1914,6.159,6.1914,52800.0
2009-01-02 14:15:00,7.64,7.65,7.63,7.64,88000.0,6.1914,6.1995,6.1833,6.1914,88000.0
2009-01-02 14:20:00,7.64,7.67,7.64,7.66,75200.0,6.1914,6.2157,6.1914,6.2076,75200.0
2009-01-02 14:25:00,7.66,7.67,7.64,7.65,48800.0,6.2076,6.2157,6.1914,6.1995,48800.0
2009-01-02 14:30:00,7.66,7.68,7.65,7.65,50400.0,6.2076,6.2238,6.1995,6.1995,50400.0
2009-01-02 14:35:00,7.65,7.67,7.65,7.66,38000.0,6.1995,6.2157,6.1995,6.2076,38000.0
2009-01-02 14:40:00,7.67,7.69,7.66,7.66,69200.0,6.2157,6.2319,6.2076,6.2076,69200.0
2009-01-02 14:45:00,7.66,7.66,7.65,7.66,20800.0,6.2076,6.2076,6.1995,6.2076,20800.0
2009-01-02 14:50:00,7.67,7.68,7.66,7.67,39200.0,6.2157,6.2238,6.2076,6.2157,39200.0
2009-01-02 14:55:00,7.66,7.67,7.66,7.66,21200.0,6.2076,6.2157,6.2076,6.2076,21200.0
2009-01-02 15:00:00,7.66,7.7,7.66,7.68,87200.0,6.2076,6.24,6.2076,6.2238,87200.0
2009-01-02 15:05:00,7.68,7.68,7.65,7.66,56800.0,6.2238,6.2238,6.1995,6.2076,56800.0
2009-01-02 15:10:00,7.67,7.68,7.66,7.68,30800.0,6.2157,6.2238,6.2076,6.2238,30800.0
2009-01-02 15:15:00,7.68,7.68,7.67,7.67,24000.0,6.2238,6.2238,6.2157,6.2157,24000.0
2009-01-02 15:20:00,7.67,7.68,7.65,7.66,74800.0,6.2157,6.2238,6.1995,6.2076,74800.0
2009-01-02 15:25:00,7.66,7.68,7.66,7.68,46800.0,6.2076,6.2238,6.2076,6.2238,46800.0
2009-01-02 15:30:00,7.68,7.69,7.66,7.66,63200.0,6.2238,6.2319,6.2076,6.2076,63200.0
2009-01-02 15:35:00,7.66,7.68,7.66,7.67,59200.0,6.2076,6.2238,6.2076,6.2157,59200.0
2009-01-02 15:40:00,7.68,7.7,7.67,7.69,84000.0,6.2238,6.24,6.2157,6.2319,84000.0
2009-01-02 15:45:00,7.69,7.7,7.68,7.69,106800.0,6.2319,6.24,6.2238,6.2319,106800.0
2009-01-02 15:50:00,7.7,7.73,7.69,7.71,230800.0,6.24,6.2643,6.2319,6.2481,230800.0
2009-01-02 15:55:00,7.71,7.72,7.69,7.7,180800.0,6.2481,6.2562,6.2319,6.24,180800.0
2009-01-05 09:30:00,7.64,7.66,7.58,7.64,154000.0,6.1914,6.2076,6.1428,6.1914,154000.0
2009-01-05 09:35:00,7.64,7.68,7.61,7.62,86000.0,6.1914,6.2238,6.1671,6.1752,86000.0
2009-01-05 09:40:00,7.61,7.64,7.58,7.59,87200.0,6.1671,6.1914,6.1428,6.1509,87200.0
2009-01-05 09:45:00,7.58,7.59,7.56,7.56,151600.0,6.1428,6.1509,6.1266,6.1266,151600.0
2009-01-05 09:50:00,7.56,7.59,7.56,7.56,114800.0,6.1266,6.1509,6.1266,6.1266,114800.0
2009-01-05 09:55:00,7.56,7.56,7.54,7.56,64400.0,6.1266,6.1266,6.1104,6.1266,64400.0
2009-01-05 10:00:00,7.56,7.58,7.55,7.55,79200.0,6.1266,6.1428,6.1185,6.1185,79200.0
2009-01-05 10:05:00,7.55,7.6,7.54,7.6,91200.0,6.1185,6.159,6.1104,6.159,91200.0
2009-01-05 10:10:00,7.6,7.6,7.56,7.57,82400.0,6.159,6.159,6.1266,6.1347,82400.0
2009-01-05 10:15:00,7.56,7.58,7.51,7.51,98800.0,6.1266,6.1428,6.0861,6.0861,98800.0
2009-01-05 10:20:00,7.51,7.54,7.51,7.54,86000.0,6.0861,6.1104,6.0861,6.1104,86000.0
2009-01-05 10:25:00,7.54,7.6,7.54,7.6,50000.0,6.1104,6.159,6.1104,6.159,50000.0
2009-01-05 10:30:00,7.59,7.6,7.58,7.59,63200.0,6.1509,6.159,6.1428,6.1509,63200.0
2009-01-05 10:35:00,7.58,7.61,7.58,7.61,56800.0,6.1428,6.1671,6.1428,6.1671,56800.0
2009-01-05 10:40:00,7.61,7.65,7.61,7.64,63600.0,6.1671,6.1995,6.1671,6.1914,63600.0
2009-01-05 10:45:00,7.64,7.64,7.6,7.6,57200.0,6.1914,6.1914,6.159,6.159,57200.0
2009-01-05 10:50:00,7.59,7.6,7.56,7.56,70000.0,6.1509,6.159,6.1266,6.1266,70000.0
2009-01-05 10:55:00,7.56,7.56,7.54,7.54,55600.0,6.1266,6.1266,6.1104,6.1104,55600.0
2009-01-05 11:00:00,7.55,7.56,7.54,7.55,51600.0,6.1185,6.1266,6.1104,6.1185,51600.0
2009-01-05 11:05:00,7.55,7.59,7.55,7.59,60800.0,6.1185,6.1509,6.1185,6.1509,60800.0
2009-01-05 11:10:00,7.59,7.61,7.59,7.6,82400.0,6.1509,6.1671,6.1509,6.159,82400.0
2009-01-05 11:15:00,7.6,7.61,7.58,7.58,42000.0,6.159,6.1671,6.1428,6.1428,42000.0
2009-01-05 11:20:00,7.58,7.58,7.56,7.56,50800.0,6.1428,6.1428,6.1266,6.1266,50800.0
2009-01-05 11:25:00,7.56,7.56,7.56,7.56,39600.0,6.1266,6.1266,6.1266,6.1266,39600.0
2009-01-05 11:30:00,7.56,7.57,7.55,7.57,38800.0,6.1266,6.1347,6.1185,6.1347,38800.0
2009-01-05 11:35:00,7.57,7.57,7.57,7.57,19200.0,6.1347,6.1347,6.1347,6.1347,19200.0
2009-01-05 11:40:00,7.57,7.57,7.56,7.56,16800.0,6.1347,6.1347,6.1266,6.1266,16800.0
2009-01-05 11:45:00,7.56,7.57,7.56,7.57,18800.0,6.1266,6.1347,6.1266,6.1347,18800.0
2009-01-05 11:50:00,7.57,7.57,7.54,7.54,47600.0,6.1347,6.1347,6.1104,6.1104,47600.0
2009-01-05 11:55:00,7.54,7.54,7.51,7.51,46400.0,6.1104,6.1104,6.0861,6.0861,46400.0
2009-01-05 12:00:00,7.51,7.52,7.51,7.52,32000.0,6.0861,6.0942,6.0861,6.0942,32000.0
2009-01-05 12:05:00,7.52,7.55,7.52,7.55,20000.0,6.0942,6.1185,6.0942,6.1185,20000.0
2009-01-05 12:10:00,7.54,7.58,7.54,7.57,38000.0,6.1104,6.1428,6.1104,6.1347,38000.0
2009-01-05 12:15:00,7.58,7.61,7.58,7.61,50800.0,6.1428,6.1671,6.1428,6.1671,50800.0
2009-01-05 12:20:00,7.61,7.62,7.59,7.59,29200.0,6.1671,6.1752,6.1509,6.1509,29200.0
2009-01-05 12:25:00,7.59,7.59,7.56,7.56,39600.0,6.1509,6.1509,6.1266,6.1266,39600.0
2009-01-05 12:30:00,7.56,7.58,7.56,7.58,36800.0,6.1266,6.1428,6.1266,6.1428,36800.0
2009-01-05 12:35:00,7.58,7.58,7.56,7.57,40400.0,6.1428,6.1428,6.1266,6.1347,40400.0
2009-01-05 12:40:00,7.57,7.57,7.55,7.55,18800.0,6.1347,6.1347,6.1185,6.1185,18800.0
2009-01-05 12:45:00,7.55,7.6,7.55,7.59,28000.0,6.1185,6.159,6.1185,6.1509,28000.0
2009-01-05 12:50:00,7.59,7.59,7.57,7.58,59200.0,6.1509,6.1509,6.1347,6.1428,59200.0
2009-01-05 12:55:00,7.58,7.61,7.57,7.61,40400.0,6.1428,6.1671,6.1347,6.1671,40400.0
2009-01-05 13:00:00,7.61,7.62,7.6,7.61,26800.0,6.1671,6.1752,6.159,6.1671,26800.0
2009-01-05 13:05:00,7.61,7.61,7.57,7.57,42400.0,6.1671,6.1671,6.1347,6.1347,42400.0
2009-01-05 13:10:00,7.57,7.58,7.56,7.57,30800.0,6.1347,6.1428,6.1266,6.1347,30800.0
2009-01-05 13:15:00,7.57,7.57,7.55,7.55,32800.0,6.1347,6.1347,6.1185,6.1185,32800.0
2009-01-05 13:20:00,7.55,7.59,7.55,7.59,39600.0,6.1185,6.1509,6.1185,6.1509,39600.0
2009-01-05 13:25:00,7.59,7.59,7.56,7.56,20800.0,6.1509,6.1509,6.1266,6.1266,20800.0
2009-01-05 13:30:00,7.57,7.57,7.56,7.56,24400.0,6.1347,6.1347,6.1266,6.1266,24400.0
2009-01-05 13:35:00,7.57,7.57,7.52,7.52,66400.0,6.1347,6.1347,6.0942,6.0942,66400.0
2009-01-05 13:40:00,7.52,7.54,7.52,7.54,43600.0,6.0942,6.1104,6.0942,6.1104,43600.0
2009-01-05 13:45:00,7.54,7.56,7.53,7.55,46400.0,6.1104,6.1266,6.1023,6.1185,46400.0
2009-01-05 13:50:00,7.55,7.59,7.54,7.59,113600.0,6.1185,6.1509,6.1104,6.1509,113600.0
2009-01-05 13:55:00,7.6,7.62,7.59,7.61,100400.0,6.159,6.1752,6.1509,6.1671,100400.0
2009-01-05 14:00:00,7.62,7.63,7.61,7.62,148800.0,6.1752,6.1833,6.1671,6.1752,148800.0
2009-01-05 14:05:00,7.63,7.66,7.63,7.63,82800.0,6.1833,6.2076,6.1833,6.1833,82800.0
2009-01-05 14:10:00,7.63,7.65,7.63,7.63,82800.0,6.1833,6.1995,6.1833,6.1833,82800.0
2009-01-05 14:15:00,7.63,7.63,7.6,7.6,52400.0,6.1833,6.1833,6.159,6.159,52400.0
2009-01-05 14:20:00,7.6,7.61,7.57,7.6,84400.0,6.159,6.1671,6.1347,6.159,84400.0
2009-01-05 14:25:00,7.6,7.62,7.59,7.59,90000.0,6.159,6.1752,6.1509,6.1509,90000.0
2009-01-05 14:30:00,7.59,7.6,7.57,7.6,64400.0,6.1509,6.159,6.1347,6.159,64400.0
2009-01-05 14:35:00,7.6,7.6,7.59,7.59,104400.0,6.159,6.159,6.1509,6.1509,104400.0
2009-01-05 14:40:00,7.59,7.61,7.58,7.58,49200.0,6.1509,6.1671,6.1428,6.1428,49200.0
2009-01-05 14:45:00,7.58,7.59,7.52,7.54,118000.0,6.1428,6.1509,6.0942,6.1104,118000.0
2009-01-05 14:50:00,7.54,7.54,7.51,7.52,84000.0,6.1104,6.1104,6.0861,6.0942,84000.0
2009-01-05 14:55:00,7.52,7.54,7.52,7.53,77200.0,6.0942,6.1104,6.0942,6.1023,77200.0
2009-01-05 15:00:00,7.53,7.53,7.5,7.51,206800.0,6.1023,6.1023,6.078,6.0861,206800.0
2009-01-05 15:05:00,7.51,7.54,7.51,7.51,116400.0,6.0861,6.1104,6.0861,6.0861,116400.0
2009-01-05 15:10:00,7.51,7.53,7.48,7.48,80400.0,6.0861,6.1023,6.0617,6.0617,80400.0
2009-01-05 15:15:00,7.48,7.52,7.47,7.5,187200.0,6.0617,6.0942,6.0536,6.078,187200.0
2009-01-05 15:20:00,7.5,7.52,7.48,7.5,116400.0,6.078,6.0942,6.0617,6.078,116400.0
2009-01-05 15:25:00,7.5,7.52,7.49,7.51,104000.0,6.078,6.0942,6.0698,6.0861,104000.0
2009-01-05 15:30:00,7.5,7.53,7.49,7.53,100400.0,6.078,6.1023,6.0698,6.1023,100400.0
2009-01-05 15:35:00,7.53,7.54,7.51,7.53,98800.0,6.1023,6.1104,6.0861,6.1023,98800.0
2009-01-05 15:40:00,7.53,7.56,7.53,7.54,218000.0,6.1023,6.1266,6.1023,6.1104,218000.0
2009-01-05 15:45:00,7.55,7.56,7.52,7.53,143200.0,6.1185,6.1266,6.0942,6.1023,143200.0
2009-01-05 15:50:00,7.53,7.55,7.52,7.54,164800.0,6.1023,6.1185,6.0942,6.1104,164800.0
2009-01-05 15:55:00,7.54,7.57,7.53,7.57,381600.0,6.1104,6.1347,6.1023,6.1347,381600.0
2009-01-06 09:30:00,7.6,7.65,7.54,7.63,101600.0,6.159,6.1995,6.1104,6.1833,101600.0
2009-01-06 09:35:00,7.63,7.63,7.56,7.57,40000.0,6.1833,6.1833,6.1266,6.1347,40000.0
2009-01-06 09:40:00,7.55,7.58,7.52,7.55,34000.0,6.1185,6.1428,6.0942,6.1185,34000.0
2009-01-06 09:45:00,7.56,7.56,7.53,7.56,47600.0,6.1266,6.1266,6.1023,6.1266,47600.0
2009-01-06 09:50:00,7.56,7.57,7.56,7.56,58400.0,6.1266,6.1347,6.1266,6.1266,58400.0
2009-01-06 09:55:00,7.56,7.56,7.55,7.55,110800.0,6.1266,6.1266,6.1185,6.1185,110800.0
2009-01-06 10:00:00,7.55,7.56,7.52,7.52,72800.0,6.1185,6.1266,6.0942,6.0942,72800.0
2009-01-06 10:05:00,7.53,7.53,7.49,7.51,102400.0,6.1023,6.1023,6.0698,6.0861,102400.0
2009-01-06 10:10:00,7.52,7.52,7.47,7.48,36800.0,6.0942,6.0942,6.0536,6.0617,36800.0
2009-01-06 10:15:00,7.48,7.48,7.43,7.46,53200.0,6.0617,6.0617,6.0212,6.0455,53200.0
2009-01-06 10:20:00,7.46,7.5,7.45,7.49,114000.0,6.0455,6.078,6.0374,6.0698,114000.0
2009-01-06 10:25:00,7.49,7.49,7.44,7.46,124000.0,6.0698,6.0698,6.0293,6.0455,124000.0
2009-01-06 10:30:00,7.44,7.47,7.44,7.44,92400.0,6.0293,6.0536,6.0293,6.0293,92400.0
2009-01-06 10:35:00,7.44,7.46,7.44,7.46,196800.0,6.0293,6.0455,6.0293,6.0455,196800.0
2009-01-06 10:40:00,7.46,7.48,7.44,7.46,65600.0,6.0455,6.0617,6.0293,6.0455,65600.0
2009-01-06 10:45:00,7.45,7.45,7.41,7.41,30800.0,6.0374,6.0374,6.005,6.005,30800.0
2009-01-06 10:50:00,7.41,7.43,7.41,7.43,48000.0,6.005,6.0212,6.005,6.0212,48000.0
2009-01-06 10:55:00,7.42,7.44,7.42,7.43,28400.0,6.0131,6.0293,6.0131,6.0212,28400.0
2009-01-06 11:00:00,7.43,7.43,7.42,7.42,25600.0,6.0212,6.0212,6.0131,6.0131,25600.0
2009-01-06 11:05:00,7.42,7.43,7.4,7.42,44800.0,6.0131,6.0212,5.9969,6.0131,44800.0
2009-01-06 11:10:00,7.42,7.45,7.42,7.44,155600.0,6.0131,6.0374,6.0131,6.0293,155600.0
2009-01-06 11:15:00,7.43,7.46,7.43,7.45,97600.0,6.0212,6.0455,6.0212,6.0374,97600.0
2009-01-06 11:20:00,7.45,7.46,7.43,7.43,65200.0,6.0374,6.0455,6.0212,6.0212,65200.0
2009-01-06 11:25:00,7.43,7.44,7.43,7.43,37600.0,6.0212,6.0293,6.0212,6.0212,37600.0
2009-01-06 11:30:00,7.43,7.47,7.43,7.47,63200.0,6.0212,6.0536,6.0212,6.0536,63200.0
2009-01-06 11:35:00,7.47,7.47,7.46,7.46,56000.0,6.0536,6.0536,6.0455,6.0455,56000.0
2009-01-06 11:40:00,7.46,7.47,7.45,7.46,49600.0,6.0455,6.0536,6.0374,6.0455,49600.0
2009-01-06 11:45:00,7.46,7.47,7.45,7.47,29600.0,6.0455,6.0536,6.0374,6.0536,29600.0
2009-01-06 11:50:00,7.47,7.47,7.44,7.44,53200.0,6.0536,6.0536,6.0293,6.0293,53200.0
2009-01-06 11:55:00,7.45,7.45,7.44,7.45,19600.0,6.0374,6.0374,6.0293,6.0374,19600.0
2009-01-06 12:00:00,7.45,7.45,7.43,7.44,29600.0,6.0374,6.0374,6.0212,6.0293,29600.0
2009-01-06 12:05:00,7.44,7.53,7.44,7.51,405200.0,6.0293,6.1023,6.0293,6.0861,405200.0
2009-01-06 12:10:00,7.52,7.52,7.5,7.51,73600.0,6.0942,6.0942,6.078,6.0861,73600.0
2009-01-06 12:15:00,7.5,7.5,7.48,7.5,53200.0,6.078,6.078,6.0617,6.078,53200.0
2009-01-06 12:20:00,7.5,7.52,7.49,7.49,45200.0,6.078,6.0942,6.0698,6.0698,45200.0
2009-01-06 12:25:00,7.49,7.5,7.49,7.5,13600.0,6.0698,6.078,6.0698,6.078,13600.0
2009-01-06 12:30:00,7.5,7.5,7.49,7.49,14800.0,6.078,6.078,6.0698,6.0698,14800.0
2009-01-06 12:35:00,7.49,7.52,7.49,7.51,31200.0,6.0698,6.0942,6.0698,6.0861,31200.0
2009-01-06 12:40:00,7.51,7.51,7.5,7.5,21200.0,6.0861,6.0861,6.078,6.078,21200.0
2009-01-06 12:45:00,7.5,7.52,7.5,7.52,316800.0,6.078,6.0942,6.078,6.0942,316800.0
2009-01-06 12:50:00,7.52,7.53,7.51,7.52,50800.0,6.0942,6.1023,6.0861,6.0942,50800.0
2009-01-06 12:55:00,7.52,7.52,7.51,7.52,76400.0,6.0942,6.0942,6.0861,6.0942,76400.0
2009-01-06 13:00:00,7.51,7.52,7.51,7.51,49600.0,6.0861,6.0942,6.0861,6.0861,49600.0
2009-01-06 13:05:00,7.51,7.52,7.5,7.52,44800.0,6.0861,6.0942,6.078,6.0942,44800.0
2009-01-06 13:10:00,7.52,7.53,7.52,7.53,34800.0,6.0942,6.1023,6.0942,6.1023,34800.0
2009-01-06 13:15:00,7.52,7.52,7.48,7.48,53200.0,6.0942,6.0942,6.0617,6.0617,53200.0
2009-01-06 13:20:00,7.48,7.51,7.47,7.51,46400.0,6.0617,6.0861,6.0536,6.0861,46400.0
2009-01-06 13:25:00,7.51,7.51,7.49,7.5,68800.0,6.0861,6.0861,6.0698,6.078,68800.0
2009-01-06 13:30:00,7.49,7.5,7.47,7.5,66400.0,6.0698,6.078,6.0536,6.078,66400.0
2009-01-06 13:35:00,7.49,7.51,7.48,7.5,170400.0,6.0698,6.0861,6.0617,6.078,170400.0
2009-01-06 13:40:00,7.5,7.5,7.48,7.49,48800.0,6.078,6.078,6.0617,6.0698,48800.0
2009-01-06 13:45:00,7.49,7.52,7.48,7.52,158000.0,6.0698,6.0942,6.0617,6.0942,158000.0
2009-01-06 13:50:00,7.52,7.54,7.51,7.54,36000.0,6.0942,6.1104,6.0861,6.1104,36000.0
2009-01-06 13:55:00,7.54,7.54,7.5,7.51,50400.0,6.1104,6.1104,6.078,6.0861,50400.0
2009-01-06 14:00:00,7.5,7.51,7.47,7.48,87200.0,6.078,6.0861,6.0536,6.0617,87200.0
2009-01-06 14:05:00,7.48,7.49,7.47,7.48,220400.0,6.0617,6.0698,6.0536,6.0617,220400.0
2009-01-06 14:10:00,7.48,7.55,7.48,7.53,141600.0,6.0617,6.1185,6.0617,6.1023,141600.0
2009-01-06 14:15:00,7.53,7.56,7.53,7.55,66000.0,6.1023,6.1266,6.1023,6.1185,66000.0
2009-01-06 14:20:00,7.55,7.56,7.53,7.53,77600.0,6.1185,6.1266,6.1023,6.1023,77600.0
2009-01-06 14:25:00,7.53,7.55,7.52,7.55,52000.0,6.1023,6.1185,6.0942,6.1185,52000.0
2009-01-06 14:30:00,7.55,7.57,7.54,7.54,200400.0,6.1185,6.1347,6.1104,6.1104,200400.0
2009-01-06 14:35:00,7.54,7.56,7.54,7.54,96800.0,6.1104,6.1266,6.1104,6.1104,96800.0
2009-01-06 14:40:00,7.54,7.57,7.54,7.57,54000.0,6.1104,6.1347,6.1104,6.1347,54000.0
2009-01-06 14:45:00,7.57,7.6,7.57,7.6,131200.0,6.1347,6.159,6.1347,6.159,131200.0
2009-01-06 14:50:00,7.6,7.6,7.57,7.58,100800.0,6.159,6.159,6.1347,6.1428,100800.0
2009-01-06 14:55:00,7.58,7.58,7.56,7.58,75600.0,6.1428,6.1428,6.1266,6.1428,75600.0
2009-01-06 15:00:00,7.58,7.58,7.56,7.56,111200.0,6.1428,6.1428,6.1266,6.1266,111200.0
2009-01-06 15:05:00,7.56,7.57,7.53,7.53,107200.0,6.1266,6.1347,6.1023,6.1023,107200.0
2009-01-06 15:10:00,7.53,7.53,7.51,7.52,109200.0,6.1023,6.1023,6.0861,6.0942,109200.0
2009-01-06 15:15:00,7.52,7.54,7.5,7.5,103600.0,6.0942,6.1104,6.078,6.078,103600.0
2009-01-06 15:20:00,7.5,7.52,7.48,7.51,154000.0,6.078,6.0942,6.0617,6.0861,154000.0
2009-01-06 15:25:00,7.51,7.53,7.49,7.49,98400.0,6.0861,6.1023,6.0698,6.0698,98400.0
2009-01-06 15:30:00,7.49,7.52,7.48,7.49,129200.0,6.0698,6.0942,6.0617,6.0698,129200.0
2009-01-06 15:35:00,7.49,7.52,7.47,7.47,164000.0,6.0698,6.0942,6.0536,6.0536,164000.0
2009-01-06 15:40:00,7.47,7.5,7.46,7.5,307600.0,6.0536,6.078,6.0455,6.078,307600.0
2009-01-06 15:45:00,7.5,7.52,7.48,7.5,142000.0,6.078,6.0942,6.0617,6.078,142000.0
2009-01-06 15:50:00,7.51,7.52,7.49,7.51,116000.0,6.0861,6.0942,6.0698,6.0861,116000.0
2009-01-06 15:55:00,7.51,7.51,7.49,7.51,237200.0,6.0861,6.0861,6.0698,6.0861,237200.0
2009-01-07 09:30:00,7.39,7.48,7.35,7.35,320400.0,5.9888,6.0617,5.9564,5.9564,320400.0
2009-01-07 09:35:00,7.36,7.41,7.31,7.37,145600.0,5.9645,6.005,5.924,5.9726,145600.0
2009-01-07 09:40:00,7.37,7.46,7.37,7.44,134000.0,5.9726,6.0455,5.9726,6.0293,134000.0
2009-01-07 09:45:00,7.45,7.47,7.44,7.47,142800.0,6.0374,6.0536,6.0293,6.0536,142800.0
2009-01-07 09:50:00,7.47,7.49,7.44,7.49,114000.0,6.0536,6.0698,6.0293,6.0698,114000.0
2009-01-07 09:55:00,7.48,7.48,7.46,7.46,144000.0,6.0617,6.0617,6.0455,6.0455,144000.0
2009-01-07 10:00:00,7.46,7.47,7.45,7.47,119600.0,6.0455,6.0536,6.0374,6.0536,119600.0
2009-01-07 10:05:00,7.48,7.48,7.45,7.46,190400.0,6.0617,6.0617,6.0374,6.0455,190400.0
2009-01-07 10:10:00,7.46,7.47,7.44,7.45,75200.0,6.0455,6.0536,6.0293,6.0374,75200.0
2009-01-07 10:15:00,7.45,7.45,7.41,7.43,106400.0,6.0374,6.0374,6.005,6.0212,106400.0
2009-01-07 10:20:00,7.44,7.47,7.43,7.45,93200.0,6.0293,6.0536,6.0212,6.0374,93200.0
2009-01-07 10:25:00,7.45,7.48,7.44,7.48,84400.0,6.0374,6.0617,6.0293,6.0617,84400.0
2009-01-07 10:30:00,7.48,7.48,7.43,7.46,81600.0,6.0617,6.0617,6.0212,6.0455,81600.0
2009-01-07 10:35:00,7.46,7.52,7.46,7.49,153200.0,6.0455,6.0942,6.0455,6.0698,153200.0
2009-01-07 10:40:00,7.49,7.5,7.48,7.48,79600.0,6.0698,6.078,6.0617,6.0617,79600.0
2009-01-07 10:45:00,7.48,7.5,7.48,7.5,71200.0,6.0617,6.078,6.0617,6.078,71200.0
2009-01-07 10:50:00,7.5,7.5,7.47,7.49,47600.0,6.078,6.078,6.0536,6.0698,47600.0
2009-01-07 10:55:00,7.49,7.5,7.48,7.5,122000.0,6.0698,6.078,6.0617,6.078,122000.0
2009-01-07 11:00:00,7.5,7.51,7.49,7.5,185600.0,6.078,6.0861,6.0698,6.078,185600.0
2009-01-07 11:05:00,7.5,7.53,7.49,7.53,209600.0,6.078,6.1023,6.0698,6.1023,209600.0
2009-01-07 11:10:00,7.52,7.54,7.51,7.53,147200.0,6.0942,6.1104,6.0861,6.1023,147200.0
2009-01-07 11:15:00,7.53,7.54,7.52,7.52,67600.0,6.1023,6.1104,6.0942,6.0942,67600.0
2009-01-07 11:20:00,7.52,7.56,7.52,7.56,101600.0,6.0942,6.1266,6.0942,6.1266,101600.0
2009-01-07 11:25:00,7.56,7.57,7.55,7.55,97200.0,6.1266,6.1347,6.1185,6.1185,97200.0
2009-01-07 11:30:00,7.55,7.57,7.55,7.57,56400.0,6.1185,6.1347,6.1185,6.1347,56400.0
2009-01-07 11:35:00,7.57,7.57,7.56,7.57,49200.0,6.1347,6.1347,6.1266,6.1347,49200.0
2009-01-07 11:40:00,7.57,7.61,7.57,7.6,121200.0,6.1347,6.1671,6.1347,6.159,121200.0
2009-01-07 11:45:00,7.6,7.61,7.59,7.6,64400.0,6.159,6.1671,6.1509,6.159,64400.0
2009-01-07 11:50:00,7.6,7.6,7.58,7.59,51600.0,6.159,6.159,6.1428,6.1509,51600.0
2009-01-07 11:55:00,7.59,7.62,7.58,7.62,114000.0,6.1509,6.1752,6.1428,6.1752,114000.0
2009-01-07 12:00:00,7.62,7.62,7.6,7.61,98000.0,6.1752,6.1752,6.159,6.1671,98000.0
2009-01-07 12:05:00,7.61,7.63,7.61,7.62,86000.0,6.1671,6.1833,6.1671,6.1752,86000.0
2009-01-07 12:10:00,7.62,7.63,7.6,7.61,67200.0,6.1752,6.1833,6.159,6.1671,67200.0
2009-01-07 12:15:00,7.61,7.63,7.61,7.61,50000.0,6.1671,6.1833,6.1671,6.1671,50000.0
2009-01-07 12:20:00,7.61,7.61,7.56,7.57,155600.0,6.1671,6.1671,6.1266,6.1347,155600.0
2009-01-07 12:25:00,7.56,7.58,7.56,7.58,35200.0,6.1266,6.1428,6.1266,6.1428,35200.0
2009-01-07 12:30:00,7.58,7.59,7.58,7.59,24800.0,6.1428,6.1509,6.1428,6.1509,24800.0
2009-01-07 12:35:00,7.59,7.6,7.58,7.58,48400.0,6.1509,6.159,6.1428,6.1428,48400.0
2009-01-07 12:40:00,7.59,7.59,7.58,7.58,23200.0,6.1509,6.1509,6.1428,6.1428,23200.0
2009-01-07 12:45:00,7.58,7.59,7.58,7.59,31600.0,6.1428,6.1509,6.1428,6.1509,31600.0
2009-01-07 12:50:00,7.58,7.58,7.56,7.56,20400.0,6.1428,6.1428,6.1266,6.1266,20400.0
2009-01-07 12:55:00,7.56,7.56,7.55,7.56,26800.0,6.1266,6.1266,6.1185,6.1266,26800.0
2009-01-07 13:00:00,7.56,7.58,7.56,7.58,81200.0,6.1266,6.1428,6.1266,6.1428,81200.0
2009-01-07 13:05:00,7.59,7.6,7.58,7.6,67200.0,6.1509,6.159,6.1428,6.159,67200.0
2009-01-07 13:10:00,7.6,7.63,7.59,7.62,170400.0,6.159,6.1833,6.1509,6.1752,170400.0
2009-01-07 13:15:00,7.62,7.65,7.62,7.65,112400.0,6.1752,6.1995,6.1752,6.1995,112400.0
2009-01-07 13:20:00,7.64,7.65,7.62,7.62,126000.0,6.1914,6.1995,6.1752,6.1752,126000.0
2009-01-07 13:25:00,7.62,7.64,7.62,7.63,66800.0,6.1752,6.1914,6.1752,6.1833,66800.0
2009-01-07 13:30:00,7.63,7.64,7.62,7.62,44800.0,6.1833,6.1914,6.1752,6.1752,44800.0
2009-01-07 13:35:00,7.62,7.63,7.62,7.63,30000.0,6.1752,6.1833,6.1752,6.1833,30000.0
2009-01-07 13:40:00,7.63,7.63,7.6,7.6,110400.0,6.1833,6.1833,6.159,6.159,110400.0
2009-01-07 13:45:00,7.6,7.6,7.59,7.6,63600.0,6.159,6.159,6.1509,6.159,63600.0
2009-01-07 13:50:00,7.6,7.6,7.58,7.59,64400.0,6.159,6.159,6.1428,6.1509,64400.0
2009-01-07 13:55:00,7.59,7.59,7.56,7.56,70400.0,6.1509,6.1509,6.1266,6.1266,70400.0
2009-01-07 14:00:00,7.56,7.56,7.54,7.55,99600.0,6.1266,6.1266,6.1104,6.1185,99600.0
2009-01-07 14:05:00,7.55,7.56,7.55,7.55,28000.0,6.1185,6.1266,6.1185,6.1185,28000.0
2009-01-07 14:10:00,7.55,7.58,7.55,7.57,110400.0,6.1185,6.1428,6.1185,6.1347,110400.0
2009-01-07 14:15:00,7.56,7.57,7.54,7.55,88000.0,6.1266,6.1347,6.1104,6.1185,88000.0
2009-01-07 14:20:00,7.55,7.56,7.54,7.55,101200.0,6.1185,6.1266,6.1104,6.1185,101200.0
2009-01-07 14:25:00,7.55,7.56,7.54,7.55,112000.0,6.1185,6.1266,6.1104,6.1185,112000.0
2009-01-07 14:30:00,7.55,7.55,7.53,7.54,63200.0,6.1185,6.1185,6.1023,6.1104,63200.0
2009-01-07 14:35:00,7.54,7.56,7.53,7.55,121600.0,6.1104,6.1266,6.1023,6.1185,121600.0
2009-01-07 14:40:00,7.54,7.55,7.53,7.55,55200.0,6.1104,6.1185,6.1023,6.1185,55200.0
2009-01-07 14:45:00,7.54,7.55,7.52,7.53,56800.0,6.1104,6.1185,6.0942,6.1023,56800.0
2009-01-07 14:50:00,7.52,7.53,7.51,7.53,52000.0,6.0942,6.1023,6.0861,6.1023,52000.0
2009-01-07 14:55:00,7.53,7.53,7.51,7.52,130000.0,6.1023,6.1023,6.0861,6.0942,130000.0
2009-01-07 15:00:00,7.51,7.52,7.49,7.5,79200.0,6.0861,6.0942,6.0698,6.078,79200.0
2009-01-07 15:05:00,7.51,7.51,7.48,7.48,69200.0,6.0861,6.0861,6.0617,6.0617,69200.0
2009-01-07 15:10:00,7.48,7.52,7.48,7.52,114000.0,6.0617,6.0942,6.0617,6.0942,114000.0
2009-01-07 15:15:00,7.52,7.55,7.51,7.55,124800.0,6.0942,6.1185,6.0861,6.1185,124800.0
2009-01-07 15:20:00,7.55,7.58,7.54,7.57,189200.0,6.1185,6.1428,6.1104,6.1347,189200.0
2009-01-07 15:25:00,7.57,7.58,7.56,7.58,109600.0,6.1347,6.1428,6.1266,6.1428,109600.0
2009-01-07 15:30:00,7.58,7.61,7.56,7.56,155200.0,6.1428,6.1671,6.1266,6.1266,155200.0
2009-01-07 15:35:00,7.56,7.56,7.53,7.54,130400.0,6.1266,6.1266,6.1023,6.1104,130400.0
2009-01-07 15:40:00,7.53,7.56,7.53,7.56,94400.0,6.1023,6.1266,6.1023,6.1266,94400.0
2009-01-07 15:45:00,7.56,7.57,7.54,7.54,128400.0,6.1266,6.1347,6.1104,6.1104,128400.0
2009-01-07 15:50:00,7.54,7.57,7.54,7.56,167200.0,6.1104,6.1347,6.1104,6.1266,167200.0
2009-01-07 15:55:00,7.56,7.6,7.56,7.6,259600.0,6.1266,6.159,6.1266,6.159,259600.0
2009-01-08 09:30:00,7.77,7.77,7.49,7.58,359600.0,6.2968,6.2968,6.0698,6.1428,359600.0
2009-01-08 09:35:00,7.57,7.61,7.52,7.6,164000.0,6.1347,6.1671,6.0942,6.159,164000.0
2009-01-08 09:40:00,7.59,7.67,7.57,7.67,246800.0,6.1509,6.2157,6.1347,6.2157,246800.0
2009-01-08 09:45:00,7.66,7.69,7.62,7.68,331600.0,6.2076,6.2319,6.1752,6.2238,331600.0
2009-01-08 09:50:00,7.69,7.74,7.65,7.73,309600.0,6.2319,6.2724,6.1995,6.2643,309600.0
2009-01-08 09:55:00,7.73,7.8,7.72,7.78,215600.0,6.2643,6.3211,6.2562,6.3049,215600.0
2009-01-08 10:00:00,7.77,7.77,7.68,7.72,114400.0,6.2968,6.2968,6.2238,6.2562,114400.0
2009-01-08 10:05:00,7.72,7.76,7.7,7.75,83600.0,6.2562,6.2887,6.24,6.2805,83600.0
2009-01-08 10:10:00,7.75,7.78,7.75,7.76,137600.0,6.2805,6.3049,6.2805,6.2887,137600.0
2009-01-08 10:15:00,7.76,7.78,7.75,7.75,230400.0,6.2887,6.3049,6.2805,6.2805,230400.0
2009-01-08 10:20:00,7.75,7.83,7.75,7.83,111200.0,6.2805,6.3454,6.2805,6.3454,111200.0
2009-01-08 10:25:00,7.82,7.92,7.82,7.92,258800.0,6.3373,6.4183,6.3373,6.4183,258800.0
2009-01-08 10:30:00,7.92,7.92,7.82,7.85,286800.0,6.4183,6.4183,6.3373,6.3616,286800.0
2009-01-08 10:35:00,7.85,7.92,7.84,7.91,174400.0,6.3616,6.4183,6.3535,6.4102,174400.0
2009-01-08 10:40:00,7.91,7.92,7.89,7.91,121600.0,6.4102,6.4183,6.394,6.4102,121600.0
2009-01-08 10:45:00,7.91,7.94,7.91,7.92,116400.0,6.4102,6.4345,6.4102,6.4183,116400.0
2009-01-08 10:50:00,7.92,7.94,7.91,7.92,82400.0,6.4183,6.4345,6.4102,6.4183,82400.0
2009-01-08 10:55:00,7.93,7.94,7.91,7.94,93200.0,6.4264,6.4345,6.4102,6.4345,93200.0
2009-01-08 11:00:00,7.93,7.94,7.91,7.92,99200.0,6.4264,6.4345,6.4102,6.4183,99200.0
2009-01-08 11:05:00,7.92,7.95,7.9,7.92,307200.0,6.4183,6.4426,6.4021,6.4183,307200.0
2009-01-08 11:10:00,7.92,7.93,7.89,7.9,194400.0,6.4183,6.4264,6.394,6.4021,194400.0
2009-01-08 11:15:00,7.9,7.92,7.89,7.89,180000.0,6.4021,6.4183,6.394,6.394,180000.0
2009-01-08 11:20:00,7.89,7.9,7.85,7.85,90000.0,6.394,6.4021,6.3616,6.3616,90000.0
2009-01-08 11:25:00,7.86,7.86,7.83,7.84,109600.0,6.3697,6.3697,6.3454,6.3535,109600.0
2009-01-08 11:30:00,7.84,7.84,7.8,7.8,156000.0,6.3535,6.3535,6.3211,6.3211,156000.0
2009-01-08 11:35:00,7.81,7.81,7.8,7.81,69200.0,6.3292,6.3292,6.3211,6.3292,69200.0
2009-01-08 11:40:00,7.81,7.85,7.8,7.84,74000.0,6.3292,6.3616,6.3211,6.3535,74000.0
2009-01-08 11:45:00,7.84,7.84,7.81,7.83,54800.0,6.3535,6.3535,6.3292,6.3454,54800.0
2009-01-08 11:50:00,7.83,7.83,7.77,7.79,88800.0,6.3454,6.3454,6.2968,6.313,88800.0
2009-01-08 11:55:00,7.79,7.8,7.76,7.8,88800.0,6.313,6.3211,6.2887,6.3211,88800.0
2009-01-08 12:00:00,7.8,7.83,7.79,7.8,82000.0,6.3211,6.3454,6.313,6.3211,82000.0
2009-01-08 12:05:00,7.81,7.81,7.78,7.8,51600.0,6.3292,6.3292,6.3049,6.3211,51600.0
2009-01-08 12:10:00,7.81,7.84,7.8,7.83,48000.0,6.3292,6.3535,6.3211,6.3454,48000.0
2009-01-08 12:15:00,7.83,7.83,7.8,7.8,50800.0,6.3454,6.3454,6.3211,6.3211,50800.0
2009-01-08 12:20:00,7.8,7.8,7.77,7.77,48800.0,6.3211,6.3211,6.2968,6.2968,48800.0
2009-01-08 12:25:00,7.77,7.8,7.77,7.8,55200.0,6.2968,6.3211,6.2968,6.3211,55200.0
2009-01-08 12:30:00,7.8,7.82,7.79,7.79,70800.0,6.3211,6.3373,6.313,6.313,70800.0
2009-01-08 12:35:00,7.8,7.81,7.79,7.81,56400.0,6.3211,6.3292,6.313,6.3292,56400.0
2009-01-08 12:40:00,7.81,7.85,7.81,7.85,55200.0,6.3292,6.3616,6.3292,6.3616,55200.0
2009-01-08 12:45:00,7.85,7.88,7.85,7.86,222800.0,6.3616,6.3859,6.3616,6.3697,222800.0
2009-01-08 12:50:00,7.86,7.89,7.85,7.87,49600.0,6.3697,6.394,6.3616,6.3778,49600.0
2009-01-08 12:55:00,7.87,7.87,7.83,7.83,69600.0,6.3778,6.3778,6.3454,6.3454,69600.0
2009-01-08 13:00:00,7.83,7.85,7.83,7.83,42000.0,6.3454,6.3616,6.3454,6.3454,42000.0
2009-01-08 13:05:00,7.83,7.84,7.82,7.82,58800.0,6.3454,6.3535,6.3373,6.3373,58800.0
2009-01-08 13:10:00,7.82,7.83,7.8,7.8,132000.0,6.3373,6.3454,6.3211,6.3211,132000.0
2009-01-08 13:15:00,7.81,7.81,7.79,7.79,72800.0,6.3292,6.3292,6.313,6.313,72800.0
2009-01-08 13:20:00,7.79,7.84,7.78,7.83,99200.0,6.313,6.3535,6.3049,6.3454,99200.0
2009-01-08 13:25:00,7.83,7.84,7.8,7.81,48400.0,6.3454,6.3535,6.3211,6.3292,48400.0
2009-01-08 13:30:00,7.8,7.83,7.8,7.83,49600.0,6.3211,6.3454,6.3211,6.3454,49600.0
2009-01-08 13:35:00,7.83,7.86,7.83,7.85,72400.0,6.3454,6.3697,6.3454,6.3616,72400.0
2009-01-08 13:40:00,7.85,7.86,7.84,7.86,39600.0,6.3616,6.3697,6.3535,6.3697,39600.0
2009-01-08 13:45:00,7.86,7.88,7.85,7.87,97200.0,6.3697,6.3859,6.3616,6.3778,97200.0
2009-01-08 13:50:00,7.87,7.87,7.85,7.87,38000.0,6.3778,6.3778,6.3616,6.3778,38000.0
2009-01-08 13:55:00,7.86,7.88,7.85,7.88,55600.0,6.3697,6.3859,6.3616,6.3859,55600.0
2009-01-08 14:00:00,7.88,7.9,7.88,7.88,69600.0,6.3859,6.4021,6.3859,6.3859,69600.0
2009-01-08 14:05:00,7.88,7.91,7.88,7.89,103200.0,6.3859,6.4102,6.3859,6.394,103200.0
2009-01-08 14:10:00,7.9,7.9,7.88,7.89,47200.0,6.4021,6.4021,6.3859,6.394,47200.0
2009-01-08 14:15:00,7.89,7.92,7.89,7.9,93200.0,6.394,6.4183,6.394,6.4021,93200.0
2009-01-08 14:20:00,7.9,7.9,7.88,7.88,68800.0,6.4021,6.4021,6.3859,6.3859,68800.0
2009-01-08 14:25:00,7.88,7.89,7.87,7.87,62400.0,6.3859,6.394,6.3778,6.3778,62400.0
2009-01-08 14:30:00,7.86,7.88,7.86,7.87,74400.0,6.3697,6.3859,6.3697,6.3778,74400.0
2009-01-08 14:35:00,7.87,7.93,7.86,7.92,67200.0,6.3778,6.4264,6.3697,6.4183,67200.0
2009-01-08 14:40:00,7.92,7.95,7.92,7.95,86000.0,6.4183,6.4426,6.4183,6.4426,86000.0
2009-01-08 14:45:00,7.95,7.96,7.92,7.93,153200.0,6.4426,6.4507,6.4183,6.4264,153200.0
2009-01-08 14:50:00,7.93,7.98,7.93,7.97,67200.0,6.4264,6.4669,6.4264,6.4588,67200.0
2009-01-08 14:55:00,7.97,7.98,7.94,7.94,72400.0,6.4588,6.4669,6.4345,6.4345,72400.0
2009-01-08 15:00:00,7.95,7.97,7.93,7.94,161200.0,6.4426,6.4588,6.4264,6.4345,161200.0
2009-01-08 15:05:00,7.94,7.95,7.92,7.93,180000.0,6.4345,6.4426,6.4183,6.4264,180000.0
2009-01-08 15:10:00,7.92,7.95,7.92,7.93,141600.0,6.4183,6.4426,6.4183,6.4264,141600.0
2009-01-08 15:15:00,7.93,7.94,7.91,7.93,226800.0,6.4264,6.4345,6.4102,6.4264,226800.0
2009-01-08 15:20:00,7.92,7.92,7.9,7.91,212400.0,6.4183,6.4183,6.4021,6.4102,212400.0
2009-01-08 15:25:00,7.9,7.92,7.89,7.9,221200.0,6.4021,6.4183,6.394,6.4021,221200.0
2009-01-08 15:30:00,7.91,7.92,7.89,7.91,248000.0,6.4102,6.4183,6.394,6.4102,248000.0
2009-01-08 15:35:00,7.9,7.93,7.87,7.93,442800.0,6.4021,6.4264,6.3778,6.4264,442800.0
2009-01-08 15:40:00,7.93,7.95,7.9,7.92,529200.0,6.4264,6.4426,6.4021,6.4183,529200.0
2009-01-08 15:45:00,7.92,7.93,7.88,7.91,807600.0,6.4183,6.4264,6.3859,6.4102,807600.0
2009-01-08 15:50:00,7.9,7.92,7.88,7.89,497600.0,6.4021,6.4183,6.3859,6.394,497600.0
2009-01-08 15:55:00,7.89,7.9,7.88,7.89,656800.0,6.394,6.4021,6.3859,6.394,656800.0
2009-01-09 09:30:00,7.79,7.98,7.72,7.79,112800.0,6.313,6.4669,6.2562,6.313,112800.0
2009-01-09 09:35:00,7.8,7.8,7.69,7.75,158000.0,6.3211,6.3211,6.2319,6.2805,158000.0
2009-01-09 09:40:00,7.75,7.75,7.71,7.75,103200.0,6.2805,6.2805,6.2481,6.2805,103200.0
2009-01-09 09:45:00,7.74,7.74,7.57,7.57,154400.0,6.2724,6.2724,6.1347,6.1347,154400.0
2009-01-09 09:50:00,7.57,7.59,7.53,7.53,175200.0,6.1347,6.1509,6.1023,6.1023,175200.0
2009-01-09 09:55:00,7.54,7.56,7.52,7.55,196800.0,6.1104,6.1266,6.0942,6.1185,196800.0
2009-01-09 10:00:00,7.54,7.55,7.51,7.53,245200.0,6.1104,6.1185,6.0861,6.1023,245200.0
2009-01-09 10:05:00,7.54,7.57,7.52,7.55,570800.0,6.1104,6.1347,6.0942,6.1185,570800.0
2009-01-09 10:10:00,7.55,7.56,7.5,7.5,172000.0,6.1185,6.1266,6.078,6.078,172000.0
2009-01-09 10:15:00,7.5,7.5,7.44,7.47,276000.0,6.078,6.078,6.0293,6.0536,276000.0
2009-01-09 10:20:00,7.47,7.52,7.46,7.5,178400.0,6.0536,6.0942,6.0455,6.078,178400.0
2009-01-09 10:25:00,7.5,7.5,7.47,7.5,114000.0,6.078,6.078,6.0536,6.078,114000.0
2009-01-09 10:30:00,7.5,7.53,7.47,7.53,138400.0,6.078,6.1023,6.0536,6.1023,138400.0
2009-01-09 10:35:00,7.52,7.54,7.5,7.53,78000.0,6.0942,6.1104,6.078,6.1023,78000.0
2009-01-09 10:40:00,7.54,7.54,7.5,7.51,98400.0,6.1104,6.1104,6.078,6.0861,98400.0
2009-01-09 10:45:00,7.52,7.55,7.51,7.55,96400.0,6.0942,6.1185,6.0861,6.1185,96400.0
2009-01-09 10:50:00,7.55,7.55,7.53,7.55,85600.0,6.1185,6.1185,6.1023,6.1185,85600.0
2009-01-09 10:55:00,7.55,7.56,7.53,7.54,68000.0,6.1185,6.1266,6.1023,6.1104,68000.0
2009-01-09 11:00:00,7.54,7.55,7.53,7.55,77600.0,6.1104,6.1185,6.1023,6.1185,77600.0
2009-01-09 11:05:00,7.55,7.58,7.55,7.56,98000.0,6.1185,6.1428,6.1185,6.1266,98000.0
2009-01-09 11:10:00,7.56,7.56,7.54,7.56,104800.0,6.1266,6.1266,6.1104,6.1266,104800.0
2009-01-09 11:15:00,7.56,7.56,7.55,7.56,63600.0,6.1266,6.1266,6.1185,6.1266,63600.0
2009-01-09 11:20:00,7.56,7.58,7.56,7.56,177600.0,6.1266,6.1428,6.1266,6.1266,177600.0
2009-01-09 11:25:00,7.56,7.56,7.54,7.55,118800.0,6.1266,6.1266,6.1104,6.1185,118800.0
2009-01-09 11:30:00,7.55,7.55,7.53,7.53,42400.0,6.1185,6.1185,6.1023,6.1023,42400.0
2009-01-09 11:35:00,7.53,7.54,7.53,7.54,40800.0,6.1023,6.1104,6.1023,6.1104,40800.0
2009-01-09 11:40:00,7.54,7.54,7.52,7.53,53600.0,6.1104,6.1104,6.0942,6.1023,53600.0
2009-01-09 11:45:00,7.53,7.54,7.52,7.54,46400.0,6.1023,6.1104,6.0942,6.1104,46400.0
2009-01-09 11:50:00,7.54,7.56,7.54,7.55,83600.0,6.1104,6.1266,6.1104,6.1185,83600.0
2009-01-09 11:55:00,7.55,7.55,7.51,7.52,56800.0,6.1185,6.1185,6.0861,6.0942,56800.0
2009-01-09 12:00:00,7.52,7.53,7.51,7.53,52000.0,6.0942,6.1023,6.0861,6.1023,52000.0
2009-01-09 12:05:00,7.53,7.57,7.53,7.57,86400.0,6.1023,6.1347,6.1023,6.1347,86400.0
2009-01-09 12:10:00,7.57,7.57,7.54,7.54,94400.0,6.1347,6.1347,6.1104,6.1104,94400.0
2009-01-09 12:15:00,7.55,7.55,7.52,7.52,62800.0,6.1185,6.1185,6.0942,6.0942,62800.0
2009-01-09 12:20:00,7.52,7.53,7.51,7.53,53600.0,6.0942,6.1023,6.0861,6.1023,53600.0
2009-01-09 12:25:00,7.53,7.54,7.5,7.51,84400.0,6.1023,6.1104,6.078,6.0861,84400.0
2009-01-09 12:30:00,7.5,7.53,7.5,7.53,28800.0,6.078,6.1023,6.078,6.1023,28800.0
2009-01-09 12:35:00,7.53,7.54,7.51,7.51,58800.0,6.1023,6.1104,6.0861,6.0861,58800.0
2009-01-09 12:40:00,7.51,7.52,7.49,7.5,46800.0,6.0861,6.0942,6.0698,6.078,46800.0
2009-01-09 12:45:00,7.5,7.52,7.5,7.52,34000.0,6.078,6.0942,6.078,6.0942,34000.0
2009-01-09 12:50:00,7.52,7.53,7.52,7.53,29600.0,6.0942,6.1023,6.0942,6.1023,29600.0
2009-01-09 12:55:00,7.53,7.53,7.5,7.5,65200.0,6.1023,6.1023,6.078,6.078,65200.0
2009-01-09 13:00:00,7.5,7.53,7.5,7.52,59200.0,6.078,6.1023,6.078,6.0942,59200.0
2009-01-09 13:05:00,7.52,7.52,7.47,7.48,83600.0,6.0942,6.0942,6.0536,6.0617,83600.0
2009-01-09 13:10:00,7.48,7.49,7.48,7.49,39200.0,6.0617,6.0698,6.0617,6.0698,39200.0
2009-01-09 13:15:00,7.49,7.5,7.47,7.49,108800.0,6.0698,6.078,6.0536,6.0698,108800.0
2009-01-09 13:20:00,7.49,7.49,7.46,7.46,48400.0,6.0698,6.0698,6.0455,6.0455,48400.0
2009-01-09 13:25:00,7.46,7.47,7.46,7.46,98400.0,6.0455,6.0536,6.0455,6.0455,98400.0
2009-01-09 13:30:00,7.47,7.47,7.45,7.46,43200.0,6.0536,6.0536,6.0374,6.0455,43200.0
2009-01-09 13:35:00,7.46,7.49,7.46,7.48,48800.0,6.0455,6.0698,6.0455,6.0617,48800.0
2009-01-09 13:40:00,7.48,7.49,7.47,7.47,47200.0,6.0617,6.0698,6.0536,6.0536,47200.0
2009-01-09 13:45:00,7.47,7.48,7.46,7.48,33200.0,6.0536,6.0617,6.0455,6.0617,33200.0
2009-01-09 13:50:00,7.48,7.48,7.47,7.48,45600.0,6.0617,6.0617,6.0536,6.0617,45600.0
2009-01-09 13:55:00,7.48,7.5,7.48,7.5,55600.0,6.0617,6.078,6.0617,6.078,55600.0
2009-01-09 14:00:00,7.49,7.51,7.49,7.5,72000.0,6.0698,6.0861,6.0698,6.078,72000.0
2009-01-09 14:05:00,7.51,7.52,7.5,7.5,70400.0,6.0861,6.0942,6.078,6.078,70400.0
2009-01-09 14:10:00,7.5,7.5,7.48,7.48,39200.0,6.078,6.078,6.0617,6.0617,39200.0
2009-01-09 14:15:00,7.49,7.52,7.48,7.51,60800.0,6.0698,6.0942,6.0617,6.0861,60800.0
2009-01-09 14:20:00,7.52,7.52,7.5,7.5,51600.0,6.0942,6.0942,6.078,6.078,51600.0
2009-01-09 14:25:00,7.5,7.5,7.48,7.49,30800.0,6.078,6.078,6.0617,6.0698,30800.0
2009-01-09 14:30:00,7.49,7.53,7.48,7.5,199600.0,6.0698,6.1023,6.0617,6.078,199600.0
2009-01-09 14:35:00,7.5,7.53,7.48,7.52,69200.0,6.078,6.1023,6.0617,6.0942,69200.0
2009-01-09 14:40:00,7.52,7.54,7.51,7.54,66800.0,6.0942,6.1104,6.0861,6.1104,66800.0
2009-01-09 14:45:00,7.54,7.56,7.54,7.55,88800.0,6.1104,6.1266,6.1104,6.1185,88800.0
2009-01-09 14:50:00,7.54,7.54,7.53,7.54,41200.0,6.1104,6.1104,6.1023,6.1104,41200.0
2009-01-09 14:55:00,7.55,7.56,7.54,7.55,41600.0,6.1185,6.1266,6.1104,6.1185,41600.0
2009-01-09 15:00:00,7.54,7.57,7.54,7.55,122800.0,6.1104,6.1347,6.1104,6.1185,122800.0
2009-01-09 15:05:00,7.55,7.55,7.51,7.51,79600.0,6.1185,6.1185,6.0861,6.0861,79600.0
2009-01-09 15:10:00,7.51,7.52,7.49,7.52,60800.0,6.0861,6.0942,6.0698,6.0942,60800.0
2009-01-09 15:15:00,7.53,7.53,7.51,7.52,38000.0,6.1023,6.1023,6.0861,6.0942,38000.0
2009-01-09 15:20:00,7.52,7.52,7.51,7.52,48000.0,6.0942,6.0942,6.0861,6.0942,48000.0
2009-01-09 15:25:00,7.51,7.55,7.5,7.54,189200.0,6.0861,6.1185,6.078,6.1104,189200.0
2009-01-09 15:30:00,7.54,7.56,7.53,7.55,539600.0,6.1104,6.1266,6.1023,6.1185,539600.0
2009-01-09 15:35:00,7.55,7.56,7.54,7.55,590800.0,6.1185,6.1266,6.1104,6.1185,590800.0
2009-01-09 15:40:00,7.54,7.56,7.53,7.54,108800.0,6.1104,6.1266,6.1023,6.1104,108800.0
2009-01-09 15:45:00,7.55,7.55,7.52,7.53,101200.0,6.1185,6.1185,6.0942,6.1023,101200.0
2009-01-09 15:50:00,7.53,7.53,7.48,7.5,142800.0,6.1023,6.1023,6.0617,6.078,142800.0
2009-01-09 15:55:00,7.51,7.51,7.49,7.51,262800.0,6.0861,6.0861,6.0698,6.0861,262800.0
2009-01-12 09:30:00,7.66,7.66,7.44,7.52,88800.0,6.2076,6.2076,6.0293,6.0942,88800.0
2009-01-12 09:35:00,7.52,7.53,7.48,7.5,43600.0,6.0942,6.1023,6.0617,6.078,43600.0
2009-01-12 09:40:00,7.5,7.51,7.44,7.45,99600.0,6.078,6.0861,6.0293,6.0374,99600.0
2009-01-12 09:45:00,7.45,7.48,7.42,7.48,58400.0,6.0374,6.0617,6.0131,6.0617,58400.0
2009-01-12 09:50:00,7.48,7.49,7.45,7.49,47200.0,6.0617,6.0698,6.0374,6.0698,47200.0
2009-01-12 09:55:00,7.49,7.5,7.47,7.5,44800.0,6.0698,6.078,6.0536,6.078,44800.0
2009-01-12 10:00:00,7.5,7.5,7.49,7.5,105600.0,6.078,6.078,6.0698,6.078,105600.0
2009-01-12 10:05:00,7.5,7.52,7.49,7.5,105200.0,6.078,6.0942,6.0698,6.078,105200.0
2009-01-12 10:10:00,7.51,7.52,7.5,7.51,38400.0,6.0861,6.0942,6.078,6.0861,38400.0
2009-01-12 10:15:00,7.51,7.53,7.51,7.51,81200.0,6.0861,6.1023,6.0861,6.0861,81200.0
2009-01-12 10:20:00,7.52,7.53,7.51,7.52,90400.0,6.0942,6.1023,6.0861,6.0942,90400.0
2009-01-12 10:25:00,7.53,7.55,7.52,7.54,72400.0,6.1023,6.1185,6.0942,6.1104,72400.0
2009-01-12 10:30:00,7.54,7.54,7.53,7.54,53200.0,6.1104,6.1104,6.1023,6.1104,53200.0
2009-01-12 10:35:00,7.54,7.55,7.53,7.54,62000.0,6.1104,6.1185,6.1023,6.1104,62000.0
2009-01-12 10:40:00,7.54,7.56,7.54,7.54,60000.0,6.1104,6.1266,6.1104,6.1104,60000.0
2009-01-12 10:45:00,7.54,7.55,7.54,7.54,39200.0,6.1104,6.1185,6.1104,6.1104,39200.0
2009-01-12 10:50:00,7.54,7.55,7.54,7.55,62000.0,6.1104,6.1185,6.1104,6.1185,62000.0
2009-01-12 10:55:00,7.55,7.55,7.52,7.53,99200.0,6.1185,6.1185,6.0942,6.1023,99200.0
2009-01-12 11:00:00,7.53,7.55,7.52,7.53,74000.0,6.1023,6.1185,6.0942,6.1023,74000.0
2009-01-12 11:05:00,7.53,7.55,7.52,7.52,49200.0,6.1023,6.1185,6.0942,6.0942,49200.0
2009-01-12 11:10:00,7.52,7.54,7.51,7.53,96000.0,6.0942,6.1104,6.0861,6.1023,96000.0
2009-01-12 11:15:00,7.53,7.54,7.53,7.54,54800.0,6.1023,6.1104,6.1023,6.1104,54800.0
2009-01-12 11:20:00,7.54,7.54,7.52,7.54,64000.0,6.1104,6.1104,6.0942,6.1104,64000.0
2009-01-12 11:25:00,7.54,7.54,7.51,7.52,48800.0,6.1104,6.1104,6.0861,6.0942,48800.0
2009-01-12 11:30:00,7.52,7.54,7.51,7.51,96400.0,6.0942,6.1104,6.0861,6.0861,96400.0
2009-01-12 11:35:00,7.51,7.51,7.48,7.5,68400.0,6.0861,6.0861,6.0617,6.078,68400.0
2009-01-12 11:40:00,7.5,7.51,7.49,7.51,36800.0,6.078,6.0861,6.0698,6.0861,36800.0
2009-01-12 11:45:00,7.51,7.51,7.48,7.49,94400.0,6.0861,6.0861,6.0617,6.0698,94400.0
2009-01-12 11:50:00,7.49,7.51,7.48,7.51,32000.0,6.0698,6.0861,6.0617,6.0861,32000.0
2009-01-12 11:55:00,7.51,7.52,7.49,7.5,53600.0,6.0861,6.0942,6.0698,6.078,53600.0
2009-01-12 12:00:00,7.5,7.5,7.49,7.49,49200.0,6.078,6.078,6.0698,6.0698,49200.0
2009-01-12 12:05:00,7.49,7.51,7.49,7.51,49600.0,6.0698,6.0861,6.0698,6.0861,49600.0
2009-01-12 12:10:00,7.51,7.52,7.5,7.52,72000.0,6.0861,6.0942,6.078,6.0942,72000.0
2009-01-12 12:15:00,7.52,7.52,7.51,7.52,53200.0,6.0942,6.0942,6.0861,6.0942,53200.0
2009-01-12 12:20:00,7.52,7.52,7.49,7.5,72800.0,6.0942,6.0942,6.0698,6.078,72800.0
2009-01-12 12:25:00,7.5,7.51,7.49,7.51,29600.0,6.078,6.0861,6.0698,6.0861,29600.0
2009-01-12 12:30:00,7.51,7.51,7.5,7.51,44000.0,6.0861,6.0861,6.078,6.0861,44000.0
2009-01-12 12:35:00,7.51,7.51,7.5,7.5,40400.0,6.0861,6.0861,6.078,6.078,40400.0
2009-01-12 12:40:00,7.51,7.51,7.49,7.49,56400.0,6.0861,6.0861,6.0698,6.0698,56400.0
2009-01-12 12:45:00,7.49,7.49,7.48,7.49,57600.0,6.0698,6.0698,6.0617,6.0698,57600.0
2009-01-12 12:50:00,7.49,7.49,7.48,7.49,22000.0,6.0698,6.0698,6.0617,6.0698,22000.0
2009-01-12 12:55:00,7.49,7.49,7.48,7.49,76000.0,6.0698,6.0698,6.0617,6.0698,76000.0
2009-01-12 13:00:00,7.48,7.49,7.48,7.49,38000.0,6.0617,6.0698,6.0617,6.0698,38000.0
2009-01-12 13:05:00,7.49,7.51,7.49,7.51,42000.0,6.0698,6.0861,6.0698,6.0861,42000.0
2009-01-12 13:10:00,7.51,7.51,7.49,7.49,62800.0,6.0861,6.0861,6.0698,6.0698,62800.0
2009-01-12 13:15:00,7.49,7.49,7.48,7.49,53600.0,6.0698,6.0698,6.0617,6.0698,53600.0
2009-01-12 13:20:00,7.49,7.49,7.48,7.48,67600.0,6.0698,6.0698,6.0617,6.0617,67600.0
2009-01-12 13:25:00,7.48,7.49,7.48,7.49,29200.0,6.0617,6.0698,6.0617,6.0698,29200.0
2009-01-12 13:30:00,7.49,7.49,7.48,7.49,17600.0,6.0698,6.0698,6.0617,6.0698,17600.0
2009-01-12 13:35:00,7.49,7.5,7.49,7.49,28400.0,6.0698,6.078,6.0698,6.0698,28400.0
2009-01-12 13:40:00,7.5,7.51,7.5,7.51,89200.0,6.078,6.0861,6.078,6.0861,89200.0
2009-01-12 13:45:00,7.51,7.54,7.51,7.53,164800.0,6.0861,6.1104,6.0861,6.1023,164800.0
2009-01-12 13:50:00,7.53,7.53,7.51,7.52,73600.0,6.1023,6.1023,6.0861,6.0942,73600.0
2009-01-12 13:55:00,7.52,7.52,7.49,7.5,93600.0,6.0942,6.0942,6.0698,6.078,93600.0
2009-01-12 14:00:00,7.49,7.49,7.45,7.46,90000.0,6.0698,6.0698,6.0374,6.0455,90000.0
2009-01-12 14:05:00,7.46,7.48,7.45,7.47,50800.0,6.0455,6.0617,6.0374,6.0536,50800.0
2009-01-12 14:10:00,7.48,7.49,7.48,7.49,24800.0,6.0617,6.0698,6.0617,6.0698,24800.0
2009-01-12 14:15:00,7.49,7.5,7.49,7.49,52000.0,6.0698,6.078,6.0698,6.0698,52000.0
2009-01-12 14:20:00,7.5,7.5,7.48,7.49,78000.0,6.078,6.078,6.0617,6.0698,78000.0
2009-01-12 14:25:00,7.49,7.5,7.48,7.49,91600.0,6.0698,6.078,6.0617,6.0698,91600.0
2009-01-12 14:30:00,7.49,7.49,7.44,7.44,121600.0,6.0698,6.0698,6.0293,6.0293,121600.0
2009-01-12 14:35:00,7.44,7.45,7.44,7.44,76000.0,6.0293,6.0374,6.0293,6.0293,76000.0
2009-01-12 14:40:00,7.44,7.44,7.39,7.4,87200.0,6.0293,6.0293,5.9888,5.9969,87200.0
2009-01-12 14:45:00,7.4,7.4,7.38,7.38,320400.0,5.9969,5.9969,5.9807,5.9807,320400.0
2009-01-12 14:50:00,7.38,7.39,7.37,7.38,291200.0,5.9807,5.9888,5.9726,5.9807,291200.0
2009-01-12 14:55:00,7.38,7.39,7.37,7.38,168800.0,5.9807,5.9888,5.9726,5.9807,168800.0
2009-01-12 15:00:00,7.38,7.39,7.36,7.37,294000.0,5.9807,5.9888,5.9645,5.9726,294000.0
2009-01-12 15:05:00,7.37,7.38,7.32,7.35,248000.0,5.9726,5.9807,5.9321,5.9564,248000.0
2009-01-12 15:10:00,7.35,7.36,7.33,7.35,120800.0,5.9564,5.9645,5.9402,5.9564,120800.0
2009-01-12 15:15:00,7.35,7.38,7.34,7.37,168400.0,5.9564,5.9807,5.9483,5.9726,168400.0
2009-01-12 15:20:00,7.37,7.39,7.36,7.37,262400.0,5.9726,5.9888,5.9645,5.9726,262400.0
2009-01-12 15:25:00,7.37,7.38,7.35,7.36,142800.0,5.9726,5.9807,5.9564,5.9645,142800.0
2009-01-12 15:30:00,7.36,7.38,7.36,7.37,384800.0,5.9645,5.9807,5.9645,5.9726,384800.0
2009-01-12 15:35:00,7.37,7.38,7.35,7.36,239600.0,5.9726,5.9807,5.9564,5.9645,239600.0
2009-01-12 15:40:00,7.36,7.37,7.34,7.37,207600.0,5.9645,5.9726,5.9483,5.9726,207600.0
2009-01-12 15:45:00,7.37,7.4,7.36,7.39,526400.0,5.9726,5.9969,5.9645,5.9888,526400.0
2009-01-12 15:50:00,7.39,7.39,7.37,7.38,645200.0,5.9888,5.9888,5.9726,5.9807,645200.0
2009-01-12 15:55:00,7.38,7.38,7.37,7.38,475200.0,5.9807,5.9807,5.9726,5.9807,475200.0
2009-01-13 09:30:00,7.34,7.45,7.31,7.42,114800.0,5.9483,6.0374,5.924,6.0131,114800.0
2009-01-13 09:35:00,7.41,7.45,7.4,7.43,94800.0,6.005,6.0374,5.9969,6.0212,94800.0
2009-01-13 09:40:00,7.43,7.51,7.43,7.5,91600.0,6.0212,6.0861,6.0212,6.078,91600.0
2009-01-13 09:45:00,7.5,7.54,7.47,7.49,174000.0,6.078,6.1104,6.0536,6.0698,174000.0
2009-01-13 09:50:00,7.49,7.5,7.44,7.47,105600.0,6.0698,6.078,6.0293,6.0536,105600.0
2009-01-13 09:55:00,7.46,7.49,7.44,7.45,157600.0,6.0455,6.0698,6.0293,6.0374,157600.0
2009-01-13 10:00:00,7.45,7.49,7.45,7.47,129600.0,6.0374,6.0698,6.0374,6.0536,129600.0
2009-01-13 10:05:00,7.47,7.51,7.46,7.48,89200.0,6.0536,6.0861,6.0455,6.0617,89200.0
2009-01-13 10:10:00,7.49,7.54,7.49,7.54,137200.0,6.0698,6.1104,6.0698,6.1104,137200.0
2009-01-13 10:15:00,7.54,7.54,7.5,7.51,101200.0,6.1104,6.1104,6.078,6.0861,101200.0
2009-01-13 10:20:00,7.51,7.51,7.49,7.5,59200.0,6.0861,6.0861,6.0698,6.078,59200.0
2009-01-13 10:25:00,7.5,7.5,7.49,7.49,80400.0,6.078,6.078,6.0698,6.0698,80400.0
2009-01-13 10:30:00,7.49,7.49,7.46,7.47,89600.0,6.0698,6.0698,6.0455,6.0536,89600.0
2009-01-13 10:35:00,7.46,7.48,7.46,7.48,67200.0,6.0455,6.0617,6.0455,6.0617,67200.0
2009-01-13 10:40:00,7.48,7.49,7.48,7.48,63200.0,6.0617,6.0698,6.0617,6.0617,63200.0
2009-01-13 10:45:00,7.48,7.5,7.48,7.49,100800.0,6.0617,6.078,6.0617,6.0698,100800.0
2009-01-13 10:50:00,7.49,7.49,7.47,7.49,141200.0,6.0698,6.0698,6.0536,6.0698,141200.0
2009-01-13 10:55:00,7.49,7.49,7.48,7.49,119600.0,6.0698,6.0698,6.0617,6.0698,119600.0
2009-01-13 11:00:00,7.49,7.49,7.48,7.49,125200.0,6.0698,6.0698,6.0617,6.0698,125200.0
2009-01-13 11:05:00,7.49,7.5,7.49,7.49,148000.0,6.0698,6.078,6.0698,6.0698,148000.0
2009-01-13 11:10:00,7.49,7.49,7.45,7.49,116800.0,6.0698,6.0698,6.0374,6.0698,116800.0
2009-01-13 11:15:00,7.49,7.49,7.47,7.49,80000.0,6.0698,6.0698,6.0536,6.0698,80000.0
2009-01-13 11:20:00,7.49,7.49,7.47,7.49,58800.0,6.0698,6.0698,6.0536,6.0698,58800.0
2009-01-13 11:25:00,7.49,7.5,7.48,7.49,154800.0,6.0698,6.078,6.0617,6.0698,154800.0
2009-01-13 11:30:00,7.48,7.5,7.48,7.49,153600.0,6.0617,6.078,6.0617,6.0698,153600.0
2009-01-13 11:35:00,7.49,7.5,7.47,7.48,100400.0,6.0698,6.078,6.0536,6.0617,100400.0
2009-01-13 11:40:00,7.48,7.49,7.47,7.47,120400.0,6.0617,6.0698,6.0536,6.0536,120400.0
2009-01-13 11:45:00,7.47,7.49,7.46,7.49,59600.0,6.0536,6.0698,6.0455,6.0698,59600.0
2009-01-13 11:50:00,7.49,7.5,7.47,7.47,163200.0,6.0698,6.078,6.0536,6.0536,163200.0
2009-01-13 11:55:00,7.47,7.49,7.46,7.49,62400.0,6.0536,6.0698,6.0455,6.0698,62400.0
2009-01-13 12:00:00,7.49,7.49,7.47,7.49,51600.0,6.0698,6.0698,6.0536,6.0698,51600.0
2009-01-13 12:05:00,7.48,7.49,7.48,7.49,89200.0,6.0617,6.0698,6.0617,6.0698,89200.0
2009-01-13 12:10:00,7.48,7.49,7.47,7.48,46400.0,6.0617,6.0698,6.0536,6.0617,46400.0
2009-01-13 12:15:00,7.48,7.48,7.47,7.48,53600.0,6.0617,6.0617,6.0536,6.0617,53600.0
2009-01-13 12:20:00,7.48,7.49,7.48,7.49,122800.0,6.0617,6.0698,6.0617,6.0698,122800.0
2009-01-13 12:25:00,7.49,7.49,7.48,7.49,68000.0,6.0698,6.0698,6.0617,6.0698,68000.0
2009-01-13 12:30:00,7.49,7.49,7.48,7.49,161600.0,6.0698,6.0698,6.0617,6.0698,161600.0
2009-01-13 12:35:00,7.48,7.49,7.48,7.49,68000.0,6.0617,6.0698,6.0617,6.0698,68000.0
2009-01-13 12:40:00,7.49,7.49,7.47,7.47,43200.0,6.0698,6.0698,6.0536,6.0536,43200.0
2009-01-13 12:45:00,7.47,7.48,7.46,7.48,46400.0,6.0536,6.0617,6.0455,6.0617,46400.0
2009-01-13 12:50:00,7.49,7.49,7.48,7.49,129600.0,6.0698,6.0698,6.0617,6.0698,129600.0
2009-01-13 12:55:00,7.49,7.49,7.46,7.46,91200.0,6.0698,6.0698,6.0455,6.0455,91200.0
2009-01-13 13:00:00,7.46,7.47,7.42,7.42,105200.0,6.0455,6.0536,6.0131,6.0131,105200.0
2009-01-13 13:05:00,7.43,7.45,7.42,7.45,40400.0,6.0212,6.0374,6.0131,6.0374,40400.0
2009-01-13 13:10:00,7.45,7.45,7.43,7.45,18000.0,6.0374,6.0374,6.0212,6.0374,18000.0
2009-01-13 13:15:00,7.45,7.45,7.43,7.43,40000.0,6.0374,6.0374,6.0212,6.0212,40000.0
2009-01-13 13:20:00,7.42,7.42,7.37,7.39,64000.0,6.0131,6.0131,5.9726,5.9888,64000.0
2009-01-13 13:25:00,7.4,7.41,7.39,7.41,23600.0,5.9969,6.005,5.9888,6.005,23600.0
2009-01-13 13:30:00,7.41,7.41,7.4,7.41,33200.0,6.005,6.005,5.9969,6.005,33200.0
2009-01-13 13:35:00,7.41,7.42,7.4,7.4,87200.0,6.005,6.0131,5.9969,5.9969,87200.0
2009-01-13 13:40:00,7.41,7.41,7.36,7.38,71200.0,6.005,6.005,5.9645,5.9807,71200.0
2009-01-13 13:45:00,7.38,7.38,7.36,7.37,48400.0,5.9807,5.9807,5.9645,5.9726,48400.0
2009-01-13 13:50:00,7.37,7.4,7.37,7.4,52800.0,5.9726,5.9969,5.9726,5.9969,52800.0
2009-01-13 13:55:00,7.39,7.4,7.37,7.37,35200.0,5.9888,5.9969,5.9726,5.9726,35200.0
2009-01-13 14:00:00,7.37,7.38,7.36,7.38,72400.0,5.9726,5.9807,5.9645,5.9807,72400.0
2009-01-13 14:05:00,7.38,7.41,7.38,7.4,36800.0,5.9807,6.005,5.9807,5.9969,36800.0
2009-01-13 14:10:00,7.4,7.42,7.4,7.42,43600.0,5.9969,6.0131,5.9969,6.0131,43600.0
2009-01-13 14:15:00,7.42,7.43,7.41,7.41,28400.0,6.0131,6.0212,6.005,6.005,28400.0
2009-01-13 14:20:00,7.41,7.41,7.38,7.38,46400.0,6.005,6.005,5.9807,5.9807,46400.0
2009-01-13 14:25:00,7.38,7.38,7.35,7.36,104800.0,5.9807,5.9807,5.9564,5.9645,104800.0
2009-01-13 14:30:00,7.35,7.43,7.35,7.42,129200.0,5.9564,6.0212,5.9564,6.0131,129200.0
2009-01-13 14:35:00,7.42,7.44,7.41,7.43,104800.0,6.0131,6.0293,6.005,6.0212,104800.0
2009-01-13 14:40:00,7.43,7.46,7.41,7.42,125600.0,6.0212,6.0455,6.005,6.0131,125600.0
2009-01-13 14:45:00,7.42,7.48,7.42,7.44,140000.0,6.0131,6.0617,6.0131,6.0293,140000.0
2009-01-13 14:50:00,7.43,7.45,7.41,7.42,105600.0,6.0212,6.0374,6.005,6.0131,105600.0
2009-01-13 14:55:00,7.42,7.45,7.4,7.4,122000.0,6.0131,6.0374,5.9969,5.9969,122000.0
2009-01-13 15:00:00,7.4,7.4,7.38,7.4,90800.0,5.9969,5.9969,5.9807,5.9969,90800.0
2009-01-13 15:05:00,7.39,7.39,7.35,7.35,71600.0,5.9888,5.9888,5.9564,5.9564,71600.0
2009-01-13 15:10:00,7.36,7.4,7.36,7.39,92400.0,5.9645,5.9969,5.9645,5.9888,92400.0
2009-01-13 15:15:00,7.39,7.43,7.37,7.41,87600.0,5.9888,6.0212,5.9726,6.005,87600.0
2009-01-13 15:20:00,7.41,7.45,7.4,7.43,110000.0,6.005,6.0374,5.9969,6.0212,110000.0
2009-01-13 15:25:00,7.43,7.45,7.41,7.43,87200.0,6.0212,6.0374,6.005,6.0212,87200.0
2009-01-13 15:30:00,7.44,7.45,7.39,7.44,144800.0,6.0293,6.0374,5.9888,6.0293,144800.0
2009-01-13 15:35:00,7.44,7.47,7.43,7.44,175600.0,6.0293,6.0536,6.0212,6.0293,175600.0
2009-01-13 15:40:00,7.44,7.48,7.43,7.43,153600.0,6.0293,6.0617,6.0212,6.0212,153600.0
2009-01-13 15:45:00,7.44,7.45,7.42,7.45,69600.0,6.0293,6.0374,6.0131,6.0374,69600.0
2009-01-13 15:50:00,7.45,7.45,7.4,7.42,306800.0,6.0374,6.0374,5.9969,6.0131,306800.0
2009-01-13 15:55:00,7.41,7.42,7.4,7.41,258400.0,6.005,6.0131,5.9969,6.005,258400.0
2009-01-14 09:30:00,7.4,7.41,7.33,7.35,84800.0,5.9969,6.005,5.9402,5.9564,84800.0
2009-01-14 09:35:00,7.37,7.41,7.33,7.36,40400.0,5.9726,6.005,5.9402,5.9645,40400.0
2009-01-14 09:40:00,7.35,7.37,7.28,7.28,86800.0,5.9564,5.9726,5.8997,5.8997,86800.0
2009-01-14 09:45:00,7.28,7.32,7.26,7.31,72400.0,5.8997,5.9321,5.8835,5.924,72400.0
2009-01-14 09:50:00,7.31,7.34,7.3,7.33,120800.0,5.924,5.9483,5.9159,5.9402,120800.0
2009-01-14 09:55:00,7.33,7.35,7.33,7.34,85600.0,5.9402,5.9564,5.9402,5.9483,85600.0
2009-01-14 10:00:00,7.34,7.36,7.32,7.34,90000.0,5.9483,5.9645,5.9321,5.9483,90000.0
2009-01-14 10:05:00,7.35,7.37,7.35,7.36,68800.0,5.9564,5.9726,5.9564,5.9645,68800.0
2009-01-14 10:10:00,7.36,7.38,7.36,7.37,147600.0,5.9645,5.9807,5.9645,5.9726,147600.0
2009-01-14 10:15:00,7.37,7.37,7.34,7.35,92000.0,5.9726,5.9726,5.9483,5.9564,92000.0
2009-01-14 10:20:00,7.35,7.37,7.34,7.36,78000.0,5.9564,5.9726,5.9483,5.9645,78000.0
2009-01-14 10:25:00,7.36,7.37,7.36,7.36,98800.0,5.9645,5.9726,5.9645,5.9645,98800.0
2009-01-14 10:30:00,7.36,7.36,7.34,7.36,101200.0,5.9645,5.9645,5.9483,5.9645,101200.0
2009-01-14 10:35:00,7.36,7.37,7.35,7.36,50400.0,5.9645,5.9726,5.9564,5.9645,50400.0
2009-01-14 10:40:00,7.36,7.37,7.34,7.35,78000.0,5.9645,5.9726,5.9483,5.9564,78000.0
2009-01-14 10:45:00,7.35,7.37,7.35,7.37,84800.0,5.9564,5.9726,5.9564,5.9726,84800.0
2009-01-14 10:50:00,7.37,7.38,7.36,7.37,74000.0,5.9726,5.9807,5.9645,5.9726,74000.0
2009-01-14 10:55:00,7.37,7.41,7.36,7.4,93600.0,5.9726,6.005,5.9645,5.9969,93600.0
2009-01-14 11:00:00,7.41,7.41,7.37,7.37,170800.0,6.005,6.005,5.9726,5.9726,170800.0
2009-01-14 11:05:00,7.37,7.38,7.36,7.37,82000.0,5.9726,5.9807,5.9645,5.9726,82000.0
2009-01-14 11:10:00,7.36,7.38,7.36,7.37,108000.0,5.9645,5.9807,5.9645,5.9726,108000.0
2009-01-14 11:15:00,7.37,7.38,7.37,7.38,69600.0,5.9726,5.9807,5.9726,5.9807,69600.0
2009-01-14 11:20:00,7.38,7.38,7.37,7.38,106800.0,5.9807,5.9807,5.9726,5.9807,106800.0
2009-01-14 11:25:00,7.38,7.38,7.36,7.37,80800.0,5.9807,5.9807,5.9645,5.9726,80800.0
2009-01-14 11:30:00,7.36,7.37,7.36,7.37,40000.0,5.9645,5.9726,5.9645,5.9726,40000.0
2009-01-14 11:35:00,7.37,7.38,7.36,7.37,32800.0,5.9726,5.9807,5.9645,5.9726,32800.0
2009-01-14 11:40:00,7.37,7.38,7.37,7.37,36400.0,5.9726,5.9807,5.9726,5.9726,36400.0
2009-01-14 11:45:00,7.37,7.38,7.37,7.37,65600.0,5.9726,5.9807,5.9726,5.9726,65600.0
2009-01-14 11:50:00,7.38,7.38,7.37,7.38,112000.0,5.9807,5.9807,5.9726,5.9807,112000.0
2009-01-14 11:55:00,7.38,7.38,7.37,7.38,141600.0,5.9807,5.9807,5.9726,5.9807,141600.0
2009-01-14 12:00:00,7.37,7.38,7.37,7.38,151600.0,5.9726,5.9807,5.9726,5.9807,151600.0
2009-01-14 12:05:00,7.37,7.38,7.37,7.38,274800.0,5.9726,5.9807,5.9726,5.9807,274800.0
2009-01-14 12:10:00,7.38,7.38,7.36,7.37,136000.0,5.9807,5.9807,5.9645,5.9726,136000.0
2009-01-14 12:15:00,7.37,7.38,7.36,7.37,86400.0,5.9726,5.9807,5.9645,5.9726,86400.0
2009-01-14 12:20:00,7.37,7.38,7.37,7.37,66400.0,5.9726,5.9807,5.9726,5.9726,66400.0
2009-01-14 12:25:00,7.38,7.38,7.37,7.37,100400.0,5.9807,5.9807,5.9726,5.9726,100400.0
2009-01-14 12:30:00,7.37,7.38,7.37,7.38,173600.0,5.9726,5.9807,5.9726,5.9807,173600.0
2009-01-14 12:35:00,7.37,7.38,7.36,7.37,96000.0,5.9726,5.9807,5.9645,5.9726,96000.0
2009-01-14 12:40:00,7.37,7.37,7.35,7.36,71200.0,5.9726,5.9726,5.9564,5.9645,71200.0
2009-01-14 12:45:00,7.36,7.38,7.36,7.38,179200.0,5.9645,5.9807,5.9645,5.9807,179200.0
2009-01-14 12:50:00,7.38,7.4,7.38,7.4,216000.0,5.9807,5.9969,5.9807,5.9969,216000.0
2009-01-14 12:55:00,7.4,7.4,7.38,7.38,127600.0,5.9969,5.9969,5.9807,5.9807,127600.0
2009-01-14 13:00:00,7.38,7.4,7.38,7.38,73200.0,5.9807,5.9969,5.9807,5.9807,73200.0
2009-01-14 13:05:00,7.38,7.39,7.37,7.37,94000.0,5.9807,5.9888,5.9726,5.9726,94000.0
2009-01-14 13:10:00,7.38,7.38,7.36,7.37,114800.0,5.9807,5.9807,5.9645,5.9726,114800.0
2009-01-14 13:15:00,7.37,7.37,7.36,7.37,48400.0,5.9726,5.9726,5.9645,5.9726,48400.0
2009-01-14 13:20:00,7.37,7.38,7.37,7.37,52000.0,5.9726,5.9807,5.9726,5.9726,52000.0
2009-01-14 13:25:00,7.37,7.38,7.36,7.37,81200.0,5.9726,5.9807,5.9645,5.9726,81200.0
2009-01-14 13:30:00,7.37,7.37,7.35,7.36,108000.0,5.9726,5.9726,5.9564,5.9645,108000.0
2009-01-14 13:35:00,7.36,7.37,7.36,7.37,80400.0,5.9645,5.9726,5.9645,5.9726,80400.0
2009-01-14 13:40:00,7.37,7.38,7.37,7.37,52400.0,5.9726,5.9807,5.9726,5.9726,52400.0
2009-01-14 13:45:00,7.37,7.38,7.37,7.38,99600.0,5.9726,5.9807,5.9726,5.9807,99600.0
2009-01-14 13:50:00,7.37,7.38,7.36,7.37,131600.0,5.9726,5.9807,5.9645,5.9726,131600.0
2009-01-14 13:55:00,7.37,7.37,7.37,7.37,29200.0,5.9726,5.9726,5.9726,5.9726,29200.0
2009-01-14 14:00:00,7.37,7.37,7.35,7.36,114800.0,5.9726,5.9726,5.9564,5.9645,114800.0
2009-01-14 14:05:00,7.36,7.38,7.35,7.38,117200.0,5.9645,5.9807,5.9564,5.9807,117200.0
2009-01-14 14:10:00,7.38,7.4,7.37,7.39,317200.0,5.9807,5.9969,5.9726,5.9888,317200.0
2009-01-14 14:15:00,7.38,7.39,7.37,7.37,240400.0,5.9807,5.9888,5.9726,5.9726,240400.0
2009-01-14 14:20:00,7.37,7.38,7.35,7.36,140400.0,5.9726,5.9807,5.9564,5.9645,140400.0
2009-01-14 14:25:00,7.36,7.38,7.35,7.38,120000.0,5.9645,5.9807,5.9564,5.9807,120000.0
2009-01-14 14:30:00,7.37,7.42,7.37,7.41,443200.0,5.9726,6.0131,5.9726,6.005,443200.0
2009-01-14 14:35:00,7.42,7.45,7.41,7.43,556000.0,6.0131,6.0374,6.005,6.0212,556000.0
2009-01-14 14:40:00,7.43,7.47,7.43,7.47,221200.0,6.0212,6.0536,6.0212,6.0536,221200.0
2009-01-14 14:45:00,7.46,7.47,7.42,7.43,216800.0,6.0455,6.0536,6.0131,6.0212,216800.0
2009-01-14 14:50:00,7.42,7.43,7.41,7.41,130400.0,6.0131,6.0212,6.005,6.005,130400.0
2009-01-14 14:55:00,7.41,7.41,7.37,7.37,138800.0,6.005,6.005,5.9726,5.9726,138800.0
2009-01-14 15:00:00,7.37,7.37,7.34,7.35,153600.0,5.9726,5.9726,5.9483,5.9564,153600.0
2009-01-14 15:05:00,7.35,7.36,7.33,7.36,132000.0,5.9564,5.9645,5.9402,5.9645,132000.0
2009-01-14 15:10:00,7.36,7.37,7.35,7.36,85200.0,5.9645,5.9726,5.9564,5.9645,85200.0
2009-01-14 15:15:00,7.36,7.36,7.33,7.35,106400.0,5.9645,5.9645,5.9402,5.9564,106400.0
2009-01-14 15:20:00,7.35,7.38,7.35,7.37,132800.0,5.9564,5.9807,5.9564,5.9726,132800.0
2009-01-14 15:25:00,7.37,7.38,7.34,7.34,150400.0,5.9726,5.9807,5.9483,5.9483,150400.0
2009-01-14 15:30:00,7.34,7.38,7.34,7.37,198800.0,5.9483,5.9807,5.9483,5.9726,198800.0
2009-01-14 15:35:00,7.37,7.37,7.34,7.35,238800.0,5.9726,5.9726,5.9483,5.9564,238800.0
2009-01-14 15:40:00,7.35,7.38,7.33,7.37,271200.0,5.9564,5.9807,5.9402,5.9726,271200.0
2009-01-14 15:45:00,7.37,7.38,7.36,7.37,197600.0,5.9726,5.9807,5.9645,5.9726,197600.0
2009-01-14 15:50:00,7.37,7.38,7.34,7.35,326400.0,5.9726,5.9807,5.9483,5.9564,326400.0
2009-01-14 15:55:00,7.34,7.35,7.3,7.32,425200.0,5.9483,5.9564,5.9159,5.9321,425200.0
2009-01-15 09:30:00,7.29,7.41,7.28,7.33,131200.0,5.9078,6.005,5.8997,5.9402,131200.0
2009-01-15 09:35:00,7.33,7.36,7.26,7.36,117200.0,5.9402,5.9645,5.8835,5.9645,117200.0
2009-01-15 09:40:00,7.37,7.38,7.35,7.37,134400.0,5.9726,5.9807,5.9564,5.9726,134400.0
2009-01-15 09:45:00,7.37,7.37,7.34,7.34,97600.0,5.9726,5.9726,5.9483,5.9483,97600.0
2009-01-15 09:50:00,7.35,7.41,7.35,7.4,172800.0,5.9564,6.005,5.9564,5.9969,172800.0
2009-01-15 09:55:00,7.4,7.46,7.4,7.46,200400.0,5.9969,6.0455,5.9969,6.0455,200400.0
2009-01-15 10:00:00,7.46,7.55,7.46,7.52,350800.0,6.0455,6.1185,6.0455,6.0942,350800.0
2009-01-15 10:05:00,7.52,7.52,7.43,7.45,152000.0,6.0942,6.0942,6.0212,6.0374,152000.0
2009-01-15 10:10:00,7.46,7.46,7.41,7.45,124800.0,6.0455,6.0455,6.005,6.0374,124800.0
2009-01-15 10:15:00,7.44,7.44,7.35,7.35,64000.0,6.0293,6.0293,5.9564,5.9564,64000.0
2009-01-15 10:20:00,7.36,7.39,7.35,7.37,68400.0,5.9645,5.9888,5.9564,5.9726,68400.0
2009-01-15 10:25:00,7.37,7.37,7.34,7.35,42000.0,5.9726,5.9726,5.9483,5.9564,42000.0
2009-01-15 10:30:00,7.35,7.37,7.33,7.33,33600.0,5.9564,5.9726,5.9402,5.9402,33600.0
2009-01-15 10:35:00,7.33,7.35,7.33,7.34,43600.0,5.9402,5.9564,5.9402,5.9483,43600.0
2009-01-15 10:40:00,7.35,7.37,7.35,7.37,43600.0,5.9564,5.9726,5.9564,5.9726,43600.0
2009-01-15 10:45:00,7.37,7.42,7.36,7.42,58400.0,5.9726,6.0131,5.9645,6.0131,58400.0
2009-01-15 10:50:00,7.42,7.44,7.41,7.43,97200.0,6.0131,6.0293,6.005,6.0212,97200.0
2009-01-15 10:55:00,7.44,7.44,7.41,7.41,114000.0,6.0293,6.0293,6.005,6.005,114000.0
2009-01-15 11:00:00,7.41,7.43,7.4,7.41,80400.0,6.005,6.0212,5.9969,6.005,80400.0
2009-01-15 11:05:00,7.42,7.43,7.41,7.43,48800.0,6.0131,6.0212,6.005,6.0212,48800.0
2009-01-15 11:10:00,7.43,7.44,7.43,7.44,36000.0,6.0212,6.0293,6.0212,6.0293,36000.0
2009-01-15 11:15:00,7.44,7.44,7.42,7.43,62400.0,6.0293,6.0293,6.0131,6.0212,62400.0
2009-01-15 11:20:00,7.43,7.45,7.42,7.44,49600.0,6.0212,6.0374,6.0131,6.0293,49600.0
2009-01-15 11:25:00,7.45,7.46,7.43,7.43,28000.0,6.0374,6.0455,6.0212,6.0212,28000.0
2009-01-15 11:30:00,7.43,7.45,7.43,7.44,31200.0,6.0212,6.0374,6.0212,6.0293,31200.0
2009-01-15 11:35:00,7.44,7.44,7.41,7.43,64800.0,6.0293,6.0293,6.005,6.0212,64800.0
2009-01-15 11:40:00,7.43,7.43,7.42,7.43,25600.0,6.0212,6.0212,6.0131,6.0212,25600.0
2009-01-15 11:45:00,7.42,7.43,7.42,7.42,18000.0,6.0131,6.0212,6.0131,6.0131,18000.0
2009-01-15 11:50:00,7.42,7.43,7.42,7.43,45200.0,6.0131,6.0212,6.0131,6.0212,45200.0
2009-01-15 11:55:00,7.43,7.46,7.43,7.45,70800.0,6.0212,6.0455,6.0212,6.0374,70800.0
2009-01-15 12:00:00,7.45,7.47,7.45,7.46,72800.0,6.0374,6.0536,6.0374,6.0455,72800.0
2009-01-15 12:05:00,7.46,7.47,7.45,7.46,88400.0,6.0455,6.0536,6.0374,6.0455,88400.0
2009-01-15 12:10:00,7.46,7.49,7.46,7.49,40800.0,6.0455,6.0698,6.0455,6.0698,40800.0
2009-01-15 12:15:00,7.49,7.49,7.48,7.48,46400.0,6.0698,6.0698,6.0617,6.0617,46400.0
2009-01-15 12:20:00,7.48,7.5,7.47,7.47,39600.0,6.0617,6.078,6.0536,6.0536,39600.0
2009-01-15 12:25:00,7.46,7.47,7.45,7.46,30800.0,6.0455,6.0536,6.0374,6.0455,30800.0
2009-01-15 12:30:00,7.46,7.47,7.44,7.45,53600.0,6.0455,6.0536,6.0293,6.0374,53600.0
2009-01-15 12:35:00,7.45,7.45,7.41,7.41,48000.0,6.0374,6.0374,6.005,6.005,48000.0
2009-01-15 12:40:00,7.42,7.46,7.41,7.46,47200.0,6.0131,6.0455,6.005,6.0455,47200.0
2009-01-15 12:45:00,7.46,7.48,7.46,7.47,55600.0,6.0455,6.0617,6.0455,6.0536,55600.0
2009-01-15 12:50:00,7.47,7.49,7.47,7.47,25600.0,6.0536,6.0698,6.0536,6.0536,25600.0
2009-01-15 12:55:00,7.47,7.47,7.45,7.46,22800.0,6.0536,6.0536,6.0374,6.0455,22800.0
2009-01-15 13:00:00,7.47,7.49,7.47,7.48,26000.0,6.0536,6.0698,6.0536,6.0617,26000.0
2009-01-15 13:05:00,7.48,7.49,7.47,7.47,34800.0,6.0617,6.0698,6.0536,6.0536,34800.0
2009-01-15 13:10:00,7.47,7.47,7.44,7.47,56800.0,6.0536,6.0536,6.0293,6.0536,56800.0
2009-01-15 13:15:00,7.47,7.5,7.47,7.48,51600.0,6.0536,6.078,6.0536,6.0617,51600.0
2009-01-15 13:20:00,7.48,7.51,7.48,7.51,102000.0,6.0617,6.0861,6.0617,6.0861,102000.0
2009-01-15 13:25:00,7.51,7.54,7.51,7.54,76400.0,6.0861,6.1104,6.0861,6.1104,76400.0
2009-01-15 13:30:00,7.55,7.58,7.55,7.56,164400.0,6.1185,6.1428,6.1185,6.1266,164400.0
2009-01-15 13:35:00,7.56,7.61,7.54,7.6,116400.0,6.1266,6.1671,6.1104,6.159,116400.0
2009-01-15 13:40:00,7.6,7.61,7.58,7.59,86000.0,6.159,6.1671,6.1428,6.1509,86000.0
2009-01-15 13:45:00,7.59,7.59,7.55,7.57,72400.0,6.1509,6.1509,6.1185,6.1347,72400.0
2009-01-15 13:50:00,7.57,7.65,7.57,7.64,94000.0,6.1347,6.1995,6.1347,6.1914,94000.0
2009-01-15 13:55:00,7.64,7.68,7.63,7.67,74800.0,6.1914,6.2238,6.1833,6.2157,74800.0
2009-01-15 14:00:00,7.67,7.69,7.63,7.63,151200.0,6.2157,6.2319,6.1833,6.1833,151200.0
2009-01-15 14:05:00,7.63,7.68,7.63,7.67,110800.0,6.1833,6.2238,6.1833,6.2157,110800.0
2009-01-15 14:10:00,7.67,7.69,7.63,7.64,132000.0,6.2157,6.2319,6.1833,6.1914,132000.0
2009-01-15 14:15:00,7.64,7.71,7.64,7.68,74400.0,6.1914,6.2481,6.1914,6.2238,74400.0
2009-01-15 14:20:00,7.69,7.73,7.67,7.67,62000.0,6.2319,6.2643,6.2157,6.2157,62000.0
2009-01-15 14:25:00,7.67,7.76,7.66,7.74,160800.0,6.2157,6.2887,6.2076,6.2724,160800.0
2009-01-15 14:30:00,7.74,7.75,7.7,7.7,398000.0,6.2724,6.2805,6.24,6.24,398000.0
2009-01-15 14:35:00,7.7,7.72,7.67,7.72,125200.0,6.24,6.2562,6.2157,6.2562,125200.0
2009-01-15 14:40:00,7.72,7.77,7.71,7.75,100000.0,6.2562,6.2968,6.2481,6.2805,100000.0
2009-01-15 14:45:00,7.75,7.79,7.74,7.75,166800.0,6.2805,6.313,6.2724,6.2805,166800.0
2009-01-15 14:50:00,7.76,7.78,7.7,7.7,108400.0,6.2887,6.3049,6.24,6.24,108400.0
2009-01-15 14:55:00,7.7,7.7,7.66,7.66,129200.0,6.24,6.24,6.2076,6.2076,129200.0
2009-01-15 15:00:00,7.67,7.7,7.64,7.64,105200.0,6.2157,6.24,6.1914,6.1914,105200.0
2009-01-15 15:05:00,7.65,7.68,7.64,7.66,110800.0,6.1995,6.2238,6.1914,6.2076,110800.0
2009-01-15 15:10:00,7.67,7.68,7.64,7.68,128400.0,6.2157,6.2238,6.1914,6.2238,128400.0
2009-01-15 15:15:00,7.68,7.73,7.68,7.73,85200.0,6.2238,6.2643,6.2238,6.2643,85200.0
2009-01-15 15:20:00,7.73,7.73,7.64,7.64,80000.0,6.2643,6.2643,6.1914,6.1914,80000.0
2009-01-15 15:25:00,7.63,7.66,7.61,7.66,157200.0,6.1833,6.2076,6.1671,6.2076,157200.0
2009-01-15 15:30:00,7.66,7.66,7.59,7.61,130000.0,6.2076,6.2076,6.1509,6.1671,130000.0
2009-01-15 15:35:00,7.61,7.61,7.57,7.61,130400.0,6.1671,6.1671,6.1347,6.1671,130400.0
2009-01-15 15:40:00,7.6,7.61,7.53,7.53,138400.0,6.159,6.1671,6.1023,6.1023,138400.0
2009-01-15 15:45:00,7.53,7.58,7.53,7.55,135200.0,6.1023,6.1428,6.1023,6.1185,135200.0
2009-01-15 15:50:00,7.55,7.64,7.55,7.63,336400.0,6.1185,6.1914,6.1185,6.1833,336400.0
2009-01-15 15:55:00,7.63,7.63,7.59,7.63,425200.0,6.1833,6.1833,6.1509,6.1833,425200.0
2009-01-16 09:30:00,7.75,7.78,7.6,7.67,300000.0,6.2805,6.3049,6.159,6.2157,300000.0
2009-01-16 09:35:00,7.67,7.67,7.64,7.66,81600.0,6.2157,6.2157,6.1914,6.2076,81600.0
2009-01-16 09:40:00,7.66,7.71,7.65,7.7,212800.0,6.2076,6.2481,6.1995,6.24,212800.0
2009-01-16 09:45:00,7.7,7.7,7.67,7.68,117600.0,6.24,6.24,6.2157,6.2238,117600.0
2009-01-16 09:50:00,7.68,7.7,7.67,7.68,158800.0,6.2238,6.24,6.2157,6.2238,158800.0
2009-01-16 09:55:00,7.68,7.69,7.67,7.68,159600.0,6.2238,6.2319,6.2157,6.2238,159600.0
2009-01-16 10:00:00,7.67,7.7,7.67,7.68,164400.0,6.2157,6.24,6.2157,6.2238,164400.0
2009-01-16 10:05:00,7.68,7.71,7.68,7.68,136000.0,6.2238,6.2481,6.2238,6.2238,136000.0
2009-01-16 10:10:00,7.68,7.7,7.67,7.69,175200.0,6.2238,6.24,6.2157,6.2319,175200.0
2009-01-16 10:15:00,7.7,7.7,7.67,7.68,101600.0,6.24,6.24,6.2157,6.2238,101600.0
2009-01-16 10:20:00,7.68,7.7,7.67,7.69,166000.0,6.2238,6.24,6.2157,6.2319,166000.0
2009-01-16 10:25:00,7.69,7.73,7.68,7.7,178800.0,6.2319,6.2643,6.2238,6.24,178800.0
2009-01-16 10:30:00,7.69,7.73,7.68,7.73,103200.0,6.2319,6.2643,6.2238,6.2643,103200.0
2009-01-16 10:35:00,7.73,7.77,7.72,7.75,90400.0,6.2643,6.2968,6.2562,6.2805,90400.0
2009-01-16 10:40:00,7.75,7.75,7.71,7.71,104800.0,6.2805,6.2805,6.2481,6.2481,104800.0
2009-01-16 10:45:00,7.72,7.73,7.71,7.72,93200.0,6.2562,6.2643,6.2481,6.2562,93200.0
2009-01-16 10:50:00,7.72,7.75,7.71,7.74,89600.0,6.2562,6.2805,6.2481,6.2724,89600.0
2009-01-16 10:55:00,7.73,7.75,7.72,7.75,114400.0,6.2643,6.2805,6.2562,6.2805,114400.0
2009-01-16 11:00:00,7.75,7.75,7.72,7.75,120400.0,6.2805,6.2805,6.2562,6.2805,120400.0
2009-01-16 11:05:00,7.75,7.75,7.72,7.74,84400.0,6.2805,6.2805,6.2562,6.2724,84400.0
2009-01-16 11:10:00,7.74,7.76,7.72,7.73,138000.0,6.2724,6.2887,6.2562,6.2643,138000.0
2009-01-16 11:15:00,7.73,7.75,7.72,7.74,95600.0,6.2643,6.2805,6.2562,6.2724,95600.0
2009-01-16 11:20:00,7.74,7.75,7.73,7.74,140400.0,6.2724,6.2805,6.2643,6.2724,140400.0
2009-01-16 11:25:00,7.74,7.75,7.72,7.73,143600.0,6.2724,6.2805,6.2562,6.2643,143600.0
2009-01-16 11:30:00,7.73,7.73,7.68,7.69,167200.0,6.2643,6.2643,6.2238,6.2319,167200.0
2009-01-16 11:35:00,7.69,7.69,7.64,7.68,290000.0,6.2319,6.2319,6.1914,6.2238,290000.0
2009-01-16 11:40:00,7.68,7.69,7.65,7.68,110800.0,6.2238,6.2319,6.1995,6.2238,110800.0
2009-01-16 11:45:00,7.68,7.68,7.65,7.67,43200.0,6.2238,6.2238,6.1995,6.2157,43200.0
2009-01-16 11:50:00,7.66,7.67,7.64,7.65,51600.0,6.2076,6.2157,6.1914,6.1995,51600.0
2009-01-16 11:55:00,7.65,7.65,7.62,7.65,143600.0,6.1995,6.1995,6.1752,6.1995,143600.0
2009-01-16 12:00:00,7.65,7.65,7.62,7.63,74800.0,6.1995,6.1995,6.1752,6.1833,74800.0
2009-01-16 12:05:00,7.63,7.63,7.59,7.59,54800.0,6.1833,6.1833,6.1509,6.1509,54800.0
2009-01-16 12:10:00,7.59,7.59,7.55,7.57,268000.0,6.1509,6.1509,6.1185,6.1347,268000.0
2009-01-16 12:15:00,7.57,7.57,7.52,7.56,163200.0,6.1347,6.1347,6.0942,6.1266,163200.0
2009-01-16 12:20:00,7.56,7.56,7.51,7.53,100400.0,6.1266,6.1266,6.0861,6.1023,100400.0
2009-01-16 12:25:00,7.54,7.56,7.53,7.53,136400.0,6.1104,6.1266,6.1023,6.1023,136400.0
2009-01-16 12:30:00,7.53,7.56,7.52,7.52,119200.0,6.1023,6.1266,6.0942,6.0942,119200.0
2009-01-16 12:35:00,7.52,7.55,7.51,7.55,66000.0,6.0942,6.1185,6.0861,6.1185,66000.0
2009-01-16 12:40:00,7.55,7.56,7.54,7.55,85600.0,6.1185,6.1266,6.1104,6.1185,85600.0
2009-01-16 12:45:00,7.55,7.56,7.54,7.56,23200.0,6.1185,6.1266,6.1104,6.1266,23200.0
2009-01-16 12:50:00,7.56,7.62,7.55,7.61,73600.0,6.1266,6.1752,6.1185,6.1671,73600.0
2009-01-16 12:55:00,7.61,7.61,7.57,7.61,54000.0,6.1671,6.1671,6.1347,6.1671,54000.0
2009-01-16 13:00:00,7.61,7.64,7.6,7.61,76000.0,6.1671,6.1914,6.159,6.1671,76000.0
2009-01-16 13:05:00,7.61,7.62,7.59,7.59,34400.0,6.1671,6.1752,6.1509,6.1509,34400.0
2009-01-16 13:10:00,7.58,7.64,7.58,7.6,42000.0,6.1428,6.1914,6.1428,6.159,42000.0
2009-01-16 13:15:00,7.6,7.6,7.55,7.57,54000.0,6.159,6.159,6.1185,6.1347,54000.0
2009-01-16 13:20:00,7.57,7.6,7.56,7.58,75600.0,6.1347,6.159,6.1266,6.1428,75600.0
2009-01-16 13:25:00,7.58,7.59,7.56,7.59,39600.0,6.1428,6.1509,6.1266,6.1509,39600.0
2009-01-16 13:30:00,7.6,7.64,7.58,7.63,93200.0,6.159,6.1914,6.1428,6.1833,93200.0
2009-01-16 13:35:00,7.63,7.68,7.63,7.64,154400.0,6.1833,6.2238,6.1833,6.1914,154400.0
2009-01-16 13:40:00,7.64,7.66,7.64,7.65,47600.0,6.1914,6.2076,6.1914,6.1995,47600.0
2009-01-16 13:45:00,7.64,7.64,7.62,7.64,36400.0,6.1914,6.1914,6.1752,6.1914,36400.0
2009-01-16 13:50:00,7.64,7.66,7.62,7.62,55600.0,6.1914,6.2076,6.1752,6.1752,55600.0
2009-01-16 13:55:00,7.62,7.68,7.62,7.67,93600.0,6.1752,6.2238,6.1752,6.2157,93600.0
2009-01-16 14:00:00,7.68,7.68,7.64,7.67,140800.0,6.2238,6.2238,6.1914,6.2157,140800.0
2009-01-16 14:05:00,7.67,7.72,7.67,7.69,128800.0,6.2157,6.2562,6.2157,6.2319,128800.0
2009-01-16 14:10:00,7.69,7.7,7.68,7.7,81200.0,6.2319,6.24,6.2238,6.24,81200.0
2009-01-16 14:15:00,7.7,7.71,7.66,7.68,89200.0,6.24,6.2481,6.2076,6.2238,89200.0
2009-01-16 14:20:00,7.67,7.68,7.64,7.67,121600.0,6.2157,6.2238,6.1914,6.2157,121600.0
2009-01-16 14:25:00,7.67,7.67,7.64,7.65,182000.0,6.2157,6.2157,6.1914,6.1995,182000.0
2009-01-16 14:30:00,7.65,7.7,7.62,7.63,148400.0,6.1995,6.24,6.1752,6.1833,148400.0
2009-01-16 14:35:00,7.63,7.69,7.63,7.66,74800.0,6.1833,6.2319,6.1833,6.2076,74800.0
2009-01-16 14:40:00,7.66,7.69,7.62,7.64,113200.0,6.2076,6.2319,6.1752,6.1914,113200.0
2009-01-16 14:45:00,7.64,7.67,7.64,7.65,157200.0,6.1914,6.2157,6.1914,6.1995,157200.0
2009-01-16 14:50:00,7.66,7.7,7.66,7.68,154400.0,6.2076,6.24,6.2076,6.2238,154400.0
2009-01-16 14:55:00,7.68,7.73,7.67,7.73,155200.0,6.2238,6.2643,6.2157,6.2643,155200.0
2009-01-16 15:00:00,7.73,7.74,7.65,7.66,182000.0,6.2643,6.2724,6.1995,6.2076,182000.0
2009-01-16 15:05:00,7.66,7.69,7.66,7.68,174800.0,6.2076,6.2319,6.2076,6.2238,174800.0
2009-01-16 15:10:00,7.69,7.74,7.68,7.72,99200.0,6.2319,6.2724,6.2238,6.2562,99200.0
2009-01-16 15:15:00,7.73,7.77,7.72,7.75,82000.0,6.2643,6.2968,6.2562,6.2805,82000.0
2009-01-16 15:20:00,7.75,7.77,7.69,7.76,76000.0,6.2805,6.2968,6.2319,6.2887,76000.0
2009-01-16 15:25:00,7.77,7.78,7.7,7.71,108800.0,6.2968,6.3049,6.24,6.2481,108800.0
2009-01-16 15:30:00,7.7,7.75,7.69,7.74,84000.0,6.24,6.2805,6.2319,6.2724,84000.0
2009-01-16 15:35:00,7.74,7.78,7.73,7.73,86000.0,6.2724,6.3049,6.2643,6.2643,86000.0
2009-01-16 15:40:00,7.74,7.75,7.71,7.74,114400.0,6.2724,6.2805,6.2481,6.2724,114400.0
2009-01-16 15:45:00,7.75,7.76,7.7,7.72,173200.0,6.2805,6.2887,6.24,6.2562,173200.0
2009-01-16 15:50:00,7.72,7.75,7.72,7.73,195600.0,6.2562,6.2805,6.2562,6.2643,195600.0
2009-01-16 15:55:00,7.73,7.74,7.71,7.71,365200.0,6.2643,6.2724,6.2481,6.2481,365200.0
2009-01-20 09:30:00,7.54,7.69,7.54,7.65,100400.0,6.1104,6.2319,6.1104,6.1995,100400.0
2009-01-20 09:35:00,7.64,7.65,7.58,7.58,83200.0,6.1914,6.1995,6.1428,6.1428,83200.0
2009-01-20 09:40:00,7.58,7.6,7.57,7.58,139200.0,6.1428,6.159,6.1347,6.1428,139200.0
2009-01-20 09:45:00,7.58,7.58,7.53,7.55,85600.0,6.1428,6.1428,6.1023,6.1185,85600.0
2009-01-20 09:50:00,7.54,7.56,7.52,7.52,81600.0,6.1104,6.1266,6.0942,6.0942,81600.0
2009-01-20 09:55:00,7.53,7.55,7.5,7.52,118400.0,6.1023,6.1185,6.078,6.0942,118400.0
2009-01-20 10:00:00,7.52,7.53,7.47,7.49,82000.0,6.0942,6.1023,6.0536,6.0698,82000.0
2009-01-20 10:05:00,7.49,7.56,7.48,7.54,109600.0,6.0698,6.1266,6.0617,6.1104,109600.0
2009-01-20 10:10:00,7.54,7.56,7.51,7.56,59600.0,6.1104,6.1266,6.0861,6.1266,59600.0
2009-01-20 10:15:00,7.56,7.57,7.54,7.56,72000.0,6.1266,6.1347,6.1104,6.1266,72000.0
2009-01-20 10:20:00,7.56,7.58,7.55,7.55,68400.0,6.1266,6.1428,6.1185,6.1185,68400.0
2009-01-20 10:25:00,7.55,7.59,7.54,7.59,56000.0,6.1185,6.1509,6.1104,6.1509,56000.0
2009-01-20 10:30:00,7.59,7.59,7.58,7.58,51600.0,6.1509,6.1509,6.1428,6.1428,51600.0
2009-01-20 10:35:00,7.58,7.58,7.54,7.54,65600.0,6.1428,6.1428,6.1104,6.1104,65600.0
2009-01-20 10:40:00,7.54,7.54,7.5,7.52,66000.0,6.1104,6.1104,6.078,6.0942,66000.0
2009-01-20 10:45:00,7.52,7.55,7.51,7.54,30000.0,6.0942,6.1185,6.0861,6.1104,30000.0
2009-01-20 10:50:00,7.54,7.56,7.53,7.56,35200.0,6.1104,6.1266,6.1023,6.1266,35200.0
2009-01-20 10:55:00,7.56,7.56,7.52,7.52,46000.0,6.1266,6.1266,6.0942,6.0942,46000.0
2009-01-20 11:00:00,7.52,7.55,7.51,7.52,78800.0,6.0942,6.1185,6.0861,6.0942,78800.0
2009-01-20 11:05:00,7.52,7.52,7.51,7.52,43600.0,6.0942,6.0942,6.0861,6.0942,43600.0
2009-01-20 11:10:00,7.51,7.52,7.49,7.49,105600.0,6.0861,6.0942,6.0698,6.0698,105600.0
2009-01-20 11:15:00,7.49,7.5,7.48,7.5,94000.0,6.0698,6.078,6.0617,6.078,94000.0
2009-01-20 11:20:00,7.49,7.49,7.47,7.47,49600.0,6.0698,6.0698,6.0536,6.0536,49600.0
2009-01-20 11:25:00,7.47,7.48,7.46,7.46,96000.0,6.0536,6.0617,6.0455,6.0455,96000.0
2009-01-20 11:30:00,7.47,7.5,7.46,7.49,63200.0,6.0536,6.078,6.0455,6.0698,63200.0
2009-01-20 11:35:00,7.49,7.55,7.49,7.54,88400.0,6.0698,6.1185,6.0698,6.1104,88400.0
2009-01-20 11:40:00,7.54,7.55,7.53,7.53,33600.0,6.1104,6.1185,6.1023,6.1023,33600.0
2009-01-20 11:45:00,7.53,7.55,7.52,7.54,50000.0,6.1023,6.1185,6.0942,6.1104,50000.0
2009-01-20 11:50:00,7.54,7.54,7.51,7.52,41600.0,6.1104,6.1104,6.0861,6.0942,41600.0
2009-01-20 11:55:00,7.52,7.53,7.49,7.51,72800.0,6.0942,6.1023,6.0698,6.0861,72800.0
2009-01-20 12:00:00,7.51,7.56,7.51,7.56,66000.0,6.0861,6.1266,6.0861,6.1266,66000.0
2009-01-20 12:05:00,7.55,7.56,7.51,7.53,108400.0,6.1185,6.1266,6.0861,6.1023,108400.0
2009-01-20 12:10:00,7.52,7.57,7.52,7.57,101600.0,6.0942,6.1347,6.0942,6.1347,101600.0
2009-01-20 12:15:00,7.57,7.58,7.54,7.54,64400.0,6.1347,6.1428,6.1104,6.1104,64400.0
2009-01-20 12:20:00,7.54,7.54,7.52,7.53,59600.0,6.1104,6.1104,6.0942,6.1023,59600.0
2009-01-20 12:25:00,7.53,7.53,7.48,7.5,74400.0,6.1023,6.1023,6.0617,6.078,74400.0
2009-01-20 12:30:00,7.49,7.56,7.49,7.55,76800.0,6.0698,6.1266,6.0698,6.1185,76800.0
2009-01-20 12:35:00,7.55,7.57,7.53,7.53,98400.0,6.1185,6.1347,6.1023,6.1023,98400.0
2009-01-20 12:40:00,7.53,7.58,7.52,7.58,60800.0,6.1023,6.1428,6.0942,6.1428,60800.0
2009-01-20 12:45:00,7.58,7.59,7.53,7.54,64000.0,6.1428,6.1509,6.1023,6.1104,64000.0
2009-01-20 12:50:00,7.55,7.56,7.51,7.51,37200.0,6.1185,6.1266,6.0861,6.0861,37200.0
2009-01-20 12:55:00,7.52,7.54,7.51,7.51,39600.0,6.0942,6.1104,6.0861,6.0861,39600.0
2009-01-20 13:00:00,7.51,7.56,7.51,7.53,54800.0,6.0861,6.1266,6.0861,6.1023,54800.0
2009-01-20 13:05:00,7.54,7.55,7.48,7.49,91600.0,6.1104,6.1185,6.0617,6.0698,91600.0
2009-01-20 13:10:00,7.48,7.5,7.47,7.48,54800.0,6.0617,6.078,6.0536,6.0617,54800.0
2009-01-20 13:15:00,7.48,7.49,7.46,7.49,43600.0,6.0617,6.0698,6.0455,6.0698,43600.0
2009-01-20 13:20:00,7.49,7.5,7.46,7.49,94800.0,6.0698,6.078,6.0455,6.0698,94800.0
2009-01-20 13:25:00,7.49,7.5,7.48,7.49,58400.0,6.0698,6.078,6.0617,6.0698,58400.0
2009-01-20 13:30:00,7.49,7.49,7.44,7.45,62400.0,6.0698,6.0698,6.0293,6.0374,62400.0
2009-01-20 13:35:00,7.46,7.47,7.44,7.46,61200.0,6.0455,6.0536,6.0293,6.0455,61200.0
2009-01-20 13:40:00,7.47,7.5,7.47,7.5,72800.0,6.0536,6.078,6.0536,6.078,72800.0
2009-01-20 13:45:00,7.5,7.5,7.43,7.44,40400.0,6.078,6.078,6.0212,6.0293,40400.0
2009-01-20 13:50:00,7.44,7.46,7.43,7.45,50000.0,6.0293,6.0455,6.0212,6.0374,50000.0
2009-01-20 13:55:00,7.44,7.47,7.44,7.45,107200.0,6.0293,6.0536,6.0293,6.0374,107200.0
2009-01-20 14:00:00,7.45,7.45,7.42,7.45,99200.0,6.0374,6.0374,6.0131,6.0374,99200.0
2009-01-20 14:05:00,7.45,7.48,7.45,7.47,65600.0,6.0374,6.0617,6.0374,6.0536,65600.0
2009-01-20 14:10:00,7.46,7.46,7.43,7.44,54800.0,6.0455,6.0455,6.0212,6.0293,54800.0
2009-01-20 14:15:00,7.43,7.46,7.43,7.44,92800.0,6.0212,6.0455,6.0212,6.0293,92800.0
2009-01-20 14:20:00,7.44,7.45,7.4,7.42,73600.0,6.0293,6.0374,5.9969,6.0131,73600.0
2009-01-20 14:25:00,7.42,7.47,7.42,7.47,75200.0,6.0131,6.0536,6.0131,6.0536,75200.0
2009-01-20 14:30:00,7.46,7.47,7.44,7.47,68400.0,6.0455,6.0536,6.0293,6.0536,68400.0
2009-01-20 14:35:00,7.47,7.49,7.44,7.46,102400.0,6.0536,6.0698,6.0293,6.0455,102400.0
2009-01-20 14:40:00,7.46,7.47,7.43,7.43,102800.0,6.0455,6.0536,6.0212,6.0212,102800.0
2009-01-20 14:45:00,7.43,7.43,7.4,7.41,80800.0,6.0212,6.0212,5.9969,6.005,80800.0
2009-01-20 14:50:00,7.41,7.47,7.41,7.46,110000.0,6.005,6.0536,6.005,6.0455,110000.0
2009-01-20 14:55:00,7.47,7.47,7.41,7.44,117200.0,6.0536,6.0536,6.005,6.0293,117200.0
2009-01-20 15:00:00,7.44,7.44,7.41,7.43,147200.0,6.0293,6.0293,6.005,6.0212,147200.0
2009-01-20 15:05:00,7.43,7.43,7.4,7.4,100800.0,6.0212,6.0212,5.9969,5.9969,100800.0
2009-01-20 15:10:00,7.41,7.42,7.4,7.4,94000.0,6.005,6.0131,5.9969,5.9969,94000.0
2009-01-20 15:15:00,7.41,7.42,7.36,7.41,162800.0,6.005,6.0131,5.9645,6.005,162800.0
2009-01-20 15:20:00,7.41,7.44,7.4,7.43,105600.0,6.005,6.0293,5.9969,6.0212,105600.0
2009-01-20 15:25:00,7.42,7.46,7.42,7.45,150000.0,6.0131,6.0455,6.0131,6.0374,150000.0
2009-01-20 15:30:00,7.45,7.49,7.44,7.49,215200.0,6.0374,6.0698,6.0293,6.0698,215200.0
2009-01-20 15:35:00,7.49,7.52,7.46,7.48,233600.0,6.0698,6.0942,6.0455,6.0617,233600.0
2009-01-20 15:40:00,7.48,7.48,7.4,7.43,209200.0,6.0617,6.0617,5.9969,6.0212,209200.0
2009-01-20 15:45:00,7.43,7.44,7.4,7.43,165600.0,6.0212,6.0293,5.9969,6.0212,165600.0
2009-01-20 15:50:00,7.43,7.43,7.39,7.39,294000.0,6.0212,6.0212,5.9888,5.9888,294000.0
2009-01-20 15:55:00,7.39,7.4,7.37,7.4,278400.0,5.9888,5.9969,5.9726,5.9969,278400.0
2009-01-21 09:30:00,7.33,7.52,7.33,7.51,112400.0,5.9402,6.0942,5.9402,6.0861,112400.0
2009-01-21 09:35:00,7.51,7.52,7.47,7.5,213600.0,6.0861,6.0942,6.0536,6.078,213600.0
2009-01-21 09:40:00,7.5,7.5,7.45,7.46,112800.0,6.078,6.078,6.0374,6.0455,112800.0
2009-01-21 09:45:00,7.46,7.51,7.46,7.51,124000.0,6.0455,6.0861,6.0455,6.0861,124000.0
2009-01-21 09:50:00,7.5,7.59,7.48,7.59,282000.0,6.078,6.1509,6.0617,6.1509,282000.0
2009-01-21 09:55:00,7.59,7.6,7.53,7.54,256400.0,6.1509,6.159,6.1023,6.1104,256400.0
2009-01-21 10:00:00,7.54,7.57,7.52,7.56,194400.0,6.1104,6.1347,6.0942,6.1266,194400.0
2009-01-21 10:05:00,7.56,7.57,7.52,7.53,128800.0,6.1266,6.1347,6.0942,6.1023,128800.0
2009-01-21 10:10:00,7.53,7.54,7.51,7.51,123200.0,6.1023,6.1104,6.0861,6.0861,123200.0
2009-01-21 10:15:00,7.51,7.57,7.51,7.57,117200.0,6.0861,6.1347,6.0861,6.1347,117200.0
2009-01-21 10:20:00,7.57,7.58,7.55,7.56,157200.0,6.1347,6.1428,6.1185,6.1266,157200.0
2009-01-21 10:25:00,7.56,7.58,7.53,7.54,136800.0,6.1266,6.1428,6.1023,6.1104,136800.0
2009-01-21 10:30:00,7.54,7.55,7.52,7.54,166000.0,6.1104,6.1185,6.0942,6.1104,166000.0
2009-01-21 10:35:00,7.54,7.58,7.54,7.58,134800.0,6.1104,6.1428,6.1104,6.1428,134800.0
2009-01-21 10:40:00,7.57,7.57,7.53,7.55,96000.0,6.1347,6.1347,6.1023,6.1185,96000.0
2009-01-21 10:45:00,7.56,7.56,7.53,7.53,94400.0,6.1266,6.1266,6.1023,6.1023,94400.0
2009-01-21 10:50:00,7.53,7.53,7.48,7.5,206000.0,6.1023,6.1023,6.0617,6.078,206000.0
2009-01-21 10:55:00,7.5,7.5,7.46,7.46,180800.0,6.078,6.078,6.0455,6.0455,180800.0
2009-01-21 11:00:00,7.46,7.5,7.46,7.49,119200.0,6.0455,6.078,6.0455,6.0698,119200.0
2009-01-21 11:05:00,7.49,7.53,7.48,7.49,386800.0,6.0698,6.1023,6.0617,6.0698,386800.0
2009-01-21 11:10:00,7.49,7.49,7.47,7.47,116800.0,6.0698,6.0698,6.0536,6.0536,116800.0
2009-01-21 11:15:00,7.47,7.5,7.47,7.49,138800.0,6.0536,6.078,6.0536,6.0698,138800.0
2009-01-21 11:20:00,7.49,7.51,7.49,7.51,145600.0,6.0698,6.0861,6.0698,6.0861,145600.0
2009-01-21 11:25:00,7.51,7.52,7.5,7.51,64000.0,6.0861,6.0942,6.078,6.0861,64000.0
2009-01-21 11:30:00,7.51,7.53,7.51,7.52,108000.0,6.0861,6.1023,6.0861,6.0942,108000.0
2009-01-21 11:35:00,7.52,7.54,7.52,7.53,150400.0,6.0942,6.1104,6.0942,6.1023,150400.0
2009-01-21 11:40:00,7.53,7.55,7.52,7.54,124000.0,6.1023,6.1185,6.0942,6.1104,124000.0
2009-01-21 11:45:00,7.53,7.55,7.53,7.54,251600.0,6.1023,6.1185,6.1023,6.1104,251600.0
2009-01-21 11:50:00,7.54,7.57,7.54,7.55,178000.0,6.1104,6.1347,6.1104,6.1185,178000.0
2009-01-21 11:55:00,7.55,7.55,7.53,7.54,230000.0,6.1185,6.1185,6.1023,6.1104,230000.0
2009-01-21 12:00:00,7.55,7.55,7.54,7.54,166400.0,6.1185,6.1185,6.1104,6.1104,166400.0
2009-01-21 12:05:00,7.54,7.58,7.54,7.56,180400.0,6.1104,6.1428,6.1104,6.1266,180400.0
2009-01-21 12:10:00,7.56,7.58,7.55,7.56,142400.0,6.1266,6.1428,6.1185,6.1266,142400.0
2009-01-21 12:15:00,7.55,7.57,7.55,7.56,104800.0,6.1185,6.1347,6.1185,6.1266,104800.0
2009-01-21 12:20:00,7.56,7.57,7.54,7.54,95200.0,6.1266,6.1347,6.1104,6.1104,95200.0
2009-01-21 12:25:00,7.54,7.54,7.53,7.54,64400.0,6.1104,6.1104,6.1023,6.1104,64400.0
2009-01-21 12:30:00,7.54,7.57,7.53,7.55,104400.0,6.1104,6.1347,6.1023,6.1185,104400.0
2009-01-21 12:35:00,7.55,7.55,7.54,7.54,94400.0,6.1185,6.1185,6.1104,6.1104,94400.0
2009-01-21 12:40:00,7.54,7.55,7.51,7.52,83200.0,6.1104,6.1185,6.0861,6.0942,83200.0
2009-01-21 12:45:00,7.52,7.53,7.51,7.53,88400.0,6.0942,6.1023,6.0861,6.1023,88400.0
2009-01-21 12:50:00,7.53,7.53,7.51,7.52,61200.0,6.1023,6.1023,6.0861,6.0942,61200.0
2009-01-21 12:55:00,7.52,7.56,7.52,7.56,80800.0,6.0942,6.1266,6.0942,6.1266,80800.0
2009-01-21 13:00:00,7.55,7.56,7.54,7.56,80800.0,6.1185,6.1266,6.1104,6.1266,80800.0
2009-01-21 13:05:00,7.56,7.57,7.56,7.56,55200.0,6.1266,6.1347,6.1266,6.1266,55200.0
2009-01-21 13:10:00,7.56,7.56,7.52,7.52,53600.0,6.1266,6.1266,6.0942,6.0942,53600.0
2009-01-21 13:15:00,7.52,7.54,7.51,7.53,102800.0,6.0942,6.1104,6.0861,6.1023,102800.0
2009-01-21 13:20:00,7.53,7.54,7.53,7.54,17600.0,6.1023,6.1104,6.1023,6.1104,17600.0
2009-01-21 13:25:00,7.54,7.54,7.51,7.52,80000.0,6.1104,6.1104,6.0861,6.0942,80000.0
2009-01-21 13:30:00,7.52,7.57,7.51,7.57,87200.0,6.0942,6.1347,6.0861,6.1347,87200.0
2009-01-21 13:35:00,7.57,7.59,7.56,7.57,96400.0,6.1347,6.1509,6.1266,6.1347,96400.0
2009-01-21 13:40:00,7.57,7.58,7.55,7.55,54400.0,6.1347,6.1428,6.1185,6.1185,54400.0
2009-01-21 13:45:00,7.55,7.57,7.54,7.55,40800.0,6.1185,6.1347,6.1104,6.1185,40800.0
2009-01-21 13:50:00,7.55,7.57,7.54,7.57,29600.0,6.1185,6.1347,6.1104,6.1347,29600.0
2009-01-21 13:55:00,7.57,7.58,7.54,7.58,43200.0,6.1347,6.1428,6.1104,6.1428,43200.0
2009-01-21 14:00:00,7.58,7.58,7.55,7.56,77200.0,6.1428,6.1428,6.1185,6.1266,77200.0
2009-01-21 14:05:00,7.57,7.58,7.55,7.55,58800.0,6.1347,6.1428,6.1185,6.1185,58800.0
2009-01-21 14:10:00,7.55,7.59,7.55,7.59,97600.0,6.1185,6.1509,6.1185,6.1509,97600.0
2009-01-21 14:15:00,7.6,7.61,7.57,7.6,90400.0,6.159,6.1671,6.1347,6.159,90400.0
2009-01-21 14:20:00,7.61,7.62,7.58,7.58,66000.0,6.1671,6.1752,6.1428,6.1428,66000.0
2009-01-21 14:25:00,7.58,7.6,7.58,7.6,54800.0,6.1428,6.159,6.1428,6.159,54800.0
2009-01-21 14:30:00,7.6,7.66,7.6,7.65,104000.0,6.159,6.2076,6.159,6.1995,104000.0
2009-01-21 14:35:00,7.65,7.66,7.63,7.64,66400.0,6.1995,6.2076,6.1833,6.1914,66400.0
2009-01-21 14:40:00,7.63,7.64,7.61,7.61,71600.0,6.1833,6.1914,6.1671,6.1671,71600.0
2009-01-21 14:45:00,7.62,7.66,7.61,7.62,85200.0,6.1752,6.2076,6.1671,6.1752,85200.0
2009-01-21 14:50:00,7.62,7.64,7.61,7.62,42400.0,6.1752,6.1914,6.1671,6.1752,42400.0
2009-01-21 14:55:00,7.63,7.67,7.62,7.66,75600.0,6.1833,6.2157,6.1752,6.2076,75600.0
2009-01-21 15:00:00,7.67,7.67,7.64,7.66,79200.0,6.2157,6.2157,6.1914,6.2076,79200.0
2009-01-21 15:05:00,7.66,7.71,7.66,7.71,87200.0,6.2076,6.2481,6.2076,6.2481,87200.0
2009-01-21 15:10:00,7.72,7.74,7.7,7.72,118400.0,6.2562,6.2724,6.24,6.2562,118400.0
2009-01-21 15:15:00,7.72,7.75,7.71,7.74,140800.0,6.2562,6.2805,6.2481,6.2724,140800.0
2009-01-21 15:20:00,7.74,7.75,7.73,7.74,278000.0,6.2724,6.2805,6.2643,6.2724,278000.0
2009-01-21 15:25:00,7.74,7.74,7.73,7.73,559200.0,6.2724,6.2724,6.2643,6.2643,559200.0
2009-01-21 15:30:00,7.73,7.74,7.69,7.7,430800.0,6.2643,6.2724,6.2319,6.24,430800.0
2009-01-21 15:35:00,7.7,7.72,7.69,7.71,238800.0,6.24,6.2562,6.2319,6.2481,238800.0
2009-01-21 15:40:00,7.71,7.73,7.7,7.72,295600.0,6.2481,6.2643,6.24,6.2562,295600.0
2009-01-21 15:45:00,7.71,7.74,7.7,7.72,316800.0,6.2481,6.2724,6.24,6.2562,316800.0
2009-01-21 15:50:00,7.73,7.75,7.73,7.74,468400.0,6.2643,6.2805,6.2643,6.2724,468400.0
2009-01-21 15:55:00,7.74,7.78,7.74,7.76,294400.0,6.2724,6.3049,6.2724,6.2887,294400.0
2009-01-22 09:30:00,7.64,7.64,7.57,7.63,146000.0,6.1914,6.1914,6.1347,6.1833,146000.0
2009-01-22 09:35:00,7.63,7.7,7.63,7.68,42800.0,6.1833,6.24,6.1833,6.2238,42800.0
2009-01-22 09:40:00,7.68,7.7,7.64,7.67,72000.0,6.2238,6.24,6.1914,6.2157,72000.0
2009-01-22 09:45:00,7.66,7.69,7.63,7.66,72000.0,6.2076,6.2319,6.1833,6.2076,72000.0
2009-01-22 09:50:00,7.66,7.7,7.65,7.7,106800.0,6.2076,6.24,6.1995,6.24,106800.0
2009-01-22 09:55:00,7.69,7.71,7.66,7.68,173600.0,6.2319,6.2481,6.2076,6.2238,173600.0
2009-01-22 10:00:00,7.68,7.72,7.65,7.66,144400.0,6.2238,6.2562,6.1995,6.2076,144400.0
2009-01-22 10:05:00,7.66,7.7,7.65,7.68,136400.0,6.2076,6.24,6.1995,6.2238,136400.0
2009-01-22 10:10:00,7.68,7.7,7.67,7.67,54000.0,6.2238,6.24,6.2157,6.2157,54000.0
2009-01-22 10:15:00,7.66,7.69,7.64,7.69,70800.0,6.2076,6.2319,6.1914,6.2319,70800.0
2009-01-22 10:20:00,7.68,7.7,7.64,7.64,103600.0,6.2238,6.24,6.1914,6.1914,103600.0
2009-01-22 10:25:00,7.64,7.67,7.64,7.67,61200.0,6.1914,6.2157,6.1914,6.2157,61200.0
2009-01-22 10:30:00,7.66,7.66,7.6,7.6,117600.0,6.2076,6.2076,6.159,6.159,117600.0
2009-01-22 10:35:00,7.61,7.65,7.6,7.63,113600.0,6.1671,6.1995,6.159,6.1833,113600.0
2009-01-22 10:40:00,7.62,7.63,7.6,7.62,54400.0,6.1752,6.1833,6.159,6.1752,54400.0
2009-01-22 10:45:00,7.61,7.63,7.59,7.62,89600.0,6.1671,6.1833,6.1509,6.1752,89600.0
2009-01-22 10:50:00,7.63,7.65,7.62,7.63,84800.0,6.1833,6.1995,6.1752,6.1833,84800.0
2009-01-22 10:55:00,7.63,7.64,7.61,7.63,78000.0,6.1833,6.1914,6.1671,6.1833,78000.0
2009-01-22 11:00:00,7.63,7.64,7.62,7.62,84800.0,6.1833,6.1914,6.1752,6.1752,84800.0
2009-01-22 11:05:00,7.63,7.65,7.63,7.64,163200.0,6.1833,6.1995,6.1833,6.1914,163200.0
2009-01-22 11:10:00,7.64,7.65,7.63,7.65,167200.0,6.1914,6.1995,6.1833,6.1995,167200.0
2009-01-22 11:15:00,7.65,7.67,7.64,7.64,59200.0,6.1995,6.2157,6.1914,6.1914,59200.0
2009-01-22 11:20:00,7.64,7.65,7.61,7.64,91600.0,6.1914,6.1995,6.1671,6.1914,91600.0
2009-01-22 11:25:00,7.64,7.66,7.61,7.61,259600.0,6.1914,6.2076,6.1671,6.1671,259600.0
2009-01-22 11:30:00,7.61,7.63,7.6,7.63,226400.0,6.1671,6.1833,6.159,6.1833,226400.0
2009-01-22 11:35:00,7.63,7.64,7.58,7.6,99600.0,6.1833,6.1914,6.1428,6.159,99600.0
2009-01-22 11:40:00,7.6,7.6,7.57,7.57,71600.0,6.159,6.159,6.1347,6.1347,71600.0
2009-01-22 11:45:00,7.57,7.59,7.56,7.58,224400.0,6.1347,6.1509,6.1266,6.1428,224400.0
2009-01-22 11:50:00,7.58,7.61,7.58,7.61,92800.0,6.1428,6.1671,6.1428,6.1671,92800.0
2009-01-22 11:55:00,7.61,7.62,7.58,7.59,104400.0,6.1671,6.1752,6.1428,6.1509,104400.0
2009-01-22 12:00:00,7.59,7.6,7.57,7.57,187200.0,6.1509,6.159,6.1347,6.1347,187200.0
2009-01-22 12:05:00,7.57,7.6,7.56,7.6,98800.0,6.1347,6.159,6.1266,6.159,98800.0
2009-01-22 12:10:00,7.6,7.61,7.6,7.6,70000.0,6.159,6.1671,6.159,6.159,70000.0
2009-01-22 12:15:00,7.6,7.62,7.6,7.62,40400.0,6.159,6.1752,6.159,6.1752,40400.0
2009-01-22 12:20:00,7.62,7.62,7.61,7.62,56400.0,6.1752,6.1752,6.1671,6.1752,56400.0
2009-01-22 12:25:00,7.62,7.65,7.61,7.65,72800.0,6.1752,6.1995,6.1671,6.1995,72800.0
2009-01-22 12:30:00,7.65,7.65,7.62,7.62,46000.0,6.1995,6.1995,6.1752,6.1752,46000.0
2009-01-22 12:35:00,7.62,7.66,7.62,7.66,78000.0,6.1752,6.2076,6.1752,6.2076,78000.0
2009-01-22 12:40:00,7.66,7.66,7.63,7.65,73200.0,6.2076,6.2076,6.1833,6.1995,73200.0
2009-01-22 12:45:00,7.65,7.68,7.64,7.67,92000.0,6.1995,6.2238,6.1914,6.2157,92000.0
2009-01-22 12:50:00,7.66,7.66,7.64,7.65,47200.0,6.2076,6.2076,6.1914,6.1995,47200.0
2009-01-22 12:55:00,7.65,7.66,7.63,7.63,43200.0,6.1995,6.2076,6.1833,6.1833,43200.0
2009-01-22 13:00:00,7.63,7.68,7.63,7.68,34800.0,6.1833,6.2238,6.1833,6.2238,34800.0
2009-01-22 13:05:00,7.68,7.69,7.67,7.68,23600.0,6.2238,6.2319,6.2157,6.2238,23600.0
2009-01-22 13:10:00,7.68,7.68,7.65,7.65,42800.0,6.2238,6.2238,6.1995,6.1995,42800.0
2009-01-22 13:15:00,7.65,7.68,7.65,7.68,63200.0,6.1995,6.2238,6.1995,6.2238,63200.0
2009-01-22 13:20:00,7.68,7.68,7.64,7.65,84000.0,6.2238,6.2238,6.1914,6.1995,84000.0
2009-01-22 13:25:00,7.65,7.69,7.64,7.66,81600.0,6.1995,6.2319,6.1914,6.2076,81600.0
2009-01-22 13:30:00,7.66,7.67,7.64,7.65,92400.0,6.2076,6.2157,6.1914,6.1995,92400.0
2009-01-22 13:35:00,7.65,7.7,7.65,7.68,60000.0,6.1995,6.24,6.1995,6.2238,60000.0
2009-01-22 13:40:00,7.68,7.71,7.66,7.66,48400.0,6.2238,6.2481,6.2076,6.2076,48400.0
2009-01-22 13:45:00,7.66,7.75,7.65,7.73,80000.0,6.2076,6.2805,6.1995,6.2643,80000.0
2009-01-22 13:50:00,7.73,7.76,7.72,7.76,138800.0,6.2643,6.2887,6.2562,6.2887,138800.0
2009-01-22 13:55:00,7.76,7.8,7.74,7.8,119200.0,6.2887,6.3211,6.2724,6.3211,119200.0
2009-01-22 14:00:00,7.8,7.86,7.76,7.84,130400.0,6.3211,6.3697,6.2887,6.3535,130400.0
2009-01-22 14:05:00,7.84,7.91,7.81,7.86,107600.0,6.3535,6.4102,6.3292,6.3697,107600.0
2009-01-22 14:10:00,7.86,7.91,7.85,7.9,102400.0,6.3697,6.4102,6.3616,6.4021,102400.0
2009-01-22 14:15:00,7.89,7.94,7.88,7.93,136400.0,6.394,6.4345,6.3859,6.4264,136400.0
2009-01-22 14:20:00,7.93,7.95,7.89,7.9,94800.0,6.4264,6.4426,6.394,6.4021,94800.0
2009-01-22 14:25:00,7.89,7.92,7.86,7.87,95200.0,6.394,6.4183,6.3697,6.3778,95200.0
2009-01-22 14:30:00,7.86,7.86,7.81,7.82,119200.0,6.3697,6.3697,6.3292,6.3373,119200.0
2009-01-22 14:35:00,7.82,7.86,7.81,7.84,150000.0,6.3373,6.3697,6.3292,6.3535,150000.0
2009-01-22 14:40:00,7.84,7.85,7.8,7.8,93200.0,6.3535,6.3616,6.3211,6.3211,93200.0
2009-01-22 14:45:00,7.79,7.8,7.74,7.74,195600.0,6.313,6.3211,6.2724,6.2724,195600.0
2009-01-22 14:50:00,7.74,7.8,7.74,7.78,198400.0,6.2724,6.3211,6.2724,6.3049,198400.0
2009-01-22 14:55:00,7.78,7.82,7.76,7.81,109200.0,6.3049,6.3373,6.2887,6.3292,109200.0
2009-01-22 15:00:00,7.81,7.82,7.71,7.72,142400.0,6.3292,6.3373,6.2481,6.2562,142400.0
2009-01-22 15:05:00,7.73,7.76,7.72,7.74,288000.0,6.2643,6.2887,6.2562,6.2724,288000.0
2009-01-22 15:10:00,7.73,7.8,7.73,7.78,252400.0,6.2643,6.3211,6.2643,6.3049,252400.0
2009-01-22 15:15:00,7.78,7.79,7.72,7.74,237600.0,6.3049,6.313,6.2562,6.2724,237600.0
2009-01-22 15:20:00,7.74,7.79,7.72,7.79,174000.0,6.2724,6.313,6.2562,6.313,174000.0
2009-01-22 15:25:00,7.79,7.82,7.77,7.81,185200.0,6.313,6.3373,6.2968,6.3292,185200.0
2009-01-22 15:30:00,7.82,7.82,7.77,7.78,138800.0,6.3373,6.3373,6.2968,6.3049,138800.0
2009-01-22 15:35:00,7.77,7.79,7.76,7.77,151200.0,6.2968,6.313,6.2887,6.2968,151200.0
2009-01-22 15:40:00,7.77,7.87,7.77,7.84,174800.0,6.2968,6.3778,6.2968,6.3535,174800.0
2009-01-22 15:45:00,7.83,7.88,7.83,7.86,311600.0,6.3454,6.3859,6.3454,6.3697,311600.0
2009-01-22 15:50:00,7.86,7.86,7.79,7.81,265200.0,6.3697,6.3697,6.313,6.3292,265200.0
2009-01-22 15:55:00,7.81,7.83,7.8,7.82,456400.0,6.3292,6.3454,6.3211,6.3373,456400.0
2009-01-23 09:30:00,7.7,7.78,7.67,7.67,87200.0,6.24,6.3049,6.2157,6.2157,87200.0
2009-01-23 09:35:00,7.67,7.78,7.67,7.75,118000.0,6.2157,6.3049,6.2157,6.2805,118000.0
2009-01-23 09:40:00,7.75,7.78,7.73,7.77,158000.0,6.2805,6.3049,6.2643,6.2968,158000.0
2009-01-23 09:45:00,7.77,7.79,7.74,7.76,159600.0,6.2968,6.313,6.2724,6.2887,159600.0
2009-01-23 09:50:00,7.76,7.79,7.75,7.79,44000.0,6.2887,6.313,6.2805,6.313,44000.0
2009-01-23 09:55:00,7.79,7.79,7.74,7.75,80000.0,6.313,6.313,6.2724,6.2805,80000.0
2009-01-23 10:00:00,7.75,7.77,7.75,7.77,46000.0,6.2805,6.2968,6.2805,6.2968,46000.0
2009-01-23 10:05:00,7.77,7.77,7.74,7.76,142400.0,6.2968,6.2968,6.2724,6.2887,142400.0
2009-01-23 10:10:00,7.76,7.76,7.74,7.76,169600.0,6.2887,6.2887,6.2724,6.2887,169600.0
2009-01-23 10:15:00,7.76,7.78,7.75,7.76,110000.0,6.2887,6.3049,6.2805,6.2887,110000.0
2009-01-23 10:20:00,7.76,7.76,7.73,7.75,138800.0,6.2887,6.2887,6.2643,6.2805,138800.0
2009-01-23 10:25:00,7.75,7.78,7.74,7.77,163200.0,6.2805,6.3049,6.2724,6.2968,163200.0
2009-01-23 10:30:00,7.77,7.77,7.72,7.75,128800.0,6.2968,6.2968,6.2562,6.2805,128800.0
2009-01-23 10:35:00,7.75,7.76,7.73,7.74,119600.0,6.2805,6.2887,6.2643,6.2724,119600.0
2009-01-23 10:40:00,7.74,7.74,7.72,7.72,114800.0,6.2724,6.2724,6.2562,6.2562,114800.0
2009-01-23 10:45:00,7.72,7.75,7.72,7.75,124800.0,6.2562,6.2805,6.2562,6.2805,124800.0
2009-01-23 10:50:00,7.75,7.76,7.74,7.75,82400.0,6.2805,6.2887,6.2724,6.2805,82400.0
2009-01-23 10:55:00,7.75,7.77,7.74,7.75,47600.0,6.2805,6.2968,6.2724,6.2805,47600.0
2009-01-23 11:00:00,7.75,7.79,7.75,7.79,157600.0,6.2805,6.313,6.2805,6.313,157600.0
2009-01-23 11:05:00,7.8,7.8,7.77,7.77,46800.0,6.3211,6.3211,6.2968,6.2968,46800.0
2009-01-23 11:10:00,7.78,7.8,7.76,7.8,56800.0,6.3049,6.3211,6.2887,6.3211,56800.0
2009-01-23 11:15:00,7.8,7.85,7.8,7.82,172400.0,6.3211,6.3616,6.3211,6.3373,172400.0
2009-01-23 11:20:00,7.82,7.85,7.8,7.8,112800.0,6.3373,6.3616,6.3211,6.3211,112800.0
2009-01-23 11:25:00,7.8,7.83,7.79,7.79,116400.0,6.3211,6.3454,6.313,6.313,116400.0
2009-01-23 11:30:00,7.8,7.81,7.76,7.76,76400.0,6.3211,6.3292,6.2887,6.2887,76400.0
2009-01-23 11:35:00,7.76,7.78,7.75,7.77,102000.0,6.2887,6.3049,6.2805,6.2968,102000.0
2009-01-23 11:40:00,7.77,7.78,7.75,7.75,115600.0,6.2968,6.3049,6.2805,6.2805,115600.0
2009-01-23 11:45:00,7.75,7.76,7.74,7.75,104800.0,6.2805,6.2887,6.2724,6.2805,104800.0
2009-01-23 11:50:00,7.76,7.76,7.74,7.75,82800.0,6.2887,6.2887,6.2724,6.2805,82800.0
2009-01-23 11:55:00,7.75,7.75,7.72,7.73,143600.0,6.2805,6.2805,6.2562,6.2643,143600.0
2009-01-23 12:00:00,7.73,7.77,7.72,7.76,49600.0,6.2643,6.2968,6.2562,6.2887,49600.0
2009-01-23 12:05:00,7.76,7.76,7.72,7.73,38000.0,6.2887,6.2887,6.2562,6.2643,38000.0
2009-01-23 12:10:00,7.73,7.77,7.73,7.77,32000.0,6.2643,6.2968,6.2643,6.2968,32000.0
2009-01-23 12:15:00,7.76,7.78,7.74,7.74,38000.0,6.2887,6.3049,6.2724,6.2724,38000.0
2009-01-23 12:20:00,7.74,7.78,7.74,7.74,64000.0,6.2724,6.3049,6.2724,6.2724,64000.0
2009-01-23 12:25:00,7.75,7.79,7.73,7.79,146000.0,6.2805,6.313,6.2643,6.313,146000.0
2009-01-23 12:30:00,7.79,7.81,7.76,7.76,99600.0,6.313,6.3292,6.2887,6.2887,99600.0
2009-01-23 12:35:00,7.76,7.78,7.73,7.73,95600.0,6.2887,6.3049,6.2643,6.2643,95600.0
2009-01-23 12:40:00,7.72,7.74,7.72,7.73,28000.0,6.2562,6.2724,6.2562,6.2643,28000.0
2009-01-23 12:45:00,7.73,7.79,7.73,7.77,66000.0,6.2643,6.313,6.2643,6.2968,66000.0
2009-01-23 12:50:00,7.77,7.79,7.73,7.73,34000.0,6.2968,6.313,6.2643,6.2643,34000.0
2009-01-23 12:55:00,7.74,7.76,7.71,7.74,67600.0,6.2724,6.2887,6.2481,6.2724,67600.0
2009-01-23 13:00:00,7.74,7.76,7.72,7.74,160000.0,6.2724,6.2887,6.2562,6.2724,160000.0
2009-01-23 13:05:00,7.74,7.74,7.69,7.71,119200.0,6.2724,6.2724,6.2319,6.2481,119200.0
2009-01-23 13:10:00,7.71,7.77,7.71,7.76,131600.0,6.2481,6.2968,6.2481,6.2887,131600.0
2009-01-23 13:15:00,7.76,7.81,7.75,7.8,177600.0,6.2887,6.3292,6.2805,6.3211,177600.0
2009-01-23 13:20:00,7.8,7.82,7.78,7.8,87600.0,6.3211,6.3373,6.3049,6.3211,87600.0
2009-01-23 13:25:00,7.8,7.82,7.77,7.78,62800.0,6.3211,6.3373,6.2968,6.3049,62800.0
2009-01-23 13:30:00,7.78,7.84,7.78,7.84,67200.0,6.3049,6.3535,6.3049,6.3535,67200.0
2009-01-23 13:35:00,7.84,7.87,7.81,7.81,51600.0,6.3535,6.3778,6.3292,6.3292,51600.0
2009-01-23 13:40:00,7.82,7.84,7.81,7.84,48400.0,6.3373,6.3535,6.3292,6.3535,48400.0
2009-01-23 13:45:00,7.85,7.88,7.85,7.86,74800.0,6.3616,6.3859,6.3616,6.3697,74800.0
2009-01-23 13:50:00,7.86,7.86,7.84,7.84,70400.0,6.3697,6.3697,6.3535,6.3535,70400.0
2009-01-23 13:55:00,7.85,7.89,7.84,7.89,73200.0,6.3616,6.394,6.3535,6.394,73200.0
2009-01-23 14:00:00,7.9,7.92,7.88,7.88,98800.0,6.4021,6.4183,6.3859,6.3859,98800.0
2009-01-23 14:05:00,7.88,7.91,7.87,7.88,48800.0,6.3859,6.4102,6.3778,6.3859,48800.0
2009-01-23 14:10:00,7.88,7.88,7.84,7.85,48800.0,6.3859,6.3859,6.3535,6.3616,48800.0
2009-01-23 14:15:00,7.85,7.87,7.84,7.87,34400.0,6.3616,6.3778,6.3535,6.3778,34400.0
2009-01-23 14:20:00,7.87,7.91,7.85,7.91,90000.0,6.3778,6.4102,6.3616,6.4102,90000.0
2009-01-23 14:25:00,7.91,7.91,7.85,7.85,104000.0,6.4102,6.4102,6.3616,6.3616,104000.0
2009-01-23 14:30:00,7.85,7.86,7.79,7.8,105200.0,6.3616,6.3697,6.313,6.3211,105200.0
2009-01-23 14:35:00,7.79,7.81,7.79,7.81,77600.0,6.313,6.3292,6.313,6.3292,77600.0
2009-01-23 14:40:00,7.81,7.81,7.76,7.77,110000.0,6.3292,6.3292,6.2887,6.2968,110000.0
2009-01-23 14:45:00,7.78,7.83,7.76,7.81,94400.0,6.3049,6.3454,6.2887,6.3292,94400.0
2009-01-23 14:50:00,7.81,7.81,7.74,7.76,119600.0,6.3292,6.3292,6.2724,6.2887,119600.0
2009-01-23 14:55:00,7.76,7.78,7.72,7.77,125600.0,6.2887,6.3049,6.2562,6.2968,125600.0
2009-01-23 15:00:00,7.77,7.8,7.73,7.8,117600.0,6.2968,6.3211,6.2643,6.3211,117600.0
2009-01-23 15:05:00,7.79,7.79,7.73,7.73,105600.0,6.313,6.313,6.2643,6.2643,105600.0
2009-01-23 15:10:00,7.73,7.78,7.72,7.75,88800.0,6.2643,6.3049,6.2562,6.2805,88800.0
2009-01-23 15:15:00,7.75,7.78,7.74,7.77,136400.0,6.2805,6.3049,6.2724,6.2968,136400.0
2009-01-23 15:20:00,7.77,7.81,7.76,7.8,88800.0,6.2968,6.3292,6.2887,6.3211,88800.0
2009-01-23 15:25:00,7.8,7.82,7.76,7.76,79200.0,6.3211,6.3373,6.2887,6.2887,79200.0
2009-01-23 15:30:00,7.76,7.79,7.74,7.78,124800.0,6.2887,6.313,6.2724,6.3049,124800.0
2009-01-23 15:35:00,7.78,7.81,7.78,7.8,108400.0,6.3049,6.3292,6.3049,6.3211,108400.0
2009-01-23 15:40:00,7.8,7.82,7.78,7.78,153200.0,6.3211,6.3373,6.3049,6.3049,153200.0
2009-01-23 15:45:00,7.79,7.82,7.78,7.82,175200.0,6.313,6.3373,6.3049,6.3373,175200.0
2009-01-23 15:50:00,7.81,7.83,7.8,7.81,205200.0,6.3292,6.3454,6.3211,6.3292,205200.0
2009-01-23 15:55:00,7.81,7.82,7.79,7.8,190400.0,6.3292,6.3373,6.313,6.3211,190400.0
2009-01-26 09:30:00,7.82,7.96,7.77,7.91,234800.0,6.3373,6.4507,6.2968,6.4102,234800.0
2009-01-26 09:35:00,7.89,7.89,7.82,7.85,230000.0,6.394,6.394,6.3373,6.3616,230000.0
2009-01-26 09:40:00,7.85,7.9,7.85,7.86,156800.0,6.3616,6.4021,6.3616,6.3697,156800.0
2009-01-26 09:45:00,7.86,7.9,7.86,7.86,108800.0,6.3697,6.4021,6.3697,6.3697,108800.0
2009-01-26 09:50:00,7.86,7.89,7.85,7.87,114000.0,6.3697,6.394,6.3616,6.3778,114000.0
2009-01-26 09:55:00,7.88,7.88,7.84,7.87,136400.0,6.3859,6.3859,6.3535,6.3778,136400.0
2009-01-26 10:00:00,7.87,7.98,7.87,7.93,210800.0,6.3778,6.4669,6.3778,6.4264,210800.0
2009-01-26 10:05:00,7.92,7.95,7.9,7.94,231200.0,6.4183,6.4426,6.4021,6.4345,231200.0
2009-01-26 10:10:00,7.95,7.98,7.91,7.93,133600.0,6.4426,6.4669,6.4102,6.4264,133600.0
2009-01-26 10:15:00,7.93,7.94,7.91,7.93,65600.0,6.4264,6.4345,6.4102,6.4264,65600.0
2009-01-26 10:20:00,7.93,7.98,7.92,7.98,138400.0,6.4264,6.4669,6.4183,6.4669,138400.0
2009-01-26 10:25:00,7.98,7.99,7.93,7.94,123600.0,6.4669,6.475,6.4264,6.4345,123600.0
2009-01-26 10:30:00,7.94,7.98,7.94,7.98,102800.0,6.4345,6.4669,6.4345,6.4669,102800.0
2009-01-26 10:35:00,7.98,7.99,7.92,7.93,107200.0,6.4669,6.475,6.4183,6.4264,107200.0
2009-01-26 10:40:00,7.92,7.95,7.92,7.92,166400.0,6.4183,6.4426,6.4183,6.4183,166400.0
2009-01-26 10:45:00,7.92,7.96,7.92,7.96,128400.0,6.4183,6.4507,6.4183,6.4507,128400.0
2009-01-26 10:50:00,7.96,7.96,7.94,7.95,39600.0,6.4507,6.4507,6.4345,6.4426,39600.0
2009-01-26 10:55:00,7.95,7.97,7.94,7.97,36400.0,6.4426,6.4588,6.4345,6.4588,36400.0
2009-01-26 11:00:00,7.96,7.98,7.94,7.95,97200.0,6.4507,6.4669,6.4345,6.4426,97200.0
2009-01-26 11:05:00,7.94,7.96,7.92,7.95,65600.0,6.4345,6.4507,6.4183,6.4426,65600.0
2009-01-26 11:10:00,7.95,7.98,7.95,7.97,36000.0,6.4426,6.4669,6.4426,6.4588,36000.0
2009-01-26 11:15:00,7.97,7.97,7.92,7.92,91200.0,6.4588,6.4588,6.4183,6.4183,91200.0
2009-01-26 11:20:00,7.93,7.93,7.91,7.92,98000.0,6.4264,6.4264,6.4102,6.4183,98000.0
2009-01-26 11:25:00,7.92,7.94,7.91,7.92,126000.0,6.4183,6.4345,6.4102,6.4183,126000.0
2009-01-26 11:30:00,7.93,7.93,7.91,7.92,108800.0,6.4264,6.4264,6.4102,6.4183,108800.0
2009-01-26 11:35:00,7.92,7.92,7.9,7.91,58000.0,6.4183,6.4183,6.4021,6.4102,58000.0
2009-01-26 11:40:00,7.91,7.91,7.89,7.89,55200.0,6.4102,6.4102,6.394,6.394,55200.0
2009-01-26 11:45:00,7.89,7.95,7.86,7.86,99600.0,6.394,6.4426,6.3697,6.3697,99600.0
2009-01-26 11:50:00,7.86,7.89,7.86,7.88,29600.0,6.3697,6.394,6.3697,6.3859,29600.0
2009-01-26 11:55:00,7.89,7.89,7.88,7.88,30400.0,6.394,6.394,6.3859,6.3859,30400.0
2009-01-26 12:00:00,7.88,7.89,7.88,7.88,60000.0,6.3859,6.394,6.3859,6.3859,60000.0
2009-01-26 12:05:00,7.89,7.89,7.87,7.87,100400.0,6.394,6.394,6.3778,6.3778,100400.0
2009-01-26 12:10:00,7.87,7.87,7.84,7.85,42000.0,6.3778,6.3778,6.3535,6.3616,42000.0
2009-01-26 12:15:00,7.86,7.87,7.85,7.86,45200.0,6.3697,6.3778,6.3616,6.3697,45200.0
2009-01-26 12:20:00,7.86,7.94,7.86,7.93,103200.0,6.3697,6.4345,6.3697,6.4264,103200.0
2009-01-26 12:25:00,7.93,7.93,7.91,7.91,29600.0,6.4264,6.4264,6.4102,6.4102,29600.0
2009-01-26 12:30:00,7.91,7.93,7.9,7.9,34800.0,6.4102,6.4264,6.4021,6.4021,34800.0
2009-01-26 12:35:00,7.9,7.91,7.88,7.91,47600.0,6.4021,6.4102,6.3859,6.4102,47600.0
2009-01-26 12:40:00,7.91,7.92,7.9,7.92,34400.0,6.4102,6.4183,6.4021,6.4183,34400.0
2009-01-26 12:45:00,7.92,7.94,7.91,7.93,58400.0,6.4183,6.4345,6.4102,6.4264,58400.0
2009-01-26 12:50:00,7.92,7.95,7.91,7.95,67200.0,6.4183,6.4426,6.4102,6.4426,67200.0
2009-01-26 12:55:00,7.95,7.97,7.92,7.92,66800.0,6.4426,6.4588,6.4183,6.4183,66800.0
2009-01-26 13:00:00,7.92,7.95,7.91,7.94,77200.0,6.4183,6.4426,6.4102,6.4345,77200.0
2009-01-26 13:05:00,7.94,7.94,7.88,7.9,68000.0,6.4345,6.4345,6.3859,6.4021,68000.0
2009-01-26 13:10:00,7.9,7.91,7.88,7.9,42400.0,6.4021,6.4102,6.3859,6.4021,42400.0
2009-01-26 13:15:00,7.9,7.93,7.9,7.9,80800.0,6.4021,6.4264,6.4021,6.4021,80800.0
2009-01-26 13:20:00,7.91,7.91,7.87,7.9,55200.0,6.4102,6.4102,6.3778,6.4021,55200.0
2009-01-26 13:25:00,7.9,7.91,7.87,7.88,52000.0,6.4021,6.4102,6.3778,6.3859,52000.0
2009-01-26 13:30:00,7.88,7.89,7.83,7.83,112000.0,6.3859,6.394,6.3454,6.3454,112000.0
2009-01-26 13:35:00,7.83,7.86,7.83,7.85,53200.0,6.3454,6.3697,6.3454,6.3616,53200.0
2009-01-26 13:40:00,7.85,7.91,7.84,7.91,272400.0,6.3616,6.4102,6.3535,6.4102,272400.0
2009-01-26 13:45:00,7.9,7.92,7.89,7.9,92800.0,6.4021,6.4183,6.394,6.4021,92800.0
2009-01-26 13:50:00,7.89,7.89,7.84,7.86,116400.0,6.394,6.394,6.3535,6.3697,116400.0
2009-01-26 13:55:00,7.86,7.88,7.86,7.88,84800.0,6.3697,6.3859,6.3697,6.3859,84800.0
2009-01-26 14:00:00,7.87,7.87,7.8,7.81,168400.0,6.3778,6.3778,6.3211,6.3292,168400.0
2009-01-26 14:05:00,7.81,7.82,7.78,7.8,59200.0,6.3292,6.3373,6.3049,6.3211,59200.0
2009-01-26 14:10:00,7.8,7.81,7.77,7.78,73200.0,6.3211,6.3292,6.2968,6.3049,73200.0
2009-01-26 14:15:00,7.78,7.81,7.76,7.81,76800.0,6.3049,6.3292,6.2887,6.3292,76800.0
2009-01-26 14:20:00,7.81,7.83,7.78,7.8,67200.0,6.3292,6.3454,6.3049,6.3211,67200.0
2009-01-26 14:25:00,7.8,7.83,7.79,7.81,86400.0,6.3211,6.3454,6.313,6.3292,86400.0
2009-01-26 14:30:00,7.81,7.83,7.79,7.83,68000.0,6.3292,6.3454,6.313,6.3454,68000.0
2009-01-26 14:35:00,7.84,7.85,7.83,7.83,71200.0,6.3535,6.3616,6.3454,6.3454,71200.0
2009-01-26 14:40:00,7.83,7.85,7.8,7.81,74800.0,6.3454,6.3616,6.3211,6.3292,74800.0
2009-01-26 14:45:00,7.81,7.86,7.79,7.86,107600.0,6.3292,6.3697,6.313,6.3697,107600.0
2009-01-26 14:50:00,7.86,7.88,7.84,7.87,66800.0,6.3697,6.3859,6.3535,6.3778,66800.0
2009-01-26 14:55:00,7.87,7.9,7.85,7.9,100400.0,6.3778,6.4021,6.3616,6.4021,100400.0
2009-01-26 15:00:00,7.89,7.93,7.89,7.9,79200.0,6.394,6.4264,6.394,6.4021,79200.0
2009-01-26 15:05:00,7.9,7.94,7.88,7.94,61600.0,6.4021,6.4345,6.3859,6.4345,61600.0
2009-01-26 15:10:00,7.94,7.94,7.89,7.9,110400.0,6.4345,6.4345,6.394,6.4021,110400.0
2009-01-26 15:15:00,7.91,7.91,7.87,7.91,69200.0,6.4102,6.4102,6.3778,6.4102,69200.0
2009-01-26 15:20:00,7.91,7.93,7.9,7.92,126400.0,6.4102,6.4264,6.4021,6.4183,126400.0
2009-01-26 15:25:00,7.92,7.96,7.91,7.93,239600.0,6.4183,6.4507,6.4102,6.4264,239600.0
2009-01-26 15:30:00,7.93,7.94,7.91,7.93,310800.0,6.4264,6.4345,6.4102,6.4264,310800.0
2009-01-26 15:35:00,7.93,7.96,7.92,7.92,254400.0,6.4264,6.4507,6.4183,6.4183,254400.0
2009-01-26 15:40:00,7.92,7.93,7.87,7.9,228400.0,6.4183,6.4264,6.3778,6.4021,228400.0
2009-01-26 15:45:00,7.9,7.94,7.87,7.92,289200.0,6.4021,6.4345,6.3778,6.4183,289200.0
2009-01-26 15:50:00,7.92,7.94,7.9,7.91,254800.0,6.4183,6.4345,6.4021,6.4102,254800.0
2009-01-26 15:55:00,7.92,7.92,7.89,7.9,357200.0,6.4183,6.4183,6.394,6.4021,357200.0
2009-01-27 09:30:00,7.77,7.94,7.77,7.9,39600.0,6.2968,6.4345,6.2968,6.4021,39600.0
2009-01-27 09:35:00,7.9,7.97,7.9,7.95,33200.0,6.4021,6.4588,6.4021,6.4426,33200.0
2009-01-27 09:40:00,7.95,7.96,7.93,7.95,47200.0,6.4426,6.4507,6.4264,6.4426,47200.0
2009-01-27 09:45:00,7.96,7.98,7.96,7.96,61200.0,6.4507,6.4669,6.4507,6.4507,61200.0
2009-01-27 09:50:00,7.95,7.95,7.93,7.93,87600.0,6.4426,6.4426,6.4264,6.4264,87600.0
2009-01-27 09:55:00,7.94,7.96,7.92,7.93,56400.0,6.4345,6.4507,6.4183,6.4264,56400.0
2009-01-27 10:00:00,7.93,7.93,7.87,7.87,174000.0,6.4264,6.4264,6.3778,6.3778,174000.0
2009-01-27 10:05:00,7.87,7.88,7.79,7.81,196000.0,6.3778,6.3859,6.313,6.3292,196000.0
2009-01-27 10:10:00,7.81,7.83,7.78,7.8,117600.0,6.3292,6.3454,6.3049,6.3211,117600.0
2009-01-27 10:15:00,7.79,7.79,7.75,7.76,142800.0,6.313,6.313,6.2805,6.2887,142800.0
2009-01-27 10:20:00,7.76,7.81,7.76,7.77,152000.0,6.2887,6.3292,6.2887,6.2968,152000.0
2009-01-27 10:25:00,7.77,7.8,7.76,7.76,75600.0,6.2968,6.3211,6.2887,6.2887,75600.0
2009-01-27 10:30:00,7.77,7.79,7.75,7.78,86800.0,6.2968,6.313,6.2805,6.3049,86800.0
2009-01-27 10:35:00,7.78,7.8,7.77,7.79,98800.0,6.3049,6.3211,6.2968,6.313,98800.0
2009-01-27 10:40:00,7.79,7.8,7.77,7.78,37200.0,6.313,6.3211,6.2968,6.3049,37200.0
2009-01-27 10:45:00,7.77,7.77,7.73,7.74,96000.0,6.2968,6.2968,6.2643,6.2724,96000.0
2009-01-27 10:50:00,7.74,7.75,7.74,7.74,74800.0,6.2724,6.2805,6.2724,6.2724,74800.0
2009-01-27 10:55:00,7.75,7.78,7.74,7.78,76800.0,6.2805,6.3049,6.2724,6.3049,76800.0
2009-01-27 11:00:00,7.78,7.78,7.77,7.78,66800.0,6.3049,6.3049,6.2968,6.3049,66800.0
2009-01-27 11:05:00,7.78,7.81,7.77,7.81,81200.0,6.3049,6.3292,6.2968,6.3292,81200.0
2009-01-27 11:10:00,7.8,7.8,7.78,7.79,34000.0,6.3211,6.3211,6.3049,6.313,34000.0
2009-01-27 11:15:00,7.79,7.83,7.79,7.82,68000.0,6.313,6.3454,6.313,6.3373,68000.0
2009-01-27 11:20:00,7.82,7.82,7.8,7.81,24800.0,6.3373,6.3373,6.3211,6.3292,24800.0
2009-01-27 11:25:00,7.81,7.82,7.81,7.81,29200.0,6.3292,6.3373,6.3292,6.3292,29200.0
2009-01-27 11:30:00,7.82,7.83,7.78,7.78,76400.0,6.3373,6.3454,6.3049,6.3049,76400.0
2009-01-27 11:35:00,7.78,7.78,7.77,7.78,38800.0,6.3049,6.3049,6.2968,6.3049,38800.0
2009-01-27 11:40:00,7.78,7.78,7.75,7.76,73600.0,6.3049,6.3049,6.2805,6.2887,73600.0
2009-01-27 11:45:00,7.76,7.8,7.76,7.79,55200.0,6.2887,6.3211,6.2887,6.313,55200.0
2009-01-27 11:50:00,7.8,7.8,7.78,7.8,43200.0,6.3211,6.3211,6.3049,6.3211,43200.0
2009-01-27 11:55:00,7.8,7.81,7.77,7.78,46000.0,6.3211,6.3292,6.2968,6.3049,46000.0
2009-01-27 12:00:00,7.78,7.78,7.75,7.78,37200.0,6.3049,6.3049,6.2805,6.3049,37200.0
2009-01-27 12:05:00,7.78,7.79,7.78,7.78,34000.0,6.3049,6.313,6.3049,6.3049,34000.0
2009-01-27 12:10:00,7.79,7.79,7.76,7.76,90800.0,6.313,6.313,6.2887,6.2887,90800.0
2009-01-27 12:15:00,7.77,7.8,7.76,7.8,48000.0,6.2968,6.3211,6.2887,6.3211,48000.0
2009-01-27 12:20:00,7.8,7.83,7.8,7.82,53600.0,6.3211,6.3454,6.3211,6.3373,53600.0
2009-01-27 12:25:00,7.82,7.87,7.82,7.86,74000.0,6.3373,6.3778,6.3373,6.3697,74000.0
2009-01-27 12:30:00,7.85,7.86,7.83,7.83,34000.0,6.3616,6.3697,6.3454,6.3454,34000.0
2009-01-27 12:35:00,7.83,7.84,7.83,7.84,21200.0,6.3454,6.3535,6.3454,6.3535,21200.0
2009-01-27 12:40:00,7.84,7.85,7.84,7.85,24800.0,6.3535,6.3616,6.3535,6.3616,24800.0
2009-01-27 12:45:00,7.84,7.85,7.82,7.84,32400.0,6.3535,6.3616,6.3373,6.3535,32400.0
2009-01-27 12:50:00,7.84,7.84,7.82,7.83,17200.0,6.3535,6.3535,6.3373,6.3454,17200.0
2009-01-27 12:55:00,7.83,7.85,7.82,7.82,61200.0,6.3454,6.3616,6.3373,6.3373,61200.0
2009-01-27 13:00:00,7.82,7.83,7.79,7.8,46400.0,6.3373,6.3454,6.313,6.3211,46400.0
2009-01-27 13:05:00,7.79,7.79,7.75,7.77,78800.0,6.313,6.313,6.2805,6.2968,78800.0
2009-01-27 13:10:00,7.77,7.8,7.77,7.79,58400.0,6.2968,6.3211,6.2968,6.313,58400.0
2009-01-27 13:15:00,7.79,7.79,7.77,7.77,41200.0,6.313,6.313,6.2968,6.2968,41200.0
2009-01-27 13:20:00,7.78,7.81,7.78,7.81,76400.0,6.3049,6.3292,6.3049,6.3292,76400.0
2009-01-27 13:25:00,7.81,7.81,7.76,7.76,99600.0,6.3292,6.3292,6.2887,6.2887,99600.0
2009-01-27 13:30:00,7.77,7.77,7.75,7.75,49200.0,6.2968,6.2968,6.2805,6.2805,49200.0
2009-01-27 13:35:00,7.75,7.77,7.74,7.76,18400.0,6.2805,6.2968,6.2724,6.2887,18400.0
2009-01-27 13:40:00,7.76,7.79,7.76,7.78,134000.0,6.2887,6.313,6.2887,6.3049,134000.0
2009-01-27 13:45:00,7.79,7.79,7.73,7.75,80400.0,6.313,6.313,6.2643,6.2805,80400.0
2009-01-27 13:50:00,7.75,7.77,7.75,7.77,58800.0,6.2805,6.2968,6.2805,6.2968,58800.0
2009-01-27 13:55:00,7.77,7.77,7.75,7.76,162000.0,6.2968,6.2968,6.2805,6.2887,162000.0
2009-01-27 14:00:00,7.75,7.79,7.74,7.78,140800.0,6.2805,6.313,6.2724,6.3049,140800.0
2009-01-27 14:05:00,7.79,7.79,7.75,7.76,98000.0,6.313,6.313,6.2805,6.2887,98000.0
2009-01-27 14:10:00,7.76,7.78,7.74,7.75,86800.0,6.2887,6.3049,6.2724,6.2805,86800.0
2009-01-27 14:15:00,7.74,7.78,7.74,7.77,108000.0,6.2724,6.3049,6.2724,6.2968,108000.0
2009-01-27 14:20:00,7.77,7.78,7.75,7.76,40000.0,6.2968,6.3049,6.2805,6.2887,40000.0
2009-01-27 14:25:00,7.76,7.77,7.74,7.74,86000.0,6.2887,6.2968,6.2724,6.2724,86000.0
2009-01-27 14:30:00,7.75,7.77,7.73,7.77,81200.0,6.2805,6.2968,6.2643,6.2968,81200.0
2009-01-27 14:35:00,7.77,7.8,7.77,7.77,93600.0,6.2968,6.3211,6.2968,6.2968,93600.0
2009-01-27 14:40:00,7.77,7.79,7.77,7.77,70800.0,6.2968,6.313,6.2968,6.2968,70800.0
2009-01-27 14:45:00,7.77,7.77,7.75,7.77,73600.0,6.2968,6.2968,6.2805,6.2968,73600.0
2009-01-27 14:50:00,7.77,7.79,7.76,7.77,143200.0,6.2968,6.313,6.2887,6.2968,143200.0
2009-01-27 14:55:00,7.77,7.79,7.76,7.77,168000.0,6.2968,6.313,6.2887,6.2968,168000.0
2009-01-27 15:00:00,7.77,7.79,7.74,7.77,174800.0,6.2968,6.313,6.2724,6.2968,174800.0
2009-01-27 15:05:00,7.77,7.78,7.76,7.77,124400.0,6.2968,6.3049,6.2887,6.2968,124400.0
2009-01-27 15:10:00,7.77,7.78,7.76,7.78,170800.0,6.2968,6.3049,6.2887,6.3049,170800.0
2009-01-27 15:15:00,7.78,7.79,7.77,7.78,135600.0,6.3049,6.313,6.2968,6.3049,135600.0
2009-01-27 15:20:00,7.78,7.8,7.78,7.79,165600.0,6.3049,6.3211,6.3049,6.313,165600.0
2009-01-27 15:25:00,7.79,7.8,7.77,7.79,203200.0,6.313,6.3211,6.2968,6.313,203200.0
2009-01-27 15:30:00,7.78,7.79,7.77,7.77,176400.0,6.3049,6.313,6.2968,6.2968,176400.0
2009-01-27 15:35:00,7.78,7.79,7.76,7.77,147600.0,6.3049,6.313,6.2887,6.2968,147600.0
2009-01-27 15:40:00,7.77,7.78,7.75,7.77,156400.0,6.2968,6.3049,6.2805,6.2968,156400.0
2009-01-27 15:45:00,7.77,7.77,7.74,7.75,154400.0,6.2968,6.2968,6.2724,6.2805,154400.0
2009-01-27 15:50:00,7.75,7.77,7.75,7.76,192400.0,6.2805,6.2968,6.2805,6.2887,192400.0
2009-01-27 15:55:00,7.77,7.77,7.74,7.74,324000.0,6.2968,6.2968,6.2724,6.2724,324000.0
2009-01-28 09:30:00,7.81,7.9,7.79,7.85,56800.0,6.3292,6.4021,6.313,6.3616,56800.0
2009-01-28 09:35:00,7.86,7.93,7.85,7.86,90400.0,6.3697,6.4264,6.3616,6.3697,90400.0
2009-01-28 09:40:00,7.86,7.89,7.83,7.84,102000.0,6.3697,6.394,6.3454,6.3535,102000.0
2009-01-28 09:45:00,7.85,7.88,7.83,7.83,86400.0,6.3616,6.3859,6.3454,6.3454,86400.0
2009-01-28 09:50:00,7.83,7.85,7.81,7.81,100800.0,6.3454,6.3616,6.3292,6.3292,100800.0
2009-01-28 09:55:00,7.82,7.82,7.79,7.8,160400.0,6.3373,6.3373,6.313,6.3211,160400.0
2009-01-28 10:00:00,7.8,7.83,7.77,7.78,238800.0,6.3211,6.3454,6.2968,6.3049,238800.0
2009-01-28 10:05:00,7.78,7.8,7.77,7.8,172400.0,6.3049,6.3211,6.2968,6.3211,172400.0
2009-01-28 10:10:00,7.8,7.8,7.77,7.79,162000.0,6.3211,6.3211,6.2968,6.313,162000.0
2009-01-28 10:15:00,7.79,7.8,7.77,7.78,236400.0,6.313,6.3211,6.2968,6.3049,236400.0
2009-01-28 10:20:00,7.79,7.79,7.75,7.75,206400.0,6.313,6.313,6.2805,6.2805,206400.0
2009-01-28 10:25:00,7.75,7.77,7.75,7.76,319200.0,6.2805,6.2968,6.2805,6.2887,319200.0
2009-01-28 10:30:00,7.76,7.8,7.75,7.79,306000.0,6.2887,6.3211,6.2805,6.313,306000.0
2009-01-28 10:35:00,7.79,7.8,7.77,7.77,148000.0,6.313,6.3211,6.2968,6.2968,148000.0
2009-01-28 10:40:00,7.78,7.8,7.77,7.78,86800.0,6.3049,6.3211,6.2968,6.3049,86800.0
2009-01-28 10:45:00,7.78,7.8,7.78,7.79,80800.0,6.3049,6.3211,6.3049,6.313,80800.0
2009-01-28 10:50:00,7.78,7.78,7.75,7.75,82400.0,6.3049,6.3049,6.2805,6.2805,82400.0
2009-01-28 10:55:00,7.75,7.76,7.75,7.75,97200.0,6.2805,6.2887,6.2805,6.2805,97200.0
2009-01-28 11:00:00,7.75,7.76,7.74,7.75,128400.0,6.2805,6.2887,6.2724,6.2805,128400.0
2009-01-28 11:05:00,7.75,7.76,7.74,7.75,166000.0,6.2805,6.2887,6.2724,6.2805,166000.0
2009-01-28 11:10:00,7.75,7.75,7.72,7.74,164000.0,6.2805,6.2805,6.2562,6.2724,164000.0
2009-01-28 11:15:00,7.74,7.75,7.74,7.74,117200.0,6.2724,6.2805,6.2724,6.2724,117200.0
2009-01-28 11:20:00,7.74,7.75,7.73,7.74,268000.0,6.2724,6.2805,6.2643,6.2724,268000.0
2009-01-28 11:25:00,7.73,7.75,7.73,7.75,264800.0,6.2643,6.2805,6.2643,6.2805,264800.0
2009-01-28 11:30:00,7.75,7.75,7.73,7.74,254400.0,6.2805,6.2805,6.2643,6.2724,254400.0
2009-01-28 11:35:00,7.74,7.75,7.73,7.74,132000.0,6.2724,6.2805,6.2643,6.2724,132000.0
2009-01-28 11:40:00,7.74,7.75,7.73,7.74,213600.0,6.2724,6.2805,6.2643,6.2724,213600.0
2009-01-28 11:45:00,7.74,7.75,7.71,7.71,149200.0,6.2724,6.2805,6.2481,6.2481,149200.0
2009-01-28 11:50:00,7.72,7.74,7.71,7.73,121200.0,6.2562,6.2724,6.2481,6.2643,121200.0
2009-01-28 11:55:00,7.72,7.74,7.72,7.73,48400.0,6.2562,6.2724,6.2562,6.2643,48400.0
2009-01-28 12:00:00,7.74,7.74,7.73,7.74,81200.0,6.2724,6.2724,6.2643,6.2724,81200.0
2009-01-28 12:05:00,7.74,7.74,7.72,7.73,60000.0,6.2724,6.2724,6.2562,6.2643,60000.0
2009-01-28 12:10:00,7.73,7.74,7.73,7.73,44800.0,6.2643,6.2724,6.2643,6.2643,44800.0
2009-01-28 12:15:00,7.73,7.74,7.72,7.74,67600.0,6.2643,6.2724,6.2562,6.2724,67600.0
2009-01-28 12:20:00,7.74,7.75,7.73,7.74,78800.0,6.2724,6.2805,6.2643,6.2724,78800.0
2009-01-28 12:25:00,7.74,7.74,7.73,7.74,73600.0,6.2724,6.2724,6.2643,6.2724,73600.0
2009-01-28 12:30:00,7.74,7.74,7.73,7.74,111600.0,6.2724,6.2724,6.2643,6.2724,111600.0
2009-01-28 12:35:00,7.74,7.75,7.73,7.74,125200.0,6.2724,6.2805,6.2643,6.2724,125200.0
2009-01-28 12:40:00,7.75,7.75,7.73,7.74,37200.0,6.2805,6.2805,6.2643,6.2724,37200.0
2009-01-28 12:45:00,7.73,7.75,7.73,7.75,64000.0,6.2643,6.2805,6.2643,6.2805,64000.0
2009-01-28 12:50:00,7.75,7.75,7.74,7.75,99200.0,6.2805,6.2805,6.2724,6.2805,99200.0
2009-01-28 12:55:00,7.75,7.75,7.74,7.74,78000.0,6.2805,6.2805,6.2724,6.2724,78000.0
2009-01-28 13:00:00,7.74,7.74,7.72,7.73,118800.0,6.2724,6.2724,6.2562,6.2643,118800.0
2009-01-28 13:05:00,7.73,7.75,7.73,7.74,133600.0,6.2643,6.2805,6.2643,6.2724,133600.0
2009-01-28 13:10:00,7.74,7.75,7.74,7.74,78000.0,6.2724,6.2805,6.2724,6.2724,78000.0
2009-01-28 13:15:00,7.74,7.75,7.74,7.75,176800.0,6.2724,6.2805,6.2724,6.2805,176800.0
2009-01-28 13:20:00,7.75,7.76,7.75,7.75,173200.0,6.2805,6.2887,6.2805,6.2805,173200.0
2009-01-28 13:25:00,7.75,7.77,7.75,7.76,202800.0,6.2805,6.2968,6.2805,6.2887,202800.0
2009-01-28 13:30:00,7.76,7.78,7.76,7.77,204000.0,6.2887,6.3049,6.2887,6.2968,204000.0
2009-01-28 13:35:00,7.77,7.78,7.75,7.76,89200.0,6.2968,6.3049,6.2805,6.2887,89200.0
2009-01-28 13:40:00,7.76,7.78,7.76,7.77,158000.0,6.2887,6.3049,6.2887,6.2968,158000.0
2009-01-28 13:45:00,7.77,7.79,7.77,7.79,138000.0,6.2968,6.313,6.2968,6.313,138000.0
2009-01-28 13:50:00,7.79,7.79,7.76,7.77,138400.0,6.313,6.313,6.2887,6.2968,138400.0
2009-01-28 13:55:00,7.77,7.78,7.76,7.76,80800.0,6.2968,6.3049,6.2887,6.2887,80800.0
2009-01-28 14:00:00,7.77,7.78,7.77,7.78,62400.0,6.2968,6.3049,6.2968,6.3049,62400.0
2009-01-28 14:05:00,7.77,7.78,7.75,7.76,63600.0,6.2968,6.3049,6.2805,6.2887,63600.0
2009-01-28 14:10:00,7.76,7.79,7.76,7.79,84800.0,6.2887,6.313,6.2887,6.313,84800.0
2009-01-28 14:15:00,7.79,7.8,7.73,7.78,296800.0,6.313,6.3211,6.2643,6.3049,296800.0
2009-01-28 14:20:00,7.78,7.8,7.75,7.76,186800.0,6.3049,6.3211,6.2805,6.2887,186800.0
2009-01-28 14:25:00,7.76,7.79,7.75,7.78,122000.0,6.2887,6.313,6.2805,6.3049,122000.0
2009-01-28 14:30:00,7.78,7.78,7.71,7.74,110800.0,6.3049,6.3049,6.2481,6.2724,110800.0
2009-01-28 14:35:00,7.74,7.75,7.72,7.75,100800.0,6.2724,6.2805,6.2562,6.2805,100800.0
2009-01-28 14:40:00,7.75,7.76,7.73,7.75,75600.0,6.2805,6.2887,6.2643,6.2805,75600.0
2009-01-28 14:45:00,7.74,7.77,7.74,7.75,258400.0,6.2724,6.2968,6.2724,6.2805,258400.0
2009-01-28 14:50:00,7.75,7.75,7.71,7.72,163200.0,6.2805,6.2805,6.2481,6.2562,163200.0
2009-01-28 14:55:00,7.72,7.74,7.71,7.74,360800.0,6.2562,6.2724,6.2481,6.2724,360800.0
2009-01-28 15:00:00,7.74,7.75,7.73,7.73,331200.0,6.2724,6.2805,6.2643,6.2643,331200.0
2009-01-28 15:05:00,7.72,7.74,7.66,7.68,294400.0,6.2562,6.2724,6.2076,6.2238,294400.0
2009-01-28 15:10:00,7.68,7.72,7.68,7.7,199200.0,6.2238,6.2562,6.2238,6.24,199200.0
2009-01-28 15:15:00,7.7,7.74,7.69,7.72,165200.0,6.24,6.2724,6.2319,6.2562,165200.0
2009-01-28 15:20:00,7.72,7.74,7.7,7.71,182400.0,6.2562,6.2724,6.24,6.2481,182400.0
2009-01-28 15:25:00,7.71,7.71,7.68,7.7,150800.0,6.2481,6.2481,6.2238,6.24,150800.0
2009-01-28 15:30:00,7.7,7.71,7.67,7.68,204400.0,6.24,6.2481,6.2157,6.2238,204400.0
2009-01-28 15:35:00,7.68,7.72,7.67,7.7,222800.0,6.2238,6.2562,6.2157,6.24,222800.0
2009-01-28 15:40:00,7.7,7.71,7.7,7.71,244000.0,6.24,6.2481,6.24,6.2481,244000.0
2009-01-28 15:45:00,7.71,7.72,7.7,7.72,244800.0,6.2481,6.2562,6.24,6.2562,244800.0
2009-01-28 15:50:00,7.72,7.74,7.72,7.74,483600.0,6.2562,6.2724,6.2562,6.2724,483600.0
2009-01-28 15:55:00,7.74,7.75,7.73,7.75,425600.0,6.2724,6.2805,6.2643,6.2805,425600.0
2009-01-29 09:30:00,7.71,7.75,7.64,7.73,123200.0,6.2481,6.2805,6.1914,6.2643,123200.0
2009-01-29 09:35:00,7.74,7.75,7.68,7.68,158000.0,6.2724,6.2805,6.2238,6.2238,158000.0
2009-01-29 09:40:00,7.68,7.74,7.68,7.72,124000.0,6.2238,6.2724,6.2238,6.2562,124000.0
2009-01-29 09:45:00,7.72,7.74,7.7,7.7,59200.0,6.2562,6.2724,6.24,6.24,59200.0
2009-01-29 09:50:00,7.7,7.71,7.68,7.69,114000.0,6.24,6.2481,6.2238,6.2319,114000.0
2009-01-29 09:55:00,7.69,7.69,7.68,7.69,76400.0,6.2319,6.2319,6.2238,6.2319,76400.0
2009-01-29 10:00:00,7.68,7.68,7.65,7.66,163600.0,6.2238,6.2238,6.1995,6.2076,163600.0
2009-01-29 10:05:00,7.67,7.67,7.64,7.65,100400.0,6.2157,6.2157,6.1914,6.1995,100400.0
2009-01-29 10:10:00,7.66,7.69,7.63,7.69,98400.0,6.2076,6.2319,6.1833,6.2319,98400.0
2009-01-29 10:15:00,7.69,7.69,7.66,7.67,137200.0,6.2319,6.2319,6.2076,6.2157,137200.0
2009-01-29 10:20:00,7.67,7.68,7.66,7.67,111200.0,6.2157,6.2238,6.2076,6.2157,111200.0
2009-01-29 10:25:00,7.67,7.67,7.65,7.67,119200.0,6.2157,6.2157,6.1995,6.2157,119200.0
2009-01-29 10:30:00,7.67,7.67,7.65,7.65,194800.0,6.2157,6.2157,6.1995,6.1995,194800.0
2009-01-29 10:35:00,7.65,7.67,7.65,7.66,91600.0,6.1995,6.2157,6.1995,6.2076,91600.0
2009-01-29 10:40:00,7.67,7.67,7.65,7.66,45200.0,6.2157,6.2157,6.1995,6.2076,45200.0
2009-01-29 10:45:00,7.66,7.67,7.65,7.66,66800.0,6.2076,6.2157,6.1995,6.2076,66800.0
2009-01-29 10:50:00,7.66,7.7,7.65,7.69,101600.0,6.2076,6.24,6.1995,6.2319,101600.0
2009-01-29 10:55:00,7.69,7.7,7.67,7.7,62000.0,6.2319,6.24,6.2157,6.24,62000.0
2009-01-29 11:00:00,7.7,7.7,7.68,7.69,64000.0,6.24,6.24,6.2238,6.2319,64000.0
2009-01-29 11:05:00,7.68,7.7,7.68,7.68,40000.0,6.2238,6.24,6.2238,6.2238,40000.0
2009-01-29 11:10:00,7.69,7.71,7.69,7.71,44000.0,6.2319,6.2481,6.2319,6.2481,44000.0
2009-01-29 11:15:00,7.71,7.71,7.69,7.69,34400.0,6.2481,6.2481,6.2319,6.2319,34400.0
2009-01-29 11:20:00,7.69,7.7,7.68,7.69,49200.0,6.2319,6.24,6.2238,6.2319,49200.0
2009-01-29 11:25:00,7.69,7.69,7.67,7.67,74800.0,6.2319,6.2319,6.2157,6.2157,74800.0
2009-01-29 11:30:00,7.66,7.67,7.65,7.67,71200.0,6.2076,6.2157,6.1995,6.2157,71200.0
2009-01-29 11:35:00,7.67,7.68,7.67,7.68,47600.0,6.2157,6.2238,6.2157,6.2238,47600.0
2009-01-29 11:40:00,7.68,7.68,7.67,7.67,62800.0,6.2238,6.2238,6.2157,6.2157,62800.0
2009-01-29 11:45:00,7.67,7.67,7.64,7.64,77200.0,6.2157,6.2157,6.1914,6.1914,77200.0
2009-01-29 11:50:00,7.64,7.64,7.63,7.64,35600.0,6.1914,6.1914,6.1833,6.1914,35600.0
2009-01-29 11:55:00,7.64,7.64,7.63,7.63,25600.0,6.1914,6.1914,6.1833,6.1833,25600.0
2009-01-29 12:00:00,7.63,7.63,7.6,7.61,105600.0,6.1833,6.1833,6.159,6.1671,105600.0
2009-01-29 12:05:00,7.61,7.62,7.61,7.61,22000.0,6.1671,6.1752,6.1671,6.1671,22000.0
2009-01-29 12:10:00,7.61,7.64,7.61,7.64,54400.0,6.1671,6.1914,6.1671,6.1914,54400.0
2009-01-29 12:15:00,7.64,7.65,7.64,7.64,82800.0,6.1914,6.1995,6.1914,6.1914,82800.0
2009-01-29 12:20:00,7.64,7.65,7.63,7.63,37600.0,6.1914,6.1995,6.1833,6.1833,37600.0
2009-01-29 12:25:00,7.63,7.64,7.63,7.64,36400.0,6.1833,6.1914,6.1833,6.1914,36400.0
2009-01-29 12:30:00,7.64,7.64,7.62,7.63,32000.0,6.1914,6.1914,6.1752,6.1833,32000.0
2009-01-29 12:35:00,7.63,7.63,7.6,7.6,54400.0,6.1833,6.1833,6.159,6.159,54400.0
2009-01-29 12:40:00,7.59,7.59,7.57,7.59,40000.0,6.1509,6.1509,6.1347,6.1509,40000.0
2009-01-29 12:45:00,7.59,7.6,7.57,7.57,58000.0,6.1509,6.159,6.1347,6.1347,58000.0
2009-01-29 12:50:00,7.58,7.58,7.55,7.55,32000.0,6.1428,6.1428,6.1185,6.1185,32000.0
2009-01-29 12:55:00,7.55,7.55,7.51,7.52,161200.0,6.1185,6.1185,6.0861,6.0942,161200.0
2009-01-29 13:00:00,7.52,7.53,7.48,7.49,141200.0,6.0942,6.1023,6.0617,6.0698,141200.0
2009-01-29 13:05:00,7.5,7.5,7.49,7.5,162000.0,6.078,6.078,6.0698,6.078,162000.0
2009-01-29 13:10:00,7.49,7.53,7.49,7.52,177600.0,6.0698,6.1023,6.0698,6.0942,177600.0
2009-01-29 13:15:00,7.52,7.53,7.52,7.53,59600.0,6.0942,6.1023,6.0942,6.1023,59600.0
2009-01-29 13:20:00,7.53,7.53,7.51,7.53,194400.0,6.1023,6.1023,6.0861,6.1023,194400.0
2009-01-29 13:25:00,7.52,7.55,7.52,7.52,108000.0,6.0942,6.1185,6.0942,6.0942,108000.0
2009-01-29 13:30:00,7.53,7.53,7.52,7.53,145600.0,6.1023,6.1023,6.0942,6.1023,145600.0
2009-01-29 13:35:00,7.53,7.54,7.53,7.54,178000.0,6.1023,6.1104,6.1023,6.1104,178000.0
2009-01-29 13:40:00,7.54,7.57,7.54,7.57,73600.0,6.1104,6.1347,6.1104,6.1347,73600.0
2009-01-29 13:45:00,7.56,7.58,7.56,7.56,173600.0,6.1266,6.1428,6.1266,6.1266,173600.0
2009-01-29 13:50:00,7.56,7.56,7.54,7.54,85600.0,6.1266,6.1266,6.1104,6.1104,85600.0
2009-01-29 13:55:00,7.54,7.56,7.53,7.55,48800.0,6.1104,6.1266,6.1023,6.1185,48800.0
2009-01-29 14:00:00,7.55,7.55,7.53,7.55,128800.0,6.1185,6.1185,6.1023,6.1185,128800.0
2009-01-29 14:05:00,7.56,7.57,7.55,7.55,84000.0,6.1266,6.1347,6.1185,6.1185,84000.0
2009-01-29 14:10:00,7.55,7.57,7.55,7.57,38400.0,6.1185,6.1347,6.1185,6.1347,38400.0
2009-01-29 14:15:00,7.57,7.58,7.56,7.57,67200.0,6.1347,6.1428,6.1266,6.1347,67200.0
2009-01-29 14:20:00,7.57,7.58,7.56,7.56,58000.0,6.1347,6.1428,6.1266,6.1266,58000.0
2009-01-29 14:25:00,7.56,7.59,7.56,7.59,78000.0,6.1266,6.1509,6.1266,6.1509,78000.0
2009-01-29 14:30:00,7.59,7.59,7.58,7.59,48000.0,6.1509,6.1509,6.1428,6.1509,48000.0
2009-01-29 14:35:00,7.59,7.59,7.56,7.57,47200.0,6.1509,6.1509,6.1266,6.1347,47200.0
2009-01-29 14:40:00,7.57,7.6,7.57,7.58,111200.0,6.1347,6.159,6.1347,6.1428,111200.0
2009-01-29 14:45:00,7.58,7.58,7.56,7.57,61600.0,6.1428,6.1428,6.1266,6.1347,61600.0
2009-01-29 14:50:00,7.57,7.58,7.56,7.58,85200.0,6.1347,6.1428,6.1266,6.1428,85200.0
2009-01-29 14:55:00,7.58,7.59,7.56,7.56,114000.0,6.1428,6.1509,6.1266,6.1266,114000.0
2009-01-29 15:00:00,7.56,7.6,7.56,7.59,100800.0,6.1266,6.159,6.1266,6.1509,100800.0
2009-01-29 15:05:00,7.59,7.59,7.57,7.59,86800.0,6.1509,6.1509,6.1347,6.1509,86800.0
2009-01-29 15:10:00,7.59,7.59,7.57,7.58,205200.0,6.1509,6.1509,6.1347,6.1428,205200.0
2009-01-29 15:15:00,7.58,7.59,7.57,7.58,81200.0,6.1428,6.1509,6.1347,6.1428,81200.0
2009-01-29 15:20:00,7.58,7.58,7.55,7.56,108400.0,6.1428,6.1428,6.1185,6.1266,108400.0
2009-01-29 15:25:00,7.56,7.56,7.55,7.55,31200.0,6.1266,6.1266,6.1185,6.1185,31200.0
2009-01-29 15:30:00,7.55,7.56,7.53,7.53,170800.0,6.1185,6.1266,6.1023,6.1023,170800.0
2009-01-29 15:35:00,7.53,7.55,7.52,7.52,170000.0,6.1023,6.1185,6.0942,6.0942,170000.0
2009-01-29 15:40:00,7.52,7.56,7.52,7.54,245200.0,6.0942,6.1266,6.0942,6.1104,245200.0
2009-01-29 15:45:00,7.54,7.55,7.54,7.54,310800.0,6.1104,6.1185,6.1104,6.1104,310800.0
2009-01-29 15:50:00,7.54,7.57,7.53,7.54,824800.0,6.1104,6.1347,6.1023,6.1104,824800.0
2009-01-29 15:55:00,7.54,7.55,7.53,7.53,407600.0,6.1104,6.1185,6.1023,6.1023,407600.0
2009-01-30 09:30:00,7.59,7.59,7.49,7.56,138000.0,6.1509,6.1509,6.0698,6.1266,138000.0
2009-01-30 09:35:00,7.55,7.56,7.53,7.53,108400.0,6.1185,6.1266,6.1023,6.1023,108400.0
2009-01-30 09:40:00,7.52,7.52,7.47,7.49,144000.0,6.0942,6.0942,6.0536,6.0698,144000.0
2009-01-30 09:45:00,7.49,7.5,7.48,7.48,54000.0,6.0698,6.078,6.0617,6.0617,54000.0
2009-01-30 09:50:00,7.48,7.5,7.48,7.49,76800.0,6.0617,6.078,6.0617,6.0698,76800.0
2009-01-30 09:55:00,7.5,7.5,7.47,7.47,85600.0,6.078,6.078,6.0536,6.0536,85600.0
2009-01-30 10:00:00,7.46,7.5,7.46,7.48,117600.0,6.0455,6.078,6.0455,6.0617,117600.0
2009-01-30 10:05:00,7.48,7.51,7.48,7.5,89600.0,6.0617,6.0861,6.0617,6.078,89600.0
2009-01-30 10:10:00,7.5,7.51,7.49,7.51,216400.0,6.078,6.0861,6.0698,6.0861,216400.0
2009-01-30 10:15:00,7.51,7.52,7.5,7.51,166400.0,6.0861,6.0942,6.078,6.0861,166400.0
2009-01-30 10:20:00,7.52,7.54,7.51,7.52,133600.0,6.0942,6.1104,6.0861,6.0942,133600.0
2009-01-30 10:25:00,7.52,7.53,7.5,7.5,195200.0,6.0942,6.1023,6.078,6.078,195200.0
2009-01-30 10:30:00,7.5,7.5,7.45,7.46,188000.0,6.078,6.078,6.0374,6.0455,188000.0
2009-01-30 10:35:00,7.46,7.5,7.45,7.49,107600.0,6.0455,6.078,6.0374,6.0698,107600.0
2009-01-30 10:40:00,7.5,7.51,7.49,7.5,158800.0,6.078,6.0861,6.0698,6.078,158800.0
2009-01-30 10:45:00,7.5,7.5,7.43,7.44,159600.0,6.078,6.078,6.0212,6.0293,159600.0
2009-01-30 10:50:00,7.44,7.44,7.41,7.43,94400.0,6.0293,6.0293,6.005,6.0212,94400.0
2009-01-30 10:55:00,7.43,7.45,7.43,7.43,30400.0,6.0212,6.0374,6.0212,6.0212,30400.0
2009-01-30 11:00:00,7.43,7.45,7.43,7.43,40000.0,6.0212,6.0374,6.0212,6.0212,40000.0
2009-01-30 11:05:00,7.43,7.44,7.43,7.43,45200.0,6.0212,6.0293,6.0212,6.0212,45200.0
2009-01-30 11:10:00,7.43,7.43,7.41,7.43,31200.0,6.0212,6.0212,6.005,6.0212,31200.0
2009-01-30 11:15:00,7.42,7.42,7.39,7.4,42400.0,6.0131,6.0131,5.9888,5.9969,42400.0
2009-01-30 11:20:00,7.4,7.4,7.36,7.36,128800.0,5.9969,5.9969,5.9645,5.9645,128800.0
2009-01-30 11:25:00,7.36,7.36,7.32,7.35,121600.0,5.9645,5.9645,5.9321,5.9564,121600.0
2009-01-30 11:30:00,7.35,7.35,7.32,7.34,146400.0,5.9564,5.9564,5.9321,5.9483,146400.0
2009-01-30 11:35:00,7.35,7.36,7.34,7.35,67600.0,5.9564,5.9645,5.9483,5.9564,67600.0
2009-01-30 11:40:00,7.36,7.37,7.36,7.37,59600.0,5.9645,5.9726,5.9645,5.9726,59600.0
2009-01-30 11:45:00,7.37,7.39,7.36,7.39,54800.0,5.9726,5.9888,5.9645,5.9888,54800.0
2009-01-30 11:50:00,7.39,7.4,7.39,7.39,69600.0,5.9888,5.9969,5.9888,5.9888,69600.0
2009-01-30 11:55:00,7.39,7.39,7.37,7.38,119200.0,5.9888,5.9888,5.9726,5.9807,119200.0
2009-01-30 12:00:00,7.38,7.38,7.36,7.38,129200.0,5.9807,5.9807,5.9645,5.9807,129200.0
2009-01-30 12:05:00,7.37,7.39,7.37,7.38,56400.0,5.9726,5.9888,5.9726,5.9807,56400.0
2009-01-30 12:10:00,7.39,7.41,7.39,7.41,107600.0,5.9888,6.005,5.9888,6.005,107600.0
2009-01-30 12:15:00,7.4,7.42,7.4,7.42,141200.0,5.9969,6.0131,5.9969,6.0131,141200.0
2009-01-30 12:20:00,7.42,7.43,7.42,7.42,90400.0,6.0131,6.0212,6.0131,6.0131,90400.0
2009-01-30 12:25:00,7.42,7.45,7.42,7.44,158400.0,6.0131,6.0374,6.0131,6.0293,158400.0
2009-01-30 12:30:00,7.44,7.45,7.41,7.42,98400.0,6.0293,6.0374,6.005,6.0131,98400.0
2009-01-30 12:35:00,7.42,7.45,7.42,7.45,36800.0,6.0131,6.0374,6.0131,6.0374,36800.0
2009-01-30 12:40:00,7.45,7.45,7.44,7.45,73200.0,6.0374,6.0374,6.0293,6.0374,73200.0
2009-01-30 12:45:00,7.45,7.49,7.45,7.48,56000.0,6.0374,6.0698,6.0374,6.0617,56000.0
2009-01-30 12:50:00,7.48,7.49,7.48,7.48,78800.0,6.0617,6.0698,6.0617,6.0617,78800.0
2009-01-30 12:55:00,7.48,7.49,7.48,7.48,50800.0,6.0617,6.0698,6.0617,6.0617,50800.0
2009-01-30 13:00:00,7.48,7.5,7.48,7.5,164000.0,6.0617,6.078,6.0617,6.078,164000.0
2009-01-30 13:05:00,7.5,7.51,7.48,7.51,167200.0,6.078,6.0861,6.0617,6.0861,167200.0
2009-01-30 13:10:00,7.51,7.51,7.49,7.5,63600.0,6.0861,6.0861,6.0698,6.078,63600.0
2009-01-30 13:15:00,7.5,7.5,7.45,7.48,74800.0,6.078,6.078,6.0374,6.0617,74800.0
2009-01-30 13:20:00,7.48,7.49,7.48,7.48,38000.0,6.0617,6.0698,6.0617,6.0617,38000.0
2009-01-30 13:25:00,7.48,7.48,7.43,7.45,148400.0,6.0617,6.0617,6.0212,6.0374,148400.0
2009-01-30 13:30:00,7.45,7.45,7.41,7.42,313600.0,6.0374,6.0374,6.005,6.0131,313600.0
2009-01-30 13:35:00,7.42,7.43,7.41,7.43,157200.0,6.0131,6.0212,6.005,6.0212,157200.0
2009-01-30 13:40:00,7.43,7.45,7.41,7.45,212000.0,6.0212,6.0374,6.005,6.0374,212000.0
2009-01-30 13:45:00,7.45,7.46,7.42,7.43,166000.0,6.0374,6.0455,6.0131,6.0212,166000.0
2009-01-30 13:50:00,7.43,7.44,7.42,7.43,136400.0,6.0212,6.0293,6.0131,6.0212,136400.0
2009-01-30 13:55:00,7.43,7.48,7.42,7.44,218400.0,6.0212,6.0617,6.0131,6.0293,218400.0
2009-01-30 14:00:00,7.43,7.46,7.43,7.43,114800.0,6.0212,6.0455,6.0212,6.0212,114800.0
2009-01-30 14:05:00,7.43,7.45,7.4,7.41,154000.0,6.0212,6.0374,5.9969,6.005,154000.0
2009-01-30 14:10:00,7.41,7.43,7.39,7.43,95600.0,6.005,6.0212,5.9888,6.0212,95600.0
2009-01-30 14:15:00,7.43,7.43,7.41,7.42,68800.0,6.0212,6.0212,6.005,6.0131,68800.0
2009-01-30 14:20:00,7.42,7.45,7.42,7.44,144800.0,6.0131,6.0374,6.0131,6.0293,144800.0
2009-01-30 14:25:00,7.44,7.51,7.44,7.46,209200.0,6.0293,6.0861,6.0293,6.0455,209200.0
2009-01-30 14:30:00,7.47,7.47,7.43,7.43,150800.0,6.0536,6.0536,6.0212,6.0212,150800.0
2009-01-30 14:35:00,7.43,7.46,7.43,7.44,66800.0,6.0212,6.0455,6.0212,6.0293,66800.0
2009-01-30 14:40:00,7.43,7.44,7.43,7.44,147200.0,6.0212,6.0293,6.0212,6.0293,147200.0
2009-01-30 14:45:00,7.44,7.44,7.42,7.43,161600.0,6.0293,6.0293,6.0131,6.0212,161600.0
2009-01-30 14:50:00,7.43,7.43,7.42,7.43,157200.0,6.0212,6.0212,6.0131,6.0212,157200.0
2009-01-30 14:55:00,7.43,7.44,7.42,7.44,152800.0,6.0212,6.0293,6.0131,6.0293,152800.0
2009-01-30 15:00:00,7.44,7.46,7.42,7.42,171600.0,6.0293,6.0455,6.0131,6.0131,171600.0
2009-01-30 15:05:00,7.42,7.42,7.39,7.4,170800.0,6.0131,6.0131,5.9888,5.9969,170800.0
2009-01-30 15:10:00,7.4,7.4,7.38,7.39,328000.0,5.9969,5.9969,5.9807,5.9888,328000.0
2009-01-30 15:15:00,7.39,7.39,7.34,7.34,338800.0,5.9888,5.9888,5.9483,5.9483,338800.0
2009-01-30 15:20:00,7.34,7.35,7.33,7.33,282400.0,5.9483,5.9564,5.9402,5.9402,282400.0
2009-01-30 15:25:00,7.33,7.34,7.3,7.3,347600.0,5.9402,5.9483,5.9159,5.9159,347600.0
2009-01-30 15:30:00,7.3,7.3,7.26,7.27,502400.0,5.9159,5.9159,5.8835,5.8916,502400.0
2009-01-30 15:35:00,7.27,7.3,7.27,7.29,322400.0,5.8916,5.9159,5.8916,5.9078,322400.0
2009-01-30 15:40:00,7.29,7.34,7.29,7.33,346000.0,5.9078,5.9483,5.9078,5.9402,346000.0
2009-01-30 15:45:00,7.33,7.36,7.32,7.34,382800.0,5.9402,5.9645,5.9321,5.9483,382800.0
2009-01-30 15:50:00,7.34,7.37,7.34,7.35,534800.0,5.9483,5.9726,5.9483,5.9564,534800.0
2009-01-30 15:55:00,7.36,7.36,7.34,7.36,680400.0,5.9645,5.9645,5.9483,5.9645,680400.0
2009-02-02 09:30:00,7.36,7.38,7.27,7.37,151600.0,5.9645,5.9807,5.8916,5.9726,151600.0
2009-02-02 09:35:00,7.35,7.5,7.35,7.5,133200.0,5.9564,6.078,5.9564,6.078,133200.0
2009-02-02 09:40:00,7.51,7.51,7.45,7.45,190800.0,6.0861,6.0861,6.0374,6.0374,190800.0
2009-02-02 09:45:00,7.45,7.46,7.43,7.44,256800.0,6.0374,6.0455,6.0212,6.0293,256800.0
2009-02-02 09:50:00,7.43,7.45,7.43,7.43,188800.0,6.0212,6.0374,6.0212,6.0212,188800.0
2009-02-02 09:55:00,7.43,7.45,7.42,7.44,206000.0,6.0212,6.0374,6.0131,6.0293,206000.0
2009-02-02 10:00:00,7.44,7.45,7.41,7.43,384800.0,6.0293,6.0374,6.005,6.0212,384800.0
2009-02-02 10:05:00,7.43,7.45,7.41,7.42,221600.0,6.0212,6.0374,6.005,6.0131,221600.0
2009-02-02 10:10:00,7.43,7.44,7.4,7.44,241600.0,6.0212,6.0293,5.9969,6.0293,241600.0
2009-02-02 10:15:00,7.44,7.45,7.42,7.42,179600.0,6.0293,6.0374,6.0131,6.0131,179600.0
2009-02-02 10:20:00,7.42,7.44,7.41,7.43,158000.0,6.0131,6.0293,6.005,6.0212,158000.0
2009-02-02 10:25:00,7.43,7.43,7.41,7.41,99600.0,6.0212,6.0212,6.005,6.005,99600.0
2009-02-02 10:30:00,7.41,7.42,7.39,7.4,81200.0,6.005,6.0131,5.9888,5.9969,81200.0
2009-02-02 10:35:00,7.4,7.42,7.4,7.4,64000.0,5.9969,6.0131,5.9969,5.9969,64000.0
2009-02-02 10:40:00,7.4,7.41,7.37,7.37,61200.0,5.9969,6.005,5.9726,5.9726,61200.0
2009-02-02 10:45:00,7.38,7.39,7.37,7.39,41600.0,5.9807,5.9888,5.9726,5.9888,41600.0
2009-02-02 10:50:00,7.39,7.39,7.37,7.37,36400.0,5.9888,5.9888,5.9726,5.9726,36400.0
2009-02-02 10:55:00,7.37,7.39,7.37,7.38,38400.0,5.9726,5.9888,5.9726,5.9807,38400.0
2009-02-02 11:00:00,7.38,7.38,7.37,7.37,43200.0,5.9807,5.9807,5.9726,5.9726,43200.0
2009-02-02 11:05:00,7.37,7.38,7.36,7.38,43600.0,5.9726,5.9807,5.9645,5.9807,43600.0
2009-02-02 11:10:00,7.37,7.38,7.36,7.37,30800.0,5.9726,5.9807,5.9645,5.9726,30800.0
2009-02-02 11:15:00,7.36,7.37,7.35,7.35,119600.0,5.9645,5.9726,5.9564,5.9564,119600.0
2009-02-02 11:20:00,7.36,7.36,7.33,7.34,81600.0,5.9645,5.9645,5.9402,5.9483,81600.0
2009-02-02 11:25:00,7.34,7.35,7.34,7.34,41200.0,5.9483,5.9564,5.9483,5.9483,41200.0
2009-02-02 11:30:00,7.34,7.36,7.34,7.36,112800.0,5.9483,5.9645,5.9483,5.9645,112800.0
2009-02-02 11:35:00,7.36,7.36,7.34,7.34,71200.0,5.9645,5.9645,5.9483,5.9483,71200.0
2009-02-02 11:40:00,7.34,7.35,7.33,7.35,114800.0,5.9483,5.9564,5.9402,5.9564,114800.0
2009-02-02 11:45:00,7.35,7.37,7.34,7.36,87600.0,5.9564,5.9726,5.9483,5.9645,87600.0
2009-02-02 11:50:00,7.36,7.36,7.34,7.34,68000.0,5.9645,5.9645,5.9483,5.9483,68000.0
2009-02-02 11:55:00,7.35,7.36,7.33,7.34,114000.0,5.9564,5.9645,5.9402,5.9483,114000.0
2009-02-02 12:00:00,7.34,7.37,7.34,7.35,161600.0,5.9483,5.9726,5.9483,5.9564,161600.0
2009-02-02 12:05:00,7.35,7.35,7.33,7.35,148800.0,5.9564,5.9564,5.9402,5.9564,148800.0
2009-02-02 12:10:00,7.34,7.34,7.33,7.33,69600.0,5.9483,5.9483,5.9402,5.9402,69600.0
2009-02-02 12:15:00,7.33,7.34,7.32,7.32,74000.0,5.9402,5.9483,5.9321,5.9321,74000.0
2009-02-02 12:20:00,7.32,7.32,7.3,7.3,95600.0,5.9321,5.9321,5.9159,5.9159,95600.0
2009-02-02 12:25:00,7.3,7.31,7.29,7.31,116000.0,5.9159,5.924,5.9078,5.924,116000.0
2009-02-02 12:30:00,7.31,7.35,7.31,7.34,134000.0,5.924,5.9564,5.924,5.9483,134000.0
2009-02-02 12:35:00,7.34,7.34,7.33,7.34,111200.0,5.9483,5.9483,5.9402,5.9483,111200.0
2009-02-02 12:40:00,7.34,7.34,7.33,7.33,135200.0,5.9483,5.9483,5.9402,5.9402,135200.0
2009-02-02 12:45:00,7.33,7.34,7.32,7.32,126800.0,5.9402,5.9483,5.9321,5.9321,126800.0
2009-02-02 12:50:00,7.32,7.32,7.29,7.29,109200.0,5.9321,5.9321,5.9078,5.9078,109200.0
2009-02-02 12:55:00,7.3,7.31,7.29,7.29,86000.0,5.9159,5.924,5.9078,5.9078,86000.0
2009-02-02 13:00:00,7.29,7.3,7.27,7.27,115600.0,5.9078,5.9159,5.8916,5.8916,115600.0
2009-02-02 13:05:00,7.27,7.27,7.23,7.24,174000.0,5.8916,5.8916,5.8591,5.8672,174000.0
2009-02-02 13:10:00,7.24,7.24,7.15,7.18,144000.0,5.8672,5.8672,5.7943,5.8186,144000.0
2009-02-02 13:15:00,7.18,7.2,7.17,7.2,197600.0,5.8186,5.8348,5.8105,5.8348,197600.0
2009-02-02 13:20:00,7.2,7.2,7.18,7.19,199600.0,5.8348,5.8348,5.8186,5.8267,199600.0
2009-02-02 13:25:00,7.19,7.2,7.18,7.18,183600.0,5.8267,5.8348,5.8186,5.8186,183600.0
2009-02-02 13:30:00,7.19,7.2,7.18,7.19,179200.0,5.8267,5.8348,5.8186,5.8267,179200.0
2009-02-02 13:35:00,7.2,7.22,7.2,7.21,136400.0,5.8348,5.851,5.8348,5.8429,136400.0
2009-02-02 13:40:00,7.21,7.23,7.21,7.21,74400.0,5.8429,5.8591,5.8429,5.8429,74400.0
2009-02-02 13:45:00,7.22,7.24,7.22,7.24,140400.0,5.851,5.8672,5.851,5.8672,140400.0
2009-02-02 13:50:00,7.24,7.25,7.19,7.2,175600.0,5.8672,5.8754,5.8267,5.8348,175600.0
2009-02-02 13:55:00,7.2,7.2,7.17,7.2,322400.0,5.8348,5.8348,5.8105,5.8348,322400.0
2009-02-02 14:00:00,7.2,7.21,7.18,7.19,148000.0,5.8348,5.8429,5.8186,5.8267,148000.0
2009-02-02 14:05:00,7.19,7.21,7.18,7.18,85600.0,5.8267,5.8429,5.8186,5.8186,85600.0
2009-02-02 14:10:00,7.18,7.19,7.18,7.19,168000.0,5.8186,5.8267,5.8186,5.8267,168000.0
2009-02-02 14:15:00,7.19,7.21,7.19,7.2,141200.0,5.8267,5.8429,5.8267,5.8348,141200.0
2009-02-02 14:20:00,7.2,7.22,7.17,7.18,136800.0,5.8348,5.851,5.8105,5.8186,136800.0
2009-02-02 14:25:00,7.18,7.21,7.17,7.2,124800.0,5.8186,5.8429,5.8105,5.8348,124800.0
2009-02-02 14:30:00,7.2,7.21,7.18,7.19,123600.0,5.8348,5.8429,5.8186,5.8267,123600.0
2009-02-02 14:35:00,7.18,7.19,7.17,7.18,113200.0,5.8186,5.8267,5.8105,5.8186,113200.0
2009-02-02 14:40:00,7.17,7.21,7.17,7.2,84400.0,5.8105,5.8429,5.8105,5.8348,84400.0
2009-02-02 14:45:00,7.2,7.2,7.17,7.18,107600.0,5.8348,5.8348,5.8105,5.8186,107600.0
2009-02-02 14:50:00,7.18,7.29,7.17,7.2,142000.0,5.8186,5.9078,5.8105,5.8348,142000.0
2009-02-02 14:55:00,7.2,7.21,7.19,7.19,73600.0,5.8348,5.8429,5.8267,5.8267,73600.0
2009-02-02 15:00:00,7.19,7.22,7.18,7.22,161600.0,5.8267,5.851,5.8186,5.851,161600.0
2009-02-02 15:05:00,7.23,7.24,7.22,7.24,105200.0,5.8591,5.8672,5.851,5.8672,105200.0
2009-02-02 15:10:00,7.24,7.28,7.24,7.28,177200.0,5.8672,5.8997,5.8672,5.8997,177200.0
2009-02-02 15:15:00,7.28,7.29,7.27,7.29,105600.0,5.8997,5.9078,5.8916,5.9078,105600.0
2009-02-02 15:20:00,7.29,7.31,7.28,7.28,118400.0,5.9078,5.924,5.8997,5.8997,118400.0
2009-02-02 15:25:00,7.29,7.32,7.28,7.32,117600.0,5.9078,5.9321,5.8997,5.9321,117600.0
2009-02-02 15:30:00,7.32,7.35,7.32,7.33,205600.0,5.9321,5.9564,5.9321,5.9402,205600.0
2009-02-02 15:35:00,7.33,7.35,7.31,7.32,143200.0,5.9402,5.9564,5.924,5.9321,143200.0
2009-02-02 15:40:00,7.32,7.36,7.31,7.31,199600.0,5.9321,5.9645,5.924,5.924,199600.0
2009-02-02 15:45:00,7.31,7.33,7.3,7.3,198000.0,5.924,5.9402,5.9159,5.9159,198000.0
2009-02-02 15:50:00,7.3,7.34,7.3,7.34,238800.0,5.9159,5.9483,5.9159,5.9483,238800.0
2009-02-02 15:55:00,7.33,7.34,7.3,7.31,302000.0,5.9402,5.9483,5.9159,5.924,302000.0
2009-02-03 09:30:00,7.32,7.44,7.32,7.35,184800.0,5.9321,6.0293,5.9321,5.9564,184800.0
2009-02-03 09:35:00,7.33,7.37,7.33,7.35,137600.0,5.9402,5.9726,5.9402,5.9564,137600.0
2009-02-03 09:40:00,7.35,7.36,7.32,7.33,185200.0,5.9564,5.9645,5.9321,5.9402,185200.0
2009-02-03 09:45:00,7.32,7.33,7.24,7.27,166000.0,5.9321,5.9402,5.8672,5.8916,166000.0
2009-02-03 09:50:00,7.27,7.27,7.25,7.25,166800.0,5.8916,5.8916,5.8754,5.8754,166800.0
2009-02-03 09:55:00,7.25,7.27,7.25,7.26,61200.0,5.8754,5.8916,5.8754,5.8835,61200.0
2009-02-03 10:00:00,7.26,7.28,7.24,7.26,184800.0,5.8835,5.8997,5.8672,5.8835,184800.0
2009-02-03 10:05:00,7.26,7.28,7.25,7.26,126800.0,5.8835,5.8997,5.8754,5.8835,126800.0
2009-02-03 10:10:00,7.26,7.28,7.22,7.24,109200.0,5.8835,5.8997,5.851,5.8672,109200.0
2009-02-03 10:15:00,7.24,7.27,7.23,7.23,98800.0,5.8672,5.8916,5.8591,5.8591,98800.0
2009-02-03 10:20:00,7.23,7.25,7.23,7.24,112800.0,5.8591,5.8754,5.8591,5.8672,112800.0
2009-02-03 10:25:00,7.24,7.29,7.24,7.29,144400.0,5.8672,5.9078,5.8672,5.9078,144400.0
2009-02-03 10:30:00,7.29,7.31,7.27,7.31,69200.0,5.9078,5.924,5.8916,5.924,69200.0
2009-02-03 10:35:00,7.3,7.34,7.3,7.31,70400.0,5.9159,5.9483,5.9159,5.924,70400.0
2009-02-03 10:40:00,7.3,7.32,7.3,7.32,35200.0,5.9159,5.9321,5.9159,5.9321,35200.0
2009-02-03 10:45:00,7.33,7.36,7.33,7.35,70800.0,5.9402,5.9645,5.9402,5.9564,70800.0
2009-02-03 10:50:00,7.36,7.36,7.33,7.34,60000.0,5.9645,5.9645,5.9402,5.9483,60000.0
2009-02-03 10:55:00,7.34,7.34,7.33,7.34,25600.0,5.9483,5.9483,5.9402,5.9483,25600.0
2009-02-03 11:00:00,7.34,7.35,7.34,7.35,41200.0,5.9483,5.9564,5.9483,5.9564,41200.0
2009-02-03 11:05:00,7.35,7.38,7.35,7.36,147200.0,5.9564,5.9807,5.9564,5.9645,147200.0
2009-02-03 11:10:00,7.37,7.38,7.36,7.38,47600.0,5.9726,5.9807,5.9645,5.9807,47600.0
2009-02-03 11:15:00,7.38,7.38,7.37,7.38,46400.0,5.9807,5.9807,5.9726,5.9807,46400.0
2009-02-03 11:20:00,7.37,7.4,7.37,7.38,50800.0,5.9726,5.9969,5.9726,5.9807,50800.0
2009-02-03 11:25:00,7.38,7.38,7.36,7.36,68000.0,5.9807,5.9807,5.9645,5.9645,68000.0
2009-02-03 11:30:00,7.36,7.37,7.36,7.37,17600.0,5.9645,5.9726,5.9645,5.9726,17600.0
2009-02-03 11:35:00,7.37,7.37,7.33,7.34,43600.0,5.9726,5.9726,5.9402,5.9483,43600.0
2009-02-03 11:40:00,7.34,7.34,7.33,7.34,34400.0,5.9483,5.9483,5.9402,5.9483,34400.0
2009-02-03 11:45:00,7.33,7.34,7.33,7.34,22400.0,5.9402,5.9483,5.9402,5.9483,22400.0
2009-02-03 11:50:00,7.34,7.35,7.33,7.33,85600.0,5.9483,5.9564,5.9402,5.9402,85600.0
2009-02-03 11:55:00,7.34,7.34,7.3,7.32,59600.0,5.9483,5.9483,5.9159,5.9321,59600.0
2009-02-03 12:00:00,7.32,7.34,7.31,7.34,56000.0,5.9321,5.9483,5.924,5.9483,56000.0
2009-02-03 12:05:00,7.34,7.34,7.33,7.33,34000.0,5.9483,5.9483,5.9402,5.9402,34000.0
2009-02-03 12:10:00,7.33,7.33,7.31,7.32,82400.0,5.9402,5.9402,5.924,5.9321,82400.0
2009-02-03 12:15:00,7.31,7.32,7.27,7.28,265600.0,5.924,5.9321,5.8916,5.8997,265600.0
2009-02-03 12:20:00,7.28,7.28,7.26,7.26,100800.0,5.8997,5.8997,5.8835,5.8835,100800.0
2009-02-03 12:25:00,7.26,7.27,7.26,7.26,135600.0,5.8835,5.8916,5.8835,5.8835,135600.0
2009-02-03 12:30:00,7.26,7.27,7.26,7.26,58400.0,5.8835,5.8916,5.8835,5.8835,58400.0
2009-02-03 12:35:00,7.26,7.27,7.25,7.26,38400.0,5.8835,5.8916,5.8754,5.8835,38400.0
2009-02-03 12:40:00,7.26,7.28,7.26,7.28,51200.0,5.8835,5.8997,5.8835,5.8997,51200.0
2009-02-03 12:45:00,7.28,7.28,7.27,7.28,64000.0,5.8997,5.8997,5.8916,5.8997,64000.0
2009-02-03 12:50:00,7.28,7.29,7.28,7.29,53600.0,5.8997,5.9078,5.8997,5.9078,53600.0
2009-02-03 12:55:00,7.29,7.29,7.25,7.25,153600.0,5.9078,5.9078,5.8754,5.8754,153600.0
2009-02-03 13:00:00,7.25,7.25,7.23,7.25,66400.0,5.8754,5.8754,5.8591,5.8754,66400.0
2009-02-03 13:05:00,7.25,7.27,7.25,7.26,56800.0,5.8754,5.8916,5.8754,5.8835,56800.0
2009-02-03 13:10:00,7.26,7.27,7.26,7.27,35600.0,5.8835,5.8916,5.8835,5.8916,35600.0
2009-02-03 13:15:00,7.27,7.28,7.27,7.27,56400.0,5.8916,5.8997,5.8916,5.8916,56400.0
2009-02-03 13:20:00,7.27,7.27,7.25,7.25,35200.0,5.8916,5.8916,5.8754,5.8754,35200.0
2009-02-03 13:25:00,7.26,7.26,7.25,7.25,52000.0,5.8835,5.8835,5.8754,5.8754,52000.0
2009-02-03 13:30:00,7.25,7.27,7.25,7.27,29200.0,5.8754,5.8916,5.8754,5.8916,29200.0
2009-02-03 13:35:00,7.27,7.31,7.27,7.3,54000.0,5.8916,5.924,5.8916,5.9159,54000.0
2009-02-03 13:40:00,7.3,7.31,7.29,7.29,31200.0,5.9159,5.924,5.9078,5.9078,31200.0
2009-02-03 13:45:00,7.3,7.3,7.27,7.27,60400.0,5.9159,5.9159,5.8916,5.8916,60400.0
2009-02-03 13:50:00,7.27,7.28,7.25,7.27,58000.0,5.8916,5.8997,5.8754,5.8916,58000.0
2009-02-03 13:55:00,7.27,7.3,7.27,7.29,58800.0,5.8916,5.9159,5.8916,5.9078,58800.0
2009-02-03 14:00:00,7.29,7.3,7.29,7.29,48400.0,5.9078,5.9159,5.9078,5.9078,48400.0
2009-02-03 14:05:00,7.3,7.36,7.29,7.36,70000.0,5.9159,5.9645,5.9078,5.9645,70000.0
2009-02-03 14:10:00,7.36,7.39,7.35,7.37,150400.0,5.9645,5.9888,5.9564,5.9726,150400.0
2009-02-03 14:15:00,7.37,7.39,7.36,7.38,79600.0,5.9726,5.9888,5.9645,5.9807,79600.0
2009-02-03 14:20:00,7.38,7.4,7.38,7.4,53600.0,5.9807,5.9969,5.9807,5.9969,53600.0
2009-02-03 14:25:00,7.39,7.41,7.37,7.37,64400.0,5.9888,6.005,5.9726,5.9726,64400.0
2009-02-03 14:30:00,7.37,7.4,7.37,7.4,126800.0,5.9726,5.9969,5.9726,5.9969,126800.0
2009-02-03 14:35:00,7.4,7.42,7.39,7.39,167600.0,5.9969,6.0131,5.9888,5.9888,167600.0
2009-02-03 14:40:00,7.39,7.41,7.38,7.38,194800.0,5.9888,6.005,5.9807,5.9807,194800.0
2009-02-03 14:45:00,7.39,7.39,7.37,7.37,70800.0,5.9888,5.9888,5.9726,5.9726,70800.0
2009-02-03 14:50:00,7.38,7.38,7.36,7.36,96800.0,5.9807,5.9807,5.9645,5.9645,96800.0
2009-02-03 14:55:00,7.36,7.37,7.34,7.36,112000.0,5.9645,5.9726,5.9483,5.9645,112000.0
2009-02-03 15:00:00,7.36,7.39,7.36,7.37,104000.0,5.9645,5.9888,5.9645,5.9726,104000.0
2009-02-03 15:05:00,7.37,7.41,7.37,7.4,124000.0,5.9726,6.005,5.9726,5.9969,124000.0
2009-02-03 15:10:00,7.39,7.43,7.39,7.4,149600.0,5.9888,6.0212,5.9888,5.9969,149600.0
2009-02-03 15:15:00,7.4,7.43,7.38,7.42,203600.0,5.9969,6.0212,5.9807,6.0131,203600.0
2009-02-03 15:20:00,7.42,7.44,7.4,7.43,124800.0,6.0131,6.0293,5.9969,6.0212,124800.0
2009-02-03 15:25:00,7.43,7.45,7.42,7.42,121600.0,6.0212,6.0374,6.0131,6.0131,121600.0
2009-02-03 15:30:00,7.42,7.43,7.39,7.39,224800.0,6.0131,6.0212,5.9888,5.9888,224800.0
2009-02-03 15:35:00,7.39,7.39,7.37,7.38,172000.0,5.9888,5.9888,5.9726,5.9807,172000.0
2009-02-03 15:40:00,7.38,7.38,7.35,7.37,276400.0,5.9807,5.9807,5.9564,5.9726,276400.0
2009-02-03 15:45:00,7.36,7.37,7.35,7.36,474000.0,5.9645,5.9726,5.9564,5.9645,474000.0
2009-02-03 15:50:00,7.36,7.39,7.36,7.38,461200.0,5.9645,5.9888,5.9645,5.9807,461200.0
2009-02-03 15:55:00,7.37,7.39,7.34,7.37,690800.0,5.9726,5.9888,5.9483,5.9726,690800.0
2009-02-04 09:30:00,7.28,7.43,7.15,7.15,260800.0,5.8997,6.0212,5.7943,5.7943,260800.0
2009-02-04 09:35:00,7.16,7.16,7.07,7.08,160800.0,5.8024,5.8024,5.7295,5.7376,160800.0
2009-02-04 09:40:00,7.08,7.11,7.07,7.09,237600.0,5.7376,5.7619,5.7295,5.7457,237600.0
2009-02-04 09:45:00,7.09,7.15,7.08,7.15,127600.0,5.7457,5.7943,5.7376,5.7943,127600.0
2009-02-04 09:50:00,7.15,7.2,7.14,7.2,168000.0,5.7943,5.8348,5.7862,5.8348,168000.0
2009-02-04 09:55:00,7.21,7.23,7.19,7.22,192000.0,5.8429,5.8591,5.8267,5.851,192000.0
2009-02-04 10:00:00,7.22,7.28,7.22,7.27,210400.0,5.851,5.8997,5.851,5.8916,210400.0
2009-02-04 10:05:00,7.27,7.3,7.26,7.29,204400.0,5.8916,5.9159,5.8835,5.9078,204400.0
2009-02-04 10:10:00,7.29,7.33,7.29,7.29,142800.0,5.9078,5.9402,5.9078,5.9078,142800.0
2009-02-04 10:15:00,7.3,7.34,7.29,7.29,170800.0,5.9159,5.9483,5.9078,5.9078,170800.0
2009-02-04 10:20:00,7.29,7.32,7.29,7.31,61200.0,5.9078,5.9321,5.9078,5.924,61200.0
2009-02-04 10:25:00,7.31,7.34,7.3,7.3,128800.0,5.924,5.9483,5.9159,5.9159,128800.0
2009-02-04 10:30:00,7.3,7.33,7.29,7.29,112000.0,5.9159,5.9402,5.9078,5.9078,112000.0
2009-02-04 10:35:00,7.29,7.32,7.28,7.29,105200.0,5.9078,5.9321,5.8997,5.9078,105200.0
2009-02-04 10:40:00,7.29,7.32,7.27,7.32,117200.0,5.9078,5.9321,5.8916,5.9321,117200.0
2009-02-04 10:45:00,7.32,7.33,7.31,7.32,256800.0,5.9321,5.9402,5.924,5.9321,256800.0
2009-02-04 10:50:00,7.32,7.33,7.3,7.3,115600.0,5.9321,5.9402,5.9159,5.9159,115600.0
2009-02-04 10:55:00,7.3,7.33,7.3,7.32,70400.0,5.9159,5.9402,5.9159,5.9321,70400.0
2009-02-04 11:00:00,7.32,7.32,7.31,7.31,82800.0,5.9321,5.9321,5.924,5.924,82800.0
2009-02-04 11:05:00,7.32,7.34,7.32,7.33,74000.0,5.9321,5.9483,5.9321,5.9402,74000.0
2009-02-04 11:10:00,7.33,7.34,7.32,7.34,36800.0,5.9402,5.9483,5.9321,5.9483,36800.0
2009-02-04 11:15:00,7.34,7.34,7.3,7.32,80400.0,5.9483,5.9483,5.9159,5.9321,80400.0
2009-02-04 11:20:00,7.32,7.32,7.3,7.3,83200.0,5.9321,5.9321,5.9159,5.9159,83200.0
2009-02-04 11:25:00,7.3,7.3,7.26,7.26,148800.0,5.9159,5.9159,5.8835,5.8835,148800.0
2009-02-04 11:30:00,7.27,7.27,7.26,7.26,37200.0,5.8916,5.8916,5.8835,5.8835,37200.0
2009-02-04 11:35:00,7.26,7.26,7.25,7.25,52000.0,5.8835,5.8835,5.8754,5.8754,52000.0
2009-02-04 11:40:00,7.25,7.26,7.23,7.24,107600.0,5.8754,5.8835,5.8591,5.8672,107600.0
2009-02-04 11:45:00,7.23,7.23,7.22,7.22,128800.0,5.8591,5.8591,5.851,5.851,128800.0
2009-02-04 11:50:00,7.22,7.23,7.21,7.21,86800.0,5.851,5.8591,5.8429,5.8429,86800.0
2009-02-04 11:55:00,7.21,7.23,7.21,7.23,67600.0,5.8429,5.8591,5.8429,5.8591,67600.0
2009-02-04 12:00:00,7.23,7.24,7.23,7.24,22400.0,5.8591,5.8672,5.8591,5.8672,22400.0
2009-02-04 12:05:00,7.24,7.24,7.22,7.22,73600.0,5.8672,5.8672,5.851,5.851,73600.0
2009-02-04 12:10:00,7.22,7.23,7.21,7.22,59600.0,5.851,5.8591,5.8429,5.851,59600.0
2009-02-04 12:15:00,7.22,7.22,7.2,7.21,43200.0,5.851,5.851,5.8348,5.8429,43200.0
2009-02-04 12:20:00,7.21,7.21,7.18,7.19,93600.0,5.8429,5.8429,5.8186,5.8267,93600.0
2009-02-04 12:25:00,7.19,7.2,7.17,7.18,168400.0,5.8267,5.8348,5.8105,5.8186,168400.0
2009-02-04 12:30:00,7.18,7.2,7.18,7.19,40000.0,5.8186,5.8348,5.8186,5.8267,40000.0
2009-02-04 12:35:00,7.19,7.2,7.18,7.19,30400.0,5.8267,5.8348,5.8186,5.8267,30400.0
2009-02-04 12:40:00,7.19,7.2,7.18,7.19,27600.0,5.8267,5.8348,5.8186,5.8267,27600.0
2009-02-04 12:45:00,7.2,7.21,7.19,7.21,32400.0,5.8348,5.8429,5.8267,5.8429,32400.0
2009-02-04 12:50:00,7.21,7.21,7.18,7.18,75600.0,5.8429,5.8429,5.8186,5.8186,75600.0
2009-02-04 12:55:00,7.18,7.2,7.18,7.19,36400.0,5.8186,5.8348,5.8186,5.8267,36400.0
2009-02-04 13:00:00,7.19,7.19,7.15,7.15,76400.0,5.8267,5.8267,5.7943,5.7943,76400.0
2009-02-04 13:05:00,7.15,7.16,7.14,7.16,109200.0,5.7943,5.8024,5.7862,5.8024,109200.0
2009-02-04 13:10:00,7.16,7.16,7.13,7.15,123600.0,5.8024,5.8024,5.7781,5.7943,123600.0
2009-02-04 13:15:00,7.15,7.16,7.14,7.14,65600.0,5.7943,5.8024,5.7862,5.7862,65600.0
2009-02-04 13:20:00,7.14,7.16,7.14,7.15,12800.0,5.7862,5.8024,5.7862,5.7943,12800.0
2009-02-04 13:25:00,7.16,7.19,7.16,7.19,39600.0,5.8024,5.8267,5.8024,5.8267,39600.0
2009-02-04 13:30:00,7.18,7.19,7.16,7.16,35600.0,5.8186,5.8267,5.8024,5.8024,35600.0
2009-02-04 13:35:00,7.16,7.17,7.14,7.14,70000.0,5.8024,5.8105,5.7862,5.7862,70000.0
2009-02-04 13:40:00,7.13,7.14,7.12,7.13,126400.0,5.7781,5.7862,5.77,5.7781,126400.0
2009-02-04 13:45:00,7.13,7.13,7.09,7.09,139600.0,5.7781,5.7781,5.7457,5.7457,139600.0
2009-02-04 13:50:00,7.09,7.11,7.08,7.11,142400.0,5.7457,5.7619,5.7376,5.7619,142400.0
2009-02-04 13:55:00,7.11,7.14,7.1,7.14,120000.0,5.7619,5.7862,5.7538,5.7862,120000.0
2009-02-04 14:00:00,7.14,7.14,7.1,7.1,84400.0,5.7862,5.7862,5.7538,5.7538,84400.0
2009-02-04 14:05:00,7.1,7.13,7.09,7.11,70000.0,5.7538,5.7781,5.7457,5.7619,70000.0
2009-02-04 14:10:00,7.11,7.13,7.11,7.13,48800.0,5.7619,5.7781,5.7619,5.7781,48800.0
2009-02-04 14:15:00,7.13,7.13,7.11,7.11,49200.0,5.7781,5.7781,5.7619,5.7619,49200.0
2009-02-04 14:20:00,7.11,7.12,7.09,7.09,105600.0,5.7619,5.77,5.7457,5.7457,105600.0
2009-02-04 14:25:00,7.09,7.09,7.07,7.08,161200.0,5.7457,5.7457,5.7295,5.7376,161200.0
2009-02-04 14:30:00,7.08,7.08,7.07,7.07,107600.0,5.7376,5.7376,5.7295,5.7295,107600.0
2009-02-04 14:35:00,7.07,7.11,7.07,7.11,124000.0,5.7295,5.7619,5.7295,5.7619,124000.0
2009-02-04 14:40:00,7.11,7.11,7.08,7.08,392400.0,5.7619,5.7619,5.7376,5.7376,392400.0
2009-02-04 14:45:00,7.08,7.08,7.05,7.06,176400.0,5.7376,5.7376,5.7133,5.7214,176400.0
2009-02-04 14:50:00,7.06,7.08,7.04,7.06,198000.0,5.7214,5.7376,5.7052,5.7214,198000.0
2009-02-04 14:55:00,7.06,7.07,7.02,7.07,563600.0,5.7214,5.7295,5.689,5.7295,563600.0
2009-02-04 15:00:00,7.06,7.1,7.05,7.1,290800.0,5.7214,5.7538,5.7133,5.7538,290800.0
2009-02-04 15:05:00,7.1,7.1,7.08,7.09,160800.0,5.7538,5.7538,5.7376,5.7457,160800.0
2009-02-04 15:10:00,7.09,7.1,7.06,7.07,124400.0,5.7457,5.7538,5.7214,5.7295,124400.0
2009-02-04 15:15:00,7.07,7.09,7.07,7.08,320400.0,5.7295,5.7457,5.7295,5.7376,320400.0
2009-02-04 15:20:00,7.08,7.09,7.04,7.05,228800.0,5.7376,5.7457,5.7052,5.7133,228800.0
2009-02-04 15:25:00,7.05,7.07,7.04,7.04,255200.0,5.7133,5.7295,5.7052,5.7052,255200.0
2009-02-04 15:30:00,7.05,7.06,7.03,7.06,234400.0,5.7133,5.7214,5.6971,5.7214,234400.0
2009-02-04 15:35:00,7.06,7.08,7.05,7.07,301600.0,5.7214,5.7376,5.7133,5.7295,301600.0
2009-02-04 15:40:00,7.08,7.09,7.06,7.07,302000.0,5.7376,5.7457,5.7214,5.7295,302000.0
2009-02-04 15:45:00,7.07,7.07,7.05,7.07,350800.0,5.7295,5.7295,5.7133,5.7295,350800.0
2009-02-04 15:50:00,7.07,7.08,7.06,7.06,394000.0,5.7295,5.7376,5.7214,5.7214,394000.0
2009-02-04 15:55:00,7.07,7.07,7.05,7.05,459600.0,5.7295,5.7295,5.7133,5.7133,459600.0
2009-02-05 09:30:00,7.13,7.61,7.13,7.55,959600.0,5.7781,6.1671,5.7781,6.1185,959600.0
2009-02-05 09:35:00,7.55,7.55,7.41,7.44,720800.0,6.1185,6.1185,6.005,6.0293,720800.0
2009-02-05 09:40:00,7.44,7.5,7.43,7.46,452000.0,6.0293,6.078,6.0212,6.0455,452000.0
2009-02-05 09:45:00,7.46,7.49,7.43,7.47,461600.0,6.0455,6.0698,6.0212,6.0536,461600.0
2009-02-05 09:50:00,7.47,7.48,7.36,7.36,1139600.0,6.0536,6.0617,5.9645,5.9645,1139600.0
2009-02-05 09:55:00,7.36,7.42,7.33,7.41,741600.0,5.9645,6.0131,5.9402,6.005,741600.0
2009-02-05 10:00:00,7.42,7.45,7.4,7.45,590000.0,6.0131,6.0374,5.9969,6.0374,590000.0
2009-02-05 10:05:00,7.45,7.46,7.4,7.41,358400.0,6.0374,6.0455,5.9969,6.005,358400.0
2009-02-05 10:10:00,7.4,7.41,7.37,7.38,368400.0,5.9969,6.005,5.9726,5.9807,368400.0
2009-02-05 10:15:00,7.38,7.41,7.36,7.4,448000.0,5.9807,6.005,5.9645,5.9969,448000.0
2009-02-05 10:20:00,7.4,7.49,7.39,7.49,444800.0,5.9969,6.0698,5.9888,6.0698,444800.0
2009-02-05 10:25:00,7.48,7.52,7.47,7.5,322000.0,6.0617,6.0942,6.0536,6.078,322000.0
2009-02-05 10:30:00,7.5,7.51,7.49,7.5,385600.0,6.078,6.0861,6.0698,6.078,385600.0
2009-02-05 10:35:00,7.5,7.53,7.49,7.5,349600.0,6.078,6.1023,6.0698,6.078,349600.0
2009-02-05 10:40:00,7.49,7.54,7.49,7.53,174000.0,6.0698,6.1104,6.0698,6.1023,174000.0
2009-02-05 10:45:00,7.53,7.58,7.53,7.55,335600.0,6.1023,6.1428,6.1023,6.1185,335600.0
2009-02-05 10:50:00,7.55,7.58,7.54,7.55,372000.0,6.1185,6.1428,6.1104,6.1185,372000.0
2009-02-05 10:55:00,7.55,7.58,7.54,7.55,286000.0,6.1185,6.1428,6.1104,6.1185,286000.0
2009-02-05 11:00:00,7.55,7.64,7.55,7.63,371600.0,6.1185,6.1914,6.1185,6.1833,371600.0
2009-02-05 11:05:00,7.63,7.64,7.62,7.63,299600.0,6.1833,6.1914,6.1752,6.1833,299600.0
2009-02-05 11:10:00,7.63,7.64,7.61,7.62,230000.0,6.1833,6.1914,6.1671,6.1752,230000.0
2009-02-05 11:15:00,7.62,7.63,7.62,7.63,264800.0,6.1752,6.1833,6.1752,6.1833,264800.0
2009-02-05 11:20:00,7.63,7.63,7.62,7.63,306400.0,6.1833,6.1833,6.1752,6.1833,306400.0
2009-02-05 11:25:00,7.63,7.64,7.6,7.62,216000.0,6.1833,6.1914,6.159,6.1752,216000.0
2009-02-05 11:30:00,7.62,7.68,7.62,7.66,180400.0,6.1752,6.2238,6.1752,6.2076,180400.0
2009-02-05 11:35:00,7.66,7.68,7.63,7.63,152400.0,6.2076,6.2238,6.1833,6.1833,152400.0
2009-02-05 11:40:00,7.63,7.66,7.63,7.66,128400.0,6.1833,6.2076,6.1833,6.2076,128400.0
2009-02-05 11:45:00,7.66,7.66,7.64,7.65,108400.0,6.2076,6.2076,6.1914,6.1995,108400.0
2009-02-05 11:50:00,7.66,7.67,7.65,7.65,100000.0,6.2076,6.2157,6.1995,6.1995,100000.0
2009-02-05 11:55:00,7.65,7.68,7.64,7.68,116400.0,6.1995,6.2238,6.1914,6.2238,116400.0
2009-02-05 12:00:00,7.68,7.71,7.68,7.68,172400.0,6.2238,6.2481,6.2238,6.2238,172400.0
2009-02-05 12:05:00,7.68,7.71,7.68,7.7,234400.0,6.2238,6.2481,6.2238,6.24,234400.0
2009-02-05 12:10:00,7.69,7.72,7.67,7.68,134000.0,6.2319,6.2562,6.2157,6.2238,134000.0
2009-02-05 12:15:00,7.68,7.69,7.66,7.67,85200.0,6.2238,6.2319,6.2076,6.2157,85200.0
2009-02-05 12:20:00,7.67,7.68,7.64,7.66,95600.0,6.2157,6.2238,6.1914,6.2076,95600.0
2009-02-05 12:25:00,7.66,7.69,7.64,7.65,94000.0,6.2076,6.2319,6.1914,6.1995,94000.0
2009-02-05 12:30:00,7.65,7.66,7.65,7.65,77200.0,6.1995,6.2076,6.1995,6.1995,77200.0
2009-02-05 12:35:00,7.65,7.67,7.64,7.64,113600.0,6.1995,6.2157,6.1914,6.1914,113600.0
2009-02-05 12:40:00,7.64,7.68,7.63,7.64,161200.0,6.1914,6.2238,6.1833,6.1914,161200.0
2009-02-05 12:45:00,7.64,7.64,7.63,7.63,56000.0,6.1914,6.1914,6.1833,6.1833,56000.0
2009-02-05 12:50:00,7.63,7.65,7.63,7.65,97200.0,6.1833,6.1995,6.1833,6.1995,97200.0
2009-02-05 12:55:00,7.65,7.67,7.64,7.67,93200.0,6.1995,6.2157,6.1914,6.2157,93200.0
2009-02-05 13:00:00,7.67,7.67,7.65,7.66,62800.0,6.2157,6.2157,6.1995,6.2076,62800.0
2009-02-05 13:05:00,7.65,7.7,7.64,7.7,90800.0,6.1995,6.24,6.1914,6.24,90800.0
2009-02-05 13:10:00,7.7,7.71,7.68,7.7,97600.0,6.24,6.2481,6.2238,6.24,97600.0
2009-02-05 13:15:00,7.7,7.71,7.68,7.69,76400.0,6.24,6.2481,6.2238,6.2319,76400.0
2009-02-05 13:20:00,7.7,7.71,7.68,7.69,89200.0,6.24,6.2481,6.2238,6.2319,89200.0
2009-02-05 13:25:00,7.69,7.7,7.68,7.68,139600.0,6.2319,6.24,6.2238,6.2238,139600.0
2009-02-05 13:30:00,7.68,7.7,7.68,7.68,134000.0,6.2238,6.24,6.2238,6.2238,134000.0
2009-02-05 13:35:00,7.68,7.7,7.67,7.67,121600.0,6.2238,6.24,6.2157,6.2157,121600.0
2009-02-05 13:40:00,7.67,7.7,7.66,7.69,83200.0,6.2157,6.24,6.2076,6.2319,83200.0
2009-02-05 13:45:00,7.7,7.7,7.67,7.68,76400.0,6.24,6.24,6.2157,6.2238,76400.0
2009-02-05 13:50:00,7.68,7.7,7.67,7.68,162800.0,6.2238,6.24,6.2157,6.2238,162800.0
2009-02-05 13:55:00,7.69,7.69,7.65,7.65,99200.0,6.2319,6.2319,6.1995,6.1995,99200.0
2009-02-05 14:00:00,7.65,7.7,7.65,7.69,119200.0,6.1995,6.24,6.1995,6.2319,119200.0
2009-02-05 14:05:00,7.69,7.7,7.67,7.67,216400.0,6.2319,6.24,6.2157,6.2157,216400.0
2009-02-05 14:10:00,7.67,7.68,7.62,7.62,234800.0,6.2157,6.2238,6.1752,6.1752,234800.0
2009-02-05 14:15:00,7.63,7.63,7.6,7.61,114800.0,6.1833,6.1833,6.159,6.1671,114800.0
2009-02-05 14:20:00,7.61,7.65,7.6,7.61,136400.0,6.1671,6.1995,6.159,6.1671,136400.0
2009-02-05 14:25:00,7.62,7.64,7.6,7.64,95200.0,6.1752,6.1914,6.159,6.1914,95200.0
2009-02-05 14:30:00,7.64,7.65,7.59,7.63,197200.0,6.1914,6.1995,6.1509,6.1833,197200.0
2009-02-05 14:35:00,7.62,7.64,7.59,7.62,219600.0,6.1752,6.1914,6.1509,6.1752,219600.0
2009-02-05 14:40:00,7.61,7.65,7.61,7.62,110800.0,6.1671,6.1995,6.1671,6.1752,110800.0
2009-02-05 14:45:00,7.62,7.64,7.59,7.59,123200.0,6.1752,6.1914,6.1509,6.1509,123200.0
2009-02-05 14:50:00,7.59,7.59,7.56,7.59,140800.0,6.1509,6.1509,6.1266,6.1509,140800.0
2009-02-05 14:55:00,7.59,7.59,7.54,7.56,150000.0,6.1509,6.1509,6.1104,6.1266,150000.0
2009-02-05 15:00:00,7.56,7.58,7.52,7.53,274000.0,6.1266,6.1428,6.0942,6.1023,274000.0
2009-02-05 15:05:00,7.52,7.61,7.52,7.59,323600.0,6.0942,6.1671,6.0942,6.1509,323600.0
2009-02-05 15:10:00,7.59,7.61,7.58,7.59,138000.0,6.1509,6.1671,6.1428,6.1509,138000.0
2009-02-05 15:15:00,7.59,7.61,7.59,7.6,87200.0,6.1509,6.1671,6.1509,6.159,87200.0
2009-02-05 15:20:00,7.6,7.63,7.6,7.62,130000.0,6.159,6.1833,6.159,6.1752,130000.0
2009-02-05 15:25:00,7.62,7.67,7.62,7.65,182400.0,6.1752,6.2157,6.1752,6.1995,182400.0
2009-02-05 15:30:00,7.66,7.67,7.61,7.62,261600.0,6.2076,6.2157,6.1671,6.1752,261600.0
2009-02-05 15:35:00,7.62,7.63,7.59,7.59,226800.0,6.1752,6.1833,6.1509,6.1509,226800.0
2009-02-05 15:40:00,7.59,7.61,7.59,7.6,448000.0,6.1509,6.1671,6.1509,6.159,448000.0
2009-02-05 15:45:00,7.6,7.6,7.58,7.58,513200.0,6.159,6.159,6.1428,6.1428,513200.0
2009-02-05 15:50:00,7.58,7.64,7.58,7.63,746400.0,6.1428,6.1914,6.1428,6.1833,746400.0
2009-02-05 15:55:00,7.63,7.66,7.61,7.66,793600.0,6.1833,6.2076,6.1671,6.2076,793600.0
2009-02-06 09:30:00,7.64,7.75,7.58,7.74,211200.0,6.1914,6.2805,6.1428,6.2724,211200.0
2009-02-06 09:35:00,7.74,7.91,7.74,7.91,186400.0,6.2724,6.4102,6.2724,6.4102,186400.0
2009-02-06 09:40:00,7.91,7.92,7.85,7.86,156400.0,6.4102,6.4183,6.3616,6.3697,156400.0
2009-02-06 09:45:00,7.85,7.89,7.85,7.86,164800.0,6.3616,6.394,6.3616,6.3697,164800.0
2009-02-06 09:50:00,7.87,7.88,7.86,7.88,80400.0,6.3778,6.3859,6.3697,6.3859,80400.0
2009-02-06 09:55:00,7.88,7.91,7.88,7.88,144000.0,6.3859,6.4102,6.3859,6.3859,144000.0
2009-02-06 10:00:00,7.88,7.92,7.88,7.91,117200.0,6.3859,6.4183,6.3859,6.4102,117200.0
2009-02-06 10:05:00,7.91,7.92,7.89,7.92,105200.0,6.4102,6.4183,6.394,6.4183,105200.0
2009-02-06 10:10:00,7.92,7.98,7.92,7.98,301600.0,6.4183,6.4669,6.4183,6.4669,301600.0
2009-02-06 10:15:00,7.99,7.99,7.95,7.95,212000.0,6.475,6.475,6.4426,6.4426,212000.0
2009-02-06 10:20:00,7.96,7.98,7.95,7.96,172800.0,6.4507,6.4669,6.4426,6.4507,172800.0
2009-02-06 10:25:00,7.96,8.0,7.96,7.99,309600.0,6.4507,6.4831,6.4507,6.475,309600.0
2009-02-06 10:30:00,7.99,7.99,7.97,7.99,110400.0,6.475,6.475,6.4588,6.475,110400.0
2009-02-06 10:35:00,7.99,8.0,7.97,7.99,88400.0,6.475,6.4831,6.4588,6.475,88400.0
2009-02-06 10:40:00,7.99,7.99,7.96,7.99,87200.0,6.475,6.475,6.4507,6.475,87200.0
2009-02-06 10:45:00,7.99,8.02,7.99,8.01,188400.0,6.475,6.4994,6.475,6.4913,188400.0
2009-02-06 10:50:00,8.01,8.01,7.97,8.01,110400.0,6.4913,6.4913,6.4588,6.4913,110400.0
2009-02-06 10:55:00,8.01,8.04,8.0,8.0,70000.0,6.4913,6.5156,6.4831,6.4831,70000.0
2009-02-06 11:00:00,8.0,8.0,7.98,7.98,150400.0,6.4831,6.4831,6.4669,6.4669,150400.0
2009-02-06 11:05:00,7.98,8.0,7.98,7.99,189200.0,6.4669,6.4831,6.4669,6.475,189200.0
2009-02-06 11:10:00,7.99,8.0,7.98,7.99,130000.0,6.475,6.4831,6.4669,6.475,130000.0
2009-02-06 11:15:00,7.99,8.0,7.98,7.99,259600.0,6.475,6.4831,6.4669,6.475,259600.0
2009-02-06 11:20:00,7.99,8.01,7.98,8.01,260800.0,6.475,6.4913,6.4669,6.4913,260800.0
2009-02-06 11:25:00,8.01,8.02,8.01,8.01,130000.0,6.4913,6.4994,6.4913,6.4913,130000.0
2009-02-06 11:30:00,8.01,8.02,8.01,8.02,131200.0,6.4913,6.4994,6.4913,6.4994,131200.0
2009-02-06 11:35:00,8.01,8.05,8.01,8.04,76800.0,6.4913,6.5237,6.4913,6.5156,76800.0
2009-02-06 11:40:00,8.04,8.06,8.03,8.06,168400.0,6.5156,6.5318,6.5075,6.5318,168400.0
2009-02-06 11:45:00,8.06,8.06,8.03,8.03,156400.0,6.5318,6.5318,6.5075,6.5075,156400.0
2009-02-06 11:50:00,8.03,8.04,8.02,8.04,93600.0,6.5075,6.5156,6.4994,6.5156,93600.0
2009-02-06 11:55:00,8.04,8.05,8.03,8.04,133200.0,6.5156,6.5237,6.5075,6.5156,133200.0
2009-02-06 12:00:00,8.04,8.05,8.01,8.01,124800.0,6.5156,6.5237,6.4913,6.4913,124800.0
2009-02-06 12:05:00,8.01,8.04,8.01,8.04,100400.0,6.4913,6.5156,6.4913,6.5156,100400.0
2009-02-06 12:10:00,8.04,8.05,8.02,8.03,135200.0,6.5156,6.5237,6.4994,6.5075,135200.0
2009-02-06 12:15:00,8.04,8.06,8.04,8.05,121600.0,6.5156,6.5318,6.5156,6.5237,121600.0
2009-02-06 12:20:00,8.05,8.09,8.05,8.08,139600.0,6.5237,6.5561,6.5237,6.548,139600.0
2009-02-06 12:25:00,8.08,8.09,8.06,8.06,147600.0,6.548,6.5561,6.5318,6.5318,147600.0
2009-02-06 12:30:00,8.07,8.1,8.07,8.1,93600.0,6.5399,6.5642,6.5399,6.5642,93600.0
2009-02-06 12:35:00,8.09,8.12,8.08,8.1,152000.0,6.5561,6.5804,6.548,6.5642,152000.0
2009-02-06 12:40:00,8.1,8.11,8.09,8.09,94000.0,6.5642,6.5723,6.5561,6.5561,94000.0
2009-02-06 12:45:00,8.09,8.1,8.09,8.1,57600.0,6.5561,6.5642,6.5561,6.5642,57600.0
2009-02-06 12:50:00,8.1,8.1,8.08,8.08,84400.0,6.5642,6.5642,6.548,6.548,84400.0
2009-02-06 12:55:00,8.08,8.11,8.08,8.09,71200.0,6.548,6.5723,6.548,6.5561,71200.0
2009-02-06 13:00:00,8.09,8.11,8.09,8.09,73200.0,6.5561,6.5723,6.5561,6.5561,73200.0
2009-02-06 13:05:00,8.09,8.13,8.09,8.11,155600.0,6.5561,6.5885,6.5561,6.5723,155600.0
2009-02-06 13:10:00,8.11,8.13,8.11,8.13,143200.0,6.5723,6.5885,6.5723,6.5885,143200.0
2009-02-06 13:15:00,8.13,8.15,8.11,8.15,129200.0,6.5885,6.6047,6.5723,6.6047,129200.0
2009-02-06 13:20:00,8.15,8.17,8.13,8.16,136400.0,6.6047,6.6209,6.5885,6.6128,136400.0
2009-02-06 13:25:00,8.16,8.18,8.15,8.18,156400.0,6.6128,6.629,6.6047,6.629,156400.0
2009-02-06 13:30:00,8.17,8.19,8.17,8.18,176000.0,6.6209,6.6371,6.6209,6.629,176000.0
2009-02-06 13:35:00,8.17,8.18,8.17,8.18,130000.0,6.6209,6.629,6.6209,6.629,130000.0
2009-02-06 13:40:00,8.18,8.18,8.16,8.18,139600.0,6.629,6.629,6.6128,6.629,139600.0
2009-02-06 13:45:00,8.18,8.22,8.18,8.21,236000.0,6.629,6.6614,6.629,6.6533,236000.0
2009-02-06 13:50:00,8.2,8.21,8.18,8.19,111600.0,6.6452,6.6533,6.629,6.6371,111600.0
2009-02-06 13:55:00,8.19,8.2,8.17,8.2,299600.0,6.6371,6.6452,6.6209,6.6452,299600.0
2009-02-06 14:00:00,8.19,8.2,8.15,8.15,215200.0,6.6371,6.6452,6.6047,6.6047,215200.0
2009-02-06 14:05:00,8.15,8.15,8.13,8.14,232800.0,6.6047,6.6047,6.5885,6.5966,232800.0
2009-02-06 14:10:00,8.15,8.18,8.14,8.17,165200.0,6.6047,6.629,6.5966,6.6209,165200.0
2009-02-06 14:15:00,8.17,8.18,8.13,8.13,170000.0,6.6209,6.629,6.5885,6.5885,170000.0
2009-02-06 14:20:00,8.13,8.17,8.13,8.15,181200.0,6.5885,6.6209,6.5885,6.6047,181200.0
2009-02-06 14:25:00,8.15,8.16,8.14,8.15,214800.0,6.6047,6.6128,6.5966,6.6047,214800.0
2009-02-06 14:30:00,8.15,8.17,8.15,8.17,132800.0,6.6047,6.6209,6.6047,6.6209,132800.0
2009-02-06 14:35:00,8.17,8.19,8.15,8.16,147200.0,6.6209,6.6371,6.6047,6.6128,147200.0
2009-02-06 14:40:00,8.16,8.17,8.13,8.15,171600.0,6.6128,6.6209,6.5885,6.6047,171600.0
2009-02-06 14:45:00,8.14,8.15,8.13,8.15,98800.0,6.5966,6.6047,6.5885,6.6047,98800.0
2009-02-06 14:50:00,8.15,8.15,8.11,8.13,184400.0,6.6047,6.6047,6.5723,6.5885,184400.0
2009-02-06 14:55:00,8.13,8.13,8.12,8.13,208800.0,6.5885,6.5885,6.5804,6.5885,208800.0
2009-02-06 15:00:00,8.13,8.13,8.09,8.09,308400.0,6.5885,6.5885,6.5561,6.5561,308400.0
2009-02-06 15:05:00,8.09,8.11,8.06,8.06,426400.0,6.5561,6.5723,6.5318,6.5318,426400.0
2009-02-06 15:10:00,8.06,8.09,8.05,8.09,319200.0,6.5318,6.5561,6.5237,6.5561,319200.0
2009-02-06 15:15:00,8.09,8.11,8.09,8.1,294000.0,6.5561,6.5723,6.5561,6.5642,294000.0
2009-02-06 15:20:00,8.09,8.12,8.09,8.11,269600.0,6.5561,6.5804,6.5561,6.5723,269600.0
2009-02-06 15:25:00,8.11,8.11,8.08,8.1,266400.0,6.5723,6.5723,6.548,6.5642,266400.0
2009-02-06 15:30:00,8.1,8.13,8.1,8.13,402400.0,6.5642,6.5885,6.5642,6.5885,402400.0
2009-02-06 15:35:00,8.13,8.13,8.11,8.13,281200.0,6.5885,6.5885,6.5723,6.5885,281200.0
2009-02-06 15:40:00,8.13,8.14,8.12,8.13,462800.0,6.5885,6.5966,6.5804,6.5885,462800.0
2009-02-06 15:45:00,8.13,8.14,8.12,8.13,462800.0,6.5885,6.5966,6.5804,6.5885,462800.0
2009-02-06 15:50:00,8.13,8.15,8.12,8.12,443600.0,6.5885,6.6047,6.5804,6.5804,443600.0
2009-02-06 15:55:00,8.12,8.14,8.11,8.14,589200.0,6.5804,6.5966,6.5723,6.5966,589200.0
2009-02-09 09:30:00,8.15,8.17,8.06,8.06,138000.0,6.6047,6.6209,6.5318,6.5318,138000.0
2009-02-09 09:35:00,8.06,8.1,8.03,8.04,98000.0,6.5318,6.5642,6.5075,6.5156,98000.0
2009-02-09 09:40:00,8.04,8.09,8.03,8.04,148400.0,6.5156,6.5561,6.5075,6.5156,148400.0
2009-02-09 09:45:00,8.04,8.07,8.04,8.05,157600.0,6.5156,6.5399,6.5156,6.5237,157600.0
2009-02-09 09:50:00,8.05,8.06,8.03,8.04,152400.0,6.5237,6.5318,6.5075,6.5156,152400.0
2009-02-09 09:55:00,8.04,8.06,8.03,8.04,118000.0,6.5156,6.5318,6.5075,6.5156,118000.0
2009-02-09 10:00:00,8.03,8.04,7.97,7.97,176800.0,6.5075,6.5156,6.4588,6.4588,176800.0
2009-02-09 10:05:00,7.97,8.03,7.95,8.0,186400.0,6.4588,6.5075,6.4426,6.4831,186400.0
2009-02-09 10:10:00,8.0,8.01,7.98,8.0,67600.0,6.4831,6.4913,6.4669,6.4831,67600.0
2009-02-09 10:15:00,8.0,8.01,7.98,7.99,65200.0,6.4831,6.4913,6.4669,6.475,65200.0
2009-02-09 10:20:00,7.98,8.02,7.98,8.02,81600.0,6.4669,6.4994,6.4669,6.4994,81600.0
2009-02-09 10:25:00,8.02,8.03,8.01,8.01,70400.0,6.4994,6.5075,6.4913,6.4913,70400.0
2009-02-09 10:30:00,8.02,8.06,8.01,8.05,117200.0,6.4994,6.5318,6.4913,6.5237,117200.0
2009-02-09 10:35:00,8.05,8.08,8.05,8.07,83600.0,6.5237,6.548,6.5237,6.5399,83600.0
2009-02-09 10:40:00,8.07,8.08,8.06,8.08,52800.0,6.5399,6.548,6.5318,6.548,52800.0
2009-02-09 10:45:00,8.09,8.11,8.06,8.1,88000.0,6.5561,6.5723,6.5318,6.5642,88000.0
2009-02-09 10:50:00,8.1,8.1,8.07,8.1,116800.0,6.5642,6.5642,6.5399,6.5642,116800.0
2009-02-09 10:55:00,8.1,8.13,8.09,8.12,113200.0,6.5642,6.5885,6.5561,6.5804,113200.0
2009-02-09 11:00:00,8.12,8.13,8.1,8.11,114000.0,6.5804,6.5885,6.5642,6.5723,114000.0
2009-02-09 11:05:00,8.1,8.14,8.1,8.13,249600.0,6.5642,6.5966,6.5642,6.5885,249600.0
2009-02-09 11:10:00,8.13,8.15,8.12,8.14,157200.0,6.5885,6.6047,6.5804,6.5966,157200.0
2009-02-09 11:15:00,8.14,8.15,8.13,8.14,406000.0,6.5966,6.6047,6.5885,6.5966,406000.0
2009-02-09 11:20:00,8.13,8.15,8.13,8.13,98800.0,6.5885,6.6047,6.5885,6.5885,98800.0
2009-02-09 11:25:00,8.13,8.16,8.13,8.14,120400.0,6.5885,6.6128,6.5885,6.5966,120400.0
2009-02-09 11:30:00,8.14,8.15,8.11,8.13,112000.0,6.5966,6.6047,6.5723,6.5885,112000.0
2009-02-09 11:35:00,8.13,8.15,8.13,8.14,102800.0,6.5885,6.6047,6.5885,6.5966,102800.0
2009-02-09 11:40:00,8.13,8.13,8.11,8.12,74000.0,6.5885,6.5885,6.5723,6.5804,74000.0
2009-02-09 11:45:00,8.13,8.13,8.1,8.1,74000.0,6.5885,6.5885,6.5642,6.5642,74000.0
2009-02-09 11:50:00,8.1,8.12,8.09,8.11,47200.0,6.5642,6.5804,6.5561,6.5723,47200.0
2009-02-09 11:55:00,8.11,8.13,8.11,8.13,80800.0,6.5723,6.5885,6.5723,6.5885,80800.0
2009-02-09 12:00:00,8.13,8.13,8.11,8.12,48000.0,6.5885,6.5885,6.5723,6.5804,48000.0
2009-02-09 12:05:00,8.12,8.12,8.09,8.11,75200.0,6.5804,6.5804,6.5561,6.5723,75200.0
2009-02-09 12:10:00,8.11,8.13,8.1,8.13,64400.0,6.5723,6.5885,6.5642,6.5885,64400.0
2009-02-09 12:15:00,8.13,8.17,8.13,8.15,52000.0,6.5885,6.6209,6.5885,6.6047,52000.0
2009-02-09 12:20:00,8.15,8.16,8.12,8.13,46000.0,6.6047,6.6128,6.5804,6.5885,46000.0
2009-02-09 12:25:00,8.13,8.15,8.12,8.14,38400.0,6.5885,6.6047,6.5804,6.5966,38400.0
2009-02-09 12:30:00,8.15,8.16,8.14,8.16,25600.0,6.6047,6.6128,6.5966,6.6128,25600.0
2009-02-09 12:35:00,8.16,8.17,8.14,8.14,44800.0,6.6128,6.6209,6.5966,6.5966,44800.0
2009-02-09 12:40:00,8.15,8.15,8.13,8.13,42400.0,6.6047,6.6047,6.5885,6.5885,42400.0
2009-02-09 12:45:00,8.13,8.15,8.13,8.15,43600.0,6.5885,6.6047,6.5885,6.6047,43600.0
2009-02-09 12:50:00,8.15,8.18,8.15,8.18,47200.0,6.6047,6.629,6.6047,6.629,47200.0
2009-02-09 12:55:00,8.18,8.19,8.18,8.18,19600.0,6.629,6.6371,6.629,6.629,19600.0
2009-02-09 13:00:00,8.18,8.19,8.18,8.18,23200.0,6.629,6.6371,6.629,6.629,23200.0
2009-02-09 13:05:00,8.18,8.18,8.17,8.17,32400.0,6.629,6.629,6.6209,6.6209,32400.0
2009-02-09 13:10:00,8.17,8.17,8.17,8.17,55600.0,6.6209,6.6209,6.6209,6.6209,55600.0
2009-02-09 13:15:00,8.17,8.19,8.17,8.17,108400.0,6.6209,6.6371,6.6209,6.6209,108400.0
2009-02-09 13:20:00,8.17,8.17,8.15,8.15,71600.0,6.6209,6.6209,6.6047,6.6047,71600.0
2009-02-09 13:25:00,8.15,8.16,8.14,8.15,63600.0,6.6047,6.6128,6.5966,6.6047,63600.0
2009-02-09 13:30:00,8.15,8.16,8.12,8.12,129600.0,6.6047,6.6128,6.5804,6.5804,129600.0
2009-02-09 13:35:00,8.12,8.12,8.09,8.11,62800.0,6.5804,6.5804,6.5561,6.5723,62800.0
2009-02-09 13:40:00,8.11,8.12,8.11,8.11,31600.0,6.5723,6.5804,6.5723,6.5723,31600.0
2009-02-09 13:45:00,8.12,8.12,8.09,8.1,46000.0,6.5804,6.5804,6.5561,6.5642,46000.0
2009-02-09 13:50:00,8.1,8.11,8.09,8.09,54400.0,6.5642,6.5723,6.5561,6.5561,54400.0
2009-02-09 13:55:00,8.09,8.12,8.09,8.12,54000.0,6.5561,6.5804,6.5561,6.5804,54000.0
2009-02-09 14:00:00,8.11,8.13,8.1,8.11,50000.0,6.5723,6.5885,6.5642,6.5723,50000.0
2009-02-09 14:05:00,8.11,8.11,8.1,8.1,36400.0,6.5723,6.5723,6.5642,6.5642,36400.0
2009-02-09 14:10:00,8.1,8.11,8.08,8.08,72800.0,6.5642,6.5723,6.548,6.548,72800.0
2009-02-09 14:15:00,8.08,8.09,8.07,8.08,71200.0,6.548,6.5561,6.5399,6.548,71200.0
2009-02-09 14:20:00,8.08,8.11,8.07,8.07,81600.0,6.548,6.5723,6.5399,6.5399,81600.0
2009-02-09 14:25:00,8.07,8.07,8.04,8.05,133600.0,6.5399,6.5399,6.5156,6.5237,133600.0
2009-02-09 14:30:00,8.05,8.07,8.04,8.07,158800.0,6.5237,6.5399,6.5156,6.5399,158800.0
2009-02-09 14:35:00,8.07,8.08,8.07,8.08,113600.0,6.5399,6.548,6.5399,6.548,113600.0
2009-02-09 14:40:00,8.08,8.09,8.05,8.06,113200.0,6.548,6.5561,6.5237,6.5318,113200.0
2009-02-09 14:45:00,8.06,8.06,8.04,8.06,116800.0,6.5318,6.5318,6.5156,6.5318,116800.0
2009-02-09 14:50:00,8.06,8.08,8.05,8.07,150400.0,6.5318,6.548,6.5237,6.5399,150400.0
2009-02-09 14:55:00,8.06,8.09,8.06,8.09,236000.0,6.5318,6.5561,6.5318,6.5561,236000.0
2009-02-09 15:00:00,8.09,8.09,8.07,8.08,176800.0,6.5561,6.5561,6.5399,6.548,176800.0
2009-02-09 15:05:00,8.08,8.1,8.07,8.08,114400.0,6.548,6.5642,6.5399,6.548,114400.0
2009-02-09 15:10:00,8.08,8.11,8.06,8.11,136800.0,6.548,6.5723,6.5318,6.5723,136800.0
2009-02-09 15:15:00,8.11,8.12,8.09,8.09,127600.0,6.5723,6.5804,6.5561,6.5561,127600.0
2009-02-09 15:20:00,8.09,8.1,8.09,8.1,106800.0,6.5561,6.5642,6.5561,6.5642,106800.0
2009-02-09 15:25:00,8.1,8.11,8.09,8.1,198000.0,6.5642,6.5723,6.5561,6.5642,198000.0
2009-02-09 15:30:00,8.1,8.12,8.1,8.11,200400.0,6.5642,6.5804,6.5642,6.5723,200400.0
2009-02-09 15:35:00,8.11,8.12,8.08,8.08,154800.0,6.5723,6.5804,6.548,6.548,154800.0
2009-02-09 15:40:00,8.08,8.1,8.08,8.08,100000.0,6.548,6.5642,6.548,6.548,100000.0
2009-02-09 15:45:00,8.08,8.1,8.06,8.09,100400.0,6.548,6.5642,6.5318,6.5561,100400.0
2009-02-09 15:50:00,8.08,8.09,8.08,8.08,209600.0,6.548,6.5561,6.548,6.548,209600.0
2009-02-09 15:55:00,8.08,8.09,8.07,8.07,355200.0,6.548,6.5561,6.5399,6.5399,355200.0
2009-02-10 09:30:00,7.99,8.1,7.97,8.06,100400.0,6.475,6.5642,6.4588,6.5318,100400.0
2009-02-10 09:35:00,8.06,8.14,8.04,8.12,62800.0,6.5318,6.5966,6.5156,6.5804,62800.0
2009-02-10 09:40:00,8.12,8.12,8.08,8.11,36000.0,6.5804,6.5804,6.548,6.5723,36000.0
2009-02-10 09:45:00,8.12,8.16,8.12,8.15,78400.0,6.5804,6.6128,6.5804,6.6047,78400.0
2009-02-10 09:50:00,8.15,8.17,8.13,8.15,87200.0,6.6047,6.6209,6.5885,6.6047,87200.0
2009-02-10 09:55:00,8.15,8.16,8.12,8.13,135200.0,6.6047,6.6128,6.5804,6.5885,135200.0
2009-02-10 10:00:00,8.13,8.14,8.12,8.12,132400.0,6.5885,6.5966,6.5804,6.5804,132400.0
2009-02-10 10:05:00,8.12,8.13,8.11,8.12,77200.0,6.5804,6.5885,6.5723,6.5804,77200.0
2009-02-10 10:10:00,8.11,8.11,8.09,8.11,138400.0,6.5723,6.5723,6.5561,6.5723,138400.0
2009-02-10 10:15:00,8.11,8.12,8.1,8.1,69200.0,6.5723,6.5804,6.5642,6.5642,69200.0
2009-02-10 10:20:00,8.1,8.1,8.06,8.07,339200.0,6.5642,6.5642,6.5318,6.5399,339200.0
2009-02-10 10:25:00,8.07,8.07,8.05,8.05,186000.0,6.5399,6.5399,6.5237,6.5237,186000.0
2009-02-10 10:30:00,8.05,8.06,8.04,8.05,100400.0,6.5237,6.5318,6.5156,6.5237,100400.0
2009-02-10 10:35:00,8.05,8.06,8.04,8.06,56800.0,6.5237,6.5318,6.5156,6.5318,56800.0
2009-02-10 10:40:00,8.05,8.07,8.05,8.06,74400.0,6.5237,6.5399,6.5237,6.5318,74400.0
2009-02-10 10:45:00,8.06,8.08,8.05,8.08,52000.0,6.5318,6.548,6.5237,6.548,52000.0
2009-02-10 10:50:00,8.08,8.09,8.07,8.08,41200.0,6.548,6.5561,6.5399,6.548,41200.0
2009-02-10 10:55:00,8.08,8.09,8.06,8.08,52800.0,6.548,6.5561,6.5318,6.548,52800.0
2009-02-10 11:00:00,8.08,8.11,8.06,8.09,170800.0,6.548,6.5723,6.5318,6.5561,170800.0
2009-02-10 11:05:00,8.09,8.09,8.0,8.02,426000.0,6.5561,6.5561,6.4831,6.4994,426000.0
2009-02-10 11:10:00,8.01,8.03,7.97,8.01,256000.0,6.4913,6.5075,6.4588,6.4913,256000.0
2009-02-10 11:15:00,8.02,8.03,7.98,8.01,60400.0,6.4994,6.5075,6.4669,6.4913,60400.0
2009-02-10 11:20:00,8.01,8.06,8.01,8.01,111200.0,6.4913,6.5318,6.4913,6.4913,111200.0
2009-02-10 11:25:00,8.01,8.04,7.99,8.03,82800.0,6.4913,6.5156,6.475,6.5075,82800.0
2009-02-10 11:30:00,8.02,8.03,7.92,7.93,145200.0,6.4994,6.5075,6.4183,6.4264,145200.0
2009-02-10 11:35:00,7.92,7.97,7.87,7.93,152800.0,6.4183,6.4588,6.3778,6.4264,152800.0
2009-02-10 11:40:00,7.92,7.96,7.88,7.96,89600.0,6.4183,6.4507,6.3859,6.4507,89600.0
2009-02-10 11:45:00,7.96,7.96,7.9,7.93,88400.0,6.4507,6.4507,6.4021,6.4264,88400.0
2009-02-10 11:50:00,7.93,7.93,7.9,7.93,72800.0,6.4264,6.4264,6.4021,6.4264,72800.0
2009-02-10 11:55:00,7.94,7.95,7.91,7.94,90000.0,6.4345,6.4426,6.4102,6.4345,90000.0
2009-02-10 12:00:00,7.94,7.95,7.91,7.93,59600.0,6.4345,6.4426,6.4102,6.4264,59600.0
2009-02-10 12:05:00,7.94,7.95,7.93,7.94,55600.0,6.4345,6.4426,6.4264,6.4345,55600.0
2009-02-10 12:10:00,7.95,7.98,7.94,7.96,80400.0,6.4426,6.4669,6.4345,6.4507,80400.0
2009-02-10 12:15:00,7.97,7.97,7.95,7.96,64000.0,6.4588,6.4588,6.4426,6.4507,64000.0
2009-02-10 12:20:00,7.96,7.98,7.95,7.96,81600.0,6.4507,6.4669,6.4426,6.4507,81600.0
2009-02-10 12:25:00,7.96,7.97,7.94,7.96,92800.0,6.4507,6.4588,6.4345,6.4507,92800.0
2009-02-10 12:30:00,7.96,7.96,7.92,7.93,75200.0,6.4507,6.4507,6.4183,6.4264,75200.0
2009-02-10 12:35:00,7.93,7.95,7.91,7.94,79600.0,6.4264,6.4426,6.4102,6.4345,79600.0
2009-02-10 12:40:00,7.95,7.95,7.93,7.94,86000.0,6.4426,6.4426,6.4264,6.4345,86000.0
2009-02-10 12:45:00,7.94,7.94,7.92,7.93,54800.0,6.4345,6.4345,6.4183,6.4264,54800.0
2009-02-10 12:50:00,7.93,7.95,7.92,7.95,154800.0,6.4264,6.4426,6.4183,6.4426,154800.0
2009-02-10 12:55:00,7.94,7.95,7.93,7.93,48400.0,6.4345,6.4426,6.4264,6.4264,48400.0
2009-02-10 13:00:00,7.93,7.93,7.88,7.91,99200.0,6.4264,6.4264,6.3859,6.4102,99200.0
2009-02-10 13:05:00,7.91,7.92,7.88,7.9,99600.0,6.4102,6.4183,6.3859,6.4021,99600.0
2009-02-10 13:10:00,7.9,7.92,7.88,7.9,95200.0,6.4021,6.4183,6.3859,6.4021,95200.0
2009-02-10 13:15:00,7.89,7.9,7.85,7.85,88000.0,6.394,6.4021,6.3616,6.3616,88000.0
2009-02-10 13:20:00,7.85,7.89,7.85,7.88,154000.0,6.3616,6.394,6.3616,6.3859,154000.0
2009-02-10 13:25:00,7.88,7.88,7.83,7.87,88000.0,6.3859,6.3859,6.3454,6.3778,88000.0
2009-02-10 13:30:00,7.87,7.9,7.85,7.89,98400.0,6.3778,6.4021,6.3616,6.394,98400.0
2009-02-10 13:35:00,7.89,7.9,7.88,7.89,78400.0,6.394,6.4021,6.3859,6.394,78400.0
2009-02-10 13:40:00,7.89,7.89,7.87,7.89,46000.0,6.394,6.394,6.3778,6.394,46000.0
2009-02-10 13:45:00,7.89,7.89,7.86,7.88,78000.0,6.394,6.394,6.3697,6.3859,78000.0
2009-02-10 13:50:00,7.89,7.9,7.86,7.87,83600.0,6.394,6.4021,6.3697,6.3778,83600.0
2009-02-10 13:55:00,7.87,7.89,7.87,7.88,51600.0,6.3778,6.394,6.3778,6.3859,51600.0
2009-02-10 14:00:00,7.88,7.92,7.87,7.91,98800.0,6.3859,6.4183,6.3778,6.4102,98800.0
2009-02-10 14:05:00,7.91,7.92,7.9,7.91,75200.0,6.4102,6.4183,6.4021,6.4102,75200.0
2009-02-10 14:10:00,7.91,7.92,7.9,7.9,87200.0,6.4102,6.4183,6.4021,6.4021,87200.0
2009-02-10 14:15:00,7.9,7.91,7.87,7.9,104000.0,6.4021,6.4102,6.3778,6.4021,104000.0
2009-02-10 14:20:00,7.91,7.91,7.88,7.91,189600.0,6.4102,6.4102,6.3859,6.4102,189600.0
2009-02-10 14:25:00,7.9,7.92,7.88,7.88,216800.0,6.4021,6.4183,6.3859,6.3859,216800.0
2009-02-10 14:30:00,7.88,7.89,7.85,7.88,240400.0,6.3859,6.394,6.3616,6.3859,240400.0
2009-02-10 14:35:00,7.88,7.91,7.87,7.91,87600.0,6.3859,6.4102,6.3778,6.4102,87600.0
2009-02-10 14:40:00,7.91,7.93,7.9,7.9,102800.0,6.4102,6.4264,6.4021,6.4021,102800.0
2009-02-10 14:45:00,7.9,7.93,7.9,7.91,102000.0,6.4021,6.4264,6.4021,6.4102,102000.0
2009-02-10 14:50:00,7.91,7.91,7.88,7.89,106000.0,6.4102,6.4102,6.3859,6.394,106000.0
2009-02-10 14:55:00,7.89,7.89,7.86,7.87,127200.0,6.394,6.394,6.3697,6.3778,127200.0
2009-02-10 15:00:00,7.88,7.93,7.88,7.91,174800.0,6.3859,6.4264,6.3859,6.4102,174800.0
2009-02-10 15:05:00,7.91,7.93,7.9,7.92,131200.0,6.4102,6.4264,6.4021,6.4183,131200.0
2009-02-10 15:10:00,7.92,7.92,7.87,7.88,167600.0,6.4183,6.4183,6.3778,6.3859,167600.0
2009-02-10 15:15:00,7.88,7.89,7.85,7.87,177600.0,6.3859,6.394,6.3616,6.3778,177600.0
2009-02-10 15:20:00,7.88,7.89,7.85,7.89,130400.0,6.3859,6.394,6.3616,6.394,130400.0
2009-02-10 15:25:00,7.89,7.91,7.88,7.89,114800.0,6.394,6.4102,6.3859,6.394,114800.0
2009-02-10 15:30:00,7.89,7.92,7.87,7.91,186000.0,6.394,6.4183,6.3778,6.4102,186000.0
2009-02-10 15:35:00,7.9,7.92,7.86,7.87,226800.0,6.4021,6.4183,6.3697,6.3778,226800.0
2009-02-10 15:40:00,7.87,7.9,7.86,7.89,159600.0,6.3778,6.4021,6.3697,6.394,159600.0
2009-02-10 15:45:00,7.89,7.95,7.88,7.92,328400.0,6.394,6.4426,6.3859,6.4183,328400.0
2009-02-10 15:50:00,7.92,7.92,7.88,7.89,334400.0,6.4183,6.4183,6.3859,6.394,334400.0
2009-02-10 15:55:00,7.89,7.9,7.87,7.9,327200.0,6.394,6.4021,6.3778,6.4021,327200.0
2009-02-11 09:30:00,7.93,7.95,7.87,7.87,54800.0,6.4264,6.4426,6.3778,6.3778,54800.0
2009-02-11 09:35:00,7.86,7.93,7.86,7.9,35600.0,6.3697,6.4264,6.3697,6.4021,35600.0
2009-02-11 09:40:00,7.89,7.91,7.87,7.9,64000.0,6.394,6.4102,6.3778,6.4021,64000.0
2009-02-11 09:45:00,7.9,7.92,7.88,7.9,61600.0,6.4021,6.4183,6.3859,6.4021,61600.0
2009-02-11 09:50:00,7.9,7.91,7.88,7.91,97600.0,6.4021,6.4102,6.3859,6.4102,97600.0
2009-02-11 09:55:00,7.91,7.93,7.88,7.88,64000.0,6.4102,6.4264,6.3859,6.3859,64000.0
2009-02-11 10:00:00,7.88,7.92,7.88,7.91,130800.0,6.3859,6.4183,6.3859,6.4102,130800.0
2009-02-11 10:05:00,7.91,7.91,7.87,7.89,120800.0,6.4102,6.4102,6.3778,6.394,120800.0
2009-02-11 10:10:00,7.89,7.91,7.88,7.89,30400.0,6.394,6.4102,6.3859,6.394,30400.0
2009-02-11 10:15:00,7.89,7.89,7.86,7.88,104000.0,6.394,6.394,6.3697,6.3859,104000.0
2009-02-11 10:20:00,7.87,7.89,7.86,7.89,48000.0,6.3778,6.394,6.3697,6.394,48000.0
2009-02-11 10:25:00,7.89,7.89,7.85,7.85,85600.0,6.394,6.394,6.3616,6.3616,85600.0
2009-02-11 10:30:00,7.85,7.86,7.81,7.84,160000.0,6.3616,6.3697,6.3292,6.3535,160000.0
2009-02-11 10:35:00,7.84,7.84,7.82,7.83,117200.0,6.3535,6.3535,6.3373,6.3454,117200.0
2009-02-11 10:40:00,7.83,7.85,7.83,7.84,72000.0,6.3454,6.3616,6.3454,6.3535,72000.0
2009-02-11 10:45:00,7.84,7.85,7.82,7.84,83200.0,6.3535,6.3616,6.3373,6.3535,83200.0
2009-02-11 10:50:00,7.85,7.85,7.84,7.84,60400.0,6.3616,6.3616,6.3535,6.3535,60400.0
2009-02-11 10:55:00,7.84,7.85,7.83,7.84,53200.0,6.3535,6.3616,6.3454,6.3535,53200.0
2009-02-11 11:00:00,7.83,7.85,7.81,7.84,89200.0,6.3454,6.3616,6.3292,6.3535,89200.0
2009-02-11 11:05:00,7.84,7.84,7.81,7.82,103600.0,6.3535,6.3535,6.3292,6.3373,103600.0
2009-02-11 11:10:00,7.82,7.85,7.81,7.84,69600.0,6.3373,6.3616,6.3292,6.3535,69600.0
2009-02-11 11:15:00,7.84,7.85,7.82,7.83,131200.0,6.3535,6.3616,6.3373,6.3454,131200.0
2009-02-11 11:20:00,7.84,7.84,7.81,7.82,109600.0,6.3535,6.3535,6.3292,6.3373,109600.0
2009-02-11 11:25:00,7.82,7.83,7.81,7.83,65600.0,6.3373,6.3454,6.3292,6.3454,65600.0
2009-02-11 11:30:00,7.82,7.84,7.8,7.8,133200.0,6.3373,6.3535,6.3211,6.3211,133200.0
2009-02-11 11:35:00,7.81,7.81,7.8,7.81,54800.0,6.3292,6.3292,6.3211,6.3292,54800.0
2009-02-11 11:40:00,7.81,7.81,7.79,7.81,50800.0,6.3292,6.3292,6.313,6.3292,50800.0
2009-02-11 11:45:00,7.8,7.81,7.78,7.78,60400.0,6.3211,6.3292,6.3049,6.3049,60400.0
2009-02-11 11:50:00,7.78,7.79,7.77,7.78,84400.0,6.3049,6.313,6.2968,6.3049,84400.0
2009-02-11 11:55:00,7.79,7.8,7.78,7.79,61200.0,6.313,6.3211,6.3049,6.313,61200.0
2009-02-11 12:00:00,7.79,7.79,7.77,7.79,62400.0,6.313,6.313,6.2968,6.313,62400.0
2009-02-11 12:05:00,7.78,7.79,7.78,7.79,36800.0,6.3049,6.313,6.3049,6.313,36800.0
2009-02-11 12:10:00,7.79,7.79,7.75,7.76,76000.0,6.313,6.313,6.2805,6.2887,76000.0
2009-02-11 12:15:00,7.76,7.77,7.75,7.77,47200.0,6.2887,6.2968,6.2805,6.2968,47200.0
2009-02-11 12:20:00,7.77,7.79,7.76,7.79,34400.0,6.2968,6.313,6.2887,6.313,34400.0
2009-02-11 12:25:00,7.78,7.79,7.77,7.79,44800.0,6.3049,6.313,6.2968,6.313,44800.0
2009-02-11 12:30:00,7.79,7.79,7.77,7.78,60400.0,6.313,6.313,6.2968,6.3049,60400.0
2009-02-11 12:35:00,7.78,7.78,7.77,7.78,118000.0,6.3049,6.3049,6.2968,6.3049,118000.0
2009-02-11 12:40:00,7.78,7.81,7.78,7.8,55600.0,6.3049,6.3292,6.3049,6.3211,55600.0
2009-02-11 12:45:00,7.8,7.82,7.79,7.82,76400.0,6.3211,6.3373,6.313,6.3373,76400.0
2009-02-11 12:50:00,7.82,7.83,7.81,7.81,34800.0,6.3373,6.3454,6.3292,6.3292,34800.0
2009-02-11 12:55:00,7.82,7.82,7.8,7.81,54400.0,6.3373,6.3373,6.3211,6.3292,54400.0
2009-02-11 13:00:00,7.81,7.83,7.8,7.83,38000.0,6.3292,6.3454,6.3211,6.3454,38000.0
2009-02-11 13:05:00,7.83,7.83,7.78,7.79,63200.0,6.3454,6.3454,6.3049,6.313,63200.0
2009-02-11 13:10:00,7.79,7.82,7.79,7.82,26800.0,6.313,6.3373,6.313,6.3373,26800.0
2009-02-11 13:15:00,7.81,7.82,7.8,7.81,10000.0,6.3292,6.3373,6.3211,6.3292,10000.0
2009-02-11 13:20:00,7.82,7.82,7.77,7.77,79200.0,6.3373,6.3373,6.2968,6.2968,79200.0
2009-02-11 13:25:00,7.77,7.78,7.76,7.77,86400.0,6.2968,6.3049,6.2887,6.2968,86400.0
2009-02-11 13:30:00,7.77,7.77,7.74,7.75,73200.0,6.2968,6.2968,6.2724,6.2805,73200.0
2009-02-11 13:35:00,7.75,7.75,7.74,7.75,44800.0,6.2805,6.2805,6.2724,6.2805,44800.0
2009-02-11 13:40:00,7.74,7.74,7.71,7.72,52400.0,6.2724,6.2724,6.2481,6.2562,52400.0
2009-02-11 13:45:00,7.72,7.72,7.69,7.71,103200.0,6.2562,6.2562,6.2319,6.2481,103200.0
2009-02-11 13:50:00,7.71,7.73,7.71,7.72,36000.0,6.2481,6.2643,6.2481,6.2562,36000.0
2009-02-11 13:55:00,7.72,7.72,7.7,7.7,44400.0,6.2562,6.2562,6.24,6.24,44400.0
2009-02-11 14:00:00,7.71,7.72,7.71,7.71,45200.0,6.2481,6.2562,6.2481,6.2481,45200.0
2009-02-11 14:05:00,7.7,7.72,7.7,7.72,42400.0,6.24,6.2562,6.24,6.2562,42400.0
2009-02-11 14:10:00,7.72,7.72,7.69,7.7,61200.0,6.2562,6.2562,6.2319,6.24,61200.0
2009-02-11 14:15:00,7.7,7.71,7.68,7.7,90000.0,6.24,6.2481,6.2238,6.24,90000.0
2009-02-11 14:20:00,7.7,7.73,7.68,7.73,127200.0,6.24,6.2643,6.2238,6.2643,127200.0
2009-02-11 14:25:00,7.73,7.76,7.73,7.75,141600.0,6.2643,6.2887,6.2643,6.2805,141600.0
2009-02-11 14:30:00,7.74,7.75,7.73,7.74,52800.0,6.2724,6.2805,6.2643,6.2724,52800.0
2009-02-11 14:35:00,7.75,7.77,7.75,7.76,52000.0,6.2805,6.2968,6.2805,6.2887,52000.0
2009-02-11 14:40:00,7.77,7.79,7.76,7.79,38000.0,6.2968,6.313,6.2887,6.313,38000.0
2009-02-11 14:45:00,7.78,7.8,7.78,7.79,23600.0,6.3049,6.3211,6.3049,6.313,23600.0
2009-02-11 14:50:00,7.78,7.84,7.78,7.81,79200.0,6.3049,6.3535,6.3049,6.3292,79200.0
2009-02-11 14:55:00,7.81,7.86,7.81,7.85,188000.0,6.3292,6.3697,6.3292,6.3616,188000.0
2009-02-11 15:00:00,7.85,7.85,7.8,7.8,189600.0,6.3616,6.3616,6.3211,6.3211,189600.0
2009-02-11 15:05:00,7.81,7.84,7.8,7.81,134000.0,6.3292,6.3535,6.3211,6.3292,134000.0
2009-02-11 15:10:00,7.81,7.85,7.8,7.84,140000.0,6.3292,6.3616,6.3211,6.3535,140000.0
2009-02-11 15:15:00,7.84,7.88,7.83,7.84,216000.0,6.3535,6.3859,6.3454,6.3535,216000.0
2009-02-11 15:20:00,7.84,7.85,7.81,7.85,278800.0,6.3535,6.3616,6.3292,6.3616,278800.0
2009-02-11 15:25:00,7.84,7.86,7.81,7.82,157200.0,6.3535,6.3697,6.3292,6.3373,157200.0
2009-02-11 15:30:00,7.82,7.85,7.79,7.79,227600.0,6.3373,6.3616,6.313,6.313,227600.0
2009-02-11 15:35:00,7.79,7.81,7.78,7.79,93600.0,6.313,6.3292,6.3049,6.313,93600.0
2009-02-11 15:40:00,7.8,7.8,7.77,7.78,172400.0,6.3211,6.3211,6.2968,6.3049,172400.0
2009-02-11 15:45:00,7.78,7.81,7.77,7.78,142800.0,6.3049,6.3292,6.2968,6.3049,142800.0
2009-02-11 15:50:00,7.79,7.81,7.78,7.81,158000.0,6.313,6.3292,6.3049,6.3292,158000.0
2009-02-11 15:55:00,7.81,7.81,7.79,7.8,187600.0,6.3292,6.3292,6.313,6.3211,187600.0
2009-02-12 09:30:00,7.68,7.71,7.63,7.67,73200.0,6.2238,6.2481,6.1833,6.2157,73200.0
2009-02-12 09:35:00,7.69,7.74,7.68,7.71,57600.0,6.2319,6.2724,6.2238,6.2481,57600.0
2009-02-12 09:40:00,7.7,7.72,7.68,7.71,56000.0,6.24,6.2562,6.2238,6.2481,56000.0
2009-02-12 09:45:00,7.7,7.73,7.69,7.7,28000.0,6.24,6.2643,6.2319,6.24,28000.0
2009-02-12 09:50:00,7.7,7.7,7.68,7.7,79600.0,6.24,6.24,6.2238,6.24,79600.0
2009-02-12 09:55:00,7.7,7.7,7.67,7.67,88800.0,6.24,6.24,6.2157,6.2157,88800.0
2009-02-12 10:00:00,7.67,7.67,7.63,7.67,87600.0,6.2157,6.2157,6.1833,6.2157,87600.0
2009-02-12 10:05:00,7.67,7.68,7.66,7.68,79200.0,6.2157,6.2238,6.2076,6.2238,79200.0
2009-02-12 10:10:00,7.68,7.69,7.67,7.68,52800.0,6.2238,6.2319,6.2157,6.2238,52800.0
2009-02-12 10:15:00,7.68,7.69,7.67,7.67,69200.0,6.2238,6.2319,6.2157,6.2157,69200.0
2009-02-12 10:20:00,7.67,7.7,7.66,7.7,48800.0,6.2157,6.24,6.2076,6.24,48800.0
2009-02-12 10:25:00,7.69,7.71,7.68,7.69,75200.0,6.2319,6.2481,6.2238,6.2319,75200.0
2009-02-12 10:30:00,7.69,7.71,7.68,7.7,106000.0,6.2319,6.2481,6.2238,6.24,106000.0
2009-02-12 10:35:00,7.7,7.7,7.67,7.68,78000.0,6.24,6.24,6.2157,6.2238,78000.0
2009-02-12 10:40:00,7.68,7.71,7.68,7.71,58800.0,6.2238,6.2481,6.2238,6.2481,58800.0
2009-02-12 10:45:00,7.71,7.71,7.69,7.71,117200.0,6.2481,6.2481,6.2319,6.2481,117200.0
2009-02-12 10:50:00,7.71,7.74,7.7,7.74,113600.0,6.2481,6.2724,6.24,6.2724,113600.0
2009-02-12 10:55:00,7.74,7.74,7.72,7.74,82800.0,6.2724,6.2724,6.2562,6.2724,82800.0
2009-02-12 11:00:00,7.73,7.74,7.71,7.73,45600.0,6.2643,6.2724,6.2481,6.2643,45600.0
2009-02-12 11:05:00,7.73,7.75,7.73,7.75,39200.0,6.2643,6.2805,6.2643,6.2805,39200.0
2009-02-12 11:10:00,7.74,7.74,7.72,7.72,41200.0,6.2724,6.2724,6.2562,6.2562,41200.0
2009-02-12 11:15:00,7.72,7.74,7.71,7.72,91200.0,6.2562,6.2724,6.2481,6.2562,91200.0
2009-02-12 11:20:00,7.72,7.74,7.71,7.73,42400.0,6.2562,6.2724,6.2481,6.2643,42400.0
2009-02-12 11:25:00,7.73,7.75,7.73,7.75,33600.0,6.2643,6.2805,6.2643,6.2805,33600.0
2009-02-12 11:30:00,7.74,7.75,7.74,7.74,41200.0,6.2724,6.2805,6.2724,6.2724,41200.0
2009-02-12 11:35:00,7.74,7.75,7.73,7.75,19600.0,6.2724,6.2805,6.2643,6.2805,19600.0
2009-02-12 11:40:00,7.74,7.79,7.74,7.78,84000.0,6.2724,6.313,6.2724,6.3049,84000.0
2009-02-12 11:45:00,7.79,7.79,7.77,7.78,35600.0,6.313,6.313,6.2968,6.3049,35600.0
2009-02-12 11:50:00,7.79,7.8,7.78,7.79,49600.0,6.313,6.3211,6.3049,6.313,49600.0
2009-02-12 11:55:00,7.79,7.79,7.78,7.78,16400.0,6.313,6.313,6.3049,6.3049,16400.0
2009-02-12 12:00:00,7.78,7.81,7.78,7.8,43600.0,6.3049,6.3292,6.3049,6.3211,43600.0
2009-02-12 12:05:00,7.81,7.81,7.79,7.79,37600.0,6.3292,6.3292,6.313,6.313,37600.0
2009-02-12 12:10:00,7.79,7.79,7.78,7.78,37200.0,6.313,6.313,6.3049,6.3049,37200.0
2009-02-12 12:15:00,7.78,7.79,7.77,7.78,42000.0,6.3049,6.313,6.2968,6.3049,42000.0
2009-02-12 12:20:00,7.78,7.8,7.77,7.79,51200.0,6.3049,6.3211,6.2968,6.313,51200.0
2009-02-12 12:25:00,7.79,7.83,7.79,7.83,73200.0,6.313,6.3454,6.313,6.3454,73200.0
2009-02-12 12:30:00,7.82,7.84,7.82,7.83,57200.0,6.3373,6.3535,6.3373,6.3454,57200.0
2009-02-12 12:35:00,7.83,7.84,7.82,7.83,31600.0,6.3454,6.3535,6.3373,6.3454,31600.0
2009-02-12 12:40:00,7.83,7.84,7.83,7.84,84800.0,6.3454,6.3535,6.3454,6.3535,84800.0
2009-02-12 12:45:00,7.83,7.84,7.82,7.84,147200.0,6.3454,6.3535,6.3373,6.3535,147200.0
2009-02-12 12:50:00,7.83,7.83,7.83,7.83,60800.0,6.3454,6.3454,6.3454,6.3454,60800.0
2009-02-12 12:55:00,7.83,7.85,7.83,7.83,68000.0,6.3454,6.3616,6.3454,6.3454,68000.0
2009-02-12 13:00:00,7.83,7.83,7.82,7.82,143200.0,6.3454,6.3454,6.3373,6.3373,143200.0
2009-02-12 13:05:00,7.83,7.83,7.81,7.82,97600.0,6.3454,6.3454,6.3292,6.3373,97600.0
2009-02-12 13:10:00,7.82,7.84,7.81,7.82,142000.0,6.3373,6.3535,6.3292,6.3373,142000.0
2009-02-12 13:15:00,7.83,7.83,7.77,7.77,228800.0,6.3454,6.3454,6.2968,6.2968,228800.0
2009-02-12 13:20:00,7.77,7.79,7.76,7.77,132000.0,6.2968,6.313,6.2887,6.2968,132000.0
2009-02-12 13:25:00,7.76,7.79,7.76,7.79,110800.0,6.2887,6.313,6.2887,6.313,110800.0
2009-02-12 13:30:00,7.79,7.8,7.77,7.77,48000.0,6.313,6.3211,6.2968,6.2968,48000.0
2009-02-12 13:35:00,7.77,7.77,7.74,7.75,63200.0,6.2968,6.2968,6.2724,6.2805,63200.0
2009-02-12 13:40:00,7.75,7.76,7.74,7.76,45200.0,6.2805,6.2887,6.2724,6.2887,45200.0
2009-02-12 13:45:00,7.76,7.76,7.74,7.75,38400.0,6.2887,6.2887,6.2724,6.2805,38400.0
2009-02-12 13:50:00,7.75,7.77,7.75,7.76,60000.0,6.2805,6.2968,6.2805,6.2887,60000.0
2009-02-12 13:55:00,7.76,7.77,7.74,7.75,86000.0,6.2887,6.2968,6.2724,6.2805,86000.0
2009-02-12 14:00:00,7.75,7.76,7.73,7.73,116000.0,6.2805,6.2887,6.2643,6.2643,116000.0
2009-02-12 14:05:00,7.73,7.76,7.73,7.74,76400.0,6.2643,6.2887,6.2643,6.2724,76400.0
2009-02-12 14:10:00,7.74,7.75,7.73,7.74,39600.0,6.2724,6.2805,6.2643,6.2724,39600.0
2009-02-12 14:15:00,7.74,7.78,7.73,7.76,67600.0,6.2724,6.3049,6.2643,6.2887,67600.0
2009-02-12 14:20:00,7.76,7.77,7.72,7.73,39200.0,6.2887,6.2968,6.2562,6.2643,39200.0
2009-02-12 14:25:00,7.72,7.73,7.7,7.7,128000.0,6.2562,6.2643,6.24,6.24,128000.0
2009-02-12 14:30:00,7.7,7.74,7.7,7.72,116400.0,6.24,6.2724,6.24,6.2562,116400.0
2009-02-12 14:35:00,7.72,7.72,7.69,7.7,116000.0,6.2562,6.2562,6.2319,6.24,116000.0
2009-02-12 14:40:00,7.7,7.7,7.68,7.69,88800.0,6.24,6.24,6.2238,6.2319,88800.0
2009-02-12 14:45:00,7.7,7.7,7.65,7.68,92800.0,6.24,6.24,6.1995,6.2238,92800.0
2009-02-12 14:50:00,7.68,7.69,7.65,7.66,68000.0,6.2238,6.2319,6.1995,6.2076,68000.0
2009-02-12 14:55:00,7.66,7.68,7.66,7.68,88800.0,6.2076,6.2238,6.2076,6.2238,88800.0
2009-02-12 15:00:00,7.68,7.68,7.66,7.66,108400.0,6.2238,6.2238,6.2076,6.2076,108400.0
2009-02-12 15:05:00,7.66,7.69,7.65,7.69,96800.0,6.2076,6.2319,6.1995,6.2319,96800.0
2009-02-12 15:10:00,7.7,7.75,7.7,7.73,208400.0,6.24,6.2805,6.24,6.2643,208400.0
2009-02-12 15:15:00,7.72,7.76,7.72,7.76,119200.0,6.2562,6.2887,6.2562,6.2887,119200.0
2009-02-12 15:20:00,7.75,7.8,7.73,7.78,175600.0,6.2805,6.3211,6.2643,6.3049,175600.0
2009-02-12 15:25:00,7.78,7.85,7.78,7.85,125200.0,6.3049,6.3616,6.3049,6.3616,125200.0
2009-02-12 15:30:00,7.85,7.86,7.81,7.82,124800.0,6.3616,6.3697,6.3292,6.3373,124800.0
2009-02-12 15:35:00,7.82,7.85,7.8,7.82,124000.0,6.3373,6.3616,6.3211,6.3373,124000.0
2009-02-12 15:40:00,7.82,7.93,7.82,7.9,185200.0,6.3373,6.4264,6.3373,6.4021,185200.0
2009-02-12 15:45:00,7.9,7.91,7.87,7.87,298000.0,6.4021,6.4102,6.3778,6.3778,298000.0
2009-02-12 15:50:00,7.87,7.93,7.87,7.93,274400.0,6.3778,6.4264,6.3778,6.4264,274400.0
2009-02-12 15:55:00,7.93,7.93,7.9,7.93,356400.0,6.4264,6.4264,6.4021,6.4264,356400.0
2009-02-13 09:30:00,7.92,7.96,7.89,7.94,75200.0,6.4183,6.4507,6.394,6.4345,75200.0
2009-02-13 09:35:00,7.94,7.95,7.87,7.91,60800.0,6.4345,6.4426,6.3778,6.4102,60800.0
2009-02-13 09:40:00,7.9,7.93,7.89,7.9,120000.0,6.4021,6.4264,6.394,6.4021,120000.0
2009-02-13 09:45:00,7.9,7.9,7.87,7.89,118000.0,6.4021,6.4021,6.3778,6.394,118000.0
2009-02-13 09:50:00,7.9,7.9,7.86,7.86,61600.0,6.4021,6.4021,6.3697,6.3697,61600.0
2009-02-13 09:55:00,7.86,7.9,7.84,7.9,98800.0,6.3697,6.4021,6.3535,6.4021,98800.0
2009-02-13 10:00:00,7.89,7.9,7.87,7.89,70000.0,6.394,6.4021,6.3778,6.394,70000.0
2009-02-13 10:05:00,7.89,7.9,7.88,7.89,54400.0,6.394,6.4021,6.3859,6.394,54400.0
2009-02-13 10:10:00,7.89,7.92,7.89,7.91,71200.0,6.394,6.4183,6.394,6.4102,71200.0
2009-02-13 10:15:00,7.9,7.91,7.88,7.91,160800.0,6.4021,6.4102,6.3859,6.4102,160800.0
2009-02-13 10:20:00,7.91,7.96,7.91,7.95,203200.0,6.4102,6.4507,6.4102,6.4426,203200.0
2009-02-13 10:25:00,7.95,7.97,7.93,7.96,59200.0,6.4426,6.4588,6.4264,6.4507,59200.0
2009-02-13 10:30:00,7.97,8.0,7.97,7.99,72800.0,6.4588,6.4831,6.4588,6.475,72800.0
2009-02-13 10:35:00,7.99,8.0,7.98,7.99,42400.0,6.475,6.4831,6.4669,6.475,42400.0
2009-02-13 10:40:00,7.99,8.01,7.99,8.01,26800.0,6.475,6.4913,6.475,6.4913,26800.0
2009-02-13 10:45:00,8.0,8.01,7.99,7.99,30000.0,6.4831,6.4913,6.475,6.475,30000.0
2009-02-13 10:50:00,7.99,8.0,7.95,7.98,84000.0,6.475,6.4831,6.4426,6.4669,84000.0
2009-02-13 10:55:00,7.97,7.98,7.97,7.97,24800.0,6.4588,6.4669,6.4588,6.4588,24800.0
2009-02-13 11:00:00,7.97,7.97,7.94,7.95,26000.0,6.4588,6.4588,6.4345,6.4426,26000.0
2009-02-13 11:05:00,7.95,7.96,7.94,7.96,30400.0,6.4426,6.4507,6.4345,6.4507,30400.0
2009-02-13 11:10:00,7.97,7.97,7.94,7.94,38400.0,6.4588,6.4588,6.4345,6.4345,38400.0
2009-02-13 11:15:00,7.94,7.94,7.93,7.93,27200.0,6.4345,6.4345,6.4264,6.4264,27200.0
2009-02-13 11:20:00,7.93,7.93,7.9,7.91,46400.0,6.4264,6.4264,6.4021,6.4102,46400.0
2009-02-13 11:25:00,7.9,7.92,7.9,7.91,37600.0,6.4021,6.4183,6.4021,6.4102,37600.0
2009-02-13 11:30:00,7.91,7.93,7.91,7.93,36800.0,6.4102,6.4264,6.4102,6.4264,36800.0
2009-02-13 11:35:00,7.93,7.93,7.91,7.91,24400.0,6.4264,6.4264,6.4102,6.4102,24400.0
2009-02-13 11:40:00,7.91,7.91,7.88,7.89,127200.0,6.4102,6.4102,6.3859,6.394,127200.0
2009-02-13 11:45:00,7.89,7.91,7.86,7.86,110400.0,6.394,6.4102,6.3697,6.3697,110400.0
2009-02-13 11:50:00,7.86,7.86,7.85,7.86,21600.0,6.3697,6.3697,6.3616,6.3697,21600.0
2009-02-13 11:55:00,7.86,7.88,7.85,7.85,33600.0,6.3697,6.3859,6.3616,6.3616,33600.0
2009-02-13 12:00:00,7.84,7.86,7.84,7.85,21200.0,6.3535,6.3697,6.3535,6.3616,21200.0
2009-02-13 12:05:00,7.85,7.85,7.81,7.82,120800.0,6.3616,6.3616,6.3292,6.3373,120800.0
2009-02-13 12:10:00,7.81,7.82,7.8,7.81,172400.0,6.3292,6.3373,6.3211,6.3292,172400.0
2009-02-13 12:15:00,7.81,7.81,7.79,7.8,68800.0,6.3292,6.3292,6.313,6.3211,68800.0
2009-02-13 12:20:00,7.8,7.82,7.8,7.81,91600.0,6.3211,6.3373,6.3211,6.3292,91600.0
2009-02-13 12:25:00,7.81,7.82,7.81,7.81,32000.0,6.3292,6.3373,6.3292,6.3292,32000.0
2009-02-13 12:30:00,7.81,7.81,7.8,7.8,42000.0,6.3292,6.3292,6.3211,6.3211,42000.0
2009-02-13 12:35:00,7.81,7.81,7.8,7.8,18000.0,6.3292,6.3292,6.3211,6.3211,18000.0
2009-02-13 12:40:00,7.8,7.8,7.75,7.75,57200.0,6.3211,6.3211,6.2805,6.2805,57200.0
2009-02-13 12:45:00,7.76,7.77,7.75,7.76,47200.0,6.2887,6.2968,6.2805,6.2887,47200.0
2009-02-13 12:50:00,7.76,7.76,7.73,7.73,55600.0,6.2887,6.2887,6.2643,6.2643,55600.0
2009-02-13 12:55:00,7.73,7.75,7.73,7.75,57200.0,6.2643,6.2805,6.2643,6.2805,57200.0
2009-02-13 13:00:00,7.75,7.76,7.74,7.75,175600.0,6.2805,6.2887,6.2724,6.2805,175600.0
2009-02-13 13:05:00,7.76,7.78,7.76,7.78,50000.0,6.2887,6.3049,6.2887,6.3049,50000.0
2009-02-13 13:10:00,7.78,7.78,7.74,7.75,35600.0,6.3049,6.3049,6.2724,6.2805,35600.0
2009-02-13 13:15:00,7.74,7.78,7.73,7.77,58000.0,6.2724,6.3049,6.2643,6.2968,58000.0
2009-02-13 13:20:00,7.77,7.79,7.77,7.78,54000.0,6.2968,6.313,6.2968,6.3049,54000.0
2009-02-13 13:25:00,7.77,7.79,7.77,7.78,40400.0,6.2968,6.313,6.2968,6.3049,40400.0
2009-02-13 13:30:00,7.78,7.79,7.77,7.78,44400.0,6.3049,6.313,6.2968,6.3049,44400.0
2009-02-13 13:35:00,7.78,7.79,7.76,7.78,77600.0,6.3049,6.313,6.2887,6.3049,77600.0
2009-02-13 13:40:00,7.78,7.79,7.78,7.79,140400.0,6.3049,6.313,6.3049,6.313,140400.0
2009-02-13 13:45:00,7.79,7.79,7.77,7.79,242800.0,6.313,6.313,6.2968,6.313,242800.0
2009-02-13 13:50:00,7.79,7.82,7.79,7.81,404400.0,6.313,6.3373,6.313,6.3292,404400.0
2009-02-13 13:55:00,7.81,7.81,7.78,7.8,233200.0,6.3292,6.3292,6.3049,6.3211,233200.0
2009-02-13 14:00:00,7.8,7.82,7.79,7.8,124800.0,6.3211,6.3373,6.313,6.3211,124800.0
2009-02-13 14:05:00,7.8,7.8,7.76,7.77,126000.0,6.3211,6.3211,6.2887,6.2968,126000.0
2009-02-13 14:10:00,7.77,7.79,7.76,7.78,140000.0,6.2968,6.313,6.2887,6.3049,140000.0
2009-02-13 14:15:00,7.78,7.78,7.75,7.78,71200.0,6.3049,6.3049,6.2805,6.3049,71200.0
2009-02-13 14:20:00,7.79,7.79,7.76,7.77,76400.0,6.313,6.313,6.2887,6.2968,76400.0
2009-02-13 14:25:00,7.77,7.79,7.76,7.76,44800.0,6.2968,6.313,6.2887,6.2887,44800.0
2009-02-13 14:30:00,7.75,7.76,7.74,7.76,40000.0,6.2805,6.2887,6.2724,6.2887,40000.0
2009-02-13 14:35:00,7.76,7.78,7.75,7.76,50800.0,6.2887,6.3049,6.2805,6.2887,50800.0
2009-02-13 14:40:00,7.76,7.78,7.75,7.75,80800.0,6.2887,6.3049,6.2805,6.2805,80800.0
2009-02-13 14:45:00,7.75,7.75,7.73,7.75,107600.0,6.2805,6.2805,6.2643,6.2805,107600.0
2009-02-13 14:50:00,7.75,7.76,7.74,7.75,114800.0,6.2805,6.2887,6.2724,6.2805,114800.0
2009-02-13 14:55:00,7.75,7.75,7.73,7.73,76800.0,6.2805,6.2805,6.2643,6.2643,76800.0
2009-02-13 15:00:00,7.74,7.76,7.73,7.75,93200.0,6.2724,6.2887,6.2643,6.2805,93200.0
2009-02-13 15:05:00,7.75,7.75,7.71,7.73,120000.0,6.2805,6.2805,6.2481,6.2643,120000.0
2009-02-13 15:10:00,7.72,7.73,7.7,7.71,98400.0,6.2562,6.2643,6.24,6.2481,98400.0
2009-02-13 15:15:00,7.71,7.73,7.7,7.72,124000.0,6.2481,6.2643,6.24,6.2562,124000.0
2009-02-13 15:20:00,7.72,7.74,7.72,7.73,141600.0,6.2562,6.2724,6.2562,6.2643,141600.0
2009-02-13 15:25:00,7.73,7.75,7.72,7.74,151200.0,6.2643,6.2805,6.2562,6.2724,151200.0
2009-02-13 15:30:00,7.75,7.75,7.74,7.74,206400.0,6.2805,6.2805,6.2724,6.2724,206400.0
2009-02-13 15:35:00,7.74,7.75,7.71,7.72,191600.0,6.2724,6.2805,6.2481,6.2562,191600.0
2009-02-13 15:40:00,7.72,7.75,7.71,7.73,196800.0,6.2562,6.2805,6.2481,6.2643,196800.0
2009-02-13 15:45:00,7.73,7.73,7.7,7.73,345600.0,6.2643,6.2643,6.24,6.2643,345600.0
2009-02-13 15:50:00,7.73,7.73,7.71,7.72,390400.0,6.2643,6.2643,6.2481,6.2562,390400.0
2009-02-13 15:55:00,7.72,7.72,7.68,7.69,456400.0,6.2562,6.2562,6.2238,6.2319,456400.0
2009-02-17 09:30:00,7.53,7.57,7.45,7.5,352800.0,6.1023,6.1347,6.0374,6.078,352800.0
2009-02-17 09:35:00,7.48,7.53,7.48,7.49,180000.0,6.0617,6.1023,6.0617,6.0698,180000.0
2009-02-17 09:40:00,7.48,7.61,7.48,7.54,121600.0,6.0617,6.1671,6.0617,6.1104,121600.0
2009-02-17 09:45:00,7.56,7.56,7.43,7.45,164000.0,6.1266,6.1266,6.0212,6.0374,164000.0
2009-02-17 09:50:00,7.44,7.49,7.42,7.47,168000.0,6.0293,6.0698,6.0131,6.0536,168000.0
2009-02-17 09:55:00,7.48,7.53,7.47,7.51,102000.0,6.0617,6.1023,6.0536,6.0861,102000.0
2009-02-17 10:00:00,7.51,7.53,7.5,7.52,90400.0,6.0861,6.1023,6.078,6.0942,90400.0
2009-02-17 10:05:00,7.52,7.54,7.51,7.54,90000.0,6.0942,6.1104,6.0861,6.1104,90000.0
2009-02-17 10:10:00,7.54,7.56,7.53,7.54,77200.0,6.1104,6.1266,6.1023,6.1104,77200.0
2009-02-17 10:15:00,7.55,7.55,7.51,7.52,59200.0,6.1185,6.1185,6.0861,6.0942,59200.0
2009-02-17 10:20:00,7.53,7.54,7.49,7.53,80000.0,6.1023,6.1104,6.0698,6.1023,80000.0
2009-02-17 10:25:00,7.53,7.53,7.51,7.53,75600.0,6.1023,6.1023,6.0861,6.1023,75600.0
2009-02-17 10:30:00,7.53,7.56,7.51,7.52,113600.0,6.1023,6.1266,6.0861,6.0942,113600.0
2009-02-17 10:35:00,7.53,7.54,7.51,7.52,50400.0,6.1023,6.1104,6.0861,6.0942,50400.0
2009-02-17 10:40:00,7.52,7.56,7.51,7.56,102800.0,6.0942,6.1266,6.0861,6.1266,102800.0
2009-02-17 10:45:00,7.56,7.56,7.53,7.53,60000.0,6.1266,6.1266,6.1023,6.1023,60000.0
2009-02-17 10:50:00,7.53,7.58,7.52,7.56,158000.0,6.1023,6.1428,6.0942,6.1266,158000.0
2009-02-17 10:55:00,7.56,7.59,7.55,7.57,116000.0,6.1266,6.1509,6.1185,6.1347,116000.0
2009-02-17 11:00:00,7.58,7.59,7.54,7.59,177600.0,6.1428,6.1509,6.1104,6.1509,177600.0
2009-02-17 11:05:00,7.58,7.59,7.55,7.57,80800.0,6.1428,6.1509,6.1185,6.1347,80800.0
2009-02-17 11:10:00,7.58,7.61,7.58,7.61,81200.0,6.1428,6.1671,6.1428,6.1671,81200.0
2009-02-17 11:15:00,7.6,7.6,7.58,7.59,81600.0,6.159,6.159,6.1428,6.1509,81600.0
2009-02-17 11:20:00,7.58,7.59,7.57,7.58,52400.0,6.1428,6.1509,6.1347,6.1428,52400.0
2009-02-17 11:25:00,7.58,7.61,7.57,7.6,82400.0,6.1428,6.1671,6.1347,6.159,82400.0
2009-02-17 11:30:00,7.61,7.61,7.54,7.54,107200.0,6.1671,6.1671,6.1104,6.1104,107200.0
2009-02-17 11:35:00,7.55,7.56,7.53,7.54,110000.0,6.1185,6.1266,6.1023,6.1104,110000.0
2009-02-17 11:40:00,7.55,7.58,7.54,7.56,83200.0,6.1185,6.1428,6.1104,6.1266,83200.0
2009-02-17 11:45:00,7.57,7.57,7.54,7.56,50000.0,6.1347,6.1347,6.1104,6.1266,50000.0
2009-02-17 11:50:00,7.56,7.56,7.54,7.56,63600.0,6.1266,6.1266,6.1104,6.1266,63600.0
2009-02-17 11:55:00,7.56,7.57,7.54,7.56,86400.0,6.1266,6.1347,6.1104,6.1266,86400.0
2009-02-17 12:00:00,7.56,7.6,7.56,7.58,62400.0,6.1266,6.159,6.1266,6.1428,62400.0
2009-02-17 12:05:00,7.58,7.59,7.57,7.57,25600.0,6.1428,6.1509,6.1347,6.1347,25600.0
2009-02-17 12:10:00,7.57,7.57,7.54,7.54,61600.0,6.1347,6.1347,6.1104,6.1104,61600.0
2009-02-17 12:15:00,7.54,7.54,7.52,7.53,119200.0,6.1104,6.1104,6.0942,6.1023,119200.0
2009-02-17 12:20:00,7.53,7.54,7.52,7.53,74000.0,6.1023,6.1104,6.0942,6.1023,74000.0
2009-02-17 12:25:00,7.53,7.55,7.52,7.54,64400.0,6.1023,6.1185,6.0942,6.1104,64400.0
2009-02-17 12:30:00,7.54,7.56,7.54,7.54,38800.0,6.1104,6.1266,6.1104,6.1104,38800.0
2009-02-17 12:35:00,7.54,7.54,7.53,7.54,36800.0,6.1104,6.1104,6.1023,6.1104,36800.0
2009-02-17 12:40:00,7.54,7.55,7.53,7.54,75200.0,6.1104,6.1185,6.1023,6.1104,75200.0
2009-02-17 12:45:00,7.54,7.54,7.52,7.52,96800.0,6.1104,6.1104,6.0942,6.0942,96800.0
2009-02-17 12:50:00,7.52,7.54,7.51,7.54,54000.0,6.0942,6.1104,6.0861,6.1104,54000.0
2009-02-17 12:55:00,7.54,7.55,7.54,7.55,21600.0,6.1104,6.1185,6.1104,6.1185,21600.0
2009-02-17 13:00:00,7.55,7.55,7.52,7.52,31200.0,6.1185,6.1185,6.0942,6.0942,31200.0
2009-02-17 13:05:00,7.52,7.54,7.52,7.54,79600.0,6.0942,6.1104,6.0942,6.1104,79600.0
2009-02-17 13:10:00,7.54,7.55,7.53,7.55,34000.0,6.1104,6.1185,6.1023,6.1185,34000.0
2009-02-17 13:15:00,7.55,7.55,7.53,7.53,38800.0,6.1185,6.1185,6.1023,6.1023,38800.0
2009-02-17 13:20:00,7.53,7.54,7.52,7.52,60400.0,6.1023,6.1104,6.0942,6.0942,60400.0
2009-02-17 13:25:00,7.52,7.54,7.52,7.54,42400.0,6.0942,6.1104,6.0942,6.1104,42400.0
2009-02-17 13:30:00,7.54,7.55,7.51,7.55,49200.0,6.1104,6.1185,6.0861,6.1185,49200.0
2009-02-17 13:35:00,7.55,7.56,7.53,7.54,76800.0,6.1185,6.1266,6.1023,6.1104,76800.0
2009-02-17 13:40:00,7.54,7.57,7.53,7.56,61200.0,6.1104,6.1347,6.1023,6.1266,61200.0
2009-02-17 13:45:00,7.56,7.58,7.55,7.57,53600.0,6.1266,6.1428,6.1185,6.1347,53600.0
2009-02-17 13:50:00,7.57,7.57,7.53,7.54,43600.0,6.1347,6.1347,6.1023,6.1104,43600.0
2009-02-17 13:55:00,7.54,7.55,7.53,7.54,38000.0,6.1104,6.1185,6.1023,6.1104,38000.0
2009-02-17 14:00:00,7.54,7.55,7.53,7.55,30400.0,6.1104,6.1185,6.1023,6.1185,30400.0
2009-02-17 14:05:00,7.55,7.59,7.54,7.58,71600.0,6.1185,6.1509,6.1104,6.1428,71600.0
2009-02-17 14:10:00,7.58,7.59,7.57,7.57,37600.0,6.1428,6.1509,6.1347,6.1347,37600.0
2009-02-17 14:15:00,7.57,7.59,7.57,7.58,28000.0,6.1347,6.1509,6.1347,6.1428,28000.0
2009-02-17 14:20:00,7.58,7.58,7.55,7.56,83600.0,6.1428,6.1428,6.1185,6.1266,83600.0
2009-02-17 14:25:00,7.55,7.57,7.53,7.54,78800.0,6.1185,6.1347,6.1023,6.1104,78800.0
2009-02-17 14:30:00,7.54,7.57,7.54,7.56,122800.0,6.1104,6.1347,6.1104,6.1266,122800.0
2009-02-17 14:35:00,7.56,7.57,7.55,7.56,136400.0,6.1266,6.1347,6.1185,6.1266,136400.0
2009-02-17 14:40:00,7.55,7.57,7.54,7.56,87600.0,6.1185,6.1347,6.1104,6.1266,87600.0
2009-02-17 14:45:00,7.56,7.56,7.54,7.54,71600.0,6.1266,6.1266,6.1104,6.1104,71600.0
2009-02-17 14:50:00,7.55,7.57,7.54,7.55,126400.0,6.1185,6.1347,6.1104,6.1185,126400.0
2009-02-17 14:55:00,7.55,7.57,7.53,7.57,118800.0,6.1185,6.1347,6.1023,6.1347,118800.0
2009-02-17 15:00:00,7.57,7.57,7.54,7.56,104400.0,6.1347,6.1347,6.1104,6.1266,104400.0
2009-02-17 15:05:00,7.56,7.59,7.55,7.58,129600.0,6.1266,6.1509,6.1185,6.1428,129600.0
2009-02-17 15:10:00,7.58,7.6,7.57,7.58,146400.0,6.1428,6.159,6.1347,6.1428,146400.0
2009-02-17 15:15:00,7.58,7.6,7.56,7.57,203600.0,6.1428,6.159,6.1266,6.1347,203600.0
2009-02-17 15:20:00,7.56,7.59,7.56,7.58,118800.0,6.1266,6.1509,6.1266,6.1428,118800.0
2009-02-17 15:25:00,7.58,7.6,7.56,7.58,113600.0,6.1428,6.159,6.1266,6.1428,113600.0
2009-02-17 15:30:00,7.58,7.67,7.58,7.67,264000.0,6.1428,6.2157,6.1428,6.2157,264000.0
2009-02-17 15:35:00,7.67,7.7,7.64,7.68,470000.0,6.2157,6.24,6.1914,6.2238,470000.0
2009-02-17 15:40:00,7.68,7.68,7.61,7.61,312800.0,6.2238,6.2238,6.1671,6.1671,312800.0
2009-02-17 15:45:00,7.62,7.64,7.6,7.61,509600.0,6.1752,6.1914,6.159,6.1671,509600.0
2009-02-17 15:50:00,7.61,7.62,7.58,7.58,378000.0,6.1671,6.1752,6.1428,6.1428,378000.0
2009-02-17 15:55:00,7.58,7.59,7.56,7.58,423200.0,6.1428,6.1509,6.1266,6.1428,423200.0
2009-02-18 09:30:00,7.66,7.66,7.58,7.6,66400.0,6.2303,6.2303,6.1652,6.1815,66400.0
2009-02-18 09:35:00,7.6,7.67,7.6,7.63,50800.0,6.1815,6.2384,6.1815,6.2059,50800.0
2009-02-18 09:40:00,7.63,7.65,7.62,7.64,107600.0,6.2059,6.2221,6.1977,6.214,107600.0
2009-02-18 09:45:00,7.64,7.65,7.59,7.59,77600.0,6.214,6.2221,6.1733,6.1733,77600.0
2009-02-18 09:50:00,7.6,7.63,7.58,7.61,42800.0,6.1815,6.2059,6.1652,6.1896,42800.0
2009-02-18 09:55:00,7.61,7.63,7.54,7.54,53600.0,6.1896,6.2059,6.1327,6.1327,53600.0
2009-02-18 10:00:00,7.55,7.57,7.54,7.54,59600.0,6.1408,6.1571,6.1327,6.1327,59600.0
2009-02-18 10:05:00,7.54,7.54,7.48,7.48,59600.0,6.1327,6.1327,6.0839,6.0839,59600.0
2009-02-18 10:10:00,7.48,7.48,7.45,7.46,75600.0,6.0839,6.0839,6.0595,6.0676,75600.0
2009-02-18 10:15:00,7.45,7.48,7.45,7.45,56400.0,6.0595,6.0839,6.0595,6.0595,56400.0
2009-02-18 10:20:00,7.47,7.5,7.47,7.5,46000.0,6.0757,6.1001,6.0757,6.1001,46000.0
2009-02-18 10:25:00,7.5,7.51,7.49,7.5,30000.0,6.1001,6.1083,6.092,6.1001,30000.0
2009-02-18 10:30:00,7.51,7.55,7.5,7.55,101600.0,6.1083,6.1408,6.1001,6.1408,101600.0
2009-02-18 10:35:00,7.54,7.56,7.53,7.54,71200.0,6.1327,6.1489,6.1245,6.1327,71200.0
2009-02-18 10:40:00,7.54,7.55,7.53,7.54,74000.0,6.1327,6.1408,6.1245,6.1327,74000.0
2009-02-18 10:45:00,7.54,7.58,7.53,7.57,89600.0,6.1327,6.1652,6.1245,6.1571,89600.0
2009-02-18 10:50:00,7.57,7.6,7.57,7.6,72400.0,6.1571,6.1815,6.1571,6.1815,72400.0
2009-02-18 10:55:00,7.6,7.6,7.58,7.59,81600.0,6.1815,6.1815,6.1652,6.1733,81600.0
2009-02-18 11:00:00,7.59,7.61,7.58,7.6,89200.0,6.1733,6.1896,6.1652,6.1815,89200.0
2009-02-18 11:05:00,7.6,7.6,7.57,7.57,135600.0,6.1815,6.1815,6.1571,6.1571,135600.0
2009-02-18 11:10:00,7.57,7.62,7.57,7.62,147600.0,6.1571,6.1977,6.1571,6.1977,147600.0
2009-02-18 11:15:00,7.62,7.64,7.62,7.63,98800.0,6.1977,6.214,6.1977,6.2059,98800.0
2009-02-18 11:20:00,7.63,7.67,7.63,7.66,90400.0,6.2059,6.2384,6.2059,6.2303,90400.0
2009-02-18 11:25:00,7.66,7.67,7.64,7.65,96000.0,6.2303,6.2384,6.214,6.2221,96000.0
2009-02-18 11:30:00,7.65,7.65,7.61,7.63,81200.0,6.2221,6.2221,6.1896,6.2059,81200.0
2009-02-18 11:35:00,7.63,7.63,7.61,7.62,36400.0,6.2059,6.2059,6.1896,6.1977,36400.0
2009-02-18 11:40:00,7.62,7.63,7.6,7.61,181600.0,6.1977,6.2059,6.1815,6.1896,181600.0
2009-02-18 11:45:00,7.61,7.62,7.58,7.58,141200.0,6.1896,6.1977,6.1652,6.1652,141200.0
2009-02-18 11:50:00,7.58,7.6,7.57,7.59,76800.0,6.1652,6.1815,6.1571,6.1733,76800.0
2009-02-18 11:55:00,7.59,7.61,7.59,7.59,50800.0,6.1733,6.1896,6.1733,6.1733,50800.0
2009-02-18 12:00:00,7.59,7.62,7.57,7.61,82400.0,6.1733,6.1977,6.1571,6.1896,82400.0
2009-02-18 12:05:00,7.61,7.63,7.6,7.63,71600.0,6.1896,6.2059,6.1815,6.2059,71600.0
2009-02-18 12:10:00,7.63,7.65,7.62,7.62,49200.0,6.2059,6.2221,6.1977,6.1977,49200.0
2009-02-18 12:15:00,7.63,7.64,7.62,7.62,33600.0,6.2059,6.214,6.1977,6.1977,33600.0
2009-02-18 12:20:00,7.62,7.63,7.62,7.62,33200.0,6.1977,6.2059,6.1977,6.1977,33200.0
2009-02-18 12:25:00,7.62,7.62,7.59,7.61,45200.0,6.1977,6.1977,6.1733,6.1896,45200.0
2009-02-18 12:30:00,7.61,7.63,7.59,7.59,33600.0,6.1896,6.2059,6.1733,6.1733,33600.0
2009-02-18 12:35:00,7.59,7.61,7.59,7.59,42000.0,6.1733,6.1896,6.1733,6.1733,42000.0
2009-02-18 12:40:00,7.59,7.6,7.58,7.6,32800.0,6.1733,6.1815,6.1652,6.1815,32800.0
2009-02-18 12:45:00,7.6,7.61,7.6,7.6,64800.0,6.1815,6.1896,6.1815,6.1815,64800.0
2009-02-18 12:50:00,7.59,7.6,7.58,7.6,41600.0,6.1733,6.1815,6.1652,6.1815,41600.0
2009-02-18 12:55:00,7.6,7.63,7.6,7.63,36800.0,6.1815,6.2059,6.1815,6.2059,36800.0
2009-02-18 13:00:00,7.62,7.65,7.6,7.61,67200.0,6.1977,6.2221,6.1815,6.1896,67200.0
2009-02-18 13:05:00,7.61,7.62,7.59,7.61,42000.0,6.1896,6.1977,6.1733,6.1896,42000.0
2009-02-18 13:10:00,7.61,7.62,7.6,7.62,21200.0,6.1896,6.1977,6.1815,6.1977,21200.0
2009-02-18 13:15:00,7.62,7.62,7.58,7.58,53200.0,6.1977,6.1977,6.1652,6.1652,53200.0
2009-02-18 13:20:00,7.58,7.6,7.57,7.59,66000.0,6.1652,6.1815,6.1571,6.1733,66000.0
2009-02-18 13:25:00,7.59,7.61,7.59,7.6,38400.0,6.1733,6.1896,6.1733,6.1815,38400.0
2009-02-18 13:30:00,7.6,7.6,7.58,7.6,32800.0,6.1815,6.1815,6.1652,6.1815,32800.0
2009-02-18 13:35:00,7.6,7.6,7.56,7.56,37200.0,6.1815,6.1815,6.1489,6.1489,37200.0
2009-02-18 13:40:00,7.56,7.57,7.56,7.56,35200.0,6.1489,6.1571,6.1489,6.1489,35200.0
2009-02-18 13:45:00,7.56,7.57,7.56,7.56,26800.0,6.1489,6.1571,6.1489,6.1489,26800.0
2009-02-18 13:50:00,7.56,7.56,7.54,7.55,66800.0,6.1489,6.1489,6.1327,6.1408,66800.0
2009-02-18 13:55:00,7.55,7.57,7.55,7.56,52800.0,6.1408,6.1571,6.1408,6.1489,52800.0
2009-02-18 14:00:00,7.57,7.58,7.54,7.56,82800.0,6.1571,6.1652,6.1327,6.1489,82800.0
2009-02-18 14:05:00,7.56,7.58,7.56,7.58,44000.0,6.1489,6.1652,6.1489,6.1652,44000.0
2009-02-18 14:10:00,7.57,7.57,7.53,7.53,99600.0,6.1571,6.1571,6.1245,6.1245,99600.0
2009-02-18 14:15:00,7.53,7.55,7.52,7.53,109600.0,6.1245,6.1408,6.1164,6.1245,109600.0
2009-02-18 14:20:00,7.53,7.56,7.53,7.55,88000.0,6.1245,6.1489,6.1245,6.1408,88000.0
2009-02-18 14:25:00,7.55,7.56,7.52,7.55,118000.0,6.1408,6.1489,6.1164,6.1408,118000.0
2009-02-18 14:30:00,7.55,7.57,7.53,7.55,90800.0,6.1408,6.1571,6.1245,6.1408,90800.0
2009-02-18 14:35:00,7.55,7.56,7.52,7.54,76000.0,6.1408,6.1489,6.1164,6.1327,76000.0
2009-02-18 14:40:00,7.54,7.56,7.52,7.55,78800.0,6.1327,6.1489,6.1164,6.1408,78800.0
2009-02-18 14:45:00,7.55,7.55,7.52,7.52,100000.0,6.1408,6.1408,6.1164,6.1164,100000.0
2009-02-18 14:50:00,7.53,7.54,7.52,7.53,38800.0,6.1245,6.1327,6.1164,6.1245,38800.0
2009-02-18 14:55:00,7.53,7.58,7.52,7.58,87600.0,6.1245,6.1652,6.1164,6.1652,87600.0
2009-02-18 15:00:00,7.58,7.58,7.55,7.56,109200.0,6.1652,6.1652,6.1408,6.1489,109200.0
2009-02-18 15:05:00,7.56,7.58,7.53,7.54,139600.0,6.1489,6.1652,6.1245,6.1327,139600.0
2009-02-18 15:10:00,7.54,7.59,7.54,7.55,124400.0,6.1327,6.1733,6.1327,6.1408,124400.0
2009-02-18 15:15:00,7.55,7.56,7.53,7.56,79600.0,6.1408,6.1489,6.1245,6.1489,79600.0
2009-02-18 15:20:00,7.56,7.58,7.54,7.58,87600.0,6.1489,6.1652,6.1327,6.1652,87600.0
2009-02-18 15:25:00,7.58,7.58,7.53,7.54,89200.0,6.1652,6.1652,6.1245,6.1327,89200.0
2009-02-18 15:30:00,7.54,7.58,7.54,7.56,182000.0,6.1327,6.1652,6.1327,6.1489,182000.0
2009-02-18 15:35:00,7.55,7.56,7.54,7.55,86400.0,6.1408,6.1489,6.1327,6.1408,86400.0
2009-02-18 15:40:00,7.55,7.58,7.55,7.58,132400.0,6.1408,6.1652,6.1408,6.1652,132400.0
2009-02-18 15:45:00,7.58,7.58,7.56,7.56,133200.0,6.1652,6.1652,6.1489,6.1489,133200.0
2009-02-18 15:50:00,7.56,7.57,7.55,7.56,205600.0,6.1489,6.1571,6.1408,6.1489,205600.0
2009-02-18 15:55:00,7.56,7.57,7.54,7.54,186000.0,6.1489,6.1571,6.1327,6.1327,186000.0
2009-02-19 09:30:00,7.58,7.64,7.54,7.61,167200.0,6.1652,6.214,6.1327,6.1896,167200.0
2009-02-19 09:35:00,7.62,7.65,7.61,7.64,77600.0,6.1977,6.2221,6.1896,6.214,77600.0
2009-02-19 09:40:00,7.65,7.71,7.65,7.66,61600.0,6.2221,6.2709,6.2221,6.2303,61600.0
2009-02-19 09:45:00,7.66,7.66,7.63,7.63,62000.0,6.2303,6.2303,6.2059,6.2059,62000.0
2009-02-19 09:50:00,7.64,7.66,7.62,7.65,73600.0,6.214,6.2303,6.1977,6.2221,73600.0
2009-02-19 09:55:00,7.66,7.68,7.66,7.68,56400.0,6.2303,6.2465,6.2303,6.2465,56400.0
2009-02-19 10:00:00,7.68,7.68,7.64,7.67,112000.0,6.2465,6.2465,6.214,6.2384,112000.0
2009-02-19 10:05:00,7.67,7.69,7.63,7.69,70000.0,6.2384,6.2547,6.2059,6.2547,70000.0
2009-02-19 10:10:00,7.69,7.69,7.67,7.67,50400.0,6.2547,6.2547,6.2384,6.2384,50400.0
2009-02-19 10:15:00,7.68,7.68,7.63,7.63,57600.0,6.2465,6.2465,6.2059,6.2059,57600.0
2009-02-19 10:20:00,7.63,7.65,7.63,7.63,82800.0,6.2059,6.2221,6.2059,6.2059,82800.0
2009-02-19 10:25:00,7.63,7.67,7.62,7.67,107600.0,6.2059,6.2384,6.1977,6.2384,107600.0
2009-02-19 10:30:00,7.67,7.68,7.66,7.66,133600.0,6.2384,6.2465,6.2303,6.2303,133600.0
2009-02-19 10:35:00,7.66,7.68,7.64,7.68,83600.0,6.2303,6.2465,6.214,6.2465,83600.0
2009-02-19 10:40:00,7.67,7.72,7.67,7.72,81200.0,6.2384,6.2791,6.2384,6.2791,81200.0
2009-02-19 10:45:00,7.72,7.72,7.68,7.68,230000.0,6.2791,6.2791,6.2465,6.2465,230000.0
2009-02-19 10:50:00,7.68,7.69,7.66,7.67,40800.0,6.2465,6.2547,6.2303,6.2384,40800.0
2009-02-19 10:55:00,7.67,7.68,7.67,7.67,17600.0,6.2384,6.2465,6.2384,6.2384,17600.0
2009-02-19 11:00:00,7.67,7.7,7.67,7.68,72800.0,6.2384,6.2628,6.2384,6.2465,72800.0
2009-02-19 11:05:00,7.7,7.73,7.7,7.72,88400.0,6.2628,6.2872,6.2628,6.2791,88400.0
2009-02-19 11:10:00,7.73,7.73,7.72,7.73,30000.0,6.2872,6.2872,6.2791,6.2872,30000.0
2009-02-19 11:15:00,7.73,7.75,7.73,7.75,44400.0,6.2872,6.3035,6.2872,6.3035,44400.0
2009-02-19 11:20:00,7.74,7.75,7.7,7.71,121200.0,6.2953,6.3035,6.2628,6.2709,121200.0
2009-02-19 11:25:00,7.7,7.71,7.69,7.69,92400.0,6.2628,6.2709,6.2547,6.2547,92400.0
2009-02-19 11:30:00,7.69,7.7,7.67,7.68,52400.0,6.2547,6.2628,6.2384,6.2465,52400.0
2009-02-19 11:35:00,7.68,7.7,7.67,7.67,59600.0,6.2465,6.2628,6.2384,6.2384,59600.0
2009-02-19 11:40:00,7.68,7.69,7.67,7.68,203600.0,6.2465,6.2547,6.2384,6.2465,203600.0
2009-02-19 11:45:00,7.68,7.69,7.68,7.68,87600.0,6.2465,6.2547,6.2465,6.2465,87600.0
2009-02-19 11:50:00,7.68,7.69,7.68,7.69,86800.0,6.2465,6.2547,6.2465,6.2547,86800.0
2009-02-19 11:55:00,7.69,7.7,7.68,7.69,94400.0,6.2547,6.2628,6.2465,6.2547,94400.0
2009-02-19 12:00:00,7.69,7.69,7.67,7.68,88400.0,6.2547,6.2547,6.2384,6.2465,88400.0
2009-02-19 12:05:00,7.68,7.71,7.67,7.7,121200.0,6.2465,6.2709,6.2384,6.2628,121200.0
2009-02-19 12:10:00,7.7,7.71,7.65,7.65,141600.0,6.2628,6.2709,6.2221,6.2221,141600.0
2009-02-19 12:15:00,7.65,7.7,7.65,7.7,94400.0,6.2221,6.2628,6.2221,6.2628,94400.0
2009-02-19 12:20:00,7.7,7.73,7.69,7.71,71200.0,6.2628,6.2872,6.2547,6.2709,71200.0
2009-02-19 12:25:00,7.71,7.71,7.69,7.69,30000.0,6.2709,6.2709,6.2547,6.2547,30000.0
2009-02-19 12:30:00,7.69,7.72,7.69,7.72,52800.0,6.2547,6.2791,6.2547,6.2791,52800.0
2009-02-19 12:35:00,7.72,7.73,7.72,7.72,48400.0,6.2791,6.2872,6.2791,6.2791,48400.0
2009-02-19 12:40:00,7.72,7.72,7.71,7.71,43200.0,6.2791,6.2791,6.2709,6.2709,43200.0
2009-02-19 12:45:00,7.71,7.72,7.69,7.69,50000.0,6.2709,6.2791,6.2547,6.2547,50000.0
2009-02-19 12:50:00,7.69,7.71,7.69,7.71,39600.0,6.2547,6.2709,6.2547,6.2709,39600.0
2009-02-19 12:55:00,7.71,7.71,7.7,7.7,18400.0,6.2709,6.2709,6.2628,6.2628,18400.0
2009-02-19 13:00:00,7.7,7.7,7.66,7.66,77600.0,6.2628,6.2628,6.2303,6.2303,77600.0
2009-02-19 13:05:00,7.67,7.71,7.67,7.7,73200.0,6.2384,6.2709,6.2384,6.2628,73200.0
2009-02-19 13:10:00,7.71,7.71,7.69,7.69,43200.0,6.2709,6.2709,6.2547,6.2547,43200.0
2009-02-19 13:15:00,7.7,7.74,7.7,7.73,56800.0,6.2628,6.2953,6.2628,6.2872,56800.0
2009-02-19 13:20:00,7.73,7.73,7.72,7.73,41200.0,6.2872,6.2872,6.2791,6.2872,41200.0
2009-02-19 13:25:00,7.73,7.74,7.73,7.74,23200.0,6.2872,6.2953,6.2872,6.2953,23200.0
2009-02-19 13:30:00,7.74,7.74,7.7,7.7,42000.0,6.2953,6.2953,6.2628,6.2628,42000.0
2009-02-19 13:35:00,7.7,7.71,7.69,7.7,34400.0,6.2628,6.2709,6.2547,6.2628,34400.0
2009-02-19 13:40:00,7.71,7.71,7.69,7.7,23200.0,6.2709,6.2709,6.2547,6.2628,23200.0
2009-02-19 13:45:00,7.7,7.7,7.69,7.69,24000.0,6.2628,6.2628,6.2547,6.2547,24000.0
2009-02-19 13:50:00,7.7,7.7,7.68,7.68,15200.0,6.2628,6.2628,6.2465,6.2465,15200.0
2009-02-19 13:55:00,7.68,7.68,7.66,7.66,47200.0,6.2465,6.2465,6.2303,6.2303,47200.0
2009-02-19 14:00:00,7.67,7.68,7.66,7.66,60400.0,6.2384,6.2465,6.2303,6.2303,60400.0
2009-02-19 14:05:00,7.67,7.68,7.66,7.67,23200.0,6.2384,6.2465,6.2303,6.2384,23200.0
2009-02-19 14:10:00,7.68,7.68,7.65,7.65,26400.0,6.2465,6.2465,6.2221,6.2221,26400.0
2009-02-19 14:15:00,7.65,7.66,7.63,7.63,36400.0,6.2221,6.2303,6.2059,6.2059,36400.0
2009-02-19 14:20:00,7.63,7.64,7.63,7.64,44400.0,6.2059,6.214,6.2059,6.214,44400.0
2009-02-19 14:25:00,7.64,7.67,7.64,7.66,45200.0,6.214,6.2384,6.214,6.2303,45200.0
2009-02-19 14:30:00,7.66,7.66,7.65,7.65,27200.0,6.2303,6.2303,6.2221,6.2221,27200.0
2009-02-19 14:35:00,7.65,7.67,7.65,7.67,34400.0,6.2221,6.2384,6.2221,6.2384,34400.0
2009-02-19 14:40:00,7.66,7.67,7.64,7.65,72800.0,6.2303,6.2384,6.214,6.2221,72800.0
2009-02-19 14:45:00,7.65,7.66,7.64,7.64,50000.0,6.2221,6.2303,6.214,6.214,50000.0
2009-02-19 14:50:00,7.64,7.66,7.63,7.66,60000.0,6.214,6.2303,6.2059,6.2303,60000.0
2009-02-19 14:55:00,7.66,7.68,7.65,7.66,50800.0,6.2303,6.2465,6.2221,6.2303,50800.0
2009-02-19 15:00:00,7.66,7.67,7.66,7.66,68000.0,6.2303,6.2384,6.2303,6.2303,68000.0
2009-02-19 15:05:00,7.66,7.66,7.64,7.65,83600.0,6.2303,6.2303,6.214,6.2221,83600.0
2009-02-19 15:10:00,7.64,7.65,7.63,7.64,54800.0,6.214,6.2221,6.2059,6.214,54800.0
2009-02-19 15:15:00,7.64,7.65,7.63,7.64,68000.0,6.214,6.2221,6.2059,6.214,68000.0
2009-02-19 15:20:00,7.64,7.65,7.62,7.64,125600.0,6.214,6.2221,6.1977,6.214,125600.0
2009-02-19 15:25:00,7.64,7.68,7.64,7.66,111200.0,6.214,6.2465,6.214,6.2303,111200.0
2009-02-19 15:30:00,7.66,7.67,7.64,7.64,150400.0,6.2303,6.2384,6.214,6.214,150400.0
2009-02-19 15:35:00,7.64,7.65,7.61,7.62,132800.0,6.214,6.2221,6.1896,6.1977,132800.0
2009-02-19 15:40:00,7.62,7.66,7.61,7.66,145200.0,6.1977,6.2303,6.1896,6.2303,145200.0
2009-02-19 15:45:00,7.66,7.69,7.64,7.67,178800.0,6.2303,6.2547,6.214,6.2384,178800.0
2009-02-19 15:50:00,7.67,7.67,7.64,7.65,340000.0,6.2384,6.2384,6.214,6.2221,340000.0
2009-02-19 15:55:00,7.65,7.65,7.61,7.61,650000.0,6.2221,6.2221,6.1896,6.1896,650000.0
2009-02-20 09:30:00,7.54,7.58,7.5,7.52,176400.0,6.1327,6.1652,6.1001,6.1164,176400.0
2009-02-20 09:35:00,7.52,7.69,7.52,7.65,163600.0,6.1164,6.2547,6.1164,6.2221,163600.0
2009-02-20 09:40:00,7.64,7.66,7.58,7.59,56400.0,6.214,6.2303,6.1652,6.1733,56400.0
2009-02-20 09:45:00,7.6,7.63,7.59,7.61,63600.0,6.1815,6.2059,6.1733,6.1896,63600.0
2009-02-20 09:50:00,7.61,7.64,7.61,7.63,109200.0,6.1896,6.214,6.1896,6.2059,109200.0
2009-02-20 09:55:00,7.63,7.67,7.63,7.65,97600.0,6.2059,6.2384,6.2059,6.2221,97600.0
2009-02-20 10:00:00,7.65,7.69,7.63,7.68,139600.0,6.2221,6.2547,6.2059,6.2465,139600.0
2009-02-20 10:05:00,7.68,7.73,7.68,7.68,87200.0,6.2465,6.2872,6.2465,6.2465,87200.0
2009-02-20 10:10:00,7.68,7.71,7.68,7.7,84800.0,6.2465,6.2709,6.2465,6.2628,84800.0
2009-02-20 10:15:00,7.69,7.72,7.68,7.69,62000.0,6.2547,6.2791,6.2465,6.2547,62000.0
2009-02-20 10:20:00,7.68,7.7,7.66,7.67,36800.0,6.2465,6.2628,6.2303,6.2384,36800.0
2009-02-20 10:25:00,7.68,7.69,7.66,7.68,127600.0,6.2465,6.2547,6.2303,6.2465,127600.0
2009-02-20 10:30:00,7.69,7.69,7.65,7.66,64400.0,6.2547,6.2547,6.2221,6.2303,64400.0
2009-02-20 10:35:00,7.66,7.69,7.66,7.68,81200.0,6.2303,6.2547,6.2303,6.2465,81200.0
2009-02-20 10:40:00,7.67,7.71,7.67,7.71,40000.0,6.2384,6.2709,6.2384,6.2709,40000.0
2009-02-20 10:45:00,7.71,7.71,7.67,7.68,130800.0,6.2709,6.2709,6.2384,6.2465,130800.0
2009-02-20 10:50:00,7.68,7.69,7.64,7.65,96800.0,6.2465,6.2547,6.214,6.2221,96800.0
2009-02-20 10:55:00,7.65,7.68,7.65,7.68,32400.0,6.2221,6.2465,6.2221,6.2465,32400.0
2009-02-20 11:00:00,7.67,7.69,7.67,7.67,38800.0,6.2384,6.2547,6.2384,6.2384,38800.0
2009-02-20 11:05:00,7.67,7.68,7.63,7.63,62400.0,6.2384,6.2465,6.2059,6.2059,62400.0
2009-02-20 11:10:00,7.64,7.65,7.63,7.64,65600.0,6.214,6.2221,6.2059,6.214,65600.0
2009-02-20 11:15:00,7.64,7.67,7.64,7.66,58800.0,6.214,6.2384,6.214,6.2303,58800.0
2009-02-20 11:20:00,7.67,7.68,7.66,7.67,72800.0,6.2384,6.2465,6.2303,6.2384,72800.0
2009-02-20 11:25:00,7.67,7.69,7.66,7.68,56000.0,6.2384,6.2547,6.2303,6.2465,56000.0
2009-02-20 11:30:00,7.68,7.68,7.63,7.64,58000.0,6.2465,6.2465,6.2059,6.214,58000.0
2009-02-20 11:35:00,7.64,7.64,7.63,7.64,160000.0,6.214,6.214,6.2059,6.214,160000.0
2009-02-20 11:40:00,7.65,7.65,7.62,7.62,118400.0,6.2221,6.2221,6.1977,6.1977,118400.0
2009-02-20 11:45:00,7.62,7.62,7.6,7.6,139600.0,6.1977,6.1977,6.1815,6.1815,139600.0
2009-02-20 11:50:00,7.6,7.62,7.6,7.61,66800.0,6.1815,6.1977,6.1815,6.1896,66800.0
2009-02-20 11:55:00,7.61,7.63,7.6,7.6,48000.0,6.1896,6.2059,6.1815,6.1815,48000.0
2009-02-20 12:00:00,7.6,7.63,7.6,7.63,79200.0,6.1815,6.2059,6.1815,6.2059,79200.0
2009-02-20 12:05:00,7.63,7.63,7.62,7.63,25600.0,6.2059,6.2059,6.1977,6.2059,25600.0
2009-02-20 12:10:00,7.63,7.66,7.63,7.64,91600.0,6.2059,6.2303,6.2059,6.214,91600.0
2009-02-20 12:15:00,7.64,7.64,7.62,7.62,63600.0,6.214,6.214,6.1977,6.1977,63600.0
2009-02-20 12:20:00,7.62,7.63,7.62,7.62,41600.0,6.1977,6.2059,6.1977,6.1977,41600.0
2009-02-20 12:25:00,7.62,7.64,7.62,7.63,95200.0,6.1977,6.214,6.1977,6.2059,95200.0
2009-02-20 12:30:00,7.63,7.65,7.63,7.64,125600.0,6.2059,6.2221,6.2059,6.214,125600.0
2009-02-20 12:35:00,7.65,7.66,7.64,7.66,94000.0,6.2221,6.2303,6.214,6.2303,94000.0
2009-02-20 12:40:00,7.66,7.67,7.64,7.65,48800.0,6.2303,6.2384,6.214,6.2221,48800.0
2009-02-20 12:45:00,7.65,7.66,7.64,7.64,99600.0,6.2221,6.2303,6.214,6.214,99600.0
2009-02-20 12:50:00,7.64,7.65,7.63,7.64,86400.0,6.214,6.2221,6.2059,6.214,86400.0
2009-02-20 12:55:00,7.64,7.66,7.63,7.65,86800.0,6.214,6.2303,6.2059,6.2221,86800.0
2009-02-20 13:00:00,7.65,7.65,7.63,7.64,89200.0,6.2221,6.2221,6.2059,6.214,89200.0
2009-02-20 13:05:00,7.64,7.65,7.64,7.64,517200.0,6.214,6.2221,6.214,6.214,517200.0
2009-02-20 13:10:00,7.64,7.66,7.63,7.65,56400.0,6.214,6.2303,6.2059,6.2221,56400.0
2009-02-20 13:15:00,7.66,7.66,7.63,7.64,108000.0,6.2303,6.2303,6.2059,6.214,108000.0
2009-02-20 13:20:00,7.64,7.66,7.64,7.66,105600.0,6.214,6.2303,6.214,6.2303,105600.0
2009-02-20 13:25:00,7.66,7.68,7.64,7.67,99200.0,6.2303,6.2465,6.214,6.2384,99200.0
2009-02-20 13:30:00,7.67,7.68,7.65,7.66,143600.0,6.2384,6.2465,6.2221,6.2303,143600.0
2009-02-20 13:35:00,7.66,7.68,7.66,7.67,195200.0,6.2303,6.2465,6.2303,6.2384,195200.0
2009-02-20 13:40:00,7.67,7.69,7.66,7.68,150800.0,6.2384,6.2547,6.2303,6.2465,150800.0
2009-02-20 13:45:00,7.68,7.68,7.67,7.68,104800.0,6.2465,6.2465,6.2384,6.2465,104800.0
2009-02-20 13:50:00,7.68,7.71,7.68,7.7,140400.0,6.2465,6.2709,6.2465,6.2628,140400.0
2009-02-20 13:55:00,7.7,7.72,7.69,7.7,140400.0,6.2628,6.2791,6.2547,6.2628,140400.0
2009-02-20 14:00:00,7.71,7.71,7.68,7.69,115600.0,6.2709,6.2709,6.2465,6.2547,115600.0
2009-02-20 14:05:00,7.69,7.7,7.68,7.68,148000.0,6.2547,6.2628,6.2465,6.2465,148000.0
2009-02-20 14:10:00,7.69,7.7,7.68,7.69,117200.0,6.2547,6.2628,6.2465,6.2547,117200.0
2009-02-20 14:15:00,7.69,7.75,7.68,7.72,367200.0,6.2547,6.3035,6.2465,6.2791,367200.0
2009-02-20 14:20:00,7.71,7.79,7.7,7.78,294800.0,6.2709,6.336,6.2628,6.3279,294800.0
2009-02-20 14:25:00,7.78,7.81,7.74,7.74,509600.0,6.3279,6.3523,6.2953,6.2953,509600.0
2009-02-20 14:30:00,7.74,7.79,7.73,7.77,261200.0,6.2953,6.336,6.2872,6.3197,261200.0
2009-02-20 14:35:00,7.77,7.8,7.74,7.78,213600.0,6.3197,6.3441,6.2953,6.3279,213600.0
2009-02-20 14:40:00,7.78,7.8,7.75,7.77,185600.0,6.3279,6.3441,6.3035,6.3197,185600.0
2009-02-20 14:45:00,7.77,7.81,7.75,7.8,140800.0,6.3197,6.3523,6.3035,6.3441,140800.0
2009-02-20 14:50:00,7.8,7.81,7.76,7.76,187200.0,6.3441,6.3523,6.3116,6.3116,187200.0
2009-02-20 14:55:00,7.76,7.77,7.72,7.73,178000.0,6.3116,6.3197,6.2791,6.2872,178000.0
2009-02-20 15:00:00,7.73,7.73,7.7,7.72,220800.0,6.2872,6.2872,6.2628,6.2791,220800.0
2009-02-20 15:05:00,7.71,7.75,7.71,7.73,163200.0,6.2709,6.3035,6.2709,6.2872,163200.0
2009-02-20 15:10:00,7.72,7.72,7.69,7.72,128800.0,6.2791,6.2791,6.2547,6.2791,128800.0
2009-02-20 15:15:00,7.72,7.74,7.7,7.71,114000.0,6.2791,6.2953,6.2628,6.2709,114000.0
2009-02-20 15:20:00,7.71,7.72,7.68,7.69,218400.0,6.2709,6.2791,6.2465,6.2547,218400.0
2009-02-20 15:25:00,7.69,7.71,7.67,7.68,174400.0,6.2547,6.2709,6.2384,6.2465,174400.0
2009-02-20 15:30:00,7.67,7.71,7.66,7.7,186800.0,6.2384,6.2709,6.2303,6.2628,186800.0
2009-02-20 15:35:00,7.69,7.73,7.69,7.69,169200.0,6.2547,6.2872,6.2547,6.2547,169200.0
2009-02-20 15:40:00,7.7,7.72,7.68,7.68,209600.0,6.2628,6.2791,6.2465,6.2465,209600.0
2009-02-20 15:45:00,7.68,7.72,7.67,7.7,206400.0,6.2465,6.2791,6.2384,6.2628,206400.0
2009-02-20 15:50:00,7.7,7.72,7.69,7.7,299600.0,6.2628,6.2791,6.2547,6.2628,299600.0
2009-02-20 15:55:00,7.7,7.72,7.69,7.71,300400.0,6.2628,6.2791,6.2547,6.2709,300400.0
2009-02-23 09:30:00,7.69,7.75,7.66,7.7,144800.0,6.2547,6.3035,6.2303,6.2628,144800.0
2009-02-23 09:35:00,7.69,7.73,7.68,7.73,58800.0,6.2547,6.2872,6.2465,6.2872,58800.0
2009-02-23 09:40:00,7.73,7.75,7.71,7.74,83200.0,6.2872,6.3035,6.2709,6.2953,83200.0
2009-02-23 09:45:00,7.74,7.75,7.71,7.71,50000.0,6.2953,6.3035,6.2709,6.2709,50000.0
2009-02-23 09:50:00,7.72,7.72,7.66,7.67,66800.0,6.2791,6.2791,6.2303,6.2384,66800.0
2009-02-23 09:55:00,7.67,7.69,7.65,7.65,49200.0,6.2384,6.2547,6.2221,6.2221,49200.0
2009-02-23 10:00:00,7.65,7.67,7.61,7.61,84800.0,6.2221,6.2384,6.1896,6.1896,84800.0
2009-02-23 10:05:00,7.61,7.61,7.58,7.6,92800.0,6.1896,6.1896,6.1652,6.1815,92800.0
2009-02-23 10:10:00,7.6,7.62,7.57,7.58,77600.0,6.1815,6.1977,6.1571,6.1652,77600.0
2009-02-23 10:15:00,7.58,7.61,7.57,7.6,49200.0,6.1652,6.1896,6.1571,6.1815,49200.0
2009-02-23 10:20:00,7.61,7.64,7.6,7.63,32800.0,6.1896,6.214,6.1815,6.2059,32800.0
2009-02-23 10:25:00,7.63,7.64,7.63,7.63,20400.0,6.2059,6.214,6.2059,6.2059,20400.0
2009-02-23 10:30:00,7.63,7.65,7.63,7.63,86400.0,6.2059,6.2221,6.2059,6.2059,86400.0
2009-02-23 10:35:00,7.63,7.64,7.63,7.63,54000.0,6.2059,6.214,6.2059,6.2059,54000.0
2009-02-23 10:40:00,7.64,7.64,7.62,7.64,40000.0,6.214,6.214,6.1977,6.214,40000.0
2009-02-23 10:45:00,7.64,7.67,7.63,7.66,42400.0,6.214,6.2384,6.2059,6.2303,42400.0
2009-02-23 10:50:00,7.66,7.68,7.66,7.66,37600.0,6.2303,6.2465,6.2303,6.2303,37600.0
2009-02-23 10:55:00,7.66,7.66,7.63,7.63,20400.0,6.2303,6.2303,6.2059,6.2059,20400.0
2009-02-23 11:00:00,7.62,7.65,7.62,7.65,31200.0,6.1977,6.2221,6.1977,6.2221,31200.0
2009-02-23 11:05:00,7.65,7.65,7.62,7.62,43200.0,6.2221,6.2221,6.1977,6.1977,43200.0
2009-02-23 11:10:00,7.62,7.64,7.61,7.61,55600.0,6.1977,6.214,6.1896,6.1896,55600.0
2009-02-23 11:15:00,7.62,7.62,7.61,7.61,32000.0,6.1977,6.1977,6.1896,6.1896,32000.0
2009-02-23 11:20:00,7.61,7.61,7.6,7.6,32000.0,6.1896,6.1896,6.1815,6.1815,32000.0
2009-02-23 11:25:00,7.6,7.63,7.6,7.62,30800.0,6.1815,6.2059,6.1815,6.1977,30800.0
2009-02-23 11:30:00,7.62,7.62,7.6,7.61,50800.0,6.1977,6.1977,6.1815,6.1896,50800.0
2009-02-23 11:35:00,7.61,7.63,7.61,7.62,26000.0,6.1896,6.2059,6.1896,6.1977,26000.0
2009-02-23 11:40:00,7.62,7.62,7.59,7.6,41600.0,6.1977,6.1977,6.1733,6.1815,41600.0
2009-02-23 11:45:00,7.6,7.61,7.59,7.6,22000.0,6.1815,6.1896,6.1733,6.1815,22000.0
2009-02-23 11:50:00,7.6,7.61,7.59,7.6,27200.0,6.1815,6.1896,6.1733,6.1815,27200.0
2009-02-23 11:55:00,7.59,7.6,7.58,7.6,64800.0,6.1733,6.1815,6.1652,6.1815,64800.0
2009-02-23 12:00:00,7.59,7.6,7.58,7.58,59200.0,6.1733,6.1815,6.1652,6.1652,59200.0
2009-02-23 12:05:00,7.58,7.58,7.58,7.58,34000.0,6.1652,6.1652,6.1652,6.1652,34000.0
2009-02-23 12:10:00,7.58,7.6,7.58,7.59,77600.0,6.1652,6.1815,6.1652,6.1733,77600.0
2009-02-23 12:15:00,7.59,7.59,7.57,7.58,46800.0,6.1733,6.1733,6.1571,6.1652,46800.0
2009-02-23 12:20:00,7.57,7.6,7.57,7.6,58800.0,6.1571,6.1815,6.1571,6.1815,58800.0
2009-02-23 12:25:00,7.6,7.6,7.58,7.58,32800.0,6.1815,6.1815,6.1652,6.1652,32800.0
2009-02-23 12:30:00,7.57,7.58,7.57,7.57,56000.0,6.1571,6.1652,6.1571,6.1571,56000.0
2009-02-23 12:35:00,7.57,7.59,7.57,7.58,22800.0,6.1571,6.1733,6.1571,6.1652,22800.0
2009-02-23 12:40:00,7.58,7.58,7.57,7.57,63200.0,6.1652,6.1652,6.1571,6.1571,63200.0
2009-02-23 12:45:00,7.57,7.58,7.56,7.56,40800.0,6.1571,6.1652,6.1489,6.1489,40800.0
2009-02-23 12:50:00,7.56,7.57,7.56,7.56,37600.0,6.1489,6.1571,6.1489,6.1489,37600.0
2009-02-23 12:55:00,7.56,7.56,7.55,7.55,63200.0,6.1489,6.1489,6.1408,6.1408,63200.0
2009-02-23 13:00:00,7.55,7.57,7.55,7.55,48800.0,6.1408,6.1571,6.1408,6.1408,48800.0
2009-02-23 13:05:00,7.55,7.58,7.55,7.57,71600.0,6.1408,6.1652,6.1408,6.1571,71600.0
2009-02-23 13:10:00,7.57,7.57,7.55,7.55,70800.0,6.1571,6.1571,6.1408,6.1408,70800.0
2009-02-23 13:15:00,7.55,7.56,7.55,7.55,78000.0,6.1408,6.1489,6.1408,6.1408,78000.0
2009-02-23 13:20:00,7.55,7.56,7.54,7.55,68400.0,6.1408,6.1489,6.1327,6.1408,68400.0
2009-02-23 13:25:00,7.54,7.56,7.54,7.54,87200.0,6.1327,6.1489,6.1327,6.1327,87200.0
2009-02-23 13:30:00,7.54,7.55,7.53,7.53,69200.0,6.1327,6.1408,6.1245,6.1245,69200.0
2009-02-23 13:35:00,7.53,7.55,7.53,7.54,64800.0,6.1245,6.1408,6.1245,6.1327,64800.0
2009-02-23 13:40:00,7.54,7.56,7.54,7.55,74000.0,6.1327,6.1489,6.1327,6.1408,74000.0
2009-02-23 13:45:00,7.55,7.55,7.53,7.53,81200.0,6.1408,6.1408,6.1245,6.1245,81200.0
2009-02-23 13:50:00,7.53,7.54,7.52,7.53,48000.0,6.1245,6.1327,6.1164,6.1245,48000.0
2009-02-23 13:55:00,7.52,7.53,7.51,7.52,66400.0,6.1164,6.1245,6.1083,6.1164,66400.0
2009-02-23 14:00:00,7.52,7.53,7.49,7.53,102400.0,6.1164,6.1245,6.092,6.1245,102400.0
2009-02-23 14:05:00,7.54,7.54,7.49,7.49,85600.0,6.1327,6.1327,6.092,6.092,85600.0
2009-02-23 14:10:00,7.49,7.52,7.48,7.5,106400.0,6.092,6.1164,6.0839,6.1001,106400.0
2009-02-23 14:15:00,7.5,7.54,7.5,7.52,122000.0,6.1001,6.1327,6.1001,6.1164,122000.0
2009-02-23 14:20:00,7.52,7.54,7.52,7.52,86000.0,6.1164,6.1327,6.1164,6.1164,86000.0
2009-02-23 14:25:00,7.52,7.54,7.51,7.54,107200.0,6.1164,6.1327,6.1083,6.1327,107200.0
2009-02-23 14:30:00,7.54,7.54,7.5,7.52,108800.0,6.1327,6.1327,6.1001,6.1164,108800.0
2009-02-23 14:35:00,7.53,7.54,7.51,7.53,84000.0,6.1245,6.1327,6.1083,6.1245,84000.0
2009-02-23 14:40:00,7.53,7.53,7.48,7.5,75200.0,6.1245,6.1245,6.0839,6.1001,75200.0
2009-02-23 14:45:00,7.5,7.5,7.48,7.48,56800.0,6.1001,6.1001,6.0839,6.0839,56800.0
2009-02-23 14:50:00,7.49,7.49,7.43,7.45,192000.0,6.092,6.092,6.0432,6.0595,192000.0
2009-02-23 14:55:00,7.45,7.45,7.43,7.43,111200.0,6.0595,6.0595,6.0432,6.0432,111200.0
2009-02-23 15:00:00,7.43,7.45,7.42,7.44,161600.0,6.0432,6.0595,6.0351,6.0513,161600.0
2009-02-23 15:05:00,7.45,7.48,7.44,7.46,195600.0,6.0595,6.0839,6.0513,6.0676,195600.0
2009-02-23 15:10:00,7.46,7.49,7.44,7.47,152800.0,6.0676,6.092,6.0513,6.0757,152800.0
2009-02-23 15:15:00,7.47,7.47,7.44,7.45,173200.0,6.0757,6.0757,6.0513,6.0595,173200.0
2009-02-23 15:20:00,7.45,7.45,7.41,7.43,173600.0,6.0595,6.0595,6.0269,6.0432,173600.0
2009-02-23 15:25:00,7.43,7.48,7.42,7.45,190800.0,6.0432,6.0839,6.0351,6.0595,190800.0
2009-02-23 15:30:00,7.44,7.48,7.44,7.44,210400.0,6.0513,6.0839,6.0513,6.0513,210400.0
2009-02-23 15:35:00,7.44,7.46,7.42,7.43,259200.0,6.0513,6.0676,6.0351,6.0432,259200.0
2009-02-23 15:40:00,7.43,7.44,7.42,7.43,372000.0,6.0432,6.0513,6.0351,6.0432,372000.0
2009-02-23 15:45:00,7.43,7.43,7.41,7.41,457200.0,6.0432,6.0432,6.0269,6.0269,457200.0
2009-02-23 15:50:00,7.41,7.43,7.39,7.43,386800.0,6.0269,6.0432,6.0107,6.0432,386800.0
2009-02-23 15:55:00,7.43,7.43,7.41,7.42,581600.0,6.0432,6.0432,6.0269,6.0351,581600.0
2009-02-24 09:30:00,7.43,7.48,7.43,7.48,116000.0,6.0432,6.0839,6.0432,6.0839,116000.0
2009-02-24 09:35:00,7.48,7.6,7.47,7.57,99200.0,6.0839,6.1815,6.0757,6.1571,99200.0
2009-02-24 09:40:00,7.58,7.58,7.53,7.56,57200.0,6.1652,6.1652,6.1245,6.1489,57200.0
2009-02-24 09:45:00,7.57,7.6,7.56,7.6,106800.0,6.1571,6.1815,6.1489,6.1815,106800.0
2009-02-24 09:50:00,7.6,7.61,7.57,7.57,78800.0,6.1815,6.1896,6.1571,6.1571,78800.0
2009-02-24 09:55:00,7.57,7.57,7.5,7.51,88000.0,6.1571,6.1571,6.1001,6.1083,88000.0
2009-02-24 10:00:00,7.5,7.53,7.47,7.51,83600.0,6.1001,6.1245,6.0757,6.1083,83600.0
2009-02-24 10:05:00,7.5,7.53,7.48,7.5,58000.0,6.1001,6.1245,6.0839,6.1001,58000.0
2009-02-24 10:10:00,7.5,7.52,7.49,7.49,34400.0,6.1001,6.1164,6.092,6.092,34400.0
2009-02-24 10:15:00,7.48,7.48,7.45,7.47,72000.0,6.0839,6.0839,6.0595,6.0757,72000.0
2009-02-24 10:20:00,7.48,7.49,7.45,7.48,59200.0,6.0839,6.092,6.0595,6.0839,59200.0
2009-02-24 10:25:00,7.48,7.55,7.46,7.55,122400.0,6.0839,6.1408,6.0676,6.1408,122400.0
2009-02-24 10:30:00,7.54,7.57,7.52,7.54,74800.0,6.1327,6.1571,6.1164,6.1327,74800.0
2009-02-24 10:35:00,7.54,7.56,7.53,7.54,58800.0,6.1327,6.1489,6.1245,6.1327,58800.0
2009-02-24 10:40:00,7.53,7.54,7.52,7.53,64800.0,6.1245,6.1327,6.1164,6.1245,64800.0
2009-02-24 10:45:00,7.53,7.59,7.53,7.58,70400.0,6.1245,6.1733,6.1245,6.1652,70400.0
2009-02-24 10:50:00,7.59,7.6,7.56,7.57,72400.0,6.1733,6.1815,6.1489,6.1571,72400.0
2009-02-24 10:55:00,7.57,7.58,7.53,7.55,83600.0,6.1571,6.1652,6.1245,6.1408,83600.0
2009-02-24 11:00:00,7.55,7.57,7.54,7.55,60000.0,6.1408,6.1571,6.1327,6.1408,60000.0
2009-02-24 11:05:00,7.55,7.56,7.53,7.53,64800.0,6.1408,6.1489,6.1245,6.1245,64800.0
2009-02-24 11:10:00,7.52,7.54,7.52,7.53,56400.0,6.1164,6.1327,6.1164,6.1245,56400.0
2009-02-24 11:15:00,7.53,7.54,7.52,7.52,59600.0,6.1245,6.1327,6.1164,6.1164,59600.0
2009-02-24 11:20:00,7.52,7.54,7.51,7.51,82000.0,6.1164,6.1327,6.1083,6.1083,82000.0
2009-02-24 11:25:00,7.51,7.53,7.5,7.51,86000.0,6.1083,6.1245,6.1001,6.1083,86000.0
2009-02-24 11:30:00,7.52,7.52,7.49,7.49,57600.0,6.1164,6.1164,6.092,6.092,57600.0
2009-02-24 11:35:00,7.49,7.51,7.49,7.5,37200.0,6.092,6.1083,6.092,6.1001,37200.0
2009-02-24 11:40:00,7.5,7.51,7.49,7.51,40800.0,6.1001,6.1083,6.092,6.1083,40800.0
2009-02-24 11:45:00,7.51,7.51,7.47,7.47,49200.0,6.1083,6.1083,6.0757,6.0757,49200.0
2009-02-24 11:50:00,7.47,7.48,7.46,7.48,35600.0,6.0757,6.0839,6.0676,6.0839,35600.0
2009-02-24 11:55:00,7.48,7.48,7.47,7.47,54000.0,6.0839,6.0839,6.0757,6.0757,54000.0
2009-02-24 12:00:00,7.47,7.51,7.47,7.5,56000.0,6.0757,6.1083,6.0757,6.1001,56000.0
2009-02-24 12:05:00,7.5,7.5,7.46,7.47,86000.0,6.1001,6.1001,6.0676,6.0757,86000.0
2009-02-24 12:10:00,7.46,7.46,7.45,7.46,41600.0,6.0676,6.0676,6.0595,6.0676,41600.0
2009-02-24 12:15:00,7.45,7.46,7.43,7.46,94400.0,6.0595,6.0676,6.0432,6.0676,94400.0
2009-02-24 12:20:00,7.46,7.47,7.45,7.45,72800.0,6.0676,6.0757,6.0595,6.0595,72800.0
2009-02-24 12:25:00,7.45,7.47,7.45,7.47,118400.0,6.0595,6.0757,6.0595,6.0757,118400.0
2009-02-24 12:30:00,7.47,7.5,7.47,7.49,76400.0,6.0757,6.1001,6.0757,6.092,76400.0
2009-02-24 12:35:00,7.48,7.52,7.48,7.49,93600.0,6.0839,6.1164,6.0839,6.092,93600.0
2009-02-24 12:40:00,7.49,7.51,7.49,7.5,46400.0,6.092,6.1083,6.092,6.1001,46400.0
2009-02-24 12:45:00,7.5,7.5,7.5,7.5,25600.0,6.1001,6.1001,6.1001,6.1001,25600.0
2009-02-24 12:50:00,7.5,7.51,7.47,7.47,36000.0,6.1001,6.1083,6.0757,6.0757,36000.0
2009-02-24 12:55:00,7.48,7.48,7.47,7.48,92800.0,6.0839,6.0839,6.0757,6.0839,92800.0
2009-02-24 13:00:00,7.48,7.48,7.46,7.48,40800.0,6.0839,6.0839,6.0676,6.0839,40800.0
2009-02-24 13:05:00,7.49,7.5,7.48,7.49,52000.0,6.092,6.1001,6.0839,6.092,52000.0
2009-02-24 13:10:00,7.49,7.5,7.45,7.45,80400.0,6.092,6.1001,6.0595,6.0595,80400.0
2009-02-24 13:15:00,7.45,7.47,7.45,7.46,39600.0,6.0595,6.0757,6.0595,6.0676,39600.0
2009-02-24 13:20:00,7.46,7.52,7.46,7.51,97600.0,6.0676,6.1164,6.0676,6.1083,97600.0
2009-02-24 13:25:00,7.52,7.54,7.51,7.54,85200.0,6.1164,6.1327,6.1083,6.1327,85200.0
2009-02-24 13:30:00,7.55,7.56,7.54,7.56,131600.0,6.1408,6.1489,6.1327,6.1489,131600.0
2009-02-24 13:35:00,7.56,7.56,7.52,7.54,152000.0,6.1489,6.1489,6.1164,6.1327,152000.0
2009-02-24 13:40:00,7.54,7.56,7.54,7.54,81600.0,6.1327,6.1489,6.1327,6.1327,81600.0
2009-02-24 13:45:00,7.54,7.55,7.53,7.54,83600.0,6.1327,6.1408,6.1245,6.1327,83600.0
2009-02-24 13:50:00,7.54,7.56,7.54,7.56,99200.0,6.1327,6.1489,6.1327,6.1489,99200.0
2009-02-24 13:55:00,7.56,7.58,7.56,7.57,94800.0,6.1489,6.1652,6.1489,6.1571,94800.0
2009-02-24 14:00:00,7.57,7.58,7.55,7.55,126000.0,6.1571,6.1652,6.1408,6.1408,126000.0
2009-02-24 14:05:00,7.55,7.57,7.55,7.56,117600.0,6.1408,6.1571,6.1408,6.1489,117600.0
2009-02-24 14:10:00,7.56,7.56,7.52,7.54,105600.0,6.1489,6.1489,6.1164,6.1327,105600.0
2009-02-24 14:15:00,7.54,7.6,7.53,7.59,156000.0,6.1327,6.1815,6.1245,6.1733,156000.0
2009-02-24 14:20:00,7.59,7.59,7.56,7.59,71200.0,6.1733,6.1733,6.1489,6.1733,71200.0
2009-02-24 14:25:00,7.59,7.6,7.58,7.59,104800.0,6.1733,6.1815,6.1652,6.1733,104800.0
2009-02-24 14:30:00,7.59,7.59,7.57,7.57,92400.0,6.1733,6.1733,6.1571,6.1571,92400.0
2009-02-24 14:35:00,7.56,7.58,7.55,7.57,120400.0,6.1489,6.1652,6.1408,6.1571,120400.0
2009-02-24 14:40:00,7.57,7.59,7.56,7.57,96800.0,6.1571,6.1733,6.1489,6.1571,96800.0
2009-02-24 14:45:00,7.56,7.57,7.56,7.57,88800.0,6.1489,6.1571,6.1489,6.1571,88800.0
2009-02-24 14:50:00,7.57,7.58,7.55,7.55,106800.0,6.1571,6.1652,6.1408,6.1408,106800.0
2009-02-24 14:55:00,7.55,7.59,7.55,7.58,110400.0,6.1408,6.1733,6.1408,6.1652,110400.0
2009-02-24 15:00:00,7.58,7.6,7.58,7.59,128400.0,6.1652,6.1815,6.1652,6.1733,128400.0
2009-02-24 15:05:00,7.59,7.6,7.59,7.6,264400.0,6.1733,6.1815,6.1733,6.1815,264400.0
2009-02-24 15:10:00,7.6,7.61,7.59,7.61,155600.0,6.1815,6.1896,6.1733,6.1896,155600.0
2009-02-24 15:15:00,7.61,7.63,7.61,7.63,74800.0,6.1896,6.2059,6.1896,6.2059,74800.0
2009-02-24 15:20:00,7.64,7.65,7.62,7.64,123600.0,6.214,6.2221,6.1977,6.214,123600.0
2009-02-24 15:25:00,7.64,7.66,7.63,7.64,153600.0,6.214,6.2303,6.2059,6.214,153600.0
2009-02-24 15:30:00,7.64,7.64,7.6,7.61,136800.0,6.214,6.214,6.1815,6.1896,136800.0
2009-02-24 15:35:00,7.6,7.63,7.6,7.62,185200.0,6.1815,6.2059,6.1815,6.1977,185200.0
2009-02-24 15:40:00,7.62,7.63,7.56,7.61,124400.0,6.1977,6.2059,6.1489,6.1896,124400.0
2009-02-24 15:45:00,7.6,7.61,7.6,7.61,224800.0,6.1815,6.1896,6.1815,6.1896,224800.0
2009-02-24 15:50:00,7.61,7.63,7.6,7.62,372000.0,6.1896,6.2059,6.1815,6.1977,372000.0
2009-02-24 15:55:00,7.62,7.62,7.61,7.62,370400.0,6.1977,6.1977,6.1896,6.1977,370400.0
2009-02-25 09:30:00,7.57,7.68,7.56,7.68,308000.0,6.1571,6.2465,6.1489,6.2465,308000.0
2009-02-25 09:35:00,7.68,7.74,7.67,7.72,125200.0,6.2465,6.2953,6.2384,6.2791,125200.0
2009-02-25 09:40:00,7.72,7.73,7.68,7.7,84800.0,6.2791,6.2872,6.2465,6.2628,84800.0
2009-02-25 09:45:00,7.7,7.7,7.68,7.68,84800.0,6.2628,6.2628,6.2465,6.2465,84800.0
2009-02-25 09:50:00,7.67,7.67,7.64,7.64,72800.0,6.2384,6.2384,6.214,6.214,72800.0
2009-02-25 09:55:00,7.64,7.64,7.61,7.61,70000.0,6.214,6.214,6.1896,6.1896,70000.0
2009-02-25 10:00:00,7.61,7.61,7.55,7.58,157600.0,6.1896,6.1896,6.1408,6.1652,157600.0
2009-02-25 10:05:00,7.59,7.6,7.56,7.6,139600.0,6.1733,6.1815,6.1489,6.1815,139600.0
2009-02-25 10:10:00,7.6,7.6,7.56,7.58,68000.0,6.1815,6.1815,6.1489,6.1652,68000.0
2009-02-25 10:15:00,7.57,7.59,7.55,7.59,69600.0,6.1571,6.1733,6.1408,6.1733,69600.0
2009-02-25 10:20:00,7.59,7.6,7.57,7.6,67200.0,6.1733,6.1815,6.1571,6.1815,67200.0
2009-02-25 10:25:00,7.61,7.62,7.59,7.61,62000.0,6.1896,6.1977,6.1733,6.1896,62000.0
2009-02-25 10:30:00,7.61,7.62,7.59,7.59,144000.0,6.1896,6.1977,6.1733,6.1733,144000.0
2009-02-25 10:35:00,7.59,7.6,7.58,7.59,151600.0,6.1733,6.1815,6.1652,6.1733,151600.0
2009-02-25 10:40:00,7.6,7.61,7.51,7.52,119600.0,6.1815,6.1896,6.1083,6.1164,119600.0
2009-02-25 10:45:00,7.51,7.53,7.51,7.52,58800.0,6.1083,6.1245,6.1083,6.1164,58800.0
2009-02-25 10:50:00,7.52,7.54,7.52,7.53,48400.0,6.1164,6.1327,6.1164,6.1245,48400.0
2009-02-25 10:55:00,7.54,7.54,7.51,7.51,74000.0,6.1327,6.1327,6.1083,6.1083,74000.0
2009-02-25 11:00:00,7.51,7.52,7.5,7.51,100400.0,6.1083,6.1164,6.1001,6.1083,100400.0
2009-02-25 11:05:00,7.52,7.53,7.5,7.52,196800.0,6.1164,6.1245,6.1001,6.1164,196800.0
2009-02-25 11:10:00,7.52,7.52,7.48,7.5,222400.0,6.1164,6.1164,6.0839,6.1001,222400.0
2009-02-25 11:15:00,7.5,7.51,7.47,7.47,118000.0,6.1001,6.1083,6.0757,6.0757,118000.0
2009-02-25 11:20:00,7.47,7.48,7.47,7.47,195600.0,6.0757,6.0839,6.0757,6.0757,195600.0
2009-02-25 11:25:00,7.47,7.48,7.46,7.46,116800.0,6.0757,6.0839,6.0676,6.0676,116800.0
2009-02-25 11:30:00,7.46,7.48,7.46,7.48,108400.0,6.0676,6.0839,6.0676,6.0839,108400.0
2009-02-25 11:35:00,7.48,7.5,7.48,7.5,130800.0,6.0839,6.1001,6.0839,6.1001,130800.0
2009-02-25 11:40:00,7.5,7.53,7.5,7.53,116800.0,6.1001,6.1245,6.1001,6.1245,116800.0
2009-02-25 11:45:00,7.53,7.56,7.53,7.53,93600.0,6.1245,6.1489,6.1245,6.1245,93600.0
2009-02-25 11:50:00,7.53,7.55,7.53,7.54,176000.0,6.1245,6.1408,6.1245,6.1327,176000.0
2009-02-25 11:55:00,7.54,7.54,7.49,7.5,103600.0,6.1327,6.1327,6.092,6.1001,103600.0
2009-02-25 12:00:00,7.49,7.51,7.47,7.47,73200.0,6.092,6.1083,6.0757,6.0757,73200.0
2009-02-25 12:05:00,7.48,7.49,7.46,7.47,48000.0,6.0839,6.092,6.0676,6.0757,48000.0
2009-02-25 12:10:00,7.47,7.5,7.46,7.5,68800.0,6.0757,6.1001,6.0676,6.1001,68800.0
2009-02-25 12:15:00,7.5,7.5,7.47,7.47,64800.0,6.1001,6.1001,6.0757,6.0757,64800.0
2009-02-25 12:20:00,7.47,7.48,7.47,7.48,40400.0,6.0757,6.0839,6.0757,6.0839,40400.0
2009-02-25 12:25:00,7.47,7.48,7.46,7.47,43200.0,6.0757,6.0839,6.0676,6.0757,43200.0
2009-02-25 12:30:00,7.47,7.48,7.47,7.47,50800.0,6.0757,6.0839,6.0757,6.0757,50800.0
2009-02-25 12:35:00,7.47,7.48,7.45,7.48,130000.0,6.0757,6.0839,6.0595,6.0839,130000.0
2009-02-25 12:40:00,7.49,7.49,7.48,7.48,66800.0,6.092,6.092,6.0839,6.0839,66800.0
2009-02-25 12:45:00,7.48,7.5,7.48,7.49,94000.0,6.0839,6.1001,6.0839,6.092,94000.0
2009-02-25 12:50:00,7.49,7.5,7.49,7.49,62400.0,6.092,6.1001,6.092,6.092,62400.0
2009-02-25 12:55:00,7.49,7.52,7.49,7.51,75200.0,6.092,6.1164,6.092,6.1083,75200.0
2009-02-25 13:00:00,7.51,7.55,7.51,7.54,156000.0,6.1083,6.1408,6.1083,6.1327,156000.0
2009-02-25 13:05:00,7.55,7.56,7.54,7.55,84800.0,6.1408,6.1489,6.1327,6.1408,84800.0
2009-02-25 13:10:00,7.55,7.55,7.52,7.53,70800.0,6.1408,6.1408,6.1164,6.1245,70800.0
2009-02-25 13:15:00,7.53,7.53,7.52,7.52,32000.0,6.1245,6.1245,6.1164,6.1164,32000.0
2009-02-25 13:20:00,7.52,7.52,7.48,7.49,67600.0,6.1164,6.1164,6.0839,6.092,67600.0
2009-02-25 13:25:00,7.5,7.52,7.5,7.5,34000.0,6.1001,6.1164,6.1001,6.1001,34000.0
2009-02-25 13:30:00,7.5,7.54,7.5,7.53,65600.0,6.1001,6.1327,6.1001,6.1245,65600.0
2009-02-25 13:35:00,7.53,7.55,7.53,7.55,88000.0,6.1245,6.1408,6.1245,6.1408,88000.0
2009-02-25 13:40:00,7.55,7.57,7.54,7.54,124000.0,6.1408,6.1571,6.1327,6.1327,124000.0
2009-02-25 13:45:00,7.54,7.58,7.53,7.58,145600.0,6.1327,6.1652,6.1245,6.1652,145600.0
2009-02-25 13:50:00,7.58,7.6,7.57,7.58,107600.0,6.1652,6.1815,6.1571,6.1652,107600.0
2009-02-25 13:55:00,7.58,7.61,7.58,7.6,97600.0,6.1652,6.1896,6.1652,6.1815,97600.0
2009-02-25 14:00:00,7.6,7.61,7.55,7.56,139600.0,6.1815,6.1896,6.1408,6.1489,139600.0
2009-02-25 14:05:00,7.56,7.56,7.51,7.52,118400.0,6.1489,6.1489,6.1083,6.1164,118400.0
2009-02-25 14:10:00,7.54,7.54,7.5,7.54,63600.0,6.1327,6.1327,6.1001,6.1327,63600.0
2009-02-25 14:15:00,7.53,7.56,7.5,7.51,87200.0,6.1245,6.1489,6.1001,6.1083,87200.0
2009-02-25 14:20:00,7.51,7.55,7.5,7.55,92400.0,6.1083,6.1408,6.1001,6.1408,92400.0
2009-02-25 14:25:00,7.55,7.57,7.53,7.55,105600.0,6.1408,6.1571,6.1245,6.1408,105600.0
2009-02-25 14:30:00,7.56,7.57,7.53,7.54,138400.0,6.1489,6.1571,6.1245,6.1327,138400.0
2009-02-25 14:35:00,7.54,7.54,7.52,7.53,105200.0,6.1327,6.1327,6.1164,6.1245,105200.0
2009-02-25 14:40:00,7.53,7.56,7.53,7.56,108400.0,6.1245,6.1489,6.1245,6.1489,108400.0
2009-02-25 14:45:00,7.56,7.58,7.55,7.56,108000.0,6.1489,6.1652,6.1408,6.1489,108000.0
2009-02-25 14:50:00,7.57,7.6,7.57,7.59,134000.0,6.1571,6.1815,6.1571,6.1733,134000.0
2009-02-25 14:55:00,7.59,7.59,7.55,7.57,88400.0,6.1733,6.1733,6.1408,6.1571,88400.0
2009-02-25 15:00:00,7.58,7.62,7.57,7.62,86800.0,6.1652,6.1977,6.1571,6.1977,86800.0
2009-02-25 15:05:00,7.63,7.67,7.63,7.65,116800.0,6.2059,6.2384,6.2059,6.2221,116800.0
2009-02-25 15:10:00,7.65,7.66,7.62,7.65,131600.0,6.2221,6.2303,6.1977,6.2221,131600.0
2009-02-25 15:15:00,7.65,7.71,7.65,7.68,136800.0,6.2221,6.2709,6.2221,6.2465,136800.0
2009-02-25 15:20:00,7.68,7.7,7.65,7.68,245200.0,6.2465,6.2628,6.2221,6.2465,245200.0
2009-02-25 15:25:00,7.68,7.71,7.67,7.67,122800.0,6.2465,6.2709,6.2384,6.2384,122800.0
2009-02-25 15:30:00,7.67,7.69,7.66,7.68,153200.0,6.2384,6.2547,6.2303,6.2465,153200.0
2009-02-25 15:35:00,7.68,7.7,7.66,7.66,185600.0,6.2465,6.2628,6.2303,6.2303,185600.0
2009-02-25 15:40:00,7.66,7.67,7.64,7.64,320800.0,6.2303,6.2384,6.214,6.214,320800.0
2009-02-25 15:45:00,7.64,7.66,7.61,7.62,320400.0,6.214,6.2303,6.1896,6.1977,320400.0
2009-02-25 15:50:00,7.62,7.63,7.59,7.59,330000.0,6.1977,6.2059,6.1733,6.1733,330000.0
2009-02-25 15:55:00,7.59,7.59,7.54,7.57,656400.0,6.1733,6.1733,6.1327,6.1571,656400.0
2009-02-26 09:30:00,7.46,7.62,7.46,7.6,186800.0,6.0676,6.1977,6.0676,6.1815,186800.0
2009-02-26 09:35:00,7.6,7.6,7.48,7.48,130400.0,6.1815,6.1815,6.0839,6.0839,130400.0
2009-02-26 09:40:00,7.49,7.56,7.45,7.52,174400.0,6.092,6.1489,6.0595,6.1164,174400.0
2009-02-26 09:45:00,7.51,7.53,7.47,7.47,80800.0,6.1083,6.1245,6.0757,6.0757,80800.0
2009-02-26 09:50:00,7.47,7.51,7.46,7.49,109200.0,6.0757,6.1083,6.0676,6.092,109200.0
2009-02-26 09:55:00,7.5,7.53,7.49,7.52,46400.0,6.1001,6.1245,6.092,6.1164,46400.0
2009-02-26 10:00:00,7.52,7.55,7.5,7.51,89200.0,6.1164,6.1408,6.1001,6.1083,89200.0
2009-02-26 10:05:00,7.51,7.55,7.49,7.51,52400.0,6.1083,6.1408,6.092,6.1083,52400.0
2009-02-26 10:10:00,7.51,7.52,7.48,7.51,65200.0,6.1083,6.1164,6.0839,6.1083,65200.0
2009-02-26 10:15:00,7.5,7.53,7.5,7.52,62000.0,6.1001,6.1245,6.1001,6.1164,62000.0
2009-02-26 10:20:00,7.52,7.53,7.51,7.53,40800.0,6.1164,6.1245,6.1083,6.1245,40800.0
2009-02-26 10:25:00,7.53,7.53,7.5,7.51,90800.0,6.1245,6.1245,6.1001,6.1083,90800.0
2009-02-26 10:30:00,7.5,7.5,7.46,7.46,191200.0,6.1001,6.1001,6.0676,6.0676,191200.0
2009-02-26 10:35:00,7.46,7.47,7.43,7.44,193200.0,6.0676,6.0757,6.0432,6.0513,193200.0
2009-02-26 10:40:00,7.44,7.46,7.41,7.46,239600.0,6.0513,6.0676,6.0269,6.0676,239600.0
2009-02-26 10:45:00,7.46,7.48,7.45,7.45,88000.0,6.0676,6.0839,6.0595,6.0595,88000.0
2009-02-26 10:50:00,7.45,7.46,7.41,7.41,95600.0,6.0595,6.0676,6.0269,6.0269,95600.0
2009-02-26 10:55:00,7.41,7.42,7.39,7.41,92400.0,6.0269,6.0351,6.0107,6.0269,92400.0
2009-02-26 11:00:00,7.4,7.42,7.39,7.42,170400.0,6.0188,6.0351,6.0107,6.0351,170400.0
2009-02-26 11:05:00,7.42,7.45,7.41,7.41,242800.0,6.0351,6.0595,6.0269,6.0269,242800.0
2009-02-26 11:10:00,7.4,7.42,7.39,7.41,66800.0,6.0188,6.0351,6.0107,6.0269,66800.0
2009-02-26 11:15:00,7.41,7.42,7.4,7.42,56400.0,6.0269,6.0351,6.0188,6.0351,56400.0
2009-02-26 11:20:00,7.42,7.44,7.42,7.43,36400.0,6.0351,6.0513,6.0351,6.0432,36400.0
2009-02-26 11:25:00,7.43,7.44,7.41,7.41,227600.0,6.0432,6.0513,6.0269,6.0269,227600.0
2009-02-26 11:30:00,7.41,7.42,7.4,7.41,192400.0,6.0269,6.0351,6.0188,6.0269,192400.0
2009-02-26 11:35:00,7.41,7.43,7.41,7.43,86400.0,6.0269,6.0432,6.0269,6.0432,86400.0
2009-02-26 11:40:00,7.43,7.43,7.41,7.41,93600.0,6.0432,6.0432,6.0269,6.0269,93600.0
2009-02-26 11:45:00,7.41,7.42,7.41,7.42,102400.0,6.0269,6.0351,6.0269,6.0351,102400.0
2009-02-26 11:50:00,7.41,7.42,7.41,7.42,83200.0,6.0269,6.0351,6.0269,6.0351,83200.0
2009-02-26 11:55:00,7.42,7.42,7.41,7.42,38000.0,6.0351,6.0351,6.0269,6.0351,38000.0
2009-02-26 12:00:00,7.42,7.42,7.41,7.42,49600.0,6.0351,6.0351,6.0269,6.0351,49600.0
2009-02-26 12:05:00,7.42,7.42,7.41,7.42,42800.0,6.0351,6.0351,6.0269,6.0351,42800.0
2009-02-26 12:10:00,7.42,7.43,7.42,7.42,46400.0,6.0351,6.0432,6.0351,6.0351,46400.0
2009-02-26 12:15:00,7.42,7.42,7.39,7.41,55200.0,6.0351,6.0351,6.0107,6.0269,55200.0
2009-02-26 12:20:00,7.41,7.41,7.38,7.38,44000.0,6.0269,6.0269,6.0025,6.0025,44000.0
2009-02-26 12:25:00,7.38,7.39,7.37,7.38,102000.0,6.0025,6.0107,5.9944,6.0025,102000.0
2009-02-26 12:30:00,7.38,7.41,7.38,7.41,98400.0,6.0025,6.0269,6.0025,6.0269,98400.0
2009-02-26 12:35:00,7.41,7.42,7.41,7.42,80800.0,6.0269,6.0351,6.0269,6.0351,80800.0
2009-02-26 12:40:00,7.41,7.42,7.41,7.41,92800.0,6.0269,6.0351,6.0269,6.0269,92800.0
2009-02-26 12:45:00,7.41,7.43,7.41,7.43,89200.0,6.0269,6.0432,6.0269,6.0432,89200.0
2009-02-26 12:50:00,7.43,7.44,7.42,7.44,78000.0,6.0432,6.0513,6.0351,6.0513,78000.0
2009-02-26 12:55:00,7.44,7.44,7.39,7.4,117200.0,6.0513,6.0513,6.0107,6.0188,117200.0
2009-02-26 13:00:00,7.4,7.42,7.39,7.4,53200.0,6.0188,6.0351,6.0107,6.0188,53200.0
2009-02-26 13:05:00,7.4,7.4,7.36,7.37,45600.0,6.0188,6.0188,5.9862,5.9944,45600.0
2009-02-26 13:10:00,7.37,7.37,7.34,7.36,113600.0,5.9944,5.9944,5.97,5.9862,113600.0
2009-02-26 13:15:00,7.36,7.37,7.34,7.34,93200.0,5.9862,5.9944,5.97,5.97,93200.0
2009-02-26 13:20:00,7.34,7.37,7.34,7.35,56800.0,5.97,5.9944,5.97,5.9781,56800.0
2009-02-26 13:25:00,7.35,7.39,7.34,7.37,54400.0,5.9781,6.0107,5.97,5.9944,54400.0
2009-02-26 13:30:00,7.37,7.39,7.36,7.39,47200.0,5.9944,6.0107,5.9862,6.0107,47200.0
2009-02-26 13:35:00,7.39,7.39,7.35,7.36,34800.0,6.0107,6.0107,5.9781,5.9862,34800.0
2009-02-26 13:40:00,7.35,7.4,7.35,7.39,80400.0,5.9781,6.0188,5.9781,6.0107,80400.0
2009-02-26 13:45:00,7.39,7.41,7.38,7.38,109200.0,6.0107,6.0269,6.0025,6.0025,109200.0
2009-02-26 13:50:00,7.38,7.4,7.37,7.37,98800.0,6.0025,6.0188,5.9944,5.9944,98800.0
2009-02-26 13:55:00,7.37,7.38,7.35,7.37,63200.0,5.9944,6.0025,5.9781,5.9944,63200.0
2009-02-26 14:00:00,7.36,7.37,7.34,7.34,88800.0,5.9862,5.9944,5.97,5.97,88800.0
2009-02-26 14:05:00,7.34,7.35,7.32,7.32,111200.0,5.97,5.9781,5.9537,5.9537,111200.0
2009-02-26 14:10:00,7.33,7.35,7.32,7.35,169600.0,5.9618,5.9781,5.9537,5.9781,169600.0
2009-02-26 14:15:00,7.34,7.35,7.33,7.34,47600.0,5.97,5.9781,5.9618,5.97,47600.0
2009-02-26 14:20:00,7.35,7.37,7.34,7.34,76800.0,5.9781,5.9944,5.97,5.97,76800.0
2009-02-26 14:25:00,7.34,7.35,7.33,7.33,78000.0,5.97,5.9781,5.9618,5.9618,78000.0
2009-02-26 14:30:00,7.33,7.34,7.32,7.33,141600.0,5.9618,5.97,5.9537,5.9618,141600.0
2009-02-26 14:35:00,7.33,7.37,7.33,7.35,67200.0,5.9618,5.9944,5.9618,5.9781,67200.0
2009-02-26 14:40:00,7.35,7.36,7.33,7.35,79600.0,5.9781,5.9862,5.9618,5.9781,79600.0
2009-02-26 14:45:00,7.35,7.36,7.33,7.36,73200.0,5.9781,5.9862,5.9618,5.9862,73200.0
2009-02-26 14:50:00,7.35,7.36,7.3,7.3,186400.0,5.9781,5.9862,5.9374,5.9374,186400.0
2009-02-26 14:55:00,7.3,7.31,7.28,7.3,143600.0,5.9374,5.9456,5.9212,5.9374,143600.0
2009-02-26 15:00:00,7.3,7.3,7.27,7.28,142400.0,5.9374,5.9374,5.913,5.9212,142400.0
2009-02-26 15:05:00,7.28,7.3,7.28,7.3,135600.0,5.9212,5.9374,5.9212,5.9374,135600.0
2009-02-26 15:10:00,7.3,7.3,7.26,7.26,197200.0,5.9374,5.9374,5.9049,5.9049,197200.0
2009-02-26 15:15:00,7.26,7.28,7.26,7.27,198400.0,5.9049,5.9212,5.9049,5.913,198400.0
2009-02-26 15:20:00,7.27,7.31,7.27,7.3,216400.0,5.913,5.9456,5.913,5.9374,216400.0
2009-02-26 15:25:00,7.3,7.32,7.29,7.3,76400.0,5.9374,5.9537,5.9293,5.9374,76400.0
2009-02-26 15:30:00,7.3,7.31,7.28,7.31,98400.0,5.9374,5.9456,5.9212,5.9456,98400.0
2009-02-26 15:35:00,7.31,7.34,7.31,7.32,130400.0,5.9456,5.97,5.9456,5.9537,130400.0
2009-02-26 15:40:00,7.33,7.35,7.32,7.32,125600.0,5.9618,5.9781,5.9537,5.9537,125600.0
2009-02-26 15:45:00,7.32,7.34,7.32,7.33,122400.0,5.9537,5.97,5.9537,5.9618,122400.0
2009-02-26 15:50:00,7.33,7.33,7.3,7.32,249600.0,5.9618,5.9618,5.9374,5.9537,249600.0
2009-02-26 15:55:00,7.31,7.32,7.28,7.28,416400.0,5.9456,5.9537,5.9212,5.9212,416400.0
2009-02-27 09:30:00,7.16,7.24,7.13,7.21,173200.0,5.8236,5.8886,5.7992,5.8642,173200.0
2009-02-27 09:35:00,7.21,7.3,7.2,7.27,84400.0,5.8642,5.9374,5.8561,5.913,84400.0
2009-02-27 09:40:00,7.27,7.36,7.25,7.35,74000.0,5.913,5.9862,5.8968,5.9781,74000.0
2009-02-27 09:45:00,7.36,7.4,7.32,7.33,109600.0,5.9862,6.0188,5.9537,5.9618,109600.0
2009-02-27 09:50:00,7.34,7.43,7.34,7.43,64400.0,5.97,6.0432,5.97,6.0432,64400.0
2009-02-27 09:55:00,7.44,7.51,7.43,7.44,187200.0,6.0513,6.1083,6.0432,6.0513,187200.0
2009-02-27 10:00:00,7.44,7.47,7.39,7.41,121200.0,6.0513,6.0757,6.0107,6.0269,121200.0
2009-02-27 10:05:00,7.42,7.45,7.33,7.34,83600.0,6.0351,6.0595,5.9618,5.97,83600.0
2009-02-27 10:10:00,7.34,7.4,7.32,7.4,82800.0,5.97,6.0188,5.9537,6.0188,82800.0
2009-02-27 10:15:00,7.4,7.42,7.38,7.41,51600.0,6.0188,6.0351,6.0025,6.0269,51600.0
2009-02-27 10:20:00,7.43,7.45,7.41,7.43,102800.0,6.0432,6.0595,6.0269,6.0432,102800.0
2009-02-27 10:25:00,7.43,7.46,7.4,7.4,69200.0,6.0432,6.0676,6.0188,6.0188,69200.0
2009-02-27 10:30:00,7.4,7.43,7.4,7.4,40000.0,6.0188,6.0432,6.0188,6.0188,40000.0
2009-02-27 10:35:00,7.4,7.4,7.37,7.39,57600.0,6.0188,6.0188,5.9944,6.0107,57600.0
2009-02-27 10:40:00,7.39,7.43,7.38,7.41,42800.0,6.0107,6.0432,6.0025,6.0269,42800.0
2009-02-27 10:45:00,7.41,7.45,7.38,7.43,50800.0,6.0269,6.0595,6.0025,6.0432,50800.0
2009-02-27 10:50:00,7.44,7.46,7.41,7.41,66000.0,6.0513,6.0676,6.0269,6.0269,66000.0
2009-02-27 10:55:00,7.41,7.41,7.37,7.39,61600.0,6.0269,6.0269,5.9944,6.0107,61600.0
2009-02-27 11:00:00,7.39,7.4,7.37,7.38,67600.0,6.0107,6.0188,5.9944,6.0025,67600.0
2009-02-27 11:05:00,7.38,7.39,7.35,7.39,77200.0,6.0025,6.0107,5.9781,6.0107,77200.0
2009-02-27 11:10:00,7.39,7.4,7.36,7.36,56400.0,6.0107,6.0188,5.9862,5.9862,56400.0
2009-02-27 11:15:00,7.36,7.37,7.35,7.37,61200.0,5.9862,5.9944,5.9781,5.9944,61200.0
2009-02-27 11:20:00,7.37,7.38,7.34,7.38,68000.0,5.9944,6.0025,5.97,6.0025,68000.0
2009-02-27 11:25:00,7.38,7.41,7.37,7.4,72400.0,6.0025,6.0269,5.9944,6.0188,72400.0
2009-02-27 11:30:00,7.39,7.43,7.39,7.42,64800.0,6.0107,6.0432,6.0107,6.0351,64800.0
2009-02-27 11:35:00,7.42,7.43,7.4,7.42,52800.0,6.0351,6.0432,6.0188,6.0351,52800.0
2009-02-27 11:40:00,7.42,7.46,7.41,7.45,104400.0,6.0351,6.0676,6.0269,6.0595,104400.0
2009-02-27 11:45:00,7.45,7.48,7.43,7.48,143200.0,6.0595,6.0839,6.0432,6.0839,143200.0
2009-02-27 11:50:00,7.47,7.48,7.45,7.45,160000.0,6.0757,6.0839,6.0595,6.0595,160000.0
2009-02-27 11:55:00,7.45,7.49,7.44,7.48,84000.0,6.0595,6.092,6.0513,6.0839,84000.0
2009-02-27 12:00:00,7.48,7.5,7.48,7.49,33600.0,6.0839,6.1001,6.0839,6.092,33600.0
2009-02-27 12:05:00,7.5,7.52,7.5,7.51,44400.0,6.1001,6.1164,6.1001,6.1083,44400.0
2009-02-27 12:10:00,7.5,7.5,7.48,7.49,70000.0,6.1001,6.1001,6.0839,6.092,70000.0
2009-02-27 12:15:00,7.49,7.5,7.45,7.45,69200.0,6.092,6.1001,6.0595,6.0595,69200.0
2009-02-27 12:20:00,7.46,7.46,7.44,7.45,39600.0,6.0676,6.0676,6.0513,6.0595,39600.0
2009-02-27 12:25:00,7.45,7.45,7.41,7.43,77600.0,6.0595,6.0595,6.0269,6.0432,77600.0
2009-02-27 12:30:00,7.43,7.46,7.43,7.44,30000.0,6.0432,6.0676,6.0432,6.0513,30000.0
2009-02-27 12:35:00,7.44,7.45,7.41,7.41,54400.0,6.0513,6.0595,6.0269,6.0269,54400.0
2009-02-27 12:40:00,7.41,7.43,7.4,7.43,45200.0,6.0269,6.0432,6.0188,6.0432,45200.0
2009-02-27 12:45:00,7.43,7.46,7.43,7.46,21200.0,6.0432,6.0676,6.0432,6.0676,21200.0
2009-02-27 12:50:00,7.47,7.48,7.47,7.48,20800.0,6.0757,6.0839,6.0757,6.0839,20800.0
2009-02-27 12:55:00,7.48,7.5,7.46,7.5,36800.0,6.0839,6.1001,6.0676,6.1001,36800.0
2009-02-27 13:00:00,7.5,7.51,7.49,7.5,73200.0,6.1001,6.1083,6.092,6.1001,73200.0
2009-02-27 13:05:00,7.5,7.52,7.5,7.52,56000.0,6.1001,6.1164,6.1001,6.1164,56000.0
2009-02-27 13:10:00,7.52,7.52,7.48,7.48,87200.0,6.1164,6.1164,6.0839,6.0839,87200.0
2009-02-27 13:15:00,7.48,7.49,7.46,7.49,58800.0,6.0839,6.092,6.0676,6.092,58800.0
2009-02-27 13:20:00,7.49,7.53,7.49,7.51,53200.0,6.092,6.1245,6.092,6.1083,53200.0
2009-02-27 13:25:00,7.51,7.53,7.51,7.52,34400.0,6.1083,6.1245,6.1083,6.1164,34400.0
2009-02-27 13:30:00,7.53,7.54,7.49,7.51,162400.0,6.1245,6.1327,6.092,6.1083,162400.0
2009-02-27 13:35:00,7.51,7.51,7.45,7.47,83200.0,6.1083,6.1083,6.0595,6.0757,83200.0
2009-02-27 13:40:00,7.47,7.49,7.46,7.48,44000.0,6.0757,6.092,6.0676,6.0839,44000.0
2009-02-27 13:45:00,7.48,7.52,7.47,7.51,51200.0,6.0839,6.1164,6.0757,6.1083,51200.0
2009-02-27 13:50:00,7.51,7.53,7.5,7.51,66400.0,6.1083,6.1245,6.1001,6.1083,66400.0
2009-02-27 13:55:00,7.51,7.56,7.51,7.55,54800.0,6.1083,6.1489,6.1083,6.1408,54800.0
2009-02-27 14:00:00,7.54,7.57,7.53,7.56,45600.0,6.1327,6.1571,6.1245,6.1489,45600.0
2009-02-27 14:05:00,7.56,7.56,7.53,7.54,105200.0,6.1489,6.1489,6.1245,6.1327,105200.0
2009-02-27 14:10:00,7.54,7.55,7.52,7.55,36400.0,6.1327,6.1408,6.1164,6.1408,36400.0
2009-02-27 14:15:00,7.55,7.57,7.53,7.54,46000.0,6.1408,6.1571,6.1245,6.1327,46000.0
2009-02-27 14:20:00,7.54,7.55,7.51,7.51,51600.0,6.1327,6.1408,6.1083,6.1083,51600.0
2009-02-27 14:25:00,7.51,7.53,7.48,7.49,84400.0,6.1083,6.1245,6.0839,6.092,84400.0
2009-02-27 14:30:00,7.49,7.49,7.47,7.48,213200.0,6.092,6.092,6.0757,6.0839,213200.0
2009-02-27 14:35:00,7.48,7.49,7.45,7.45,175200.0,6.0839,6.092,6.0595,6.0595,175200.0
2009-02-27 14:40:00,7.46,7.49,7.46,7.46,190000.0,6.0676,6.092,6.0676,6.0676,190000.0
2009-02-27 14:45:00,7.46,7.49,7.46,7.48,118000.0,6.0676,6.092,6.0676,6.0839,118000.0
2009-02-27 14:50:00,7.48,7.5,7.46,7.47,147600.0,6.0839,6.1001,6.0676,6.0757,147600.0
2009-02-27 14:55:00,7.47,7.51,7.47,7.5,106000.0,6.0757,6.1083,6.0757,6.1001,106000.0
2009-02-27 15:00:00,7.5,7.5,7.47,7.48,144400.0,6.1001,6.1001,6.0757,6.0839,144400.0
2009-02-27 15:05:00,7.48,7.49,7.44,7.45,201600.0,6.0839,6.092,6.0513,6.0595,201600.0
2009-02-27 15:10:00,7.45,7.45,7.41,7.41,240000.0,6.0595,6.0595,6.0269,6.0269,240000.0
2009-02-27 15:15:00,7.4,7.41,7.38,7.39,203200.0,6.0188,6.0269,6.0025,6.0107,203200.0
2009-02-27 15:20:00,7.39,7.42,7.37,7.42,251600.0,6.0107,6.0351,5.9944,6.0351,251600.0
2009-02-27 15:25:00,7.42,7.43,7.4,7.4,162400.0,6.0351,6.0432,6.0188,6.0188,162400.0
2009-02-27 15:30:00,7.4,7.45,7.4,7.42,216400.0,6.0188,6.0595,6.0188,6.0351,216400.0
2009-02-27 15:35:00,7.42,7.43,7.38,7.39,248400.0,6.0351,6.0432,6.0025,6.0107,248400.0
2009-02-27 15:40:00,7.38,7.43,7.37,7.41,241600.0,6.0025,6.0432,5.9944,6.0269,241600.0
2009-02-27 15:45:00,7.41,7.45,7.39,7.43,182800.0,6.0269,6.0595,6.0107,6.0432,182800.0
2009-02-27 15:50:00,7.43,7.44,7.41,7.42,246800.0,6.0432,6.0513,6.0269,6.0351,246800.0
2009-02-27 15:55:00,7.42,7.42,7.38,7.38,416000.0,6.0351,6.0351,6.0025,6.0025,416000.0
2009-03-02 09:30:00,7.26,7.37,7.25,7.35,99200.0,5.9049,5.9944,5.8968,5.9781,99200.0
2009-03-02 09:35:00,7.35,7.47,7.33,7.47,135600.0,5.9781,6.0757,5.9618,6.0757,135600.0
2009-03-02 09:40:00,7.46,7.52,7.46,7.5,167200.0,6.0676,6.1164,6.0676,6.1001,167200.0
2009-03-02 09:45:00,7.5,7.54,7.49,7.53,144800.0,6.1001,6.1327,6.092,6.1245,144800.0
2009-03-02 09:50:00,7.53,7.6,7.53,7.59,111600.0,6.1245,6.1815,6.1245,6.1733,111600.0
2009-03-02 09:55:00,7.59,7.6,7.53,7.54,146400.0,6.1733,6.1815,6.1245,6.1327,146400.0
2009-03-02 10:00:00,7.54,7.59,7.51,7.51,142800.0,6.1327,6.1733,6.1083,6.1083,142800.0
2009-03-02 10:05:00,7.5,7.51,7.48,7.49,124000.0,6.1001,6.1083,6.0839,6.092,124000.0
2009-03-02 10:10:00,7.5,7.51,7.47,7.47,61200.0,6.1001,6.1083,6.0757,6.0757,61200.0
2009-03-02 10:15:00,7.47,7.48,7.46,7.48,79600.0,6.0757,6.0839,6.0676,6.0839,79600.0
2009-03-02 10:20:00,7.49,7.52,7.47,7.52,140000.0,6.092,6.1164,6.0757,6.1164,140000.0
2009-03-02 10:25:00,7.52,7.52,7.48,7.49,95600.0,6.1164,6.1164,6.0839,6.092,95600.0
2009-03-02 10:30:00,7.49,7.49,7.47,7.48,128400.0,6.092,6.092,6.0757,6.0839,128400.0
2009-03-02 10:35:00,7.48,7.5,7.48,7.49,79600.0,6.0839,6.1001,6.0839,6.092,79600.0
2009-03-02 10:40:00,7.48,7.49,7.47,7.48,165200.0,6.0839,6.092,6.0757,6.0839,165200.0
2009-03-02 10:45:00,7.49,7.51,7.48,7.5,138000.0,6.092,6.1083,6.0839,6.1001,138000.0
2009-03-02 10:50:00,7.5,7.51,7.49,7.5,147200.0,6.1001,6.1083,6.092,6.1001,147200.0
2009-03-02 10:55:00,7.5,7.52,7.5,7.51,111600.0,6.1001,6.1164,6.1001,6.1083,111600.0
2009-03-02 11:00:00,7.51,7.52,7.51,7.51,97600.0,6.1083,6.1164,6.1083,6.1083,97600.0
2009-03-02 11:05:00,7.51,7.52,7.48,7.49,142400.0,6.1083,6.1164,6.0839,6.092,142400.0
2009-03-02 11:10:00,7.49,7.49,7.47,7.49,118400.0,6.092,6.092,6.0757,6.092,118400.0
2009-03-02 11:15:00,7.49,7.5,7.47,7.5,155200.0,6.092,6.1001,6.0757,6.1001,155200.0
2009-03-02 11:20:00,7.5,7.53,7.5,7.53,124000.0,6.1001,6.1245,6.1001,6.1245,124000.0
2009-03-02 11:25:00,7.53,7.53,7.51,7.51,178000.0,6.1245,6.1245,6.1083,6.1083,178000.0
2009-03-02 11:30:00,7.51,7.52,7.5,7.51,133600.0,6.1083,6.1164,6.1001,6.1083,133600.0
2009-03-02 11:35:00,7.51,7.52,7.5,7.51,114400.0,6.1083,6.1164,6.1001,6.1083,114400.0
2009-03-02 11:40:00,7.51,7.53,7.5,7.53,108000.0,6.1083,6.1245,6.1001,6.1245,108000.0
2009-03-02 11:45:00,7.53,7.53,7.5,7.51,116000.0,6.1245,6.1245,6.1001,6.1083,116000.0
2009-03-02 11:50:00,7.51,7.51,7.49,7.5,144000.0,6.1083,6.1083,6.092,6.1001,144000.0
2009-03-02 11:55:00,7.5,7.5,7.49,7.5,127200.0,6.1001,6.1001,6.092,6.1001,127200.0
2009-03-02 12:00:00,7.5,7.51,7.49,7.5,201200.0,6.1001,6.1083,6.092,6.1001,201200.0
2009-03-02 12:05:00,7.5,7.5,7.49,7.5,239600.0,6.1001,6.1001,6.092,6.1001,239600.0
2009-03-02 12:10:00,7.5,7.5,7.44,7.45,152400.0,6.1001,6.1001,6.0513,6.0595,152400.0
2009-03-02 12:15:00,7.45,7.47,7.45,7.47,66800.0,6.0595,6.0757,6.0595,6.0757,66800.0
2009-03-02 12:20:00,7.47,7.48,7.47,7.48,70000.0,6.0757,6.0839,6.0757,6.0839,70000.0
2009-03-02 12:25:00,7.48,7.48,7.46,7.47,70800.0,6.0839,6.0839,6.0676,6.0757,70800.0
2009-03-02 12:30:00,7.47,7.47,7.45,7.47,120000.0,6.0757,6.0757,6.0595,6.0757,120000.0
2009-03-02 12:35:00,7.47,7.47,7.45,7.45,52000.0,6.0757,6.0757,6.0595,6.0595,52000.0
2009-03-02 12:40:00,7.45,7.46,7.45,7.46,71200.0,6.0595,6.0676,6.0595,6.0676,71200.0
2009-03-02 12:45:00,7.46,7.46,7.43,7.44,82400.0,6.0676,6.0676,6.0432,6.0513,82400.0
2009-03-02 12:50:00,7.44,7.45,7.42,7.44,96400.0,6.0513,6.0595,6.0351,6.0513,96400.0
2009-03-02 12:55:00,7.44,7.44,7.4,7.41,72000.0,6.0513,6.0513,6.0188,6.0269,72000.0
2009-03-02 13:00:00,7.41,7.43,7.4,7.43,46800.0,6.0269,6.0432,6.0188,6.0432,46800.0
2009-03-02 13:05:00,7.43,7.43,7.42,7.43,57600.0,6.0432,6.0432,6.0351,6.0432,57600.0
2009-03-02 13:10:00,7.43,7.44,7.4,7.4,102800.0,6.0432,6.0513,6.0188,6.0188,102800.0
2009-03-02 13:15:00,7.4,7.41,7.38,7.39,82800.0,6.0188,6.0269,6.0025,6.0107,82800.0
2009-03-02 13:20:00,7.4,7.41,7.37,7.37,88800.0,6.0188,6.0269,5.9944,5.9944,88800.0
2009-03-02 13:25:00,7.37,7.38,7.36,7.37,167200.0,5.9944,6.0025,5.9862,5.9944,167200.0
2009-03-02 13:30:00,7.37,7.37,7.35,7.36,105600.0,5.9944,5.9944,5.9781,5.9862,105600.0
2009-03-02 13:35:00,7.35,7.38,7.35,7.37,71600.0,5.9781,6.0025,5.9781,5.9944,71600.0
2009-03-02 13:40:00,7.36,7.39,7.36,7.36,106400.0,5.9862,6.0107,5.9862,5.9862,106400.0
2009-03-02 13:45:00,7.36,7.39,7.36,7.39,148800.0,5.9862,6.0107,5.9862,6.0107,148800.0
2009-03-02 13:50:00,7.39,7.4,7.37,7.4,112000.0,6.0107,6.0188,5.9944,6.0188,112000.0
2009-03-02 13:55:00,7.4,7.41,7.38,7.4,232400.0,6.0188,6.0269,6.0025,6.0188,232400.0
2009-03-02 14:00:00,7.4,7.41,7.38,7.41,105200.0,6.0188,6.0269,6.0025,6.0269,105200.0
2009-03-02 14:05:00,7.41,7.42,7.38,7.39,101600.0,6.0269,6.0351,6.0025,6.0107,101600.0
2009-03-02 14:10:00,7.39,7.4,7.38,7.39,91200.0,6.0107,6.0188,6.0025,6.0107,91200.0
2009-03-02 14:15:00,7.39,7.41,7.38,7.38,106800.0,6.0107,6.0269,6.0025,6.0025,106800.0
2009-03-02 14:20:00,7.38,7.38,7.36,7.36,173200.0,6.0025,6.0025,5.9862,5.9862,173200.0
2009-03-02 14:25:00,7.36,7.36,7.33,7.34,158000.0,5.9862,5.9862,5.9618,5.97,158000.0
2009-03-02 14:30:00,7.34,7.37,7.32,7.35,244000.0,5.97,5.9944,5.9537,5.9781,244000.0
2009-03-02 14:35:00,7.36,7.39,7.36,7.39,222800.0,5.9862,6.0107,5.9862,6.0107,222800.0
2009-03-02 14:40:00,7.39,7.4,7.37,7.38,262800.0,6.0107,6.0188,5.9944,6.0025,262800.0
2009-03-02 14:45:00,7.38,7.38,7.33,7.34,320400.0,6.0025,6.0025,5.9618,5.97,320400.0
2009-03-02 14:50:00,7.33,7.36,7.32,7.33,195200.0,5.9618,5.9862,5.9537,5.9618,195200.0
2009-03-02 14:55:00,7.33,7.34,7.32,7.32,170800.0,5.9618,5.97,5.9537,5.9537,170800.0
2009-03-02 15:00:00,7.31,7.33,7.31,7.31,145200.0,5.9456,5.9618,5.9456,5.9456,145200.0
2009-03-02 15:05:00,7.31,7.32,7.3,7.31,133200.0,5.9456,5.9537,5.9374,5.9456,133200.0
2009-03-02 15:10:00,7.31,7.35,7.31,7.33,179600.0,5.9456,5.9781,5.9456,5.9618,179600.0
2009-03-02 15:15:00,7.33,7.33,7.31,7.31,197200.0,5.9618,5.9618,5.9456,5.9456,197200.0
2009-03-02 15:20:00,7.31,7.32,7.3,7.31,372400.0,5.9456,5.9537,5.9374,5.9456,372400.0
2009-03-02 15:25:00,7.3,7.34,7.3,7.33,282000.0,5.9374,5.97,5.9374,5.9618,282000.0
2009-03-02 15:30:00,7.33,7.36,7.32,7.34,425600.0,5.9618,5.9862,5.9537,5.97,425600.0
2009-03-02 15:35:00,7.34,7.34,7.3,7.31,301600.0,5.97,5.97,5.9374,5.9456,301600.0
2009-03-02 15:40:00,7.31,7.31,7.27,7.29,352400.0,5.9456,5.9456,5.913,5.9293,352400.0
2009-03-02 15:45:00,7.29,7.3,7.27,7.27,534800.0,5.9293,5.9374,5.913,5.913,534800.0
2009-03-02 15:50:00,7.27,7.29,7.25,7.27,584000.0,5.913,5.9293,5.8968,5.913,584000.0
2009-03-02 15:55:00,7.27,7.29,7.27,7.29,860800.0,5.913,5.9293,5.913,5.9293,860800.0
2009-03-03 09:30:00,7.31,7.39,7.31,7.34,82800.0,5.9456,6.0107,5.9456,5.97,82800.0
2009-03-03 09:35:00,7.34,7.37,7.31,7.31,54000.0,5.97,5.9944,5.9456,5.9456,54000.0
2009-03-03 09:40:00,7.31,7.38,7.31,7.31,334800.0,5.9456,6.0025,5.9456,5.9456,334800.0
2009-03-03 09:45:00,7.32,7.32,7.29,7.31,54000.0,5.9537,5.9537,5.9293,5.9456,54000.0
2009-03-03 09:50:00,7.3,7.3,7.25,7.27,156400.0,5.9374,5.9374,5.8968,5.913,156400.0
2009-03-03 09:55:00,7.26,7.29,7.25,7.29,192400.0,5.9049,5.9293,5.8968,5.9293,192400.0
2009-03-03 10:00:00,7.29,7.3,7.27,7.29,148800.0,5.9293,5.9374,5.913,5.9293,148800.0
2009-03-03 10:05:00,7.29,7.32,7.28,7.31,283200.0,5.9293,5.9537,5.9212,5.9456,283200.0
2009-03-03 10:10:00,7.31,7.31,7.26,7.26,150400.0,5.9456,5.9456,5.9049,5.9049,150400.0
2009-03-03 10:15:00,7.26,7.27,7.24,7.25,66400.0,5.9049,5.913,5.8886,5.8968,66400.0
2009-03-03 10:20:00,7.25,7.28,7.23,7.28,125600.0,5.8968,5.9212,5.8805,5.9212,125600.0
2009-03-03 10:25:00,7.28,7.31,7.27,7.31,101600.0,5.9212,5.9456,5.913,5.9456,101600.0
2009-03-03 10:30:00,7.31,7.33,7.26,7.26,246000.0,5.9456,5.9618,5.9049,5.9049,246000.0
2009-03-03 10:35:00,7.26,7.29,7.25,7.29,93600.0,5.9049,5.9293,5.8968,5.9293,93600.0
2009-03-03 10:40:00,7.29,7.31,7.28,7.28,146400.0,5.9293,5.9456,5.9212,5.9212,146400.0
2009-03-03 10:45:00,7.29,7.31,7.27,7.27,80000.0,5.9293,5.9456,5.913,5.913,80000.0
2009-03-03 10:50:00,7.27,7.29,7.24,7.25,80400.0,5.913,5.9293,5.8886,5.8968,80400.0
2009-03-03 10:55:00,7.25,7.26,7.22,7.24,62800.0,5.8968,5.9049,5.8724,5.8886,62800.0
2009-03-03 11:00:00,7.24,7.25,7.2,7.2,140800.0,5.8886,5.8968,5.8561,5.8561,140800.0
2009-03-03 11:05:00,7.2,7.23,7.19,7.23,131200.0,5.8561,5.8805,5.848,5.8805,131200.0
2009-03-03 11:10:00,7.23,7.23,7.2,7.22,128000.0,5.8805,5.8805,5.8561,5.8724,128000.0
2009-03-03 11:15:00,7.21,7.21,7.17,7.18,128000.0,5.8642,5.8642,5.8317,5.8398,128000.0
2009-03-03 11:20:00,7.18,7.2,7.17,7.19,109200.0,5.8398,5.8561,5.8317,5.848,109200.0
2009-03-03 11:25:00,7.19,7.22,7.18,7.22,105600.0,5.848,5.8724,5.8398,5.8724,105600.0
2009-03-03 11:30:00,7.22,7.23,7.21,7.21,102000.0,5.8724,5.8805,5.8642,5.8642,102000.0
2009-03-03 11:35:00,7.21,7.22,7.19,7.19,85200.0,5.8642,5.8724,5.848,5.848,85200.0
2009-03-03 11:40:00,7.19,7.22,7.19,7.21,74400.0,5.848,5.8724,5.848,5.8642,74400.0
2009-03-03 11:45:00,7.21,7.22,7.21,7.22,150800.0,5.8642,5.8724,5.8642,5.8724,150800.0
2009-03-03 11:50:00,7.22,7.22,7.18,7.19,96800.0,5.8724,5.8724,5.8398,5.848,96800.0
2009-03-03 11:55:00,7.19,7.19,7.17,7.18,150800.0,5.848,5.848,5.8317,5.8398,150800.0
2009-03-03 12:00:00,7.18,7.21,7.17,7.21,150800.0,5.8398,5.8642,5.8317,5.8642,150800.0
2009-03-03 12:05:00,7.21,7.23,7.21,7.22,194800.0,5.8642,5.8805,5.8642,5.8724,194800.0
2009-03-03 12:10:00,7.22,7.23,7.21,7.21,109600.0,5.8724,5.8805,5.8642,5.8642,109600.0
2009-03-03 12:15:00,7.21,7.24,7.21,7.24,168000.0,5.8642,5.8886,5.8642,5.8886,168000.0
2009-03-03 12:20:00,7.24,7.25,7.24,7.25,201600.0,5.8886,5.8968,5.8886,5.8968,201600.0
2009-03-03 12:25:00,7.25,7.26,7.25,7.25,271600.0,5.8968,5.9049,5.8968,5.8968,271600.0
2009-03-03 12:30:00,7.26,7.26,7.25,7.25,273200.0,5.9049,5.9049,5.8968,5.8968,273200.0
2009-03-03 12:35:00,7.25,7.26,7.22,7.23,173600.0,5.8968,5.9049,5.8724,5.8805,173600.0
2009-03-03 12:40:00,7.23,7.24,7.22,7.24,85600.0,5.8805,5.8886,5.8724,5.8886,85600.0
2009-03-03 12:45:00,7.24,7.25,7.22,7.23,155600.0,5.8886,5.8968,5.8724,5.8805,155600.0
2009-03-03 12:50:00,7.23,7.23,7.2,7.22,125600.0,5.8805,5.8805,5.8561,5.8724,125600.0
2009-03-03 12:55:00,7.22,7.22,7.19,7.2,109600.0,5.8724,5.8724,5.848,5.8561,109600.0
2009-03-03 13:00:00,7.2,7.21,7.19,7.21,75200.0,5.8561,5.8642,5.848,5.8642,75200.0
2009-03-03 13:05:00,7.21,7.22,7.18,7.2,131600.0,5.8642,5.8724,5.8398,5.8561,131600.0
2009-03-03 13:10:00,7.19,7.24,7.19,7.23,248800.0,5.848,5.8886,5.848,5.8805,248800.0
2009-03-03 13:15:00,7.23,7.24,7.23,7.24,163200.0,5.8805,5.8886,5.8805,5.8886,163200.0
2009-03-03 13:20:00,7.24,7.25,7.22,7.22,245200.0,5.8886,5.8968,5.8724,5.8724,245200.0
2009-03-03 13:25:00,7.22,7.22,7.2,7.21,323600.0,5.8724,5.8724,5.8561,5.8642,323600.0
2009-03-03 13:30:00,7.21,7.22,7.19,7.19,102800.0,5.8642,5.8724,5.848,5.848,102800.0
2009-03-03 13:35:00,7.2,7.2,7.18,7.18,120800.0,5.8561,5.8561,5.8398,5.8398,120800.0
2009-03-03 13:40:00,7.18,7.22,7.18,7.21,111600.0,5.8398,5.8724,5.8398,5.8642,111600.0
2009-03-03 13:45:00,7.21,7.21,7.18,7.19,214000.0,5.8642,5.8642,5.8398,5.848,214000.0
2009-03-03 13:50:00,7.19,7.22,7.19,7.22,338800.0,5.848,5.8724,5.848,5.8724,338800.0
2009-03-03 13:55:00,7.22,7.22,7.2,7.22,294400.0,5.8724,5.8724,5.8561,5.8724,294400.0
2009-03-03 14:00:00,7.21,7.24,7.21,7.24,235600.0,5.8642,5.8886,5.8642,5.8886,235600.0
2009-03-03 14:05:00,7.24,7.26,7.24,7.25,624000.0,5.8886,5.9049,5.8886,5.8968,624000.0
2009-03-03 14:10:00,7.25,7.26,7.24,7.26,264000.0,5.8968,5.9049,5.8886,5.9049,264000.0
2009-03-03 14:15:00,7.26,7.26,7.23,7.24,231600.0,5.9049,5.9049,5.8805,5.8886,231600.0
2009-03-03 14:20:00,7.24,7.26,7.24,7.25,352800.0,5.8886,5.9049,5.8886,5.8968,352800.0
2009-03-03 14:25:00,7.25,7.26,7.23,7.23,150400.0,5.8968,5.9049,5.8805,5.8805,150400.0
2009-03-03 14:30:00,7.24,7.28,7.24,7.28,353600.0,5.8886,5.9212,5.8886,5.9212,353600.0
2009-03-03 14:35:00,7.28,7.29,7.26,7.27,189200.0,5.9212,5.9293,5.9049,5.913,189200.0
2009-03-03 14:40:00,7.27,7.28,7.26,7.27,248800.0,5.913,5.9212,5.9049,5.913,248800.0
2009-03-03 14:45:00,7.27,7.28,7.25,7.27,180400.0,5.913,5.9212,5.8968,5.913,180400.0
2009-03-03 14:50:00,7.27,7.29,7.25,7.28,199200.0,5.913,5.9293,5.8968,5.9212,199200.0
2009-03-03 14:55:00,7.28,7.31,7.27,7.3,342800.0,5.9212,5.9456,5.913,5.9374,342800.0
2009-03-03 15:00:00,7.3,7.3,7.26,7.27,317200.0,5.9374,5.9374,5.9049,5.913,317200.0
2009-03-03 15:05:00,7.27,7.28,7.24,7.25,286000.0,5.913,5.9212,5.8886,5.8968,286000.0
2009-03-03 15:10:00,7.25,7.26,7.22,7.22,272800.0,5.8968,5.9049,5.8724,5.8724,272800.0
2009-03-03 15:15:00,7.23,7.25,7.22,7.24,234000.0,5.8805,5.8968,5.8724,5.8886,234000.0
2009-03-03 15:20:00,7.24,7.25,7.22,7.22,339200.0,5.8886,5.8968,5.8724,5.8724,339200.0
2009-03-03 15:25:00,7.22,7.24,7.21,7.22,227200.0,5.8724,5.8886,5.8642,5.8724,227200.0
2009-03-03 15:30:00,7.22,7.23,7.21,7.23,320400.0,5.8724,5.8805,5.8642,5.8805,320400.0
2009-03-03 15:35:00,7.23,7.23,7.18,7.18,263200.0,5.8805,5.8805,5.8398,5.8398,263200.0
2009-03-03 15:40:00,7.19,7.21,7.18,7.2,406400.0,5.848,5.8642,5.8398,5.8561,406400.0
2009-03-03 15:45:00,7.2,7.22,7.2,7.21,283600.0,5.8561,5.8724,5.8561,5.8642,283600.0
2009-03-03 15:50:00,7.21,7.27,7.21,7.25,754400.0,5.8642,5.913,5.8642,5.8968,754400.0
2009-03-03 15:55:00,7.25,7.26,7.23,7.24,645200.0,5.8968,5.9049,5.8805,5.8886,645200.0
2009-03-04 09:30:00,7.25,7.48,7.21,7.39,265600.0,5.8968,6.0839,5.8642,6.0107,265600.0
2009-03-04 09:35:00,7.4,7.46,7.36,7.42,141200.0,6.0188,6.0676,5.9862,6.0351,141200.0
2009-03-04 09:40:00,7.42,7.42,7.37,7.39,88800.0,6.0351,6.0351,5.9944,6.0107,88800.0
2009-03-04 09:45:00,7.4,7.4,7.34,7.38,79600.0,6.0188,6.0188,5.97,6.0025,79600.0
2009-03-04 09:50:00,7.38,7.39,7.33,7.36,128400.0,6.0025,6.0107,5.9618,5.9862,128400.0
2009-03-04 09:55:00,7.36,7.38,7.34,7.34,64800.0,5.9862,6.0025,5.97,5.97,64800.0
2009-03-04 10:00:00,7.33,7.35,7.33,7.35,96400.0,5.9618,5.9781,5.9618,5.9781,96400.0
2009-03-04 10:05:00,7.35,7.38,7.33,7.33,62400.0,5.9781,6.0025,5.9618,5.9618,62400.0
2009-03-04 10:10:00,7.34,7.34,7.32,7.32,119200.0,5.97,5.97,5.9537,5.9537,119200.0
2009-03-04 10:15:00,7.33,7.33,7.29,7.31,88000.0,5.9618,5.9618,5.9293,5.9456,88000.0
2009-03-04 10:20:00,7.31,7.31,7.28,7.29,66000.0,5.9456,5.9456,5.9212,5.9293,66000.0
2009-03-04 10:25:00,7.28,7.3,7.27,7.3,58000.0,5.9212,5.9374,5.913,5.9374,58000.0
2009-03-04 10:30:00,7.3,7.32,7.28,7.28,73200.0,5.9374,5.9537,5.9212,5.9212,73200.0
2009-03-04 10:35:00,7.28,7.3,7.27,7.29,50400.0,5.9212,5.9374,5.913,5.9293,50400.0
2009-03-04 10:40:00,7.3,7.35,7.3,7.33,85600.0,5.9374,5.9781,5.9374,5.9618,85600.0
2009-03-04 10:45:00,7.33,7.35,7.33,7.35,64000.0,5.9618,5.9781,5.9618,5.9781,64000.0
2009-03-04 10:50:00,7.35,7.36,7.34,7.36,47200.0,5.9781,5.9862,5.97,5.9862,47200.0
2009-03-04 10:55:00,7.36,7.36,7.34,7.34,78800.0,5.9862,5.9862,5.97,5.97,78800.0
2009-03-04 11:00:00,7.35,7.38,7.35,7.37,138000.0,5.9781,6.0025,5.9781,5.9944,138000.0
2009-03-04 11:05:00,7.37,7.42,7.37,7.38,224000.0,5.9944,6.0351,5.9944,6.0025,224000.0
2009-03-04 11:10:00,7.38,7.42,7.37,7.39,100800.0,6.0025,6.0351,5.9944,6.0107,100800.0
2009-03-04 11:15:00,7.39,7.4,7.39,7.4,165200.0,6.0107,6.0188,6.0107,6.0188,165200.0
2009-03-04 11:20:00,7.4,7.43,7.38,7.42,102800.0,6.0188,6.0432,6.0025,6.0351,102800.0
2009-03-04 11:25:00,7.42,7.43,7.41,7.43,68800.0,6.0351,6.0432,6.0269,6.0432,68800.0
2009-03-04 11:30:00,7.43,7.47,7.43,7.47,158400.0,6.0432,6.0757,6.0432,6.0757,158400.0
2009-03-04 11:35:00,7.47,7.48,7.46,7.47,138800.0,6.0757,6.0839,6.0676,6.0757,138800.0
2009-03-04 11:40:00,7.47,7.47,7.45,7.47,49200.0,6.0757,6.0757,6.0595,6.0757,49200.0
2009-03-04 11:45:00,7.47,7.48,7.46,7.46,272400.0,6.0757,6.0839,6.0676,6.0676,272400.0
2009-03-04 11:50:00,7.46,7.47,7.42,7.43,120400.0,6.0676,6.0757,6.0351,6.0432,120400.0
2009-03-04 11:55:00,7.43,7.47,7.43,7.47,184000.0,6.0432,6.0757,6.0432,6.0757,184000.0
2009-03-04 12:00:00,7.48,7.49,7.47,7.49,311600.0,6.0839,6.092,6.0757,6.092,311600.0
2009-03-04 12:05:00,7.49,7.49,7.46,7.47,174800.0,6.092,6.092,6.0676,6.0757,174800.0
2009-03-04 12:10:00,7.47,7.48,7.45,7.46,70000.0,6.0757,6.0839,6.0595,6.0676,70000.0
2009-03-04 12:15:00,7.46,7.46,7.43,7.43,182400.0,6.0676,6.0676,6.0432,6.0432,182400.0
2009-03-04 12:20:00,7.43,7.46,7.43,7.44,66800.0,6.0432,6.0676,6.0432,6.0513,66800.0
2009-03-04 12:25:00,7.44,7.45,7.44,7.45,44000.0,6.0513,6.0595,6.0513,6.0595,44000.0
2009-03-04 12:30:00,7.44,7.45,7.44,7.45,39600.0,6.0513,6.0595,6.0513,6.0595,39600.0
2009-03-04 12:35:00,7.45,7.49,7.44,7.48,100000.0,6.0595,6.092,6.0513,6.0839,100000.0
2009-03-04 12:40:00,7.48,7.49,7.46,7.46,76800.0,6.0839,6.092,6.0676,6.0676,76800.0
2009-03-04 12:45:00,7.46,7.46,7.44,7.45,91600.0,6.0676,6.0676,6.0513,6.0595,91600.0
2009-03-04 12:50:00,7.45,7.5,7.45,7.49,198800.0,6.0595,6.1001,6.0595,6.092,198800.0
2009-03-04 12:55:00,7.49,7.52,7.49,7.5,321200.0,6.092,6.1164,6.092,6.1001,321200.0
2009-03-04 13:00:00,7.5,7.52,7.5,7.5,163200.0,6.1001,6.1164,6.1001,6.1001,163200.0
2009-03-04 13:05:00,7.5,7.51,7.49,7.51,199600.0,6.1001,6.1083,6.092,6.1083,199600.0
2009-03-04 13:10:00,7.51,7.53,7.51,7.51,98000.0,6.1083,6.1245,6.1083,6.1083,98000.0
2009-03-04 13:15:00,7.51,7.53,7.49,7.53,159600.0,6.1083,6.1245,6.092,6.1245,159600.0
2009-03-04 13:20:00,7.53,7.53,7.51,7.53,49200.0,6.1245,6.1245,6.1083,6.1245,49200.0
2009-03-04 13:25:00,7.52,7.57,7.52,7.55,302400.0,6.1164,6.1571,6.1164,6.1408,302400.0
2009-03-04 13:30:00,7.55,7.59,7.55,7.59,253200.0,6.1408,6.1733,6.1408,6.1733,253200.0
2009-03-04 13:35:00,7.59,7.6,7.57,7.59,285200.0,6.1733,6.1815,6.1571,6.1733,285200.0
2009-03-04 13:40:00,7.58,7.59,7.57,7.58,132800.0,6.1652,6.1733,6.1571,6.1652,132800.0
2009-03-04 13:45:00,7.59,7.6,7.58,7.59,138000.0,6.1733,6.1815,6.1652,6.1733,138000.0
2009-03-04 13:50:00,7.59,7.6,7.57,7.58,71600.0,6.1733,6.1815,6.1571,6.1652,71600.0
2009-03-04 13:55:00,7.58,7.58,7.55,7.55,110400.0,6.1652,6.1652,6.1408,6.1408,110400.0
2009-03-04 14:00:00,7.55,7.58,7.54,7.57,169600.0,6.1408,6.1652,6.1327,6.1571,169600.0
2009-03-04 14:05:00,7.57,7.6,7.57,7.59,102800.0,6.1571,6.1815,6.1571,6.1733,102800.0
2009-03-04 14:10:00,7.6,7.62,7.59,7.62,265600.0,6.1815,6.1977,6.1733,6.1977,265600.0
2009-03-04 14:15:00,7.62,7.66,7.62,7.65,287200.0,6.1977,6.2303,6.1977,6.2221,287200.0
2009-03-04 14:20:00,7.65,7.65,7.61,7.63,168000.0,6.2221,6.2221,6.1896,6.2059,168000.0
2009-03-04 14:25:00,7.63,7.63,7.59,7.6,87200.0,6.2059,6.2059,6.1733,6.1815,87200.0
2009-03-04 14:30:00,7.6,7.61,7.59,7.6,95600.0,6.1815,6.1896,6.1733,6.1815,95600.0
2009-03-04 14:35:00,7.6,7.64,7.59,7.64,217200.0,6.1815,6.214,6.1733,6.214,217200.0
2009-03-04 14:40:00,7.64,7.66,7.61,7.65,260800.0,6.214,6.2303,6.1896,6.2221,260800.0
2009-03-04 14:45:00,7.65,7.66,7.63,7.64,202400.0,6.2221,6.2303,6.2059,6.214,202400.0
2009-03-04 14:50:00,7.65,7.68,7.64,7.68,262400.0,6.2221,6.2465,6.214,6.2465,262400.0
2009-03-04 14:55:00,7.68,7.69,7.66,7.68,214000.0,6.2465,6.2547,6.2303,6.2465,214000.0
2009-03-04 15:00:00,7.68,7.7,7.66,7.67,224000.0,6.2465,6.2628,6.2303,6.2384,224000.0
2009-03-04 15:05:00,7.67,7.68,7.65,7.66,247200.0,6.2384,6.2465,6.2221,6.2303,247200.0
2009-03-04 15:10:00,7.65,7.69,7.65,7.67,238800.0,6.2221,6.2547,6.2221,6.2384,238800.0
2009-03-04 15:15:00,7.66,7.68,7.66,7.67,205600.0,6.2303,6.2465,6.2303,6.2384,205600.0
2009-03-04 15:20:00,7.67,7.67,7.64,7.66,244000.0,6.2384,6.2384,6.214,6.2303,244000.0
2009-03-04 15:25:00,7.66,7.67,7.64,7.66,211200.0,6.2303,6.2384,6.214,6.2303,211200.0
2009-03-04 15:30:00,7.66,7.67,7.65,7.66,192400.0,6.2303,6.2384,6.2221,6.2303,192400.0
2009-03-04 15:35:00,7.66,7.66,7.62,7.63,288000.0,6.2303,6.2303,6.1977,6.2059,288000.0
2009-03-04 15:40:00,7.63,7.65,7.62,7.65,282400.0,6.2059,6.2221,6.1977,6.2221,282400.0
2009-03-04 15:45:00,7.65,7.65,7.61,7.62,270400.0,6.2221,6.2221,6.1896,6.1977,270400.0
2009-03-04 15:50:00,7.62,7.63,7.59,7.59,512800.0,6.1977,6.2059,6.1733,6.1733,512800.0
2009-03-04 15:55:00,7.59,7.6,7.56,7.59,747600.0,6.1733,6.1815,6.1489,6.1733,747600.0
2009-03-05 09:30:00,7.63,7.88,7.63,7.75,496400.0,6.2059,6.4092,6.2059,6.3035,496400.0
2009-03-05 09:35:00,7.74,7.75,7.64,7.71,572400.0,6.2953,6.3035,6.214,6.2709,572400.0
2009-03-05 09:40:00,7.72,7.83,7.71,7.81,636000.0,6.2791,6.3685,6.2709,6.3523,636000.0
2009-03-05 09:45:00,7.81,7.82,7.77,7.77,482800.0,6.3523,6.3604,6.3197,6.3197,482800.0
2009-03-05 09:50:00,7.78,7.82,7.78,7.82,213600.0,6.3279,6.3604,6.3279,6.3604,213600.0
2009-03-05 09:55:00,7.82,7.84,7.8,7.81,322400.0,6.3604,6.3767,6.3441,6.3523,322400.0
2009-03-05 10:00:00,7.81,7.83,7.76,7.81,265600.0,6.3523,6.3685,6.3116,6.3523,265600.0
2009-03-05 10:05:00,7.81,7.84,7.81,7.83,239600.0,6.3523,6.3767,6.3523,6.3685,239600.0
2009-03-05 10:10:00,7.83,7.84,7.79,7.79,332800.0,6.3685,6.3767,6.336,6.336,332800.0
2009-03-05 10:15:00,7.79,7.82,7.79,7.82,267600.0,6.336,6.3604,6.336,6.3604,267600.0
2009-03-05 10:20:00,7.82,7.84,7.81,7.81,318400.0,6.3604,6.3767,6.3523,6.3523,318400.0
2009-03-05 10:25:00,7.81,7.84,7.81,7.81,208000.0,6.3523,6.3767,6.3523,6.3523,208000.0
2009-03-05 10:30:00,7.81,7.83,7.81,7.83,270400.0,6.3523,6.3685,6.3523,6.3685,270400.0
2009-03-05 10:35:00,7.82,7.88,7.82,7.88,287200.0,6.3604,6.4092,6.3604,6.4092,287200.0
2009-03-05 10:40:00,7.88,7.9,7.85,7.85,195200.0,6.4092,6.4255,6.3848,6.3848,195200.0
2009-03-05 10:45:00,7.85,7.86,7.76,7.77,598800.0,6.3848,6.3929,6.3116,6.3197,598800.0
2009-03-05 10:50:00,7.77,7.79,7.76,7.77,188400.0,6.3197,6.336,6.3116,6.3197,188400.0
2009-03-05 10:55:00,7.78,7.78,7.73,7.74,211600.0,6.3279,6.3279,6.2872,6.2953,211600.0
2009-03-05 11:00:00,7.74,7.74,7.72,7.73,307600.0,6.2953,6.2953,6.2791,6.2872,307600.0
2009-03-05 11:05:00,7.73,7.73,7.69,7.7,256400.0,6.2872,6.2872,6.2547,6.2628,256400.0
2009-03-05 11:10:00,7.7,7.73,7.69,7.69,181600.0,6.2628,6.2872,6.2547,6.2547,181600.0
2009-03-05 11:15:00,7.69,7.69,7.63,7.64,145600.0,6.2547,6.2547,6.2059,6.214,145600.0
2009-03-05 11:20:00,7.63,7.64,7.62,7.62,72800.0,6.2059,6.214,6.1977,6.1977,72800.0
2009-03-05 11:25:00,7.62,7.63,7.56,7.56,183600.0,6.1977,6.2059,6.1489,6.1489,183600.0
2009-03-05 11:30:00,7.56,7.57,7.55,7.56,164800.0,6.1489,6.1571,6.1408,6.1489,164800.0
2009-03-05 11:35:00,7.56,7.59,7.55,7.59,145200.0,6.1489,6.1733,6.1408,6.1733,145200.0
2009-03-05 11:40:00,7.6,7.63,7.59,7.62,159200.0,6.1815,6.2059,6.1733,6.1977,159200.0
2009-03-05 11:45:00,7.62,7.64,7.61,7.61,144800.0,6.1977,6.214,6.1896,6.1896,144800.0
2009-03-05 11:50:00,7.61,7.61,7.6,7.6,91600.0,6.1896,6.1896,6.1815,6.1815,91600.0
2009-03-05 11:55:00,7.6,7.61,7.57,7.6,139200.0,6.1815,6.1896,6.1571,6.1815,139200.0
2009-03-05 12:00:00,7.6,7.62,7.58,7.6,102400.0,6.1815,6.1977,6.1652,6.1815,102400.0
2009-03-05 12:05:00,7.6,7.63,7.6,7.62,81200.0,6.1815,6.2059,6.1815,6.1977,81200.0
2009-03-05 12:10:00,7.61,7.62,7.58,7.6,60800.0,6.1896,6.1977,6.1652,6.1815,60800.0
2009-03-05 12:15:00,7.59,7.61,7.59,7.61,52400.0,6.1733,6.1896,6.1733,6.1896,52400.0
2009-03-05 12:20:00,7.61,7.63,7.61,7.63,74400.0,6.1896,6.2059,6.1896,6.2059,74400.0
2009-03-05 12:25:00,7.63,7.65,7.63,7.65,96400.0,6.2059,6.2221,6.2059,6.2221,96400.0
2009-03-05 12:30:00,7.65,7.68,7.65,7.68,68000.0,6.2221,6.2465,6.2221,6.2465,68000.0
2009-03-05 12:35:00,7.68,7.71,7.67,7.71,173600.0,6.2465,6.2709,6.2384,6.2709,173600.0
2009-03-05 12:40:00,7.71,7.74,7.71,7.74,176400.0,6.2709,6.2953,6.2709,6.2953,176400.0
2009-03-05 12:45:00,7.74,7.76,7.74,7.75,176800.0,6.2953,6.3116,6.2953,6.3035,176800.0
2009-03-05 12:50:00,7.75,7.78,7.75,7.76,116000.0,6.3035,6.3279,6.3035,6.3116,116000.0
2009-03-05 12:55:00,7.76,7.76,7.75,7.76,130400.0,6.3116,6.3116,6.3035,6.3116,130400.0
2009-03-05 13:00:00,7.76,7.76,7.74,7.74,127600.0,6.3116,6.3116,6.2953,6.2953,127600.0
2009-03-05 13:05:00,7.74,7.78,7.74,7.78,91200.0,6.2953,6.3279,6.2953,6.3279,91200.0
2009-03-05 13:10:00,7.78,7.81,7.78,7.79,73600.0,6.3279,6.3523,6.3279,6.336,73600.0
2009-03-05 13:15:00,7.79,7.79,7.78,7.78,85200.0,6.336,6.336,6.3279,6.3279,85200.0
2009-03-05 13:20:00,7.78,7.78,7.77,7.77,74400.0,6.3279,6.3279,6.3197,6.3197,74400.0
2009-03-05 13:25:00,7.77,7.77,7.74,7.75,90800.0,6.3197,6.3197,6.2953,6.3035,90800.0
2009-03-05 13:30:00,7.75,7.75,7.72,7.72,90800.0,6.3035,6.3035,6.2791,6.2791,90800.0
2009-03-05 13:35:00,7.72,7.72,7.7,7.71,56000.0,6.2791,6.2791,6.2628,6.2709,56000.0
2009-03-05 13:40:00,7.71,7.73,7.68,7.69,81600.0,6.2709,6.2872,6.2465,6.2547,81600.0
2009-03-05 13:45:00,7.69,7.72,7.69,7.7,78000.0,6.2547,6.2791,6.2547,6.2628,78000.0
2009-03-05 13:50:00,7.7,7.7,7.68,7.69,64800.0,6.2628,6.2628,6.2465,6.2547,64800.0
2009-03-05 13:55:00,7.69,7.7,7.68,7.69,114000.0,6.2547,6.2628,6.2465,6.2547,114000.0
2009-03-05 14:00:00,7.69,7.69,7.67,7.67,108000.0,6.2547,6.2547,6.2384,6.2384,108000.0
2009-03-05 14:05:00,7.67,7.67,7.65,7.66,91600.0,6.2384,6.2384,6.2221,6.2303,91600.0
2009-03-05 14:10:00,7.66,7.66,7.63,7.64,102800.0,6.2303,6.2303,6.2059,6.214,102800.0
2009-03-05 14:15:00,7.64,7.66,7.63,7.65,143600.0,6.214,6.2303,6.2059,6.2221,143600.0
2009-03-05 14:20:00,7.64,7.65,7.61,7.63,264800.0,6.214,6.2221,6.1896,6.2059,264800.0
2009-03-05 14:25:00,7.63,7.63,7.62,7.62,174000.0,6.2059,6.2059,6.1977,6.1977,174000.0
2009-03-05 14:30:00,7.62,7.66,7.62,7.66,246800.0,6.1977,6.2303,6.1977,6.2303,246800.0
2009-03-05 14:35:00,7.66,7.68,7.64,7.65,386000.0,6.2303,6.2465,6.214,6.2221,386000.0
2009-03-05 14:40:00,7.65,7.66,7.6,7.61,362400.0,6.2221,6.2303,6.1815,6.1896,362400.0
2009-03-05 14:45:00,7.6,7.62,7.59,7.6,213200.0,6.1815,6.1977,6.1733,6.1815,213200.0
2009-03-05 14:50:00,7.6,7.61,7.59,7.6,170000.0,6.1815,6.1896,6.1733,6.1815,170000.0
2009-03-05 14:55:00,7.6,7.61,7.57,7.59,217200.0,6.1815,6.1896,6.1571,6.1733,217200.0
2009-03-05 15:00:00,7.59,7.61,7.59,7.6,155600.0,6.1733,6.1896,6.1733,6.1815,155600.0
2009-03-05 15:05:00,7.6,7.64,7.6,7.61,231600.0,6.1815,6.214,6.1815,6.1896,231600.0
2009-03-05 15:10:00,7.61,7.68,7.61,7.67,314400.0,6.1896,6.2465,6.1896,6.2384,314400.0
2009-03-05 15:15:00,7.67,7.69,7.64,7.64,105200.0,6.2384,6.2547,6.214,6.214,105200.0
2009-03-05 15:20:00,7.64,7.65,7.62,7.62,135600.0,6.214,6.2221,6.1977,6.1977,135600.0
2009-03-05 15:25:00,7.62,7.62,7.59,7.6,155600.0,6.1977,6.1977,6.1733,6.1815,155600.0
2009-03-05 15:30:00,7.6,7.61,7.57,7.57,205200.0,6.1815,6.1896,6.1571,6.1571,205200.0
2009-03-05 15:35:00,7.57,7.59,7.56,7.59,293600.0,6.1571,6.1733,6.1489,6.1733,293600.0
2009-03-05 15:40:00,7.58,7.6,7.57,7.6,527200.0,6.1652,6.1815,6.1571,6.1815,527200.0
2009-03-05 15:45:00,7.6,7.65,7.6,7.64,330000.0,6.1815,6.2221,6.1815,6.214,330000.0
2009-03-05 15:50:00,7.64,7.64,7.59,7.59,425200.0,6.214,6.214,6.1733,6.1733,425200.0
2009-03-05 15:55:00,7.59,7.61,7.58,7.6,745600.0,6.1733,6.1896,6.1652,6.1815,745600.0
2009-03-06 09:30:00,7.64,7.7,7.58,7.61,94400.0,6.214,6.2628,6.1652,6.1896,94400.0
2009-03-06 09:35:00,7.61,7.65,7.58,7.58,96000.0,6.1896,6.2221,6.1652,6.1652,96000.0
2009-03-06 09:40:00,7.58,7.62,7.56,7.59,208800.0,6.1652,6.1977,6.1489,6.1733,208800.0
2009-03-06 09:45:00,7.6,7.6,7.57,7.57,161200.0,6.1815,6.1815,6.1571,6.1571,161200.0
2009-03-06 09:50:00,7.57,7.57,7.48,7.48,114800.0,6.1571,6.1571,6.0839,6.0839,114800.0
2009-03-06 09:55:00,7.48,7.5,7.44,7.45,129200.0,6.0839,6.1001,6.0513,6.0595,129200.0
2009-03-06 10:00:00,7.45,7.47,7.4,7.42,121200.0,6.0595,6.0757,6.0188,6.0351,121200.0
2009-03-06 10:05:00,7.42,7.45,7.41,7.43,58400.0,6.0351,6.0595,6.0269,6.0432,58400.0
2009-03-06 10:10:00,7.43,7.45,7.4,7.4,104800.0,6.0432,6.0595,6.0188,6.0188,104800.0
2009-03-06 10:15:00,7.39,7.41,7.36,7.37,277200.0,6.0107,6.0269,5.9862,5.9944,277200.0
2009-03-06 10:20:00,7.37,7.38,7.35,7.35,193200.0,5.9944,6.0025,5.9781,5.9781,193200.0
2009-03-06 10:25:00,7.35,7.36,7.34,7.35,121200.0,5.9781,5.9862,5.97,5.9781,121200.0
2009-03-06 10:30:00,7.35,7.37,7.35,7.35,156000.0,5.9781,5.9944,5.9781,5.9781,156000.0
2009-03-06 10:35:00,7.35,7.35,7.32,7.32,98000.0,5.9781,5.9781,5.9537,5.9537,98000.0
2009-03-06 10:40:00,7.32,7.35,7.32,7.35,56000.0,5.9537,5.9781,5.9537,5.9781,56000.0
2009-03-06 10:45:00,7.34,7.35,7.3,7.3,130800.0,5.97,5.9781,5.9374,5.9374,130800.0
2009-03-06 10:50:00,7.3,7.3,7.27,7.27,119600.0,5.9374,5.9374,5.913,5.913,119600.0
2009-03-06 10:55:00,7.27,7.3,7.26,7.27,175200.0,5.913,5.9374,5.9049,5.913,175200.0
2009-03-06 11:00:00,7.27,7.29,7.25,7.29,208000.0,5.913,5.9293,5.8968,5.9293,208000.0
2009-03-06 11:05:00,7.3,7.31,7.29,7.31,109600.0,5.9374,5.9456,5.9293,5.9456,109600.0
2009-03-06 11:10:00,7.31,7.32,7.3,7.31,127600.0,5.9456,5.9537,5.9374,5.9456,127600.0
2009-03-06 11:15:00,7.31,7.32,7.29,7.31,181200.0,5.9456,5.9537,5.9293,5.9456,181200.0
2009-03-06 11:20:00,7.31,7.32,7.29,7.29,123200.0,5.9456,5.9537,5.9293,5.9293,123200.0
2009-03-06 11:25:00,7.29,7.33,7.28,7.33,296000.0,5.9293,5.9618,5.9212,5.9618,296000.0
2009-03-06 11:30:00,7.33,7.38,7.33,7.38,475600.0,5.9618,6.0025,5.9618,6.0025,475600.0
2009-03-06 11:35:00,7.38,7.41,7.38,7.38,137200.0,6.0025,6.0269,6.0025,6.0025,137200.0
2009-03-06 11:40:00,7.39,7.39,7.35,7.36,109200.0,6.0107,6.0107,5.9781,5.9862,109200.0
2009-03-06 11:45:00,7.36,7.37,7.35,7.36,63600.0,5.9862,5.9944,5.9781,5.9862,63600.0
2009-03-06 11:50:00,7.36,7.38,7.36,7.37,91200.0,5.9862,6.0025,5.9862,5.9944,91200.0
2009-03-06 11:55:00,7.37,7.4,7.37,7.37,102800.0,5.9944,6.0188,5.9944,5.9944,102800.0
2009-03-06 12:00:00,7.37,7.4,7.37,7.39,64400.0,5.9944,6.0188,5.9944,6.0107,64400.0
2009-03-06 12:05:00,7.39,7.4,7.38,7.38,56400.0,6.0107,6.0188,6.0025,6.0025,56400.0
2009-03-06 12:10:00,7.38,7.38,7.36,7.37,88400.0,6.0025,6.0025,5.9862,5.9944,88400.0
2009-03-06 12:15:00,7.37,7.38,7.35,7.35,162400.0,5.9944,6.0025,5.9781,5.9781,162400.0
2009-03-06 12:20:00,7.35,7.37,7.33,7.33,90400.0,5.9781,5.9944,5.9618,5.9618,90400.0
2009-03-06 12:25:00,7.33,7.33,7.3,7.31,118400.0,5.9618,5.9618,5.9374,5.9456,118400.0
2009-03-06 12:30:00,7.3,7.32,7.3,7.32,106800.0,5.9374,5.9537,5.9374,5.9537,106800.0
2009-03-06 12:35:00,7.31,7.31,7.3,7.31,61200.0,5.9456,5.9456,5.9374,5.9456,61200.0
2009-03-06 12:40:00,7.31,7.31,7.27,7.28,68400.0,5.9456,5.9456,5.913,5.9212,68400.0
2009-03-06 12:45:00,7.28,7.29,7.27,7.27,97600.0,5.9212,5.9293,5.913,5.913,97600.0
2009-03-06 12:50:00,7.27,7.3,7.27,7.29,93200.0,5.913,5.9374,5.913,5.9293,93200.0
2009-03-06 12:55:00,7.29,7.33,7.29,7.33,83200.0,5.9293,5.9618,5.9293,5.9618,83200.0
2009-03-06 13:00:00,7.33,7.33,7.32,7.33,57600.0,5.9618,5.9618,5.9537,5.9618,57600.0
2009-03-06 13:05:00,7.33,7.33,7.31,7.31,46400.0,5.9618,5.9618,5.9456,5.9456,46400.0
2009-03-06 13:10:00,7.31,7.33,7.29,7.29,54400.0,5.9456,5.9618,5.9293,5.9293,54400.0
2009-03-06 13:15:00,7.29,7.29,7.28,7.28,59600.0,5.9293,5.9293,5.9212,5.9212,59600.0
2009-03-06 13:20:00,7.28,7.29,7.27,7.28,84800.0,5.9212,5.9293,5.913,5.9212,84800.0
2009-03-06 13:25:00,7.27,7.29,7.26,7.27,48800.0,5.913,5.9293,5.9049,5.913,48800.0
2009-03-06 13:30:00,7.28,7.28,7.25,7.27,79600.0,5.9212,5.9212,5.8968,5.913,79600.0
2009-03-06 13:35:00,7.27,7.28,7.26,7.26,95600.0,5.913,5.9212,5.9049,5.9049,95600.0
2009-03-06 13:40:00,7.26,7.26,7.25,7.25,138400.0,5.9049,5.9049,5.8968,5.8968,138400.0
2009-03-06 13:45:00,7.25,7.27,7.24,7.26,80000.0,5.8968,5.913,5.8886,5.9049,80000.0
2009-03-06 13:50:00,7.26,7.28,7.25,7.28,65600.0,5.9049,5.9212,5.8968,5.9212,65600.0
2009-03-06 13:55:00,7.27,7.27,7.26,7.26,98000.0,5.913,5.913,5.9049,5.9049,98000.0
2009-03-06 14:00:00,7.26,7.3,7.26,7.28,132800.0,5.9049,5.9374,5.9049,5.9212,132800.0
2009-03-06 14:05:00,7.28,7.3,7.27,7.3,122800.0,5.9212,5.9374,5.913,5.9374,122800.0
2009-03-06 14:10:00,7.3,7.3,7.27,7.28,171600.0,5.9374,5.9374,5.913,5.9212,171600.0
2009-03-06 14:15:00,7.28,7.28,7.25,7.25,215200.0,5.9212,5.9212,5.8968,5.8968,215200.0
2009-03-06 14:20:00,7.26,7.27,7.25,7.25,160800.0,5.9049,5.913,5.8968,5.8968,160800.0
2009-03-06 14:25:00,7.25,7.28,7.25,7.27,151600.0,5.8968,5.9212,5.8968,5.913,151600.0
2009-03-06 14:30:00,7.28,7.28,7.25,7.26,125600.0,5.9212,5.9212,5.8968,5.9049,125600.0
2009-03-06 14:35:00,7.26,7.28,7.25,7.26,140000.0,5.9049,5.9212,5.8968,5.9049,140000.0
2009-03-06 14:40:00,7.26,7.26,7.22,7.23,145200.0,5.9049,5.9049,5.8724,5.8805,145200.0
2009-03-06 14:45:00,7.23,7.25,7.22,7.23,127600.0,5.8805,5.8968,5.8724,5.8805,127600.0
2009-03-06 14:50:00,7.23,7.24,7.21,7.22,156400.0,5.8805,5.8886,5.8642,5.8724,156400.0
2009-03-06 14:55:00,7.22,7.22,7.19,7.2,232400.0,5.8724,5.8724,5.848,5.8561,232400.0
2009-03-06 15:00:00,7.2,7.22,7.19,7.2,402400.0,5.8561,5.8724,5.848,5.8561,402400.0
2009-03-06 15:05:00,7.21,7.21,7.2,7.2,280400.0,5.8642,5.8642,5.8561,5.8561,280400.0
2009-03-06 15:10:00,7.2,7.22,7.2,7.21,184000.0,5.8561,5.8724,5.8561,5.8642,184000.0
2009-03-06 15:15:00,7.21,7.24,7.2,7.23,196800.0,5.8642,5.8886,5.8561,5.8805,196800.0
2009-03-06 15:20:00,7.22,7.22,7.19,7.19,181200.0,5.8724,5.8724,5.848,5.848,181200.0
2009-03-06 15:25:00,7.19,7.21,7.19,7.21,190400.0,5.848,5.8642,5.848,5.8642,190400.0
2009-03-06 15:30:00,7.21,7.25,7.2,7.25,340400.0,5.8642,5.8968,5.8561,5.8968,340400.0
2009-03-06 15:35:00,7.25,7.26,7.23,7.24,382400.0,5.8968,5.9049,5.8805,5.8886,382400.0
2009-03-06 15:40:00,7.24,7.31,7.24,7.29,502800.0,5.8886,5.9456,5.8886,5.9293,502800.0
2009-03-06 15:45:00,7.29,7.38,7.29,7.33,706000.0,5.9293,6.0025,5.9293,5.9618,706000.0
2009-03-06 15:50:00,7.33,7.36,7.31,7.35,674400.0,5.9618,5.9862,5.9456,5.9781,674400.0
2009-03-06 15:55:00,7.36,7.38,7.35,7.36,499600.0,5.9862,6.0025,5.9781,5.9862,499600.0
2009-03-09 09:30:00,7.33,7.41,7.27,7.39,169200.0,5.9618,6.0269,5.913,6.0107,169200.0
2009-03-09 09:35:00,7.39,7.54,7.39,7.52,197200.0,6.0107,6.1327,6.0107,6.1164,197200.0
2009-03-09 09:40:00,7.52,7.53,7.47,7.49,118400.0,6.1164,6.1245,6.0757,6.092,118400.0
2009-03-09 09:45:00,7.5,7.52,7.48,7.51,80000.0,6.1001,6.1164,6.0839,6.1083,80000.0
2009-03-09 09:50:00,7.51,7.52,7.49,7.5,102400.0,6.1083,6.1164,6.092,6.1001,102400.0
2009-03-09 09:55:00,7.49,7.5,7.41,7.41,89200.0,6.092,6.1001,6.0269,6.0269,89200.0
2009-03-09 10:00:00,7.41,7.48,7.41,7.48,86400.0,6.0269,6.0839,6.0269,6.0839,86400.0
2009-03-09 10:05:00,7.48,7.52,7.47,7.51,82800.0,6.0839,6.1164,6.0757,6.1083,82800.0
2009-03-09 10:10:00,7.5,7.54,7.5,7.53,71600.0,6.1001,6.1327,6.1001,6.1245,71600.0
2009-03-09 10:15:00,7.53,7.55,7.51,7.52,59600.0,6.1245,6.1408,6.1083,6.1164,59600.0
2009-03-09 10:20:00,7.52,7.53,7.5,7.51,42800.0,6.1164,6.1245,6.1001,6.1083,42800.0
2009-03-09 10:25:00,7.5,7.51,7.48,7.48,55600.0,6.1001,6.1083,6.0839,6.0839,55600.0
2009-03-09 10:30:00,7.48,7.51,7.48,7.51,76400.0,6.0839,6.1083,6.0839,6.1083,76400.0
2009-03-09 10:35:00,7.51,7.51,7.47,7.47,112400.0,6.1083,6.1083,6.0757,6.0757,112400.0
2009-03-09 10:40:00,7.48,7.49,7.45,7.49,128800.0,6.0839,6.092,6.0595,6.092,128800.0
2009-03-09 10:45:00,7.5,7.5,7.47,7.47,78000.0,6.1001,6.1001,6.0757,6.0757,78000.0
2009-03-09 10:50:00,7.47,7.5,7.46,7.5,60800.0,6.0757,6.1001,6.0676,6.1001,60800.0
2009-03-09 10:55:00,7.49,7.49,7.44,7.44,71200.0,6.092,6.092,6.0513,6.0513,71200.0
2009-03-09 11:00:00,7.44,7.48,7.43,7.45,92000.0,6.0513,6.0839,6.0432,6.0595,92000.0
2009-03-09 11:05:00,7.46,7.46,7.43,7.45,61200.0,6.0676,6.0676,6.0432,6.0595,61200.0
2009-03-09 11:10:00,7.45,7.47,7.44,7.46,68800.0,6.0595,6.0757,6.0513,6.0676,68800.0
2009-03-09 11:15:00,7.47,7.47,7.45,7.45,76400.0,6.0757,6.0757,6.0595,6.0595,76400.0
2009-03-09 11:20:00,7.45,7.45,7.43,7.43,223200.0,6.0595,6.0595,6.0432,6.0432,223200.0
2009-03-09 11:25:00,7.43,7.45,7.43,7.43,122800.0,6.0432,6.0595,6.0432,6.0432,122800.0
2009-03-09 11:30:00,7.43,7.47,7.43,7.46,211200.0,6.0432,6.0757,6.0432,6.0676,211200.0
2009-03-09 11:35:00,7.46,7.49,7.45,7.45,110000.0,6.0676,6.092,6.0595,6.0595,110000.0
2009-03-09 11:40:00,7.46,7.46,7.43,7.45,63600.0,6.0676,6.0676,6.0432,6.0595,63600.0
2009-03-09 11:45:00,7.46,7.47,7.44,7.47,143200.0,6.0676,6.0757,6.0513,6.0757,143200.0
2009-03-09 11:50:00,7.47,7.47,7.45,7.45,88800.0,6.0757,6.0757,6.0595,6.0595,88800.0
2009-03-09 11:55:00,7.45,7.46,7.43,7.46,109600.0,6.0595,6.0676,6.0432,6.0676,109600.0
2009-03-09 12:00:00,7.46,7.46,7.42,7.43,114000.0,6.0676,6.0676,6.0351,6.0432,114000.0
2009-03-09 12:05:00,7.43,7.44,7.41,7.42,53600.0,6.0432,6.0513,6.0269,6.0351,53600.0
2009-03-09 12:10:00,7.42,7.46,7.41,7.45,76400.0,6.0351,6.0676,6.0269,6.0595,76400.0
2009-03-09 12:15:00,7.45,7.45,7.43,7.44,84800.0,6.0595,6.0595,6.0432,6.0513,84800.0
2009-03-09 12:20:00,7.44,7.46,7.44,7.46,76000.0,6.0513,6.0676,6.0513,6.0676,76000.0
2009-03-09 12:25:00,7.45,7.46,7.43,7.45,72400.0,6.0595,6.0676,6.0432,6.0595,72400.0
2009-03-09 12:30:00,7.45,7.46,7.44,7.45,48000.0,6.0595,6.0676,6.0513,6.0595,48000.0
2009-03-09 12:35:00,7.45,7.46,7.42,7.43,88800.0,6.0595,6.0676,6.0351,6.0432,88800.0
2009-03-09 12:40:00,7.43,7.44,7.42,7.43,94000.0,6.0432,6.0513,6.0351,6.0432,94000.0
2009-03-09 12:45:00,7.44,7.45,7.43,7.45,72400.0,6.0513,6.0595,6.0432,6.0595,72400.0
2009-03-09 12:50:00,7.45,7.46,7.43,7.43,53600.0,6.0595,6.0676,6.0432,6.0432,53600.0
2009-03-09 12:55:00,7.43,7.44,7.43,7.43,27600.0,6.0432,6.0513,6.0432,6.0432,27600.0
2009-03-09 13:00:00,7.44,7.44,7.41,7.41,56800.0,6.0513,6.0513,6.0269,6.0269,56800.0
2009-03-09 13:05:00,7.41,7.41,7.37,7.38,83200.0,6.0269,6.0269,5.9944,6.0025,83200.0
2009-03-09 13:10:00,7.38,7.38,7.35,7.35,160400.0,6.0025,6.0025,5.9781,5.9781,160400.0
2009-03-09 13:15:00,7.35,7.35,7.33,7.34,111200.0,5.9781,5.9781,5.9618,5.97,111200.0
2009-03-09 13:20:00,7.34,7.35,7.32,7.32,60800.0,5.97,5.9781,5.9537,5.9537,60800.0
2009-03-09 13:25:00,7.32,7.34,7.31,7.33,67200.0,5.9537,5.97,5.9456,5.9618,67200.0
2009-03-09 13:30:00,7.32,7.34,7.31,7.34,48800.0,5.9537,5.97,5.9456,5.97,48800.0
2009-03-09 13:35:00,7.34,7.34,7.31,7.31,58800.0,5.97,5.97,5.9456,5.9456,58800.0
2009-03-09 13:40:00,7.31,7.32,7.3,7.31,97600.0,5.9456,5.9537,5.9374,5.9456,97600.0
2009-03-09 13:45:00,7.31,7.32,7.3,7.32,101600.0,5.9456,5.9537,5.9374,5.9537,101600.0
2009-03-09 13:50:00,7.32,7.34,7.32,7.33,136400.0,5.9537,5.97,5.9537,5.9618,136400.0
2009-03-09 13:55:00,7.33,7.35,7.33,7.33,189200.0,5.9618,5.9781,5.9618,5.9618,189200.0
2009-03-09 14:00:00,7.33,7.37,7.32,7.36,212400.0,5.9618,5.9944,5.9537,5.9862,212400.0
2009-03-09 14:05:00,7.36,7.37,7.36,7.36,165600.0,5.9862,5.9944,5.9862,5.9862,165600.0
2009-03-09 14:10:00,7.37,7.37,7.33,7.34,149200.0,5.9944,5.9944,5.9618,5.97,149200.0
2009-03-09 14:15:00,7.34,7.35,7.32,7.34,110800.0,5.97,5.9781,5.9537,5.97,110800.0
2009-03-09 14:20:00,7.34,7.34,7.31,7.32,139600.0,5.97,5.97,5.9456,5.9537,139600.0
2009-03-09 14:25:00,7.32,7.33,7.31,7.33,226400.0,5.9537,5.9618,5.9456,5.9618,226400.0
2009-03-09 14:30:00,7.33,7.34,7.31,7.34,215200.0,5.9618,5.97,5.9456,5.97,215200.0
2009-03-09 14:35:00,7.34,7.35,7.31,7.34,180800.0,5.97,5.9781,5.9456,5.97,180800.0
2009-03-09 14:40:00,7.34,7.36,7.33,7.34,98000.0,5.97,5.9862,5.9618,5.97,98000.0
2009-03-09 14:45:00,7.34,7.38,7.33,7.36,100000.0,5.97,6.0025,5.9618,5.9862,100000.0
2009-03-09 14:50:00,7.37,7.39,7.35,7.35,96400.0,5.9944,6.0107,5.9781,5.9781,96400.0
2009-03-09 14:55:00,7.35,7.36,7.33,7.35,110000.0,5.9781,5.9862,5.9618,5.9781,110000.0
2009-03-09 15:00:00,7.35,7.37,7.35,7.36,103600.0,5.9781,5.9944,5.9781,5.9862,103600.0
2009-03-09 15:05:00,7.36,7.36,7.33,7.36,182000.0,5.9862,5.9862,5.9618,5.9862,182000.0
2009-03-09 15:10:00,7.36,7.36,7.32,7.33,192000.0,5.9862,5.9862,5.9537,5.9618,192000.0
2009-03-09 15:15:00,7.34,7.34,7.31,7.33,174400.0,5.97,5.97,5.9456,5.9618,174400.0
2009-03-09 15:20:00,7.32,7.34,7.32,7.34,136800.0,5.9537,5.97,5.9537,5.97,136800.0
2009-03-09 15:25:00,7.34,7.37,7.32,7.35,200800.0,5.97,5.9944,5.9537,5.9781,200800.0
2009-03-09 15:30:00,7.35,7.37,7.34,7.35,215600.0,5.9781,5.9944,5.97,5.9781,215600.0
2009-03-09 15:35:00,7.34,7.36,7.32,7.32,365200.0,5.97,5.9862,5.9537,5.9537,365200.0
2009-03-09 15:40:00,7.31,7.33,7.31,7.32,425200.0,5.9456,5.9618,5.9456,5.9537,425200.0
2009-03-09 15:45:00,7.32,7.33,7.3,7.31,324400.0,5.9537,5.9618,5.9374,5.9456,324400.0
2009-03-09 15:50:00,7.3,7.33,7.3,7.31,373600.0,5.9374,5.9618,5.9374,5.9456,373600.0
2009-03-09 15:55:00,7.31,7.33,7.31,7.33,594800.0,5.9456,5.9618,5.9456,5.9618,594800.0
2009-03-10 09:30:00,7.52,7.61,7.52,7.56,211600.0,6.1164,6.1896,6.1164,6.1489,211600.0
2009-03-10 09:35:00,7.55,7.56,7.5,7.54,83600.0,6.1408,6.1489,6.1001,6.1327,83600.0
2009-03-10 09:40:00,7.53,7.6,7.53,7.59,59600.0,6.1245,6.1815,6.1245,6.1733,59600.0
2009-03-10 09:45:00,7.59,7.64,7.59,7.63,182000.0,6.1733,6.214,6.1733,6.2059,182000.0
2009-03-10 09:50:00,7.63,7.63,7.6,7.61,190800.0,6.2059,6.2059,6.1815,6.1896,190800.0
2009-03-10 09:55:00,7.61,7.62,7.59,7.61,98000.0,6.1896,6.1977,6.1733,6.1896,98000.0
2009-03-10 10:00:00,7.61,7.66,7.61,7.65,154000.0,6.1896,6.2303,6.1896,6.2221,154000.0
2009-03-10 10:05:00,7.65,7.66,7.64,7.65,195600.0,6.2221,6.2303,6.214,6.2221,195600.0
2009-03-10 10:10:00,7.65,7.68,7.64,7.68,244400.0,6.2221,6.2465,6.214,6.2465,244400.0
2009-03-10 10:15:00,7.68,7.69,7.65,7.65,150800.0,6.2465,6.2547,6.2221,6.2221,150800.0
2009-03-10 10:20:00,7.66,7.73,7.65,7.71,154400.0,6.2303,6.2872,6.2221,6.2709,154400.0
2009-03-10 10:25:00,7.72,7.72,7.7,7.71,84800.0,6.2791,6.2791,6.2628,6.2709,84800.0
2009-03-10 10:30:00,7.71,7.73,7.71,7.72,127600.0,6.2709,6.2872,6.2709,6.2791,127600.0
2009-03-10 10:35:00,7.72,7.74,7.7,7.74,78400.0,6.2791,6.2953,6.2628,6.2953,78400.0
2009-03-10 10:40:00,7.74,7.75,7.74,7.74,207600.0,6.2953,6.3035,6.2953,6.2953,207600.0
2009-03-10 10:45:00,7.74,7.75,7.73,7.74,64000.0,6.2953,6.3035,6.2872,6.2953,64000.0
2009-03-10 10:50:00,7.74,7.74,7.72,7.73,24400.0,6.2953,6.2953,6.2791,6.2872,24400.0
2009-03-10 10:55:00,7.73,7.73,7.67,7.68,82000.0,6.2872,6.2872,6.2384,6.2465,82000.0
2009-03-10 11:00:00,7.68,7.68,7.65,7.65,69600.0,6.2465,6.2465,6.2221,6.2221,69600.0
2009-03-10 11:05:00,7.65,7.66,7.63,7.64,63200.0,6.2221,6.2303,6.2059,6.214,63200.0
2009-03-10 11:10:00,7.64,7.64,7.63,7.63,44000.0,6.214,6.214,6.2059,6.2059,44000.0
2009-03-10 11:15:00,7.63,7.65,7.63,7.63,92400.0,6.2059,6.2221,6.2059,6.2059,92400.0
2009-03-10 11:20:00,7.63,7.66,7.62,7.64,98000.0,6.2059,6.2303,6.1977,6.214,98000.0
2009-03-10 11:25:00,7.64,7.68,7.64,7.67,66400.0,6.214,6.2465,6.214,6.2384,66400.0
2009-03-10 11:30:00,7.67,7.68,7.65,7.66,104000.0,6.2384,6.2465,6.2221,6.2303,104000.0
2009-03-10 11:35:00,7.66,7.66,7.65,7.65,41600.0,6.2303,6.2303,6.2221,6.2221,41600.0
2009-03-10 11:40:00,7.64,7.65,7.64,7.64,32800.0,6.214,6.2221,6.214,6.214,32800.0
2009-03-10 11:45:00,7.64,7.64,7.63,7.64,62400.0,6.214,6.214,6.2059,6.214,62400.0
2009-03-10 11:50:00,7.64,7.67,7.64,7.67,76000.0,6.214,6.2384,6.214,6.2384,76000.0
2009-03-10 11:55:00,7.66,7.72,7.66,7.72,166000.0,6.2303,6.2791,6.2303,6.2791,166000.0
2009-03-10 12:00:00,7.72,7.74,7.72,7.73,174000.0,6.2791,6.2953,6.2791,6.2872,174000.0
2009-03-10 12:05:00,7.73,7.74,7.71,7.72,70400.0,6.2872,6.2953,6.2709,6.2791,70400.0
2009-03-10 12:10:00,7.72,7.74,7.71,7.73,70400.0,6.2791,6.2953,6.2709,6.2872,70400.0
2009-03-10 12:15:00,7.74,7.75,7.73,7.74,300800.0,6.2953,6.3035,6.2872,6.2953,300800.0
2009-03-10 12:20:00,7.74,7.74,7.73,7.74,184400.0,6.2953,6.2953,6.2872,6.2953,184400.0
2009-03-10 12:25:00,7.74,7.78,7.74,7.77,156400.0,6.2953,6.3279,6.2953,6.3197,156400.0
2009-03-10 12:30:00,7.77,7.78,7.76,7.77,72400.0,6.3197,6.3279,6.3116,6.3197,72400.0
2009-03-10 12:35:00,7.77,7.77,7.76,7.77,82400.0,6.3197,6.3197,6.3116,6.3197,82400.0
2009-03-10 12:40:00,7.76,7.78,7.74,7.75,204000.0,6.3116,6.3279,6.2953,6.3035,204000.0
2009-03-10 12:45:00,7.75,7.76,7.74,7.76,74000.0,6.3035,6.3116,6.2953,6.3116,74000.0
2009-03-10 12:50:00,7.76,7.77,7.74,7.75,61200.0,6.3116,6.3197,6.2953,6.3035,61200.0
2009-03-10 12:55:00,7.74,7.75,7.74,7.75,64000.0,6.2953,6.3035,6.2953,6.3035,64000.0
2009-03-10 13:00:00,7.74,7.75,7.74,7.75,69200.0,6.2953,6.3035,6.2953,6.3035,69200.0
2009-03-10 13:05:00,7.75,7.76,7.74,7.76,110400.0,6.3035,6.3116,6.2953,6.3116,110400.0
2009-03-10 13:10:00,7.75,7.77,7.75,7.77,142800.0,6.3035,6.3197,6.3035,6.3197,142800.0
2009-03-10 13:15:00,7.77,7.78,7.76,7.76,148000.0,6.3197,6.3279,6.3116,6.3116,148000.0
2009-03-10 13:20:00,7.77,7.78,7.76,7.76,176800.0,6.3197,6.3279,6.3116,6.3116,176800.0
2009-03-10 13:25:00,7.76,7.76,7.75,7.76,107200.0,6.3116,6.3116,6.3035,6.3116,107200.0
2009-03-10 13:30:00,7.76,7.79,7.76,7.79,90000.0,6.3116,6.336,6.3116,6.336,90000.0
2009-03-10 13:35:00,7.79,7.79,7.77,7.77,89200.0,6.336,6.336,6.3197,6.3197,89200.0
2009-03-10 13:40:00,7.77,7.8,7.77,7.8,136800.0,6.3197,6.3441,6.3197,6.3441,136800.0
2009-03-10 13:45:00,7.8,7.82,7.79,7.82,227600.0,6.3441,6.3604,6.336,6.3604,227600.0
2009-03-10 13:50:00,7.81,7.82,7.78,7.78,107600.0,6.3523,6.3604,6.3279,6.3279,107600.0
2009-03-10 13:55:00,7.78,7.78,7.77,7.78,141200.0,6.3279,6.3279,6.3197,6.3279,141200.0
2009-03-10 14:00:00,7.78,7.8,7.77,7.8,107600.0,6.3279,6.3441,6.3197,6.3441,107600.0
2009-03-10 14:05:00,7.8,7.82,7.8,7.82,214800.0,6.3441,6.3604,6.3441,6.3604,214800.0
2009-03-10 14:10:00,7.82,7.82,7.78,7.78,165600.0,6.3604,6.3604,6.3279,6.3279,165600.0
2009-03-10 14:15:00,7.78,7.78,7.76,7.77,149200.0,6.3279,6.3279,6.3116,6.3197,149200.0
2009-03-10 14:20:00,7.77,7.78,7.74,7.75,275200.0,6.3197,6.3279,6.2953,6.3035,275200.0
2009-03-10 14:25:00,7.75,7.77,7.75,7.76,131200.0,6.3035,6.3197,6.3035,6.3116,131200.0
2009-03-10 14:30:00,7.76,7.8,7.76,7.78,120800.0,6.3116,6.3441,6.3116,6.3279,120800.0
2009-03-10 14:35:00,7.78,7.79,7.76,7.76,129200.0,6.3279,6.336,6.3116,6.3116,129200.0
2009-03-10 14:40:00,7.77,7.78,7.76,7.78,79200.0,6.3197,6.3279,6.3116,6.3279,79200.0
2009-03-10 14:45:00,7.78,7.79,7.75,7.76,158000.0,6.3279,6.336,6.3035,6.3116,158000.0
2009-03-10 14:50:00,7.76,7.77,7.76,7.76,144400.0,6.3116,6.3197,6.3116,6.3116,144400.0
2009-03-10 14:55:00,7.77,7.81,7.76,7.81,189200.0,6.3197,6.3523,6.3116,6.3523,189200.0
2009-03-10 15:00:00,7.8,7.81,7.79,7.79,190800.0,6.3441,6.3523,6.336,6.336,190800.0
2009-03-10 15:05:00,7.79,7.81,7.79,7.8,208000.0,6.336,6.3523,6.336,6.3441,208000.0
2009-03-10 15:10:00,7.8,7.81,7.8,7.8,314400.0,6.3441,6.3523,6.3441,6.3441,314400.0
2009-03-10 15:15:00,7.8,7.81,7.79,7.8,258800.0,6.3441,6.3523,6.336,6.3441,258800.0
2009-03-10 15:20:00,7.8,7.82,7.79,7.82,373200.0,6.3441,6.3604,6.336,6.3604,373200.0
2009-03-10 15:25:00,7.82,7.85,7.82,7.83,200000.0,6.3604,6.3848,6.3604,6.3685,200000.0
2009-03-10 15:30:00,7.84,7.84,7.82,7.83,231200.0,6.3767,6.3767,6.3604,6.3685,231200.0
2009-03-10 15:35:00,7.83,7.87,7.82,7.87,527200.0,6.3685,6.4011,6.3604,6.4011,527200.0
2009-03-10 15:40:00,7.87,7.88,7.84,7.84,482800.0,6.4011,6.4092,6.3767,6.3767,482800.0
2009-03-10 15:45:00,7.84,7.84,7.8,7.8,379200.0,6.3767,6.3767,6.3441,6.3441,379200.0
2009-03-10 15:50:00,7.8,7.83,7.8,7.82,355600.0,6.3441,6.3685,6.3441,6.3604,355600.0
2009-03-10 15:55:00,7.82,7.84,7.81,7.82,632400.0,6.3604,6.3767,6.3523,6.3604,632400.0
2009-03-11 09:30:00,7.85,7.86,7.8,7.82,94400.0,6.3848,6.3929,6.3441,6.3604,94400.0
2009-03-11 09:35:00,7.82,7.86,7.78,7.85,152800.0,6.3604,6.3929,6.3279,6.3848,152800.0
2009-03-11 09:40:00,7.85,7.95,7.83,7.93,239600.0,6.3848,6.4661,6.3685,6.4499,239600.0
2009-03-11 09:45:00,7.94,7.99,7.93,7.98,85600.0,6.458,6.4987,6.4499,6.4905,85600.0
2009-03-11 09:50:00,7.98,8.0,7.94,7.99,106400.0,6.4905,6.5068,6.458,6.4987,106400.0
2009-03-11 09:55:00,7.99,7.99,7.89,7.94,342000.0,6.4987,6.4987,6.4173,6.458,342000.0
2009-03-11 10:00:00,7.93,7.99,7.93,7.98,148000.0,6.4499,6.4987,6.4499,6.4905,148000.0
2009-03-11 10:05:00,7.97,7.99,7.94,7.95,128400.0,6.4824,6.4987,6.458,6.4661,128400.0
2009-03-11 10:10:00,7.95,7.95,7.91,7.94,104400.0,6.4661,6.4661,6.4336,6.458,104400.0
2009-03-11 10:15:00,7.94,7.96,7.93,7.96,83600.0,6.458,6.4743,6.4499,6.4743,83600.0
2009-03-11 10:20:00,7.96,7.96,7.94,7.94,126400.0,6.4743,6.4743,6.458,6.458,126400.0
2009-03-11 10:25:00,7.95,7.96,7.94,7.95,184000.0,6.4661,6.4743,6.458,6.4661,184000.0
2009-03-11 10:30:00,7.95,7.97,7.92,7.93,119600.0,6.4661,6.4824,6.4417,6.4499,119600.0
2009-03-11 10:35:00,7.93,7.93,7.9,7.92,89200.0,6.4499,6.4499,6.4255,6.4417,89200.0
2009-03-11 10:40:00,7.92,7.93,7.9,7.9,121600.0,6.4417,6.4499,6.4255,6.4255,121600.0
2009-03-11 10:45:00,7.9,7.92,7.88,7.92,96400.0,6.4255,6.4417,6.4092,6.4417,96400.0
2009-03-11 10:50:00,7.91,7.95,7.91,7.94,88400.0,6.4336,6.4661,6.4336,6.458,88400.0
2009-03-11 10:55:00,7.94,7.97,7.94,7.96,278800.0,6.458,6.4824,6.458,6.4743,278800.0
2009-03-11 11:00:00,7.96,7.99,7.96,7.99,201200.0,6.4743,6.4987,6.4743,6.4987,201200.0
2009-03-11 11:05:00,7.99,7.99,7.96,7.99,129200.0,6.4987,6.4987,6.4743,6.4987,129200.0
2009-03-11 11:10:00,7.99,7.99,7.98,7.99,118000.0,6.4987,6.4987,6.4905,6.4987,118000.0
2009-03-11 11:15:00,7.99,7.99,7.96,7.96,152800.0,6.4987,6.4987,6.4743,6.4743,152800.0
2009-03-11 11:20:00,7.97,7.97,7.93,7.93,177200.0,6.4824,6.4824,6.4499,6.4499,177200.0
2009-03-11 11:25:00,7.93,7.94,7.93,7.94,200800.0,6.4499,6.458,6.4499,6.458,200800.0
2009-03-11 11:30:00,7.94,7.94,7.93,7.93,215600.0,6.458,6.458,6.4499,6.4499,215600.0
2009-03-11 11:35:00,7.94,7.94,7.91,7.93,191200.0,6.458,6.458,6.4336,6.4499,191200.0
2009-03-11 11:40:00,7.92,7.93,7.75,7.92,153200.0,6.4417,6.4499,6.3035,6.4417,153200.0
2009-03-11 11:45:00,7.92,7.93,7.91,7.92,72400.0,6.4417,6.4499,6.4336,6.4417,72400.0
2009-03-11 11:50:00,7.92,7.95,7.92,7.95,52800.0,6.4417,6.4661,6.4417,6.4661,52800.0
2009-03-11 11:55:00,7.95,7.96,7.95,7.96,92000.0,6.4661,6.4743,6.4661,6.4743,92000.0
2009-03-11 12:00:00,7.96,7.99,7.96,7.98,106000.0,6.4743,6.4987,6.4743,6.4905,106000.0
2009-03-11 12:05:00,7.98,7.99,7.98,7.99,66000.0,6.4905,6.4987,6.4905,6.4987,66000.0
2009-03-11 12:10:00,7.99,7.99,7.96,7.97,63600.0,6.4987,6.4987,6.4743,6.4824,63600.0
2009-03-11 12:15:00,7.97,7.97,7.94,7.95,89600.0,6.4824,6.4824,6.458,6.4661,89600.0
2009-03-11 12:20:00,7.95,7.96,7.93,7.94,70400.0,6.4661,6.4743,6.4499,6.458,70400.0
2009-03-11 12:25:00,7.94,7.95,7.93,7.93,90800.0,6.458,6.4661,6.4499,6.4499,90800.0
2009-03-11 12:30:00,7.93,7.94,7.93,7.94,74400.0,6.4499,6.458,6.4499,6.458,74400.0
2009-03-11 12:35:00,7.94,7.94,7.9,7.9,113600.0,6.458,6.458,6.4255,6.4255,113600.0
2009-03-11 12:40:00,7.9,7.93,7.9,7.93,73200.0,6.4255,6.4499,6.4255,6.4499,73200.0
2009-03-11 12:45:00,7.92,7.93,7.91,7.91,105200.0,6.4417,6.4499,6.4336,6.4336,105200.0
2009-03-11 12:50:00,7.91,7.92,7.9,7.91,113200.0,6.4336,6.4417,6.4255,6.4336,113200.0
2009-03-11 12:55:00,7.92,7.92,7.89,7.89,92000.0,6.4417,6.4417,6.4173,6.4173,92000.0
2009-03-11 13:00:00,7.89,7.93,7.89,7.93,122800.0,6.4173,6.4499,6.4173,6.4499,122800.0
2009-03-11 13:05:00,7.92,7.94,7.92,7.94,62400.0,6.4417,6.458,6.4417,6.458,62400.0
2009-03-11 13:10:00,7.94,7.95,7.94,7.94,51200.0,6.458,6.4661,6.458,6.458,51200.0
2009-03-11 13:15:00,7.94,7.96,7.94,7.95,73600.0,6.458,6.4743,6.458,6.4661,73600.0
2009-03-11 13:20:00,7.96,7.96,7.94,7.95,55200.0,6.4743,6.4743,6.458,6.4661,55200.0
2009-03-11 13:25:00,7.95,7.96,7.92,7.93,125600.0,6.4661,6.4743,6.4417,6.4499,125600.0
2009-03-11 13:30:00,7.93,7.95,7.93,7.95,54800.0,6.4499,6.4661,6.4499,6.4661,54800.0
2009-03-11 13:35:00,7.94,7.97,7.94,7.97,106800.0,6.458,6.4824,6.458,6.4824,106800.0
2009-03-11 13:40:00,7.97,7.98,7.96,7.96,88800.0,6.4824,6.4905,6.4743,6.4743,88800.0
2009-03-11 13:45:00,7.96,7.97,7.94,7.94,173200.0,6.4743,6.4824,6.458,6.458,173200.0
2009-03-11 13:50:00,7.94,7.94,7.92,7.92,176000.0,6.458,6.458,6.4417,6.4417,176000.0
2009-03-11 13:55:00,7.92,7.93,7.91,7.93,98000.0,6.4417,6.4499,6.4336,6.4499,98000.0
2009-03-11 14:00:00,7.93,7.98,7.93,7.98,170800.0,6.4499,6.4905,6.4499,6.4905,170800.0
2009-03-11 14:05:00,7.97,7.97,7.93,7.93,116800.0,6.4824,6.4824,6.4499,6.4499,116800.0
2009-03-11 14:10:00,7.93,7.94,7.92,7.93,78800.0,6.4499,6.458,6.4417,6.4499,78800.0
2009-03-11 14:15:00,7.94,7.94,7.9,7.9,126800.0,6.458,6.458,6.4255,6.4255,126800.0
2009-03-11 14:20:00,7.89,7.91,7.89,7.9,87600.0,6.4173,6.4336,6.4173,6.4255,87600.0
2009-03-11 14:25:00,7.9,7.91,7.89,7.91,106400.0,6.4255,6.4336,6.4173,6.4336,106400.0
2009-03-11 14:30:00,7.91,7.92,7.9,7.92,116800.0,6.4336,6.4417,6.4255,6.4417,116800.0
2009-03-11 14:35:00,7.92,7.92,7.9,7.91,161600.0,6.4417,6.4417,6.4255,6.4336,161600.0
2009-03-11 14:40:00,7.91,7.94,7.91,7.94,225600.0,6.4336,6.458,6.4336,6.458,225600.0
2009-03-11 14:45:00,7.94,7.95,7.93,7.94,205600.0,6.458,6.4661,6.4499,6.458,205600.0
2009-03-11 14:50:00,7.94,7.95,7.93,7.94,127200.0,6.458,6.4661,6.4499,6.458,127200.0
2009-03-11 14:55:00,7.94,7.95,7.92,7.92,155600.0,6.458,6.4661,6.4417,6.4417,155600.0
2009-03-11 15:00:00,7.92,7.94,7.92,7.93,181200.0,6.4417,6.458,6.4417,6.4499,181200.0
2009-03-11 15:05:00,7.93,7.95,7.92,7.94,232800.0,6.4499,6.4661,6.4417,6.458,232800.0
2009-03-11 15:10:00,7.95,7.96,7.94,7.96,183600.0,6.4661,6.4743,6.458,6.4743,183600.0
2009-03-11 15:15:00,7.96,7.97,7.95,7.97,231600.0,6.4743,6.4824,6.4661,6.4824,231600.0
2009-03-11 15:20:00,7.97,7.99,7.97,7.99,293200.0,6.4824,6.4987,6.4824,6.4987,293200.0
2009-03-11 15:25:00,7.99,8.0,7.99,8.0,311200.0,6.4987,6.5068,6.4987,6.5068,311200.0
2009-03-11 15:30:00,8.0,8.0,7.99,8.0,203600.0,6.5068,6.5068,6.4987,6.5068,203600.0
2009-03-11 15:35:00,8.0,8.0,7.99,8.0,278000.0,6.5068,6.5068,6.4987,6.5068,278000.0
2009-03-11 15:40:00,8.0,8.02,8.0,8.0,267600.0,6.5068,6.5231,6.5068,6.5068,267600.0
2009-03-11 15:45:00,8.0,8.0,7.97,7.98,273600.0,6.5068,6.5068,6.4824,6.4905,273600.0
2009-03-11 15:50:00,7.98,8.0,7.96,7.96,409600.0,6.4905,6.5068,6.4743,6.4743,409600.0
2009-03-11 15:55:00,7.96,7.96,7.94,7.96,377600.0,6.4743,6.4743,6.458,6.4743,377600.0
2009-03-12 09:30:00,7.91,7.99,7.86,7.98,62000.0,6.4336,6.4987,6.3929,6.4905,62000.0
2009-03-12 09:35:00,7.97,7.98,7.92,7.95,59600.0,6.4824,6.4905,6.4417,6.4661,59600.0
2009-03-12 09:40:00,7.94,7.96,7.88,7.92,59600.0,6.458,6.4743,6.4092,6.4417,59600.0
2009-03-12 09:45:00,7.92,7.92,7.87,7.89,76400.0,6.4417,6.4417,6.4011,6.4173,76400.0
2009-03-12 09:50:00,7.89,7.94,7.88,7.93,200800.0,6.4173,6.458,6.4092,6.4499,200800.0
2009-03-12 09:55:00,7.94,7.98,7.93,7.98,108800.0,6.458,6.4905,6.4499,6.4905,108800.0
2009-03-12 10:00:00,7.98,8.03,7.98,8.01,256000.0,6.4905,6.5312,6.4905,6.5149,256000.0
2009-03-12 10:05:00,8.01,8.04,8.01,8.03,156800.0,6.5149,6.5393,6.5149,6.5312,156800.0
2009-03-12 10:10:00,8.03,8.04,8.02,8.02,320800.0,6.5312,6.5393,6.5231,6.5231,320800.0
2009-03-12 10:15:00,8.02,8.07,8.02,8.05,392800.0,6.5231,6.5637,6.5231,6.5475,392800.0
2009-03-12 10:20:00,8.05,8.08,8.05,8.06,87200.0,6.5475,6.5719,6.5475,6.5556,87200.0
2009-03-12 10:25:00,8.07,8.09,8.03,8.05,82400.0,6.5637,6.58,6.5312,6.5475,82400.0
2009-03-12 10:30:00,8.05,8.05,8.01,8.01,82000.0,6.5475,6.5475,6.5149,6.5149,82000.0
2009-03-12 10:35:00,8.02,8.02,7.98,7.98,72400.0,6.5231,6.5231,6.4905,6.4905,72400.0
2009-03-12 10:40:00,7.98,8.04,7.98,8.03,70800.0,6.4905,6.5393,6.4905,6.5312,70800.0
2009-03-12 10:45:00,8.03,8.06,8.01,8.06,64000.0,6.5312,6.5556,6.5149,6.5556,64000.0
2009-03-12 10:50:00,8.05,8.06,8.05,8.06,55600.0,6.5475,6.5556,6.5475,6.5556,55600.0
2009-03-12 10:55:00,8.06,8.06,8.03,8.06,82400.0,6.5556,6.5556,6.5312,6.5556,82400.0
2009-03-12 11:00:00,8.06,8.07,8.05,8.05,74400.0,6.5556,6.5637,6.5475,6.5475,74400.0
2009-03-12 11:05:00,8.05,8.06,8.04,8.05,59600.0,6.5475,6.5556,6.5393,6.5475,59600.0
2009-03-12 11:10:00,8.06,8.09,8.05,8.09,61200.0,6.5556,6.58,6.5475,6.58,61200.0
2009-03-12 11:15:00,8.09,8.09,8.08,8.08,42400.0,6.58,6.58,6.5719,6.5719,42400.0
2009-03-12 11:20:00,8.08,8.09,8.06,8.07,102800.0,6.5719,6.58,6.5556,6.5637,102800.0
2009-03-12 11:25:00,8.06,8.07,8.05,8.05,162000.0,6.5556,6.5637,6.5475,6.5475,162000.0
2009-03-12 11:30:00,8.05,8.06,8.04,8.05,79200.0,6.5475,6.5556,6.5393,6.5475,79200.0
2009-03-12 11:35:00,8.05,8.06,8.05,8.06,24800.0,6.5475,6.5556,6.5475,6.5556,24800.0
2009-03-12 11:40:00,8.06,8.08,8.05,8.07,150400.0,6.5556,6.5719,6.5475,6.5637,150400.0
2009-03-12 11:45:00,8.07,8.09,8.06,8.07,75200.0,6.5637,6.58,6.5556,6.5637,75200.0
2009-03-12 11:50:00,8.08,8.09,8.07,8.09,117200.0,6.5719,6.58,6.5637,6.58,117200.0
2009-03-12 11:55:00,8.09,8.1,8.08,8.09,90400.0,6.58,6.5881,6.5719,6.58,90400.0
2009-03-12 12:00:00,8.09,8.11,8.08,8.11,50400.0,6.58,6.5963,6.5719,6.5963,50400.0
2009-03-12 12:05:00,8.11,8.15,8.11,8.15,74400.0,6.5963,6.6288,6.5963,6.6288,74400.0
2009-03-12 12:10:00,8.15,8.17,8.13,8.17,81600.0,6.6288,6.6451,6.6125,6.6451,81600.0
2009-03-12 12:15:00,8.17,8.18,8.16,8.16,98800.0,6.6451,6.6532,6.6369,6.6369,98800.0
2009-03-12 12:20:00,8.16,8.19,8.16,8.18,197600.0,6.6369,6.6613,6.6369,6.6532,197600.0
2009-03-12 12:25:00,8.18,8.18,8.13,8.17,160000.0,6.6532,6.6532,6.6125,6.6451,160000.0
2009-03-12 12:30:00,8.17,8.19,8.15,8.18,64400.0,6.6451,6.6613,6.6288,6.6532,64400.0
2009-03-12 12:35:00,8.17,8.19,8.16,8.16,65200.0,6.6451,6.6613,6.6369,6.6369,65200.0
2009-03-12 12:40:00,8.16,8.18,8.16,8.18,138400.0,6.6369,6.6532,6.6369,6.6532,138400.0
2009-03-12 12:45:00,8.18,8.19,8.18,8.19,125600.0,6.6532,6.6613,6.6532,6.6613,125600.0
2009-03-12 12:50:00,8.19,8.2,8.18,8.19,61600.0,6.6613,6.6695,6.6532,6.6613,61600.0
2009-03-12 12:55:00,8.19,8.2,8.17,8.18,47200.0,6.6613,6.6695,6.6451,6.6532,47200.0
2009-03-12 13:00:00,8.18,8.19,8.17,8.18,49600.0,6.6532,6.6613,6.6451,6.6532,49600.0
2009-03-12 13:05:00,8.18,8.19,8.18,8.18,30800.0,6.6532,6.6613,6.6532,6.6532,30800.0
2009-03-12 13:10:00,8.19,8.19,8.18,8.19,60400.0,6.6613,6.6613,6.6532,6.6613,60400.0
2009-03-12 13:15:00,8.19,8.2,8.17,8.19,95200.0,6.6613,6.6695,6.6451,6.6613,95200.0
2009-03-12 13:20:00,8.19,8.21,8.19,8.21,98800.0,6.6613,6.6776,6.6613,6.6776,98800.0
2009-03-12 13:25:00,8.21,8.21,8.2,8.2,172400.0,6.6776,6.6776,6.6695,6.6695,172400.0
2009-03-12 13:30:00,8.2,8.21,8.16,8.17,144800.0,6.6695,6.6776,6.6369,6.6451,144800.0
2009-03-12 13:35:00,8.17,8.18,8.16,8.17,70800.0,6.6451,6.6532,6.6369,6.6451,70800.0
2009-03-12 13:40:00,8.18,8.19,8.18,8.18,85200.0,6.6532,6.6613,6.6532,6.6532,85200.0
2009-03-12 13:45:00,8.18,8.19,8.17,8.18,186400.0,6.6532,6.6613,6.6451,6.6532,186400.0
2009-03-12 13:50:00,8.18,8.19,8.17,8.18,65600.0,6.6532,6.6613,6.6451,6.6532,65600.0
2009-03-12 13:55:00,8.19,8.19,8.18,8.18,67200.0,6.6613,6.6613,6.6532,6.6532,67200.0
2009-03-12 14:00:00,8.19,8.2,8.17,8.18,114800.0,6.6613,6.6695,6.6451,6.6532,114800.0
2009-03-12 14:05:00,8.18,8.19,8.16,8.17,81200.0,6.6532,6.6613,6.6369,6.6451,81200.0
2009-03-12 14:10:00,8.18,8.22,8.17,8.2,150400.0,6.6532,6.6857,6.6451,6.6695,150400.0
2009-03-12 14:15:00,8.2,8.22,8.2,8.22,182800.0,6.6695,6.6857,6.6695,6.6857,182800.0
2009-03-12 14:20:00,8.22,8.22,8.22,8.22,186000.0,6.6857,6.6857,6.6857,6.6857,186000.0
2009-03-12 14:25:00,8.22,8.26,8.22,8.25,556800.0,6.6857,6.7183,6.6857,6.7101,556800.0
2009-03-12 14:30:00,8.25,8.25,8.22,8.22,159600.0,6.7101,6.7101,6.6857,6.6857,159600.0
2009-03-12 14:35:00,8.22,8.23,8.2,8.21,311200.0,6.6857,6.6939,6.6695,6.6776,311200.0
2009-03-12 14:40:00,8.22,8.22,8.2,8.21,190800.0,6.6857,6.6857,6.6695,6.6776,190800.0
2009-03-12 14:45:00,8.21,8.23,8.21,8.23,133200.0,6.6776,6.6939,6.6776,6.6939,133200.0
2009-03-12 14:50:00,8.24,8.24,8.2,8.2,108000.0,6.702,6.702,6.6695,6.6695,108000.0
2009-03-12 14:55:00,8.2,8.21,8.2,8.2,118400.0,6.6695,6.6776,6.6695,6.6695,118400.0
2009-03-12 15:00:00,8.2,8.2,8.17,8.17,128400.0,6.6695,6.6695,6.6451,6.6451,128400.0
2009-03-12 15:05:00,8.18,8.18,8.15,8.16,191200.0,6.6532,6.6532,6.6288,6.6369,191200.0
2009-03-12 15:10:00,8.16,8.17,8.15,8.16,237600.0,6.6369,6.6451,6.6288,6.6369,237600.0
2009-03-12 15:15:00,8.16,8.18,8.14,8.18,382400.0,6.6369,6.6532,6.6207,6.6532,382400.0
2009-03-12 15:20:00,8.19,8.2,8.17,8.19,327600.0,6.6613,6.6695,6.6451,6.6613,327600.0
2009-03-12 15:25:00,8.19,8.21,8.18,8.21,355600.0,6.6613,6.6776,6.6532,6.6776,355600.0
2009-03-12 15:30:00,8.2,8.25,8.2,8.25,508800.0,6.6695,6.7101,6.6695,6.7101,508800.0
2009-03-12 15:35:00,8.25,8.28,8.23,8.27,346000.0,6.7101,6.7345,6.6939,6.7264,346000.0
2009-03-12 15:40:00,8.27,8.28,8.25,8.26,347600.0,6.7264,6.7345,6.7101,6.7183,347600.0
2009-03-12 15:45:00,8.26,8.28,8.25,8.28,236000.0,6.7183,6.7345,6.7101,6.7345,236000.0
2009-03-12 15:50:00,8.28,8.29,8.25,8.25,492000.0,6.7345,6.7427,6.7101,6.7101,492000.0
2009-03-12 15:55:00,8.25,8.26,8.24,8.25,519600.0,6.7101,6.7183,6.702,6.7101,519600.0
2009-03-13 09:30:00,8.32,8.32,8.18,8.2,104400.0,6.7671,6.7671,6.6532,6.6695,104400.0
2009-03-13 09:35:00,8.19,8.25,8.19,8.25,117600.0,6.6613,6.7101,6.6613,6.7101,117600.0
2009-03-13 09:40:00,8.25,8.25,8.15,8.16,214800.0,6.7101,6.7101,6.6288,6.6369,214800.0
2009-03-13 09:45:00,8.16,8.22,8.16,8.21,117600.0,6.6369,6.6857,6.6369,6.6776,117600.0
2009-03-13 09:50:00,8.21,8.27,8.21,8.27,51200.0,6.6776,6.7264,6.6776,6.7264,51200.0
2009-03-13 09:55:00,8.28,8.31,8.26,8.3,79200.0,6.7345,6.7589,6.7183,6.7508,79200.0
2009-03-13 10:00:00,8.3,8.3,8.24,8.25,90000.0,6.7508,6.7508,6.702,6.7101,90000.0
2009-03-13 10:05:00,8.26,8.26,8.24,8.26,74000.0,6.7183,6.7183,6.702,6.7183,74000.0
2009-03-13 10:10:00,8.26,8.28,8.25,8.27,59200.0,6.7183,6.7345,6.7101,6.7264,59200.0
2009-03-13 10:15:00,8.26,8.27,8.24,8.26,43600.0,6.7183,6.7264,6.702,6.7183,43600.0
2009-03-13 10:20:00,8.26,8.26,8.19,8.21,196000.0,6.7183,6.7183,6.6613,6.6776,196000.0
2009-03-13 10:25:00,8.21,8.22,8.17,8.17,152800.0,6.6776,6.6857,6.6451,6.6451,152800.0
2009-03-13 10:30:00,8.18,8.2,8.16,8.19,175600.0,6.6532,6.6695,6.6369,6.6613,175600.0
2009-03-13 10:35:00,8.19,8.19,8.17,8.19,114400.0,6.6613,6.6613,6.6451,6.6613,114400.0
2009-03-13 10:40:00,8.19,8.24,8.19,8.23,51200.0,6.6613,6.702,6.6613,6.6939,51200.0
2009-03-13 10:45:00,8.23,8.25,8.21,8.22,73600.0,6.6939,6.7101,6.6776,6.6857,73600.0
2009-03-13 10:50:00,8.22,8.22,8.19,8.21,112000.0,6.6857,6.6857,6.6613,6.6776,112000.0
2009-03-13 10:55:00,8.21,8.22,8.19,8.2,138400.0,6.6776,6.6857,6.6613,6.6695,138400.0
2009-03-13 11:00:00,8.2,8.21,8.18,8.18,128400.0,6.6695,6.6776,6.6532,6.6532,128400.0
2009-03-13 11:05:00,8.18,8.18,8.15,8.15,236800.0,6.6532,6.6532,6.6288,6.6288,236800.0
2009-03-13 11:10:00,8.15,8.19,8.15,8.19,92000.0,6.6288,6.6613,6.6288,6.6613,92000.0
2009-03-13 11:15:00,8.18,8.19,8.18,8.19,68000.0,6.6532,6.6613,6.6532,6.6613,68000.0
2009-03-13 11:20:00,8.18,8.19,8.15,8.17,187600.0,6.6532,6.6613,6.6288,6.6451,187600.0
2009-03-13 11:25:00,8.17,8.18,8.16,8.18,77200.0,6.6451,6.6532,6.6369,6.6532,77200.0
2009-03-13 11:30:00,8.18,8.2,8.17,8.18,112400.0,6.6532,6.6695,6.6451,6.6532,112400.0
2009-03-13 11:35:00,8.19,8.22,8.18,8.2,72400.0,6.6613,6.6857,6.6532,6.6695,72400.0
2009-03-13 11:40:00,8.2,8.21,8.18,8.18,92400.0,6.6695,6.6776,6.6532,6.6532,92400.0
2009-03-13 11:45:00,8.18,8.18,8.13,8.14,147200.0,6.6532,6.6532,6.6125,6.6207,147200.0
2009-03-13 11:50:00,8.13,8.15,8.13,8.13,96000.0,6.6125,6.6288,6.6125,6.6125,96000.0
2009-03-13 11:55:00,8.13,8.15,8.13,8.13,100000.0,6.6125,6.6288,6.6125,6.6125,100000.0
2009-03-13 12:00:00,8.13,8.15,8.13,8.15,104800.0,6.6125,6.6288,6.6125,6.6288,104800.0
2009-03-13 12:05:00,8.15,8.15,8.14,8.15,67200.0,6.6288,6.6288,6.6207,6.6288,67200.0
2009-03-13 12:10:00,8.15,8.15,8.13,8.13,60800.0,6.6288,6.6288,6.6125,6.6125,60800.0
2009-03-13 12:15:00,8.13,8.14,8.12,8.14,95200.0,6.6125,6.6207,6.6044,6.6207,95200.0
2009-03-13 12:20:00,8.14,8.15,8.13,8.15,59200.0,6.6207,6.6288,6.6125,6.6288,59200.0
2009-03-13 12:25:00,8.15,8.15,8.13,8.13,123600.0,6.6288,6.6288,6.6125,6.6125,123600.0
2009-03-13 12:30:00,8.13,8.13,8.1,8.1,157600.0,6.6125,6.6125,6.5881,6.5881,157600.0
2009-03-13 12:35:00,8.1,8.11,8.06,8.09,172800.0,6.5881,6.5963,6.5556,6.58,172800.0
2009-03-13 12:40:00,8.09,8.11,8.09,8.1,104400.0,6.58,6.5963,6.58,6.5881,104400.0
2009-03-13 12:45:00,8.1,8.13,8.1,8.13,92800.0,6.5881,6.6125,6.5881,6.6125,92800.0
2009-03-13 12:50:00,8.13,8.14,8.13,8.14,57600.0,6.6125,6.6207,6.6125,6.6207,57600.0
2009-03-13 12:55:00,8.15,8.17,8.14,8.16,41600.0,6.6288,6.6451,6.6207,6.6369,41600.0
2009-03-13 13:00:00,8.16,8.18,8.16,8.17,41200.0,6.6369,6.6532,6.6369,6.6451,41200.0
2009-03-13 13:05:00,8.17,8.19,8.17,8.19,42000.0,6.6451,6.6613,6.6451,6.6613,42000.0
2009-03-13 13:10:00,8.19,8.2,8.19,8.19,71200.0,6.6613,6.6695,6.6613,6.6613,71200.0
2009-03-13 13:15:00,8.2,8.21,8.19,8.21,54400.0,6.6695,6.6776,6.6613,6.6776,54400.0
2009-03-13 13:20:00,8.21,8.22,8.2,8.21,46800.0,6.6776,6.6857,6.6695,6.6776,46800.0
2009-03-13 13:25:00,8.21,8.22,8.2,8.21,88000.0,6.6776,6.6857,6.6695,6.6776,88000.0
2009-03-13 13:30:00,8.21,8.22,8.2,8.21,59600.0,6.6776,6.6857,6.6695,6.6776,59600.0
2009-03-13 13:35:00,8.21,8.22,8.19,8.19,77600.0,6.6776,6.6857,6.6613,6.6613,77600.0
2009-03-13 13:40:00,8.2,8.22,8.19,8.21,55600.0,6.6695,6.6857,6.6613,6.6776,55600.0
2009-03-13 13:45:00,8.21,8.22,8.21,8.22,61200.0,6.6776,6.6857,6.6776,6.6857,61200.0
2009-03-13 13:50:00,8.22,8.22,8.21,8.22,89600.0,6.6857,6.6857,6.6776,6.6857,89600.0
2009-03-13 13:55:00,8.22,8.23,8.22,8.22,82000.0,6.6857,6.6939,6.6857,6.6857,82000.0
2009-03-13 14:00:00,8.22,8.24,8.22,8.24,180400.0,6.6857,6.702,6.6857,6.702,180400.0
2009-03-13 14:05:00,8.24,8.27,8.23,8.26,143600.0,6.702,6.7264,6.6939,6.7183,143600.0
2009-03-13 14:10:00,8.25,8.26,8.24,8.24,67600.0,6.7101,6.7183,6.702,6.702,67600.0
2009-03-13 14:15:00,8.24,8.25,8.22,8.22,111600.0,6.702,6.7101,6.6857,6.6857,111600.0
2009-03-13 14:20:00,8.22,8.24,8.21,8.23,53600.0,6.6857,6.702,6.6776,6.6939,53600.0
2009-03-13 14:25:00,8.24,8.24,8.23,8.24,95600.0,6.702,6.702,6.6939,6.702,95600.0
2009-03-13 14:30:00,8.24,8.26,8.24,8.25,272400.0,6.702,6.7183,6.702,6.7101,272400.0
2009-03-13 14:35:00,8.25,8.26,8.25,8.25,160800.0,6.7101,6.7183,6.7101,6.7101,160800.0
2009-03-13 14:40:00,8.26,8.26,8.24,8.25,141600.0,6.7183,6.7183,6.702,6.7101,141600.0
2009-03-13 14:45:00,8.24,8.26,8.24,8.26,188800.0,6.702,6.7183,6.702,6.7183,188800.0
2009-03-13 14:50:00,8.26,8.26,8.24,8.24,174400.0,6.7183,6.7183,6.702,6.702,174400.0
2009-03-13 14:55:00,8.24,8.25,8.22,8.24,182000.0,6.702,6.7101,6.6857,6.702,182000.0
2009-03-13 15:00:00,8.24,8.26,8.24,8.25,106400.0,6.702,6.7183,6.702,6.7101,106400.0
2009-03-13 15:05:00,8.25,8.25,8.24,8.25,86800.0,6.7101,6.7101,6.702,6.7101,86800.0
2009-03-13 15:10:00,8.25,8.26,8.24,8.25,88800.0,6.7101,6.7183,6.702,6.7101,88800.0
2009-03-13 15:15:00,8.25,8.28,8.25,8.27,221200.0,6.7101,6.7345,6.7101,6.7264,221200.0
2009-03-13 15:20:00,8.27,8.28,8.27,8.28,134800.0,6.7264,6.7345,6.7264,6.7345,134800.0
2009-03-13 15:25:00,8.28,8.29,8.28,8.29,154400.0,6.7345,6.7427,6.7345,6.7427,154400.0
2009-03-13 15:30:00,8.29,8.29,8.25,8.25,213200.0,6.7427,6.7427,6.7101,6.7101,213200.0
2009-03-13 15:35:00,8.25,8.26,8.23,8.24,206800.0,6.7101,6.7183,6.6939,6.702,206800.0
2009-03-13 15:40:00,8.24,8.26,8.24,8.25,182000.0,6.702,6.7183,6.702,6.7101,182000.0
2009-03-13 15:45:00,8.25,8.26,8.24,8.24,169600.0,6.7101,6.7183,6.702,6.702,169600.0
2009-03-13 15:50:00,8.24,8.25,8.24,8.25,350400.0,6.702,6.7101,6.702,6.7101,350400.0
2009-03-13 15:55:00,8.25,8.26,8.24,8.24,416800.0,6.7101,6.7183,6.702,6.702,416800.0
2009-03-16 09:30:00,8.26,8.3,8.19,8.2,129200.0,6.7183,6.7508,6.6613,6.6695,129200.0
2009-03-16 09:35:00,8.2,8.23,8.16,8.22,74400.0,6.6695,6.6939,6.6369,6.6857,74400.0
2009-03-16 09:40:00,8.22,8.24,8.12,8.13,165600.0,6.6857,6.702,6.6044,6.6125,165600.0
2009-03-16 09:45:00,8.14,8.18,8.13,8.16,200400.0,6.6207,6.6532,6.6125,6.6369,200400.0
2009-03-16 09:50:00,8.15,8.18,8.14,8.16,108800.0,6.6288,6.6532,6.6207,6.6369,108800.0
2009-03-16 09:55:00,8.17,8.18,8.15,8.16,45200.0,6.6451,6.6532,6.6288,6.6369,45200.0
2009-03-16 10:00:00,8.16,8.17,8.13,8.13,192000.0,6.6369,6.6451,6.6125,6.6125,192000.0
2009-03-16 10:05:00,8.13,8.15,8.12,8.15,62400.0,6.6125,6.6288,6.6044,6.6288,62400.0
2009-03-16 10:10:00,8.14,8.15,8.11,8.11,38800.0,6.6207,6.6288,6.5963,6.5963,38800.0
2009-03-16 10:15:00,8.11,8.11,8.09,8.11,58800.0,6.5963,6.5963,6.58,6.5963,58800.0
2009-03-16 10:20:00,8.1,8.11,8.09,8.09,65600.0,6.5881,6.5963,6.58,6.58,65600.0
2009-03-16 10:25:00,8.09,8.1,8.08,8.08,41200.0,6.58,6.5881,6.5719,6.5719,41200.0
2009-03-16 10:30:00,8.08,8.15,8.08,8.15,106800.0,6.5719,6.6288,6.5719,6.6288,106800.0
2009-03-16 10:35:00,8.14,8.17,8.14,8.16,83200.0,6.6207,6.6451,6.6207,6.6369,83200.0
2009-03-16 10:40:00,8.17,8.19,8.17,8.17,92400.0,6.6451,6.6613,6.6451,6.6451,92400.0
2009-03-16 10:45:00,8.17,8.19,8.15,8.15,146000.0,6.6451,6.6613,6.6288,6.6288,146000.0
2009-03-16 10:50:00,8.16,8.16,8.15,8.15,91600.0,6.6369,6.6369,6.6288,6.6288,91600.0
2009-03-16 10:55:00,8.15,8.17,8.13,8.13,78400.0,6.6288,6.6451,6.6125,6.6125,78400.0
2009-03-16 11:00:00,8.13,8.16,8.13,8.13,100400.0,6.6125,6.6369,6.6125,6.6125,100400.0
2009-03-16 11:05:00,8.13,8.13,8.12,8.13,52000.0,6.6125,6.6125,6.6044,6.6125,52000.0
2009-03-16 11:10:00,8.12,8.17,8.12,8.17,93600.0,6.6044,6.6451,6.6044,6.6451,93600.0
2009-03-16 11:15:00,8.16,8.19,8.15,8.19,312400.0,6.6369,6.6613,6.6288,6.6613,312400.0
2009-03-16 11:20:00,8.19,8.21,8.18,8.2,90400.0,6.6613,6.6776,6.6532,6.6695,90400.0
2009-03-16 11:25:00,8.2,8.24,8.2,8.2,141200.0,6.6695,6.702,6.6695,6.6695,141200.0
2009-03-16 11:30:00,8.2,8.2,8.19,8.19,52800.0,6.6695,6.6695,6.6613,6.6613,52800.0
2009-03-16 11:35:00,8.19,8.19,8.17,8.18,94000.0,6.6613,6.6613,6.6451,6.6532,94000.0
2009-03-16 11:40:00,8.18,8.18,8.17,8.18,38000.0,6.6532,6.6532,6.6451,6.6532,38000.0
2009-03-16 11:45:00,8.18,8.2,8.17,8.19,74800.0,6.6532,6.6695,6.6451,6.6613,74800.0
2009-03-16 11:50:00,8.19,8.2,8.18,8.19,136800.0,6.6613,6.6695,6.6532,6.6613,136800.0
2009-03-16 11:55:00,8.2,8.22,8.19,8.21,61200.0,6.6695,6.6857,6.6613,6.6776,61200.0
2009-03-16 12:00:00,8.21,8.22,8.21,8.21,98000.0,6.6776,6.6857,6.6776,6.6776,98000.0
2009-03-16 12:05:00,8.21,8.22,8.21,8.22,78000.0,6.6776,6.6857,6.6776,6.6857,78000.0
2009-03-16 12:10:00,8.22,8.23,8.21,8.23,66400.0,6.6857,6.6939,6.6776,6.6939,66400.0
2009-03-16 12:15:00,8.23,8.24,8.23,8.24,58800.0,6.6939,6.702,6.6939,6.702,58800.0
2009-03-16 12:20:00,8.23,8.23,8.21,8.22,74000.0,6.6939,6.6939,6.6776,6.6857,74000.0
2009-03-16 12:25:00,8.21,8.21,8.2,8.21,64800.0,6.6776,6.6776,6.6695,6.6776,64800.0
2009-03-16 12:30:00,8.21,8.23,8.21,8.23,63600.0,6.6776,6.6939,6.6776,6.6939,63600.0
2009-03-16 12:35:00,8.23,8.27,8.23,8.26,114800.0,6.6939,6.7264,6.6939,6.7183,114800.0
2009-03-16 12:40:00,8.26,8.26,8.25,8.25,38400.0,6.7183,6.7183,6.7101,6.7101,38400.0
2009-03-16 12:45:00,8.26,8.26,8.24,8.25,41200.0,6.7183,6.7183,6.702,6.7101,41200.0
2009-03-16 12:50:00,8.25,8.26,8.24,8.24,60400.0,6.7101,6.7183,6.702,6.702,60400.0
2009-03-16 12:55:00,8.24,8.27,8.24,8.26,72800.0,6.702,6.7264,6.702,6.7183,72800.0
2009-03-16 13:00:00,8.26,8.26,8.24,8.24,97600.0,6.7183,6.7183,6.702,6.702,97600.0
2009-03-16 13:05:00,8.24,8.24,8.22,8.23,70800.0,6.702,6.702,6.6857,6.6939,70800.0
2009-03-16 13:10:00,8.23,8.23,8.22,8.22,42000.0,6.6939,6.6939,6.6857,6.6857,42000.0
2009-03-16 13:15:00,8.22,8.23,8.21,8.22,38400.0,6.6857,6.6939,6.6776,6.6857,38400.0
2009-03-16 13:20:00,8.22,8.22,8.2,8.2,76000.0,6.6857,6.6857,6.6695,6.6695,76000.0
2009-03-16 13:25:00,8.21,8.23,8.2,8.22,125200.0,6.6776,6.6939,6.6695,6.6857,125200.0
2009-03-16 13:30:00,8.23,8.23,8.22,8.22,60400.0,6.6939,6.6939,6.6857,6.6857,60400.0
2009-03-16 13:35:00,8.23,8.24,8.22,8.23,120400.0,6.6939,6.702,6.6857,6.6939,120400.0
2009-03-16 13:40:00,8.23,8.23,8.21,8.22,118800.0,6.6939,6.6939,6.6776,6.6857,118800.0
2009-03-16 13:45:00,8.22,8.22,8.21,8.21,73200.0,6.6857,6.6857,6.6776,6.6776,73200.0
2009-03-16 13:50:00,8.21,8.21,8.19,8.19,74400.0,6.6776,6.6776,6.6613,6.6613,74400.0
2009-03-16 13:55:00,8.19,8.19,8.15,8.16,249200.0,6.6613,6.6613,6.6288,6.6369,249200.0
2009-03-16 14:00:00,8.16,8.17,8.15,8.16,146400.0,6.6369,6.6451,6.6288,6.6369,146400.0
2009-03-16 14:05:00,8.16,8.17,8.15,8.16,127200.0,6.6369,6.6451,6.6288,6.6369,127200.0
2009-03-16 14:10:00,8.16,8.16,8.13,8.14,126800.0,6.6369,6.6369,6.6125,6.6207,126800.0
2009-03-16 14:15:00,8.15,8.17,8.15,8.16,77200.0,6.6288,6.6451,6.6288,6.6369,77200.0
2009-03-16 14:20:00,8.16,8.16,8.13,8.15,146400.0,6.6369,6.6369,6.6125,6.6288,146400.0
2009-03-16 14:25:00,8.15,8.15,8.13,8.14,84400.0,6.6288,6.6288,6.6125,6.6207,84400.0
2009-03-16 14:30:00,8.15,8.17,8.14,8.17,101200.0,6.6288,6.6451,6.6207,6.6451,101200.0
2009-03-16 14:35:00,8.17,8.17,8.15,8.17,110400.0,6.6451,6.6451,6.6288,6.6451,110400.0
2009-03-16 14:40:00,8.17,8.18,8.17,8.18,56800.0,6.6451,6.6532,6.6451,6.6532,56800.0
2009-03-16 14:45:00,8.18,8.19,8.18,8.18,124800.0,6.6532,6.6613,6.6532,6.6532,124800.0
2009-03-16 14:50:00,8.18,8.18,8.16,8.16,58400.0,6.6532,6.6532,6.6369,6.6369,58400.0
2009-03-16 14:55:00,8.16,8.16,8.12,8.14,112000.0,6.6369,6.6369,6.6044,6.6207,112000.0
2009-03-16 15:00:00,8.14,8.14,8.1,8.1,68000.0,6.6207,6.6207,6.5881,6.5881,68000.0
2009-03-16 15:05:00,8.1,8.12,8.09,8.11,126000.0,6.5881,6.6044,6.58,6.5963,126000.0
2009-03-16 15:10:00,8.1,8.11,8.09,8.1,106400.0,6.5881,6.5963,6.58,6.5881,106400.0
2009-03-16 15:15:00,8.1,8.11,8.09,8.1,161600.0,6.5881,6.5963,6.58,6.5881,161600.0
2009-03-16 15:20:00,8.1,8.11,8.09,8.09,252000.0,6.5881,6.5963,6.58,6.58,252000.0
2009-03-16 15:25:00,8.08,8.1,8.08,8.1,148000.0,6.5719,6.5881,6.5719,6.5881,148000.0
2009-03-16 15:30:00,8.1,8.1,8.08,8.09,230400.0,6.5881,6.5881,6.5719,6.58,230400.0
2009-03-16 15:35:00,8.08,8.09,8.07,8.07,188800.0,6.5719,6.58,6.5637,6.5637,188800.0
2009-03-16 15:40:00,8.07,8.08,8.07,8.07,237600.0,6.5637,6.5719,6.5637,6.5637,237600.0
2009-03-16 15:45:00,8.06,8.07,8.06,8.06,208000.0,6.5556,6.5637,6.5556,6.5556,208000.0
2009-03-16 15:50:00,8.06,8.08,8.06,8.08,270800.0,6.5556,6.5719,6.5556,6.5719,270800.0
2009-03-16 15:55:00,8.08,8.08,8.06,8.06,292800.0,6.5719,6.5719,6.5556,6.5556,292800.0
2009-03-17 09:30:00,8.15,8.21,8.08,8.17,178800.0,6.6288,6.6776,6.5719,6.6451,178800.0
2009-03-17 09:35:00,8.15,8.17,8.13,8.14,253200.0,6.6288,6.6451,6.6125,6.6207,253200.0
2009-03-17 09:40:00,8.14,8.15,8.08,8.08,106800.0,6.6207,6.6288,6.5719,6.5719,106800.0
2009-03-17 09:45:00,8.09,8.11,8.07,8.1,74000.0,6.58,6.5963,6.5637,6.5881,74000.0
2009-03-17 09:50:00,8.1,8.12,8.09,8.11,148800.0,6.5881,6.6044,6.58,6.5963,148800.0
2009-03-17 09:55:00,8.11,8.12,8.1,8.11,74400.0,6.5963,6.6044,6.5881,6.5963,74400.0
2009-03-17 10:00:00,8.11,8.15,8.11,8.14,139200.0,6.5963,6.6288,6.5963,6.6207,139200.0
2009-03-17 10:05:00,8.14,8.15,8.12,8.15,85200.0,6.6207,6.6288,6.6044,6.6288,85200.0
2009-03-17 10:10:00,8.15,8.15,8.13,8.15,92800.0,6.6288,6.6288,6.6125,6.6288,92800.0
2009-03-17 10:15:00,8.15,8.17,8.13,8.13,141200.0,6.6288,6.6451,6.6125,6.6125,141200.0
2009-03-17 10:20:00,8.13,8.15,8.13,8.15,82400.0,6.6125,6.6288,6.6125,6.6288,82400.0
2009-03-17 10:25:00,8.15,8.15,8.13,8.14,79200.0,6.6288,6.6288,6.6125,6.6207,79200.0
2009-03-17 10:30:00,8.14,8.15,8.13,8.15,64400.0,6.6207,6.6288,6.6125,6.6288,64400.0
2009-03-17 10:35:00,8.15,8.18,8.15,8.17,109200.0,6.6288,6.6532,6.6288,6.6451,109200.0
2009-03-17 10:40:00,8.17,8.21,8.17,8.21,101200.0,6.6451,6.6776,6.6451,6.6776,101200.0
2009-03-17 10:45:00,8.21,8.23,8.2,8.22,109600.0,6.6776,6.6939,6.6695,6.6857,109600.0
2009-03-17 10:50:00,8.22,8.25,8.22,8.24,195600.0,6.6857,6.7101,6.6857,6.702,195600.0
2009-03-17 10:55:00,8.25,8.25,8.23,8.24,93200.0,6.7101,6.7101,6.6939,6.702,93200.0
2009-03-17 11:00:00,8.24,8.24,8.22,8.24,87600.0,6.702,6.702,6.6857,6.702,87600.0
2009-03-17 11:05:00,8.24,8.24,8.23,8.24,150000.0,6.702,6.702,6.6939,6.702,150000.0
2009-03-17 11:10:00,8.24,8.25,8.21,8.21,58000.0,6.702,6.7101,6.6776,6.6776,58000.0
2009-03-17 11:15:00,8.22,8.23,8.2,8.21,57200.0,6.6857,6.6939,6.6695,6.6776,57200.0
2009-03-17 11:20:00,8.21,8.22,8.2,8.22,45200.0,6.6776,6.6857,6.6695,6.6857,45200.0
2009-03-17 11:25:00,8.22,8.23,8.22,8.22,64800.0,6.6857,6.6939,6.6857,6.6857,64800.0
2009-03-17 11:30:00,8.22,8.22,8.21,8.22,52000.0,6.6857,6.6857,6.6776,6.6857,52000.0
2009-03-17 11:35:00,8.22,8.22,8.21,8.21,42400.0,6.6857,6.6857,6.6776,6.6776,42400.0
2009-03-17 11:40:00,8.21,8.21,8.2,8.2,75200.0,6.6776,6.6776,6.6695,6.6695,75200.0
2009-03-17 11:45:00,8.2,8.2,8.19,8.2,45200.0,6.6695,6.6695,6.6613,6.6695,45200.0
2009-03-17 11:50:00,8.19,8.2,8.17,8.19,72400.0,6.6613,6.6695,6.6451,6.6613,72400.0
2009-03-17 11:55:00,8.19,8.2,8.19,8.2,36400.0,6.6613,6.6695,6.6613,6.6695,36400.0
2009-03-17 12:00:00,8.2,8.2,8.18,8.18,61600.0,6.6695,6.6695,6.6532,6.6532,61600.0
2009-03-17 12:05:00,8.18,8.19,8.18,8.19,32800.0,6.6532,6.6613,6.6532,6.6613,32800.0
2009-03-17 12:10:00,8.18,8.19,8.18,8.18,47600.0,6.6532,6.6613,6.6532,6.6532,47600.0
2009-03-17 12:15:00,8.19,8.19,8.17,8.17,57200.0,6.6613,6.6613,6.6451,6.6451,57200.0
2009-03-17 12:20:00,8.17,8.19,8.17,8.17,72000.0,6.6451,6.6613,6.6451,6.6451,72000.0
2009-03-17 12:25:00,8.17,8.21,8.17,8.21,95200.0,6.6451,6.6776,6.6451,6.6776,95200.0
2009-03-17 12:30:00,8.21,8.23,8.2,8.22,91200.0,6.6776,6.6939,6.6695,6.6857,91200.0
2009-03-17 12:35:00,8.22,8.24,8.21,8.23,75200.0,6.6857,6.702,6.6776,6.6939,75200.0
2009-03-17 12:40:00,8.24,8.25,8.24,8.24,61200.0,6.702,6.7101,6.702,6.702,61200.0
2009-03-17 12:45:00,8.24,8.25,8.24,8.25,86800.0,6.702,6.7101,6.702,6.7101,86800.0
2009-03-17 12:50:00,8.25,8.25,8.24,8.24,53200.0,6.7101,6.7101,6.702,6.702,53200.0
2009-03-17 12:55:00,8.24,8.24,8.23,8.24,66000.0,6.702,6.702,6.6939,6.702,66000.0
2009-03-17 13:00:00,8.24,8.25,8.24,8.24,48400.0,6.702,6.7101,6.702,6.702,48400.0
2009-03-17 13:05:00,8.24,8.24,8.23,8.23,32800.0,6.702,6.702,6.6939,6.6939,32800.0
2009-03-17 13:10:00,8.23,8.23,8.22,8.22,62400.0,6.6939,6.6939,6.6857,6.6857,62400.0
2009-03-17 13:15:00,8.22,8.25,8.22,8.24,69600.0,6.6857,6.7101,6.6857,6.702,69600.0
2009-03-17 13:20:00,8.24,8.25,8.24,8.25,94800.0,6.702,6.7101,6.702,6.7101,94800.0
2009-03-17 13:25:00,8.25,8.25,8.22,8.22,70400.0,6.7101,6.7101,6.6857,6.6857,70400.0
2009-03-17 13:30:00,8.22,8.25,8.22,8.25,66800.0,6.6857,6.7101,6.6857,6.7101,66800.0
2009-03-17 13:35:00,8.25,8.25,8.24,8.24,56800.0,6.7101,6.7101,6.702,6.702,56800.0
2009-03-17 13:40:00,8.24,8.24,8.23,8.23,74400.0,6.702,6.702,6.6939,6.6939,74400.0
2009-03-17 13:45:00,8.22,8.25,8.22,8.24,101200.0,6.6857,6.7101,6.6857,6.702,101200.0
2009-03-17 13:50:00,8.23,8.24,8.22,8.23,75200.0,6.6939,6.702,6.6857,6.6939,75200.0
2009-03-17 13:55:00,8.22,8.23,8.21,8.22,69200.0,6.6857,6.6939,6.6776,6.6857,69200.0
2009-03-17 14:00:00,8.22,8.23,8.21,8.22,130800.0,6.6857,6.6939,6.6776,6.6857,130800.0
2009-03-17 14:05:00,8.22,8.24,8.22,8.22,71200.0,6.6857,6.702,6.6857,6.6857,71200.0
2009-03-17 14:10:00,8.22,8.24,8.22,8.24,96400.0,6.6857,6.702,6.6857,6.702,96400.0
2009-03-17 14:15:00,8.24,8.24,8.24,8.24,93200.0,6.702,6.702,6.702,6.702,93200.0
2009-03-17 14:20:00,8.24,8.24,8.23,8.24,118400.0,6.702,6.702,6.6939,6.702,118400.0
2009-03-17 14:25:00,8.24,8.24,8.21,8.21,92000.0,6.702,6.702,6.6776,6.6776,92000.0
2009-03-17 14:30:00,8.21,8.21,8.19,8.19,130000.0,6.6776,6.6776,6.6613,6.6613,130000.0
2009-03-17 14:35:00,8.19,8.22,8.19,8.22,95600.0,6.6613,6.6857,6.6613,6.6857,95600.0
2009-03-17 14:40:00,8.22,8.25,8.22,8.25,224800.0,6.6857,6.7101,6.6857,6.7101,224800.0
2009-03-17 14:45:00,8.25,8.25,8.25,8.25,101600.0,6.7101,6.7101,6.7101,6.7101,101600.0
2009-03-17 14:50:00,8.25,8.26,8.25,8.26,418000.0,6.7101,6.7183,6.7101,6.7183,418000.0
2009-03-17 14:55:00,8.25,8.29,8.25,8.28,242000.0,6.7101,6.7427,6.7101,6.7345,242000.0
2009-03-17 15:00:00,8.28,8.28,8.26,8.27,77200.0,6.7345,6.7345,6.7183,6.7264,77200.0
2009-03-17 15:05:00,8.27,8.33,8.27,8.33,174000.0,6.7264,6.7752,6.7264,6.7752,174000.0
2009-03-17 15:10:00,8.33,8.33,8.29,8.29,162400.0,6.7752,6.7752,6.7427,6.7427,162400.0
2009-03-17 15:15:00,8.29,8.29,8.27,8.27,185600.0,6.7427,6.7427,6.7264,6.7264,185600.0
2009-03-17 15:20:00,8.27,8.29,8.26,8.27,198000.0,6.7264,6.7427,6.7183,6.7264,198000.0
2009-03-17 15:25:00,8.27,8.28,8.25,8.25,345200.0,6.7264,6.7345,6.7101,6.7101,345200.0
2009-03-17 15:30:00,8.26,8.27,8.24,8.24,242400.0,6.7183,6.7264,6.702,6.702,242400.0
2009-03-17 15:35:00,8.24,8.25,8.24,8.25,216800.0,6.702,6.7101,6.702,6.7101,216800.0
2009-03-17 15:40:00,8.25,8.28,8.24,8.28,417600.0,6.7101,6.7345,6.702,6.7345,417600.0
2009-03-17 15:45:00,8.28,8.28,8.26,8.26,293200.0,6.7345,6.7345,6.7183,6.7183,293200.0
2009-03-17 15:50:00,8.26,8.29,8.26,8.29,408400.0,6.7183,6.7427,6.7183,6.7427,408400.0
2009-03-17 15:55:00,8.28,8.38,8.28,8.32,748800.0,6.7345,6.8159,6.7345,6.7671,748800.0
2009-03-18 09:30:00,8.33,8.36,8.19,8.26,104800.0,6.7752,6.7996,6.6613,6.7183,104800.0
2009-03-18 09:35:00,8.26,8.3,8.22,8.22,145600.0,6.7183,6.7508,6.6857,6.6857,145600.0
2009-03-18 09:40:00,8.23,8.27,8.22,8.27,109200.0,6.6939,6.7264,6.6857,6.7264,109200.0
2009-03-18 09:45:00,8.28,8.29,8.27,8.28,114800.0,6.7345,6.7427,6.7264,6.7345,114800.0
2009-03-18 09:50:00,8.28,8.28,8.25,8.25,93600.0,6.7345,6.7345,6.7101,6.7101,93600.0
2009-03-18 09:55:00,8.26,8.3,8.26,8.29,93200.0,6.7183,6.7508,6.7183,6.7427,93200.0
2009-03-18 10:00:00,8.3,8.31,8.29,8.3,42400.0,6.7508,6.7589,6.7427,6.7508,42400.0
2009-03-18 10:05:00,8.3,8.31,8.3,8.3,54000.0,6.7508,6.7589,6.7508,6.7508,54000.0
2009-03-18 10:10:00,8.31,8.31,8.29,8.29,62400.0,6.7589,6.7589,6.7427,6.7427,62400.0
2009-03-18 10:15:00,8.29,8.31,8.29,8.31,56800.0,6.7427,6.7589,6.7427,6.7589,56800.0
2009-03-18 10:20:00,8.31,8.32,8.31,8.31,55600.0,6.7589,6.7671,6.7589,6.7589,55600.0
2009-03-18 10:25:00,8.31,8.32,8.28,8.32,164800.0,6.7589,6.7671,6.7345,6.7671,164800.0
2009-03-18 10:30:00,8.32,8.34,8.31,8.34,78000.0,6.7671,6.7833,6.7589,6.7833,78000.0
2009-03-18 10:35:00,8.34,8.37,8.33,8.37,120000.0,6.7833,6.8077,6.7752,6.8077,120000.0
2009-03-18 10:40:00,8.37,8.38,8.35,8.38,83600.0,6.8077,6.8159,6.7915,6.8159,83600.0
2009-03-18 10:45:00,8.38,8.41,8.38,8.41,107600.0,6.8159,6.8403,6.8159,6.8403,107600.0
2009-03-18 10:50:00,8.41,8.42,8.4,8.4,212400.0,6.8403,6.8484,6.8321,6.8321,212400.0
2009-03-18 10:55:00,8.41,8.45,8.41,8.44,159600.0,6.8403,6.8728,6.8403,6.8647,159600.0
2009-03-18 11:00:00,8.44,8.45,8.41,8.44,312800.0,6.8647,6.8728,6.8403,6.8647,312800.0
2009-03-18 11:05:00,8.44,8.45,8.43,8.44,105600.0,6.8647,6.8728,6.8565,6.8647,105600.0
2009-03-18 11:10:00,8.44,8.46,8.43,8.44,165600.0,6.8647,6.8809,6.8565,6.8647,165600.0
2009-03-18 11:15:00,8.45,8.47,8.43,8.45,216000.0,6.8728,6.8891,6.8565,6.8728,216000.0
2009-03-18 11:20:00,8.46,8.46,8.42,8.43,144400.0,6.8809,6.8809,6.8484,6.8565,144400.0
2009-03-18 11:25:00,8.43,8.45,8.43,8.43,93200.0,6.8565,6.8728,6.8565,6.8565,93200.0
2009-03-18 11:30:00,8.44,8.45,8.42,8.43,88000.0,6.8647,6.8728,6.8484,6.8565,88000.0
2009-03-18 11:35:00,8.43,8.45,8.41,8.45,80000.0,6.8565,6.8728,6.8403,6.8728,80000.0
2009-03-18 11:40:00,8.45,8.47,8.45,8.47,59600.0,6.8728,6.8891,6.8728,6.8891,59600.0
2009-03-18 11:45:00,8.47,8.47,8.44,8.45,62400.0,6.8891,6.8891,6.8647,6.8728,62400.0
2009-03-18 11:50:00,8.46,8.47,8.45,8.46,94400.0,6.8809,6.8891,6.8728,6.8809,94400.0
2009-03-18 11:55:00,8.47,8.47,8.46,8.47,58000.0,6.8891,6.8891,6.8809,6.8891,58000.0
2009-03-18 12:00:00,8.47,8.48,8.46,8.46,57200.0,6.8891,6.8972,6.8809,6.8809,57200.0
2009-03-18 12:05:00,8.46,8.47,8.46,8.47,56800.0,6.8809,6.8891,6.8809,6.8891,56800.0
2009-03-18 12:10:00,8.47,8.47,8.45,8.47,50400.0,6.8891,6.8891,6.8728,6.8891,50400.0
2009-03-18 12:15:00,8.47,8.49,8.46,8.49,55200.0,6.8891,6.9053,6.8809,6.9053,55200.0
2009-03-18 12:20:00,8.48,8.48,8.46,8.47,72400.0,6.8972,6.8972,6.8809,6.8891,72400.0
2009-03-18 12:25:00,8.46,8.47,8.46,8.47,24800.0,6.8809,6.8891,6.8809,6.8891,24800.0
2009-03-18 12:30:00,8.47,8.47,8.45,8.45,112000.0,6.8891,6.8891,6.8728,6.8728,112000.0
2009-03-18 12:35:00,8.45,8.45,8.42,8.42,84000.0,6.8728,6.8728,6.8484,6.8484,84000.0
2009-03-18 12:40:00,8.42,8.42,8.41,8.41,53200.0,6.8484,6.8484,6.8403,6.8403,53200.0
2009-03-18 12:45:00,8.41,8.42,8.4,8.41,67600.0,6.8403,6.8484,6.8321,6.8403,67600.0
2009-03-18 12:50:00,8.41,8.41,8.4,8.4,36800.0,6.8403,6.8403,6.8321,6.8321,36800.0
2009-03-18 12:55:00,8.4,8.43,8.4,8.43,112800.0,6.8321,6.8565,6.8321,6.8565,112800.0
2009-03-18 13:00:00,8.43,8.43,8.42,8.42,68000.0,6.8565,6.8565,6.8484,6.8484,68000.0
2009-03-18 13:05:00,8.42,8.43,8.41,8.42,93200.0,6.8484,6.8565,6.8403,6.8484,93200.0
2009-03-18 13:10:00,8.42,8.42,8.41,8.41,81600.0,6.8484,6.8484,6.8403,6.8403,81600.0
2009-03-18 13:15:00,8.41,8.42,8.4,8.4,332800.0,6.8403,6.8484,6.8321,6.8321,332800.0
2009-03-18 13:20:00,8.41,8.43,8.4,8.42,52400.0,6.8403,6.8565,6.8321,6.8484,52400.0
2009-03-18 13:25:00,8.42,8.43,8.42,8.42,37200.0,6.8484,6.8565,6.8484,6.8484,37200.0
2009-03-18 13:30:00,8.43,8.43,8.42,8.43,61200.0,6.8565,6.8565,6.8484,6.8565,61200.0
2009-03-18 13:35:00,8.43,8.43,8.41,8.41,136800.0,6.8565,6.8565,6.8403,6.8403,136800.0
2009-03-18 13:40:00,8.41,8.47,8.41,8.47,394000.0,6.8403,6.8891,6.8403,6.8891,394000.0
2009-03-18 13:45:00,8.47,8.47,8.44,8.45,147200.0,6.8891,6.8891,6.8647,6.8728,147200.0
2009-03-18 13:50:00,8.45,8.46,8.44,8.45,163600.0,6.8728,6.8809,6.8647,6.8728,163600.0
2009-03-18 13:55:00,8.45,8.45,8.43,8.43,82800.0,6.8728,6.8728,6.8565,6.8565,82800.0
2009-03-18 14:00:00,8.43,8.43,8.42,8.43,72800.0,6.8565,6.8565,6.8484,6.8565,72800.0
2009-03-18 14:05:00,8.43,8.45,8.42,8.45,102800.0,6.8565,6.8728,6.8484,6.8728,102800.0
2009-03-18 14:10:00,8.44,8.46,8.43,8.43,87600.0,6.8647,6.8809,6.8565,6.8565,87600.0
2009-03-18 14:15:00,8.44,8.55,8.43,8.47,316000.0,6.8647,6.9541,6.8565,6.8891,316000.0
2009-03-18 14:20:00,8.47,8.59,8.47,8.55,506000.0,6.8891,6.9867,6.8891,6.9541,506000.0
2009-03-18 14:25:00,8.55,8.56,8.51,8.52,218000.0,6.9541,6.9623,6.9216,6.9297,218000.0
2009-03-18 14:30:00,8.52,8.55,8.47,8.47,202400.0,6.9297,6.9541,6.8891,6.8891,202400.0
2009-03-18 14:35:00,8.47,8.54,8.47,8.54,84800.0,6.8891,6.946,6.8891,6.946,84800.0
2009-03-18 14:40:00,8.54,8.55,8.51,8.51,326400.0,6.946,6.9541,6.9216,6.9216,326400.0
2009-03-18 14:45:00,8.52,8.55,8.49,8.55,259200.0,6.9297,6.9541,6.9053,6.9541,259200.0
2009-03-18 14:50:00,8.55,8.57,8.51,8.55,141200.0,6.9541,6.9704,6.9216,6.9541,141200.0
2009-03-18 14:55:00,8.55,8.59,8.55,8.59,152000.0,6.9541,6.9867,6.9541,6.9867,152000.0
2009-03-18 15:00:00,8.59,8.59,8.54,8.54,142000.0,6.9867,6.9867,6.946,6.946,142000.0
2009-03-18 15:05:00,8.54,8.54,8.52,8.53,270400.0,6.946,6.946,6.9297,6.9379,270400.0
2009-03-18 15:10:00,8.52,8.54,8.51,8.51,191600.0,6.9297,6.946,6.9216,6.9216,191600.0
2009-03-18 15:15:00,8.51,8.53,8.49,8.5,290400.0,6.9216,6.9379,6.9053,6.9135,290400.0
2009-03-18 15:20:00,8.5,8.5,8.42,8.45,308000.0,6.9135,6.9135,6.8484,6.8728,308000.0
2009-03-18 15:25:00,8.45,8.47,8.43,8.46,215200.0,6.8728,6.8891,6.8565,6.8809,215200.0
2009-03-18 15:30:00,8.46,8.47,8.42,8.45,499600.0,6.8809,6.8891,6.8484,6.8728,499600.0
2009-03-18 15:35:00,8.45,8.46,8.43,8.45,428400.0,6.8728,6.8809,6.8565,6.8728,428400.0
2009-03-18 15:40:00,8.45,8.48,8.44,8.45,292000.0,6.8728,6.8972,6.8647,6.8728,292000.0
2009-03-18 15:45:00,8.45,8.5,8.44,8.5,244400.0,6.8728,6.9135,6.8647,6.9135,244400.0
2009-03-18 15:50:00,8.5,8.51,8.48,8.5,373600.0,6.9135,6.9216,6.8972,6.9135,373600.0
2009-03-18 15:55:00,8.5,8.54,8.49,8.53,509600.0,6.9135,6.946,6.9053,6.9379,509600.0
2009-03-19 09:30:00,8.86,8.87,8.59,8.6,411200.0,7.2063,7.2144,6.9867,6.9948,411200.0
2009-03-19 09:35:00,8.6,8.67,8.56,8.6,235200.0,6.9948,7.0517,6.9623,6.9948,235200.0
2009-03-19 09:40:00,8.6,8.63,8.55,8.56,169600.0,6.9948,7.0192,6.9541,6.9623,169600.0
2009-03-19 09:45:00,8.55,8.6,8.53,8.59,159600.0,6.9541,6.9948,6.9379,6.9867,159600.0
2009-03-19 09:50:00,8.58,8.59,8.52,8.53,119600.0,6.9785,6.9867,6.9297,6.9379,119600.0
2009-03-19 09:55:00,8.53,8.53,8.41,8.42,282000.0,6.9379,6.9379,6.8403,6.8484,282000.0
2009-03-19 10:00:00,8.42,8.44,8.35,8.38,280800.0,6.8484,6.8647,6.7915,6.8159,280800.0
2009-03-19 10:05:00,8.38,8.52,8.38,8.49,266400.0,6.8159,6.9297,6.8159,6.9053,266400.0
2009-03-19 10:10:00,8.49,8.58,8.48,8.57,266400.0,6.9053,6.9785,6.8972,6.9704,266400.0
2009-03-19 10:15:00,8.57,8.61,8.53,8.58,154400.0,6.9704,7.0029,6.9379,6.9785,154400.0
2009-03-19 10:20:00,8.57,8.58,8.52,8.52,76400.0,6.9704,6.9785,6.9297,6.9297,76400.0
2009-03-19 10:25:00,8.52,8.52,8.46,8.46,73200.0,6.9297,6.9297,6.8809,6.8809,73200.0
2009-03-19 10:30:00,8.47,8.49,8.46,8.49,68800.0,6.8891,6.9053,6.8809,6.9053,68800.0
2009-03-19 10:35:00,8.49,8.49,8.46,8.46,64800.0,6.9053,6.9053,6.8809,6.8809,64800.0
2009-03-19 10:40:00,8.46,8.53,8.46,8.53,131600.0,6.8809,6.9379,6.8809,6.9379,131600.0
2009-03-19 10:45:00,8.53,8.54,8.52,8.53,60400.0,6.9379,6.946,6.9297,6.9379,60400.0
2009-03-19 10:50:00,8.53,8.56,8.52,8.56,78400.0,6.9379,6.9623,6.9297,6.9623,78400.0
2009-03-19 10:55:00,8.55,8.58,8.55,8.57,66400.0,6.9541,6.9785,6.9541,6.9704,66400.0
2009-03-19 11:00:00,8.57,8.6,8.56,8.56,86000.0,6.9704,6.9948,6.9623,6.9623,86000.0
2009-03-19 11:05:00,8.56,8.56,8.55,8.55,92400.0,6.9623,6.9623,6.9541,6.9541,92400.0
2009-03-19 11:10:00,8.55,8.56,8.54,8.55,156000.0,6.9541,6.9623,6.946,6.9541,156000.0
2009-03-19 11:15:00,8.55,8.55,8.47,8.48,286800.0,6.9541,6.9541,6.8891,6.8972,286800.0
2009-03-19 11:20:00,8.49,8.52,8.49,8.49,106000.0,6.9053,6.9297,6.9053,6.9053,106000.0
2009-03-19 11:25:00,8.49,8.5,8.44,8.44,84800.0,6.9053,6.9135,6.8647,6.8647,84800.0
2009-03-19 11:30:00,8.44,8.45,8.42,8.44,120800.0,6.8647,6.8728,6.8484,6.8647,120800.0
2009-03-19 11:35:00,8.43,8.46,8.43,8.44,137200.0,6.8565,6.8809,6.8565,6.8647,137200.0
2009-03-19 11:40:00,8.43,8.46,8.43,8.44,153600.0,6.8565,6.8809,6.8565,6.8647,153600.0
2009-03-19 11:45:00,8.44,8.46,8.41,8.43,174800.0,6.8647,6.8809,6.8403,6.8565,174800.0
2009-03-19 11:50:00,8.43,8.44,8.42,8.42,98000.0,6.8565,6.8647,6.8484,6.8484,98000.0
2009-03-19 11:55:00,8.42,8.49,8.4,8.49,115600.0,6.8484,6.9053,6.8321,6.9053,115600.0
2009-03-19 12:00:00,8.49,8.49,8.47,8.48,80000.0,6.9053,6.9053,6.8891,6.8972,80000.0
2009-03-19 12:05:00,8.48,8.52,8.48,8.52,59600.0,6.8972,6.9297,6.8972,6.9297,59600.0
2009-03-19 12:10:00,8.52,8.53,8.49,8.49,70800.0,6.9297,6.9379,6.9053,6.9053,70800.0
2009-03-19 12:15:00,8.49,8.51,8.49,8.51,50400.0,6.9053,6.9216,6.9053,6.9216,50400.0
2009-03-19 12:20:00,8.51,8.51,8.49,8.51,29600.0,6.9216,6.9216,6.9053,6.9216,29600.0
2009-03-19 12:25:00,8.51,8.51,8.49,8.5,32400.0,6.9216,6.9216,6.9053,6.9135,32400.0
2009-03-19 12:30:00,8.5,8.52,8.5,8.52,32400.0,6.9135,6.9297,6.9135,6.9297,32400.0
2009-03-19 12:35:00,8.52,8.52,8.5,8.51,44000.0,6.9297,6.9297,6.9135,6.9216,44000.0
2009-03-19 12:40:00,8.51,8.51,8.49,8.5,48800.0,6.9216,6.9216,6.9053,6.9135,48800.0
2009-03-19 12:45:00,8.49,8.49,8.47,8.47,44400.0,6.9053,6.9053,6.8891,6.8891,44400.0
2009-03-19 12:50:00,8.47,8.47,8.46,8.47,83600.0,6.8891,6.8891,6.8809,6.8891,83600.0
2009-03-19 12:55:00,8.47,8.49,8.47,8.49,82800.0,6.8891,6.9053,6.8891,6.9053,82800.0
2009-03-19 13:00:00,8.49,8.5,8.49,8.49,66800.0,6.9053,6.9135,6.9053,6.9053,66800.0
2009-03-19 13:05:00,8.49,8.49,8.49,8.49,94000.0,6.9053,6.9053,6.9053,6.9053,94000.0
2009-03-19 13:10:00,8.49,8.51,8.48,8.51,71200.0,6.9053,6.9216,6.8972,6.9216,71200.0
2009-03-19 13:15:00,8.51,8.52,8.5,8.51,68400.0,6.9216,6.9297,6.9135,6.9216,68400.0
2009-03-19 13:20:00,8.52,8.53,8.51,8.51,78800.0,6.9297,6.9379,6.9216,6.9216,78800.0
2009-03-19 13:25:00,8.52,8.52,8.49,8.5,64000.0,6.9297,6.9297,6.9053,6.9135,64000.0
2009-03-19 13:30:00,8.5,8.51,8.49,8.49,176800.0,6.9135,6.9216,6.9053,6.9053,176800.0
2009-03-19 13:35:00,8.49,8.5,8.49,8.49,43200.0,6.9053,6.9135,6.9053,6.9053,43200.0
2009-03-19 13:40:00,8.49,8.49,8.46,8.46,76400.0,6.9053,6.9053,6.8809,6.8809,76400.0
2009-03-19 13:45:00,8.46,8.48,8.46,8.47,104400.0,6.8809,6.8972,6.8809,6.8891,104400.0
2009-03-19 13:50:00,8.47,8.48,8.43,8.43,143600.0,6.8891,6.8972,6.8565,6.8565,143600.0
2009-03-19 13:55:00,8.43,8.44,8.41,8.42,94400.0,6.8565,6.8647,6.8403,6.8484,94400.0
2009-03-19 14:00:00,8.42,8.44,8.41,8.43,132800.0,6.8484,6.8647,6.8403,6.8565,132800.0
2009-03-19 14:05:00,8.44,8.46,8.44,8.45,91600.0,6.8647,6.8809,6.8647,6.8728,91600.0
2009-03-19 14:10:00,8.45,8.45,8.43,8.44,83200.0,6.8728,6.8728,6.8565,6.8647,83200.0
2009-03-19 14:15:00,8.44,8.44,8.38,8.38,276400.0,6.8647,6.8647,6.8159,6.8159,276400.0
2009-03-19 14:20:00,8.39,8.4,8.35,8.35,278400.0,6.824,6.8321,6.7915,6.7915,278400.0
2009-03-19 14:25:00,8.35,8.37,8.35,8.37,213200.0,6.7915,6.8077,6.7915,6.8077,213200.0
2009-03-19 14:30:00,8.37,8.38,8.35,8.36,252400.0,6.8077,6.8159,6.7915,6.7996,252400.0
2009-03-19 14:35:00,8.36,8.36,8.34,8.35,178800.0,6.7996,6.7996,6.7833,6.7915,178800.0
2009-03-19 14:40:00,8.35,8.35,8.34,8.35,148000.0,6.7915,6.7915,6.7833,6.7915,148000.0
2009-03-19 14:45:00,8.35,8.36,8.33,8.36,154400.0,6.7915,6.7996,6.7752,6.7996,154400.0
2009-03-19 14:50:00,8.36,8.36,8.36,8.36,206400.0,6.7996,6.7996,6.7996,6.7996,206400.0
2009-03-19 14:55:00,8.36,8.37,8.34,8.36,270400.0,6.7996,6.8077,6.7833,6.7996,270400.0
2009-03-19 15:00:00,8.36,8.4,8.36,8.39,334400.0,6.7996,6.8321,6.7996,6.824,334400.0
2009-03-19 15:05:00,8.39,8.4,8.36,8.37,273200.0,6.824,6.8321,6.7996,6.8077,273200.0
2009-03-19 15:10:00,8.37,8.4,8.37,8.39,135200.0,6.8077,6.8321,6.8077,6.824,135200.0
2009-03-19 15:15:00,8.39,8.4,8.39,8.4,130800.0,6.824,6.8321,6.824,6.8321,130800.0
2009-03-19 15:20:00,8.4,8.41,8.39,8.41,151600.0,6.8321,6.8403,6.824,6.8403,151600.0
2009-03-19 15:25:00,8.41,8.42,8.4,8.41,123200.0,6.8403,6.8484,6.8321,6.8403,123200.0
2009-03-19 15:30:00,8.41,8.45,8.41,8.45,144000.0,6.8403,6.8728,6.8403,6.8728,144000.0
2009-03-19 15:35:00,8.45,8.45,8.41,8.41,165600.0,6.8728,6.8728,6.8403,6.8403,165600.0
2009-03-19 15:40:00,8.42,8.44,8.4,8.44,188800.0,6.8484,6.8647,6.8321,6.8647,188800.0
2009-03-19 15:45:00,8.44,8.44,8.42,8.43,239200.0,6.8647,6.8647,6.8484,6.8565,239200.0
2009-03-19 15:50:00,8.43,8.44,8.41,8.42,310400.0,6.8565,6.8647,6.8403,6.8484,310400.0
2009-03-19 15:55:00,8.42,8.46,8.42,8.45,482800.0,6.8484,6.8809,6.8484,6.8728,482800.0
2009-03-20 09:30:00,8.43,8.64,8.43,8.63,1243200.0,6.8565,7.0273,6.8565,7.0192,1243200.0
2009-03-20 09:35:00,8.62,8.62,8.57,8.58,188400.0,7.0111,7.0111,6.9704,6.9785,188400.0
2009-03-20 09:40:00,8.58,8.58,8.51,8.51,210800.0,6.9785,6.9785,6.9216,6.9216,210800.0
2009-03-20 09:45:00,8.52,8.6,8.52,8.56,386000.0,6.9297,6.9948,6.9297,6.9623,386000.0
2009-03-20 09:50:00,8.56,8.61,8.55,8.6,164000.0,6.9623,7.0029,6.9541,6.9948,164000.0
2009-03-20 09:55:00,8.6,8.67,8.6,8.65,164800.0,6.9948,7.0517,6.9948,7.0355,164800.0
2009-03-20 10:00:00,8.65,8.65,8.57,8.57,65600.0,7.0355,7.0355,6.9704,6.9704,65600.0
2009-03-20 10:05:00,8.57,8.58,8.55,8.56,64800.0,6.9704,6.9785,6.9541,6.9623,64800.0
2009-03-20 10:10:00,8.56,8.6,8.56,8.58,167200.0,6.9623,6.9948,6.9623,6.9785,167200.0
2009-03-20 10:15:00,8.59,8.6,8.53,8.53,150800.0,6.9867,6.9948,6.9379,6.9379,150800.0
2009-03-20 10:20:00,8.53,8.58,8.53,8.57,285200.0,6.9379,6.9785,6.9379,6.9704,285200.0
2009-03-20 10:25:00,8.57,8.63,8.56,8.63,305200.0,6.9704,7.0192,6.9623,7.0192,305200.0
2009-03-20 10:30:00,8.62,8.63,8.61,8.62,316400.0,7.0111,7.0192,7.0029,7.0111,316400.0
2009-03-20 10:35:00,8.62,8.62,8.56,8.58,1622400.0,7.0111,7.0111,6.9623,6.9785,1622400.0
2009-03-20 10:40:00,8.58,8.58,8.55,8.55,81200.0,6.9785,6.9785,6.9541,6.9541,81200.0
2009-03-20 10:45:00,8.55,8.56,8.54,8.55,59200.0,6.9541,6.9623,6.946,6.9541,59200.0
2009-03-20 10:50:00,8.55,8.55,8.53,8.54,92400.0,6.9541,6.9541,6.9379,6.946,92400.0
2009-03-20 10:55:00,8.54,8.57,8.54,8.57,112800.0,6.946,6.9704,6.946,6.9704,112800.0
2009-03-20 11:00:00,8.57,8.58,8.54,8.55,86400.0,6.9704,6.9785,6.946,6.9541,86400.0
2009-03-20 11:05:00,8.54,8.55,8.52,8.53,115600.0,6.946,6.9541,6.9297,6.9379,115600.0
2009-03-20 11:10:00,8.53,8.54,8.52,8.52,48800.0,6.9379,6.946,6.9297,6.9297,48800.0
2009-03-20 11:15:00,8.52,8.53,8.51,8.51,46400.0,6.9297,6.9379,6.9216,6.9216,46400.0
2009-03-20 11:20:00,8.51,8.54,8.51,8.52,65200.0,6.9216,6.946,6.9216,6.9297,65200.0
2009-03-20 11:25:00,8.52,8.53,8.52,8.52,39200.0,6.9297,6.9379,6.9297,6.9297,39200.0
2009-03-20 11:30:00,8.52,8.56,8.52,8.56,122800.0,6.9297,6.9623,6.9297,6.9623,122800.0
2009-03-20 11:35:00,8.56,8.56,8.53,8.53,76800.0,6.9623,6.9623,6.9379,6.9379,76800.0
2009-03-20 11:40:00,8.53,8.54,8.52,8.52,101600.0,6.9379,6.946,6.9297,6.9297,101600.0
2009-03-20 11:45:00,8.52,8.52,8.5,8.5,84800.0,6.9297,6.9297,6.9135,6.9135,84800.0
2009-03-20 11:50:00,8.5,8.52,8.48,8.51,121600.0,6.9135,6.9297,6.8972,6.9216,121600.0
2009-03-20 11:55:00,8.51,8.51,8.49,8.51,49600.0,6.9216,6.9216,6.9053,6.9216,49600.0
2009-03-20 12:00:00,8.51,8.52,8.51,8.51,31200.0,6.9216,6.9297,6.9216,6.9216,31200.0
2009-03-20 12:05:00,8.5,8.51,8.49,8.5,44400.0,6.9135,6.9216,6.9053,6.9135,44400.0
2009-03-20 12:10:00,8.5,8.52,8.5,8.52,118000.0,6.9135,6.9297,6.9135,6.9297,118000.0
2009-03-20 12:15:00,8.52,8.53,8.51,8.53,121200.0,6.9297,6.9379,6.9216,6.9379,121200.0
2009-03-20 12:20:00,8.53,8.53,8.52,8.53,71200.0,6.9379,6.9379,6.9297,6.9379,71200.0
2009-03-20 12:25:00,8.53,8.54,8.52,8.53,211200.0,6.9379,6.946,6.9297,6.9379,211200.0
2009-03-20 12:30:00,8.53,8.55,8.52,8.53,209600.0,6.9379,6.9541,6.9297,6.9379,209600.0
2009-03-20 12:35:00,8.53,8.55,8.53,8.53,96000.0,6.9379,6.9541,6.9379,6.9379,96000.0
2009-03-20 12:40:00,8.53,8.54,8.52,8.52,100800.0,6.9379,6.946,6.9297,6.9297,100800.0
2009-03-20 12:45:00,8.52,8.52,8.49,8.49,46000.0,6.9297,6.9297,6.9053,6.9053,46000.0
2009-03-20 12:50:00,8.49,8.49,8.44,8.44,188800.0,6.9053,6.9053,6.8647,6.8647,188800.0
2009-03-20 12:55:00,8.44,8.45,8.43,8.43,85600.0,6.8647,6.8728,6.8565,6.8565,85600.0
2009-03-20 13:00:00,8.43,8.44,8.43,8.43,58800.0,6.8565,6.8647,6.8565,6.8565,58800.0
2009-03-20 13:05:00,8.42,8.42,8.4,8.4,52000.0,6.8484,6.8484,6.8321,6.8321,52000.0
2009-03-20 13:10:00,8.4,8.4,8.38,8.4,98400.0,6.8321,6.8321,6.8159,6.8321,98400.0
2009-03-20 13:15:00,8.4,8.42,8.4,8.42,77200.0,6.8321,6.8484,6.8321,6.8484,77200.0
2009-03-20 13:20:00,8.42,8.43,8.41,8.42,62000.0,6.8484,6.8565,6.8403,6.8484,62000.0
2009-03-20 13:25:00,8.42,8.42,8.41,8.41,28000.0,6.8484,6.8484,6.8403,6.8403,28000.0
2009-03-20 13:30:00,8.41,8.42,8.41,8.41,125600.0,6.8403,6.8484,6.8403,6.8403,125600.0
2009-03-20 13:35:00,8.41,8.41,8.38,8.38,125200.0,6.8403,6.8403,6.8159,6.8159,125200.0
2009-03-20 13:40:00,8.38,8.39,8.36,8.39,120800.0,6.8159,6.824,6.7996,6.824,120800.0
2009-03-20 13:45:00,8.38,8.39,8.37,8.37,39200.0,6.8159,6.824,6.8077,6.8077,39200.0
2009-03-20 13:50:00,8.38,8.4,8.37,8.37,221200.0,6.8159,6.8321,6.8077,6.8077,221200.0
2009-03-20 13:55:00,8.37,8.4,8.36,8.38,101200.0,6.8077,6.8321,6.7996,6.8159,101200.0
2009-03-20 14:00:00,8.37,8.38,8.37,8.37,56800.0,6.8077,6.8159,6.8077,6.8077,56800.0
2009-03-20 14:05:00,8.37,8.38,8.36,8.37,73600.0,6.8077,6.8159,6.7996,6.8077,73600.0
2009-03-20 14:10:00,8.37,8.39,8.37,8.38,149200.0,6.8077,6.824,6.8077,6.8159,149200.0
2009-03-20 14:15:00,8.38,8.39,8.38,8.38,64800.0,6.8159,6.824,6.8159,6.8159,64800.0
2009-03-20 14:20:00,8.39,8.42,8.38,8.41,153200.0,6.824,6.8484,6.8159,6.8403,153200.0
2009-03-20 14:25:00,8.41,8.43,8.4,8.43,126800.0,6.8403,6.8565,6.8321,6.8565,126800.0
2009-03-20 14:30:00,8.42,8.44,8.42,8.44,146000.0,6.8484,6.8647,6.8484,6.8647,146000.0
2009-03-20 14:35:00,8.44,8.48,8.44,8.48,140400.0,6.8647,6.8972,6.8647,6.8972,140400.0
2009-03-20 14:40:00,8.48,8.48,8.44,8.45,318400.0,6.8972,6.8972,6.8647,6.8728,318400.0
2009-03-20 14:45:00,8.45,8.48,8.45,8.47,129600.0,6.8728,6.8972,6.8728,6.8891,129600.0
2009-03-20 14:50:00,8.47,8.48,8.46,8.47,59600.0,6.8891,6.8972,6.8809,6.8891,59600.0
2009-03-20 14:55:00,8.47,8.51,8.47,8.51,234800.0,6.8891,6.9216,6.8891,6.9216,234800.0
2009-03-20 15:00:00,8.51,8.51,8.49,8.49,159200.0,6.9216,6.9216,6.9053,6.9053,159200.0
2009-03-20 15:05:00,8.49,8.5,8.49,8.5,150000.0,6.9053,6.9135,6.9053,6.9135,150000.0
2009-03-20 15:10:00,8.5,8.51,8.49,8.49,166400.0,6.9135,6.9216,6.9053,6.9053,166400.0
2009-03-20 15:15:00,8.49,8.5,8.48,8.49,122400.0,6.9053,6.9135,6.8972,6.9053,122400.0
2009-03-20 15:20:00,8.49,8.51,8.49,8.51,190000.0,6.9053,6.9216,6.9053,6.9216,190000.0
2009-03-20 15:25:00,8.51,8.52,8.5,8.51,136000.0,6.9216,6.9297,6.9135,6.9216,136000.0
2009-03-20 15:30:00,8.51,8.52,8.49,8.52,265200.0,6.9216,6.9297,6.9053,6.9297,265200.0
2009-03-20 15:35:00,8.52,8.52,8.49,8.49,281600.0,6.9297,6.9297,6.9053,6.9053,281600.0
2009-03-20 15:40:00,8.49,8.51,8.49,8.5,292800.0,6.9053,6.9216,6.9053,6.9135,292800.0
2009-03-20 15:45:00,8.5,8.51,8.49,8.49,214800.0,6.9135,6.9216,6.9053,6.9053,214800.0
2009-03-20 15:50:00,8.49,8.5,8.49,8.5,240000.0,6.9053,6.9135,6.9053,6.9135,240000.0
2009-03-20 15:55:00,8.5,8.5,8.46,8.48,557600.0,6.9135,6.9135,6.8809,6.8972,557600.0
2009-03-23 09:30:00,8.49,8.62,8.49,8.56,146000.0,6.9053,7.0111,6.9053,6.9623,146000.0
2009-03-23 09:35:00,8.57,8.58,8.49,8.51,125600.0,6.9704,6.9785,6.9053,6.9216,125600.0
2009-03-23 09:40:00,8.52,8.55,8.49,8.51,150800.0,6.9297,6.9541,6.9053,6.9216,150800.0
2009-03-23 09:45:00,8.51,8.55,8.51,8.54,103200.0,6.9216,6.9541,6.9216,6.946,103200.0
2009-03-23 09:50:00,8.54,8.56,8.51,8.54,95200.0,6.946,6.9623,6.9216,6.946,95200.0
2009-03-23 09:55:00,8.55,8.56,8.53,8.55,92800.0,6.9541,6.9623,6.9379,6.9541,92800.0
2009-03-23 10:00:00,8.56,8.62,8.56,8.6,125600.0,6.9623,7.0111,6.9623,6.9948,125600.0
2009-03-23 10:05:00,8.59,8.61,8.57,8.6,96400.0,6.9867,7.0029,6.9704,6.9948,96400.0
2009-03-23 10:10:00,8.6,8.61,8.56,8.6,62400.0,6.9948,7.0029,6.9623,6.9948,62400.0
2009-03-23 10:15:00,8.6,8.62,8.6,8.61,77600.0,6.9948,7.0111,6.9948,7.0029,77600.0
2009-03-23 10:20:00,8.61,8.61,8.59,8.59,160400.0,7.0029,7.0029,6.9867,6.9867,160400.0
2009-03-23 10:25:00,8.59,8.6,8.55,8.55,88800.0,6.9867,6.9948,6.9541,6.9541,88800.0
2009-03-23 10:30:00,8.55,8.6,8.55,8.58,94000.0,6.9541,6.9948,6.9541,6.9785,94000.0
2009-03-23 10:35:00,8.58,8.61,8.57,8.58,129600.0,6.9785,7.0029,6.9704,6.9785,129600.0
2009-03-23 10:40:00,8.57,8.59,8.56,8.58,100800.0,6.9704,6.9867,6.9623,6.9785,100800.0
2009-03-23 10:45:00,8.58,8.6,8.56,8.6,76000.0,6.9785,6.9948,6.9623,6.9948,76000.0
2009-03-23 10:50:00,8.6,8.61,8.6,8.61,76000.0,6.9948,7.0029,6.9948,7.0029,76000.0
2009-03-23 10:55:00,8.61,8.66,8.61,8.65,104000.0,7.0029,7.0436,7.0029,7.0355,104000.0
2009-03-23 11:00:00,8.66,8.68,8.6,8.6,230000.0,7.0436,7.0599,6.9948,6.9948,230000.0
2009-03-23 11:05:00,8.6,8.64,8.59,8.62,72000.0,6.9948,7.0273,6.9867,7.0111,72000.0
2009-03-23 11:10:00,8.62,8.63,8.61,8.61,47600.0,7.0111,7.0192,7.0029,7.0029,47600.0
2009-03-23 11:15:00,8.61,8.64,8.61,8.63,60000.0,7.0029,7.0273,7.0029,7.0192,60000.0
2009-03-23 11:20:00,8.63,8.65,8.61,8.62,62800.0,7.0192,7.0355,7.0029,7.0111,62800.0
2009-03-23 11:25:00,8.62,8.63,8.61,8.61,72800.0,7.0111,7.0192,7.0029,7.0029,72800.0
2009-03-23 11:30:00,8.61,8.65,8.61,8.63,94000.0,7.0029,7.0355,7.0029,7.0192,94000.0
2009-03-23 11:35:00,8.63,8.65,8.63,8.65,66000.0,7.0192,7.0355,7.0192,7.0355,66000.0
2009-03-23 11:40:00,8.65,8.65,8.64,8.65,60800.0,7.0355,7.0355,7.0273,7.0355,60800.0
2009-03-23 11:45:00,8.65,8.65,8.65,8.65,116400.0,7.0355,7.0355,7.0355,7.0355,116400.0
2009-03-23 11:50:00,8.65,8.72,8.65,8.72,114800.0,7.0355,7.0924,7.0355,7.0924,114800.0
2009-03-23 11:55:00,8.72,8.74,8.72,8.74,152000.0,7.0924,7.1087,7.0924,7.1087,152000.0
2009-03-23 12:00:00,8.74,8.74,8.7,8.7,70000.0,7.1087,7.1087,7.0761,7.0761,70000.0
2009-03-23 12:05:00,8.7,8.71,8.7,8.71,54400.0,7.0761,7.0843,7.0761,7.0843,54400.0
2009-03-23 12:10:00,8.71,8.71,8.69,8.69,66400.0,7.0843,7.0843,7.068,7.068,66400.0
2009-03-23 12:15:00,8.69,8.69,8.67,8.68,66800.0,7.068,7.068,7.0517,7.0599,66800.0
2009-03-23 12:20:00,8.68,8.69,8.67,8.69,25600.0,7.0599,7.068,7.0517,7.068,25600.0
2009-03-23 12:25:00,8.69,8.69,8.68,8.68,68400.0,7.068,7.068,7.0599,7.0599,68400.0
2009-03-23 12:30:00,8.68,8.69,8.68,8.68,40400.0,7.0599,7.068,7.0599,7.0599,40400.0
2009-03-23 12:35:00,8.68,8.68,8.67,8.68,31600.0,7.0599,7.0599,7.0517,7.0599,31600.0
2009-03-23 12:40:00,8.68,8.69,8.68,8.68,72400.0,7.0599,7.068,7.0599,7.0599,72400.0
2009-03-23 12:45:00,8.68,8.68,8.67,8.67,36400.0,7.0599,7.0599,7.0517,7.0517,36400.0
2009-03-23 12:50:00,8.67,8.7,8.66,8.69,72400.0,7.0517,7.0761,7.0436,7.068,72400.0
2009-03-23 12:55:00,8.69,8.69,8.65,8.65,61200.0,7.068,7.068,7.0355,7.0355,61200.0
2009-03-23 13:00:00,8.65,8.67,8.65,8.65,56400.0,7.0355,7.0517,7.0355,7.0355,56400.0
2009-03-23 13:05:00,8.65,8.65,8.64,8.65,25200.0,7.0355,7.0355,7.0273,7.0355,25200.0
2009-03-23 13:10:00,8.65,8.69,8.65,8.67,276400.0,7.0355,7.068,7.0355,7.0517,276400.0
2009-03-23 13:15:00,8.67,8.69,8.65,8.65,346000.0,7.0517,7.068,7.0355,7.0355,346000.0
2009-03-23 13:20:00,8.65,8.69,8.65,8.68,60800.0,7.0355,7.068,7.0355,7.0599,60800.0
2009-03-23 13:25:00,8.68,8.68,8.64,8.65,79200.0,7.0599,7.0599,7.0273,7.0355,79200.0
2009-03-23 13:30:00,8.65,8.66,8.65,8.65,44800.0,7.0355,7.0436,7.0355,7.0355,44800.0
2009-03-23 13:35:00,8.65,8.65,8.63,8.63,114800.0,7.0355,7.0355,7.0192,7.0192,114800.0
2009-03-23 13:40:00,8.63,8.63,8.61,8.62,122800.0,7.0192,7.0192,7.0029,7.0111,122800.0
2009-03-23 13:45:00,8.62,8.63,8.62,8.63,120000.0,7.0111,7.0192,7.0111,7.0192,120000.0
2009-03-23 13:50:00,8.63,8.63,8.62,8.62,76400.0,7.0192,7.0192,7.0111,7.0111,76400.0
2009-03-23 13:55:00,8.62,8.63,8.6,8.61,93200.0,7.0111,7.0192,6.9948,7.0029,93200.0
2009-03-23 14:00:00,8.62,8.65,8.62,8.63,100400.0,7.0111,7.0355,7.0111,7.0192,100400.0
2009-03-23 14:05:00,8.64,8.65,8.63,8.65,79600.0,7.0273,7.0355,7.0192,7.0355,79600.0
2009-03-23 14:10:00,8.65,8.65,8.61,8.62,73600.0,7.0355,7.0355,7.0029,7.0111,73600.0
2009-03-23 14:15:00,8.62,8.63,8.62,8.62,62000.0,7.0111,7.0192,7.0111,7.0111,62000.0
2009-03-23 14:20:00,8.62,8.64,8.62,8.63,41600.0,7.0111,7.0273,7.0111,7.0192,41600.0
2009-03-23 14:25:00,8.64,8.67,8.64,8.67,120000.0,7.0273,7.0517,7.0273,7.0517,120000.0
2009-03-23 14:30:00,8.67,8.67,8.66,8.66,111600.0,7.0517,7.0517,7.0436,7.0436,111600.0
2009-03-23 14:35:00,8.66,8.67,8.65,8.65,74800.0,7.0436,7.0517,7.0355,7.0355,74800.0
2009-03-23 14:40:00,8.65,8.66,8.63,8.63,213200.0,7.0355,7.0436,7.0192,7.0192,213200.0
2009-03-23 14:45:00,8.63,8.65,8.63,8.65,104000.0,7.0192,7.0355,7.0192,7.0355,104000.0
2009-03-23 14:50:00,8.65,8.67,8.65,8.66,274400.0,7.0355,7.0517,7.0355,7.0436,274400.0
2009-03-23 14:55:00,8.66,8.68,8.66,8.67,342000.0,7.0436,7.0599,7.0436,7.0517,342000.0
2009-03-23 15:00:00,8.67,8.68,8.65,8.67,194800.0,7.0517,7.0599,7.0355,7.0517,194800.0
2009-03-23 15:05:00,8.67,8.67,8.66,8.67,180000.0,7.0517,7.0517,7.0436,7.0517,180000.0
2009-03-23 15:10:00,8.67,8.69,8.66,8.69,183200.0,7.0517,7.068,7.0436,7.068,183200.0
2009-03-23 15:15:00,8.69,8.7,8.66,8.69,421600.0,7.068,7.0761,7.0436,7.068,421600.0
2009-03-23 15:20:00,8.69,8.72,8.68,8.72,206000.0,7.068,7.0924,7.0599,7.0924,206000.0
2009-03-23 15:25:00,8.72,8.72,8.68,8.69,314000.0,7.0924,7.0924,7.0599,7.068,314000.0
2009-03-23 15:30:00,8.69,8.72,8.68,8.7,230800.0,7.068,7.0924,7.0599,7.0761,230800.0
2009-03-23 15:35:00,8.7,8.73,8.69,8.73,158800.0,7.0761,7.1005,7.068,7.1005,158800.0
2009-03-23 15:40:00,8.73,8.75,8.73,8.74,231200.0,7.1005,7.1168,7.1005,7.1087,231200.0
2009-03-23 15:45:00,8.74,8.81,8.74,8.81,805200.0,7.1087,7.1656,7.1087,7.1656,805200.0
2009-03-23 15:50:00,8.81,8.83,8.81,8.81,434000.0,7.1656,7.1819,7.1656,7.1656,434000.0
2009-03-23 15:55:00,8.81,8.83,8.79,8.83,502800.0,7.1656,7.1819,7.1493,7.1819,502800.0
2009-03-24 09:30:00,8.88,8.88,8.71,8.82,132800.0,7.2225,7.2225,7.0843,7.1737,132800.0
2009-03-24 09:35:00,8.82,8.9,8.81,8.85,146000.0,7.1737,7.2388,7.1656,7.1981,146000.0
2009-03-24 09:40:00,8.84,8.97,8.84,8.93,149600.0,7.19,7.2957,7.19,7.2632,149600.0
2009-03-24 09:45:00,8.93,8.97,8.91,8.96,144800.0,7.2632,7.2957,7.2469,7.2876,144800.0
2009-03-24 09:50:00,8.96,8.98,8.95,8.95,154000.0,7.2876,7.3039,7.2795,7.2795,154000.0
2009-03-24 09:55:00,8.95,8.97,8.92,8.97,133600.0,7.2795,7.2957,7.2551,7.2957,133600.0
2009-03-24 10:00:00,8.96,9.0,8.95,9.0,192400.0,7.2876,7.3201,7.2795,7.3201,192400.0
2009-03-24 10:05:00,9.0,9.0,8.95,8.95,152000.0,7.3201,7.3201,7.2795,7.2795,152000.0
2009-03-24 10:10:00,8.95,8.97,8.95,8.95,219600.0,7.2795,7.2957,7.2795,7.2795,219600.0
2009-03-24 10:15:00,8.95,8.97,8.86,8.86,164000.0,7.2795,7.2957,7.2063,7.2063,164000.0
2009-03-24 10:20:00,8.86,8.86,8.82,8.83,208000.0,7.2063,7.2063,7.1737,7.1819,208000.0
2009-03-24 10:25:00,8.83,8.84,8.8,8.8,185600.0,7.1819,7.19,7.1575,7.1575,185600.0
2009-03-24 10:30:00,8.8,8.8,8.73,8.74,278000.0,7.1575,7.1575,7.1005,7.1087,278000.0
2009-03-24 10:35:00,8.75,8.75,8.72,8.75,138400.0,7.1168,7.1168,7.0924,7.1168,138400.0
2009-03-24 10:40:00,8.75,8.77,8.73,8.73,52800.0,7.1168,7.1331,7.1005,7.1005,52800.0
2009-03-24 10:45:00,8.73,8.74,8.69,8.72,66000.0,7.1005,7.1087,7.068,7.0924,66000.0
2009-03-24 10:50:00,8.72,8.75,8.72,8.72,84400.0,7.0924,7.1168,7.0924,7.0924,84400.0
2009-03-24 10:55:00,8.72,8.74,8.71,8.73,113200.0,7.0924,7.1087,7.0843,7.1005,113200.0
2009-03-24 11:00:00,8.73,8.76,8.71,8.76,83600.0,7.1005,7.1249,7.0843,7.1249,83600.0
2009-03-24 11:05:00,8.75,8.76,8.72,8.72,72000.0,7.1168,7.1249,7.0924,7.0924,72000.0
2009-03-24 11:10:00,8.73,8.77,8.72,8.75,67600.0,7.1005,7.1331,7.0924,7.1168,67600.0
2009-03-24 11:15:00,8.76,8.76,8.73,8.74,54000.0,7.1249,7.1249,7.1005,7.1087,54000.0
2009-03-24 11:20:00,8.74,8.8,8.74,8.8,38800.0,7.1087,7.1575,7.1087,7.1575,38800.0
2009-03-24 11:25:00,8.79,8.8,8.76,8.8,73600.0,7.1493,7.1575,7.1249,7.1575,73600.0
2009-03-24 11:30:00,8.8,8.83,8.79,8.79,121600.0,7.1575,7.1819,7.1493,7.1493,121600.0
2009-03-24 11:35:00,8.79,8.8,8.78,8.8,52000.0,7.1493,7.1575,7.1412,7.1575,52000.0
2009-03-24 11:40:00,8.8,8.8,8.77,8.77,42800.0,7.1575,7.1575,7.1331,7.1331,42800.0
2009-03-24 11:45:00,8.77,8.8,8.76,8.8,22800.0,7.1331,7.1575,7.1249,7.1575,22800.0
2009-03-24 11:50:00,8.8,8.8,8.77,8.78,35200.0,7.1575,7.1575,7.1331,7.1412,35200.0
2009-03-24 11:55:00,8.78,8.78,8.74,8.74,84800.0,7.1412,7.1412,7.1087,7.1087,84800.0
2009-03-24 12:00:00,8.74,8.74,8.72,8.73,156400.0,7.1087,7.1087,7.0924,7.1005,156400.0
2009-03-24 12:05:00,8.73,8.75,8.73,8.74,67600.0,7.1005,7.1168,7.1005,7.1087,67600.0
2009-03-24 12:10:00,8.74,8.76,8.74,8.76,136000.0,7.1087,7.1249,7.1087,7.1249,136000.0
2009-03-24 12:15:00,8.76,8.77,8.76,8.76,38800.0,7.1249,7.1331,7.1249,7.1249,38800.0
2009-03-24 12:20:00,8.76,8.77,8.75,8.75,46400.0,7.1249,7.1331,7.1168,7.1168,46400.0
2009-03-24 12:25:00,8.75,8.76,8.74,8.75,44800.0,7.1168,7.1249,7.1087,7.1168,44800.0
2009-03-24 12:30:00,8.75,8.78,8.75,8.77,108000.0,7.1168,7.1412,7.1168,7.1331,108000.0
2009-03-24 12:35:00,8.78,8.8,8.78,8.79,65200.0,7.1412,7.1575,7.1412,7.1493,65200.0
2009-03-24 12:40:00,8.79,8.8,8.76,8.77,98000.0,7.1493,7.1575,7.1249,7.1331,98000.0
2009-03-24 12:45:00,8.76,8.79,8.76,8.78,96400.0,7.1249,7.1493,7.1249,7.1412,96400.0
2009-03-24 12:50:00,8.79,8.82,8.77,8.82,78000.0,7.1493,7.1737,7.1331,7.1737,78000.0
2009-03-24 12:55:00,8.81,8.83,8.8,8.83,137600.0,7.1656,7.1819,7.1575,7.1819,137600.0
2009-03-24 13:00:00,8.83,8.85,8.83,8.84,216400.0,7.1819,7.1981,7.1819,7.19,216400.0
2009-03-24 13:05:00,8.83,8.86,8.82,8.85,84000.0,7.1819,7.2063,7.1737,7.1981,84000.0
2009-03-24 13:10:00,8.85,8.86,8.82,8.84,65600.0,7.1981,7.2063,7.1737,7.19,65600.0
2009-03-24 13:15:00,8.84,8.86,8.83,8.84,57600.0,7.19,7.2063,7.1819,7.19,57600.0
2009-03-24 13:20:00,8.84,8.87,8.84,8.87,52400.0,7.19,7.2144,7.19,7.2144,52400.0
2009-03-24 13:25:00,8.87,8.88,8.86,8.87,43600.0,7.2144,7.2225,7.2063,7.2144,43600.0
2009-03-24 13:30:00,8.88,8.88,8.83,8.83,70000.0,7.2225,7.2225,7.1819,7.1819,70000.0
2009-03-24 13:35:00,8.83,8.85,8.82,8.83,99600.0,7.1819,7.1981,7.1737,7.1819,99600.0
2009-03-24 13:40:00,8.83,8.83,8.81,8.82,41200.0,7.1819,7.1819,7.1656,7.1737,41200.0
2009-03-24 13:45:00,8.82,8.83,8.81,8.81,32400.0,7.1737,7.1819,7.1656,7.1656,32400.0
2009-03-24 13:50:00,8.81,8.83,8.8,8.81,36000.0,7.1656,7.1819,7.1575,7.1656,36000.0
2009-03-24 13:55:00,8.82,8.83,8.81,8.83,28800.0,7.1737,7.1819,7.1656,7.1819,28800.0
2009-03-24 14:00:00,8.83,8.84,8.82,8.83,62000.0,7.1819,7.19,7.1737,7.1819,62000.0
2009-03-24 14:05:00,8.83,8.85,8.83,8.84,97200.0,7.1819,7.1981,7.1819,7.19,97200.0
2009-03-24 14:10:00,8.85,8.85,8.83,8.83,100000.0,7.1981,7.1981,7.1819,7.1819,100000.0
2009-03-24 14:15:00,8.83,8.88,8.83,8.87,122000.0,7.1819,7.2225,7.1819,7.2144,122000.0
2009-03-24 14:20:00,8.87,8.88,8.86,8.87,121600.0,7.2144,7.2225,7.2063,7.2144,121600.0
2009-03-24 14:25:00,8.87,8.88,8.85,8.85,116800.0,7.2144,7.2225,7.1981,7.1981,116800.0
2009-03-24 14:30:00,8.85,8.86,8.84,8.86,53200.0,7.1981,7.2063,7.19,7.2063,53200.0
2009-03-24 14:35:00,8.85,8.88,8.85,8.87,28000.0,7.1981,7.2225,7.1981,7.2144,28000.0
2009-03-24 14:40:00,8.87,8.89,8.87,8.87,50800.0,7.2144,7.2307,7.2144,7.2144,50800.0
2009-03-24 14:45:00,8.87,8.88,8.86,8.86,88400.0,7.2144,7.2225,7.2063,7.2063,88400.0
2009-03-24 14:50:00,8.86,8.88,8.83,8.83,154400.0,7.2063,7.2225,7.1819,7.1819,154400.0
2009-03-24 14:55:00,8.83,8.84,8.83,8.84,52800.0,7.1819,7.19,7.1819,7.19,52800.0
2009-03-24 15:00:00,8.84,8.85,8.84,8.84,103600.0,7.19,7.1981,7.19,7.19,103600.0
2009-03-24 15:05:00,8.84,8.84,8.82,8.83,122400.0,7.19,7.19,7.1737,7.1819,122400.0
2009-03-24 15:10:00,8.83,8.84,8.81,8.84,49200.0,7.1819,7.19,7.1656,7.19,49200.0
2009-03-24 15:15:00,8.84,8.86,8.84,8.84,71600.0,7.19,7.2063,7.19,7.19,71600.0
2009-03-24 15:20:00,8.84,8.85,8.82,8.82,111600.0,7.19,7.1981,7.1737,7.1737,111600.0
2009-03-24 15:25:00,8.82,8.86,8.81,8.85,217200.0,7.1737,7.2063,7.1656,7.1981,217200.0
2009-03-24 15:30:00,8.85,8.85,8.81,8.83,125200.0,7.1981,7.1981,7.1656,7.1819,125200.0
2009-03-24 15:35:00,8.83,8.85,8.82,8.82,192000.0,7.1819,7.1981,7.1737,7.1737,192000.0
2009-03-24 15:40:00,8.82,8.82,8.79,8.79,233600.0,7.1737,7.1737,7.1493,7.1493,233600.0
2009-03-24 15:45:00,8.79,8.81,8.79,8.8,307600.0,7.1493,7.1656,7.1493,7.1575,307600.0
2009-03-24 15:50:00,8.8,8.8,8.76,8.76,425200.0,7.1575,7.1575,7.1249,7.1249,425200.0
2009-03-24 15:55:00,8.76,8.78,8.76,8.78,482800.0,7.1249,7.1412,7.1249,7.1412,482800.0
2009-03-25 09:30:00,8.7,8.88,8.7,8.85,141200.0,7.0761,7.2225,7.0761,7.1981,141200.0
2009-03-25 09:35:00,8.86,8.88,8.81,8.87,126000.0,7.2063,7.2225,7.1656,7.2144,126000.0
2009-03-25 09:40:00,8.86,8.96,8.86,8.95,98800.0,7.2063,7.2876,7.2063,7.2795,98800.0
2009-03-25 09:45:00,8.96,8.97,8.91,8.92,98400.0,7.2876,7.2957,7.2469,7.2551,98400.0
2009-03-25 09:50:00,8.92,8.95,8.9,8.9,80400.0,7.2551,7.2795,7.2388,7.2388,80400.0
2009-03-25 09:55:00,8.9,8.92,8.9,8.9,75200.0,7.2388,7.2551,7.2388,7.2388,75200.0
2009-03-25 10:00:00,8.9,8.94,8.9,8.94,185200.0,7.2388,7.2713,7.2388,7.2713,185200.0
2009-03-25 10:05:00,8.93,8.97,8.93,8.96,136400.0,7.2632,7.2957,7.2632,7.2876,136400.0
2009-03-25 10:10:00,8.96,8.96,8.88,8.9,94000.0,7.2876,7.2876,7.2225,7.2388,94000.0
2009-03-25 10:15:00,8.89,8.92,8.85,8.86,59200.0,7.2307,7.2551,7.1981,7.2063,59200.0
2009-03-25 10:20:00,8.86,8.87,8.84,8.85,49600.0,7.2063,7.2144,7.19,7.1981,49600.0
2009-03-25 10:25:00,8.85,8.85,8.81,8.81,63200.0,7.1981,7.1981,7.1656,7.1656,63200.0
2009-03-25 10:30:00,8.81,8.83,8.8,8.82,68800.0,7.1656,7.1819,7.1575,7.1737,68800.0
2009-03-25 10:35:00,8.82,8.84,8.81,8.84,76400.0,7.1737,7.19,7.1656,7.19,76400.0
2009-03-25 10:40:00,8.84,8.84,8.81,8.83,46000.0,7.19,7.19,7.1656,7.1819,46000.0
2009-03-25 10:45:00,8.82,8.83,8.79,8.8,150400.0,7.1737,7.1819,7.1493,7.1575,150400.0
2009-03-25 10:50:00,8.8,8.8,8.76,8.76,51200.0,7.1575,7.1575,7.1249,7.1249,51200.0
2009-03-25 10:55:00,8.77,8.77,8.71,8.72,155200.0,7.1331,7.1331,7.0843,7.0924,155200.0
2009-03-25 11:00:00,8.72,8.79,8.72,8.78,182000.0,7.0924,7.1493,7.0924,7.1412,182000.0
2009-03-25 11:05:00,8.78,8.79,8.77,8.77,128000.0,7.1412,7.1493,7.1331,7.1331,128000.0
2009-03-25 11:10:00,8.77,8.78,8.75,8.75,71600.0,7.1331,7.1412,7.1168,7.1168,71600.0
2009-03-25 11:15:00,8.75,8.76,8.72,8.74,92800.0,7.1168,7.1249,7.0924,7.1087,92800.0
2009-03-25 11:20:00,8.75,8.75,8.72,8.75,116000.0,7.1168,7.1168,7.0924,7.1168,116000.0
2009-03-25 11:25:00,8.75,8.77,8.75,8.76,69600.0,7.1168,7.1331,7.1168,7.1249,69600.0
2009-03-25 11:30:00,8.76,8.78,8.76,8.76,180400.0,7.1249,7.1412,7.1249,7.1249,180400.0
2009-03-25 11:35:00,8.76,8.76,8.72,8.73,19600.0,7.1249,7.1249,7.0924,7.1005,19600.0
2009-03-25 11:40:00,8.73,8.74,8.7,8.71,44400.0,7.1005,7.1087,7.0761,7.0843,44400.0
2009-03-25 11:45:00,8.71,8.73,8.7,8.7,48400.0,7.0843,7.1005,7.0761,7.0761,48400.0
2009-03-25 11:50:00,8.71,8.71,8.7,8.71,30400.0,7.0843,7.0843,7.0761,7.0843,30400.0
2009-03-25 11:55:00,8.71,8.72,8.7,8.71,50000.0,7.0843,7.0924,7.0761,7.0843,50000.0
2009-03-25 12:00:00,8.71,8.73,8.7,8.71,80800.0,7.0843,7.1005,7.0761,7.0843,80800.0
2009-03-25 12:05:00,8.71,8.72,8.69,8.69,66000.0,7.0843,7.0924,7.068,7.068,66000.0
2009-03-25 12:10:00,8.69,8.69,8.68,8.69,60000.0,7.068,7.068,7.0599,7.068,60000.0
2009-03-25 12:15:00,8.7,8.7,8.65,8.66,71200.0,7.0761,7.0761,7.0355,7.0436,71200.0
2009-03-25 12:20:00,8.66,8.67,8.63,8.63,98400.0,7.0436,7.0517,7.0192,7.0192,98400.0
2009-03-25 12:25:00,8.63,8.64,8.62,8.64,67200.0,7.0192,7.0273,7.0111,7.0273,67200.0
2009-03-25 12:30:00,8.64,8.65,8.64,8.64,103200.0,7.0273,7.0355,7.0273,7.0273,103200.0
2009-03-25 12:35:00,8.65,8.65,8.61,8.62,64400.0,7.0355,7.0355,7.0029,7.0111,64400.0
2009-03-25 12:40:00,8.62,8.63,8.62,8.63,36400.0,7.0111,7.0192,7.0111,7.0192,36400.0
2009-03-25 12:45:00,8.62,8.63,8.61,8.61,57600.0,7.0111,7.0192,7.0029,7.0029,57600.0
2009-03-25 12:50:00,8.62,8.62,8.6,8.6,118800.0,7.0111,7.0111,6.9948,6.9948,118800.0
2009-03-25 12:55:00,8.6,8.62,8.6,8.6,66400.0,6.9948,7.0111,6.9948,6.9948,66400.0
2009-03-25 13:00:00,8.61,8.63,8.6,8.61,100400.0,7.0029,7.0192,6.9948,7.0029,100400.0
2009-03-25 13:05:00,8.61,8.61,8.58,8.58,260400.0,7.0029,7.0029,6.9785,6.9785,260400.0
2009-03-25 13:10:00,8.58,8.59,8.56,8.57,94000.0,6.9785,6.9867,6.9623,6.9704,94000.0
2009-03-25 13:15:00,8.57,8.59,8.54,8.54,121200.0,6.9704,6.9867,6.946,6.946,121200.0
2009-03-25 13:20:00,8.54,8.56,8.54,8.54,74000.0,6.946,6.9623,6.946,6.946,74000.0
2009-03-25 13:25:00,8.54,8.55,8.5,8.51,142400.0,6.946,6.9541,6.9135,6.9216,142400.0
2009-03-25 13:30:00,8.51,8.53,8.5,8.53,135200.0,6.9216,6.9379,6.9135,6.9379,135200.0
2009-03-25 13:35:00,8.53,8.53,8.51,8.51,101600.0,6.9379,6.9379,6.9216,6.9216,101600.0
2009-03-25 13:40:00,8.51,8.52,8.5,8.52,174400.0,6.9216,6.9297,6.9135,6.9297,174400.0
2009-03-25 13:45:00,8.52,8.53,8.52,8.53,95600.0,6.9297,6.9379,6.9297,6.9379,95600.0
2009-03-25 13:50:00,8.53,8.56,8.53,8.55,134000.0,6.9379,6.9623,6.9379,6.9541,134000.0
2009-03-25 13:55:00,8.55,8.55,8.52,8.52,246000.0,6.9541,6.9541,6.9297,6.9297,246000.0
2009-03-25 14:00:00,8.51,8.52,8.49,8.51,294400.0,6.9216,6.9297,6.9053,6.9216,294400.0
2009-03-25 14:05:00,8.51,8.52,8.49,8.49,164800.0,6.9216,6.9297,6.9053,6.9053,164800.0
2009-03-25 14:10:00,8.49,8.52,8.49,8.52,120000.0,6.9053,6.9297,6.9053,6.9297,120000.0
2009-03-25 14:15:00,8.52,8.53,8.51,8.53,146000.0,6.9297,6.9379,6.9216,6.9379,146000.0
2009-03-25 14:20:00,8.53,8.56,8.53,8.55,156000.0,6.9379,6.9623,6.9379,6.9541,156000.0
2009-03-25 14:25:00,8.55,8.57,8.55,8.55,181600.0,6.9541,6.9704,6.9541,6.9541,181600.0
2009-03-25 14:30:00,8.55,8.58,8.55,8.56,188800.0,6.9541,6.9785,6.9541,6.9623,188800.0
2009-03-25 14:35:00,8.55,8.56,8.52,8.52,178000.0,6.9541,6.9623,6.9297,6.9297,178000.0
2009-03-25 14:40:00,8.52,8.53,8.49,8.49,177600.0,6.9297,6.9379,6.9053,6.9053,177600.0
2009-03-25 14:45:00,8.49,8.5,8.46,8.49,142800.0,6.9053,6.9135,6.8809,6.9053,142800.0
2009-03-25 14:50:00,8.49,8.5,8.47,8.5,309600.0,6.9053,6.9135,6.8891,6.9135,309600.0
2009-03-25 14:55:00,8.49,8.51,8.47,8.47,182000.0,6.9053,6.9216,6.8891,6.8891,182000.0
2009-03-25 15:00:00,8.47,8.49,8.44,8.49,267200.0,6.8891,6.9053,6.8647,6.9053,267200.0
2009-03-25 15:05:00,8.49,8.52,8.49,8.51,203600.0,6.9053,6.9297,6.9053,6.9216,203600.0
2009-03-25 15:10:00,8.51,8.53,8.51,8.53,136400.0,6.9216,6.9379,6.9216,6.9379,136400.0
2009-03-25 15:15:00,8.53,8.54,8.51,8.54,126400.0,6.9379,6.946,6.9216,6.946,126400.0
2009-03-25 15:20:00,8.54,8.58,8.54,8.57,218400.0,6.946,6.9785,6.946,6.9704,218400.0
2009-03-25 15:25:00,8.57,8.65,8.56,8.65,389600.0,6.9704,7.0355,6.9623,7.0355,389600.0
2009-03-25 15:30:00,8.64,8.66,8.64,8.65,357200.0,7.0273,7.0436,7.0273,7.0355,357200.0
2009-03-25 15:35:00,8.65,8.67,8.64,8.64,300400.0,7.0355,7.0517,7.0273,7.0273,300400.0
2009-03-25 15:40:00,8.64,8.64,8.58,8.63,271600.0,7.0273,7.0273,6.9785,7.0192,271600.0
2009-03-25 15:45:00,8.63,8.67,8.63,8.65,252400.0,7.0192,7.0517,7.0192,7.0355,252400.0
2009-03-25 15:50:00,8.65,8.67,8.63,8.66,212800.0,7.0355,7.0517,7.0192,7.0436,212800.0
2009-03-25 15:55:00,8.66,8.72,8.66,8.72,516400.0,7.0436,7.0924,7.0436,7.0924,516400.0
2009-03-26 09:30:00,8.82,8.82,8.71,8.76,160400.0,7.1737,7.1737,7.0843,7.1249,160400.0
2009-03-26 09:35:00,8.75,8.87,8.75,8.85,315200.0,7.1168,7.2144,7.1168,7.1981,315200.0
2009-03-26 09:40:00,8.85,9.0,8.85,8.99,118800.0,7.1981,7.3201,7.1981,7.312,118800.0
2009-03-26 09:45:00,8.99,8.99,8.88,8.88,86000.0,7.312,7.312,7.2225,7.2225,86000.0
2009-03-26 09:50:00,8.88,9.0,8.88,8.95,461200.0,7.2225,7.3201,7.2225,7.2795,461200.0
2009-03-26 09:55:00,8.94,8.95,8.88,8.88,100400.0,7.2713,7.2795,7.2225,7.2225,100400.0
2009-03-26 10:00:00,8.88,8.95,8.87,8.94,147200.0,7.2225,7.2795,7.2144,7.2713,147200.0
2009-03-26 10:05:00,8.94,8.98,8.93,8.95,86000.0,7.2713,7.3039,7.2632,7.2795,86000.0
2009-03-26 10:10:00,8.95,8.95,8.88,8.91,105600.0,7.2795,7.2795,7.2225,7.2469,105600.0
2009-03-26 10:15:00,8.92,8.92,8.88,8.89,35600.0,7.2551,7.2551,7.2225,7.2307,35600.0
2009-03-26 10:20:00,8.89,8.95,8.89,8.95,62800.0,7.2307,7.2795,7.2307,7.2795,62800.0
2009-03-26 10:25:00,8.96,8.98,8.95,8.95,60800.0,7.2876,7.3039,7.2795,7.2795,60800.0
2009-03-26 10:30:00,8.95,8.99,8.95,8.99,74000.0,7.2795,7.312,7.2795,7.312,74000.0
2009-03-26 10:35:00,8.99,9.02,8.99,9.01,100000.0,7.312,7.3364,7.312,7.3283,100000.0
2009-03-26 10:40:00,9.02,9.06,9.02,9.03,115200.0,7.3364,7.3689,7.3364,7.3445,115200.0
2009-03-26 10:45:00,9.02,9.03,9.01,9.02,59600.0,7.3364,7.3445,7.3283,7.3364,59600.0
2009-03-26 10:50:00,9.02,9.03,9.0,9.0,86400.0,7.3364,7.3445,7.3201,7.3201,86400.0
2009-03-26 10:55:00,9.0,9.01,9.0,9.0,82000.0,7.3201,7.3283,7.3201,7.3201,82000.0
2009-03-26 11:00:00,9.0,9.0,8.99,9.0,64400.0,7.3201,7.3201,7.312,7.3201,64400.0
2009-03-26 11:05:00,8.99,9.01,8.99,8.99,74800.0,7.312,7.3283,7.312,7.312,74800.0
2009-03-26 11:10:00,8.99,9.01,8.99,9.0,54800.0,7.312,7.3283,7.312,7.3201,54800.0
2009-03-26 11:15:00,9.0,9.03,9.0,9.01,61600.0,7.3201,7.3445,7.3201,7.3283,61600.0
2009-03-26 11:20:00,9.01,9.01,8.99,9.0,62800.0,7.3283,7.3283,7.312,7.3201,62800.0
2009-03-26 11:25:00,9.0,9.02,8.99,8.99,120000.0,7.3201,7.3364,7.312,7.312,120000.0
2009-03-26 11:30:00,8.99,9.03,8.99,9.03,91600.0,7.312,7.3445,7.312,7.3445,91600.0
2009-03-26 11:35:00,9.03,9.04,9.02,9.02,153200.0,7.3445,7.3527,7.3364,7.3364,153200.0
2009-03-26 11:40:00,9.02,9.02,9.0,9.01,70800.0,7.3364,7.3364,7.3201,7.3283,70800.0
2009-03-26 11:45:00,9.01,9.02,8.99,9.01,94000.0,7.3283,7.3364,7.312,7.3283,94000.0
2009-03-26 11:50:00,9.01,9.02,8.99,9.01,150000.0,7.3283,7.3364,7.312,7.3283,150000.0
2009-03-26 11:55:00,9.02,9.03,9.01,9.02,69200.0,7.3364,7.3445,7.3283,7.3364,69200.0
2009-03-26 12:00:00,9.02,9.06,9.02,9.05,111600.0,7.3364,7.3689,7.3364,7.3608,111600.0
2009-03-26 12:05:00,9.05,9.07,9.05,9.06,149200.0,7.3608,7.3771,7.3608,7.3689,149200.0
2009-03-26 12:10:00,9.06,9.06,9.04,9.05,43600.0,7.3689,7.3689,7.3527,7.3608,43600.0
2009-03-26 12:15:00,9.05,9.06,9.04,9.06,120400.0,7.3608,7.3689,7.3527,7.3689,120400.0
2009-03-26 12:20:00,9.07,9.12,9.07,9.11,124400.0,7.3771,7.4177,7.3771,7.4096,124400.0
2009-03-26 12:25:00,9.11,9.11,9.09,9.11,75200.0,7.4096,7.4096,7.3933,7.4096,75200.0
2009-03-26 12:30:00,9.11,9.12,9.1,9.11,81600.0,7.4096,7.4177,7.4015,7.4096,81600.0
2009-03-26 12:35:00,9.1,9.11,9.08,9.1,78800.0,7.4015,7.4096,7.3852,7.4015,78800.0
2009-03-26 12:40:00,9.1,9.1,9.06,9.07,127600.0,7.4015,7.4015,7.3689,7.3771,127600.0
2009-03-26 12:45:00,9.07,9.1,9.07,9.1,96800.0,7.3771,7.4015,7.3771,7.4015,96800.0
2009-03-26 12:50:00,9.1,9.1,9.08,9.09,122800.0,7.4015,7.4015,7.3852,7.3933,122800.0
2009-03-26 12:55:00,9.09,9.1,9.08,9.08,136400.0,7.3933,7.4015,7.3852,7.3852,136400.0
2009-03-26 13:00:00,9.08,9.15,9.08,9.14,168400.0,7.3852,7.4421,7.3852,7.434,168400.0
2009-03-26 13:05:00,9.14,9.16,9.13,9.15,181600.0,7.434,7.4503,7.4259,7.4421,181600.0
2009-03-26 13:10:00,9.15,9.15,9.12,9.12,88400.0,7.4421,7.4421,7.4177,7.4177,88400.0
2009-03-26 13:15:00,9.12,9.13,9.11,9.12,93600.0,7.4177,7.4259,7.4096,7.4177,93600.0
2009-03-26 13:20:00,9.13,9.17,9.12,9.15,186800.0,7.4259,7.4584,7.4177,7.4421,186800.0
2009-03-26 13:25:00,9.15,9.15,9.13,9.13,87600.0,7.4421,7.4421,7.4259,7.4259,87600.0
2009-03-26 13:30:00,9.13,9.15,9.13,9.13,84000.0,7.4259,7.4421,7.4259,7.4259,84000.0
2009-03-26 13:35:00,9.13,9.14,9.12,9.12,124800.0,7.4259,7.434,7.4177,7.4177,124800.0
2009-03-26 13:40:00,9.12,9.12,9.1,9.12,105200.0,7.4177,7.4177,7.4015,7.4177,105200.0
2009-03-26 13:45:00,9.12,9.13,9.11,9.12,118800.0,7.4177,7.4259,7.4096,7.4177,118800.0
2009-03-26 13:50:00,9.12,9.13,9.11,9.12,182400.0,7.4177,7.4259,7.4096,7.4177,182400.0
2009-03-26 13:55:00,9.12,9.13,9.11,9.12,152800.0,7.4177,7.4259,7.4096,7.4177,152800.0
2009-03-26 14:00:00,9.12,9.14,9.12,9.14,114400.0,7.4177,7.434,7.4177,7.434,114400.0
2009-03-26 14:05:00,9.14,9.15,9.12,9.13,181200.0,7.434,7.4421,7.4177,7.4259,181200.0
2009-03-26 14:10:00,9.13,9.13,9.11,9.13,115200.0,7.4259,7.4259,7.4096,7.4259,115200.0
2009-03-26 14:15:00,9.13,9.14,9.12,9.12,113600.0,7.4259,7.434,7.4177,7.4177,113600.0
2009-03-26 14:20:00,9.12,9.14,9.12,9.13,98800.0,7.4177,7.434,7.4177,7.4259,98800.0
2009-03-26 14:25:00,9.15,9.16,9.09,9.1,159200.0,7.4421,7.4503,7.3933,7.4015,159200.0
2009-03-26 14:30:00,9.1,9.1,9.07,9.07,173600.0,7.4015,7.4015,7.3771,7.3771,173600.0
2009-03-26 14:35:00,9.07,9.11,9.06,9.09,152800.0,7.3771,7.4096,7.3689,7.3933,152800.0
2009-03-26 14:40:00,9.09,9.1,9.07,9.09,140800.0,7.3933,7.4015,7.3771,7.3933,140800.0
2009-03-26 14:45:00,9.09,9.13,9.09,9.1,148000.0,7.3933,7.4259,7.3933,7.4015,148000.0
2009-03-26 14:50:00,9.1,9.1,9.07,9.07,89600.0,7.4015,7.4015,7.3771,7.3771,89600.0
2009-03-26 14:55:00,9.07,9.08,9.03,9.04,166000.0,7.3771,7.3852,7.3445,7.3527,166000.0
2009-03-26 15:00:00,9.03,9.06,9.03,9.06,146000.0,7.3445,7.3689,7.3445,7.3689,146000.0
2009-03-26 15:05:00,9.06,9.08,9.04,9.07,181200.0,7.3689,7.3852,7.3527,7.3771,181200.0
2009-03-26 15:10:00,9.07,9.09,9.05,9.06,210000.0,7.3771,7.3933,7.3608,7.3689,210000.0
2009-03-26 15:15:00,9.07,9.07,9.03,9.06,163200.0,7.3771,7.3771,7.3445,7.3689,163200.0
2009-03-26 15:20:00,9.06,9.1,9.06,9.1,155600.0,7.3689,7.4015,7.3689,7.4015,155600.0
2009-03-26 15:25:00,9.09,9.11,9.09,9.1,118000.0,7.3933,7.4096,7.3933,7.4015,118000.0
2009-03-26 15:30:00,9.1,9.12,9.07,9.09,227600.0,7.4015,7.4177,7.3771,7.3933,227600.0
2009-03-26 15:35:00,9.09,9.11,9.08,9.11,224400.0,7.3933,7.4096,7.3852,7.4096,224400.0
2009-03-26 15:40:00,9.11,9.14,9.11,9.13,303200.0,7.4096,7.434,7.4096,7.4259,303200.0
2009-03-26 15:45:00,9.13,9.14,9.12,9.13,332400.0,7.4259,7.434,7.4177,7.4259,332400.0
2009-03-26 15:50:00,9.13,9.15,9.12,9.14,424400.0,7.4259,7.4421,7.4177,7.434,424400.0
2009-03-26 15:55:00,9.13,9.19,9.13,9.17,649200.0,7.4259,7.4747,7.4259,7.4584,649200.0
2009-03-27 09:30:00,9.04,9.07,9.0,9.04,181200.0,7.3527,7.3771,7.3201,7.3527,181200.0
2009-03-27 09:35:00,9.04,9.06,8.93,8.98,172800.0,7.3527,7.3689,7.2632,7.3039,172800.0
2009-03-27 09:40:00,8.98,9.04,8.97,9.03,86800.0,7.3039,7.3527,7.2957,7.3445,86800.0
2009-03-27 09:45:00,9.03,9.04,9.02,9.04,50000.0,7.3445,7.3527,7.3364,7.3527,50000.0
2009-03-27 09:50:00,9.03,9.05,9.03,9.05,58400.0,7.3445,7.3608,7.3445,7.3608,58400.0
2009-03-27 09:55:00,9.05,9.06,9.02,9.02,55200.0,7.3608,7.3689,7.3364,7.3364,55200.0
2009-03-27 10:00:00,9.02,9.02,8.99,9.0,88400.0,7.3364,7.3364,7.312,7.3201,88400.0
2009-03-27 10:05:00,9.0,9.03,9.0,9.02,30800.0,7.3201,7.3445,7.3201,7.3364,30800.0
2009-03-27 10:10:00,9.01,9.02,9.0,9.01,54000.0,7.3283,7.3364,7.3201,7.3283,54000.0
2009-03-27 10:15:00,9.01,9.02,8.99,9.01,140400.0,7.3283,7.3364,7.312,7.3283,140400.0
2009-03-27 10:20:00,9.01,9.06,9.01,9.05,74400.0,7.3283,7.3689,7.3283,7.3608,74400.0
2009-03-27 10:25:00,9.05,9.06,9.03,9.05,60800.0,7.3608,7.3689,7.3445,7.3608,60800.0
2009-03-27 10:30:00,9.05,9.05,9.02,9.05,106000.0,7.3608,7.3608,7.3364,7.3608,106000.0
2009-03-27 10:35:00,9.05,9.07,9.05,9.06,76400.0,7.3608,7.3771,7.3608,7.3689,76400.0
2009-03-27 10:40:00,9.06,9.06,9.02,9.03,126400.0,7.3689,7.3689,7.3364,7.3445,126400.0
2009-03-27 10:45:00,9.03,9.04,9.02,9.02,64800.0,7.3445,7.3527,7.3364,7.3364,64800.0
2009-03-27 10:50:00,9.02,9.03,9.0,9.0,114400.0,7.3364,7.3445,7.3201,7.3201,114400.0
2009-03-27 10:55:00,9.0,9.01,8.99,8.99,57600.0,7.3201,7.3283,7.312,7.312,57600.0
2009-03-27 11:00:00,8.99,9.01,8.97,9.01,271600.0,7.312,7.3283,7.2957,7.3283,271600.0
2009-03-27 11:05:00,9.01,9.06,9.01,9.06,146800.0,7.3283,7.3689,7.3283,7.3689,146800.0
2009-03-27 11:10:00,9.06,9.1,9.06,9.1,123600.0,7.3689,7.4015,7.3689,7.4015,123600.0
2009-03-27 11:15:00,9.1,9.11,9.1,9.11,98000.0,7.4015,7.4096,7.4015,7.4096,98000.0
2009-03-27 11:20:00,9.11,9.12,9.09,9.12,88000.0,7.4096,7.4177,7.3933,7.4177,88000.0
2009-03-27 11:25:00,9.12,9.13,9.09,9.09,48400.0,7.4177,7.4259,7.3933,7.3933,48400.0
2009-03-27 11:30:00,9.1,9.12,9.08,9.12,76800.0,7.4015,7.4177,7.3852,7.4177,76800.0
2009-03-27 11:35:00,9.12,9.13,9.1,9.1,96000.0,7.4177,7.4259,7.4015,7.4015,96000.0
2009-03-27 11:40:00,9.1,9.11,9.1,9.11,40000.0,7.4015,7.4096,7.4015,7.4096,40000.0
2009-03-27 11:45:00,9.11,9.16,9.11,9.15,140800.0,7.4096,7.4503,7.4096,7.4421,140800.0
2009-03-27 11:50:00,9.15,9.17,9.15,9.17,98800.0,7.4421,7.4584,7.4421,7.4584,98800.0
2009-03-27 11:55:00,9.17,9.18,9.16,9.17,65200.0,7.4584,7.4665,7.4503,7.4584,65200.0
2009-03-27 12:00:00,9.17,9.19,9.16,9.19,54400.0,7.4584,7.4747,7.4503,7.4747,54400.0
2009-03-27 12:05:00,9.19,9.21,9.18,9.21,85200.0,7.4747,7.4909,7.4665,7.4909,85200.0
2009-03-27 12:10:00,9.21,9.21,9.19,9.2,91200.0,7.4909,7.4909,7.4747,7.4828,91200.0
2009-03-27 12:15:00,9.2,9.2,9.15,9.15,99200.0,7.4828,7.4828,7.4421,7.4421,99200.0
2009-03-27 12:20:00,9.15,9.15,9.12,9.12,56800.0,7.4421,7.4421,7.4177,7.4177,56800.0
2009-03-27 12:25:00,9.12,9.15,9.12,9.14,67600.0,7.4177,7.4421,7.4177,7.434,67600.0
2009-03-27 12:30:00,9.14,9.18,9.14,9.17,76400.0,7.434,7.4665,7.434,7.4584,76400.0
2009-03-27 12:35:00,9.17,9.18,9.15,9.15,61600.0,7.4584,7.4665,7.4421,7.4421,61600.0
2009-03-27 12:40:00,9.15,9.16,9.15,9.16,55600.0,7.4421,7.4503,7.4421,7.4503,55600.0
2009-03-27 12:45:00,9.16,9.2,9.16,9.18,70400.0,7.4503,7.4828,7.4503,7.4665,70400.0
2009-03-27 12:50:00,9.18,9.19,9.16,9.16,67200.0,7.4665,7.4747,7.4503,7.4503,67200.0
2009-03-27 12:55:00,9.16,9.16,9.13,9.15,111200.0,7.4503,7.4503,7.4259,7.4421,111200.0
2009-03-27 13:00:00,9.15,9.15,9.13,9.14,75200.0,7.4421,7.4421,7.4259,7.434,75200.0
2009-03-27 13:05:00,9.14,9.14,9.1,9.1,142800.0,7.434,7.434,7.4015,7.4015,142800.0
2009-03-27 13:10:00,9.1,9.11,9.09,9.1,50000.0,7.4015,7.4096,7.3933,7.4015,50000.0
2009-03-27 13:15:00,9.1,9.13,9.09,9.12,98000.0,7.4015,7.4259,7.3933,7.4177,98000.0
2009-03-27 13:20:00,9.12,9.12,9.11,9.12,96800.0,7.4177,7.4177,7.4096,7.4177,96800.0
2009-03-27 13:25:00,9.12,9.13,9.12,9.13,187600.0,7.4177,7.4259,7.4177,7.4259,187600.0
2009-03-27 13:30:00,9.13,9.19,9.13,9.17,134000.0,7.4259,7.4747,7.4259,7.4584,134000.0
2009-03-27 13:35:00,9.17,9.17,9.15,9.16,107600.0,7.4584,7.4584,7.4421,7.4503,107600.0
2009-03-27 13:40:00,9.16,9.16,9.13,9.15,230800.0,7.4503,7.4503,7.4259,7.4421,230800.0
2009-03-27 13:45:00,9.15,9.15,9.13,9.14,69600.0,7.4421,7.4421,7.4259,7.434,69600.0
2009-03-27 13:50:00,9.14,9.15,9.13,9.13,102000.0,7.434,7.4421,7.4259,7.4259,102000.0
2009-03-27 13:55:00,9.13,9.13,9.12,9.12,148000.0,7.4259,7.4259,7.4177,7.4177,148000.0
2009-03-27 14:00:00,9.13,9.13,9.12,9.13,170800.0,7.4259,7.4259,7.4177,7.4259,170800.0
2009-03-27 14:05:00,9.13,9.14,9.12,9.13,103600.0,7.4259,7.434,7.4177,7.4259,103600.0
2009-03-27 14:10:00,9.13,9.14,9.13,9.14,90000.0,7.4259,7.434,7.4259,7.434,90000.0
2009-03-27 14:15:00,9.14,9.15,9.13,9.15,157600.0,7.434,7.4421,7.4259,7.4421,157600.0
2009-03-27 14:20:00,9.15,9.18,9.14,9.18,147600.0,7.4421,7.4665,7.434,7.4665,147600.0
2009-03-27 14:25:00,9.18,9.18,9.17,9.17,69200.0,7.4665,7.4665,7.4584,7.4584,69200.0
2009-03-27 14:30:00,9.17,9.17,9.13,9.14,118000.0,7.4584,7.4584,7.4259,7.434,118000.0
2009-03-27 14:35:00,9.14,9.15,9.14,9.14,82400.0,7.434,7.4421,7.434,7.434,82400.0
2009-03-27 14:40:00,9.14,9.16,9.13,9.13,116400.0,7.434,7.4503,7.4259,7.4259,116400.0
2009-03-27 14:45:00,9.13,9.15,9.12,9.14,148000.0,7.4259,7.4421,7.4177,7.434,148000.0
2009-03-27 14:50:00,9.14,9.15,9.13,9.14,150800.0,7.434,7.4421,7.4259,7.434,150800.0
2009-03-27 14:55:00,9.14,9.18,9.14,9.18,103600.0,7.434,7.4665,7.434,7.4665,103600.0
2009-03-27 15:00:00,9.18,9.2,9.18,9.18,232000.0,7.4665,7.4828,7.4665,7.4665,232000.0
2009-03-27 15:05:00,9.18,9.18,9.16,9.16,82800.0,7.4665,7.4665,7.4503,7.4503,82800.0
2009-03-27 15:10:00,9.16,9.18,9.16,9.17,149200.0,7.4503,7.4665,7.4503,7.4584,149200.0
2009-03-27 15:15:00,9.17,9.2,9.16,9.2,119200.0,7.4584,7.4828,7.4503,7.4828,119200.0
2009-03-27 15:20:00,9.2,9.2,9.18,9.19,170400.0,7.4828,7.4828,7.4665,7.4747,170400.0
2009-03-27 15:25:00,9.19,9.2,9.16,9.19,252400.0,7.4747,7.4828,7.4503,7.4747,252400.0
2009-03-27 15:30:00,9.19,9.21,9.18,9.19,298800.0,7.4747,7.4909,7.4665,7.4747,298800.0
2009-03-27 15:35:00,9.19,9.2,9.17,9.19,294800.0,7.4747,7.4828,7.4584,7.4747,294800.0
2009-03-27 15:40:00,9.19,9.2,9.18,9.19,284800.0,7.4747,7.4828,7.4665,7.4747,284800.0
2009-03-27 15:45:00,9.19,9.21,9.19,9.21,283600.0,7.4747,7.4909,7.4747,7.4909,283600.0
2009-03-27 15:50:00,9.21,9.21,9.19,9.19,200400.0,7.4909,7.4909,7.4747,7.4747,200400.0
2009-03-27 15:55:00,9.19,9.19,9.15,9.17,535600.0,7.4747,7.4747,7.4421,7.4584,535600.0
2009-03-30 09:30:00,9.12,9.12,9.0,9.03,124000.0,7.4177,7.4177,7.3201,7.3445,124000.0
2009-03-30 09:35:00,9.02,9.04,9.0,9.01,159200.0,7.3364,7.3527,7.3201,7.3283,159200.0
2009-03-30 09:40:00,9.01,9.02,8.91,8.91,216400.0,7.3283,7.3364,7.2469,7.2469,216400.0
2009-03-30 09:45:00,8.9,8.95,8.9,8.91,173200.0,7.2388,7.2795,7.2388,7.2469,173200.0
2009-03-30 09:50:00,8.91,8.97,8.89,8.96,100800.0,7.2469,7.2957,7.2307,7.2876,100800.0
2009-03-30 09:55:00,8.96,8.99,8.95,8.98,72000.0,7.2876,7.312,7.2795,7.3039,72000.0
2009-03-30 10:00:00,8.98,8.99,8.95,8.96,94400.0,7.3039,7.312,7.2795,7.2876,94400.0
2009-03-30 10:05:00,8.96,8.96,8.93,8.95,56000.0,7.2876,7.2876,7.2632,7.2795,56000.0
2009-03-30 10:10:00,8.95,8.98,8.95,8.97,61200.0,7.2795,7.3039,7.2795,7.2957,61200.0
2009-03-30 10:15:00,8.97,8.97,8.94,8.95,82800.0,7.2957,7.2957,7.2713,7.2795,82800.0
2009-03-30 10:20:00,8.95,8.96,8.94,8.94,92800.0,7.2795,7.2876,7.2713,7.2713,92800.0
2009-03-30 10:25:00,8.95,8.96,8.94,8.96,75200.0,7.2795,7.2876,7.2713,7.2876,75200.0
2009-03-30 10:30:00,8.96,8.96,8.94,8.95,118800.0,7.2876,7.2876,7.2713,7.2795,118800.0
2009-03-30 10:35:00,8.95,8.96,8.93,8.93,97200.0,7.2795,7.2876,7.2632,7.2632,97200.0
2009-03-30 10:40:00,8.94,8.97,8.94,8.97,128400.0,7.2713,7.2957,7.2713,7.2957,128400.0
2009-03-30 10:45:00,8.96,8.97,8.96,8.97,106000.0,7.2876,7.2957,7.2876,7.2957,106000.0
2009-03-30 10:50:00,8.97,9.02,8.97,9.02,142800.0,7.2957,7.3364,7.2957,7.3364,142800.0
2009-03-30 10:55:00,9.02,9.02,9.01,9.01,77600.0,7.3364,7.3364,7.3283,7.3283,77600.0
2009-03-30 11:00:00,9.02,9.02,9.0,9.0,86000.0,7.3364,7.3364,7.3201,7.3201,86000.0
2009-03-30 11:05:00,9.0,9.0,8.96,8.96,157600.0,7.3201,7.3201,7.2876,7.2876,157600.0
2009-03-30 11:10:00,8.96,8.99,8.96,8.99,255200.0,7.2876,7.312,7.2876,7.312,255200.0
2009-03-30 11:15:00,8.99,8.99,8.99,8.99,101600.0,7.312,7.312,7.312,7.312,101600.0
2009-03-30 11:20:00,8.99,8.99,8.97,8.98,112000.0,7.312,7.312,7.2957,7.3039,112000.0
2009-03-30 11:25:00,8.98,8.99,8.97,8.97,71200.0,7.3039,7.312,7.2957,7.2957,71200.0
2009-03-30 11:30:00,8.97,8.98,8.96,8.97,70800.0,7.2957,7.3039,7.2876,7.2957,70800.0
2009-03-30 11:35:00,8.98,8.99,8.97,8.98,50800.0,7.3039,7.312,7.2957,7.3039,50800.0
2009-03-30 11:40:00,8.99,8.99,8.97,8.97,65200.0,7.312,7.312,7.2957,7.2957,65200.0
2009-03-30 11:45:00,8.97,8.99,8.97,8.99,52800.0,7.2957,7.312,7.2957,7.312,52800.0
2009-03-30 11:50:00,8.99,8.99,8.95,8.95,77200.0,7.312,7.312,7.2795,7.2795,77200.0
2009-03-30 11:55:00,8.95,8.97,8.94,8.97,56400.0,7.2795,7.2957,7.2713,7.2957,56400.0
2009-03-30 12:00:00,8.97,9.01,8.97,9.01,66800.0,7.2957,7.3283,7.2957,7.3283,66800.0
2009-03-30 12:05:00,9.01,9.02,9.0,9.0,99200.0,7.3283,7.3364,7.3201,7.3201,99200.0
2009-03-30 12:10:00,9.0,9.0,8.97,8.97,91600.0,7.3201,7.3201,7.2957,7.2957,91600.0
2009-03-30 12:15:00,8.97,8.98,8.96,8.98,132400.0,7.2957,7.3039,7.2876,7.3039,132400.0
2009-03-30 12:20:00,8.98,9.0,8.97,9.0,89600.0,7.3039,7.3201,7.2957,7.3201,89600.0
2009-03-30 12:25:00,9.0,9.03,9.0,9.03,71200.0,7.3201,7.3445,7.3201,7.3445,71200.0
2009-03-30 12:30:00,9.02,9.04,9.02,9.03,44400.0,7.3364,7.3527,7.3364,7.3445,44400.0
2009-03-30 12:35:00,9.03,9.07,9.02,9.06,65600.0,7.3445,7.3771,7.3364,7.3689,65600.0
2009-03-30 12:40:00,9.06,9.07,9.06,9.06,32400.0,7.3689,7.3771,7.3689,7.3689,32400.0
2009-03-30 12:45:00,9.07,9.07,9.04,9.04,68400.0,7.3771,7.3771,7.3527,7.3527,68400.0
2009-03-30 12:50:00,9.04,9.04,9.01,9.02,46400.0,7.3527,7.3527,7.3283,7.3364,46400.0
2009-03-30 12:55:00,9.03,9.03,9.01,9.02,29200.0,7.3445,7.3445,7.3283,7.3364,29200.0
2009-03-30 13:00:00,9.02,9.02,9.02,9.02,28400.0,7.3364,7.3364,7.3364,7.3364,28400.0
2009-03-30 13:05:00,9.02,9.02,8.99,8.99,74800.0,7.3364,7.3364,7.312,7.312,74800.0
2009-03-30 13:10:00,8.99,8.99,8.97,8.98,57200.0,7.312,7.312,7.2957,7.3039,57200.0
2009-03-30 13:15:00,8.98,8.99,8.97,8.98,48000.0,7.3039,7.312,7.2957,7.3039,48000.0
2009-03-30 13:20:00,8.98,9.0,8.97,8.99,26400.0,7.3039,7.3201,7.2957,7.312,26400.0
2009-03-30 13:25:00,8.99,9.04,8.99,9.02,49600.0,7.312,7.3527,7.312,7.3364,49600.0
2009-03-30 13:30:00,9.03,9.03,9.01,9.01,60800.0,7.3445,7.3445,7.3283,7.3283,60800.0
2009-03-30 13:35:00,9.01,9.01,8.97,8.99,78000.0,7.3283,7.3283,7.2957,7.312,78000.0
2009-03-30 13:40:00,8.99,8.99,8.98,8.99,47200.0,7.312,7.312,7.3039,7.312,47200.0
2009-03-30 13:45:00,8.99,8.99,8.95,8.97,85600.0,7.312,7.312,7.2795,7.2957,85600.0
2009-03-30 13:50:00,8.97,8.99,8.97,8.99,37200.0,7.2957,7.312,7.2957,7.312,37200.0
2009-03-30 13:55:00,8.99,8.99,8.98,8.98,34800.0,7.312,7.312,7.3039,7.3039,34800.0
2009-03-30 14:00:00,8.97,8.99,8.97,8.98,41600.0,7.2957,7.312,7.2957,7.3039,41600.0
2009-03-30 14:05:00,8.98,8.99,8.97,8.98,101200.0,7.3039,7.312,7.2957,7.3039,101200.0
2009-03-30 14:10:00,8.98,9.02,8.98,9.02,162800.0,7.3039,7.3364,7.3039,7.3364,162800.0
2009-03-30 14:15:00,9.02,9.03,9.02,9.03,72800.0,7.3364,7.3445,7.3364,7.3445,72800.0
2009-03-30 14:20:00,9.02,9.04,9.01,9.03,72800.0,7.3364,7.3527,7.3283,7.3445,72800.0
2009-03-30 14:25:00,9.03,9.04,9.0,9.01,76800.0,7.3445,7.3527,7.3201,7.3283,76800.0
2009-03-30 14:30:00,9.01,9.01,8.99,9.01,58000.0,7.3283,7.3283,7.312,7.3283,58000.0
2009-03-30 14:35:00,9.01,9.02,9.0,9.0,62800.0,7.3283,7.3364,7.3201,7.3201,62800.0
2009-03-30 14:40:00,9.0,9.01,8.97,8.98,100800.0,7.3201,7.3283,7.2957,7.3039,100800.0
2009-03-30 14:45:00,8.98,8.99,8.97,8.99,60800.0,7.3039,7.312,7.2957,7.312,60800.0
2009-03-30 14:50:00,8.98,8.99,8.98,8.99,92400.0,7.3039,7.312,7.3039,7.312,92400.0
2009-03-30 14:55:00,8.99,8.99,8.97,8.98,124800.0,7.312,7.312,7.2957,7.3039,124800.0
2009-03-30 15:00:00,8.98,8.99,8.97,8.99,106000.0,7.3039,7.312,7.2957,7.312,106000.0
2009-03-30 15:05:00,8.99,9.01,8.98,9.01,125200.0,7.312,7.3283,7.3039,7.3283,125200.0
2009-03-30 15:10:00,9.01,9.03,9.01,9.02,88800.0,7.3283,7.3445,7.3283,7.3364,88800.0
2009-03-30 15:15:00,9.03,9.04,9.02,9.03,92000.0,7.3445,7.3527,7.3364,7.3445,92000.0
2009-03-30 15:20:00,9.03,9.06,9.03,9.06,187200.0,7.3445,7.3689,7.3445,7.3689,187200.0
2009-03-30 15:25:00,9.06,9.08,9.03,9.04,164800.0,7.3689,7.3852,7.3445,7.3527,164800.0
2009-03-30 15:30:00,9.04,9.07,9.04,9.06,145200.0,7.3527,7.3771,7.3527,7.3689,145200.0
2009-03-30 15:35:00,9.06,9.07,9.04,9.04,192000.0,7.3689,7.3771,7.3527,7.3527,192000.0
2009-03-30 15:40:00,9.04,9.05,9.01,9.03,324400.0,7.3527,7.3608,7.3283,7.3445,324400.0
2009-03-30 15:45:00,9.03,9.05,9.02,9.03,202400.0,7.3445,7.3608,7.3364,7.3445,202400.0
2009-03-30 15:50:00,9.03,9.06,9.03,9.05,306000.0,7.3445,7.3689,7.3445,7.3608,306000.0
2009-03-30 15:55:00,9.05,9.11,9.05,9.11,666800.0,7.3608,7.4096,7.3608,7.4096,666800.0
2009-03-31 09:30:00,9.21,9.24,9.04,9.05,172000.0,7.4909,7.5153,7.3527,7.3608,172000.0
2009-03-31 09:35:00,9.05,9.06,8.96,8.97,214400.0,7.3608,7.3689,7.2876,7.2957,214400.0
2009-03-31 09:40:00,8.96,8.96,8.83,8.84,189600.0,7.2876,7.2876,7.1819,7.19,189600.0
2009-03-31 09:45:00,8.83,8.84,8.8,8.81,265200.0,7.1819,7.19,7.1575,7.1656,265200.0
2009-03-31 09:50:00,8.8,8.85,8.78,8.84,375600.0,7.1575,7.1981,7.1412,7.19,375600.0
2009-03-31 09:55:00,8.84,8.85,8.81,8.84,87600.0,7.19,7.1981,7.1656,7.19,87600.0
2009-03-31 10:00:00,8.84,8.88,8.84,8.88,200400.0,7.19,7.2225,7.19,7.2225,200400.0
2009-03-31 10:05:00,8.88,8.91,8.87,8.87,92400.0,7.2225,7.2469,7.2144,7.2144,92400.0
2009-03-31 10:10:00,8.87,8.89,8.86,8.87,75600.0,7.2144,7.2307,7.2063,7.2144,75600.0
2009-03-31 10:15:00,8.87,8.87,8.82,8.83,134400.0,7.2144,7.2144,7.1737,7.1819,134400.0
2009-03-31 10:20:00,8.83,8.86,8.83,8.84,53200.0,7.1819,7.2063,7.1819,7.19,53200.0
2009-03-31 10:25:00,8.84,8.88,8.84,8.87,128800.0,7.19,7.2225,7.19,7.2144,128800.0
2009-03-31 10:30:00,8.87,8.92,8.87,8.92,94400.0,7.2144,7.2551,7.2144,7.2551,94400.0
2009-03-31 10:35:00,8.92,8.93,8.91,8.92,44000.0,7.2551,7.2632,7.2469,7.2551,44000.0
2009-03-31 10:40:00,8.92,8.92,8.89,8.91,82000.0,7.2551,7.2551,7.2307,7.2469,82000.0
2009-03-31 10:45:00,8.91,8.92,8.91,8.92,47200.0,7.2469,7.2551,7.2469,7.2551,47200.0
2009-03-31 10:50:00,8.92,8.93,8.88,8.88,106000.0,7.2551,7.2632,7.2225,7.2225,106000.0
2009-03-31 10:55:00,8.88,8.88,8.87,8.87,52400.0,7.2225,7.2225,7.2144,7.2144,52400.0
2009-03-31 11:00:00,8.88,8.88,8.85,8.86,84000.0,7.2225,7.2225,7.1981,7.2063,84000.0
2009-03-31 11:05:00,8.87,8.88,8.86,8.88,82000.0,7.2144,7.2225,7.2063,7.2225,82000.0
2009-03-31 11:10:00,8.88,8.88,8.86,8.86,71200.0,7.2225,7.2225,7.2063,7.2063,71200.0
2009-03-31 11:15:00,8.86,8.86,8.84,8.84,128800.0,7.2063,7.2063,7.19,7.19,128800.0
2009-03-31 11:20:00,8.84,8.84,8.82,8.82,87200.0,7.19,7.19,7.1737,7.1737,87200.0
2009-03-31 11:25:00,8.82,8.86,8.82,8.86,120400.0,7.1737,7.2063,7.1737,7.2063,120400.0
2009-03-31 11:30:00,8.86,8.87,8.85,8.85,68000.0,7.2063,7.2144,7.1981,7.1981,68000.0
2009-03-31 11:35:00,8.85,8.86,8.84,8.85,60000.0,7.1981,7.2063,7.19,7.1981,60000.0
2009-03-31 11:40:00,8.85,8.87,8.85,8.87,53600.0,7.1981,7.2144,7.1981,7.2144,53600.0
2009-03-31 11:45:00,8.87,8.9,8.87,8.9,72800.0,7.2144,7.2388,7.2144,7.2388,72800.0
2009-03-31 11:50:00,8.9,8.92,8.9,8.91,86800.0,7.2388,7.2551,7.2388,7.2469,86800.0
2009-03-31 11:55:00,8.91,8.91,8.9,8.91,56800.0,7.2469,7.2469,7.2388,7.2469,56800.0
2009-03-31 12:00:00,8.91,8.92,8.9,8.9,146800.0,7.2469,7.2551,7.2388,7.2388,146800.0
2009-03-31 12:05:00,8.9,8.91,8.9,8.9,44800.0,7.2388,7.2469,7.2388,7.2388,44800.0
2009-03-31 12:10:00,8.9,8.92,8.9,8.92,34000.0,7.2388,7.2551,7.2388,7.2551,34000.0
2009-03-31 12:15:00,8.92,8.93,8.91,8.91,40000.0,7.2551,7.2632,7.2469,7.2469,40000.0
2009-03-31 12:20:00,8.91,8.92,8.9,8.9,46000.0,7.2469,7.2551,7.2388,7.2388,46000.0
2009-03-31 12:25:00,8.9,8.91,8.88,8.89,146800.0,7.2388,7.2469,7.2225,7.2307,146800.0
2009-03-31 12:30:00,8.88,8.9,8.88,8.9,56000.0,7.2225,7.2388,7.2225,7.2388,56000.0
2009-03-31 12:35:00,8.91,8.94,8.91,8.93,36800.0,7.2469,7.2713,7.2469,7.2632,36800.0
2009-03-31 12:40:00,8.94,8.97,8.94,8.97,97200.0,7.2713,7.2957,7.2713,7.2957,97200.0
2009-03-31 12:45:00,8.97,8.98,8.97,8.97,53200.0,7.2957,7.3039,7.2957,7.2957,53200.0
2009-03-31 12:50:00,8.98,9.03,8.97,9.03,130800.0,7.3039,7.3445,7.2957,7.3445,130800.0
2009-03-31 12:55:00,9.03,9.03,9.02,9.02,134400.0,7.3445,7.3445,7.3364,7.3364,134400.0
2009-03-31 13:00:00,9.02,9.02,9.01,9.01,194800.0,7.3364,7.3364,7.3283,7.3283,194800.0
2009-03-31 13:05:00,9.01,9.04,9.0,9.03,149600.0,7.3283,7.3527,7.3201,7.3445,149600.0
2009-03-31 13:10:00,9.03,9.06,9.03,9.06,98000.0,7.3445,7.3689,7.3445,7.3689,98000.0
2009-03-31 13:15:00,9.06,9.06,9.05,9.06,58000.0,7.3689,7.3689,7.3608,7.3689,58000.0
2009-03-31 13:20:00,9.05,9.08,9.05,9.08,159200.0,7.3608,7.3852,7.3608,7.3852,159200.0
2009-03-31 13:25:00,9.08,9.08,9.07,9.08,49200.0,7.3852,7.3852,7.3771,7.3852,49200.0
2009-03-31 13:30:00,9.08,9.09,9.07,9.09,53600.0,7.3852,7.3933,7.3771,7.3933,53600.0
2009-03-31 13:35:00,9.09,9.1,9.09,9.09,64800.0,7.3933,7.4015,7.3933,7.3933,64800.0
2009-03-31 13:40:00,9.09,9.09,9.09,9.09,30800.0,7.3933,7.3933,7.3933,7.3933,30800.0
2009-03-31 13:45:00,9.09,9.09,9.08,9.08,63200.0,7.3933,7.3933,7.3852,7.3852,63200.0
2009-03-31 13:50:00,9.08,9.08,9.05,9.05,65600.0,7.3852,7.3852,7.3608,7.3608,65600.0
2009-03-31 13:55:00,9.05,9.07,9.05,9.07,88000.0,7.3608,7.3771,7.3608,7.3771,88000.0
2009-03-31 14:00:00,9.07,9.1,9.07,9.09,135600.0,7.3771,7.4015,7.3771,7.3933,135600.0
2009-03-31 14:05:00,9.09,9.11,9.09,9.11,124800.0,7.3933,7.4096,7.3933,7.4096,124800.0
2009-03-31 14:10:00,9.11,9.13,9.11,9.12,118400.0,7.4096,7.4259,7.4096,7.4177,118400.0
2009-03-31 14:15:00,9.12,9.12,9.12,9.12,65200.0,7.4177,7.4177,7.4177,7.4177,65200.0
2009-03-31 14:20:00,9.12,9.12,9.1,9.11,70000.0,7.4177,7.4177,7.4015,7.4096,70000.0
2009-03-31 14:25:00,9.11,9.12,9.1,9.11,100800.0,7.4096,7.4177,7.4015,7.4096,100800.0
2009-03-31 14:30:00,9.11,9.13,9.11,9.13,83200.0,7.4096,7.4259,7.4096,7.4259,83200.0
2009-03-31 14:35:00,9.13,9.13,9.12,9.13,104800.0,7.4259,7.4259,7.4177,7.4259,104800.0
2009-03-31 14:40:00,9.13,9.13,9.11,9.12,67200.0,7.4259,7.4259,7.4096,7.4177,67200.0
2009-03-31 14:45:00,9.12,9.12,9.11,9.12,63200.0,7.4177,7.4177,7.4096,7.4177,63200.0
2009-03-31 14:50:00,9.12,9.13,9.1,9.1,95600.0,7.4177,7.4259,7.4015,7.4015,95600.0
2009-03-31 14:55:00,9.11,9.11,9.08,9.08,104400.0,7.4096,7.4096,7.3852,7.3852,104400.0
2009-03-31 15:00:00,9.09,9.09,9.06,9.06,147200.0,7.3933,7.3933,7.3689,7.3689,147200.0
2009-03-31 15:05:00,9.06,9.06,9.03,9.04,227200.0,7.3689,7.3689,7.3445,7.3527,227200.0
2009-03-31 15:10:00,9.04,9.04,9.01,9.01,126400.0,7.3527,7.3527,7.3283,7.3283,126400.0
2009-03-31 15:15:00,9.0,9.03,8.99,9.03,168000.0,7.3201,7.3445,7.312,7.3445,168000.0
2009-03-31 15:20:00,9.02,9.04,9.01,9.04,166000.0,7.3364,7.3527,7.3283,7.3527,166000.0
2009-03-31 15:25:00,9.04,9.05,9.03,9.04,99600.0,7.3527,7.3608,7.3445,7.3527,99600.0
2009-03-31 15:30:00,9.04,9.04,8.98,9.01,221200.0,7.3527,7.3527,7.3039,7.3283,221200.0
2009-03-31 15:35:00,9.01,9.01,8.97,9.01,315600.0,7.3283,7.3283,7.2957,7.3283,315600.0
2009-03-31 15:40:00,9.0,9.02,8.99,8.99,205200.0,7.3201,7.3364,7.312,7.312,205200.0
2009-03-31 15:45:00,8.99,9.0,8.97,8.98,316000.0,7.312,7.3201,7.2957,7.3039,316000.0
2009-03-31 15:50:00,8.98,9.03,8.98,9.03,274400.0,7.3039,7.3445,7.3039,7.3445,274400.0
2009-03-31 15:55:00,9.03,9.03,8.95,8.97,662800.0,7.3445,7.3445,7.2795,7.2957,662800.0
2009-04-01 09:30:00,9.05,9.1,8.72,8.74,248800.0,7.3608,7.4015,7.0924,7.1087,248800.0
2009-04-01 09:35:00,8.74,8.82,8.74,8.77,178800.0,7.1087,7.1737,7.1087,7.1331,178800.0
2009-04-01 09:40:00,8.76,8.78,8.74,8.74,79200.0,7.1249,7.1412,7.1087,7.1087,79200.0
2009-04-01 09:45:00,8.73,8.76,8.72,8.72,122000.0,7.1005,7.1249,7.0924,7.0924,122000.0
2009-04-01 09:50:00,8.73,8.75,8.72,8.74,180800.0,7.1005,7.1168,7.0924,7.1087,180800.0
2009-04-01 09:55:00,8.74,8.77,8.74,8.76,106800.0,7.1087,7.1331,7.1087,7.1249,106800.0
2009-04-01 10:00:00,8.77,8.83,8.77,8.8,195200.0,7.1331,7.1819,7.1331,7.1575,195200.0
2009-04-01 10:05:00,8.81,8.85,8.8,8.85,112800.0,7.1656,7.1981,7.1575,7.1981,112800.0
2009-04-01 10:10:00,8.86,8.9,8.86,8.87,150000.0,7.2063,7.2388,7.2063,7.2144,150000.0
2009-04-01 10:15:00,8.87,8.89,8.85,8.89,56400.0,7.2144,7.2307,7.1981,7.2307,56400.0
2009-04-01 10:20:00,8.9,8.93,8.89,8.9,72800.0,7.2388,7.2632,7.2307,7.2388,72800.0
2009-04-01 10:25:00,8.9,8.9,8.87,8.89,77600.0,7.2388,7.2388,7.2144,7.2307,77600.0
2009-04-01 10:30:00,8.88,8.91,8.88,8.89,93200.0,7.2225,7.2469,7.2225,7.2307,93200.0
2009-04-01 10:35:00,8.9,8.94,8.9,8.92,176400.0,7.2388,7.2713,7.2388,7.2551,176400.0
2009-04-01 10:40:00,8.93,8.95,8.92,8.95,63600.0,7.2632,7.2795,7.2551,7.2795,63600.0
2009-04-01 10:45:00,8.95,8.96,8.94,8.96,72000.0,7.2795,7.2876,7.2713,7.2876,72000.0
2009-04-01 10:50:00,8.96,8.99,8.95,8.95,163600.0,7.2876,7.312,7.2795,7.2795,163600.0
2009-04-01 10:55:00,8.96,9.01,8.96,9.01,136800.0,7.2876,7.3283,7.2876,7.3283,136800.0
2009-04-01 11:00:00,9.0,9.02,8.98,8.99,140400.0,7.3201,7.3364,7.3039,7.312,140400.0
2009-04-01 11:05:00,8.98,8.99,8.97,8.97,45600.0,7.3039,7.312,7.2957,7.2957,45600.0
2009-04-01 11:10:00,8.97,8.98,8.97,8.97,46800.0,7.2957,7.3039,7.2957,7.2957,46800.0
2009-04-01 11:15:00,8.97,8.98,8.96,8.97,103200.0,7.2957,7.3039,7.2876,7.2957,103200.0
2009-04-01 11:20:00,8.97,8.98,8.94,8.96,63200.0,7.2957,7.3039,7.2713,7.2876,63200.0
2009-04-01 11:25:00,8.96,8.98,8.95,8.97,51200.0,7.2876,7.3039,7.2795,7.2957,51200.0
2009-04-01 11:30:00,8.96,8.97,8.94,8.94,53600.0,7.2876,7.2957,7.2713,7.2713,53600.0
2009-04-01 11:35:00,8.94,8.96,8.94,8.95,66400.0,7.2713,7.2876,7.2713,7.2795,66400.0
2009-04-01 11:40:00,8.95,8.98,8.95,8.96,94400.0,7.2795,7.3039,7.2795,7.2876,94400.0
2009-04-01 11:45:00,8.96,8.97,8.94,8.94,33600.0,7.2876,7.2957,7.2713,7.2713,33600.0
2009-04-01 11:50:00,8.94,8.94,8.93,8.93,44000.0,7.2713,7.2713,7.2632,7.2632,44000.0
2009-04-01 11:55:00,8.94,8.96,8.93,8.96,35600.0,7.2713,7.2876,7.2632,7.2876,35600.0
2009-04-01 12:00:00,8.96,8.97,8.94,8.94,53200.0,7.2876,7.2957,7.2713,7.2713,53200.0
2009-04-01 12:05:00,8.94,8.97,8.94,8.95,120400.0,7.2713,7.2957,7.2713,7.2795,120400.0
2009-04-01 12:10:00,8.96,8.96,8.93,8.94,102400.0,7.2876,7.2876,7.2632,7.2713,102400.0
2009-04-01 12:15:00,8.94,8.95,8.94,8.95,30400.0,7.2713,7.2795,7.2713,7.2795,30400.0
2009-04-01 12:20:00,8.95,8.96,8.95,8.95,60800.0,7.2795,7.2876,7.2795,7.2795,60800.0
2009-04-01 12:25:00,8.96,8.96,8.93,8.94,42800.0,7.2876,7.2876,7.2632,7.2713,42800.0
2009-04-01 12:30:00,8.94,8.94,8.93,8.93,38800.0,7.2713,7.2713,7.2632,7.2632,38800.0
2009-04-01 12:35:00,8.93,8.93,8.9,8.9,49600.0,7.2632,7.2632,7.2388,7.2388,49600.0
2009-04-01 12:40:00,8.9,8.91,8.9,8.9,36800.0,7.2388,7.2469,7.2388,7.2388,36800.0
2009-04-01 12:45:00,8.9,8.94,8.9,8.93,44400.0,7.2388,7.2713,7.2388,7.2632,44400.0
2009-04-01 12:50:00,8.93,8.94,8.92,8.93,39600.0,7.2632,7.2713,7.2551,7.2632,39600.0
2009-04-01 12:55:00,8.93,8.93,8.88,8.89,47200.0,7.2632,7.2632,7.2225,7.2307,47200.0
2009-04-01 13:00:00,8.89,8.92,8.89,8.92,115600.0,7.2307,7.2551,7.2307,7.2551,115600.0
2009-04-01 13:05:00,8.92,8.94,8.92,8.93,98000.0,7.2551,7.2713,7.2551,7.2632,98000.0
2009-04-01 13:10:00,8.92,8.94,8.92,8.93,54800.0,7.2551,7.2713,7.2551,7.2632,54800.0
2009-04-01 13:15:00,8.93,8.94,8.93,8.94,46400.0,7.2632,7.2713,7.2632,7.2713,46400.0
2009-04-01 13:20:00,8.94,8.96,8.94,8.95,98000.0,7.2713,7.2876,7.2713,7.2795,98000.0
2009-04-01 13:25:00,8.95,8.95,8.94,8.95,33600.0,7.2795,7.2795,7.2713,7.2795,33600.0
2009-04-01 13:30:00,8.95,8.95,8.92,8.92,58800.0,7.2795,7.2795,7.2551,7.2551,58800.0
2009-04-01 13:35:00,8.93,8.97,8.92,8.97,87200.0,7.2632,7.2957,7.2551,7.2957,87200.0
2009-04-01 13:40:00,8.97,8.98,8.97,8.97,95600.0,7.2957,7.3039,7.2957,7.2957,95600.0
2009-04-01 13:45:00,8.97,8.97,8.96,8.96,60800.0,7.2957,7.2957,7.2876,7.2876,60800.0
2009-04-01 13:50:00,8.96,8.99,8.96,8.99,121600.0,7.2876,7.312,7.2876,7.312,121600.0
2009-04-01 13:55:00,8.99,8.99,8.97,8.98,90800.0,7.312,7.312,7.2957,7.3039,90800.0
2009-04-01 14:00:00,8.99,8.99,8.98,8.99,104800.0,7.312,7.312,7.3039,7.312,104800.0
2009-04-01 14:05:00,8.99,9.0,8.99,8.99,84000.0,7.312,7.3201,7.312,7.312,84000.0
2009-04-01 14:10:00,8.99,9.0,8.99,9.0,47600.0,7.312,7.3201,7.312,7.3201,47600.0
2009-04-01 14:15:00,8.99,9.0,8.99,8.99,54400.0,7.312,7.3201,7.312,7.312,54400.0
2009-04-01 14:20:00,8.99,9.0,8.98,8.99,56000.0,7.312,7.3201,7.3039,7.312,56000.0
2009-04-01 14:25:00,8.99,8.99,8.97,8.97,68800.0,7.312,7.312,7.2957,7.2957,68800.0
2009-04-01 14:30:00,8.97,9.01,8.97,9.01,164400.0,7.2957,7.3283,7.2957,7.3283,164400.0
2009-04-01 14:35:00,9.01,9.02,9.01,9.01,72800.0,7.3283,7.3364,7.3283,7.3283,72800.0
2009-04-01 14:40:00,9.01,9.02,8.99,8.99,101200.0,7.3283,7.3364,7.312,7.312,101200.0
2009-04-01 14:45:00,8.99,8.99,8.98,8.99,138000.0,7.312,7.312,7.3039,7.312,138000.0
2009-04-01 14:50:00,8.99,9.02,8.99,9.02,229600.0,7.312,7.3364,7.312,7.3364,229600.0
2009-04-01 14:55:00,9.01,9.02,9.01,9.01,148000.0,7.3283,7.3364,7.3283,7.3283,148000.0
2009-04-01 15:00:00,9.01,9.01,8.98,8.99,229600.0,7.3283,7.3283,7.3039,7.312,229600.0
2009-04-01 15:05:00,8.99,9.0,8.97,8.97,149200.0,7.312,7.3201,7.2957,7.2957,149200.0
2009-04-01 15:10:00,8.97,8.97,8.94,8.95,302000.0,7.2957,7.2957,7.2713,7.2795,302000.0
2009-04-01 15:15:00,8.95,8.95,8.93,8.95,241200.0,7.2795,7.2795,7.2632,7.2795,241200.0
2009-04-01 15:20:00,8.95,8.98,8.95,8.97,224800.0,7.2795,7.3039,7.2795,7.2957,224800.0
2009-04-01 15:25:00,8.98,9.02,8.98,9.01,204400.0,7.3039,7.3364,7.3039,7.3283,204400.0
2009-04-01 15:30:00,9.01,9.03,8.99,9.03,184400.0,7.3283,7.3445,7.312,7.3445,184400.0
2009-04-01 15:35:00,9.03,9.07,9.02,9.06,295600.0,7.3445,7.3771,7.3364,7.3689,295600.0
2009-04-01 15:40:00,9.06,9.08,9.03,9.03,292400.0,7.3689,7.3852,7.3445,7.3445,292400.0
2009-04-01 15:45:00,9.04,9.05,9.03,9.04,262400.0,7.3527,7.3608,7.3445,7.3527,262400.0
2009-04-01 15:50:00,9.03,9.07,9.03,9.05,362000.0,7.3445,7.3771,7.3445,7.3608,362000.0
2009-04-01 15:55:00,9.05,9.07,9.03,9.07,476800.0,7.3608,7.3771,7.3445,7.3771,476800.0
2009-04-02 09:30:00,9.17,9.31,9.17,9.24,295200.0,7.4584,7.5723,7.4584,7.5153,295200.0
2009-04-02 09:35:00,9.24,9.25,9.19,9.21,145200.0,7.5153,7.5235,7.4747,7.4909,145200.0
2009-04-02 09:40:00,9.22,9.24,9.22,9.24,149200.0,7.4991,7.5153,7.4991,7.5153,149200.0
2009-04-02 09:45:00,9.24,9.25,9.22,9.25,126000.0,7.5153,7.5235,7.4991,7.5235,126000.0
2009-04-02 09:50:00,9.25,9.25,9.22,9.24,114800.0,7.5235,7.5235,7.4991,7.5153,114800.0
2009-04-02 09:55:00,9.24,9.27,9.23,9.26,152800.0,7.5153,7.5397,7.5072,7.5316,152800.0
2009-04-02 10:00:00,9.26,9.29,9.26,9.29,68000.0,7.5316,7.556,7.5316,7.556,68000.0
2009-04-02 10:05:00,9.29,9.31,9.28,9.31,54800.0,7.556,7.5723,7.5479,7.5723,54800.0
2009-04-02 10:10:00,9.31,9.31,9.28,9.29,55200.0,7.5723,7.5723,7.5479,7.556,55200.0
2009-04-02 10:15:00,9.3,9.41,9.29,9.4,174400.0,7.5641,7.6536,7.556,7.6455,174400.0
2009-04-02 10:20:00,9.4,9.4,9.36,9.4,215600.0,7.6455,7.6455,7.6129,7.6455,215600.0
2009-04-02 10:25:00,9.4,9.42,9.36,9.37,98800.0,7.6455,7.6617,7.6129,7.6211,98800.0
2009-04-02 10:30:00,9.37,9.37,9.31,9.31,149600.0,7.6211,7.6211,7.5723,7.5723,149600.0
2009-04-02 10:35:00,9.31,9.32,9.3,9.32,446000.0,7.5723,7.5804,7.5641,7.5804,446000.0
2009-04-02 10:40:00,9.32,9.35,9.31,9.35,129200.0,7.5804,7.6048,7.5723,7.6048,129200.0
2009-04-02 10:45:00,9.36,9.44,9.36,9.43,195200.0,7.6129,7.678,7.6129,7.6699,195200.0
2009-04-02 10:50:00,9.43,9.45,9.42,9.45,152800.0,7.6699,7.6861,7.6617,7.6861,152800.0
2009-04-02 10:55:00,9.45,9.46,9.44,9.46,84000.0,7.6861,7.6943,7.678,7.6943,84000.0
2009-04-02 11:00:00,9.46,9.46,9.41,9.44,186000.0,7.6943,7.6943,7.6536,7.678,186000.0
2009-04-02 11:05:00,9.44,9.48,9.43,9.44,133200.0,7.678,7.7106,7.6699,7.678,133200.0
2009-04-02 11:10:00,9.45,9.47,9.44,9.47,65200.0,7.6861,7.7024,7.678,7.7024,65200.0
2009-04-02 11:15:00,9.47,9.47,9.45,9.46,80800.0,7.7024,7.7024,7.6861,7.6943,80800.0
2009-04-02 11:20:00,9.46,9.46,9.45,9.46,37600.0,7.6943,7.6943,7.6861,7.6943,37600.0
2009-04-02 11:25:00,9.46,9.46,9.45,9.46,78800.0,7.6943,7.6943,7.6861,7.6943,78800.0
2009-04-02 11:30:00,9.46,9.46,9.42,9.42,191600.0,7.6943,7.6943,7.6617,7.6617,191600.0
2009-04-02 11:35:00,9.42,9.43,9.4,9.4,93600.0,7.6617,7.6699,7.6455,7.6455,93600.0
2009-04-02 11:40:00,9.4,9.4,9.39,9.4,61200.0,7.6455,7.6455,7.6373,7.6455,61200.0
2009-04-02 11:45:00,9.4,9.4,9.36,9.36,177600.0,7.6455,7.6455,7.6129,7.6129,177600.0
2009-04-02 11:50:00,9.36,9.37,9.35,9.37,72400.0,7.6129,7.6211,7.6048,7.6211,72400.0
2009-04-02 11:55:00,9.37,9.38,9.35,9.35,250400.0,7.6211,7.6292,7.6048,7.6048,250400.0
2009-04-02 12:00:00,9.35,9.35,9.32,9.32,70400.0,7.6048,7.6048,7.5804,7.5804,70400.0
2009-04-02 12:05:00,9.33,9.33,9.3,9.31,204000.0,7.5885,7.5885,7.5641,7.5723,204000.0
2009-04-02 12:10:00,9.31,9.38,9.3,9.38,548800.0,7.5723,7.6292,7.5641,7.6292,548800.0
2009-04-02 12:15:00,9.38,9.4,9.37,9.38,156000.0,7.6292,7.6455,7.6211,7.6292,156000.0
2009-04-02 12:20:00,9.38,9.38,9.38,9.38,106000.0,7.6292,7.6292,7.6292,7.6292,106000.0
2009-04-02 12:25:00,9.38,9.39,9.37,9.38,190000.0,7.6292,7.6373,7.6211,7.6292,190000.0
2009-04-02 12:30:00,9.39,9.39,9.36,9.38,185200.0,7.6373,7.6373,7.6129,7.6292,185200.0
2009-04-02 12:35:00,9.39,9.41,9.39,9.4,74000.0,7.6373,7.6536,7.6373,7.6455,74000.0
2009-04-02 12:40:00,9.4,9.4,9.39,9.4,38000.0,7.6455,7.6455,7.6373,7.6455,38000.0
2009-04-02 12:45:00,9.4,9.42,9.4,9.41,134000.0,7.6455,7.6617,7.6455,7.6536,134000.0
2009-04-02 12:50:00,9.41,9.42,9.41,9.41,60400.0,7.6536,7.6617,7.6536,7.6536,60400.0
2009-04-02 12:55:00,9.41,9.42,9.36,9.36,62400.0,7.6536,7.6617,7.6129,7.6129,62400.0
2009-04-02 13:00:00,9.36,9.38,9.36,9.36,45600.0,7.6129,7.6292,7.6129,7.6129,45600.0
2009-04-02 13:05:00,9.36,9.36,9.34,9.35,68800.0,7.6129,7.6129,7.5967,7.6048,68800.0
2009-04-02 13:10:00,9.35,9.35,9.32,9.32,227600.0,7.6048,7.6048,7.5804,7.5804,227600.0
2009-04-02 13:15:00,9.32,9.32,9.31,9.31,142000.0,7.5804,7.5804,7.5723,7.5723,142000.0
2009-04-02 13:20:00,9.31,9.31,9.27,9.28,171600.0,7.5723,7.5723,7.5397,7.5479,171600.0
2009-04-02 13:25:00,9.28,9.3,9.27,9.3,86400.0,7.5479,7.5641,7.5397,7.5641,86400.0
2009-04-02 13:30:00,9.29,9.33,9.29,9.31,171600.0,7.556,7.5885,7.556,7.5723,171600.0
2009-04-02 13:35:00,9.3,9.31,9.25,9.26,128000.0,7.5641,7.5723,7.5235,7.5316,128000.0
2009-04-02 13:40:00,9.25,9.28,9.24,9.25,111600.0,7.5235,7.5479,7.5153,7.5235,111600.0
2009-04-02 13:45:00,9.25,9.27,9.24,9.26,108000.0,7.5235,7.5397,7.5153,7.5316,108000.0
2009-04-02 13:50:00,9.26,9.27,9.26,9.27,96800.0,7.5316,7.5397,7.5316,7.5397,96800.0
2009-04-02 13:55:00,9.27,9.28,9.22,9.26,255200.0,7.5397,7.5479,7.4991,7.5316,255200.0
2009-04-02 14:00:00,9.26,9.28,9.25,9.27,94400.0,7.5316,7.5479,7.5235,7.5397,94400.0
2009-04-02 14:05:00,9.27,9.29,9.26,9.27,95200.0,7.5397,7.556,7.5316,7.5397,95200.0
2009-04-02 14:10:00,9.27,9.3,9.27,9.29,62000.0,7.5397,7.5641,7.5397,7.556,62000.0
2009-04-02 14:15:00,9.29,9.3,9.29,9.3,173200.0,7.556,7.5641,7.556,7.5641,173200.0
2009-04-02 14:20:00,9.3,9.31,9.3,9.3,71600.0,7.5641,7.5723,7.5641,7.5641,71600.0
2009-04-02 14:25:00,9.3,9.33,9.29,9.33,54000.0,7.5641,7.5885,7.556,7.5885,54000.0
2009-04-02 14:30:00,9.33,9.35,9.33,9.34,81600.0,7.5885,7.6048,7.5885,7.5967,81600.0
2009-04-02 14:35:00,9.34,9.36,9.33,9.36,150000.0,7.5967,7.6129,7.5885,7.6129,150000.0
2009-04-02 14:40:00,9.36,9.37,9.35,9.36,99600.0,7.6129,7.6211,7.6048,7.6129,99600.0
2009-04-02 14:45:00,9.36,9.38,9.36,9.37,137200.0,7.6129,7.6292,7.6129,7.6211,137200.0
2009-04-02 14:50:00,9.37,9.38,9.34,9.34,167200.0,7.6211,7.6292,7.5967,7.5967,167200.0
2009-04-02 14:55:00,9.34,9.34,9.33,9.33,71600.0,7.5967,7.5967,7.5885,7.5885,71600.0
2009-04-02 15:00:00,9.33,9.37,9.33,9.35,176000.0,7.5885,7.6211,7.5885,7.6048,176000.0
2009-04-02 15:05:00,9.35,9.35,9.28,9.3,242400.0,7.6048,7.6048,7.5479,7.5641,242400.0
2009-04-02 15:10:00,9.3,9.31,9.28,9.3,373600.0,7.5641,7.5723,7.5479,7.5641,373600.0
2009-04-02 15:15:00,9.3,9.31,9.27,9.27,248000.0,7.5641,7.5723,7.5397,7.5397,248000.0
2009-04-02 15:20:00,9.27,9.28,9.25,9.28,307200.0,7.5397,7.5479,7.5235,7.5479,307200.0
2009-04-02 15:25:00,9.28,9.31,9.27,9.28,417200.0,7.5479,7.5723,7.5397,7.5479,417200.0
2009-04-02 15:30:00,9.28,9.29,9.27,9.27,174800.0,7.5479,7.556,7.5397,7.5397,174800.0
2009-04-02 15:35:00,9.27,9.29,9.24,9.24,190800.0,7.5397,7.556,7.5153,7.5153,190800.0
2009-04-02 15:40:00,9.24,9.27,9.24,9.24,214000.0,7.5153,7.5397,7.5153,7.5153,214000.0
2009-04-02 15:45:00,9.24,9.24,9.21,9.22,385200.0,7.5153,7.5153,7.4909,7.4991,385200.0
2009-04-02 15:50:00,9.22,9.24,9.21,9.22,538400.0,7.4991,7.5153,7.4909,7.4991,538400.0
2009-04-02 15:55:00,9.22,9.24,9.2,9.24,481600.0,7.4991,7.5153,7.4828,7.5153,481600.0
2009-04-03 09:30:00,9.13,9.4,9.13,9.17,148000.0,7.4259,7.6455,7.4259,7.4584,148000.0
2009-04-03 09:35:00,9.17,9.24,9.15,9.16,146000.0,7.4584,7.5153,7.4421,7.4503,146000.0
2009-04-03 09:40:00,9.17,9.24,9.17,9.22,96800.0,7.4584,7.5153,7.4584,7.4991,96800.0
2009-04-03 09:45:00,9.22,9.23,9.15,9.16,82400.0,7.4991,7.5072,7.4421,7.4503,82400.0
2009-04-03 09:50:00,9.16,9.16,9.13,9.15,116800.0,7.4503,7.4503,7.4259,7.4421,116800.0
2009-04-03 09:55:00,9.14,9.2,9.14,9.19,62000.0,7.434,7.4828,7.434,7.4747,62000.0
2009-04-03 10:00:00,9.19,9.19,9.13,9.13,90000.0,7.4747,7.4747,7.4259,7.4259,90000.0
2009-04-03 10:05:00,9.13,9.13,9.1,9.13,105600.0,7.4259,7.4259,7.4015,7.4259,105600.0
2009-04-03 10:10:00,9.13,9.17,9.13,9.14,140000.0,7.4259,7.4584,7.4259,7.434,140000.0
2009-04-03 10:15:00,9.14,9.17,9.14,9.17,78800.0,7.434,7.4584,7.434,7.4584,78800.0
2009-04-03 10:20:00,9.17,9.18,9.15,9.18,73600.0,7.4584,7.4665,7.4421,7.4665,73600.0
2009-04-03 10:25:00,9.18,9.22,9.18,9.21,184800.0,7.4665,7.4991,7.4665,7.4909,184800.0
2009-04-03 10:30:00,9.21,9.21,9.19,9.2,54800.0,7.4909,7.4909,7.4747,7.4828,54800.0
2009-04-03 10:35:00,9.2,9.21,9.19,9.21,50000.0,7.4828,7.4909,7.4747,7.4909,50000.0
2009-04-03 10:40:00,9.21,9.21,9.2,9.2,33200.0,7.4909,7.4909,7.4828,7.4828,33200.0
2009-04-03 10:45:00,9.2,9.2,9.18,9.2,73600.0,7.4828,7.4828,7.4665,7.4828,73600.0
2009-04-03 10:50:00,9.2,9.21,9.19,9.2,58400.0,7.4828,7.4909,7.4747,7.4828,58400.0
2009-04-03 10:55:00,9.21,9.21,9.18,9.19,48800.0,7.4909,7.4909,7.4665,7.4747,48800.0
2009-04-03 11:00:00,9.19,9.2,9.19,9.19,37600.0,7.4747,7.4828,7.4747,7.4747,37600.0
2009-04-03 11:05:00,9.19,9.19,9.17,9.19,45200.0,7.4747,7.4747,7.4584,7.4747,45200.0
2009-04-03 11:10:00,9.2,9.2,9.19,9.19,34000.0,7.4828,7.4828,7.4747,7.4747,34000.0
2009-04-03 11:15:00,9.19,9.19,9.17,9.19,20000.0,7.4747,7.4747,7.4584,7.4747,20000.0
2009-04-03 11:20:00,9.19,9.19,9.15,9.15,105600.0,7.4747,7.4747,7.4421,7.4421,105600.0
2009-04-03 11:25:00,9.15,9.17,9.15,9.17,108000.0,7.4421,7.4584,7.4421,7.4584,108000.0
2009-04-03 11:30:00,9.17,9.18,9.15,9.17,32000.0,7.4584,7.4665,7.4421,7.4584,32000.0
2009-04-03 11:35:00,9.17,9.18,9.16,9.17,94000.0,7.4584,7.4665,7.4503,7.4584,94000.0
2009-04-03 11:40:00,9.17,9.2,9.17,9.2,122800.0,7.4584,7.4828,7.4584,7.4828,122800.0
2009-04-03 11:45:00,9.2,9.21,9.2,9.21,54800.0,7.4828,7.4909,7.4828,7.4909,54800.0
2009-04-03 11:50:00,9.21,9.22,9.2,9.21,151600.0,7.4909,7.4991,7.4828,7.4909,151600.0
2009-04-03 11:55:00,9.21,9.22,9.21,9.22,55600.0,7.4909,7.4991,7.4909,7.4991,55600.0
2009-04-03 12:00:00,9.22,9.24,9.22,9.22,61600.0,7.4991,7.5153,7.4991,7.4991,61600.0
2009-04-03 12:05:00,9.22,9.22,9.18,9.22,189600.0,7.4991,7.4991,7.4665,7.4991,189600.0
2009-04-03 12:10:00,9.22,9.24,9.22,9.23,64800.0,7.4991,7.5153,7.4991,7.5072,64800.0
2009-04-03 12:15:00,9.23,9.23,9.22,9.22,216400.0,7.5072,7.5072,7.4991,7.4991,216400.0
2009-04-03 12:20:00,9.22,9.22,9.2,9.21,79200.0,7.4991,7.4991,7.4828,7.4909,79200.0
2009-04-03 12:25:00,9.2,9.23,9.2,9.22,65600.0,7.4828,7.5072,7.4828,7.4991,65600.0
2009-04-03 12:30:00,9.22,9.24,9.22,9.24,73600.0,7.4991,7.5153,7.4991,7.5153,73600.0
2009-04-03 12:35:00,9.24,9.28,9.24,9.26,230800.0,7.5153,7.5479,7.5153,7.5316,230800.0
2009-04-03 12:40:00,9.26,9.29,9.24,9.29,176800.0,7.5316,7.556,7.5153,7.556,176800.0
2009-04-03 12:45:00,9.29,9.29,9.23,9.23,77200.0,7.556,7.556,7.5072,7.5072,77200.0
2009-04-03 12:50:00,9.23,9.24,9.23,9.24,26800.0,7.5072,7.5153,7.5072,7.5153,26800.0
2009-04-03 12:55:00,9.24,9.26,9.24,9.26,32000.0,7.5153,7.5316,7.5153,7.5316,32000.0
2009-04-03 13:00:00,9.26,9.26,9.25,9.25,36800.0,7.5316,7.5316,7.5235,7.5235,36800.0
2009-04-03 13:05:00,9.25,9.26,9.22,9.22,64400.0,7.5235,7.5316,7.4991,7.4991,64400.0
2009-04-03 13:10:00,9.22,9.22,9.21,9.21,20800.0,7.4991,7.4991,7.4909,7.4909,20800.0
2009-04-03 13:15:00,9.22,9.22,9.2,9.2,79600.0,7.4991,7.4991,7.4828,7.4828,79600.0
2009-04-03 13:20:00,9.2,9.21,9.19,9.19,34400.0,7.4828,7.4909,7.4747,7.4747,34400.0
2009-04-03 13:25:00,9.19,9.21,9.19,9.2,98800.0,7.4747,7.4909,7.4747,7.4828,98800.0
2009-04-03 13:30:00,9.21,9.21,9.19,9.2,42400.0,7.4909,7.4909,7.4747,7.4828,42400.0
2009-04-03 13:35:00,9.19,9.2,9.18,9.19,121600.0,7.4747,7.4828,7.4665,7.4747,121600.0
2009-04-03 13:40:00,9.18,9.19,9.17,9.18,105600.0,7.4665,7.4747,7.4584,7.4665,105600.0
2009-04-03 13:45:00,9.18,9.2,9.18,9.2,35200.0,7.4665,7.4828,7.4665,7.4828,35200.0
2009-04-03 13:50:00,9.2,9.21,9.2,9.21,117200.0,7.4828,7.4909,7.4828,7.4909,117200.0
2009-04-03 13:55:00,9.21,9.21,9.18,9.19,104400.0,7.4909,7.4909,7.4665,7.4747,104400.0
2009-04-03 14:00:00,9.19,9.2,9.18,9.18,86800.0,7.4747,7.4828,7.4665,7.4665,86800.0
2009-04-03 14:05:00,9.18,9.18,9.16,9.17,83600.0,7.4665,7.4665,7.4503,7.4584,83600.0
2009-04-03 14:10:00,9.17,9.18,9.17,9.18,92800.0,7.4584,7.4665,7.4584,7.4665,92800.0
2009-04-03 14:15:00,9.17,9.18,9.16,9.17,97200.0,7.4584,7.4665,7.4503,7.4584,97200.0
2009-04-03 14:20:00,9.17,9.18,9.16,9.17,90800.0,7.4584,7.4665,7.4503,7.4584,90800.0
2009-04-03 14:25:00,9.16,9.2,9.16,9.2,82400.0,7.4503,7.4828,7.4503,7.4828,82400.0
2009-04-03 14:30:00,9.2,9.22,9.2,9.22,164000.0,7.4828,7.4991,7.4828,7.4991,164000.0
2009-04-03 14:35:00,9.22,9.23,9.21,9.22,235200.0,7.4991,7.5072,7.4909,7.4991,235200.0
2009-04-03 14:40:00,9.22,9.23,9.22,9.23,159200.0,7.4991,7.5072,7.4991,7.5072,159200.0
2009-04-03 14:45:00,9.23,9.23,9.2,9.21,107200.0,7.5072,7.5072,7.4828,7.4909,107200.0
2009-04-03 14:50:00,9.2,9.21,9.2,9.2,107600.0,7.4828,7.4909,7.4828,7.4828,107600.0
2009-04-03 14:55:00,9.2,9.22,9.2,9.22,112400.0,7.4828,7.4991,7.4828,7.4991,112400.0
2009-04-03 15:00:00,9.22,9.22,9.2,9.2,181200.0,7.4991,7.4991,7.4828,7.4828,181200.0
2009-04-03 15:05:00,9.2,9.2,9.17,9.17,182400.0,7.4828,7.4828,7.4584,7.4584,182400.0
2009-04-03 15:10:00,9.17,9.18,9.16,9.16,212000.0,7.4584,7.4665,7.4503,7.4503,212000.0
2009-04-03 15:15:00,9.16,9.19,9.15,9.19,177600.0,7.4503,7.4747,7.4421,7.4747,177600.0
2009-04-03 15:20:00,9.19,9.19,9.18,9.18,138000.0,7.4747,7.4747,7.4665,7.4665,138000.0
2009-04-03 15:25:00,9.18,9.2,9.16,9.17,181600.0,7.4665,7.4828,7.4503,7.4584,181600.0
2009-04-03 15:30:00,9.17,9.19,9.17,9.19,143200.0,7.4584,7.4747,7.4584,7.4747,143200.0
2009-04-03 15:35:00,9.19,9.19,9.17,9.17,139200.0,7.4747,7.4747,7.4584,7.4584,139200.0
2009-04-03 15:40:00,9.17,9.2,9.17,9.18,265600.0,7.4584,7.4828,7.4584,7.4665,265600.0
2009-04-03 15:45:00,9.18,9.19,9.17,9.17,286400.0,7.4665,7.4747,7.4584,7.4584,286400.0
2009-04-03 15:50:00,9.17,9.2,9.17,9.2,198400.0,7.4584,7.4828,7.4584,7.4828,198400.0
2009-04-03 15:55:00,9.2,9.24,9.18,9.24,440000.0,7.4828,7.5153,7.4665,7.5153,440000.0
2009-04-06 09:30:00,9.31,9.31,9.06,9.17,247200.0,7.5723,7.5723,7.3689,7.4584,247200.0
2009-04-06 09:35:00,9.18,9.21,9.09,9.15,451600.0,7.4665,7.4909,7.3933,7.4421,451600.0
2009-04-06 09:40:00,9.14,9.19,9.13,9.18,190400.0,7.434,7.4747,7.4259,7.4665,190400.0
2009-04-06 09:45:00,9.18,9.2,9.15,9.15,145600.0,7.4665,7.4828,7.4421,7.4421,145600.0
2009-04-06 09:50:00,9.15,9.17,9.13,9.17,159200.0,7.4421,7.4584,7.4259,7.4584,159200.0
2009-04-06 09:55:00,9.17,9.18,9.17,9.18,92800.0,7.4584,7.4665,7.4584,7.4665,92800.0
2009-04-06 10:00:00,9.18,9.19,9.16,9.19,94400.0,7.4665,7.4747,7.4503,7.4747,94400.0
2009-04-06 10:05:00,9.19,9.24,9.18,9.24,142400.0,7.4747,7.5153,7.4665,7.5153,142400.0
2009-04-06 10:10:00,9.24,9.24,9.17,9.17,70800.0,7.5153,7.5153,7.4584,7.4584,70800.0
2009-04-06 10:15:00,9.17,9.17,9.14,9.15,46800.0,7.4584,7.4584,7.434,7.4421,46800.0
2009-04-06 10:20:00,9.15,9.18,9.15,9.17,49200.0,7.4421,7.4665,7.4421,7.4584,49200.0
2009-04-06 10:25:00,9.17,9.19,9.14,9.15,87200.0,7.4584,7.4747,7.434,7.4421,87200.0
2009-04-06 10:30:00,9.15,9.17,9.14,9.17,64000.0,7.4421,7.4584,7.434,7.4584,64000.0
2009-04-06 10:35:00,9.17,9.18,9.17,9.18,61600.0,7.4584,7.4665,7.4584,7.4665,61600.0
2009-04-06 10:40:00,9.18,9.2,9.17,9.17,160000.0,7.4665,7.4828,7.4584,7.4584,160000.0
2009-04-06 10:45:00,9.17,9.19,9.15,9.15,78000.0,7.4584,7.4747,7.4421,7.4421,78000.0
2009-04-06 10:50:00,9.15,9.16,9.14,9.14,86000.0,7.4421,7.4503,7.434,7.434,86000.0
2009-04-06 10:55:00,9.14,9.15,9.14,9.14,70000.0,7.434,7.4421,7.434,7.434,70000.0
2009-04-06 11:00:00,9.14,9.14,9.13,9.13,108800.0,7.434,7.434,7.4259,7.4259,108800.0
2009-04-06 11:05:00,9.13,9.15,9.11,9.13,220800.0,7.4259,7.4421,7.4096,7.4259,220800.0
2009-04-06 11:10:00,9.12,9.13,9.12,9.13,87600.0,7.4177,7.4259,7.4177,7.4259,87600.0
2009-04-06 11:15:00,9.13,9.16,9.13,9.16,116400.0,7.4259,7.4503,7.4259,7.4503,116400.0
2009-04-06 11:20:00,9.16,9.16,9.12,9.12,194000.0,7.4503,7.4503,7.4177,7.4177,194000.0
2009-04-06 11:25:00,9.12,9.15,9.12,9.15,65200.0,7.4177,7.4421,7.4177,7.4421,65200.0
2009-04-06 11:30:00,9.15,9.16,9.14,9.16,52000.0,7.4421,7.4503,7.434,7.4503,52000.0
2009-04-06 11:35:00,9.16,9.17,9.14,9.15,73200.0,7.4503,7.4584,7.434,7.4421,73200.0
2009-04-06 11:40:00,9.15,9.16,9.15,9.15,91200.0,7.4421,7.4503,7.4421,7.4421,91200.0
2009-04-06 11:45:00,9.15,9.15,9.13,9.15,46000.0,7.4421,7.4421,7.4259,7.4421,46000.0
2009-04-06 11:50:00,9.14,9.15,9.13,9.14,38800.0,7.434,7.4421,7.4259,7.434,38800.0
2009-04-06 11:55:00,9.13,9.13,9.11,9.12,88800.0,7.4259,7.4259,7.4096,7.4177,88800.0
2009-04-06 12:00:00,9.12,9.13,9.1,9.1,262400.0,7.4177,7.4259,7.4015,7.4015,262400.0
2009-04-06 12:05:00,9.1,9.13,9.1,9.13,86400.0,7.4015,7.4259,7.4015,7.4259,86400.0
2009-04-06 12:10:00,9.13,9.14,9.12,9.14,47200.0,7.4259,7.434,7.4177,7.434,47200.0
2009-04-06 12:15:00,9.14,9.15,9.13,9.15,85200.0,7.434,7.4421,7.4259,7.4421,85200.0
2009-04-06 12:20:00,9.15,9.16,9.14,9.16,72000.0,7.4421,7.4503,7.434,7.4503,72000.0
2009-04-06 12:25:00,9.16,9.18,9.15,9.17,82800.0,7.4503,7.4665,7.4421,7.4584,82800.0
2009-04-06 12:30:00,9.17,9.17,9.16,9.17,100000.0,7.4584,7.4584,7.4503,7.4584,100000.0
2009-04-06 12:35:00,9.17,9.17,9.17,9.17,35600.0,7.4584,7.4584,7.4584,7.4584,35600.0
2009-04-06 12:40:00,9.17,9.19,9.17,9.19,135600.0,7.4584,7.4747,7.4584,7.4747,135600.0
2009-04-06 12:45:00,9.19,9.23,9.19,9.23,150400.0,7.4747,7.5072,7.4747,7.5072,150400.0
2009-04-06 12:50:00,9.23,9.24,9.22,9.24,88800.0,7.5072,7.5153,7.4991,7.5153,88800.0
2009-04-06 12:55:00,9.24,9.26,9.24,9.26,129200.0,7.5153,7.5316,7.5153,7.5316,129200.0
2009-04-06 13:00:00,9.26,9.28,9.26,9.26,56400.0,7.5316,7.5479,7.5316,7.5316,56400.0
2009-04-06 13:05:00,9.26,9.26,9.24,9.24,46400.0,7.5316,7.5316,7.5153,7.5153,46400.0
2009-04-06 13:10:00,9.24,9.26,9.24,9.26,76000.0,7.5153,7.5316,7.5153,7.5316,76000.0
2009-04-06 13:15:00,9.26,9.27,9.24,9.24,79200.0,7.5316,7.5397,7.5153,7.5153,79200.0
2009-04-06 13:20:00,9.24,9.26,9.23,9.26,90400.0,7.5153,7.5316,7.5072,7.5316,90400.0
2009-04-06 13:25:00,9.26,9.26,9.24,9.24,118800.0,7.5316,7.5316,7.5153,7.5153,118800.0
2009-04-06 13:30:00,9.24,9.24,9.22,9.23,96400.0,7.5153,7.5153,7.4991,7.5072,96400.0
2009-04-06 13:35:00,9.23,9.23,9.22,9.23,79200.0,7.5072,7.5072,7.4991,7.5072,79200.0
2009-04-06 13:40:00,9.23,9.26,9.23,9.26,136400.0,7.5072,7.5316,7.5072,7.5316,136400.0
2009-04-06 13:45:00,9.26,9.31,9.26,9.31,135200.0,7.5316,7.5723,7.5316,7.5723,135200.0
2009-04-06 13:50:00,9.31,9.31,9.3,9.3,66800.0,7.5723,7.5723,7.5641,7.5641,66800.0
2009-04-06 13:55:00,9.3,9.31,9.3,9.31,79600.0,7.5641,7.5723,7.5641,7.5723,79600.0
2009-04-06 14:00:00,9.31,9.32,9.31,9.31,115200.0,7.5723,7.5804,7.5723,7.5723,115200.0
2009-04-06 14:05:00,9.31,9.31,9.29,9.3,136400.0,7.5723,7.5723,7.556,7.5641,136400.0
2009-04-06 14:10:00,9.3,9.3,9.29,9.29,118400.0,7.5641,7.5641,7.556,7.556,118400.0
2009-04-06 14:15:00,9.29,9.29,9.27,9.28,114800.0,7.556,7.556,7.5397,7.5479,114800.0
2009-04-06 14:20:00,9.29,9.29,9.27,9.29,113200.0,7.556,7.556,7.5397,7.556,113200.0
2009-04-06 14:25:00,9.29,9.31,9.29,9.3,119200.0,7.556,7.5723,7.556,7.5641,119200.0
2009-04-06 14:30:00,9.3,9.31,9.29,9.31,309600.0,7.5641,7.5723,7.556,7.5723,309600.0
2009-04-06 14:35:00,9.31,9.31,9.3,9.31,202000.0,7.5723,7.5723,7.5641,7.5723,202000.0
2009-04-06 14:40:00,9.31,9.31,9.29,9.3,228800.0,7.5723,7.5723,7.556,7.5641,228800.0
2009-04-06 14:45:00,9.3,9.33,9.29,9.33,298000.0,7.5641,7.5885,7.556,7.5885,298000.0
2009-04-06 14:50:00,9.33,9.38,9.33,9.38,424000.0,7.5885,7.6292,7.5885,7.6292,424000.0
2009-04-06 14:55:00,9.38,9.39,9.37,9.38,334000.0,7.6292,7.6373,7.6211,7.6292,334000.0
2009-04-06 15:00:00,9.38,9.39,9.37,9.38,241200.0,7.6292,7.6373,7.6211,7.6292,241200.0
2009-04-06 15:05:00,9.38,9.39,9.37,9.38,223200.0,7.6292,7.6373,7.6211,7.6292,223200.0
2009-04-06 15:10:00,9.38,9.38,9.36,9.36,298800.0,7.6292,7.6292,7.6129,7.6129,298800.0
2009-04-06 15:15:00,9.36,9.37,9.36,9.37,465200.0,7.6129,7.6211,7.6129,7.6211,465200.0
2009-04-06 15:20:00,9.37,9.37,9.36,9.37,243600.0,7.6211,7.6211,7.6129,7.6211,243600.0
2009-04-06 15:25:00,9.37,9.37,9.34,9.35,280000.0,7.6211,7.6211,7.5967,7.6048,280000.0
2009-04-06 15:30:00,9.35,9.37,9.34,9.37,260000.0,7.6048,7.6211,7.5967,7.6211,260000.0
2009-04-06 15:35:00,9.37,9.37,9.34,9.35,272000.0,7.6211,7.6211,7.5967,7.6048,272000.0
2009-04-06 15:40:00,9.34,9.36,9.34,9.35,290400.0,7.5967,7.6129,7.5967,7.6048,290400.0
2009-04-06 15:45:00,9.35,9.36,9.35,9.36,270400.0,7.6048,7.6129,7.6048,7.6129,270400.0
2009-04-06 15:50:00,9.36,9.41,9.36,9.41,349200.0,7.6129,7.6536,7.6129,7.6536,349200.0
2009-04-06 15:55:00,9.41,9.42,9.4,9.41,533200.0,7.6536,7.6617,7.6455,7.6536,533200.0
2009-04-07 09:30:00,9.28,9.29,9.22,9.24,164000.0,7.5479,7.556,7.4991,7.5153,164000.0
2009-04-07 09:35:00,9.24,9.3,9.24,9.27,131600.0,7.5153,7.5641,7.5153,7.5397,131600.0
2009-04-07 09:40:00,9.26,9.27,9.24,9.24,103600.0,7.5316,7.5397,7.5153,7.5153,103600.0
2009-04-07 09:45:00,9.24,9.24,9.21,9.22,160000.0,7.5153,7.5153,7.4909,7.4991,160000.0
2009-04-07 09:50:00,9.22,9.23,9.21,9.22,110800.0,7.4991,7.5072,7.4909,7.4991,110800.0
2009-04-07 09:55:00,9.22,9.27,9.22,9.24,202800.0,7.4991,7.5397,7.4991,7.5153,202800.0
2009-04-07 10:00:00,9.24,9.27,9.22,9.22,294000.0,7.5153,7.5397,7.4991,7.4991,294000.0
2009-04-07 10:05:00,9.22,9.22,9.17,9.21,199600.0,7.4991,7.4991,7.4584,7.4909,199600.0
2009-04-07 10:10:00,9.21,9.24,9.21,9.24,241200.0,7.4909,7.5153,7.4909,7.5153,241200.0
2009-04-07 10:15:00,9.24,9.24,9.22,9.22,72400.0,7.5153,7.5153,7.4991,7.4991,72400.0
2009-04-07 10:20:00,9.22,9.23,9.22,9.23,90000.0,7.4991,7.5072,7.4991,7.5072,90000.0
2009-04-07 10:25:00,9.23,9.26,9.23,9.26,156800.0,7.5072,7.5316,7.5072,7.5316,156800.0
2009-04-07 10:30:00,9.26,9.26,9.25,9.25,165200.0,7.5316,7.5316,7.5235,7.5235,165200.0
2009-04-07 10:35:00,9.25,9.25,9.2,9.21,254000.0,7.5235,7.5235,7.4828,7.4909,254000.0
2009-04-07 10:40:00,9.2,9.21,9.17,9.18,204400.0,7.4828,7.4909,7.4584,7.4665,204400.0
2009-04-07 10:45:00,9.18,9.21,9.18,9.21,352400.0,7.4665,7.4909,7.4665,7.4909,352400.0
2009-04-07 10:50:00,9.21,9.22,9.2,9.21,147200.0,7.4909,7.4991,7.4828,7.4909,147200.0
2009-04-07 10:55:00,9.2,9.21,9.2,9.2,84000.0,7.4828,7.4909,7.4828,7.4828,84000.0
2009-04-07 11:00:00,9.2,9.22,9.2,9.22,64800.0,7.4828,7.4991,7.4828,7.4991,64800.0
2009-04-07 11:05:00,9.22,9.23,9.21,9.22,114400.0,7.4991,7.5072,7.4909,7.4991,114400.0
2009-04-07 11:10:00,9.22,9.23,9.22,9.22,159200.0,7.4991,7.5072,7.4991,7.4991,159200.0
2009-04-07 11:15:00,9.22,9.23,9.22,9.22,111200.0,7.4991,7.5072,7.4991,7.4991,111200.0
2009-04-07 11:20:00,9.22,9.23,9.22,9.22,38800.0,7.4991,7.5072,7.4991,7.4991,38800.0
2009-04-07 11:25:00,9.22,9.22,9.2,9.2,48400.0,7.4991,7.4991,7.4828,7.4828,48400.0
2009-04-07 11:30:00,9.2,9.2,9.16,9.17,150400.0,7.4828,7.4828,7.4503,7.4584,150400.0
2009-04-07 11:35:00,9.17,9.17,9.14,9.14,183600.0,7.4584,7.4584,7.434,7.434,183600.0
2009-04-07 11:40:00,9.14,9.14,9.13,9.13,67200.0,7.434,7.434,7.4259,7.4259,67200.0
2009-04-07 11:45:00,9.13,9.15,9.13,9.14,127600.0,7.4259,7.4421,7.4259,7.434,127600.0
2009-04-07 11:50:00,9.14,9.15,9.13,9.14,44000.0,7.434,7.4421,7.4259,7.434,44000.0
2009-04-07 11:55:00,9.14,9.14,9.1,9.1,67200.0,7.434,7.434,7.4015,7.4015,67200.0
2009-04-07 12:00:00,9.11,9.11,9.09,9.1,65600.0,7.4096,7.4096,7.3933,7.4015,65600.0
2009-04-07 12:05:00,9.1,9.1,9.08,9.08,64800.0,7.4015,7.4015,7.3852,7.3852,64800.0
2009-04-07 12:10:00,9.08,9.09,9.07,9.09,118000.0,7.3852,7.3933,7.3771,7.3933,118000.0
2009-04-07 12:15:00,9.09,9.09,9.08,9.08,41200.0,7.3933,7.3933,7.3852,7.3852,41200.0
2009-04-07 12:20:00,9.08,9.08,9.06,9.07,54000.0,7.3852,7.3852,7.3689,7.3771,54000.0
2009-04-07 12:25:00,9.07,9.07,9.04,9.04,62400.0,7.3771,7.3771,7.3527,7.3527,62400.0
2009-04-07 12:30:00,9.04,9.05,9.04,9.04,78400.0,7.3527,7.3608,7.3527,7.3527,78400.0
2009-04-07 12:35:00,9.05,9.06,9.03,9.03,68000.0,7.3608,7.3689,7.3445,7.3445,68000.0
2009-04-07 12:40:00,9.03,9.05,9.03,9.05,54800.0,7.3445,7.3608,7.3445,7.3608,54800.0
2009-04-07 12:45:00,9.05,9.05,9.04,9.05,28800.0,7.3608,7.3608,7.3527,7.3608,28800.0
2009-04-07 12:50:00,9.05,9.06,9.05,9.05,64000.0,7.3608,7.3689,7.3608,7.3608,64000.0
2009-04-07 12:55:00,9.05,9.06,9.05,9.06,26400.0,7.3608,7.3689,7.3608,7.3689,26400.0
2009-04-07 13:00:00,9.06,9.07,9.04,9.04,68800.0,7.3689,7.3771,7.3527,7.3527,68800.0
2009-04-07 13:05:00,9.04,9.05,9.03,9.04,80400.0,7.3527,7.3608,7.3445,7.3527,80400.0
2009-04-07 13:10:00,9.04,9.04,9.01,9.01,170000.0,7.3527,7.3527,7.3283,7.3283,170000.0
2009-04-07 13:15:00,9.01,9.01,9.0,9.01,125200.0,7.3283,7.3283,7.3201,7.3283,125200.0
2009-04-07 13:20:00,9.01,9.02,9.0,9.01,131200.0,7.3283,7.3364,7.3201,7.3283,131200.0
2009-04-07 13:25:00,9.01,9.02,9.01,9.01,39200.0,7.3283,7.3364,7.3283,7.3283,39200.0
2009-04-07 13:30:00,9.01,9.01,8.97,8.99,155200.0,7.3283,7.3283,7.2957,7.312,155200.0
2009-04-07 13:35:00,8.99,9.01,8.99,9.0,57600.0,7.312,7.3283,7.312,7.3201,57600.0
2009-04-07 13:40:00,9.01,9.02,9.01,9.02,21200.0,7.3283,7.3364,7.3283,7.3364,21200.0
2009-04-07 13:45:00,9.02,9.02,9.01,9.01,32800.0,7.3364,7.3364,7.3283,7.3283,32800.0
2009-04-07 13:50:00,9.01,9.04,9.0,9.04,103600.0,7.3283,7.3527,7.3201,7.3527,103600.0
2009-04-07 13:55:00,9.04,9.04,9.03,9.04,72400.0,7.3527,7.3527,7.3445,7.3527,72400.0
2009-04-07 14:00:00,9.04,9.04,9.02,9.03,39200.0,7.3527,7.3527,7.3364,7.3445,39200.0
2009-04-07 14:05:00,9.03,9.03,9.01,9.01,211200.0,7.3445,7.3445,7.3283,7.3283,211200.0
2009-04-07 14:10:00,9.01,9.02,9.01,9.02,109600.0,7.3283,7.3364,7.3283,7.3364,109600.0
2009-04-07 14:15:00,9.02,9.02,9.01,9.02,106800.0,7.3364,7.3364,7.3283,7.3364,106800.0
2009-04-07 14:20:00,9.02,9.02,9.01,9.02,44000.0,7.3364,7.3364,7.3283,7.3364,44000.0
2009-04-07 14:25:00,9.02,9.04,9.02,9.04,64800.0,7.3364,7.3527,7.3364,7.3527,64800.0
2009-04-07 14:30:00,9.04,9.04,9.02,9.03,97200.0,7.3527,7.3527,7.3364,7.3445,97200.0
2009-04-07 14:35:00,9.03,9.04,9.02,9.04,173200.0,7.3445,7.3527,7.3364,7.3527,173200.0
2009-04-07 14:40:00,9.03,9.06,9.03,9.06,132000.0,7.3445,7.3689,7.3445,7.3689,132000.0
2009-04-07 14:45:00,9.05,9.07,9.05,9.06,127200.0,7.3608,7.3771,7.3608,7.3689,127200.0
2009-04-07 14:50:00,9.06,9.09,9.06,9.09,113200.0,7.3689,7.3933,7.3689,7.3933,113200.0
2009-04-07 14:55:00,9.09,9.11,9.09,9.1,162400.0,7.3933,7.4096,7.3933,7.4015,162400.0
2009-04-07 15:00:00,9.1,9.1,9.09,9.09,174400.0,7.4015,7.4015,7.3933,7.3933,174400.0
2009-04-07 15:05:00,9.09,9.13,9.08,9.13,314800.0,7.3933,7.4259,7.3852,7.4259,314800.0
2009-04-07 15:10:00,9.13,9.17,9.13,9.16,348800.0,7.4259,7.4584,7.4259,7.4503,348800.0
2009-04-07 15:15:00,9.16,9.18,9.16,9.18,205600.0,7.4503,7.4665,7.4503,7.4665,205600.0
2009-04-07 15:20:00,9.18,9.18,9.18,9.18,162000.0,7.4665,7.4665,7.4665,7.4665,162000.0
2009-04-07 15:25:00,9.18,9.18,9.16,9.16,213600.0,7.4665,7.4665,7.4503,7.4503,213600.0
2009-04-07 15:30:00,9.16,9.17,9.14,9.16,198000.0,7.4503,7.4584,7.434,7.4503,198000.0
2009-04-07 15:35:00,9.16,9.18,9.15,9.18,350000.0,7.4503,7.4665,7.4421,7.4665,350000.0
2009-04-07 15:40:00,9.18,9.2,9.17,9.18,390800.0,7.4665,7.4828,7.4584,7.4665,390800.0
2009-04-07 15:45:00,9.18,9.18,9.18,9.18,294800.0,7.4665,7.4665,7.4665,7.4665,294800.0
2009-04-07 15:50:00,9.18,9.2,9.15,9.15,286400.0,7.4665,7.4828,7.4421,7.4421,286400.0
2009-04-07 15:55:00,9.15,9.15,9.11,9.13,642400.0,7.4421,7.4421,7.4096,7.4259,642400.0
2009-04-08 09:30:00,9.2,9.37,9.19,9.37,92800.0,7.4828,7.6211,7.4747,7.6211,92800.0
2009-04-08 09:35:00,9.37,9.44,9.37,9.4,87600.0,7.6211,7.678,7.6211,7.6455,87600.0
2009-04-08 09:40:00,9.41,9.42,9.37,9.39,112400.0,7.6536,7.6617,7.6211,7.6373,112400.0
2009-04-08 09:45:00,9.38,9.4,9.32,9.34,114400.0,7.6292,7.6455,7.5804,7.5967,114400.0
2009-04-08 09:50:00,9.34,9.36,9.33,9.35,71200.0,7.5967,7.6129,7.5885,7.6048,71200.0
2009-04-08 09:55:00,9.35,9.38,9.35,9.37,33600.0,7.6048,7.6292,7.6048,7.6211,33600.0
2009-04-08 10:00:00,9.38,9.41,9.37,9.37,66000.0,7.6292,7.6536,7.6211,7.6211,66000.0
2009-04-08 10:05:00,9.37,9.39,9.35,9.35,61600.0,7.6211,7.6373,7.6048,7.6048,61600.0
2009-04-08 10:10:00,9.35,9.38,9.34,9.38,72000.0,7.6048,7.6292,7.5967,7.6292,72000.0
2009-04-08 10:15:00,9.38,9.39,9.34,9.35,161200.0,7.6292,7.6373,7.5967,7.6048,161200.0
2009-04-08 10:20:00,9.34,9.34,9.3,9.32,82400.0,7.5967,7.5967,7.5641,7.5804,82400.0
2009-04-08 10:25:00,9.32,9.35,9.27,9.31,68000.0,7.5804,7.6048,7.5397,7.5723,68000.0
2009-04-08 10:30:00,9.3,9.34,9.3,9.33,41200.0,7.5641,7.5967,7.5641,7.5885,41200.0
2009-04-08 10:35:00,9.33,9.35,9.27,9.27,54000.0,7.5885,7.6048,7.5397,7.5397,54000.0
2009-04-08 10:40:00,9.27,9.28,9.26,9.28,60000.0,7.5397,7.5479,7.5316,7.5479,60000.0
2009-04-08 10:45:00,9.28,9.3,9.28,9.29,134400.0,7.5479,7.5641,7.5479,7.556,134400.0
2009-04-08 10:50:00,9.29,9.29,9.24,9.28,55200.0,7.556,7.556,7.5153,7.5479,55200.0
2009-04-08 10:55:00,9.27,9.31,9.27,9.31,65600.0,7.5397,7.5723,7.5397,7.5723,65600.0
2009-04-08 11:00:00,9.3,9.34,9.3,9.31,231200.0,7.5641,7.5967,7.5641,7.5723,231200.0
2009-04-08 11:05:00,9.31,9.33,9.31,9.33,58800.0,7.5723,7.5885,7.5723,7.5885,58800.0
2009-04-08 11:10:00,9.33,9.33,9.31,9.31,25200.0,7.5885,7.5885,7.5723,7.5723,25200.0
2009-04-08 11:15:00,9.32,9.33,9.32,9.32,107200.0,7.5804,7.5885,7.5804,7.5804,107200.0
2009-04-08 11:20:00,9.32,9.33,9.32,9.32,57600.0,7.5804,7.5885,7.5804,7.5804,57600.0
2009-04-08 11:25:00,9.32,9.35,9.32,9.34,92800.0,7.5804,7.6048,7.5804,7.5967,92800.0
2009-04-08 11:30:00,9.33,9.34,9.33,9.33,70000.0,7.5885,7.5967,7.5885,7.5885,70000.0
2009-04-08 11:35:00,9.34,9.4,9.33,9.38,112000.0,7.5967,7.6455,7.5885,7.6292,112000.0
2009-04-08 11:40:00,9.38,9.38,9.34,9.34,96000.0,7.6292,7.6292,7.5967,7.5967,96000.0
2009-04-08 11:45:00,9.34,9.37,9.34,9.35,73200.0,7.5967,7.6211,7.5967,7.6048,73200.0
2009-04-08 11:50:00,9.36,9.37,9.36,9.36,125200.0,7.6129,7.6211,7.6129,7.6129,125200.0
2009-04-08 11:55:00,9.36,9.36,9.33,9.33,65600.0,7.6129,7.6129,7.5885,7.5885,65600.0
2009-04-08 12:00:00,9.33,9.33,9.32,9.33,96800.0,7.5885,7.5885,7.5804,7.5885,96800.0
2009-04-08 12:05:00,9.32,9.33,9.31,9.31,52000.0,7.5804,7.5885,7.5723,7.5723,52000.0
2009-04-08 12:10:00,9.31,9.32,9.3,9.3,57200.0,7.5723,7.5804,7.5641,7.5641,57200.0
2009-04-08 12:15:00,9.3,9.32,9.3,9.32,47200.0,7.5641,7.5804,7.5641,7.5804,47200.0
2009-04-08 12:20:00,9.32,9.34,9.31,9.34,63200.0,7.5804,7.5967,7.5723,7.5967,63200.0
2009-04-08 12:25:00,9.33,9.34,9.32,9.32,30400.0,7.5885,7.5967,7.5804,7.5804,30400.0
2009-04-08 12:30:00,9.32,9.33,9.32,9.32,27200.0,7.5804,7.5885,7.5804,7.5804,27200.0
2009-04-08 12:35:00,9.32,9.32,9.3,9.31,59200.0,7.5804,7.5804,7.5641,7.5723,59200.0
2009-04-08 12:40:00,9.31,9.35,9.31,9.34,79200.0,7.5723,7.6048,7.5723,7.5967,79200.0
2009-04-08 12:45:00,9.34,9.35,9.33,9.33,48800.0,7.5967,7.6048,7.5885,7.5885,48800.0
2009-04-08 12:50:00,9.34,9.35,9.33,9.34,37200.0,7.5967,7.6048,7.5885,7.5967,37200.0
2009-04-08 12:55:00,9.35,9.36,9.35,9.35,64400.0,7.6048,7.6129,7.6048,7.6048,64400.0
2009-04-08 13:00:00,9.34,9.35,9.33,9.33,84000.0,7.5967,7.6048,7.5885,7.5885,84000.0
2009-04-08 13:05:00,9.33,9.37,9.33,9.37,104400.0,7.5885,7.6211,7.5885,7.6211,104400.0
2009-04-08 13:10:00,9.37,9.38,9.37,9.38,35200.0,7.6211,7.6292,7.6211,7.6292,35200.0
2009-04-08 13:15:00,9.38,9.4,9.38,9.39,145200.0,7.6292,7.6455,7.6292,7.6373,145200.0
2009-04-08 13:20:00,9.39,9.41,9.39,9.41,167200.0,7.6373,7.6536,7.6373,7.6536,167200.0
2009-04-08 13:25:00,9.4,9.41,9.38,9.38,36800.0,7.6455,7.6536,7.6292,7.6292,36800.0
2009-04-08 13:30:00,9.38,9.4,9.38,9.4,52800.0,7.6292,7.6455,7.6292,7.6455,52800.0
2009-04-08 13:35:00,9.4,9.41,9.38,9.38,139200.0,7.6455,7.6536,7.6292,7.6292,139200.0
2009-04-08 13:40:00,9.38,9.39,9.37,9.38,78000.0,7.6292,7.6373,7.6211,7.6292,78000.0
2009-04-08 13:45:00,9.38,9.4,9.38,9.39,88000.0,7.6292,7.6455,7.6292,7.6373,88000.0
2009-04-08 13:50:00,9.39,9.41,9.39,9.4,105600.0,7.6373,7.6536,7.6373,7.6455,105600.0
2009-04-08 13:55:00,9.4,9.42,9.4,9.42,85200.0,7.6455,7.6617,7.6455,7.6617,85200.0
2009-04-08 14:00:00,9.42,9.43,9.38,9.39,132400.0,7.6617,7.6699,7.6292,7.6373,132400.0
2009-04-08 14:05:00,9.39,9.4,9.38,9.38,90400.0,7.6373,7.6455,7.6292,7.6292,90400.0
2009-04-08 14:10:00,9.38,9.41,9.38,9.41,83600.0,7.6292,7.6536,7.6292,7.6536,83600.0
2009-04-08 14:15:00,9.41,9.42,9.39,9.4,60000.0,7.6536,7.6617,7.6373,7.6455,60000.0
2009-04-08 14:20:00,9.4,9.41,9.39,9.4,70000.0,7.6455,7.6536,7.6373,7.6455,70000.0
2009-04-08 14:25:00,9.4,9.42,9.4,9.42,67200.0,7.6455,7.6617,7.6455,7.6617,67200.0
2009-04-08 14:30:00,9.42,9.44,9.42,9.42,103200.0,7.6617,7.678,7.6617,7.6617,103200.0
2009-04-08 14:35:00,9.42,9.44,9.42,9.42,64800.0,7.6617,7.678,7.6617,7.6617,64800.0
2009-04-08 14:40:00,9.42,9.46,9.42,9.45,112800.0,7.6617,7.6943,7.6617,7.6861,112800.0
2009-04-08 14:45:00,9.45,9.46,9.44,9.45,93600.0,7.6861,7.6943,7.678,7.6861,93600.0
2009-04-08 14:50:00,9.45,9.46,9.41,9.42,116400.0,7.6861,7.6943,7.6536,7.6617,116400.0
2009-04-08 14:55:00,9.41,9.42,9.4,9.4,119200.0,7.6536,7.6617,7.6455,7.6455,119200.0
2009-04-08 15:00:00,9.4,9.41,9.38,9.38,116400.0,7.6455,7.6536,7.6292,7.6292,116400.0
2009-04-08 15:05:00,9.38,9.38,9.35,9.36,173200.0,7.6292,7.6292,7.6048,7.6129,173200.0
2009-04-08 15:10:00,9.36,9.36,9.34,9.36,278000.0,7.6129,7.6129,7.5967,7.6129,278000.0
2009-04-08 15:15:00,9.36,9.39,9.36,9.38,117600.0,7.6129,7.6373,7.6129,7.6292,117600.0
2009-04-08 15:20:00,9.39,9.4,9.38,9.4,260000.0,7.6373,7.6455,7.6292,7.6455,260000.0
2009-04-08 15:25:00,9.4,9.42,9.4,9.4,154400.0,7.6455,7.6617,7.6455,7.6455,154400.0
2009-04-08 15:30:00,9.4,9.43,9.39,9.42,224400.0,7.6455,7.6699,7.6373,7.6617,224400.0
2009-04-08 15:35:00,9.43,9.43,9.41,9.43,137600.0,7.6699,7.6699,7.6536,7.6699,137600.0
2009-04-08 15:40:00,9.43,9.45,9.41,9.45,297600.0,7.6699,7.6861,7.6536,7.6861,297600.0
2009-04-08 15:45:00,9.45,9.47,9.43,9.45,351200.0,7.6861,7.7024,7.6699,7.6861,351200.0
2009-04-08 15:50:00,9.45,9.47,9.44,9.44,324400.0,7.6861,7.7024,7.678,7.678,324400.0
2009-04-08 15:55:00,9.44,9.47,9.44,9.47,337200.0,7.678,7.7024,7.678,7.7024,337200.0
2009-04-09 09:30:00,9.78,9.86,9.78,9.83,339600.0,7.9546,8.0196,7.9546,7.9952,339600.0
2009-04-09 09:35:00,9.84,9.92,9.82,9.87,645600.0,8.0034,8.0684,7.9871,8.0278,645600.0
2009-04-09 09:40:00,9.87,10.04,9.87,10.03,1139200.0,8.0278,8.166,8.0278,8.1579,1139200.0
2009-04-09 09:45:00,10.02,10.07,9.99,10.05,467600.0,8.1498,8.1904,8.1254,8.1742,467600.0
2009-04-09 09:50:00,10.06,10.14,10.04,10.09,586400.0,8.1823,8.2474,8.166,8.2067,586400.0
2009-04-09 09:55:00,10.09,10.12,10.06,10.08,617600.0,8.2067,8.2311,8.1823,8.1986,617600.0
2009-04-09 10:00:00,10.08,10.11,10.04,10.06,280000.0,8.1986,8.223,8.166,8.1823,280000.0
2009-04-09 10:05:00,10.06,10.07,10.02,10.03,355200.0,8.1823,8.1904,8.1498,8.1579,355200.0
2009-04-09 10:10:00,10.03,10.03,10.01,10.02,419200.0,8.1579,8.1579,8.1416,8.1498,419200.0
2009-04-09 10:15:00,10.02,10.07,10.02,10.06,120400.0,8.1498,8.1904,8.1498,8.1823,120400.0
2009-04-09 10:20:00,10.06,10.08,10.04,10.06,146400.0,8.1823,8.1986,8.166,8.1823,146400.0
2009-04-09 10:25:00,10.07,10.1,10.06,10.09,136800.0,8.1904,8.2148,8.1823,8.2067,136800.0
2009-04-09 10:30:00,10.09,10.09,10.03,10.04,156800.0,8.2067,8.2067,8.1579,8.166,156800.0
2009-04-09 10:35:00,10.04,10.06,10.02,10.02,230000.0,8.166,8.1823,8.1498,8.1498,230000.0
2009-04-09 10:40:00,10.02,10.03,9.99,10.0,285200.0,8.1498,8.1579,8.1254,8.1335,285200.0
2009-04-09 10:45:00,10.0,10.02,9.99,10.01,670400.0,8.1335,8.1498,8.1254,8.1416,670400.0
2009-04-09 10:50:00,10.01,10.03,10.0,10.02,401600.0,8.1416,8.1579,8.1335,8.1498,401600.0
2009-04-09 10:55:00,10.02,10.04,10.02,10.03,180800.0,8.1498,8.166,8.1498,8.1579,180800.0
2009-04-09 11:00:00,10.03,10.07,10.02,10.07,132800.0,8.1579,8.1904,8.1498,8.1904,132800.0
2009-04-09 11:05:00,10.07,10.08,10.05,10.05,84800.0,8.1904,8.1986,8.1742,8.1742,84800.0
2009-04-09 11:10:00,10.05,10.05,10.02,10.02,108800.0,8.1742,8.1742,8.1498,8.1498,108800.0
2009-04-09 11:15:00,10.03,10.04,10.01,10.02,143600.0,8.1579,8.166,8.1416,8.1498,143600.0
2009-04-09 11:20:00,10.02,10.02,9.98,9.98,187600.0,8.1498,8.1498,8.1172,8.1172,187600.0
2009-04-09 11:25:00,9.98,9.99,9.96,9.96,141200.0,8.1172,8.1254,8.101,8.101,141200.0
2009-04-09 11:30:00,9.96,9.97,9.96,9.97,117600.0,8.101,8.1091,8.101,8.1091,117600.0
2009-04-09 11:35:00,9.97,9.97,9.95,9.95,99200.0,8.1091,8.1091,8.0928,8.0928,99200.0
2009-04-09 11:40:00,9.95,9.95,9.91,9.92,119600.0,8.0928,8.0928,8.0603,8.0684,119600.0
2009-04-09 11:45:00,9.93,9.95,9.92,9.93,252400.0,8.0766,8.0928,8.0684,8.0766,252400.0
2009-04-09 11:50:00,9.93,9.93,9.89,9.89,159600.0,8.0766,8.0766,8.044,8.044,159600.0
2009-04-09 11:55:00,9.89,9.89,9.88,9.88,107200.0,8.044,8.044,8.0359,8.0359,107200.0
2009-04-09 12:00:00,9.88,9.88,9.85,9.85,228800.0,8.0359,8.0359,8.0115,8.0115,228800.0
2009-04-09 12:05:00,9.85,9.86,9.84,9.84,246800.0,8.0115,8.0196,8.0034,8.0034,246800.0
2009-04-09 12:10:00,9.84,9.84,9.83,9.83,129200.0,8.0034,8.0034,7.9952,7.9952,129200.0
2009-04-09 12:15:00,9.83,9.84,9.8,9.84,144800.0,7.9952,8.0034,7.9708,8.0034,144800.0
2009-04-09 12:20:00,9.84,9.89,9.84,9.88,216800.0,8.0034,8.044,8.0034,8.0359,216800.0
2009-04-09 12:25:00,9.88,9.89,9.87,9.87,182000.0,8.0359,8.044,8.0278,8.0278,182000.0
2009-04-09 12:30:00,9.87,9.87,9.83,9.84,213200.0,8.0278,8.0278,7.9952,8.0034,213200.0
2009-04-09 12:35:00,9.84,9.85,9.83,9.83,123600.0,8.0034,8.0115,7.9952,7.9952,123600.0
2009-04-09 12:40:00,9.83,9.86,9.83,9.86,70800.0,7.9952,8.0196,7.9952,8.0196,70800.0
2009-04-09 12:45:00,9.86,9.87,9.84,9.85,105200.0,8.0196,8.0278,8.0034,8.0115,105200.0
2009-04-09 12:50:00,9.84,9.85,9.84,9.84,83200.0,8.0034,8.0115,8.0034,8.0034,83200.0
2009-04-09 12:55:00,9.84,9.84,9.83,9.84,186400.0,8.0034,8.0034,7.9952,8.0034,186400.0
2009-04-09 13:00:00,9.84,9.84,9.84,9.84,182800.0,8.0034,8.0034,8.0034,8.0034,182800.0
2009-04-09 13:05:00,9.84,9.86,9.84,9.85,86400.0,8.0034,8.0196,8.0034,8.0115,86400.0
2009-04-09 13:10:00,9.85,9.86,9.85,9.85,100400.0,8.0115,8.0196,8.0115,8.0115,100400.0
2009-04-09 13:15:00,9.85,9.86,9.85,9.85,135600.0,8.0115,8.0196,8.0115,8.0115,135600.0
2009-04-09 13:20:00,9.85,9.88,9.85,9.88,124000.0,8.0115,8.0359,8.0115,8.0359,124000.0
2009-04-09 13:25:00,9.88,9.88,9.87,9.88,133600.0,8.0359,8.0359,8.0278,8.0359,133600.0
2009-04-09 13:30:00,9.88,9.88,9.87,9.88,120800.0,8.0359,8.0359,8.0278,8.0359,120800.0
2009-04-09 13:35:00,9.88,9.88,9.87,9.88,87200.0,8.0359,8.0359,8.0278,8.0359,87200.0
2009-04-09 13:40:00,9.88,9.88,9.87,9.88,152800.0,8.0359,8.0359,8.0278,8.0359,152800.0
2009-04-09 13:45:00,9.88,9.88,9.88,9.88,122400.0,8.0359,8.0359,8.0359,8.0359,122400.0
2009-04-09 13:50:00,9.88,9.88,9.87,9.88,107600.0,8.0359,8.0359,8.0278,8.0359,107600.0
2009-04-09 13:55:00,9.88,9.89,9.88,9.89,74800.0,8.0359,8.044,8.0359,8.044,74800.0
2009-04-09 14:00:00,9.89,9.91,9.89,9.9,179200.0,8.044,8.0603,8.044,8.0522,179200.0
2009-04-09 14:05:00,9.9,9.91,9.9,9.9,93200.0,8.0522,8.0603,8.0522,8.0522,93200.0
2009-04-09 14:10:00,9.9,9.92,9.9,9.9,252400.0,8.0522,8.0684,8.0522,8.0522,252400.0
2009-04-09 14:15:00,9.91,9.91,9.87,9.88,174400.0,8.0603,8.0603,8.0278,8.0359,174400.0
2009-04-09 14:20:00,9.88,9.89,9.88,9.88,104400.0,8.0359,8.044,8.0359,8.0359,104400.0
2009-04-09 14:25:00,9.88,9.9,9.88,9.89,140400.0,8.0359,8.0522,8.0359,8.044,140400.0
2009-04-09 14:30:00,9.9,9.92,9.9,9.91,227600.0,8.0522,8.0684,8.0522,8.0603,227600.0
2009-04-09 14:35:00,9.92,9.95,9.92,9.95,144800.0,8.0684,8.0928,8.0684,8.0928,144800.0
2009-04-09 14:40:00,9.95,9.96,9.95,9.95,148800.0,8.0928,8.101,8.0928,8.0928,148800.0
2009-04-09 14:45:00,9.95,9.97,9.95,9.96,164400.0,8.0928,8.1091,8.0928,8.101,164400.0
2009-04-09 14:50:00,9.96,9.96,9.95,9.95,187200.0,8.101,8.101,8.0928,8.0928,187200.0
2009-04-09 14:55:00,9.95,9.96,9.94,9.95,170000.0,8.0928,8.101,8.0847,8.0928,170000.0
2009-04-09 15:00:00,9.95,9.95,9.94,9.94,245200.0,8.0928,8.0928,8.0847,8.0847,245200.0
2009-04-09 15:05:00,9.94,9.94,9.93,9.93,198000.0,8.0847,8.0847,8.0766,8.0766,198000.0
2009-04-09 15:10:00,9.93,9.93,9.88,9.88,220000.0,8.0766,8.0766,8.0359,8.0359,220000.0
2009-04-09 15:15:00,9.88,9.9,9.88,9.89,197200.0,8.0359,8.0522,8.0359,8.044,197200.0
2009-04-09 15:20:00,9.9,9.9,9.86,9.86,216800.0,8.0522,8.0522,8.0196,8.0196,216800.0
2009-04-09 15:25:00,9.86,9.87,9.86,9.87,220800.0,8.0196,8.0278,8.0196,8.0278,220800.0
2009-04-09 15:30:00,9.87,9.88,9.86,9.87,218400.0,8.0278,8.0359,8.0196,8.0278,218400.0
2009-04-09 15:35:00,9.87,9.88,9.86,9.88,229200.0,8.0278,8.0359,8.0196,8.0359,229200.0
2009-04-09 15:40:00,9.87,9.88,9.86,9.88,379200.0,8.0278,8.0359,8.0196,8.0359,379200.0
2009-04-09 15:45:00,9.88,9.91,9.87,9.91,354800.0,8.0359,8.0603,8.0278,8.0603,354800.0
2009-04-09 15:50:00,9.91,9.94,9.91,9.92,360800.0,8.0603,8.0847,8.0603,8.0684,360800.0
2009-04-09 15:55:00,9.92,9.93,9.91,9.92,423200.0,8.0684,8.0766,8.0603,8.0684,423200.0
2009-04-13 09:30:00,9.97,9.98,9.83,9.85,245600.0,8.1091,8.1172,7.9952,8.0115,245600.0
2009-04-13 09:35:00,9.86,9.86,9.81,9.82,214000.0,8.0196,8.0196,7.979,7.9871,214000.0
2009-04-13 09:40:00,9.83,9.83,9.8,9.82,158000.0,7.9952,7.9952,7.9708,7.9871,158000.0
2009-04-13 09:45:00,9.83,9.88,9.81,9.88,146800.0,7.9952,8.0359,7.979,8.0359,146800.0
2009-04-13 09:50:00,9.88,9.89,9.84,9.89,124400.0,8.0359,8.044,8.0034,8.044,124400.0
2009-04-13 09:55:00,9.89,9.89,9.86,9.88,45200.0,8.044,8.044,8.0196,8.0359,45200.0
2009-04-13 10:00:00,9.88,9.88,9.83,9.84,79600.0,8.0359,8.0359,7.9952,8.0034,79600.0
2009-04-13 10:05:00,9.83,9.86,9.83,9.84,94800.0,7.9952,8.0196,7.9952,8.0034,94800.0
2009-04-13 10:10:00,9.85,9.89,9.85,9.88,115200.0,8.0115,8.044,8.0115,8.0359,115200.0
2009-04-13 10:15:00,9.88,9.89,9.86,9.89,90400.0,8.0359,8.044,8.0196,8.044,90400.0
2009-04-13 10:20:00,9.89,9.9,9.89,9.9,36400.0,8.044,8.0522,8.044,8.0522,36400.0
2009-04-13 10:25:00,9.9,9.91,9.89,9.89,86000.0,8.0522,8.0603,8.044,8.044,86000.0
2009-04-13 10:30:00,9.89,9.89,9.85,9.85,111600.0,8.044,8.044,8.0115,8.0115,111600.0
2009-04-13 10:35:00,9.85,9.87,9.84,9.84,83200.0,8.0115,8.0278,8.0034,8.0034,83200.0
2009-04-13 10:40:00,9.84,9.84,9.8,9.8,136400.0,8.0034,8.0034,7.9708,7.9708,136400.0
2009-04-13 10:45:00,9.8,9.8,9.78,9.78,216400.0,7.9708,7.9708,7.9546,7.9546,216400.0
2009-04-13 10:50:00,9.78,9.81,9.78,9.79,109600.0,7.9546,7.979,7.9546,7.9627,109600.0
2009-04-13 10:55:00,9.79,9.8,9.76,9.76,94000.0,7.9627,7.9708,7.9383,7.9383,94000.0
2009-04-13 11:00:00,9.76,9.76,9.74,9.74,106000.0,7.9383,7.9383,7.922,7.922,106000.0
2009-04-13 11:05:00,9.74,9.76,9.73,9.76,202000.0,7.922,7.9383,7.9139,7.9383,202000.0
2009-04-13 11:10:00,9.76,9.79,9.76,9.78,76800.0,7.9383,7.9627,7.9383,7.9546,76800.0
2009-04-13 11:15:00,9.78,9.78,9.77,9.77,50000.0,7.9546,7.9546,7.9464,7.9464,50000.0
2009-04-13 11:20:00,9.77,9.78,9.76,9.76,40400.0,7.9464,7.9546,7.9383,7.9383,40400.0
2009-04-13 11:25:00,9.77,9.79,9.76,9.76,108800.0,7.9464,7.9627,7.9383,7.9383,108800.0
2009-04-13 11:30:00,9.76,9.76,9.74,9.74,44000.0,7.9383,7.9383,7.922,7.922,44000.0
2009-04-13 11:35:00,9.74,9.74,9.73,9.74,32800.0,7.922,7.922,7.9139,7.922,32800.0
2009-04-13 11:40:00,9.74,9.76,9.73,9.73,69600.0,7.922,7.9383,7.9139,7.9139,69600.0
2009-04-13 11:45:00,9.73,9.73,9.7,9.72,58800.0,7.9139,7.9139,7.8895,7.9058,58800.0
2009-04-13 11:50:00,9.71,9.71,9.7,9.7,53200.0,7.8976,7.8976,7.8895,7.8895,53200.0
2009-04-13 11:55:00,9.7,9.71,9.7,9.7,95200.0,7.8895,7.8976,7.8895,7.8895,95200.0
2009-04-13 12:00:00,9.7,9.71,9.7,9.71,164000.0,7.8895,7.8976,7.8895,7.8976,164000.0
2009-04-13 12:05:00,9.71,9.72,9.7,9.7,89600.0,7.8976,7.9058,7.8895,7.8895,89600.0
2009-04-13 12:10:00,9.7,9.71,9.69,9.7,89200.0,7.8895,7.8976,7.8814,7.8895,89200.0
2009-04-13 12:15:00,9.7,9.72,9.7,9.71,73200.0,7.8895,7.9058,7.8895,7.8976,73200.0
2009-04-13 12:20:00,9.7,9.71,9.7,9.7,53600.0,7.8895,7.8976,7.8895,7.8895,53600.0
2009-04-13 12:25:00,9.7,9.7,9.68,9.7,66000.0,7.8895,7.8895,7.8732,7.8895,66000.0
2009-04-13 12:30:00,9.7,9.71,9.69,9.71,70400.0,7.8895,7.8976,7.8814,7.8976,70400.0
2009-04-13 12:35:00,9.7,9.71,9.7,9.7,79200.0,7.8895,7.8976,7.8895,7.8895,79200.0
2009-04-13 12:40:00,9.7,9.7,9.68,9.68,76000.0,7.8895,7.8895,7.8732,7.8732,76000.0
2009-04-13 12:45:00,9.68,9.68,9.67,9.68,44000.0,7.8732,7.8732,7.8651,7.8732,44000.0
2009-04-13 12:50:00,9.68,9.69,9.68,9.69,18800.0,7.8732,7.8814,7.8732,7.8814,18800.0
2009-04-13 12:55:00,9.69,9.7,9.69,9.69,74400.0,7.8814,7.8895,7.8814,7.8814,74400.0
2009-04-13 13:00:00,9.69,9.69,9.67,9.68,85200.0,7.8814,7.8814,7.8651,7.8732,85200.0
2009-04-13 13:05:00,9.68,9.69,9.67,9.68,66000.0,7.8732,7.8814,7.8651,7.8732,66000.0
2009-04-13 13:10:00,9.68,9.68,9.68,9.68,48800.0,7.8732,7.8732,7.8732,7.8732,48800.0
2009-04-13 13:15:00,9.68,9.68,9.67,9.68,115200.0,7.8732,7.8732,7.8651,7.8732,115200.0
2009-04-13 13:20:00,9.68,9.72,9.68,9.7,116000.0,7.8732,7.9058,7.8732,7.8895,116000.0
2009-04-13 13:25:00,9.7,9.7,9.69,9.7,52800.0,7.8895,7.8895,7.8814,7.8895,52800.0
2009-04-13 13:30:00,9.7,9.71,9.69,9.7,97600.0,7.8895,7.8976,7.8814,7.8895,97600.0
2009-04-13 13:35:00,9.7,9.7,9.69,9.69,39200.0,7.8895,7.8895,7.8814,7.8814,39200.0
2009-04-13 13:40:00,9.69,9.71,9.69,9.71,84400.0,7.8814,7.8976,7.8814,7.8976,84400.0
2009-04-13 13:45:00,9.71,9.72,9.71,9.72,134400.0,7.8976,7.9058,7.8976,7.9058,134400.0
2009-04-13 13:50:00,9.72,9.72,9.72,9.72,116000.0,7.9058,7.9058,7.9058,7.9058,116000.0
2009-04-13 13:55:00,9.72,9.73,9.72,9.72,87200.0,7.9058,7.9139,7.9058,7.9058,87200.0
2009-04-13 14:00:00,9.73,9.73,9.71,9.72,114400.0,7.9139,7.9139,7.8976,7.9058,114400.0
2009-04-13 14:05:00,9.72,9.72,9.71,9.71,83600.0,7.9058,7.9058,7.8976,7.8976,83600.0
2009-04-13 14:10:00,9.71,9.72,9.7,9.71,122400.0,7.8976,7.9058,7.8895,7.8976,122400.0
2009-04-13 14:15:00,9.71,9.72,9.7,9.71,134000.0,7.8976,7.9058,7.8895,7.8976,134000.0
2009-04-13 14:20:00,9.71,9.72,9.71,9.72,72800.0,7.8976,7.9058,7.8976,7.9058,72800.0
2009-04-13 14:25:00,9.72,9.72,9.72,9.72,100800.0,7.9058,7.9058,7.9058,7.9058,100800.0
2009-04-13 14:30:00,9.72,9.73,9.72,9.73,126400.0,7.9058,7.9139,7.9058,7.9139,126400.0
2009-04-13 14:35:00,9.73,9.73,9.72,9.72,144400.0,7.9139,7.9139,7.9058,7.9058,144400.0
2009-04-13 14:40:00,9.72,9.74,9.71,9.73,236000.0,7.9058,7.922,7.8976,7.9139,236000.0
2009-04-13 14:45:00,9.73,9.73,9.71,9.72,164000.0,7.9139,7.9139,7.8976,7.9058,164000.0
2009-04-13 14:50:00,9.72,9.73,9.72,9.73,129200.0,7.9058,7.9139,7.9058,7.9139,129200.0
2009-04-13 14:55:00,9.73,9.74,9.72,9.72,116800.0,7.9139,7.922,7.9058,7.9058,116800.0
2009-04-13 15:00:00,9.72,9.76,9.71,9.74,241600.0,7.9058,7.9383,7.8976,7.922,241600.0
2009-04-13 15:05:00,9.74,9.75,9.74,9.75,131600.0,7.922,7.9302,7.922,7.9302,131600.0
2009-04-13 15:10:00,9.75,9.76,9.74,9.76,175600.0,7.9302,7.9383,7.922,7.9383,175600.0
2009-04-13 15:15:00,9.76,9.79,9.76,9.78,190400.0,7.9383,7.9627,7.9383,7.9546,190400.0
2009-04-13 15:20:00,9.78,9.79,9.78,9.79,137600.0,7.9546,7.9627,7.9546,7.9627,137600.0
2009-04-13 15:25:00,9.79,9.79,9.77,9.78,156800.0,7.9627,7.9627,7.9464,7.9546,156800.0
2009-04-13 15:30:00,9.78,9.79,9.77,9.78,185600.0,7.9546,7.9627,7.9464,7.9546,185600.0
2009-04-13 15:35:00,9.78,9.8,9.77,9.79,168800.0,7.9546,7.9708,7.9464,7.9627,168800.0
2009-04-13 15:40:00,9.8,9.81,9.78,9.8,271600.0,7.9708,7.979,7.9546,7.9708,271600.0
2009-04-13 15:45:00,9.8,9.8,9.79,9.79,190400.0,7.9708,7.9708,7.9627,7.9627,190400.0
2009-04-13 15:50:00,9.79,9.8,9.77,9.78,220400.0,7.9627,7.9708,7.9464,7.9546,220400.0
2009-04-13 15:55:00,9.78,9.78,9.75,9.75,231200.0,7.9546,7.9546,7.9302,7.9302,231200.0
2009-04-14 09:30:00,9.73,9.78,9.63,9.64,397200.0,7.9139,7.9546,7.8326,7.8407,397200.0
2009-04-14 09:35:00,9.64,9.65,9.61,9.63,304800.0,7.8407,7.8488,7.8163,7.8326,304800.0
2009-04-14 09:40:00,9.63,9.64,9.59,9.6,184000.0,7.8326,7.8407,7.8,7.8082,184000.0
2009-04-14 09:45:00,9.59,9.6,9.54,9.55,227600.0,7.8,7.8082,7.7594,7.7675,227600.0
2009-04-14 09:50:00,9.55,9.59,9.54,9.59,114000.0,7.7675,7.8,7.7594,7.8,114000.0
2009-04-14 09:55:00,9.59,9.6,9.57,9.6,116400.0,7.8,7.8082,7.7838,7.8082,116400.0
2009-04-14 10:00:00,9.6,9.61,9.6,9.61,103200.0,7.8082,7.8163,7.8082,7.8163,103200.0
2009-04-14 10:05:00,9.61,9.61,9.58,9.58,132800.0,7.8163,7.8163,7.7919,7.7919,132800.0
2009-04-14 10:10:00,9.59,9.6,9.57,9.59,130800.0,7.8,7.8082,7.7838,7.8,130800.0
2009-04-14 10:15:00,9.59,9.61,9.56,9.61,169200.0,7.8,7.8163,7.7756,7.8163,169200.0
2009-04-14 10:20:00,9.61,9.63,9.61,9.62,62800.0,7.8163,7.8326,7.8163,7.8244,62800.0
2009-04-14 10:25:00,9.62,9.67,9.62,9.67,112000.0,7.8244,7.8651,7.8244,7.8651,112000.0
2009-04-14 10:30:00,9.67,9.7,9.67,9.7,62800.0,7.8651,7.8895,7.8651,7.8895,62800.0
2009-04-14 10:35:00,9.7,9.71,9.7,9.71,64800.0,7.8895,7.8976,7.8895,7.8976,64800.0
2009-04-14 10:40:00,9.71,9.72,9.7,9.72,65200.0,7.8976,7.9058,7.8895,7.9058,65200.0
2009-04-14 10:45:00,9.72,9.72,9.71,9.71,48800.0,7.9058,7.9058,7.8976,7.8976,48800.0
2009-04-14 10:50:00,9.7,9.7,9.7,9.7,47600.0,7.8895,7.8895,7.8895,7.8895,47600.0
2009-04-14 10:55:00,9.7,9.7,9.69,9.7,72000.0,7.8895,7.8895,7.8814,7.8895,72000.0
2009-04-14 11:00:00,9.7,9.7,9.69,9.69,150000.0,7.8895,7.8895,7.8814,7.8814,150000.0
2009-04-14 11:05:00,9.69,9.69,9.67,9.68,136000.0,7.8814,7.8814,7.8651,7.8732,136000.0
2009-04-14 11:10:00,9.68,9.68,9.67,9.68,312800.0,7.8732,7.8732,7.8651,7.8732,312800.0
2009-04-14 11:15:00,9.68,9.68,9.67,9.67,61600.0,7.8732,7.8732,7.8651,7.8651,61600.0
2009-04-14 11:20:00,9.67,9.68,9.66,9.67,117600.0,7.8651,7.8732,7.857,7.8651,117600.0
2009-04-14 11:25:00,9.67,9.67,9.66,9.66,70000.0,7.8651,7.8651,7.857,7.857,70000.0
2009-04-14 11:30:00,9.66,9.69,9.66,9.69,134800.0,7.857,7.8814,7.857,7.8814,134800.0
2009-04-14 11:35:00,9.69,9.69,9.68,9.69,120800.0,7.8814,7.8814,7.8732,7.8814,120800.0
2009-04-14 11:40:00,9.69,9.7,9.67,9.67,192000.0,7.8814,7.8895,7.8651,7.8651,192000.0
2009-04-14 11:45:00,9.67,9.67,9.65,9.65,164800.0,7.8651,7.8651,7.8488,7.8488,164800.0
2009-04-14 11:50:00,9.65,9.68,9.65,9.68,80000.0,7.8488,7.8732,7.8488,7.8732,80000.0
2009-04-14 11:55:00,9.68,9.69,9.67,9.68,99200.0,7.8732,7.8814,7.8651,7.8732,99200.0
2009-04-14 12:00:00,9.68,9.68,9.67,9.67,49600.0,7.8732,7.8732,7.8651,7.8651,49600.0
2009-04-14 12:05:00,9.67,9.68,9.67,9.67,125600.0,7.8651,7.8732,7.8651,7.8651,125600.0
2009-04-14 12:10:00,9.67,9.69,9.67,9.69,52400.0,7.8651,7.8814,7.8651,7.8814,52400.0
2009-04-14 12:15:00,9.69,9.7,9.68,9.7,82000.0,7.8814,7.8895,7.8732,7.8895,82000.0
2009-04-14 12:20:00,9.7,9.73,9.7,9.73,66000.0,7.8895,7.9139,7.8895,7.9139,66000.0
2009-04-14 12:25:00,9.73,9.75,9.73,9.75,72400.0,7.9139,7.9302,7.9139,7.9302,72400.0
2009-04-14 12:30:00,9.75,9.75,9.75,9.75,58400.0,7.9302,7.9302,7.9302,7.9302,58400.0
2009-04-14 12:35:00,9.75,9.75,9.74,9.75,81200.0,7.9302,7.9302,7.922,7.9302,81200.0
2009-04-14 12:40:00,9.75,9.75,9.72,9.72,65200.0,7.9302,7.9302,7.9058,7.9058,65200.0
2009-04-14 12:45:00,9.72,9.72,9.67,9.67,105200.0,7.9058,7.9058,7.8651,7.8651,105200.0
2009-04-14 12:50:00,9.67,9.69,9.67,9.69,102400.0,7.8651,7.8814,7.8651,7.8814,102400.0
2009-04-14 12:55:00,9.69,9.69,9.66,9.67,90400.0,7.8814,7.8814,7.857,7.8651,90400.0
2009-04-14 13:00:00,9.67,9.68,9.67,9.68,44800.0,7.8651,7.8732,7.8651,7.8732,44800.0
2009-04-14 13:05:00,9.68,9.69,9.67,9.68,116000.0,7.8732,7.8814,7.8651,7.8732,116000.0
2009-04-14 13:10:00,9.68,9.69,9.67,9.69,168000.0,7.8732,7.8814,7.8651,7.8814,168000.0
2009-04-14 13:15:00,9.69,9.69,9.69,9.69,85200.0,7.8814,7.8814,7.8814,7.8814,85200.0
2009-04-14 13:20:00,9.69,9.71,9.69,9.71,112000.0,7.8814,7.8976,7.8814,7.8976,112000.0
2009-04-14 13:25:00,9.71,9.73,9.71,9.73,91200.0,7.8976,7.9139,7.8976,7.9139,91200.0
2009-04-14 13:30:00,9.73,9.73,9.72,9.73,75200.0,7.9139,7.9139,7.9058,7.9139,75200.0
2009-04-14 13:35:00,9.73,9.73,9.71,9.71,120400.0,7.9139,7.9139,7.8976,7.8976,120400.0
2009-04-14 13:40:00,9.71,9.73,9.71,9.73,126800.0,7.8976,7.9139,7.8976,7.9139,126800.0
2009-04-14 13:45:00,9.72,9.74,9.72,9.74,191200.0,7.9058,7.922,7.9058,7.922,191200.0
2009-04-14 13:50:00,9.74,9.77,9.74,9.76,141200.0,7.922,7.9464,7.922,7.9383,141200.0
2009-04-14 13:55:00,9.76,9.78,9.75,9.77,132000.0,7.9383,7.9546,7.9302,7.9464,132000.0
2009-04-14 14:00:00,9.77,9.77,9.75,9.76,94000.0,7.9464,7.9464,7.9302,7.9383,94000.0
2009-04-14 14:05:00,9.76,9.77,9.76,9.76,128000.0,7.9383,7.9464,7.9383,7.9383,128000.0
2009-04-14 14:10:00,9.76,9.78,9.75,9.77,140800.0,7.9383,7.9546,7.9302,7.9464,140800.0
2009-04-14 14:15:00,9.77,9.77,9.76,9.76,181200.0,7.9464,7.9464,7.9383,7.9383,181200.0
2009-04-14 14:20:00,9.76,9.78,9.76,9.77,192000.0,7.9383,7.9546,7.9383,7.9464,192000.0
2009-04-14 14:25:00,9.77,9.8,9.77,9.8,164000.0,7.9464,7.9708,7.9464,7.9708,164000.0
2009-04-14 14:30:00,9.8,9.8,9.78,9.78,101600.0,7.9708,7.9708,7.9546,7.9546,101600.0
2009-04-14 14:35:00,9.78,9.79,9.78,9.79,110000.0,7.9546,7.9627,7.9546,7.9627,110000.0
2009-04-14 14:40:00,9.79,9.81,9.78,9.81,86000.0,7.9627,7.979,7.9546,7.979,86000.0
2009-04-14 14:45:00,9.81,9.81,9.78,9.78,112800.0,7.979,7.979,7.9546,7.9546,112800.0
2009-04-14 14:50:00,9.79,9.79,9.77,9.77,100400.0,7.9627,7.9627,7.9464,7.9464,100400.0
2009-04-14 14:55:00,9.78,9.81,9.77,9.81,570800.0,7.9546,7.979,7.9464,7.979,570800.0
2009-04-14 15:00:00,9.81,9.83,9.81,9.82,291600.0,7.979,7.9952,7.979,7.9871,291600.0
2009-04-14 15:05:00,9.82,9.84,9.81,9.82,251600.0,7.9871,8.0034,7.979,7.9871,251600.0
2009-04-14 15:10:00,9.82,9.83,9.78,9.79,295600.0,7.9871,7.9952,7.9546,7.9627,295600.0
2009-04-14 15:15:00,9.79,9.79,9.78,9.79,163600.0,7.9627,7.9627,7.9546,7.9627,163600.0
2009-04-14 15:20:00,9.79,9.79,9.78,9.78,146000.0,7.9627,7.9627,7.9546,7.9546,146000.0
2009-04-14 15:25:00,9.78,9.78,9.76,9.77,154800.0,7.9546,7.9546,7.9383,7.9464,154800.0
2009-04-14 15:30:00,9.77,9.78,9.75,9.76,171600.0,7.9464,7.9546,7.9302,7.9383,171600.0
2009-04-14 15:35:00,9.76,9.81,9.76,9.79,396800.0,7.9383,7.979,7.9383,7.9627,396800.0
2009-04-14 15:40:00,9.79,9.84,9.79,9.82,300000.0,7.9627,8.0034,7.9627,7.9871,300000.0
2009-04-14 15:45:00,9.82,9.84,9.81,9.81,328400.0,7.9871,8.0034,7.979,7.979,328400.0
2009-04-14 15:50:00,9.81,9.82,9.79,9.79,416400.0,7.979,7.9871,7.9627,7.9627,416400.0
2009-04-14 15:55:00,9.8,9.8,9.76,9.76,513600.0,7.9708,7.9708,7.9383,7.9383,513600.0
2009-04-15 09:30:00,9.69,9.77,9.67,9.7,120000.0,7.8814,7.9464,7.8651,7.8895,120000.0
2009-04-15 09:35:00,9.7,9.8,9.69,9.8,174800.0,7.8895,7.9708,7.8814,7.9708,174800.0
2009-04-15 09:40:00,9.8,9.8,9.73,9.79,80400.0,7.9708,7.9708,7.9139,7.9627,80400.0
2009-04-15 09:45:00,9.8,9.8,9.78,9.8,78400.0,7.9708,7.9708,7.9546,7.9708,78400.0
2009-04-15 09:50:00,9.8,9.86,9.79,9.83,115600.0,7.9708,8.0196,7.9627,7.9952,115600.0
2009-04-15 09:55:00,9.81,9.85,9.78,9.85,338400.0,7.979,8.0115,7.9546,8.0115,338400.0
2009-04-15 10:00:00,9.84,9.85,9.8,9.81,70400.0,8.0034,8.0115,7.9708,7.979,70400.0
2009-04-15 10:05:00,9.81,9.81,9.77,9.81,93200.0,7.979,7.979,7.9464,7.979,93200.0
2009-04-15 10:10:00,9.81,9.81,9.77,9.78,62400.0,7.979,7.979,7.9464,7.9546,62400.0
2009-04-15 10:15:00,9.78,9.78,9.75,9.76,45600.0,7.9546,7.9546,7.9302,7.9383,45600.0
2009-04-15 10:20:00,9.76,9.77,9.74,9.75,98800.0,7.9383,7.9464,7.922,7.9302,98800.0
2009-04-15 10:25:00,9.74,9.74,9.7,9.71,47600.0,7.922,7.922,7.8895,7.8976,47600.0
2009-04-15 10:30:00,9.71,9.71,9.68,9.71,94000.0,7.8976,7.8976,7.8732,7.8976,94000.0
2009-04-15 10:35:00,9.71,9.72,9.71,9.71,60800.0,7.8976,7.9058,7.8976,7.8976,60800.0
2009-04-15 10:40:00,9.7,9.71,9.68,9.69,68000.0,7.8895,7.8976,7.8732,7.8814,68000.0
2009-04-15 10:45:00,9.69,9.7,9.66,9.69,140800.0,7.8814,7.8895,7.857,7.8814,140800.0
2009-04-15 10:50:00,9.69,9.69,9.65,9.65,240400.0,7.8814,7.8814,7.8488,7.8488,240400.0
2009-04-15 10:55:00,9.65,9.65,9.63,9.63,96800.0,7.8488,7.8488,7.8326,7.8326,96800.0
2009-04-15 11:00:00,9.63,9.64,9.62,9.63,119200.0,7.8326,7.8407,7.8244,7.8326,119200.0
2009-04-15 11:05:00,9.63,9.64,9.63,9.63,47200.0,7.8326,7.8407,7.8326,7.8326,47200.0
2009-04-15 11:10:00,9.63,9.64,9.61,9.62,118000.0,7.8326,7.8407,7.8163,7.8244,118000.0
2009-04-15 11:15:00,9.62,9.62,9.57,9.6,138400.0,7.8244,7.8244,7.7838,7.8082,138400.0
2009-04-15 11:20:00,9.6,9.62,9.59,9.62,60000.0,7.8082,7.8244,7.8,7.8244,60000.0
2009-04-15 11:25:00,9.62,9.65,9.62,9.63,88800.0,7.8244,7.8488,7.8244,7.8326,88800.0
2009-04-15 11:30:00,9.63,9.65,9.63,9.65,177600.0,7.8326,7.8488,7.8326,7.8488,177600.0
2009-04-15 11:35:00,9.64,9.67,9.63,9.64,103600.0,7.8407,7.8651,7.8326,7.8407,103600.0
2009-04-15 11:40:00,9.63,9.64,9.59,9.59,135600.0,7.8326,7.8407,7.8,7.8,135600.0
2009-04-15 11:45:00,9.6,9.62,9.59,9.62,100800.0,7.8082,7.8244,7.8,7.8244,100800.0
2009-04-15 11:50:00,9.62,9.62,9.6,9.6,38400.0,7.8244,7.8244,7.8082,7.8082,38400.0
2009-04-15 11:55:00,9.61,9.63,9.61,9.63,47600.0,7.8163,7.8326,7.8163,7.8326,47600.0
2009-04-15 12:00:00,9.63,9.65,9.63,9.63,97600.0,7.8326,7.8488,7.8326,7.8326,97600.0
2009-04-15 12:05:00,9.63,9.64,9.62,9.62,36800.0,7.8326,7.8407,7.8244,7.8244,36800.0
2009-04-15 12:10:00,9.62,9.63,9.62,9.62,39200.0,7.8244,7.8326,7.8244,7.8244,39200.0
2009-04-15 12:15:00,9.62,9.63,9.61,9.62,40800.0,7.8244,7.8326,7.8163,7.8244,40800.0
2009-04-15 12:20:00,9.63,9.65,9.62,9.63,86400.0,7.8326,7.8488,7.8244,7.8326,86400.0
2009-04-15 12:25:00,9.63,9.64,9.63,9.63,186400.0,7.8326,7.8407,7.8326,7.8326,186400.0
2009-04-15 12:30:00,9.63,9.63,9.62,9.62,37600.0,7.8326,7.8326,7.8244,7.8244,37600.0
2009-04-15 12:35:00,9.63,9.63,9.63,9.63,40000.0,7.8326,7.8326,7.8326,7.8326,40000.0
2009-04-15 12:40:00,9.63,9.63,9.62,9.63,23600.0,7.8326,7.8326,7.8244,7.8326,23600.0
2009-04-15 12:45:00,9.63,9.66,9.63,9.63,59200.0,7.8326,7.857,7.8326,7.8326,59200.0
2009-04-15 12:50:00,9.63,9.67,9.63,9.66,58800.0,7.8326,7.8651,7.8326,7.857,58800.0
2009-04-15 12:55:00,9.66,9.67,9.66,9.67,27600.0,7.857,7.8651,7.857,7.8651,27600.0
2009-04-15 13:00:00,9.67,9.68,9.65,9.68,120000.0,7.8651,7.8732,7.8488,7.8732,120000.0
2009-04-15 13:05:00,9.68,9.68,9.67,9.67,58000.0,7.8732,7.8732,7.8651,7.8651,58000.0
2009-04-15 13:10:00,9.67,9.68,9.67,9.67,42000.0,7.8651,7.8732,7.8651,7.8651,42000.0
2009-04-15 13:15:00,9.67,9.68,9.66,9.66,23600.0,7.8651,7.8732,7.857,7.857,23600.0
2009-04-15 13:20:00,9.66,9.66,9.65,9.66,89600.0,7.857,7.857,7.8488,7.857,89600.0
2009-04-15 13:25:00,9.66,9.66,9.65,9.65,66800.0,7.857,7.857,7.8488,7.8488,66800.0
2009-04-15 13:30:00,9.65,9.66,9.65,9.65,68800.0,7.8488,7.857,7.8488,7.8488,68800.0
2009-04-15 13:35:00,9.65,9.67,9.64,9.64,89200.0,7.8488,7.8651,7.8407,7.8407,89200.0
2009-04-15 13:40:00,9.65,9.65,9.62,9.63,85600.0,7.8488,7.8488,7.8244,7.8326,85600.0
2009-04-15 13:45:00,9.63,9.63,9.61,9.61,124000.0,7.8326,7.8326,7.8163,7.8163,124000.0
2009-04-15 13:50:00,9.61,9.61,9.59,9.59,44800.0,7.8163,7.8163,7.8,7.8,44800.0
2009-04-15 13:55:00,9.59,9.59,9.57,9.57,234800.0,7.8,7.8,7.7838,7.7838,234800.0
2009-04-15 14:00:00,9.57,9.58,9.56,9.58,145200.0,7.7838,7.7919,7.7756,7.7919,145200.0
2009-04-15 14:05:00,9.58,9.61,9.57,9.61,148000.0,7.7919,7.8163,7.7838,7.8163,148000.0
2009-04-15 14:10:00,9.61,9.61,9.57,9.58,186400.0,7.8163,7.8163,7.7838,7.7919,186400.0
2009-04-15 14:15:00,9.58,9.58,9.53,9.53,153600.0,7.7919,7.7919,7.7512,7.7512,153600.0
2009-04-15 14:20:00,9.53,9.54,9.53,9.54,105200.0,7.7512,7.7594,7.7512,7.7594,105200.0
2009-04-15 14:25:00,9.54,9.54,9.51,9.52,321600.0,7.7594,7.7594,7.735,7.7431,321600.0
2009-04-15 14:30:00,9.52,9.53,9.51,9.52,178400.0,7.7431,7.7512,7.735,7.7431,178400.0
2009-04-15 14:35:00,9.52,9.54,9.52,9.53,207600.0,7.7431,7.7594,7.7431,7.7512,207600.0
2009-04-15 14:40:00,9.53,9.53,9.51,9.53,81600.0,7.7512,7.7512,7.735,7.7512,81600.0
2009-04-15 14:45:00,9.53,9.54,9.53,9.54,66800.0,7.7512,7.7594,7.7512,7.7594,66800.0
2009-04-15 14:50:00,9.54,9.55,9.54,9.54,74400.0,7.7594,7.7675,7.7594,7.7594,74400.0
2009-04-15 14:55:00,9.54,9.54,9.52,9.53,72000.0,7.7594,7.7594,7.7431,7.7512,72000.0
2009-04-15 15:00:00,9.53,9.58,9.53,9.57,111600.0,7.7512,7.7919,7.7512,7.7838,111600.0
2009-04-15 15:05:00,9.57,9.6,9.56,9.58,256400.0,7.7838,7.8082,7.7756,7.7919,256400.0
2009-04-15 15:10:00,9.58,9.61,9.57,9.61,190800.0,7.7919,7.8163,7.7838,7.8163,190800.0
2009-04-15 15:15:00,9.61,9.65,9.6,9.63,324000.0,7.8163,7.8488,7.8082,7.8326,324000.0
2009-04-15 15:20:00,9.63,9.64,9.6,9.62,208800.0,7.8326,7.8407,7.8082,7.8244,208800.0
2009-04-15 15:25:00,9.62,9.63,9.62,9.63,173600.0,7.8244,7.8326,7.8244,7.8326,173600.0
2009-04-15 15:30:00,9.63,9.66,9.63,9.64,212400.0,7.8326,7.857,7.8326,7.8407,212400.0
2009-04-15 15:35:00,9.64,9.66,9.63,9.64,255200.0,7.8407,7.857,7.8326,7.8407,255200.0
2009-04-15 15:40:00,9.64,9.69,9.64,9.67,269200.0,7.8407,7.8814,7.8407,7.8651,269200.0
2009-04-15 15:45:00,9.67,9.7,9.65,9.68,469200.0,7.8651,7.8895,7.8488,7.8732,469200.0
2009-04-15 15:50:00,9.68,9.71,9.68,9.71,266400.0,7.8732,7.8976,7.8732,7.8976,266400.0
2009-04-15 15:55:00,9.71,9.74,9.7,9.7,477200.0,7.8976,7.922,7.8895,7.8895,477200.0
2009-04-16 09:30:00,9.8,9.82,9.72,9.72,130000.0,7.9708,7.9871,7.9058,7.9058,130000.0
2009-04-16 09:35:00,9.72,9.74,9.67,9.7,168000.0,7.9058,7.922,7.8651,7.8895,168000.0
2009-04-16 09:40:00,9.71,9.71,9.66,9.68,53600.0,7.8976,7.8976,7.857,7.8732,53600.0
2009-04-16 09:45:00,9.67,9.72,9.67,9.71,49600.0,7.8651,7.9058,7.8651,7.8976,49600.0
2009-04-16 09:50:00,9.71,9.72,9.64,9.65,228000.0,7.8976,7.9058,7.8407,7.8488,228000.0
2009-04-16 09:55:00,9.65,9.69,9.65,9.67,217600.0,7.8488,7.8814,7.8488,7.8651,217600.0
2009-04-16 10:00:00,9.67,9.68,9.61,9.61,296400.0,7.8651,7.8732,7.8163,7.8163,296400.0
2009-04-16 10:05:00,9.61,9.63,9.6,9.63,162000.0,7.8163,7.8326,7.8082,7.8326,162000.0
2009-04-16 10:10:00,9.63,9.66,9.63,9.66,306800.0,7.8326,7.857,7.8326,7.857,306800.0
2009-04-16 10:15:00,9.67,9.72,9.66,9.72,120000.0,7.8651,7.9058,7.857,7.9058,120000.0
2009-04-16 10:20:00,9.72,9.75,9.72,9.72,152400.0,7.9058,7.9302,7.9058,7.9058,152400.0
2009-04-16 10:25:00,9.72,9.74,9.72,9.73,95600.0,7.9058,7.922,7.9058,7.9139,95600.0
2009-04-16 10:30:00,9.73,9.76,9.73,9.76,112800.0,7.9139,7.9383,7.9139,7.9383,112800.0
2009-04-16 10:35:00,9.76,9.77,9.73,9.77,106800.0,7.9383,7.9464,7.9139,7.9464,106800.0
2009-04-16 10:40:00,9.77,9.77,9.72,9.74,139600.0,7.9464,7.9464,7.9058,7.922,139600.0
2009-04-16 10:45:00,9.74,9.74,9.68,9.7,112400.0,7.922,7.922,7.8732,7.8895,112400.0
2009-04-16 10:50:00,9.7,9.7,9.68,9.68,50400.0,7.8895,7.8895,7.8732,7.8732,50400.0
2009-04-16 10:55:00,9.68,9.68,9.66,9.66,68800.0,7.8732,7.8732,7.857,7.857,68800.0
2009-04-16 11:00:00,9.67,9.69,9.67,9.68,59600.0,7.8651,7.8814,7.8651,7.8732,59600.0
2009-04-16 11:05:00,9.69,9.69,9.68,9.69,66800.0,7.8814,7.8814,7.8732,7.8814,66800.0
2009-04-16 11:10:00,9.7,9.7,9.69,9.7,65600.0,7.8895,7.8895,7.8814,7.8895,65600.0
2009-04-16 11:15:00,9.7,9.72,9.69,9.71,58400.0,7.8895,7.9058,7.8814,7.8976,58400.0
2009-04-16 11:20:00,9.71,9.74,9.71,9.74,84800.0,7.8976,7.922,7.8976,7.922,84800.0
2009-04-16 11:25:00,9.74,9.78,9.74,9.77,122800.0,7.922,7.9546,7.922,7.9464,122800.0
2009-04-16 11:30:00,9.78,9.78,9.75,9.77,61200.0,7.9546,7.9546,7.9302,7.9464,61200.0
2009-04-16 11:35:00,9.77,9.79,9.76,9.77,244400.0,7.9464,7.9627,7.9383,7.9464,244400.0
2009-04-16 11:40:00,9.77,9.79,9.77,9.79,53200.0,7.9464,7.9627,7.9464,7.9627,53200.0
2009-04-16 11:45:00,9.79,9.8,9.79,9.79,106000.0,7.9627,7.9708,7.9627,7.9627,106000.0
2009-04-16 11:50:00,9.79,9.8,9.79,9.8,147200.0,7.9627,7.9708,7.9627,7.9708,147200.0
2009-04-16 11:55:00,9.8,9.81,9.79,9.79,123200.0,7.9708,7.979,7.9627,7.9627,123200.0
2009-04-16 12:00:00,9.79,9.8,9.79,9.79,46800.0,7.9627,7.9708,7.9627,7.9627,46800.0
2009-04-16 12:05:00,9.79,9.8,9.79,9.8,48400.0,7.9627,7.9708,7.9627,7.9708,48400.0
2009-04-16 12:10:00,9.8,9.84,9.8,9.83,214400.0,7.9708,8.0034,7.9708,7.9952,214400.0
2009-04-16 12:15:00,9.83,9.84,9.81,9.81,187200.0,7.9952,8.0034,7.979,7.979,187200.0
2009-04-16 12:20:00,9.81,9.81,9.79,9.79,102000.0,7.979,7.979,7.9627,7.9627,102000.0
2009-04-16 12:25:00,9.79,9.79,9.75,9.75,88000.0,7.9627,7.9627,7.9302,7.9302,88000.0
2009-04-16 12:30:00,9.75,9.76,9.75,9.76,72000.0,7.9302,7.9383,7.9302,7.9383,72000.0
2009-04-16 12:35:00,9.76,9.76,9.75,9.76,53600.0,7.9383,7.9383,7.9302,7.9383,53600.0
2009-04-16 12:40:00,9.76,9.76,9.75,9.76,36800.0,7.9383,7.9383,7.9302,7.9383,36800.0
2009-04-16 12:45:00,9.76,9.8,9.76,9.79,109200.0,7.9383,7.9708,7.9383,7.9627,109200.0
2009-04-16 12:50:00,9.79,9.82,9.79,9.82,124400.0,7.9627,7.9871,7.9627,7.9871,124400.0
2009-04-16 12:55:00,9.82,9.82,9.8,9.8,79600.0,7.9871,7.9871,7.9708,7.9708,79600.0
2009-04-16 13:00:00,9.8,9.82,9.8,9.81,77600.0,7.9708,7.9871,7.9708,7.979,77600.0
2009-04-16 13:05:00,9.81,9.81,9.8,9.81,262000.0,7.979,7.979,7.9708,7.979,262000.0
2009-04-16 13:10:00,9.81,9.81,9.78,9.79,135600.0,7.979,7.979,7.9546,7.9627,135600.0
2009-04-16 13:15:00,9.79,9.81,9.79,9.8,112400.0,7.9627,7.979,7.9627,7.9708,112400.0
2009-04-16 13:20:00,9.81,9.83,9.81,9.82,85600.0,7.979,7.9952,7.979,7.9871,85600.0
2009-04-16 13:25:00,9.82,9.82,9.81,9.81,77200.0,7.9871,7.9871,7.979,7.979,77200.0
2009-04-16 13:30:00,9.81,9.82,9.79,9.8,123600.0,7.979,7.9871,7.9627,7.9708,123600.0
2009-04-16 13:35:00,9.8,9.8,9.76,9.76,268400.0,7.9708,7.9708,7.9383,7.9383,268400.0
2009-04-16 13:40:00,9.76,9.77,9.76,9.76,271200.0,7.9383,7.9464,7.9383,7.9383,271200.0
2009-04-16 13:45:00,9.76,9.77,9.76,9.76,120400.0,7.9383,7.9464,7.9383,7.9383,120400.0
2009-04-16 13:50:00,9.76,9.77,9.75,9.75,114800.0,7.9383,7.9464,7.9302,7.9302,114800.0
2009-04-16 13:55:00,9.75,9.77,9.74,9.77,203200.0,7.9302,7.9464,7.922,7.9464,203200.0
2009-04-16 14:00:00,9.77,9.79,9.77,9.79,80800.0,7.9464,7.9627,7.9464,7.9627,80800.0
2009-04-16 14:05:00,9.79,9.8,9.79,9.79,92000.0,7.9627,7.9708,7.9627,7.9627,92000.0
2009-04-16 14:10:00,9.79,9.82,9.79,9.82,85600.0,7.9627,7.9871,7.9627,7.9871,85600.0
2009-04-16 14:15:00,9.82,9.83,9.81,9.81,119600.0,7.9871,7.9952,7.979,7.979,119600.0
2009-04-16 14:20:00,9.81,9.83,9.81,9.81,133600.0,7.979,7.9952,7.979,7.979,133600.0
2009-04-16 14:25:00,9.81,9.83,9.81,9.81,156400.0,7.979,7.9952,7.979,7.979,156400.0
2009-04-16 14:30:00,9.82,9.83,9.81,9.83,140400.0,7.9871,7.9952,7.979,7.9952,140400.0
2009-04-16 14:35:00,9.83,9.86,9.83,9.86,115600.0,7.9952,8.0196,7.9952,8.0196,115600.0
2009-04-16 14:40:00,9.86,9.86,9.84,9.85,184800.0,8.0196,8.0196,8.0034,8.0115,184800.0
2009-04-16 14:45:00,9.85,9.86,9.84,9.84,220800.0,8.0115,8.0196,8.0034,8.0034,220800.0
2009-04-16 14:50:00,9.84,9.87,9.84,9.86,218000.0,8.0034,8.0278,8.0034,8.0196,218000.0
2009-04-16 14:55:00,9.86,9.88,9.86,9.87,147600.0,8.0196,8.0359,8.0196,8.0278,147600.0
2009-04-16 15:00:00,9.87,9.88,9.83,9.83,194400.0,8.0278,8.0359,7.9952,7.9952,194400.0
2009-04-16 15:05:00,9.83,9.86,9.81,9.86,273600.0,7.9952,8.0196,7.979,8.0196,273600.0
2009-04-16 15:10:00,9.86,9.88,9.85,9.87,201200.0,8.0196,8.0359,8.0115,8.0278,201200.0
2009-04-16 15:15:00,9.87,9.88,9.86,9.88,165200.0,8.0278,8.0359,8.0196,8.0359,165200.0
2009-04-16 15:20:00,9.88,9.88,9.87,9.87,185600.0,8.0359,8.0359,8.0278,8.0278,185600.0
2009-04-16 15:25:00,9.87,9.88,9.85,9.85,250400.0,8.0278,8.0359,8.0115,8.0115,250400.0
2009-04-16 15:30:00,9.85,9.86,9.84,9.85,360400.0,8.0115,8.0196,8.0034,8.0115,360400.0
2009-04-16 15:35:00,9.85,9.86,9.85,9.86,292400.0,8.0115,8.0196,8.0115,8.0196,292400.0
2009-04-16 15:40:00,9.86,9.88,9.84,9.84,228400.0,8.0196,8.0359,8.0034,8.0034,228400.0
2009-04-16 15:45:00,9.83,9.88,9.83,9.84,336400.0,7.9952,8.0359,7.9952,8.0034,336400.0
2009-04-16 15:50:00,9.84,9.88,9.84,9.86,385200.0,8.0034,8.0359,8.0034,8.0196,385200.0
2009-04-16 15:55:00,9.86,9.86,9.81,9.83,732800.0,8.0196,8.0196,7.979,7.9952,732800.0
2009-04-17 09:30:00,9.81,9.86,9.76,9.78,346000.0,7.979,8.0196,7.9383,7.9546,346000.0
2009-04-17 09:35:00,9.79,9.81,9.78,9.78,90400.0,7.9627,7.979,7.9546,7.9546,90400.0
2009-04-17 09:40:00,9.78,9.79,9.77,9.77,108400.0,7.9546,7.9627,7.9464,7.9464,108400.0
2009-04-17 09:45:00,9.77,9.78,9.73,9.76,106800.0,7.9464,7.9546,7.9139,7.9383,106800.0
2009-04-17 09:50:00,9.76,9.77,9.7,9.77,161200.0,7.9383,7.9464,7.8895,7.9464,161200.0
2009-04-17 09:55:00,9.77,9.8,9.75,9.79,144000.0,7.9464,7.9708,7.9302,7.9627,144000.0
2009-04-17 10:00:00,9.79,9.79,9.77,9.79,66000.0,7.9627,7.9627,7.9464,7.9627,66000.0
2009-04-17 10:05:00,9.79,9.84,9.79,9.84,137200.0,7.9627,8.0034,7.9627,8.0034,137200.0
2009-04-17 10:10:00,9.83,9.84,9.8,9.84,148400.0,7.9952,8.0034,7.9708,8.0034,148400.0
2009-04-17 10:15:00,9.84,9.84,9.8,9.8,324400.0,8.0034,8.0034,7.9708,7.9708,324400.0
2009-04-17 10:20:00,9.8,9.81,9.79,9.8,93200.0,7.9708,7.979,7.9627,7.9708,93200.0
2009-04-17 10:25:00,9.8,9.82,9.8,9.81,136800.0,7.9708,7.9871,7.9708,7.979,136800.0
2009-04-17 10:30:00,9.81,9.81,9.78,9.8,102000.0,7.979,7.979,7.9546,7.9708,102000.0
2009-04-17 10:35:00,9.8,9.82,9.8,9.81,168800.0,7.9708,7.9871,7.9708,7.979,168800.0
2009-04-17 10:40:00,9.81,9.81,9.81,9.81,142000.0,7.979,7.979,7.979,7.979,142000.0
2009-04-17 10:45:00,9.81,9.81,9.79,9.81,164800.0,7.979,7.979,7.9627,7.979,164800.0
2009-04-17 10:50:00,9.81,9.81,9.79,9.79,86400.0,7.979,7.979,7.9627,7.9627,86400.0
2009-04-17 10:55:00,9.79,9.8,9.77,9.78,69200.0,7.9627,7.9708,7.9464,7.9546,69200.0
2009-04-17 11:00:00,9.78,9.78,9.77,9.77,50000.0,7.9546,7.9546,7.9464,7.9464,50000.0
2009-04-17 11:05:00,9.77,9.79,9.77,9.78,42800.0,7.9464,7.9627,7.9464,7.9546,42800.0
2009-04-17 11:10:00,9.78,9.8,9.78,9.79,44400.0,7.9546,7.9708,7.9546,7.9627,44400.0
2009-04-17 11:15:00,9.78,9.79,9.78,9.78,24000.0,7.9546,7.9627,7.9546,7.9546,24000.0
2009-04-17 11:20:00,9.78,9.78,9.77,9.78,30000.0,7.9546,7.9546,7.9464,7.9546,30000.0
2009-04-17 11:25:00,9.78,9.79,9.76,9.77,85200.0,7.9546,7.9627,7.9383,7.9464,85200.0
2009-04-17 11:30:00,9.76,9.77,9.76,9.76,70800.0,7.9383,7.9464,7.9383,7.9383,70800.0
2009-04-17 11:35:00,9.76,9.78,9.74,9.74,97600.0,7.9383,7.9546,7.922,7.922,97600.0
2009-04-17 11:40:00,9.74,9.75,9.73,9.73,66000.0,7.922,7.9302,7.9139,7.9139,66000.0
2009-04-17 11:45:00,9.74,9.74,9.73,9.74,52800.0,7.922,7.922,7.9139,7.922,52800.0
2009-04-17 11:50:00,9.74,9.76,9.74,9.76,17200.0,7.922,7.9383,7.922,7.9383,17200.0
2009-04-17 11:55:00,9.76,9.77,9.76,9.76,92000.0,7.9383,7.9464,7.9383,7.9383,92000.0
2009-04-17 12:00:00,9.76,9.77,9.76,9.77,63600.0,7.9383,7.9464,7.9383,7.9464,63600.0
2009-04-17 12:05:00,9.77,9.78,9.77,9.78,130400.0,7.9464,7.9546,7.9464,7.9546,130400.0
2009-04-17 12:10:00,9.78,9.78,9.77,9.78,76800.0,7.9546,7.9546,7.9464,7.9546,76800.0
2009-04-17 12:15:00,9.78,9.78,9.76,9.77,124800.0,7.9546,7.9546,7.9383,7.9464,124800.0
2009-04-17 12:20:00,9.77,9.77,9.75,9.76,53200.0,7.9464,7.9464,7.9302,7.9383,53200.0
2009-04-17 12:25:00,9.76,9.78,9.76,9.77,100800.0,7.9383,7.9546,7.9383,7.9464,100800.0
2009-04-17 12:30:00,9.77,9.77,9.75,9.76,47600.0,7.9464,7.9464,7.9302,7.9383,47600.0
2009-04-17 12:35:00,9.76,9.76,9.74,9.74,95600.0,7.9383,7.9383,7.922,7.922,95600.0
2009-04-17 12:40:00,9.74,9.74,9.72,9.72,293200.0,7.922,7.922,7.9058,7.9058,293200.0
2009-04-17 12:45:00,9.72,9.73,9.72,9.72,375200.0,7.9058,7.9139,7.9058,7.9058,375200.0
2009-04-17 12:50:00,9.72,9.74,9.72,9.72,264400.0,7.9058,7.922,7.9058,7.9058,264400.0
2009-04-17 12:55:00,9.72,9.73,9.72,9.72,169200.0,7.9058,7.9139,7.9058,7.9058,169200.0
2009-04-17 13:00:00,9.72,9.73,9.72,9.73,84000.0,7.9058,7.9139,7.9058,7.9139,84000.0
2009-04-17 13:05:00,9.73,9.73,9.71,9.72,78400.0,7.9139,7.9139,7.8976,7.9058,78400.0
2009-04-17 13:10:00,9.72,9.73,9.71,9.72,78000.0,7.9058,7.9139,7.8976,7.9058,78000.0
2009-04-17 13:15:00,9.73,9.74,9.72,9.73,38000.0,7.9139,7.922,7.9058,7.9139,38000.0
2009-04-17 13:20:00,9.73,9.75,9.73,9.74,46400.0,7.9139,7.9302,7.9139,7.922,46400.0
2009-04-17 13:25:00,9.74,9.75,9.74,9.74,52000.0,7.922,7.9302,7.922,7.922,52000.0
2009-04-17 13:30:00,9.74,9.75,9.74,9.74,182400.0,7.922,7.9302,7.922,7.922,182400.0
2009-04-17 13:35:00,9.74,9.75,9.74,9.74,76000.0,7.922,7.9302,7.922,7.922,76000.0
2009-04-17 13:40:00,9.74,9.77,9.74,9.76,110800.0,7.922,7.9464,7.922,7.9383,110800.0
2009-04-17 13:45:00,9.76,9.78,9.76,9.78,69200.0,7.9383,7.9546,7.9383,7.9546,69200.0
2009-04-17 13:50:00,9.78,9.79,9.78,9.79,56000.0,7.9546,7.9627,7.9546,7.9627,56000.0
2009-04-17 13:55:00,9.79,9.79,9.78,9.79,100000.0,7.9627,7.9627,7.9546,7.9627,100000.0
2009-04-17 14:00:00,9.79,9.8,9.79,9.79,95600.0,7.9627,7.9708,7.9627,7.9627,95600.0
2009-04-17 14:05:00,9.79,9.8,9.78,9.78,57600.0,7.9627,7.9708,7.9546,7.9546,57600.0
2009-04-17 14:10:00,9.78,9.79,9.78,9.79,46000.0,7.9546,7.9627,7.9546,7.9627,46000.0
2009-04-17 14:15:00,9.79,9.79,9.79,9.79,91200.0,7.9627,7.9627,7.9627,7.9627,91200.0
2009-04-17 14:20:00,9.79,9.81,9.79,9.8,106800.0,7.9627,7.979,7.9627,7.9708,106800.0
2009-04-17 14:25:00,9.8,9.83,9.8,9.83,148800.0,7.9708,7.9952,7.9708,7.9952,148800.0
2009-04-17 14:30:00,9.83,9.85,9.83,9.85,123200.0,7.9952,8.0115,7.9952,8.0115,123200.0
2009-04-17 14:35:00,9.85,9.87,9.85,9.87,160800.0,8.0115,8.0278,8.0115,8.0278,160800.0
2009-04-17 14:40:00,9.86,9.88,9.86,9.88,168400.0,8.0196,8.0359,8.0196,8.0359,168400.0
2009-04-17 14:45:00,9.88,9.88,9.87,9.87,152800.0,8.0359,8.0359,8.0278,8.0278,152800.0
2009-04-17 14:50:00,9.87,9.87,9.84,9.84,168000.0,8.0278,8.0278,8.0034,8.0034,168000.0
2009-04-17 14:55:00,9.84,9.84,9.81,9.81,152800.0,8.0034,8.0034,7.979,7.979,152800.0
2009-04-17 15:00:00,9.81,9.82,9.8,9.82,138000.0,7.979,7.9871,7.9708,7.9871,138000.0
2009-04-17 15:05:00,9.82,9.82,9.8,9.8,105200.0,7.9871,7.9871,7.9708,7.9708,105200.0
2009-04-17 15:10:00,9.8,9.81,9.8,9.81,168000.0,7.9708,7.979,7.9708,7.979,168000.0
2009-04-17 15:15:00,9.81,9.81,9.79,9.79,147200.0,7.979,7.979,7.9627,7.9627,147200.0
2009-04-17 15:20:00,9.79,9.81,9.78,9.81,242400.0,7.9627,7.979,7.9546,7.979,242400.0
2009-04-17 15:25:00,9.8,9.82,9.79,9.79,413600.0,7.9708,7.9871,7.9627,7.9627,413600.0
2009-04-17 15:30:00,9.79,9.8,9.77,9.77,264400.0,7.9627,7.9708,7.9464,7.9464,264400.0
2009-04-17 15:35:00,9.77,9.78,9.76,9.77,258000.0,7.9464,7.9546,7.9383,7.9464,258000.0
2009-04-17 15:40:00,9.77,9.8,9.77,9.79,280800.0,7.9464,7.9708,7.9464,7.9627,280800.0
2009-04-17 15:45:00,9.79,9.82,9.78,9.81,328000.0,7.9627,7.9871,7.9546,7.979,328000.0
2009-04-17 15:50:00,9.81,9.82,9.8,9.8,434800.0,7.979,7.9871,7.9708,7.9708,434800.0
2009-04-17 15:55:00,9.8,9.8,9.78,9.78,408400.0,7.9708,7.9708,7.9546,7.9546,408400.0
2009-04-20 09:30:00,9.56,9.68,9.56,9.68,112800.0,7.7756,7.8732,7.7756,7.8732,112800.0
2009-04-20 09:35:00,9.67,9.72,9.67,9.71,131200.0,7.8651,7.9058,7.8651,7.8976,131200.0
2009-04-20 09:40:00,9.71,9.71,9.64,9.65,154400.0,7.8976,7.8976,7.8407,7.8488,154400.0
2009-04-20 09:45:00,9.65,9.65,9.63,9.63,143600.0,7.8488,7.8488,7.8326,7.8326,143600.0
2009-04-20 09:50:00,9.63,9.64,9.59,9.59,240400.0,7.8326,7.8407,7.8,7.8,240400.0
2009-04-20 09:55:00,9.59,9.61,9.55,9.6,342000.0,7.8,7.8163,7.7675,7.8082,342000.0
2009-04-20 10:00:00,9.6,9.6,9.55,9.56,137600.0,7.8082,7.8082,7.7675,7.7756,137600.0
2009-04-20 10:05:00,9.56,9.58,9.56,9.58,108800.0,7.7756,7.7919,7.7756,7.7919,108800.0
2009-04-20 10:10:00,9.58,9.58,9.53,9.54,192000.0,7.7919,7.7919,7.7512,7.7594,192000.0
2009-04-20 10:15:00,9.54,9.54,9.51,9.51,233200.0,7.7594,7.7594,7.735,7.735,233200.0
2009-04-20 10:20:00,9.52,9.53,9.51,9.53,185200.0,7.7431,7.7512,7.735,7.7512,185200.0
2009-04-20 10:25:00,9.53,9.54,9.52,9.52,112000.0,7.7512,7.7594,7.7431,7.7431,112000.0
2009-04-20 10:30:00,9.52,9.56,9.51,9.56,148000.0,7.7431,7.7756,7.735,7.7756,148000.0
2009-04-20 10:35:00,9.56,9.6,9.56,9.59,150800.0,7.7756,7.8082,7.7756,7.8,150800.0
2009-04-20 10:40:00,9.59,9.61,9.58,9.58,133200.0,7.8,7.8163,7.7919,7.7919,133200.0
2009-04-20 10:45:00,9.58,9.58,9.55,9.55,82800.0,7.7919,7.7919,7.7675,7.7675,82800.0
2009-04-20 10:50:00,9.55,9.55,9.54,9.54,104800.0,7.7675,7.7675,7.7594,7.7594,104800.0
2009-04-20 10:55:00,9.54,9.54,9.53,9.53,98800.0,7.7594,7.7594,7.7512,7.7512,98800.0
2009-04-20 11:00:00,9.53,9.54,9.52,9.52,60800.0,7.7512,7.7594,7.7431,7.7431,60800.0
2009-04-20 11:05:00,9.52,9.54,9.51,9.53,130800.0,7.7431,7.7594,7.735,7.7512,130800.0
2009-04-20 11:10:00,9.53,9.54,9.51,9.51,86800.0,7.7512,7.7594,7.735,7.735,86800.0
2009-04-20 11:15:00,9.51,9.52,9.51,9.52,89600.0,7.735,7.7431,7.735,7.7431,89600.0
2009-04-20 11:20:00,9.51,9.57,9.51,9.54,196000.0,7.735,7.7838,7.735,7.7594,196000.0
2009-04-20 11:25:00,9.54,9.54,9.52,9.53,90400.0,7.7594,7.7594,7.7431,7.7512,90400.0
2009-04-20 11:30:00,9.53,9.56,9.53,9.54,108800.0,7.7512,7.7756,7.7512,7.7594,108800.0
2009-04-20 11:35:00,9.55,9.55,9.54,9.54,107200.0,7.7675,7.7675,7.7594,7.7594,107200.0
2009-04-20 11:40:00,9.54,9.54,9.52,9.52,68000.0,7.7594,7.7594,7.7431,7.7431,68000.0
2009-04-20 11:45:00,9.52,9.52,9.51,9.52,114800.0,7.7431,7.7431,7.735,7.7431,114800.0
2009-04-20 11:50:00,9.52,9.54,9.52,9.54,75200.0,7.7431,7.7594,7.7431,7.7594,75200.0
2009-04-20 11:55:00,9.55,9.55,9.53,9.53,96000.0,7.7675,7.7675,7.7512,7.7512,96000.0
2009-04-20 12:00:00,9.53,9.53,9.49,9.51,148800.0,7.7512,7.7512,7.7187,7.735,148800.0
2009-04-20 12:05:00,9.51,9.55,9.51,9.54,85600.0,7.735,7.7675,7.735,7.7594,85600.0
2009-04-20 12:10:00,9.54,9.55,9.54,9.54,104400.0,7.7594,7.7675,7.7594,7.7594,104400.0
2009-04-20 12:15:00,9.54,9.55,9.53,9.53,94400.0,7.7594,7.7675,7.7512,7.7512,94400.0
2009-04-20 12:20:00,9.53,9.54,9.52,9.53,97200.0,7.7512,7.7594,7.7431,7.7512,97200.0
2009-04-20 12:25:00,9.53,9.54,9.52,9.53,87600.0,7.7512,7.7594,7.7431,7.7512,87600.0
2009-04-20 12:30:00,9.53,9.54,9.52,9.54,45200.0,7.7512,7.7594,7.7431,7.7594,45200.0
2009-04-20 12:35:00,9.55,9.56,9.55,9.56,91600.0,7.7675,7.7756,7.7675,7.7756,91600.0
2009-04-20 12:40:00,9.56,9.6,9.56,9.6,91200.0,7.7756,7.8082,7.7756,7.8082,91200.0
2009-04-20 12:45:00,9.6,9.6,9.59,9.6,32800.0,7.8082,7.8082,7.8,7.8082,32800.0
2009-04-20 12:50:00,9.6,9.61,9.59,9.61,65200.0,7.8082,7.8163,7.8,7.8163,65200.0
2009-04-20 12:55:00,9.6,9.62,9.6,9.62,39600.0,7.8082,7.8244,7.8082,7.8244,39600.0
2009-04-20 13:00:00,9.62,9.62,9.6,9.61,69600.0,7.8244,7.8244,7.8082,7.8163,69600.0
2009-04-20 13:05:00,9.61,9.61,9.6,9.6,61200.0,7.8163,7.8163,7.8082,7.8082,61200.0
2009-04-20 13:10:00,9.6,9.61,9.59,9.59,82400.0,7.8082,7.8163,7.8,7.8,82400.0
2009-04-20 13:15:00,9.59,9.62,9.59,9.62,81200.0,7.8,7.8244,7.8,7.8244,81200.0
2009-04-20 13:20:00,9.62,9.63,9.62,9.63,77600.0,7.8244,7.8326,7.8244,7.8326,77600.0
2009-04-20 13:25:00,9.63,9.63,9.63,9.63,54000.0,7.8326,7.8326,7.8326,7.8326,54000.0
2009-04-20 13:30:00,9.63,9.65,9.63,9.64,94800.0,7.8326,7.8488,7.8326,7.8407,94800.0
2009-04-20 13:35:00,9.63,9.64,9.63,9.63,70400.0,7.8326,7.8407,7.8326,7.8326,70400.0
2009-04-20 13:40:00,9.63,9.64,9.63,9.63,108400.0,7.8326,7.8407,7.8326,7.8326,108400.0
2009-04-20 13:45:00,9.63,9.63,9.63,9.63,74000.0,7.8326,7.8326,7.8326,7.8326,74000.0
2009-04-20 13:50:00,9.63,9.63,9.62,9.63,219200.0,7.8326,7.8326,7.8244,7.8326,219200.0
2009-04-20 13:55:00,9.62,9.63,9.62,9.62,84000.0,7.8244,7.8326,7.8244,7.8244,84000.0
2009-04-20 14:00:00,9.62,9.62,9.61,9.62,91600.0,7.8244,7.8244,7.8163,7.8244,91600.0
2009-04-20 14:05:00,9.61,9.63,9.61,9.63,88800.0,7.8163,7.8326,7.8163,7.8326,88800.0
2009-04-20 14:10:00,9.63,9.63,9.62,9.63,56000.0,7.8326,7.8326,7.8244,7.8326,56000.0
2009-04-20 14:15:00,9.63,9.63,9.63,9.63,89200.0,7.8326,7.8326,7.8326,7.8326,89200.0
2009-04-20 14:20:00,9.63,9.63,9.63,9.63,73600.0,7.8326,7.8326,7.8326,7.8326,73600.0
2009-04-20 14:25:00,9.63,9.64,9.62,9.64,102400.0,7.8326,7.8407,7.8244,7.8407,102400.0
2009-04-20 14:30:00,9.64,9.65,9.63,9.63,94400.0,7.8407,7.8488,7.8326,7.8326,94400.0
2009-04-20 14:35:00,9.63,9.63,9.62,9.63,117600.0,7.8326,7.8326,7.8244,7.8326,117600.0
2009-04-20 14:40:00,9.63,9.63,9.61,9.62,262000.0,7.8326,7.8326,7.8163,7.8244,262000.0
2009-04-20 14:45:00,9.62,9.63,9.61,9.61,104800.0,7.8244,7.8326,7.8163,7.8163,104800.0
2009-04-20 14:50:00,9.62,9.62,9.58,9.58,210000.0,7.8244,7.8244,7.7919,7.7919,210000.0
2009-04-20 14:55:00,9.57,9.58,9.56,9.56,140800.0,7.7838,7.7919,7.7756,7.7756,140800.0
2009-04-20 15:00:00,9.56,9.57,9.56,9.57,119200.0,7.7756,7.7838,7.7756,7.7838,119200.0
2009-04-20 15:05:00,9.57,9.58,9.56,9.58,114800.0,7.7838,7.7919,7.7756,7.7919,114800.0
2009-04-20 15:10:00,9.58,9.6,9.57,9.6,149600.0,7.7919,7.8082,7.7838,7.8082,149600.0
2009-04-20 15:15:00,9.6,9.61,9.58,9.6,303600.0,7.8082,7.8163,7.7919,7.8082,303600.0
2009-04-20 15:20:00,9.6,9.61,9.59,9.6,163600.0,7.8082,7.8163,7.8,7.8082,163600.0
2009-04-20 15:25:00,9.6,9.62,9.59,9.61,133600.0,7.8082,7.8244,7.8,7.8163,133600.0
2009-04-20 15:30:00,9.61,9.67,9.61,9.65,275200.0,7.8163,7.8651,7.8163,7.8488,275200.0
2009-04-20 15:35:00,9.65,9.68,9.64,9.64,167200.0,7.8488,7.8732,7.8407,7.8407,167200.0
2009-04-20 15:40:00,9.64,9.68,9.63,9.66,180400.0,7.8407,7.8732,7.8326,7.857,180400.0
2009-04-20 15:45:00,9.66,9.69,9.66,9.67,169200.0,7.857,7.8814,7.857,7.8651,169200.0
2009-04-20 15:50:00,9.67,9.67,9.64,9.65,238400.0,7.8651,7.8651,7.8407,7.8488,238400.0
2009-04-20 15:55:00,9.65,9.65,9.63,9.64,508000.0,7.8488,7.8488,7.8326,7.8407,508000.0
2009-04-21 09:30:00,9.55,9.77,9.55,9.73,162000.0,7.7675,7.9464,7.7675,7.9139,162000.0
2009-04-21 09:35:00,9.72,9.8,9.69,9.78,142000.0,7.9058,7.9708,7.8814,7.9546,142000.0
2009-04-21 09:40:00,9.79,9.8,9.74,9.77,247600.0,7.9627,7.9708,7.922,7.9464,247600.0
2009-04-21 09:45:00,9.78,9.84,9.78,9.8,249200.0,7.9546,8.0034,7.9546,7.9708,249200.0
2009-04-21 09:50:00,9.8,9.84,9.79,9.81,466400.0,7.9708,8.0034,7.9627,7.979,466400.0
2009-04-21 09:55:00,9.81,9.81,9.77,9.8,68000.0,7.979,7.979,7.9464,7.9708,68000.0
2009-04-21 10:00:00,9.79,9.79,9.72,9.73,147600.0,7.9627,7.9627,7.9058,7.9139,147600.0
2009-04-21 10:05:00,9.72,9.74,9.72,9.73,154000.0,7.9058,7.922,7.9058,7.9139,154000.0
2009-04-21 10:10:00,9.72,9.74,9.72,9.73,106000.0,7.9058,7.922,7.9058,7.9139,106000.0
2009-04-21 10:15:00,9.73,9.76,9.71,9.72,91600.0,7.9139,7.9383,7.8976,7.9058,91600.0
2009-04-21 10:20:00,9.71,9.71,9.69,9.71,87600.0,7.8976,7.8976,7.8814,7.8976,87600.0
2009-04-21 10:25:00,9.71,9.73,9.7,9.72,62000.0,7.8976,7.9139,7.8895,7.9058,62000.0
2009-04-21 10:30:00,9.72,9.72,9.71,9.71,56400.0,7.9058,7.9058,7.8976,7.8976,56400.0
2009-04-21 10:35:00,9.71,9.74,9.71,9.73,80400.0,7.8976,7.922,7.8976,7.9139,80400.0
2009-04-21 10:40:00,9.73,9.75,9.72,9.75,73600.0,7.9139,7.9302,7.9058,7.9302,73600.0
2009-04-21 10:45:00,9.75,9.78,9.74,9.76,170400.0,7.9302,7.9546,7.922,7.9383,170400.0
2009-04-21 10:50:00,9.77,9.78,9.76,9.77,50000.0,7.9464,7.9546,7.9383,7.9464,50000.0
2009-04-21 10:55:00,9.77,9.8,9.76,9.79,111200.0,7.9464,7.9708,7.9383,7.9627,111200.0
2009-04-21 11:00:00,9.79,9.8,9.77,9.8,97200.0,7.9627,7.9708,7.9464,7.9708,97200.0
2009-04-21 11:05:00,9.8,9.81,9.8,9.81,60400.0,7.9708,7.979,7.9708,7.979,60400.0
2009-04-21 11:10:00,9.8,9.82,9.8,9.81,137200.0,7.9708,7.9871,7.9708,7.979,137200.0
2009-04-21 11:15:00,9.81,9.83,9.81,9.83,112400.0,7.979,7.9952,7.979,7.9952,112400.0
2009-04-21 11:20:00,9.83,9.85,9.83,9.85,144800.0,7.9952,8.0115,7.9952,8.0115,144800.0
2009-04-21 11:25:00,9.85,9.87,9.85,9.86,116400.0,8.0115,8.0278,8.0115,8.0196,116400.0
2009-04-21 11:30:00,9.86,9.87,9.86,9.86,102400.0,8.0196,8.0278,8.0196,8.0196,102400.0
2009-04-21 11:35:00,9.85,9.85,9.82,9.83,65600.0,8.0115,8.0115,7.9871,7.9952,65600.0
2009-04-21 11:40:00,9.83,9.84,9.82,9.83,83200.0,7.9952,8.0034,7.9871,7.9952,83200.0
2009-04-21 11:45:00,9.83,9.85,9.83,9.84,114400.0,7.9952,8.0115,7.9952,8.0034,114400.0
2009-04-21 11:50:00,9.84,9.84,9.81,9.82,46000.0,8.0034,8.0034,7.979,7.9871,46000.0
2009-04-21 11:55:00,9.82,9.84,9.81,9.83,54800.0,7.9871,8.0034,7.979,7.9952,54800.0
2009-04-21 12:00:00,9.83,9.84,9.83,9.83,50400.0,7.9952,8.0034,7.9952,7.9952,50400.0
2009-04-21 12:05:00,9.83,9.85,9.83,9.83,68000.0,7.9952,8.0115,7.9952,7.9952,68000.0
2009-04-21 12:10:00,9.83,9.83,9.81,9.81,89200.0,7.9952,7.9952,7.979,7.979,89200.0
2009-04-21 12:15:00,9.81,9.82,9.81,9.82,72000.0,7.979,7.9871,7.979,7.9871,72000.0
2009-04-21 12:20:00,9.82,9.83,9.82,9.83,55200.0,7.9871,7.9952,7.9871,7.9952,55200.0
2009-04-21 12:25:00,9.83,9.84,9.81,9.81,51600.0,7.9952,8.0034,7.979,7.979,51600.0
2009-04-21 12:30:00,9.81,9.81,9.8,9.8,48400.0,7.979,7.979,7.9708,7.9708,48400.0
2009-04-21 12:35:00,9.8,9.81,9.79,9.8,75600.0,7.9708,7.979,7.9627,7.9708,75600.0
2009-04-21 12:40:00,9.8,9.81,9.79,9.79,49200.0,7.9708,7.979,7.9627,7.9627,49200.0
2009-04-21 12:45:00,9.78,9.79,9.77,9.79,60800.0,7.9546,7.9627,7.9464,7.9627,60800.0
2009-04-21 12:50:00,9.79,9.79,9.78,9.79,17600.0,7.9627,7.9627,7.9546,7.9627,17600.0
2009-04-21 12:55:00,9.79,9.79,9.77,9.77,69200.0,7.9627,7.9627,7.9464,7.9464,69200.0
2009-04-21 13:00:00,9.77,9.77,9.75,9.76,74000.0,7.9464,7.9464,7.9302,7.9383,74000.0
2009-04-21 13:05:00,9.76,9.77,9.75,9.76,44400.0,7.9383,7.9464,7.9302,7.9383,44400.0
2009-04-21 13:10:00,9.76,9.79,9.76,9.79,119200.0,7.9383,7.9627,7.9383,7.9627,119200.0
2009-04-21 13:15:00,9.79,9.79,9.76,9.76,96400.0,7.9627,7.9627,7.9383,7.9383,96400.0
2009-04-21 13:20:00,9.76,9.77,9.74,9.75,89600.0,7.9383,7.9464,7.922,7.9302,89600.0
2009-04-21 13:25:00,9.75,9.76,9.75,9.76,57200.0,7.9302,7.9383,7.9302,7.9383,57200.0
2009-04-21 13:30:00,9.75,9.76,9.73,9.74,102400.0,7.9302,7.9383,7.9139,7.922,102400.0
2009-04-21 13:35:00,9.75,9.76,9.75,9.75,48000.0,7.9302,7.9383,7.9302,7.9302,48000.0
2009-04-21 13:40:00,9.76,9.78,9.76,9.77,108000.0,7.9383,7.9546,7.9383,7.9464,108000.0
2009-04-21 13:45:00,9.77,9.77,9.74,9.74,102800.0,7.9464,7.9464,7.922,7.922,102800.0
2009-04-21 13:50:00,9.74,9.75,9.74,9.74,124800.0,7.922,7.9302,7.922,7.922,124800.0
2009-04-21 13:55:00,9.74,9.76,9.74,9.76,28800.0,7.922,7.9383,7.922,7.9383,28800.0
2009-04-21 14:00:00,9.77,9.78,9.74,9.76,90000.0,7.9464,7.9546,7.922,7.9383,90000.0
2009-04-21 14:05:00,9.75,9.77,9.74,9.76,55200.0,7.9302,7.9464,7.922,7.9383,55200.0
2009-04-21 14:10:00,9.76,9.77,9.74,9.74,103200.0,7.9383,7.9464,7.922,7.922,103200.0
2009-04-21 14:15:00,9.74,9.75,9.73,9.74,54800.0,7.922,7.9302,7.9139,7.922,54800.0
2009-04-21 14:20:00,9.74,9.76,9.74,9.76,38400.0,7.922,7.9383,7.922,7.9383,38400.0
2009-04-21 14:25:00,9.76,9.79,9.76,9.79,70000.0,7.9383,7.9627,7.9383,7.9627,70000.0
2009-04-21 14:30:00,9.79,9.81,9.78,9.81,91200.0,7.9627,7.979,7.9546,7.979,91200.0
2009-04-21 14:35:00,9.81,9.83,9.8,9.81,93200.0,7.979,7.9952,7.9708,7.979,93200.0
2009-04-21 14:40:00,9.82,9.85,9.82,9.85,114400.0,7.9871,8.0115,7.9871,8.0115,114400.0
2009-04-21 14:45:00,9.85,9.86,9.84,9.86,86800.0,8.0115,8.0196,8.0034,8.0196,86800.0
2009-04-21 14:50:00,9.86,9.86,9.82,9.86,106400.0,8.0196,8.0196,7.9871,8.0196,106400.0
2009-04-21 14:55:00,9.86,9.86,9.85,9.85,107200.0,8.0196,8.0196,8.0115,8.0115,107200.0
2009-04-21 15:00:00,9.85,9.88,9.84,9.88,92400.0,8.0115,8.0359,8.0034,8.0359,92400.0
2009-04-21 15:05:00,9.87,9.89,9.87,9.89,146800.0,8.0278,8.044,8.0278,8.044,146800.0
2009-04-21 15:10:00,9.89,9.94,9.89,9.94,284000.0,8.044,8.0847,8.044,8.0847,284000.0
2009-04-21 15:15:00,9.94,9.97,9.94,9.96,280400.0,8.0847,8.1091,8.0847,8.101,280400.0
2009-04-21 15:20:00,9.96,9.97,9.93,9.93,270000.0,8.101,8.1091,8.0766,8.0766,270000.0
2009-04-21 15:25:00,9.93,9.93,9.92,9.92,232800.0,8.0766,8.0766,8.0684,8.0684,232800.0
2009-04-21 15:30:00,9.92,9.93,9.9,9.9,241600.0,8.0684,8.0766,8.0522,8.0522,241600.0
2009-04-21 15:35:00,9.9,9.92,9.87,9.92,190400.0,8.0522,8.0684,8.0278,8.0684,190400.0
2009-04-21 15:40:00,9.92,9.93,9.88,9.89,212800.0,8.0684,8.0766,8.0359,8.044,212800.0
2009-04-21 15:45:00,9.89,9.92,9.88,9.9,186400.0,8.044,8.0684,8.0359,8.0522,186400.0
2009-04-21 15:50:00,9.9,9.92,9.89,9.9,258400.0,8.0522,8.0684,8.044,8.0522,258400.0
2009-04-21 15:55:00,9.9,9.92,9.9,9.92,294800.0,8.0522,8.0684,8.0522,8.0684,294800.0
2009-04-22 09:30:00,9.84,9.86,9.8,9.83,161200.0,8.0034,8.0196,7.9708,7.9952,161200.0
2009-04-22 09:35:00,9.83,9.92,9.83,9.88,93600.0,7.9952,8.0684,7.9952,8.0359,93600.0
2009-04-22 09:40:00,9.88,9.93,9.88,9.9,33600.0,8.0359,8.0766,8.0359,8.0522,33600.0
2009-04-22 09:45:00,9.9,9.91,9.86,9.88,247200.0,8.0522,8.0603,8.0196,8.0359,247200.0
2009-04-22 09:50:00,9.87,9.92,9.86,9.9,112800.0,8.0278,8.0684,8.0196,8.0522,112800.0
2009-04-22 09:55:00,9.91,9.99,9.91,9.92,151600.0,8.0603,8.1254,8.0603,8.0684,151600.0
2009-04-22 10:00:00,9.92,10.0,9.92,9.99,114400.0,8.0684,8.1335,8.0684,8.1254,114400.0
2009-04-22 10:05:00,9.99,10.06,9.99,10.0,196400.0,8.1254,8.1823,8.1254,8.1335,196400.0
2009-04-22 10:10:00,10.0,10.03,9.97,10.03,77600.0,8.1335,8.1579,8.1091,8.1579,77600.0
2009-04-22 10:15:00,10.04,10.06,10.03,10.05,48400.0,8.166,8.1823,8.1579,8.1742,48400.0
2009-04-22 10:20:00,10.05,10.1,10.05,10.08,103200.0,8.1742,8.2148,8.1742,8.1986,103200.0
2009-04-22 10:25:00,10.08,10.11,10.07,10.1,165200.0,8.1986,8.223,8.1904,8.2148,165200.0
2009-04-22 10:30:00,10.11,10.12,10.08,10.09,159600.0,8.223,8.2311,8.1986,8.2067,159600.0
2009-04-22 10:35:00,10.09,10.15,10.09,10.14,158800.0,8.2067,8.2555,8.2067,8.2474,158800.0
2009-04-22 10:40:00,10.14,10.19,10.14,10.17,249200.0,8.2474,8.288,8.2474,8.2718,249200.0
2009-04-22 10:45:00,10.17,10.18,10.17,10.17,103200.0,8.2718,8.2799,8.2718,8.2718,103200.0
2009-04-22 10:50:00,10.17,10.19,10.17,10.19,118000.0,8.2718,8.288,8.2718,8.288,118000.0
2009-04-22 10:55:00,10.19,10.24,10.16,10.18,195600.0,8.288,8.3287,8.2636,8.2799,195600.0
2009-04-22 11:00:00,10.18,10.21,10.16,10.2,147600.0,8.2799,8.3043,8.2636,8.2962,147600.0
2009-04-22 11:05:00,10.2,10.21,10.17,10.17,115200.0,8.2962,8.3043,8.2718,8.2718,115200.0
2009-04-22 11:10:00,10.18,10.18,10.16,10.17,131200.0,8.2799,8.2799,8.2636,8.2718,131200.0
2009-04-22 11:15:00,10.17,10.18,10.17,10.17,142400.0,8.2718,8.2799,8.2718,8.2718,142400.0
2009-04-22 11:20:00,10.18,10.24,10.18,10.24,179200.0,8.2799,8.3287,8.2799,8.3287,179200.0
2009-04-22 11:25:00,10.23,10.25,10.23,10.24,146800.0,8.3206,8.3368,8.3206,8.3287,146800.0
2009-04-22 11:30:00,10.24,10.26,10.21,10.21,278400.0,8.3287,8.345,8.3043,8.3043,278400.0
2009-04-22 11:35:00,10.21,10.21,10.18,10.2,181600.0,8.3043,8.3043,8.2799,8.2962,181600.0
2009-04-22 11:40:00,10.2,10.23,10.2,10.22,161600.0,8.2962,8.3206,8.2962,8.3124,161600.0
2009-04-22 11:45:00,10.22,10.23,10.22,10.22,122400.0,8.3124,8.3206,8.3124,8.3124,122400.0
2009-04-22 11:50:00,10.22,10.24,10.22,10.23,99600.0,8.3124,8.3287,8.3124,8.3206,99600.0
2009-04-22 11:55:00,10.23,10.23,10.2,10.2,174800.0,8.3206,8.3206,8.2962,8.2962,174800.0
2009-04-22 12:00:00,10.2,10.21,10.18,10.18,232000.0,8.2962,8.3043,8.2799,8.2799,232000.0
2009-04-22 12:05:00,10.18,10.18,10.15,10.16,350400.0,8.2799,8.2799,8.2555,8.2636,350400.0
2009-04-22 12:10:00,10.15,10.18,10.15,10.17,117600.0,8.2555,8.2799,8.2555,8.2718,117600.0
2009-04-22 12:15:00,10.17,10.18,10.15,10.15,82400.0,8.2718,8.2799,8.2555,8.2555,82400.0
2009-04-22 12:20:00,10.16,10.2,10.15,10.19,115200.0,8.2636,8.2962,8.2555,8.288,115200.0
2009-04-22 12:25:00,10.19,10.19,10.11,10.11,122400.0,8.288,8.288,8.223,8.223,122400.0
2009-04-22 12:30:00,10.11,10.11,10.08,10.09,191200.0,8.223,8.223,8.1986,8.2067,191200.0
2009-04-22 12:35:00,10.08,10.08,10.05,10.05,132000.0,8.1986,8.1986,8.1742,8.1742,132000.0
2009-04-22 12:40:00,10.05,10.05,10.02,10.02,79200.0,8.1742,8.1742,8.1498,8.1498,79200.0
2009-04-22 12:45:00,10.02,10.02,9.96,9.98,406800.0,8.1498,8.1498,8.101,8.1172,406800.0
2009-04-22 12:50:00,9.98,9.99,9.96,9.97,158800.0,8.1172,8.1254,8.101,8.1091,158800.0
2009-04-22 12:55:00,9.97,9.99,9.97,9.99,124400.0,8.1091,8.1254,8.1091,8.1254,124400.0
2009-04-22 13:00:00,9.99,10.03,9.99,10.01,116800.0,8.1254,8.1579,8.1254,8.1416,116800.0
2009-04-22 13:05:00,10.01,10.03,9.99,10.0,108400.0,8.1416,8.1579,8.1254,8.1335,108400.0
2009-04-22 13:10:00,10.01,10.02,9.96,10.02,99200.0,8.1416,8.1498,8.101,8.1498,99200.0
2009-04-22 13:15:00,10.02,10.05,10.01,10.02,133200.0,8.1498,8.1742,8.1416,8.1498,133200.0
2009-04-22 13:20:00,10.02,10.06,10.02,10.04,52800.0,8.1498,8.1823,8.1498,8.166,52800.0
2009-04-22 13:25:00,10.04,10.04,10.02,10.02,71200.0,8.166,8.166,8.1498,8.1498,71200.0
2009-04-22 13:30:00,10.02,10.04,10.02,10.03,113200.0,8.1498,8.166,8.1498,8.1579,113200.0
2009-04-22 13:35:00,10.03,10.04,10.02,10.02,129200.0,8.1579,8.166,8.1498,8.1498,129200.0
2009-04-22 13:40:00,10.02,10.03,10.01,10.01,148400.0,8.1498,8.1579,8.1416,8.1416,148400.0
2009-04-22 13:45:00,10.01,10.04,10.0,10.03,117200.0,8.1416,8.166,8.1335,8.1579,117200.0
2009-04-22 13:50:00,10.03,10.05,10.02,10.04,246400.0,8.1579,8.1742,8.1498,8.166,246400.0
2009-04-22 13:55:00,10.04,10.04,10.0,10.0,142000.0,8.166,8.166,8.1335,8.1335,142000.0
2009-04-22 14:00:00,10.0,10.02,9.99,9.99,134000.0,8.1335,8.1498,8.1254,8.1254,134000.0
2009-04-22 14:05:00,9.99,10.01,9.99,9.99,147200.0,8.1254,8.1416,8.1254,8.1254,147200.0
2009-04-22 14:10:00,9.99,10.02,9.99,10.02,105200.0,8.1254,8.1498,8.1254,8.1498,105200.0
2009-04-22 14:15:00,10.03,10.06,10.02,10.05,208800.0,8.1579,8.1823,8.1498,8.1742,208800.0
2009-04-22 14:20:00,10.05,10.07,10.05,10.06,114400.0,8.1742,8.1904,8.1742,8.1823,114400.0
2009-04-22 14:25:00,10.06,10.09,10.05,10.09,186000.0,8.1823,8.2067,8.1742,8.2067,186000.0
2009-04-22 14:30:00,10.09,10.12,10.09,10.1,203600.0,8.2067,8.2311,8.2067,8.2148,203600.0
2009-04-22 14:35:00,10.1,10.13,10.1,10.13,114400.0,8.2148,8.2392,8.2148,8.2392,114400.0
2009-04-22 14:40:00,10.13,10.16,10.13,10.15,140800.0,8.2392,8.2636,8.2392,8.2555,140800.0
2009-04-22 14:45:00,10.15,10.17,10.15,10.17,124400.0,8.2555,8.2718,8.2555,8.2718,124400.0
2009-04-22 14:50:00,10.17,10.18,10.16,10.18,149600.0,8.2718,8.2799,8.2636,8.2799,149600.0
2009-04-22 14:55:00,10.18,10.18,10.12,10.13,160800.0,8.2799,8.2799,8.2311,8.2392,160800.0
2009-04-22 15:00:00,10.13,10.15,10.12,10.14,219600.0,8.2392,8.2555,8.2311,8.2474,219600.0
2009-04-22 15:05:00,10.14,10.15,10.14,10.15,106400.0,8.2474,8.2555,8.2474,8.2555,106400.0
2009-04-22 15:10:00,10.15,10.2,10.15,10.18,290800.0,8.2555,8.2962,8.2555,8.2799,290800.0
2009-04-22 15:15:00,10.19,10.2,10.11,10.13,216000.0,8.288,8.2962,8.223,8.2392,216000.0
2009-04-22 15:20:00,10.13,10.16,10.11,10.13,250400.0,8.2392,8.2636,8.223,8.2392,250400.0
2009-04-22 15:25:00,10.13,10.15,10.11,10.12,255600.0,8.2392,8.2555,8.223,8.2311,255600.0
2009-04-22 15:30:00,10.12,10.14,10.09,10.14,236800.0,8.2311,8.2474,8.2067,8.2474,236800.0
2009-04-22 15:35:00,10.14,10.14,10.06,10.09,271200.0,8.2474,8.2474,8.1823,8.2067,271200.0
2009-04-22 15:40:00,10.09,10.11,10.06,10.08,506400.0,8.2067,8.223,8.1823,8.1986,506400.0
2009-04-22 15:45:00,10.09,10.09,10.02,10.06,412400.0,8.2067,8.2067,8.1498,8.1823,412400.0
2009-04-22 15:50:00,10.06,10.08,10.01,10.02,560400.0,8.1823,8.1986,8.1416,8.1498,560400.0
2009-04-22 15:55:00,10.01,10.02,9.94,9.96,516400.0,8.1416,8.1498,8.0847,8.101,516400.0
2009-04-23 09:30:00,9.94,10.02,9.87,9.92,146400.0,8.0847,8.1498,8.0278,8.0684,146400.0
2009-04-23 09:35:00,9.92,9.94,9.85,9.94,98800.0,8.0684,8.0847,8.0115,8.0847,98800.0
2009-04-23 09:40:00,9.9,9.91,9.85,9.91,110800.0,8.0522,8.0603,8.0115,8.0603,110800.0
2009-04-23 09:45:00,9.9,9.95,9.89,9.91,48800.0,8.0522,8.0928,8.044,8.0603,48800.0
2009-04-23 09:50:00,9.92,9.94,9.86,9.86,70800.0,8.0684,8.0847,8.0196,8.0196,70800.0
2009-04-23 09:55:00,9.86,9.87,9.81,9.82,49600.0,8.0196,8.0278,7.979,7.9871,49600.0
2009-04-23 10:00:00,9.82,9.82,9.75,9.76,194000.0,7.9871,7.9871,7.9302,7.9383,194000.0
2009-04-23 10:05:00,9.76,9.81,9.76,9.78,77200.0,7.9383,7.979,7.9383,7.9546,77200.0
2009-04-23 10:10:00,9.79,9.85,9.79,9.79,73200.0,7.9627,8.0115,7.9627,7.9627,73200.0
2009-04-23 10:15:00,9.79,9.84,9.78,9.83,86400.0,7.9627,8.0034,7.9546,7.9952,86400.0
2009-04-23 10:20:00,9.84,9.84,9.76,9.83,153600.0,8.0034,8.0034,7.9383,7.9952,153600.0
2009-04-23 10:25:00,9.83,9.84,9.81,9.82,78800.0,7.9952,8.0034,7.979,7.9871,78800.0
2009-04-23 10:30:00,9.82,9.83,9.76,9.78,192400.0,7.9871,7.9952,7.9383,7.9546,192400.0
2009-04-23 10:35:00,9.78,9.85,9.78,9.84,84400.0,7.9546,8.0115,7.9546,8.0034,84400.0
2009-04-23 10:40:00,9.84,9.85,9.81,9.81,104400.0,8.0034,8.0115,7.979,7.979,104400.0
2009-04-23 10:45:00,9.81,9.83,9.8,9.81,171600.0,7.979,7.9952,7.9708,7.979,171600.0
2009-04-23 10:50:00,9.8,9.8,9.74,9.74,80800.0,7.9708,7.9708,7.922,7.922,80800.0
2009-04-23 10:55:00,9.73,9.76,9.71,9.76,161600.0,7.9139,7.9383,7.8976,7.9383,161600.0
2009-04-23 11:00:00,9.75,9.75,9.71,9.71,208000.0,7.9302,7.9302,7.8976,7.8976,208000.0
2009-04-23 11:05:00,9.71,9.72,9.69,9.69,159200.0,7.8976,7.9058,7.8814,7.8814,159200.0
2009-04-23 11:10:00,9.69,9.71,9.63,9.63,181200.0,7.8814,7.8976,7.8326,7.8326,181200.0
2009-04-23 11:15:00,9.63,9.64,9.62,9.63,177200.0,7.8326,7.8407,7.8244,7.8326,177200.0
2009-04-23 11:20:00,9.63,9.69,9.62,9.67,103200.0,7.8326,7.8814,7.8244,7.8651,103200.0
2009-04-23 11:25:00,9.67,9.67,9.64,9.66,94000.0,7.8651,7.8651,7.8407,7.857,94000.0
2009-04-23 11:30:00,9.67,9.68,9.65,9.68,80400.0,7.8651,7.8732,7.8488,7.8732,80400.0
2009-04-23 11:35:00,9.68,9.69,9.66,9.66,78800.0,7.8732,7.8814,7.857,7.857,78800.0
2009-04-23 11:40:00,9.67,9.69,9.66,9.68,115200.0,7.8651,7.8814,7.857,7.8732,115200.0
2009-04-23 11:45:00,9.68,9.68,9.66,9.67,70400.0,7.8732,7.8732,7.857,7.8651,70400.0
2009-04-23 11:50:00,9.67,9.69,9.66,9.69,425200.0,7.8651,7.8814,7.857,7.8814,425200.0
2009-04-23 11:55:00,9.69,9.69,9.67,9.68,172400.0,7.8814,7.8814,7.8651,7.8732,172400.0
2009-04-23 12:00:00,9.68,9.7,9.68,9.69,97200.0,7.8732,7.8895,7.8732,7.8814,97200.0
2009-04-23 12:05:00,9.69,9.7,9.68,9.68,142000.0,7.8814,7.8895,7.8732,7.8732,142000.0
2009-04-23 12:10:00,9.69,9.74,9.69,9.74,62000.0,7.8814,7.922,7.8814,7.922,62000.0
2009-04-23 12:15:00,9.74,9.78,9.74,9.78,40800.0,7.922,7.9546,7.922,7.9546,40800.0
2009-04-23 12:20:00,9.78,9.78,9.76,9.77,28400.0,7.9546,7.9546,7.9383,7.9464,28400.0
2009-04-23 12:25:00,9.77,9.78,9.76,9.77,45200.0,7.9464,7.9546,7.9383,7.9464,45200.0
2009-04-23 12:30:00,9.77,9.78,9.75,9.75,150000.0,7.9464,7.9546,7.9302,7.9302,150000.0
2009-04-23 12:35:00,9.75,9.79,9.75,9.79,58800.0,7.9302,7.9627,7.9302,7.9627,58800.0
2009-04-23 12:40:00,9.79,9.81,9.78,9.8,70000.0,7.9627,7.979,7.9546,7.9708,70000.0
2009-04-23 12:45:00,9.8,9.81,9.8,9.81,38000.0,7.9708,7.979,7.9708,7.979,38000.0
2009-04-23 12:50:00,9.81,9.81,9.78,9.79,71600.0,7.979,7.979,7.9546,7.9627,71600.0
2009-04-23 12:55:00,9.79,9.81,9.79,9.79,38400.0,7.9627,7.979,7.9627,7.9627,38400.0
2009-04-23 13:00:00,9.8,9.84,9.8,9.82,52400.0,7.9708,8.0034,7.9708,7.9871,52400.0
2009-04-23 13:05:00,9.81,9.82,9.8,9.81,42000.0,7.979,7.9871,7.9708,7.979,42000.0
2009-04-23 13:10:00,9.81,9.83,9.79,9.8,59600.0,7.979,7.9952,7.9627,7.9708,59600.0
2009-04-23 13:15:00,9.8,9.83,9.8,9.83,42400.0,7.9708,7.9952,7.9708,7.9952,42400.0
2009-04-23 13:20:00,9.83,9.86,9.82,9.85,44400.0,7.9952,8.0196,7.9871,8.0115,44400.0
2009-04-23 13:25:00,9.85,9.88,9.84,9.85,140000.0,8.0115,8.0359,8.0034,8.0115,140000.0
2009-04-23 13:30:00,9.85,9.85,9.8,9.82,144000.0,8.0115,8.0115,7.9708,7.9871,144000.0
2009-04-23 13:35:00,9.82,9.83,9.8,9.8,135600.0,7.9871,7.9952,7.9708,7.9708,135600.0
2009-04-23 13:40:00,9.81,9.81,9.78,9.79,81600.0,7.979,7.979,7.9546,7.9627,81600.0
2009-04-23 13:45:00,9.79,9.8,9.76,9.78,66400.0,7.9627,7.9708,7.9383,7.9546,66400.0
2009-04-23 13:50:00,9.78,9.78,9.75,9.77,89200.0,7.9546,7.9546,7.9302,7.9464,89200.0
2009-04-23 13:55:00,9.77,9.8,9.77,9.8,79600.0,7.9464,7.9708,7.9464,7.9708,79600.0
2009-04-23 14:00:00,9.8,9.8,9.75,9.77,135600.0,7.9708,7.9708,7.9302,7.9464,135600.0
2009-04-23 14:05:00,9.77,9.77,9.74,9.75,121600.0,7.9464,7.9464,7.922,7.9302,121600.0
2009-04-23 14:10:00,9.75,9.77,9.74,9.77,93600.0,7.9302,7.9464,7.922,7.9464,93600.0
2009-04-23 14:15:00,9.76,9.78,9.75,9.77,124400.0,7.9383,7.9546,7.9302,7.9464,124400.0
2009-04-23 14:20:00,9.77,9.77,9.76,9.77,100000.0,7.9464,7.9464,7.9383,7.9464,100000.0
2009-04-23 14:25:00,9.77,9.8,9.76,9.79,101200.0,7.9464,7.9708,7.9383,7.9627,101200.0
2009-04-23 14:30:00,9.79,9.8,9.79,9.79,81200.0,7.9627,7.9708,7.9627,7.9627,81200.0
2009-04-23 14:35:00,9.79,9.84,9.79,9.83,113200.0,7.9627,8.0034,7.9627,7.9952,113200.0
2009-04-23 14:40:00,9.83,9.85,9.81,9.82,93200.0,7.9952,8.0115,7.979,7.9871,93200.0
2009-04-23 14:45:00,9.83,9.84,9.82,9.83,98400.0,7.9952,8.0034,7.9871,7.9952,98400.0
2009-04-23 14:50:00,9.83,9.84,9.81,9.81,77200.0,7.9952,8.0034,7.979,7.979,77200.0
2009-04-23 14:55:00,9.81,9.81,9.77,9.78,135200.0,7.979,7.979,7.9464,7.9546,135200.0
2009-04-23 15:00:00,9.78,9.8,9.75,9.79,228400.0,7.9546,7.9708,7.9302,7.9627,228400.0
2009-04-23 15:05:00,9.79,9.79,9.76,9.77,105600.0,7.9627,7.9627,7.9383,7.9464,105600.0
2009-04-23 15:10:00,9.77,9.78,9.74,9.77,191600.0,7.9464,7.9546,7.922,7.9464,191600.0
2009-04-23 15:15:00,9.77,9.78,9.74,9.76,198800.0,7.9464,7.9546,7.922,7.9383,198800.0
2009-04-23 15:20:00,9.75,9.79,9.73,9.78,214400.0,7.9302,7.9627,7.9139,7.9546,214400.0
2009-04-23 15:25:00,9.79,9.79,9.76,9.77,138800.0,7.9627,7.9627,7.9383,7.9464,138800.0
2009-04-23 15:30:00,9.77,9.81,9.75,9.77,223600.0,7.9464,7.979,7.9302,7.9464,223600.0
2009-04-23 15:35:00,9.77,9.8,9.76,9.79,214000.0,7.9464,7.9708,7.9383,7.9627,214000.0
2009-04-23 15:40:00,9.8,9.85,9.79,9.84,200400.0,7.9708,8.0115,7.9627,8.0034,200400.0
2009-04-23 15:45:00,9.84,9.86,9.8,9.85,240000.0,8.0034,8.0196,7.9708,8.0115,240000.0
2009-04-23 15:50:00,9.86,9.88,9.82,9.86,310800.0,8.0196,8.0359,7.9871,8.0196,310800.0
2009-04-23 15:55:00,9.86,9.87,9.85,9.87,348400.0,8.0196,8.0278,8.0115,8.0278,348400.0
2009-04-24 09:30:00,9.96,9.99,9.89,9.93,90800.0,8.101,8.1254,8.044,8.0766,90800.0
2009-04-24 09:35:00,9.92,9.92,9.84,9.88,92800.0,8.0684,8.0684,8.0034,8.0359,92800.0
2009-04-24 09:40:00,9.88,9.89,9.81,9.86,137600.0,8.0359,8.044,7.979,8.0196,137600.0
2009-04-24 09:45:00,9.86,9.87,9.82,9.83,70800.0,8.0196,8.0278,7.9871,7.9952,70800.0
2009-04-24 09:50:00,9.83,9.92,9.82,9.88,82800.0,7.9952,8.0684,7.9871,8.0359,82800.0
2009-04-24 09:55:00,9.88,9.97,9.88,9.97,71600.0,8.0359,8.1091,8.0359,8.1091,71600.0
2009-04-24 10:00:00,9.97,9.99,9.94,9.98,224800.0,8.1091,8.1254,8.0847,8.1172,224800.0
2009-04-24 10:05:00,9.98,10.0,9.95,9.95,51200.0,8.1172,8.1335,8.0928,8.0928,51200.0
2009-04-24 10:10:00,9.95,9.98,9.93,9.95,149600.0,8.0928,8.1172,8.0766,8.0928,149600.0
2009-04-24 10:15:00,9.94,9.95,9.89,9.9,86400.0,8.0847,8.0928,8.044,8.0522,86400.0
2009-04-24 10:20:00,9.9,9.93,9.9,9.91,81600.0,8.0522,8.0766,8.0522,8.0603,81600.0
2009-04-24 10:25:00,9.91,9.93,9.87,9.9,66000.0,8.0603,8.0766,8.0278,8.0522,66000.0
2009-04-24 10:30:00,9.9,9.93,9.9,9.92,52800.0,8.0522,8.0766,8.0522,8.0684,52800.0
2009-04-24 10:35:00,9.93,9.95,9.92,9.92,41200.0,8.0766,8.0928,8.0684,8.0684,41200.0
2009-04-24 10:40:00,9.93,9.94,9.87,9.87,60000.0,8.0766,8.0847,8.0278,8.0278,60000.0
2009-04-24 10:45:00,9.86,9.89,9.86,9.87,185200.0,8.0196,8.044,8.0196,8.0278,185200.0
2009-04-24 10:50:00,9.87,9.88,9.86,9.88,110400.0,8.0278,8.0359,8.0196,8.0359,110400.0
2009-04-24 10:55:00,9.88,9.9,9.88,9.88,82000.0,8.0359,8.0522,8.0359,8.0359,82000.0
2009-04-24 11:00:00,9.88,9.91,9.88,9.88,147600.0,8.0359,8.0603,8.0359,8.0359,147600.0
2009-04-24 11:05:00,9.88,9.9,9.86,9.9,150800.0,8.0359,8.0522,8.0196,8.0522,150800.0
2009-04-24 11:10:00,9.9,9.93,9.89,9.9,361200.0,8.0522,8.0766,8.044,8.0522,361200.0
2009-04-24 11:15:00,9.9,9.93,9.9,9.9,82000.0,8.0522,8.0766,8.0522,8.0522,82000.0
2009-04-24 11:20:00,9.9,9.91,9.88,9.91,65600.0,8.0522,8.0603,8.0359,8.0603,65600.0
2009-04-24 11:25:00,9.9,9.93,9.9,9.92,60000.0,8.0522,8.0766,8.0522,8.0684,60000.0
2009-04-24 11:30:00,9.92,9.94,9.92,9.93,99200.0,8.0684,8.0847,8.0684,8.0766,99200.0
2009-04-24 11:35:00,9.92,9.93,9.91,9.91,87600.0,8.0684,8.0766,8.0603,8.0603,87600.0
2009-04-24 11:40:00,9.91,9.91,9.89,9.9,102800.0,8.0603,8.0603,8.044,8.0522,102800.0
2009-04-24 11:45:00,9.9,9.91,9.89,9.89,118800.0,8.0522,8.0603,8.044,8.044,118800.0
2009-04-24 11:50:00,9.89,9.9,9.89,9.89,122800.0,8.044,8.0522,8.044,8.044,122800.0
2009-04-24 11:55:00,9.89,9.89,9.89,9.89,114800.0,8.044,8.044,8.044,8.044,114800.0
2009-04-24 12:00:00,9.89,9.89,9.86,9.88,186000.0,8.044,8.044,8.0196,8.0359,186000.0
2009-04-24 12:05:00,9.88,9.89,9.87,9.88,112000.0,8.0359,8.044,8.0278,8.0359,112000.0
2009-04-24 12:10:00,9.88,9.88,9.87,9.88,63600.0,8.0359,8.0359,8.0278,8.0359,63600.0
2009-04-24 12:15:00,9.88,9.88,9.86,9.87,91600.0,8.0359,8.0359,8.0196,8.0278,91600.0
2009-04-24 12:20:00,9.87,9.89,9.87,9.89,58000.0,8.0278,8.044,8.0278,8.044,58000.0
2009-04-24 12:25:00,9.89,9.9,9.88,9.89,124000.0,8.044,8.0522,8.0359,8.044,124000.0
2009-04-24 12:30:00,9.9,9.95,9.9,9.94,158000.0,8.0522,8.0928,8.0522,8.0847,158000.0
2009-04-24 12:35:00,9.94,9.99,9.94,9.99,44400.0,8.0847,8.1254,8.0847,8.1254,44400.0
2009-04-24 12:40:00,9.99,9.99,9.96,9.96,52800.0,8.1254,8.1254,8.101,8.101,52800.0
2009-04-24 12:45:00,9.96,9.97,9.94,9.94,53200.0,8.101,8.1091,8.0847,8.0847,53200.0
2009-04-24 12:50:00,9.94,9.98,9.94,9.98,72400.0,8.0847,8.1172,8.0847,8.1172,72400.0
2009-04-24 12:55:00,9.97,10.02,9.97,10.01,96000.0,8.1091,8.1498,8.1091,8.1416,96000.0
2009-04-24 13:00:00,10.02,10.02,10.0,10.0,72400.0,8.1498,8.1498,8.1335,8.1335,72400.0
2009-04-24 13:05:00,9.99,9.99,9.97,9.97,49600.0,8.1254,8.1254,8.1091,8.1091,49600.0
2009-04-24 13:10:00,9.98,9.99,9.97,9.97,87600.0,8.1172,8.1254,8.1091,8.1091,87600.0
2009-04-24 13:15:00,9.97,9.99,9.97,9.99,58800.0,8.1091,8.1254,8.1091,8.1254,58800.0
2009-04-24 13:20:00,9.99,10.0,9.98,9.99,40800.0,8.1254,8.1335,8.1172,8.1254,40800.0
2009-04-24 13:25:00,9.99,9.99,9.97,9.99,45200.0,8.1254,8.1254,8.1091,8.1254,45200.0
2009-04-24 13:30:00,9.99,9.99,9.97,9.98,66000.0,8.1254,8.1254,8.1091,8.1172,66000.0
2009-04-24 13:35:00,9.98,9.98,9.95,9.95,52800.0,8.1172,8.1172,8.0928,8.0928,52800.0
2009-04-24 13:40:00,9.95,9.97,9.94,9.97,43200.0,8.0928,8.1091,8.0847,8.1091,43200.0
2009-04-24 13:45:00,9.97,9.97,9.96,9.96,33200.0,8.1091,8.1091,8.101,8.101,33200.0
2009-04-24 13:50:00,9.96,9.97,9.95,9.95,30000.0,8.101,8.1091,8.0928,8.0928,30000.0
2009-04-24 13:55:00,9.95,9.97,9.95,9.95,35600.0,8.0928,8.1091,8.0928,8.0928,35600.0
2009-04-24 14:00:00,9.96,9.99,9.93,9.96,210000.0,8.101,8.1254,8.0766,8.101,210000.0
2009-04-24 14:05:00,9.97,9.99,9.89,9.9,264000.0,8.1091,8.1254,8.044,8.0522,264000.0
2009-04-24 14:10:00,9.9,9.93,9.85,9.88,193600.0,8.0522,8.0766,8.0115,8.0359,193600.0
2009-04-24 14:15:00,9.88,9.93,9.88,9.91,159600.0,8.0359,8.0766,8.0359,8.0603,159600.0
2009-04-24 14:20:00,9.91,9.94,9.9,9.93,125600.0,8.0603,8.0847,8.0522,8.0766,125600.0
2009-04-24 14:25:00,9.93,9.95,9.9,9.93,180000.0,8.0766,8.0928,8.0522,8.0766,180000.0
2009-04-24 14:30:00,9.93,9.95,9.92,9.93,94400.0,8.0766,8.0928,8.0684,8.0766,94400.0
2009-04-24 14:35:00,9.93,9.95,9.93,9.95,91200.0,8.0766,8.0928,8.0766,8.0928,91200.0
2009-04-24 14:40:00,9.94,9.97,9.92,9.97,73600.0,8.0847,8.1091,8.0684,8.1091,73600.0
2009-04-24 14:45:00,9.97,9.99,9.93,9.93,134800.0,8.1091,8.1254,8.0766,8.0766,134800.0
2009-04-24 14:50:00,9.93,9.96,9.93,9.94,133200.0,8.0766,8.101,8.0766,8.0847,133200.0
2009-04-24 14:55:00,9.94,9.96,9.93,9.95,172400.0,8.0847,8.101,8.0766,8.0928,172400.0
2009-04-24 15:00:00,9.95,9.97,9.93,9.94,198000.0,8.0928,8.1091,8.0766,8.0847,198000.0
2009-04-24 15:05:00,9.94,9.97,9.94,9.95,156000.0,8.0847,8.1091,8.0847,8.0928,156000.0
2009-04-24 15:10:00,9.95,9.95,9.9,9.9,383600.0,8.0928,8.0928,8.0522,8.0522,383600.0
2009-04-24 15:15:00,9.9,9.9,9.88,9.88,341200.0,8.0522,8.0522,8.0359,8.0359,341200.0
2009-04-24 15:20:00,9.88,9.92,9.88,9.92,124000.0,8.0359,8.0684,8.0359,8.0684,124000.0
2009-04-24 15:25:00,9.92,9.92,9.87,9.88,244800.0,8.0684,8.0684,8.0278,8.0359,244800.0
2009-04-24 15:30:00,9.88,9.9,9.87,9.87,196800.0,8.0359,8.0522,8.0278,8.0278,196800.0
2009-04-24 15:35:00,9.87,9.88,9.83,9.85,357200.0,8.0278,8.0359,7.9952,8.0115,357200.0
2009-04-24 15:40:00,9.85,9.87,9.81,9.82,570800.0,8.0115,8.0278,7.979,7.9871,570800.0
2009-04-24 15:45:00,9.82,9.83,9.8,9.81,498800.0,7.9871,7.9952,7.9708,7.979,498800.0
2009-04-24 15:50:00,9.81,9.82,9.79,9.79,606000.0,7.979,7.9871,7.9627,7.9627,606000.0
2009-04-24 15:55:00,9.79,9.8,9.72,9.76,1276400.0,7.9627,7.9708,7.9058,7.9383,1276400.0
2009-04-27 09:30:00,9.64,9.73,9.61,9.64,220400.0,7.8407,7.9139,7.8163,7.8407,220400.0
2009-04-27 09:35:00,9.65,9.68,9.59,9.6,213200.0,7.8488,7.8732,7.8,7.8082,213200.0
2009-04-27 09:40:00,9.61,9.64,9.58,9.6,187600.0,7.8163,7.8407,7.7919,7.8082,187600.0
2009-04-27 09:45:00,9.6,9.68,9.6,9.68,314400.0,7.8082,7.8732,7.8082,7.8732,314400.0
2009-04-27 09:50:00,9.68,9.76,9.66,9.75,242800.0,7.8732,7.9383,7.857,7.9302,242800.0
2009-04-27 09:55:00,9.75,9.77,9.71,9.75,181200.0,7.9302,7.9464,7.8976,7.9302,181200.0
2009-04-27 10:00:00,9.75,9.77,9.71,9.71,246400.0,7.9302,7.9464,7.8976,7.8976,246400.0
2009-04-27 10:05:00,9.72,9.74,9.69,9.72,206000.0,7.9058,7.922,7.8814,7.9058,206000.0
2009-04-27 10:10:00,9.72,9.75,9.7,9.75,298400.0,7.9058,7.9302,7.8895,7.9302,298400.0
2009-04-27 10:15:00,9.75,9.84,9.74,9.83,160000.0,7.9302,8.0034,7.922,7.9952,160000.0
2009-04-27 10:20:00,9.83,9.85,9.81,9.84,158800.0,7.9952,8.0115,7.979,8.0034,158800.0
2009-04-27 10:25:00,9.84,9.85,9.79,9.79,129200.0,8.0034,8.0115,7.9627,7.9627,129200.0
2009-04-27 10:30:00,9.79,9.8,9.77,9.78,115600.0,7.9627,7.9708,7.9464,7.9546,115600.0
2009-04-27 10:35:00,9.78,9.86,9.78,9.85,156400.0,7.9546,8.0196,7.9546,8.0115,156400.0
2009-04-27 10:40:00,9.85,9.87,9.83,9.85,99200.0,8.0115,8.0278,7.9952,8.0115,99200.0
2009-04-27 10:45:00,9.85,9.88,9.85,9.88,89600.0,8.0115,8.0359,8.0115,8.0359,89600.0
2009-04-27 10:50:00,9.88,9.88,9.81,9.84,149200.0,8.0359,8.0359,7.979,8.0034,149200.0
2009-04-27 10:55:00,9.84,9.88,9.84,9.88,79200.0,8.0034,8.0359,8.0034,8.0359,79200.0
2009-04-27 11:00:00,9.88,9.9,9.88,9.89,99200.0,8.0359,8.0522,8.0359,8.044,99200.0
2009-04-27 11:05:00,9.88,9.92,9.88,9.92,103200.0,8.0359,8.0684,8.0359,8.0684,103200.0
2009-04-27 11:10:00,9.92,9.92,9.9,9.92,79200.0,8.0684,8.0684,8.0522,8.0684,79200.0
2009-04-27 11:15:00,9.92,9.92,9.88,9.88,86000.0,8.0684,8.0684,8.0359,8.0359,86000.0
2009-04-27 11:20:00,9.88,9.9,9.87,9.9,102000.0,8.0359,8.0522,8.0278,8.0522,102000.0
2009-04-27 11:25:00,9.9,9.9,9.89,9.9,67200.0,8.0522,8.0522,8.044,8.0522,67200.0
2009-04-27 11:30:00,9.9,9.92,9.89,9.92,62400.0,8.0522,8.0684,8.044,8.0684,62400.0
2009-04-27 11:35:00,9.92,9.94,9.91,9.93,102000.0,8.0684,8.0847,8.0603,8.0766,102000.0
2009-04-27 11:40:00,9.93,9.93,9.9,9.93,78000.0,8.0766,8.0766,8.0522,8.0766,78000.0
2009-04-27 11:45:00,9.93,9.93,9.91,9.93,64000.0,8.0766,8.0766,8.0603,8.0766,64000.0
2009-04-27 11:50:00,9.93,9.93,9.89,9.9,64800.0,8.0766,8.0766,8.044,8.0522,64800.0
2009-04-27 11:55:00,9.89,9.91,9.88,9.91,66400.0,8.044,8.0603,8.0359,8.0603,66400.0
2009-04-27 12:00:00,9.91,9.94,9.9,9.94,94800.0,8.0603,8.0847,8.0522,8.0847,94800.0
2009-04-27 12:05:00,9.94,9.94,9.9,9.9,82000.0,8.0847,8.0847,8.0522,8.0522,82000.0
2009-04-27 12:10:00,9.9,9.9,9.89,9.9,46400.0,8.0522,8.0522,8.044,8.0522,46400.0
2009-04-27 12:15:00,9.9,9.9,9.89,9.9,78400.0,8.0522,8.0522,8.044,8.0522,78400.0
2009-04-27 12:20:00,9.9,9.92,9.88,9.88,136800.0,8.0522,8.0684,8.0359,8.0359,136800.0
2009-04-27 12:25:00,9.88,9.88,9.86,9.86,54400.0,8.0359,8.0359,8.0196,8.0196,54400.0
2009-04-27 12:30:00,9.86,9.86,9.83,9.83,84000.0,8.0196,8.0196,7.9952,7.9952,84000.0
2009-04-27 12:35:00,9.83,9.83,9.81,9.83,94000.0,7.9952,7.9952,7.979,7.9952,94000.0
2009-04-27 12:40:00,9.83,9.83,9.79,9.81,54000.0,7.9952,7.9952,7.9627,7.979,54000.0
2009-04-27 12:45:00,9.81,9.81,9.79,9.79,46000.0,7.979,7.979,7.9627,7.9627,46000.0
2009-04-27 12:50:00,9.79,9.79,9.77,9.78,70800.0,7.9627,7.9627,7.9464,7.9546,70800.0
2009-04-27 12:55:00,9.78,9.79,9.77,9.78,94800.0,7.9546,7.9627,7.9464,7.9546,94800.0
2009-04-27 13:00:00,9.78,9.79,9.76,9.77,91600.0,7.9546,7.9627,7.9383,7.9464,91600.0
2009-04-27 13:05:00,9.77,9.77,9.74,9.77,78800.0,7.9464,7.9464,7.922,7.9464,78800.0
2009-04-27 13:10:00,9.77,9.78,9.76,9.77,48000.0,7.9464,7.9546,7.9383,7.9464,48000.0
2009-04-27 13:15:00,9.76,9.77,9.76,9.77,98000.0,7.9383,7.9464,7.9383,7.9464,98000.0
2009-04-27 13:20:00,9.77,9.77,9.74,9.74,100000.0,7.9464,7.9464,7.922,7.922,100000.0
2009-04-27 13:25:00,9.74,9.75,9.72,9.72,102000.0,7.922,7.9302,7.9058,7.9058,102000.0
2009-04-27 13:30:00,9.72,9.72,9.68,9.69,156400.0,7.9058,7.9058,7.8732,7.8814,156400.0
2009-04-27 13:35:00,9.68,9.69,9.66,9.66,214400.0,7.8732,7.8814,7.857,7.857,214400.0
2009-04-27 13:40:00,9.66,9.68,9.66,9.68,100800.0,7.857,7.8732,7.857,7.8732,100800.0
2009-04-27 13:45:00,9.68,9.68,9.64,9.64,128800.0,7.8732,7.8732,7.8407,7.8407,128800.0
2009-04-27 13:50:00,9.64,9.67,9.64,9.67,134000.0,7.8407,7.8651,7.8407,7.8651,134000.0
2009-04-27 13:55:00,9.67,9.67,9.65,9.66,133200.0,7.8651,7.8651,7.8488,7.857,133200.0
2009-04-27 14:00:00,9.66,9.66,9.62,9.63,134000.0,7.857,7.857,7.8244,7.8326,134000.0
2009-04-27 14:05:00,9.63,9.64,9.62,9.62,112000.0,7.8326,7.8407,7.8244,7.8244,112000.0
2009-04-27 14:10:00,9.62,9.64,9.62,9.62,154000.0,7.8244,7.8407,7.8244,7.8244,154000.0
2009-04-27 14:15:00,9.62,9.65,9.61,9.63,170400.0,7.8244,7.8488,7.8163,7.8326,170400.0
2009-04-27 14:20:00,9.63,9.66,9.62,9.65,144800.0,7.8326,7.857,7.8244,7.8488,144800.0
2009-04-27 14:25:00,9.65,9.66,9.63,9.66,225600.0,7.8488,7.857,7.8326,7.857,225600.0
2009-04-27 14:30:00,9.66,9.67,9.64,9.66,145200.0,7.857,7.8651,7.8407,7.857,145200.0
2009-04-27 14:35:00,9.66,9.68,9.66,9.67,97600.0,7.857,7.8732,7.857,7.8651,97600.0
2009-04-27 14:40:00,9.67,9.67,9.65,9.67,131200.0,7.8651,7.8651,7.8488,7.8651,131200.0
2009-04-27 14:45:00,9.67,9.68,9.66,9.67,122400.0,7.8651,7.8732,7.857,7.8651,122400.0
2009-04-27 14:50:00,9.67,9.68,9.64,9.64,188800.0,7.8651,7.8732,7.8407,7.8407,188800.0
2009-04-27 14:55:00,9.64,9.67,9.64,9.66,152800.0,7.8407,7.8651,7.8407,7.857,152800.0
2009-04-27 15:00:00,9.66,9.66,9.63,9.65,140400.0,7.857,7.857,7.8326,7.8488,140400.0
2009-04-27 15:05:00,9.64,9.65,9.61,9.62,169200.0,7.8407,7.8488,7.8163,7.8244,169200.0
2009-04-27 15:10:00,9.63,9.63,9.6,9.62,264400.0,7.8326,7.8326,7.8082,7.8244,264400.0
2009-04-27 15:15:00,9.62,9.66,9.62,9.62,481600.0,7.8244,7.857,7.8244,7.8244,481600.0
2009-04-27 15:20:00,9.63,9.63,9.59,9.6,530000.0,7.8326,7.8326,7.8,7.8082,530000.0
2009-04-27 15:25:00,9.6,9.6,9.56,9.59,306800.0,7.8082,7.8082,7.7756,7.8,306800.0
2009-04-27 15:30:00,9.59,9.62,9.58,9.6,270400.0,7.8,7.8244,7.7919,7.8082,270400.0
2009-04-27 15:35:00,9.6,9.6,9.58,9.59,254800.0,7.8082,7.8082,7.7919,7.8,254800.0
2009-04-27 15:40:00,9.6,9.68,9.58,9.68,584800.0,7.8082,7.8732,7.7919,7.8732,584800.0
2009-04-27 15:45:00,9.68,9.69,9.64,9.67,664000.0,7.8732,7.8814,7.8407,7.8651,664000.0
2009-04-27 15:50:00,9.67,9.67,9.62,9.65,764800.0,7.8651,7.8651,7.8244,7.8488,764800.0
2009-04-27 15:55:00,9.65,9.65,9.62,9.63,454000.0,7.8488,7.8488,7.8244,7.8326,454000.0
2009-04-28 09:30:00,9.53,9.66,9.53,9.65,96000.0,7.7512,7.857,7.7512,7.8488,96000.0
2009-04-28 09:35:00,9.65,9.72,9.64,9.71,102400.0,7.8488,7.9058,7.8407,7.8976,102400.0
2009-04-28 09:40:00,9.71,9.72,9.68,9.71,65200.0,7.8976,7.9058,7.8732,7.8976,65200.0
2009-04-28 09:45:00,9.72,9.73,9.7,9.7,54800.0,7.9058,7.9139,7.8895,7.8895,54800.0
2009-04-28 09:50:00,9.7,9.77,9.7,9.76,85600.0,7.8895,7.9464,7.8895,7.9383,85600.0
2009-04-28 09:55:00,9.74,9.77,9.72,9.77,77600.0,7.922,7.9464,7.9058,7.9464,77600.0
2009-04-28 10:00:00,9.77,9.87,9.76,9.8,237200.0,7.9464,8.0278,7.9383,7.9708,237200.0
2009-04-28 10:05:00,9.8,9.83,9.8,9.81,142400.0,7.9708,7.9952,7.9708,7.979,142400.0
2009-04-28 10:10:00,9.81,9.83,9.8,9.83,139600.0,7.979,7.9952,7.9708,7.9952,139600.0
2009-04-28 10:15:00,9.83,9.83,9.81,9.82,396400.0,7.9952,7.9952,7.979,7.9871,396400.0
2009-04-28 10:20:00,9.83,9.83,9.81,9.82,165200.0,7.9952,7.9952,7.979,7.9871,165200.0
2009-04-28 10:25:00,9.81,9.83,9.81,9.83,61200.0,7.979,7.9952,7.979,7.9952,61200.0
2009-04-28 10:30:00,9.83,9.83,9.82,9.82,119600.0,7.9952,7.9952,7.9871,7.9871,119600.0
2009-04-28 10:35:00,9.83,9.88,9.82,9.88,224400.0,7.9952,8.0359,7.9871,8.0359,224400.0
2009-04-28 10:40:00,9.88,9.89,9.86,9.87,96800.0,8.0359,8.044,8.0196,8.0278,96800.0
2009-04-28 10:45:00,9.87,9.89,9.86,9.86,75200.0,8.0278,8.044,8.0196,8.0196,75200.0
2009-04-28 10:50:00,9.86,9.86,9.8,9.8,113200.0,8.0196,8.0196,7.9708,7.9708,113200.0
2009-04-28 10:55:00,9.8,9.82,9.79,9.81,73200.0,7.9708,7.9871,7.9627,7.979,73200.0
2009-04-28 11:00:00,9.82,9.87,9.81,9.87,126000.0,7.9871,8.0278,7.979,8.0278,126000.0
2009-04-28 11:05:00,9.87,9.88,9.85,9.85,134000.0,8.0278,8.0359,8.0115,8.0115,134000.0
2009-04-28 11:10:00,9.85,9.85,9.82,9.82,89200.0,8.0115,8.0115,7.9871,7.9871,89200.0
2009-04-28 11:15:00,9.82,9.83,9.82,9.83,64000.0,7.9871,7.9952,7.9871,7.9952,64000.0
2009-04-28 11:20:00,9.84,9.85,9.83,9.84,98800.0,8.0034,8.0115,7.9952,8.0034,98800.0
2009-04-28 11:25:00,9.84,9.85,9.82,9.82,68800.0,8.0034,8.0115,7.9871,7.9871,68800.0
2009-04-28 11:30:00,9.83,9.83,9.79,9.8,115200.0,7.9952,7.9952,7.9627,7.9708,115200.0
2009-04-28 11:35:00,9.8,9.81,9.79,9.81,272800.0,7.9708,7.979,7.9627,7.979,272800.0
2009-04-28 11:40:00,9.8,9.81,9.79,9.8,75200.0,7.9708,7.979,7.9627,7.9708,75200.0
2009-04-28 11:45:00,9.8,9.8,9.74,9.74,103200.0,7.9708,7.9708,7.922,7.922,103200.0
2009-04-28 11:50:00,9.74,9.75,9.7,9.7,118800.0,7.922,7.9302,7.8895,7.8895,118800.0
2009-04-28 11:55:00,9.71,9.78,9.7,9.78,68000.0,7.8976,7.9546,7.8895,7.9546,68000.0
2009-04-28 12:00:00,9.78,9.81,9.78,9.79,96800.0,7.9546,7.979,7.9546,7.9627,96800.0
2009-04-28 12:05:00,9.79,9.79,9.76,9.77,150400.0,7.9627,7.9627,7.9383,7.9464,150400.0
2009-04-28 12:10:00,9.77,9.79,9.77,9.77,86800.0,7.9464,7.9627,7.9464,7.9464,86800.0
2009-04-28 12:15:00,9.77,9.78,9.76,9.77,49200.0,7.9464,7.9546,7.9383,7.9464,49200.0
2009-04-28 12:20:00,9.77,9.79,9.77,9.79,166000.0,7.9464,7.9627,7.9464,7.9627,166000.0
2009-04-28 12:25:00,9.79,9.79,9.77,9.78,106400.0,7.9627,7.9627,7.9464,7.9546,106400.0
2009-04-28 12:30:00,9.78,9.79,9.78,9.79,71600.0,7.9546,7.9627,7.9546,7.9627,71600.0
2009-04-28 12:35:00,9.79,9.8,9.75,9.75,83600.0,7.9627,7.9708,7.9302,7.9302,83600.0
2009-04-28 12:40:00,9.75,9.78,9.75,9.78,62800.0,7.9302,7.9546,7.9302,7.9546,62800.0
2009-04-28 12:45:00,9.77,9.79,9.77,9.79,119600.0,7.9464,7.9627,7.9464,7.9627,119600.0
2009-04-28 12:50:00,9.79,9.79,9.77,9.77,82000.0,7.9627,7.9627,7.9464,7.9464,82000.0
2009-04-28 12:55:00,9.77,9.79,9.77,9.78,78400.0,7.9464,7.9627,7.9464,7.9546,78400.0
2009-04-28 13:00:00,9.79,9.81,9.78,9.8,96400.0,7.9627,7.979,7.9546,7.9708,96400.0
2009-04-28 13:05:00,9.8,9.8,9.75,9.77,132400.0,7.9708,7.9708,7.9302,7.9464,132400.0
2009-04-28 13:10:00,9.77,9.78,9.76,9.76,124000.0,7.9464,7.9546,7.9383,7.9383,124000.0
2009-04-28 13:15:00,9.76,9.78,9.75,9.78,187600.0,7.9383,7.9546,7.9302,7.9546,187600.0
2009-04-28 13:20:00,9.78,9.78,9.74,9.75,148800.0,7.9546,7.9546,7.922,7.9302,148800.0
2009-04-28 13:25:00,9.75,9.77,9.74,9.75,115200.0,7.9302,7.9464,7.922,7.9302,115200.0
2009-04-28 13:30:00,9.75,9.78,9.75,9.78,83600.0,7.9302,7.9546,7.9302,7.9546,83600.0
2009-04-28 13:35:00,9.78,9.79,9.77,9.77,85200.0,7.9546,7.9627,7.9464,7.9464,85200.0
2009-04-28 13:40:00,9.78,9.78,9.76,9.78,147200.0,7.9546,7.9546,7.9383,7.9546,147200.0
2009-04-28 13:45:00,9.77,9.78,9.76,9.76,140400.0,7.9464,7.9546,7.9383,7.9383,140400.0
2009-04-28 13:50:00,9.76,9.76,9.73,9.75,158800.0,7.9383,7.9383,7.9139,7.9302,158800.0
2009-04-28 13:55:00,9.75,9.75,9.73,9.74,184400.0,7.9302,7.9302,7.9139,7.922,184400.0
2009-04-28 14:00:00,9.75,9.78,9.73,9.78,159600.0,7.9302,7.9546,7.9139,7.9546,159600.0
2009-04-28 14:05:00,9.78,9.78,9.77,9.77,184800.0,7.9546,7.9546,7.9464,7.9464,184800.0
2009-04-28 14:10:00,9.78,9.79,9.77,9.77,175200.0,7.9546,7.9627,7.9464,7.9464,175200.0
2009-04-28 14:15:00,9.77,9.78,9.76,9.77,101200.0,7.9464,7.9546,7.9383,7.9464,101200.0
2009-04-28 14:20:00,9.77,9.83,9.77,9.83,122400.0,7.9464,7.9952,7.9464,7.9952,122400.0
2009-04-28 14:25:00,9.83,9.86,9.82,9.86,182000.0,7.9952,8.0196,7.9871,8.0196,182000.0
2009-04-28 14:30:00,9.86,9.88,9.86,9.88,124800.0,8.0196,8.0359,8.0196,8.0359,124800.0
2009-04-28 14:35:00,9.88,9.88,9.87,9.88,71600.0,8.0359,8.0359,8.0278,8.0359,71600.0
2009-04-28 14:40:00,9.88,9.88,9.87,9.87,80400.0,8.0359,8.0359,8.0278,8.0278,80400.0
2009-04-28 14:45:00,9.87,9.87,9.84,9.84,79600.0,8.0278,8.0278,8.0034,8.0034,79600.0
2009-04-28 14:50:00,9.84,9.86,9.83,9.85,104000.0,8.0034,8.0196,7.9952,8.0115,104000.0
2009-04-28 14:55:00,9.84,9.84,9.82,9.82,96000.0,8.0034,8.0034,7.9871,7.9871,96000.0
2009-04-28 15:00:00,9.82,9.83,9.8,9.8,128000.0,7.9871,7.9952,7.9708,7.9708,128000.0
2009-04-28 15:05:00,9.8,9.83,9.77,9.82,182400.0,7.9708,7.9952,7.9464,7.9871,182400.0
2009-04-28 15:10:00,9.82,9.83,9.8,9.8,146000.0,7.9871,7.9952,7.9708,7.9708,146000.0
2009-04-28 15:15:00,9.8,9.83,9.78,9.8,116400.0,7.9708,7.9952,7.9546,7.9708,116400.0
2009-04-28 15:20:00,9.8,9.82,9.79,9.8,155600.0,7.9708,7.9871,7.9627,7.9708,155600.0
2009-04-28 15:25:00,9.8,9.83,9.79,9.79,168400.0,7.9708,7.9952,7.9627,7.9627,168400.0
2009-04-28 15:30:00,9.79,9.81,9.78,9.79,147200.0,7.9627,7.979,7.9546,7.9627,147200.0
2009-04-28 15:35:00,9.79,9.8,9.77,9.79,289200.0,7.9627,7.9708,7.9464,7.9627,289200.0
2009-04-28 15:40:00,9.79,9.79,9.76,9.79,202000.0,7.9627,7.9627,7.9383,7.9627,202000.0
2009-04-28 15:45:00,9.8,9.81,9.77,9.79,164800.0,7.9708,7.979,7.9464,7.9627,164800.0
2009-04-28 15:50:00,9.79,9.8,9.77,9.78,186800.0,7.9627,7.9708,7.9464,7.9546,186800.0
2009-04-28 15:55:00,9.78,9.79,9.74,9.77,375200.0,7.9546,7.9627,7.922,7.9464,375200.0
2009-04-29 09:30:00,9.76,9.87,9.72,9.75,134800.0,7.9383,8.0278,7.9058,7.9302,134800.0
2009-04-29 09:35:00,9.75,9.79,9.72,9.79,62400.0,7.9302,7.9627,7.9058,7.9627,62400.0
2009-04-29 09:40:00,9.8,9.8,9.73,9.74,131600.0,7.9708,7.9708,7.9139,7.922,131600.0
2009-04-29 09:45:00,9.74,9.74,9.69,9.7,170800.0,7.922,7.922,7.8814,7.8895,170800.0
2009-04-29 09:50:00,9.7,9.73,9.68,9.72,154400.0,7.8895,7.9139,7.8732,7.9058,154400.0
2009-04-29 09:55:00,9.73,9.76,9.73,9.73,96000.0,7.9139,7.9383,7.9139,7.9139,96000.0
2009-04-29 10:00:00,9.74,9.76,9.69,9.69,154800.0,7.922,7.9383,7.8814,7.8814,154800.0
2009-04-29 10:05:00,9.69,9.7,9.66,9.67,192000.0,7.8814,7.8895,7.857,7.8651,192000.0
2009-04-29 10:10:00,9.67,9.69,9.65,9.65,131200.0,7.8651,7.8814,7.8488,7.8488,131200.0
2009-04-29 10:15:00,9.66,9.68,9.65,9.66,116400.0,7.857,7.8732,7.8488,7.857,116400.0
2009-04-29 10:20:00,9.66,9.68,9.65,9.66,212800.0,7.857,7.8732,7.8488,7.857,212800.0
2009-04-29 10:25:00,9.65,9.68,9.65,9.66,205600.0,7.8488,7.8732,7.8488,7.857,205600.0
2009-04-29 10:30:00,9.66,9.68,9.66,9.67,126400.0,7.857,7.8732,7.857,7.8651,126400.0
2009-04-29 10:35:00,9.68,9.68,9.67,9.68,82800.0,7.8732,7.8732,7.8651,7.8732,82800.0
2009-04-29 10:40:00,9.68,9.7,9.68,9.68,253200.0,7.8732,7.8895,7.8732,7.8732,253200.0
2009-04-29 10:45:00,9.69,9.69,9.67,9.68,300800.0,7.8814,7.8814,7.8651,7.8732,300800.0
2009-04-29 10:50:00,9.68,9.69,9.68,9.69,448400.0,7.8732,7.8814,7.8732,7.8814,448400.0
2009-04-29 10:55:00,9.69,9.69,9.67,9.69,337600.0,7.8814,7.8814,7.8651,7.8814,337600.0
2009-04-29 11:00:00,9.69,9.69,9.67,9.68,311600.0,7.8814,7.8814,7.8651,7.8732,311600.0
2009-04-29 11:05:00,9.68,9.69,9.67,9.68,138400.0,7.8732,7.8814,7.8651,7.8732,138400.0
2009-04-29 11:10:00,9.68,9.68,9.65,9.65,159600.0,7.8732,7.8732,7.8488,7.8488,159600.0
2009-04-29 11:15:00,9.66,9.67,9.65,9.67,162000.0,7.857,7.8651,7.8488,7.8651,162000.0
2009-04-29 11:20:00,9.67,9.67,9.63,9.65,479600.0,7.8651,7.8651,7.8326,7.8488,479600.0
2009-04-29 11:25:00,9.65,9.66,9.65,9.65,141600.0,7.8488,7.857,7.8488,7.8488,141600.0
2009-04-29 11:30:00,9.66,9.68,9.65,9.67,64400.0,7.857,7.8732,7.8488,7.8651,64400.0
2009-04-29 11:35:00,9.67,9.68,9.65,9.67,86000.0,7.8651,7.8732,7.8488,7.8651,86000.0
2009-04-29 11:40:00,9.68,9.68,9.66,9.66,108400.0,7.8732,7.8732,7.857,7.857,108400.0
2009-04-29 11:45:00,9.67,9.67,9.66,9.67,57200.0,7.8651,7.8651,7.857,7.8651,57200.0
2009-04-29 11:50:00,9.67,9.67,9.65,9.65,64800.0,7.8651,7.8651,7.8488,7.8488,64800.0
2009-04-29 11:55:00,9.66,9.66,9.63,9.63,174400.0,7.857,7.857,7.8326,7.8326,174400.0
2009-04-29 12:00:00,9.64,9.65,9.63,9.64,80800.0,7.8407,7.8488,7.8326,7.8407,80800.0
2009-04-29 12:05:00,9.64,9.64,9.61,9.61,108400.0,7.8407,7.8407,7.8163,7.8163,108400.0
2009-04-29 12:10:00,9.61,9.61,9.58,9.61,150800.0,7.8163,7.8163,7.7919,7.8163,150800.0
2009-04-29 12:15:00,9.61,9.63,9.61,9.61,151200.0,7.8163,7.8326,7.8163,7.8163,151200.0
2009-04-29 12:20:00,9.61,9.62,9.59,9.61,145600.0,7.8163,7.8244,7.8,7.8163,145600.0
2009-04-29 12:25:00,9.61,9.61,9.59,9.6,88000.0,7.8163,7.8163,7.8,7.8082,88000.0
2009-04-29 12:30:00,9.6,9.61,9.58,9.61,192400.0,7.8082,7.8163,7.7919,7.8163,192400.0
2009-04-29 12:35:00,9.61,9.61,9.61,9.61,55600.0,7.8163,7.8163,7.8163,7.8163,55600.0
2009-04-29 12:40:00,9.61,9.62,9.61,9.61,42400.0,7.8163,7.8244,7.8163,7.8163,42400.0
2009-04-29 12:45:00,9.61,9.63,9.61,9.62,52800.0,7.8163,7.8326,7.8163,7.8244,52800.0
2009-04-29 12:50:00,9.62,9.63,9.61,9.62,76800.0,7.8244,7.8326,7.8163,7.8244,76800.0
2009-04-29 12:55:00,9.62,9.63,9.61,9.63,127600.0,7.8244,7.8326,7.8163,7.8326,127600.0
2009-04-29 13:00:00,9.63,9.63,9.6,9.6,190800.0,7.8326,7.8326,7.8082,7.8082,190800.0
2009-04-29 13:05:00,9.61,9.61,9.59,9.59,65200.0,7.8163,7.8163,7.8,7.8,65200.0
2009-04-29 13:10:00,9.59,9.61,9.58,9.61,59200.0,7.8,7.8163,7.7919,7.8163,59200.0
2009-04-29 13:15:00,9.61,9.63,9.61,9.61,70400.0,7.8163,7.8326,7.8163,7.8163,70400.0
2009-04-29 13:20:00,9.62,9.62,9.59,9.6,210000.0,7.8244,7.8244,7.8,7.8082,210000.0
2009-04-29 13:25:00,9.6,9.62,9.59,9.61,96400.0,7.8082,7.8244,7.8,7.8163,96400.0
2009-04-29 13:30:00,9.61,9.62,9.6,9.61,80400.0,7.8163,7.8244,7.8082,7.8163,80400.0
2009-04-29 13:35:00,9.6,9.61,9.59,9.59,40400.0,7.8082,7.8163,7.8,7.8,40400.0
2009-04-29 13:40:00,9.59,9.59,9.56,9.56,182000.0,7.8,7.8,7.7756,7.7756,182000.0
2009-04-29 13:45:00,9.56,9.56,9.54,9.56,173200.0,7.7756,7.7756,7.7594,7.7756,173200.0
2009-04-29 13:50:00,9.56,9.56,9.55,9.56,46400.0,7.7756,7.7756,7.7675,7.7756,46400.0
2009-04-29 13:55:00,9.56,9.56,9.55,9.55,66400.0,7.7756,7.7756,7.7675,7.7675,66400.0
2009-04-29 14:00:00,9.55,9.56,9.52,9.53,180800.0,7.7675,7.7756,7.7431,7.7512,180800.0
2009-04-29 14:05:00,9.53,9.53,9.52,9.53,122800.0,7.7512,7.7512,7.7431,7.7512,122800.0
2009-04-29 14:10:00,9.53,9.54,9.52,9.53,131600.0,7.7512,7.7594,7.7431,7.7512,131600.0
2009-04-29 14:15:00,9.53,9.55,9.49,9.5,588800.0,7.7512,7.7675,7.7187,7.7268,588800.0
2009-04-29 14:20:00,9.51,9.53,9.46,9.47,524800.0,7.735,7.7512,7.6943,7.7024,524800.0
2009-04-29 14:25:00,9.47,9.51,9.47,9.49,425600.0,7.7024,7.735,7.7024,7.7187,425600.0
2009-04-29 14:30:00,9.5,9.55,9.48,9.54,360800.0,7.7268,7.7675,7.7106,7.7594,360800.0
2009-04-29 14:35:00,9.54,9.55,9.52,9.54,268400.0,7.7594,7.7675,7.7431,7.7594,268400.0
2009-04-29 14:40:00,9.54,9.55,9.51,9.52,248800.0,7.7594,7.7675,7.735,7.7431,248800.0
2009-04-29 14:45:00,9.52,9.53,9.47,9.48,411600.0,7.7431,7.7512,7.7024,7.7106,411600.0
2009-04-29 14:50:00,9.48,9.5,9.45,9.47,300800.0,7.7106,7.7268,7.6861,7.7024,300800.0
2009-04-29 14:55:00,9.47,9.47,9.44,9.47,226800.0,7.7024,7.7024,7.678,7.7024,226800.0
2009-04-29 15:00:00,9.47,9.48,9.43,9.48,229200.0,7.7024,7.7106,7.6699,7.7106,229200.0
2009-04-29 15:05:00,9.48,9.51,9.46,9.48,286000.0,7.7106,7.735,7.6943,7.7106,286000.0
2009-04-29 15:10:00,9.48,9.53,9.47,9.51,244000.0,7.7106,7.7512,7.7024,7.735,244000.0
2009-04-29 15:15:00,9.51,9.51,9.47,9.47,193200.0,7.735,7.735,7.7024,7.7024,193200.0
2009-04-29 15:20:00,9.47,9.49,9.46,9.46,176000.0,7.7024,7.7187,7.6943,7.6943,176000.0
2009-04-29 15:25:00,9.46,9.46,9.42,9.42,311200.0,7.6943,7.6943,7.6617,7.6617,311200.0
2009-04-29 15:30:00,9.42,9.43,9.4,9.4,342000.0,7.6617,7.6699,7.6455,7.6455,342000.0
2009-04-29 15:35:00,9.4,9.4,9.38,9.4,372000.0,7.6455,7.6455,7.6292,7.6455,372000.0
2009-04-29 15:40:00,9.41,9.41,9.36,9.36,334000.0,7.6536,7.6536,7.6129,7.6129,334000.0
2009-04-29 15:45:00,9.36,9.37,9.31,9.32,696800.0,7.6129,7.6211,7.5723,7.5804,696800.0
2009-04-29 15:50:00,9.32,9.35,9.29,9.31,706400.0,7.5804,7.6048,7.556,7.5723,706400.0
2009-04-29 15:55:00,9.31,9.33,9.3,9.31,1160400.0,7.5723,7.5885,7.5641,7.5723,1160400.0
2009-04-30 09:30:00,9.43,9.47,9.4,9.45,314000.0,7.6699,7.7024,7.6455,7.6861,314000.0
2009-04-30 09:35:00,9.45,9.51,9.44,9.51,164800.0,7.6861,7.735,7.678,7.735,164800.0
2009-04-30 09:40:00,9.51,9.55,9.5,9.51,350000.0,7.735,7.7675,7.7268,7.735,350000.0
2009-04-30 09:45:00,9.5,9.52,9.46,9.47,284000.0,7.7268,7.7431,7.6943,7.7024,284000.0
2009-04-30 09:50:00,9.47,9.5,9.47,9.5,220800.0,7.7024,7.7268,7.7024,7.7268,220800.0
2009-04-30 09:55:00,9.5,9.53,9.49,9.51,363600.0,7.7268,7.7512,7.7187,7.735,363600.0
2009-04-30 10:00:00,9.51,9.55,9.51,9.51,284000.0,7.735,7.7675,7.735,7.735,284000.0
2009-04-30 10:05:00,9.51,9.55,9.51,9.54,464400.0,7.735,7.7675,7.735,7.7594,464400.0
2009-04-30 10:10:00,9.54,9.57,9.54,9.56,318400.0,7.7594,7.7838,7.7594,7.7756,318400.0
2009-04-30 10:15:00,9.56,9.56,9.54,9.54,321600.0,7.7756,7.7756,7.7594,7.7594,321600.0
2009-04-30 10:20:00,9.54,9.58,9.53,9.58,241200.0,7.7594,7.7919,7.7512,7.7919,241200.0
2009-04-30 10:25:00,9.58,9.63,9.57,9.63,342400.0,7.7919,7.8326,7.7838,7.8326,342400.0
2009-04-30 10:30:00,9.62,9.64,9.62,9.63,215600.0,7.8244,7.8407,7.8244,7.8326,215600.0
2009-04-30 10:35:00,9.63,9.66,9.63,9.66,217600.0,7.8326,7.857,7.8326,7.857,217600.0
2009-04-30 10:40:00,9.66,9.66,9.6,9.6,296800.0,7.857,7.857,7.8082,7.8082,296800.0
2009-04-30 10:45:00,9.6,9.6,9.56,9.56,238000.0,7.8082,7.8082,7.7756,7.7756,238000.0
2009-04-30 10:50:00,9.56,9.59,9.55,9.59,176800.0,7.7756,7.8,7.7675,7.8,176800.0
2009-04-30 10:55:00,9.59,9.61,9.57,9.59,177600.0,7.8,7.8163,7.7838,7.8,177600.0
2009-04-30 11:00:00,9.59,9.59,9.57,9.58,176800.0,7.8,7.8,7.7838,7.7919,176800.0
2009-04-30 11:05:00,9.59,9.59,9.55,9.56,172800.0,7.8,7.8,7.7675,7.7756,172800.0
2009-04-30 11:10:00,9.56,9.58,9.56,9.57,120000.0,7.7756,7.7919,7.7756,7.7838,120000.0
2009-04-30 11:15:00,9.56,9.57,9.54,9.55,164000.0,7.7756,7.7838,7.7594,7.7675,164000.0
2009-04-30 11:20:00,9.55,9.56,9.55,9.56,97600.0,7.7675,7.7756,7.7675,7.7756,97600.0
2009-04-30 11:25:00,9.56,9.6,9.56,9.6,260400.0,7.7756,7.8082,7.7756,7.8082,260400.0
2009-04-30 11:30:00,9.6,9.63,9.6,9.61,311600.0,7.8082,7.8326,7.8082,7.8163,311600.0
2009-04-30 11:35:00,9.61,9.63,9.6,9.6,232000.0,7.8163,7.8326,7.8082,7.8082,232000.0
2009-04-30 11:40:00,9.59,9.59,9.58,9.59,111600.0,7.8,7.8,7.7919,7.8,111600.0
2009-04-30 11:45:00,9.59,9.59,9.56,9.56,172800.0,7.8,7.8,7.7756,7.7756,172800.0
2009-04-30 11:50:00,9.56,9.56,9.52,9.53,151600.0,7.7756,7.7756,7.7431,7.7512,151600.0
2009-04-30 11:55:00,9.53,9.53,9.43,9.43,692000.0,7.7512,7.7512,7.6699,7.6699,692000.0
2009-04-30 12:00:00,9.43,9.46,9.42,9.46,389200.0,7.6699,7.6943,7.6617,7.6943,389200.0
2009-04-30 12:05:00,9.46,9.5,9.46,9.5,161600.0,7.6943,7.7268,7.6943,7.7268,161600.0
2009-04-30 12:10:00,9.5,9.51,9.49,9.5,126400.0,7.7268,7.735,7.7187,7.7268,126400.0
2009-04-30 12:15:00,9.5,9.53,9.49,9.53,113200.0,7.7268,7.7512,7.7187,7.7512,113200.0
2009-04-30 12:20:00,9.53,9.54,9.49,9.5,185600.0,7.7512,7.7594,7.7187,7.7268,185600.0
2009-04-30 12:25:00,9.5,9.53,9.49,9.53,139200.0,7.7268,7.7512,7.7187,7.7512,139200.0
2009-04-30 12:30:00,9.53,9.53,9.47,9.48,204800.0,7.7512,7.7512,7.7024,7.7106,204800.0
2009-04-30 12:35:00,9.48,9.51,9.48,9.5,103200.0,7.7106,7.735,7.7106,7.7268,103200.0
2009-04-30 12:40:00,9.5,9.5,9.47,9.49,125200.0,7.7268,7.7268,7.7024,7.7187,125200.0
2009-04-30 12:45:00,9.49,9.49,9.43,9.44,229600.0,7.7187,7.7187,7.6699,7.678,229600.0
2009-04-30 12:50:00,9.44,9.47,9.43,9.47,137200.0,7.678,7.7024,7.6699,7.7024,137200.0
2009-04-30 12:55:00,9.47,9.49,9.47,9.49,94800.0,7.7024,7.7187,7.7024,7.7187,94800.0
2009-04-30 13:00:00,9.49,9.51,9.47,9.5,221600.0,7.7187,7.735,7.7024,7.7268,221600.0
2009-04-30 13:05:00,9.49,9.5,9.47,9.49,228000.0,7.7187,7.7268,7.7024,7.7187,228000.0
2009-04-30 13:10:00,9.49,9.49,9.47,9.49,131200.0,7.7187,7.7187,7.7024,7.7187,131200.0
2009-04-30 13:15:00,9.49,9.49,9.45,9.45,133600.0,7.7187,7.7187,7.6861,7.6861,133600.0
2009-04-30 13:20:00,9.45,9.45,9.38,9.4,145200.0,7.6861,7.6861,7.6292,7.6455,145200.0
2009-04-30 13:25:00,9.4,9.4,9.38,9.39,183600.0,7.6455,7.6455,7.6292,7.6373,183600.0
2009-04-30 13:30:00,9.39,9.41,9.38,9.39,214800.0,7.6373,7.6536,7.6292,7.6373,214800.0
2009-04-30 13:35:00,9.39,9.4,9.39,9.4,537600.0,7.6373,7.6455,7.6373,7.6455,537600.0
2009-04-30 13:40:00,9.4,9.41,9.38,9.4,590000.0,7.6455,7.6536,7.6292,7.6455,590000.0
2009-04-30 13:45:00,9.4,9.4,9.37,9.4,323200.0,7.6455,7.6455,7.6211,7.6455,323200.0
2009-04-30 13:50:00,9.41,9.41,9.39,9.4,152400.0,7.6536,7.6536,7.6373,7.6455,152400.0
2009-04-30 13:55:00,9.4,9.42,9.4,9.4,2207200.0,7.6455,7.6617,7.6455,7.6455,2207200.0
2009-04-30 14:00:00,9.4,9.42,9.4,9.42,390400.0,7.6455,7.6617,7.6455,7.6617,390400.0
2009-04-30 14:05:00,9.42,9.44,9.42,9.43,590800.0,7.6617,7.678,7.6617,7.6699,590800.0
2009-04-30 14:10:00,9.43,9.44,9.42,9.43,321600.0,7.6699,7.678,7.6617,7.6699,321600.0
2009-04-30 14:15:00,9.43,9.46,9.42,9.46,431200.0,7.6699,7.6943,7.6617,7.6943,431200.0
2009-04-30 14:20:00,9.46,9.51,9.46,9.51,204800.0,7.6943,7.735,7.6943,7.735,204800.0
2009-04-30 14:25:00,9.51,9.52,9.5,9.51,163200.0,7.735,7.7431,7.7268,7.735,163200.0
2009-04-30 14:30:00,9.51,9.51,9.47,9.47,149600.0,7.735,7.735,7.7024,7.7024,149600.0
2009-04-30 14:35:00,9.48,9.5,9.47,9.49,124000.0,7.7106,7.7268,7.7024,7.7187,124000.0
2009-04-30 14:40:00,9.49,9.5,9.47,9.47,129200.0,7.7187,7.7268,7.7024,7.7024,129200.0
2009-04-30 14:45:00,9.47,9.5,9.47,9.5,101600.0,7.7024,7.7268,7.7024,7.7268,101600.0
2009-04-30 14:50:00,9.5,9.53,9.49,9.52,196800.0,7.7268,7.7512,7.7187,7.7431,196800.0
2009-04-30 14:55:00,9.53,9.53,9.49,9.5,144800.0,7.7512,7.7512,7.7187,7.7268,144800.0
2009-04-30 15:00:00,9.51,9.51,9.45,9.49,228000.0,7.735,7.735,7.6861,7.7187,228000.0
2009-04-30 15:05:00,9.49,9.49,9.43,9.46,307200.0,7.7187,7.7187,7.6699,7.6943,307200.0
2009-04-30 15:10:00,9.45,9.47,9.43,9.43,258000.0,7.6861,7.7024,7.6699,7.6699,258000.0
2009-04-30 15:15:00,9.43,9.46,9.39,9.44,260800.0,7.6699,7.6943,7.6373,7.678,260800.0
2009-04-30 15:20:00,9.44,9.47,9.43,9.44,348000.0,7.678,7.7024,7.6699,7.678,348000.0
2009-04-30 15:25:00,9.45,9.47,9.45,9.47,214800.0,7.6861,7.7024,7.6861,7.7024,214800.0
2009-04-30 15:30:00,9.47,9.51,9.46,9.5,266000.0,7.7024,7.735,7.6943,7.7268,266000.0
2009-04-30 15:35:00,9.5,9.51,9.49,9.51,317600.0,7.7268,7.735,7.7187,7.735,317600.0
2009-04-30 15:40:00,9.51,9.51,9.47,9.49,283600.0,7.735,7.735,7.7024,7.7187,283600.0
2009-04-30 15:45:00,9.49,9.53,9.49,9.49,303200.0,7.7187,7.7512,7.7187,7.7187,303200.0
2009-04-30 15:50:00,9.49,9.49,9.41,9.48,624800.0,7.7187,7.7187,7.6536,7.7106,624800.0
2009-04-30 15:55:00,9.48,9.51,9.48,9.49,936800.0,7.7106,7.735,7.7106,7.7187,936800.0
2009-05-01 09:30:00,9.55,9.56,9.38,9.39,180000.0,7.7675,7.7756,7.6292,7.6373,180000.0
2009-05-01 09:35:00,9.38,9.4,9.31,9.31,96400.0,7.6292,7.6455,7.5723,7.5723,96400.0
2009-05-01 09:40:00,9.31,9.32,9.3,9.3,200000.0,7.5723,7.5804,7.5641,7.5641,200000.0
2009-05-01 09:45:00,9.3,9.31,9.29,9.3,168000.0,7.5641,7.5723,7.556,7.5641,168000.0
2009-05-01 09:50:00,9.3,9.37,9.3,9.37,172800.0,7.5641,7.6211,7.5641,7.6211,172800.0
2009-05-01 09:55:00,9.38,9.43,9.38,9.41,148000.0,7.6292,7.6699,7.6292,7.6536,148000.0
2009-05-01 10:00:00,9.42,9.43,9.37,9.4,206800.0,7.6617,7.6699,7.6211,7.6455,206800.0
2009-05-01 10:05:00,9.4,9.43,9.4,9.4,123600.0,7.6455,7.6699,7.6455,7.6455,123600.0
2009-05-01 10:10:00,9.4,9.42,9.39,9.39,74400.0,7.6455,7.6617,7.6373,7.6373,74400.0
2009-05-01 10:15:00,9.39,9.4,9.39,9.4,152000.0,7.6373,7.6455,7.6373,7.6455,152000.0
2009-05-01 10:20:00,9.4,9.42,9.39,9.41,132000.0,7.6455,7.6617,7.6373,7.6536,132000.0
2009-05-01 10:25:00,9.41,9.43,9.4,9.42,160400.0,7.6536,7.6699,7.6455,7.6617,160400.0
2009-05-01 10:30:00,9.42,9.42,9.4,9.41,64800.0,7.6617,7.6617,7.6455,7.6536,64800.0
2009-05-01 10:35:00,9.42,9.45,9.42,9.44,94000.0,7.6617,7.6861,7.6617,7.678,94000.0
2009-05-01 10:40:00,9.44,9.44,9.42,9.44,45600.0,7.678,7.678,7.6617,7.678,45600.0
2009-05-01 10:45:00,9.44,9.47,9.44,9.46,122800.0,7.678,7.7024,7.678,7.6943,122800.0
2009-05-01 10:50:00,9.46,9.49,9.46,9.48,103600.0,7.6943,7.7187,7.6943,7.7106,103600.0
2009-05-01 10:55:00,9.48,9.48,9.47,9.47,51600.0,7.7106,7.7106,7.7024,7.7024,51600.0
2009-05-01 11:00:00,9.47,9.48,9.45,9.45,72800.0,7.7024,7.7106,7.6861,7.6861,72800.0
2009-05-01 11:05:00,9.45,9.47,9.44,9.46,80800.0,7.6861,7.7024,7.678,7.6943,80800.0
2009-05-01 11:10:00,9.46,9.49,9.46,9.49,76000.0,7.6943,7.7187,7.6943,7.7187,76000.0
2009-05-01 11:15:00,9.49,9.51,9.48,9.49,107200.0,7.7187,7.735,7.7106,7.7187,107200.0
2009-05-01 11:20:00,9.49,9.51,9.49,9.51,115600.0,7.7187,7.735,7.7187,7.735,115600.0
2009-05-01 11:25:00,9.51,9.52,9.49,9.51,116400.0,7.735,7.7431,7.7187,7.735,116400.0
2009-05-01 11:30:00,9.51,9.51,9.5,9.5,52000.0,7.735,7.735,7.7268,7.7268,52000.0
2009-05-01 11:35:00,9.5,9.5,9.49,9.5,125200.0,7.7268,7.7268,7.7187,7.7268,125200.0
2009-05-01 11:40:00,9.5,9.51,9.5,9.5,63200.0,7.7268,7.735,7.7268,7.7268,63200.0
2009-05-01 11:45:00,9.5,9.5,9.49,9.49,108800.0,7.7268,7.7268,7.7187,7.7187,108800.0
2009-05-01 11:50:00,9.49,9.51,9.49,9.5,124000.0,7.7187,7.735,7.7187,7.7268,124000.0
2009-05-01 11:55:00,9.5,9.5,9.47,9.47,198000.0,7.7268,7.7268,7.7024,7.7024,198000.0
2009-05-01 12:00:00,9.47,9.47,9.45,9.45,136000.0,7.7024,7.7024,7.6861,7.6861,136000.0
2009-05-01 12:05:00,9.45,9.46,9.45,9.45,92800.0,7.6861,7.6943,7.6861,7.6861,92800.0
2009-05-01 12:10:00,9.45,9.49,9.45,9.49,91600.0,7.6861,7.7187,7.6861,7.7187,91600.0
2009-05-01 12:15:00,9.49,9.49,9.48,9.48,112400.0,7.7187,7.7187,7.7106,7.7106,112400.0
2009-05-01 12:20:00,9.48,9.49,9.48,9.49,121600.0,7.7106,7.7187,7.7106,7.7187,121600.0
2009-05-01 12:25:00,9.49,9.5,9.49,9.49,110400.0,7.7187,7.7268,7.7187,7.7187,110400.0
2009-05-01 12:30:00,9.49,9.49,9.49,9.49,61600.0,7.7187,7.7187,7.7187,7.7187,61600.0
2009-05-01 12:35:00,9.49,9.53,9.48,9.53,196800.0,7.7187,7.7512,7.7106,7.7512,196800.0
2009-05-01 12:40:00,9.53,9.53,9.53,9.53,304400.0,7.7512,7.7512,7.7512,7.7512,304400.0
2009-05-01 12:45:00,9.53,9.53,9.51,9.52,148800.0,7.7512,7.7512,7.735,7.7431,148800.0
2009-05-01 12:50:00,9.52,9.53,9.51,9.52,178800.0,7.7431,7.7512,7.735,7.7431,178800.0
2009-05-01 12:55:00,9.52,9.55,9.52,9.54,134000.0,7.7431,7.7675,7.7431,7.7594,134000.0
2009-05-01 13:00:00,9.54,9.55,9.54,9.54,167600.0,7.7594,7.7675,7.7594,7.7594,167600.0
2009-05-01 13:05:00,9.54,9.55,9.54,9.55,98800.0,7.7594,7.7675,7.7594,7.7675,98800.0
2009-05-01 13:10:00,9.55,9.56,9.55,9.56,111200.0,7.7675,7.7756,7.7675,7.7756,111200.0
2009-05-01 13:15:00,9.56,9.56,9.55,9.55,207600.0,7.7756,7.7756,7.7675,7.7675,207600.0
2009-05-01 13:20:00,9.55,9.55,9.54,9.54,158000.0,7.7675,7.7675,7.7594,7.7594,158000.0
2009-05-01 13:25:00,9.54,9.56,9.54,9.56,64000.0,7.7594,7.7756,7.7594,7.7756,64000.0
2009-05-01 13:30:00,9.56,9.58,9.55,9.58,198000.0,7.7756,7.7919,7.7675,7.7919,198000.0
2009-05-01 13:35:00,9.58,9.58,9.57,9.58,537200.0,7.7919,7.7919,7.7838,7.7919,537200.0
2009-05-01 13:40:00,9.58,9.58,9.57,9.58,651200.0,7.7919,7.7919,7.7838,7.7919,651200.0
2009-05-01 13:45:00,9.58,9.58,9.54,9.54,357200.0,7.7919,7.7919,7.7594,7.7594,357200.0
2009-05-01 13:50:00,9.54,9.55,9.5,9.5,235600.0,7.7594,7.7675,7.7268,7.7268,235600.0
2009-05-01 13:55:00,9.51,9.53,9.51,9.53,107600.0,7.735,7.7512,7.735,7.7512,107600.0
2009-05-01 14:00:00,9.53,9.54,9.53,9.54,152400.0,7.7512,7.7594,7.7512,7.7594,152400.0
2009-05-01 14:05:00,9.54,9.55,9.54,9.54,77200.0,7.7594,7.7675,7.7594,7.7594,77200.0
2009-05-01 14:10:00,9.54,9.54,9.51,9.51,97600.0,7.7594,7.7594,7.735,7.735,97600.0
2009-05-01 14:15:00,9.52,9.52,9.51,9.51,75600.0,7.7431,7.7431,7.735,7.735,75600.0
2009-05-01 14:20:00,9.52,9.52,9.52,9.52,40800.0,7.7431,7.7431,7.7431,7.7431,40800.0
2009-05-01 14:25:00,9.52,9.53,9.52,9.52,148000.0,7.7431,7.7512,7.7431,7.7431,148000.0
2009-05-01 14:30:00,9.52,9.53,9.52,9.53,129200.0,7.7431,7.7512,7.7431,7.7512,129200.0
2009-05-01 14:35:00,9.53,9.53,9.52,9.52,109600.0,7.7512,7.7512,7.7431,7.7431,109600.0
2009-05-01 14:40:00,9.52,9.52,9.49,9.5,154800.0,7.7431,7.7431,7.7187,7.7268,154800.0
2009-05-01 14:45:00,9.5,9.51,9.49,9.5,108400.0,7.7268,7.735,7.7187,7.7268,108400.0
2009-05-01 14:50:00,9.5,9.51,9.5,9.51,134400.0,7.7268,7.735,7.7268,7.735,134400.0
2009-05-01 14:55:00,9.51,9.51,9.49,9.5,234800.0,7.735,7.735,7.7187,7.7268,234800.0
2009-05-01 15:00:00,9.5,9.51,9.5,9.5,301600.0,7.7268,7.735,7.7268,7.7268,301600.0
2009-05-01 15:05:00,9.51,9.51,9.47,9.47,138400.0,7.735,7.735,7.7024,7.7024,138400.0
2009-05-01 15:10:00,9.47,9.47,9.45,9.45,197200.0,7.7024,7.7024,7.6861,7.6861,197200.0
2009-05-01 15:15:00,9.45,9.46,9.44,9.45,164400.0,7.6861,7.6943,7.678,7.6861,164400.0
2009-05-01 15:20:00,9.45,9.47,9.45,9.46,179600.0,7.6861,7.7024,7.6861,7.6943,179600.0
2009-05-01 15:25:00,9.46,9.47,9.45,9.45,241600.0,7.6943,7.7024,7.6861,7.6861,241600.0
2009-05-01 15:30:00,9.45,9.46,9.43,9.44,258800.0,7.6861,7.6943,7.6699,7.678,258800.0
2009-05-01 15:35:00,9.44,9.46,9.44,9.45,223200.0,7.678,7.6943,7.678,7.6861,223200.0
2009-05-01 15:40:00,9.45,9.46,9.44,9.45,224800.0,7.6861,7.6943,7.678,7.6861,224800.0
2009-05-01 15:45:00,9.45,9.45,9.42,9.44,234000.0,7.6861,7.6861,7.6617,7.678,234000.0
2009-05-01 15:50:00,9.44,9.46,9.44,9.46,313200.0,7.678,7.6943,7.678,7.6943,313200.0
2009-05-01 15:55:00,9.46,9.5,9.46,9.5,612400.0,7.6943,7.7268,7.6943,7.7268,612400.0
2009-05-04 09:30:00,9.51,9.59,9.49,9.56,612400.0,7.735,7.8,7.7187,7.7756,612400.0
2009-05-04 09:35:00,9.56,9.59,9.55,9.57,164400.0,7.7756,7.8,7.7675,7.7838,164400.0
2009-05-04 09:40:00,9.58,9.68,9.57,9.66,482400.0,7.7919,7.8732,7.7838,7.857,482400.0
2009-05-04 09:45:00,9.67,9.67,9.6,9.61,134800.0,7.8651,7.8651,7.8082,7.8163,134800.0
2009-05-04 09:50:00,9.61,9.62,9.56,9.56,136400.0,7.8163,7.8244,7.7756,7.7756,136400.0
2009-05-04 09:55:00,9.56,9.61,9.56,9.6,483200.0,7.7756,7.8163,7.7756,7.8082,483200.0
2009-05-04 10:00:00,9.61,9.64,9.59,9.6,357200.0,7.8163,7.8407,7.8,7.8082,357200.0
2009-05-04 10:05:00,9.6,9.63,9.59,9.61,207200.0,7.8082,7.8326,7.8,7.8163,207200.0
2009-05-04 10:10:00,9.61,9.63,9.61,9.62,258800.0,7.8163,7.8326,7.8163,7.8244,258800.0
2009-05-04 10:15:00,9.62,9.64,9.61,9.63,231200.0,7.8244,7.8407,7.8163,7.8326,231200.0
2009-05-04 10:20:00,9.64,9.68,9.64,9.66,102800.0,7.8407,7.8732,7.8407,7.857,102800.0
2009-05-04 10:25:00,9.66,9.68,9.65,9.67,129200.0,7.857,7.8732,7.8488,7.8651,129200.0
2009-05-04 10:30:00,9.66,9.68,9.66,9.68,376400.0,7.857,7.8732,7.857,7.8732,376400.0
2009-05-04 10:35:00,9.68,9.71,9.68,9.7,162800.0,7.8732,7.8976,7.8732,7.8895,162800.0
2009-05-04 10:40:00,9.7,9.7,9.65,9.66,156000.0,7.8895,7.8895,7.8488,7.857,156000.0
2009-05-04 10:45:00,9.66,9.7,9.66,9.69,178400.0,7.857,7.8895,7.857,7.8814,178400.0
2009-05-04 10:50:00,9.69,9.7,9.69,9.69,115200.0,7.8814,7.8895,7.8814,7.8814,115200.0
2009-05-04 10:55:00,9.69,9.71,9.69,9.69,118400.0,7.8814,7.8976,7.8814,7.8814,118400.0
2009-05-04 11:00:00,9.69,9.73,9.69,9.72,104000.0,7.8814,7.9139,7.8814,7.9058,104000.0
2009-05-04 11:05:00,9.73,9.75,9.7,9.7,135200.0,7.9139,7.9302,7.8895,7.8895,135200.0
2009-05-04 11:10:00,9.7,9.72,9.7,9.72,89200.0,7.8895,7.9058,7.8895,7.9058,89200.0
2009-05-04 11:15:00,9.72,9.72,9.7,9.7,74400.0,7.9058,7.9058,7.8895,7.8895,74400.0
2009-05-04 11:20:00,9.7,9.72,9.69,9.69,86000.0,7.8895,7.9058,7.8814,7.8814,86000.0
2009-05-04 11:25:00,9.69,9.72,9.69,9.72,48800.0,7.8814,7.9058,7.8814,7.9058,48800.0
2009-05-04 11:30:00,9.72,9.72,9.71,9.72,120000.0,7.9058,7.9058,7.8976,7.9058,120000.0
2009-05-04 11:35:00,9.72,9.73,9.71,9.72,95200.0,7.9058,7.9139,7.8976,7.9058,95200.0
2009-05-04 11:40:00,9.72,9.72,9.69,9.7,80800.0,7.9058,7.9058,7.8814,7.8895,80800.0
2009-05-04 11:45:00,9.7,9.71,9.7,9.7,50800.0,7.8895,7.8976,7.8895,7.8895,50800.0
2009-05-04 11:50:00,9.7,9.71,9.64,9.64,120400.0,7.8895,7.8976,7.8407,7.8407,120400.0
2009-05-04 11:55:00,9.65,9.67,9.65,9.67,42800.0,7.8488,7.8651,7.8488,7.8651,42800.0
2009-05-04 12:00:00,9.68,9.73,9.67,9.73,48400.0,7.8732,7.9139,7.8651,7.9139,48400.0
2009-05-04 12:05:00,9.73,9.73,9.68,9.68,125600.0,7.9139,7.9139,7.8732,7.8732,125600.0
2009-05-04 12:10:00,9.68,9.69,9.65,9.67,105200.0,7.8732,7.8814,7.8488,7.8651,105200.0
2009-05-04 12:15:00,9.67,9.68,9.66,9.67,134000.0,7.8651,7.8732,7.857,7.8651,134000.0
2009-05-04 12:20:00,9.67,9.68,9.66,9.66,102400.0,7.8651,7.8732,7.857,7.857,102400.0
2009-05-04 12:25:00,9.66,9.67,9.65,9.66,146800.0,7.857,7.8651,7.8488,7.857,146800.0
2009-05-04 12:30:00,9.66,9.67,9.65,9.66,113200.0,7.857,7.8651,7.8488,7.857,113200.0
2009-05-04 12:35:00,9.66,9.68,9.65,9.66,110800.0,7.857,7.8732,7.8488,7.857,110800.0
2009-05-04 12:40:00,9.66,9.69,9.65,9.67,92800.0,7.857,7.8814,7.8488,7.8651,92800.0
2009-05-04 12:45:00,9.66,9.68,9.66,9.66,53200.0,7.857,7.8732,7.857,7.857,53200.0
2009-05-04 12:50:00,9.66,9.68,9.65,9.67,111200.0,7.857,7.8732,7.8488,7.8651,111200.0
2009-05-04 12:55:00,9.67,9.68,9.66,9.67,43600.0,7.8651,7.8732,7.857,7.8651,43600.0
2009-05-04 13:00:00,9.66,9.68,9.66,9.68,55600.0,7.857,7.8732,7.857,7.8732,55600.0
2009-05-04 13:05:00,9.68,9.69,9.67,9.69,62400.0,7.8732,7.8814,7.8651,7.8814,62400.0
2009-05-04 13:10:00,9.69,9.7,9.68,9.7,66800.0,7.8814,7.8895,7.8732,7.8895,66800.0
2009-05-04 13:15:00,9.7,9.7,9.66,9.66,79600.0,7.8895,7.8895,7.857,7.857,79600.0
2009-05-04 13:20:00,9.66,9.7,9.66,9.69,54800.0,7.857,7.8895,7.857,7.8814,54800.0
2009-05-04 13:25:00,9.69,9.7,9.68,9.69,73200.0,7.8814,7.8895,7.8732,7.8814,73200.0
2009-05-04 13:30:00,9.69,9.69,9.68,9.69,85600.0,7.8814,7.8814,7.8732,7.8814,85600.0
2009-05-04 13:35:00,9.69,9.69,9.66,9.67,114800.0,7.8814,7.8814,7.857,7.8651,114800.0
2009-05-04 13:40:00,9.67,9.68,9.67,9.68,76400.0,7.8651,7.8732,7.8651,7.8732,76400.0
2009-05-04 13:45:00,9.68,9.69,9.66,9.66,90000.0,7.8732,7.8814,7.857,7.857,90000.0
2009-05-04 13:50:00,9.66,9.68,9.65,9.65,124400.0,7.857,7.8732,7.8488,7.8488,124400.0
2009-05-04 13:55:00,9.65,9.66,9.65,9.66,98000.0,7.8488,7.857,7.8488,7.857,98000.0
2009-05-04 14:00:00,9.66,9.67,9.65,9.65,144800.0,7.857,7.8651,7.8488,7.8488,144800.0
2009-05-04 14:05:00,9.65,9.66,9.63,9.63,103200.0,7.8488,7.857,7.8326,7.8326,103200.0
2009-05-04 14:10:00,9.63,9.65,9.63,9.65,79600.0,7.8326,7.8488,7.8326,7.8488,79600.0
2009-05-04 14:15:00,9.65,9.69,9.65,9.69,172800.0,7.8488,7.8814,7.8488,7.8814,172800.0
2009-05-04 14:20:00,9.68,9.7,9.67,9.67,159200.0,7.8732,7.8895,7.8651,7.8651,159200.0
2009-05-04 14:25:00,9.68,9.7,9.67,9.68,180800.0,7.8732,7.8895,7.8651,7.8732,180800.0
2009-05-04 14:30:00,9.68,9.69,9.67,9.67,93200.0,7.8732,7.8814,7.8651,7.8651,93200.0
2009-05-04 14:35:00,9.67,9.68,9.65,9.65,102400.0,7.8651,7.8732,7.8488,7.8488,102400.0
2009-05-04 14:40:00,9.65,9.67,9.65,9.67,86400.0,7.8488,7.8651,7.8488,7.8651,86400.0
2009-05-04 14:45:00,9.67,9.67,9.63,9.64,147200.0,7.8651,7.8651,7.8326,7.8407,147200.0
2009-05-04 14:50:00,9.65,9.65,9.62,9.62,139600.0,7.8488,7.8488,7.8244,7.8244,139600.0
2009-05-04 14:55:00,9.63,9.63,9.61,9.61,94000.0,7.8326,7.8326,7.8163,7.8163,94000.0
2009-05-04 15:00:00,9.62,9.65,9.62,9.63,123600.0,7.8244,7.8488,7.8244,7.8326,123600.0
2009-05-04 15:05:00,9.64,9.66,9.63,9.65,118000.0,7.8407,7.857,7.8326,7.8488,118000.0
2009-05-04 15:10:00,9.66,9.67,9.64,9.67,192400.0,7.857,7.8651,7.8407,7.8651,192400.0
2009-05-04 15:15:00,9.67,9.69,9.66,9.69,159600.0,7.8651,7.8814,7.857,7.8814,159600.0
2009-05-04 15:20:00,9.69,9.7,9.64,9.64,224000.0,7.8814,7.8895,7.8407,7.8407,224000.0
2009-05-04 15:25:00,9.64,9.66,9.64,9.64,208800.0,7.8407,7.857,7.8407,7.8407,208800.0
2009-05-04 15:30:00,9.64,9.66,9.61,9.62,219200.0,7.8407,7.857,7.8163,7.8244,219200.0
2009-05-04 15:35:00,9.62,9.65,9.62,9.64,181600.0,7.8244,7.8488,7.8244,7.8407,181600.0
2009-05-04 15:40:00,9.64,9.68,9.63,9.67,200000.0,7.8407,7.8732,7.8326,7.8651,200000.0
2009-05-04 15:45:00,9.67,9.67,9.62,9.62,295600.0,7.8651,7.8651,7.8244,7.8244,295600.0
2009-05-04 15:50:00,9.62,9.7,9.62,9.69,349600.0,7.8244,7.8895,7.8244,7.8814,349600.0
2009-05-04 15:55:00,9.68,9.7,9.66,9.7,406800.0,7.8732,7.8895,7.857,7.8895,406800.0
2009-05-05 09:30:00,9.68,9.75,9.56,9.63,148000.0,7.8732,7.9302,7.7756,7.8326,148000.0
2009-05-05 09:35:00,9.61,9.66,9.61,9.63,126400.0,7.8163,7.857,7.8163,7.8326,126400.0
2009-05-05 09:40:00,9.64,9.69,9.63,9.63,248400.0,7.8407,7.8814,7.8326,7.8326,248400.0
2009-05-05 09:45:00,9.64,9.64,9.53,9.56,157600.0,7.8407,7.8407,7.7512,7.7756,157600.0
2009-05-05 09:50:00,9.55,9.67,9.54,9.67,192800.0,7.7675,7.8651,7.7594,7.8651,192800.0
2009-05-05 09:55:00,9.67,9.73,9.66,9.72,132800.0,7.8651,7.9139,7.857,7.9058,132800.0
2009-05-05 10:00:00,9.72,9.74,9.64,9.65,612800.0,7.9058,7.922,7.8407,7.8488,612800.0
2009-05-05 10:05:00,9.66,9.69,9.63,9.64,95600.0,7.857,7.8814,7.8326,7.8407,95600.0
2009-05-05 10:10:00,9.65,9.67,9.64,9.66,68000.0,7.8488,7.8651,7.8407,7.857,68000.0
2009-05-05 10:15:00,9.67,9.69,9.64,9.67,100000.0,7.8651,7.8814,7.8407,7.8651,100000.0
2009-05-05 10:20:00,9.66,9.66,9.61,9.61,70400.0,7.857,7.857,7.8163,7.8163,70400.0
2009-05-05 10:25:00,9.61,9.62,9.58,9.6,72800.0,7.8163,7.8244,7.7919,7.8082,72800.0
2009-05-05 10:30:00,9.61,9.62,9.58,9.6,106000.0,7.8163,7.8244,7.7919,7.8082,106000.0
2009-05-05 10:35:00,9.61,9.62,9.61,9.62,63200.0,7.8163,7.8244,7.8163,7.8244,63200.0
2009-05-05 10:40:00,9.62,9.64,9.62,9.64,64800.0,7.8244,7.8407,7.8244,7.8407,64800.0
2009-05-05 10:45:00,9.64,9.65,9.63,9.63,70400.0,7.8407,7.8488,7.8326,7.8326,70400.0
2009-05-05 10:50:00,9.63,9.65,9.61,9.62,74000.0,7.8326,7.8488,7.8163,7.8244,74000.0
2009-05-05 10:55:00,9.62,9.62,9.59,9.61,54400.0,7.8244,7.8244,7.8,7.8163,54400.0
2009-05-05 11:00:00,9.61,9.64,9.61,9.64,74800.0,7.8163,7.8407,7.8163,7.8407,74800.0
2009-05-05 11:05:00,9.64,9.65,9.62,9.64,83600.0,7.8407,7.8488,7.8244,7.8407,83600.0
2009-05-05 11:10:00,9.63,9.67,9.63,9.67,76400.0,7.8326,7.8651,7.8326,7.8651,76400.0
2009-05-05 11:15:00,9.67,9.69,9.67,9.68,142400.0,7.8651,7.8814,7.8651,7.8732,142400.0
2009-05-05 11:20:00,9.68,9.69,9.64,9.66,65200.0,7.8732,7.8814,7.8407,7.857,65200.0
2009-05-05 11:25:00,9.67,9.69,9.67,9.68,72000.0,7.8651,7.8814,7.8651,7.8732,72000.0
2009-05-05 11:30:00,9.68,9.7,9.66,9.67,160800.0,7.8732,7.8895,7.857,7.8651,160800.0
2009-05-05 11:35:00,9.67,9.68,9.66,9.66,83200.0,7.8651,7.8732,7.857,7.857,83200.0
2009-05-05 11:40:00,9.66,9.66,9.64,9.66,89600.0,7.857,7.857,7.8407,7.857,89600.0
2009-05-05 11:45:00,9.67,9.67,9.62,9.62,120000.0,7.8651,7.8651,7.8244,7.8244,120000.0
2009-05-05 11:50:00,9.62,9.62,9.59,9.59,95600.0,7.8244,7.8244,7.8,7.8,95600.0
2009-05-05 11:55:00,9.59,9.59,9.56,9.59,176400.0,7.8,7.8,7.7756,7.8,176400.0
2009-05-05 12:00:00,9.59,9.6,9.56,9.57,82800.0,7.8,7.8082,7.7756,7.7838,82800.0
2009-05-05 12:05:00,9.57,9.6,9.57,9.58,68400.0,7.7838,7.8082,7.7838,7.7919,68400.0
2009-05-05 12:10:00,9.58,9.58,9.57,9.58,45600.0,7.7919,7.7919,7.7838,7.7919,45600.0
2009-05-05 12:15:00,9.58,9.59,9.58,9.59,31600.0,7.7919,7.8,7.7919,7.8,31600.0
2009-05-05 12:20:00,9.59,9.59,9.56,9.56,144000.0,7.8,7.8,7.7756,7.7756,144000.0
2009-05-05 12:25:00,9.56,9.57,9.56,9.57,34000.0,7.7756,7.7838,7.7756,7.7838,34000.0
2009-05-05 12:30:00,9.56,9.57,9.56,9.56,100000.0,7.7756,7.7838,7.7756,7.7756,100000.0
2009-05-05 12:35:00,9.56,9.56,9.55,9.56,45600.0,7.7756,7.7756,7.7675,7.7756,45600.0
2009-05-05 12:40:00,9.56,9.57,9.56,9.56,34000.0,7.7756,7.7838,7.7756,7.7756,34000.0
2009-05-05 12:45:00,9.56,9.56,9.55,9.56,103200.0,7.7756,7.7756,7.7675,7.7756,103200.0
2009-05-05 12:50:00,9.56,9.58,9.56,9.58,54000.0,7.7756,7.7919,7.7756,7.7919,54000.0
2009-05-05 12:55:00,9.57,9.59,9.56,9.56,72800.0,7.7838,7.8,7.7756,7.7756,72800.0
2009-05-05 13:00:00,9.56,9.57,9.56,9.56,104800.0,7.7756,7.7838,7.7756,7.7756,104800.0
2009-05-05 13:05:00,9.56,9.58,9.56,9.56,246400.0,7.7756,7.7919,7.7756,7.7756,246400.0
2009-05-05 13:10:00,9.56,9.58,9.56,9.58,48000.0,7.7756,7.7919,7.7756,7.7919,48000.0
2009-05-05 13:15:00,9.58,9.6,9.57,9.59,101200.0,7.7919,7.8082,7.7838,7.8,101200.0
2009-05-05 13:20:00,9.59,9.61,9.59,9.6,109600.0,7.8,7.8163,7.8,7.8082,109600.0
2009-05-05 13:25:00,9.59,9.6,9.56,9.56,96800.0,7.8,7.8082,7.7756,7.7756,96800.0
2009-05-05 13:30:00,9.56,9.58,9.55,9.58,92000.0,7.7756,7.7919,7.7675,7.7919,92000.0
2009-05-05 13:35:00,9.58,9.59,9.57,9.58,76000.0,7.7919,7.8,7.7838,7.7919,76000.0
2009-05-05 13:40:00,9.58,9.58,9.56,9.57,118000.0,7.7919,7.7919,7.7756,7.7838,118000.0
2009-05-05 13:45:00,9.57,9.58,9.56,9.58,119200.0,7.7838,7.7919,7.7756,7.7919,119200.0
2009-05-05 13:50:00,9.58,9.6,9.58,9.6,148800.0,7.7919,7.8082,7.7919,7.8082,148800.0
2009-05-05 13:55:00,9.59,9.61,9.59,9.6,88400.0,7.8,7.8163,7.8,7.8082,88400.0
2009-05-05 14:00:00,9.61,9.61,9.59,9.6,92000.0,7.8163,7.8163,7.8,7.8082,92000.0
2009-05-05 14:05:00,9.6,9.62,9.6,9.62,34000.0,7.8082,7.8244,7.8082,7.8244,34000.0
2009-05-05 14:10:00,9.61,9.63,9.6,9.61,232000.0,7.8163,7.8326,7.8082,7.8163,232000.0
2009-05-05 14:15:00,9.6,9.6,9.57,9.57,92000.0,7.8082,7.8082,7.7838,7.7838,92000.0
2009-05-05 14:20:00,9.58,9.58,9.53,9.54,117200.0,7.7919,7.7919,7.7512,7.7594,117200.0
2009-05-05 14:25:00,9.53,9.53,9.52,9.52,165200.0,7.7512,7.7512,7.7431,7.7431,165200.0
2009-05-05 14:30:00,9.51,9.53,9.5,9.52,204000.0,7.735,7.7512,7.7268,7.7431,204000.0
2009-05-05 14:35:00,9.52,9.53,9.51,9.51,96400.0,7.7431,7.7512,7.735,7.735,96400.0
2009-05-05 14:40:00,9.52,9.53,9.51,9.53,156400.0,7.7431,7.7512,7.735,7.7512,156400.0
2009-05-05 14:45:00,9.53,9.55,9.53,9.55,63200.0,7.7512,7.7675,7.7512,7.7675,63200.0
2009-05-05 14:50:00,9.55,9.58,9.55,9.56,162800.0,7.7675,7.7919,7.7675,7.7756,162800.0
2009-05-05 14:55:00,9.56,9.58,9.54,9.54,165600.0,7.7756,7.7919,7.7594,7.7594,165600.0
2009-05-05 15:00:00,9.54,9.55,9.53,9.54,252000.0,7.7594,7.7675,7.7512,7.7594,252000.0
2009-05-05 15:05:00,9.54,9.58,9.53,9.55,240000.0,7.7594,7.7919,7.7512,7.7675,240000.0
2009-05-05 15:10:00,9.55,9.55,9.51,9.53,200800.0,7.7675,7.7675,7.735,7.7512,200800.0
2009-05-05 15:15:00,9.53,9.54,9.52,9.54,265200.0,7.7512,7.7594,7.7431,7.7594,265200.0
2009-05-05 15:20:00,9.54,9.54,9.52,9.54,226000.0,7.7594,7.7594,7.7431,7.7594,226000.0
2009-05-05 15:25:00,9.54,9.57,9.53,9.55,240400.0,7.7594,7.7838,7.7512,7.7675,240400.0
2009-05-05 15:30:00,9.55,9.6,9.55,9.57,244800.0,7.7675,7.8082,7.7675,7.7838,244800.0
2009-05-05 15:35:00,9.57,9.59,9.56,9.57,338400.0,7.7838,7.8,7.7756,7.7838,338400.0
2009-05-05 15:40:00,9.57,9.58,9.56,9.57,331200.0,7.7838,7.7919,7.7756,7.7838,331200.0
2009-05-05 15:45:00,9.57,9.59,9.56,9.58,261200.0,7.7838,7.8,7.7756,7.7919,261200.0
2009-05-05 15:50:00,9.58,9.6,9.55,9.57,290800.0,7.7919,7.8082,7.7675,7.7838,290800.0
2009-05-05 15:55:00,9.57,9.58,9.55,9.58,308800.0,7.7838,7.7919,7.7675,7.7919,308800.0
2009-05-06 09:30:00,9.63,9.77,9.6,9.75,141200.0,7.8326,7.9464,7.8082,7.9302,141200.0
2009-05-06 09:35:00,9.75,9.76,9.67,9.71,87600.0,7.9302,7.9383,7.8651,7.8976,87600.0
2009-05-06 09:40:00,9.71,9.71,9.58,9.6,112000.0,7.8976,7.8976,7.7919,7.8082,112000.0
2009-05-06 09:45:00,9.59,9.61,9.56,9.61,70800.0,7.8,7.8163,7.7756,7.8163,70800.0
2009-05-06 09:50:00,9.6,9.69,9.59,9.67,73200.0,7.8082,7.8814,7.8,7.8651,73200.0
2009-05-06 09:55:00,9.67,9.69,9.63,9.64,41600.0,7.8651,7.8814,7.8326,7.8407,41600.0
2009-05-06 10:00:00,9.64,9.65,9.56,9.58,104000.0,7.8407,7.8488,7.7756,7.7919,104000.0
2009-05-06 10:05:00,9.57,9.57,9.53,9.54,270000.0,7.7838,7.7838,7.7512,7.7594,270000.0
2009-05-06 10:10:00,9.54,9.55,9.53,9.53,175200.0,7.7594,7.7675,7.7512,7.7512,175200.0
2009-05-06 10:15:00,9.54,9.54,9.51,9.51,119600.0,7.7594,7.7594,7.735,7.735,119600.0
2009-05-06 10:20:00,9.51,9.54,9.43,9.43,164000.0,7.735,7.7594,7.6699,7.6699,164000.0
2009-05-06 10:25:00,9.44,9.45,9.4,9.4,97600.0,7.678,7.6861,7.6455,7.6455,97600.0
2009-05-06 10:30:00,9.4,9.41,9.35,9.4,304000.0,7.6455,7.6536,7.6048,7.6455,304000.0
2009-05-06 10:35:00,9.4,9.42,9.31,9.31,630400.0,7.6455,7.6617,7.5723,7.5723,630400.0
2009-05-06 10:40:00,9.31,9.34,9.31,9.33,138400.0,7.5723,7.5967,7.5723,7.5885,138400.0
2009-05-06 10:45:00,9.33,9.34,9.29,9.29,310400.0,7.5885,7.5967,7.556,7.556,310400.0
2009-05-06 10:50:00,9.3,9.33,9.3,9.33,164000.0,7.5641,7.5885,7.5641,7.5885,164000.0
2009-05-06 10:55:00,9.33,9.38,9.33,9.38,205200.0,7.5885,7.6292,7.5885,7.6292,205200.0
2009-05-06 11:00:00,9.38,9.42,9.37,9.39,216400.0,7.6292,7.6617,7.6211,7.6373,216400.0
2009-05-06 11:05:00,9.39,9.4,9.35,9.36,178800.0,7.6373,7.6455,7.6048,7.6129,178800.0
2009-05-06 11:10:00,9.36,9.37,9.35,9.35,32000.0,7.6129,7.6211,7.6048,7.6048,32000.0
2009-05-06 11:15:00,9.35,9.35,9.29,9.29,188400.0,7.6048,7.6048,7.556,7.556,188400.0
2009-05-06 11:20:00,9.29,9.31,9.29,9.29,222400.0,7.556,7.5723,7.556,7.556,222400.0
2009-05-06 11:25:00,9.3,9.3,9.28,9.28,284000.0,7.5641,7.5641,7.5479,7.5479,284000.0
2009-05-06 11:30:00,9.28,9.31,9.28,9.3,215600.0,7.5479,7.5723,7.5479,7.5641,215600.0
2009-05-06 11:35:00,9.3,9.32,9.3,9.3,154000.0,7.5641,7.5804,7.5641,7.5641,154000.0
2009-05-06 11:40:00,9.3,9.32,9.3,9.31,106800.0,7.5641,7.5804,7.5641,7.5723,106800.0
2009-05-06 11:45:00,9.31,9.31,9.3,9.3,93600.0,7.5723,7.5723,7.5641,7.5641,93600.0
2009-05-06 11:50:00,9.31,9.32,9.29,9.29,64400.0,7.5723,7.5804,7.556,7.556,64400.0
2009-05-06 11:55:00,9.29,9.34,9.29,9.34,162800.0,7.556,7.5967,7.556,7.5967,162800.0
2009-05-06 12:00:00,9.34,9.35,9.33,9.35,107600.0,7.5967,7.6048,7.5885,7.6048,107600.0
2009-05-06 12:05:00,9.35,9.37,9.35,9.35,92400.0,7.6048,7.6211,7.6048,7.6048,92400.0
2009-05-06 12:10:00,9.35,9.39,9.35,9.39,82400.0,7.6048,7.6373,7.6048,7.6373,82400.0
2009-05-06 12:15:00,9.38,9.41,9.38,9.41,117600.0,7.6292,7.6536,7.6292,7.6536,117600.0
2009-05-06 12:20:00,9.4,9.42,9.4,9.42,113200.0,7.6455,7.6617,7.6455,7.6617,113200.0
2009-05-06 12:25:00,9.42,9.43,9.41,9.43,42800.0,7.6617,7.6699,7.6536,7.6699,42800.0
2009-05-06 12:30:00,9.43,9.43,9.41,9.41,116800.0,7.6699,7.6699,7.6536,7.6536,116800.0
2009-05-06 12:35:00,9.41,9.42,9.38,9.38,69600.0,7.6536,7.6617,7.6292,7.6292,69600.0
2009-05-06 12:40:00,9.38,9.4,9.37,9.4,44400.0,7.6292,7.6455,7.6211,7.6455,44400.0
2009-05-06 12:45:00,9.4,9.4,9.38,9.38,59600.0,7.6455,7.6455,7.6292,7.6292,59600.0
2009-05-06 12:50:00,9.38,9.4,9.38,9.4,38000.0,7.6292,7.6455,7.6292,7.6455,38000.0
2009-05-06 12:55:00,9.4,9.4,9.34,9.35,61600.0,7.6455,7.6455,7.5967,7.6048,61600.0
2009-05-06 13:00:00,9.35,9.36,9.34,9.34,56800.0,7.6048,7.6129,7.5967,7.5967,56800.0
2009-05-06 13:05:00,9.34,9.34,9.31,9.32,61600.0,7.5967,7.5967,7.5723,7.5804,61600.0
2009-05-06 13:10:00,9.31,9.34,9.31,9.34,75600.0,7.5723,7.5967,7.5723,7.5967,75600.0
2009-05-06 13:15:00,9.33,9.35,9.33,9.35,79600.0,7.5885,7.6048,7.5885,7.6048,79600.0
2009-05-06 13:20:00,9.35,9.37,9.31,9.31,101200.0,7.6048,7.6211,7.5723,7.5723,101200.0
2009-05-06 13:25:00,9.32,9.33,9.29,9.3,46400.0,7.5804,7.5885,7.556,7.5641,46400.0
2009-05-06 13:30:00,9.29,9.32,9.29,9.31,79200.0,7.556,7.5804,7.556,7.5723,79200.0
2009-05-06 13:35:00,9.32,9.32,9.3,9.31,58000.0,7.5804,7.5804,7.5641,7.5723,58000.0
2009-05-06 13:40:00,9.31,9.32,9.3,9.31,57600.0,7.5723,7.5804,7.5641,7.5723,57600.0
2009-05-06 13:45:00,9.31,9.32,9.3,9.3,54400.0,7.5723,7.5804,7.5641,7.5641,54400.0
2009-05-06 13:50:00,9.31,9.35,9.31,9.34,289200.0,7.5723,7.6048,7.5723,7.5967,289200.0
2009-05-06 13:55:00,9.34,9.38,9.34,9.37,138000.0,7.5967,7.6292,7.5967,7.6211,138000.0
2009-05-06 14:00:00,9.37,9.38,9.36,9.37,118000.0,7.6211,7.6292,7.6129,7.6211,118000.0
2009-05-06 14:05:00,9.37,9.44,9.37,9.43,498400.0,7.6211,7.678,7.6211,7.6699,498400.0
2009-05-06 14:10:00,9.44,9.44,9.41,9.42,185600.0,7.678,7.678,7.6536,7.6617,185600.0
2009-05-06 14:15:00,9.42,9.43,9.4,9.42,171200.0,7.6617,7.6699,7.6455,7.6617,171200.0
2009-05-06 14:20:00,9.42,9.45,9.42,9.45,142400.0,7.6617,7.6861,7.6617,7.6861,142400.0
2009-05-06 14:25:00,9.45,9.47,9.45,9.46,176400.0,7.6861,7.7024,7.6861,7.6943,176400.0
2009-05-06 14:30:00,9.46,9.5,9.46,9.47,176800.0,7.6943,7.7268,7.6943,7.7024,176800.0
2009-05-06 14:35:00,9.47,9.48,9.45,9.46,148000.0,7.7024,7.7106,7.6861,7.6943,148000.0
2009-05-06 14:40:00,9.46,9.46,9.42,9.44,358800.0,7.6943,7.6943,7.6617,7.678,358800.0
2009-05-06 14:45:00,9.44,9.47,9.42,9.47,165200.0,7.678,7.7024,7.6617,7.7024,165200.0
2009-05-06 14:50:00,9.47,9.47,9.45,9.46,132000.0,7.7024,7.7024,7.6861,7.6943,132000.0
2009-05-06 14:55:00,9.46,9.47,9.43,9.44,146000.0,7.6943,7.7024,7.6699,7.678,146000.0
2009-05-06 15:00:00,9.44,9.44,9.41,9.42,181600.0,7.678,7.678,7.6536,7.6617,181600.0
2009-05-06 15:05:00,9.42,9.44,9.41,9.44,172000.0,7.6617,7.678,7.6536,7.678,172000.0
2009-05-06 15:10:00,9.43,9.44,9.42,9.44,220800.0,7.6699,7.678,7.6617,7.678,220800.0
2009-05-06 15:15:00,9.43,9.44,9.43,9.43,150800.0,7.6699,7.678,7.6699,7.6699,150800.0
2009-05-06 15:20:00,9.43,9.45,9.38,9.38,241200.0,7.6699,7.6861,7.6292,7.6292,241200.0
2009-05-06 15:25:00,9.38,9.4,9.37,9.4,444400.0,7.6292,7.6455,7.6211,7.6455,444400.0
2009-05-06 15:30:00,9.4,9.43,9.38,9.4,293600.0,7.6455,7.6699,7.6292,7.6455,293600.0
2009-05-06 15:35:00,9.4,9.42,9.36,9.4,418000.0,7.6455,7.6617,7.6129,7.6455,418000.0
2009-05-06 15:40:00,9.4,9.45,9.4,9.44,408800.0,7.6455,7.6861,7.6455,7.678,408800.0
2009-05-06 15:45:00,9.44,9.45,9.41,9.44,490800.0,7.678,7.6861,7.6536,7.678,490800.0
2009-05-06 15:50:00,9.44,9.46,9.42,9.43,436000.0,7.678,7.6943,7.6617,7.6699,436000.0
2009-05-06 15:55:00,9.43,9.51,9.43,9.5,860400.0,7.6699,7.735,7.6699,7.7268,860400.0
2009-05-07 09:30:00,9.63,9.74,9.46,9.5,519200.0,7.8326,7.922,7.6943,7.7268,519200.0
2009-05-07 09:35:00,9.49,9.54,9.38,9.44,449200.0,7.7187,7.7594,7.6292,7.678,449200.0
2009-05-07 09:40:00,9.44,9.46,9.41,9.42,235600.0,7.678,7.6943,7.6536,7.6617,235600.0
2009-05-07 09:45:00,9.42,9.42,9.24,9.25,341600.0,7.6617,7.6617,7.5153,7.5235,341600.0
2009-05-07 09:50:00,9.25,9.3,9.22,9.29,345200.0,7.5235,7.5641,7.4991,7.556,345200.0
2009-05-07 09:55:00,9.28,9.31,9.28,9.31,212400.0,7.5479,7.5723,7.5479,7.5723,212400.0
2009-05-07 10:00:00,9.31,9.31,9.26,9.27,497200.0,7.5723,7.5723,7.5316,7.5397,497200.0
2009-05-07 10:05:00,9.26,9.28,9.22,9.27,338400.0,7.5316,7.5479,7.4991,7.5397,338400.0
2009-05-07 10:10:00,9.28,9.34,9.27,9.33,178000.0,7.5479,7.5967,7.5397,7.5885,178000.0
2009-05-07 10:15:00,9.32,9.34,9.32,9.33,106000.0,7.5804,7.5967,7.5804,7.5885,106000.0
2009-05-07 10:20:00,9.33,9.34,9.31,9.31,225600.0,7.5885,7.5967,7.5723,7.5723,225600.0
2009-05-07 10:25:00,9.31,9.31,9.28,9.29,149200.0,7.5723,7.5723,7.5479,7.556,149200.0
2009-05-07 10:30:00,9.28,9.3,9.27,9.29,127200.0,7.5479,7.5641,7.5397,7.556,127200.0
2009-05-07 10:35:00,9.29,9.32,9.29,9.32,124400.0,7.556,7.5804,7.556,7.5804,124400.0
2009-05-07 10:40:00,9.32,9.33,9.28,9.29,157200.0,7.5804,7.5885,7.5479,7.556,157200.0
2009-05-07 10:45:00,9.29,9.31,9.29,9.31,207200.0,7.556,7.5723,7.556,7.5723,207200.0
2009-05-07 10:50:00,9.31,9.31,9.26,9.26,163600.0,7.5723,7.5723,7.5316,7.5316,163600.0
2009-05-07 10:55:00,9.25,9.26,9.24,9.25,92800.0,7.5235,7.5316,7.5153,7.5235,92800.0
2009-05-07 11:00:00,9.25,9.27,9.22,9.23,121200.0,7.5235,7.5397,7.4991,7.5072,121200.0
2009-05-07 11:05:00,9.23,9.26,9.22,9.25,78000.0,7.5072,7.5316,7.4991,7.5235,78000.0
2009-05-07 11:10:00,9.26,9.27,9.24,9.25,77600.0,7.5316,7.5397,7.5153,7.5235,77600.0
2009-05-07 11:15:00,9.25,9.25,9.22,9.23,132000.0,7.5235,7.5235,7.4991,7.5072,132000.0
2009-05-07 11:20:00,9.23,9.25,9.22,9.23,58400.0,7.5072,7.5235,7.4991,7.5072,58400.0
2009-05-07 11:25:00,9.23,9.24,9.22,9.24,82800.0,7.5072,7.5153,7.4991,7.5153,82800.0
2009-05-07 11:30:00,9.23,9.24,9.21,9.21,74400.0,7.5072,7.5153,7.4909,7.4909,74400.0
2009-05-07 11:35:00,9.2,9.24,9.2,9.22,158400.0,7.4828,7.5153,7.4828,7.4991,158400.0
2009-05-07 11:40:00,9.22,9.24,9.21,9.23,115600.0,7.4991,7.5153,7.4909,7.5072,115600.0
2009-05-07 11:45:00,9.24,9.24,9.22,9.24,137600.0,7.5153,7.5153,7.4991,7.5153,137600.0
2009-05-07 11:50:00,9.24,9.26,9.23,9.25,132400.0,7.5153,7.5316,7.5072,7.5235,132400.0
2009-05-07 11:55:00,9.25,9.26,9.23,9.24,239200.0,7.5235,7.5316,7.5072,7.5153,239200.0
2009-05-07 12:00:00,9.24,9.24,9.22,9.22,75600.0,7.5153,7.5153,7.4991,7.4991,75600.0
2009-05-07 12:05:00,9.22,9.24,9.22,9.24,83200.0,7.4991,7.5153,7.4991,7.5153,83200.0
2009-05-07 12:10:00,9.24,9.25,9.22,9.24,172800.0,7.5153,7.5235,7.4991,7.5153,172800.0
2009-05-07 12:15:00,9.24,9.24,9.23,9.23,502400.0,7.5153,7.5153,7.5072,7.5072,502400.0
2009-05-07 12:20:00,9.24,9.24,9.22,9.24,188000.0,7.5153,7.5153,7.4991,7.5153,188000.0
2009-05-07 12:25:00,9.24,9.26,9.24,9.25,379200.0,7.5153,7.5316,7.5153,7.5235,379200.0
2009-05-07 12:30:00,9.25,9.26,9.25,9.26,97200.0,7.5235,7.5316,7.5235,7.5316,97200.0
2009-05-07 12:35:00,9.26,9.28,9.25,9.27,97200.0,7.5316,7.5479,7.5235,7.5397,97200.0
2009-05-07 12:40:00,9.27,9.29,9.27,9.28,60400.0,7.5397,7.556,7.5397,7.5479,60400.0
2009-05-07 12:45:00,9.28,9.29,9.27,9.29,124000.0,7.5479,7.556,7.5397,7.556,124000.0
2009-05-07 12:50:00,9.29,9.29,9.28,9.29,134800.0,7.556,7.556,7.5479,7.556,134800.0
2009-05-07 12:55:00,9.29,9.29,9.27,9.28,322400.0,7.556,7.556,7.5397,7.5479,322400.0
2009-05-07 13:00:00,9.28,9.29,9.27,9.28,207200.0,7.5479,7.556,7.5397,7.5479,207200.0
2009-05-07 13:05:00,9.29,9.29,9.26,9.27,235200.0,7.556,7.556,7.5316,7.5397,235200.0
2009-05-07 13:10:00,9.28,9.28,9.26,9.27,84800.0,7.5479,7.5479,7.5316,7.5397,84800.0
2009-05-07 13:15:00,9.27,9.28,9.26,9.27,73200.0,7.5397,7.5479,7.5316,7.5397,73200.0
2009-05-07 13:20:00,9.27,9.29,9.27,9.27,105200.0,7.5397,7.556,7.5397,7.5397,105200.0
2009-05-07 13:25:00,9.27,9.29,9.27,9.27,99200.0,7.5397,7.556,7.5397,7.5397,99200.0
2009-05-07 13:30:00,9.27,9.28,9.24,9.25,109200.0,7.5397,7.5479,7.5153,7.5235,109200.0
2009-05-07 13:35:00,9.25,9.27,9.24,9.25,185200.0,7.5235,7.5397,7.5153,7.5235,185200.0
2009-05-07 13:40:00,9.25,9.25,9.22,9.22,238800.0,7.5235,7.5235,7.4991,7.4991,238800.0
2009-05-07 13:45:00,9.22,9.23,9.21,9.22,160400.0,7.4991,7.5072,7.4909,7.4991,160400.0
2009-05-07 13:50:00,9.22,9.22,9.17,9.18,235200.0,7.4991,7.4991,7.4584,7.4665,235200.0
2009-05-07 13:55:00,9.18,9.19,9.18,9.19,181600.0,7.4665,7.4747,7.4665,7.4747,181600.0
2009-05-07 14:00:00,9.19,9.2,9.17,9.18,115200.0,7.4747,7.4828,7.4584,7.4665,115200.0
2009-05-07 14:05:00,9.18,9.19,9.17,9.17,194400.0,7.4665,7.4747,7.4584,7.4584,194400.0
2009-05-07 14:10:00,9.17,9.18,9.13,9.13,306400.0,7.4584,7.4665,7.4259,7.4259,306400.0
2009-05-07 14:15:00,9.13,9.16,9.13,9.15,271600.0,7.4259,7.4503,7.4259,7.4421,271600.0
2009-05-07 14:20:00,9.15,9.15,9.14,9.14,173200.0,7.4421,7.4421,7.434,7.434,173200.0
2009-05-07 14:25:00,9.14,9.17,9.14,9.16,206400.0,7.434,7.4584,7.434,7.4503,206400.0
2009-05-07 14:30:00,9.16,9.16,9.13,9.13,210400.0,7.4503,7.4503,7.4259,7.4259,210400.0
2009-05-07 14:35:00,9.13,9.15,9.13,9.14,203200.0,7.4259,7.4421,7.4259,7.434,203200.0
2009-05-07 14:40:00,9.14,9.14,9.13,9.13,224800.0,7.434,7.434,7.4259,7.4259,224800.0
2009-05-07 14:45:00,9.13,9.17,9.13,9.17,162400.0,7.4259,7.4584,7.4259,7.4584,162400.0
2009-05-07 14:50:00,9.17,9.21,9.16,9.16,316400.0,7.4584,7.4909,7.4503,7.4503,316400.0
2009-05-07 14:55:00,9.16,9.19,9.15,9.19,218400.0,7.4503,7.4747,7.4421,7.4747,218400.0
2009-05-07 15:00:00,9.19,9.23,9.18,9.21,274800.0,7.4747,7.5072,7.4665,7.4909,274800.0
2009-05-07 15:05:00,9.21,9.22,9.15,9.21,191200.0,7.4909,7.4991,7.4421,7.4909,191200.0
2009-05-07 15:10:00,9.21,9.22,9.2,9.21,140000.0,7.4909,7.4991,7.4828,7.4909,140000.0
2009-05-07 15:15:00,9.21,9.21,9.18,9.19,308800.0,7.4909,7.4909,7.4665,7.4747,308800.0
2009-05-07 15:20:00,9.19,9.21,9.17,9.19,270400.0,7.4747,7.4909,7.4584,7.4747,270400.0
2009-05-07 15:25:00,9.18,9.21,9.17,9.19,153200.0,7.4665,7.4909,7.4584,7.4747,153200.0
2009-05-07 15:30:00,9.19,9.19,9.12,9.12,308800.0,7.4747,7.4747,7.4177,7.4177,308800.0
2009-05-07 15:35:00,9.13,9.18,9.12,9.17,300000.0,7.4259,7.4665,7.4177,7.4584,300000.0
2009-05-07 15:40:00,9.17,9.2,9.16,9.19,295600.0,7.4584,7.4828,7.4503,7.4747,295600.0
2009-05-07 15:45:00,9.2,9.21,9.18,9.19,246400.0,7.4828,7.4909,7.4665,7.4747,246400.0
2009-05-07 15:50:00,9.19,9.2,9.14,9.18,434800.0,7.4747,7.4828,7.434,7.4665,434800.0
2009-05-07 15:55:00,9.18,9.21,9.18,9.18,446000.0,7.4665,7.4909,7.4665,7.4665,446000.0
2009-05-08 09:30:00,9.18,9.36,9.18,9.3,293600.0,7.4665,7.6129,7.4665,7.5641,293600.0
2009-05-08 09:35:00,9.3,9.31,9.27,9.28,180400.0,7.5641,7.5723,7.5397,7.5479,180400.0
2009-05-08 09:40:00,9.27,9.34,9.27,9.31,109200.0,7.5397,7.5967,7.5397,7.5723,109200.0
2009-05-08 09:45:00,9.32,9.36,9.31,9.36,278000.0,7.5804,7.6129,7.5723,7.6129,278000.0
2009-05-08 09:50:00,9.36,9.36,9.28,9.28,98000.0,7.6129,7.6129,7.5479,7.5479,98000.0
2009-05-08 09:55:00,9.29,9.31,9.24,9.25,153200.0,7.556,7.5723,7.5153,7.5235,153200.0
2009-05-08 10:00:00,9.24,9.27,9.24,9.25,256800.0,7.5153,7.5397,7.5153,7.5235,256800.0
2009-05-08 10:05:00,9.25,9.25,9.17,9.18,436400.0,7.5235,7.5235,7.4584,7.4665,436400.0
2009-05-08 10:10:00,9.18,9.18,9.06,9.07,273200.0,7.4665,7.4665,7.3689,7.3771,273200.0
2009-05-08 10:15:00,9.07,9.1,9.03,9.1,268800.0,7.3771,7.4015,7.3445,7.4015,268800.0
2009-05-08 10:20:00,9.1,9.13,9.1,9.12,136400.0,7.4015,7.4259,7.4015,7.4177,136400.0
2009-05-08 10:25:00,9.12,9.14,9.09,9.13,309200.0,7.4177,7.434,7.3933,7.4259,309200.0
2009-05-08 10:30:00,9.13,9.13,9.09,9.11,180000.0,7.4259,7.4259,7.3933,7.4096,180000.0
2009-05-08 10:35:00,9.11,9.12,9.08,9.1,192400.0,7.4096,7.4177,7.3852,7.4015,192400.0
2009-05-08 10:40:00,9.09,9.11,9.09,9.09,128400.0,7.3933,7.4096,7.3933,7.3933,128400.0
2009-05-08 10:45:00,9.09,9.1,9.06,9.06,356400.0,7.3933,7.4015,7.3689,7.3689,356400.0
2009-05-08 10:50:00,9.06,9.07,9.03,9.05,145200.0,7.3689,7.3771,7.3445,7.3608,145200.0
2009-05-08 10:55:00,9.05,9.06,9.02,9.03,155200.0,7.3608,7.3689,7.3364,7.3445,155200.0
2009-05-08 11:00:00,9.03,9.06,9.03,9.06,144400.0,7.3445,7.3689,7.3445,7.3689,144400.0
2009-05-08 11:05:00,9.06,9.07,9.04,9.04,95200.0,7.3689,7.3771,7.3527,7.3527,95200.0
2009-05-08 11:10:00,9.04,9.07,9.03,9.03,144800.0,7.3527,7.3771,7.3445,7.3445,144800.0
2009-05-08 11:15:00,9.03,9.04,9.0,9.04,223200.0,7.3445,7.3527,7.3201,7.3527,223200.0
2009-05-08 11:20:00,9.04,9.04,9.01,9.01,61600.0,7.3527,7.3527,7.3283,7.3283,61600.0
2009-05-08 11:25:00,9.01,9.04,9.0,9.01,66800.0,7.3283,7.3527,7.3201,7.3283,66800.0
2009-05-08 11:30:00,9.01,9.04,9.0,9.01,84400.0,7.3283,7.3527,7.3201,7.3283,84400.0
2009-05-08 11:35:00,9.01,9.02,8.99,9.0,66400.0,7.3283,7.3364,7.312,7.3201,66400.0
2009-05-08 11:40:00,8.99,9.01,8.99,8.99,189200.0,7.312,7.3283,7.312,7.312,189200.0
2009-05-08 11:45:00,8.99,8.99,8.98,8.99,241600.0,7.312,7.312,7.3039,7.312,241600.0
2009-05-08 11:50:00,8.99,9.03,8.99,9.03,215200.0,7.312,7.3445,7.312,7.3445,215200.0
2009-05-08 11:55:00,9.03,9.05,9.02,9.05,127600.0,7.3445,7.3608,7.3364,7.3608,127600.0
2009-05-08 12:00:00,9.05,9.05,9.01,9.02,289200.0,7.3608,7.3608,7.3283,7.3364,289200.0
2009-05-08 12:05:00,9.02,9.06,9.02,9.06,107200.0,7.3364,7.3689,7.3364,7.3689,107200.0
2009-05-08 12:10:00,9.06,9.08,9.06,9.08,152400.0,7.3689,7.3852,7.3689,7.3852,152400.0
2009-05-08 12:15:00,9.08,9.12,9.08,9.11,116000.0,7.3852,7.4177,7.3852,7.4096,116000.0
2009-05-08 12:20:00,9.11,9.12,9.1,9.1,45600.0,7.4096,7.4177,7.4015,7.4015,45600.0
2009-05-08 12:25:00,9.09,9.09,9.08,9.08,50000.0,7.3933,7.3933,7.3852,7.3852,50000.0
2009-05-08 12:30:00,9.08,9.09,9.07,9.07,84400.0,7.3852,7.3933,7.3771,7.3771,84400.0
2009-05-08 12:35:00,9.08,9.08,9.06,9.08,50000.0,7.3852,7.3852,7.3689,7.3852,50000.0
2009-05-08 12:40:00,9.08,9.1,9.08,9.1,97200.0,7.3852,7.4015,7.3852,7.4015,97200.0
2009-05-08 12:45:00,9.1,9.1,9.08,9.09,108800.0,7.4015,7.4015,7.3852,7.3933,108800.0
2009-05-08 12:50:00,9.09,9.1,9.08,9.09,71200.0,7.3933,7.4015,7.3852,7.3933,71200.0
2009-05-08 12:55:00,9.09,9.15,9.09,9.15,117600.0,7.3933,7.4421,7.3933,7.4421,117600.0
2009-05-08 13:00:00,9.15,9.15,9.13,9.13,132000.0,7.4421,7.4421,7.4259,7.4259,132000.0
2009-05-08 13:05:00,9.13,9.14,9.11,9.13,76400.0,7.4259,7.434,7.4096,7.4259,76400.0
2009-05-08 13:10:00,9.12,9.13,9.11,9.13,70800.0,7.4177,7.4259,7.4096,7.4259,70800.0
2009-05-08 13:15:00,9.13,9.13,9.12,9.12,75600.0,7.4259,7.4259,7.4177,7.4177,75600.0
2009-05-08 13:20:00,9.12,9.13,9.12,9.12,91200.0,7.4177,7.4259,7.4177,7.4177,91200.0
2009-05-08 13:25:00,9.12,9.13,9.11,9.11,100000.0,7.4177,7.4259,7.4096,7.4096,100000.0
2009-05-08 13:30:00,9.12,9.12,9.1,9.11,145200.0,7.4177,7.4177,7.4015,7.4096,145200.0
2009-05-08 13:35:00,9.11,9.13,9.11,9.12,72400.0,7.4096,7.4259,7.4096,7.4177,72400.0
2009-05-08 13:40:00,9.12,9.12,9.1,9.1,120000.0,7.4177,7.4177,7.4015,7.4015,120000.0
2009-05-08 13:45:00,9.1,9.12,9.08,9.1,164800.0,7.4015,7.4177,7.3852,7.4015,164800.0
2009-05-08 13:50:00,9.11,9.11,9.09,9.1,90400.0,7.4096,7.4096,7.3933,7.4015,90400.0
2009-05-08 13:55:00,9.1,9.1,9.08,9.08,37600.0,7.4015,7.4015,7.3852,7.3852,37600.0
2009-05-08 14:00:00,9.08,9.12,9.08,9.12,75200.0,7.3852,7.4177,7.3852,7.4177,75200.0
2009-05-08 14:05:00,9.12,9.13,9.12,9.12,69200.0,7.4177,7.4259,7.4177,7.4177,69200.0
2009-05-08 14:10:00,9.12,9.15,9.12,9.14,50800.0,7.4177,7.4421,7.4177,7.434,50800.0
2009-05-08 14:15:00,9.14,9.16,9.14,9.15,101200.0,7.434,7.4503,7.434,7.4421,101200.0
2009-05-08 14:20:00,9.15,9.17,9.15,9.16,161200.0,7.4421,7.4584,7.4421,7.4503,161200.0
2009-05-08 14:25:00,9.15,9.16,9.14,9.15,243200.0,7.4421,7.4503,7.434,7.4421,243200.0
2009-05-08 14:30:00,9.15,9.18,9.15,9.17,95200.0,7.4421,7.4665,7.4421,7.4584,95200.0
2009-05-08 14:35:00,9.17,9.18,9.17,9.18,93600.0,7.4584,7.4665,7.4584,7.4665,93600.0
2009-05-08 14:40:00,9.18,9.19,9.17,9.18,90400.0,7.4665,7.4747,7.4584,7.4665,90400.0
2009-05-08 14:45:00,9.18,9.2,9.17,9.2,360400.0,7.4665,7.4828,7.4584,7.4828,360400.0
2009-05-08 14:50:00,9.2,9.2,9.18,9.18,120800.0,7.4828,7.4828,7.4665,7.4665,120800.0
2009-05-08 14:55:00,9.18,9.18,9.16,9.17,152800.0,7.4665,7.4665,7.4503,7.4584,152800.0
2009-05-08 15:00:00,9.17,9.18,9.16,9.17,149200.0,7.4584,7.4665,7.4503,7.4584,149200.0
2009-05-08 15:05:00,9.17,9.17,9.12,9.14,157600.0,7.4584,7.4584,7.4177,7.434,157600.0
2009-05-08 15:10:00,9.14,9.15,9.13,9.13,96400.0,7.434,7.4421,7.4259,7.4259,96400.0
2009-05-08 15:15:00,9.13,9.14,9.11,9.13,160400.0,7.4259,7.434,7.4096,7.4259,160400.0
2009-05-08 15:20:00,9.13,9.18,9.13,9.17,325200.0,7.4259,7.4665,7.4259,7.4584,325200.0
2009-05-08 15:25:00,9.17,9.18,9.15,9.15,98800.0,7.4584,7.4665,7.4421,7.4421,98800.0
2009-05-08 15:30:00,9.16,9.17,9.13,9.15,214800.0,7.4503,7.4584,7.4259,7.4421,214800.0
2009-05-08 15:35:00,9.15,9.15,9.12,9.13,142400.0,7.4421,7.4421,7.4177,7.4259,142400.0
2009-05-08 15:40:00,9.12,9.16,9.12,9.16,200000.0,7.4177,7.4503,7.4177,7.4503,200000.0
2009-05-08 15:45:00,9.16,9.16,9.12,9.13,220000.0,7.4503,7.4503,7.4177,7.4259,220000.0
2009-05-08 15:50:00,9.13,9.14,9.11,9.12,330800.0,7.4259,7.434,7.4096,7.4177,330800.0
2009-05-08 15:55:00,9.12,9.14,9.11,9.12,452800.0,7.4177,7.434,7.4096,7.4177,452800.0
2009-05-11 09:30:00,8.98,8.98,8.89,8.92,255600.0,7.3039,7.3039,7.2307,7.2551,255600.0
2009-05-11 09:35:00,8.91,8.93,8.81,8.82,220000.0,7.2469,7.2632,7.1656,7.1737,220000.0
2009-05-11 09:40:00,8.83,8.84,8.76,8.83,282400.0,7.1819,7.19,7.1249,7.1819,282400.0
2009-05-11 09:45:00,8.84,8.86,8.81,8.85,231200.0,7.19,7.2063,7.1656,7.1981,231200.0
2009-05-11 09:50:00,8.85,8.9,8.85,8.9,290000.0,7.1981,7.2388,7.1981,7.2388,290000.0
2009-05-11 09:55:00,8.9,8.93,8.88,8.9,250400.0,7.2388,7.2632,7.2225,7.2388,250400.0
2009-05-11 10:00:00,8.9,8.92,8.88,8.88,150400.0,7.2388,7.2551,7.2225,7.2225,150400.0
2009-05-11 10:05:00,8.88,8.92,8.87,8.9,99600.0,7.2225,7.2551,7.2144,7.2388,99600.0
2009-05-11 10:10:00,8.9,8.97,8.89,8.97,142800.0,7.2388,7.2957,7.2307,7.2957,142800.0
2009-05-11 10:15:00,8.97,9.02,8.96,9.02,140000.0,7.2957,7.3364,7.2876,7.3364,140000.0
2009-05-11 10:20:00,9.01,9.06,9.01,9.03,123200.0,7.3283,7.3689,7.3283,7.3445,123200.0
2009-05-11 10:25:00,9.03,9.05,9.01,9.01,94000.0,7.3445,7.3608,7.3283,7.3283,94000.0
2009-05-11 10:30:00,9.02,9.05,8.95,9.04,190000.0,7.3364,7.3608,7.2795,7.3527,190000.0
2009-05-11 10:35:00,9.04,9.11,9.03,9.06,202800.0,7.3527,7.4096,7.3445,7.3689,202800.0
2009-05-11 10:40:00,9.06,9.11,9.06,9.08,230400.0,7.3689,7.4096,7.3689,7.3852,230400.0
2009-05-11 10:45:00,9.08,9.09,9.04,9.05,311200.0,7.3852,7.3933,7.3527,7.3608,311200.0
2009-05-11 10:50:00,9.05,9.05,9.02,9.03,184800.0,7.3608,7.3608,7.3364,7.3445,184800.0
2009-05-11 10:55:00,9.03,9.04,9.02,9.03,139200.0,7.3445,7.3527,7.3364,7.3445,139200.0
2009-05-11 11:00:00,9.03,9.05,9.02,9.03,142800.0,7.3445,7.3608,7.3364,7.3445,142800.0
2009-05-11 11:05:00,9.03,9.06,9.03,9.05,160800.0,7.3445,7.3689,7.3445,7.3608,160800.0
2009-05-11 11:10:00,9.05,9.1,9.05,9.1,145600.0,7.3608,7.4015,7.3608,7.4015,145600.0
2009-05-11 11:15:00,9.1,9.13,9.1,9.11,63200.0,7.4015,7.4259,7.4015,7.4096,63200.0
2009-05-11 11:20:00,9.11,9.11,9.06,9.08,99600.0,7.4096,7.4096,7.3689,7.3852,99600.0
2009-05-11 11:25:00,9.08,9.08,9.05,9.06,53600.0,7.3852,7.3852,7.3608,7.3689,53600.0
2009-05-11 11:30:00,9.06,9.07,9.02,9.03,102800.0,7.3689,7.3771,7.3364,7.3445,102800.0
2009-05-11 11:35:00,9.03,9.04,8.99,9.0,88400.0,7.3445,7.3527,7.312,7.3201,88400.0
2009-05-11 11:40:00,9.0,9.0,8.99,9.0,86400.0,7.3201,7.3201,7.312,7.3201,86400.0
2009-05-11 11:45:00,8.99,9.02,8.98,9.01,65200.0,7.312,7.3364,7.3039,7.3283,65200.0
2009-05-11 11:50:00,9.01,9.02,9.0,9.0,44400.0,7.3283,7.3364,7.3201,7.3201,44400.0
2009-05-11 11:55:00,9.0,9.02,8.98,8.99,60400.0,7.3201,7.3364,7.3039,7.312,60400.0
2009-05-11 12:00:00,8.99,9.05,8.97,9.05,74000.0,7.312,7.3608,7.2957,7.3608,74000.0
2009-05-11 12:05:00,9.05,9.08,9.04,9.07,77600.0,7.3608,7.3852,7.3527,7.3771,77600.0
2009-05-11 12:10:00,9.06,9.07,9.06,9.07,38400.0,7.3689,7.3771,7.3689,7.3771,38400.0
2009-05-11 12:15:00,9.07,9.09,9.05,9.09,114400.0,7.3771,7.3933,7.3608,7.3933,114400.0
2009-05-11 12:20:00,9.09,9.11,9.08,9.08,50000.0,7.3933,7.4096,7.3852,7.3852,50000.0
2009-05-11 12:25:00,9.09,9.09,9.08,9.08,35600.0,7.3933,7.3933,7.3852,7.3852,35600.0
2009-05-11 12:30:00,9.07,9.12,9.07,9.12,78800.0,7.3771,7.4177,7.3771,7.4177,78800.0
2009-05-11 12:35:00,9.12,9.14,9.11,9.13,48800.0,7.4177,7.434,7.4096,7.4259,48800.0
2009-05-11 12:40:00,9.13,9.14,9.12,9.13,56800.0,7.4259,7.434,7.4177,7.4259,56800.0
2009-05-11 12:45:00,9.12,9.14,9.12,9.13,48000.0,7.4177,7.434,7.4177,7.4259,48000.0
2009-05-11 12:50:00,9.13,9.13,9.11,9.11,112800.0,7.4259,7.4259,7.4096,7.4096,112800.0
2009-05-11 12:55:00,9.11,9.12,9.1,9.11,68400.0,7.4096,7.4177,7.4015,7.4096,68400.0
2009-05-11 13:00:00,9.1,9.1,9.06,9.08,251200.0,7.4015,7.4015,7.3689,7.3852,251200.0
2009-05-11 13:05:00,9.08,9.1,9.07,9.09,32400.0,7.3852,7.4015,7.3771,7.3933,32400.0
2009-05-11 13:10:00,9.09,9.13,9.09,9.13,66000.0,7.3933,7.4259,7.3933,7.4259,66000.0
2009-05-11 13:15:00,9.13,9.15,9.12,9.15,76800.0,7.4259,7.4421,7.4177,7.4421,76800.0
2009-05-11 13:20:00,9.15,9.16,9.13,9.14,210400.0,7.4421,7.4503,7.4259,7.434,210400.0
2009-05-11 13:25:00,9.14,9.14,9.12,9.13,248800.0,7.434,7.434,7.4177,7.4259,248800.0
2009-05-11 13:30:00,9.12,9.13,9.11,9.12,146800.0,7.4177,7.4259,7.4096,7.4177,146800.0
2009-05-11 13:35:00,9.12,9.15,9.12,9.15,147200.0,7.4177,7.4421,7.4177,7.4421,147200.0
2009-05-11 13:40:00,9.15,9.16,9.15,9.15,90000.0,7.4421,7.4503,7.4421,7.4421,90000.0
2009-05-11 13:45:00,9.15,9.17,9.14,9.17,110000.0,7.4421,7.4584,7.434,7.4584,110000.0
2009-05-11 13:50:00,9.17,9.2,9.17,9.2,57600.0,7.4584,7.4828,7.4584,7.4828,57600.0
2009-05-11 13:55:00,9.2,9.2,9.15,9.17,89600.0,7.4828,7.4828,7.4421,7.4584,89600.0
2009-05-11 14:00:00,9.17,9.17,9.12,9.14,104400.0,7.4584,7.4584,7.4177,7.434,104400.0
2009-05-11 14:05:00,9.14,9.14,9.13,9.13,77600.0,7.434,7.434,7.4259,7.4259,77600.0
2009-05-11 14:10:00,9.13,9.14,9.13,9.13,71200.0,7.4259,7.434,7.4259,7.4259,71200.0
2009-05-11 14:15:00,9.13,9.13,9.1,9.12,125200.0,7.4259,7.4259,7.4015,7.4177,125200.0
2009-05-11 14:20:00,9.12,9.13,9.11,9.13,73200.0,7.4177,7.4259,7.4096,7.4259,73200.0
2009-05-11 14:25:00,9.13,9.13,9.11,9.12,70400.0,7.4259,7.4259,7.4096,7.4177,70400.0
2009-05-11 14:30:00,9.12,9.14,9.11,9.13,76400.0,7.4177,7.434,7.4096,7.4259,76400.0
2009-05-11 14:35:00,9.13,9.13,9.09,9.11,118000.0,7.4259,7.4259,7.3933,7.4096,118000.0
2009-05-11 14:40:00,9.11,9.11,9.08,9.09,162800.0,7.4096,7.4096,7.3852,7.3933,162800.0
2009-05-11 14:45:00,9.09,9.12,9.09,9.12,120800.0,7.3933,7.4177,7.3933,7.4177,120800.0
2009-05-11 14:50:00,9.12,9.13,9.11,9.12,83200.0,7.4177,7.4259,7.4096,7.4177,83200.0
2009-05-11 14:55:00,9.11,9.12,9.1,9.12,58800.0,7.4096,7.4177,7.4015,7.4177,58800.0
2009-05-11 15:00:00,9.12,9.12,9.1,9.1,76800.0,7.4177,7.4177,7.4015,7.4015,76800.0
2009-05-11 15:05:00,9.1,9.12,9.1,9.12,144000.0,7.4015,7.4177,7.4015,7.4177,144000.0
2009-05-11 15:10:00,9.12,9.14,9.12,9.13,136400.0,7.4177,7.434,7.4177,7.4259,136400.0
2009-05-11 15:15:00,9.13,9.15,9.13,9.14,155200.0,7.4259,7.4421,7.4259,7.434,155200.0
2009-05-11 15:20:00,9.14,9.15,9.12,9.13,170800.0,7.434,7.4421,7.4177,7.4259,170800.0
2009-05-11 15:25:00,9.13,9.14,9.12,9.14,164400.0,7.4259,7.434,7.4177,7.434,164400.0
2009-05-11 15:30:00,9.14,9.14,9.11,9.11,236000.0,7.434,7.434,7.4096,7.4096,236000.0
2009-05-11 15:35:00,9.12,9.15,9.11,9.13,147200.0,7.4177,7.4421,7.4096,7.4259,147200.0
2009-05-11 15:40:00,9.13,9.15,9.12,9.13,209200.0,7.4259,7.4421,7.4177,7.4259,209200.0
2009-05-11 15:45:00,9.13,9.14,9.12,9.13,192000.0,7.4259,7.434,7.4177,7.4259,192000.0
2009-05-11 15:50:00,9.13,9.13,9.08,9.12,424000.0,7.4259,7.4259,7.3852,7.4177,424000.0
2009-05-11 15:55:00,9.12,9.12,9.05,9.06,722000.0,7.4177,7.4177,7.3608,7.3689,722000.0
2009-05-12 09:30:00,9.17,9.31,9.12,9.22,317600.0,7.4584,7.5723,7.4177,7.4991,317600.0
2009-05-12 09:35:00,9.22,9.27,9.13,9.14,132400.0,7.4991,7.5397,7.4259,7.434,132400.0
2009-05-12 09:40:00,9.13,9.14,9.01,9.02,139600.0,7.4259,7.434,7.3283,7.3364,139600.0
2009-05-12 09:45:00,9.02,9.03,8.94,8.94,138000.0,7.3364,7.3445,7.2713,7.2713,138000.0
2009-05-12 09:50:00,8.94,9.01,8.9,9.01,195600.0,7.2713,7.3283,7.2388,7.3283,195600.0
2009-05-12 09:55:00,9.01,9.04,9.01,9.02,90800.0,7.3283,7.3527,7.3283,7.3364,90800.0
2009-05-12 10:00:00,9.02,9.03,8.97,8.97,212400.0,7.3364,7.3445,7.2957,7.2957,212400.0
2009-05-12 10:05:00,8.97,8.97,8.94,8.95,164000.0,7.2957,7.2957,7.2713,7.2795,164000.0
2009-05-12 10:10:00,8.95,8.95,8.87,8.87,159600.0,7.2795,7.2795,7.2144,7.2144,159600.0
2009-05-12 10:15:00,8.87,8.94,8.87,8.94,84000.0,7.2144,7.2713,7.2144,7.2713,84000.0
2009-05-12 10:20:00,8.94,8.98,8.94,8.97,130000.0,7.2713,7.3039,7.2713,7.2957,130000.0
2009-05-12 10:25:00,8.97,9.01,8.97,8.97,352000.0,7.2957,7.3283,7.2957,7.2957,352000.0
2009-05-12 10:30:00,8.97,8.99,8.92,8.93,209600.0,7.2957,7.312,7.2551,7.2632,209600.0
2009-05-12 10:35:00,8.93,8.94,8.9,8.92,165200.0,7.2632,7.2713,7.2388,7.2551,165200.0
2009-05-12 10:40:00,8.92,8.92,8.89,8.92,206400.0,7.2551,7.2551,7.2307,7.2551,206400.0
2009-05-12 10:45:00,8.92,8.92,8.87,8.92,160000.0,7.2551,7.2551,7.2144,7.2551,160000.0
2009-05-12 10:50:00,8.92,8.93,8.9,8.92,105600.0,7.2551,7.2632,7.2388,7.2551,105600.0
2009-05-12 10:55:00,8.92,8.95,8.92,8.94,110000.0,7.2551,7.2795,7.2551,7.2713,110000.0
2009-05-12 11:00:00,8.94,8.97,8.94,8.96,76000.0,7.2713,7.2957,7.2713,7.2876,76000.0
2009-05-12 11:05:00,8.97,8.99,8.95,8.95,232800.0,7.2957,7.312,7.2795,7.2795,232800.0
2009-05-12 11:10:00,8.95,8.96,8.94,8.95,133600.0,7.2795,7.2876,7.2713,7.2795,133600.0
2009-05-12 11:15:00,8.95,8.97,8.9,8.92,102400.0,7.2795,7.2957,7.2388,7.2551,102400.0
2009-05-12 11:20:00,8.92,8.92,8.88,8.89,69600.0,7.2551,7.2551,7.2225,7.2307,69600.0
2009-05-12 11:25:00,8.89,8.9,8.87,8.9,66000.0,7.2307,7.2388,7.2144,7.2388,66000.0
2009-05-12 11:30:00,8.9,8.94,8.9,8.93,148800.0,7.2388,7.2713,7.2388,7.2632,148800.0
2009-05-12 11:35:00,8.94,8.95,8.93,8.95,148400.0,7.2713,7.2795,7.2632,7.2795,148400.0
2009-05-12 11:40:00,8.95,8.97,8.93,8.93,52000.0,7.2795,7.2957,7.2632,7.2632,52000.0
2009-05-12 11:45:00,8.93,8.93,8.89,8.9,78800.0,7.2632,7.2632,7.2307,7.2388,78800.0
2009-05-12 11:50:00,8.9,8.91,8.88,8.91,123600.0,7.2388,7.2469,7.2225,7.2469,123600.0
2009-05-12 11:55:00,8.9,8.92,8.9,8.91,35600.0,7.2388,7.2551,7.2388,7.2469,35600.0
2009-05-12 12:00:00,8.91,8.92,8.9,8.91,40800.0,7.2469,7.2551,7.2388,7.2469,40800.0
2009-05-12 12:05:00,8.91,8.91,8.89,8.89,74800.0,7.2469,7.2469,7.2307,7.2307,74800.0
2009-05-12 12:10:00,8.89,8.9,8.87,8.88,196800.0,7.2307,7.2388,7.2144,7.2225,196800.0
2009-05-12 12:15:00,8.88,8.88,8.84,8.86,144800.0,7.2225,7.2225,7.19,7.2063,144800.0
2009-05-12 12:20:00,8.85,8.86,8.83,8.84,292000.0,7.1981,7.2063,7.1819,7.19,292000.0
2009-05-12 12:25:00,8.84,8.86,8.84,8.86,88000.0,7.19,7.2063,7.19,7.2063,88000.0
2009-05-12 12:30:00,8.85,8.87,8.85,8.86,97200.0,7.1981,7.2144,7.1981,7.2063,97200.0
2009-05-12 12:35:00,8.86,8.87,8.85,8.86,98800.0,7.2063,7.2144,7.1981,7.2063,98800.0
2009-05-12 12:40:00,8.86,8.86,8.84,8.84,58800.0,7.2063,7.2063,7.19,7.19,58800.0
2009-05-12 12:45:00,8.84,8.85,8.84,8.85,154000.0,7.19,7.1981,7.19,7.1981,154000.0
2009-05-12 12:50:00,8.85,8.85,8.82,8.82,183600.0,7.1981,7.1981,7.1737,7.1737,183600.0
2009-05-12 12:55:00,8.82,8.82,8.79,8.79,144400.0,7.1737,7.1737,7.1493,7.1493,144400.0
2009-05-12 13:00:00,8.79,8.79,8.78,8.79,498000.0,7.1493,7.1493,7.1412,7.1493,498000.0
2009-05-12 13:05:00,8.79,8.79,8.78,8.78,155600.0,7.1493,7.1493,7.1412,7.1412,155600.0
2009-05-12 13:10:00,8.79,8.79,8.77,8.79,139600.0,7.1493,7.1493,7.1331,7.1493,139600.0
2009-05-12 13:15:00,8.79,8.79,8.78,8.79,109200.0,7.1493,7.1493,7.1412,7.1493,109200.0
2009-05-12 13:20:00,8.79,8.8,8.79,8.8,115600.0,7.1493,7.1575,7.1493,7.1575,115600.0
2009-05-12 13:25:00,8.8,8.81,8.8,8.81,120000.0,7.1575,7.1656,7.1575,7.1656,120000.0
2009-05-12 13:30:00,8.81,8.81,8.8,8.8,96400.0,7.1656,7.1656,7.1575,7.1575,96400.0
2009-05-12 13:35:00,8.8,8.86,8.8,8.84,262000.0,7.1575,7.2063,7.1575,7.19,262000.0
2009-05-12 13:40:00,8.84,8.85,8.84,8.84,96800.0,7.19,7.1981,7.19,7.19,96800.0
2009-05-12 13:45:00,8.84,8.84,8.81,8.82,122800.0,7.19,7.19,7.1656,7.1737,122800.0
2009-05-12 13:50:00,8.82,8.83,8.82,8.83,118800.0,7.1737,7.1819,7.1737,7.1819,118800.0
2009-05-12 13:55:00,8.82,8.82,8.8,8.81,80400.0,7.1737,7.1737,7.1575,7.1656,80400.0
2009-05-12 14:00:00,8.81,8.84,8.8,8.84,111600.0,7.1656,7.19,7.1575,7.19,111600.0
2009-05-12 14:05:00,8.84,8.87,8.84,8.86,118000.0,7.19,7.2144,7.19,7.2063,118000.0
2009-05-12 14:10:00,8.86,8.86,8.85,8.86,69200.0,7.2063,7.2063,7.1981,7.2063,69200.0
2009-05-12 14:15:00,8.85,8.86,8.83,8.85,91200.0,7.1981,7.2063,7.1819,7.1981,91200.0
2009-05-12 14:20:00,8.86,8.88,8.86,8.88,124400.0,7.2063,7.2225,7.2063,7.2225,124400.0
2009-05-12 14:25:00,8.88,8.89,8.87,8.88,146800.0,7.2225,7.2307,7.2144,7.2225,146800.0
2009-05-12 14:30:00,8.87,8.88,8.86,8.88,120000.0,7.2144,7.2225,7.2063,7.2225,120000.0
2009-05-12 14:35:00,8.88,8.9,8.88,8.9,111600.0,7.2225,7.2388,7.2225,7.2388,111600.0
2009-05-12 14:40:00,8.9,8.94,8.9,8.91,134000.0,7.2388,7.2713,7.2388,7.2469,134000.0
2009-05-12 14:45:00,8.91,8.91,8.88,8.9,74000.0,7.2469,7.2469,7.2225,7.2388,74000.0
2009-05-12 14:50:00,8.9,8.96,8.9,8.96,182400.0,7.2388,7.2876,7.2388,7.2876,182400.0
2009-05-12 14:55:00,8.96,8.98,8.96,8.96,195200.0,7.2876,7.3039,7.2876,7.2876,195200.0
2009-05-12 15:00:00,8.96,9.01,8.96,8.96,226000.0,7.2876,7.3283,7.2876,7.2876,226000.0
2009-05-12 15:05:00,8.97,8.99,8.97,8.98,142800.0,7.2957,7.312,7.2957,7.3039,142800.0
2009-05-12 15:10:00,8.98,8.99,8.95,8.97,140800.0,7.3039,7.312,7.2795,7.2957,140800.0
2009-05-12 15:15:00,8.98,9.0,8.97,8.99,125200.0,7.3039,7.3201,7.2957,7.312,125200.0
2009-05-12 15:20:00,8.99,9.01,8.98,9.01,101200.0,7.312,7.3283,7.3039,7.3283,101200.0
2009-05-12 15:25:00,9.01,9.04,8.97,9.02,390000.0,7.3283,7.3527,7.2957,7.3364,390000.0
2009-05-12 15:30:00,9.01,9.02,8.97,8.98,137600.0,7.3283,7.3364,7.2957,7.3039,137600.0
2009-05-12 15:35:00,8.98,9.01,8.98,9.0,107200.0,7.3039,7.3283,7.3039,7.3201,107200.0
2009-05-12 15:40:00,8.99,9.0,8.97,8.97,186000.0,7.312,7.3201,7.2957,7.2957,186000.0
2009-05-12 15:45:00,8.97,9.01,8.97,8.99,170800.0,7.2957,7.3283,7.2957,7.312,170800.0
2009-05-12 15:50:00,8.98,8.99,8.96,8.96,296400.0,7.3039,7.312,7.2876,7.2876,296400.0
2009-05-12 15:55:00,8.96,8.98,8.96,8.97,296000.0,7.2876,7.3039,7.2876,7.2957,296000.0
2009-05-13 09:30:00,8.89,8.93,8.77,8.78,141200.0,7.2307,7.2632,7.1331,7.1412,141200.0
2009-05-13 09:35:00,8.78,8.81,8.69,8.71,211600.0,7.1412,7.1656,7.068,7.0843,211600.0
2009-05-13 09:40:00,8.7,8.81,8.69,8.8,280800.0,7.0761,7.1656,7.068,7.1575,280800.0
2009-05-13 09:45:00,8.78,8.85,8.76,8.85,298400.0,7.1412,7.1981,7.1249,7.1981,298400.0
2009-05-13 09:50:00,8.85,8.88,8.84,8.86,148400.0,7.1981,7.2225,7.19,7.2063,148400.0
2009-05-13 09:55:00,8.86,8.88,8.83,8.84,87200.0,7.2063,7.2225,7.1819,7.19,87200.0
2009-05-13 10:00:00,8.84,8.84,8.8,8.82,325600.0,7.19,7.19,7.1575,7.1737,325600.0
2009-05-13 10:05:00,8.82,8.84,8.81,8.83,190000.0,7.1737,7.19,7.1656,7.1819,190000.0
2009-05-13 10:10:00,8.84,8.87,8.83,8.87,160400.0,7.19,7.2144,7.1819,7.2144,160400.0
2009-05-13 10:15:00,8.86,8.93,8.86,8.91,220800.0,7.2063,7.2632,7.2063,7.2469,220800.0
2009-05-13 10:20:00,8.92,8.94,8.85,8.92,123600.0,7.2551,7.2713,7.1981,7.2551,123600.0
2009-05-13 10:25:00,8.93,8.94,8.86,8.9,88800.0,7.2632,7.2713,7.2063,7.2388,88800.0
2009-05-13 10:30:00,8.89,8.9,8.84,8.85,86000.0,7.2307,7.2388,7.19,7.1981,86000.0
2009-05-13 10:35:00,8.85,8.86,8.81,8.83,146400.0,7.1981,7.2063,7.1656,7.1819,146400.0
2009-05-13 10:40:00,8.83,8.84,8.81,8.81,52400.0,7.1819,7.19,7.1656,7.1656,52400.0
2009-05-13 10:45:00,8.81,8.86,8.8,8.85,83200.0,7.1656,7.2063,7.1575,7.1981,83200.0
2009-05-13 10:50:00,8.85,8.9,8.85,8.87,88400.0,7.1981,7.2388,7.1981,7.2144,88400.0
2009-05-13 10:55:00,8.87,8.89,8.87,8.88,148000.0,7.2144,7.2307,7.2144,7.2225,148000.0
2009-05-13 11:00:00,8.88,8.88,8.86,8.87,101600.0,7.2225,7.2225,7.2063,7.2144,101600.0
2009-05-13 11:05:00,8.87,8.88,8.85,8.85,115600.0,7.2144,7.2225,7.1981,7.1981,115600.0
2009-05-13 11:10:00,8.85,8.86,8.84,8.85,60400.0,7.1981,7.2063,7.19,7.1981,60400.0
2009-05-13 11:15:00,8.85,8.88,8.84,8.88,85200.0,7.1981,7.2225,7.19,7.2225,85200.0
2009-05-13 11:20:00,8.88,8.91,8.88,8.9,72000.0,7.2225,7.2469,7.2225,7.2388,72000.0
2009-05-13 11:25:00,8.9,8.91,8.89,8.9,76800.0,7.2388,7.2469,7.2307,7.2388,76800.0
2009-05-13 11:30:00,8.9,8.9,8.86,8.86,109200.0,7.2388,7.2388,7.2063,7.2063,109200.0
2009-05-13 11:35:00,8.86,8.88,8.84,8.87,86000.0,7.2063,7.2225,7.19,7.2144,86000.0
2009-05-13 11:40:00,8.86,8.87,8.85,8.86,52400.0,7.2063,7.2144,7.1981,7.2063,52400.0
2009-05-13 11:45:00,8.86,8.86,8.84,8.85,51600.0,7.2063,7.2063,7.19,7.1981,51600.0
2009-05-13 11:50:00,8.85,8.89,8.85,8.89,63200.0,7.1981,7.2307,7.1981,7.2307,63200.0
2009-05-13 11:55:00,8.89,8.89,8.88,8.89,36000.0,7.2307,7.2307,7.2225,7.2307,36000.0
2009-05-13 12:00:00,8.89,8.89,8.87,8.88,65200.0,7.2307,7.2307,7.2144,7.2225,65200.0
2009-05-13 12:05:00,8.88,8.9,8.88,8.89,40400.0,7.2225,7.2388,7.2225,7.2307,40400.0
2009-05-13 12:10:00,8.89,8.89,8.88,8.89,50400.0,7.2307,7.2307,7.2225,7.2307,50400.0
2009-05-13 12:15:00,8.89,8.9,8.88,8.9,18400.0,7.2307,7.2388,7.2225,7.2388,18400.0
2009-05-13 12:20:00,8.9,8.93,8.9,8.93,80000.0,7.2388,7.2632,7.2388,7.2632,80000.0
2009-05-13 12:25:00,8.93,8.93,8.92,8.93,46400.0,7.2632,7.2632,7.2551,7.2632,46400.0
2009-05-13 12:30:00,8.93,8.93,8.9,8.91,62800.0,7.2632,7.2632,7.2388,7.2469,62800.0
2009-05-13 12:35:00,8.91,8.95,8.91,8.95,53200.0,7.2469,7.2795,7.2469,7.2795,53200.0
2009-05-13 12:40:00,8.95,8.95,8.9,8.9,64800.0,7.2795,7.2795,7.2388,7.2388,64800.0
2009-05-13 12:45:00,8.9,8.9,8.88,8.89,57200.0,7.2388,7.2388,7.2225,7.2307,57200.0
2009-05-13 12:50:00,8.89,8.91,8.89,8.91,44800.0,7.2307,7.2469,7.2307,7.2469,44800.0
2009-05-13 12:55:00,8.92,8.92,8.88,8.88,44000.0,7.2551,7.2551,7.2225,7.2225,44000.0
2009-05-13 13:00:00,8.88,8.88,8.87,8.88,34000.0,7.2225,7.2225,7.2144,7.2225,34000.0
2009-05-13 13:05:00,8.88,8.88,8.86,8.86,59200.0,7.2225,7.2225,7.2063,7.2063,59200.0
2009-05-13 13:10:00,8.85,8.87,8.83,8.84,98000.0,7.1981,7.2144,7.1819,7.19,98000.0
2009-05-13 13:15:00,8.83,8.84,8.83,8.84,98400.0,7.1819,7.19,7.1819,7.19,98400.0
2009-05-13 13:20:00,8.84,8.85,8.83,8.85,107200.0,7.19,7.1981,7.1819,7.1981,107200.0
2009-05-13 13:25:00,8.85,8.85,8.82,8.82,88800.0,7.1981,7.1981,7.1737,7.1737,88800.0
2009-05-13 13:30:00,8.82,8.83,8.81,8.83,72000.0,7.1737,7.1819,7.1656,7.1819,72000.0
2009-05-13 13:35:00,8.83,8.85,8.83,8.84,108000.0,7.1819,7.1981,7.1819,7.19,108000.0
2009-05-13 13:40:00,8.84,8.85,8.82,8.82,128400.0,7.19,7.1981,7.1737,7.1737,128400.0
2009-05-13 13:45:00,8.82,8.82,8.81,8.81,81200.0,7.1737,7.1737,7.1656,7.1656,81200.0
2009-05-13 13:50:00,8.81,8.85,8.81,8.85,116800.0,7.1656,7.1981,7.1656,7.1981,116800.0
2009-05-13 13:55:00,8.85,8.88,8.84,8.85,156400.0,7.1981,7.2225,7.19,7.1981,156400.0
2009-05-13 14:00:00,8.85,8.87,8.84,8.84,85600.0,7.1981,7.2144,7.19,7.19,85600.0
2009-05-13 14:05:00,8.84,8.84,8.83,8.83,26800.0,7.19,7.19,7.1819,7.1819,26800.0
2009-05-13 14:10:00,8.84,8.86,8.83,8.85,94000.0,7.19,7.2063,7.1819,7.1981,94000.0
2009-05-13 14:15:00,8.85,8.85,8.81,8.81,67200.0,7.1981,7.1981,7.1656,7.1656,67200.0
2009-05-13 14:20:00,8.81,8.81,8.78,8.8,249600.0,7.1656,7.1656,7.1412,7.1575,249600.0
2009-05-13 14:25:00,8.8,8.81,8.8,8.81,194800.0,7.1575,7.1656,7.1575,7.1656,194800.0
2009-05-13 14:30:00,8.81,8.81,8.79,8.79,94800.0,7.1656,7.1656,7.1493,7.1493,94800.0
2009-05-13 14:35:00,8.79,8.82,8.79,8.81,213600.0,7.1493,7.1737,7.1493,7.1656,213600.0
2009-05-13 14:40:00,8.81,8.85,8.81,8.85,72000.0,7.1656,7.1981,7.1656,7.1981,72000.0
2009-05-13 14:45:00,8.84,8.84,8.81,8.82,61200.0,7.19,7.19,7.1656,7.1737,61200.0
2009-05-13 14:50:00,8.82,8.86,8.81,8.86,195200.0,7.1737,7.2063,7.1656,7.2063,195200.0
2009-05-13 14:55:00,8.86,8.88,8.86,8.87,103600.0,7.2063,7.2225,7.2063,7.2144,103600.0
2009-05-13 15:00:00,8.87,8.87,8.84,8.84,102800.0,7.2144,7.2144,7.19,7.19,102800.0
2009-05-13 15:05:00,8.84,8.85,8.84,8.85,121200.0,7.19,7.1981,7.19,7.1981,121200.0
2009-05-13 15:10:00,8.85,8.86,8.82,8.82,136000.0,7.1981,7.2063,7.1737,7.1737,136000.0
2009-05-13 15:15:00,8.82,8.83,8.81,8.82,163600.0,7.1737,7.1819,7.1656,7.1737,163600.0
2009-05-13 15:20:00,8.82,8.86,8.82,8.85,211600.0,7.1737,7.2063,7.1737,7.1981,211600.0
2009-05-13 15:25:00,8.85,8.86,8.83,8.83,126800.0,7.1981,7.2063,7.1819,7.1819,126800.0
2009-05-13 15:30:00,8.84,8.88,8.83,8.88,317600.0,7.19,7.2225,7.1819,7.2225,317600.0
2009-05-13 15:35:00,8.88,8.88,8.86,8.87,134000.0,7.2225,7.2225,7.2063,7.2144,134000.0
2009-05-13 15:40:00,8.87,8.88,8.85,8.86,196400.0,7.2144,7.2225,7.1981,7.2063,196400.0
2009-05-13 15:45:00,8.86,8.89,8.86,8.86,298800.0,7.2063,7.2307,7.2063,7.2063,298800.0
2009-05-13 15:50:00,8.86,8.87,8.84,8.85,294400.0,7.2063,7.2144,7.19,7.1981,294400.0
2009-05-13 15:55:00,8.85,8.85,8.83,8.84,360000.0,7.1981,7.1981,7.1819,7.19,360000.0
2009-05-14 09:30:00,8.85,8.99,8.85,8.99,109600.0,7.1981,7.312,7.1981,7.312,109600.0
2009-05-14 09:35:00,9.01,9.04,8.91,8.91,111200.0,7.3283,7.3527,7.2469,7.2469,111200.0
2009-05-14 09:40:00,8.9,8.93,8.86,8.87,87600.0,7.2388,7.2632,7.2063,7.2144,87600.0
2009-05-14 09:45:00,8.86,8.88,8.77,8.77,178800.0,7.2063,7.2225,7.1331,7.1331,178800.0
2009-05-14 09:50:00,8.76,8.86,8.76,8.84,81600.0,7.1249,7.2063,7.1249,7.19,81600.0
2009-05-14 09:55:00,8.84,8.88,8.83,8.88,97200.0,7.19,7.2225,7.1819,7.2225,97200.0
2009-05-14 10:00:00,8.88,8.95,8.87,8.93,208000.0,7.2225,7.2795,7.2144,7.2632,208000.0
2009-05-14 10:05:00,8.92,8.98,8.92,8.93,117200.0,7.2551,7.3039,7.2551,7.2632,117200.0
2009-05-14 10:10:00,8.93,8.96,8.92,8.92,52400.0,7.2632,7.2876,7.2551,7.2551,52400.0
2009-05-14 10:15:00,8.93,8.96,8.93,8.93,34400.0,7.2632,7.2876,7.2632,7.2632,34400.0
2009-05-14 10:20:00,8.93,8.97,8.92,8.96,122000.0,7.2632,7.2957,7.2551,7.2876,122000.0
2009-05-14 10:25:00,8.97,8.97,8.95,8.95,160400.0,7.2957,7.2957,7.2795,7.2795,160400.0
2009-05-14 10:30:00,8.95,8.98,8.95,8.95,121600.0,7.2795,7.3039,7.2795,7.2795,121600.0
2009-05-14 10:35:00,8.95,8.99,8.94,8.95,151600.0,7.2795,7.312,7.2713,7.2795,151600.0
2009-05-14 10:40:00,8.95,8.98,8.95,8.97,78800.0,7.2795,7.3039,7.2795,7.2957,78800.0
2009-05-14 10:45:00,8.98,8.98,8.95,8.96,80000.0,7.3039,7.3039,7.2795,7.2876,80000.0
2009-05-14 10:50:00,8.96,9.04,8.96,9.03,104400.0,7.2876,7.3527,7.2876,7.3445,104400.0
2009-05-14 10:55:00,9.03,9.03,9.01,9.01,58800.0,7.3445,7.3445,7.3283,7.3283,58800.0
2009-05-14 11:00:00,9.0,9.04,8.99,9.04,84800.0,7.3201,7.3527,7.312,7.3527,84800.0
2009-05-14 11:05:00,9.04,9.08,9.03,9.04,160000.0,7.3527,7.3852,7.3445,7.3527,160000.0
2009-05-14 11:10:00,9.04,9.07,9.04,9.05,50000.0,7.3527,7.3771,7.3527,7.3608,50000.0
2009-05-14 11:15:00,9.05,9.06,9.04,9.04,64000.0,7.3608,7.3689,7.3527,7.3527,64000.0
2009-05-14 11:20:00,9.04,9.04,8.99,8.99,89200.0,7.3527,7.3527,7.312,7.312,89200.0
2009-05-14 11:25:00,8.98,9.01,8.97,8.97,109200.0,7.3039,7.3283,7.2957,7.2957,109200.0
2009-05-14 11:30:00,8.98,8.99,8.97,8.97,52800.0,7.3039,7.312,7.2957,7.2957,52800.0
2009-05-14 11:35:00,8.97,8.98,8.97,8.97,98400.0,7.2957,7.3039,7.2957,7.2957,98400.0
2009-05-14 11:40:00,8.97,8.97,8.96,8.97,59600.0,7.2957,7.2957,7.2876,7.2957,59600.0
2009-05-14 11:45:00,8.97,9.0,8.97,8.98,156000.0,7.2957,7.3201,7.2957,7.3039,156000.0
2009-05-14 11:50:00,8.98,9.01,8.97,9.01,115600.0,7.3039,7.3283,7.2957,7.3283,115600.0
2009-05-14 11:55:00,9.01,9.03,9.0,9.02,43600.0,7.3283,7.3445,7.3201,7.3364,43600.0
2009-05-14 12:00:00,9.02,9.03,9.01,9.02,116800.0,7.3364,7.3445,7.3283,7.3364,116800.0
2009-05-14 12:05:00,9.02,9.03,9.01,9.01,88000.0,7.3364,7.3445,7.3283,7.3283,88000.0
2009-05-14 12:10:00,9.01,9.05,9.01,9.04,55200.0,7.3283,7.3608,7.3283,7.3527,55200.0
2009-05-14 12:15:00,9.04,9.05,9.01,9.01,50800.0,7.3527,7.3608,7.3283,7.3283,50800.0
2009-05-14 12:20:00,9.01,9.01,8.99,8.99,57600.0,7.3283,7.3283,7.312,7.312,57600.0
2009-05-14 12:25:00,8.99,8.99,8.98,8.99,53200.0,7.312,7.312,7.3039,7.312,53200.0
2009-05-14 12:30:00,8.99,9.04,8.99,9.01,118400.0,7.312,7.3527,7.312,7.3283,118400.0
2009-05-14 12:35:00,9.01,9.03,9.01,9.03,68800.0,7.3283,7.3445,7.3283,7.3445,68800.0
2009-05-14 12:40:00,9.03,9.03,8.99,9.0,64800.0,7.3445,7.3445,7.312,7.3201,64800.0
2009-05-14 12:45:00,9.0,9.01,8.98,9.01,178400.0,7.3201,7.3283,7.3039,7.3283,178400.0
2009-05-14 12:50:00,9.01,9.03,9.01,9.03,28000.0,7.3283,7.3445,7.3283,7.3445,28000.0
2009-05-14 12:55:00,9.03,9.03,8.99,8.99,32000.0,7.3445,7.3445,7.312,7.312,32000.0
2009-05-14 13:00:00,8.99,9.0,8.97,9.0,83200.0,7.312,7.3201,7.2957,7.3201,83200.0
2009-05-14 13:05:00,9.0,9.0,8.98,8.98,33200.0,7.3201,7.3201,7.3039,7.3039,33200.0
2009-05-14 13:10:00,8.98,8.99,8.94,8.94,44800.0,7.3039,7.312,7.2713,7.2713,44800.0
2009-05-14 13:15:00,8.94,8.94,8.93,8.93,78400.0,7.2713,7.2713,7.2632,7.2632,78400.0
2009-05-14 13:20:00,8.93,8.94,8.93,8.93,48000.0,7.2632,7.2713,7.2632,7.2632,48000.0
2009-05-14 13:25:00,8.93,8.93,8.92,8.92,37200.0,7.2632,7.2632,7.2551,7.2551,37200.0
2009-05-14 13:30:00,8.92,8.93,8.92,8.92,42000.0,7.2551,7.2632,7.2551,7.2551,42000.0
2009-05-14 13:35:00,8.93,8.94,8.93,8.93,39600.0,7.2632,7.2713,7.2632,7.2632,39600.0
2009-05-14 13:40:00,8.93,8.93,8.92,8.93,36000.0,7.2632,7.2632,7.2551,7.2632,36000.0
2009-05-14 13:45:00,8.93,8.94,8.92,8.94,36400.0,7.2632,7.2713,7.2551,7.2713,36400.0
2009-05-14 13:50:00,8.94,8.96,8.93,8.95,64800.0,7.2713,7.2876,7.2632,7.2795,64800.0
2009-05-14 13:55:00,8.95,8.95,8.93,8.94,60800.0,7.2795,7.2795,7.2632,7.2713,60800.0
2009-05-14 14:00:00,8.94,8.96,8.94,8.94,61200.0,7.2713,7.2876,7.2713,7.2713,61200.0
2009-05-14 14:05:00,8.94,8.95,8.94,8.94,29200.0,7.2713,7.2795,7.2713,7.2713,29200.0
2009-05-14 14:10:00,8.94,8.94,8.92,8.92,54000.0,7.2713,7.2713,7.2551,7.2551,54000.0
2009-05-14 14:15:00,8.92,8.94,8.92,8.94,54000.0,7.2551,7.2713,7.2551,7.2713,54000.0
2009-05-14 14:20:00,8.94,8.97,8.94,8.96,105200.0,7.2713,7.2957,7.2713,7.2876,105200.0
2009-05-14 14:25:00,8.96,8.96,8.93,8.93,86400.0,7.2876,7.2876,7.2632,7.2632,86400.0
2009-05-14 14:30:00,8.93,8.94,8.92,8.93,66000.0,7.2632,7.2713,7.2551,7.2632,66000.0
2009-05-14 14:35:00,8.93,8.96,8.92,8.96,62400.0,7.2632,7.2876,7.2551,7.2876,62400.0
2009-05-14 14:40:00,8.96,8.96,8.95,8.95,71200.0,7.2876,7.2876,7.2795,7.2795,71200.0
2009-05-14 14:45:00,8.95,8.96,8.91,8.93,90800.0,7.2795,7.2876,7.2469,7.2632,90800.0
2009-05-14 14:50:00,8.93,8.94,8.93,8.94,60800.0,7.2632,7.2713,7.2632,7.2713,60800.0
2009-05-14 14:55:00,8.94,8.94,8.92,8.93,90800.0,7.2713,7.2713,7.2551,7.2632,90800.0
2009-05-14 15:00:00,8.93,8.94,8.92,8.93,88800.0,7.2632,7.2713,7.2551,7.2632,88800.0
2009-05-14 15:05:00,8.93,8.93,8.9,8.9,98000.0,7.2632,7.2632,7.2388,7.2388,98000.0
2009-05-14 15:10:00,8.9,8.9,8.88,8.88,128000.0,7.2388,7.2388,7.2225,7.2225,128000.0
2009-05-14 15:15:00,8.88,8.9,8.87,8.89,129200.0,7.2225,7.2388,7.2144,7.2307,129200.0
2009-05-14 15:20:00,8.89,8.9,8.87,8.87,181200.0,7.2307,7.2388,7.2144,7.2144,181200.0
2009-05-14 15:25:00,8.87,8.89,8.86,8.87,132000.0,7.2144,7.2307,7.2063,7.2144,132000.0
2009-05-14 15:30:00,8.87,8.87,8.83,8.83,254800.0,7.2144,7.2144,7.1819,7.1819,254800.0
2009-05-14 15:35:00,8.83,8.85,8.79,8.79,332800.0,7.1819,7.1981,7.1493,7.1493,332800.0
2009-05-14 15:40:00,8.79,8.82,8.79,8.81,396800.0,7.1493,7.1737,7.1493,7.1656,396800.0
2009-05-14 15:45:00,8.81,8.84,8.81,8.83,347200.0,7.1656,7.19,7.1656,7.1819,347200.0
2009-05-14 15:50:00,8.83,8.86,8.82,8.83,337600.0,7.1819,7.2063,7.1737,7.1819,337600.0
2009-05-14 15:55:00,8.82,8.83,8.8,8.81,340800.0,7.1737,7.1819,7.1575,7.1656,340800.0
2009-05-15 09:30:00,8.8,8.96,8.76,8.93,193200.0,7.1575,7.2876,7.1249,7.2632,193200.0
2009-05-15 09:35:00,8.94,8.98,8.82,8.84,97600.0,7.2713,7.3039,7.1737,7.19,97600.0
2009-05-15 09:40:00,8.84,8.85,8.77,8.79,81200.0,7.19,7.1981,7.1331,7.1493,81200.0
2009-05-15 09:45:00,8.8,8.84,8.78,8.84,99200.0,7.1575,7.19,7.1412,7.19,99200.0
2009-05-15 09:50:00,8.85,8.92,8.83,8.92,63200.0,7.1981,7.2551,7.1819,7.2551,63200.0
2009-05-15 09:55:00,8.92,8.92,8.81,8.81,132000.0,7.2551,7.2551,7.1656,7.1656,132000.0
2009-05-15 10:00:00,8.81,8.82,8.76,8.78,200000.0,7.1656,7.1737,7.1249,7.1412,200000.0
2009-05-15 10:05:00,8.78,8.8,8.77,8.8,297600.0,7.1412,7.1575,7.1331,7.1575,297600.0
2009-05-15 10:10:00,8.8,8.82,8.79,8.8,247600.0,7.1575,7.1737,7.1493,7.1575,247600.0
2009-05-15 10:15:00,8.8,8.83,8.79,8.82,166000.0,7.1575,7.1819,7.1493,7.1737,166000.0
2009-05-15 10:20:00,8.82,8.85,8.82,8.85,238800.0,7.1737,7.1981,7.1737,7.1981,238800.0
2009-05-15 10:25:00,8.85,8.88,8.84,8.85,182800.0,7.1981,7.2225,7.19,7.1981,182800.0
2009-05-15 10:30:00,8.84,8.9,8.83,8.9,166800.0,7.19,7.2388,7.1819,7.2388,166800.0
2009-05-15 10:35:00,8.9,8.96,8.9,8.96,175200.0,7.2388,7.2876,7.2388,7.2876,175200.0
2009-05-15 10:40:00,8.96,8.97,8.95,8.96,102000.0,7.2876,7.2957,7.2795,7.2876,102000.0
2009-05-15 10:45:00,8.96,8.99,8.96,8.97,87200.0,7.2876,7.312,7.2876,7.2957,87200.0
2009-05-15 10:50:00,8.97,8.98,8.95,8.95,41200.0,7.2957,7.3039,7.2795,7.2795,41200.0
2009-05-15 10:55:00,8.95,8.97,8.95,8.97,168400.0,7.2795,7.2957,7.2795,7.2957,168400.0
2009-05-15 11:00:00,8.96,8.97,8.95,8.96,47600.0,7.2876,7.2957,7.2795,7.2876,47600.0
2009-05-15 11:05:00,8.96,8.97,8.92,8.94,83200.0,7.2876,7.2957,7.2551,7.2713,83200.0
2009-05-15 11:10:00,8.94,8.95,8.9,8.93,70400.0,7.2713,7.2795,7.2388,7.2632,70400.0
2009-05-15 11:15:00,8.93,8.94,8.92,8.93,96400.0,7.2632,7.2713,7.2551,7.2632,96400.0
2009-05-15 11:20:00,8.93,8.94,8.89,8.89,72800.0,7.2632,7.2713,7.2307,7.2307,72800.0
2009-05-15 11:25:00,8.89,8.9,8.88,8.9,36400.0,7.2307,7.2388,7.2225,7.2388,36400.0
2009-05-15 11:30:00,8.9,8.9,8.88,8.9,82800.0,7.2388,7.2388,7.2225,7.2388,82800.0
2009-05-15 11:35:00,8.9,8.9,8.86,8.88,86400.0,7.2388,7.2388,7.2063,7.2225,86400.0
2009-05-15 11:40:00,8.88,8.89,8.86,8.86,40400.0,7.2225,7.2307,7.2063,7.2063,40400.0
2009-05-15 11:45:00,8.86,8.88,8.85,8.87,62000.0,7.2063,7.2225,7.1981,7.2144,62000.0
2009-05-15 11:50:00,8.87,8.88,8.84,8.84,114000.0,7.2144,7.2225,7.19,7.19,114000.0
2009-05-15 11:55:00,8.84,8.84,8.79,8.8,133600.0,7.19,7.19,7.1493,7.1575,133600.0
2009-05-15 12:00:00,8.79,8.84,8.79,8.84,52400.0,7.1493,7.19,7.1493,7.19,52400.0
2009-05-15 12:05:00,8.84,8.86,8.84,8.85,56000.0,7.19,7.2063,7.19,7.1981,56000.0
2009-05-15 12:10:00,8.85,8.87,8.84,8.87,69600.0,7.1981,7.2144,7.19,7.2144,69600.0
2009-05-15 12:15:00,8.87,8.87,8.85,8.85,50400.0,7.2144,7.2144,7.1981,7.1981,50400.0
2009-05-15 12:20:00,8.85,8.89,8.85,8.89,31600.0,7.1981,7.2307,7.1981,7.2307,31600.0
2009-05-15 12:25:00,8.89,8.9,8.89,8.89,43600.0,7.2307,7.2388,7.2307,7.2307,43600.0
2009-05-15 12:30:00,8.89,8.9,8.88,8.89,35600.0,7.2307,7.2388,7.2225,7.2307,35600.0
2009-05-15 12:35:00,8.89,8.9,8.88,8.9,43200.0,7.2307,7.2388,7.2225,7.2388,43200.0
2009-05-15 12:40:00,8.9,8.91,8.9,8.9,20800.0,7.2388,7.2469,7.2388,7.2388,20800.0
2009-05-15 12:45:00,8.9,8.91,8.89,8.9,56400.0,7.2388,7.2469,7.2307,7.2388,56400.0
2009-05-15 12:50:00,8.9,8.91,8.88,8.88,56000.0,7.2388,7.2469,7.2225,7.2225,56000.0
2009-05-15 12:55:00,8.88,8.88,8.86,8.86,34000.0,7.2225,7.2225,7.2063,7.2063,34000.0
2009-05-15 13:00:00,8.86,8.86,8.79,8.79,144800.0,7.2063,7.2063,7.1493,7.1493,144800.0
2009-05-15 13:05:00,8.79,8.8,8.78,8.8,99200.0,7.1493,7.1575,7.1412,7.1575,99200.0
2009-05-15 13:10:00,8.81,8.81,8.77,8.78,88000.0,7.1656,7.1656,7.1331,7.1412,88000.0
2009-05-15 13:15:00,8.78,8.8,8.78,8.78,80400.0,7.1412,7.1575,7.1412,7.1412,80400.0
2009-05-15 13:20:00,8.78,8.8,8.78,8.79,66800.0,7.1412,7.1575,7.1412,7.1493,66800.0
2009-05-15 13:25:00,8.79,8.79,8.77,8.77,52400.0,7.1493,7.1493,7.1331,7.1331,52400.0
2009-05-15 13:30:00,8.77,8.78,8.76,8.77,48800.0,7.1331,7.1412,7.1249,7.1331,48800.0
2009-05-15 13:35:00,8.77,8.77,8.72,8.75,132800.0,7.1331,7.1331,7.0924,7.1168,132800.0
2009-05-15 13:40:00,8.74,8.75,8.73,8.74,62800.0,7.1087,7.1168,7.1005,7.1087,62800.0
2009-05-15 13:45:00,8.74,8.76,8.73,8.76,56000.0,7.1087,7.1249,7.1005,7.1249,56000.0
2009-05-15 13:50:00,8.76,8.79,8.76,8.78,41600.0,7.1249,7.1493,7.1249,7.1412,41600.0
2009-05-15 13:55:00,8.78,8.78,8.77,8.78,20400.0,7.1412,7.1412,7.1331,7.1412,20400.0
2009-05-15 14:00:00,8.77,8.77,8.76,8.77,37200.0,7.1331,7.1331,7.1249,7.1331,37200.0
2009-05-15 14:05:00,8.77,8.77,8.75,8.77,40000.0,7.1331,7.1331,7.1168,7.1331,40000.0
2009-05-15 14:10:00,8.78,8.81,8.78,8.79,48400.0,7.1412,7.1656,7.1412,7.1493,48400.0
2009-05-15 14:15:00,8.79,8.81,8.77,8.81,78800.0,7.1493,7.1656,7.1331,7.1656,78800.0
2009-05-15 14:20:00,8.81,8.82,8.8,8.81,64000.0,7.1656,7.1737,7.1575,7.1656,64000.0
2009-05-15 14:25:00,8.81,8.82,8.8,8.81,58400.0,7.1656,7.1737,7.1575,7.1656,58400.0
2009-05-15 14:30:00,8.81,8.81,8.8,8.8,44400.0,7.1656,7.1656,7.1575,7.1575,44400.0
2009-05-15 14:35:00,8.8,8.82,8.8,8.82,66000.0,7.1575,7.1737,7.1575,7.1737,66000.0
2009-05-15 14:40:00,8.82,8.82,8.78,8.78,108800.0,7.1737,7.1737,7.1412,7.1412,108800.0
2009-05-15 14:45:00,8.78,8.79,8.77,8.78,45600.0,7.1412,7.1493,7.1331,7.1412,45600.0
2009-05-15 14:50:00,8.78,8.81,8.78,8.81,59200.0,7.1412,7.1656,7.1412,7.1656,59200.0
2009-05-15 14:55:00,8.81,8.82,8.8,8.81,95200.0,7.1656,7.1737,7.1575,7.1656,95200.0
2009-05-15 15:00:00,8.81,8.81,8.78,8.78,66000.0,7.1656,7.1656,7.1412,7.1412,66000.0
2009-05-15 15:05:00,8.78,8.81,8.76,8.79,135200.0,7.1412,7.1656,7.1249,7.1493,135200.0
2009-05-15 15:10:00,8.79,8.82,8.79,8.82,71600.0,7.1493,7.1737,7.1493,7.1737,71600.0
2009-05-15 15:15:00,8.83,8.83,8.8,8.8,65200.0,7.1819,7.1819,7.1575,7.1575,65200.0
2009-05-15 15:20:00,8.8,8.83,8.8,8.83,112000.0,7.1575,7.1819,7.1575,7.1819,112000.0
2009-05-15 15:25:00,8.83,8.86,8.83,8.84,186800.0,7.1819,7.2063,7.1819,7.19,186800.0
2009-05-15 15:30:00,8.85,8.85,8.81,8.81,132400.0,7.1981,7.1981,7.1656,7.1656,132400.0
2009-05-15 15:35:00,8.81,8.82,8.8,8.81,75200.0,7.1656,7.1737,7.1575,7.1656,75200.0
2009-05-15 15:40:00,8.8,8.82,8.8,8.82,118000.0,7.1575,7.1737,7.1575,7.1737,118000.0
2009-05-15 15:45:00,8.82,8.84,8.82,8.84,189200.0,7.1737,7.19,7.1737,7.19,189200.0
2009-05-15 15:50:00,8.84,8.84,8.8,8.81,186000.0,7.19,7.19,7.1575,7.1656,186000.0
2009-05-15 15:55:00,8.81,8.82,8.79,8.8,341200.0,7.1656,7.1737,7.1493,7.1575,341200.0
2009-05-18 09:30:00,8.99,9.05,8.89,9.02,127200.0,7.312,7.3608,7.2307,7.3364,127200.0
2009-05-18 09:35:00,9.02,9.04,8.98,9.03,195600.0,7.3364,7.3527,7.3039,7.3445,195600.0
2009-05-18 09:40:00,9.03,9.04,8.92,8.96,302800.0,7.3445,7.3527,7.2551,7.2876,302800.0
2009-05-18 09:45:00,8.95,8.96,8.9,8.92,144000.0,7.2795,7.2876,7.2388,7.2551,144000.0
2009-05-18 09:50:00,8.91,8.92,8.89,8.9,126800.0,7.2469,7.2551,7.2307,7.2388,126800.0
2009-05-18 09:55:00,8.89,8.91,8.87,8.89,118400.0,7.2307,7.2469,7.2144,7.2307,118400.0
2009-05-18 10:00:00,8.88,8.9,8.84,8.84,58400.0,7.2225,7.2388,7.19,7.19,58400.0
2009-05-18 10:05:00,8.83,8.86,8.81,8.83,118800.0,7.1819,7.2063,7.1656,7.1819,118800.0
2009-05-18 10:10:00,8.82,8.86,8.81,8.86,108400.0,7.1737,7.2063,7.1656,7.2063,108400.0
2009-05-18 10:15:00,8.86,8.88,8.85,8.87,86800.0,7.2063,7.2225,7.1981,7.2144,86800.0
2009-05-18 10:20:00,8.87,8.92,8.87,8.9,64000.0,7.2144,7.2551,7.2144,7.2388,64000.0
2009-05-18 10:25:00,8.9,8.93,8.89,8.92,49600.0,7.2388,7.2632,7.2307,7.2551,49600.0
2009-05-18 10:30:00,8.92,8.93,8.9,8.91,48400.0,7.2551,7.2632,7.2388,7.2469,48400.0
2009-05-18 10:35:00,8.92,8.95,8.91,8.94,64000.0,7.2551,7.2795,7.2469,7.2713,64000.0
2009-05-18 10:40:00,8.94,8.98,8.92,8.97,112400.0,7.2713,7.3039,7.2551,7.2957,112400.0
2009-05-18 10:45:00,8.97,9.0,8.97,8.99,50800.0,7.2957,7.3201,7.2957,7.312,50800.0
2009-05-18 10:50:00,8.99,9.01,8.99,9.01,88400.0,7.312,7.3283,7.312,7.3283,88400.0
2009-05-18 10:55:00,9.0,9.02,8.99,8.99,75600.0,7.3201,7.3364,7.312,7.312,75600.0
2009-05-18 11:00:00,8.99,9.0,8.96,8.96,44800.0,7.312,7.3201,7.2876,7.2876,44800.0
2009-05-18 11:05:00,8.97,8.97,8.93,8.93,48400.0,7.2957,7.2957,7.2632,7.2632,48400.0
2009-05-18 11:10:00,8.93,8.94,8.93,8.93,37600.0,7.2632,7.2713,7.2632,7.2632,37600.0
2009-05-18 11:15:00,8.93,8.94,8.91,8.91,59200.0,7.2632,7.2713,7.2469,7.2469,59200.0
2009-05-18 11:20:00,8.91,8.94,8.9,8.93,74800.0,7.2469,7.2713,7.2388,7.2632,74800.0
2009-05-18 11:25:00,8.93,8.95,8.93,8.94,43600.0,7.2632,7.2795,7.2632,7.2713,43600.0
2009-05-18 11:30:00,8.94,8.95,8.94,8.95,30800.0,7.2713,7.2795,7.2713,7.2795,30800.0
2009-05-18 11:35:00,8.95,8.95,8.92,8.93,54800.0,7.2795,7.2795,7.2551,7.2632,54800.0
2009-05-18 11:40:00,8.93,8.94,8.93,8.94,28000.0,7.2632,7.2713,7.2632,7.2713,28000.0
2009-05-18 11:45:00,8.94,8.94,8.91,8.91,40400.0,7.2713,7.2713,7.2469,7.2469,40400.0
2009-05-18 11:50:00,8.91,8.94,8.91,8.93,61600.0,7.2469,7.2713,7.2469,7.2632,61600.0
2009-05-18 11:55:00,8.92,8.93,8.89,8.89,36800.0,7.2551,7.2632,7.2307,7.2307,36800.0
2009-05-18 12:00:00,8.89,8.9,8.87,8.88,126400.0,7.2307,7.2388,7.2144,7.2225,126400.0
2009-05-18 12:05:00,8.88,8.88,8.87,8.88,61600.0,7.2225,7.2225,7.2144,7.2225,61600.0
2009-05-18 12:10:00,8.88,8.9,8.88,8.9,64800.0,7.2225,7.2388,7.2225,7.2388,64800.0
2009-05-18 12:15:00,8.9,8.9,8.88,8.88,46800.0,7.2388,7.2388,7.2225,7.2225,46800.0
2009-05-18 12:20:00,8.88,8.9,8.88,8.9,38000.0,7.2225,7.2388,7.2225,7.2388,38000.0
2009-05-18 12:25:00,8.9,8.9,8.9,8.9,61600.0,7.2388,7.2388,7.2388,7.2388,61600.0
2009-05-18 12:30:00,8.9,8.91,8.9,8.9,55600.0,7.2388,7.2469,7.2388,7.2388,55600.0
2009-05-18 12:35:00,8.9,8.9,8.9,8.9,32000.0,7.2388,7.2388,7.2388,7.2388,32000.0
2009-05-18 12:40:00,8.9,8.93,8.9,8.93,89200.0,7.2388,7.2632,7.2388,7.2632,89200.0
2009-05-18 12:45:00,8.93,8.93,8.91,8.93,68000.0,7.2632,7.2632,7.2469,7.2632,68000.0
2009-05-18 12:50:00,8.93,8.95,8.92,8.95,20000.0,7.2632,7.2795,7.2551,7.2795,20000.0
2009-05-18 12:55:00,8.95,8.95,8.92,8.93,39600.0,7.2795,7.2795,7.2551,7.2632,39600.0
2009-05-18 13:00:00,8.93,8.94,8.9,8.91,51200.0,7.2632,7.2713,7.2388,7.2469,51200.0
2009-05-18 13:05:00,8.91,8.91,8.9,8.9,30800.0,7.2469,7.2469,7.2388,7.2388,30800.0
2009-05-18 13:10:00,8.91,8.94,8.91,8.94,46800.0,7.2469,7.2713,7.2469,7.2713,46800.0
2009-05-18 13:15:00,8.94,8.94,8.92,8.93,71600.0,7.2713,7.2713,7.2551,7.2632,71600.0
2009-05-18 13:20:00,8.93,8.94,8.93,8.94,28800.0,7.2632,7.2713,7.2632,7.2713,28800.0
2009-05-18 13:25:00,8.94,8.96,8.94,8.96,44400.0,7.2713,7.2876,7.2713,7.2876,44400.0
2009-05-18 13:30:00,8.96,8.96,8.94,8.95,55600.0,7.2876,7.2876,7.2713,7.2795,55600.0
2009-05-18 13:35:00,8.95,8.96,8.95,8.95,90800.0,7.2795,7.2876,7.2795,7.2795,90800.0
2009-05-18 13:40:00,8.96,8.96,8.93,8.95,40000.0,7.2876,7.2876,7.2632,7.2795,40000.0
2009-05-18 13:45:00,8.95,8.95,8.95,8.95,19200.0,7.2795,7.2795,7.2795,7.2795,19200.0
2009-05-18 13:50:00,8.95,8.98,8.95,8.96,38000.0,7.2795,7.3039,7.2795,7.2876,38000.0
2009-05-18 13:55:00,8.96,8.97,8.95,8.95,44800.0,7.2876,7.2957,7.2795,7.2795,44800.0
2009-05-18 14:00:00,8.96,8.96,8.95,8.96,41600.0,7.2876,7.2876,7.2795,7.2876,41600.0
2009-05-18 14:05:00,8.96,8.97,8.96,8.96,37600.0,7.2876,7.2957,7.2876,7.2876,37600.0
2009-05-18 14:10:00,8.97,8.98,8.97,8.97,42000.0,7.2957,7.3039,7.2957,7.2957,42000.0
2009-05-18 14:15:00,8.97,8.98,8.96,8.96,58000.0,7.2957,7.3039,7.2876,7.2876,58000.0
2009-05-18 14:20:00,8.96,8.97,8.96,8.96,32000.0,7.2876,7.2957,7.2876,7.2876,32000.0
2009-05-18 14:25:00,8.96,8.97,8.94,8.96,68000.0,7.2876,7.2957,7.2713,7.2876,68000.0
2009-05-18 14:30:00,8.96,8.99,8.95,8.96,96000.0,7.2876,7.312,7.2795,7.2876,96000.0
2009-05-18 14:35:00,8.96,8.97,8.96,8.97,43200.0,7.2876,7.2957,7.2876,7.2957,43200.0
2009-05-18 14:40:00,8.97,8.99,8.96,8.99,61600.0,7.2957,7.312,7.2876,7.312,61600.0
2009-05-18 14:45:00,8.99,9.01,8.99,9.01,121200.0,7.312,7.3283,7.312,7.3283,121200.0
2009-05-18 14:50:00,9.01,9.01,9.0,9.0,80400.0,7.3283,7.3283,7.3201,7.3201,80400.0
2009-05-18 14:55:00,9.0,9.01,8.99,8.99,59600.0,7.3201,7.3283,7.312,7.312,59600.0
2009-05-18 15:00:00,8.99,9.01,8.99,8.99,43200.0,7.312,7.3283,7.312,7.312,43200.0
2009-05-18 15:05:00,8.99,9.02,8.99,9.01,44800.0,7.312,7.3364,7.312,7.3283,44800.0
2009-05-18 15:10:00,9.02,9.02,8.99,9.01,202000.0,7.3364,7.3364,7.312,7.3283,202000.0
2009-05-18 15:15:00,9.01,9.02,8.99,9.01,86400.0,7.3283,7.3364,7.312,7.3283,86400.0
2009-05-18 15:20:00,9.01,9.01,8.99,9.01,38400.0,7.3283,7.3283,7.312,7.3283,38400.0
2009-05-18 15:25:00,9.01,9.02,8.99,8.99,60000.0,7.3283,7.3364,7.312,7.312,60000.0
2009-05-18 15:30:00,9.0,9.03,8.98,9.03,108400.0,7.3201,7.3445,7.3039,7.3445,108400.0
2009-05-18 15:35:00,9.03,9.04,9.02,9.02,96400.0,7.3445,7.3527,7.3364,7.3364,96400.0
2009-05-18 15:40:00,9.02,9.03,8.99,9.02,210400.0,7.3364,7.3445,7.312,7.3364,210400.0
2009-05-18 15:45:00,9.02,9.05,9.02,9.05,80000.0,7.3364,7.3608,7.3364,7.3608,80000.0
2009-05-18 15:50:00,9.05,9.05,9.02,9.02,164800.0,7.3608,7.3608,7.3364,7.3364,164800.0
2009-05-18 15:55:00,9.03,9.06,9.03,9.04,328400.0,7.3445,7.3689,7.3445,7.3527,328400.0
2009-05-19 09:30:00,8.95,8.99,8.9,8.97,138400.0,7.2795,7.312,7.2388,7.2957,138400.0
2009-05-19 09:35:00,8.96,9.02,8.92,8.99,92000.0,7.2876,7.3364,7.2551,7.312,92000.0
2009-05-19 09:40:00,8.99,8.99,8.93,8.97,131200.0,7.312,7.312,7.2632,7.2957,131200.0
2009-05-19 09:45:00,8.96,9.02,8.94,9.02,115200.0,7.2876,7.3364,7.2713,7.3364,115200.0
2009-05-19 09:50:00,9.03,9.03,8.95,8.95,142400.0,7.3445,7.3445,7.2795,7.2795,142400.0
2009-05-19 09:55:00,8.95,9.06,8.95,9.02,132400.0,7.2795,7.3689,7.2795,7.3364,132400.0
2009-05-19 10:00:00,9.01,9.02,8.96,8.98,169200.0,7.3283,7.3364,7.2876,7.3039,169200.0
2009-05-19 10:05:00,8.97,9.0,8.96,8.97,149200.0,7.2957,7.3201,7.2876,7.2957,149200.0
2009-05-19 10:10:00,8.97,8.97,8.93,8.96,96000.0,7.2957,7.2957,7.2632,7.2876,96000.0
2009-05-19 10:15:00,8.97,8.98,8.94,8.97,142800.0,7.2957,7.3039,7.2713,7.2957,142800.0
2009-05-19 10:20:00,8.97,9.04,8.97,9.03,199600.0,7.2957,7.3527,7.2957,7.3445,199600.0
2009-05-19 10:25:00,9.03,9.08,9.03,9.07,156800.0,7.3445,7.3852,7.3445,7.3771,156800.0
2009-05-19 10:30:00,9.08,9.12,9.08,9.11,178800.0,7.3852,7.4177,7.3852,7.4096,178800.0
2009-05-19 10:35:00,9.1,9.14,9.1,9.13,111600.0,7.4015,7.434,7.4015,7.4259,111600.0
2009-05-19 10:40:00,9.14,9.15,9.08,9.08,102400.0,7.434,7.4421,7.3852,7.3852,102400.0
2009-05-19 10:45:00,9.08,9.11,9.07,9.1,124000.0,7.3852,7.4096,7.3771,7.4015,124000.0
2009-05-19 10:50:00,9.1,9.1,9.08,9.08,112800.0,7.4015,7.4015,7.3852,7.3852,112800.0
2009-05-19 10:55:00,9.08,9.08,9.03,9.06,69200.0,7.3852,7.3852,7.3445,7.3689,69200.0
2009-05-19 11:00:00,9.06,9.08,9.05,9.07,54000.0,7.3689,7.3852,7.3608,7.3771,54000.0
2009-05-19 11:05:00,9.07,9.08,9.07,9.08,118800.0,7.3771,7.3852,7.3771,7.3852,118800.0
2009-05-19 11:10:00,9.08,9.08,9.06,9.06,110800.0,7.3852,7.3852,7.3689,7.3689,110800.0
2009-05-19 11:15:00,9.06,9.06,9.04,9.04,93200.0,7.3689,7.3689,7.3527,7.3527,93200.0
2009-05-19 11:20:00,9.04,9.05,9.03,9.04,76800.0,7.3527,7.3608,7.3445,7.3527,76800.0
2009-05-19 11:25:00,9.04,9.08,9.04,9.07,91600.0,7.3527,7.3852,7.3527,7.3771,91600.0
2009-05-19 11:30:00,9.08,9.09,9.06,9.06,73600.0,7.3852,7.3933,7.3689,7.3689,73600.0
2009-05-19 11:35:00,9.07,9.11,9.07,9.1,374800.0,7.3771,7.4096,7.3771,7.4015,374800.0
2009-05-19 11:40:00,9.09,9.15,9.09,9.15,168400.0,7.3933,7.4421,7.3933,7.4421,168400.0
2009-05-19 11:45:00,9.15,9.2,9.15,9.19,202400.0,7.4421,7.4828,7.4421,7.4747,202400.0
2009-05-19 11:50:00,9.19,9.23,9.19,9.22,272800.0,7.4747,7.5072,7.4747,7.4991,272800.0
2009-05-19 11:55:00,9.22,9.26,9.22,9.24,252800.0,7.4991,7.5316,7.4991,7.5153,252800.0
2009-05-19 12:00:00,9.24,9.24,9.22,9.22,74400.0,7.5153,7.5153,7.4991,7.4991,74400.0
2009-05-19 12:05:00,9.23,9.27,9.23,9.27,153200.0,7.5072,7.5397,7.5072,7.5397,153200.0
2009-05-19 12:10:00,9.26,9.28,9.25,9.26,76000.0,7.5316,7.5479,7.5235,7.5316,76000.0
2009-05-19 12:15:00,9.26,9.28,9.25,9.27,78000.0,7.5316,7.5479,7.5235,7.5397,78000.0
2009-05-19 12:20:00,9.27,9.27,9.25,9.26,35600.0,7.5397,7.5397,7.5235,7.5316,35600.0
2009-05-19 12:25:00,9.26,9.27,9.25,9.27,70400.0,7.5316,7.5397,7.5235,7.5397,70400.0
2009-05-19 12:30:00,9.27,9.27,9.25,9.26,107200.0,7.5397,7.5397,7.5235,7.5316,107200.0
2009-05-19 12:35:00,9.26,9.26,9.24,9.25,118800.0,7.5316,7.5316,7.5153,7.5235,118800.0
2009-05-19 12:40:00,9.25,9.26,9.25,9.26,82400.0,7.5235,7.5316,7.5235,7.5316,82400.0
2009-05-19 12:45:00,9.26,9.27,9.25,9.27,116400.0,7.5316,7.5397,7.5235,7.5397,116400.0
2009-05-19 12:50:00,9.27,9.27,9.22,9.22,82400.0,7.5397,7.5397,7.4991,7.4991,82400.0
2009-05-19 12:55:00,9.22,9.23,9.2,9.2,85200.0,7.4991,7.5072,7.4828,7.4828,85200.0
2009-05-19 13:00:00,9.2,9.22,9.2,9.21,62800.0,7.4828,7.4991,7.4828,7.4909,62800.0
2009-05-19 13:05:00,9.21,9.23,9.21,9.23,48800.0,7.4909,7.5072,7.4909,7.5072,48800.0
2009-05-19 13:10:00,9.23,9.23,9.2,9.2,58400.0,7.5072,7.5072,7.4828,7.4828,58400.0
2009-05-19 13:15:00,9.2,9.22,9.2,9.22,70400.0,7.4828,7.4991,7.4828,7.4991,70400.0
2009-05-19 13:20:00,9.22,9.26,9.22,9.25,62800.0,7.4991,7.5316,7.4991,7.5235,62800.0
2009-05-19 13:25:00,9.25,9.27,9.25,9.27,85200.0,7.5235,7.5397,7.5235,7.5397,85200.0
2009-05-19 13:30:00,9.27,9.27,9.24,9.24,115200.0,7.5397,7.5397,7.5153,7.5153,115200.0
2009-05-19 13:35:00,9.24,9.27,9.24,9.26,74000.0,7.5153,7.5397,7.5153,7.5316,74000.0
2009-05-19 13:40:00,9.27,9.27,9.24,9.26,50000.0,7.5397,7.5397,7.5153,7.5316,50000.0
2009-05-19 13:45:00,9.26,9.27,9.24,9.25,64800.0,7.5316,7.5397,7.5153,7.5235,64800.0
2009-05-19 13:50:00,9.25,9.27,9.25,9.26,177600.0,7.5235,7.5397,7.5235,7.5316,177600.0
2009-05-19 13:55:00,9.26,9.26,9.25,9.26,68400.0,7.5316,7.5316,7.5235,7.5316,68400.0
2009-05-19 14:00:00,9.27,9.27,9.23,9.23,168400.0,7.5397,7.5397,7.5072,7.5072,168400.0
2009-05-19 14:05:00,9.23,9.25,9.23,9.24,111200.0,7.5072,7.5235,7.5072,7.5153,111200.0
2009-05-19 14:10:00,9.24,9.24,9.23,9.23,70800.0,7.5153,7.5153,7.5072,7.5072,70800.0
2009-05-19 14:15:00,9.23,9.24,9.23,9.24,58400.0,7.5072,7.5153,7.5072,7.5153,58400.0
2009-05-19 14:20:00,9.24,9.25,9.24,9.24,76400.0,7.5153,7.5235,7.5153,7.5153,76400.0
2009-05-19 14:25:00,9.24,9.25,9.23,9.24,72000.0,7.5153,7.5235,7.5072,7.5153,72000.0
2009-05-19 14:30:00,9.25,9.25,9.22,9.24,87600.0,7.5235,7.5235,7.4991,7.5153,87600.0
2009-05-19 14:35:00,9.24,9.25,9.22,9.24,68800.0,7.5153,7.5235,7.4991,7.5153,68800.0
2009-05-19 14:40:00,9.24,9.24,9.23,9.23,54400.0,7.5153,7.5153,7.5072,7.5072,54400.0
2009-05-19 14:45:00,9.24,9.26,9.24,9.25,90000.0,7.5153,7.5316,7.5153,7.5235,90000.0
2009-05-19 14:50:00,9.25,9.25,9.23,9.25,64800.0,7.5235,7.5235,7.5072,7.5235,64800.0
2009-05-19 14:55:00,9.26,9.26,9.24,9.24,50000.0,7.5316,7.5316,7.5153,7.5153,50000.0
2009-05-19 15:00:00,9.24,9.26,9.23,9.26,70000.0,7.5153,7.5316,7.5072,7.5316,70000.0
2009-05-19 15:05:00,9.26,9.26,9.24,9.25,154000.0,7.5316,7.5316,7.5153,7.5235,154000.0
2009-05-19 15:10:00,9.25,9.26,9.22,9.22,90000.0,7.5235,7.5316,7.4991,7.4991,90000.0
2009-05-19 15:15:00,9.22,9.24,9.21,9.23,103600.0,7.4991,7.5153,7.4909,7.5072,103600.0
2009-05-19 15:20:00,9.23,9.24,9.22,9.22,118800.0,7.5072,7.5153,7.4991,7.4991,118800.0
2009-05-19 15:25:00,9.24,9.24,9.22,9.22,85200.0,7.5153,7.5153,7.4991,7.4991,85200.0
2009-05-19 15:30:00,9.22,9.22,9.17,9.17,128000.0,7.4991,7.4991,7.4584,7.4584,128000.0
2009-05-19 15:35:00,9.17,9.21,9.17,9.2,228000.0,7.4584,7.4909,7.4584,7.4828,228000.0
2009-05-19 15:40:00,9.2,9.22,9.17,9.18,148400.0,7.4828,7.4991,7.4584,7.4665,148400.0
2009-05-19 15:45:00,9.18,9.2,9.16,9.16,173600.0,7.4665,7.4828,7.4503,7.4503,173600.0
2009-05-19 15:50:00,9.16,9.19,9.15,9.17,213200.0,7.4503,7.4747,7.4421,7.4584,213200.0
2009-05-19 15:55:00,9.17,9.18,9.15,9.18,612000.0,7.4584,7.4665,7.4421,7.4665,612000.0
2009-05-20 09:30:00,9.34,9.46,9.26,9.37,158400.0,7.5967,7.6943,7.5316,7.6211,158400.0
2009-05-20 09:35:00,9.37,9.37,9.18,9.19,265600.0,7.6211,7.6211,7.4665,7.4747,265600.0
2009-05-20 09:40:00,9.19,9.36,9.18,9.3,213600.0,7.4747,7.6129,7.4665,7.5641,213600.0
2009-05-20 09:45:00,9.29,9.33,9.24,9.3,141200.0,7.556,7.5885,7.5153,7.5641,141200.0
2009-05-20 09:50:00,9.3,9.33,9.28,9.33,58800.0,7.5641,7.5885,7.5479,7.5885,58800.0
2009-05-20 09:55:00,9.33,9.36,9.3,9.35,154000.0,7.5885,7.6129,7.5641,7.6048,154000.0
2009-05-20 10:00:00,9.36,9.38,9.3,9.31,146400.0,7.6129,7.6292,7.5641,7.5723,146400.0
2009-05-20 10:05:00,9.31,9.4,9.31,9.37,96400.0,7.5723,7.6455,7.5723,7.6211,96400.0
2009-05-20 10:10:00,9.36,9.39,9.34,9.38,92000.0,7.6129,7.6373,7.5967,7.6292,92000.0
2009-05-20 10:15:00,9.37,9.4,9.35,9.36,93200.0,7.6211,7.6455,7.6048,7.6129,93200.0
2009-05-20 10:20:00,9.35,9.38,9.35,9.35,66000.0,7.6048,7.6292,7.6048,7.6048,66000.0
2009-05-20 10:25:00,9.35,9.38,9.29,9.3,172800.0,7.6048,7.6292,7.556,7.5641,172800.0
2009-05-20 10:30:00,9.3,9.35,9.3,9.34,250400.0,7.5641,7.6048,7.5641,7.5967,250400.0
2009-05-20 10:35:00,9.34,9.34,9.26,9.28,196800.0,7.5967,7.5967,7.5316,7.5479,196800.0
2009-05-20 10:40:00,9.28,9.29,9.24,9.27,280000.0,7.5479,7.556,7.5153,7.5397,280000.0
2009-05-20 10:45:00,9.27,9.3,9.22,9.24,141200.0,7.5397,7.5641,7.4991,7.5153,141200.0
2009-05-20 10:50:00,9.24,9.27,9.22,9.24,191200.0,7.5153,7.5397,7.4991,7.5153,191200.0
2009-05-20 10:55:00,9.24,9.24,9.2,9.2,297200.0,7.5153,7.5153,7.4828,7.4828,297200.0
2009-05-20 11:00:00,9.2,9.22,9.18,9.19,132400.0,7.4828,7.4991,7.4665,7.4747,132400.0
2009-05-20 11:05:00,9.19,9.21,9.15,9.15,76000.0,7.4747,7.4909,7.4421,7.4421,76000.0
2009-05-20 11:10:00,9.15,9.16,9.12,9.15,158800.0,7.4421,7.4503,7.4177,7.4421,158800.0
2009-05-20 11:15:00,9.16,9.16,9.13,9.13,54800.0,7.4503,7.4503,7.4259,7.4259,54800.0
2009-05-20 11:20:00,9.15,9.15,9.13,9.13,40000.0,7.4421,7.4421,7.4259,7.4259,40000.0
2009-05-20 11:25:00,9.14,9.15,9.08,9.09,77200.0,7.434,7.4421,7.3852,7.3933,77200.0
2009-05-20 11:30:00,9.09,9.13,9.08,9.13,164000.0,7.3933,7.4259,7.3852,7.4259,164000.0
2009-05-20 11:35:00,9.15,9.17,9.13,9.16,76400.0,7.4421,7.4584,7.4259,7.4503,76400.0
2009-05-20 11:40:00,9.15,9.18,9.15,9.16,57600.0,7.4421,7.4665,7.4421,7.4503,57600.0
2009-05-20 11:45:00,9.17,9.17,9.15,9.15,63600.0,7.4584,7.4584,7.4421,7.4421,63600.0
2009-05-20 11:50:00,9.15,9.16,9.11,9.15,91200.0,7.4421,7.4503,7.4096,7.4421,91200.0
2009-05-20 11:55:00,9.15,9.15,9.11,9.12,37600.0,7.4421,7.4421,7.4096,7.4177,37600.0
2009-05-20 12:00:00,9.12,9.17,9.1,9.16,46000.0,7.4177,7.4584,7.4015,7.4503,46000.0
2009-05-20 12:05:00,9.16,9.19,9.15,9.15,38800.0,7.4503,7.4747,7.4421,7.4421,38800.0
2009-05-20 12:10:00,9.15,9.19,9.15,9.19,32800.0,7.4421,7.4747,7.4421,7.4747,32800.0
2009-05-20 12:15:00,9.19,9.19,9.15,9.16,33200.0,7.4747,7.4747,7.4421,7.4503,33200.0
2009-05-20 12:20:00,9.16,9.17,9.12,9.12,88800.0,7.4503,7.4584,7.4177,7.4177,88800.0
2009-05-20 12:25:00,9.12,9.13,9.11,9.11,40000.0,7.4177,7.4259,7.4096,7.4096,40000.0
2009-05-20 12:30:00,9.11,9.11,9.04,9.04,90800.0,7.4096,7.4096,7.3527,7.3527,90800.0
2009-05-20 12:35:00,9.04,9.06,9.04,9.06,48000.0,7.3527,7.3689,7.3527,7.3689,48000.0
2009-05-20 12:40:00,9.06,9.06,9.03,9.04,48800.0,7.3689,7.3689,7.3445,7.3527,48800.0
2009-05-20 12:45:00,9.04,9.06,9.03,9.05,38800.0,7.3527,7.3689,7.3445,7.3608,38800.0
2009-05-20 12:50:00,9.05,9.05,9.02,9.03,56800.0,7.3608,7.3608,7.3364,7.3445,56800.0
2009-05-20 12:55:00,9.04,9.04,8.98,8.99,71200.0,7.3527,7.3527,7.3039,7.312,71200.0
2009-05-20 13:00:00,8.98,9.02,8.98,9.0,99600.0,7.3039,7.3364,7.3039,7.3201,99600.0
2009-05-20 13:05:00,9.0,9.03,8.98,9.0,62800.0,7.3201,7.3445,7.3039,7.3201,62800.0
2009-05-20 13:10:00,9.0,9.01,8.99,9.0,51200.0,7.3201,7.3283,7.312,7.3201,51200.0
2009-05-20 13:15:00,9.0,9.0,8.97,8.97,53600.0,7.3201,7.3201,7.2957,7.2957,53600.0
2009-05-20 13:20:00,8.97,9.0,8.97,9.0,99600.0,7.2957,7.3201,7.2957,7.3201,99600.0
2009-05-20 13:25:00,8.99,9.03,8.99,9.02,62800.0,7.312,7.3445,7.312,7.3364,62800.0
2009-05-20 13:30:00,9.03,9.03,9.01,9.02,28800.0,7.3445,7.3445,7.3283,7.3364,28800.0
2009-05-20 13:35:00,9.01,9.05,8.99,9.04,96000.0,7.3283,7.3608,7.312,7.3527,96000.0
2009-05-20 13:40:00,9.03,9.1,9.03,9.05,165600.0,7.3445,7.4015,7.3445,7.3608,165600.0
2009-05-20 13:45:00,9.04,9.08,9.04,9.07,67600.0,7.3527,7.3852,7.3527,7.3771,67600.0
2009-05-20 13:50:00,9.08,9.08,9.06,9.08,68800.0,7.3852,7.3852,7.3689,7.3852,68800.0
2009-05-20 13:55:00,9.08,9.08,9.07,9.08,47600.0,7.3852,7.3852,7.3771,7.3852,47600.0
2009-05-20 14:00:00,9.09,9.09,9.03,9.05,84000.0,7.3933,7.3933,7.3445,7.3608,84000.0
2009-05-20 14:05:00,9.04,9.09,9.04,9.04,85200.0,7.3527,7.3933,7.3527,7.3527,85200.0
2009-05-20 14:10:00,9.05,9.08,9.04,9.05,95200.0,7.3608,7.3852,7.3527,7.3608,95200.0
2009-05-20 14:15:00,9.05,9.11,9.04,9.11,86400.0,7.3608,7.4096,7.3527,7.4096,86400.0
2009-05-20 14:20:00,9.12,9.12,9.09,9.1,132000.0,7.4177,7.4177,7.3933,7.4015,132000.0
2009-05-20 14:25:00,9.09,9.1,9.06,9.06,72400.0,7.3933,7.4015,7.3689,7.3689,72400.0
2009-05-20 14:30:00,9.06,9.06,9.02,9.05,95200.0,7.3689,7.3689,7.3364,7.3608,95200.0
2009-05-20 14:35:00,9.05,9.08,9.03,9.06,80000.0,7.3608,7.3852,7.3445,7.3689,80000.0
2009-05-20 14:40:00,9.06,9.11,9.05,9.1,113600.0,7.3689,7.4096,7.3608,7.4015,113600.0
2009-05-20 14:45:00,9.1,9.12,9.09,9.12,63200.0,7.4015,7.4177,7.3933,7.4177,63200.0
2009-05-20 14:50:00,9.12,9.12,9.09,9.12,168000.0,7.4177,7.4177,7.3933,7.4177,168000.0
2009-05-20 14:55:00,9.12,9.13,9.1,9.11,310800.0,7.4177,7.4259,7.4015,7.4096,310800.0
2009-05-20 15:00:00,9.1,9.11,9.06,9.06,108000.0,7.4015,7.4096,7.3689,7.3689,108000.0
2009-05-20 15:05:00,9.06,9.1,9.04,9.04,105600.0,7.3689,7.4015,7.3527,7.3527,105600.0
2009-05-20 15:10:00,9.04,9.06,9.02,9.02,162000.0,7.3527,7.3689,7.3364,7.3364,162000.0
2009-05-20 15:15:00,9.03,9.03,9.01,9.02,224400.0,7.3445,7.3445,7.3283,7.3364,224400.0
2009-05-20 15:20:00,9.02,9.03,8.98,8.99,139200.0,7.3364,7.3445,7.3039,7.312,139200.0
2009-05-20 15:25:00,8.99,9.03,8.99,9.03,253200.0,7.312,7.3445,7.312,7.3445,253200.0
2009-05-20 15:30:00,9.03,9.03,8.97,9.0,191600.0,7.3445,7.3445,7.2957,7.3201,191600.0
2009-05-20 15:35:00,9.0,9.02,8.97,8.97,366400.0,7.3201,7.3364,7.2957,7.2957,366400.0
2009-05-20 15:40:00,8.97,8.99,8.93,8.94,302800.0,7.2957,7.312,7.2632,7.2713,302800.0
2009-05-20 15:45:00,8.94,8.96,8.93,8.94,335200.0,7.2713,7.2876,7.2632,7.2713,335200.0
2009-05-20 15:50:00,8.95,8.97,8.93,8.96,466400.0,7.2795,7.2957,7.2632,7.2876,466400.0
2009-05-20 15:55:00,8.96,8.98,8.95,8.97,864000.0,7.2876,7.3039,7.2795,7.2957,864000.0
2009-05-21 09:30:00,9.33,9.33,9.17,9.24,802000.0,7.5885,7.5885,7.4584,7.5153,802000.0
2009-05-21 09:35:00,9.24,9.41,9.22,9.34,785600.0,7.5153,7.6536,7.4991,7.5967,785600.0
2009-05-21 09:40:00,9.33,9.55,9.33,9.52,1487200.0,7.5885,7.7675,7.5885,7.7431,1487200.0
2009-05-21 09:45:00,9.51,9.67,9.5,9.63,818800.0,7.735,7.8651,7.7268,7.8326,818800.0
2009-05-21 09:50:00,9.62,9.64,9.56,9.58,802800.0,7.8244,7.8407,7.7756,7.7919,802800.0
2009-05-21 09:55:00,9.59,9.59,9.43,9.45,381200.0,7.8,7.8,7.6699,7.6861,381200.0
2009-05-21 10:00:00,9.45,9.5,9.38,9.4,448000.0,7.6861,7.7268,7.6292,7.6455,448000.0
2009-05-21 10:05:00,9.4,9.55,9.4,9.52,403200.0,7.6455,7.7675,7.6455,7.7431,403200.0
2009-05-21 10:10:00,9.52,9.56,9.51,9.53,320400.0,7.7431,7.7756,7.735,7.7512,320400.0
2009-05-21 10:15:00,9.53,9.56,9.44,9.45,176400.0,7.7512,7.7756,7.678,7.6861,176400.0
2009-05-21 10:20:00,9.44,9.46,9.38,9.41,285600.0,7.678,7.6943,7.6292,7.6536,285600.0
2009-05-21 10:25:00,9.41,9.44,9.39,9.43,149600.0,7.6536,7.678,7.6373,7.6699,149600.0
2009-05-21 10:30:00,9.43,9.48,9.4,9.46,211600.0,7.6699,7.7106,7.6455,7.6943,211600.0
2009-05-21 10:35:00,9.47,9.52,9.46,9.5,192000.0,7.7024,7.7431,7.6943,7.7268,192000.0
2009-05-21 10:40:00,9.5,9.56,9.49,9.51,347600.0,7.7268,7.7756,7.7187,7.735,347600.0
2009-05-21 10:45:00,9.5,9.51,9.45,9.46,174800.0,7.7268,7.735,7.6861,7.6943,174800.0
2009-05-21 10:50:00,9.47,9.49,9.44,9.44,93600.0,7.7024,7.7187,7.678,7.678,93600.0
2009-05-21 10:55:00,9.44,9.46,9.42,9.45,142000.0,7.678,7.6943,7.6617,7.6861,142000.0
2009-05-21 11:00:00,9.44,9.48,9.41,9.46,166400.0,7.678,7.7106,7.6536,7.6943,166400.0
2009-05-21 11:05:00,9.46,9.47,9.43,9.47,203200.0,7.6943,7.7024,7.6699,7.7024,203200.0
2009-05-21 11:10:00,9.47,9.52,9.47,9.51,220400.0,7.7024,7.7431,7.7024,7.735,220400.0
2009-05-21 11:15:00,9.51,9.55,9.5,9.54,184400.0,7.735,7.7675,7.7268,7.7594,184400.0
2009-05-21 11:20:00,9.54,9.56,9.51,9.54,178800.0,7.7594,7.7756,7.735,7.7594,178800.0
2009-05-21 11:25:00,9.53,9.55,9.51,9.52,199200.0,7.7512,7.7675,7.735,7.7431,199200.0
2009-05-21 11:30:00,9.52,9.55,9.52,9.54,195600.0,7.7431,7.7675,7.7431,7.7594,195600.0
2009-05-21 11:35:00,9.54,9.56,9.52,9.55,212400.0,7.7594,7.7756,7.7431,7.7675,212400.0
2009-05-21 11:40:00,9.55,9.56,9.51,9.55,115200.0,7.7675,7.7756,7.735,7.7675,115200.0
2009-05-21 11:45:00,9.55,9.56,9.53,9.56,101200.0,7.7675,7.7756,7.7512,7.7756,101200.0
2009-05-21 11:50:00,9.56,9.56,9.54,9.56,116000.0,7.7756,7.7756,7.7594,7.7756,116000.0
2009-05-21 11:55:00,9.56,9.59,9.56,9.56,180000.0,7.7756,7.8,7.7756,7.7756,180000.0
2009-05-21 12:00:00,9.57,9.59,9.55,9.58,135600.0,7.7838,7.8,7.7675,7.7919,135600.0
2009-05-21 12:05:00,9.59,9.59,9.54,9.55,142800.0,7.8,7.8,7.7594,7.7675,142800.0
2009-05-21 12:10:00,9.55,9.56,9.54,9.54,80000.0,7.7675,7.7756,7.7594,7.7594,80000.0
2009-05-21 12:15:00,9.54,9.59,9.54,9.55,109600.0,7.7594,7.8,7.7594,7.7675,109600.0
2009-05-21 12:20:00,9.55,9.58,9.54,9.58,62000.0,7.7675,7.7919,7.7594,7.7919,62000.0
2009-05-21 12:25:00,9.58,9.61,9.58,9.6,187600.0,7.7919,7.8163,7.7919,7.8082,187600.0
2009-05-21 12:30:00,9.6,9.61,9.59,9.59,232000.0,7.8082,7.8163,7.8,7.8,232000.0
2009-05-21 12:35:00,9.6,9.6,9.57,9.58,351600.0,7.8082,7.8082,7.7838,7.7919,351600.0
2009-05-21 12:40:00,9.58,9.59,9.55,9.58,156400.0,7.7919,7.8,7.7675,7.7919,156400.0
2009-05-21 12:45:00,9.58,9.59,9.52,9.57,160800.0,7.7919,7.8,7.7431,7.7838,160800.0
2009-05-21 12:50:00,9.57,9.59,9.54,9.58,75600.0,7.7838,7.8,7.7594,7.7919,75600.0
2009-05-21 12:55:00,9.58,9.59,9.54,9.58,127600.0,7.7919,7.8,7.7594,7.7919,127600.0
2009-05-21 13:00:00,9.58,9.61,9.57,9.57,200000.0,7.7919,7.8163,7.7838,7.7838,200000.0
2009-05-21 13:05:00,9.57,9.58,9.56,9.58,80400.0,7.7838,7.7919,7.7756,7.7919,80400.0
2009-05-21 13:10:00,9.57,9.58,9.55,9.56,166000.0,7.7838,7.7919,7.7675,7.7756,166000.0
2009-05-21 13:15:00,9.56,9.58,9.54,9.55,201200.0,7.7756,7.7919,7.7594,7.7675,201200.0
2009-05-21 13:20:00,9.56,9.58,9.55,9.58,218400.0,7.7756,7.7919,7.7675,7.7919,218400.0
2009-05-21 13:25:00,9.58,9.58,9.55,9.56,177600.0,7.7919,7.7919,7.7675,7.7756,177600.0
2009-05-21 13:30:00,9.56,9.58,9.56,9.56,126000.0,7.7756,7.7919,7.7756,7.7756,126000.0
2009-05-21 13:35:00,9.56,9.58,9.55,9.56,219600.0,7.7756,7.7919,7.7675,7.7756,219600.0
2009-05-21 13:40:00,9.56,9.57,9.55,9.57,96800.0,7.7756,7.7838,7.7675,7.7838,96800.0
2009-05-21 13:45:00,9.57,9.61,9.56,9.58,284800.0,7.7838,7.8163,7.7756,7.7919,284800.0
2009-05-21 13:50:00,9.58,9.59,9.56,9.57,149600.0,7.7919,7.8,7.7756,7.7838,149600.0
2009-05-21 13:55:00,9.57,9.61,9.57,9.61,344000.0,7.7838,7.8163,7.7838,7.8163,344000.0
2009-05-21 14:00:00,9.61,9.66,9.6,9.61,521600.0,7.8163,7.857,7.8082,7.8163,521600.0
2009-05-21 14:05:00,9.61,9.64,9.61,9.62,370000.0,7.8163,7.8407,7.8163,7.8244,370000.0
2009-05-21 14:10:00,9.62,9.64,9.61,9.63,423600.0,7.8244,7.8407,7.8163,7.8326,423600.0
2009-05-21 14:15:00,9.62,9.63,9.6,9.62,522000.0,7.8244,7.8326,7.8082,7.8244,522000.0
2009-05-21 14:20:00,9.62,9.66,9.62,9.65,218000.0,7.8244,7.857,7.8244,7.8488,218000.0
2009-05-21 14:25:00,9.65,9.7,9.65,9.7,333600.0,7.8488,7.8895,7.8488,7.8895,333600.0
2009-05-21 14:30:00,9.7,9.7,9.68,9.68,508800.0,7.8895,7.8895,7.8732,7.8732,508800.0
2009-05-21 14:35:00,9.68,9.69,9.64,9.65,814000.0,7.8732,7.8814,7.8407,7.8488,814000.0
2009-05-21 14:40:00,9.65,9.67,9.63,9.65,445200.0,7.8488,7.8651,7.8326,7.8488,445200.0
2009-05-21 14:45:00,9.65,9.67,9.64,9.65,298400.0,7.8488,7.8651,7.8407,7.8488,298400.0
2009-05-21 14:50:00,9.65,9.65,9.62,9.62,165200.0,7.8488,7.8488,7.8244,7.8244,165200.0
2009-05-21 14:55:00,9.62,9.64,9.6,9.64,329200.0,7.8244,7.8407,7.8082,7.8407,329200.0
2009-05-21 15:00:00,9.64,9.65,9.63,9.63,340000.0,7.8407,7.8488,7.8326,7.8326,340000.0
2009-05-21 15:05:00,9.64,9.64,9.61,9.62,245200.0,7.8407,7.8407,7.8163,7.8244,245200.0
2009-05-21 15:10:00,9.62,9.67,9.62,9.65,222400.0,7.8244,7.8651,7.8244,7.8488,222400.0
2009-05-21 15:15:00,9.65,9.69,9.65,9.68,186400.0,7.8488,7.8814,7.8488,7.8732,186400.0
2009-05-21 15:20:00,9.67,9.67,9.64,9.66,180800.0,7.8651,7.8651,7.8407,7.857,180800.0
2009-05-21 15:25:00,9.66,9.67,9.64,9.67,228400.0,7.857,7.8651,7.8407,7.8651,228400.0
2009-05-21 15:30:00,9.67,9.69,9.65,9.68,506000.0,7.8651,7.8814,7.8488,7.8732,506000.0
2009-05-21 15:35:00,9.68,9.68,9.67,9.67,252400.0,7.8732,7.8732,7.8651,7.8651,252400.0
2009-05-21 15:40:00,9.67,9.67,9.62,9.63,487200.0,7.8651,7.8651,7.8244,7.8326,487200.0
2009-05-21 15:45:00,9.64,9.65,9.63,9.64,508400.0,7.8407,7.8488,7.8326,7.8407,508400.0
2009-05-21 15:50:00,9.64,9.68,9.62,9.65,684800.0,7.8407,7.8732,7.8244,7.8488,684800.0
2009-05-21 15:55:00,9.65,9.7,9.65,9.69,838000.0,7.8488,7.8895,7.8488,7.8814,838000.0
2009-05-22 09:30:00,9.74,9.86,9.7,9.82,486800.0,7.922,8.0196,7.8895,7.9871,486800.0
2009-05-22 09:35:00,9.83,9.83,9.68,9.69,433200.0,7.9952,7.9952,7.8732,7.8814,433200.0
2009-05-22 09:40:00,9.69,9.74,9.67,9.68,275600.0,7.8814,7.922,7.8651,7.8732,275600.0
2009-05-22 09:45:00,9.68,9.68,9.56,9.58,226400.0,7.8732,7.8732,7.7756,7.7919,226400.0
2009-05-22 09:50:00,9.57,9.58,9.54,9.56,252400.0,7.7838,7.7919,7.7594,7.7756,252400.0
2009-05-22 09:55:00,9.56,9.6,9.56,9.58,225200.0,7.7756,7.8082,7.7756,7.7919,225200.0
2009-05-22 10:00:00,9.59,9.65,9.55,9.65,170400.0,7.8,7.8488,7.7675,7.8488,170400.0
2009-05-22 10:05:00,9.64,9.67,9.6,9.6,200000.0,7.8407,7.8651,7.8082,7.8082,200000.0
2009-05-22 10:10:00,9.6,9.67,9.6,9.67,163200.0,7.8082,7.8651,7.8082,7.8651,163200.0
2009-05-22 10:15:00,9.67,9.73,9.65,9.69,176800.0,7.8651,7.9139,7.8488,7.8814,176800.0
2009-05-22 10:20:00,9.69,9.75,9.68,9.69,164000.0,7.8814,7.9302,7.8732,7.8814,164000.0
2009-05-22 10:25:00,9.69,9.72,9.67,9.69,115600.0,7.8814,7.9058,7.8651,7.8814,115600.0
2009-05-22 10:30:00,9.69,9.74,9.65,9.68,186000.0,7.8814,7.922,7.8488,7.8732,186000.0
2009-05-22 10:35:00,9.67,9.68,9.64,9.65,188000.0,7.8651,7.8732,7.8407,7.8488,188000.0
2009-05-22 10:40:00,9.65,9.74,9.64,9.72,132800.0,7.8488,7.922,7.8407,7.9058,132800.0
2009-05-22 10:45:00,9.72,9.74,9.71,9.72,92800.0,7.9058,7.922,7.8976,7.9058,92800.0
2009-05-22 10:50:00,9.72,9.78,9.72,9.74,128800.0,7.9058,7.9546,7.9058,7.922,128800.0
2009-05-22 10:55:00,9.74,9.75,9.72,9.74,88000.0,7.922,7.9302,7.9058,7.922,88000.0
2009-05-22 11:00:00,9.74,9.76,9.72,9.72,118800.0,7.922,7.9383,7.9058,7.9058,118800.0
2009-05-22 11:05:00,9.72,9.76,9.72,9.75,126000.0,7.9058,7.9383,7.9058,7.9302,126000.0
2009-05-22 11:10:00,9.75,9.76,9.74,9.75,84800.0,7.9302,7.9383,7.922,7.9302,84800.0
2009-05-22 11:15:00,9.76,9.77,9.74,9.77,82400.0,7.9383,7.9464,7.922,7.9464,82400.0
2009-05-22 11:20:00,9.77,9.78,9.74,9.74,121200.0,7.9464,7.9546,7.922,7.922,121200.0
2009-05-22 11:25:00,9.74,9.75,9.71,9.73,105600.0,7.922,7.9302,7.8976,7.9139,105600.0
2009-05-22 11:30:00,9.74,9.76,9.73,9.74,73600.0,7.922,7.9383,7.9139,7.922,73600.0
2009-05-22 11:35:00,9.74,9.74,9.72,9.72,53600.0,7.922,7.922,7.9058,7.9058,53600.0
2009-05-22 11:40:00,9.72,9.75,9.72,9.75,76400.0,7.9058,7.9302,7.9058,7.9302,76400.0
2009-05-22 11:45:00,9.75,9.79,9.74,9.79,62000.0,7.9302,7.9627,7.922,7.9627,62000.0
2009-05-22 11:50:00,9.79,9.79,9.75,9.75,106400.0,7.9627,7.9627,7.9302,7.9302,106400.0
2009-05-22 11:55:00,9.75,9.76,9.74,9.76,50800.0,7.9302,7.9383,7.922,7.9383,50800.0
2009-05-22 12:00:00,9.76,9.78,9.74,9.76,103600.0,7.9383,7.9546,7.922,7.9383,103600.0
2009-05-22 12:05:00,9.77,9.77,9.76,9.77,48000.0,7.9464,7.9464,7.9383,7.9464,48000.0
2009-05-22 12:10:00,9.77,9.8,9.76,9.79,100800.0,7.9464,7.9708,7.9383,7.9627,100800.0
2009-05-22 12:15:00,9.79,9.79,9.77,9.79,82800.0,7.9627,7.9627,7.9464,7.9627,82800.0
2009-05-22 12:20:00,9.79,9.8,9.76,9.77,87600.0,7.9627,7.9708,7.9383,7.9464,87600.0
2009-05-22 12:25:00,9.77,9.77,9.73,9.75,68800.0,7.9464,7.9464,7.9139,7.9302,68800.0
2009-05-22 12:30:00,9.74,9.77,9.74,9.74,69600.0,7.922,7.9464,7.922,7.922,69600.0
2009-05-22 12:35:00,9.74,9.76,9.74,9.76,41600.0,7.922,7.9383,7.922,7.9383,41600.0
2009-05-22 12:40:00,9.76,9.79,9.76,9.77,88400.0,7.9383,7.9627,7.9383,7.9464,88400.0
2009-05-22 12:45:00,9.77,9.77,9.75,9.75,48800.0,7.9464,7.9464,7.9302,7.9302,48800.0
2009-05-22 12:50:00,9.75,9.81,9.75,9.79,122800.0,7.9302,7.979,7.9302,7.9627,122800.0
2009-05-22 12:55:00,9.79,9.83,9.79,9.81,116400.0,7.9627,7.9952,7.9627,7.979,116400.0
2009-05-22 13:00:00,9.81,9.83,9.81,9.81,98400.0,7.979,7.9952,7.979,7.979,98400.0
2009-05-22 13:05:00,9.81,9.82,9.81,9.81,77200.0,7.979,7.9871,7.979,7.979,77200.0
2009-05-22 13:10:00,9.81,9.81,9.78,9.8,108800.0,7.979,7.979,7.9546,7.9708,108800.0
2009-05-22 13:15:00,9.79,9.83,9.79,9.81,157600.0,7.9627,7.9952,7.9627,7.979,157600.0
2009-05-22 13:20:00,9.81,9.83,9.81,9.83,83600.0,7.979,7.9952,7.979,7.9952,83600.0
2009-05-22 13:25:00,9.83,9.84,9.8,9.81,87200.0,7.9952,8.0034,7.9708,7.979,87200.0
2009-05-22 13:30:00,9.81,9.81,9.76,9.77,118800.0,7.979,7.979,7.9383,7.9464,118800.0
2009-05-22 13:35:00,9.77,9.78,9.77,9.78,55600.0,7.9464,7.9546,7.9464,7.9546,55600.0
2009-05-22 13:40:00,9.78,9.8,9.78,9.8,88400.0,7.9546,7.9708,7.9546,7.9708,88400.0
2009-05-22 13:45:00,9.8,9.81,9.77,9.77,144800.0,7.9708,7.979,7.9464,7.9464,144800.0
2009-05-22 13:50:00,9.78,9.8,9.78,9.79,149200.0,7.9546,7.9708,7.9546,7.9627,149200.0
2009-05-22 13:55:00,9.78,9.78,9.75,9.78,120800.0,7.9546,7.9546,7.9302,7.9546,120800.0
2009-05-22 14:00:00,9.78,9.8,9.78,9.78,127200.0,7.9546,7.9708,7.9546,7.9546,127200.0
2009-05-22 14:05:00,9.78,9.78,9.76,9.77,82000.0,7.9546,7.9546,7.9383,7.9464,82000.0
2009-05-22 14:10:00,9.77,9.78,9.77,9.77,97200.0,7.9464,7.9546,7.9464,7.9464,97200.0
2009-05-22 14:15:00,9.77,9.77,9.76,9.77,136400.0,7.9464,7.9464,7.9383,7.9464,136400.0
2009-05-22 14:20:00,9.77,9.79,9.76,9.78,182400.0,7.9464,7.9627,7.9383,7.9546,182400.0
2009-05-22 14:25:00,9.79,9.8,9.78,9.79,89600.0,7.9627,7.9708,7.9546,7.9627,89600.0
2009-05-22 14:30:00,9.79,9.79,9.77,9.79,83600.0,7.9627,7.9627,7.9464,7.9627,83600.0
2009-05-22 14:35:00,9.79,9.8,9.79,9.79,52000.0,7.9627,7.9708,7.9627,7.9627,52000.0
2009-05-22 14:40:00,9.79,9.81,9.79,9.81,127600.0,7.9627,7.979,7.9627,7.979,127600.0
2009-05-22 14:45:00,9.81,9.81,9.79,9.8,109600.0,7.979,7.979,7.9627,7.9708,109600.0
2009-05-22 14:50:00,9.79,9.79,9.78,9.79,74800.0,7.9627,7.9627,7.9546,7.9627,74800.0
2009-05-22 14:55:00,9.79,9.83,9.79,9.83,132800.0,7.9627,7.9952,7.9627,7.9952,132800.0
2009-05-22 15:00:00,9.83,9.83,9.8,9.81,120000.0,7.9952,7.9952,7.9708,7.979,120000.0
2009-05-22 15:05:00,9.81,9.81,9.8,9.81,92000.0,7.979,7.979,7.9708,7.979,92000.0
2009-05-22 15:10:00,9.81,9.86,9.81,9.84,264400.0,7.979,8.0196,7.979,8.0034,264400.0
2009-05-22 15:15:00,9.84,9.86,9.81,9.82,333200.0,8.0034,8.0196,7.979,7.9871,333200.0
2009-05-22 15:20:00,9.83,9.84,9.79,9.79,147600.0,7.9952,8.0034,7.9627,7.9627,147600.0
2009-05-22 15:25:00,9.79,9.83,9.79,9.82,150800.0,7.9627,7.9952,7.9627,7.9871,150800.0
2009-05-22 15:30:00,9.82,9.82,9.8,9.8,116800.0,7.9871,7.9871,7.9708,7.9708,116800.0
2009-05-22 15:35:00,9.8,9.84,9.8,9.81,174400.0,7.9708,8.0034,7.9708,7.979,174400.0
2009-05-22 15:40:00,9.81,9.81,9.78,9.78,222800.0,7.979,7.979,7.9546,7.9546,222800.0
2009-05-22 15:45:00,9.78,9.78,9.75,9.78,274400.0,7.9546,7.9546,7.9302,7.9546,274400.0
2009-05-22 15:50:00,9.78,9.79,9.76,9.77,157200.0,7.9546,7.9627,7.9383,7.9464,157200.0
2009-05-22 15:55:00,9.77,9.78,9.74,9.75,254000.0,7.9464,7.9546,7.922,7.9302,254000.0
2009-05-26 09:30:00,9.59,9.71,9.52,9.7,240800.0,7.8,7.8976,7.7431,7.8895,240800.0
2009-05-26 09:35:00,9.69,9.79,9.67,9.79,192800.0,7.8814,7.9627,7.8651,7.9627,192800.0
2009-05-26 09:40:00,9.78,9.82,9.77,9.8,106800.0,7.9546,7.9871,7.9464,7.9708,106800.0
2009-05-26 09:45:00,9.8,9.86,9.8,9.85,123200.0,7.9708,8.0196,7.9708,8.0115,123200.0
2009-05-26 09:50:00,9.85,9.9,9.82,9.82,237600.0,8.0115,8.0522,7.9871,7.9871,237600.0
2009-05-26 09:55:00,9.83,9.86,9.8,9.83,185600.0,7.9952,8.0196,7.9708,7.9952,185600.0
2009-05-26 10:00:00,9.84,9.93,9.83,9.86,346400.0,8.0034,8.0766,7.9952,8.0196,346400.0
2009-05-26 10:05:00,9.86,9.96,9.85,9.87,310800.0,8.0196,8.101,8.0115,8.0278,310800.0
2009-05-26 10:10:00,9.88,9.95,9.87,9.91,271600.0,8.0359,8.0928,8.0278,8.0603,271600.0
2009-05-26 10:15:00,9.92,9.95,9.85,9.88,344400.0,8.0684,8.0928,8.0115,8.0359,344400.0
2009-05-26 10:20:00,9.88,9.9,9.83,9.87,289200.0,8.0359,8.0522,7.9952,8.0278,289200.0
2009-05-26 10:25:00,9.87,9.88,9.8,9.86,274800.0,8.0278,8.0359,7.9708,8.0196,274800.0
2009-05-26 10:30:00,9.85,9.88,9.81,9.85,135200.0,8.0115,8.0359,7.979,8.0115,135200.0
2009-05-26 10:35:00,9.84,9.86,9.82,9.84,145600.0,8.0034,8.0196,7.9871,8.0034,145600.0
2009-05-26 10:40:00,9.84,9.87,9.82,9.83,121600.0,8.0034,8.0278,7.9871,7.9952,121600.0
2009-05-26 10:45:00,9.84,9.87,9.83,9.84,84000.0,8.0034,8.0278,7.9952,8.0034,84000.0
2009-05-26 10:50:00,9.84,9.87,9.83,9.84,73200.0,8.0034,8.0278,7.9952,8.0034,73200.0
2009-05-26 10:55:00,9.84,9.84,9.79,9.82,134800.0,8.0034,8.0034,7.9627,7.9871,134800.0
2009-05-26 11:00:00,9.82,9.84,9.81,9.82,106000.0,7.9871,8.0034,7.979,7.9871,106000.0
2009-05-26 11:05:00,9.82,9.83,9.81,9.81,46800.0,7.9871,7.9952,7.979,7.979,46800.0
2009-05-26 11:10:00,9.81,9.84,9.8,9.84,84000.0,7.979,8.0034,7.9708,8.0034,84000.0
2009-05-26 11:15:00,9.84,9.84,9.81,9.84,73600.0,8.0034,8.0034,7.979,8.0034,73600.0
2009-05-26 11:20:00,9.84,9.85,9.84,9.84,55600.0,8.0034,8.0115,8.0034,8.0034,55600.0
2009-05-26 11:25:00,9.84,9.85,9.83,9.84,60000.0,8.0034,8.0115,7.9952,8.0034,60000.0
2009-05-26 11:30:00,9.85,9.85,9.81,9.82,65200.0,8.0115,8.0115,7.979,7.9871,65200.0
2009-05-26 11:35:00,9.81,9.81,9.78,9.8,70000.0,7.979,7.979,7.9546,7.9708,70000.0
2009-05-26 11:40:00,9.8,9.85,9.8,9.85,79200.0,7.9708,8.0115,7.9708,8.0115,79200.0
2009-05-26 11:45:00,9.85,9.88,9.85,9.87,72800.0,8.0115,8.0359,8.0115,8.0278,72800.0
2009-05-26 11:50:00,9.86,9.87,9.84,9.86,62400.0,8.0196,8.0278,8.0034,8.0196,62400.0
2009-05-26 11:55:00,9.86,9.86,9.85,9.85,57600.0,8.0196,8.0196,8.0115,8.0115,57600.0
2009-05-26 12:00:00,9.85,9.89,9.85,9.88,58800.0,8.0115,8.044,8.0115,8.0359,58800.0
2009-05-26 12:05:00,9.88,9.88,9.82,9.83,85200.0,8.0359,8.0359,7.9871,7.9952,85200.0
2009-05-26 12:10:00,9.83,9.83,9.8,9.81,113200.0,7.9952,7.9952,7.9708,7.979,113200.0
2009-05-26 12:15:00,9.81,9.85,9.81,9.84,78000.0,7.979,8.0115,7.979,8.0034,78000.0
2009-05-26 12:20:00,9.84,9.86,9.84,9.86,38800.0,8.0034,8.0196,8.0034,8.0196,38800.0
2009-05-26 12:25:00,9.86,9.87,9.84,9.86,124800.0,8.0196,8.0278,8.0034,8.0196,124800.0
2009-05-26 12:30:00,9.87,9.87,9.85,9.86,177200.0,8.0278,8.0278,8.0115,8.0196,177200.0
2009-05-26 12:35:00,9.86,9.88,9.86,9.88,94800.0,8.0196,8.0359,8.0196,8.0359,94800.0
2009-05-26 12:40:00,9.88,9.89,9.87,9.89,55200.0,8.0359,8.044,8.0278,8.044,55200.0
2009-05-26 12:45:00,9.89,9.92,9.89,9.92,84800.0,8.044,8.0684,8.044,8.0684,84800.0
2009-05-26 12:50:00,9.92,9.93,9.89,9.91,113600.0,8.0684,8.0766,8.044,8.0603,113600.0
2009-05-26 12:55:00,9.9,9.9,9.88,9.89,144400.0,8.0522,8.0522,8.0359,8.044,144400.0
2009-05-26 13:00:00,9.89,9.93,9.88,9.93,144400.0,8.044,8.0766,8.0359,8.0766,144400.0
2009-05-26 13:05:00,9.93,9.94,9.88,9.88,114800.0,8.0766,8.0847,8.0359,8.0359,114800.0
2009-05-26 13:10:00,9.88,9.88,9.87,9.88,96000.0,8.0359,8.0359,8.0278,8.0359,96000.0
2009-05-26 13:15:00,9.88,9.89,9.87,9.89,79200.0,8.0359,8.044,8.0278,8.044,79200.0
2009-05-26 13:20:00,9.88,9.89,9.85,9.85,140000.0,8.0359,8.044,8.0115,8.0115,140000.0
2009-05-26 13:25:00,9.85,9.88,9.85,9.88,186800.0,8.0115,8.0359,8.0115,8.0359,186800.0
2009-05-26 13:30:00,9.88,9.88,9.86,9.87,88000.0,8.0359,8.0359,8.0196,8.0278,88000.0
2009-05-26 13:35:00,9.87,9.88,9.87,9.87,46400.0,8.0278,8.0359,8.0278,8.0278,46400.0
2009-05-26 13:40:00,9.87,9.88,9.87,9.87,82400.0,8.0278,8.0359,8.0278,8.0278,82400.0
2009-05-26 13:45:00,9.88,9.89,9.87,9.88,66000.0,8.0359,8.044,8.0278,8.0359,66000.0
2009-05-26 13:50:00,9.87,9.87,9.86,9.87,42400.0,8.0278,8.0278,8.0196,8.0278,42400.0
2009-05-26 13:55:00,9.87,9.88,9.86,9.87,48400.0,8.0278,8.0359,8.0196,8.0278,48400.0
2009-05-26 14:00:00,9.87,9.88,9.86,9.87,113200.0,8.0278,8.0359,8.0196,8.0278,113200.0
2009-05-26 14:05:00,9.87,9.88,9.86,9.88,86400.0,8.0278,8.0359,8.0196,8.0359,86400.0
2009-05-26 14:10:00,9.88,9.88,9.87,9.88,91200.0,8.0359,8.0359,8.0278,8.0359,91200.0
2009-05-26 14:15:00,9.88,9.92,9.88,9.9,107200.0,8.0359,8.0684,8.0359,8.0522,107200.0
2009-05-26 14:20:00,9.9,9.91,9.87,9.91,151600.0,8.0522,8.0603,8.0278,8.0603,151600.0
2009-05-26 14:25:00,9.91,9.94,9.91,9.91,193200.0,8.0603,8.0847,8.0603,8.0603,193200.0
2009-05-26 14:30:00,9.91,9.93,9.91,9.93,111200.0,8.0603,8.0766,8.0603,8.0766,111200.0
2009-05-26 14:35:00,9.93,9.93,9.92,9.92,90800.0,8.0766,8.0766,8.0684,8.0684,90800.0
2009-05-26 14:40:00,9.92,9.94,9.92,9.93,123200.0,8.0684,8.0847,8.0684,8.0766,123200.0
2009-05-26 14:45:00,9.93,9.94,9.93,9.93,214800.0,8.0766,8.0847,8.0766,8.0766,214800.0
2009-05-26 14:50:00,9.93,9.94,9.91,9.91,142800.0,8.0766,8.0847,8.0603,8.0603,142800.0
2009-05-26 14:55:00,9.92,9.92,9.89,9.9,276000.0,8.0684,8.0684,8.044,8.0522,276000.0
2009-05-26 15:00:00,9.9,9.92,9.89,9.91,186800.0,8.0522,8.0684,8.044,8.0603,186800.0
2009-05-26 15:05:00,9.91,9.91,9.88,9.91,155200.0,8.0603,8.0603,8.0359,8.0603,155200.0
2009-05-26 15:10:00,9.91,9.93,9.88,9.88,145600.0,8.0603,8.0766,8.0359,8.0359,145600.0
2009-05-26 15:15:00,9.88,9.88,9.85,9.86,178800.0,8.0359,8.0359,8.0115,8.0196,178800.0
2009-05-26 15:20:00,9.86,9.88,9.84,9.86,132400.0,8.0196,8.0359,8.0034,8.0196,132400.0
2009-05-26 15:25:00,9.86,9.87,9.84,9.84,144400.0,8.0196,8.0278,8.0034,8.0034,144400.0
2009-05-26 15:30:00,9.84,9.87,9.83,9.86,214800.0,8.0034,8.0278,7.9952,8.0196,214800.0
2009-05-26 15:35:00,9.86,9.88,9.85,9.88,148000.0,8.0196,8.0359,8.0115,8.0359,148000.0
2009-05-26 15:40:00,9.88,9.88,9.85,9.88,284000.0,8.0359,8.0359,8.0115,8.0359,284000.0
2009-05-26 15:45:00,9.88,9.9,9.85,9.9,494800.0,8.0359,8.0522,8.0115,8.0522,494800.0
2009-05-26 15:50:00,9.9,9.9,9.86,9.89,270800.0,8.0522,8.0522,8.0196,8.044,270800.0
2009-05-26 15:55:00,9.89,9.9,9.88,9.9,536400.0,8.044,8.0522,8.0359,8.0522,536400.0
2009-05-27 09:30:00,9.86,9.88,9.76,9.76,127600.0,8.0196,8.0359,7.9383,7.9383,127600.0
2009-05-27 09:35:00,9.77,9.86,9.77,9.82,107200.0,7.9464,8.0196,7.9464,7.9871,107200.0
2009-05-27 09:40:00,9.83,9.87,9.82,9.87,85200.0,7.9952,8.0278,7.9871,8.0278,85200.0
2009-05-27 09:45:00,9.87,9.94,9.84,9.94,280000.0,8.0278,8.0847,8.0034,8.0847,280000.0
2009-05-27 09:50:00,9.93,10.0,9.91,9.98,288800.0,8.0766,8.1335,8.0603,8.1172,288800.0
2009-05-27 09:55:00,9.98,9.99,9.96,9.96,172800.0,8.1172,8.1254,8.101,8.101,172800.0
2009-05-27 10:00:00,9.96,10.0,9.95,9.95,486800.0,8.101,8.1335,8.0928,8.0928,486800.0
2009-05-27 10:05:00,9.95,9.96,9.9,9.93,306000.0,8.0928,8.101,8.0522,8.0766,306000.0
2009-05-27 10:10:00,9.93,9.96,9.89,9.93,266000.0,8.0766,8.101,8.044,8.0766,266000.0
2009-05-27 10:15:00,9.93,9.96,9.91,9.95,302000.0,8.0766,8.101,8.0603,8.0928,302000.0
2009-05-27 10:20:00,9.95,9.99,9.95,9.98,167600.0,8.0928,8.1254,8.0928,8.1172,167600.0
2009-05-27 10:25:00,9.98,9.98,9.89,9.89,212000.0,8.1172,8.1172,8.044,8.044,212000.0
2009-05-27 10:30:00,9.9,9.92,9.87,9.91,276000.0,8.0522,8.0684,8.0278,8.0603,276000.0
2009-05-27 10:35:00,9.91,9.97,9.9,9.97,200800.0,8.0603,8.1091,8.0522,8.1091,200800.0
2009-05-27 10:40:00,9.97,10.0,9.97,9.97,159600.0,8.1091,8.1335,8.1091,8.1091,159600.0
2009-05-27 10:45:00,9.97,9.99,9.95,9.99,83600.0,8.1091,8.1254,8.0928,8.1254,83600.0
2009-05-27 10:50:00,9.99,10.0,9.96,9.97,136800.0,8.1254,8.1335,8.101,8.1091,136800.0
2009-05-27 10:55:00,9.98,10.04,9.97,10.03,158800.0,8.1172,8.166,8.1091,8.1579,158800.0
2009-05-27 11:00:00,10.03,10.04,10.02,10.02,178400.0,8.1579,8.166,8.1498,8.1498,178400.0
2009-05-27 11:05:00,10.02,10.03,10.0,10.02,272000.0,8.1498,8.1579,8.1335,8.1498,272000.0
2009-05-27 11:10:00,10.02,10.03,9.99,10.01,450000.0,8.1498,8.1579,8.1254,8.1416,450000.0
2009-05-27 11:15:00,10.01,10.01,9.98,9.99,81200.0,8.1416,8.1416,8.1172,8.1254,81200.0
2009-05-27 11:20:00,9.99,10.01,9.98,9.98,81200.0,8.1254,8.1416,8.1172,8.1172,81200.0
2009-05-27 11:25:00,9.97,10.03,9.97,10.01,67600.0,8.1091,8.1579,8.1091,8.1416,67600.0
2009-05-27 11:30:00,10.02,10.06,10.01,10.05,133600.0,8.1498,8.1823,8.1416,8.1742,133600.0
2009-05-27 11:35:00,10.05,10.05,10.04,10.05,111600.0,8.1742,8.1742,8.166,8.1742,111600.0
2009-05-27 11:40:00,10.05,10.05,10.02,10.02,266800.0,8.1742,8.1742,8.1498,8.1498,266800.0
2009-05-27 11:45:00,10.03,10.03,10.01,10.01,80800.0,8.1579,8.1579,8.1416,8.1416,80800.0
2009-05-27 11:50:00,10.01,10.03,10.0,10.0,73600.0,8.1416,8.1579,8.1335,8.1335,73600.0
2009-05-27 11:55:00,10.0,10.04,9.99,10.04,66000.0,8.1335,8.166,8.1254,8.166,66000.0
2009-05-27 12:00:00,10.04,10.05,10.0,10.01,62400.0,8.166,8.1742,8.1335,8.1416,62400.0
2009-05-27 12:05:00,10.0,10.02,10.0,10.01,78000.0,8.1335,8.1498,8.1335,8.1416,78000.0
2009-05-27 12:10:00,10.01,10.03,9.99,10.02,79600.0,8.1416,8.1579,8.1254,8.1498,79600.0
2009-05-27 12:15:00,10.03,10.04,10.0,10.01,106000.0,8.1579,8.166,8.1335,8.1416,106000.0
2009-05-27 12:20:00,10.01,10.01,9.97,9.99,66800.0,8.1416,8.1416,8.1091,8.1254,66800.0
2009-05-27 12:25:00,9.99,9.99,9.96,9.96,78400.0,8.1254,8.1254,8.101,8.101,78400.0
2009-05-27 12:30:00,9.97,9.97,9.96,9.97,68000.0,8.1091,8.1091,8.101,8.1091,68000.0
2009-05-27 12:35:00,9.96,9.96,9.94,9.95,82800.0,8.101,8.101,8.0847,8.0928,82800.0
2009-05-27 12:40:00,9.95,9.97,9.95,9.96,52400.0,8.0928,8.1091,8.0928,8.101,52400.0
2009-05-27 12:45:00,9.96,9.96,9.93,9.94,91200.0,8.101,8.101,8.0766,8.0847,91200.0
2009-05-27 12:50:00,9.94,9.94,9.92,9.93,68400.0,8.0847,8.0847,8.0684,8.0766,68400.0
2009-05-27 12:55:00,9.92,9.92,9.9,9.91,79600.0,8.0684,8.0684,8.0522,8.0603,79600.0
2009-05-27 13:00:00,9.92,9.99,9.92,9.98,72800.0,8.0684,8.1254,8.0684,8.1172,72800.0
2009-05-27 13:05:00,9.98,9.98,9.95,9.96,60800.0,8.1172,8.1172,8.0928,8.101,60800.0
2009-05-27 13:10:00,9.96,9.98,9.96,9.97,81200.0,8.101,8.1172,8.101,8.1091,81200.0
2009-05-27 13:15:00,9.97,10.0,9.97,9.99,106000.0,8.1091,8.1335,8.1091,8.1254,106000.0
2009-05-27 13:20:00,9.99,9.99,9.96,9.96,192400.0,8.1254,8.1254,8.101,8.101,192400.0
2009-05-27 13:25:00,9.96,9.97,9.95,9.96,35200.0,8.101,8.1091,8.0928,8.101,35200.0
2009-05-27 13:30:00,9.96,9.96,9.89,9.9,133200.0,8.101,8.101,8.044,8.0522,133200.0
2009-05-27 13:35:00,9.9,9.91,9.85,9.85,118800.0,8.0522,8.0603,8.0115,8.0115,118800.0
2009-05-27 13:40:00,9.85,9.9,9.85,9.88,142400.0,8.0115,8.0522,8.0115,8.0359,142400.0
2009-05-27 13:45:00,9.88,9.88,9.83,9.83,64000.0,8.0359,8.0359,7.9952,7.9952,64000.0
2009-05-27 13:50:00,9.83,9.88,9.82,9.88,593200.0,7.9952,8.0359,7.9871,8.0359,593200.0
2009-05-27 13:55:00,9.88,9.89,9.86,9.89,56800.0,8.0359,8.044,8.0196,8.044,56800.0
2009-05-27 14:00:00,9.88,9.88,9.83,9.84,226800.0,8.0359,8.0359,7.9952,8.0034,226800.0
2009-05-27 14:05:00,9.84,9.86,9.84,9.86,140800.0,8.0034,8.0196,8.0034,8.0196,140800.0
2009-05-27 14:10:00,9.86,9.93,9.86,9.91,175600.0,8.0196,8.0766,8.0196,8.0603,175600.0
2009-05-27 14:15:00,9.9,9.94,9.9,9.9,220400.0,8.0522,8.0847,8.0522,8.0522,220400.0
2009-05-27 14:20:00,9.9,9.91,9.88,9.88,162400.0,8.0522,8.0603,8.0359,8.0359,162400.0
2009-05-27 14:25:00,9.88,9.93,9.87,9.93,132800.0,8.0359,8.0766,8.0278,8.0766,132800.0
2009-05-27 14:30:00,9.92,9.93,9.89,9.9,124800.0,8.0684,8.0766,8.044,8.0522,124800.0
2009-05-27 14:35:00,9.9,9.97,9.9,9.96,127200.0,8.0522,8.1091,8.0522,8.101,127200.0
2009-05-27 14:40:00,9.97,9.99,9.96,9.97,259200.0,8.1091,8.1254,8.101,8.1091,259200.0
2009-05-27 14:45:00,9.97,10.01,9.96,9.99,145600.0,8.1091,8.1416,8.101,8.1254,145600.0
2009-05-27 14:50:00,9.99,9.99,9.96,9.96,99600.0,8.1254,8.1254,8.101,8.101,99600.0
2009-05-27 14:55:00,9.96,9.98,9.94,9.94,144000.0,8.101,8.1172,8.0847,8.0847,144000.0
2009-05-27 15:00:00,9.94,9.97,9.94,9.97,166400.0,8.0847,8.1091,8.0847,8.1091,166400.0
2009-05-27 15:05:00,9.97,9.99,9.92,9.93,534800.0,8.1091,8.1254,8.0684,8.0766,534800.0
2009-05-27 15:10:00,9.92,9.92,9.89,9.9,418000.0,8.0684,8.0684,8.044,8.0522,418000.0
2009-05-27 15:15:00,9.9,9.91,9.87,9.88,394800.0,8.0522,8.0603,8.0278,8.0359,394800.0
2009-05-27 15:20:00,9.88,9.88,9.82,9.83,304000.0,8.0359,8.0359,7.9871,7.9952,304000.0
2009-05-27 15:25:00,9.83,9.83,9.79,9.79,301600.0,7.9952,7.9952,7.9627,7.9627,301600.0
2009-05-27 15:30:00,9.79,9.84,9.79,9.8,321600.0,7.9627,8.0034,7.9627,7.9708,321600.0
2009-05-27 15:35:00,9.8,9.81,9.77,9.8,352400.0,7.9708,7.979,7.9464,7.9708,352400.0
2009-05-27 15:40:00,9.8,9.85,9.79,9.82,332800.0,7.9708,8.0115,7.9627,7.9871,332800.0
2009-05-27 15:45:00,9.82,9.85,9.81,9.81,375600.0,7.9871,8.0115,7.979,7.979,375600.0
2009-05-27 15:50:00,9.81,9.81,9.76,9.77,688800.0,7.979,7.979,7.9383,7.9464,688800.0
2009-05-27 15:55:00,9.77,9.77,9.63,9.75,1094400.0,7.9464,7.9464,7.8326,7.9302,1094400.0
2009-05-28 09:30:00,9.85,9.91,9.77,9.8,136800.0,8.0115,8.0603,7.9464,7.9708,136800.0
2009-05-28 09:35:00,9.8,9.8,9.72,9.77,168400.0,7.9708,7.9708,7.9058,7.9464,168400.0
2009-05-28 09:40:00,9.77,9.82,9.76,9.79,118000.0,7.9464,7.9871,7.9383,7.9627,118000.0
2009-05-28 09:45:00,9.81,9.82,9.77,9.78,142000.0,7.979,7.9871,7.9464,7.9546,142000.0
2009-05-28 09:50:00,9.79,9.81,9.7,9.7,192000.0,7.9627,7.979,7.8895,7.8895,192000.0
2009-05-28 09:55:00,9.7,9.71,9.6,9.61,300800.0,7.8895,7.8976,7.8082,7.8163,300800.0
2009-05-28 10:00:00,9.6,9.6,9.55,9.58,215200.0,7.8082,7.8082,7.7675,7.7919,215200.0
2009-05-28 10:05:00,9.58,9.58,9.54,9.56,354400.0,7.7919,7.7919,7.7594,7.7756,354400.0
2009-05-28 10:10:00,9.56,9.56,9.51,9.53,343200.0,7.7756,7.7756,7.735,7.7512,343200.0
2009-05-28 10:15:00,9.53,9.57,9.52,9.57,325200.0,7.7512,7.7838,7.7431,7.7838,325200.0
2009-05-28 10:20:00,9.56,9.63,9.52,9.53,256400.0,7.7756,7.8326,7.7431,7.7512,256400.0
2009-05-28 10:25:00,9.53,9.56,9.5,9.52,156000.0,7.7512,7.7756,7.7268,7.7431,156000.0
2009-05-28 10:30:00,9.52,9.59,9.52,9.59,96400.0,7.7431,7.8,7.7431,7.8,96400.0
2009-05-28 10:35:00,9.59,9.63,9.58,9.59,129200.0,7.8,7.8326,7.7919,7.8,129200.0
2009-05-28 10:40:00,9.59,9.63,9.58,9.6,94000.0,7.8,7.8326,7.7919,7.8082,94000.0
2009-05-28 10:45:00,9.6,9.63,9.59,9.62,76400.0,7.8082,7.8326,7.8,7.8244,76400.0
2009-05-28 10:50:00,9.62,9.64,9.62,9.62,49600.0,7.8244,7.8407,7.8244,7.8244,49600.0
2009-05-28 10:55:00,9.62,9.68,9.62,9.68,105600.0,7.8244,7.8732,7.8244,7.8732,105600.0
2009-05-28 11:00:00,9.67,9.69,9.66,9.69,108400.0,7.8651,7.8814,7.857,7.8814,108400.0
2009-05-28 11:05:00,9.69,9.72,9.66,9.7,145600.0,7.8814,7.9058,7.857,7.8895,145600.0
2009-05-28 11:10:00,9.7,9.71,9.65,9.65,90800.0,7.8895,7.8976,7.8488,7.8488,90800.0
2009-05-28 11:15:00,9.65,9.68,9.62,9.62,111200.0,7.8488,7.8732,7.8244,7.8244,111200.0
2009-05-28 11:20:00,9.62,9.68,9.6,9.68,86800.0,7.8244,7.8732,7.8082,7.8732,86800.0
2009-05-28 11:25:00,9.68,9.7,9.65,9.65,122400.0,7.8732,7.8895,7.8488,7.8488,122400.0
2009-05-28 11:30:00,9.65,9.71,9.65,9.67,94800.0,7.8488,7.8976,7.8488,7.8651,94800.0
2009-05-28 11:35:00,9.67,9.73,9.67,9.71,106400.0,7.8651,7.9139,7.8651,7.8976,106400.0
2009-05-28 11:40:00,9.71,9.71,9.68,9.7,82000.0,7.8976,7.8976,7.8732,7.8895,82000.0
2009-05-28 11:45:00,9.7,9.77,9.7,9.77,176000.0,7.8895,7.9464,7.8895,7.9464,176000.0
2009-05-28 11:50:00,9.76,9.78,9.73,9.75,184000.0,7.9383,7.9546,7.9139,7.9302,184000.0
2009-05-28 11:55:00,9.75,9.8,9.74,9.77,179600.0,7.9302,7.9708,7.922,7.9464,179600.0
2009-05-28 12:00:00,9.77,9.79,9.74,9.74,133600.0,7.9464,7.9627,7.922,7.922,133600.0
2009-05-28 12:05:00,9.74,9.74,9.69,9.7,112000.0,7.922,7.922,7.8814,7.8895,112000.0
2009-05-28 12:10:00,9.7,9.74,9.7,9.74,172400.0,7.8895,7.922,7.8895,7.922,172400.0
2009-05-28 12:15:00,9.74,9.74,9.66,9.66,204000.0,7.922,7.922,7.857,7.857,204000.0
2009-05-28 12:20:00,9.67,9.67,9.65,9.66,236000.0,7.8651,7.8651,7.8488,7.857,236000.0
2009-05-28 12:25:00,9.66,9.74,9.66,9.7,137200.0,7.857,7.922,7.857,7.8895,137200.0
2009-05-28 12:30:00,9.71,9.73,9.69,9.73,68400.0,7.8976,7.9139,7.8814,7.9139,68400.0
2009-05-28 12:35:00,9.73,9.75,9.72,9.74,106400.0,7.9139,7.9302,7.9058,7.922,106400.0
2009-05-28 12:40:00,9.74,9.74,9.71,9.71,88800.0,7.922,7.922,7.8976,7.8976,88800.0
2009-05-28 12:45:00,9.71,9.71,9.69,9.71,76000.0,7.8976,7.8976,7.8814,7.8976,76000.0
2009-05-28 12:50:00,9.71,9.71,9.66,9.67,139200.0,7.8976,7.8976,7.857,7.8651,139200.0
2009-05-28 12:55:00,9.68,9.69,9.67,9.68,79200.0,7.8732,7.8814,7.8651,7.8732,79200.0
2009-05-28 13:00:00,9.67,9.68,9.64,9.65,259200.0,7.8651,7.8732,7.8407,7.8488,259200.0
2009-05-28 13:05:00,9.65,9.67,9.65,9.65,110800.0,7.8488,7.8651,7.8488,7.8488,110800.0
2009-05-28 13:10:00,9.65,9.7,9.65,9.7,174400.0,7.8488,7.8895,7.8488,7.8895,174400.0
2009-05-28 13:15:00,9.71,9.74,9.71,9.72,189600.0,7.8976,7.922,7.8976,7.9058,189600.0
2009-05-28 13:20:00,9.72,9.75,9.72,9.74,122000.0,7.9058,7.9302,7.9058,7.922,122000.0
2009-05-28 13:25:00,9.74,9.76,9.72,9.72,86400.0,7.922,7.9383,7.9058,7.9058,86400.0
2009-05-28 13:30:00,9.72,9.72,9.7,9.71,68400.0,7.9058,7.9058,7.8895,7.8976,68400.0
2009-05-28 13:35:00,9.7,9.72,9.69,9.71,98800.0,7.8895,7.9058,7.8814,7.8976,98800.0
2009-05-28 13:40:00,9.7,9.72,9.68,9.7,78800.0,7.8895,7.9058,7.8732,7.8895,78800.0
2009-05-28 13:45:00,9.7,9.7,9.66,9.67,121600.0,7.8895,7.8895,7.857,7.8651,121600.0
2009-05-28 13:50:00,9.67,9.7,9.67,9.69,101200.0,7.8651,7.8895,7.8651,7.8814,101200.0
2009-05-28 13:55:00,9.68,9.69,9.65,9.68,74800.0,7.8732,7.8814,7.8488,7.8732,74800.0
2009-05-28 14:00:00,9.69,9.69,9.65,9.65,80400.0,7.8814,7.8814,7.8488,7.8488,80400.0
2009-05-28 14:05:00,9.65,9.7,9.65,9.69,59200.0,7.8488,7.8895,7.8488,7.8814,59200.0
2009-05-28 14:10:00,9.68,9.7,9.65,9.65,42800.0,7.8732,7.8895,7.8488,7.8488,42800.0
2009-05-28 14:15:00,9.65,9.66,9.65,9.66,54000.0,7.8488,7.857,7.8488,7.857,54000.0
2009-05-28 14:20:00,9.66,9.72,9.66,9.71,131600.0,7.857,7.9058,7.857,7.8976,131600.0
2009-05-28 14:25:00,9.71,9.71,9.68,9.69,119200.0,7.8976,7.8976,7.8732,7.8814,119200.0
2009-05-28 14:30:00,9.7,9.74,9.69,9.74,79600.0,7.8895,7.922,7.8814,7.922,79600.0
2009-05-28 14:35:00,9.74,9.77,9.74,9.76,370400.0,7.922,7.9464,7.922,7.9383,370400.0
2009-05-28 14:40:00,9.76,9.77,9.75,9.76,474000.0,7.9383,7.9464,7.9302,7.9383,474000.0
2009-05-28 14:45:00,9.76,9.78,9.76,9.77,155600.0,7.9383,7.9546,7.9383,7.9464,155600.0
2009-05-28 14:50:00,9.77,9.79,9.76,9.77,142800.0,7.9464,7.9627,7.9383,7.9464,142800.0
2009-05-28 14:55:00,9.77,9.81,9.76,9.8,225600.0,7.9464,7.979,7.9383,7.9708,225600.0
2009-05-28 15:00:00,9.8,9.81,9.78,9.78,132800.0,7.9708,7.979,7.9546,7.9546,132800.0
2009-05-28 15:05:00,9.78,9.79,9.77,9.77,146000.0,7.9546,7.9627,7.9464,7.9464,146000.0
2009-05-28 15:10:00,9.77,9.79,9.73,9.76,342400.0,7.9464,7.9627,7.9139,7.9383,342400.0
2009-05-28 15:15:00,9.76,9.79,9.75,9.77,254800.0,7.9383,7.9627,7.9302,7.9464,254800.0
2009-05-28 15:20:00,9.77,9.78,9.74,9.75,164800.0,7.9464,7.9546,7.922,7.9302,164800.0
2009-05-28 15:25:00,9.76,9.8,9.76,9.79,439200.0,7.9383,7.9708,7.9383,7.9627,439200.0
2009-05-28 15:30:00,9.78,9.81,9.76,9.8,438800.0,7.9546,7.979,7.9383,7.9708,438800.0
2009-05-28 15:35:00,9.8,9.81,9.77,9.8,264400.0,7.9708,7.979,7.9464,7.9708,264400.0
2009-05-28 15:40:00,9.8,9.84,9.79,9.83,432800.0,7.9708,8.0034,7.9627,7.9952,432800.0
2009-05-28 15:45:00,9.83,9.85,9.81,9.83,329200.0,7.9952,8.0115,7.979,7.9952,329200.0
2009-05-28 15:50:00,9.83,9.96,9.71,9.82,658400.0,7.9952,8.101,7.8976,7.9871,658400.0
2009-05-28 15:55:00,9.83,9.83,9.77,9.79,827200.0,7.9952,7.9952,7.9464,7.9627,827200.0
2009-05-29 09:30:00,9.77,9.85,9.72,9.74,132000.0,7.9464,8.0115,7.9058,7.922,132000.0
2009-05-29 09:35:00,9.75,9.85,9.65,9.8,172400.0,7.9302,8.0115,7.8488,7.9708,172400.0
2009-05-29 09:40:00,9.81,9.84,9.67,9.74,233600.0,7.979,8.0034,7.8651,7.922,233600.0
2009-05-29 09:45:00,9.74,9.75,9.66,9.7,213200.0,7.922,7.9302,7.857,7.8895,213200.0
2009-05-29 09:50:00,9.71,9.76,9.71,9.72,104800.0,7.8976,7.9383,7.8976,7.9058,104800.0
2009-05-29 09:55:00,9.74,9.78,9.72,9.78,146800.0,7.922,7.9546,7.9058,7.9546,146800.0
2009-05-29 10:00:00,9.77,9.78,9.68,9.68,265600.0,7.9464,7.9546,7.8732,7.8732,265600.0
2009-05-29 10:05:00,9.69,9.74,9.69,9.71,235200.0,7.8814,7.922,7.8814,7.8976,235200.0
2009-05-29 10:10:00,9.71,9.71,9.65,9.66,365600.0,7.8976,7.8976,7.8488,7.857,365600.0
2009-05-29 10:15:00,9.66,9.7,9.66,9.67,318400.0,7.857,7.8895,7.857,7.8651,318400.0
2009-05-29 10:20:00,9.68,9.7,9.65,9.7,357200.0,7.8732,7.8895,7.8488,7.8895,357200.0
2009-05-29 10:25:00,9.71,9.71,9.67,9.68,182800.0,7.8976,7.8976,7.8651,7.8732,182800.0
2009-05-29 10:30:00,9.67,9.7,9.65,9.65,163600.0,7.8651,7.8895,7.8488,7.8488,163600.0
2009-05-29 10:35:00,9.65,9.65,9.62,9.63,172400.0,7.8488,7.8488,7.8244,7.8326,172400.0
2009-05-29 10:40:00,9.63,9.64,9.6,9.6,313200.0,7.8326,7.8407,7.8082,7.8082,313200.0
2009-05-29 10:45:00,9.6,9.63,9.58,9.58,260000.0,7.8082,7.8326,7.7919,7.7919,260000.0
2009-05-29 10:50:00,9.59,9.6,9.57,9.59,127200.0,7.8,7.8082,7.7838,7.8,127200.0
2009-05-29 10:55:00,9.59,9.59,9.56,9.57,166400.0,7.8,7.8,7.7756,7.7838,166400.0
2009-05-29 11:00:00,9.57,9.59,9.56,9.58,199200.0,7.7838,7.8,7.7756,7.7919,199200.0
2009-05-29 11:05:00,9.58,9.6,9.56,9.56,185600.0,7.7919,7.8082,7.7756,7.7756,185600.0
2009-05-29 11:10:00,9.56,9.62,9.56,9.6,126800.0,7.7756,7.8244,7.7756,7.8082,126800.0
2009-05-29 11:15:00,9.6,9.6,9.58,9.58,98400.0,7.8082,7.8082,7.7919,7.7919,98400.0
2009-05-29 11:20:00,9.58,9.65,9.58,9.64,170400.0,7.7919,7.8488,7.7919,7.8407,170400.0
2009-05-29 11:25:00,9.64,9.66,9.58,9.59,192800.0,7.8407,7.857,7.7919,7.8,192800.0
2009-05-29 11:30:00,9.58,9.62,9.58,9.61,111600.0,7.7919,7.8244,7.7919,7.8163,111600.0
2009-05-29 11:35:00,9.61,9.62,9.59,9.61,98000.0,7.8163,7.8244,7.8,7.8163,98000.0
2009-05-29 11:40:00,9.61,9.65,9.61,9.64,150000.0,7.8163,7.8488,7.8163,7.8407,150000.0
2009-05-29 11:45:00,9.64,9.64,9.62,9.64,88000.0,7.8407,7.8407,7.8244,7.8407,88000.0
2009-05-29 11:50:00,9.64,9.65,9.6,9.61,165200.0,7.8407,7.8488,7.8082,7.8163,165200.0
2009-05-29 11:55:00,9.62,9.68,9.62,9.68,231200.0,7.8244,7.8732,7.8244,7.8732,231200.0
2009-05-29 12:00:00,9.68,9.75,9.68,9.74,152000.0,7.8732,7.9302,7.8732,7.922,152000.0
2009-05-29 12:05:00,9.74,9.75,9.72,9.72,156800.0,7.922,7.9302,7.9058,7.9058,156800.0
2009-05-29 12:10:00,9.72,9.74,9.72,9.74,123200.0,7.9058,7.922,7.9058,7.922,123200.0
2009-05-29 12:15:00,9.74,9.76,9.74,9.75,172000.0,7.922,7.9383,7.922,7.9302,172000.0
2009-05-29 12:20:00,9.75,9.76,9.74,9.75,163200.0,7.9302,7.9383,7.922,7.9302,163200.0
2009-05-29 12:25:00,9.74,9.77,9.74,9.77,119600.0,7.922,7.9464,7.922,7.9464,119600.0
2009-05-29 12:30:00,9.77,9.77,9.74,9.74,50800.0,7.9464,7.9464,7.922,7.922,50800.0
2009-05-29 12:35:00,9.74,9.74,9.72,9.72,180000.0,7.922,7.922,7.9058,7.9058,180000.0
2009-05-29 12:40:00,9.73,9.75,9.72,9.73,136800.0,7.9139,7.9302,7.9058,7.9139,136800.0
2009-05-29 12:45:00,9.74,9.74,9.68,9.68,73600.0,7.922,7.922,7.8732,7.8732,73600.0
2009-05-29 12:50:00,9.68,9.7,9.68,9.69,82400.0,7.8732,7.8895,7.8732,7.8814,82400.0
2009-05-29 12:55:00,9.69,9.72,9.69,9.72,53200.0,7.8814,7.9058,7.8814,7.9058,53200.0
2009-05-29 13:00:00,9.72,9.75,9.72,9.74,60800.0,7.9058,7.9302,7.9058,7.922,60800.0
2009-05-29 13:05:00,9.74,9.74,9.72,9.72,29200.0,7.922,7.922,7.9058,7.9058,29200.0
2009-05-29 13:10:00,9.73,9.73,9.72,9.72,33200.0,7.9139,7.9139,7.9058,7.9058,33200.0
2009-05-29 13:15:00,9.72,9.74,9.72,9.73,42800.0,7.9058,7.922,7.9058,7.9139,42800.0
2009-05-29 13:20:00,9.73,9.75,9.73,9.75,37600.0,7.9139,7.9302,7.9139,7.9302,37600.0
2009-05-29 13:25:00,9.75,9.76,9.75,9.76,32800.0,7.9302,7.9383,7.9302,7.9383,32800.0
2009-05-29 13:30:00,9.76,9.78,9.74,9.75,151600.0,7.9383,7.9546,7.922,7.9302,151600.0
2009-05-29 13:35:00,9.75,9.76,9.75,9.76,70400.0,7.9302,7.9383,7.9302,7.9383,70400.0
2009-05-29 13:40:00,9.76,9.76,9.75,9.76,63600.0,7.9383,7.9383,7.9302,7.9383,63600.0
2009-05-29 13:45:00,9.76,9.76,9.74,9.75,76800.0,7.9383,7.9383,7.922,7.9302,76800.0
2009-05-29 13:50:00,9.75,9.75,9.73,9.74,42400.0,7.9302,7.9302,7.9139,7.922,42400.0
2009-05-29 13:55:00,9.74,9.75,9.74,9.74,41600.0,7.922,7.9302,7.922,7.922,41600.0
2009-05-29 14:00:00,9.74,9.74,9.72,9.74,91600.0,7.922,7.922,7.9058,7.922,91600.0
2009-05-29 14:05:00,9.74,9.75,9.74,9.74,59200.0,7.922,7.9302,7.922,7.922,59200.0
2009-05-29 14:10:00,9.74,9.75,9.73,9.74,72800.0,7.922,7.9302,7.9139,7.922,72800.0
2009-05-29 14:15:00,9.74,9.75,9.74,9.74,51600.0,7.922,7.9302,7.922,7.922,51600.0
2009-05-29 14:20:00,9.74,9.74,9.72,9.72,88800.0,7.922,7.922,7.9058,7.9058,88800.0
2009-05-29 14:25:00,9.72,9.73,9.71,9.72,112000.0,7.9058,7.9139,7.8976,7.9058,112000.0
2009-05-29 14:30:00,9.73,9.74,9.72,9.73,105600.0,7.9139,7.922,7.9058,7.9139,105600.0
2009-05-29 14:35:00,9.73,9.74,9.73,9.74,51200.0,7.9139,7.922,7.9139,7.922,51200.0
2009-05-29 14:40:00,9.74,9.74,9.71,9.72,62800.0,7.922,7.922,7.8976,7.9058,62800.0
2009-05-29 14:45:00,9.72,9.74,9.72,9.74,56000.0,7.9058,7.922,7.9058,7.922,56000.0
2009-05-29 14:50:00,9.74,9.74,9.71,9.74,185200.0,7.922,7.922,7.8976,7.922,185200.0
2009-05-29 14:55:00,9.74,9.74,9.72,9.74,87200.0,7.922,7.922,7.9058,7.922,87200.0
2009-05-29 15:00:00,9.74,9.75,9.73,9.75,60000.0,7.922,7.9302,7.9139,7.9302,60000.0
2009-05-29 15:05:00,9.75,9.75,9.74,9.75,202000.0,7.9302,7.9302,7.922,7.9302,202000.0
2009-05-29 15:10:00,9.75,9.75,9.73,9.74,142400.0,7.9302,7.9302,7.9139,7.922,142400.0
2009-05-29 15:15:00,9.74,9.76,9.74,9.76,108800.0,7.922,7.9383,7.922,7.9383,108800.0
2009-05-29 15:20:00,9.76,9.76,9.72,9.73,108400.0,7.9383,7.9383,7.9058,7.9139,108400.0
2009-05-29 15:25:00,9.73,9.75,9.73,9.74,143600.0,7.9139,7.9302,7.9139,7.922,143600.0
2009-05-29 15:30:00,9.74,9.75,9.72,9.73,145200.0,7.922,7.9302,7.9058,7.9139,145200.0
2009-05-29 15:35:00,9.73,9.75,9.72,9.74,153600.0,7.9139,7.9302,7.9058,7.922,153600.0
2009-05-29 15:40:00,9.74,9.77,9.74,9.76,308800.0,7.922,7.9464,7.922,7.9383,308800.0
2009-05-29 15:45:00,9.76,9.76,9.75,9.75,230000.0,7.9383,7.9383,7.9302,7.9302,230000.0
2009-05-29 15:50:00,9.75,9.76,9.72,9.74,448800.0,7.9302,7.9383,7.9058,7.922,448800.0
2009-05-29 15:55:00,9.74,9.79,9.74,9.78,508400.0,7.922,7.9627,7.922,7.9546,508400.0
2009-06-01 09:30:00,9.88,9.89,9.78,9.87,210800.0,8.0359,8.044,7.9546,8.0278,210800.0
2009-06-01 09:35:00,9.87,9.88,9.84,9.86,176000.0,8.0278,8.0359,8.0034,8.0196,176000.0
2009-06-01 09:40:00,9.86,9.89,9.84,9.88,272800.0,8.0196,8.044,8.0034,8.0359,272800.0
2009-06-01 09:45:00,9.88,9.9,9.87,9.88,109200.0,8.0359,8.0522,8.0278,8.0359,109200.0
2009-06-01 09:50:00,9.89,9.9,9.85,9.87,292000.0,8.044,8.0522,8.0115,8.0278,292000.0
2009-06-01 09:55:00,9.87,9.88,9.86,9.86,92000.0,8.0278,8.0359,8.0196,8.0196,92000.0
2009-06-01 10:00:00,9.87,9.96,9.87,9.94,136000.0,8.0278,8.101,8.0278,8.0847,136000.0
2009-06-01 10:05:00,9.95,9.96,9.93,9.95,90800.0,8.0928,8.101,8.0766,8.0928,90800.0
2009-06-01 10:10:00,9.95,9.98,9.95,9.97,177600.0,8.0928,8.1172,8.0928,8.1091,177600.0
2009-06-01 10:15:00,9.97,9.98,9.96,9.98,160000.0,8.1091,8.1172,8.101,8.1172,160000.0
2009-06-01 10:20:00,9.98,9.98,9.95,9.95,101200.0,8.1172,8.1172,8.0928,8.0928,101200.0
2009-06-01 10:25:00,9.94,9.95,9.92,9.92,216000.0,8.0847,8.0928,8.0684,8.0684,216000.0
2009-06-01 10:30:00,9.92,9.93,9.88,9.9,269600.0,8.0684,8.0766,8.0359,8.0522,269600.0
2009-06-01 10:35:00,9.9,9.93,9.9,9.92,423600.0,8.0522,8.0766,8.0522,8.0684,423600.0
2009-06-01 10:40:00,9.92,9.92,9.88,9.9,130800.0,8.0684,8.0684,8.0359,8.0522,130800.0
2009-06-01 10:45:00,9.9,9.92,9.89,9.9,104400.0,8.0522,8.0684,8.044,8.0522,104400.0
2009-06-01 10:50:00,9.9,9.92,9.9,9.91,71600.0,8.0522,8.0684,8.0522,8.0603,71600.0
2009-06-01 10:55:00,9.91,9.94,9.91,9.93,107600.0,8.0603,8.0847,8.0603,8.0766,107600.0
2009-06-01 11:00:00,9.93,9.95,9.93,9.94,62800.0,8.0766,8.0928,8.0766,8.0847,62800.0
2009-06-01 11:05:00,9.94,9.98,9.94,9.94,106000.0,8.0847,8.1172,8.0847,8.0847,106000.0
2009-06-01 11:10:00,9.94,9.97,9.93,9.93,104000.0,8.0847,8.1091,8.0766,8.0766,104000.0
2009-06-01 11:15:00,9.93,9.94,9.92,9.94,77600.0,8.0766,8.0847,8.0684,8.0847,77600.0
2009-06-01 11:20:00,9.94,9.94,9.91,9.92,186800.0,8.0847,8.0847,8.0603,8.0684,186800.0
2009-06-01 11:25:00,9.92,9.94,9.92,9.92,81200.0,8.0684,8.0847,8.0684,8.0684,81200.0
2009-06-01 11:30:00,9.92,9.94,9.91,9.94,52400.0,8.0684,8.0847,8.0603,8.0847,52400.0
2009-06-01 11:35:00,9.94,9.95,9.92,9.92,70000.0,8.0847,8.0928,8.0684,8.0684,70000.0
2009-06-01 11:40:00,9.92,9.93,9.91,9.93,43200.0,8.0684,8.0766,8.0603,8.0766,43200.0
2009-06-01 11:45:00,9.93,9.95,9.93,9.94,76800.0,8.0766,8.0928,8.0766,8.0847,76800.0
2009-06-01 11:50:00,9.95,9.95,9.93,9.95,68000.0,8.0928,8.0928,8.0766,8.0928,68000.0
2009-06-01 11:55:00,9.95,9.96,9.94,9.94,112000.0,8.0928,8.101,8.0847,8.0847,112000.0
2009-06-01 12:00:00,9.94,9.96,9.93,9.96,110000.0,8.0847,8.101,8.0766,8.101,110000.0
2009-06-01 12:05:00,9.96,9.97,9.95,9.96,63600.0,8.101,8.1091,8.0928,8.101,63600.0
2009-06-01 12:10:00,9.96,9.97,9.94,9.95,97200.0,8.101,8.1091,8.0847,8.0928,97200.0
2009-06-01 12:15:00,9.95,9.95,9.93,9.94,129200.0,8.0928,8.0928,8.0766,8.0847,129200.0
2009-06-01 12:20:00,9.94,9.96,9.94,9.96,68000.0,8.0847,8.101,8.0847,8.101,68000.0
2009-06-01 12:25:00,9.96,10.0,9.96,9.99,64400.0,8.101,8.1335,8.101,8.1254,64400.0
2009-06-01 12:30:00,9.99,10.0,9.99,10.0,53600.0,8.1254,8.1335,8.1254,8.1335,53600.0
2009-06-01 12:35:00,10.0,10.0,9.99,9.99,80400.0,8.1335,8.1335,8.1254,8.1254,80400.0
2009-06-01 12:40:00,9.99,10.0,9.98,9.99,171200.0,8.1254,8.1335,8.1172,8.1254,171200.0
2009-06-01 12:45:00,9.99,10.0,9.99,9.99,68400.0,8.1254,8.1335,8.1254,8.1254,68400.0
2009-06-01 12:50:00,9.99,10.01,9.99,10.0,99600.0,8.1254,8.1416,8.1254,8.1335,99600.0
2009-06-01 12:55:00,10.0,10.0,9.96,9.97,128400.0,8.1335,8.1335,8.101,8.1091,128400.0
2009-06-01 13:00:00,9.97,9.97,9.94,9.95,70400.0,8.1091,8.1091,8.0847,8.0928,70400.0
2009-06-01 13:05:00,9.94,9.98,9.94,9.97,98400.0,8.0847,8.1172,8.0847,8.1091,98400.0
2009-06-01 13:10:00,9.97,9.97,9.95,9.97,86800.0,8.1091,8.1091,8.0928,8.1091,86800.0
2009-06-01 13:15:00,9.97,10.0,9.97,10.0,103200.0,8.1091,8.1335,8.1091,8.1335,103200.0
2009-06-01 13:20:00,10.0,10.01,9.98,9.99,82400.0,8.1335,8.1416,8.1172,8.1254,82400.0
2009-06-01 13:25:00,9.99,10.0,9.99,9.99,47200.0,8.1254,8.1335,8.1254,8.1254,47200.0
2009-06-01 13:30:00,9.99,10.01,9.99,10.0,126800.0,8.1254,8.1416,8.1254,8.1335,126800.0
2009-06-01 13:35:00,10.0,10.02,10.0,10.02,86800.0,8.1335,8.1498,8.1335,8.1498,86800.0
2009-06-01 13:40:00,10.02,10.03,10.0,10.01,93200.0,8.1498,8.1579,8.1335,8.1416,93200.0
2009-06-01 13:45:00,10.02,10.04,10.02,10.03,119600.0,8.1498,8.166,8.1498,8.1579,119600.0
2009-06-01 13:50:00,10.03,10.04,10.02,10.02,64400.0,8.1579,8.166,8.1498,8.1498,64400.0
2009-06-01 13:55:00,10.02,10.05,10.02,10.05,99600.0,8.1498,8.1742,8.1498,8.1742,99600.0
2009-06-01 14:00:00,10.05,10.06,10.04,10.06,126400.0,8.1742,8.1823,8.166,8.1823,126400.0
2009-06-01 14:05:00,10.06,10.07,10.03,10.03,155200.0,8.1823,8.1904,8.1579,8.1579,155200.0
2009-06-01 14:10:00,10.03,10.03,9.99,9.99,132400.0,8.1579,8.1579,8.1254,8.1254,132400.0
2009-06-01 14:15:00,9.99,10.0,9.98,9.98,120000.0,8.1254,8.1335,8.1172,8.1172,120000.0
2009-06-01 14:20:00,9.98,9.99,9.97,9.99,70800.0,8.1172,8.1254,8.1091,8.1254,70800.0
2009-06-01 14:25:00,9.98,10.0,9.97,9.97,105200.0,8.1172,8.1335,8.1091,8.1091,105200.0
2009-06-01 14:30:00,9.97,9.98,9.95,9.96,173200.0,8.1091,8.1172,8.0928,8.101,173200.0
2009-06-01 14:35:00,9.96,9.97,9.93,9.97,191200.0,8.101,8.1091,8.0766,8.1091,191200.0
2009-06-01 14:40:00,9.97,9.97,9.93,9.95,316000.0,8.1091,8.1091,8.0766,8.0928,316000.0
2009-06-01 14:45:00,9.95,9.97,9.94,9.94,182400.0,8.0928,8.1091,8.0847,8.0847,182400.0
2009-06-01 14:50:00,9.95,9.95,9.93,9.94,126000.0,8.0928,8.0928,8.0766,8.0847,126000.0
2009-06-01 14:55:00,9.94,9.95,9.93,9.94,142000.0,8.0847,8.0928,8.0766,8.0847,142000.0
2009-06-01 15:00:00,9.94,9.96,9.92,9.92,180000.0,8.0847,8.101,8.0684,8.0684,180000.0
2009-06-01 15:05:00,9.92,9.92,9.9,9.91,174400.0,8.0684,8.0684,8.0522,8.0603,174400.0
2009-06-01 15:10:00,9.91,9.92,9.88,9.9,164000.0,8.0603,8.0684,8.0359,8.0522,164000.0
2009-06-01 15:15:00,9.9,9.91,9.88,9.89,161600.0,8.0522,8.0603,8.0359,8.044,161600.0
2009-06-01 15:20:00,9.89,9.91,9.88,9.9,231200.0,8.044,8.0603,8.0359,8.0522,231200.0
2009-06-01 15:25:00,9.9,9.94,9.9,9.94,169200.0,8.0522,8.0847,8.0522,8.0847,169200.0
2009-06-01 15:30:00,9.94,9.96,9.92,9.96,302000.0,8.0847,8.101,8.0684,8.101,302000.0
2009-06-01 15:35:00,9.96,9.99,9.95,9.97,200400.0,8.101,8.1254,8.0928,8.1091,200400.0
2009-06-01 15:40:00,9.96,10.0,9.96,9.99,322800.0,8.101,8.1335,8.101,8.1254,322800.0
2009-06-01 15:45:00,9.99,10.0,9.98,9.99,391600.0,8.1254,8.1335,8.1172,8.1254,391600.0
2009-06-01 15:50:00,9.99,10.03,9.99,10.01,304000.0,8.1254,8.1579,8.1254,8.1416,304000.0
2009-06-01 15:55:00,10.01,10.02,9.96,9.96,586800.0,8.1416,8.1498,8.101,8.101,586800.0
2009-06-02 09:30:00,9.83,9.95,9.83,9.94,229600.0,7.9952,8.0928,7.9952,8.0847,229600.0
2009-06-02 09:35:00,9.94,10.04,9.93,10.02,182800.0,8.0847,8.166,8.0766,8.1498,182800.0
2009-06-02 09:40:00,10.03,10.06,9.96,9.99,183200.0,8.1579,8.1823,8.101,8.1254,183200.0
2009-06-02 09:45:00,9.98,10.03,9.97,9.99,110800.0,8.1172,8.1579,8.1091,8.1254,110800.0
2009-06-02 09:50:00,9.99,10.07,9.97,10.05,85600.0,8.1254,8.1904,8.1091,8.1742,85600.0
2009-06-02 09:55:00,10.04,10.06,10.03,10.06,124800.0,8.166,8.1823,8.1579,8.1823,124800.0
2009-06-02 10:00:00,10.06,10.13,10.06,10.11,358800.0,8.1823,8.2392,8.1823,8.223,358800.0
2009-06-02 10:05:00,10.12,10.12,10.07,10.08,232000.0,8.2311,8.2311,8.1904,8.1986,232000.0
2009-06-02 10:10:00,10.09,10.09,10.05,10.07,122000.0,8.2067,8.2067,8.1742,8.1904,122000.0
2009-06-02 10:15:00,10.07,10.07,10.04,10.05,106000.0,8.1904,8.1904,8.166,8.1742,106000.0
2009-06-02 10:20:00,10.05,10.09,10.03,10.09,150000.0,8.1742,8.2067,8.1579,8.2067,150000.0
2009-06-02 10:25:00,10.09,10.15,10.09,10.13,119600.0,8.2067,8.2555,8.2067,8.2392,119600.0
2009-06-02 10:30:00,10.13,10.14,10.1,10.12,121600.0,8.2392,8.2474,8.2148,8.2311,121600.0
2009-06-02 10:35:00,10.12,10.15,10.11,10.13,83600.0,8.2311,8.2555,8.223,8.2392,83600.0
2009-06-02 10:40:00,10.13,10.17,10.13,10.15,145200.0,8.2392,8.2718,8.2392,8.2555,145200.0
2009-06-02 10:45:00,10.15,10.15,10.09,10.09,68800.0,8.2555,8.2555,8.2067,8.2067,68800.0
2009-06-02 10:50:00,10.09,10.1,10.05,10.05,142000.0,8.2067,8.2148,8.1742,8.1742,142000.0
2009-06-02 10:55:00,10.05,10.09,10.03,10.07,213200.0,8.1742,8.2067,8.1579,8.1904,213200.0
2009-06-02 11:00:00,10.07,10.08,10.02,10.02,104400.0,8.1904,8.1986,8.1498,8.1498,104400.0
2009-06-02 11:05:00,10.02,10.03,10.01,10.01,124400.0,8.1498,8.1579,8.1416,8.1416,124400.0
2009-06-02 11:10:00,10.01,10.04,10.0,10.03,94800.0,8.1416,8.166,8.1335,8.1579,94800.0
2009-06-02 11:15:00,10.04,10.05,10.02,10.05,68400.0,8.166,8.1742,8.1498,8.1742,68400.0
2009-06-02 11:20:00,10.05,10.08,10.04,10.06,56000.0,8.1742,8.1986,8.166,8.1823,56000.0
2009-06-02 11:25:00,10.08,10.1,10.08,10.1,116400.0,8.1986,8.2148,8.1986,8.2148,116400.0
2009-06-02 11:30:00,10.1,10.12,10.08,10.08,160800.0,8.2148,8.2311,8.1986,8.1986,160800.0
2009-06-02 11:35:00,10.08,10.11,10.08,10.09,97600.0,8.1986,8.223,8.1986,8.2067,97600.0
2009-06-02 11:40:00,10.08,10.09,10.08,10.09,63200.0,8.1986,8.2067,8.1986,8.2067,63200.0
2009-06-02 11:45:00,10.09,10.09,10.07,10.07,110800.0,8.2067,8.2067,8.1904,8.1904,110800.0
2009-06-02 11:50:00,10.07,10.12,10.07,10.12,135600.0,8.1904,8.2311,8.1904,8.2311,135600.0
2009-06-02 11:55:00,10.12,10.13,10.1,10.1,77600.0,8.2311,8.2392,8.2148,8.2148,77600.0
2009-06-02 12:00:00,10.1,10.11,10.08,10.1,95600.0,8.2148,8.223,8.1986,8.2148,95600.0
2009-06-02 12:05:00,10.1,10.11,10.09,10.1,49600.0,8.2148,8.223,8.2067,8.2148,49600.0
2009-06-02 12:10:00,10.1,10.13,10.1,10.13,36800.0,8.2148,8.2392,8.2148,8.2392,36800.0
2009-06-02 12:15:00,10.12,10.14,10.11,10.13,37200.0,8.2311,8.2474,8.223,8.2392,37200.0
2009-06-02 12:20:00,10.13,10.13,10.12,10.12,24800.0,8.2392,8.2392,8.2311,8.2311,24800.0
2009-06-02 12:25:00,10.13,10.13,10.08,10.09,30800.0,8.2392,8.2392,8.1986,8.2067,30800.0
2009-06-02 12:30:00,10.09,10.09,10.08,10.09,47600.0,8.2067,8.2067,8.1986,8.2067,47600.0
2009-06-02 12:35:00,10.08,10.13,10.08,10.12,42000.0,8.1986,8.2392,8.1986,8.2311,42000.0
2009-06-02 12:40:00,10.12,10.13,10.09,10.09,59600.0,8.2311,8.2392,8.2067,8.2067,59600.0
2009-06-02 12:45:00,10.09,10.09,10.08,10.08,26000.0,8.2067,8.2067,8.1986,8.1986,26000.0
2009-06-02 12:50:00,10.09,10.11,10.08,10.11,98000.0,8.2067,8.223,8.1986,8.223,98000.0
2009-06-02 12:55:00,10.11,10.13,10.11,10.13,45600.0,8.223,8.2392,8.223,8.2392,45600.0
2009-06-02 13:00:00,10.12,10.13,10.1,10.1,48400.0,8.2311,8.2392,8.2148,8.2148,48400.0
2009-06-02 13:05:00,10.11,10.14,10.11,10.14,38800.0,8.223,8.2474,8.223,8.2474,38800.0
2009-06-02 13:10:00,10.14,10.14,10.11,10.11,153600.0,8.2474,8.2474,8.223,8.223,153600.0
2009-06-02 13:15:00,10.11,10.12,10.1,10.11,185600.0,8.223,8.2311,8.2148,8.223,185600.0
2009-06-02 13:20:00,10.11,10.13,10.11,10.13,57200.0,8.223,8.2392,8.223,8.2392,57200.0
2009-06-02 13:25:00,10.13,10.15,10.12,10.13,81200.0,8.2392,8.2555,8.2311,8.2392,81200.0
2009-06-02 13:30:00,10.14,10.15,10.14,10.15,66000.0,8.2474,8.2555,8.2474,8.2555,66000.0
2009-06-02 13:35:00,10.15,10.15,10.14,10.15,58400.0,8.2555,8.2555,8.2474,8.2555,58400.0
2009-06-02 13:40:00,10.15,10.17,10.15,10.17,41200.0,8.2555,8.2718,8.2555,8.2718,41200.0
2009-06-02 13:45:00,10.17,10.18,10.16,10.16,58800.0,8.2718,8.2799,8.2636,8.2636,58800.0
2009-06-02 13:50:00,10.16,10.19,10.16,10.16,86400.0,8.2636,8.288,8.2636,8.2636,86400.0
2009-06-02 13:55:00,10.16,10.18,10.16,10.18,48000.0,8.2636,8.2799,8.2636,8.2799,48000.0
2009-06-02 14:00:00,10.19,10.19,10.14,10.14,111600.0,8.288,8.288,8.2474,8.2474,111600.0
2009-06-02 14:05:00,10.14,10.15,10.14,10.15,54800.0,8.2474,8.2555,8.2474,8.2555,54800.0
2009-06-02 14:10:00,10.15,10.16,10.13,10.15,74400.0,8.2555,8.2636,8.2392,8.2555,74400.0
2009-06-02 14:15:00,10.15,10.18,10.15,10.17,67200.0,8.2555,8.2799,8.2555,8.2718,67200.0
2009-06-02 14:20:00,10.17,10.18,10.16,10.16,90400.0,8.2718,8.2799,8.2636,8.2636,90400.0
2009-06-02 14:25:00,10.16,10.19,10.15,10.19,196800.0,8.2636,8.288,8.2555,8.288,196800.0
2009-06-02 14:30:00,10.19,10.2,10.17,10.18,227600.0,8.288,8.2962,8.2718,8.2799,227600.0
2009-06-02 14:35:00,10.18,10.19,10.17,10.19,138800.0,8.2799,8.288,8.2718,8.288,138800.0
2009-06-02 14:40:00,10.19,10.21,10.19,10.21,130800.0,8.288,8.3043,8.288,8.3043,130800.0
2009-06-02 14:45:00,10.21,10.21,10.17,10.17,142800.0,8.3043,8.3043,8.2718,8.2718,142800.0
2009-06-02 14:50:00,10.17,10.18,10.16,10.17,119200.0,8.2718,8.2799,8.2636,8.2718,119200.0
2009-06-02 14:55:00,10.17,10.18,10.14,10.14,140000.0,8.2718,8.2799,8.2474,8.2474,140000.0
2009-06-02 15:00:00,10.14,10.18,10.14,10.18,179200.0,8.2474,8.2799,8.2474,8.2799,179200.0
2009-06-02 15:05:00,10.18,10.19,10.18,10.19,80400.0,8.2799,8.288,8.2799,8.288,80400.0
2009-06-02 15:10:00,10.19,10.19,10.16,10.17,117600.0,8.288,8.288,8.2636,8.2718,117600.0
2009-06-02 15:15:00,10.17,10.17,10.15,10.15,165200.0,8.2718,8.2718,8.2555,8.2555,165200.0
2009-06-02 15:20:00,10.15,10.15,10.13,10.15,448000.0,8.2555,8.2555,8.2392,8.2555,448000.0
2009-06-02 15:25:00,10.15,10.18,10.15,10.15,302800.0,8.2555,8.2799,8.2555,8.2555,302800.0
2009-06-02 15:30:00,10.15,10.16,10.13,10.13,406800.0,8.2555,8.2636,8.2392,8.2392,406800.0
2009-06-02 15:35:00,10.13,10.18,10.13,10.17,270400.0,8.2392,8.2799,8.2392,8.2718,270400.0
2009-06-02 15:40:00,10.17,10.17,10.14,10.15,370400.0,8.2718,8.2718,8.2474,8.2555,370400.0
2009-06-02 15:45:00,10.15,10.15,10.13,10.15,344800.0,8.2555,8.2555,8.2392,8.2555,344800.0
2009-06-02 15:50:00,10.14,10.15,10.08,10.09,1054000.0,8.2474,8.2555,8.1986,8.2067,1054000.0
2009-06-02 15:55:00,10.09,10.1,10.07,10.09,1008800.0,8.2067,8.2148,8.1904,8.2067,1008800.0
2009-06-03 09:30:00,10.05,10.05,10.0,10.0,158400.0,8.1742,8.1742,8.1335,8.1335,158400.0
2009-06-03 09:35:00,10.0,10.05,9.97,10.04,206400.0,8.1335,8.1742,8.1091,8.166,206400.0
2009-06-03 09:40:00,10.05,10.06,10.0,10.03,132400.0,8.1742,8.1823,8.1335,8.1579,132400.0
2009-06-03 09:45:00,10.03,10.1,10.01,10.1,222800.0,8.1579,8.2148,8.1416,8.2148,222800.0
2009-06-03 09:50:00,10.1,10.18,10.1,10.11,220400.0,8.2148,8.2799,8.2148,8.223,220400.0
2009-06-03 09:55:00,10.11,10.14,10.09,10.13,67200.0,8.223,8.2474,8.2067,8.2392,67200.0
2009-06-03 10:00:00,10.12,10.12,10.06,10.09,282800.0,8.2311,8.2311,8.1823,8.2067,282800.0
2009-06-03 10:05:00,10.1,10.11,10.05,10.06,119600.0,8.2148,8.223,8.1742,8.1823,119600.0
2009-06-03 10:10:00,10.07,10.11,10.07,10.1,128400.0,8.1904,8.223,8.1904,8.2148,128400.0
2009-06-03 10:15:00,10.1,10.1,10.05,10.07,142400.0,8.2148,8.2148,8.1742,8.1904,142400.0
2009-06-03 10:20:00,10.07,10.08,10.04,10.06,178800.0,8.1904,8.1986,8.166,8.1823,178800.0
2009-06-03 10:25:00,10.06,10.11,10.05,10.1,200000.0,8.1823,8.223,8.1742,8.2148,200000.0
2009-06-03 10:30:00,10.1,10.1,10.05,10.07,130000.0,8.2148,8.2148,8.1742,8.1904,130000.0
2009-06-03 10:35:00,10.07,10.09,10.07,10.08,68400.0,8.1904,8.2067,8.1904,8.1986,68400.0
2009-06-03 10:40:00,10.08,10.12,10.06,10.09,122800.0,8.1986,8.2311,8.1823,8.2067,122800.0
2009-06-03 10:45:00,10.09,10.13,10.08,10.13,270400.0,8.2067,8.2392,8.1986,8.2392,270400.0
2009-06-03 10:50:00,10.13,10.13,10.11,10.11,139600.0,8.2392,8.2392,8.223,8.223,139600.0
2009-06-03 10:55:00,10.12,10.15,10.12,10.15,72000.0,8.2311,8.2555,8.2311,8.2555,72000.0
2009-06-03 11:00:00,10.15,10.17,10.15,10.17,332800.0,8.2555,8.2718,8.2555,8.2718,332800.0
2009-06-03 11:05:00,10.17,10.18,10.15,10.17,65600.0,8.2718,8.2799,8.2555,8.2718,65600.0
2009-06-03 11:10:00,10.17,10.17,10.13,10.13,119200.0,8.2718,8.2718,8.2392,8.2392,119200.0
2009-06-03 11:15:00,10.13,10.13,10.09,10.13,137200.0,8.2392,8.2392,8.2067,8.2392,137200.0
2009-06-03 11:20:00,10.13,10.17,10.13,10.17,147200.0,8.2392,8.2718,8.2392,8.2718,147200.0
2009-06-03 11:25:00,10.17,10.18,10.17,10.17,180800.0,8.2718,8.2799,8.2718,8.2718,180800.0
2009-06-03 11:30:00,10.17,10.18,10.16,10.17,96000.0,8.2718,8.2799,8.2636,8.2718,96000.0
2009-06-03 11:35:00,10.17,10.19,10.17,10.18,136400.0,8.2718,8.288,8.2718,8.2799,136400.0
2009-06-03 11:40:00,10.19,10.2,10.14,10.15,231600.0,8.288,8.2962,8.2474,8.2555,231600.0
2009-06-03 11:45:00,10.15,10.17,10.14,10.16,109200.0,8.2555,8.2718,8.2474,8.2636,109200.0
2009-06-03 11:50:00,10.16,10.16,10.14,10.15,49600.0,8.2636,8.2636,8.2474,8.2555,49600.0
2009-06-03 11:55:00,10.15,10.15,10.1,10.11,102800.0,8.2555,8.2555,8.2148,8.223,102800.0
2009-06-03 12:00:00,10.11,10.11,10.09,10.1,209200.0,8.223,8.223,8.2067,8.2148,209200.0
2009-06-03 12:05:00,10.09,10.1,10.08,10.1,154400.0,8.2067,8.2148,8.1986,8.2148,154400.0
2009-06-03 12:10:00,10.1,10.13,10.09,10.13,194800.0,8.2148,8.2392,8.2067,8.2392,194800.0
2009-06-03 12:15:00,10.13,10.15,10.12,10.14,194800.0,8.2392,8.2555,8.2311,8.2474,194800.0
2009-06-03 12:20:00,10.14,10.15,10.13,10.13,162800.0,8.2474,8.2555,8.2392,8.2392,162800.0
2009-06-03 12:25:00,10.12,10.13,10.07,10.09,116800.0,8.2311,8.2392,8.1904,8.2067,116800.0
2009-06-03 12:30:00,10.09,10.11,10.09,10.11,71600.0,8.2067,8.223,8.2067,8.223,71600.0
2009-06-03 12:35:00,10.11,10.12,10.1,10.12,46000.0,8.223,8.2311,8.2148,8.2311,46000.0
2009-06-03 12:40:00,10.12,10.13,10.11,10.13,174000.0,8.2311,8.2392,8.223,8.2392,174000.0
2009-06-03 12:45:00,10.12,10.13,10.11,10.13,65600.0,8.2311,8.2392,8.223,8.2392,65600.0
2009-06-03 12:50:00,10.13,10.13,10.13,10.13,55600.0,8.2392,8.2392,8.2392,8.2392,55600.0
2009-06-03 12:55:00,10.13,10.13,10.09,10.11,183600.0,8.2392,8.2392,8.2067,8.223,183600.0
2009-06-03 13:00:00,10.1,10.11,10.1,10.11,51200.0,8.2148,8.223,8.2148,8.223,51200.0
2009-06-03 13:05:00,10.11,10.14,10.11,10.13,236000.0,8.223,8.2474,8.223,8.2392,236000.0
2009-06-03 13:10:00,10.13,10.13,10.13,10.13,160000.0,8.2392,8.2392,8.2392,8.2392,160000.0
2009-06-03 13:15:00,10.13,10.16,10.13,10.15,180000.0,8.2392,8.2636,8.2392,8.2555,180000.0
2009-06-03 13:20:00,10.15,10.15,10.14,10.15,136000.0,8.2555,8.2555,8.2474,8.2555,136000.0
2009-06-03 13:25:00,10.15,10.15,10.12,10.12,162800.0,8.2555,8.2555,8.2311,8.2311,162800.0
2009-06-03 13:30:00,10.12,10.13,10.12,10.12,171200.0,8.2311,8.2392,8.2311,8.2311,171200.0
2009-06-03 13:35:00,10.13,10.13,10.12,10.12,129600.0,8.2392,8.2392,8.2311,8.2311,129600.0
2009-06-03 13:40:00,10.12,10.13,10.09,10.1,84800.0,8.2311,8.2392,8.2067,8.2148,84800.0
2009-06-03 13:45:00,10.1,10.1,10.08,10.1,185200.0,8.2148,8.2148,8.1986,8.2148,185200.0
2009-06-03 13:50:00,10.1,10.11,10.1,10.1,217600.0,8.2148,8.223,8.2148,8.2148,217600.0
2009-06-03 13:55:00,10.11,10.11,10.09,10.09,192800.0,8.223,8.223,8.2067,8.2067,192800.0
2009-06-03 14:00:00,10.09,10.11,10.09,10.11,103600.0,8.2067,8.223,8.2067,8.223,103600.0
2009-06-03 14:05:00,10.11,10.12,10.1,10.1,202800.0,8.223,8.2311,8.2148,8.2148,202800.0
2009-06-03 14:10:00,10.1,10.1,10.09,10.1,83600.0,8.2148,8.2148,8.2067,8.2148,83600.0
2009-06-03 14:15:00,10.1,10.12,10.1,10.1,119200.0,8.2148,8.2311,8.2148,8.2148,119200.0
2009-06-03 14:20:00,10.1,10.11,10.09,10.09,89600.0,8.2148,8.223,8.2067,8.2067,89600.0
2009-06-03 14:25:00,10.09,10.09,10.07,10.08,150000.0,8.2067,8.2067,8.1904,8.1986,150000.0
2009-06-03 14:30:00,10.07,10.08,10.06,10.07,140400.0,8.1904,8.1986,8.1823,8.1904,140400.0
2009-06-03 14:35:00,10.07,10.09,10.07,10.09,428000.0,8.1904,8.2067,8.1904,8.2067,428000.0
2009-06-03 14:40:00,10.09,10.1,10.09,10.09,116800.0,8.2067,8.2148,8.2067,8.2067,116800.0
2009-06-03 14:45:00,10.09,10.09,10.07,10.09,445600.0,8.2067,8.2067,8.1904,8.2067,445600.0
2009-06-03 14:50:00,10.09,10.09,10.07,10.07,380000.0,8.2067,8.2067,8.1904,8.1904,380000.0
2009-06-03 14:55:00,10.07,10.08,10.06,10.07,468800.0,8.1904,8.1986,8.1823,8.1904,468800.0
2009-06-03 15:00:00,10.06,10.08,10.05,10.06,454400.0,8.1823,8.1986,8.1742,8.1823,454400.0
2009-06-03 15:05:00,10.06,10.06,10.05,10.06,249600.0,8.1823,8.1823,8.1742,8.1823,249600.0
2009-06-03 15:10:00,10.06,10.06,10.04,10.04,362400.0,8.1823,8.1823,8.166,8.166,362400.0
2009-06-03 15:15:00,10.04,10.05,10.03,10.04,606400.0,8.166,8.1742,8.1579,8.166,606400.0
2009-06-03 15:20:00,10.04,10.05,10.02,10.03,422000.0,8.166,8.1742,8.1498,8.1579,422000.0
2009-06-03 15:25:00,10.03,10.04,10.0,10.03,239600.0,8.1579,8.166,8.1335,8.1579,239600.0
2009-06-03 15:30:00,10.03,10.04,10.01,10.02,297200.0,8.1579,8.166,8.1416,8.1498,297200.0
2009-06-03 15:35:00,10.02,10.05,10.01,10.04,302000.0,8.1498,8.1742,8.1416,8.166,302000.0
2009-06-03 15:40:00,10.04,10.06,10.04,10.05,573200.0,8.166,8.1823,8.166,8.1742,573200.0
2009-06-03 15:45:00,10.05,10.06,10.04,10.05,558800.0,8.1742,8.1823,8.166,8.1742,558800.0
2009-06-03 15:50:00,10.05,10.06,10.04,10.04,475600.0,8.1742,8.1823,8.166,8.166,475600.0
2009-06-03 15:55:00,10.04,10.05,10.04,10.04,740800.0,8.166,8.1742,8.166,8.166,740800.0
2009-06-04 09:30:00,9.85,9.86,9.76,9.77,226000.0,8.034,8.0422,7.9606,7.9688,226000.0
2009-06-04 09:35:00,9.77,9.79,9.63,9.7,344000.0,7.9688,7.9851,7.8546,7.9117,344000.0
2009-06-04 09:40:00,9.7,9.79,9.69,9.76,276400.0,7.9117,7.9851,7.9035,7.9606,276400.0
2009-06-04 09:45:00,9.76,9.81,9.72,9.75,356800.0,7.9606,8.0014,7.928,7.9524,356800.0
2009-06-04 09:50:00,9.75,9.75,9.67,9.69,175200.0,7.9524,7.9524,7.8872,7.9035,175200.0
2009-06-04 09:55:00,9.69,9.79,9.69,9.79,187200.0,7.9035,7.9851,7.9035,7.9851,187200.0
2009-06-04 10:00:00,9.79,9.8,9.72,9.75,122800.0,7.9851,7.9932,7.928,7.9524,122800.0
2009-06-04 10:05:00,9.75,9.75,9.7,9.74,100800.0,7.9524,7.9524,7.9117,7.9443,100800.0
2009-06-04 10:10:00,9.74,9.78,9.73,9.77,98800.0,7.9443,7.9769,7.9361,7.9688,98800.0
2009-06-04 10:15:00,9.75,9.75,9.72,9.74,77200.0,7.9524,7.9524,7.928,7.9443,77200.0
2009-06-04 10:20:00,9.74,9.79,9.72,9.79,126000.0,7.9443,7.9851,7.928,7.9851,126000.0
2009-06-04 10:25:00,9.8,9.84,9.76,9.79,135200.0,7.9932,8.0259,7.9606,7.9851,135200.0
2009-06-04 10:30:00,9.8,9.83,9.78,9.78,138000.0,7.9932,8.0177,7.9769,7.9769,138000.0
2009-06-04 10:35:00,9.78,9.81,9.76,9.76,164000.0,7.9769,8.0014,7.9606,7.9606,164000.0
2009-06-04 10:40:00,9.76,9.77,9.72,9.73,232000.0,7.9606,7.9688,7.928,7.9361,232000.0
2009-06-04 10:45:00,9.73,9.74,9.7,9.7,208000.0,7.9361,7.9443,7.9117,7.9117,208000.0
2009-06-04 10:50:00,9.7,9.74,9.69,9.72,217600.0,7.9117,7.9443,7.9035,7.928,217600.0
2009-06-04 10:55:00,9.72,9.73,9.7,9.72,129200.0,7.928,7.9361,7.9117,7.928,129200.0
2009-06-04 11:00:00,9.72,9.75,9.69,9.69,342000.0,7.928,7.9524,7.9035,7.9035,342000.0
2009-06-04 11:05:00,9.7,9.71,9.68,9.69,108800.0,7.9117,7.9198,7.8954,7.9035,108800.0
2009-06-04 11:10:00,9.69,9.71,9.68,9.7,80000.0,7.9035,7.9198,7.8954,7.9117,80000.0
2009-06-04 11:15:00,9.7,9.72,9.69,9.69,96800.0,7.9117,7.928,7.9035,7.9035,96800.0
2009-06-04 11:20:00,9.68,9.7,9.68,9.69,94000.0,7.8954,7.9117,7.8954,7.9035,94000.0
2009-06-04 11:25:00,9.69,9.72,9.69,9.71,98800.0,7.9035,7.928,7.9035,7.9198,98800.0
2009-06-04 11:30:00,9.71,9.74,9.71,9.74,178800.0,7.9198,7.9443,7.9198,7.9443,178800.0
2009-06-04 11:35:00,9.74,9.74,9.7,9.7,109200.0,7.9443,7.9443,7.9117,7.9117,109200.0
2009-06-04 11:40:00,9.7,9.7,9.68,9.68,203600.0,7.9117,7.9117,7.8954,7.8954,203600.0
2009-06-04 11:45:00,9.68,9.72,9.68,9.72,46400.0,7.8954,7.928,7.8954,7.928,46400.0
2009-06-04 11:50:00,9.71,9.71,9.7,9.71,36400.0,7.9198,7.9198,7.9117,7.9198,36400.0
2009-06-04 11:55:00,9.7,9.71,9.69,9.69,64400.0,7.9117,7.9198,7.9035,7.9035,64400.0
2009-06-04 12:00:00,9.69,9.69,9.67,9.67,74400.0,7.9035,7.9035,7.8872,7.8872,74400.0
2009-06-04 12:05:00,9.67,9.68,9.63,9.65,283600.0,7.8872,7.8954,7.8546,7.8709,283600.0
2009-06-04 12:10:00,9.64,9.65,9.62,9.64,189600.0,7.8627,7.8709,7.8464,7.8627,189600.0
2009-06-04 12:15:00,9.64,9.68,9.64,9.66,82000.0,7.8627,7.8954,7.8627,7.879,82000.0
2009-06-04 12:20:00,9.66,9.66,9.63,9.65,170800.0,7.879,7.879,7.8546,7.8709,170800.0
2009-06-04 12:25:00,9.65,9.65,9.64,9.65,66000.0,7.8709,7.8709,7.8627,7.8709,66000.0
2009-06-04 12:30:00,9.65,9.68,9.65,9.68,58400.0,7.8709,7.8954,7.8709,7.8954,58400.0
2009-06-04 12:35:00,9.68,9.68,9.66,9.68,58400.0,7.8954,7.8954,7.879,7.8954,58400.0
2009-06-04 12:40:00,9.68,9.68,9.66,9.66,86000.0,7.8954,7.8954,7.879,7.879,86000.0
2009-06-04 12:45:00,9.66,9.66,9.62,9.62,216000.0,7.879,7.879,7.8464,7.8464,216000.0
2009-06-04 12:50:00,9.62,9.63,9.61,9.63,85200.0,7.8464,7.8546,7.8383,7.8546,85200.0
2009-06-04 12:55:00,9.63,9.63,9.62,9.63,132800.0,7.8546,7.8546,7.8464,7.8546,132800.0
2009-06-04 13:00:00,9.63,9.67,9.62,9.67,95600.0,7.8546,7.8872,7.8464,7.8872,95600.0
2009-06-04 13:05:00,9.67,9.67,9.63,9.64,181200.0,7.8872,7.8872,7.8546,7.8627,181200.0
2009-06-04 13:10:00,9.64,9.67,9.64,9.67,104400.0,7.8627,7.8872,7.8627,7.8872,104400.0
2009-06-04 13:15:00,9.67,9.7,9.67,9.69,186400.0,7.8872,7.9117,7.8872,7.9035,186400.0
2009-06-04 13:20:00,9.69,9.71,9.69,9.7,84800.0,7.9035,7.9198,7.9035,7.9117,84800.0
2009-06-04 13:25:00,9.7,9.72,9.7,9.7,84800.0,7.9117,7.928,7.9117,7.9117,84800.0
2009-06-04 13:30:00,9.71,9.74,9.71,9.74,97600.0,7.9198,7.9443,7.9198,7.9443,97600.0
2009-06-04 13:35:00,9.74,9.74,9.73,9.73,113200.0,7.9443,7.9443,7.9361,7.9361,113200.0
2009-06-04 13:40:00,9.73,9.75,9.72,9.72,68800.0,7.9361,7.9524,7.928,7.928,68800.0
2009-06-04 13:45:00,9.72,9.73,9.71,9.73,75200.0,7.928,7.9361,7.9198,7.9361,75200.0
2009-06-04 13:50:00,9.73,9.74,9.7,9.7,79600.0,7.9361,7.9443,7.9117,7.9117,79600.0
2009-06-04 13:55:00,9.7,9.73,9.7,9.72,110400.0,7.9117,7.9361,7.9117,7.928,110400.0
2009-06-04 14:00:00,9.72,9.74,9.71,9.72,89200.0,7.928,7.9443,7.9198,7.928,89200.0
2009-06-04 14:05:00,9.72,9.73,9.72,9.72,75200.0,7.928,7.9361,7.928,7.928,75200.0
2009-06-04 14:10:00,9.73,9.73,9.7,9.71,78400.0,7.9361,7.9361,7.9117,7.9198,78400.0
2009-06-04 14:15:00,9.71,9.73,9.7,9.73,90400.0,7.9198,7.9361,7.9117,7.9361,90400.0
2009-06-04 14:20:00,9.73,9.73,9.72,9.73,84000.0,7.9361,7.9361,7.928,7.9361,84000.0
2009-06-04 14:25:00,9.72,9.75,9.72,9.74,86800.0,7.928,7.9524,7.928,7.9443,86800.0
2009-06-04 14:30:00,9.74,9.77,9.74,9.75,88400.0,7.9443,7.9688,7.9443,7.9524,88400.0
2009-06-04 14:35:00,9.74,9.74,9.71,9.74,111600.0,7.9443,7.9443,7.9198,7.9443,111600.0
2009-06-04 14:40:00,9.75,9.78,9.74,9.76,181600.0,7.9524,7.9769,7.9443,7.9606,181600.0
2009-06-04 14:45:00,9.76,9.78,9.76,9.76,61600.0,7.9606,7.9769,7.9606,7.9606,61600.0
2009-06-04 14:50:00,9.76,9.76,9.71,9.71,148800.0,7.9606,7.9606,7.9198,7.9198,148800.0
2009-06-04 14:55:00,9.71,9.72,9.69,9.69,129600.0,7.9198,7.928,7.9035,7.9035,129600.0
2009-06-04 15:00:00,9.69,9.7,9.66,9.66,154400.0,7.9035,7.9117,7.879,7.879,154400.0
2009-06-04 15:05:00,9.65,9.68,9.65,9.67,188800.0,7.8709,7.8954,7.8709,7.8872,188800.0
2009-06-04 15:10:00,9.67,9.69,9.67,9.69,109200.0,7.8872,7.9035,7.8872,7.9035,109200.0
2009-06-04 15:15:00,9.69,9.69,9.68,9.69,93200.0,7.9035,7.9035,7.8954,7.9035,93200.0
2009-06-04 15:20:00,9.69,9.71,9.69,9.7,123600.0,7.9035,7.9198,7.9035,7.9117,123600.0
2009-06-04 15:25:00,9.7,9.72,9.7,9.71,123200.0,7.9117,7.928,7.9117,7.9198,123200.0
2009-06-04 15:30:00,9.7,9.73,9.68,9.72,277200.0,7.9117,7.9361,7.8954,7.928,277200.0
2009-06-04 15:35:00,9.72,9.73,9.72,9.73,189600.0,7.928,7.9361,7.928,7.9361,189600.0
2009-06-04 15:40:00,9.73,9.74,9.7,9.72,452000.0,7.9361,7.9443,7.9117,7.928,452000.0
2009-06-04 15:45:00,9.73,9.75,9.71,9.74,381200.0,7.9361,7.9524,7.9198,7.9443,381200.0
2009-06-04 15:50:00,9.74,9.78,9.74,9.76,381600.0,7.9443,7.9769,7.9443,7.9606,381600.0
2009-06-04 15:55:00,9.76,9.78,9.75,9.78,614800.0,7.9606,7.9769,7.9524,7.9769,614800.0
2009-06-05 09:30:00,9.88,9.95,9.79,9.87,150400.0,8.0585,8.1156,7.9851,8.0503,150400.0
2009-06-05 09:35:00,9.87,9.92,9.86,9.89,142000.0,8.0503,8.0911,8.0422,8.0666,142000.0
2009-06-05 09:40:00,9.88,9.88,9.8,9.85,232400.0,8.0585,8.0585,7.9932,8.034,232400.0
2009-06-05 09:45:00,9.85,9.86,9.69,9.74,364800.0,8.034,8.0422,7.9035,7.9443,364800.0
2009-06-05 09:50:00,9.73,9.77,9.72,9.72,304800.0,7.9361,7.9688,7.928,7.928,304800.0
2009-06-05 09:55:00,9.72,9.74,9.66,9.72,345200.0,7.928,7.9443,7.879,7.928,345200.0
2009-06-05 10:00:00,9.71,9.73,9.68,9.7,124000.0,7.9198,7.9361,7.8954,7.9117,124000.0
2009-06-05 10:05:00,9.7,9.7,9.62,9.63,466000.0,7.9117,7.9117,7.8464,7.8546,466000.0
2009-06-05 10:10:00,9.63,9.65,9.58,9.63,246400.0,7.8546,7.8709,7.8138,7.8546,246400.0
2009-06-05 10:15:00,9.63,9.72,9.62,9.72,132400.0,7.8546,7.928,7.8464,7.928,132400.0
2009-06-05 10:20:00,9.72,9.82,9.71,9.8,448000.0,7.928,8.0095,7.9198,7.9932,448000.0
2009-06-05 10:25:00,9.8,9.81,9.76,9.77,206400.0,7.9932,8.0014,7.9606,7.9688,206400.0
2009-06-05 10:30:00,9.76,9.84,9.74,9.79,167200.0,7.9606,8.0259,7.9443,7.9851,167200.0
2009-06-05 10:35:00,9.79,9.87,9.79,9.86,198800.0,7.9851,8.0503,7.9851,8.0422,198800.0
2009-06-05 10:40:00,9.86,9.88,9.84,9.87,148400.0,8.0422,8.0585,8.0259,8.0503,148400.0
2009-06-05 10:45:00,9.87,9.88,9.78,9.8,223600.0,8.0503,8.0585,7.9769,7.9932,223600.0
2009-06-05 10:50:00,9.79,9.81,9.76,9.81,99600.0,7.9851,8.0014,7.9606,8.0014,99600.0
2009-06-05 10:55:00,9.82,9.85,9.81,9.85,76800.0,8.0095,8.034,8.0014,8.034,76800.0
2009-06-05 11:00:00,9.85,9.9,9.84,9.89,122400.0,8.034,8.0748,8.0259,8.0666,122400.0
2009-06-05 11:05:00,9.89,9.89,9.86,9.87,120000.0,8.0666,8.0666,8.0422,8.0503,120000.0
2009-06-05 11:10:00,9.88,9.88,9.84,9.85,120800.0,8.0585,8.0585,8.0259,8.034,120800.0
2009-06-05 11:15:00,9.84,9.86,9.83,9.83,105200.0,8.0259,8.0422,8.0177,8.0177,105200.0
2009-06-05 11:20:00,9.84,9.87,9.84,9.87,68800.0,8.0259,8.0503,8.0259,8.0503,68800.0
2009-06-05 11:25:00,9.87,9.87,9.83,9.83,67600.0,8.0503,8.0503,8.0177,8.0177,67600.0
2009-06-05 11:30:00,9.83,9.84,9.81,9.81,69600.0,8.0177,8.0259,8.0014,8.0014,69600.0
2009-06-05 11:35:00,9.81,9.81,9.79,9.81,97600.0,8.0014,8.0014,7.9851,8.0014,97600.0
2009-06-05 11:40:00,9.81,9.85,9.8,9.85,162800.0,8.0014,8.034,7.9932,8.034,162800.0
2009-06-05 11:45:00,9.86,9.87,9.81,9.81,104000.0,8.0422,8.0503,8.0014,8.0014,104000.0
2009-06-05 11:50:00,9.81,9.84,9.78,9.84,145200.0,8.0014,8.0259,7.9769,8.0259,145200.0
2009-06-05 11:55:00,9.83,9.84,9.82,9.83,118400.0,8.0177,8.0259,8.0095,8.0177,118400.0
2009-06-05 12:00:00,9.83,9.84,9.82,9.82,58400.0,8.0177,8.0259,8.0095,8.0095,58400.0
2009-06-05 12:05:00,9.83,9.85,9.83,9.83,111200.0,8.0177,8.034,8.0177,8.0177,111200.0
2009-06-05 12:10:00,9.83,9.84,9.81,9.84,72400.0,8.0177,8.0259,8.0014,8.0259,72400.0
2009-06-05 12:15:00,9.84,9.85,9.84,9.85,73600.0,8.0259,8.034,8.0259,8.034,73600.0
2009-06-05 12:20:00,9.84,9.88,9.84,9.87,70800.0,8.0259,8.0585,8.0259,8.0503,70800.0
2009-06-05 12:25:00,9.88,9.9,9.87,9.87,122800.0,8.0585,8.0748,8.0503,8.0503,122800.0
2009-06-05 12:30:00,9.88,9.89,9.87,9.88,65600.0,8.0585,8.0666,8.0503,8.0585,65600.0
2009-06-05 12:35:00,9.88,9.9,9.88,9.9,33200.0,8.0585,8.0748,8.0585,8.0748,33200.0
2009-06-05 12:40:00,9.9,9.91,9.88,9.9,61200.0,8.0748,8.0829,8.0585,8.0748,61200.0
2009-06-05 12:45:00,9.9,9.9,9.88,9.89,55200.0,8.0748,8.0748,8.0585,8.0666,55200.0
2009-06-05 12:50:00,9.88,9.91,9.88,9.9,41600.0,8.0585,8.0829,8.0585,8.0748,41600.0
2009-06-05 12:55:00,9.9,9.92,9.88,9.9,62400.0,8.0748,8.0911,8.0585,8.0748,62400.0
2009-06-05 13:00:00,9.9,9.91,9.88,9.89,58000.0,8.0748,8.0829,8.0585,8.0666,58000.0
2009-06-05 13:05:00,9.89,9.9,9.86,9.86,58400.0,8.0666,8.0748,8.0422,8.0422,58400.0
2009-06-05 13:10:00,9.86,9.87,9.83,9.84,172800.0,8.0422,8.0503,8.0177,8.0259,172800.0
2009-06-05 13:15:00,9.84,9.84,9.81,9.83,121200.0,8.0259,8.0259,8.0014,8.0177,121200.0
2009-06-05 13:20:00,9.83,9.84,9.82,9.84,80000.0,8.0177,8.0259,8.0095,8.0259,80000.0
2009-06-05 13:25:00,9.84,9.85,9.84,9.85,61200.0,8.0259,8.034,8.0259,8.034,61200.0
2009-06-05 13:30:00,9.85,9.87,9.85,9.87,39200.0,8.034,8.0503,8.034,8.0503,39200.0
2009-06-05 13:35:00,9.87,9.87,9.85,9.87,29600.0,8.0503,8.0503,8.034,8.0503,29600.0
2009-06-05 13:40:00,9.87,9.9,9.87,9.87,78000.0,8.0503,8.0748,8.0503,8.0503,78000.0
2009-06-05 13:45:00,9.88,9.88,9.87,9.88,34000.0,8.0585,8.0585,8.0503,8.0585,34000.0
2009-06-05 13:50:00,9.88,9.88,9.87,9.88,43200.0,8.0585,8.0585,8.0503,8.0585,43200.0
2009-06-05 13:55:00,9.88,9.89,9.83,9.85,135600.0,8.0585,8.0666,8.0177,8.034,135600.0
2009-06-05 14:00:00,9.85,9.85,9.81,9.81,68400.0,8.034,8.034,8.0014,8.0014,68400.0
2009-06-05 14:05:00,9.81,9.82,9.8,9.81,83200.0,8.0014,8.0095,7.9932,8.0014,83200.0
2009-06-05 14:10:00,9.81,9.81,9.8,9.81,60000.0,8.0014,8.0014,7.9932,8.0014,60000.0
2009-06-05 14:15:00,9.81,9.81,9.77,9.77,78400.0,8.0014,8.0014,7.9688,7.9688,78400.0
2009-06-05 14:20:00,9.77,9.81,9.76,9.81,154800.0,7.9688,8.0014,7.9606,8.0014,154800.0
2009-06-05 14:25:00,9.81,9.81,9.79,9.81,65200.0,8.0014,8.0014,7.9851,8.0014,65200.0
2009-06-05 14:30:00,9.8,9.8,9.76,9.78,93600.0,7.9932,7.9932,7.9606,7.9769,93600.0
2009-06-05 14:35:00,9.78,9.81,9.77,9.8,110800.0,7.9769,8.0014,7.9688,7.9932,110800.0
2009-06-05 14:40:00,9.8,9.83,9.8,9.83,109200.0,7.9932,8.0177,7.9932,8.0177,109200.0
2009-06-05 14:45:00,9.83,9.83,9.81,9.82,73200.0,8.0177,8.0177,8.0014,8.0095,73200.0
2009-06-05 14:50:00,9.82,9.83,9.82,9.82,63600.0,8.0095,8.0177,8.0095,8.0095,63600.0
2009-06-05 14:55:00,9.82,9.83,9.82,9.82,50000.0,8.0095,8.0177,8.0095,8.0095,50000.0
2009-06-05 15:00:00,9.82,9.82,9.79,9.82,126800.0,8.0095,8.0095,7.9851,8.0095,126800.0
2009-06-05 15:05:00,9.82,9.86,9.82,9.82,213600.0,8.0095,8.0422,8.0095,8.0095,213600.0
2009-06-05 15:10:00,9.83,9.84,9.81,9.83,147200.0,8.0177,8.0259,8.0014,8.0177,147200.0
2009-06-05 15:15:00,9.83,9.83,9.81,9.83,110400.0,8.0177,8.0177,8.0014,8.0177,110400.0
2009-06-05 15:20:00,9.83,9.85,9.81,9.83,223200.0,8.0177,8.034,8.0014,8.0177,223200.0
2009-06-05 15:25:00,9.83,9.84,9.8,9.8,114400.0,8.0177,8.0259,7.9932,7.9932,114400.0
2009-06-05 15:30:00,9.8,9.83,9.79,9.83,226400.0,7.9932,8.0177,7.9851,8.0177,226400.0
2009-06-05 15:35:00,9.83,9.85,9.83,9.85,210400.0,8.0177,8.034,8.0177,8.034,210400.0
2009-06-05 15:40:00,9.85,9.86,9.82,9.83,225600.0,8.034,8.0422,8.0095,8.0177,225600.0
2009-06-05 15:45:00,9.84,9.85,9.81,9.82,259200.0,8.0259,8.034,8.0014,8.0095,259200.0
2009-06-05 15:50:00,9.82,9.86,9.82,9.84,292400.0,8.0095,8.0422,8.0095,8.0259,292400.0
2009-06-05 15:55:00,9.84,9.86,9.83,9.84,190800.0,8.0259,8.0422,8.0177,8.0259,190800.0
2009-06-08 09:30:00,9.7,9.83,9.69,9.79,91600.0,7.9117,8.0177,7.9035,7.9851,91600.0
2009-06-08 09:35:00,9.79,9.79,9.68,9.74,78800.0,7.9851,7.9851,7.8954,7.9443,78800.0
2009-06-08 09:40:00,9.73,9.77,9.68,9.68,46400.0,7.9361,7.9688,7.8954,7.8954,46400.0
2009-06-08 09:45:00,9.68,9.71,9.67,9.69,62800.0,7.8954,7.9198,7.8872,7.9035,62800.0
2009-06-08 09:50:00,9.69,9.75,9.69,9.75,68800.0,7.9035,7.9524,7.9035,7.9524,68800.0
2009-06-08 09:55:00,9.74,9.75,9.71,9.73,30400.0,7.9443,7.9524,7.9198,7.9361,30400.0
2009-06-08 10:00:00,9.73,9.77,9.7,9.77,57600.0,7.9361,7.9688,7.9117,7.9688,57600.0
2009-06-08 10:05:00,9.78,9.83,9.77,9.78,125200.0,7.9769,8.0177,7.9688,7.9769,125200.0
2009-06-08 10:10:00,9.78,9.8,9.73,9.73,71600.0,7.9769,7.9932,7.9361,7.9361,71600.0
2009-06-08 10:15:00,9.73,9.76,9.71,9.76,89600.0,7.9361,7.9606,7.9198,7.9606,89600.0
2009-06-08 10:20:00,9.76,9.78,9.75,9.78,41200.0,7.9606,7.9769,7.9524,7.9769,41200.0
2009-06-08 10:25:00,9.79,9.82,9.77,9.79,123600.0,7.9851,8.0095,7.9688,7.9851,123600.0
2009-06-08 10:30:00,9.79,9.84,9.79,9.81,97600.0,7.9851,8.0259,7.9851,8.0014,97600.0
2009-06-08 10:35:00,9.81,9.88,9.81,9.88,95200.0,8.0014,8.0585,8.0014,8.0585,95200.0
2009-06-08 10:40:00,9.88,9.88,9.84,9.85,105600.0,8.0585,8.0585,8.0259,8.034,105600.0
2009-06-08 10:45:00,9.85,9.86,9.84,9.85,32800.0,8.034,8.0422,8.0259,8.034,32800.0
2009-06-08 10:50:00,9.85,9.86,9.84,9.85,45600.0,8.034,8.0422,8.0259,8.034,45600.0
2009-06-08 10:55:00,9.85,9.87,9.85,9.86,64400.0,8.034,8.0503,8.034,8.0422,64400.0
2009-06-08 11:00:00,9.86,9.88,9.83,9.84,99600.0,8.0422,8.0585,8.0177,8.0259,99600.0
2009-06-08 11:05:00,9.84,9.86,9.83,9.84,39600.0,8.0259,8.0422,8.0177,8.0259,39600.0
2009-06-08 11:10:00,9.84,9.88,9.84,9.88,57600.0,8.0259,8.0585,8.0259,8.0585,57600.0
2009-06-08 11:15:00,9.88,9.89,9.87,9.89,58000.0,8.0585,8.0666,8.0503,8.0666,58000.0
2009-06-08 11:20:00,9.88,9.9,9.86,9.88,67200.0,8.0585,8.0748,8.0422,8.0585,67200.0
2009-06-08 11:25:00,9.88,9.88,9.81,9.83,106800.0,8.0585,8.0585,8.0014,8.0177,106800.0
2009-06-08 11:30:00,9.83,9.85,9.81,9.85,50800.0,8.0177,8.034,8.0014,8.034,50800.0
2009-06-08 11:35:00,9.85,9.87,9.83,9.87,46400.0,8.034,8.0503,8.0177,8.0503,46400.0
2009-06-08 11:40:00,9.87,9.87,9.86,9.87,52000.0,8.0503,8.0503,8.0422,8.0503,52000.0
2009-06-08 11:45:00,9.87,9.87,9.85,9.85,36800.0,8.0503,8.0503,8.034,8.034,36800.0
2009-06-08 11:50:00,9.84,9.86,9.84,9.84,58800.0,8.0259,8.0422,8.0259,8.0259,58800.0
2009-06-08 11:55:00,9.84,9.88,9.84,9.88,40000.0,8.0259,8.0585,8.0259,8.0585,40000.0
2009-06-08 12:00:00,9.89,9.89,9.85,9.87,152000.0,8.0666,8.0666,8.034,8.0503,152000.0
2009-06-08 12:05:00,9.87,9.88,9.87,9.88,49200.0,8.0503,8.0585,8.0503,8.0585,49200.0
2009-06-08 12:10:00,9.87,9.87,9.83,9.83,51200.0,8.0503,8.0503,8.0177,8.0177,51200.0
2009-06-08 12:15:00,9.83,9.84,9.83,9.84,32400.0,8.0177,8.0259,8.0177,8.0259,32400.0
2009-06-08 12:20:00,9.84,9.85,9.84,9.85,36800.0,8.0259,8.034,8.0259,8.034,36800.0
2009-06-08 12:25:00,9.85,9.85,9.84,9.85,47200.0,8.034,8.034,8.0259,8.034,47200.0
2009-06-08 12:30:00,9.84,9.85,9.83,9.83,60800.0,8.0259,8.034,8.0177,8.0177,60800.0
2009-06-08 12:35:00,9.83,9.88,9.83,9.87,172400.0,8.0177,8.0585,8.0177,8.0503,172400.0
2009-06-08 12:40:00,9.87,9.9,9.87,9.87,49200.0,8.0503,8.0748,8.0503,8.0503,49200.0
2009-06-08 12:45:00,9.87,9.87,9.84,9.85,71600.0,8.0503,8.0503,8.0259,8.034,71600.0
2009-06-08 12:50:00,9.85,9.85,9.83,9.83,23600.0,8.034,8.034,8.0177,8.0177,23600.0
2009-06-08 12:55:00,9.84,9.85,9.84,9.84,44400.0,8.0259,8.034,8.0259,8.0259,44400.0
2009-06-08 13:00:00,9.84,9.86,9.83,9.84,81200.0,8.0259,8.0422,8.0177,8.0259,81200.0
2009-06-08 13:05:00,9.84,9.9,9.84,9.89,81200.0,8.0259,8.0748,8.0259,8.0666,81200.0
2009-06-08 13:10:00,9.89,9.89,9.85,9.85,59600.0,8.0666,8.0666,8.034,8.034,59600.0
2009-06-08 13:15:00,9.85,9.86,9.84,9.85,36400.0,8.034,8.0422,8.0259,8.034,36400.0
2009-06-08 13:20:00,9.85,9.86,9.85,9.86,44800.0,8.034,8.0422,8.034,8.0422,44800.0
2009-06-08 13:25:00,9.86,9.86,9.84,9.85,32800.0,8.0422,8.0422,8.0259,8.034,32800.0
2009-06-08 13:30:00,9.85,9.85,9.84,9.85,24400.0,8.034,8.034,8.0259,8.034,24400.0
2009-06-08 13:35:00,9.85,9.86,9.85,9.86,25200.0,8.034,8.0422,8.034,8.0422,25200.0
2009-06-08 13:40:00,9.86,9.88,9.85,9.88,32400.0,8.0422,8.0585,8.034,8.0585,32400.0
2009-06-08 13:45:00,9.88,9.9,9.87,9.88,52400.0,8.0585,8.0748,8.0503,8.0585,52400.0
2009-06-08 13:50:00,9.88,9.89,9.85,9.86,56800.0,8.0585,8.0666,8.034,8.0422,56800.0
2009-06-08 13:55:00,9.87,9.88,9.87,9.88,26800.0,8.0503,8.0585,8.0503,8.0585,26800.0
2009-06-08 14:00:00,9.88,9.88,9.85,9.86,67600.0,8.0585,8.0585,8.034,8.0422,67600.0
2009-06-08 14:05:00,9.86,9.87,9.84,9.85,48400.0,8.0422,8.0503,8.0259,8.034,48400.0
2009-06-08 14:10:00,9.85,9.86,9.85,9.85,36400.0,8.034,8.0422,8.034,8.034,36400.0
2009-06-08 14:15:00,9.85,9.86,9.85,9.85,20800.0,8.034,8.0422,8.034,8.034,20800.0
2009-06-08 14:20:00,9.85,9.85,9.83,9.85,57200.0,8.034,8.034,8.0177,8.034,57200.0
2009-06-08 14:25:00,9.85,9.85,9.83,9.85,72800.0,8.034,8.034,8.0177,8.034,72800.0
2009-06-08 14:30:00,9.86,9.88,9.83,9.83,69200.0,8.0422,8.0585,8.0177,8.0177,69200.0
2009-06-08 14:35:00,9.83,9.86,9.83,9.86,64000.0,8.0177,8.0422,8.0177,8.0422,64000.0
2009-06-08 14:40:00,9.86,9.86,9.84,9.84,74800.0,8.0422,8.0422,8.0259,8.0259,74800.0
2009-06-08 14:45:00,9.84,9.87,9.83,9.87,105600.0,8.0259,8.0503,8.0177,8.0503,105600.0
2009-06-08 14:50:00,9.87,9.87,9.84,9.84,70400.0,8.0503,8.0503,8.0259,8.0259,70400.0
2009-06-08 14:55:00,9.84,9.86,9.84,9.86,41200.0,8.0259,8.0422,8.0259,8.0422,41200.0
2009-06-08 15:00:00,9.86,9.87,9.86,9.86,82400.0,8.0422,8.0503,8.0422,8.0422,82400.0
2009-06-08 15:05:00,9.86,9.87,9.85,9.87,60000.0,8.0422,8.0503,8.034,8.0503,60000.0
2009-06-08 15:10:00,9.87,9.87,9.85,9.86,74400.0,8.0503,8.0503,8.034,8.0422,74400.0
2009-06-08 15:15:00,9.86,9.9,9.85,9.89,101600.0,8.0422,8.0748,8.034,8.0666,101600.0
2009-06-08 15:20:00,9.89,9.96,9.89,9.92,276400.0,8.0666,8.1237,8.0666,8.0911,276400.0
2009-06-08 15:25:00,9.92,9.94,9.92,9.92,139200.0,8.0911,8.1074,8.0911,8.0911,139200.0
2009-06-08 15:30:00,9.93,9.99,9.93,9.98,354800.0,8.0993,8.1482,8.0993,8.14,354800.0
2009-06-08 15:35:00,9.98,10.0,9.95,9.95,263600.0,8.14,8.1564,8.1156,8.1156,263600.0
2009-06-08 15:40:00,9.95,9.95,9.92,9.92,214400.0,8.1156,8.1156,8.0911,8.0911,214400.0
2009-06-08 15:45:00,9.92,9.96,9.92,9.92,182400.0,8.0911,8.1237,8.0911,8.0911,182400.0
2009-06-08 15:50:00,9.92,9.96,9.92,9.94,212400.0,8.0911,8.1237,8.0911,8.1074,212400.0
2009-06-08 15:55:00,9.94,9.96,9.92,9.94,352000.0,8.1074,8.1237,8.0911,8.1074,352000.0
2009-06-09 09:30:00,9.94,9.97,9.85,9.95,105600.0,8.1074,8.1319,8.034,8.1156,105600.0
2009-06-09 09:35:00,9.95,10.0,9.95,9.98,84000.0,8.1156,8.1564,8.1156,8.14,84000.0
2009-06-09 09:40:00,9.98,10.04,9.96,9.99,67600.0,8.14,8.189,8.1237,8.1482,67600.0
2009-06-09 09:45:00,10.0,10.02,9.97,10.0,111200.0,8.1564,8.1727,8.1319,8.1564,111200.0
2009-06-09 09:50:00,10.0,10.02,9.97,10.01,75600.0,8.1564,8.1727,8.1319,8.1645,75600.0
2009-06-09 09:55:00,10.01,10.01,9.96,9.96,64400.0,8.1645,8.1645,8.1237,8.1237,64400.0
2009-06-09 10:00:00,9.96,9.96,9.9,9.91,70000.0,8.1237,8.1237,8.0748,8.0829,70000.0
2009-06-09 10:05:00,9.92,9.96,9.91,9.92,126800.0,8.0911,8.1237,8.0829,8.0911,126800.0
2009-06-09 10:10:00,9.92,9.94,9.89,9.89,182400.0,8.0911,8.1074,8.0666,8.0666,182400.0
2009-06-09 10:15:00,9.89,9.92,9.84,9.92,292800.0,8.0666,8.0911,8.0259,8.0911,292800.0
2009-06-09 10:20:00,9.92,9.97,9.92,9.97,82800.0,8.0911,8.1319,8.0911,8.1319,82800.0
2009-06-09 10:25:00,9.97,9.97,9.94,9.95,97200.0,8.1319,8.1319,8.1074,8.1156,97200.0
2009-06-09 10:30:00,9.95,9.99,9.95,9.99,30000.0,8.1156,8.1482,8.1156,8.1482,30000.0
2009-06-09 10:35:00,9.98,9.98,9.96,9.97,42000.0,8.14,8.14,8.1237,8.1319,42000.0
2009-06-09 10:40:00,9.97,9.99,9.94,9.94,62000.0,8.1319,8.1482,8.1074,8.1074,62000.0
2009-06-09 10:45:00,9.94,9.95,9.91,9.91,72000.0,8.1074,8.1156,8.0829,8.0829,72000.0
2009-06-09 10:50:00,9.92,9.94,9.9,9.94,64800.0,8.0911,8.1074,8.0748,8.1074,64800.0
2009-06-09 10:55:00,9.94,9.95,9.94,9.94,27200.0,8.1074,8.1156,8.1074,8.1074,27200.0
2009-06-09 11:00:00,9.94,9.96,9.93,9.95,56400.0,8.1074,8.1237,8.0993,8.1156,56400.0
2009-06-09 11:05:00,9.95,9.97,9.95,9.95,51600.0,8.1156,8.1319,8.1156,8.1156,51600.0
2009-06-09 11:10:00,9.95,9.95,9.92,9.93,26000.0,8.1156,8.1156,8.0911,8.0993,26000.0
2009-06-09 11:15:00,9.93,9.94,9.93,9.93,36800.0,8.0993,8.1074,8.0993,8.0993,36800.0
2009-06-09 11:20:00,9.93,9.94,9.92,9.94,42400.0,8.0993,8.1074,8.0911,8.1074,42400.0
2009-06-09 11:25:00,9.94,9.94,9.93,9.93,40400.0,8.1074,8.1074,8.0993,8.0993,40400.0
2009-06-09 11:30:00,9.93,9.95,9.93,9.95,22000.0,8.0993,8.1156,8.0993,8.1156,22000.0
2009-06-09 11:35:00,9.95,9.96,9.95,9.96,45600.0,8.1156,8.1237,8.1156,8.1237,45600.0
2009-06-09 11:40:00,9.96,9.96,9.94,9.95,43200.0,8.1237,8.1237,8.1074,8.1156,43200.0
2009-06-09 11:45:00,9.96,9.97,9.95,9.96,38800.0,8.1237,8.1319,8.1156,8.1237,38800.0
2009-06-09 11:50:00,9.95,9.95,9.94,9.95,21200.0,8.1156,8.1156,8.1074,8.1156,21200.0
2009-06-09 11:55:00,9.95,9.96,9.95,9.95,27200.0,8.1156,8.1237,8.1156,8.1156,27200.0
2009-06-09 12:00:00,9.95,9.95,9.94,9.94,26400.0,8.1156,8.1156,8.1074,8.1074,26400.0
2009-06-09 12:05:00,9.93,9.96,9.93,9.96,32400.0,8.0993,8.1237,8.0993,8.1237,32400.0
2009-06-09 12:10:00,9.96,9.96,9.95,9.95,22800.0,8.1237,8.1237,8.1156,8.1156,22800.0
2009-06-09 12:15:00,9.95,9.96,9.95,9.96,19200.0,8.1156,8.1237,8.1156,8.1237,19200.0
2009-06-09 12:20:00,9.96,9.97,9.96,9.97,43600.0,8.1237,8.1319,8.1237,8.1319,43600.0
2009-06-09 12:25:00,9.97,10.01,9.97,10.0,29600.0,8.1319,8.1645,8.1319,8.1564,29600.0
2009-06-09 12:30:00,10.0,10.01,10.0,10.01,32800.0,8.1564,8.1645,8.1564,8.1645,32800.0
2009-06-09 12:35:00,10.02,10.02,10.0,10.0,38400.0,8.1727,8.1727,8.1564,8.1564,38400.0
2009-06-09 12:40:00,10.0,10.0,9.97,9.98,44000.0,8.1564,8.1564,8.1319,8.14,44000.0
2009-06-09 12:45:00,9.98,10.01,9.98,10.01,38800.0,8.14,8.1645,8.14,8.1645,38800.0
2009-06-09 12:50:00,10.01,10.02,10.0,10.01,33200.0,8.1645,8.1727,8.1564,8.1645,33200.0
2009-06-09 12:55:00,10.01,10.02,10.01,10.02,14800.0,8.1645,8.1727,8.1645,8.1727,14800.0
2009-06-09 13:00:00,10.02,10.04,10.01,10.04,85600.0,8.1727,8.189,8.1645,8.189,85600.0
2009-06-09 13:05:00,10.04,10.04,10.01,10.02,56000.0,8.189,8.189,8.1645,8.1727,56000.0
2009-06-09 13:10:00,10.02,10.03,9.99,10.01,52400.0,8.1727,8.1808,8.1482,8.1645,52400.0
2009-06-09 13:15:00,10.01,10.04,10.01,10.04,102000.0,8.1645,8.189,8.1645,8.189,102000.0
2009-06-09 13:20:00,10.03,10.05,10.03,10.05,103600.0,8.1808,8.1971,8.1808,8.1971,103600.0
2009-06-09 13:25:00,10.04,10.05,10.03,10.04,51600.0,8.189,8.1971,8.1808,8.189,51600.0
2009-06-09 13:30:00,10.04,10.04,10.02,10.02,28800.0,8.189,8.189,8.1727,8.1727,28800.0
2009-06-09 13:35:00,10.02,10.02,9.99,10.01,56400.0,8.1727,8.1727,8.1482,8.1645,56400.0
2009-06-09 13:40:00,10.02,10.02,10.0,10.0,20400.0,8.1727,8.1727,8.1564,8.1564,20400.0
2009-06-09 13:45:00,10.01,10.02,10.0,10.0,27600.0,8.1645,8.1727,8.1564,8.1564,27600.0
2009-06-09 13:50:00,10.01,10.01,10.0,10.01,46000.0,8.1645,8.1645,8.1564,8.1645,46000.0
2009-06-09 13:55:00,10.01,10.03,10.01,10.03,47600.0,8.1645,8.1808,8.1645,8.1808,47600.0
2009-06-09 14:00:00,10.02,10.03,10.01,10.01,30800.0,8.1727,8.1808,8.1645,8.1645,30800.0
2009-06-09 14:05:00,10.01,10.03,10.01,10.02,54400.0,8.1645,8.1808,8.1645,8.1727,54400.0
2009-06-09 14:10:00,10.02,10.03,10.01,10.02,24800.0,8.1727,8.1808,8.1645,8.1727,24800.0
2009-06-09 14:15:00,10.02,10.05,10.02,10.04,48800.0,8.1727,8.1971,8.1727,8.189,48800.0
2009-06-09 14:20:00,10.04,10.05,10.02,10.02,76000.0,8.189,8.1971,8.1727,8.1727,76000.0
2009-06-09 14:25:00,10.02,10.03,10.01,10.03,125200.0,8.1727,8.1808,8.1645,8.1808,125200.0
2009-06-09 14:30:00,10.03,10.04,10.02,10.02,78800.0,8.1808,8.189,8.1727,8.1727,78800.0
2009-06-09 14:35:00,10.02,10.04,10.02,10.04,51200.0,8.1727,8.189,8.1727,8.189,51200.0
2009-06-09 14:40:00,10.04,10.06,10.02,10.02,57200.0,8.189,8.2053,8.1727,8.1727,57200.0
2009-06-09 14:45:00,10.02,10.02,9.99,9.99,111200.0,8.1727,8.1727,8.1482,8.1482,111200.0
2009-06-09 14:50:00,9.99,10.0,9.98,9.98,76000.0,8.1482,8.1564,8.14,8.14,76000.0
2009-06-09 14:55:00,9.98,10.0,9.97,10.0,55200.0,8.14,8.1564,8.1319,8.1564,55200.0
2009-06-09 15:00:00,10.0,10.01,9.97,9.97,105600.0,8.1564,8.1645,8.1319,8.1319,105600.0
2009-06-09 15:05:00,9.97,9.99,9.97,9.98,72000.0,8.1319,8.1482,8.1319,8.14,72000.0
2009-06-09 15:10:00,9.97,9.98,9.95,9.98,62000.0,8.1319,8.14,8.1156,8.14,62000.0
2009-06-09 15:15:00,9.98,9.99,9.96,9.99,67200.0,8.14,8.1482,8.1237,8.1482,67200.0
2009-06-09 15:20:00,9.99,9.99,9.97,9.97,68800.0,8.1482,8.1482,8.1319,8.1319,68800.0
2009-06-09 15:25:00,9.98,9.99,9.97,9.98,66000.0,8.14,8.1482,8.1319,8.14,66000.0
2009-06-09 15:30:00,9.98,9.99,9.97,9.98,193600.0,8.14,8.1482,8.1319,8.14,193600.0
2009-06-09 15:35:00,9.98,10.01,9.98,9.99,101200.0,8.14,8.1645,8.14,8.1482,101200.0
2009-06-09 15:40:00,9.98,10.0,9.97,10.0,126800.0,8.14,8.1564,8.1319,8.1564,126800.0
2009-06-09 15:45:00,10.0,10.0,9.96,9.97,184000.0,8.1564,8.1564,8.1237,8.1319,184000.0
2009-06-09 15:50:00,9.98,9.99,9.97,9.97,168400.0,8.14,8.1482,8.1319,8.1319,168400.0
2009-06-09 15:55:00,9.97,9.98,9.94,9.96,304800.0,8.1319,8.14,8.1074,8.1237,304800.0
2009-06-10 09:30:00,10.05,10.06,9.94,9.95,127200.0,8.1971,8.2053,8.1074,8.1156,127200.0
2009-06-10 09:35:00,9.95,9.98,9.9,9.95,138400.0,8.1156,8.14,8.0748,8.1156,138400.0
2009-06-10 09:40:00,9.95,9.95,9.85,9.85,130400.0,8.1156,8.1156,8.034,8.034,130400.0
2009-06-10 09:45:00,9.86,9.86,9.79,9.79,132400.0,8.0422,8.0422,7.9851,7.9851,132400.0
2009-06-10 09:50:00,9.8,9.83,9.8,9.81,94000.0,7.9932,8.0177,7.9932,8.0014,94000.0
2009-06-10 09:55:00,9.81,9.83,9.8,9.83,95200.0,8.0014,8.0177,7.9932,8.0177,95200.0
2009-06-10 10:00:00,9.83,9.85,9.78,9.78,150000.0,8.0177,8.034,7.9769,7.9769,150000.0
2009-06-10 10:05:00,9.78,9.81,9.76,9.79,289600.0,7.9769,8.0014,7.9606,7.9851,289600.0
2009-06-10 10:10:00,9.79,9.81,9.74,9.75,186400.0,7.9851,8.0014,7.9443,7.9524,186400.0
2009-06-10 10:15:00,9.74,9.76,9.7,9.72,100000.0,7.9443,7.9606,7.9117,7.928,100000.0
2009-06-10 10:20:00,9.72,9.74,9.71,9.73,134000.0,7.928,7.9443,7.9198,7.9361,134000.0
2009-06-10 10:25:00,9.72,9.74,9.72,9.73,77600.0,7.928,7.9443,7.928,7.9361,77600.0
2009-06-10 10:30:00,9.73,9.76,9.72,9.74,180000.0,7.9361,7.9606,7.928,7.9443,180000.0
2009-06-10 10:35:00,9.74,9.74,9.72,9.73,42000.0,7.9443,7.9443,7.928,7.9361,42000.0
2009-06-10 10:40:00,9.73,9.73,9.72,9.72,40000.0,7.9361,7.9361,7.928,7.928,40000.0
2009-06-10 10:45:00,9.72,9.72,9.7,9.71,83600.0,7.928,7.928,7.9117,7.9198,83600.0
2009-06-10 10:50:00,9.71,9.72,9.7,9.72,58800.0,7.9198,7.928,7.9117,7.928,58800.0
2009-06-10 10:55:00,9.72,9.75,9.72,9.74,71600.0,7.928,7.9524,7.928,7.9443,71600.0
2009-06-10 11:00:00,9.74,9.77,9.72,9.77,154000.0,7.9443,7.9688,7.928,7.9688,154000.0
2009-06-10 11:05:00,9.78,9.78,9.74,9.74,186400.0,7.9769,7.9769,7.9443,7.9443,186400.0
2009-06-10 11:10:00,9.73,9.76,9.72,9.76,50000.0,7.9361,7.9606,7.928,7.9606,50000.0
2009-06-10 11:15:00,9.76,9.76,9.71,9.71,85600.0,7.9606,7.9606,7.9198,7.9198,85600.0
2009-06-10 11:20:00,9.72,9.74,9.71,9.73,60800.0,7.928,7.9443,7.9198,7.9361,60800.0
2009-06-10 11:25:00,9.73,9.74,9.72,9.74,42800.0,7.9361,7.9443,7.928,7.9443,42800.0
2009-06-10 11:30:00,9.74,9.75,9.74,9.75,35200.0,7.9443,7.9524,7.9443,7.9524,35200.0
2009-06-10 11:35:00,9.75,9.76,9.74,9.75,43600.0,7.9524,7.9606,7.9443,7.9524,43600.0
2009-06-10 11:40:00,9.75,9.75,9.74,9.75,41200.0,7.9524,7.9524,7.9443,7.9524,41200.0
2009-06-10 11:45:00,9.75,9.76,9.75,9.75,46000.0,7.9524,7.9606,7.9524,7.9524,46000.0
2009-06-10 11:50:00,9.75,9.77,9.75,9.77,34000.0,7.9524,7.9688,7.9524,7.9688,34000.0
2009-06-10 11:55:00,9.76,9.76,9.75,9.75,41600.0,7.9606,7.9606,7.9524,7.9524,41600.0
2009-06-10 12:00:00,9.75,9.77,9.75,9.76,74800.0,7.9524,7.9688,7.9524,7.9606,74800.0
2009-06-10 12:05:00,9.76,9.76,9.74,9.75,187200.0,7.9606,7.9606,7.9443,7.9524,187200.0
2009-06-10 12:10:00,9.74,9.75,9.73,9.74,106400.0,7.9443,7.9524,7.9361,7.9443,106400.0
2009-06-10 12:15:00,9.74,9.79,9.74,9.79,368800.0,7.9443,7.9851,7.9443,7.9851,368800.0
2009-06-10 12:20:00,9.79,9.8,9.75,9.75,184800.0,7.9851,7.9932,7.9524,7.9524,184800.0
2009-06-10 12:25:00,9.75,9.75,9.74,9.75,40000.0,7.9524,7.9524,7.9443,7.9524,40000.0
2009-06-10 12:30:00,9.76,9.76,9.74,9.76,82800.0,7.9606,7.9606,7.9443,7.9606,82800.0
2009-06-10 12:35:00,9.76,9.77,9.75,9.77,30800.0,7.9606,7.9688,7.9524,7.9688,30800.0
2009-06-10 12:40:00,9.77,9.77,9.76,9.76,34000.0,7.9688,7.9688,7.9606,7.9606,34000.0
2009-06-10 12:45:00,9.76,9.77,9.76,9.76,32400.0,7.9606,7.9688,7.9606,7.9606,32400.0
2009-06-10 12:50:00,9.76,9.77,9.76,9.77,27200.0,7.9606,7.9688,7.9606,7.9688,27200.0
2009-06-10 12:55:00,9.77,9.77,9.77,9.77,57600.0,7.9688,7.9688,7.9688,7.9688,57600.0
2009-06-10 13:00:00,9.77,9.78,9.76,9.77,193200.0,7.9688,7.9769,7.9606,7.9688,193200.0
2009-06-10 13:05:00,9.77,9.77,9.76,9.77,153600.0,7.9688,7.9688,7.9606,7.9688,153600.0
2009-06-10 13:10:00,9.77,9.78,9.74,9.74,108400.0,7.9688,7.9769,7.9443,7.9443,108400.0
2009-06-10 13:15:00,9.74,9.75,9.72,9.72,73200.0,7.9443,7.9524,7.928,7.928,73200.0
2009-06-10 13:20:00,9.72,9.72,9.72,9.72,52000.0,7.928,7.928,7.928,7.928,52000.0
2009-06-10 13:25:00,9.72,9.75,9.72,9.73,76000.0,7.928,7.9524,7.928,7.9361,76000.0
2009-06-10 13:30:00,9.74,9.74,9.72,9.72,88000.0,7.9443,7.9443,7.928,7.928,88000.0
2009-06-10 13:35:00,9.72,9.74,9.72,9.72,110000.0,7.928,7.9443,7.928,7.928,110000.0
2009-06-10 13:40:00,9.72,9.73,9.72,9.72,96000.0,7.928,7.9361,7.928,7.928,96000.0
2009-06-10 13:45:00,9.72,9.74,9.72,9.74,98800.0,7.928,7.9443,7.928,7.9443,98800.0
2009-06-10 13:50:00,9.74,9.76,9.74,9.74,85600.0,7.9443,7.9606,7.9443,7.9443,85600.0
2009-06-10 13:55:00,9.74,9.77,9.74,9.76,130400.0,7.9443,7.9688,7.9443,7.9606,130400.0
2009-06-10 14:00:00,9.76,9.79,9.74,9.79,298000.0,7.9606,7.9851,7.9443,7.9851,298000.0
2009-06-10 14:05:00,9.78,9.78,9.76,9.78,215600.0,7.9769,7.9769,7.9606,7.9769,215600.0
2009-06-10 14:10:00,9.78,9.83,9.78,9.81,158800.0,7.9769,8.0177,7.9769,8.0014,158800.0
2009-06-10 14:15:00,9.81,9.82,9.81,9.82,108000.0,8.0014,8.0095,8.0014,8.0095,108000.0
2009-06-10 14:20:00,9.82,9.84,9.81,9.81,91200.0,8.0095,8.0259,8.0014,8.0014,91200.0
2009-06-10 14:25:00,9.81,9.84,9.8,9.81,124400.0,8.0014,8.0259,7.9932,8.0014,124400.0
2009-06-10 14:30:00,9.81,9.83,9.8,9.82,206800.0,8.0014,8.0177,7.9932,8.0095,206800.0
2009-06-10 14:35:00,9.82,9.86,9.81,9.83,120000.0,8.0095,8.0422,8.0014,8.0177,120000.0
2009-06-10 14:40:00,9.83,9.85,9.83,9.85,110400.0,8.0177,8.034,8.0177,8.034,110400.0
2009-06-10 14:45:00,9.85,9.87,9.84,9.85,86800.0,8.034,8.0503,8.0259,8.034,86800.0
2009-06-10 14:50:00,9.86,9.87,9.84,9.86,153600.0,8.0422,8.0503,8.0259,8.0422,153600.0
2009-06-10 14:55:00,9.86,9.88,9.86,9.87,102000.0,8.0422,8.0585,8.0422,8.0503,102000.0
2009-06-10 15:00:00,9.86,9.87,9.82,9.85,122000.0,8.0422,8.0503,8.0095,8.034,122000.0
2009-06-10 15:05:00,9.85,9.86,9.81,9.81,134400.0,8.034,8.0422,8.0014,8.0014,134400.0
2009-06-10 15:10:00,9.81,9.84,9.81,9.83,118800.0,8.0014,8.0259,8.0014,8.0177,118800.0
2009-06-10 15:15:00,9.83,9.84,9.81,9.82,142800.0,8.0177,8.0259,8.0014,8.0095,142800.0
2009-06-10 15:20:00,9.82,9.86,9.82,9.86,192800.0,8.0095,8.0422,8.0095,8.0422,192800.0
2009-06-10 15:25:00,9.86,9.87,9.83,9.84,269200.0,8.0422,8.0503,8.0177,8.0259,269200.0
2009-06-10 15:30:00,9.84,9.9,9.83,9.89,381600.0,8.0259,8.0748,8.0177,8.0666,381600.0
2009-06-10 15:35:00,9.89,9.92,9.88,9.9,363200.0,8.0666,8.0911,8.0585,8.0748,363200.0
2009-06-10 15:40:00,9.9,9.93,9.9,9.93,412000.0,8.0748,8.0993,8.0748,8.0993,412000.0
2009-06-10 15:45:00,9.93,9.94,9.91,9.91,306800.0,8.0993,8.1074,8.0829,8.0829,306800.0
2009-06-10 15:50:00,9.91,9.92,9.9,9.92,386400.0,8.0829,8.0911,8.0748,8.0911,386400.0
2009-06-10 15:55:00,9.92,9.92,9.9,9.9,332000.0,8.0911,8.0911,8.0748,8.0748,332000.0
2009-06-11 09:30:00,9.95,9.98,9.92,9.93,110800.0,8.1156,8.14,8.0911,8.0993,110800.0
2009-06-11 09:35:00,9.94,9.99,9.87,9.89,98000.0,8.1074,8.1482,8.0503,8.0666,98000.0
2009-06-11 09:40:00,9.89,9.9,9.87,9.9,48400.0,8.0666,8.0748,8.0503,8.0748,48400.0
2009-06-11 09:45:00,9.9,9.99,9.89,9.95,521200.0,8.0748,8.1482,8.0666,8.1156,521200.0
2009-06-11 09:50:00,9.95,9.95,9.89,9.89,83200.0,8.1156,8.1156,8.0666,8.0666,83200.0
2009-06-11 09:55:00,9.89,9.89,9.84,9.85,79600.0,8.0666,8.0666,8.0259,8.034,79600.0
2009-06-11 10:00:00,9.86,9.87,9.82,9.84,118000.0,8.0422,8.0503,8.0095,8.0259,118000.0
2009-06-11 10:05:00,9.84,9.9,9.84,9.87,93200.0,8.0259,8.0748,8.0259,8.0503,93200.0
2009-06-11 10:10:00,9.88,9.9,9.81,9.85,341200.0,8.0585,8.0748,8.0014,8.034,341200.0
2009-06-11 10:15:00,9.86,9.87,9.83,9.83,126800.0,8.0422,8.0503,8.0177,8.0177,126800.0
2009-06-11 10:20:00,9.84,9.85,9.79,9.83,70800.0,8.0259,8.034,7.9851,8.0177,70800.0
2009-06-11 10:25:00,9.84,9.86,9.82,9.86,44000.0,8.0259,8.0422,8.0095,8.0422,44000.0
2009-06-11 10:30:00,9.86,9.86,9.8,9.8,76000.0,8.0422,8.0422,7.9932,7.9932,76000.0
2009-06-11 10:35:00,9.8,9.81,9.79,9.79,82400.0,7.9932,8.0014,7.9851,7.9851,82400.0
2009-06-11 10:40:00,9.8,9.84,9.78,9.81,90400.0,7.9932,8.0259,7.9769,8.0014,90400.0
2009-06-11 10:45:00,9.8,9.84,9.8,9.84,51200.0,7.9932,8.0259,7.9932,8.0259,51200.0
2009-06-11 10:50:00,9.84,9.84,9.81,9.81,73600.0,8.0259,8.0259,8.0014,8.0014,73600.0
2009-06-11 10:55:00,9.81,9.82,9.8,9.8,86000.0,8.0014,8.0095,7.9932,7.9932,86000.0
2009-06-11 11:00:00,9.8,9.8,9.77,9.78,30800.0,7.9932,7.9932,7.9688,7.9769,30800.0
2009-06-11 11:05:00,9.78,9.79,9.75,9.76,71600.0,7.9769,7.9851,7.9524,7.9606,71600.0
2009-06-11 11:10:00,9.76,9.77,9.75,9.75,54800.0,7.9606,7.9688,7.9524,7.9524,54800.0
2009-06-11 11:15:00,9.75,9.79,9.75,9.78,80000.0,7.9524,7.9851,7.9524,7.9769,80000.0
2009-06-11 11:20:00,9.79,9.79,9.77,9.77,37200.0,7.9851,7.9851,7.9688,7.9688,37200.0
2009-06-11 11:25:00,9.76,9.78,9.76,9.76,45200.0,7.9606,7.9769,7.9606,7.9606,45200.0
2009-06-11 11:30:00,9.76,9.78,9.76,9.76,35600.0,7.9606,7.9769,7.9606,7.9606,35600.0
2009-06-11 11:35:00,9.76,9.76,9.75,9.76,39200.0,7.9606,7.9606,7.9524,7.9606,39200.0
2009-06-11 11:40:00,9.76,9.77,9.74,9.75,45200.0,7.9606,7.9688,7.9443,7.9524,45200.0
2009-06-11 11:45:00,9.76,9.76,9.74,9.75,56800.0,7.9606,7.9606,7.9443,7.9524,56800.0
2009-06-11 11:50:00,9.75,9.77,9.75,9.76,66000.0,7.9524,7.9688,7.9524,7.9606,66000.0
2009-06-11 11:55:00,9.76,9.76,9.74,9.74,92800.0,7.9606,7.9606,7.9443,7.9443,92800.0
2009-06-11 12:00:00,9.74,9.77,9.73,9.76,95200.0,7.9443,7.9688,7.9361,7.9606,95200.0
2009-06-11 12:05:00,9.76,9.77,9.71,9.72,27600.0,7.9606,7.9688,7.9198,7.928,27600.0
2009-06-11 12:10:00,9.72,9.74,9.72,9.73,44400.0,7.928,7.9443,7.928,7.9361,44400.0
2009-06-11 12:15:00,9.73,9.73,9.72,9.72,40400.0,7.9361,7.9361,7.928,7.928,40400.0
2009-06-11 12:20:00,9.72,9.75,9.72,9.75,48000.0,7.928,7.9524,7.928,7.9524,48000.0
2009-06-11 12:25:00,9.75,9.75,9.73,9.73,20400.0,7.9524,7.9524,7.9361,7.9361,20400.0
2009-06-11 12:30:00,9.73,9.75,9.72,9.75,42400.0,7.9361,7.9524,7.928,7.9524,42400.0
2009-06-11 12:35:00,9.74,9.75,9.74,9.75,24000.0,7.9443,7.9524,7.9443,7.9524,24000.0
2009-06-11 12:40:00,9.75,9.76,9.74,9.76,26800.0,7.9524,7.9606,7.9443,7.9606,26800.0
2009-06-11 12:45:00,9.76,9.78,9.76,9.77,34400.0,7.9606,7.9769,7.9606,7.9688,34400.0
2009-06-11 12:50:00,9.77,9.78,9.76,9.77,83200.0,7.9688,7.9769,7.9606,7.9688,83200.0
2009-06-11 12:55:00,9.77,9.81,9.77,9.79,136400.0,7.9688,8.0014,7.9688,7.9851,136400.0
2009-06-11 13:00:00,9.79,9.83,9.78,9.78,120400.0,7.9851,8.0177,7.9769,7.9769,120400.0
2009-06-11 13:05:00,9.78,9.78,9.77,9.78,88800.0,7.9769,7.9769,7.9688,7.9769,88800.0
2009-06-11 13:10:00,9.77,9.8,9.77,9.78,105200.0,7.9688,7.9932,7.9688,7.9769,105200.0
2009-06-11 13:15:00,9.78,9.8,9.78,9.79,38400.0,7.9769,7.9932,7.9769,7.9851,38400.0
2009-06-11 13:20:00,9.79,9.82,9.79,9.81,66000.0,7.9851,8.0095,7.9851,8.0014,66000.0
2009-06-11 13:25:00,9.81,9.82,9.79,9.82,101200.0,8.0014,8.0095,7.9851,8.0095,101200.0
2009-06-11 13:30:00,9.83,9.84,9.82,9.84,96000.0,8.0177,8.0259,8.0095,8.0259,96000.0
2009-06-11 13:35:00,9.83,9.83,9.8,9.81,45600.0,8.0177,8.0177,7.9932,8.0014,45600.0
2009-06-11 13:40:00,9.81,9.81,9.78,9.8,64000.0,8.0014,8.0014,7.9769,7.9932,64000.0
2009-06-11 13:45:00,9.8,9.82,9.79,9.81,44800.0,7.9932,8.0095,7.9851,8.0014,44800.0
2009-06-11 13:50:00,9.81,9.81,9.77,9.79,61200.0,8.0014,8.0014,7.9688,7.9851,61200.0
2009-06-11 13:55:00,9.79,9.79,9.77,9.78,84400.0,7.9851,7.9851,7.9688,7.9769,84400.0
2009-06-11 14:00:00,9.78,9.79,9.75,9.76,94800.0,7.9769,7.9851,7.9524,7.9606,94800.0
2009-06-11 14:05:00,9.76,9.77,9.74,9.74,70400.0,7.9606,7.9688,7.9443,7.9443,70400.0
2009-06-11 14:10:00,9.74,9.75,9.73,9.74,136800.0,7.9443,7.9524,7.9361,7.9443,136800.0
2009-06-11 14:15:00,9.74,9.77,9.74,9.76,152800.0,7.9443,7.9688,7.9443,7.9606,152800.0
2009-06-11 14:20:00,9.76,9.77,9.72,9.73,125200.0,7.9606,7.9688,7.928,7.9361,125200.0
2009-06-11 14:25:00,9.73,9.74,9.72,9.72,84800.0,7.9361,7.9443,7.928,7.928,84800.0
2009-06-11 14:30:00,9.72,9.74,9.72,9.74,143600.0,7.928,7.9443,7.928,7.9443,143600.0
2009-06-11 14:35:00,9.74,9.76,9.73,9.73,194800.0,7.9443,7.9606,7.9361,7.9361,194800.0
2009-06-11 14:40:00,9.74,9.76,9.73,9.75,87200.0,7.9443,7.9606,7.9361,7.9524,87200.0
2009-06-11 14:45:00,9.75,9.76,9.74,9.74,72000.0,7.9524,7.9606,7.9443,7.9443,72000.0
2009-06-11 14:50:00,9.74,9.77,9.74,9.76,122400.0,7.9443,7.9688,7.9443,7.9606,122400.0
2009-06-11 14:55:00,9.77,9.78,9.76,9.77,102000.0,7.9688,7.9769,7.9606,7.9688,102000.0
2009-06-11 15:00:00,9.77,9.77,9.74,9.76,139600.0,7.9688,7.9688,7.9443,7.9606,139600.0
2009-06-11 15:05:00,9.76,9.76,9.74,9.75,58000.0,7.9606,7.9606,7.9443,7.9524,58000.0
2009-06-11 15:10:00,9.75,9.75,9.73,9.75,67600.0,7.9524,7.9524,7.9361,7.9524,67600.0
2009-06-11 15:15:00,9.75,9.76,9.73,9.74,114800.0,7.9524,7.9606,7.9361,7.9443,114800.0
2009-06-11 15:20:00,9.74,9.76,9.73,9.76,142400.0,7.9443,7.9606,7.9361,7.9606,142400.0
2009-06-11 15:25:00,9.75,9.76,9.72,9.72,88800.0,7.9524,7.9606,7.928,7.928,88800.0
2009-06-11 15:30:00,9.72,9.74,9.7,9.72,272800.0,7.928,7.9443,7.9117,7.928,272800.0
2009-06-11 15:35:00,9.72,9.76,9.72,9.74,267600.0,7.928,7.9606,7.928,7.9443,267600.0
2009-06-11 15:40:00,9.74,9.76,9.73,9.74,323600.0,7.9443,7.9606,7.9361,7.9443,323600.0
2009-06-11 15:45:00,9.74,9.77,9.74,9.76,236800.0,7.9443,7.9688,7.9443,7.9606,236800.0
2009-06-11 15:50:00,9.76,9.77,9.73,9.75,331200.0,7.9606,7.9688,7.9361,7.9524,331200.0
2009-06-11 15:55:00,9.75,9.75,9.7,9.72,426800.0,7.9524,7.9524,7.9117,7.928,426800.0
2009-06-12 09:30:00,9.68,9.73,9.68,9.73,54800.0,7.8954,7.9361,7.8954,7.9361,54800.0
2009-06-12 09:35:00,9.73,9.73,9.66,9.71,59200.0,7.9361,7.9361,7.879,7.9198,59200.0
2009-06-12 09:40:00,9.72,9.73,9.66,9.66,51200.0,7.928,7.9361,7.879,7.879,51200.0
2009-06-12 09:45:00,9.65,9.67,9.61,9.61,218400.0,7.8709,7.8872,7.8383,7.8383,218400.0
2009-06-12 09:50:00,9.62,9.64,9.6,9.64,163600.0,7.8464,7.8627,7.8301,7.8627,163600.0
2009-06-12 09:55:00,9.64,9.65,9.6,9.6,116400.0,7.8627,7.8709,7.8301,7.8301,116400.0
2009-06-12 10:00:00,9.6,9.61,9.56,9.57,173600.0,7.8301,7.8383,7.7975,7.8056,173600.0
2009-06-12 10:05:00,9.57,9.57,9.51,9.51,166800.0,7.8056,7.8056,7.7567,7.7567,166800.0
2009-06-12 10:10:00,9.52,9.6,9.52,9.58,172400.0,7.7649,7.8301,7.7649,7.8138,172400.0
2009-06-12 10:15:00,9.59,9.64,9.58,9.62,104800.0,7.8219,7.8627,7.8138,7.8464,104800.0
2009-06-12 10:20:00,9.62,9.63,9.6,9.61,122400.0,7.8464,7.8546,7.8301,7.8383,122400.0
2009-06-12 10:25:00,9.61,9.62,9.6,9.6,240400.0,7.8383,7.8464,7.8301,7.8301,240400.0
2009-06-12 10:30:00,9.6,9.62,9.6,9.61,236800.0,7.8301,7.8464,7.8301,7.8383,236800.0
2009-06-12 10:35:00,9.61,9.63,9.61,9.63,113600.0,7.8383,7.8546,7.8383,7.8546,113600.0
2009-06-12 10:40:00,9.63,9.64,9.62,9.64,112000.0,7.8546,7.8627,7.8464,7.8627,112000.0
2009-06-12 10:45:00,9.64,9.68,9.63,9.67,184800.0,7.8627,7.8954,7.8546,7.8872,184800.0
2009-06-12 10:50:00,9.67,9.68,9.66,9.68,142000.0,7.8872,7.8954,7.879,7.8954,142000.0
2009-06-12 10:55:00,9.68,9.68,9.65,9.65,64400.0,7.8954,7.8954,7.8709,7.8709,64400.0
2009-06-12 11:00:00,9.65,9.66,9.65,9.65,83600.0,7.8709,7.879,7.8709,7.8709,83600.0
2009-06-12 11:05:00,9.66,9.67,9.65,9.67,108400.0,7.879,7.8872,7.8709,7.8872,108400.0
2009-06-12 11:10:00,9.66,9.67,9.64,9.64,158000.0,7.879,7.8872,7.8627,7.8627,158000.0
2009-06-12 11:15:00,9.65,9.65,9.61,9.61,61200.0,7.8709,7.8709,7.8383,7.8383,61200.0
2009-06-12 11:20:00,9.61,9.62,9.6,9.6,149600.0,7.8383,7.8464,7.8301,7.8301,149600.0
2009-06-12 11:25:00,9.6,9.62,9.6,9.6,106400.0,7.8301,7.8464,7.8301,7.8301,106400.0
2009-06-12 11:30:00,9.6,9.61,9.59,9.61,85600.0,7.8301,7.8383,7.8219,7.8383,85600.0
2009-06-12 11:35:00,9.61,9.62,9.6,9.62,68400.0,7.8383,7.8464,7.8301,7.8464,68400.0
2009-06-12 11:40:00,9.62,9.62,9.6,9.61,90800.0,7.8464,7.8464,7.8301,7.8383,90800.0
2009-06-12 11:45:00,9.61,9.63,9.6,9.63,118400.0,7.8383,7.8546,7.8301,7.8546,118400.0
2009-06-12 11:50:00,9.63,9.64,9.61,9.62,50800.0,7.8546,7.8627,7.8383,7.8464,50800.0
2009-06-12 11:55:00,9.62,9.64,9.62,9.62,41200.0,7.8464,7.8627,7.8464,7.8464,41200.0
2009-06-12 12:00:00,9.62,9.63,9.62,9.63,25600.0,7.8464,7.8546,7.8464,7.8546,25600.0
2009-06-12 12:05:00,9.63,9.65,9.62,9.64,51200.0,7.8546,7.8709,7.8464,7.8627,51200.0
2009-06-12 12:10:00,9.64,9.64,9.63,9.63,30800.0,7.8627,7.8627,7.8546,7.8546,30800.0
2009-06-12 12:15:00,9.63,9.63,9.62,9.62,26800.0,7.8546,7.8546,7.8464,7.8464,26800.0
2009-06-12 12:20:00,9.62,9.62,9.61,9.62,42800.0,7.8464,7.8464,7.8383,7.8464,42800.0
2009-06-12 12:25:00,9.62,9.65,9.62,9.65,46000.0,7.8464,7.8709,7.8464,7.8709,46000.0
2009-06-12 12:30:00,9.65,9.65,9.61,9.63,89200.0,7.8709,7.8709,7.8383,7.8546,89200.0
2009-06-12 12:35:00,9.63,9.65,9.63,9.64,56400.0,7.8546,7.8709,7.8546,7.8627,56400.0
2009-06-12 12:40:00,9.64,9.65,9.64,9.64,17600.0,7.8627,7.8709,7.8627,7.8627,17600.0
2009-06-12 12:45:00,9.64,9.65,9.63,9.64,45600.0,7.8627,7.8709,7.8546,7.8627,45600.0
2009-06-12 12:50:00,9.64,9.66,9.63,9.65,84000.0,7.8627,7.879,7.8546,7.8709,84000.0
2009-06-12 12:55:00,9.66,9.67,9.65,9.67,49600.0,7.879,7.8872,7.8709,7.8872,49600.0
2009-06-12 13:00:00,9.67,9.69,9.67,9.68,43600.0,7.8872,7.9035,7.8872,7.8954,43600.0
2009-06-12 13:05:00,9.68,9.68,9.67,9.68,67600.0,7.8954,7.8954,7.8872,7.8954,67600.0
2009-06-12 13:10:00,9.68,9.68,9.67,9.68,22800.0,7.8954,7.8954,7.8872,7.8954,22800.0
2009-06-12 13:15:00,9.68,9.7,9.67,9.68,102400.0,7.8954,7.9117,7.8872,7.8954,102400.0
2009-06-12 13:20:00,9.68,9.68,9.66,9.68,75600.0,7.8954,7.8954,7.879,7.8954,75600.0
2009-06-12 13:25:00,9.68,9.7,9.68,9.7,77600.0,7.8954,7.9117,7.8954,7.9117,77600.0
2009-06-12 13:30:00,9.7,9.71,9.69,9.7,48400.0,7.9117,7.9198,7.9035,7.9117,48400.0
2009-06-12 13:35:00,9.69,9.71,9.69,9.71,22800.0,7.9035,7.9198,7.9035,7.9198,22800.0
2009-06-12 13:40:00,9.71,9.72,9.7,9.71,48000.0,7.9198,7.928,7.9117,7.9198,48000.0
2009-06-12 13:45:00,9.72,9.73,9.72,9.72,39600.0,7.928,7.9361,7.928,7.928,39600.0
2009-06-12 13:50:00,9.72,9.73,9.71,9.72,84000.0,7.928,7.9361,7.9198,7.928,84000.0
2009-06-12 13:55:00,9.72,9.72,9.7,9.7,71600.0,7.928,7.928,7.9117,7.9117,71600.0
2009-06-12 14:00:00,9.7,9.71,9.68,9.68,70400.0,7.9117,7.9198,7.8954,7.8954,70400.0
2009-06-12 14:05:00,9.68,9.69,9.67,9.69,50400.0,7.8954,7.9035,7.8872,7.9035,50400.0
2009-06-12 14:10:00,9.69,9.7,9.69,9.7,39200.0,7.9035,7.9117,7.9035,7.9117,39200.0
2009-06-12 14:15:00,9.7,9.71,9.7,9.71,25200.0,7.9117,7.9198,7.9117,7.9198,25200.0
2009-06-12 14:20:00,9.71,9.72,9.7,9.7,33600.0,7.9198,7.928,7.9117,7.9117,33600.0
2009-06-12 14:25:00,9.7,9.7,9.68,9.68,62800.0,7.9117,7.9117,7.8954,7.8954,62800.0
2009-06-12 14:30:00,9.69,9.72,9.69,9.72,38800.0,7.9035,7.928,7.9035,7.928,38800.0
2009-06-12 14:35:00,9.71,9.71,9.7,9.7,35200.0,7.9198,7.9198,7.9117,7.9117,35200.0
2009-06-12 14:40:00,9.7,9.76,9.7,9.75,226800.0,7.9117,7.9606,7.9117,7.9524,226800.0
2009-06-12 14:45:00,9.75,9.77,9.75,9.75,122800.0,7.9524,7.9688,7.9524,7.9524,122800.0
2009-06-12 14:50:00,9.75,9.76,9.74,9.76,87200.0,7.9524,7.9606,7.9443,7.9606,87200.0
2009-06-12 14:55:00,9.76,9.77,9.75,9.77,122000.0,7.9606,7.9688,7.9524,7.9688,122000.0
2009-06-12 15:00:00,9.77,9.79,9.76,9.78,83600.0,7.9688,7.9851,7.9606,7.9769,83600.0
2009-06-12 15:05:00,9.78,9.79,9.77,9.78,63600.0,7.9769,7.9851,7.9688,7.9769,63600.0
2009-06-12 15:10:00,9.78,9.8,9.78,9.8,77600.0,7.9769,7.9932,7.9769,7.9932,77600.0
2009-06-12 15:15:00,9.8,9.81,9.78,9.8,66400.0,7.9932,8.0014,7.9769,7.9932,66400.0
2009-06-12 15:20:00,9.8,9.81,9.8,9.81,53200.0,7.9932,8.0014,7.9932,8.0014,53200.0
2009-06-12 15:25:00,9.81,9.84,9.81,9.83,143200.0,8.0014,8.0259,8.0014,8.0177,143200.0
2009-06-12 15:30:00,9.83,9.85,9.83,9.83,153200.0,8.0177,8.034,8.0177,8.0177,153200.0
2009-06-12 15:35:00,9.83,9.83,9.79,9.79,170400.0,8.0177,8.0177,7.9851,7.9851,170400.0
2009-06-12 15:40:00,9.79,9.84,9.79,9.82,88800.0,7.9851,8.0259,7.9851,8.0095,88800.0
2009-06-12 15:45:00,9.82,9.83,9.8,9.81,125600.0,8.0095,8.0177,7.9932,8.0014,125600.0
2009-06-12 15:50:00,9.81,9.84,9.8,9.82,263200.0,8.0014,8.0259,7.9932,8.0095,263200.0
2009-06-12 15:55:00,9.82,9.86,9.82,9.85,387600.0,8.0095,8.0422,8.0095,8.034,387600.0
2009-06-15 09:30:00,9.72,9.73,9.63,9.63,289600.0,7.928,7.9361,7.8546,7.8546,289600.0
2009-06-15 09:35:00,9.63,9.69,9.63,9.65,246000.0,7.8546,7.9035,7.8546,7.8709,246000.0
2009-06-15 09:40:00,9.65,9.68,9.63,9.63,154800.0,7.8709,7.8954,7.8546,7.8546,154800.0
2009-06-15 09:45:00,9.63,9.64,9.58,9.6,230400.0,7.8546,7.8627,7.8138,7.8301,230400.0
2009-06-15 09:50:00,9.6,9.6,9.54,9.58,222400.0,7.8301,7.8301,7.7812,7.8138,222400.0
2009-06-15 09:55:00,9.58,9.61,9.58,9.6,190800.0,7.8138,7.8383,7.8138,7.8301,190800.0
2009-06-15 10:00:00,9.6,9.62,9.6,9.61,105600.0,7.8301,7.8464,7.8301,7.8383,105600.0
2009-06-15 10:05:00,9.61,9.64,9.6,9.62,85600.0,7.8383,7.8627,7.8301,7.8464,85600.0
2009-06-15 10:10:00,9.62,9.65,9.62,9.62,125600.0,7.8464,7.8709,7.8464,7.8464,125600.0
2009-06-15 10:15:00,9.62,9.63,9.61,9.63,104400.0,7.8464,7.8546,7.8383,7.8546,104400.0
2009-06-15 10:20:00,9.63,9.64,9.62,9.63,71600.0,7.8546,7.8627,7.8464,7.8546,71600.0
2009-06-15 10:25:00,9.63,9.63,9.61,9.62,58000.0,7.8546,7.8546,7.8383,7.8464,58000.0
2009-06-15 10:30:00,9.61,9.61,9.53,9.54,327200.0,7.8383,7.8383,7.773,7.7812,327200.0
2009-06-15 10:35:00,9.54,9.54,9.51,9.51,182000.0,7.7812,7.7812,7.7567,7.7567,182000.0
2009-06-15 10:40:00,9.51,9.53,9.5,9.51,93600.0,7.7567,7.773,7.7485,7.7567,93600.0
2009-06-15 10:45:00,9.52,9.57,9.52,9.57,77600.0,7.7649,7.8056,7.7649,7.8056,77600.0
2009-06-15 10:50:00,9.57,9.6,9.57,9.59,113600.0,7.8056,7.8301,7.8056,7.8219,113600.0
2009-06-15 10:55:00,9.6,9.6,9.58,9.58,44400.0,7.8301,7.8301,7.8138,7.8138,44400.0
2009-06-15 11:00:00,9.58,9.59,9.55,9.57,78000.0,7.8138,7.8219,7.7893,7.8056,78000.0
2009-06-15 11:05:00,9.58,9.59,9.55,9.58,62000.0,7.8138,7.8219,7.7893,7.8138,62000.0
2009-06-15 11:10:00,9.57,9.59,9.56,9.58,64400.0,7.8056,7.8219,7.7975,7.8138,64400.0
2009-06-15 11:15:00,9.58,9.61,9.55,9.57,198400.0,7.8138,7.8383,7.7893,7.8056,198400.0
2009-06-15 11:20:00,9.57,9.6,9.54,9.59,64000.0,7.8056,7.8301,7.7812,7.8219,64000.0
2009-06-15 11:25:00,9.59,9.61,9.59,9.6,71600.0,7.8219,7.8383,7.8219,7.8301,71600.0
2009-06-15 11:30:00,9.59,9.62,9.58,9.6,60000.0,7.8219,7.8464,7.8138,7.8301,60000.0
2009-06-15 11:35:00,9.61,9.62,9.6,9.61,131200.0,7.8383,7.8464,7.8301,7.8383,131200.0
2009-06-15 11:40:00,9.61,9.62,9.6,9.6,111600.0,7.8383,7.8464,7.8301,7.8301,111600.0
2009-06-15 11:45:00,9.6,9.61,9.59,9.59,174400.0,7.8301,7.8383,7.8219,7.8219,174400.0
2009-06-15 11:50:00,9.59,9.59,9.58,9.59,122400.0,7.8219,7.8219,7.8138,7.8219,122400.0
2009-06-15 11:55:00,9.59,9.6,9.58,9.59,52800.0,7.8219,7.8301,7.8138,7.8219,52800.0
2009-06-15 12:00:00,9.59,9.6,9.57,9.58,170800.0,7.8219,7.8301,7.8056,7.8138,170800.0
2009-06-15 12:05:00,9.58,9.61,9.57,9.6,140400.0,7.8138,7.8383,7.8056,7.8301,140400.0
2009-06-15 12:10:00,9.6,9.61,9.59,9.61,46400.0,7.8301,7.8383,7.8219,7.8383,46400.0
2009-06-15 12:15:00,9.61,9.61,9.59,9.6,140800.0,7.8383,7.8383,7.8219,7.8301,140800.0
2009-06-15 12:20:00,9.6,9.6,9.59,9.6,56400.0,7.8301,7.8301,7.8219,7.8301,56400.0
2009-06-15 12:25:00,9.59,9.6,9.59,9.6,83200.0,7.8219,7.8301,7.8219,7.8301,83200.0
2009-06-15 12:30:00,9.6,9.61,9.6,9.61,82800.0,7.8301,7.8383,7.8301,7.8383,82800.0
2009-06-15 12:35:00,9.61,9.62,9.6,9.61,76400.0,7.8383,7.8464,7.8301,7.8383,76400.0
2009-06-15 12:40:00,9.61,9.63,9.61,9.62,90000.0,7.8383,7.8546,7.8383,7.8464,90000.0
2009-06-15 12:45:00,9.62,9.62,9.6,9.61,64400.0,7.8464,7.8464,7.8301,7.8383,64400.0
2009-06-15 12:50:00,9.61,9.63,9.61,9.63,108000.0,7.8383,7.8546,7.8383,7.8546,108000.0
2009-06-15 12:55:00,9.63,9.63,9.62,9.63,40000.0,7.8546,7.8546,7.8464,7.8546,40000.0
2009-06-15 13:00:00,9.63,9.63,9.61,9.62,80800.0,7.8546,7.8546,7.8383,7.8464,80800.0
2009-06-15 13:05:00,9.62,9.63,9.61,9.63,79600.0,7.8464,7.8546,7.8383,7.8546,79600.0
2009-06-15 13:10:00,9.63,9.64,9.63,9.63,61600.0,7.8546,7.8627,7.8546,7.8546,61600.0
2009-06-15 13:15:00,9.63,9.63,9.62,9.63,40800.0,7.8546,7.8546,7.8464,7.8546,40800.0
2009-06-15 13:20:00,9.63,9.64,9.62,9.63,27200.0,7.8546,7.8627,7.8464,7.8546,27200.0
2009-06-15 13:25:00,9.63,9.64,9.62,9.63,24000.0,7.8546,7.8627,7.8464,7.8546,24000.0
2009-06-15 13:30:00,9.63,9.63,9.61,9.63,57600.0,7.8546,7.8546,7.8383,7.8546,57600.0
2009-06-15 13:35:00,9.63,9.63,9.62,9.63,28000.0,7.8546,7.8546,7.8464,7.8546,28000.0
2009-06-15 13:40:00,9.63,9.63,9.62,9.62,32800.0,7.8546,7.8546,7.8464,7.8464,32800.0
2009-06-15 13:45:00,9.62,9.64,9.62,9.64,64400.0,7.8464,7.8627,7.8464,7.8627,64400.0
2009-06-15 13:50:00,9.64,9.65,9.63,9.64,54000.0,7.8627,7.8709,7.8546,7.8627,54000.0
2009-06-15 13:55:00,9.64,9.64,9.62,9.63,82400.0,7.8627,7.8627,7.8464,7.8546,82400.0
2009-06-15 14:00:00,9.63,9.65,9.63,9.65,82000.0,7.8546,7.8709,7.8546,7.8709,82000.0
2009-06-15 14:05:00,9.65,9.65,9.64,9.65,58800.0,7.8709,7.8709,7.8627,7.8709,58800.0
2009-06-15 14:10:00,9.65,9.65,9.65,9.65,84000.0,7.8709,7.8709,7.8709,7.8709,84000.0
2009-06-15 14:15:00,9.65,9.65,9.64,9.65,44000.0,7.8709,7.8709,7.8627,7.8709,44000.0
2009-06-15 14:20:00,9.65,9.66,9.65,9.65,87600.0,7.8709,7.879,7.8709,7.8709,87600.0
2009-06-15 14:25:00,9.65,9.66,9.65,9.65,78400.0,7.8709,7.879,7.8709,7.8709,78400.0
2009-06-15 14:30:00,9.65,9.66,9.64,9.66,54000.0,7.8709,7.879,7.8627,7.879,54000.0
2009-06-15 14:35:00,9.65,9.67,9.65,9.67,114800.0,7.8709,7.8872,7.8709,7.8872,114800.0
2009-06-15 14:40:00,9.67,9.67,9.63,9.64,141600.0,7.8872,7.8872,7.8546,7.8627,141600.0
2009-06-15 14:45:00,9.64,9.65,9.63,9.65,112400.0,7.8627,7.8709,7.8546,7.8709,112400.0
2009-06-15 14:50:00,9.65,9.65,9.63,9.63,136800.0,7.8709,7.8709,7.8546,7.8546,136800.0
2009-06-15 14:55:00,9.63,9.67,9.63,9.67,126000.0,7.8546,7.8872,7.8546,7.8872,126000.0
2009-06-15 15:00:00,9.67,9.67,9.65,9.66,85200.0,7.8872,7.8872,7.8709,7.879,85200.0
2009-06-15 15:05:00,9.66,9.69,9.66,9.69,76400.0,7.879,7.9035,7.879,7.9035,76400.0
2009-06-15 15:10:00,9.69,9.72,9.69,9.72,156800.0,7.9035,7.928,7.9035,7.928,156800.0
2009-06-15 15:15:00,9.72,9.74,9.71,9.73,266000.0,7.928,7.9443,7.9198,7.9361,266000.0
2009-06-15 15:20:00,9.73,9.75,9.72,9.73,163200.0,7.9361,7.9524,7.928,7.9361,163200.0
2009-06-15 15:25:00,9.73,9.75,9.73,9.75,156000.0,7.9361,7.9524,7.9361,7.9524,156000.0
2009-06-15 15:30:00,9.75,9.77,9.75,9.75,236800.0,7.9524,7.9688,7.9524,7.9524,236800.0
2009-06-15 15:35:00,9.75,9.78,9.75,9.76,216800.0,7.9524,7.9769,7.9524,7.9606,216800.0
2009-06-15 15:40:00,9.76,9.76,9.73,9.73,187600.0,7.9606,7.9606,7.9361,7.9361,187600.0
2009-06-15 15:45:00,9.73,9.76,9.73,9.75,215200.0,7.9361,7.9606,7.9361,7.9524,215200.0
2009-06-15 15:50:00,9.75,9.78,9.73,9.76,372800.0,7.9524,7.9769,7.9361,7.9606,372800.0
2009-06-15 15:55:00,9.76,9.77,9.74,9.76,480400.0,7.9606,7.9688,7.9443,7.9606,480400.0
2009-06-16 09:30:00,9.82,9.83,9.66,9.72,117600.0,8.0095,8.0177,7.879,7.928,117600.0
2009-06-16 09:35:00,9.72,9.79,9.69,9.76,140400.0,7.928,7.9851,7.9035,7.9606,140400.0
2009-06-16 09:40:00,9.76,9.76,9.71,9.75,65600.0,7.9606,7.9606,7.9198,7.9524,65600.0
2009-06-16 09:45:00,9.75,9.76,9.72,9.75,111200.0,7.9524,7.9606,7.928,7.9524,111200.0
2009-06-16 09:50:00,9.75,9.76,9.74,9.74,62000.0,7.9524,7.9606,7.9443,7.9443,62000.0
2009-06-16 09:55:00,9.74,9.75,9.72,9.72,140000.0,7.9443,7.9524,7.928,7.928,140000.0
2009-06-16 10:00:00,9.72,9.75,9.7,9.74,128800.0,7.928,7.9524,7.9117,7.9443,128800.0
2009-06-16 10:05:00,9.73,9.74,9.67,9.69,113600.0,7.9361,7.9443,7.8872,7.9035,113600.0
2009-06-16 10:10:00,9.69,9.71,9.69,9.7,96400.0,7.9035,7.9198,7.9035,7.9117,96400.0
2009-06-16 10:15:00,9.69,9.71,9.65,9.65,114800.0,7.9035,7.9198,7.8709,7.8709,114800.0
2009-06-16 10:20:00,9.65,9.68,9.65,9.67,53200.0,7.8709,7.8954,7.8709,7.8872,53200.0
2009-06-16 10:25:00,9.67,9.69,9.66,9.69,52400.0,7.8872,7.9035,7.879,7.9035,52400.0
2009-06-16 10:30:00,9.69,9.7,9.67,9.68,110800.0,7.9035,7.9117,7.8872,7.8954,110800.0
2009-06-16 10:35:00,9.68,9.69,9.66,9.69,115200.0,7.8954,7.9035,7.879,7.9035,115200.0
2009-06-16 10:40:00,9.69,9.72,9.69,9.69,58000.0,7.9035,7.928,7.9035,7.9035,58000.0
2009-06-16 10:45:00,9.7,9.71,9.69,9.7,45600.0,7.9117,7.9198,7.9035,7.9117,45600.0
2009-06-16 10:50:00,9.69,9.7,9.68,9.7,54000.0,7.9035,7.9117,7.8954,7.9117,54000.0
2009-06-16 10:55:00,9.69,9.7,9.68,9.69,46400.0,7.9035,7.9117,7.8954,7.9035,46400.0
2009-06-16 11:00:00,9.7,9.75,9.7,9.73,103600.0,7.9117,7.9524,7.9117,7.9361,103600.0
2009-06-16 11:05:00,9.73,9.74,9.71,9.72,33600.0,7.9361,7.9443,7.9198,7.928,33600.0
2009-06-16 11:10:00,9.72,9.72,9.7,9.71,42800.0,7.928,7.928,7.9117,7.9198,42800.0
2009-06-16 11:15:00,9.71,9.73,9.69,9.7,110000.0,7.9198,7.9361,7.9035,7.9117,110000.0
2009-06-16 11:20:00,9.7,9.73,9.7,9.72,179200.0,7.9117,7.9361,7.9117,7.928,179200.0
2009-06-16 11:25:00,9.71,9.72,9.69,9.72,48000.0,7.9198,7.928,7.9035,7.928,48000.0
2009-06-16 11:30:00,9.72,9.72,9.68,9.69,55200.0,7.928,7.928,7.8954,7.9035,55200.0
2009-06-16 11:35:00,9.69,9.7,9.69,9.7,60000.0,7.9035,7.9117,7.9035,7.9117,60000.0
2009-06-16 11:40:00,9.7,9.7,9.66,9.66,33600.0,7.9117,7.9117,7.879,7.879,33600.0
2009-06-16 11:45:00,9.66,9.68,9.63,9.63,52400.0,7.879,7.8954,7.8546,7.8546,52400.0
2009-06-16 11:50:00,9.63,9.67,9.63,9.67,52000.0,7.8546,7.8872,7.8546,7.8872,52000.0
2009-06-16 11:55:00,9.67,9.7,9.63,9.64,62800.0,7.8872,7.9117,7.8546,7.8627,62800.0
2009-06-16 12:00:00,9.64,9.65,9.62,9.62,46400.0,7.8627,7.8709,7.8464,7.8464,46400.0
2009-06-16 12:05:00,9.62,9.63,9.62,9.62,88000.0,7.8464,7.8546,7.8464,7.8464,88000.0
2009-06-16 12:10:00,9.62,9.63,9.6,9.6,396400.0,7.8464,7.8546,7.8301,7.8301,396400.0
2009-06-16 12:15:00,9.6,9.6,9.59,9.6,168400.0,7.8301,7.8301,7.8219,7.8301,168400.0
2009-06-16 12:20:00,9.6,9.61,9.58,9.6,248000.0,7.8301,7.8383,7.8138,7.8301,248000.0
2009-06-16 12:25:00,9.6,9.63,9.6,9.62,72400.0,7.8301,7.8546,7.8301,7.8464,72400.0
2009-06-16 12:30:00,9.62,9.62,9.57,9.57,104000.0,7.8464,7.8464,7.8056,7.8056,104000.0
2009-06-16 12:35:00,9.57,9.57,9.54,9.55,90800.0,7.8056,7.8056,7.7812,7.7893,90800.0
2009-06-16 12:40:00,9.55,9.55,9.52,9.53,218000.0,7.7893,7.7893,7.7649,7.773,218000.0
2009-06-16 12:45:00,9.53,9.53,9.49,9.5,330000.0,7.773,7.773,7.7404,7.7485,330000.0
2009-06-16 12:50:00,9.49,9.49,9.47,9.49,264400.0,7.7404,7.7404,7.7241,7.7404,264400.0
2009-06-16 12:55:00,9.49,9.52,9.49,9.5,209600.0,7.7404,7.7649,7.7404,7.7485,209600.0
2009-06-16 13:00:00,9.5,9.51,9.48,9.49,184800.0,7.7485,7.7567,7.7322,7.7404,184800.0
2009-06-16 13:05:00,9.49,9.51,9.49,9.51,78000.0,7.7404,7.7567,7.7404,7.7567,78000.0
2009-06-16 13:10:00,9.51,9.53,9.5,9.52,86800.0,7.7567,7.773,7.7485,7.7649,86800.0
2009-06-16 13:15:00,9.51,9.52,9.51,9.51,60000.0,7.7567,7.7649,7.7567,7.7567,60000.0
2009-06-16 13:20:00,9.51,9.51,9.47,9.48,122400.0,7.7567,7.7567,7.7241,7.7322,122400.0
2009-06-16 13:25:00,9.49,9.5,9.47,9.49,42000.0,7.7404,7.7485,7.7241,7.7404,42000.0
2009-06-16 13:30:00,9.49,9.5,9.48,9.49,62800.0,7.7404,7.7485,7.7322,7.7404,62800.0
2009-06-16 13:35:00,9.49,9.49,9.47,9.49,64000.0,7.7404,7.7404,7.7241,7.7404,64000.0
2009-06-16 13:40:00,9.49,9.52,9.49,9.51,78800.0,7.7404,7.7649,7.7404,7.7567,78800.0
2009-06-16 13:45:00,9.52,9.52,9.51,9.51,64400.0,7.7649,7.7649,7.7567,7.7567,64400.0
2009-06-16 13:50:00,9.51,9.51,9.49,9.5,72000.0,7.7567,7.7567,7.7404,7.7485,72000.0
2009-06-16 13:55:00,9.49,9.51,9.49,9.51,166400.0,7.7404,7.7567,7.7404,7.7567,166400.0
2009-06-16 14:00:00,9.51,9.51,9.49,9.5,220000.0,7.7567,7.7567,7.7404,7.7485,220000.0
2009-06-16 14:05:00,9.49,9.5,9.48,9.5,148000.0,7.7404,7.7485,7.7322,7.7485,148000.0
2009-06-16 14:10:00,9.49,9.54,9.49,9.53,130400.0,7.7404,7.7812,7.7404,7.773,130400.0
2009-06-16 14:15:00,9.53,9.55,9.51,9.54,128400.0,7.773,7.7893,7.7567,7.7812,128400.0
2009-06-16 14:20:00,9.54,9.56,9.54,9.55,156800.0,7.7812,7.7975,7.7812,7.7893,156800.0
2009-06-16 14:25:00,9.55,9.55,9.51,9.52,208400.0,7.7893,7.7893,7.7567,7.7649,208400.0
2009-06-16 14:30:00,9.52,9.54,9.5,9.53,128400.0,7.7649,7.7812,7.7485,7.773,128400.0
2009-06-16 14:35:00,9.53,9.56,9.53,9.55,143600.0,7.773,7.7975,7.773,7.7893,143600.0
2009-06-16 14:40:00,9.54,9.54,9.53,9.53,83600.0,7.7812,7.7812,7.773,7.773,83600.0
2009-06-16 14:45:00,9.53,9.54,9.52,9.52,112000.0,7.773,7.7812,7.7649,7.7649,112000.0
2009-06-16 14:50:00,9.52,9.53,9.51,9.53,66400.0,7.7649,7.773,7.7567,7.773,66400.0
2009-06-16 14:55:00,9.53,9.55,9.52,9.54,83200.0,7.773,7.7893,7.7649,7.7812,83200.0
2009-06-16 15:00:00,9.54,9.55,9.53,9.53,135600.0,7.7812,7.7893,7.773,7.773,135600.0
2009-06-16 15:05:00,9.52,9.54,9.51,9.53,176400.0,7.7649,7.7812,7.7567,7.773,176400.0
2009-06-16 15:10:00,9.53,9.54,9.52,9.54,147600.0,7.773,7.7812,7.7649,7.7812,147600.0
2009-06-16 15:15:00,9.54,9.56,9.54,9.56,113200.0,7.7812,7.7975,7.7812,7.7975,113200.0
2009-06-16 15:20:00,9.56,9.56,9.55,9.56,62000.0,7.7975,7.7975,7.7893,7.7975,62000.0
2009-06-16 15:25:00,9.56,9.56,9.54,9.56,198000.0,7.7975,7.7975,7.7812,7.7975,198000.0
2009-06-16 15:30:00,9.55,9.58,9.55,9.55,234400.0,7.7893,7.8138,7.7893,7.7893,234400.0
2009-06-16 15:35:00,9.55,9.56,9.54,9.54,246000.0,7.7893,7.7975,7.7812,7.7812,246000.0
2009-06-16 15:40:00,9.54,9.56,9.53,9.56,320800.0,7.7812,7.7975,7.773,7.7975,320800.0
2009-06-16 15:45:00,9.56,9.56,9.54,9.54,217200.0,7.7975,7.7975,7.7812,7.7812,217200.0
2009-06-16 15:50:00,9.54,9.55,9.53,9.54,256400.0,7.7812,7.7893,7.773,7.7812,256400.0
2009-06-16 15:55:00,9.53,9.55,9.52,9.52,734800.0,7.773,7.7893,7.7649,7.7649,734800.0
2009-06-17 09:30:00,9.64,9.7,9.53,9.59,121200.0,7.8627,7.9117,7.773,7.8219,121200.0
2009-06-17 09:35:00,9.58,9.62,9.57,9.6,67600.0,7.8138,7.8464,7.8056,7.8301,67600.0
2009-06-17 09:40:00,9.6,9.6,9.51,9.54,48800.0,7.8301,7.8301,7.7567,7.7812,48800.0
2009-06-17 09:45:00,9.53,9.53,9.48,9.49,52800.0,7.773,7.773,7.7322,7.7404,52800.0
2009-06-17 09:50:00,9.49,9.56,9.49,9.53,270400.0,7.7404,7.7975,7.7404,7.773,270400.0
2009-06-17 09:55:00,9.53,9.56,9.51,9.56,141600.0,7.773,7.7975,7.7567,7.7975,141600.0
2009-06-17 10:00:00,9.56,9.64,9.56,9.64,155200.0,7.7975,7.8627,7.7975,7.8627,155200.0
2009-06-17 10:05:00,9.64,9.76,9.63,9.73,254800.0,7.8627,7.9606,7.8546,7.9361,254800.0
2009-06-17 10:10:00,9.74,9.78,9.72,9.73,211600.0,7.9443,7.9769,7.928,7.9361,211600.0
2009-06-17 10:15:00,9.74,9.76,9.7,9.71,87600.0,7.9443,7.9606,7.9117,7.9198,87600.0
2009-06-17 10:20:00,9.7,9.71,9.65,9.68,159600.0,7.9117,7.9198,7.8709,7.8954,159600.0
2009-06-17 10:25:00,9.68,9.7,9.66,9.67,106000.0,7.8954,7.9117,7.879,7.8872,106000.0
2009-06-17 10:30:00,9.67,9.68,9.63,9.64,107200.0,7.8872,7.8954,7.8546,7.8627,107200.0
2009-06-17 10:35:00,9.63,9.63,9.57,9.58,100400.0,7.8546,7.8546,7.8056,7.8138,100400.0
2009-06-17 10:40:00,9.58,9.63,9.58,9.6,72800.0,7.8138,7.8546,7.8138,7.8301,72800.0
2009-06-17 10:45:00,9.61,9.71,9.61,9.7,90400.0,7.8383,7.9198,7.8383,7.9117,90400.0
2009-06-17 10:50:00,9.71,9.77,9.68,9.77,166400.0,7.9198,7.9688,7.8954,7.9688,166400.0
2009-06-17 10:55:00,9.76,9.77,9.73,9.76,120000.0,7.9606,7.9688,7.9361,7.9606,120000.0
2009-06-17 11:00:00,9.75,9.77,9.74,9.76,145600.0,7.9524,7.9688,7.9443,7.9606,145600.0
2009-06-17 11:05:00,9.76,9.76,9.74,9.75,75200.0,7.9606,7.9606,7.9443,7.9524,75200.0
2009-06-17 11:10:00,9.75,9.76,9.72,9.73,77600.0,7.9524,7.9606,7.928,7.9361,77600.0
2009-06-17 11:15:00,9.72,9.78,9.72,9.78,94400.0,7.928,7.9769,7.928,7.9769,94400.0
2009-06-17 11:20:00,9.78,9.8,9.77,9.78,115200.0,7.9769,7.9932,7.9688,7.9769,115200.0
2009-06-17 11:25:00,9.78,9.82,9.77,9.81,114800.0,7.9769,8.0095,7.9688,8.0014,114800.0
2009-06-17 11:30:00,9.81,9.82,9.8,9.8,82800.0,8.0014,8.0095,7.9932,7.9932,82800.0
2009-06-17 11:35:00,9.81,9.81,9.8,9.81,60800.0,8.0014,8.0014,7.9932,8.0014,60800.0
2009-06-17 11:40:00,9.81,9.81,9.78,9.81,187200.0,8.0014,8.0014,7.9769,8.0014,187200.0
2009-06-17 11:45:00,9.8,9.81,9.77,9.77,109200.0,7.9932,8.0014,7.9688,7.9688,109200.0
2009-06-17 11:50:00,9.77,9.78,9.74,9.75,110000.0,7.9688,7.9769,7.9443,7.9524,110000.0
2009-06-17 11:55:00,9.74,9.77,9.72,9.77,183200.0,7.9443,7.9688,7.928,7.9688,183200.0
2009-06-17 12:00:00,9.76,9.78,9.76,9.77,108800.0,7.9606,7.9769,7.9606,7.9688,108800.0
2009-06-17 12:05:00,9.77,9.81,9.77,9.81,80400.0,7.9688,8.0014,7.9688,8.0014,80400.0
2009-06-17 12:10:00,9.81,9.81,9.73,9.74,98800.0,8.0014,8.0014,7.9361,7.9443,98800.0
2009-06-17 12:15:00,9.75,9.78,9.75,9.76,76800.0,7.9524,7.9769,7.9524,7.9606,76800.0
2009-06-17 12:20:00,9.75,9.79,9.75,9.79,55600.0,7.9524,7.9851,7.9524,7.9851,55600.0
2009-06-17 12:25:00,9.79,9.8,9.74,9.76,72400.0,7.9851,7.9932,7.9443,7.9606,72400.0
2009-06-17 12:30:00,9.76,9.78,9.76,9.76,36000.0,7.9606,7.9769,7.9606,7.9606,36000.0
2009-06-17 12:35:00,9.76,9.79,9.76,9.79,57200.0,7.9606,7.9851,7.9606,7.9851,57200.0
2009-06-17 12:40:00,9.79,9.82,9.78,9.81,49200.0,7.9851,8.0095,7.9769,8.0014,49200.0
2009-06-17 12:45:00,9.81,9.82,9.78,9.78,57600.0,8.0014,8.0095,7.9769,7.9769,57600.0
2009-06-17 12:50:00,9.77,9.78,9.75,9.76,85600.0,7.9688,7.9769,7.9524,7.9606,85600.0
2009-06-17 12:55:00,9.76,9.77,9.75,9.77,38800.0,7.9606,7.9688,7.9524,7.9688,38800.0
2009-06-17 13:00:00,9.77,9.8,9.77,9.8,52400.0,7.9688,7.9932,7.9688,7.9932,52400.0
2009-06-17 13:05:00,9.8,9.8,9.78,9.78,78800.0,7.9932,7.9932,7.9769,7.9769,78800.0
2009-06-17 13:10:00,9.78,9.8,9.78,9.79,36000.0,7.9769,7.9932,7.9769,7.9851,36000.0
2009-06-17 13:15:00,9.79,9.81,9.79,9.81,38000.0,7.9851,8.0014,7.9851,8.0014,38000.0
2009-06-17 13:20:00,9.81,9.83,9.81,9.82,50400.0,8.0014,8.0177,8.0014,8.0095,50400.0
2009-06-17 13:25:00,9.82,9.83,9.82,9.82,82400.0,8.0095,8.0177,8.0095,8.0095,82400.0
2009-06-17 13:30:00,9.82,9.83,9.81,9.82,83200.0,8.0095,8.0177,8.0014,8.0095,83200.0
2009-06-17 13:35:00,9.82,9.83,9.79,9.81,135600.0,8.0095,8.0177,7.9851,8.0014,135600.0
2009-06-17 13:40:00,9.81,9.83,9.8,9.82,66400.0,8.0014,8.0177,7.9932,8.0095,66400.0
2009-06-17 13:45:00,9.82,9.83,9.81,9.81,70000.0,8.0095,8.0177,8.0014,8.0014,70000.0
2009-06-17 13:50:00,9.81,9.82,9.81,9.81,34400.0,8.0014,8.0095,8.0014,8.0014,34400.0
2009-06-17 13:55:00,9.81,9.82,9.8,9.81,78000.0,8.0014,8.0095,7.9932,8.0014,78000.0
2009-06-17 14:00:00,9.81,9.82,9.8,9.81,61200.0,8.0014,8.0095,7.9932,8.0014,61200.0
2009-06-17 14:05:00,9.81,9.82,9.77,9.77,69200.0,8.0014,8.0095,7.9688,7.9688,69200.0
2009-06-17 14:10:00,9.78,9.8,9.78,9.8,51200.0,7.9769,7.9932,7.9769,7.9932,51200.0
2009-06-17 14:15:00,9.8,9.81,9.8,9.81,84400.0,7.9932,8.0014,7.9932,8.0014,84400.0
2009-06-17 14:20:00,9.8,9.82,9.8,9.82,70000.0,7.9932,8.0095,7.9932,8.0095,70000.0
2009-06-17 14:25:00,9.82,9.82,9.81,9.81,82800.0,8.0095,8.0095,8.0014,8.0014,82800.0
2009-06-17 14:30:00,9.82,9.82,9.8,9.81,110000.0,8.0095,8.0095,7.9932,8.0014,110000.0
2009-06-17 14:35:00,9.81,9.81,9.8,9.8,93600.0,8.0014,8.0014,7.9932,7.9932,93600.0
2009-06-17 14:40:00,9.8,9.8,9.77,9.78,91200.0,7.9932,7.9932,7.9688,7.9769,91200.0
2009-06-17 14:45:00,9.78,9.79,9.76,9.77,118800.0,7.9769,7.9851,7.9606,7.9688,118800.0
2009-06-17 14:50:00,9.77,9.8,9.77,9.77,98000.0,7.9688,7.9932,7.9688,7.9688,98000.0
2009-06-17 14:55:00,9.77,9.81,9.77,9.8,101600.0,7.9688,8.0014,7.9688,7.9932,101600.0
2009-06-17 15:00:00,9.8,9.82,9.78,9.81,115200.0,7.9932,8.0095,7.9769,8.0014,115200.0
2009-06-17 15:05:00,9.81,9.81,9.78,9.8,115600.0,8.0014,8.0014,7.9769,7.9932,115600.0
2009-06-17 15:10:00,9.8,9.82,9.78,9.81,130400.0,7.9932,8.0095,7.9769,8.0014,130400.0
2009-06-17 15:15:00,9.81,9.82,9.8,9.81,136000.0,8.0014,8.0095,7.9932,8.0014,136000.0
2009-06-17 15:20:00,9.81,9.82,9.8,9.82,180400.0,8.0014,8.0095,7.9932,8.0095,180400.0
2009-06-17 15:25:00,9.82,9.83,9.79,9.8,208000.0,8.0095,8.0177,7.9851,7.9932,208000.0
2009-06-17 15:30:00,9.79,9.81,9.79,9.81,155600.0,7.9851,8.0014,7.9851,8.0014,155600.0
2009-06-17 15:35:00,9.81,9.82,9.78,9.8,202000.0,8.0014,8.0095,7.9769,7.9932,202000.0
2009-06-17 15:40:00,9.8,9.81,9.79,9.8,280000.0,7.9932,8.0014,7.9851,7.9932,280000.0
2009-06-17 15:45:00,9.8,9.82,9.79,9.82,157600.0,7.9932,8.0095,7.9851,8.0095,157600.0
2009-06-17 15:50:00,9.82,9.82,9.8,9.81,251600.0,8.0095,8.0095,7.9932,8.0014,251600.0
2009-06-17 15:55:00,9.81,9.81,9.78,9.78,414400.0,8.0014,8.0014,7.9769,7.9769,414400.0
2009-06-18 09:30:00,9.77,9.77,9.7,9.74,97200.0,7.9688,7.9688,7.9117,7.9443,97200.0
2009-06-18 09:35:00,9.76,9.78,9.69,9.69,135200.0,7.9606,7.9769,7.9035,7.9035,135200.0
2009-06-18 09:40:00,9.7,9.74,9.67,9.73,106000.0,7.9117,7.9443,7.8872,7.9361,106000.0
2009-06-18 09:45:00,9.73,9.77,9.72,9.76,90800.0,7.9361,7.9688,7.928,7.9606,90800.0
2009-06-18 09:50:00,9.76,9.77,9.72,9.77,83600.0,7.9606,7.9688,7.928,7.9688,83600.0
2009-06-18 09:55:00,9.77,9.81,9.74,9.81,258800.0,7.9688,8.0014,7.9443,8.0014,258800.0
2009-06-18 10:00:00,9.81,9.86,9.81,9.81,66800.0,8.0014,8.0422,8.0014,8.0014,66800.0
2009-06-18 10:05:00,9.81,9.83,9.79,9.8,27200.0,8.0014,8.0177,7.9851,7.9932,27200.0
2009-06-18 10:10:00,9.8,9.84,9.79,9.8,51600.0,7.9932,8.0259,7.9851,7.9932,51600.0
2009-06-18 10:15:00,9.8,9.81,9.77,9.77,38800.0,7.9932,8.0014,7.9688,7.9688,38800.0
2009-06-18 10:20:00,9.77,9.77,9.72,9.72,56400.0,7.9688,7.9688,7.928,7.928,56400.0
2009-06-18 10:25:00,9.72,9.77,9.72,9.74,56800.0,7.928,7.9688,7.928,7.9443,56800.0
2009-06-18 10:30:00,9.74,9.77,9.74,9.75,60800.0,7.9443,7.9688,7.9443,7.9524,60800.0
2009-06-18 10:35:00,9.74,9.76,9.74,9.74,51200.0,7.9443,7.9606,7.9443,7.9443,51200.0
2009-06-18 10:40:00,9.74,9.74,9.71,9.72,70000.0,7.9443,7.9443,7.9198,7.928,70000.0
2009-06-18 10:45:00,9.72,9.72,9.71,9.71,34800.0,7.928,7.928,7.9198,7.9198,34800.0
2009-06-18 10:50:00,9.71,9.72,9.69,9.69,99600.0,7.9198,7.928,7.9035,7.9035,99600.0
2009-06-18 10:55:00,9.69,9.7,9.68,9.69,77200.0,7.9035,7.9117,7.8954,7.9035,77200.0
2009-06-18 11:00:00,9.69,9.71,9.69,9.7,54800.0,7.9035,7.9198,7.9035,7.9117,54800.0
2009-06-18 11:05:00,9.7,9.72,9.69,9.69,52000.0,7.9117,7.928,7.9035,7.9035,52000.0
2009-06-18 11:10:00,9.69,9.71,9.68,9.7,88000.0,7.9035,7.9198,7.8954,7.9117,88000.0
2009-06-18 11:15:00,9.7,9.71,9.7,9.71,60800.0,7.9117,7.9198,7.9117,7.9198,60800.0
2009-06-18 11:20:00,9.71,9.72,9.69,9.7,74400.0,7.9198,7.928,7.9035,7.9117,74400.0
2009-06-18 11:25:00,9.7,9.7,9.68,9.69,62400.0,7.9117,7.9117,7.8954,7.9035,62400.0
2009-06-18 11:30:00,9.69,9.7,9.67,9.67,36400.0,7.9035,7.9117,7.8872,7.8872,36400.0
2009-06-18 11:35:00,9.67,9.68,9.65,9.68,54400.0,7.8872,7.8954,7.8709,7.8954,54400.0
2009-06-18 11:40:00,9.68,9.68,9.66,9.66,20400.0,7.8954,7.8954,7.879,7.879,20400.0
2009-06-18 11:45:00,9.67,9.67,9.63,9.64,66800.0,7.8872,7.8872,7.8546,7.8627,66800.0
2009-06-18 11:50:00,9.65,9.65,9.64,9.65,14800.0,7.8709,7.8709,7.8627,7.8709,14800.0
2009-06-18 11:55:00,9.65,9.7,9.65,9.7,77200.0,7.8709,7.9117,7.8709,7.9117,77200.0
2009-06-18 12:00:00,9.7,9.71,9.7,9.71,28400.0,7.9117,7.9198,7.9117,7.9198,28400.0
2009-06-18 12:05:00,9.71,9.71,9.71,9.71,10800.0,7.9198,7.9198,7.9198,7.9198,10800.0
2009-06-18 12:10:00,9.71,9.74,9.71,9.73,29600.0,7.9198,7.9443,7.9198,7.9361,29600.0
2009-06-18 12:15:00,9.72,9.74,9.71,9.73,88400.0,7.928,7.9443,7.9198,7.9361,88400.0
2009-06-18 12:20:00,9.73,9.73,9.7,9.7,26400.0,7.9361,7.9361,7.9117,7.9117,26400.0
2009-06-18 12:25:00,9.7,9.73,9.7,9.73,12000.0,7.9117,7.9361,7.9117,7.9361,12000.0
2009-06-18 12:30:00,9.73,9.74,9.72,9.73,9200.0,7.9361,7.9443,7.928,7.9361,9200.0
2009-06-18 12:35:00,9.73,9.73,9.72,9.72,11200.0,7.9361,7.9361,7.928,7.928,11200.0
2009-06-18 12:40:00,9.72,9.72,9.71,9.72,10000.0,7.928,7.928,7.9198,7.928,10000.0
2009-06-18 12:45:00,9.71,9.76,9.71,9.76,41200.0,7.9198,7.9606,7.9198,7.9606,41200.0
2009-06-18 12:50:00,9.76,9.76,9.74,9.76,50000.0,7.9606,7.9606,7.9443,7.9606,50000.0
2009-06-18 12:55:00,9.76,9.76,9.74,9.74,50800.0,7.9606,7.9606,7.9443,7.9443,50800.0
2009-06-18 13:00:00,9.75,9.76,9.74,9.75,31200.0,7.9524,7.9606,7.9443,7.9524,31200.0
2009-06-18 13:05:00,9.75,9.76,9.75,9.76,52000.0,7.9524,7.9606,7.9524,7.9606,52000.0
2009-06-18 13:10:00,9.76,9.77,9.76,9.77,29600.0,7.9606,7.9688,7.9606,7.9688,29600.0
2009-06-18 13:15:00,9.77,9.77,9.73,9.73,36800.0,7.9688,7.9688,7.9361,7.9361,36800.0
2009-06-18 13:20:00,9.74,9.74,9.72,9.73,33200.0,7.9443,7.9443,7.928,7.9361,33200.0
2009-06-18 13:25:00,9.73,9.74,9.72,9.73,25600.0,7.9361,7.9443,7.928,7.9361,25600.0
2009-06-18 13:30:00,9.73,9.74,9.72,9.74,12400.0,7.9361,7.9443,7.928,7.9443,12400.0
2009-06-18 13:35:00,9.73,9.74,9.7,9.71,54800.0,7.9361,7.9443,7.9117,7.9198,54800.0
2009-06-18 13:40:00,9.71,9.72,9.7,9.71,22400.0,7.9198,7.928,7.9117,7.9198,22400.0
2009-06-18 13:45:00,9.71,9.72,9.7,9.71,27600.0,7.9198,7.928,7.9117,7.9198,27600.0
2009-06-18 13:50:00,9.71,9.72,9.71,9.72,27200.0,7.9198,7.928,7.9198,7.928,27200.0
2009-06-18 13:55:00,9.72,9.73,9.71,9.71,68400.0,7.928,7.9361,7.9198,7.9198,68400.0
2009-06-18 14:00:00,9.71,9.72,9.69,9.72,116800.0,7.9198,7.928,7.9035,7.928,116800.0
2009-06-18 14:05:00,9.72,9.74,9.7,9.7,134800.0,7.928,7.9443,7.9117,7.9117,134800.0
2009-06-18 14:10:00,9.71,9.71,9.69,9.7,168800.0,7.9198,7.9198,7.9035,7.9117,168800.0
2009-06-18 14:15:00,9.7,9.72,9.69,9.72,106800.0,7.9117,7.928,7.9035,7.928,106800.0
2009-06-18 14:20:00,9.72,9.72,9.71,9.71,96800.0,7.928,7.928,7.9198,7.9198,96800.0
2009-06-18 14:25:00,9.71,9.73,9.7,9.73,59600.0,7.9198,7.9361,7.9117,7.9361,59600.0
2009-06-18 14:30:00,9.73,9.74,9.72,9.74,116000.0,7.9361,7.9443,7.928,7.9443,116000.0
2009-06-18 14:35:00,9.74,9.74,9.71,9.71,83200.0,7.9443,7.9443,7.9198,7.9198,83200.0
2009-06-18 14:40:00,9.71,9.72,9.7,9.71,125200.0,7.9198,7.928,7.9117,7.9198,125200.0
2009-06-18 14:45:00,9.71,9.72,9.71,9.71,26400.0,7.9198,7.928,7.9198,7.9198,26400.0
2009-06-18 14:50:00,9.71,9.72,9.71,9.72,58400.0,7.9198,7.928,7.9198,7.928,58400.0
2009-06-18 14:55:00,9.72,9.76,9.72,9.75,94400.0,7.928,7.9606,7.928,7.9524,94400.0
2009-06-18 15:00:00,9.76,9.76,9.74,9.75,70000.0,7.9606,7.9606,7.9443,7.9524,70000.0
2009-06-18 15:05:00,9.75,9.76,9.75,9.76,24400.0,7.9524,7.9606,7.9524,7.9606,24400.0
2009-06-18 15:10:00,9.76,9.76,9.75,9.76,48400.0,7.9606,7.9606,7.9524,7.9606,48400.0
2009-06-18 15:15:00,9.76,9.77,9.75,9.75,61600.0,7.9606,7.9688,7.9524,7.9524,61600.0
2009-06-18 15:20:00,9.75,9.75,9.72,9.73,111600.0,7.9524,7.9524,7.928,7.9361,111600.0
2009-06-18 15:25:00,9.72,9.75,9.71,9.74,111600.0,7.928,7.9524,7.9198,7.9443,111600.0
2009-06-18 15:30:00,9.73,9.76,9.73,9.74,90400.0,7.9361,7.9606,7.9361,7.9443,90400.0
2009-06-18 15:35:00,9.74,9.74,9.72,9.73,81600.0,7.9443,7.9443,7.928,7.9361,81600.0
2009-06-18 15:40:00,9.72,9.75,9.72,9.75,121600.0,7.928,7.9524,7.928,7.9524,121600.0
2009-06-18 15:45:00,9.75,9.76,9.73,9.76,301600.0,7.9524,7.9606,7.9361,7.9606,301600.0
2009-06-18 15:50:00,9.75,9.76,9.73,9.75,158800.0,7.9524,7.9606,7.9361,7.9524,158800.0
2009-06-18 15:55:00,9.75,9.77,9.74,9.74,305200.0,7.9524,7.9688,7.9443,7.9443,305200.0
2009-06-19 09:30:00,9.84,9.84,9.72,9.76,905600.0,8.0259,8.0259,7.928,7.9606,905600.0
2009-06-19 09:35:00,9.75,9.82,9.75,9.8,88800.0,7.9524,8.0095,7.9524,7.9932,88800.0
2009-06-19 09:40:00,9.8,9.82,9.77,9.8,132800.0,7.9932,8.0095,7.9688,7.9932,132800.0
2009-06-19 09:45:00,9.8,9.8,9.77,9.78,48800.0,7.9932,7.9932,7.9688,7.9769,48800.0
2009-06-19 09:50:00,9.77,9.8,9.73,9.74,96400.0,7.9688,7.9932,7.9361,7.9443,96400.0
2009-06-19 09:55:00,9.73,9.75,9.71,9.72,101600.0,7.9361,7.9524,7.9198,7.928,101600.0
2009-06-19 10:00:00,9.72,9.72,9.68,9.69,82800.0,7.928,7.928,7.8954,7.9035,82800.0
2009-06-19 10:05:00,9.69,9.72,9.69,9.71,75200.0,7.9035,7.928,7.9035,7.9198,75200.0
2009-06-19 10:10:00,9.71,9.71,9.69,9.7,123600.0,7.9198,7.9198,7.9035,7.9117,123600.0
2009-06-19 10:15:00,9.7,9.74,9.69,9.74,80400.0,7.9117,7.9443,7.9035,7.9443,80400.0
2009-06-19 10:20:00,9.74,9.75,9.73,9.74,57200.0,7.9443,7.9524,7.9361,7.9443,57200.0
2009-06-19 10:25:00,9.74,9.75,9.73,9.75,108400.0,7.9443,7.9524,7.9361,7.9524,108400.0
2009-06-19 10:30:00,9.75,9.76,9.74,9.74,71600.0,7.9524,7.9606,7.9443,7.9443,71600.0
2009-06-19 10:35:00,9.74,9.75,9.74,9.75,41600.0,7.9443,7.9524,7.9443,7.9524,41600.0
2009-06-19 10:40:00,9.75,9.77,9.74,9.76,50000.0,7.9524,7.9688,7.9443,7.9606,50000.0
2009-06-19 10:45:00,9.76,9.79,9.76,9.79,34400.0,7.9606,7.9851,7.9606,7.9851,34400.0
2009-06-19 10:50:00,9.79,9.8,9.78,9.8,38000.0,7.9851,7.9932,7.9769,7.9932,38000.0
2009-06-19 10:55:00,9.8,9.8,9.77,9.78,38000.0,7.9932,7.9932,7.9688,7.9769,38000.0
2009-06-19 11:00:00,9.79,9.8,9.77,9.77,53600.0,7.9851,7.9932,7.9688,7.9688,53600.0
2009-06-19 11:05:00,9.77,9.79,9.77,9.79,24400.0,7.9688,7.9851,7.9688,7.9851,24400.0
2009-06-19 11:10:00,9.79,9.79,9.76,9.76,37600.0,7.9851,7.9851,7.9606,7.9606,37600.0
2009-06-19 11:15:00,9.76,9.77,9.75,9.76,37200.0,7.9606,7.9688,7.9524,7.9606,37200.0
2009-06-19 11:20:00,9.76,9.76,9.74,9.74,24400.0,7.9606,7.9606,7.9443,7.9443,24400.0
2009-06-19 11:25:00,9.74,9.74,9.74,9.74,50000.0,7.9443,7.9443,7.9443,7.9443,50000.0
2009-06-19 11:30:00,9.74,9.74,9.72,9.74,31200.0,7.9443,7.9443,7.928,7.9443,31200.0
2009-06-19 11:35:00,9.74,9.76,9.74,9.75,37200.0,7.9443,7.9606,7.9443,7.9524,37200.0
2009-06-19 11:40:00,9.75,9.75,9.73,9.74,90000.0,7.9524,7.9524,7.9361,7.9443,90000.0
2009-06-19 11:45:00,9.74,9.74,9.73,9.73,37600.0,7.9443,7.9443,7.9361,7.9361,37600.0
2009-06-19 11:50:00,9.73,9.74,9.73,9.74,20800.0,7.9361,7.9443,7.9361,7.9443,20800.0
2009-06-19 11:55:00,9.74,9.74,9.73,9.73,20400.0,7.9443,7.9443,7.9361,7.9361,20400.0
2009-06-19 12:00:00,9.73,9.74,9.73,9.74,38000.0,7.9361,7.9443,7.9361,7.9443,38000.0
2009-06-19 12:05:00,9.74,9.75,9.74,9.75,33200.0,7.9443,7.9524,7.9443,7.9524,33200.0
2009-06-19 12:10:00,9.75,9.75,9.73,9.74,96000.0,7.9524,7.9524,7.9361,7.9443,96000.0
2009-06-19 12:15:00,9.74,9.74,9.73,9.74,43200.0,7.9443,7.9443,7.9361,7.9443,43200.0
2009-06-19 12:20:00,9.74,9.74,9.72,9.72,30400.0,7.9443,7.9443,7.928,7.928,30400.0
2009-06-19 12:25:00,9.71,9.71,9.68,9.7,96800.0,7.9198,7.9198,7.8954,7.9117,96800.0
2009-06-19 12:30:00,9.7,9.71,9.69,9.71,37600.0,7.9117,7.9198,7.9035,7.9198,37600.0
2009-06-19 12:35:00,9.71,9.71,9.7,9.7,25200.0,7.9198,7.9198,7.9117,7.9117,25200.0
2009-06-19 12:40:00,9.7,9.71,9.7,9.71,43600.0,7.9117,7.9198,7.9117,7.9198,43600.0
2009-06-19 12:45:00,9.71,9.71,9.7,9.7,38400.0,7.9198,7.9198,7.9117,7.9117,38400.0
2009-06-19 12:50:00,9.7,9.71,9.7,9.7,41600.0,7.9117,7.9198,7.9117,7.9117,41600.0
2009-06-19 12:55:00,9.7,9.71,9.7,9.71,94000.0,7.9117,7.9198,7.9117,7.9198,94000.0
2009-06-19 13:00:00,9.71,9.73,9.71,9.72,71200.0,7.9198,7.9361,7.9198,7.928,71200.0
2009-06-19 13:05:00,9.72,9.74,9.72,9.74,78800.0,7.928,7.9443,7.928,7.9443,78800.0
2009-06-19 13:10:00,9.74,9.77,9.74,9.76,118000.0,7.9443,7.9688,7.9443,7.9606,118000.0
2009-06-19 13:15:00,9.76,9.76,9.74,9.74,109600.0,7.9606,7.9606,7.9443,7.9443,109600.0
2009-06-19 13:20:00,9.74,9.74,9.72,9.74,90800.0,7.9443,7.9443,7.928,7.9443,90800.0
2009-06-19 13:25:00,9.73,9.74,9.72,9.73,57600.0,7.9361,7.9443,7.928,7.9361,57600.0
2009-06-19 13:30:00,9.74,9.75,9.74,9.74,24000.0,7.9443,7.9524,7.9443,7.9443,24000.0
2009-06-19 13:35:00,9.75,9.76,9.75,9.76,94800.0,7.9524,7.9606,7.9524,7.9606,94800.0
2009-06-19 13:40:00,9.76,9.76,9.75,9.76,34000.0,7.9606,7.9606,7.9524,7.9606,34000.0
2009-06-19 13:45:00,9.75,9.76,9.75,9.75,27600.0,7.9524,7.9606,7.9524,7.9524,27600.0
2009-06-19 13:50:00,9.75,9.75,9.74,9.75,28000.0,7.9524,7.9524,7.9443,7.9524,28000.0
2009-06-19 13:55:00,9.76,9.76,9.74,9.74,81200.0,7.9606,7.9606,7.9443,7.9443,81200.0
2009-06-19 14:00:00,9.74,9.75,9.74,9.74,30400.0,7.9443,7.9524,7.9443,7.9443,30400.0
2009-06-19 14:05:00,9.75,9.75,9.73,9.74,49600.0,7.9524,7.9524,7.9361,7.9443,49600.0
2009-06-19 14:10:00,9.73,9.73,9.71,9.71,96800.0,7.9361,7.9361,7.9198,7.9198,96800.0
2009-06-19 14:15:00,9.71,9.71,9.7,9.7,32000.0,7.9198,7.9198,7.9117,7.9117,32000.0
2009-06-19 14:20:00,9.7,9.71,9.67,9.67,52800.0,7.9117,7.9198,7.8872,7.8872,52800.0
2009-06-19 14:25:00,9.67,9.69,9.67,9.68,34800.0,7.8872,7.9035,7.8872,7.8954,34800.0
2009-06-19 14:30:00,9.68,9.71,9.68,9.71,187200.0,7.8954,7.9198,7.8954,7.9198,187200.0
2009-06-19 14:35:00,9.71,9.71,9.7,9.71,26000.0,7.9198,7.9198,7.9117,7.9198,26000.0
2009-06-19 14:40:00,9.71,9.71,9.7,9.71,41600.0,7.9198,7.9198,7.9117,7.9198,41600.0
2009-06-19 14:45:00,9.71,9.71,9.7,9.71,22400.0,7.9198,7.9198,7.9117,7.9198,22400.0
2009-06-19 14:50:00,9.71,9.71,9.71,9.71,18000.0,7.9198,7.9198,7.9198,7.9198,18000.0
2009-06-19 14:55:00,9.71,9.72,9.71,9.71,56800.0,7.9198,7.928,7.9198,7.9198,56800.0
2009-06-19 15:00:00,9.71,9.72,9.7,9.71,116400.0,7.9198,7.928,7.9117,7.9198,116400.0
2009-06-19 15:05:00,9.71,9.71,9.69,9.69,68800.0,7.9198,7.9198,7.9035,7.9035,68800.0
2009-06-19 15:10:00,9.69,9.7,9.68,9.69,115200.0,7.9035,7.9117,7.8954,7.9035,115200.0
2009-06-19 15:15:00,9.69,9.71,9.69,9.7,95200.0,7.9035,7.9198,7.9035,7.9117,95200.0
2009-06-19 15:20:00,9.7,9.71,9.7,9.7,62800.0,7.9117,7.9198,7.9117,7.9117,62800.0
2009-06-19 15:25:00,9.7,9.72,9.7,9.72,72400.0,7.9117,7.928,7.9117,7.928,72400.0
2009-06-19 15:30:00,9.72,9.73,9.71,9.71,92000.0,7.928,7.9361,7.9198,7.9198,92000.0
2009-06-19 15:35:00,9.71,9.72,9.71,9.71,46000.0,7.9198,7.928,7.9198,7.9198,46000.0
2009-06-19 15:40:00,9.71,9.74,9.71,9.73,136400.0,7.9198,7.9443,7.9198,7.9361,136400.0
2009-06-19 15:45:00,9.73,9.73,9.7,9.73,127200.0,7.9361,7.9361,7.9117,7.9361,127200.0
2009-06-19 15:50:00,9.73,9.73,9.69,9.7,244000.0,7.9361,7.9361,7.9035,7.9117,244000.0
2009-06-19 15:55:00,9.7,9.7,9.66,9.67,424400.0,7.9117,7.9117,7.879,7.8872,424400.0
2009-06-22 09:30:00,9.47,9.6,9.47,9.5,158000.0,7.7241,7.8301,7.7241,7.7485,158000.0
2009-06-22 09:35:00,9.5,9.56,9.48,9.51,131600.0,7.7485,7.7975,7.7322,7.7567,131600.0
2009-06-22 09:40:00,9.51,9.51,9.47,9.49,222000.0,7.7567,7.7567,7.7241,7.7404,222000.0
2009-06-22 09:45:00,9.49,9.52,9.47,9.51,81600.0,7.7404,7.7649,7.7241,7.7567,81600.0
2009-06-22 09:50:00,9.51,9.57,9.51,9.56,102800.0,7.7567,7.8056,7.7567,7.7975,102800.0
2009-06-22 09:55:00,9.56,9.58,9.55,9.56,196400.0,7.7975,7.8138,7.7893,7.7975,196400.0
2009-06-22 10:00:00,9.57,9.58,9.54,9.58,228800.0,7.8056,7.8138,7.7812,7.8138,228800.0
2009-06-22 10:05:00,9.59,9.63,9.58,9.63,122400.0,7.8219,7.8546,7.8138,7.8546,122400.0
2009-06-22 10:10:00,9.63,9.65,9.62,9.65,116800.0,7.8546,7.8709,7.8464,7.8709,116800.0
2009-06-22 10:15:00,9.65,9.66,9.6,9.6,158000.0,7.8709,7.879,7.8301,7.8301,158000.0
2009-06-22 10:20:00,9.6,9.63,9.59,9.6,117200.0,7.8301,7.8546,7.8219,7.8301,117200.0
2009-06-22 10:25:00,9.59,9.62,9.59,9.62,90400.0,7.8219,7.8464,7.8219,7.8464,90400.0
2009-06-22 10:30:00,9.62,9.65,9.61,9.64,201600.0,7.8464,7.8709,7.8383,7.8627,201600.0
2009-06-22 10:35:00,9.64,9.64,9.63,9.64,47200.0,7.8627,7.8627,7.8546,7.8627,47200.0
2009-06-22 10:40:00,9.64,9.64,9.63,9.63,58800.0,7.8627,7.8627,7.8546,7.8546,58800.0
2009-06-22 10:45:00,9.63,9.64,9.63,9.64,59200.0,7.8546,7.8627,7.8546,7.8627,59200.0
2009-06-22 10:50:00,9.64,9.66,9.63,9.66,104400.0,7.8627,7.879,7.8546,7.879,104400.0
2009-06-22 10:55:00,9.66,9.67,9.66,9.67,148000.0,7.879,7.8872,7.879,7.8872,148000.0
2009-06-22 11:00:00,9.67,9.68,9.63,9.65,77200.0,7.8872,7.8954,7.8546,7.8709,77200.0
2009-06-22 11:05:00,9.65,9.68,9.65,9.68,66400.0,7.8709,7.8954,7.8709,7.8954,66400.0
2009-06-22 11:10:00,9.67,9.71,9.67,9.71,176000.0,7.8872,7.9198,7.8872,7.9198,176000.0
2009-06-22 11:15:00,9.71,9.74,9.7,9.73,164400.0,7.9198,7.9443,7.9117,7.9361,164400.0
2009-06-22 11:20:00,9.73,9.76,9.73,9.76,201600.0,7.9361,7.9606,7.9361,7.9606,201600.0
2009-06-22 11:25:00,9.76,9.79,9.75,9.75,107200.0,7.9606,7.9851,7.9524,7.9524,107200.0
2009-06-22 11:30:00,9.75,9.77,9.74,9.76,84000.0,7.9524,7.9688,7.9443,7.9606,84000.0
2009-06-22 11:35:00,9.76,9.76,9.71,9.71,80400.0,7.9606,7.9606,7.9198,7.9198,80400.0
2009-06-22 11:40:00,9.71,9.74,9.71,9.74,52800.0,7.9198,7.9443,7.9198,7.9443,52800.0
2009-06-22 11:45:00,9.74,9.74,9.71,9.72,78800.0,7.9443,7.9443,7.9198,7.928,78800.0
2009-06-22 11:50:00,9.72,9.72,9.7,9.72,34000.0,7.928,7.928,7.9117,7.928,34000.0
2009-06-22 11:55:00,9.72,9.74,9.72,9.74,37200.0,7.928,7.9443,7.928,7.9443,37200.0
2009-06-22 12:00:00,9.74,9.74,9.73,9.73,96800.0,7.9443,7.9443,7.9361,7.9361,96800.0
2009-06-22 12:05:00,9.73,9.74,9.73,9.74,36800.0,7.9361,7.9443,7.9361,7.9443,36800.0
2009-06-22 12:10:00,9.74,9.75,9.73,9.74,35200.0,7.9443,7.9524,7.9361,7.9443,35200.0
2009-06-22 12:15:00,9.74,9.76,9.74,9.74,47200.0,7.9443,7.9606,7.9443,7.9443,47200.0
2009-06-22 12:20:00,9.74,9.74,9.71,9.73,47200.0,7.9443,7.9443,7.9198,7.9361,47200.0
2009-06-22 12:25:00,9.73,9.78,9.73,9.78,98000.0,7.9361,7.9769,7.9361,7.9769,98000.0
2009-06-22 12:30:00,9.78,9.78,9.77,9.78,60800.0,7.9769,7.9769,7.9688,7.9769,60800.0
2009-06-22 12:35:00,9.78,9.78,9.76,9.77,54800.0,7.9769,7.9769,7.9606,7.9688,54800.0
2009-06-22 12:40:00,9.77,9.78,9.77,9.78,40400.0,7.9688,7.9769,7.9688,7.9769,40400.0
2009-06-22 12:45:00,9.78,9.79,9.78,9.78,175200.0,7.9769,7.9851,7.9769,7.9769,175200.0
2009-06-22 12:50:00,9.78,9.79,9.78,9.79,150000.0,7.9769,7.9851,7.9769,7.9851,150000.0
2009-06-22 12:55:00,9.79,9.81,9.78,9.81,68400.0,7.9851,8.0014,7.9769,8.0014,68400.0
2009-06-22 13:00:00,9.81,9.81,9.79,9.79,104400.0,8.0014,8.0014,7.9851,7.9851,104400.0
2009-06-22 13:05:00,9.79,9.8,9.79,9.8,46800.0,7.9851,7.9932,7.9851,7.9932,46800.0
2009-06-22 13:10:00,9.8,9.8,9.78,9.79,44800.0,7.9932,7.9932,7.9769,7.9851,44800.0
2009-06-22 13:15:00,9.79,9.79,9.76,9.76,114800.0,7.9851,7.9851,7.9606,7.9606,114800.0
2009-06-22 13:20:00,9.76,9.77,9.76,9.77,81600.0,7.9606,7.9688,7.9606,7.9688,81600.0
2009-06-22 13:25:00,9.77,9.78,9.76,9.77,124400.0,7.9688,7.9769,7.9606,7.9688,124400.0
2009-06-22 13:30:00,9.78,9.79,9.77,9.79,150000.0,7.9769,7.9851,7.9688,7.9851,150000.0
2009-06-22 13:35:00,9.79,9.8,9.79,9.8,46400.0,7.9851,7.9932,7.9851,7.9932,46400.0
2009-06-22 13:40:00,9.8,9.81,9.8,9.81,119200.0,7.9932,8.0014,7.9932,8.0014,119200.0
2009-06-22 13:45:00,9.81,9.81,9.81,9.81,102000.0,8.0014,8.0014,8.0014,8.0014,102000.0
2009-06-22 13:50:00,9.81,9.81,9.8,9.81,100400.0,8.0014,8.0014,7.9932,8.0014,100400.0
2009-06-22 13:55:00,9.81,9.81,9.79,9.8,125600.0,8.0014,8.0014,7.9851,7.9932,125600.0
2009-06-22 14:00:00,9.8,9.8,9.79,9.8,144000.0,7.9932,7.9932,7.9851,7.9932,144000.0
2009-06-22 14:05:00,9.8,9.8,9.79,9.8,84000.0,7.9932,7.9932,7.9851,7.9932,84000.0
2009-06-22 14:10:00,9.8,9.8,9.78,9.78,120000.0,7.9932,7.9932,7.9769,7.9769,120000.0
2009-06-22 14:15:00,9.78,9.79,9.77,9.79,163200.0,7.9769,7.9851,7.9688,7.9851,163200.0
2009-06-22 14:20:00,9.79,9.81,9.79,9.81,197200.0,7.9851,8.0014,7.9851,8.0014,197200.0
2009-06-22 14:25:00,9.81,9.82,9.8,9.81,135200.0,8.0014,8.0095,7.9932,8.0014,135200.0
2009-06-22 14:30:00,9.81,9.81,9.79,9.8,70000.0,8.0014,8.0014,7.9851,7.9932,70000.0
2009-06-22 14:35:00,9.8,9.83,9.79,9.82,79600.0,7.9932,8.0177,7.9851,8.0095,79600.0
2009-06-22 14:40:00,9.82,9.83,9.82,9.83,100000.0,8.0095,8.0177,8.0095,8.0177,100000.0
2009-06-22 14:45:00,9.83,9.84,9.82,9.84,170800.0,8.0177,8.0259,8.0095,8.0259,170800.0
2009-06-22 14:50:00,9.83,9.84,9.83,9.84,88400.0,8.0177,8.0259,8.0177,8.0259,88400.0
2009-06-22 14:55:00,9.83,9.83,9.83,9.83,61200.0,8.0177,8.0177,8.0177,8.0177,61200.0
2009-06-22 15:00:00,9.83,9.84,9.82,9.83,92000.0,8.0177,8.0259,8.0095,8.0177,92000.0
2009-06-22 15:05:00,9.82,9.83,9.81,9.82,61200.0,8.0095,8.0177,8.0014,8.0095,61200.0
2009-06-22 15:10:00,9.82,9.82,9.81,9.82,133600.0,8.0095,8.0095,8.0014,8.0095,133600.0
2009-06-22 15:15:00,9.82,9.84,9.81,9.83,76400.0,8.0095,8.0259,8.0014,8.0177,76400.0
2009-06-22 15:20:00,9.83,9.83,9.82,9.83,71200.0,8.0177,8.0177,8.0095,8.0177,71200.0
2009-06-22 15:25:00,9.83,9.83,9.81,9.83,78400.0,8.0177,8.0177,8.0014,8.0177,78400.0
2009-06-22 15:30:00,9.83,9.84,9.82,9.82,130400.0,8.0177,8.0259,8.0095,8.0095,130400.0
2009-06-22 15:35:00,9.82,9.84,9.81,9.84,108000.0,8.0095,8.0259,8.0014,8.0259,108000.0
2009-06-22 15:40:00,9.84,9.84,9.8,9.8,152000.0,8.0259,8.0259,7.9932,7.9932,152000.0
2009-06-22 15:45:00,9.8,9.81,9.79,9.8,120400.0,7.9932,8.0014,7.9851,7.9932,120400.0
2009-06-22 15:50:00,9.8,9.8,9.76,9.78,175600.0,7.9932,7.9932,7.9606,7.9769,175600.0
2009-06-22 15:55:00,9.78,9.78,9.74,9.75,309200.0,7.9769,7.9769,7.9443,7.9524,309200.0
2009-06-23 09:30:00,9.66,9.83,9.66,9.78,157200.0,7.879,8.0177,7.879,7.9769,157200.0
2009-06-23 09:35:00,9.78,9.83,9.72,9.74,316000.0,7.9769,8.0177,7.928,7.9443,316000.0
2009-06-23 09:40:00,9.73,9.74,9.67,9.68,89600.0,7.9361,7.9443,7.8872,7.8954,89600.0
2009-06-23 09:45:00,9.69,9.74,9.69,9.74,65600.0,7.9035,7.9443,7.9035,7.9443,65600.0
2009-06-23 09:50:00,9.74,9.79,9.74,9.76,154800.0,7.9443,7.9851,7.9443,7.9606,154800.0
2009-06-23 09:55:00,9.76,9.79,9.75,9.79,70400.0,7.9606,7.9851,7.9524,7.9851,70400.0
2009-06-23 10:00:00,9.79,9.83,9.73,9.83,127600.0,7.9851,8.0177,7.9361,8.0177,127600.0
2009-06-23 10:05:00,9.83,9.83,9.76,9.78,163200.0,8.0177,8.0177,7.9606,7.9769,163200.0
2009-06-23 10:10:00,9.78,9.78,9.7,9.71,158000.0,7.9769,7.9769,7.9117,7.9198,158000.0
2009-06-23 10:15:00,9.71,9.76,9.71,9.75,167200.0,7.9198,7.9606,7.9198,7.9524,167200.0
2009-06-23 10:20:00,9.75,9.79,9.71,9.72,158000.0,7.9524,7.9851,7.9198,7.928,158000.0
2009-06-23 10:25:00,9.72,9.72,9.65,9.65,156800.0,7.928,7.928,7.8709,7.8709,156800.0
2009-06-23 10:30:00,9.65,9.66,9.61,9.61,168000.0,7.8709,7.879,7.8383,7.8383,168000.0
2009-06-23 10:35:00,9.61,9.62,9.6,9.6,72400.0,7.8383,7.8464,7.8301,7.8301,72400.0
2009-06-23 10:40:00,9.6,9.6,9.58,9.59,67600.0,7.8301,7.8301,7.8138,7.8219,67600.0
2009-06-23 10:45:00,9.59,9.6,9.59,9.59,35200.0,7.8219,7.8301,7.8219,7.8219,35200.0
2009-06-23 10:50:00,9.6,9.6,9.58,9.58,61600.0,7.8301,7.8301,7.8138,7.8138,61600.0
2009-06-23 10:55:00,9.58,9.61,9.58,9.61,50400.0,7.8138,7.8383,7.8138,7.8383,50400.0
2009-06-23 11:00:00,9.61,9.62,9.6,9.61,48800.0,7.8383,7.8464,7.8301,7.8383,48800.0
2009-06-23 11:05:00,9.6,9.6,9.58,9.58,65200.0,7.8301,7.8301,7.8138,7.8138,65200.0
2009-06-23 11:10:00,9.59,9.6,9.58,9.59,63600.0,7.8219,7.8301,7.8138,7.8219,63600.0
2009-06-23 11:15:00,9.58,9.61,9.58,9.6,57200.0,7.8138,7.8383,7.8138,7.8301,57200.0
2009-06-23 11:20:00,9.6,9.61,9.59,9.6,68000.0,7.8301,7.8383,7.8219,7.8301,68000.0
2009-06-23 11:25:00,9.6,9.6,9.59,9.59,48400.0,7.8301,7.8301,7.8219,7.8219,48400.0
2009-06-23 11:30:00,9.59,9.59,9.58,9.59,94400.0,7.8219,7.8219,7.8138,7.8219,94400.0
2009-06-23 11:35:00,9.59,9.64,9.59,9.62,101600.0,7.8219,7.8627,7.8219,7.8464,101600.0
2009-06-23 11:40:00,9.62,9.62,9.6,9.6,22800.0,7.8464,7.8464,7.8301,7.8301,22800.0
2009-06-23 11:45:00,9.6,9.61,9.6,9.61,29200.0,7.8301,7.8383,7.8301,7.8383,29200.0
2009-06-23 11:50:00,9.61,9.62,9.59,9.6,114400.0,7.8383,7.8464,7.8219,7.8301,114400.0
2009-06-23 11:55:00,9.61,9.62,9.6,9.6,45600.0,7.8383,7.8464,7.8301,7.8301,45600.0
2009-06-23 12:00:00,9.6,9.6,9.58,9.58,22800.0,7.8301,7.8301,7.8138,7.8138,22800.0
2009-06-23 12:05:00,9.58,9.59,9.58,9.58,50800.0,7.8138,7.8219,7.8138,7.8138,50800.0
2009-06-23 12:10:00,9.58,9.58,9.56,9.56,88000.0,7.8138,7.8138,7.7975,7.7975,88000.0
2009-06-23 12:15:00,9.56,9.59,9.56,9.59,21600.0,7.7975,7.8219,7.7975,7.8219,21600.0
2009-06-23 12:20:00,9.6,9.61,9.6,9.61,35200.0,7.8301,7.8383,7.8301,7.8383,35200.0
2009-06-23 12:25:00,9.61,9.61,9.59,9.59,42800.0,7.8383,7.8383,7.8219,7.8219,42800.0
2009-06-23 12:30:00,9.59,9.6,9.59,9.6,22400.0,7.8219,7.8301,7.8219,7.8301,22400.0
2009-06-23 12:35:00,9.6,9.63,9.6,9.61,82000.0,7.8301,7.8546,7.8301,7.8383,82000.0
2009-06-23 12:40:00,9.61,9.61,9.58,9.58,51600.0,7.8383,7.8383,7.8138,7.8138,51600.0
2009-06-23 12:45:00,9.58,9.59,9.58,9.59,40400.0,7.8138,7.8219,7.8138,7.8219,40400.0
2009-06-23 12:50:00,9.59,9.6,9.56,9.57,76400.0,7.8219,7.8301,7.7975,7.8056,76400.0
2009-06-23 12:55:00,9.57,9.59,9.57,9.59,53600.0,7.8056,7.8219,7.8056,7.8219,53600.0
2009-06-23 13:00:00,9.58,9.61,9.58,9.61,132800.0,7.8138,7.8383,7.8138,7.8383,132800.0
2009-06-23 13:05:00,9.61,9.62,9.6,9.61,59200.0,7.8383,7.8464,7.8301,7.8383,59200.0
2009-06-23 13:10:00,9.61,9.62,9.61,9.61,49200.0,7.8383,7.8464,7.8383,7.8383,49200.0
2009-06-23 13:15:00,9.6,9.61,9.6,9.61,52000.0,7.8301,7.8383,7.8301,7.8383,52000.0
2009-06-23 13:20:00,9.61,9.61,9.6,9.6,22400.0,7.8383,7.8383,7.8301,7.8301,22400.0
2009-06-23 13:25:00,9.6,9.6,9.58,9.58,38400.0,7.8301,7.8301,7.8138,7.8138,38400.0
2009-06-23 13:30:00,9.58,9.58,9.58,9.58,9200.0,7.8138,7.8138,7.8138,7.8138,9200.0
2009-06-23 13:35:00,9.58,9.59,9.58,9.58,19200.0,7.8138,7.8219,7.8138,7.8138,19200.0
2009-06-23 13:40:00,9.59,9.59,9.57,9.58,57200.0,7.8219,7.8219,7.8056,7.8138,57200.0
2009-06-23 13:45:00,9.58,9.58,9.55,9.55,48400.0,7.8138,7.8138,7.7893,7.7893,48400.0
2009-06-23 13:50:00,9.55,9.55,9.54,9.54,56000.0,7.7893,7.7893,7.7812,7.7812,56000.0
2009-06-23 13:55:00,9.54,9.55,9.53,9.53,68800.0,7.7812,7.7893,7.773,7.773,68800.0
2009-06-23 14:00:00,9.53,9.54,9.52,9.54,170800.0,7.773,7.7812,7.7649,7.7812,170800.0
2009-06-23 14:05:00,9.54,9.54,9.53,9.53,50400.0,7.7812,7.7812,7.773,7.773,50400.0
2009-06-23 14:10:00,9.53,9.55,9.53,9.55,34400.0,7.773,7.7893,7.773,7.7893,34400.0
2009-06-23 14:15:00,9.55,9.56,9.54,9.54,62800.0,7.7893,7.7975,7.7812,7.7812,62800.0
2009-06-23 14:20:00,9.55,9.55,9.54,9.54,152400.0,7.7893,7.7893,7.7812,7.7812,152400.0
2009-06-23 14:25:00,9.53,9.54,9.53,9.54,50800.0,7.773,7.7812,7.773,7.7812,50800.0
2009-06-23 14:30:00,9.54,9.54,9.53,9.54,84800.0,7.7812,7.7812,7.773,7.7812,84800.0
2009-06-23 14:35:00,9.54,9.54,9.52,9.52,103200.0,7.7812,7.7812,7.7649,7.7649,103200.0
2009-06-23 14:40:00,9.52,9.52,9.5,9.5,157600.0,7.7649,7.7649,7.7485,7.7485,157600.0
2009-06-23 14:45:00,9.5,9.52,9.5,9.52,60400.0,7.7485,7.7649,7.7485,7.7649,60400.0
2009-06-23 14:50:00,9.52,9.55,9.52,9.55,194400.0,7.7649,7.7893,7.7649,7.7893,194400.0
2009-06-23 14:55:00,9.55,9.55,9.52,9.53,120000.0,7.7893,7.7893,7.7649,7.773,120000.0
2009-06-23 15:00:00,9.53,9.54,9.52,9.53,77600.0,7.773,7.7812,7.7649,7.773,77600.0
2009-06-23 15:05:00,9.54,9.54,9.52,9.52,84400.0,7.7812,7.7812,7.7649,7.7649,84400.0
2009-06-23 15:10:00,9.52,9.55,9.52,9.55,117200.0,7.7649,7.7893,7.7649,7.7893,117200.0
2009-06-23 15:15:00,9.55,9.56,9.55,9.55,109600.0,7.7893,7.7975,7.7893,7.7893,109600.0
2009-06-23 15:20:00,9.55,9.55,9.54,9.54,110800.0,7.7893,7.7893,7.7812,7.7812,110800.0
2009-06-23 15:25:00,9.54,9.56,9.54,9.55,106800.0,7.7812,7.7975,7.7812,7.7893,106800.0
2009-06-23 15:30:00,9.55,9.55,9.53,9.55,164400.0,7.7893,7.7893,7.773,7.7893,164400.0
2009-06-23 15:35:00,9.55,9.55,9.53,9.54,137200.0,7.7893,7.7893,7.773,7.7812,137200.0
2009-06-23 15:40:00,9.54,9.55,9.53,9.55,108000.0,7.7812,7.7893,7.773,7.7893,108000.0
2009-06-23 15:45:00,9.55,9.56,9.54,9.56,130800.0,7.7893,7.7975,7.7812,7.7975,130800.0
2009-06-23 15:50:00,9.56,9.56,9.53,9.53,235200.0,7.7975,7.7975,7.773,7.773,235200.0
2009-06-23 15:55:00,9.53,9.54,9.51,9.51,402800.0,7.773,7.7812,7.7567,7.7567,402800.0
2009-06-24 09:30:00,9.54,9.59,9.5,9.51,98000.0,7.7812,7.8219,7.7485,7.7567,98000.0
2009-06-24 09:35:00,9.51,9.53,9.48,9.53,84000.0,7.7567,7.773,7.7322,7.773,84000.0
2009-06-24 09:40:00,9.53,9.57,9.51,9.55,65200.0,7.773,7.8056,7.7567,7.7893,65200.0
2009-06-24 09:45:00,9.55,9.59,9.54,9.54,102800.0,7.7893,7.8219,7.7812,7.7812,102800.0
2009-06-24 09:50:00,9.54,9.58,9.53,9.56,108800.0,7.7812,7.8138,7.773,7.7975,108800.0
2009-06-24 09:55:00,9.56,9.57,9.55,9.56,36800.0,7.7975,7.8056,7.7893,7.7975,36800.0
2009-06-24 10:00:00,9.55,9.56,9.53,9.55,141200.0,7.7893,7.7975,7.773,7.7893,141200.0
2009-06-24 10:05:00,9.55,9.56,9.53,9.56,98000.0,7.7893,7.7975,7.773,7.7975,98000.0
2009-06-24 10:10:00,9.56,9.57,9.55,9.57,53600.0,7.7975,7.8056,7.7893,7.8056,53600.0
2009-06-24 10:15:00,9.58,9.64,9.58,9.61,170400.0,7.8138,7.8627,7.8138,7.8383,170400.0
2009-06-24 10:20:00,9.6,9.66,9.6,9.64,56400.0,7.8301,7.879,7.8301,7.8627,56400.0
2009-06-24 10:25:00,9.64,9.64,9.62,9.63,56000.0,7.8627,7.8627,7.8464,7.8546,56000.0
2009-06-24 10:30:00,9.63,9.64,9.58,9.59,72800.0,7.8546,7.8627,7.8138,7.8219,72800.0
2009-06-24 10:35:00,9.59,9.6,9.56,9.56,72000.0,7.8219,7.8301,7.7975,7.7975,72000.0
2009-06-24 10:40:00,9.56,9.57,9.55,9.57,81600.0,7.7975,7.8056,7.7893,7.8056,81600.0
2009-06-24 10:45:00,9.57,9.6,9.55,9.6,137200.0,7.8056,7.8301,7.7893,7.8301,137200.0
2009-06-24 10:50:00,9.6,9.6,9.58,9.58,84800.0,7.8301,7.8301,7.8138,7.8138,84800.0
2009-06-24 10:55:00,9.58,9.59,9.57,9.57,54000.0,7.8138,7.8219,7.8056,7.8056,54000.0
2009-06-24 11:00:00,9.57,9.58,9.57,9.58,55200.0,7.8056,7.8138,7.8056,7.8138,55200.0
2009-06-24 11:05:00,9.58,9.59,9.55,9.55,70800.0,7.8138,7.8219,7.7893,7.7893,70800.0
2009-06-24 11:10:00,9.55,9.58,9.54,9.58,46000.0,7.7893,7.8138,7.7812,7.8138,46000.0
2009-06-24 11:15:00,9.58,9.58,9.56,9.57,39200.0,7.8138,7.8138,7.7975,7.8056,39200.0
2009-06-24 11:20:00,9.57,9.59,9.57,9.59,56000.0,7.8056,7.8219,7.8056,7.8219,56000.0
2009-06-24 11:25:00,9.59,9.59,9.57,9.57,37200.0,7.8219,7.8219,7.8056,7.8056,37200.0
2009-06-24 11:30:00,9.57,9.58,9.54,9.55,67600.0,7.8056,7.8138,7.7812,7.7893,67600.0
2009-06-24 11:35:00,9.55,9.55,9.54,9.54,90800.0,7.7893,7.7893,7.7812,7.7812,90800.0
2009-06-24 11:40:00,9.54,9.55,9.53,9.55,58000.0,7.7812,7.7893,7.773,7.7893,58000.0
2009-06-24 11:45:00,9.55,9.55,9.54,9.54,50800.0,7.7893,7.7893,7.7812,7.7812,50800.0
2009-06-24 11:50:00,9.54,9.54,9.53,9.53,59600.0,7.7812,7.7812,7.773,7.773,59600.0
2009-06-24 11:55:00,9.53,9.53,9.53,9.53,44800.0,7.773,7.773,7.773,7.773,44800.0
2009-06-24 12:00:00,9.53,9.53,9.52,9.52,123200.0,7.773,7.773,7.7649,7.7649,123200.0
2009-06-24 12:05:00,9.52,9.54,9.52,9.54,68000.0,7.7649,7.7812,7.7649,7.7812,68000.0
2009-06-24 12:10:00,9.54,9.54,9.53,9.53,52800.0,7.7812,7.7812,7.773,7.773,52800.0
2009-06-24 12:15:00,9.53,9.53,9.52,9.53,82000.0,7.773,7.773,7.7649,7.773,82000.0
2009-06-24 12:20:00,9.53,9.54,9.53,9.53,23200.0,7.773,7.7812,7.773,7.773,23200.0
2009-06-24 12:25:00,9.53,9.54,9.53,9.53,35200.0,7.773,7.7812,7.773,7.773,35200.0
2009-06-24 12:30:00,9.53,9.53,9.53,9.53,24000.0,7.773,7.773,7.773,7.773,24000.0
2009-06-24 12:35:00,9.53,9.53,9.52,9.52,28800.0,7.773,7.773,7.7649,7.7649,28800.0
2009-06-24 12:40:00,9.52,9.52,9.51,9.52,29600.0,7.7649,7.7649,7.7567,7.7649,29600.0
2009-06-24 12:45:00,9.52,9.54,9.52,9.54,33200.0,7.7649,7.7812,7.7649,7.7812,33200.0
2009-06-24 12:50:00,9.54,9.54,9.54,9.54,18400.0,7.7812,7.7812,7.7812,7.7812,18400.0
2009-06-24 12:55:00,9.54,9.54,9.52,9.52,24000.0,7.7812,7.7812,7.7649,7.7649,24000.0
2009-06-24 13:00:00,9.52,9.55,9.52,9.55,25200.0,7.7649,7.7893,7.7649,7.7893,25200.0
2009-06-24 13:05:00,9.55,9.56,9.55,9.55,94400.0,7.7893,7.7975,7.7893,7.7893,94400.0
2009-06-24 13:10:00,9.55,9.56,9.55,9.55,50400.0,7.7893,7.7975,7.7893,7.7893,50400.0
2009-06-24 13:15:00,9.55,9.56,9.54,9.54,32800.0,7.7893,7.7975,7.7812,7.7812,32800.0
2009-06-24 13:20:00,9.54,9.54,9.53,9.53,70000.0,7.7812,7.7812,7.773,7.773,70000.0
2009-06-24 13:25:00,9.53,9.53,9.52,9.52,38400.0,7.773,7.773,7.7649,7.7649,38400.0
2009-06-24 13:30:00,9.52,9.52,9.51,9.51,72000.0,7.7649,7.7649,7.7567,7.7567,72000.0
2009-06-24 13:35:00,9.5,9.52,9.5,9.51,140000.0,7.7485,7.7649,7.7485,7.7567,140000.0
2009-06-24 13:40:00,9.51,9.53,9.51,9.52,126800.0,7.7567,7.773,7.7567,7.7649,126800.0
2009-06-24 13:45:00,9.52,9.52,9.52,9.52,56800.0,7.7649,7.7649,7.7649,7.7649,56800.0
2009-06-24 13:50:00,9.52,9.53,9.52,9.53,14400.0,7.7649,7.773,7.7649,7.773,14400.0
2009-06-24 13:55:00,9.53,9.54,9.52,9.52,67200.0,7.773,7.7812,7.7649,7.7649,67200.0
2009-06-24 14:00:00,9.52,9.53,9.52,9.52,57600.0,7.7649,7.773,7.7649,7.7649,57600.0
2009-06-24 14:05:00,9.52,9.54,9.52,9.54,45600.0,7.7649,7.7812,7.7649,7.7812,45600.0
2009-06-24 14:10:00,9.54,9.55,9.54,9.54,14400.0,7.7812,7.7893,7.7812,7.7812,14400.0
2009-06-24 14:15:00,9.55,9.56,9.51,9.55,65200.0,7.7893,7.7975,7.7567,7.7893,65200.0
2009-06-24 14:20:00,9.54,9.56,9.51,9.53,213600.0,7.7812,7.7975,7.7567,7.773,213600.0
2009-06-24 14:25:00,9.53,9.56,9.5,9.52,194000.0,7.773,7.7975,7.7485,7.7649,194000.0
2009-06-24 14:30:00,9.52,9.53,9.49,9.53,201600.0,7.7649,7.773,7.7404,7.773,201600.0
2009-06-24 14:35:00,9.53,9.53,9.48,9.48,77600.0,7.773,7.773,7.7322,7.7322,77600.0
2009-06-24 14:40:00,9.48,9.51,9.46,9.51,86400.0,7.7322,7.7567,7.7159,7.7567,86400.0
2009-06-24 14:45:00,9.51,9.53,9.48,9.5,120400.0,7.7567,7.773,7.7322,7.7485,120400.0
2009-06-24 14:50:00,9.49,9.52,9.49,9.52,56800.0,7.7404,7.7649,7.7404,7.7649,56800.0
2009-06-24 14:55:00,9.52,9.55,9.51,9.52,100800.0,7.7649,7.7893,7.7567,7.7649,100800.0
2009-06-24 15:00:00,9.52,9.53,9.51,9.51,182800.0,7.7649,7.773,7.7567,7.7567,182800.0
2009-06-24 15:05:00,9.51,9.52,9.44,9.44,151200.0,7.7567,7.7649,7.6996,7.6996,151200.0
2009-06-24 15:10:00,9.44,9.48,9.44,9.48,165200.0,7.6996,7.7322,7.6996,7.7322,165200.0
2009-06-24 15:15:00,9.48,9.48,9.44,9.46,77200.0,7.7322,7.7322,7.6996,7.7159,77200.0
2009-06-24 15:20:00,9.46,9.49,9.45,9.46,95600.0,7.7159,7.7404,7.7078,7.7159,95600.0
2009-06-24 15:25:00,9.47,9.49,9.45,9.48,90000.0,7.7241,7.7404,7.7078,7.7322,90000.0
2009-06-24 15:30:00,9.48,9.49,9.46,9.48,153600.0,7.7322,7.7404,7.7159,7.7322,153600.0
2009-06-24 15:35:00,9.48,9.48,9.44,9.46,128000.0,7.7322,7.7322,7.6996,7.7159,128000.0
2009-06-24 15:40:00,9.47,9.47,9.43,9.46,216000.0,7.7241,7.7241,7.6914,7.7159,216000.0
2009-06-24 15:45:00,9.46,9.5,9.45,9.49,149200.0,7.7159,7.7485,7.7078,7.7404,149200.0
2009-06-24 15:50:00,9.49,9.5,9.47,9.48,169200.0,7.7404,7.7485,7.7241,7.7322,169200.0
2009-06-24 15:55:00,9.48,9.5,9.47,9.48,247600.0,7.7322,7.7485,7.7241,7.7322,247600.0
2009-06-25 09:30:00,9.46,9.62,9.46,9.55,94800.0,7.7159,7.8464,7.7159,7.7893,94800.0
2009-06-25 09:35:00,9.55,9.61,9.53,9.61,88000.0,7.7893,7.8383,7.773,7.8383,88000.0
2009-06-25 09:40:00,9.62,9.69,9.61,9.65,96400.0,7.8464,7.9035,7.8383,7.8709,96400.0
2009-06-25 09:45:00,9.65,9.68,9.65,9.68,50000.0,7.8709,7.8954,7.8709,7.8954,50000.0
2009-06-25 09:50:00,9.67,9.78,9.67,9.77,162400.0,7.8872,7.9769,7.8872,7.9688,162400.0
2009-06-25 09:55:00,9.77,9.79,9.74,9.76,121200.0,7.9688,7.9851,7.9443,7.9606,121200.0
2009-06-25 10:00:00,9.76,9.79,9.75,9.77,116400.0,7.9606,7.9851,7.9524,7.9688,116400.0
2009-06-25 10:05:00,9.76,9.77,9.72,9.72,94400.0,7.9606,7.9688,7.928,7.928,94400.0
2009-06-25 10:10:00,9.72,9.78,9.72,9.78,88800.0,7.928,7.9769,7.928,7.9769,88800.0
2009-06-25 10:15:00,9.78,9.81,9.78,9.81,150000.0,7.9769,8.0014,7.9769,8.0014,150000.0
2009-06-25 10:20:00,9.81,9.81,9.77,9.77,122400.0,8.0014,8.0014,7.9688,7.9688,122400.0
2009-06-25 10:25:00,9.77,9.8,9.76,9.77,126800.0,7.9688,7.9932,7.9606,7.9688,126800.0
2009-06-25 10:30:00,9.77,9.81,9.77,9.8,126400.0,7.9688,8.0014,7.9688,7.9932,126400.0
2009-06-25 10:35:00,9.8,9.81,9.78,9.79,63200.0,7.9932,8.0014,7.9769,7.9851,63200.0
2009-06-25 10:40:00,9.79,9.79,9.73,9.73,95600.0,7.9851,7.9851,7.9361,7.9361,95600.0
2009-06-25 10:45:00,9.73,9.78,9.73,9.77,116000.0,7.9361,7.9769,7.9361,7.9688,116000.0
2009-06-25 10:50:00,9.77,9.8,9.77,9.79,115600.0,7.9688,7.9932,7.9688,7.9851,115600.0
2009-06-25 10:55:00,9.79,9.79,9.75,9.77,116800.0,7.9851,7.9851,7.9524,7.9688,116800.0
2009-06-25 11:00:00,9.77,9.81,9.77,9.8,56800.0,7.9688,8.0014,7.9688,7.9932,56800.0
2009-06-25 11:05:00,9.8,9.81,9.79,9.8,48400.0,7.9932,8.0014,7.9851,7.9932,48400.0
2009-06-25 11:10:00,9.8,9.8,9.75,9.75,59600.0,7.9932,7.9932,7.9524,7.9524,59600.0
2009-06-25 11:15:00,9.75,9.78,9.75,9.77,74400.0,7.9524,7.9769,7.9524,7.9688,74400.0
2009-06-25 11:20:00,9.77,9.8,9.77,9.79,48000.0,7.9688,7.9932,7.9688,7.9851,48000.0
2009-06-25 11:25:00,9.79,9.81,9.79,9.81,66400.0,7.9851,8.0014,7.9851,8.0014,66400.0
2009-06-25 11:30:00,9.81,9.84,9.81,9.82,198800.0,8.0014,8.0259,8.0014,8.0095,198800.0
2009-06-25 11:35:00,9.83,9.83,9.81,9.81,77200.0,8.0177,8.0177,8.0014,8.0014,77200.0
2009-06-25 11:40:00,9.83,9.85,9.83,9.83,62400.0,8.0177,8.034,8.0177,8.0177,62400.0
2009-06-25 11:45:00,9.83,9.85,9.83,9.85,59200.0,8.0177,8.034,8.0177,8.034,59200.0
2009-06-25 11:50:00,9.84,9.85,9.83,9.85,36800.0,8.0259,8.034,8.0177,8.034,36800.0
2009-06-25 11:55:00,9.85,9.88,9.85,9.88,49200.0,8.034,8.0585,8.034,8.0585,49200.0
2009-06-25 12:00:00,9.87,9.89,9.86,9.86,126800.0,8.0503,8.0666,8.0422,8.0422,126800.0
2009-06-25 12:05:00,9.87,9.88,9.86,9.87,70800.0,8.0503,8.0585,8.0422,8.0503,70800.0
2009-06-25 12:10:00,9.87,9.88,9.86,9.86,65200.0,8.0503,8.0585,8.0422,8.0422,65200.0
2009-06-25 12:15:00,9.86,9.87,9.84,9.85,38800.0,8.0422,8.0503,8.0259,8.034,38800.0
2009-06-25 12:20:00,9.84,9.87,9.84,9.86,43200.0,8.0259,8.0503,8.0259,8.0422,43200.0
2009-06-25 12:25:00,9.86,9.86,9.85,9.85,106000.0,8.0422,8.0422,8.034,8.034,106000.0
2009-06-25 12:30:00,9.85,9.86,9.84,9.84,104400.0,8.034,8.0422,8.0259,8.0259,104400.0
2009-06-25 12:35:00,9.84,9.84,9.83,9.83,67600.0,8.0259,8.0259,8.0177,8.0177,67600.0
2009-06-25 12:40:00,9.83,9.84,9.83,9.84,51200.0,8.0177,8.0259,8.0177,8.0259,51200.0
2009-06-25 12:45:00,9.84,9.84,9.83,9.83,30400.0,8.0259,8.0259,8.0177,8.0177,30400.0
2009-06-25 12:50:00,9.83,9.83,9.81,9.81,42800.0,8.0177,8.0177,8.0014,8.0014,42800.0
2009-06-25 12:55:00,9.81,9.84,9.81,9.83,50000.0,8.0014,8.0259,8.0014,8.0177,50000.0
2009-06-25 13:00:00,9.83,9.83,9.81,9.82,83600.0,8.0177,8.0177,8.0014,8.0095,83600.0
2009-06-25 13:05:00,9.82,9.85,9.82,9.84,104000.0,8.0095,8.034,8.0095,8.0259,104000.0
2009-06-25 13:10:00,9.84,9.84,9.81,9.81,132400.0,8.0259,8.0259,8.0014,8.0014,132400.0
2009-06-25 13:15:00,9.81,9.84,9.81,9.82,217200.0,8.0014,8.0259,8.0014,8.0095,217200.0
2009-06-25 13:20:00,9.82,9.83,9.81,9.82,184000.0,8.0095,8.0177,8.0014,8.0095,184000.0
2009-06-25 13:25:00,9.81,9.82,9.8,9.81,156400.0,8.0014,8.0095,7.9932,8.0014,156400.0
2009-06-25 13:30:00,9.82,9.83,9.8,9.81,52000.0,8.0095,8.0177,7.9932,8.0014,52000.0
2009-06-25 13:35:00,9.81,9.81,9.8,9.8,52400.0,8.0014,8.0014,7.9932,7.9932,52400.0
2009-06-25 13:40:00,9.8,9.81,9.79,9.79,44400.0,7.9932,8.0014,7.9851,7.9851,44400.0
2009-06-25 13:45:00,9.8,9.81,9.78,9.8,75600.0,7.9932,8.0014,7.9769,7.9932,75600.0
2009-06-25 13:50:00,9.8,9.8,9.78,9.79,66000.0,7.9932,7.9932,7.9769,7.9851,66000.0
2009-06-25 13:55:00,9.79,9.8,9.78,9.79,30800.0,7.9851,7.9932,7.9769,7.9851,30800.0
2009-06-25 14:00:00,9.8,9.8,9.76,9.76,54000.0,7.9932,7.9932,7.9606,7.9606,54000.0
2009-06-25 14:05:00,9.76,9.78,9.76,9.78,72000.0,7.9606,7.9769,7.9606,7.9769,72000.0
2009-06-25 14:10:00,9.78,9.78,9.76,9.76,72800.0,7.9769,7.9769,7.9606,7.9606,72800.0
2009-06-25 14:15:00,9.76,9.76,9.73,9.74,83600.0,7.9606,7.9606,7.9361,7.9443,83600.0
2009-06-25 14:20:00,9.74,9.75,9.74,9.75,64400.0,7.9443,7.9524,7.9443,7.9524,64400.0
2009-06-25 14:25:00,9.75,9.76,9.74,9.74,155200.0,7.9524,7.9606,7.9443,7.9443,155200.0
2009-06-25 14:30:00,9.74,9.75,9.74,9.74,124400.0,7.9443,7.9524,7.9443,7.9443,124400.0
2009-06-25 14:35:00,9.74,9.76,9.73,9.74,166800.0,7.9443,7.9606,7.9361,7.9443,166800.0
2009-06-25 14:40:00,9.74,9.75,9.71,9.73,226400.0,7.9443,7.9524,7.9198,7.9361,226400.0
2009-06-25 14:45:00,9.73,9.74,9.72,9.72,201200.0,7.9361,7.9443,7.928,7.928,201200.0
2009-06-25 14:50:00,9.72,9.73,9.71,9.72,140400.0,7.928,7.9361,7.9198,7.928,140400.0
2009-06-25 14:55:00,9.72,9.75,9.72,9.72,163600.0,7.928,7.9524,7.928,7.928,163600.0
2009-06-25 15:00:00,9.72,9.73,9.72,9.72,92400.0,7.928,7.9361,7.928,7.928,92400.0
2009-06-25 15:05:00,9.72,9.78,9.72,9.77,129200.0,7.928,7.9769,7.928,7.9688,129200.0
2009-06-25 15:10:00,9.77,9.78,9.75,9.75,216800.0,7.9688,7.9769,7.9524,7.9524,216800.0
2009-06-25 15:15:00,9.75,9.76,9.73,9.75,129600.0,7.9524,7.9606,7.9361,7.9524,129600.0
2009-06-25 15:20:00,9.75,9.77,9.74,9.75,157200.0,7.9524,7.9688,7.9443,7.9524,157200.0
2009-06-25 15:25:00,9.75,9.76,9.74,9.75,156400.0,7.9524,7.9606,7.9443,7.9524,156400.0
2009-06-25 15:30:00,9.75,9.75,9.71,9.71,205200.0,7.9524,7.9524,7.9198,7.9198,205200.0
2009-06-25 15:35:00,9.72,9.72,9.7,9.7,189600.0,7.928,7.928,7.9117,7.9117,189600.0
2009-06-25 15:40:00,9.7,9.72,9.7,9.7,224400.0,7.9117,7.928,7.9117,7.9117,224400.0
2009-06-25 15:45:00,9.7,9.73,9.67,9.72,314800.0,7.9117,7.9361,7.8872,7.928,314800.0
2009-06-25 15:50:00,9.72,9.72,9.7,9.71,592800.0,7.928,7.928,7.9117,7.9198,592800.0
2009-06-25 15:55:00,9.71,9.73,9.7,9.71,594000.0,7.9198,7.9361,7.9117,7.9198,594000.0
2009-06-26 09:30:00,9.59,9.74,9.57,9.72,140800.0,7.8219,7.9443,7.8056,7.928,140800.0
2009-06-26 09:35:00,9.72,9.76,9.67,9.67,328000.0,7.928,7.9606,7.8872,7.8872,328000.0
2009-06-26 09:40:00,9.68,9.75,9.67,9.75,98400.0,7.8954,7.9524,7.8872,7.9524,98400.0
2009-06-26 09:45:00,9.75,9.75,9.68,9.7,152800.0,7.9524,7.9524,7.8954,7.9117,152800.0
2009-06-26 09:50:00,9.7,9.72,9.67,9.7,101200.0,7.9117,7.928,7.8872,7.9117,101200.0
2009-06-26 09:55:00,9.71,9.72,9.65,9.67,152400.0,7.9198,7.928,7.8709,7.8872,152400.0
2009-06-26 10:00:00,9.67,9.68,9.65,9.68,65600.0,7.8872,7.8954,7.8709,7.8954,65600.0
2009-06-26 10:05:00,9.68,9.71,9.65,9.66,64800.0,7.8954,7.9198,7.8709,7.879,64800.0
2009-06-26 10:10:00,9.66,9.68,9.64,9.66,77200.0,7.879,7.8954,7.8627,7.879,77200.0
2009-06-26 10:15:00,9.66,9.69,9.66,9.69,22800.0,7.879,7.9035,7.879,7.9035,22800.0
2009-06-26 10:20:00,9.69,9.72,9.67,9.69,106800.0,7.9035,7.928,7.8872,7.9035,106800.0
2009-06-26 10:25:00,9.68,9.68,9.65,9.65,60400.0,7.8954,7.8954,7.8709,7.8709,60400.0
2009-06-26 10:30:00,9.65,9.67,9.65,9.65,124000.0,7.8709,7.8872,7.8709,7.8709,124000.0
2009-06-26 10:35:00,9.65,9.68,9.65,9.65,137600.0,7.8709,7.8954,7.8709,7.8709,137600.0
2009-06-26 10:40:00,9.65,9.68,9.64,9.65,139200.0,7.8709,7.8954,7.8627,7.8709,139200.0
2009-06-26 10:45:00,9.65,9.65,9.63,9.64,162000.0,7.8709,7.8709,7.8546,7.8627,162000.0
2009-06-26 10:50:00,9.64,9.65,9.61,9.62,165200.0,7.8627,7.8709,7.8383,7.8464,165200.0
2009-06-26 10:55:00,9.62,9.63,9.61,9.62,130800.0,7.8464,7.8546,7.8383,7.8464,130800.0
2009-06-26 11:00:00,9.62,9.63,9.6,9.63,116800.0,7.8464,7.8546,7.8301,7.8546,116800.0
2009-06-26 11:05:00,9.63,9.64,9.62,9.62,130400.0,7.8546,7.8627,7.8464,7.8464,130400.0
2009-06-26 11:10:00,9.62,9.62,9.61,9.62,25600.0,7.8464,7.8464,7.8383,7.8464,25600.0
2009-06-26 11:15:00,9.62,9.63,9.62,9.63,47200.0,7.8464,7.8546,7.8464,7.8546,47200.0
2009-06-26 11:20:00,9.63,9.63,9.61,9.63,78800.0,7.8546,7.8546,7.8383,7.8546,78800.0
2009-06-26 11:25:00,9.63,9.63,9.6,9.61,58000.0,7.8546,7.8546,7.8301,7.8383,58000.0
2009-06-26 11:30:00,9.62,9.63,9.61,9.61,88800.0,7.8464,7.8546,7.8383,7.8383,88800.0
2009-06-26 11:35:00,9.61,9.62,9.6,9.62,191600.0,7.8383,7.8464,7.8301,7.8464,191600.0
2009-06-26 11:40:00,9.62,9.62,9.61,9.61,79200.0,7.8464,7.8464,7.8383,7.8383,79200.0
2009-06-26 11:45:00,9.61,9.62,9.6,9.61,145200.0,7.8383,7.8464,7.8301,7.8383,145200.0
2009-06-26 11:50:00,9.61,9.63,9.61,9.61,134400.0,7.8383,7.8546,7.8383,7.8383,134400.0
2009-06-26 11:55:00,9.61,9.62,9.61,9.62,29600.0,7.8383,7.8464,7.8383,7.8464,29600.0
2009-06-26 12:00:00,9.62,9.63,9.62,9.62,162000.0,7.8464,7.8546,7.8464,7.8464,162000.0
2009-06-26 12:05:00,9.63,9.64,9.62,9.63,91200.0,7.8546,7.8627,7.8464,7.8546,91200.0
2009-06-26 12:10:00,9.63,9.64,9.62,9.63,93600.0,7.8546,7.8627,7.8464,7.8546,93600.0
2009-06-26 12:15:00,9.63,9.63,9.62,9.62,53600.0,7.8546,7.8546,7.8464,7.8464,53600.0
2009-06-26 12:20:00,9.62,9.65,9.62,9.65,39600.0,7.8464,7.8709,7.8464,7.8709,39600.0
2009-06-26 12:25:00,9.65,9.65,9.63,9.63,146400.0,7.8709,7.8709,7.8546,7.8546,146400.0
2009-06-26 12:30:00,9.63,9.63,9.6,9.61,238800.0,7.8546,7.8546,7.8301,7.8383,238800.0
2009-06-26 12:35:00,9.61,9.61,9.6,9.61,72000.0,7.8383,7.8383,7.8301,7.8383,72000.0
2009-06-26 12:40:00,9.61,9.62,9.6,9.62,55200.0,7.8383,7.8464,7.8301,7.8464,55200.0
2009-06-26 12:45:00,9.62,9.63,9.62,9.63,54800.0,7.8464,7.8546,7.8464,7.8546,54800.0
2009-06-26 12:50:00,9.63,9.63,9.61,9.63,65200.0,7.8546,7.8546,7.8383,7.8546,65200.0
2009-06-26 12:55:00,9.62,9.63,9.61,9.61,30000.0,7.8464,7.8546,7.8383,7.8383,30000.0
2009-06-26 13:00:00,9.61,9.62,9.61,9.62,36400.0,7.8383,7.8464,7.8383,7.8464,36400.0
2009-06-26 13:05:00,9.61,9.63,9.61,9.63,22400.0,7.8383,7.8546,7.8383,7.8546,22400.0
2009-06-26 13:10:00,9.63,9.63,9.62,9.63,84000.0,7.8546,7.8546,7.8464,7.8546,84000.0
2009-06-26 13:15:00,9.63,9.63,9.62,9.63,175600.0,7.8546,7.8546,7.8464,7.8546,175600.0
2009-06-26 13:20:00,9.62,9.63,9.62,9.63,66800.0,7.8464,7.8546,7.8464,7.8546,66800.0
2009-06-26 13:25:00,9.63,9.65,9.63,9.63,48800.0,7.8546,7.8709,7.8546,7.8546,48800.0
2009-06-26 13:30:00,9.63,9.63,9.61,9.62,60000.0,7.8546,7.8546,7.8383,7.8464,60000.0
2009-06-26 13:35:00,9.62,9.63,9.62,9.63,61200.0,7.8464,7.8546,7.8464,7.8546,61200.0
2009-06-26 13:40:00,9.63,9.64,9.63,9.64,63600.0,7.8546,7.8627,7.8546,7.8627,63600.0
2009-06-26 13:45:00,9.64,9.64,9.62,9.62,25600.0,7.8627,7.8627,7.8464,7.8464,25600.0
2009-06-26 13:50:00,9.62,9.62,9.61,9.62,34800.0,7.8464,7.8464,7.8383,7.8464,34800.0
2009-06-26 13:55:00,9.62,9.62,9.6,9.6,58800.0,7.8464,7.8464,7.8301,7.8301,58800.0
2009-06-26 14:00:00,9.6,9.62,9.6,9.62,68000.0,7.8301,7.8464,7.8301,7.8464,68000.0
2009-06-26 14:05:00,9.61,9.62,9.6,9.61,196000.0,7.8383,7.8464,7.8301,7.8383,196000.0
2009-06-26 14:10:00,9.6,9.61,9.59,9.61,131200.0,7.8301,7.8383,7.8219,7.8383,131200.0
2009-06-26 14:15:00,9.61,9.63,9.61,9.62,329200.0,7.8383,7.8546,7.8383,7.8464,329200.0
2009-06-26 14:20:00,9.62,9.62,9.6,9.6,56400.0,7.8464,7.8464,7.8301,7.8301,56400.0
2009-06-26 14:25:00,9.61,9.62,9.58,9.59,174000.0,7.8383,7.8464,7.8138,7.8219,174000.0
2009-06-26 14:30:00,9.59,9.61,9.57,9.59,204400.0,7.8219,7.8383,7.8056,7.8219,204400.0
2009-06-26 14:35:00,9.59,9.62,9.59,9.61,243200.0,7.8219,7.8464,7.8219,7.8383,243200.0
2009-06-26 14:40:00,9.61,9.62,9.61,9.61,90800.0,7.8383,7.8464,7.8383,7.8383,90800.0
2009-06-26 14:45:00,9.61,9.64,9.61,9.62,182400.0,7.8383,7.8627,7.8383,7.8464,182400.0
2009-06-26 14:50:00,9.63,9.64,9.62,9.64,76000.0,7.8546,7.8627,7.8464,7.8627,76000.0
2009-06-26 14:55:00,9.64,9.67,9.63,9.66,154000.0,7.8627,7.8872,7.8546,7.879,154000.0
2009-06-26 15:00:00,9.66,9.66,9.63,9.65,178000.0,7.879,7.879,7.8546,7.8709,178000.0
2009-06-26 15:05:00,9.65,9.65,9.64,9.65,86400.0,7.8709,7.8709,7.8627,7.8709,86400.0
2009-06-26 15:10:00,9.65,9.66,9.65,9.65,28800.0,7.8709,7.879,7.8709,7.8709,28800.0
2009-06-26 15:15:00,9.65,9.65,9.64,9.65,87600.0,7.8709,7.8709,7.8627,7.8709,87600.0
2009-06-26 15:20:00,9.65,9.65,9.6,9.61,151200.0,7.8709,7.8709,7.8301,7.8383,151200.0
2009-06-26 15:25:00,9.61,9.63,9.61,9.63,131200.0,7.8383,7.8546,7.8383,7.8546,131200.0
2009-06-26 15:30:00,9.63,9.63,9.6,9.6,282400.0,7.8546,7.8546,7.8301,7.8301,282400.0
2009-06-26 15:35:00,9.6,9.62,9.6,9.61,207200.0,7.8301,7.8464,7.8301,7.8383,207200.0
2009-06-26 15:40:00,9.61,9.65,9.61,9.65,159600.0,7.8383,7.8709,7.8383,7.8709,159600.0
2009-06-26 15:45:00,9.64,9.64,9.62,9.63,241600.0,7.8627,7.8627,7.8464,7.8546,241600.0
2009-06-26 15:50:00,9.63,9.63,9.58,9.59,273600.0,7.8546,7.8546,7.8138,7.8219,273600.0
2009-06-26 15:55:00,9.6,9.61,9.58,9.59,407200.0,7.8301,7.8383,7.8138,7.8219,407200.0
2009-06-29 09:30:00,9.59,9.6,9.57,9.59,92800.0,7.8219,7.8301,7.8056,7.8219,92800.0
2009-06-29 09:35:00,9.59,9.61,9.55,9.55,73600.0,7.8219,7.8383,7.7893,7.7893,73600.0
2009-06-29 09:40:00,9.54,9.58,9.53,9.57,111200.0,7.7812,7.8138,7.773,7.8056,111200.0
2009-06-29 09:45:00,9.56,9.56,9.52,9.54,63600.0,7.7975,7.7975,7.7649,7.7812,63600.0
2009-06-29 09:50:00,9.54,9.55,9.52,9.53,75600.0,7.7812,7.7893,7.7649,7.773,75600.0
2009-06-29 09:55:00,9.53,9.56,9.52,9.55,67200.0,7.773,7.7975,7.7649,7.7893,67200.0
2009-06-29 10:00:00,9.55,9.59,9.55,9.58,111200.0,7.7893,7.8219,7.7893,7.8138,111200.0
2009-06-29 10:05:00,9.58,9.62,9.55,9.62,218400.0,7.8138,7.8464,7.7893,7.8464,218400.0
2009-06-29 10:10:00,9.62,9.67,9.61,9.66,167600.0,7.8464,7.8872,7.8383,7.879,167600.0
2009-06-29 10:15:00,9.66,9.69,9.64,9.69,117600.0,7.879,7.9035,7.8627,7.9035,117600.0
2009-06-29 10:20:00,9.69,9.71,9.68,9.69,98800.0,7.9035,7.9198,7.8954,7.9035,98800.0
2009-06-29 10:25:00,9.69,9.74,9.68,9.74,104400.0,7.9035,7.9443,7.8954,7.9443,104400.0
2009-06-29 10:30:00,9.74,9.78,9.7,9.77,140800.0,7.9443,7.9769,7.9117,7.9688,140800.0
2009-06-29 10:35:00,9.76,9.77,9.74,9.75,88000.0,7.9606,7.9688,7.9443,7.9524,88000.0
2009-06-29 10:40:00,9.75,9.75,9.71,9.71,63600.0,7.9524,7.9524,7.9198,7.9198,63600.0
2009-06-29 10:45:00,9.71,9.77,9.71,9.74,60800.0,7.9198,7.9688,7.9198,7.9443,60800.0
2009-06-29 10:50:00,9.74,9.76,9.73,9.74,54800.0,7.9443,7.9606,7.9361,7.9443,54800.0
2009-06-29 10:55:00,9.74,9.77,9.74,9.75,31200.0,7.9443,7.9688,7.9443,7.9524,31200.0
2009-06-29 11:00:00,9.75,9.76,9.74,9.76,28000.0,7.9524,7.9606,7.9443,7.9606,28000.0
2009-06-29 11:05:00,9.76,9.78,9.74,9.75,54000.0,7.9606,7.9769,7.9443,7.9524,54000.0
2009-06-29 11:10:00,9.75,9.79,9.74,9.78,57600.0,7.9524,7.9851,7.9443,7.9769,57600.0
2009-06-29 11:15:00,9.77,9.77,9.74,9.76,34800.0,7.9688,7.9688,7.9443,7.9606,34800.0
2009-06-29 11:20:00,9.76,9.79,9.76,9.78,43600.0,7.9606,7.9851,7.9606,7.9769,43600.0
2009-06-29 11:25:00,9.78,9.8,9.77,9.8,70000.0,7.9769,7.9932,7.9688,7.9932,70000.0
2009-06-29 11:30:00,9.8,9.81,9.79,9.8,44400.0,7.9932,8.0014,7.9851,7.9932,44400.0
2009-06-29 11:35:00,9.8,9.8,9.77,9.77,65600.0,7.9932,7.9932,7.9688,7.9688,65600.0
2009-06-29 11:40:00,9.77,9.78,9.76,9.78,52400.0,7.9688,7.9769,7.9606,7.9769,52400.0
2009-06-29 11:45:00,9.78,9.79,9.78,9.78,33200.0,7.9769,7.9851,7.9769,7.9769,33200.0
2009-06-29 11:50:00,9.79,9.81,9.78,9.8,46400.0,7.9851,8.0014,7.9769,7.9932,46400.0
2009-06-29 11:55:00,9.8,9.8,9.79,9.8,63600.0,7.9932,7.9932,7.9851,7.9932,63600.0
2009-06-29 12:00:00,9.8,9.8,9.78,9.79,55200.0,7.9932,7.9932,7.9769,7.9851,55200.0
2009-06-29 12:05:00,9.8,9.8,9.79,9.79,30800.0,7.9932,7.9932,7.9851,7.9851,30800.0
2009-06-29 12:10:00,9.79,9.79,9.78,9.78,28400.0,7.9851,7.9851,7.9769,7.9769,28400.0
2009-06-29 12:15:00,9.79,9.8,9.79,9.8,50000.0,7.9851,7.9932,7.9851,7.9932,50000.0
2009-06-29 12:20:00,9.8,9.8,9.78,9.79,33600.0,7.9932,7.9932,7.9769,7.9851,33600.0
2009-06-29 12:25:00,9.78,9.8,9.78,9.79,44800.0,7.9769,7.9932,7.9769,7.9851,44800.0
2009-06-29 12:30:00,9.79,9.81,9.79,9.81,80800.0,7.9851,8.0014,7.9851,8.0014,80800.0
2009-06-29 12:35:00,9.81,9.82,9.8,9.81,36000.0,8.0014,8.0095,7.9932,8.0014,36000.0
2009-06-29 12:40:00,9.81,9.82,9.8,9.81,33600.0,8.0014,8.0095,7.9932,8.0014,33600.0
2009-06-29 12:45:00,9.81,9.82,9.81,9.81,14400.0,8.0014,8.0095,8.0014,8.0014,14400.0
2009-06-29 12:50:00,9.81,9.81,9.81,9.81,88400.0,8.0014,8.0014,8.0014,8.0014,88400.0
2009-06-29 12:55:00,9.81,9.81,9.78,9.78,53200.0,8.0014,8.0014,7.9769,7.9769,53200.0
2009-06-29 13:00:00,9.78,9.8,9.78,9.8,20400.0,7.9769,7.9932,7.9769,7.9932,20400.0
2009-06-29 13:05:00,9.8,9.8,9.79,9.79,32400.0,7.9932,7.9932,7.9851,7.9851,32400.0
2009-06-29 13:10:00,9.79,9.79,9.79,9.79,24800.0,7.9851,7.9851,7.9851,7.9851,24800.0
2009-06-29 13:15:00,9.79,9.79,9.77,9.77,27600.0,7.9851,7.9851,7.9688,7.9688,27600.0
2009-06-29 13:20:00,9.77,9.77,9.76,9.77,37200.0,7.9688,7.9688,7.9606,7.9688,37200.0
2009-06-29 13:25:00,9.77,9.78,9.77,9.78,22800.0,7.9688,7.9769,7.9688,7.9769,22800.0
2009-06-29 13:30:00,9.78,9.78,9.76,9.77,28800.0,7.9769,7.9769,7.9606,7.9688,28800.0
2009-06-29 13:35:00,9.77,9.77,9.76,9.77,27200.0,7.9688,7.9688,7.9606,7.9688,27200.0
2009-06-29 13:40:00,9.77,9.77,9.76,9.77,46400.0,7.9688,7.9688,7.9606,7.9688,46400.0
2009-06-29 13:45:00,9.78,9.78,9.77,9.78,46400.0,7.9769,7.9769,7.9688,7.9769,46400.0
2009-06-29 13:50:00,9.78,9.78,9.77,9.77,42000.0,7.9769,7.9769,7.9688,7.9688,42000.0
2009-06-29 13:55:00,9.77,9.77,9.76,9.77,72000.0,7.9688,7.9688,7.9606,7.9688,72000.0
2009-06-29 14:00:00,9.77,9.77,9.76,9.76,67600.0,7.9688,7.9688,7.9606,7.9606,67600.0
2009-06-29 14:05:00,9.76,9.76,9.75,9.76,51200.0,7.9606,7.9606,7.9524,7.9606,51200.0
2009-06-29 14:10:00,9.76,9.79,9.76,9.78,95200.0,7.9606,7.9851,7.9606,7.9769,95200.0
2009-06-29 14:15:00,9.78,9.78,9.77,9.77,62800.0,7.9769,7.9769,7.9688,7.9688,62800.0
2009-06-29 14:20:00,9.77,9.77,9.75,9.76,46000.0,7.9688,7.9688,7.9524,7.9606,46000.0
2009-06-29 14:25:00,9.76,9.76,9.75,9.75,60800.0,7.9606,7.9606,7.9524,7.9524,60800.0
2009-06-29 14:30:00,9.75,9.77,9.75,9.77,58000.0,7.9524,7.9688,7.9524,7.9688,58000.0
2009-06-29 14:35:00,9.77,9.77,9.74,9.75,59600.0,7.9688,7.9688,7.9443,7.9524,59600.0
2009-06-29 14:40:00,9.74,9.77,9.74,9.75,84000.0,7.9443,7.9688,7.9443,7.9524,84000.0
2009-06-29 14:45:00,9.75,9.77,9.75,9.77,30000.0,7.9524,7.9688,7.9524,7.9688,30000.0
2009-06-29 14:50:00,9.76,9.77,9.76,9.76,40400.0,7.9606,7.9688,7.9606,7.9606,40400.0
2009-06-29 14:55:00,9.76,9.77,9.76,9.77,56800.0,7.9606,7.9688,7.9606,7.9688,56800.0
2009-06-29 15:00:00,9.77,9.77,9.76,9.77,45600.0,7.9688,7.9688,7.9606,7.9688,45600.0
2009-06-29 15:05:00,9.77,9.78,9.76,9.77,70000.0,7.9688,7.9769,7.9606,7.9688,70000.0
2009-06-29 15:10:00,9.77,9.77,9.76,9.77,54400.0,7.9688,7.9688,7.9606,7.9688,54400.0
2009-06-29 15:15:00,9.77,9.78,9.77,9.77,65600.0,7.9688,7.9769,7.9688,7.9688,65600.0
2009-06-29 15:20:00,9.77,9.78,9.77,9.78,90800.0,7.9688,7.9769,7.9688,7.9769,90800.0
2009-06-29 15:25:00,9.77,9.78,9.77,9.77,64000.0,7.9688,7.9769,7.9688,7.9688,64000.0
2009-06-29 15:30:00,9.77,9.78,9.77,9.77,132800.0,7.9688,7.9769,7.9688,7.9688,132800.0
2009-06-29 15:35:00,9.77,9.77,9.74,9.74,116000.0,7.9688,7.9688,7.9443,7.9443,116000.0
2009-06-29 15:40:00,9.74,9.76,9.73,9.73,242000.0,7.9443,7.9606,7.9361,7.9361,242000.0
2009-06-29 15:45:00,9.73,9.74,9.72,9.72,165600.0,7.9361,7.9443,7.928,7.928,165600.0
2009-06-29 15:50:00,9.72,9.74,9.71,9.73,254000.0,7.928,7.9443,7.9198,7.9361,254000.0
2009-06-29 15:55:00,9.74,9.74,9.72,9.73,326400.0,7.9443,7.9443,7.928,7.9361,326400.0
2009-06-30 09:30:00,9.68,9.74,9.66,9.74,91600.0,7.8954,7.9443,7.879,7.9443,91600.0
2009-06-30 09:35:00,9.74,9.78,9.73,9.76,102000.0,7.9443,7.9769,7.9361,7.9606,102000.0
2009-06-30 09:40:00,9.76,9.79,9.74,9.79,75600.0,7.9606,7.9851,7.9443,7.9851,75600.0
2009-06-30 09:45:00,9.79,9.81,9.72,9.72,64000.0,7.9851,8.0014,7.928,7.928,64000.0
2009-06-30 09:50:00,9.72,9.72,9.68,9.72,186000.0,7.928,7.928,7.8954,7.928,186000.0
2009-06-30 09:55:00,9.72,9.8,9.72,9.8,86000.0,7.928,7.9932,7.928,7.9932,86000.0
2009-06-30 10:00:00,9.79,9.8,9.66,9.72,270000.0,7.9851,7.9932,7.879,7.928,270000.0
2009-06-30 10:05:00,9.72,9.73,9.66,9.7,159200.0,7.928,7.9361,7.879,7.9117,159200.0
2009-06-30 10:10:00,9.71,9.71,9.65,9.68,94400.0,7.9198,7.9198,7.8709,7.8954,94400.0
2009-06-30 10:15:00,9.68,9.68,9.63,9.63,63200.0,7.8954,7.8954,7.8546,7.8546,63200.0
2009-06-30 10:20:00,9.63,9.65,9.62,9.62,132000.0,7.8546,7.8709,7.8464,7.8464,132000.0
2009-06-30 10:25:00,9.62,9.64,9.6,9.64,110400.0,7.8464,7.8627,7.8301,7.8627,110400.0
2009-06-30 10:30:00,9.64,9.64,9.61,9.63,142800.0,7.8627,7.8627,7.8383,7.8546,142800.0
2009-06-30 10:35:00,9.63,9.64,9.61,9.62,104000.0,7.8546,7.8627,7.8383,7.8464,104000.0
2009-06-30 10:40:00,9.62,9.65,9.62,9.63,43200.0,7.8464,7.8709,7.8464,7.8546,43200.0
2009-06-30 10:45:00,9.63,9.67,9.62,9.67,95600.0,7.8546,7.8872,7.8464,7.8872,95600.0
2009-06-30 10:50:00,9.68,9.68,9.65,9.66,78400.0,7.8954,7.8954,7.8709,7.879,78400.0
2009-06-30 10:55:00,9.65,9.67,9.64,9.67,81600.0,7.8709,7.8872,7.8627,7.8872,81600.0
2009-06-30 11:00:00,9.67,9.68,9.65,9.66,68000.0,7.8872,7.8954,7.8709,7.879,68000.0
2009-06-30 11:05:00,9.66,9.67,9.63,9.65,91200.0,7.879,7.8872,7.8546,7.8709,91200.0
2009-06-30 11:10:00,9.65,9.69,9.64,9.67,86000.0,7.8709,7.9035,7.8627,7.8872,86000.0
2009-06-30 11:15:00,9.67,9.69,9.67,9.68,74400.0,7.8872,7.9035,7.8872,7.8954,74400.0
2009-06-30 11:20:00,9.68,9.68,9.66,9.67,32800.0,7.8954,7.8954,7.879,7.8872,32800.0
2009-06-30 11:25:00,9.67,9.67,9.63,9.63,58400.0,7.8872,7.8872,7.8546,7.8546,58400.0
2009-06-30 11:30:00,9.63,9.65,9.62,9.63,91200.0,7.8546,7.8709,7.8464,7.8546,91200.0
2009-06-30 11:35:00,9.62,9.63,9.62,9.63,80400.0,7.8464,7.8546,7.8464,7.8546,80400.0
2009-06-30 11:40:00,9.63,9.63,9.62,9.63,37600.0,7.8546,7.8546,7.8464,7.8546,37600.0
2009-06-30 11:45:00,9.63,9.66,9.63,9.66,54400.0,7.8546,7.879,7.8546,7.879,54400.0
2009-06-30 11:50:00,9.65,9.68,9.65,9.68,62800.0,7.8709,7.8954,7.8709,7.8954,62800.0
2009-06-30 11:55:00,9.68,9.68,9.66,9.66,72400.0,7.8954,7.8954,7.879,7.879,72400.0
2009-06-30 12:00:00,9.66,9.67,9.63,9.63,86800.0,7.879,7.8872,7.8546,7.8546,86800.0
2009-06-30 12:05:00,9.63,9.63,9.63,9.63,54800.0,7.8546,7.8546,7.8546,7.8546,54800.0
2009-06-30 12:10:00,9.63,9.65,9.63,9.65,39200.0,7.8546,7.8709,7.8546,7.8709,39200.0
2009-06-30 12:15:00,9.65,9.66,9.64,9.66,40400.0,7.8709,7.879,7.8627,7.879,40400.0
2009-06-30 12:20:00,9.66,9.67,9.65,9.66,56400.0,7.879,7.8872,7.8709,7.879,56400.0
2009-06-30 12:25:00,9.67,9.69,9.67,9.69,59600.0,7.8872,7.9035,7.8872,7.9035,59600.0
2009-06-30 12:30:00,9.69,9.69,9.67,9.67,25600.0,7.9035,7.9035,7.8872,7.8872,25600.0
2009-06-30 12:35:00,9.67,9.67,9.63,9.65,31200.0,7.8872,7.8872,7.8546,7.8709,31200.0
2009-06-30 12:40:00,9.65,9.68,9.65,9.67,15200.0,7.8709,7.8954,7.8709,7.8872,15200.0
2009-06-30 12:45:00,9.67,9.67,9.67,9.67,21200.0,7.8872,7.8872,7.8872,7.8872,21200.0
2009-06-30 12:50:00,9.67,9.67,9.66,9.66,16000.0,7.8872,7.8872,7.879,7.879,16000.0
2009-06-30 12:55:00,9.66,9.67,9.64,9.64,15200.0,7.879,7.8872,7.8627,7.8627,15200.0
2009-06-30 13:00:00,9.64,9.65,9.63,9.64,28400.0,7.8627,7.8709,7.8546,7.8627,28400.0
2009-06-30 13:05:00,9.64,9.65,9.64,9.64,36000.0,7.8627,7.8709,7.8627,7.8627,36000.0
2009-06-30 13:10:00,9.64,9.64,9.63,9.63,13200.0,7.8627,7.8627,7.8546,7.8546,13200.0
2009-06-30 13:15:00,9.63,9.66,9.63,9.64,74400.0,7.8546,7.879,7.8546,7.8627,74400.0
2009-06-30 13:20:00,9.64,9.65,9.63,9.64,12400.0,7.8627,7.8709,7.8546,7.8627,12400.0
2009-06-30 13:25:00,9.63,9.63,9.63,9.63,60400.0,7.8546,7.8546,7.8546,7.8546,60400.0
2009-06-30 13:30:00,9.63,9.63,9.61,9.61,74400.0,7.8546,7.8546,7.8383,7.8383,74400.0
2009-06-30 13:35:00,9.61,9.62,9.6,9.6,24800.0,7.8383,7.8464,7.8301,7.8301,24800.0
2009-06-30 13:40:00,9.61,9.61,9.6,9.6,28400.0,7.8383,7.8383,7.8301,7.8301,28400.0
2009-06-30 13:45:00,9.6,9.6,9.58,9.59,28800.0,7.8301,7.8301,7.8138,7.8219,28800.0
2009-06-30 13:50:00,9.59,9.59,9.58,9.58,46000.0,7.8219,7.8219,7.8138,7.8138,46000.0
2009-06-30 13:55:00,9.58,9.58,9.57,9.58,29200.0,7.8138,7.8138,7.8056,7.8138,29200.0
2009-06-30 14:00:00,9.58,9.6,9.58,9.58,60800.0,7.8138,7.8301,7.8138,7.8138,60800.0
2009-06-30 14:05:00,9.58,9.59,9.58,9.59,52400.0,7.8138,7.8219,7.8138,7.8219,52400.0
2009-06-30 14:10:00,9.59,9.61,9.59,9.6,72000.0,7.8219,7.8383,7.8219,7.8301,72000.0
2009-06-30 14:15:00,9.6,9.61,9.59,9.61,57200.0,7.8301,7.8383,7.8219,7.8383,57200.0
2009-06-30 14:20:00,9.61,9.61,9.6,9.61,88800.0,7.8383,7.8383,7.8301,7.8383,88800.0
2009-06-30 14:25:00,9.61,9.62,9.61,9.62,34800.0,7.8383,7.8464,7.8383,7.8464,34800.0
2009-06-30 14:30:00,9.62,9.62,9.6,9.6,43600.0,7.8464,7.8464,7.8301,7.8301,43600.0
2009-06-30 14:35:00,9.6,9.61,9.6,9.61,40000.0,7.8301,7.8383,7.8301,7.8383,40000.0
2009-06-30 14:40:00,9.61,9.61,9.6,9.61,30800.0,7.8383,7.8383,7.8301,7.8383,30800.0
2009-06-30 14:45:00,9.6,9.61,9.6,9.6,70800.0,7.8301,7.8383,7.8301,7.8301,70800.0
2009-06-30 14:50:00,9.6,9.61,9.6,9.61,39200.0,7.8301,7.8383,7.8301,7.8383,39200.0
2009-06-30 14:55:00,9.61,9.62,9.6,9.61,51600.0,7.8383,7.8464,7.8301,7.8383,51600.0
2009-06-30 15:00:00,9.61,9.62,9.61,9.61,67200.0,7.8383,7.8464,7.8383,7.8383,67200.0
2009-06-30 15:05:00,9.61,9.62,9.6,9.6,69200.0,7.8383,7.8464,7.8301,7.8301,69200.0
2009-06-30 15:10:00,9.6,9.63,9.6,9.62,82000.0,7.8301,7.8546,7.8301,7.8464,82000.0
2009-06-30 15:15:00,9.62,9.62,9.6,9.61,96800.0,7.8464,7.8464,7.8301,7.8383,96800.0
2009-06-30 15:20:00,9.61,9.63,9.6,9.62,113600.0,7.8383,7.8546,7.8301,7.8464,113600.0
2009-06-30 15:25:00,9.62,9.62,9.61,9.61,66400.0,7.8464,7.8464,7.8383,7.8383,66400.0
2009-06-30 15:30:00,9.62,9.65,9.61,9.65,228800.0,7.8464,7.8709,7.8383,7.8709,228800.0
2009-06-30 15:35:00,9.65,9.65,9.63,9.63,133600.0,7.8709,7.8709,7.8546,7.8546,133600.0
2009-06-30 15:40:00,9.63,9.65,9.62,9.65,101200.0,7.8546,7.8709,7.8464,7.8709,101200.0
2009-06-30 15:45:00,9.64,9.65,9.62,9.64,145200.0,7.8627,7.8709,7.8464,7.8627,145200.0
2009-06-30 15:50:00,9.64,9.64,9.62,9.63,292000.0,7.8627,7.8627,7.8464,7.8546,292000.0
2009-06-30 15:55:00,9.63,9.65,9.62,9.65,648000.0,7.8546,7.8709,7.8464,7.8709,648000.0
2009-07-01 09:30:00,9.54,9.74,9.53,9.66,116400.0,7.7812,7.9443,7.773,7.879,116400.0
2009-07-01 09:35:00,9.66,9.73,9.65,9.65,116800.0,7.879,7.9361,7.8709,7.8709,116800.0
2009-07-01 09:40:00,9.67,9.72,9.67,9.71,104000.0,7.8872,7.928,7.8872,7.9198,104000.0
2009-07-01 09:45:00,9.7,9.72,9.68,9.7,74400.0,7.9117,7.928,7.8954,7.9117,74400.0
2009-07-01 09:50:00,9.7,9.73,9.69,9.69,94800.0,7.9117,7.9361,7.9035,7.9035,94800.0
2009-07-01 09:55:00,9.7,9.73,9.69,9.72,58800.0,7.9117,7.9361,7.9035,7.928,58800.0
2009-07-01 10:00:00,9.73,9.73,9.63,9.65,115200.0,7.9361,7.9361,7.8546,7.8709,115200.0
2009-07-01 10:05:00,9.65,9.69,9.64,9.65,77200.0,7.8709,7.9035,7.8627,7.8709,77200.0
2009-07-01 10:10:00,9.65,9.67,9.63,9.67,49600.0,7.8709,7.8872,7.8546,7.8872,49600.0
2009-07-01 10:15:00,9.67,9.71,9.67,9.71,84800.0,7.8872,7.9198,7.8872,7.9198,84800.0
2009-07-01 10:20:00,9.71,9.71,9.68,9.69,93600.0,7.9198,7.9198,7.8954,7.9035,93600.0
2009-07-01 10:25:00,9.7,9.74,9.67,9.73,94400.0,7.9117,7.9443,7.8872,7.9361,94400.0
2009-07-01 10:30:00,9.74,9.74,9.68,9.7,65600.0,7.9443,7.9443,7.8954,7.9117,65600.0
2009-07-01 10:35:00,9.7,9.72,9.68,9.68,52000.0,7.9117,7.928,7.8954,7.8954,52000.0
2009-07-01 10:40:00,9.68,9.68,9.67,9.68,63200.0,7.8954,7.8954,7.8872,7.8954,63200.0
2009-07-01 10:45:00,9.68,9.68,9.65,9.65,46800.0,7.8954,7.8954,7.8709,7.8709,46800.0
2009-07-01 10:50:00,9.65,9.66,9.63,9.64,49200.0,7.8709,7.879,7.8546,7.8627,49200.0
2009-07-01 10:55:00,9.64,9.65,9.63,9.65,24000.0,7.8627,7.8709,7.8546,7.8709,24000.0
2009-07-01 11:00:00,9.65,9.67,9.65,9.66,35200.0,7.8709,7.8872,7.8709,7.879,35200.0
2009-07-01 11:05:00,9.66,9.67,9.65,9.65,96000.0,7.879,7.8872,7.8709,7.8709,96000.0
2009-07-01 11:10:00,9.65,9.65,9.62,9.63,56400.0,7.8709,7.8709,7.8464,7.8546,56400.0
2009-07-01 11:15:00,9.63,9.65,9.63,9.65,42800.0,7.8546,7.8709,7.8546,7.8709,42800.0
2009-07-01 11:20:00,9.65,9.65,9.61,9.62,28400.0,7.8709,7.8709,7.8383,7.8464,28400.0
2009-07-01 11:25:00,9.62,9.64,9.61,9.61,27200.0,7.8464,7.8627,7.8383,7.8383,27200.0
2009-07-01 11:30:00,9.61,9.62,9.6,9.61,30800.0,7.8383,7.8464,7.8301,7.8383,30800.0
2009-07-01 11:35:00,9.61,9.62,9.6,9.61,51200.0,7.8383,7.8464,7.8301,7.8383,51200.0
2009-07-01 11:40:00,9.6,9.6,9.58,9.58,34000.0,7.8301,7.8301,7.8138,7.8138,34000.0
2009-07-01 11:45:00,9.58,9.58,9.56,9.56,40800.0,7.8138,7.8138,7.7975,7.7975,40800.0
2009-07-01 11:50:00,9.56,9.56,9.55,9.56,61600.0,7.7975,7.7975,7.7893,7.7975,61600.0
2009-07-01 11:55:00,9.56,9.58,9.56,9.58,34800.0,7.7975,7.8138,7.7975,7.8138,34800.0
2009-07-01 12:00:00,9.58,9.58,9.54,9.56,82000.0,7.8138,7.8138,7.7812,7.7975,82000.0
2009-07-01 12:05:00,9.56,9.56,9.55,9.55,33600.0,7.7975,7.7975,7.7893,7.7893,33600.0
2009-07-01 12:10:00,9.55,9.56,9.55,9.55,36400.0,7.7893,7.7975,7.7893,7.7893,36400.0
2009-07-01 12:15:00,9.55,9.57,9.54,9.55,68800.0,7.7893,7.8056,7.7812,7.7893,68800.0
2009-07-01 12:20:00,9.55,9.56,9.54,9.55,54800.0,7.7893,7.7975,7.7812,7.7893,54800.0
2009-07-01 12:25:00,9.54,9.58,9.54,9.56,27200.0,7.7812,7.8138,7.7812,7.7975,27200.0
2009-07-01 12:30:00,9.56,9.58,9.56,9.58,23600.0,7.7975,7.8138,7.7975,7.8138,23600.0
2009-07-01 12:35:00,9.57,9.57,9.56,9.56,95200.0,7.8056,7.8056,7.7975,7.7975,95200.0
2009-07-01 12:40:00,9.57,9.57,9.56,9.57,29200.0,7.8056,7.8056,7.7975,7.8056,29200.0
2009-07-01 12:45:00,9.56,9.57,9.56,9.57,7200.0,7.7975,7.8056,7.7975,7.8056,7200.0
2009-07-01 12:50:00,9.57,9.58,9.57,9.57,27600.0,7.8056,7.8138,7.8056,7.8056,27600.0
2009-07-01 12:55:00,9.57,9.57,9.57,9.57,27600.0,7.8056,7.8056,7.8056,7.8056,27600.0
2009-07-01 13:00:00,9.57,9.59,9.56,9.59,64400.0,7.8056,7.8219,7.7975,7.8219,64400.0
2009-07-01 13:05:00,9.59,9.59,9.58,9.59,64000.0,7.8219,7.8219,7.8138,7.8219,64000.0
2009-07-01 13:10:00,9.59,9.61,9.59,9.6,198800.0,7.8219,7.8383,7.8219,7.8301,198800.0
2009-07-01 13:15:00,9.6,9.61,9.6,9.61,136000.0,7.8301,7.8383,7.8301,7.8383,136000.0
2009-07-01 13:20:00,9.61,9.61,9.6,9.61,42000.0,7.8383,7.8383,7.8301,7.8383,42000.0
2009-07-01 13:25:00,9.6,9.63,9.6,9.63,103200.0,7.8301,7.8546,7.8301,7.8546,103200.0
2009-07-01 13:30:00,9.63,9.64,9.63,9.64,39600.0,7.8546,7.8627,7.8546,7.8627,39600.0
2009-07-01 13:35:00,9.63,9.65,9.63,9.63,36800.0,7.8546,7.8709,7.8546,7.8546,36800.0
2009-07-01 13:40:00,9.63,9.64,9.63,9.64,52400.0,7.8546,7.8627,7.8546,7.8627,52400.0
2009-07-01 13:45:00,9.64,9.64,9.62,9.63,32800.0,7.8627,7.8627,7.8464,7.8546,32800.0
2009-07-01 13:50:00,9.63,9.64,9.63,9.63,56000.0,7.8546,7.8627,7.8546,7.8546,56000.0
2009-07-01 13:55:00,9.63,9.63,9.63,9.63,64800.0,7.8546,7.8546,7.8546,7.8546,64800.0
2009-07-01 14:00:00,9.63,9.63,9.63,9.63,50400.0,7.8546,7.8546,7.8546,7.8546,50400.0
2009-07-01 14:05:00,9.63,9.63,9.62,9.63,40000.0,7.8546,7.8546,7.8464,7.8546,40000.0
2009-07-01 14:10:00,9.63,9.64,9.63,9.63,49200.0,7.8546,7.8627,7.8546,7.8546,49200.0
2009-07-01 14:15:00,9.63,9.63,9.63,9.63,30400.0,7.8546,7.8546,7.8546,7.8546,30400.0
2009-07-01 14:20:00,9.63,9.64,9.62,9.63,101200.0,7.8546,7.8627,7.8464,7.8546,101200.0
2009-07-01 14:25:00,9.63,9.63,9.63,9.63,28000.0,7.8546,7.8546,7.8546,7.8546,28000.0
2009-07-01 14:30:00,9.63,9.64,9.63,9.63,104800.0,7.8546,7.8627,7.8546,7.8546,104800.0
2009-07-01 14:35:00,9.63,9.65,9.63,9.64,51200.0,7.8546,7.8709,7.8546,7.8627,51200.0
2009-07-01 14:40:00,9.65,9.66,9.63,9.66,79600.0,7.8709,7.879,7.8546,7.879,79600.0
2009-07-01 14:45:00,9.66,9.67,9.65,9.65,63600.0,7.879,7.8872,7.8709,7.8709,63600.0
2009-07-01 14:50:00,9.65,9.66,9.65,9.66,46400.0,7.8709,7.879,7.8709,7.879,46400.0
2009-07-01 14:55:00,9.66,9.66,9.63,9.65,58800.0,7.879,7.879,7.8546,7.8709,58800.0
2009-07-01 15:00:00,9.65,9.65,9.64,9.65,78800.0,7.8709,7.8709,7.8627,7.8709,78800.0
2009-07-01 15:05:00,9.65,9.66,9.65,9.66,46400.0,7.8709,7.879,7.8709,7.879,46400.0
2009-07-01 15:10:00,9.66,9.66,9.64,9.65,60000.0,7.879,7.879,7.8627,7.8709,60000.0
2009-07-01 15:15:00,9.65,9.65,9.63,9.63,66000.0,7.8709,7.8709,7.8546,7.8546,66000.0
2009-07-01 15:20:00,9.63,9.65,9.63,9.64,84000.0,7.8546,7.8709,7.8546,7.8627,84000.0
2009-07-01 15:25:00,9.64,9.64,9.63,9.63,104400.0,7.8627,7.8627,7.8546,7.8546,104400.0
2009-07-01 15:30:00,9.63,9.64,9.62,9.64,91600.0,7.8546,7.8627,7.8464,7.8627,91600.0
2009-07-01 15:35:00,9.64,9.64,9.63,9.63,91200.0,7.8627,7.8627,7.8546,7.8546,91200.0
2009-07-01 15:40:00,9.63,9.64,9.62,9.63,158000.0,7.8546,7.8627,7.8464,7.8546,158000.0
2009-07-01 15:45:00,9.63,9.64,9.62,9.63,147600.0,7.8546,7.8627,7.8464,7.8546,147600.0
2009-07-01 15:50:00,9.63,9.63,9.62,9.63,97600.0,7.8546,7.8546,7.8464,7.8546,97600.0
2009-07-01 15:55:00,9.63,9.64,9.62,9.63,187200.0,7.8546,7.8627,7.8464,7.8546,187200.0
2009-07-02 09:30:00,9.54,9.59,9.47,9.49,151600.0,7.7812,7.8219,7.7241,7.7404,151600.0
2009-07-02 09:35:00,9.49,9.54,9.49,9.51,60800.0,7.7404,7.7812,7.7404,7.7567,60800.0
2009-07-02 09:40:00,9.5,9.52,9.49,9.52,78000.0,7.7485,7.7649,7.7404,7.7649,78000.0
2009-07-02 09:45:00,9.52,9.53,9.49,9.53,73600.0,7.7649,7.773,7.7404,7.773,73600.0
2009-07-02 09:50:00,9.53,9.53,9.5,9.5,109600.0,7.773,7.773,7.7485,7.7485,109600.0
2009-07-02 09:55:00,9.5,9.51,9.5,9.51,80800.0,7.7485,7.7567,7.7485,7.7567,80800.0
2009-07-02 10:00:00,9.51,9.52,9.5,9.51,214000.0,7.7567,7.7649,7.7485,7.7567,214000.0
2009-07-02 10:05:00,9.51,9.51,9.47,9.47,121600.0,7.7567,7.7567,7.7241,7.7241,121600.0
2009-07-02 10:10:00,9.47,9.49,9.46,9.47,72000.0,7.7241,7.7404,7.7159,7.7241,72000.0
2009-07-02 10:15:00,9.47,9.48,9.45,9.45,55200.0,7.7241,7.7322,7.7078,7.7078,55200.0
2009-07-02 10:20:00,9.46,9.46,9.44,9.44,92400.0,7.7159,7.7159,7.6996,7.6996,92400.0
2009-07-02 10:25:00,9.44,9.45,9.44,9.44,90400.0,7.6996,7.7078,7.6996,7.6996,90400.0
2009-07-02 10:30:00,9.44,9.45,9.44,9.44,89200.0,7.6996,7.7078,7.6996,7.6996,89200.0
2009-07-02 10:35:00,9.44,9.47,9.44,9.47,104000.0,7.6996,7.7241,7.6996,7.7241,104000.0
2009-07-02 10:40:00,9.47,9.47,9.44,9.45,97200.0,7.7241,7.7241,7.6996,7.7078,97200.0
2009-07-02 10:45:00,9.45,9.45,9.43,9.45,62400.0,7.7078,7.7078,7.6914,7.7078,62400.0
2009-07-02 10:50:00,9.45,9.46,9.44,9.46,74000.0,7.7078,7.7159,7.6996,7.7159,74000.0
2009-07-02 10:55:00,9.46,9.46,9.45,9.46,146000.0,7.7159,7.7159,7.7078,7.7159,146000.0
2009-07-02 11:00:00,9.46,9.47,9.46,9.47,150000.0,7.7159,7.7241,7.7159,7.7241,150000.0
2009-07-02 11:05:00,9.47,9.47,9.47,9.47,104400.0,7.7241,7.7241,7.7241,7.7241,104400.0
2009-07-02 11:10:00,9.47,9.48,9.47,9.47,318000.0,7.7241,7.7322,7.7241,7.7241,318000.0
2009-07-02 11:15:00,9.47,9.5,9.47,9.49,150400.0,7.7241,7.7485,7.7241,7.7404,150400.0
2009-07-02 11:20:00,9.5,9.5,9.49,9.49,236800.0,7.7485,7.7485,7.7404,7.7404,236800.0
2009-07-02 11:25:00,9.49,9.49,9.47,9.47,85600.0,7.7404,7.7404,7.7241,7.7241,85600.0
2009-07-02 11:30:00,9.47,9.48,9.47,9.47,112000.0,7.7241,7.7322,7.7241,7.7241,112000.0
2009-07-02 11:35:00,9.47,9.48,9.47,9.47,107200.0,7.7241,7.7322,7.7241,7.7241,107200.0
2009-07-02 11:40:00,9.47,9.48,9.47,9.47,126400.0,7.7241,7.7322,7.7241,7.7241,126400.0
2009-07-02 11:45:00,9.47,9.48,9.47,9.48,120000.0,7.7241,7.7322,7.7241,7.7322,120000.0
2009-07-02 11:50:00,9.48,9.49,9.48,9.48,98800.0,7.7322,7.7404,7.7322,7.7322,98800.0
2009-07-02 11:55:00,9.48,9.49,9.48,9.48,34000.0,7.7322,7.7404,7.7322,7.7322,34000.0
2009-07-02 12:00:00,9.48,9.48,9.47,9.47,93200.0,7.7322,7.7322,7.7241,7.7241,93200.0
2009-07-02 12:05:00,9.47,9.47,9.47,9.47,80000.0,7.7241,7.7241,7.7241,7.7241,80000.0
2009-07-02 12:10:00,9.47,9.48,9.47,9.47,113600.0,7.7241,7.7322,7.7241,7.7241,113600.0
2009-07-02 12:15:00,9.47,9.47,9.46,9.47,57600.0,7.7241,7.7241,7.7159,7.7241,57600.0
2009-07-02 12:20:00,9.47,9.47,9.47,9.47,37200.0,7.7241,7.7241,7.7241,7.7241,37200.0
2009-07-02 12:25:00,9.47,9.47,9.47,9.47,28800.0,7.7241,7.7241,7.7241,7.7241,28800.0
2009-07-02 12:30:00,9.47,9.47,9.47,9.47,34800.0,7.7241,7.7241,7.7241,7.7241,34800.0
2009-07-02 12:35:00,9.47,9.48,9.47,9.48,25200.0,7.7241,7.7322,7.7241,7.7322,25200.0
2009-07-02 12:40:00,9.48,9.49,9.48,9.49,21600.0,7.7322,7.7404,7.7322,7.7404,21600.0
2009-07-02 12:45:00,9.49,9.49,9.48,9.48,35600.0,7.7404,7.7404,7.7322,7.7322,35600.0
2009-07-02 12:50:00,9.49,9.49,9.46,9.46,28800.0,7.7404,7.7404,7.7159,7.7159,28800.0
2009-07-02 12:55:00,9.46,9.47,9.46,9.47,19200.0,7.7159,7.7241,7.7159,7.7241,19200.0
2009-07-02 13:00:00,9.47,9.49,9.47,9.49,44000.0,7.7241,7.7404,7.7241,7.7404,44000.0
2009-07-02 13:05:00,9.49,9.49,9.48,9.49,42800.0,7.7404,7.7404,7.7322,7.7404,42800.0
2009-07-02 13:10:00,9.49,9.51,9.49,9.51,47200.0,7.7404,7.7567,7.7404,7.7567,47200.0
2009-07-02 13:15:00,9.51,9.52,9.5,9.5,50800.0,7.7567,7.7649,7.7485,7.7485,50800.0
2009-07-02 13:20:00,9.49,9.5,9.49,9.49,40400.0,7.7404,7.7485,7.7404,7.7404,40400.0
2009-07-02 13:25:00,9.49,9.5,9.49,9.49,36000.0,7.7404,7.7485,7.7404,7.7404,36000.0
2009-07-02 13:30:00,9.49,9.49,9.46,9.47,37200.0,7.7404,7.7404,7.7159,7.7241,37200.0
2009-07-02 13:35:00,9.46,9.47,9.46,9.46,88400.0,7.7159,7.7241,7.7159,7.7159,88400.0
2009-07-02 13:40:00,9.46,9.47,9.46,9.47,45600.0,7.7159,7.7241,7.7159,7.7241,45600.0
2009-07-02 13:45:00,9.47,9.47,9.46,9.46,17600.0,7.7241,7.7241,7.7159,7.7159,17600.0
2009-07-02 13:50:00,9.46,9.46,9.45,9.46,76400.0,7.7159,7.7159,7.7078,7.7159,76400.0
2009-07-02 13:55:00,9.46,9.46,9.45,9.46,46800.0,7.7159,7.7159,7.7078,7.7159,46800.0
2009-07-02 14:00:00,9.46,9.47,9.45,9.47,34000.0,7.7159,7.7241,7.7078,7.7241,34000.0
2009-07-02 14:05:00,9.47,9.47,9.47,9.47,43200.0,7.7241,7.7241,7.7241,7.7241,43200.0
2009-07-02 14:10:00,9.47,9.47,9.45,9.45,39200.0,7.7241,7.7241,7.7078,7.7078,39200.0
2009-07-02 14:15:00,9.45,9.48,9.45,9.48,66000.0,7.7078,7.7322,7.7078,7.7322,66000.0
2009-07-02 14:20:00,9.48,9.49,9.47,9.49,40400.0,7.7322,7.7404,7.7241,7.7404,40400.0
2009-07-02 14:25:00,9.49,9.49,9.48,9.48,44800.0,7.7404,7.7404,7.7322,7.7322,44800.0
2009-07-02 14:30:00,9.48,9.49,9.48,9.49,73600.0,7.7322,7.7404,7.7322,7.7404,73600.0
2009-07-02 14:35:00,9.49,9.52,9.49,9.51,70400.0,7.7404,7.7649,7.7404,7.7567,70400.0
2009-07-02 14:40:00,9.51,9.52,9.51,9.52,40400.0,7.7567,7.7649,7.7567,7.7649,40400.0
2009-07-02 14:45:00,9.52,9.52,9.51,9.51,49600.0,7.7649,7.7649,7.7567,7.7567,49600.0
2009-07-02 14:50:00,9.51,9.52,9.51,9.52,44800.0,7.7567,7.7649,7.7567,7.7649,44800.0
2009-07-02 14:55:00,9.52,9.53,9.52,9.53,35600.0,7.7649,7.773,7.7649,7.773,35600.0
2009-07-02 15:00:00,9.53,9.53,9.52,9.52,42400.0,7.773,7.773,7.7649,7.7649,42400.0
2009-07-02 15:05:00,9.52,9.53,9.52,9.53,34800.0,7.7649,7.773,7.7649,7.773,34800.0
2009-07-02 15:10:00,9.53,9.53,9.51,9.51,81200.0,7.773,7.773,7.7567,7.7567,81200.0
2009-07-02 15:15:00,9.52,9.52,9.51,9.52,59600.0,7.7649,7.7649,7.7567,7.7649,59600.0
2009-07-02 15:20:00,9.52,9.52,9.49,9.49,110400.0,7.7649,7.7649,7.7404,7.7404,110400.0
2009-07-02 15:25:00,9.5,9.5,9.48,9.49,145600.0,7.7485,7.7485,7.7322,7.7404,145600.0
2009-07-02 15:30:00,9.49,9.5,9.48,9.48,118400.0,7.7404,7.7485,7.7322,7.7322,118400.0
2009-07-02 15:35:00,9.48,9.49,9.47,9.49,102000.0,7.7322,7.7404,7.7241,7.7404,102000.0
2009-07-02 15:40:00,9.49,9.49,9.47,9.49,88800.0,7.7404,7.7404,7.7241,7.7404,88800.0
2009-07-02 15:45:00,9.49,9.51,9.49,9.49,125200.0,7.7404,7.7567,7.7404,7.7404,125200.0
2009-07-02 15:50:00,9.49,9.5,9.48,9.49,254400.0,7.7404,7.7485,7.7322,7.7404,254400.0
2009-07-02 15:55:00,9.5,9.5,9.47,9.47,282000.0,7.7485,7.7485,7.7241,7.7241,282000.0
2009-07-06 09:30:00,9.44,9.51,9.38,9.51,132000.0,7.6996,7.7567,7.6507,7.7567,132000.0
2009-07-06 09:35:00,9.51,9.65,9.5,9.65,180400.0,7.7567,7.8709,7.7485,7.8709,180400.0
2009-07-06 09:40:00,9.64,9.68,9.62,9.64,226000.0,7.8627,7.8954,7.8464,7.8627,226000.0
2009-07-06 09:45:00,9.65,9.65,9.58,9.62,150000.0,7.8709,7.8709,7.8138,7.8464,150000.0
2009-07-06 09:50:00,9.63,9.63,9.57,9.58,112800.0,7.8546,7.8546,7.8056,7.8138,112800.0
2009-07-06 09:55:00,9.57,9.57,9.55,9.55,60800.0,7.8056,7.8056,7.7893,7.7893,60800.0
2009-07-06 10:00:00,9.55,9.57,9.51,9.53,119600.0,7.7893,7.8056,7.7567,7.773,119600.0
2009-07-06 10:05:00,9.53,9.55,9.51,9.52,108400.0,7.773,7.7893,7.7567,7.7649,108400.0
2009-07-06 10:10:00,9.53,9.53,9.51,9.51,110800.0,7.773,7.773,7.7567,7.7567,110800.0
2009-07-06 10:15:00,9.51,9.53,9.49,9.51,113200.0,7.7567,7.773,7.7404,7.7567,113200.0
2009-07-06 10:20:00,9.51,9.51,9.46,9.48,112800.0,7.7567,7.7567,7.7159,7.7322,112800.0
2009-07-06 10:25:00,9.47,9.49,9.46,9.46,110400.0,7.7241,7.7404,7.7159,7.7159,110400.0
2009-07-06 10:30:00,9.46,9.47,9.43,9.45,114800.0,7.7159,7.7241,7.6914,7.7078,114800.0
2009-07-06 10:35:00,9.45,9.47,9.44,9.44,86000.0,7.7078,7.7241,7.6996,7.6996,86000.0
2009-07-06 10:40:00,9.44,9.44,9.42,9.42,61600.0,7.6996,7.6996,7.6833,7.6833,61600.0
2009-07-06 10:45:00,9.42,9.46,9.42,9.46,37200.0,7.6833,7.7159,7.6833,7.7159,37200.0
2009-07-06 10:50:00,9.46,9.47,9.44,9.46,82000.0,7.7159,7.7241,7.6996,7.7159,82000.0
2009-07-06 10:55:00,9.45,9.49,9.45,9.48,44400.0,7.7078,7.7404,7.7078,7.7322,44400.0
2009-07-06 11:00:00,9.48,9.49,9.48,9.49,20400.0,7.7322,7.7404,7.7322,7.7404,20400.0
2009-07-06 11:05:00,9.49,9.5,9.47,9.47,47200.0,7.7404,7.7485,7.7241,7.7241,47200.0
2009-07-06 11:10:00,9.47,9.5,9.47,9.5,68000.0,7.7241,7.7485,7.7241,7.7485,68000.0
2009-07-06 11:15:00,9.5,9.51,9.5,9.51,24000.0,7.7485,7.7567,7.7485,7.7567,24000.0
2009-07-06 11:20:00,9.52,9.54,9.52,9.53,52400.0,7.7649,7.7812,7.7649,7.773,52400.0
2009-07-06 11:25:00,9.53,9.55,9.53,9.53,58800.0,7.773,7.7893,7.773,7.773,58800.0
2009-07-06 11:30:00,9.52,9.52,9.51,9.52,18800.0,7.7649,7.7649,7.7567,7.7649,18800.0
2009-07-06 11:35:00,9.52,9.52,9.52,9.52,30400.0,7.7649,7.7649,7.7649,7.7649,30400.0
2009-07-06 11:40:00,9.52,9.53,9.51,9.51,82400.0,7.7649,7.773,7.7567,7.7567,82400.0
2009-07-06 11:45:00,9.52,9.53,9.51,9.52,34800.0,7.7649,7.773,7.7567,7.7649,34800.0
2009-07-06 11:50:00,9.52,9.53,9.51,9.52,56800.0,7.7649,7.773,7.7567,7.7649,56800.0
2009-07-06 11:55:00,9.52,9.52,9.51,9.51,57200.0,7.7649,7.7649,7.7567,7.7567,57200.0
2009-07-06 12:00:00,9.51,9.52,9.5,9.51,33600.0,7.7567,7.7649,7.7485,7.7567,33600.0
2009-07-06 12:05:00,9.51,9.53,9.51,9.53,28400.0,7.7567,7.773,7.7567,7.773,28400.0
2009-07-06 12:10:00,9.53,9.53,9.51,9.51,37200.0,7.773,7.773,7.7567,7.7567,37200.0
2009-07-06 12:15:00,9.52,9.54,9.51,9.54,20000.0,7.7649,7.7812,7.7567,7.7812,20000.0
2009-07-06 12:20:00,9.54,9.55,9.54,9.55,34400.0,7.7812,7.7893,7.7812,7.7893,34400.0
2009-07-06 12:25:00,9.55,9.55,9.53,9.54,45200.0,7.7893,7.7893,7.773,7.7812,45200.0
2009-07-06 12:30:00,9.54,9.55,9.54,9.55,45600.0,7.7812,7.7893,7.7812,7.7893,45600.0
2009-07-06 12:35:00,9.55,9.55,9.53,9.54,45600.0,7.7893,7.7893,7.773,7.7812,45600.0
2009-07-06 12:40:00,9.54,9.56,9.54,9.56,52800.0,7.7812,7.7975,7.7812,7.7975,52800.0
2009-07-06 12:45:00,9.56,9.57,9.56,9.57,47600.0,7.7975,7.8056,7.7975,7.8056,47600.0
2009-07-06 12:50:00,9.57,9.57,9.56,9.57,48800.0,7.8056,7.8056,7.7975,7.8056,48800.0
2009-07-06 12:55:00,9.57,9.57,9.56,9.56,41200.0,7.8056,7.8056,7.7975,7.7975,41200.0
2009-07-06 13:00:00,9.56,9.58,9.56,9.58,48000.0,7.7975,7.8138,7.7975,7.8138,48000.0
2009-07-06 13:05:00,9.58,9.59,9.58,9.59,34800.0,7.8138,7.8219,7.8138,7.8219,34800.0
2009-07-06 13:10:00,9.58,9.59,9.57,9.58,44400.0,7.8138,7.8219,7.8056,7.8138,44400.0
2009-07-06 13:15:00,9.58,9.6,9.58,9.59,68800.0,7.8138,7.8301,7.8138,7.8219,68800.0
2009-07-06 13:20:00,9.59,9.6,9.58,9.58,73600.0,7.8219,7.8301,7.8138,7.8138,73600.0
2009-07-06 13:25:00,9.58,9.59,9.58,9.58,41600.0,7.8138,7.8219,7.8138,7.8138,41600.0
2009-07-06 13:30:00,9.59,9.59,9.55,9.56,78400.0,7.8219,7.8219,7.7893,7.7975,78400.0
2009-07-06 13:35:00,9.56,9.58,9.56,9.56,46000.0,7.7975,7.8138,7.7975,7.7975,46000.0
2009-07-06 13:40:00,9.56,9.59,9.56,9.58,60000.0,7.7975,7.8219,7.7975,7.8138,60000.0
2009-07-06 13:45:00,9.58,9.58,9.57,9.57,78400.0,7.8138,7.8138,7.8056,7.8056,78400.0
2009-07-06 13:50:00,9.57,9.58,9.57,9.58,37200.0,7.8056,7.8138,7.8056,7.8138,37200.0
2009-07-06 13:55:00,9.58,9.58,9.57,9.57,40000.0,7.8138,7.8138,7.8056,7.8056,40000.0
2009-07-06 14:00:00,9.57,9.57,9.56,9.56,62400.0,7.8056,7.8056,7.7975,7.7975,62400.0
2009-07-06 14:05:00,9.56,9.59,9.56,9.57,46400.0,7.7975,7.8219,7.7975,7.8056,46400.0
2009-07-06 14:10:00,9.57,9.59,9.56,9.59,56400.0,7.8056,7.8219,7.7975,7.8219,56400.0
2009-07-06 14:15:00,9.59,9.59,9.57,9.58,66000.0,7.8219,7.8219,7.8056,7.8138,66000.0
2009-07-06 14:20:00,9.58,9.58,9.57,9.58,116000.0,7.8138,7.8138,7.8056,7.8138,116000.0
2009-07-06 14:25:00,9.58,9.59,9.58,9.59,67200.0,7.8138,7.8219,7.8138,7.8219,67200.0
2009-07-06 14:30:00,9.58,9.6,9.58,9.6,68800.0,7.8138,7.8301,7.8138,7.8301,68800.0
2009-07-06 14:35:00,9.6,9.6,9.59,9.59,73600.0,7.8301,7.8301,7.8219,7.8219,73600.0
2009-07-06 14:40:00,9.6,9.6,9.58,9.59,56000.0,7.8301,7.8301,7.8138,7.8219,56000.0
2009-07-06 14:45:00,9.59,9.6,9.59,9.59,58000.0,7.8219,7.8301,7.8219,7.8219,58000.0
2009-07-06 14:50:00,9.59,9.6,9.58,9.58,93600.0,7.8219,7.8301,7.8138,7.8138,93600.0
2009-07-06 14:55:00,9.58,9.6,9.58,9.6,113600.0,7.8138,7.8301,7.8138,7.8301,113600.0
2009-07-06 15:00:00,9.6,9.62,9.6,9.61,97600.0,7.8301,7.8464,7.8301,7.8383,97600.0
2009-07-06 15:05:00,9.61,9.63,9.61,9.63,90800.0,7.8383,7.8546,7.8383,7.8546,90800.0
2009-07-06 15:10:00,9.63,9.63,9.6,9.6,95200.0,7.8546,7.8546,7.8301,7.8301,95200.0
2009-07-06 15:15:00,9.6,9.62,9.6,9.61,94800.0,7.8301,7.8464,7.8301,7.8383,94800.0
2009-07-06 15:20:00,9.6,9.62,9.58,9.62,135600.0,7.8301,7.8464,7.8138,7.8464,135600.0
2009-07-06 15:25:00,9.62,9.62,9.61,9.62,104000.0,7.8464,7.8464,7.8383,7.8464,104000.0
2009-07-06 15:30:00,9.61,9.62,9.58,9.59,207600.0,7.8383,7.8464,7.8138,7.8219,207600.0
2009-07-06 15:35:00,9.59,9.61,9.58,9.61,341200.0,7.8219,7.8383,7.8138,7.8383,341200.0
2009-07-06 15:40:00,9.61,9.62,9.6,9.62,190400.0,7.8383,7.8464,7.8301,7.8464,190400.0
2009-07-06 15:45:00,9.62,9.63,9.62,9.62,302800.0,7.8464,7.8546,7.8464,7.8464,302800.0
2009-07-06 15:50:00,9.62,9.66,9.62,9.65,533200.0,7.8464,7.879,7.8464,7.8709,533200.0
2009-07-06 15:55:00,9.66,9.66,9.65,9.65,835200.0,7.879,7.879,7.8709,7.8709,835200.0
2009-07-07 09:30:00,9.7,9.7,9.64,9.69,216400.0,7.9117,7.9117,7.8627,7.9035,216400.0
2009-07-07 09:35:00,9.7,9.71,9.68,9.69,195600.0,7.9117,7.9198,7.8954,7.9035,195600.0
2009-07-07 09:40:00,9.7,9.74,9.66,9.71,179200.0,7.9117,7.9443,7.879,7.9198,179200.0
2009-07-07 09:45:00,9.71,9.73,9.68,9.7,131600.0,7.9198,7.9361,7.8954,7.9117,131600.0
2009-07-07 09:50:00,9.71,9.74,9.71,9.74,111200.0,7.9198,7.9443,7.9198,7.9443,111200.0
2009-07-07 09:55:00,9.74,9.74,9.7,9.7,146800.0,7.9443,7.9443,7.9117,7.9117,146800.0
2009-07-07 10:00:00,9.7,9.7,9.66,9.67,174000.0,7.9117,7.9117,7.879,7.8872,174000.0
2009-07-07 10:05:00,9.67,9.71,9.66,9.66,145200.0,7.8872,7.9198,7.879,7.879,145200.0
2009-07-07 10:10:00,9.66,9.66,9.62,9.63,93600.0,7.879,7.879,7.8464,7.8546,93600.0
2009-07-07 10:15:00,9.63,9.64,9.63,9.64,87600.0,7.8546,7.8627,7.8546,7.8627,87600.0
2009-07-07 10:20:00,9.64,9.67,9.64,9.66,71600.0,7.8627,7.8872,7.8627,7.879,71600.0
2009-07-07 10:25:00,9.67,9.68,9.65,9.68,150000.0,7.8872,7.8954,7.8709,7.8954,150000.0
2009-07-07 10:30:00,9.67,9.68,9.67,9.68,75600.0,7.8872,7.8954,7.8872,7.8954,75600.0
2009-07-07 10:35:00,9.67,9.67,9.64,9.64,57600.0,7.8872,7.8872,7.8627,7.8627,57600.0
2009-07-07 10:40:00,9.64,9.69,9.64,9.69,130800.0,7.8627,7.9035,7.8627,7.9035,130800.0
2009-07-07 10:45:00,9.69,9.7,9.68,9.69,78000.0,7.9035,7.9117,7.8954,7.9035,78000.0
2009-07-07 10:50:00,9.69,9.69,9.68,9.69,51600.0,7.9035,7.9035,7.8954,7.9035,51600.0
2009-07-07 10:55:00,9.69,9.69,9.69,9.69,56400.0,7.9035,7.9035,7.9035,7.9035,56400.0
2009-07-07 11:00:00,9.69,9.71,9.68,9.71,50800.0,7.9035,7.9198,7.8954,7.9198,50800.0
2009-07-07 11:05:00,9.71,9.72,9.7,9.71,109200.0,7.9198,7.928,7.9117,7.9198,109200.0
2009-07-07 11:10:00,9.71,9.71,9.69,9.69,28800.0,7.9198,7.9198,7.9035,7.9035,28800.0
2009-07-07 11:15:00,9.69,9.69,9.69,9.69,32400.0,7.9035,7.9035,7.9035,7.9035,32400.0
2009-07-07 11:20:00,9.69,9.69,9.68,9.69,86400.0,7.9035,7.9035,7.8954,7.9035,86400.0
2009-07-07 11:25:00,9.69,9.7,9.68,9.68,103600.0,7.9035,7.9117,7.8954,7.8954,103600.0
2009-07-07 11:30:00,9.68,9.7,9.67,9.69,50000.0,7.8954,7.9117,7.8872,7.9035,50000.0
2009-07-07 11:35:00,9.69,9.71,9.68,9.69,72000.0,7.9035,7.9198,7.8954,7.9035,72000.0
2009-07-07 11:40:00,9.69,9.71,9.68,9.68,102400.0,7.9035,7.9198,7.8954,7.8954,102400.0
2009-07-07 11:45:00,9.68,9.69,9.67,9.69,125200.0,7.8954,7.9035,7.8872,7.9035,125200.0
2009-07-07 11:50:00,9.69,9.72,9.69,9.71,138800.0,7.9035,7.928,7.9035,7.9198,138800.0
2009-07-07 11:55:00,9.71,9.73,9.7,9.73,64800.0,7.9198,7.9361,7.9117,7.9361,64800.0
2009-07-07 12:00:00,9.73,9.73,9.71,9.71,101200.0,7.9361,7.9361,7.9198,7.9198,101200.0
2009-07-07 12:05:00,9.71,9.72,9.69,9.69,80800.0,7.9198,7.928,7.9035,7.9035,80800.0
2009-07-07 12:10:00,9.69,9.71,9.69,9.7,86000.0,7.9035,7.9198,7.9035,7.9117,86000.0
2009-07-07 12:15:00,9.7,9.72,9.7,9.72,91600.0,7.9117,7.928,7.9117,7.928,91600.0
2009-07-07 12:20:00,9.71,9.72,9.71,9.72,80000.0,7.9198,7.928,7.9198,7.928,80000.0
2009-07-07 12:25:00,9.72,9.72,9.71,9.71,58800.0,7.928,7.928,7.9198,7.9198,58800.0
2009-07-07 12:30:00,9.71,9.71,9.68,9.69,86400.0,7.9198,7.9198,7.8954,7.9035,86400.0
2009-07-07 12:35:00,9.69,9.7,9.69,9.7,59600.0,7.9035,7.9117,7.9035,7.9117,59600.0
2009-07-07 12:40:00,9.7,9.71,9.7,9.71,55600.0,7.9117,7.9198,7.9117,7.9198,55600.0
2009-07-07 12:45:00,9.71,9.71,9.7,9.71,45200.0,7.9198,7.9198,7.9117,7.9198,45200.0
2009-07-07 12:50:00,9.71,9.71,9.68,9.69,44800.0,7.9198,7.9198,7.8954,7.9035,44800.0
2009-07-07 12:55:00,9.69,9.69,9.68,9.69,44000.0,7.9035,7.9035,7.8954,7.9035,44000.0
2009-07-07 13:00:00,9.69,9.69,9.67,9.67,44400.0,7.9035,7.9035,7.8872,7.8872,44400.0
2009-07-07 13:05:00,9.67,9.68,9.67,9.68,82000.0,7.8872,7.8954,7.8872,7.8954,82000.0
2009-07-07 13:10:00,9.68,9.7,9.68,9.7,102400.0,7.8954,7.9117,7.8954,7.9117,102400.0
2009-07-07 13:15:00,9.7,9.71,9.69,9.71,65200.0,7.9117,7.9198,7.9035,7.9198,65200.0
2009-07-07 13:20:00,9.7,9.71,9.68,9.68,59600.0,7.9117,7.9198,7.8954,7.8954,59600.0
2009-07-07 13:25:00,9.69,9.69,9.68,9.69,43600.0,7.9035,7.9035,7.8954,7.9035,43600.0
2009-07-07 13:30:00,9.69,9.69,9.68,9.68,73200.0,7.9035,7.9035,7.8954,7.8954,73200.0
2009-07-07 13:35:00,9.68,9.69,9.66,9.67,128000.0,7.8954,7.9035,7.879,7.8872,128000.0
2009-07-07 13:40:00,9.67,9.68,9.67,9.67,84000.0,7.8872,7.8954,7.8872,7.8872,84000.0
2009-07-07 13:45:00,9.67,9.68,9.66,9.66,95600.0,7.8872,7.8954,7.879,7.879,95600.0
2009-07-07 13:50:00,9.66,9.67,9.65,9.66,53600.0,7.879,7.8872,7.8709,7.879,53600.0
2009-07-07 13:55:00,9.66,9.68,9.66,9.67,20800.0,7.879,7.8954,7.879,7.8872,20800.0
2009-07-07 14:00:00,9.67,9.68,9.67,9.68,31600.0,7.8872,7.8954,7.8872,7.8954,31600.0
2009-07-07 14:05:00,9.68,9.68,9.66,9.66,48800.0,7.8954,7.8954,7.879,7.879,48800.0
2009-07-07 14:10:00,9.66,9.68,9.65,9.68,42400.0,7.879,7.8954,7.8709,7.8954,42400.0
2009-07-07 14:15:00,9.68,9.7,9.67,9.68,1220400.0,7.8954,7.9117,7.8872,7.8954,1220400.0
2009-07-07 14:20:00,9.69,9.72,9.69,9.72,146000.0,7.9035,7.928,7.9035,7.928,146000.0
2009-07-07 14:25:00,9.72,9.73,9.72,9.73,105600.0,7.928,7.9361,7.928,7.9361,105600.0
2009-07-07 14:30:00,9.72,9.73,9.71,9.73,59200.0,7.928,7.9361,7.9198,7.9361,59200.0
2009-07-07 14:35:00,9.73,9.74,9.73,9.74,83600.0,7.9361,7.9443,7.9361,7.9443,83600.0
2009-07-07 14:40:00,9.73,9.74,9.73,9.74,65200.0,7.9361,7.9443,7.9361,7.9443,65200.0
2009-07-07 14:45:00,9.74,9.74,9.71,9.71,82800.0,7.9443,7.9443,7.9198,7.9198,82800.0
2009-07-07 14:50:00,9.71,9.72,9.69,9.7,194000.0,7.9198,7.928,7.9035,7.9117,194000.0
2009-07-07 14:55:00,9.7,9.72,9.7,9.71,86800.0,7.9117,7.928,7.9117,7.9198,86800.0
2009-07-07 15:00:00,9.71,9.71,9.69,9.7,169200.0,7.9198,7.9198,7.9035,7.9117,169200.0
2009-07-07 15:05:00,9.7,9.7,9.68,9.69,211600.0,7.9117,7.9117,7.8954,7.9035,211600.0
2009-07-07 15:10:00,9.69,9.71,9.69,9.69,146400.0,7.9035,7.9198,7.9035,7.9035,146400.0
2009-07-07 15:15:00,9.69,9.71,9.69,9.71,237600.0,7.9035,7.9198,7.9035,7.9198,237600.0
2009-07-07 15:20:00,9.71,9.71,9.68,9.69,117200.0,7.9198,7.9198,7.8954,7.9035,117200.0
2009-07-07 15:25:00,9.69,9.7,9.67,9.7,148800.0,7.9035,7.9117,7.8872,7.9117,148800.0
2009-07-07 15:30:00,9.7,9.72,9.7,9.72,437600.0,7.9117,7.928,7.9117,7.928,437600.0
2009-07-07 15:35:00,9.72,9.75,9.72,9.74,540800.0,7.928,7.9524,7.928,7.9443,540800.0
2009-07-07 15:40:00,9.74,9.74,9.71,9.72,443600.0,7.9443,7.9443,7.9198,7.928,443600.0
2009-07-07 15:45:00,9.72,9.72,9.7,9.71,515600.0,7.928,7.928,7.9117,7.9198,515600.0
2009-07-07 15:50:00,9.71,9.72,9.71,9.71,524000.0,7.9198,7.928,7.9198,7.9198,524000.0
2009-07-07 15:55:00,9.71,9.72,9.71,9.72,972800.0,7.9198,7.928,7.9198,7.928,972800.0
2009-07-08 09:30:00,9.65,9.86,9.65,9.82,159600.0,7.8709,8.0422,7.8709,8.0095,159600.0
2009-07-08 09:35:00,9.81,9.87,9.78,9.79,157200.0,8.0014,8.0503,7.9769,7.9851,157200.0
2009-07-08 09:40:00,9.78,9.9,9.78,9.86,161600.0,7.9769,8.0748,7.9769,8.0422,161600.0
2009-07-08 09:45:00,9.86,9.89,9.85,9.86,106000.0,8.0422,8.0666,8.034,8.0422,106000.0
2009-07-08 09:50:00,9.86,9.88,9.81,9.81,102000.0,8.0422,8.0585,8.0014,8.0014,102000.0
2009-07-08 09:55:00,9.82,9.82,9.78,9.8,152000.0,8.0095,8.0095,7.9769,7.9932,152000.0
2009-07-08 10:00:00,9.8,9.83,9.78,9.82,147200.0,7.9932,8.0177,7.9769,8.0095,147200.0
2009-07-08 10:05:00,9.83,9.85,9.81,9.84,168000.0,8.0177,8.034,8.0014,8.0259,168000.0
2009-07-08 10:10:00,9.84,9.87,9.83,9.87,193600.0,8.0259,8.0503,8.0177,8.0503,193600.0
2009-07-08 10:15:00,9.87,9.88,9.86,9.87,210000.0,8.0503,8.0585,8.0422,8.0503,210000.0
2009-07-08 10:20:00,9.87,9.89,9.86,9.88,102000.0,8.0503,8.0666,8.0422,8.0585,102000.0
2009-07-08 10:25:00,9.88,9.88,9.86,9.87,79200.0,8.0585,8.0585,8.0422,8.0503,79200.0
2009-07-08 10:30:00,9.87,9.87,9.85,9.87,106800.0,8.0503,8.0503,8.034,8.0503,106800.0
2009-07-08 10:35:00,9.87,9.88,9.84,9.87,271600.0,8.0503,8.0585,8.0259,8.0503,271600.0
2009-07-08 10:40:00,9.87,9.88,9.86,9.87,58000.0,8.0503,8.0585,8.0422,8.0503,58000.0
2009-07-08 10:45:00,9.86,9.88,9.86,9.88,100000.0,8.0422,8.0585,8.0422,8.0585,100000.0
2009-07-08 10:50:00,9.88,9.89,9.87,9.87,74400.0,8.0585,8.0666,8.0503,8.0503,74400.0
2009-07-08 10:55:00,9.87,9.88,9.86,9.87,100800.0,8.0503,8.0585,8.0422,8.0503,100800.0
2009-07-08 11:00:00,9.87,9.87,9.85,9.85,66400.0,8.0503,8.0503,8.034,8.034,66400.0
2009-07-08 11:05:00,9.85,9.87,9.84,9.85,104000.0,8.034,8.0503,8.0259,8.034,104000.0
2009-07-08 11:10:00,9.85,9.86,9.85,9.85,234400.0,8.034,8.0422,8.034,8.034,234400.0
2009-07-08 11:15:00,9.85,9.87,9.85,9.86,135200.0,8.034,8.0503,8.034,8.0422,135200.0
2009-07-08 11:20:00,9.86,9.86,9.84,9.84,114000.0,8.0422,8.0422,8.0259,8.0259,114000.0
2009-07-08 11:25:00,9.84,9.84,9.83,9.84,94400.0,8.0259,8.0259,8.0177,8.0259,94400.0
2009-07-08 11:30:00,9.84,9.86,9.84,9.85,73600.0,8.0259,8.0422,8.0259,8.034,73600.0
2009-07-08 11:35:00,9.85,9.86,9.83,9.83,129600.0,8.034,8.0422,8.0177,8.0177,129600.0
2009-07-08 11:40:00,9.83,9.86,9.82,9.85,50000.0,8.0177,8.0422,8.0095,8.034,50000.0
2009-07-08 11:45:00,9.86,9.88,9.86,9.87,114800.0,8.0422,8.0585,8.0422,8.0503,114800.0
2009-07-08 11:50:00,9.88,9.88,9.87,9.88,197600.0,8.0585,8.0585,8.0503,8.0585,197600.0
2009-07-08 11:55:00,9.88,9.9,9.87,9.9,114800.0,8.0585,8.0748,8.0503,8.0748,114800.0
2009-07-08 12:00:00,9.9,9.92,9.89,9.91,164400.0,8.0748,8.0911,8.0666,8.0829,164400.0
2009-07-08 12:05:00,9.91,9.92,9.91,9.92,77600.0,8.0829,8.0911,8.0829,8.0911,77600.0
2009-07-08 12:10:00,9.92,9.93,9.91,9.92,79200.0,8.0911,8.0993,8.0829,8.0911,79200.0
2009-07-08 12:15:00,9.92,9.93,9.9,9.91,180400.0,8.0911,8.0993,8.0748,8.0829,180400.0
2009-07-08 12:20:00,9.91,9.91,9.88,9.9,269200.0,8.0829,8.0829,8.0585,8.0748,269200.0
2009-07-08 12:25:00,9.9,9.91,9.88,9.89,122800.0,8.0748,8.0829,8.0585,8.0666,122800.0
2009-07-08 12:30:00,9.89,9.91,9.88,9.91,98800.0,8.0666,8.0829,8.0585,8.0829,98800.0
2009-07-08 12:35:00,9.91,9.91,9.88,9.89,116400.0,8.0829,8.0829,8.0585,8.0666,116400.0
2009-07-08 12:40:00,9.89,9.91,9.89,9.9,94400.0,8.0666,8.0829,8.0666,8.0748,94400.0
2009-07-08 12:45:00,9.9,9.92,9.9,9.91,109600.0,8.0748,8.0911,8.0748,8.0829,109600.0
2009-07-08 12:50:00,9.92,9.94,9.91,9.93,95200.0,8.0911,8.1074,8.0829,8.0993,95200.0
2009-07-08 12:55:00,9.93,9.93,9.92,9.92,55600.0,8.0993,8.0993,8.0911,8.0911,55600.0
2009-07-08 13:00:00,9.92,9.96,9.92,9.95,154000.0,8.0911,8.1237,8.0911,8.1156,154000.0
2009-07-08 13:05:00,9.95,9.98,9.95,9.98,211600.0,8.1156,8.14,8.1156,8.14,211600.0
2009-07-08 13:10:00,9.98,10.0,9.97,10.0,245600.0,8.14,8.1564,8.1319,8.1564,245600.0
2009-07-08 13:15:00,9.99,9.99,9.97,9.99,188000.0,8.1482,8.1482,8.1319,8.1482,188000.0
2009-07-08 13:20:00,9.99,10.01,9.99,10.01,223200.0,8.1482,8.1645,8.1482,8.1645,223200.0
2009-07-08 13:25:00,10.01,10.01,10.0,10.01,160800.0,8.1645,8.1645,8.1564,8.1645,160800.0
2009-07-08 13:30:00,10.01,10.03,9.99,10.0,156800.0,8.1645,8.1808,8.1482,8.1564,156800.0
2009-07-08 13:35:00,10.0,10.0,9.95,9.96,246400.0,8.1564,8.1564,8.1156,8.1237,246400.0
2009-07-08 13:40:00,9.96,10.0,9.96,10.0,162800.0,8.1237,8.1564,8.1237,8.1564,162800.0
2009-07-08 13:45:00,9.99,10.0,9.99,9.99,87200.0,8.1482,8.1564,8.1482,8.1482,87200.0
2009-07-08 13:50:00,9.99,10.0,9.95,9.99,126400.0,8.1482,8.1564,8.1156,8.1482,126400.0
2009-07-08 13:55:00,9.99,10.02,9.99,10.0,76400.0,8.1482,8.1727,8.1482,8.1564,76400.0
2009-07-08 14:00:00,10.0,10.01,10.0,10.0,88800.0,8.1564,8.1645,8.1564,8.1564,88800.0
2009-07-08 14:05:00,10.0,10.01,9.98,10.0,203600.0,8.1564,8.1645,8.14,8.1564,203600.0
2009-07-08 14:10:00,10.0,10.02,9.99,10.01,182800.0,8.1564,8.1727,8.1482,8.1645,182800.0
2009-07-08 14:15:00,10.01,10.02,9.99,9.99,145200.0,8.1645,8.1727,8.1482,8.1482,145200.0
2009-07-08 14:20:00,9.99,10.03,9.99,10.03,201200.0,8.1482,8.1808,8.1482,8.1808,201200.0
2009-07-08 14:25:00,10.03,10.03,10.01,10.02,188000.0,8.1808,8.1808,8.1645,8.1727,188000.0
2009-07-08 14:30:00,10.03,10.03,9.99,10.01,246000.0,8.1808,8.1808,8.1482,8.1645,246000.0
2009-07-08 14:35:00,10.01,10.03,10.0,10.02,133200.0,8.1645,8.1808,8.1564,8.1727,133200.0
2009-07-08 14:40:00,10.02,10.02,10.01,10.01,152400.0,8.1727,8.1727,8.1645,8.1645,152400.0
2009-07-08 14:45:00,10.01,10.02,10.0,10.01,118000.0,8.1645,8.1727,8.1564,8.1645,118000.0
2009-07-08 14:50:00,10.01,10.03,10.01,10.02,234400.0,8.1645,8.1808,8.1645,8.1727,234400.0
2009-07-08 14:55:00,10.02,10.03,10.01,10.03,204000.0,8.1727,8.1808,8.1645,8.1808,204000.0
2009-07-08 15:00:00,10.03,10.04,10.02,10.03,190800.0,8.1808,8.189,8.1727,8.1808,190800.0
2009-07-08 15:05:00,10.03,10.09,10.03,10.07,292400.0,8.1808,8.2298,8.1808,8.2135,292400.0
2009-07-08 15:10:00,10.07,10.1,10.05,10.09,333200.0,8.2135,8.2379,8.1971,8.2298,333200.0
2009-07-08 15:15:00,10.09,10.12,10.08,10.1,476800.0,8.2298,8.2542,8.2216,8.2379,476800.0
2009-07-08 15:20:00,10.1,10.11,10.08,10.09,469600.0,8.2379,8.2461,8.2216,8.2298,469600.0
2009-07-08 15:25:00,10.09,10.11,10.08,10.11,322400.0,8.2298,8.2461,8.2216,8.2461,322400.0
2009-07-08 15:30:00,10.11,10.13,10.11,10.13,302400.0,8.2461,8.2624,8.2461,8.2624,302400.0
2009-07-08 15:35:00,10.13,10.16,10.12,10.14,499200.0,8.2624,8.2869,8.2542,8.2705,499200.0
2009-07-08 15:40:00,10.13,10.18,10.13,10.16,515600.0,8.2624,8.3032,8.2624,8.2869,515600.0
2009-07-08 15:45:00,10.17,10.18,10.15,10.17,735600.0,8.295,8.3032,8.2787,8.295,735600.0
2009-07-08 15:50:00,10.17,10.17,10.13,10.13,899600.0,8.295,8.295,8.2624,8.2624,899600.0
2009-07-08 15:55:00,10.13,10.16,10.13,10.14,1044000.0,8.2624,8.2869,8.2624,8.2705,1044000.0
2009-07-09 09:30:00,10.33,10.44,10.33,10.43,732000.0,8.4255,8.5152,8.4255,8.5071,732000.0
2009-07-09 09:35:00,10.43,10.46,10.35,10.37,806400.0,8.5071,8.5315,8.4418,8.4581,806400.0
2009-07-09 09:40:00,10.36,10.39,10.26,10.27,806400.0,8.45,8.4745,8.3684,8.3766,806400.0
2009-07-09 09:45:00,10.27,10.3,10.25,10.29,430800.0,8.3766,8.401,8.3603,8.3929,430800.0
2009-07-09 09:50:00,10.28,10.3,10.26,10.29,370000.0,8.3847,8.401,8.3684,8.3929,370000.0
2009-07-09 09:55:00,10.29,10.35,10.29,10.31,345600.0,8.3929,8.4418,8.3929,8.4092,345600.0
2009-07-09 10:00:00,10.31,10.35,10.3,10.33,239600.0,8.4092,8.4418,8.401,8.4255,239600.0
2009-07-09 10:05:00,10.33,10.38,10.31,10.38,267600.0,8.4255,8.4663,8.4092,8.4663,267600.0
2009-07-09 10:10:00,10.38,10.4,10.36,10.38,105200.0,8.4663,8.4826,8.45,8.4663,105200.0
2009-07-09 10:15:00,10.38,10.38,10.36,10.38,128800.0,8.4663,8.4663,8.45,8.4663,128800.0
2009-07-09 10:20:00,10.38,10.39,10.36,10.37,103200.0,8.4663,8.4745,8.45,8.4581,103200.0
2009-07-09 10:25:00,10.37,10.37,10.32,10.33,402800.0,8.4581,8.4581,8.4174,8.4255,402800.0
2009-07-09 10:30:00,10.34,10.36,10.32,10.33,215200.0,8.4337,8.45,8.4174,8.4255,215200.0
2009-07-09 10:35:00,10.33,10.34,10.3,10.3,158800.0,8.4255,8.4337,8.401,8.401,158800.0
2009-07-09 10:40:00,10.3,10.31,10.3,10.3,280800.0,8.401,8.4092,8.401,8.401,280800.0
2009-07-09 10:45:00,10.3,10.31,10.25,10.25,156400.0,8.401,8.4092,8.3603,8.3603,156400.0
2009-07-09 10:50:00,10.25,10.27,10.25,10.25,192400.0,8.3603,8.3766,8.3603,8.3603,192400.0
2009-07-09 10:55:00,10.25,10.29,10.25,10.27,275600.0,8.3603,8.3929,8.3603,8.3766,275600.0
2009-07-09 11:00:00,10.26,10.27,10.23,10.25,253200.0,8.3684,8.3766,8.344,8.3603,253200.0
2009-07-09 11:05:00,10.25,10.26,10.19,10.19,231600.0,8.3603,8.3684,8.3113,8.3113,231600.0
2009-07-09 11:10:00,10.19,10.25,10.19,10.22,186000.0,8.3113,8.3603,8.3113,8.3358,186000.0
2009-07-09 11:15:00,10.22,10.22,10.2,10.21,122000.0,8.3358,8.3358,8.3195,8.3276,122000.0
2009-07-09 11:20:00,10.21,10.24,10.2,10.22,76800.0,8.3276,8.3521,8.3195,8.3358,76800.0
2009-07-09 11:25:00,10.22,10.23,10.2,10.2,53600.0,8.3358,8.344,8.3195,8.3195,53600.0
2009-07-09 11:30:00,10.2,10.25,10.2,10.24,179600.0,8.3195,8.3603,8.3195,8.3521,179600.0
2009-07-09 11:35:00,10.25,10.27,10.21,10.21,133200.0,8.3603,8.3766,8.3276,8.3276,133200.0
2009-07-09 11:40:00,10.21,10.23,10.21,10.22,44000.0,8.3276,8.344,8.3276,8.3358,44000.0
2009-07-09 11:45:00,10.22,10.24,10.21,10.21,96400.0,8.3358,8.3521,8.3276,8.3276,96400.0
2009-07-09 11:50:00,10.21,10.22,10.21,10.21,71600.0,8.3276,8.3358,8.3276,8.3276,71600.0
2009-07-09 11:55:00,10.22,10.22,10.19,10.22,104000.0,8.3358,8.3358,8.3113,8.3358,104000.0
2009-07-09 12:00:00,10.21,10.22,10.2,10.21,84800.0,8.3276,8.3358,8.3195,8.3276,84800.0
2009-07-09 12:05:00,10.21,10.22,10.21,10.22,124400.0,8.3276,8.3358,8.3276,8.3358,124400.0
2009-07-09 12:10:00,10.22,10.22,10.2,10.21,91600.0,8.3358,8.3358,8.3195,8.3276,91600.0
2009-07-09 12:15:00,10.21,10.23,10.2,10.23,168000.0,8.3276,8.344,8.3195,8.344,168000.0
2009-07-09 12:20:00,10.23,10.24,10.22,10.24,128000.0,8.344,8.3521,8.3358,8.3521,128000.0
2009-07-09 12:25:00,10.23,10.25,10.23,10.23,124000.0,8.344,8.3603,8.344,8.344,124000.0
2009-07-09 12:30:00,10.23,10.24,10.23,10.24,78000.0,8.344,8.3521,8.344,8.3521,78000.0
2009-07-09 12:35:00,10.24,10.26,10.24,10.26,308800.0,8.3521,8.3684,8.3521,8.3684,308800.0
2009-07-09 12:40:00,10.26,10.27,10.23,10.24,159200.0,8.3684,8.3766,8.344,8.3521,159200.0
2009-07-09 12:45:00,10.24,10.25,10.23,10.24,84000.0,8.3521,8.3603,8.344,8.3521,84000.0
2009-07-09 12:50:00,10.24,10.25,10.23,10.24,109200.0,8.3521,8.3603,8.344,8.3521,109200.0
2009-07-09 12:55:00,10.24,10.24,10.22,10.24,66400.0,8.3521,8.3521,8.3358,8.3521,66400.0
2009-07-09 13:00:00,10.24,10.25,10.2,10.22,206400.0,8.3521,8.3603,8.3195,8.3358,206400.0
2009-07-09 13:05:00,10.22,10.24,10.21,10.22,136400.0,8.3358,8.3521,8.3276,8.3358,136400.0
2009-07-09 13:10:00,10.22,10.27,10.22,10.24,140400.0,8.3358,8.3766,8.3358,8.3521,140400.0
2009-07-09 13:15:00,10.24,10.24,10.22,10.22,89200.0,8.3521,8.3521,8.3358,8.3358,89200.0
2009-07-09 13:20:00,10.23,10.24,10.22,10.22,74800.0,8.344,8.3521,8.3358,8.3358,74800.0
2009-07-09 13:25:00,10.22,10.24,10.22,10.23,80400.0,8.3358,8.3521,8.3358,8.344,80400.0
2009-07-09 13:30:00,10.23,10.24,10.22,10.22,115600.0,8.344,8.3521,8.3358,8.3358,115600.0
2009-07-09 13:35:00,10.22,10.23,10.2,10.2,90800.0,8.3358,8.344,8.3195,8.3195,90800.0
2009-07-09 13:40:00,10.2,10.22,10.2,10.22,155600.0,8.3195,8.3358,8.3195,8.3358,155600.0
2009-07-09 13:45:00,10.22,10.22,10.21,10.21,84800.0,8.3358,8.3358,8.3276,8.3276,84800.0
2009-07-09 13:50:00,10.21,10.22,10.2,10.2,85200.0,8.3276,8.3358,8.3195,8.3195,85200.0
2009-07-09 13:55:00,10.2,10.22,10.2,10.22,107200.0,8.3195,8.3358,8.3195,8.3358,107200.0
2009-07-09 14:00:00,10.22,10.23,10.21,10.21,228000.0,8.3358,8.344,8.3276,8.3276,228000.0
2009-07-09 14:05:00,10.22,10.22,10.21,10.22,67600.0,8.3358,8.3358,8.3276,8.3358,67600.0
2009-07-09 14:10:00,10.22,10.25,10.21,10.24,150000.0,8.3358,8.3603,8.3276,8.3521,150000.0
2009-07-09 14:15:00,10.24,10.24,10.23,10.23,112400.0,8.3521,8.3521,8.344,8.344,112400.0
2009-07-09 14:20:00,10.24,10.27,10.23,10.26,174800.0,8.3521,8.3766,8.344,8.3684,174800.0
2009-07-09 14:25:00,10.26,10.31,10.26,10.3,170800.0,8.3684,8.4092,8.3684,8.401,170800.0
2009-07-09 14:30:00,10.3,10.31,10.29,10.31,208000.0,8.401,8.4092,8.3929,8.4092,208000.0
2009-07-09 14:35:00,10.31,10.31,10.29,10.3,130400.0,8.4092,8.4092,8.3929,8.401,130400.0
2009-07-09 14:40:00,10.3,10.31,10.29,10.31,129600.0,8.401,8.4092,8.3929,8.4092,129600.0
2009-07-09 14:45:00,10.31,10.31,10.29,10.29,78000.0,8.4092,8.4092,8.3929,8.3929,78000.0
2009-07-09 14:50:00,10.29,10.29,10.27,10.28,108400.0,8.3929,8.3929,8.3766,8.3847,108400.0
2009-07-09 14:55:00,10.29,10.29,10.25,10.25,113200.0,8.3929,8.3929,8.3603,8.3603,113200.0
2009-07-09 15:00:00,10.25,10.27,10.24,10.27,171600.0,8.3603,8.3766,8.3521,8.3766,171600.0
2009-07-09 15:05:00,10.27,10.29,10.27,10.29,197600.0,8.3766,8.3929,8.3766,8.3929,197600.0
2009-07-09 15:10:00,10.29,10.31,10.28,10.3,109600.0,8.3929,8.4092,8.3847,8.401,109600.0
2009-07-09 15:15:00,10.31,10.31,10.28,10.3,131200.0,8.4092,8.4092,8.3847,8.401,131200.0
2009-07-09 15:20:00,10.3,10.31,10.29,10.3,210800.0,8.401,8.4092,8.3929,8.401,210800.0
2009-07-09 15:25:00,10.3,10.3,10.29,10.3,329200.0,8.401,8.401,8.3929,8.401,329200.0
2009-07-09 15:30:00,10.3,10.3,10.29,10.3,310400.0,8.401,8.401,8.3929,8.401,310400.0
2009-07-09 15:35:00,10.3,10.3,10.27,10.29,238000.0,8.401,8.401,8.3766,8.3929,238000.0
2009-07-09 15:40:00,10.29,10.31,10.28,10.3,251200.0,8.3929,8.4092,8.3847,8.401,251200.0
2009-07-09 15:45:00,10.3,10.33,10.29,10.31,339600.0,8.401,8.4255,8.3929,8.4092,339600.0
2009-07-09 15:50:00,10.31,10.31,10.3,10.31,382800.0,8.4092,8.4092,8.401,8.4092,382800.0
2009-07-09 15:55:00,10.31,10.32,10.27,10.29,771200.0,8.4092,8.4174,8.3766,8.3929,771200.0
2009-07-10 09:30:00,10.24,10.33,10.19,10.24,269600.0,8.3521,8.4255,8.3113,8.3521,269600.0
2009-07-10 09:35:00,10.23,10.3,10.23,10.27,319200.0,8.344,8.401,8.344,8.3766,319200.0
2009-07-10 09:40:00,10.27,10.29,10.21,10.22,250800.0,8.3766,8.3929,8.3276,8.3358,250800.0
2009-07-10 09:45:00,10.22,10.27,10.22,10.23,119200.0,8.3358,8.3766,8.3358,8.344,119200.0
2009-07-10 09:50:00,10.24,10.26,10.21,10.21,257600.0,8.3521,8.3684,8.3276,8.3276,257600.0
2009-07-10 09:55:00,10.21,10.22,10.13,10.15,418800.0,8.3276,8.3358,8.2624,8.2787,418800.0
2009-07-10 10:00:00,10.15,10.19,10.14,10.14,446400.0,8.2787,8.3113,8.2705,8.2705,446400.0
2009-07-10 10:05:00,10.14,10.16,10.1,10.13,325200.0,8.2705,8.2869,8.2379,8.2624,325200.0
2009-07-10 10:10:00,10.13,10.18,10.13,10.18,230400.0,8.2624,8.3032,8.2624,8.3032,230400.0
2009-07-10 10:15:00,10.18,10.22,10.18,10.21,190000.0,8.3032,8.3358,8.3032,8.3276,190000.0
2009-07-10 10:20:00,10.22,10.24,10.19,10.19,174800.0,8.3358,8.3521,8.3113,8.3113,174800.0
2009-07-10 10:25:00,10.19,10.2,10.18,10.19,78000.0,8.3113,8.3195,8.3032,8.3113,78000.0
2009-07-10 10:30:00,10.19,10.2,10.18,10.18,77600.0,8.3113,8.3195,8.3032,8.3032,77600.0
2009-07-10 10:35:00,10.18,10.18,10.13,10.13,85200.0,8.3032,8.3032,8.2624,8.2624,85200.0
2009-07-10 10:40:00,10.13,10.13,10.12,10.12,104400.0,8.2624,8.2624,8.2542,8.2542,104400.0
2009-07-10 10:45:00,10.12,10.18,10.12,10.18,90800.0,8.2542,8.3032,8.2542,8.3032,90800.0
2009-07-10 10:50:00,10.18,10.18,10.16,10.17,56400.0,8.3032,8.3032,8.2869,8.295,56400.0
2009-07-10 10:55:00,10.17,10.2,10.17,10.19,228400.0,8.295,8.3195,8.295,8.3113,228400.0
2009-07-10 11:00:00,10.19,10.19,10.17,10.18,132800.0,8.3113,8.3113,8.295,8.3032,132800.0
2009-07-10 11:05:00,10.18,10.19,10.17,10.19,116800.0,8.3032,8.3113,8.295,8.3113,116800.0
2009-07-10 11:10:00,10.19,10.21,10.18,10.18,180800.0,8.3113,8.3276,8.3032,8.3032,180800.0
2009-07-10 11:15:00,10.18,10.2,10.17,10.18,544000.0,8.3032,8.3195,8.295,8.3032,544000.0
2009-07-10 11:20:00,10.18,10.18,10.13,10.17,230800.0,8.3032,8.3032,8.2624,8.295,230800.0
2009-07-10 11:25:00,10.17,10.17,10.13,10.14,86000.0,8.295,8.295,8.2624,8.2705,86000.0
2009-07-10 11:30:00,10.14,10.17,10.11,10.16,86000.0,8.2705,8.295,8.2461,8.2869,86000.0
2009-07-10 11:35:00,10.16,10.16,10.13,10.13,74800.0,8.2869,8.2869,8.2624,8.2624,74800.0
2009-07-10 11:40:00,10.13,10.16,10.12,10.15,86400.0,8.2624,8.2869,8.2542,8.2787,86400.0
2009-07-10 11:45:00,10.15,10.2,10.14,10.2,80400.0,8.2787,8.3195,8.2705,8.3195,80400.0
2009-07-10 11:50:00,10.2,10.2,10.18,10.18,92000.0,8.3195,8.3195,8.3032,8.3032,92000.0
2009-07-10 11:55:00,10.18,10.18,10.16,10.18,90800.0,8.3032,8.3032,8.2869,8.3032,90800.0
2009-07-10 12:00:00,10.18,10.21,10.18,10.21,98400.0,8.3032,8.3276,8.3032,8.3276,98400.0
2009-07-10 12:05:00,10.21,10.23,10.15,10.22,510000.0,8.3276,8.344,8.2787,8.3358,510000.0
2009-07-10 12:10:00,10.22,10.23,10.22,10.22,83600.0,8.3358,8.344,8.3358,8.3358,83600.0
2009-07-10 12:15:00,10.22,10.22,10.21,10.22,76800.0,8.3358,8.3358,8.3276,8.3358,76800.0
2009-07-10 12:20:00,10.22,10.22,10.19,10.19,100800.0,8.3358,8.3358,8.3113,8.3113,100800.0
2009-07-10 12:25:00,10.18,10.2,10.18,10.2,72400.0,8.3032,8.3195,8.3032,8.3195,72400.0
2009-07-10 12:30:00,10.2,10.2,10.18,10.19,56400.0,8.3195,8.3195,8.3032,8.3113,56400.0
2009-07-10 12:35:00,10.2,10.22,10.19,10.22,80000.0,8.3195,8.3358,8.3113,8.3358,80000.0
2009-07-10 12:40:00,10.22,10.23,10.21,10.21,86800.0,8.3358,8.344,8.3276,8.3276,86800.0
2009-07-10 12:45:00,10.21,10.23,10.21,10.22,58800.0,8.3276,8.344,8.3276,8.3358,58800.0
2009-07-10 12:50:00,10.22,10.23,10.22,10.22,73600.0,8.3358,8.344,8.3358,8.3358,73600.0
2009-07-10 12:55:00,10.22,10.22,10.2,10.21,84000.0,8.3358,8.3358,8.3195,8.3276,84000.0
2009-07-10 13:00:00,10.21,10.22,10.21,10.22,91600.0,8.3276,8.3358,8.3276,8.3358,91600.0
2009-07-10 13:05:00,10.22,10.22,10.2,10.2,56800.0,8.3358,8.3358,8.3195,8.3195,56800.0
2009-07-10 13:10:00,10.2,10.2,10.17,10.18,81600.0,8.3195,8.3195,8.295,8.3032,81600.0
2009-07-10 13:15:00,10.18,10.21,10.17,10.2,152800.0,8.3032,8.3276,8.295,8.3195,152800.0
2009-07-10 13:20:00,10.2,10.2,10.18,10.18,90000.0,8.3195,8.3195,8.3032,8.3032,90000.0
2009-07-10 13:25:00,10.18,10.19,10.17,10.19,59600.0,8.3032,8.3113,8.295,8.3113,59600.0
2009-07-10 13:30:00,10.19,10.19,10.17,10.18,76400.0,8.3113,8.3113,8.295,8.3032,76400.0
2009-07-10 13:35:00,10.18,10.19,10.18,10.18,52000.0,8.3032,8.3113,8.3032,8.3032,52000.0
2009-07-10 13:40:00,10.18,10.21,10.18,10.21,87600.0,8.3032,8.3276,8.3032,8.3276,87600.0
2009-07-10 13:45:00,10.21,10.21,10.19,10.2,53200.0,8.3276,8.3276,8.3113,8.3195,53200.0
2009-07-10 13:50:00,10.2,10.2,10.19,10.2,88400.0,8.3195,8.3195,8.3113,8.3195,88400.0
2009-07-10 13:55:00,10.2,10.2,10.19,10.2,71200.0,8.3195,8.3195,8.3113,8.3195,71200.0
2009-07-10 14:00:00,10.2,10.2,10.19,10.19,84400.0,8.3195,8.3195,8.3113,8.3113,84400.0
2009-07-10 14:05:00,10.19,10.2,10.19,10.2,60000.0,8.3113,8.3195,8.3113,8.3195,60000.0
2009-07-10 14:10:00,10.2,10.2,10.18,10.18,160400.0,8.3195,8.3195,8.3032,8.3032,160400.0
2009-07-10 14:15:00,10.18,10.19,10.17,10.19,85200.0,8.3032,8.3113,8.295,8.3113,85200.0
2009-07-10 14:20:00,10.19,10.2,10.18,10.18,124400.0,8.3113,8.3195,8.3032,8.3032,124400.0
2009-07-10 14:25:00,10.18,10.2,10.18,10.2,94800.0,8.3032,8.3195,8.3032,8.3195,94800.0
2009-07-10 14:30:00,10.2,10.21,10.19,10.19,81200.0,8.3195,8.3276,8.3113,8.3113,81200.0
2009-07-10 14:35:00,10.2,10.21,10.19,10.2,55200.0,8.3195,8.3276,8.3113,8.3195,55200.0
2009-07-10 14:40:00,10.2,10.21,10.2,10.2,76800.0,8.3195,8.3276,8.3195,8.3195,76800.0
2009-07-10 14:45:00,10.2,10.21,10.19,10.21,122800.0,8.3195,8.3276,8.3113,8.3276,122800.0
2009-07-10 14:50:00,10.21,10.21,10.19,10.19,188400.0,8.3276,8.3276,8.3113,8.3113,188400.0
2009-07-10 14:55:00,10.19,10.21,10.19,10.19,86000.0,8.3113,8.3276,8.3113,8.3113,86000.0
2009-07-10 15:00:00,10.19,10.2,10.19,10.2,157600.0,8.3113,8.3195,8.3113,8.3195,157600.0
2009-07-10 15:05:00,10.2,10.21,10.2,10.21,167600.0,8.3195,8.3276,8.3195,8.3276,167600.0
2009-07-10 15:10:00,10.2,10.21,10.2,10.21,62800.0,8.3195,8.3276,8.3195,8.3276,62800.0
2009-07-10 15:15:00,10.21,10.23,10.2,10.22,168000.0,8.3276,8.344,8.3195,8.3358,168000.0
2009-07-10 15:20:00,10.22,10.22,10.2,10.2,155200.0,8.3358,8.3358,8.3195,8.3195,155200.0
2009-07-10 15:25:00,10.2,10.21,10.19,10.2,125200.0,8.3195,8.3276,8.3113,8.3195,125200.0
2009-07-10 15:30:00,10.21,10.22,10.2,10.2,126800.0,8.3276,8.3358,8.3195,8.3195,126800.0
2009-07-10 15:35:00,10.2,10.21,10.19,10.19,197200.0,8.3195,8.3276,8.3113,8.3113,197200.0
2009-07-10 15:40:00,10.19,10.21,10.19,10.2,174400.0,8.3113,8.3276,8.3113,8.3195,174400.0
2009-07-10 15:45:00,10.2,10.22,10.2,10.21,230800.0,8.3195,8.3358,8.3195,8.3276,230800.0
2009-07-10 15:50:00,10.21,10.22,10.2,10.21,280800.0,8.3276,8.3358,8.3195,8.3276,280800.0
2009-07-10 15:55:00,10.21,10.22,10.2,10.21,296000.0,8.3276,8.3358,8.3195,8.3276,296000.0
2009-07-13 09:30:00,10.19,10.2,10.13,10.18,117600.0,8.3113,8.3195,8.2624,8.3032,117600.0
2009-07-13 09:35:00,10.17,10.18,10.09,10.13,108800.0,8.295,8.3032,8.2298,8.2624,108800.0
2009-07-13 09:40:00,10.14,10.14,10.1,10.12,66400.0,8.2705,8.2705,8.2379,8.2542,66400.0
2009-07-13 09:45:00,10.12,10.13,10.11,10.13,170800.0,8.2542,8.2624,8.2461,8.2624,170800.0
2009-07-13 09:50:00,10.13,10.13,10.07,10.1,114800.0,8.2624,8.2624,8.2135,8.2379,114800.0
2009-07-13 09:55:00,10.1,10.15,10.09,10.12,132800.0,8.2379,8.2787,8.2298,8.2542,132800.0
2009-07-13 10:00:00,10.11,10.12,10.06,10.07,116800.0,8.2461,8.2542,8.2053,8.2135,116800.0
2009-07-13 10:05:00,10.08,10.12,10.07,10.11,100800.0,8.2216,8.2542,8.2135,8.2461,100800.0
2009-07-13 10:10:00,10.11,10.12,10.1,10.12,80400.0,8.2461,8.2542,8.2379,8.2542,80400.0
2009-07-13 10:15:00,10.12,10.18,10.12,10.18,123600.0,8.2542,8.3032,8.2542,8.3032,123600.0
2009-07-13 10:20:00,10.18,10.21,10.16,10.21,107200.0,8.3032,8.3276,8.2869,8.3276,107200.0
2009-07-13 10:25:00,10.21,10.26,10.21,10.24,128400.0,8.3276,8.3684,8.3276,8.3521,128400.0
2009-07-13 10:30:00,10.24,10.3,10.24,10.3,188000.0,8.3521,8.401,8.3521,8.401,188000.0
2009-07-13 10:35:00,10.3,10.32,10.28,10.28,178400.0,8.401,8.4174,8.3847,8.3847,178400.0
2009-07-13 10:40:00,10.29,10.31,10.28,10.31,141200.0,8.3929,8.4092,8.3847,8.4092,141200.0
2009-07-13 10:45:00,10.3,10.33,10.27,10.32,117600.0,8.401,8.4255,8.3766,8.4174,117600.0
2009-07-13 10:50:00,10.33,10.33,10.3,10.31,63200.0,8.4255,8.4255,8.401,8.4092,63200.0
2009-07-13 10:55:00,10.31,10.35,10.31,10.33,122800.0,8.4092,8.4418,8.4092,8.4255,122800.0
2009-07-13 11:00:00,10.33,10.35,10.31,10.31,81600.0,8.4255,8.4418,8.4092,8.4092,81600.0
2009-07-13 11:05:00,10.31,10.34,10.31,10.33,59600.0,8.4092,8.4337,8.4092,8.4255,59600.0
2009-07-13 11:10:00,10.33,10.35,10.32,10.33,95200.0,8.4255,8.4418,8.4174,8.4255,95200.0
2009-07-13 11:15:00,10.33,10.34,10.32,10.34,112000.0,8.4255,8.4337,8.4174,8.4337,112000.0
2009-07-13 11:20:00,10.34,10.34,10.33,10.34,233600.0,8.4337,8.4337,8.4255,8.4337,233600.0
2009-07-13 11:25:00,10.34,10.35,10.33,10.35,66000.0,8.4337,8.4418,8.4255,8.4418,66000.0
2009-07-13 11:30:00,10.35,10.38,10.34,10.36,288800.0,8.4418,8.4663,8.4337,8.45,288800.0
2009-07-13 11:35:00,10.36,10.38,10.36,10.37,198400.0,8.45,8.4663,8.45,8.4581,198400.0
2009-07-13 11:40:00,10.36,10.37,10.36,10.37,101600.0,8.45,8.4581,8.45,8.4581,101600.0
2009-07-13 11:45:00,10.37,10.4,10.36,10.36,174400.0,8.4581,8.4826,8.45,8.45,174400.0
2009-07-13 11:50:00,10.37,10.38,10.35,10.37,78000.0,8.4581,8.4663,8.4418,8.4581,78000.0
2009-07-13 11:55:00,10.37,10.38,10.37,10.37,111600.0,8.4581,8.4663,8.4581,8.4581,111600.0
2009-07-13 12:00:00,10.37,10.38,10.37,10.37,78400.0,8.4581,8.4663,8.4581,8.4581,78400.0
2009-07-13 12:05:00,10.37,10.37,10.34,10.35,112400.0,8.4581,8.4581,8.4337,8.4418,112400.0
2009-07-13 12:10:00,10.35,10.37,10.35,10.37,115600.0,8.4418,8.4581,8.4418,8.4581,115600.0
2009-07-13 12:15:00,10.37,10.37,10.36,10.36,107600.0,8.4581,8.4581,8.45,8.45,107600.0
2009-07-13 12:20:00,10.36,10.37,10.35,10.37,88400.0,8.45,8.4581,8.4418,8.4581,88400.0
2009-07-13 12:25:00,10.37,10.38,10.37,10.38,97600.0,8.4581,8.4663,8.4581,8.4663,97600.0
2009-07-13 12:30:00,10.38,10.39,10.37,10.38,92400.0,8.4663,8.4745,8.4581,8.4663,92400.0
2009-07-13 12:35:00,10.38,10.4,10.38,10.4,79200.0,8.4663,8.4826,8.4663,8.4826,79200.0
2009-07-13 12:40:00,10.4,10.41,10.39,10.39,64800.0,8.4826,8.4908,8.4745,8.4745,64800.0
2009-07-13 12:45:00,10.39,10.4,10.38,10.39,79200.0,8.4745,8.4826,8.4663,8.4745,79200.0
2009-07-13 12:50:00,10.39,10.4,10.37,10.37,94000.0,8.4745,8.4826,8.4581,8.4581,94000.0
2009-07-13 12:55:00,10.37,10.38,10.36,10.37,92000.0,8.4581,8.4663,8.45,8.4581,92000.0
2009-07-13 13:00:00,10.37,10.38,10.36,10.37,78800.0,8.4581,8.4663,8.45,8.4581,78800.0
2009-07-13 13:05:00,10.38,10.39,10.37,10.39,22400.0,8.4663,8.4745,8.4581,8.4745,22400.0
2009-07-13 13:10:00,10.39,10.4,10.37,10.4,73600.0,8.4745,8.4826,8.4581,8.4826,73600.0
2009-07-13 13:15:00,10.4,10.41,10.4,10.41,45200.0,8.4826,8.4908,8.4826,8.4908,45200.0
2009-07-13 13:20:00,10.41,10.42,10.4,10.42,108400.0,8.4908,8.4989,8.4826,8.4989,108400.0
2009-07-13 13:25:00,10.42,10.42,10.4,10.4,63200.0,8.4989,8.4989,8.4826,8.4826,63200.0
2009-07-13 13:30:00,10.4,10.4,10.39,10.4,72800.0,8.4826,8.4826,8.4745,8.4826,72800.0
2009-07-13 13:35:00,10.39,10.4,10.38,10.4,56400.0,8.4745,8.4826,8.4663,8.4826,56400.0
2009-07-13 13:40:00,10.4,10.4,10.4,10.4,84800.0,8.4826,8.4826,8.4826,8.4826,84800.0
2009-07-13 13:45:00,10.4,10.4,10.38,10.38,117600.0,8.4826,8.4826,8.4663,8.4663,117600.0
2009-07-13 13:50:00,10.38,10.38,10.35,10.36,98400.0,8.4663,8.4663,8.4418,8.45,98400.0
2009-07-13 13:55:00,10.36,10.37,10.35,10.36,150400.0,8.45,8.4581,8.4418,8.45,150400.0
2009-07-13 14:00:00,10.36,10.37,10.36,10.37,88000.0,8.45,8.4581,8.45,8.4581,88000.0
2009-07-13 14:05:00,10.36,10.37,10.36,10.37,128800.0,8.45,8.4581,8.45,8.4581,128800.0
2009-07-13 14:10:00,10.37,10.38,10.37,10.38,131200.0,8.4581,8.4663,8.4581,8.4663,131200.0
2009-07-13 14:15:00,10.38,10.39,10.38,10.38,48400.0,8.4663,8.4745,8.4663,8.4663,48400.0
2009-07-13 14:20:00,10.39,10.4,10.38,10.39,108000.0,8.4745,8.4826,8.4663,8.4745,108000.0
2009-07-13 14:25:00,10.39,10.39,10.38,10.38,38800.0,8.4745,8.4745,8.4663,8.4663,38800.0
2009-07-13 14:30:00,10.38,10.39,10.37,10.39,126000.0,8.4663,8.4745,8.4581,8.4745,126000.0
2009-07-13 14:35:00,10.38,10.4,10.38,10.38,82000.0,8.4663,8.4826,8.4663,8.4663,82000.0
2009-07-13 14:40:00,10.38,10.38,10.36,10.36,160400.0,8.4663,8.4663,8.45,8.45,160400.0
2009-07-13 14:45:00,10.36,10.37,10.35,10.36,95600.0,8.45,8.4581,8.4418,8.45,95600.0
2009-07-13 14:50:00,10.36,10.37,10.36,10.36,102000.0,8.45,8.4581,8.45,8.45,102000.0
2009-07-13 14:55:00,10.36,10.37,10.35,10.37,95600.0,8.45,8.4581,8.4418,8.4581,95600.0
2009-07-13 15:00:00,10.36,10.37,10.36,10.37,98400.0,8.45,8.4581,8.45,8.4581,98400.0
2009-07-13 15:05:00,10.36,10.38,10.36,10.37,105600.0,8.45,8.4663,8.45,8.4581,105600.0
2009-07-13 15:10:00,10.37,10.39,10.36,10.38,138800.0,8.4581,8.4745,8.45,8.4663,138800.0
2009-07-13 15:15:00,10.38,10.38,10.36,10.38,107200.0,8.4663,8.4663,8.45,8.4663,107200.0
2009-07-13 15:20:00,10.38,10.38,10.37,10.38,143600.0,8.4663,8.4663,8.4581,8.4663,143600.0
2009-07-13 15:25:00,10.38,10.38,10.37,10.37,93600.0,8.4663,8.4663,8.4581,8.4581,93600.0
2009-07-13 15:30:00,10.36,10.38,10.36,10.38,187600.0,8.45,8.4663,8.45,8.4663,187600.0
2009-07-13 15:35:00,10.38,10.39,10.37,10.38,142000.0,8.4663,8.4745,8.4581,8.4663,142000.0
2009-07-13 15:40:00,10.38,10.4,10.38,10.39,177600.0,8.4663,8.4826,8.4663,8.4745,177600.0
2009-07-13 15:45:00,10.39,10.39,10.38,10.39,156000.0,8.4745,8.4745,8.4663,8.4745,156000.0
2009-07-13 15:50:00,10.39,10.39,10.38,10.38,454400.0,8.4745,8.4745,8.4663,8.4663,454400.0
2009-07-13 15:55:00,10.39,10.4,10.37,10.4,303200.0,8.4745,8.4826,8.4581,8.4826,303200.0
2009-07-14 09:30:00,10.33,10.36,10.29,10.35,85600.0,8.4255,8.45,8.3929,8.4418,85600.0
2009-07-14 09:35:00,10.36,10.4,10.28,10.32,123600.0,8.45,8.4826,8.3847,8.4174,123600.0
2009-07-14 09:40:00,10.32,10.34,10.28,10.3,77200.0,8.4174,8.4337,8.3847,8.401,77200.0
2009-07-14 09:45:00,10.29,10.31,10.27,10.28,81600.0,8.3929,8.4092,8.3766,8.3847,81600.0
2009-07-14 09:50:00,10.28,10.31,10.27,10.31,91200.0,8.3847,8.4092,8.3766,8.4092,91200.0
2009-07-14 09:55:00,10.3,10.32,10.29,10.31,91600.0,8.401,8.4174,8.3929,8.4092,91600.0
2009-07-14 10:00:00,10.31,10.35,10.3,10.34,106000.0,8.4092,8.4418,8.401,8.4337,106000.0
2009-07-14 10:05:00,10.34,10.38,10.33,10.35,121600.0,8.4337,8.4663,8.4255,8.4418,121600.0
2009-07-14 10:10:00,10.35,10.35,10.31,10.31,78400.0,8.4418,8.4418,8.4092,8.4092,78400.0
2009-07-14 10:15:00,10.32,10.32,10.3,10.31,27600.0,8.4174,8.4174,8.401,8.4092,27600.0
2009-07-14 10:20:00,10.31,10.36,10.3,10.36,102000.0,8.4092,8.45,8.401,8.45,102000.0
2009-07-14 10:25:00,10.37,10.39,10.35,10.39,96400.0,8.4581,8.4745,8.4418,8.4745,96400.0
2009-07-14 10:30:00,10.4,10.4,10.36,10.37,126400.0,8.4826,8.4826,8.45,8.4581,126400.0
2009-07-14 10:35:00,10.37,10.39,10.36,10.38,60400.0,8.4581,8.4745,8.45,8.4663,60400.0
2009-07-14 10:40:00,10.37,10.38,10.36,10.37,68400.0,8.4581,8.4663,8.45,8.4581,68400.0
2009-07-14 10:45:00,10.37,10.4,10.36,10.38,123200.0,8.4581,8.4826,8.45,8.4663,123200.0
2009-07-14 10:50:00,10.38,10.39,10.36,10.37,84400.0,8.4663,8.4745,8.45,8.4581,84400.0
2009-07-14 10:55:00,10.36,10.38,10.36,10.37,63200.0,8.45,8.4663,8.45,8.4581,63200.0
2009-07-14 11:00:00,10.38,10.38,10.35,10.35,30400.0,8.4663,8.4663,8.4418,8.4418,30400.0
2009-07-14 11:05:00,10.36,10.38,10.36,10.37,75600.0,8.45,8.4663,8.45,8.4581,75600.0
2009-07-14 11:10:00,10.37,10.38,10.37,10.37,51600.0,8.4581,8.4663,8.4581,8.4581,51600.0
2009-07-14 11:15:00,10.38,10.38,10.36,10.36,161200.0,8.4663,8.4663,8.45,8.45,161200.0
2009-07-14 11:20:00,10.36,10.38,10.34,10.35,150800.0,8.45,8.4663,8.4337,8.4418,150800.0
2009-07-14 11:25:00,10.35,10.38,10.35,10.37,132400.0,8.4418,8.4663,8.4418,8.4581,132400.0
2009-07-14 11:30:00,10.38,10.38,10.36,10.38,73200.0,8.4663,8.4663,8.45,8.4663,73200.0
2009-07-14 11:35:00,10.38,10.38,10.37,10.38,173600.0,8.4663,8.4663,8.4581,8.4663,173600.0
2009-07-14 11:40:00,10.37,10.38,10.37,10.38,148000.0,8.4581,8.4663,8.4581,8.4663,148000.0
2009-07-14 11:45:00,10.38,10.38,10.37,10.38,85200.0,8.4663,8.4663,8.4581,8.4663,85200.0
2009-07-14 11:50:00,10.38,10.39,10.38,10.39,116800.0,8.4663,8.4745,8.4663,8.4745,116800.0
2009-07-14 11:55:00,10.39,10.39,10.37,10.38,82800.0,8.4745,8.4745,8.4581,8.4663,82800.0
2009-07-14 12:00:00,10.38,10.39,10.37,10.38,104800.0,8.4663,8.4745,8.4581,8.4663,104800.0
2009-07-14 12:05:00,10.38,10.39,10.37,10.38,72400.0,8.4663,8.4745,8.4581,8.4663,72400.0
2009-07-14 12:10:00,10.38,10.38,10.38,10.38,22400.0,8.4663,8.4663,8.4663,8.4663,22400.0
2009-07-14 12:15:00,10.38,10.38,10.37,10.37,29600.0,8.4663,8.4663,8.4581,8.4581,29600.0
2009-07-14 12:20:00,10.37,10.38,10.36,10.38,59200.0,8.4581,8.4663,8.45,8.4663,59200.0
2009-07-14 12:25:00,10.38,10.38,10.37,10.37,70800.0,8.4663,8.4663,8.4581,8.4581,70800.0
2009-07-14 12:30:00,10.37,10.38,10.37,10.37,595200.0,8.4581,8.4663,8.4581,8.4581,595200.0
2009-07-14 12:35:00,10.37,10.38,10.37,10.38,85600.0,8.4581,8.4663,8.4581,8.4663,85600.0
2009-07-14 12:40:00,10.38,10.38,10.37,10.38,82800.0,8.4663,8.4663,8.4581,8.4663,82800.0
2009-07-14 12:45:00,10.38,10.39,10.37,10.38,81600.0,8.4663,8.4745,8.4581,8.4663,81600.0
2009-07-14 12:50:00,10.38,10.41,10.38,10.41,62800.0,8.4663,8.4908,8.4663,8.4908,62800.0
2009-07-14 12:55:00,10.4,10.41,10.4,10.41,52800.0,8.4826,8.4908,8.4826,8.4908,52800.0
2009-07-14 13:00:00,10.41,10.42,10.41,10.42,38000.0,8.4908,8.4989,8.4908,8.4989,38000.0
2009-07-14 13:05:00,10.42,10.42,10.41,10.42,108000.0,8.4989,8.4989,8.4908,8.4989,108000.0
2009-07-14 13:10:00,10.42,10.44,10.42,10.43,88400.0,8.4989,8.5152,8.4989,8.5071,88400.0
2009-07-14 13:15:00,10.43,10.44,10.42,10.43,99600.0,8.5071,8.5152,8.4989,8.5071,99600.0
2009-07-14 13:20:00,10.43,10.43,10.42,10.43,59200.0,8.5071,8.5071,8.4989,8.5071,59200.0
2009-07-14 13:25:00,10.43,10.44,10.43,10.43,54000.0,8.5071,8.5152,8.5071,8.5071,54000.0
2009-07-14 13:30:00,10.43,10.44,10.43,10.43,78000.0,8.5071,8.5152,8.5071,8.5071,78000.0
2009-07-14 13:35:00,10.43,10.45,10.43,10.43,94000.0,8.5071,8.5234,8.5071,8.5071,94000.0
2009-07-14 13:40:00,10.43,10.44,10.43,10.44,50000.0,8.5071,8.5152,8.5071,8.5152,50000.0
2009-07-14 13:45:00,10.44,10.45,10.43,10.43,71200.0,8.5152,8.5234,8.5071,8.5071,71200.0
2009-07-14 13:50:00,10.44,10.44,10.43,10.43,64400.0,8.5152,8.5152,8.5071,8.5071,64400.0
2009-07-14 13:55:00,10.43,10.44,10.43,10.43,36400.0,8.5071,8.5152,8.5071,8.5071,36400.0
2009-07-14 14:00:00,10.43,10.43,10.41,10.41,117200.0,8.5071,8.5071,8.4908,8.4908,117200.0
2009-07-14 14:05:00,10.41,10.43,10.41,10.42,63600.0,8.4908,8.5071,8.4908,8.4989,63600.0
2009-07-14 14:10:00,10.42,10.43,10.4,10.43,115600.0,8.4989,8.5071,8.4826,8.5071,115600.0
2009-07-14 14:15:00,10.43,10.45,10.43,10.44,82400.0,8.5071,8.5234,8.5071,8.5152,82400.0
2009-07-14 14:20:00,10.43,10.46,10.43,10.44,95600.0,8.5071,8.5315,8.5071,8.5152,95600.0
2009-07-14 14:25:00,10.44,10.45,10.43,10.44,73200.0,8.5152,8.5234,8.5071,8.5152,73200.0
2009-07-14 14:30:00,10.44,10.44,10.42,10.43,129200.0,8.5152,8.5152,8.4989,8.5071,129200.0
2009-07-14 14:35:00,10.43,10.47,10.43,10.47,276400.0,8.5071,8.5397,8.5071,8.5397,276400.0
2009-07-14 14:40:00,10.47,10.48,10.45,10.47,238400.0,8.5397,8.5479,8.5234,8.5397,238400.0
2009-07-14 14:45:00,10.47,10.48,10.46,10.47,196000.0,8.5397,8.5479,8.5315,8.5397,196000.0
2009-07-14 14:50:00,10.47,10.48,10.46,10.47,118400.0,8.5397,8.5479,8.5315,8.5397,118400.0
2009-07-14 14:55:00,10.46,10.47,10.45,10.47,112800.0,8.5315,8.5397,8.5234,8.5397,112800.0
2009-07-14 15:00:00,10.47,10.47,10.44,10.44,333600.0,8.5397,8.5397,8.5152,8.5152,333600.0
2009-07-14 15:05:00,10.45,10.45,10.43,10.44,210000.0,8.5234,8.5234,8.5071,8.5152,210000.0
2009-07-14 15:10:00,10.44,10.45,10.44,10.45,119200.0,8.5152,8.5234,8.5152,8.5234,119200.0
2009-07-14 15:15:00,10.45,10.46,10.44,10.45,122800.0,8.5234,8.5315,8.5152,8.5234,122800.0
2009-07-14 15:20:00,10.45,10.46,10.44,10.45,164000.0,8.5234,8.5315,8.5152,8.5234,164000.0
2009-07-14 15:25:00,10.45,10.47,10.45,10.46,138800.0,8.5234,8.5397,8.5234,8.5315,138800.0
2009-07-14 15:30:00,10.46,10.47,10.45,10.45,180400.0,8.5315,8.5397,8.5234,8.5234,180400.0
2009-07-14 15:35:00,10.45,10.46,10.44,10.44,212000.0,8.5234,8.5315,8.5152,8.5152,212000.0
2009-07-14 15:40:00,10.44,10.46,10.43,10.46,150400.0,8.5152,8.5315,8.5071,8.5315,150400.0
2009-07-14 15:45:00,10.46,10.47,10.45,10.46,164800.0,8.5315,8.5397,8.5234,8.5315,164800.0
2009-07-14 15:50:00,10.46,10.47,10.45,10.46,158800.0,8.5315,8.5397,8.5234,8.5315,158800.0
2009-07-14 15:55:00,10.46,10.47,10.45,10.46,328800.0,8.5315,8.5397,8.5234,8.5315,328800.0
2009-07-15 09:30:00,10.5,10.5,10.45,10.49,164000.0,8.5642,8.5642,8.5234,8.556,164000.0
2009-07-15 09:35:00,10.5,10.5,10.4,10.44,197600.0,8.5642,8.5642,8.4826,8.5152,197600.0
2009-07-15 09:40:00,10.44,10.49,10.43,10.49,299600.0,8.5152,8.556,8.5071,8.556,299600.0
2009-07-15 09:45:00,10.49,10.53,10.49,10.52,134000.0,8.556,8.5886,8.556,8.5805,134000.0
2009-07-15 09:50:00,10.52,10.54,10.51,10.54,102000.0,8.5805,8.5968,8.5723,8.5968,102000.0
2009-07-15 09:55:00,10.55,10.61,10.54,10.58,167200.0,8.605,8.6539,8.5968,8.6294,167200.0
2009-07-15 10:00:00,10.58,10.59,10.55,10.55,168400.0,8.6294,8.6376,8.605,8.605,168400.0
2009-07-15 10:05:00,10.56,10.56,10.55,10.56,94800.0,8.6131,8.6131,8.605,8.6131,94800.0
2009-07-15 10:10:00,10.56,10.59,10.54,10.58,144000.0,8.6131,8.6376,8.5968,8.6294,144000.0
2009-07-15 10:15:00,10.59,10.62,10.58,10.62,160400.0,8.6376,8.6621,8.6294,8.6621,160400.0
2009-07-15 10:20:00,10.62,10.64,10.61,10.63,220400.0,8.6621,8.6784,8.6539,8.6702,220400.0
2009-07-15 10:25:00,10.63,10.63,10.61,10.62,96800.0,8.6702,8.6702,8.6539,8.6621,96800.0
2009-07-15 10:30:00,10.63,10.65,10.62,10.63,153200.0,8.6702,8.6865,8.6621,8.6702,153200.0
2009-07-15 10:35:00,10.63,10.63,10.61,10.61,76000.0,8.6702,8.6702,8.6539,8.6539,76000.0
2009-07-15 10:40:00,10.61,10.61,10.59,10.61,72400.0,8.6539,8.6539,8.6376,8.6539,72400.0
2009-07-15 10:45:00,10.6,10.62,10.59,10.62,73200.0,8.6457,8.6621,8.6376,8.6621,73200.0
2009-07-15 10:50:00,10.62,10.62,10.61,10.62,106400.0,8.6621,8.6621,8.6539,8.6621,106400.0
2009-07-15 10:55:00,10.62,10.63,10.62,10.63,91200.0,8.6621,8.6702,8.6621,8.6702,91200.0
2009-07-15 11:00:00,10.63,10.64,10.63,10.64,68800.0,8.6702,8.6784,8.6702,8.6784,68800.0
2009-07-15 11:05:00,10.64,10.64,10.62,10.62,77600.0,8.6784,8.6784,8.6621,8.6621,77600.0
2009-07-15 11:10:00,10.62,10.62,10.61,10.61,44800.0,8.6621,8.6621,8.6539,8.6539,44800.0
2009-07-15 11:15:00,10.61,10.63,10.61,10.63,132000.0,8.6539,8.6702,8.6539,8.6702,132000.0
2009-07-15 11:20:00,10.62,10.65,10.62,10.65,84400.0,8.6621,8.6865,8.6621,8.6865,84400.0
2009-07-15 11:25:00,10.65,10.65,10.65,10.65,147200.0,8.6865,8.6865,8.6865,8.6865,147200.0
2009-07-15 11:30:00,10.65,10.69,10.64,10.67,184800.0,8.6865,8.7191,8.6784,8.7028,184800.0
2009-07-15 11:35:00,10.68,10.68,10.65,10.65,376000.0,8.711,8.711,8.6865,8.6865,376000.0
2009-07-15 11:40:00,10.66,10.66,10.64,10.65,129600.0,8.6947,8.6947,8.6784,8.6865,129600.0
2009-07-15 11:45:00,10.65,10.67,10.62,10.62,162800.0,8.6865,8.7028,8.6621,8.6621,162800.0
2009-07-15 11:50:00,10.62,10.63,10.62,10.62,116000.0,8.6621,8.6702,8.6621,8.6621,116000.0
2009-07-15 11:55:00,10.62,10.62,10.6,10.61,100800.0,8.6621,8.6621,8.6457,8.6539,100800.0
2009-07-15 12:00:00,10.61,10.61,10.59,10.6,120800.0,8.6539,8.6539,8.6376,8.6457,120800.0
2009-07-15 12:05:00,10.6,10.6,10.59,10.6,120400.0,8.6457,8.6457,8.6376,8.6457,120400.0
2009-07-15 12:10:00,10.6,10.61,10.59,10.6,172800.0,8.6457,8.6539,8.6376,8.6457,172800.0
2009-07-15 12:15:00,10.6,10.61,10.6,10.6,95600.0,8.6457,8.6539,8.6457,8.6457,95600.0
2009-07-15 12:20:00,10.6,10.61,10.59,10.59,76800.0,8.6457,8.6539,8.6376,8.6376,76800.0
2009-07-15 12:25:00,10.59,10.6,10.58,10.6,83200.0,8.6376,8.6457,8.6294,8.6457,83200.0
2009-07-15 12:30:00,10.6,10.63,10.6,10.63,95600.0,8.6457,8.6702,8.6457,8.6702,95600.0
2009-07-15 12:35:00,10.63,10.65,10.63,10.64,69200.0,8.6702,8.6865,8.6702,8.6784,69200.0
2009-07-15 12:40:00,10.64,10.65,10.64,10.64,51600.0,8.6784,8.6865,8.6784,8.6784,51600.0
2009-07-15 12:45:00,10.64,10.65,10.64,10.65,54000.0,8.6784,8.6865,8.6784,8.6865,54000.0
2009-07-15 12:50:00,10.65,10.65,10.64,10.65,78400.0,8.6865,8.6865,8.6784,8.6865,78400.0
2009-07-15 12:55:00,10.65,10.66,10.65,10.65,127200.0,8.6865,8.6947,8.6865,8.6865,127200.0
2009-07-15 13:00:00,10.65,10.65,10.65,10.65,57600.0,8.6865,8.6865,8.6865,8.6865,57600.0
2009-07-15 13:05:00,10.65,10.67,10.65,10.67,215200.0,8.6865,8.7028,8.6865,8.7028,215200.0
2009-07-15 13:10:00,10.67,10.68,10.66,10.68,158800.0,8.7028,8.711,8.6947,8.711,158800.0
2009-07-15 13:15:00,10.68,10.69,10.67,10.69,118400.0,8.711,8.7191,8.7028,8.7191,118400.0
2009-07-15 13:20:00,10.69,10.7,10.68,10.7,136800.0,8.7191,8.7273,8.711,8.7273,136800.0
2009-07-15 13:25:00,10.7,10.75,10.7,10.75,276000.0,8.7273,8.7681,8.7273,8.7681,276000.0
2009-07-15 13:30:00,10.75,10.75,10.72,10.72,322400.0,8.7681,8.7681,8.7436,8.7436,322400.0
2009-07-15 13:35:00,10.72,10.72,10.71,10.72,66000.0,8.7436,8.7436,8.7355,8.7436,66000.0
2009-07-15 13:40:00,10.72,10.72,10.71,10.72,104400.0,8.7436,8.7436,8.7355,8.7436,104400.0
2009-07-15 13:45:00,10.72,10.73,10.72,10.72,106800.0,8.7436,8.7518,8.7436,8.7436,106800.0
2009-07-15 13:50:00,10.72,10.74,10.72,10.73,94400.0,8.7436,8.7599,8.7436,8.7518,94400.0
2009-07-15 13:55:00,10.73,10.73,10.71,10.72,40000.0,8.7518,8.7518,8.7355,8.7436,40000.0
2009-07-15 14:00:00,10.72,10.72,10.69,10.7,240400.0,8.7436,8.7436,8.7191,8.7273,240400.0
2009-07-15 14:05:00,10.7,10.71,10.7,10.7,163600.0,8.7273,8.7355,8.7273,8.7273,163600.0
2009-07-15 14:10:00,10.7,10.72,10.69,10.71,156400.0,8.7273,8.7436,8.7191,8.7355,156400.0
2009-07-15 14:15:00,10.71,10.72,10.7,10.72,101600.0,8.7355,8.7436,8.7273,8.7436,101600.0
2009-07-15 14:20:00,10.71,10.72,10.7,10.71,156800.0,8.7355,8.7436,8.7273,8.7355,156800.0
2009-07-15 14:25:00,10.71,10.72,10.7,10.71,117600.0,8.7355,8.7436,8.7273,8.7355,117600.0
2009-07-15 14:30:00,10.71,10.74,10.71,10.72,106000.0,8.7355,8.7599,8.7355,8.7436,106000.0
2009-07-15 14:35:00,10.72,10.72,10.7,10.71,101200.0,8.7436,8.7436,8.7273,8.7355,101200.0
2009-07-15 14:40:00,10.71,10.72,10.71,10.72,115200.0,8.7355,8.7436,8.7355,8.7436,115200.0
2009-07-15 14:45:00,10.72,10.75,10.72,10.75,163600.0,8.7436,8.7681,8.7436,8.7681,163600.0
2009-07-15 14:50:00,10.75,10.75,10.74,10.74,77600.0,8.7681,8.7681,8.7599,8.7599,77600.0
2009-07-15 14:55:00,10.74,10.76,10.74,10.75,159600.0,8.7599,8.7762,8.7599,8.7681,159600.0
2009-07-15 15:00:00,10.75,10.78,10.75,10.77,227200.0,8.7681,8.7926,8.7681,8.7844,227200.0
2009-07-15 15:05:00,10.77,10.77,10.75,10.77,151200.0,8.7844,8.7844,8.7681,8.7844,151200.0
2009-07-15 15:10:00,10.77,10.78,10.76,10.76,142800.0,8.7844,8.7926,8.7762,8.7762,142800.0
2009-07-15 15:15:00,10.76,10.78,10.76,10.78,147200.0,8.7762,8.7926,8.7762,8.7926,147200.0
2009-07-15 15:20:00,10.78,10.78,10.74,10.74,208000.0,8.7926,8.7926,8.7599,8.7599,208000.0
2009-07-15 15:25:00,10.74,10.75,10.72,10.72,166000.0,8.7599,8.7681,8.7436,8.7436,166000.0
2009-07-15 15:30:00,10.72,10.75,10.72,10.75,174800.0,8.7436,8.7681,8.7436,8.7681,174800.0
2009-07-15 15:35:00,10.75,10.75,10.74,10.74,189200.0,8.7681,8.7681,8.7599,8.7599,189200.0
2009-07-15 15:40:00,10.74,10.75,10.74,10.74,260000.0,8.7599,8.7681,8.7599,8.7599,260000.0
2009-07-15 15:45:00,10.74,10.75,10.74,10.75,245200.0,8.7599,8.7681,8.7599,8.7681,245200.0
2009-07-15 15:50:00,10.75,10.78,10.75,10.78,678400.0,8.7681,8.7926,8.7681,8.7926,678400.0
2009-07-15 15:55:00,10.77,10.79,10.76,10.78,560000.0,8.7844,8.8007,8.7762,8.7926,560000.0
2009-07-16 09:30:00,10.73,10.73,10.68,10.72,76400.0,8.7518,8.7518,8.711,8.7436,76400.0
2009-07-16 09:35:00,10.72,10.8,10.72,10.76,112400.0,8.7436,8.8089,8.7436,8.7762,112400.0
2009-07-16 09:40:00,10.76,10.8,10.75,10.79,55600.0,8.7762,8.8089,8.7681,8.8007,55600.0
2009-07-16 09:45:00,10.8,10.82,10.79,10.8,90000.0,8.8089,8.8252,8.8007,8.8089,90000.0
2009-07-16 09:50:00,10.81,10.83,10.8,10.81,91200.0,8.817,8.8333,8.8089,8.817,91200.0
2009-07-16 09:55:00,10.8,10.82,10.79,10.8,71600.0,8.8089,8.8252,8.8007,8.8089,71600.0
2009-07-16 10:00:00,10.8,10.82,10.78,10.8,228400.0,8.8089,8.8252,8.7926,8.8089,228400.0
2009-07-16 10:05:00,10.8,10.84,10.78,10.83,126400.0,8.8089,8.8415,8.7926,8.8333,126400.0
2009-07-16 10:10:00,10.82,10.83,10.78,10.8,124000.0,8.8252,8.8333,8.7926,8.8089,124000.0
2009-07-16 10:15:00,10.8,10.82,10.77,10.77,81200.0,8.8089,8.8252,8.7844,8.7844,81200.0
2009-07-16 10:20:00,10.77,10.79,10.75,10.78,143600.0,8.7844,8.8007,8.7681,8.7926,143600.0
2009-07-16 10:25:00,10.77,10.79,10.76,10.79,155200.0,8.7844,8.8007,8.7762,8.8007,155200.0
2009-07-16 10:30:00,10.78,10.79,10.75,10.75,165200.0,8.7926,8.8007,8.7681,8.7681,165200.0
2009-07-16 10:35:00,10.75,10.78,10.75,10.77,58400.0,8.7681,8.7926,8.7681,8.7844,58400.0
2009-07-16 10:40:00,10.76,10.79,10.76,10.77,55200.0,8.7762,8.8007,8.7762,8.7844,55200.0
2009-07-16 10:45:00,10.77,10.79,10.76,10.77,77200.0,8.7844,8.8007,8.7762,8.7844,77200.0
2009-07-16 10:50:00,10.78,10.79,10.76,10.79,50400.0,8.7926,8.8007,8.7762,8.8007,50400.0
2009-07-16 10:55:00,10.79,10.79,10.74,10.76,98000.0,8.8007,8.8007,8.7599,8.7762,98000.0
2009-07-16 11:00:00,10.76,10.78,10.75,10.78,36400.0,8.7762,8.7926,8.7681,8.7926,36400.0
2009-07-16 11:05:00,10.78,10.79,10.77,10.77,58000.0,8.7926,8.8007,8.7844,8.7844,58000.0
2009-07-16 11:10:00,10.77,10.78,10.76,10.78,85600.0,8.7844,8.7926,8.7762,8.7926,85600.0
2009-07-16 11:15:00,10.78,10.79,10.77,10.78,45600.0,8.7926,8.8007,8.7844,8.7926,45600.0
2009-07-16 11:20:00,10.77,10.78,10.75,10.75,54000.0,8.7844,8.7926,8.7681,8.7681,54000.0
2009-07-16 11:25:00,10.75,10.75,10.74,10.74,43200.0,8.7681,8.7681,8.7599,8.7599,43200.0
2009-07-16 11:30:00,10.73,10.74,10.71,10.71,80000.0,8.7518,8.7599,8.7355,8.7355,80000.0
2009-07-16 11:35:00,10.71,10.74,10.71,10.74,93600.0,8.7355,8.7599,8.7355,8.7599,93600.0
2009-07-16 11:40:00,10.74,10.75,10.74,10.74,75200.0,8.7599,8.7681,8.7599,8.7599,75200.0
2009-07-16 11:45:00,10.74,10.75,10.73,10.75,66400.0,8.7599,8.7681,8.7518,8.7681,66400.0
2009-07-16 11:50:00,10.74,10.75,10.73,10.73,30400.0,8.7599,8.7681,8.7518,8.7518,30400.0
2009-07-16 11:55:00,10.73,10.76,10.73,10.76,56400.0,8.7518,8.7762,8.7518,8.7762,56400.0
2009-07-16 12:00:00,10.76,10.76,10.74,10.76,88400.0,8.7762,8.7762,8.7599,8.7762,88400.0
2009-07-16 12:05:00,10.76,10.77,10.75,10.76,44800.0,8.7762,8.7844,8.7681,8.7762,44800.0
2009-07-16 12:10:00,10.76,10.76,10.76,10.76,23200.0,8.7762,8.7762,8.7762,8.7762,23200.0
2009-07-16 12:15:00,10.76,10.76,10.75,10.75,44800.0,8.7762,8.7762,8.7681,8.7681,44800.0
2009-07-16 12:20:00,10.75,10.75,10.74,10.74,30800.0,8.7681,8.7681,8.7599,8.7599,30800.0
2009-07-16 12:25:00,10.75,10.76,10.74,10.74,43600.0,8.7681,8.7762,8.7599,8.7599,43600.0
2009-07-16 12:30:00,10.74,10.75,10.73,10.74,66400.0,8.7599,8.7681,8.7518,8.7599,66400.0
2009-07-16 12:35:00,10.74,10.76,10.74,10.75,33200.0,8.7599,8.7762,8.7599,8.7681,33200.0
2009-07-16 12:40:00,10.75,10.77,10.75,10.77,51600.0,8.7681,8.7844,8.7681,8.7844,51600.0
2009-07-16 12:45:00,10.76,10.77,10.75,10.76,35200.0,8.7762,8.7844,8.7681,8.7762,35200.0
2009-07-16 12:50:00,10.76,10.76,10.76,10.76,36800.0,8.7762,8.7762,8.7762,8.7762,36800.0
2009-07-16 12:55:00,10.76,10.76,10.74,10.75,63200.0,8.7762,8.7762,8.7599,8.7681,63200.0
2009-07-16 13:00:00,10.75,10.76,10.75,10.76,32400.0,8.7681,8.7762,8.7681,8.7762,32400.0
2009-07-16 13:05:00,10.76,10.76,10.74,10.75,60400.0,8.7762,8.7762,8.7599,8.7681,60400.0
2009-07-16 13:10:00,10.75,10.76,10.75,10.76,31600.0,8.7681,8.7762,8.7681,8.7762,31600.0
2009-07-16 13:15:00,10.76,10.77,10.76,10.76,31600.0,8.7762,8.7844,8.7762,8.7762,31600.0
2009-07-16 13:20:00,10.76,10.77,10.76,10.77,46400.0,8.7762,8.7844,8.7762,8.7844,46400.0
2009-07-16 13:25:00,10.77,10.78,10.76,10.77,58400.0,8.7844,8.7926,8.7762,8.7844,58400.0
2009-07-16 13:30:00,10.76,10.77,10.76,10.77,128000.0,8.7762,8.7844,8.7762,8.7844,128000.0
2009-07-16 13:35:00,10.76,10.77,10.75,10.77,17600.0,8.7762,8.7844,8.7681,8.7844,17600.0
2009-07-16 13:40:00,10.77,10.79,10.77,10.78,97200.0,8.7844,8.8007,8.7844,8.7926,97200.0
2009-07-16 13:45:00,10.78,10.8,10.78,10.8,90400.0,8.7926,8.8089,8.7926,8.8089,90400.0
2009-07-16 13:50:00,10.8,10.81,10.79,10.8,85600.0,8.8089,8.817,8.8007,8.8089,85600.0
2009-07-16 13:55:00,10.8,10.81,10.8,10.81,40000.0,8.8089,8.817,8.8089,8.817,40000.0
2009-07-16 14:00:00,10.81,10.82,10.8,10.8,76400.0,8.817,8.8252,8.8089,8.8089,76400.0
2009-07-16 14:05:00,10.8,10.8,10.79,10.8,38800.0,8.8089,8.8089,8.8007,8.8089,38800.0
2009-07-16 14:10:00,10.8,10.81,10.79,10.8,71200.0,8.8089,8.817,8.8007,8.8089,71200.0
2009-07-16 14:15:00,10.8,10.8,10.8,10.8,162000.0,8.8089,8.8089,8.8089,8.8089,162000.0
2009-07-16 14:20:00,10.8,10.81,10.8,10.81,144800.0,8.8089,8.817,8.8089,8.817,144800.0
2009-07-16 14:25:00,10.8,10.82,10.8,10.82,66400.0,8.8089,8.8252,8.8089,8.8252,66400.0
2009-07-16 14:30:00,10.81,10.82,10.81,10.82,57200.0,8.817,8.8252,8.817,8.8252,57200.0
2009-07-16 14:35:00,10.82,10.83,10.81,10.81,128000.0,8.8252,8.8333,8.817,8.817,128000.0
2009-07-16 14:40:00,10.81,10.82,10.8,10.82,66400.0,8.817,8.8252,8.8089,8.8252,66400.0
2009-07-16 14:45:00,10.81,10.83,10.81,10.82,51600.0,8.817,8.8333,8.817,8.8252,51600.0
2009-07-16 14:50:00,10.82,10.84,10.81,10.83,131200.0,8.8252,8.8415,8.817,8.8333,131200.0
2009-07-16 14:55:00,10.83,10.86,10.83,10.85,92800.0,8.8333,8.8578,8.8333,8.8496,92800.0
2009-07-16 15:00:00,10.84,10.85,10.83,10.85,90800.0,8.8415,8.8496,8.8333,8.8496,90800.0
2009-07-16 15:05:00,10.85,10.86,10.83,10.83,114000.0,8.8496,8.8578,8.8333,8.8333,114000.0
2009-07-16 15:10:00,10.83,10.84,10.83,10.84,156000.0,8.8333,8.8415,8.8333,8.8415,156000.0
2009-07-16 15:15:00,10.83,10.84,10.83,10.84,116800.0,8.8333,8.8415,8.8333,8.8415,116800.0
2009-07-16 15:20:00,10.84,10.85,10.83,10.84,258800.0,8.8415,8.8496,8.8333,8.8415,258800.0
2009-07-16 15:25:00,10.84,10.87,10.84,10.87,156000.0,8.8415,8.866,8.8415,8.866,156000.0
2009-07-16 15:30:00,10.87,10.88,10.86,10.86,141200.0,8.866,8.8741,8.8578,8.8578,141200.0
2009-07-16 15:35:00,10.86,10.88,10.86,10.87,142800.0,8.8578,8.8741,8.8578,8.866,142800.0
2009-07-16 15:40:00,10.87,10.9,10.87,10.89,199200.0,8.866,8.8904,8.866,8.8823,199200.0
2009-07-16 15:45:00,10.89,10.92,10.89,10.91,243200.0,8.8823,8.9067,8.8823,8.8986,243200.0
2009-07-16 15:50:00,10.91,10.93,10.88,10.89,296400.0,8.8986,8.9149,8.8741,8.8823,296400.0
2009-07-16 15:55:00,10.89,10.9,10.88,10.9,371600.0,8.8823,8.8904,8.8741,8.8904,371600.0
2009-07-17 09:30:00,10.93,10.93,10.85,10.87,252800.0,8.9149,8.9149,8.8496,8.866,252800.0
2009-07-17 09:35:00,10.87,10.91,10.83,10.83,96000.0,8.866,8.8986,8.8333,8.8333,96000.0
2009-07-17 09:40:00,10.84,10.9,10.84,10.87,91200.0,8.8415,8.8904,8.8415,8.866,91200.0
2009-07-17 09:45:00,10.87,10.88,10.81,10.83,81200.0,8.866,8.8741,8.817,8.8333,81200.0
2009-07-17 09:50:00,10.83,10.83,10.79,10.81,173200.0,8.8333,8.8333,8.8007,8.817,173200.0
2009-07-17 09:55:00,10.81,10.85,10.8,10.85,128400.0,8.817,8.8496,8.8089,8.8496,128400.0
2009-07-17 10:00:00,10.84,10.86,10.82,10.85,86000.0,8.8415,8.8578,8.8252,8.8496,86000.0
2009-07-17 10:05:00,10.84,10.87,10.83,10.85,80800.0,8.8415,8.866,8.8333,8.8496,80800.0
2009-07-17 10:10:00,10.86,10.88,10.84,10.84,52800.0,8.8578,8.8741,8.8415,8.8415,52800.0
2009-07-17 10:15:00,10.85,10.85,10.83,10.84,78000.0,8.8496,8.8496,8.8333,8.8415,78000.0
2009-07-17 10:20:00,10.84,10.88,10.83,10.88,83600.0,8.8415,8.8741,8.8333,8.8741,83600.0
2009-07-17 10:25:00,10.87,10.88,10.85,10.86,68000.0,8.866,8.8741,8.8496,8.8578,68000.0
2009-07-17 10:30:00,10.86,10.89,10.85,10.89,133200.0,8.8578,8.8823,8.8496,8.8823,133200.0
2009-07-17 10:35:00,10.88,10.89,10.85,10.86,119200.0,8.8741,8.8823,8.8496,8.8578,119200.0
2009-07-17 10:40:00,10.86,10.88,10.85,10.88,79200.0,8.8578,8.8741,8.8496,8.8741,79200.0
2009-07-17 10:45:00,10.88,10.9,10.86,10.86,53600.0,8.8741,8.8904,8.8578,8.8578,53600.0
2009-07-17 10:50:00,10.86,10.88,10.86,10.86,58400.0,8.8578,8.8741,8.8578,8.8578,58400.0
2009-07-17 10:55:00,10.86,10.88,10.86,10.86,43200.0,8.8578,8.8741,8.8578,8.8578,43200.0
2009-07-17 11:00:00,10.86,10.87,10.86,10.86,50000.0,8.8578,8.866,8.8578,8.8578,50000.0
2009-07-17 11:05:00,10.86,10.86,10.85,10.86,49200.0,8.8578,8.8578,8.8496,8.8578,49200.0
2009-07-17 11:10:00,10.86,10.87,10.85,10.86,53200.0,8.8578,8.866,8.8496,8.8578,53200.0
2009-07-17 11:15:00,10.86,10.86,10.84,10.84,97600.0,8.8578,8.8578,8.8415,8.8415,97600.0
2009-07-17 11:20:00,10.84,10.86,10.83,10.85,133200.0,8.8415,8.8578,8.8333,8.8496,133200.0
2009-07-17 11:25:00,10.85,10.88,10.84,10.87,93600.0,8.8496,8.8741,8.8415,8.866,93600.0
2009-07-17 11:30:00,10.87,10.87,10.84,10.84,97200.0,8.866,8.866,8.8415,8.8415,97200.0
2009-07-17 11:35:00,10.83,10.85,10.83,10.84,49200.0,8.8333,8.8496,8.8333,8.8415,49200.0
2009-07-17 11:40:00,10.84,10.84,10.83,10.83,41200.0,8.8415,8.8415,8.8333,8.8333,41200.0
2009-07-17 11:45:00,10.83,10.84,10.81,10.84,94400.0,8.8333,8.8415,8.817,8.8415,94400.0
2009-07-17 11:50:00,10.84,10.84,10.8,10.81,72800.0,8.8415,8.8415,8.8089,8.817,72800.0
2009-07-17 11:55:00,10.81,10.83,10.81,10.83,53600.0,8.817,8.8333,8.817,8.8333,53600.0
2009-07-17 12:00:00,10.83,10.83,10.81,10.82,37200.0,8.8333,8.8333,8.817,8.8252,37200.0
2009-07-17 12:05:00,10.82,10.83,10.8,10.8,44400.0,8.8252,8.8333,8.8089,8.8089,44400.0
2009-07-17 12:10:00,10.8,10.81,10.8,10.81,37200.0,8.8089,8.817,8.8089,8.817,37200.0
2009-07-17 12:15:00,10.81,10.82,10.81,10.81,41200.0,8.817,8.8252,8.817,8.817,41200.0
2009-07-17 12:20:00,10.8,10.81,10.79,10.79,98000.0,8.8089,8.817,8.8007,8.8007,98000.0
2009-07-17 12:25:00,10.79,10.8,10.78,10.78,79600.0,8.8007,8.8089,8.7926,8.7926,79600.0
2009-07-17 12:30:00,10.78,10.8,10.78,10.79,48800.0,8.7926,8.8089,8.7926,8.8007,48800.0
2009-07-17 12:35:00,10.79,10.8,10.79,10.8,59200.0,8.8007,8.8089,8.8007,8.8089,59200.0
2009-07-17 12:40:00,10.8,10.81,10.8,10.81,70000.0,8.8089,8.817,8.8089,8.817,70000.0
2009-07-17 12:45:00,10.81,10.83,10.81,10.82,74000.0,8.817,8.8333,8.817,8.8252,74000.0
2009-07-17 12:50:00,10.83,10.83,10.81,10.81,116800.0,8.8333,8.8333,8.817,8.817,116800.0
2009-07-17 12:55:00,10.81,10.81,10.79,10.8,86400.0,8.817,8.817,8.8007,8.8089,86400.0
2009-07-17 13:00:00,10.8,10.81,10.79,10.81,141600.0,8.8089,8.817,8.8007,8.817,141600.0
2009-07-17 13:05:00,10.81,10.81,10.78,10.78,141600.0,8.817,8.817,8.7926,8.7926,141600.0
2009-07-17 13:10:00,10.78,10.78,10.78,10.78,34000.0,8.7926,8.7926,8.7926,8.7926,34000.0
2009-07-17 13:15:00,10.78,10.79,10.78,10.78,62400.0,8.7926,8.8007,8.7926,8.7926,62400.0
2009-07-17 13:20:00,10.78,10.8,10.77,10.78,128800.0,8.7926,8.8089,8.7844,8.7926,128800.0
2009-07-17 13:25:00,10.78,10.79,10.78,10.79,53200.0,8.7926,8.8007,8.7926,8.8007,53200.0
2009-07-17 13:30:00,10.79,10.81,10.78,10.81,84400.0,8.8007,8.817,8.7926,8.817,84400.0
2009-07-17 13:35:00,10.81,10.81,10.8,10.81,122000.0,8.817,8.817,8.8089,8.817,122000.0
2009-07-17 13:40:00,10.81,10.83,10.8,10.82,52800.0,8.817,8.8333,8.8089,8.8252,52800.0
2009-07-17 13:45:00,10.83,10.84,10.82,10.84,64400.0,8.8333,8.8415,8.8252,8.8415,64400.0
2009-07-17 13:50:00,10.84,10.84,10.81,10.82,86400.0,8.8415,8.8415,8.817,8.8252,86400.0
2009-07-17 13:55:00,10.83,10.84,10.82,10.82,75600.0,8.8333,8.8415,8.8252,8.8252,75600.0
2009-07-17 14:00:00,10.82,10.84,10.82,10.83,94400.0,8.8252,8.8415,8.8252,8.8333,94400.0
2009-07-17 14:05:00,10.83,10.83,10.82,10.82,47600.0,8.8333,8.8333,8.8252,8.8252,47600.0
2009-07-17 14:10:00,10.82,10.83,10.82,10.83,60400.0,8.8252,8.8333,8.8252,8.8333,60400.0
2009-07-17 14:15:00,10.84,10.85,10.83,10.83,86400.0,8.8415,8.8496,8.8333,8.8333,86400.0
2009-07-17 14:20:00,10.83,10.85,10.83,10.85,66800.0,8.8333,8.8496,8.8333,8.8496,66800.0
2009-07-17 14:25:00,10.85,10.85,10.84,10.84,58000.0,8.8496,8.8496,8.8415,8.8415,58000.0
2009-07-17 14:30:00,10.85,10.85,10.84,10.85,84800.0,8.8496,8.8496,8.8415,8.8496,84800.0
2009-07-17 14:35:00,10.85,10.85,10.84,10.85,113200.0,8.8496,8.8496,8.8415,8.8496,113200.0
2009-07-17 14:40:00,10.85,10.85,10.85,10.85,53600.0,8.8496,8.8496,8.8496,8.8496,53600.0
2009-07-17 14:45:00,10.85,10.86,10.84,10.85,250000.0,8.8496,8.8578,8.8415,8.8496,250000.0
2009-07-17 14:50:00,10.85,10.85,10.83,10.85,100000.0,8.8496,8.8496,8.8333,8.8496,100000.0
2009-07-17 14:55:00,10.85,10.86,10.84,10.86,98800.0,8.8496,8.8578,8.8415,8.8578,98800.0
2009-07-17 15:00:00,10.86,10.87,10.84,10.84,105600.0,8.8578,8.866,8.8415,8.8415,105600.0
2009-07-17 15:05:00,10.84,10.85,10.83,10.84,143600.0,8.8415,8.8496,8.8333,8.8415,143600.0
2009-07-17 15:10:00,10.84,10.84,10.82,10.82,126000.0,8.8415,8.8415,8.8252,8.8252,126000.0
2009-07-17 15:15:00,10.82,10.84,10.82,10.83,89200.0,8.8252,8.8415,8.8252,8.8333,89200.0
2009-07-17 15:20:00,10.83,10.84,10.82,10.82,104000.0,8.8333,8.8415,8.8252,8.8252,104000.0
2009-07-17 15:25:00,10.82,10.83,10.82,10.83,78400.0,8.8252,8.8333,8.8252,8.8333,78400.0
2009-07-17 15:30:00,10.83,10.84,10.8,10.82,213600.0,8.8333,8.8415,8.8089,8.8252,213600.0
2009-07-17 15:35:00,10.82,10.82,10.81,10.81,167600.0,8.8252,8.8252,8.817,8.817,167600.0
2009-07-17 15:40:00,10.81,10.84,10.81,10.83,226400.0,8.817,8.8415,8.817,8.8333,226400.0
2009-07-17 15:45:00,10.84,10.84,10.83,10.84,123200.0,8.8415,8.8415,8.8333,8.8415,123200.0
2009-07-17 15:50:00,10.85,10.87,10.85,10.86,174800.0,8.8496,8.866,8.8496,8.8578,174800.0
2009-07-17 15:55:00,10.86,10.86,10.85,10.86,232400.0,8.8578,8.8578,8.8496,8.8578,232400.0
2009-07-20 09:30:00,10.82,10.88,10.77,10.83,144800.0,8.8252,8.8741,8.7844,8.8333,144800.0
2009-07-20 09:35:00,10.82,10.84,10.79,10.81,91600.0,8.8252,8.8415,8.8007,8.817,91600.0
2009-07-20 09:40:00,10.83,10.83,10.78,10.78,134400.0,8.8333,8.8333,8.7926,8.7926,134400.0
2009-07-20 09:45:00,10.79,10.81,10.78,10.81,92000.0,8.8007,8.817,8.7926,8.817,92000.0
2009-07-20 09:50:00,10.81,10.83,10.77,10.77,142000.0,8.817,8.8333,8.7844,8.7844,142000.0
2009-07-20 09:55:00,10.77,10.78,10.74,10.77,170800.0,8.7844,8.7926,8.7599,8.7844,170800.0
2009-07-20 10:00:00,10.77,10.81,10.75,10.78,214800.0,8.7844,8.817,8.7681,8.7926,214800.0
2009-07-20 10:05:00,10.78,10.79,10.71,10.72,186800.0,8.7926,8.8007,8.7355,8.7436,186800.0
2009-07-20 10:10:00,10.71,10.73,10.7,10.72,306800.0,8.7355,8.7518,8.7273,8.7436,306800.0
2009-07-20 10:15:00,10.72,10.75,10.72,10.73,200000.0,8.7436,8.7681,8.7436,8.7518,200000.0
2009-07-20 10:20:00,10.73,10.74,10.7,10.74,181200.0,8.7518,8.7599,8.7273,8.7599,181200.0
2009-07-20 10:25:00,10.73,10.75,10.71,10.73,111600.0,8.7518,8.7681,8.7355,8.7518,111600.0
2009-07-20 10:30:00,10.73,10.73,10.7,10.7,91200.0,8.7518,8.7518,8.7273,8.7273,91200.0
2009-07-20 10:35:00,10.7,10.74,10.7,10.72,84400.0,8.7273,8.7599,8.7273,8.7436,84400.0
2009-07-20 10:40:00,10.72,10.72,10.67,10.71,162000.0,8.7436,8.7436,8.7028,8.7355,162000.0
2009-07-20 10:45:00,10.71,10.71,10.68,10.69,106400.0,8.7355,8.7355,8.711,8.7191,106400.0
2009-07-20 10:50:00,10.7,10.74,10.69,10.73,91200.0,8.7273,8.7599,8.7191,8.7518,91200.0
2009-07-20 10:55:00,10.72,10.74,10.72,10.74,102800.0,8.7436,8.7599,8.7436,8.7599,102800.0
2009-07-20 11:00:00,10.73,10.75,10.72,10.73,68800.0,8.7518,8.7681,8.7436,8.7518,68800.0
2009-07-20 11:05:00,10.73,10.75,10.73,10.74,71200.0,8.7518,8.7681,8.7518,8.7599,71200.0
2009-07-20 11:10:00,10.74,10.74,10.73,10.74,89600.0,8.7599,8.7599,8.7518,8.7599,89600.0
2009-07-20 11:15:00,10.74,10.76,10.74,10.76,57600.0,8.7599,8.7762,8.7599,8.7762,57600.0
2009-07-20 11:20:00,10.76,10.79,10.76,10.79,99600.0,8.7762,8.8007,8.7762,8.8007,99600.0
2009-07-20 11:25:00,10.79,10.81,10.79,10.8,180000.0,8.8007,8.817,8.8007,8.8089,180000.0
2009-07-20 11:30:00,10.8,10.81,10.79,10.79,133600.0,8.8089,8.817,8.8007,8.8007,133600.0
2009-07-20 11:35:00,10.79,10.8,10.79,10.79,132000.0,8.8007,8.8089,8.8007,8.8007,132000.0
2009-07-20 11:40:00,10.8,10.81,10.78,10.79,172800.0,8.8089,8.817,8.7926,8.8007,172800.0
2009-07-20 11:45:00,10.79,10.81,10.79,10.8,141200.0,8.8007,8.817,8.8007,8.8089,141200.0
2009-07-20 11:50:00,10.8,10.81,10.8,10.81,60400.0,8.8089,8.817,8.8089,8.817,60400.0
2009-07-20 11:55:00,10.81,10.81,10.8,10.8,70800.0,8.817,8.817,8.8089,8.8089,70800.0
2009-07-20 12:00:00,10.81,10.83,10.8,10.82,90400.0,8.817,8.8333,8.8089,8.8252,90400.0
2009-07-20 12:05:00,10.82,10.84,10.82,10.83,88800.0,8.8252,8.8415,8.8252,8.8333,88800.0
2009-07-20 12:10:00,10.83,10.84,10.83,10.84,40000.0,8.8333,8.8415,8.8333,8.8415,40000.0
2009-07-20 12:15:00,10.84,10.85,10.83,10.85,88800.0,8.8415,8.8496,8.8333,8.8496,88800.0
2009-07-20 12:20:00,10.85,10.87,10.84,10.84,89200.0,8.8496,8.866,8.8415,8.8415,89200.0
2009-07-20 12:25:00,10.85,10.89,10.84,10.88,104400.0,8.8496,8.8823,8.8415,8.8741,104400.0
2009-07-20 12:30:00,10.88,10.9,10.88,10.88,94800.0,8.8741,8.8904,8.8741,8.8741,94800.0
2009-07-20 12:35:00,10.88,10.91,10.88,10.9,53600.0,8.8741,8.8986,8.8741,8.8904,53600.0
2009-07-20 12:40:00,10.9,10.91,10.89,10.91,120000.0,8.8904,8.8986,8.8823,8.8986,120000.0
2009-07-20 12:45:00,10.91,10.93,10.91,10.92,44800.0,8.8986,8.9149,8.8986,8.9067,44800.0
2009-07-20 12:50:00,10.91,10.94,10.91,10.92,71200.0,8.8986,8.9231,8.8986,8.9067,71200.0
2009-07-20 12:55:00,10.93,10.93,10.91,10.91,50800.0,8.9149,8.9149,8.8986,8.8986,50800.0
2009-07-20 13:00:00,10.91,10.92,10.91,10.92,128400.0,8.8986,8.9067,8.8986,8.9067,128400.0
2009-07-20 13:05:00,10.92,10.92,10.91,10.91,44800.0,8.9067,8.9067,8.8986,8.8986,44800.0
2009-07-20 13:10:00,10.92,10.92,10.9,10.9,39200.0,8.9067,8.9067,8.8904,8.8904,39200.0
2009-07-20 13:15:00,10.9,10.9,10.88,10.89,72000.0,8.8904,8.8904,8.8741,8.8823,72000.0
2009-07-20 13:20:00,10.89,10.89,10.87,10.88,38000.0,8.8823,8.8823,8.866,8.8741,38000.0
2009-07-20 13:25:00,10.88,10.88,10.86,10.86,67600.0,8.8741,8.8741,8.8578,8.8578,67600.0
2009-07-20 13:30:00,10.87,10.88,10.86,10.88,73600.0,8.866,8.8741,8.8578,8.8741,73600.0
2009-07-20 13:35:00,10.88,10.89,10.88,10.88,156400.0,8.8741,8.8823,8.8741,8.8741,156400.0
2009-07-20 13:40:00,10.88,10.9,10.88,10.9,128000.0,8.8741,8.8904,8.8741,8.8904,128000.0
2009-07-20 13:45:00,10.9,10.92,10.89,10.92,105200.0,8.8904,8.9067,8.8823,8.9067,105200.0
2009-07-20 13:50:00,10.92,10.92,10.88,10.88,168400.0,8.9067,8.9067,8.8741,8.8741,168400.0
2009-07-20 13:55:00,10.88,10.89,10.87,10.88,149200.0,8.8741,8.8823,8.866,8.8741,149200.0
2009-07-20 14:00:00,10.88,10.91,10.88,10.9,72000.0,8.8741,8.8986,8.8741,8.8904,72000.0
2009-07-20 14:05:00,10.9,10.91,10.88,10.88,88000.0,8.8904,8.8986,8.8741,8.8741,88000.0
2009-07-20 14:10:00,10.88,10.88,10.85,10.85,200000.0,8.8741,8.8741,8.8496,8.8496,200000.0
2009-07-20 14:15:00,10.85,10.88,10.85,10.88,344000.0,8.8496,8.8741,8.8496,8.8741,344000.0
2009-07-20 14:20:00,10.88,10.88,10.86,10.88,145600.0,8.8741,8.8741,8.8578,8.8741,145600.0
2009-07-20 14:25:00,10.88,10.88,10.85,10.87,219600.0,8.8741,8.8741,8.8496,8.866,219600.0
2009-07-20 14:30:00,10.87,10.88,10.85,10.86,189200.0,8.866,8.8741,8.8496,8.8578,189200.0
2009-07-20 14:35:00,10.85,10.86,10.84,10.84,114400.0,8.8496,8.8578,8.8415,8.8415,114400.0
2009-07-20 14:40:00,10.84,10.85,10.82,10.84,101200.0,8.8415,8.8496,8.8252,8.8415,101200.0
2009-07-20 14:45:00,10.84,10.86,10.84,10.86,92800.0,8.8415,8.8578,8.8415,8.8578,92800.0
2009-07-20 14:50:00,10.86,10.86,10.85,10.85,73600.0,8.8578,8.8578,8.8496,8.8496,73600.0
2009-07-20 14:55:00,10.85,10.86,10.84,10.84,79600.0,8.8496,8.8578,8.8415,8.8415,79600.0
2009-07-20 15:00:00,10.85,10.87,10.84,10.86,112800.0,8.8496,8.866,8.8415,8.8578,112800.0
2009-07-20 15:05:00,10.86,10.88,10.86,10.87,147600.0,8.8578,8.8741,8.8578,8.866,147600.0
2009-07-20 15:10:00,10.87,10.88,10.86,10.87,122800.0,8.866,8.8741,8.8578,8.866,122800.0
2009-07-20 15:15:00,10.87,10.88,10.87,10.87,110400.0,8.866,8.8741,8.866,8.866,110400.0
2009-07-20 15:20:00,10.87,10.89,10.87,10.89,60000.0,8.866,8.8823,8.866,8.8823,60000.0
2009-07-20 15:25:00,10.88,10.9,10.88,10.89,102400.0,8.8741,8.8904,8.8741,8.8823,102400.0
2009-07-20 15:30:00,10.89,10.89,10.88,10.89,128000.0,8.8823,8.8823,8.8741,8.8823,128000.0
2009-07-20 15:35:00,10.89,10.9,10.88,10.9,126000.0,8.8823,8.8904,8.8741,8.8904,126000.0
2009-07-20 15:40:00,10.9,10.91,10.89,10.91,152400.0,8.8904,8.8986,8.8823,8.8986,152400.0
2009-07-20 15:45:00,10.9,10.91,10.89,10.91,176800.0,8.8904,8.8986,8.8823,8.8986,176800.0
2009-07-20 15:50:00,10.91,10.95,10.91,10.94,211200.0,8.8986,8.9312,8.8986,8.9231,211200.0
2009-07-20 15:55:00,10.94,10.94,10.91,10.93,404000.0,8.9231,8.9231,8.8986,8.9149,404000.0
2009-07-21 09:30:00,10.78,10.94,10.78,10.84,174000.0,8.7926,8.9231,8.7926,8.8415,174000.0
2009-07-21 09:35:00,10.84,10.87,10.8,10.86,126400.0,8.8415,8.866,8.8089,8.8578,126400.0
2009-07-21 09:40:00,10.85,10.85,10.74,10.77,110800.0,8.8496,8.8496,8.7599,8.7844,110800.0
2009-07-21 09:45:00,10.77,10.78,10.72,10.76,98400.0,8.7844,8.7926,8.7436,8.7762,98400.0
2009-07-21 09:50:00,10.74,10.79,10.72,10.79,138000.0,8.7599,8.8007,8.7436,8.8007,138000.0
2009-07-21 09:55:00,10.8,10.85,10.8,10.83,101200.0,8.8089,8.8496,8.8089,8.8333,101200.0
2009-07-21 10:00:00,10.83,10.83,10.74,10.74,119200.0,8.8333,8.8333,8.7599,8.7599,119200.0
2009-07-21 10:05:00,10.75,10.77,10.73,10.74,195200.0,8.7681,8.7844,8.7518,8.7599,195200.0
2009-07-21 10:10:00,10.75,10.77,10.7,10.77,170000.0,8.7681,8.7844,8.7273,8.7844,170000.0
2009-07-21 10:15:00,10.77,10.8,10.74,10.78,138400.0,8.7844,8.8089,8.7599,8.7926,138400.0
2009-07-21 10:20:00,10.77,10.81,10.77,10.8,107200.0,8.7844,8.817,8.7844,8.8089,107200.0
2009-07-21 10:25:00,10.8,10.81,10.76,10.77,74000.0,8.8089,8.817,8.7762,8.7844,74000.0
2009-07-21 10:30:00,10.77,10.82,10.77,10.81,91200.0,8.7844,8.8252,8.7844,8.817,91200.0
2009-07-21 10:35:00,10.82,10.83,10.78,10.79,178000.0,8.8252,8.8333,8.7926,8.8007,178000.0
2009-07-21 10:40:00,10.79,10.8,10.76,10.8,69200.0,8.8007,8.8089,8.7762,8.8089,69200.0
2009-07-21 10:45:00,10.8,10.8,10.78,10.8,44000.0,8.8089,8.8089,8.7926,8.8089,44000.0
2009-07-21 10:50:00,10.79,10.8,10.76,10.8,61600.0,8.8007,8.8089,8.7762,8.8089,61600.0
2009-07-21 10:55:00,10.8,10.8,10.76,10.77,100000.0,8.8089,8.8089,8.7762,8.7844,100000.0
2009-07-21 11:00:00,10.77,10.78,10.76,10.77,122800.0,8.7844,8.7926,8.7762,8.7844,122800.0
2009-07-21 11:05:00,10.77,10.8,10.77,10.79,41200.0,8.7844,8.8089,8.7844,8.8007,41200.0
2009-07-21 11:10:00,10.79,10.8,10.75,10.75,117200.0,8.8007,8.8089,8.7681,8.7681,117200.0
2009-07-21 11:15:00,10.75,10.76,10.74,10.74,34800.0,8.7681,8.7762,8.7599,8.7599,34800.0
2009-07-21 11:20:00,10.74,10.75,10.72,10.73,61600.0,8.7599,8.7681,8.7436,8.7518,61600.0
2009-07-21 11:25:00,10.73,10.74,10.72,10.73,37600.0,8.7518,8.7599,8.7436,8.7518,37600.0
2009-07-21 11:30:00,10.73,10.74,10.71,10.74,47600.0,8.7518,8.7599,8.7355,8.7599,47600.0
2009-07-21 11:35:00,10.74,10.76,10.74,10.76,39600.0,8.7599,8.7762,8.7599,8.7762,39600.0
2009-07-21 11:40:00,10.75,10.75,10.7,10.71,122800.0,8.7681,8.7681,8.7273,8.7355,122800.0
2009-07-21 11:45:00,10.72,10.73,10.71,10.73,102400.0,8.7436,8.7518,8.7355,8.7518,102400.0
2009-07-21 11:50:00,10.73,10.73,10.69,10.69,96800.0,8.7518,8.7518,8.7191,8.7191,96800.0
2009-07-21 11:55:00,10.69,10.7,10.68,10.69,69600.0,8.7191,8.7273,8.711,8.7191,69600.0
2009-07-21 12:00:00,10.68,10.7,10.68,10.69,41200.0,8.711,8.7273,8.711,8.7191,41200.0
2009-07-21 12:05:00,10.69,10.69,10.67,10.69,44800.0,8.7191,8.7191,8.7028,8.7191,44800.0
2009-07-21 12:10:00,10.69,10.71,10.68,10.7,62000.0,8.7191,8.7355,8.711,8.7273,62000.0
2009-07-21 12:15:00,10.7,10.71,10.69,10.7,104000.0,8.7273,8.7355,8.7191,8.7273,104000.0
2009-07-21 12:20:00,10.69,10.69,10.68,10.69,34400.0,8.7191,8.7191,8.711,8.7191,34400.0
2009-07-21 12:25:00,10.7,10.72,10.69,10.71,89200.0,8.7273,8.7436,8.7191,8.7355,89200.0
2009-07-21 12:30:00,10.71,10.72,10.7,10.7,52800.0,8.7355,8.7436,8.7273,8.7273,52800.0
2009-07-21 12:35:00,10.7,10.73,10.69,10.73,68800.0,8.7273,8.7518,8.7191,8.7518,68800.0
2009-07-21 12:40:00,10.73,10.73,10.69,10.69,71200.0,8.7518,8.7518,8.7191,8.7191,71200.0
2009-07-21 12:45:00,10.69,10.7,10.68,10.68,45200.0,8.7191,8.7273,8.711,8.711,45200.0
2009-07-21 12:50:00,10.68,10.69,10.68,10.69,93600.0,8.711,8.7191,8.711,8.7191,93600.0
2009-07-21 12:55:00,10.69,10.71,10.68,10.7,108400.0,8.7191,8.7355,8.711,8.7273,108400.0
2009-07-21 13:00:00,10.7,10.72,10.69,10.71,99600.0,8.7273,8.7436,8.7191,8.7355,99600.0
2009-07-21 13:05:00,10.71,10.71,10.68,10.68,83600.0,8.7355,8.7355,8.711,8.711,83600.0
2009-07-21 13:10:00,10.68,10.69,10.67,10.68,99200.0,8.711,8.7191,8.7028,8.711,99200.0
2009-07-21 13:15:00,10.68,10.71,10.68,10.71,56400.0,8.711,8.7355,8.711,8.7355,56400.0
2009-07-21 13:20:00,10.71,10.72,10.7,10.71,48800.0,8.7355,8.7436,8.7273,8.7355,48800.0
2009-07-21 13:25:00,10.71,10.73,10.71,10.72,122000.0,8.7355,8.7518,8.7355,8.7436,122000.0
2009-07-21 13:30:00,10.72,10.73,10.71,10.73,55200.0,8.7436,8.7518,8.7355,8.7518,55200.0
2009-07-21 13:35:00,10.72,10.72,10.71,10.72,59200.0,8.7436,8.7436,8.7355,8.7436,59200.0
2009-07-21 13:40:00,10.72,10.74,10.72,10.74,78000.0,8.7436,8.7599,8.7436,8.7599,78000.0
2009-07-21 13:45:00,10.74,10.77,10.74,10.76,178400.0,8.7599,8.7844,8.7599,8.7762,178400.0
2009-07-21 13:50:00,10.76,10.76,10.74,10.74,93600.0,8.7762,8.7762,8.7599,8.7599,93600.0
2009-07-21 13:55:00,10.74,10.76,10.73,10.76,99200.0,8.7599,8.7762,8.7518,8.7762,99200.0
2009-07-21 14:00:00,10.76,10.78,10.75,10.77,84000.0,8.7762,8.7926,8.7681,8.7844,84000.0
2009-07-21 14:05:00,10.78,10.78,10.75,10.75,80400.0,8.7926,8.7926,8.7681,8.7681,80400.0
2009-07-21 14:10:00,10.76,10.79,10.75,10.78,93600.0,8.7762,8.8007,8.7681,8.7926,93600.0
2009-07-21 14:15:00,10.78,10.79,10.78,10.78,97200.0,8.7926,8.8007,8.7926,8.7926,97200.0
2009-07-21 14:20:00,10.78,10.78,10.76,10.78,101200.0,8.7926,8.7926,8.7762,8.7926,101200.0
2009-07-21 14:25:00,10.78,10.8,10.77,10.8,146800.0,8.7926,8.8089,8.7844,8.8089,146800.0
2009-07-21 14:30:00,10.79,10.8,10.77,10.77,193600.0,8.8007,8.8089,8.7844,8.7844,193600.0
2009-07-21 14:35:00,10.77,10.81,10.76,10.8,160400.0,8.7844,8.817,8.7762,8.8089,160400.0
2009-07-21 14:40:00,10.8,10.8,10.78,10.79,140400.0,8.8089,8.8089,8.7926,8.8007,140400.0
2009-07-21 14:45:00,10.8,10.81,10.78,10.8,176400.0,8.8089,8.817,8.7926,8.8089,176400.0
2009-07-21 14:50:00,10.8,10.82,10.79,10.8,192000.0,8.8089,8.8252,8.8007,8.8089,192000.0
2009-07-21 14:55:00,10.8,10.82,10.79,10.82,104000.0,8.8089,8.8252,8.8007,8.8252,104000.0
2009-07-21 15:00:00,10.82,10.82,10.81,10.81,122800.0,8.8252,8.8252,8.817,8.817,122800.0
2009-07-21 15:05:00,10.81,10.82,10.8,10.8,298400.0,8.817,8.8252,8.8089,8.8089,298400.0
2009-07-21 15:10:00,10.8,10.82,10.79,10.8,85600.0,8.8089,8.8252,8.8007,8.8089,85600.0
2009-07-21 15:15:00,10.8,10.82,10.79,10.81,132800.0,8.8089,8.8252,8.8007,8.817,132800.0
2009-07-21 15:20:00,10.8,10.81,10.8,10.81,80800.0,8.8089,8.817,8.8089,8.817,80800.0
2009-07-21 15:25:00,10.81,10.84,10.81,10.83,166400.0,8.817,8.8415,8.817,8.8333,166400.0
2009-07-21 15:30:00,10.83,10.83,10.79,10.8,222800.0,8.8333,8.8333,8.8007,8.8089,222800.0
2009-07-21 15:35:00,10.81,10.81,10.8,10.8,91200.0,8.817,8.817,8.8089,8.8089,91200.0
2009-07-21 15:40:00,10.81,10.83,10.8,10.81,172400.0,8.817,8.8333,8.8089,8.817,172400.0
2009-07-21 15:45:00,10.81,10.81,10.8,10.81,158800.0,8.817,8.817,8.8089,8.817,158800.0
2009-07-21 15:50:00,10.81,10.84,10.81,10.84,266400.0,8.817,8.8415,8.817,8.8415,266400.0
2009-07-21 15:55:00,10.84,10.86,10.83,10.86,320800.0,8.8415,8.8578,8.8333,8.8578,320800.0
2009-07-22 09:30:00,10.76,10.9,10.76,10.88,155600.0,8.7762,8.8904,8.7762,8.8741,155600.0
2009-07-22 09:35:00,10.9,10.97,10.87,10.96,128400.0,8.8904,8.9475,8.866,8.9394,128400.0
2009-07-22 09:40:00,10.95,10.99,10.95,10.96,78400.0,8.9312,8.9638,8.9312,8.9394,78400.0
2009-07-22 09:45:00,10.97,11.0,10.96,10.98,94000.0,8.9475,8.972,8.9394,8.9557,94000.0
2009-07-22 09:50:00,10.98,11.0,10.97,10.99,76800.0,8.9557,8.972,8.9475,8.9638,76800.0
2009-07-22 09:55:00,10.99,11.04,10.98,11.03,148000.0,8.9638,9.0046,8.9557,8.9965,148000.0
2009-07-22 10:00:00,11.03,11.06,11.03,11.06,82000.0,8.9965,9.0209,8.9965,9.0209,82000.0
2009-07-22 10:05:00,11.05,11.06,11.0,11.01,128400.0,9.0128,9.0209,8.972,8.9801,128400.0
2009-07-22 10:10:00,11.01,11.02,10.96,10.98,82000.0,8.9801,8.9883,8.9394,8.9557,82000.0
2009-07-22 10:15:00,10.98,10.99,10.93,10.94,100400.0,8.9557,8.9638,8.9149,8.9231,100400.0
2009-07-22 10:20:00,10.94,10.95,10.92,10.95,90000.0,8.9231,8.9312,8.9067,8.9312,90000.0
2009-07-22 10:25:00,10.95,10.96,10.9,10.91,120000.0,8.9312,8.9394,8.8904,8.8986,120000.0
2009-07-22 10:30:00,10.92,10.93,10.9,10.92,96800.0,8.9067,8.9149,8.8904,8.9067,96800.0
2009-07-22 10:35:00,10.9,10.91,10.89,10.91,50000.0,8.8904,8.8986,8.8823,8.8986,50000.0
2009-07-22 10:40:00,10.9,10.92,10.9,10.91,60400.0,8.8904,8.9067,8.8904,8.8986,60400.0
2009-07-22 10:45:00,10.91,10.95,10.91,10.95,61200.0,8.8986,8.9312,8.8986,8.9312,61200.0
2009-07-22 10:50:00,10.95,10.99,10.95,10.98,105200.0,8.9312,8.9638,8.9312,8.9557,105200.0
2009-07-22 10:55:00,10.98,11.01,10.98,11.01,68400.0,8.9557,8.9801,8.9557,8.9801,68400.0
2009-07-22 11:00:00,11.01,11.05,11.0,11.04,94400.0,8.9801,9.0128,8.972,9.0046,94400.0
2009-07-22 11:05:00,11.04,11.04,11.02,11.02,50400.0,9.0046,9.0046,8.9883,8.9883,50400.0
2009-07-22 11:10:00,11.02,11.05,11.02,11.04,56800.0,8.9883,9.0128,8.9883,9.0046,56800.0
2009-07-22 11:15:00,11.04,11.06,11.03,11.04,72000.0,9.0046,9.0209,8.9965,9.0046,72000.0
2009-07-22 11:20:00,11.05,11.06,11.04,11.05,60000.0,9.0128,9.0209,9.0046,9.0128,60000.0
2009-07-22 11:25:00,11.05,11.06,11.04,11.06,66000.0,9.0128,9.0209,9.0046,9.0209,66000.0
2009-07-22 11:30:00,11.06,11.08,11.05,11.07,73200.0,9.0209,9.0372,9.0128,9.0291,73200.0
2009-07-22 11:35:00,11.07,11.08,11.05,11.05,66000.0,9.0291,9.0372,9.0128,9.0128,66000.0
2009-07-22 11:40:00,11.05,11.05,11.03,11.05,88800.0,9.0128,9.0128,8.9965,9.0128,88800.0
2009-07-22 11:45:00,11.05,11.06,11.04,11.04,63200.0,9.0128,9.0209,9.0046,9.0046,63200.0
2009-07-22 11:50:00,11.04,11.06,11.04,11.05,67200.0,9.0046,9.0209,9.0046,9.0128,67200.0
2009-07-22 11:55:00,11.05,11.06,11.03,11.05,50800.0,9.0128,9.0209,8.9965,9.0128,50800.0
2009-07-22 12:00:00,11.05,11.06,11.05,11.05,49200.0,9.0128,9.0209,9.0128,9.0128,49200.0
2009-07-22 12:05:00,11.05,11.07,11.05,11.06,53600.0,9.0128,9.0291,9.0128,9.0209,53600.0
2009-07-22 12:10:00,11.06,11.06,11.02,11.03,46400.0,9.0209,9.0209,8.9883,8.9965,46400.0
2009-07-22 12:15:00,11.03,11.04,11.02,11.02,44000.0,8.9965,9.0046,8.9883,8.9883,44000.0
2009-07-22 12:20:00,11.02,11.03,11.02,11.03,43200.0,8.9883,8.9965,8.9883,8.9965,43200.0
2009-07-22 12:25:00,11.03,11.06,11.02,11.05,42400.0,8.9965,9.0209,8.9883,9.0128,42400.0
2009-07-22 12:30:00,11.05,11.06,11.03,11.05,34800.0,9.0128,9.0209,8.9965,9.0128,34800.0
2009-07-22 12:35:00,11.05,11.06,11.03,11.04,26800.0,9.0128,9.0209,8.9965,9.0046,26800.0
2009-07-22 12:40:00,11.03,11.04,11.03,11.04,30800.0,8.9965,9.0046,8.9965,9.0046,30800.0
2009-07-22 12:45:00,11.04,11.06,11.03,11.06,55200.0,9.0046,9.0209,8.9965,9.0209,55200.0
2009-07-22 12:50:00,11.07,11.08,11.05,11.05,35200.0,9.0291,9.0372,9.0128,9.0128,35200.0
2009-07-22 12:55:00,11.06,11.08,11.06,11.08,64800.0,9.0209,9.0372,9.0209,9.0372,64800.0
2009-07-22 13:00:00,11.08,11.11,11.08,11.1,82000.0,9.0372,9.0617,9.0372,9.0536,82000.0
2009-07-22 13:05:00,11.1,11.12,11.09,11.12,83200.0,9.0536,9.0699,9.0454,9.0699,83200.0
2009-07-22 13:10:00,11.11,11.12,11.1,11.12,70800.0,9.0617,9.0699,9.0536,9.0699,70800.0
2009-07-22 13:15:00,11.11,11.12,11.11,11.12,119600.0,9.0617,9.0699,9.0617,9.0699,119600.0
2009-07-22 13:20:00,11.12,11.12,11.11,11.11,65600.0,9.0699,9.0699,9.0617,9.0617,65600.0
2009-07-22 13:25:00,11.11,11.12,11.1,11.1,63600.0,9.0617,9.0699,9.0536,9.0536,63600.0
2009-07-22 13:30:00,11.1,11.11,11.07,11.08,96000.0,9.0536,9.0617,9.0291,9.0372,96000.0
2009-07-22 13:35:00,11.08,11.1,11.08,11.1,81200.0,9.0372,9.0536,9.0372,9.0536,81200.0
2009-07-22 13:40:00,11.09,11.09,11.05,11.06,84000.0,9.0454,9.0454,9.0128,9.0209,84000.0
2009-07-22 13:45:00,11.06,11.07,11.05,11.06,97200.0,9.0209,9.0291,9.0128,9.0209,97200.0
2009-07-22 13:50:00,11.06,11.08,11.05,11.07,291200.0,9.0209,9.0372,9.0128,9.0291,291200.0
2009-07-22 13:55:00,11.08,11.09,11.07,11.09,93600.0,9.0372,9.0454,9.0291,9.0454,93600.0
2009-07-22 14:00:00,11.1,11.1,11.07,11.08,156000.0,9.0536,9.0536,9.0291,9.0372,156000.0
2009-07-22 14:05:00,11.08,11.08,11.04,11.05,75600.0,9.0372,9.0372,9.0046,9.0128,75600.0
2009-07-22 14:10:00,11.05,11.06,11.05,11.06,66000.0,9.0128,9.0209,9.0128,9.0209,66000.0
2009-07-22 14:15:00,11.06,11.06,11.05,11.06,63200.0,9.0209,9.0209,9.0128,9.0209,63200.0
2009-07-22 14:20:00,11.05,11.06,11.04,11.04,46000.0,9.0128,9.0209,9.0046,9.0046,46000.0
2009-07-22 14:25:00,11.05,11.05,11.03,11.04,82400.0,9.0128,9.0128,8.9965,9.0046,82400.0
2009-07-22 14:30:00,11.04,11.04,11.03,11.04,64000.0,9.0046,9.0046,8.9965,9.0046,64000.0
2009-07-22 14:35:00,11.04,11.04,11.02,11.03,34400.0,9.0046,9.0046,8.9883,8.9965,34400.0
2009-07-22 14:40:00,11.03,11.05,11.03,11.05,106400.0,8.9965,9.0128,8.9965,9.0128,106400.0
2009-07-22 14:45:00,11.05,11.05,11.02,11.03,34800.0,9.0128,9.0128,8.9883,8.9965,34800.0
2009-07-22 14:50:00,11.04,11.05,11.02,11.04,54400.0,9.0046,9.0128,8.9883,9.0046,54400.0
2009-07-22 14:55:00,11.04,11.06,11.03,11.05,78000.0,9.0046,9.0209,8.9965,9.0128,78000.0
2009-07-22 15:00:00,11.05,11.06,11.05,11.05,86000.0,9.0128,9.0209,9.0128,9.0128,86000.0
2009-07-22 15:05:00,11.05,11.06,11.03,11.03,96800.0,9.0128,9.0209,8.9965,8.9965,96800.0
2009-07-22 15:10:00,11.03,11.03,11.01,11.02,94000.0,8.9965,8.9965,8.9801,8.9883,94000.0
2009-07-22 15:15:00,11.02,11.03,11.01,11.02,125600.0,8.9883,8.9965,8.9801,8.9883,125600.0
2009-07-22 15:20:00,11.02,11.03,11.01,11.02,103600.0,8.9883,8.9965,8.9801,8.9883,103600.0
2009-07-22 15:25:00,11.01,11.02,11.0,11.01,140400.0,8.9801,8.9883,8.972,8.9801,140400.0
2009-07-22 15:30:00,11.01,11.02,11.01,11.02,95600.0,8.9801,8.9883,8.9801,8.9883,95600.0
2009-07-22 15:35:00,11.02,11.02,11.0,11.0,135600.0,8.9883,8.9883,8.972,8.972,135600.0
2009-07-22 15:40:00,11.01,11.01,10.97,10.99,305600.0,8.9801,8.9801,8.9475,8.9638,305600.0
2009-07-22 15:45:00,10.99,11.0,10.98,10.98,242400.0,8.9638,8.972,8.9557,8.9557,242400.0
2009-07-22 15:50:00,10.98,10.99,10.97,10.98,200400.0,8.9557,8.9638,8.9475,8.9557,200400.0
2009-07-22 15:55:00,10.97,10.98,10.96,10.98,303200.0,8.9475,8.9557,8.9394,8.9557,303200.0
2009-07-23 09:30:00,10.94,11.02,10.88,10.9,124400.0,8.9231,8.9883,8.8741,8.8904,124400.0
2009-07-23 09:35:00,10.9,10.93,10.87,10.91,135600.0,8.8904,8.9149,8.866,8.8986,135600.0
2009-07-23 09:40:00,10.91,10.94,10.9,10.9,136800.0,8.8986,8.9231,8.8904,8.8904,136800.0
2009-07-23 09:45:00,10.9,10.98,10.9,10.97,156800.0,8.8904,8.9557,8.8904,8.9475,156800.0
2009-07-23 09:50:00,10.97,11.01,10.97,11.0,57600.0,8.9475,8.9801,8.9475,8.972,57600.0
2009-07-23 09:55:00,11.0,11.09,11.0,11.09,64000.0,8.972,9.0454,8.972,9.0454,64000.0
2009-07-23 10:00:00,11.09,11.1,11.05,11.06,59600.0,9.0454,9.0536,9.0128,9.0209,59600.0
2009-07-23 10:05:00,11.06,11.15,11.06,11.15,72000.0,9.0209,9.0943,9.0209,9.0943,72000.0
2009-07-23 10:10:00,11.15,11.17,11.14,11.15,63600.0,9.0943,9.1106,9.0862,9.0943,63600.0
2009-07-23 10:15:00,11.15,11.18,11.13,11.16,88800.0,9.0943,9.1188,9.078,9.1025,88800.0
2009-07-23 10:20:00,11.15,11.15,11.09,11.1,75600.0,9.0943,9.0943,9.0454,9.0536,75600.0
2009-07-23 10:25:00,11.1,11.1,11.05,11.05,86800.0,9.0536,9.0536,9.0128,9.0128,86800.0
2009-07-23 10:30:00,11.05,11.07,11.05,11.05,103200.0,9.0128,9.0291,9.0128,9.0128,103200.0
2009-07-23 10:35:00,11.05,11.08,11.04,11.05,164000.0,9.0128,9.0372,9.0046,9.0128,164000.0
2009-07-23 10:40:00,11.04,11.05,11.04,11.05,71600.0,9.0046,9.0128,9.0046,9.0128,71600.0
2009-07-23 10:45:00,11.05,11.06,11.03,11.04,92000.0,9.0128,9.0209,8.9965,9.0046,92000.0
2009-07-23 10:50:00,11.04,11.04,10.99,11.02,115600.0,9.0046,9.0046,8.9638,8.9883,115600.0
2009-07-23 10:55:00,11.03,11.06,11.02,11.04,162400.0,8.9965,9.0209,8.9883,9.0046,162400.0
2009-07-23 11:00:00,11.04,11.15,11.04,11.14,167600.0,9.0046,9.0943,9.0046,9.0862,167600.0
2009-07-23 11:05:00,11.13,11.13,11.1,11.1,95200.0,9.078,9.078,9.0536,9.0536,95200.0
2009-07-23 11:10:00,11.11,11.15,11.11,11.14,83600.0,9.0617,9.0943,9.0617,9.0862,83600.0
2009-07-23 11:15:00,11.14,11.15,11.12,11.12,92800.0,9.0862,9.0943,9.0699,9.0699,92800.0
2009-07-23 11:20:00,11.12,11.13,11.12,11.12,86000.0,9.0699,9.078,9.0699,9.0699,86000.0
2009-07-23 11:25:00,11.12,11.13,11.11,11.12,80000.0,9.0699,9.078,9.0617,9.0699,80000.0
2009-07-23 11:30:00,11.12,11.12,11.1,11.11,80400.0,9.0699,9.0699,9.0536,9.0617,80400.0
2009-07-23 11:35:00,11.11,11.13,11.1,11.11,140400.0,9.0617,9.078,9.0536,9.0617,140400.0
2009-07-23 11:40:00,11.11,11.15,11.11,11.12,82400.0,9.0617,9.0943,9.0617,9.0699,82400.0
2009-07-23 11:45:00,11.12,11.13,11.11,11.12,65600.0,9.0699,9.078,9.0617,9.0699,65600.0
2009-07-23 11:50:00,11.12,11.12,11.11,11.11,120000.0,9.0699,9.0699,9.0617,9.0617,120000.0
2009-07-23 11:55:00,11.11,11.12,11.09,11.09,71600.0,9.0617,9.0699,9.0454,9.0454,71600.0
2009-07-23 12:00:00,11.08,11.09,11.08,11.09,68800.0,9.0372,9.0454,9.0372,9.0454,68800.0
2009-07-23 12:05:00,11.09,11.1,11.07,11.08,108400.0,9.0454,9.0536,9.0291,9.0372,108400.0
2009-07-23 12:10:00,11.08,11.1,11.08,11.09,61600.0,9.0372,9.0536,9.0372,9.0454,61600.0
2009-07-23 12:15:00,11.09,11.11,11.09,11.09,57600.0,9.0454,9.0617,9.0454,9.0454,57600.0
2009-07-23 12:20:00,11.09,11.1,11.07,11.08,75600.0,9.0454,9.0536,9.0291,9.0372,75600.0
2009-07-23 12:25:00,11.08,11.08,11.07,11.08,50000.0,9.0372,9.0372,9.0291,9.0372,50000.0
2009-07-23 12:30:00,11.07,11.08,11.07,11.08,28400.0,9.0291,9.0372,9.0291,9.0372,28400.0
2009-07-23 12:35:00,11.07,11.09,11.07,11.09,62000.0,9.0291,9.0454,9.0291,9.0454,62000.0
2009-07-23 12:40:00,11.08,11.09,11.06,11.07,188800.0,9.0372,9.0454,9.0209,9.0291,188800.0
2009-07-23 12:45:00,11.07,11.08,11.07,11.07,69200.0,9.0291,9.0372,9.0291,9.0291,69200.0
2009-07-23 12:50:00,11.07,11.08,11.06,11.08,95600.0,9.0291,9.0372,9.0209,9.0372,95600.0
2009-07-23 12:55:00,11.08,11.08,11.07,11.08,110400.0,9.0372,9.0372,9.0291,9.0372,110400.0
2009-07-23 13:00:00,11.08,11.09,11.07,11.08,119600.0,9.0372,9.0454,9.0291,9.0372,119600.0
2009-07-23 13:05:00,11.08,11.09,11.08,11.08,98000.0,9.0372,9.0454,9.0372,9.0372,98000.0
2009-07-23 13:10:00,11.08,11.08,11.06,11.07,94400.0,9.0372,9.0372,9.0209,9.0291,94400.0
2009-07-23 13:15:00,11.06,11.08,11.06,11.06,69200.0,9.0209,9.0372,9.0209,9.0209,69200.0
2009-07-23 13:20:00,11.06,11.07,11.06,11.06,120400.0,9.0209,9.0291,9.0209,9.0209,120400.0
2009-07-23 13:25:00,11.06,11.07,11.06,11.07,116400.0,9.0209,9.0291,9.0209,9.0291,116400.0
2009-07-23 13:30:00,11.06,11.08,11.06,11.07,59600.0,9.0209,9.0372,9.0209,9.0291,59600.0
2009-07-23 13:35:00,11.07,11.08,11.06,11.07,192400.0,9.0291,9.0372,9.0209,9.0291,192400.0
2009-07-23 13:40:00,11.07,11.08,11.06,11.06,91600.0,9.0291,9.0372,9.0209,9.0209,91600.0
2009-07-23 13:45:00,11.06,11.07,11.06,11.06,110800.0,9.0209,9.0291,9.0209,9.0209,110800.0
2009-07-23 13:50:00,11.06,11.06,11.05,11.05,76000.0,9.0209,9.0209,9.0128,9.0128,76000.0
2009-07-23 13:55:00,11.05,11.05,11.03,11.03,64800.0,9.0128,9.0128,8.9965,8.9965,64800.0
2009-07-23 14:00:00,11.03,11.04,11.02,11.03,136400.0,8.9965,9.0046,8.9883,8.9965,136400.0
2009-07-23 14:05:00,11.03,11.04,11.02,11.02,66400.0,8.9965,9.0046,8.9883,8.9883,66400.0
2009-07-23 14:10:00,11.02,11.03,11.01,11.03,126000.0,8.9883,8.9965,8.9801,8.9965,126000.0
2009-07-23 14:15:00,11.03,11.04,11.02,11.03,60800.0,8.9965,9.0046,8.9883,8.9965,60800.0
2009-07-23 14:20:00,11.04,11.04,11.01,11.01,137200.0,9.0046,9.0046,8.9801,8.9801,137200.0
2009-07-23 14:25:00,11.01,11.03,11.01,11.03,74000.0,8.9801,8.9965,8.9801,8.9965,74000.0
2009-07-23 14:30:00,11.03,11.03,11.02,11.02,126800.0,8.9965,8.9965,8.9883,8.9883,126800.0
2009-07-23 14:35:00,11.02,11.03,11.0,11.02,135600.0,8.9883,8.9965,8.972,8.9883,135600.0
2009-07-23 14:40:00,11.02,11.03,11.01,11.02,102000.0,8.9883,8.9965,8.9801,8.9883,102000.0
2009-07-23 14:45:00,11.02,11.03,11.02,11.02,62800.0,8.9883,8.9965,8.9883,8.9883,62800.0
2009-07-23 14:50:00,11.02,11.03,11.01,11.02,109600.0,8.9883,8.9965,8.9801,8.9883,109600.0
2009-07-23 14:55:00,11.02,11.02,11.01,11.02,101600.0,8.9883,8.9883,8.9801,8.9883,101600.0
2009-07-23 15:00:00,11.03,11.03,11.0,11.01,196000.0,8.9965,8.9965,8.972,8.9801,196000.0
2009-07-23 15:05:00,11.01,11.01,11.0,11.0,103200.0,8.9801,8.9801,8.972,8.972,103200.0
2009-07-23 15:10:00,11.0,11.01,10.99,10.99,218800.0,8.972,8.9801,8.9638,8.9638,218800.0
2009-07-23 15:15:00,10.99,11.0,10.97,10.97,248400.0,8.9638,8.972,8.9475,8.9475,248400.0
2009-07-23 15:20:00,10.97,10.99,10.95,10.99,358000.0,8.9475,8.9638,8.9312,8.9638,358000.0
2009-07-23 15:25:00,10.99,11.01,10.99,11.01,140400.0,8.9638,8.9801,8.9638,8.9801,140400.0
2009-07-23 15:30:00,11.01,11.01,10.99,10.99,209200.0,8.9801,8.9801,8.9638,8.9638,209200.0
2009-07-23 15:35:00,10.99,11.02,10.99,11.02,180000.0,8.9638,8.9883,8.9638,8.9883,180000.0
2009-07-23 15:40:00,11.02,11.06,11.02,11.04,302000.0,8.9883,9.0209,8.9883,9.0046,302000.0
2009-07-23 15:45:00,11.04,11.04,11.01,11.02,270400.0,9.0046,9.0046,8.9801,8.9883,270400.0
2009-07-23 15:50:00,11.02,11.03,10.99,11.0,318000.0,8.9883,8.9965,8.9638,8.972,318000.0
2009-07-23 15:55:00,11.0,11.01,10.99,11.0,269600.0,8.972,8.9801,8.9638,8.972,269600.0
2009-07-24 09:30:00,11.01,11.08,10.89,10.99,138000.0,8.9801,9.0372,8.8823,8.9638,138000.0
2009-07-24 09:35:00,11.0,11.02,10.95,11.0,88000.0,8.972,8.9883,8.9312,8.972,88000.0
2009-07-24 09:40:00,11.0,11.05,11.0,11.03,134000.0,8.972,9.0128,8.972,8.9965,134000.0
2009-07-24 09:45:00,11.03,11.04,10.99,10.99,58000.0,8.9965,9.0046,8.9638,8.9638,58000.0
2009-07-24 09:50:00,10.99,11.0,10.95,10.98,100400.0,8.9638,8.972,8.9312,8.9557,100400.0
2009-07-24 09:55:00,10.98,10.98,10.88,10.91,137200.0,8.9557,8.9557,8.8741,8.8986,137200.0
2009-07-24 10:00:00,10.91,10.92,10.88,10.9,134000.0,8.8986,8.9067,8.8741,8.8904,134000.0
2009-07-24 10:05:00,10.9,10.95,10.9,10.94,175600.0,8.8904,8.9312,8.8904,8.9231,175600.0
2009-07-24 10:10:00,10.94,10.95,10.91,10.91,186400.0,8.9231,8.9312,8.8986,8.8986,186400.0
2009-07-24 10:15:00,10.91,10.93,10.88,10.92,106000.0,8.8986,8.9149,8.8741,8.9067,106000.0
2009-07-24 10:20:00,10.92,10.93,10.91,10.92,56400.0,8.9067,8.9149,8.8986,8.9067,56400.0
2009-07-24 10:25:00,10.92,10.93,10.91,10.92,87200.0,8.9067,8.9149,8.8986,8.9067,87200.0
2009-07-24 10:30:00,10.93,10.93,10.91,10.92,35200.0,8.9149,8.9149,8.8986,8.9067,35200.0
2009-07-24 10:35:00,10.92,10.93,10.9,10.9,83200.0,8.9067,8.9149,8.8904,8.8904,83200.0
2009-07-24 10:40:00,10.9,10.9,10.88,10.88,76800.0,8.8904,8.8904,8.8741,8.8741,76800.0
2009-07-24 10:45:00,10.88,10.92,10.88,10.92,53200.0,8.8741,8.9067,8.8741,8.9067,53200.0
2009-07-24 10:50:00,10.91,10.92,10.86,10.88,101600.0,8.8986,8.9067,8.8578,8.8741,101600.0
2009-07-24 10:55:00,10.88,10.88,10.87,10.88,47200.0,8.8741,8.8741,8.866,8.8741,47200.0
2009-07-24 11:00:00,10.88,10.88,10.86,10.86,126400.0,8.8741,8.8741,8.8578,8.8578,126400.0
2009-07-24 11:05:00,10.86,10.88,10.86,10.88,78800.0,8.8578,8.8741,8.8578,8.8741,78800.0
2009-07-24 11:10:00,10.88,10.9,10.87,10.89,20800.0,8.8741,8.8904,8.866,8.8823,20800.0
2009-07-24 11:15:00,10.88,10.92,10.88,10.92,69200.0,8.8741,8.9067,8.8741,8.9067,69200.0
2009-07-24 11:20:00,10.92,10.93,10.91,10.92,151600.0,8.9067,8.9149,8.8986,8.9067,151600.0
2009-07-24 11:25:00,10.92,10.93,10.91,10.93,58400.0,8.9067,8.9149,8.8986,8.9149,58400.0
2009-07-24 11:30:00,10.94,10.95,10.92,10.95,50000.0,8.9231,8.9312,8.9067,8.9312,50000.0
2009-07-24 11:35:00,10.94,10.97,10.94,10.97,139200.0,8.9231,8.9475,8.9231,8.9475,139200.0
2009-07-24 11:40:00,10.97,10.97,10.94,10.94,33200.0,8.9475,8.9475,8.9231,8.9231,33200.0
2009-07-24 11:45:00,10.94,10.96,10.94,10.95,30400.0,8.9231,8.9394,8.9231,8.9312,30400.0
2009-07-24 11:50:00,10.95,10.96,10.94,10.94,52000.0,8.9312,8.9394,8.9231,8.9231,52000.0
2009-07-24 11:55:00,10.94,10.97,10.94,10.97,72800.0,8.9231,8.9475,8.9231,8.9475,72800.0
2009-07-24 12:00:00,10.97,10.98,10.97,10.97,40000.0,8.9475,8.9557,8.9475,8.9475,40000.0
2009-07-24 12:05:00,10.96,10.97,10.96,10.96,26000.0,8.9394,8.9475,8.9394,8.9394,26000.0
2009-07-24 12:10:00,10.96,10.97,10.96,10.97,26800.0,8.9394,8.9475,8.9394,8.9475,26800.0
2009-07-24 12:15:00,10.97,10.99,10.97,10.99,52400.0,8.9475,8.9638,8.9475,8.9638,52400.0
2009-07-24 12:20:00,10.99,10.99,10.96,10.97,48800.0,8.9638,8.9638,8.9394,8.9475,48800.0
2009-07-24 12:25:00,10.97,10.99,10.97,10.99,30400.0,8.9475,8.9638,8.9475,8.9638,30400.0
2009-07-24 12:30:00,10.99,10.99,10.99,10.99,16000.0,8.9638,8.9638,8.9638,8.9638,16000.0
2009-07-24 12:35:00,10.99,10.99,10.99,10.99,30400.0,8.9638,8.9638,8.9638,8.9638,30400.0
2009-07-24 12:40:00,10.99,11.0,10.99,11.0,30400.0,8.9638,8.972,8.9638,8.972,30400.0
2009-07-24 12:45:00,11.0,11.02,11.0,11.01,30800.0,8.972,8.9883,8.972,8.9801,30800.0
2009-07-24 12:50:00,11.02,11.02,11.01,11.01,41200.0,8.9883,8.9883,8.9801,8.9801,41200.0
2009-07-24 12:55:00,11.01,11.02,10.99,11.01,53200.0,8.9801,8.9883,8.9638,8.9801,53200.0
2009-07-24 13:00:00,11.01,11.02,11.0,11.02,39600.0,8.9801,8.9883,8.972,8.9883,39600.0
2009-07-24 13:05:00,11.02,11.03,11.0,11.03,39600.0,8.9883,8.9965,8.972,8.9965,39600.0
2009-07-24 13:10:00,11.03,11.03,11.02,11.03,52800.0,8.9965,8.9965,8.9883,8.9965,52800.0
2009-07-24 13:15:00,11.03,11.04,11.03,11.04,57600.0,8.9965,9.0046,8.9965,9.0046,57600.0
2009-07-24 13:20:00,11.04,11.05,11.03,11.05,41600.0,9.0046,9.0128,8.9965,9.0128,41600.0
2009-07-24 13:25:00,11.05,11.06,11.05,11.06,27600.0,9.0128,9.0209,9.0128,9.0209,27600.0
2009-07-24 13:30:00,11.06,11.1,11.06,11.1,54000.0,9.0209,9.0536,9.0209,9.0536,54000.0
2009-07-24 13:35:00,11.1,11.1,11.08,11.1,71600.0,9.0536,9.0536,9.0372,9.0536,71600.0
2009-07-24 13:40:00,11.1,11.1,11.06,11.06,36000.0,9.0536,9.0536,9.0209,9.0209,36000.0
2009-07-24 13:45:00,11.06,11.08,11.06,11.06,81200.0,9.0209,9.0372,9.0209,9.0209,81200.0
2009-07-24 13:50:00,11.06,11.07,11.05,11.05,61200.0,9.0209,9.0291,9.0128,9.0128,61200.0
2009-07-24 13:55:00,11.05,11.06,11.05,11.05,21600.0,9.0128,9.0209,9.0128,9.0128,21600.0
2009-07-24 14:00:00,11.05,11.08,11.05,11.08,66000.0,9.0128,9.0372,9.0128,9.0372,66000.0
2009-07-24 14:05:00,11.07,11.08,11.07,11.07,78000.0,9.0291,9.0372,9.0291,9.0291,78000.0
2009-07-24 14:10:00,11.07,11.08,11.07,11.08,36400.0,9.0291,9.0372,9.0291,9.0372,36400.0
2009-07-24 14:15:00,11.08,11.09,11.08,11.09,66800.0,9.0372,9.0454,9.0372,9.0454,66800.0
2009-07-24 14:20:00,11.08,11.09,11.06,11.07,64400.0,9.0372,9.0454,9.0209,9.0291,64400.0
2009-07-24 14:25:00,11.07,11.08,11.07,11.08,62800.0,9.0291,9.0372,9.0291,9.0372,62800.0
2009-07-24 14:30:00,11.08,11.09,11.08,11.09,54400.0,9.0372,9.0454,9.0372,9.0454,54400.0
2009-07-24 14:35:00,11.09,11.09,11.08,11.09,50400.0,9.0454,9.0454,9.0372,9.0454,50400.0
2009-07-24 14:40:00,11.09,11.09,11.08,11.09,39200.0,9.0454,9.0454,9.0372,9.0454,39200.0
2009-07-24 14:45:00,11.09,11.1,11.09,11.1,60800.0,9.0454,9.0536,9.0454,9.0536,60800.0
2009-07-24 14:50:00,11.1,11.1,11.08,11.09,98000.0,9.0536,9.0536,9.0372,9.0454,98000.0
2009-07-24 14:55:00,11.09,11.1,11.08,11.1,45200.0,9.0454,9.0536,9.0372,9.0536,45200.0
2009-07-24 15:00:00,11.1,11.11,11.09,11.1,84000.0,9.0536,9.0617,9.0454,9.0536,84000.0
2009-07-24 15:05:00,11.1,11.1,11.1,11.1,47200.0,9.0536,9.0536,9.0536,9.0536,47200.0
2009-07-24 15:10:00,11.1,11.11,11.1,11.11,81200.0,9.0536,9.0617,9.0536,9.0617,81200.0
2009-07-24 15:15:00,11.11,11.12,11.1,11.1,54400.0,9.0617,9.0699,9.0536,9.0536,54400.0
2009-07-24 15:20:00,11.1,11.13,11.1,11.13,78800.0,9.0536,9.078,9.0536,9.078,78800.0
2009-07-24 15:25:00,11.13,11.15,11.13,11.15,122400.0,9.078,9.0943,9.078,9.0943,122400.0
2009-07-24 15:30:00,11.14,11.14,11.11,11.11,132000.0,9.0862,9.0862,9.0617,9.0617,132000.0
2009-07-24 15:35:00,11.11,11.12,11.09,11.1,139200.0,9.0617,9.0699,9.0454,9.0536,139200.0
2009-07-24 15:40:00,11.1,11.11,11.09,11.1,120800.0,9.0536,9.0617,9.0454,9.0536,120800.0
2009-07-24 15:45:00,11.1,11.12,11.1,11.1,150000.0,9.0536,9.0699,9.0536,9.0536,150000.0
2009-07-24 15:50:00,11.1,11.1,11.09,11.1,211600.0,9.0536,9.0536,9.0454,9.0536,211600.0
2009-07-24 15:55:00,11.1,11.13,11.09,11.13,339600.0,9.0536,9.078,9.0454,9.078,339600.0
2009-07-27 09:30:00,11.06,11.12,11.05,11.05,78000.0,9.0209,9.0699,9.0128,9.0128,78000.0
2009-07-27 09:35:00,11.06,11.06,10.97,10.98,134800.0,9.0209,9.0209,8.9475,8.9557,134800.0
2009-07-27 09:40:00,10.99,11.06,10.99,11.05,97600.0,8.9638,9.0209,8.9638,9.0128,97600.0
2009-07-27 09:45:00,11.04,11.05,10.99,11.0,37600.0,9.0046,9.0128,8.9638,8.972,37600.0
2009-07-27 09:50:00,11.0,11.01,10.97,10.97,88800.0,8.972,8.9801,8.9475,8.9475,88800.0
2009-07-27 09:55:00,10.97,10.98,10.95,10.98,60400.0,8.9475,8.9557,8.9312,8.9557,60400.0
2009-07-27 10:00:00,10.98,11.06,10.97,11.02,174400.0,8.9557,9.0209,8.9475,8.9883,174400.0
2009-07-27 10:05:00,11.02,11.04,11.01,11.03,58400.0,8.9883,9.0046,8.9801,8.9965,58400.0
2009-07-27 10:10:00,11.02,11.03,10.95,10.95,73600.0,8.9883,8.9965,8.9312,8.9312,73600.0
2009-07-27 10:15:00,10.95,10.99,10.95,10.97,64400.0,8.9312,8.9638,8.9312,8.9475,64400.0
2009-07-27 10:20:00,10.96,10.96,10.93,10.94,52000.0,8.9394,8.9394,8.9149,8.9231,52000.0
2009-07-27 10:25:00,10.93,10.93,10.88,10.89,104000.0,8.9149,8.9149,8.8741,8.8823,104000.0
2009-07-27 10:30:00,10.88,10.88,10.85,10.88,102400.0,8.8741,8.8741,8.8496,8.8741,102400.0
2009-07-27 10:35:00,10.88,10.91,10.87,10.91,101600.0,8.8741,8.8986,8.866,8.8986,101600.0
2009-07-27 10:40:00,10.91,10.91,10.88,10.9,77600.0,8.8986,8.8986,8.8741,8.8904,77600.0
2009-07-27 10:45:00,10.9,10.92,10.9,10.92,70000.0,8.8904,8.9067,8.8904,8.9067,70000.0
2009-07-27 10:50:00,10.92,10.92,10.9,10.92,55200.0,8.9067,8.9067,8.8904,8.9067,55200.0
2009-07-27 10:55:00,10.92,10.94,10.89,10.94,43200.0,8.9067,8.9231,8.8823,8.9231,43200.0
2009-07-27 11:00:00,10.94,10.98,10.94,10.94,139200.0,8.9231,8.9557,8.9231,8.9231,139200.0
2009-07-27 11:05:00,10.94,10.96,10.94,10.95,27600.0,8.9231,8.9394,8.9231,8.9312,27600.0
2009-07-27 11:10:00,10.96,10.97,10.95,10.97,62000.0,8.9394,8.9475,8.9312,8.9475,62000.0
2009-07-27 11:15:00,10.97,10.98,10.97,10.98,14000.0,8.9475,8.9557,8.9475,8.9557,14000.0
2009-07-27 11:20:00,10.98,11.0,10.98,10.99,44400.0,8.9557,8.972,8.9557,8.9638,44400.0
2009-07-27 11:25:00,10.99,10.99,10.98,10.98,24800.0,8.9638,8.9638,8.9557,8.9557,24800.0
2009-07-27 11:30:00,10.97,11.0,10.97,10.99,67600.0,8.9475,8.972,8.9475,8.9638,67600.0
2009-07-27 11:35:00,10.99,11.0,10.97,10.97,29600.0,8.9638,8.972,8.9475,8.9475,29600.0
2009-07-27 11:40:00,10.97,10.97,10.96,10.97,19600.0,8.9475,8.9475,8.9394,8.9475,19600.0
2009-07-27 11:45:00,10.96,10.98,10.96,10.97,10000.0,8.9394,8.9557,8.9394,8.9475,10000.0
2009-07-27 11:50:00,10.97,10.98,10.97,10.98,13200.0,8.9475,8.9557,8.9475,8.9557,13200.0
2009-07-27 11:55:00,10.97,10.97,10.96,10.97,20400.0,8.9475,8.9475,8.9394,8.9475,20400.0
2009-07-27 12:00:00,10.96,10.97,10.96,10.96,81600.0,8.9394,8.9475,8.9394,8.9394,81600.0
2009-07-27 12:05:00,10.96,10.96,10.94,10.94,35200.0,8.9394,8.9394,8.9231,8.9231,35200.0
2009-07-27 12:10:00,10.94,10.94,10.93,10.94,18400.0,8.9231,8.9231,8.9149,8.9231,18400.0
2009-07-27 12:15:00,10.94,10.95,10.94,10.95,35600.0,8.9231,8.9312,8.9231,8.9312,35600.0
2009-07-27 12:20:00,10.94,10.95,10.94,10.95,30800.0,8.9231,8.9312,8.9231,8.9312,30800.0
2009-07-27 12:25:00,10.95,10.95,10.94,10.94,22800.0,8.9312,8.9312,8.9231,8.9231,22800.0
2009-07-27 12:30:00,10.93,10.93,10.92,10.93,30000.0,8.9149,8.9149,8.9067,8.9149,30000.0
2009-07-27 12:35:00,10.93,10.93,10.92,10.93,21600.0,8.9149,8.9149,8.9067,8.9149,21600.0
2009-07-27 12:40:00,10.93,10.93,10.92,10.92,18000.0,8.9149,8.9149,8.9067,8.9067,18000.0
2009-07-27 12:45:00,10.92,10.93,10.92,10.93,38000.0,8.9067,8.9149,8.9067,8.9149,38000.0
2009-07-27 12:50:00,10.93,10.94,10.92,10.92,25200.0,8.9149,8.9231,8.9067,8.9067,25200.0
2009-07-27 12:55:00,10.92,10.93,10.91,10.91,23200.0,8.9067,8.9149,8.8986,8.8986,23200.0
2009-07-27 13:00:00,10.92,10.93,10.91,10.92,25600.0,8.9067,8.9149,8.8986,8.9067,25600.0
2009-07-27 13:05:00,10.92,10.92,10.91,10.92,33600.0,8.9067,8.9067,8.8986,8.9067,33600.0
2009-07-27 13:10:00,10.92,10.92,10.91,10.92,120400.0,8.9067,8.9067,8.8986,8.9067,120400.0
2009-07-27 13:15:00,10.92,10.92,10.9,10.91,34800.0,8.9067,8.9067,8.8904,8.8986,34800.0
2009-07-27 13:20:00,10.9,10.9,10.88,10.88,20800.0,8.8904,8.8904,8.8741,8.8741,20800.0
2009-07-27 13:25:00,10.89,10.89,10.88,10.89,20400.0,8.8823,8.8823,8.8741,8.8823,20400.0
2009-07-27 13:30:00,10.88,10.9,10.88,10.9,24400.0,8.8741,8.8904,8.8741,8.8904,24400.0
2009-07-27 13:35:00,10.9,10.91,10.9,10.91,20000.0,8.8904,8.8986,8.8904,8.8986,20000.0
2009-07-27 13:40:00,10.91,10.92,10.91,10.92,14400.0,8.8986,8.9067,8.8986,8.9067,14400.0
2009-07-27 13:45:00,10.91,10.93,10.9,10.92,44000.0,8.8986,8.9149,8.8904,8.9067,44000.0
2009-07-27 13:50:00,10.92,10.95,10.92,10.94,86800.0,8.9067,8.9312,8.9067,8.9231,86800.0
2009-07-27 13:55:00,10.94,10.95,10.94,10.95,28000.0,8.9231,8.9312,8.9231,8.9312,28000.0
2009-07-27 14:00:00,10.95,10.95,10.93,10.93,29600.0,8.9312,8.9312,8.9149,8.9149,29600.0
2009-07-27 14:05:00,10.93,10.93,10.93,10.93,16400.0,8.9149,8.9149,8.9149,8.9149,16400.0
2009-07-27 14:10:00,10.93,10.95,10.93,10.95,39200.0,8.9149,8.9312,8.9149,8.9312,39200.0
2009-07-27 14:15:00,10.95,10.97,10.95,10.97,42400.0,8.9312,8.9475,8.9312,8.9475,42400.0
2009-07-27 14:20:00,10.97,10.98,10.97,10.97,30400.0,8.9475,8.9557,8.9475,8.9475,30400.0
2009-07-27 14:25:00,10.97,10.97,10.96,10.96,24400.0,8.9475,8.9475,8.9394,8.9394,24400.0
2009-07-27 14:30:00,10.96,10.97,10.96,10.96,18000.0,8.9394,8.9475,8.9394,8.9394,18000.0
2009-07-27 14:35:00,10.96,11.0,10.96,10.99,90800.0,8.9394,8.972,8.9394,8.9638,90800.0
2009-07-27 14:40:00,10.99,11.0,10.99,11.0,58000.0,8.9638,8.972,8.9638,8.972,58000.0
2009-07-27 14:45:00,11.0,11.01,10.99,10.99,67600.0,8.972,8.9801,8.9638,8.9638,67600.0
2009-07-27 14:50:00,10.99,11.0,10.98,10.99,30800.0,8.9638,8.972,8.9557,8.9638,30800.0
2009-07-27 14:55:00,10.99,10.99,10.99,10.99,20800.0,8.9638,8.9638,8.9638,8.9638,20800.0
2009-07-27 15:00:00,10.99,11.01,10.98,11.0,219600.0,8.9638,8.9801,8.9557,8.972,219600.0
2009-07-27 15:05:00,11.0,11.0,10.99,10.99,55200.0,8.972,8.972,8.9638,8.9638,55200.0
2009-07-27 15:10:00,10.99,10.99,10.98,10.98,32400.0,8.9638,8.9638,8.9557,8.9557,32400.0
2009-07-27 15:15:00,10.98,10.99,10.96,10.96,85600.0,8.9557,8.9638,8.9394,8.9394,85600.0
2009-07-27 15:20:00,10.96,10.97,10.95,10.95,59200.0,8.9394,8.9475,8.9312,8.9312,59200.0
2009-07-27 15:25:00,10.96,10.99,10.96,10.97,49200.0,8.9394,8.9638,8.9394,8.9475,49200.0
2009-07-27 15:30:00,10.97,10.99,10.97,10.97,56400.0,8.9475,8.9638,8.9475,8.9475,56400.0
2009-07-27 15:35:00,10.97,10.98,10.96,10.98,48000.0,8.9475,8.9557,8.9394,8.9557,48000.0
2009-07-27 15:40:00,10.98,10.99,10.98,10.99,50000.0,8.9557,8.9638,8.9557,8.9638,50000.0
2009-07-27 15:45:00,10.99,10.99,10.96,10.96,62000.0,8.9638,8.9638,8.9394,8.9394,62000.0
2009-07-27 15:50:00,10.96,11.0,10.96,10.99,196400.0,8.9394,8.972,8.9394,8.9638,196400.0
2009-07-27 15:55:00,10.99,11.02,10.99,11.02,298000.0,8.9638,8.9883,8.9638,8.9883,298000.0
2009-07-28 09:30:00,11.11,11.11,10.95,11.0,280000.0,9.0617,9.0617,8.9312,8.972,280000.0
2009-07-28 09:35:00,11.0,11.06,10.99,11.06,417200.0,8.972,9.0209,8.9638,9.0209,417200.0
2009-07-28 09:40:00,11.06,11.09,11.05,11.08,104800.0,9.0209,9.0454,9.0128,9.0372,104800.0
2009-07-28 09:45:00,11.09,11.11,11.08,11.11,48800.0,9.0454,9.0617,9.0372,9.0617,48800.0
2009-07-28 09:50:00,11.1,11.11,11.04,11.06,82000.0,9.0536,9.0617,9.0046,9.0209,82000.0
2009-07-28 09:55:00,11.05,11.12,11.05,11.1,76000.0,9.0128,9.0699,9.0128,9.0536,76000.0
2009-07-28 10:00:00,11.1,11.1,10.99,11.01,99200.0,9.0536,9.0536,8.9638,8.9801,99200.0
2009-07-28 10:05:00,11.0,11.01,10.98,10.99,124800.0,8.972,8.9801,8.9557,8.9638,124800.0
2009-07-28 10:10:00,10.99,10.99,10.92,10.93,126800.0,8.9638,8.9638,8.9067,8.9149,126800.0
2009-07-28 10:15:00,10.94,10.94,10.9,10.94,152400.0,8.9231,8.9231,8.8904,8.9231,152400.0
2009-07-28 10:20:00,10.93,11.0,10.93,10.98,55200.0,8.9149,8.972,8.9149,8.9557,55200.0
2009-07-28 10:25:00,10.99,11.0,10.99,10.99,65600.0,8.9638,8.972,8.9638,8.9638,65600.0
2009-07-28 10:30:00,10.99,11.01,10.99,11.01,79200.0,8.9638,8.9801,8.9638,8.9801,79200.0
2009-07-28 10:35:00,11.01,11.02,11.01,11.01,84800.0,8.9801,8.9883,8.9801,8.9801,84800.0
2009-07-28 10:40:00,11.01,11.01,10.99,11.0,98000.0,8.9801,8.9801,8.9638,8.972,98000.0
2009-07-28 10:45:00,11.0,11.02,11.0,11.01,54000.0,8.972,8.9883,8.972,8.9801,54000.0
2009-07-28 10:50:00,11.01,11.02,11.0,11.02,60000.0,8.9801,8.9883,8.972,8.9883,60000.0
2009-07-28 10:55:00,11.02,11.03,11.02,11.03,69200.0,8.9883,8.9965,8.9883,8.9965,69200.0
2009-07-28 11:00:00,11.03,11.03,11.0,11.0,71600.0,8.9965,8.9965,8.972,8.972,71600.0
2009-07-28 11:05:00,11.0,11.01,10.98,10.99,67600.0,8.972,8.9801,8.9557,8.9638,67600.0
2009-07-28 11:10:00,10.99,11.02,10.98,11.0,82400.0,8.9638,8.9883,8.9557,8.972,82400.0
2009-07-28 11:15:00,11.01,11.01,11.0,11.0,34400.0,8.9801,8.9801,8.972,8.972,34400.0
2009-07-28 11:20:00,11.01,11.02,11.01,11.01,53200.0,8.9801,8.9883,8.9801,8.9801,53200.0
2009-07-28 11:25:00,11.01,11.01,10.99,10.99,64000.0,8.9801,8.9801,8.9638,8.9638,64000.0
2009-07-28 11:30:00,10.99,11.01,10.96,10.96,66400.0,8.9638,8.9801,8.9394,8.9394,66400.0
2009-07-28 11:35:00,10.96,11.0,10.95,11.0,89200.0,8.9394,8.972,8.9312,8.972,89200.0
2009-07-28 11:40:00,11.0,11.01,11.0,11.01,63600.0,8.972,8.9801,8.972,8.9801,63600.0
2009-07-28 11:45:00,11.01,11.02,11.0,11.01,73200.0,8.9801,8.9883,8.972,8.9801,73200.0
2009-07-28 11:50:00,11.02,11.04,11.02,11.03,71600.0,8.9883,9.0046,8.9883,8.9965,71600.0
2009-07-28 11:55:00,11.03,11.03,11.0,11.01,71200.0,8.9965,8.9965,8.972,8.9801,71200.0
2009-07-28 12:00:00,11.0,11.01,11.0,11.0,32000.0,8.972,8.9801,8.972,8.972,32000.0
2009-07-28 12:05:00,11.0,11.0,10.99,11.0,59200.0,8.972,8.972,8.9638,8.972,59200.0
2009-07-28 12:10:00,11.0,11.01,10.99,11.0,93600.0,8.972,8.9801,8.9638,8.972,93600.0
2009-07-28 12:15:00,11.0,11.01,11.0,11.0,27600.0,8.972,8.9801,8.972,8.972,27600.0
2009-07-28 12:20:00,11.01,11.02,11.0,11.02,50000.0,8.9801,8.9883,8.972,8.9883,50000.0
2009-07-28 12:25:00,11.02,11.03,11.02,11.03,48000.0,8.9883,8.9965,8.9883,8.9965,48000.0
2009-07-28 12:30:00,11.03,11.05,11.03,11.05,61200.0,8.9965,9.0128,8.9965,9.0128,61200.0
2009-07-28 12:35:00,11.05,11.06,11.05,11.06,53200.0,9.0128,9.0209,9.0128,9.0209,53200.0
2009-07-28 12:40:00,11.06,11.08,11.05,11.08,72400.0,9.0209,9.0372,9.0128,9.0372,72400.0
2009-07-28 12:45:00,11.08,11.08,11.06,11.06,34400.0,9.0372,9.0372,9.0209,9.0209,34400.0
2009-07-28 12:50:00,11.06,11.06,11.04,11.05,35200.0,9.0209,9.0209,9.0046,9.0128,35200.0
2009-07-28 12:55:00,11.05,11.05,11.05,11.05,24400.0,9.0128,9.0128,9.0128,9.0128,24400.0
2009-07-28 13:00:00,11.05,11.05,11.02,11.02,44800.0,9.0128,9.0128,8.9883,8.9883,44800.0
2009-07-28 13:05:00,11.02,11.02,11.0,11.01,82000.0,8.9883,8.9883,8.972,8.9801,82000.0
2009-07-28 13:10:00,11.01,11.02,11.01,11.01,76400.0,8.9801,8.9883,8.9801,8.9801,76400.0
2009-07-28 13:15:00,11.01,11.01,11.0,11.0,428800.0,8.9801,8.9801,8.972,8.972,428800.0
2009-07-28 13:20:00,11.01,11.02,11.0,11.01,66400.0,8.9801,8.9883,8.972,8.9801,66400.0
2009-07-28 13:25:00,11.02,11.02,11.0,11.01,59600.0,8.9883,8.9883,8.972,8.9801,59600.0
2009-07-28 13:30:00,11.01,11.02,11.01,11.01,61200.0,8.9801,8.9883,8.9801,8.9801,61200.0
2009-07-28 13:35:00,11.01,11.03,11.0,11.02,63200.0,8.9801,8.9965,8.972,8.9883,63200.0
2009-07-28 13:40:00,11.02,11.03,11.01,11.01,71200.0,8.9883,8.9965,8.9801,8.9801,71200.0
2009-07-28 13:45:00,11.01,11.01,11.0,11.0,52000.0,8.9801,8.9801,8.972,8.972,52000.0
2009-07-28 13:50:00,11.0,11.01,11.0,11.01,64800.0,8.972,8.9801,8.972,8.9801,64800.0
2009-07-28 13:55:00,11.01,11.03,11.01,11.02,90800.0,8.9801,8.9965,8.9801,8.9883,90800.0
2009-07-28 14:00:00,11.02,11.03,11.0,11.02,58800.0,8.9883,8.9965,8.972,8.9883,58800.0
2009-07-28 14:05:00,11.02,11.03,11.02,11.02,118400.0,8.9883,8.9965,8.9883,8.9883,118400.0
2009-07-28 14:10:00,11.03,11.03,11.02,11.02,80400.0,8.9965,8.9965,8.9883,8.9883,80400.0
2009-07-28 14:15:00,11.02,11.03,11.02,11.03,72400.0,8.9883,8.9965,8.9883,8.9965,72400.0
2009-07-28 14:20:00,11.02,11.03,11.02,11.03,85200.0,8.9883,8.9965,8.9883,8.9965,85200.0
2009-07-28 14:25:00,11.03,11.05,11.03,11.05,51600.0,8.9965,9.0128,8.9965,9.0128,51600.0
2009-07-28 14:30:00,11.05,11.06,11.04,11.06,202000.0,9.0128,9.0209,9.0046,9.0209,202000.0
2009-07-28 14:35:00,11.06,11.07,11.04,11.05,104400.0,9.0209,9.0291,9.0046,9.0128,104400.0
2009-07-28 14:40:00,11.05,11.06,11.03,11.03,161200.0,9.0128,9.0209,8.9965,8.9965,161200.0
2009-07-28 14:45:00,11.03,11.04,11.03,11.03,48400.0,8.9965,9.0046,8.9965,8.9965,48400.0
2009-07-28 14:50:00,11.03,11.03,11.01,11.01,80000.0,8.9965,8.9965,8.9801,8.9801,80000.0
2009-07-28 14:55:00,11.01,11.03,11.01,11.02,73600.0,8.9801,8.9965,8.9801,8.9883,73600.0
2009-07-28 15:00:00,11.02,11.03,11.01,11.03,46800.0,8.9883,8.9965,8.9801,8.9965,46800.0
2009-07-28 15:05:00,11.03,11.04,11.02,11.02,98800.0,8.9965,9.0046,8.9883,8.9883,98800.0
2009-07-28 15:10:00,11.03,11.04,11.02,11.04,109600.0,8.9965,9.0046,8.9883,9.0046,109600.0
2009-07-28 15:15:00,11.04,11.05,11.03,11.03,138400.0,9.0046,9.0128,8.9965,8.9965,138400.0
2009-07-28 15:20:00,11.03,11.04,11.02,11.03,82800.0,8.9965,9.0046,8.9883,8.9965,82800.0
2009-07-28 15:25:00,11.03,11.04,11.02,11.02,234000.0,8.9965,9.0046,8.9883,8.9883,234000.0
2009-07-28 15:30:00,11.02,11.03,11.01,11.02,141600.0,8.9883,8.9965,8.9801,8.9883,141600.0
2009-07-28 15:35:00,11.02,11.03,11.01,11.02,95200.0,8.9883,8.9965,8.9801,8.9883,95200.0
2009-07-28 15:40:00,11.02,11.06,11.02,11.06,123200.0,8.9883,9.0209,8.9883,9.0209,123200.0
2009-07-28 15:45:00,11.06,11.08,11.06,11.08,137200.0,9.0209,9.0372,9.0209,9.0372,137200.0
2009-07-28 15:50:00,11.08,11.08,11.04,11.05,292400.0,9.0372,9.0372,9.0046,9.0128,292400.0
2009-07-28 15:55:00,11.04,11.05,11.02,11.05,537200.0,9.0046,9.0128,8.9883,9.0128,537200.0
2009-07-29 09:30:00,10.99,11.01,10.98,10.99,122800.0,8.9638,8.9801,8.9557,8.9638,122800.0
2009-07-29 09:35:00,10.99,11.01,10.99,11.01,115200.0,8.9638,8.9801,8.9638,8.9801,115200.0
2009-07-29 09:40:00,11.02,11.08,11.01,11.08,98000.0,8.9883,9.0372,8.9801,9.0372,98000.0
2009-07-29 09:45:00,11.08,11.12,11.08,11.09,62800.0,9.0372,9.0699,9.0372,9.0454,62800.0
2009-07-29 09:50:00,11.09,11.09,11.05,11.05,38000.0,9.0454,9.0454,9.0128,9.0128,38000.0
2009-07-29 09:55:00,11.05,11.1,11.04,11.1,61200.0,9.0128,9.0536,9.0046,9.0536,61200.0
2009-07-29 10:00:00,11.11,11.15,11.1,11.15,94400.0,9.0617,9.0943,9.0536,9.0943,94400.0
2009-07-29 10:05:00,11.15,11.19,11.15,11.16,108800.0,9.0943,9.127,9.0943,9.1025,108800.0
2009-07-29 10:10:00,11.16,11.17,11.14,11.15,37200.0,9.1025,9.1106,9.0862,9.0943,37200.0
2009-07-29 10:15:00,11.15,11.16,11.11,11.11,123200.0,9.0943,9.1025,9.0617,9.0617,123200.0
2009-07-29 10:20:00,11.1,11.11,11.08,11.08,38400.0,9.0536,9.0617,9.0372,9.0372,38400.0
2009-07-29 10:25:00,11.08,11.13,11.08,11.12,50400.0,9.0372,9.078,9.0372,9.0699,50400.0
2009-07-29 10:30:00,11.13,11.13,11.08,11.11,68000.0,9.078,9.078,9.0372,9.0617,68000.0
2009-07-29 10:35:00,11.11,11.11,11.08,11.09,38800.0,9.0617,9.0617,9.0372,9.0454,38800.0
2009-07-29 10:40:00,11.09,11.13,11.08,11.11,98800.0,9.0454,9.078,9.0372,9.0617,98800.0
2009-07-29 10:45:00,11.11,11.11,11.08,11.08,119200.0,9.0617,9.0617,9.0372,9.0372,119200.0
2009-07-29 10:50:00,11.08,11.12,11.08,11.12,72400.0,9.0372,9.0699,9.0372,9.0699,72400.0
2009-07-29 10:55:00,11.12,11.13,11.1,11.13,46000.0,9.0699,9.078,9.0536,9.078,46000.0
2009-07-29 11:00:00,11.13,11.14,11.1,11.1,45600.0,9.078,9.0862,9.0536,9.0536,45600.0
2009-07-29 11:05:00,11.1,11.12,11.1,11.12,61200.0,9.0536,9.0699,9.0536,9.0699,61200.0
2009-07-29 11:10:00,11.12,11.13,11.11,11.11,30800.0,9.0699,9.078,9.0617,9.0617,30800.0
2009-07-29 11:15:00,11.11,11.11,11.09,11.11,41600.0,9.0617,9.0617,9.0454,9.0617,41600.0
2009-07-29 11:20:00,11.1,11.11,11.05,11.05,48400.0,9.0536,9.0617,9.0128,9.0128,48400.0
2009-07-29 11:25:00,11.04,11.05,11.01,11.01,64400.0,9.0046,9.0128,8.9801,8.9801,64400.0
2009-07-29 11:30:00,11.01,11.01,10.99,11.01,51200.0,8.9801,8.9801,8.9638,8.9801,51200.0
2009-07-29 11:35:00,11.01,11.03,11.01,11.02,47600.0,8.9801,8.9965,8.9801,8.9883,47600.0
2009-07-29 11:40:00,11.02,11.03,10.99,11.03,72000.0,8.9883,8.9965,8.9638,8.9965,72000.0
2009-07-29 11:45:00,11.02,11.03,11.02,11.02,59600.0,8.9883,8.9965,8.9883,8.9883,59600.0
2009-07-29 11:50:00,11.02,11.03,11.02,11.03,61200.0,8.9883,8.9965,8.9883,8.9965,61200.0
2009-07-29 11:55:00,11.03,11.05,11.03,11.05,38800.0,8.9965,9.0128,8.9965,9.0128,38800.0
2009-07-29 12:00:00,11.06,11.07,11.04,11.06,54400.0,9.0209,9.0291,9.0046,9.0209,54400.0
2009-07-29 12:05:00,11.06,11.06,11.04,11.05,34800.0,9.0209,9.0209,9.0046,9.0128,34800.0
2009-07-29 12:10:00,11.05,11.06,11.04,11.05,32400.0,9.0128,9.0209,9.0046,9.0128,32400.0
2009-07-29 12:15:00,11.04,11.06,11.04,11.06,50000.0,9.0046,9.0209,9.0046,9.0209,50000.0
2009-07-29 12:20:00,11.06,11.06,11.05,11.06,52400.0,9.0209,9.0209,9.0128,9.0209,52400.0
2009-07-29 12:25:00,11.06,11.08,11.06,11.08,30800.0,9.0209,9.0372,9.0209,9.0372,30800.0
2009-07-29 12:30:00,11.08,11.08,11.05,11.05,36800.0,9.0372,9.0372,9.0128,9.0128,36800.0
2009-07-29 12:35:00,11.05,11.07,11.05,11.06,45200.0,9.0128,9.0291,9.0128,9.0209,45200.0
2009-07-29 12:40:00,11.06,11.08,11.06,11.06,37600.0,9.0209,9.0372,9.0209,9.0209,37600.0
2009-07-29 12:45:00,11.06,11.06,11.05,11.06,37200.0,9.0209,9.0209,9.0128,9.0209,37200.0
2009-07-29 12:50:00,11.06,11.06,11.04,11.05,32000.0,9.0209,9.0209,9.0046,9.0128,32000.0
2009-07-29 12:55:00,11.05,11.05,11.05,11.05,19200.0,9.0128,9.0128,9.0128,9.0128,19200.0
2009-07-29 13:00:00,11.05,11.05,11.01,11.03,102800.0,9.0128,9.0128,8.9801,8.9965,102800.0
2009-07-29 13:05:00,11.03,11.04,11.01,11.02,69200.0,8.9965,9.0046,8.9801,8.9883,69200.0
2009-07-29 13:10:00,11.01,11.04,11.01,11.04,103200.0,8.9801,9.0046,8.9801,9.0046,103200.0
2009-07-29 13:15:00,11.04,11.05,11.04,11.05,47600.0,9.0046,9.0128,9.0046,9.0128,47600.0
2009-07-29 13:20:00,11.05,11.05,11.03,11.04,57600.0,9.0128,9.0128,8.9965,9.0046,57600.0
2009-07-29 13:25:00,11.04,11.04,11.01,11.01,72000.0,9.0046,9.0046,8.9801,8.9801,72000.0
2009-07-29 13:30:00,11.01,11.01,10.99,11.0,112800.0,8.9801,8.9801,8.9638,8.972,112800.0
2009-07-29 13:35:00,11.01,11.02,11.0,11.01,59200.0,8.9801,8.9883,8.972,8.9801,59200.0
2009-07-29 13:40:00,11.01,11.06,11.01,11.06,93200.0,8.9801,9.0209,8.9801,9.0209,93200.0
2009-07-29 13:45:00,11.06,11.06,11.05,11.06,44000.0,9.0209,9.0209,9.0128,9.0209,44000.0
2009-07-29 13:50:00,11.06,11.06,11.04,11.04,32400.0,9.0209,9.0209,9.0046,9.0046,32400.0
2009-07-29 13:55:00,11.04,11.04,11.03,11.03,37600.0,9.0046,9.0046,8.9965,8.9965,37600.0
2009-07-29 14:00:00,11.03,11.06,11.03,11.06,76800.0,8.9965,9.0209,8.9965,9.0209,76800.0
2009-07-29 14:05:00,11.06,11.06,11.05,11.05,58800.0,9.0209,9.0209,9.0128,9.0128,58800.0
2009-07-29 14:10:00,11.05,11.06,11.05,11.06,48400.0,9.0128,9.0209,9.0128,9.0209,48400.0
2009-07-29 14:15:00,11.06,11.06,11.05,11.06,40800.0,9.0209,9.0209,9.0128,9.0209,40800.0
2009-07-29 14:20:00,11.06,11.06,11.05,11.06,67200.0,9.0209,9.0209,9.0128,9.0209,67200.0
2009-07-29 14:25:00,11.06,11.08,11.06,11.06,70800.0,9.0209,9.0372,9.0209,9.0209,70800.0
2009-07-29 14:30:00,11.08,11.08,11.08,11.08,28800.0,9.0372,9.0372,9.0372,9.0372,28800.0
2009-07-29 14:35:00,11.08,11.08,11.06,11.06,83600.0,9.0372,9.0372,9.0209,9.0209,83600.0
2009-07-29 14:40:00,11.06,11.07,11.05,11.05,61200.0,9.0209,9.0291,9.0128,9.0128,61200.0
2009-07-29 14:45:00,11.05,11.05,11.03,11.04,62800.0,9.0128,9.0128,8.9965,9.0046,62800.0
2009-07-29 14:50:00,11.04,11.05,11.03,11.04,38000.0,9.0046,9.0128,8.9965,9.0046,38000.0
2009-07-29 14:55:00,11.04,11.04,11.03,11.03,49200.0,9.0046,9.0046,8.9965,8.9965,49200.0
2009-07-29 15:00:00,11.03,11.05,11.03,11.05,60800.0,8.9965,9.0128,8.9965,9.0128,60800.0
2009-07-29 15:05:00,11.05,11.05,11.03,11.05,39200.0,9.0128,9.0128,8.9965,9.0128,39200.0
2009-07-29 15:10:00,11.05,11.09,11.05,11.07,154000.0,9.0128,9.0454,9.0128,9.0291,154000.0
2009-07-29 15:15:00,11.08,11.08,11.05,11.06,274800.0,9.0372,9.0372,9.0128,9.0209,274800.0
2009-07-29 15:20:00,11.06,11.08,11.06,11.06,190800.0,9.0209,9.0372,9.0209,9.0209,190800.0
2009-07-29 15:25:00,11.06,11.06,11.03,11.06,168800.0,9.0209,9.0209,8.9965,9.0209,168800.0
2009-07-29 15:30:00,11.06,11.08,11.06,11.07,58000.0,9.0209,9.0372,9.0209,9.0291,58000.0
2009-07-29 15:35:00,11.07,11.1,11.06,11.1,111600.0,9.0291,9.0536,9.0209,9.0536,111600.0
2009-07-29 15:40:00,11.1,11.1,11.09,11.09,97600.0,9.0536,9.0536,9.0454,9.0454,97600.0
2009-07-29 15:45:00,11.08,11.1,11.08,11.09,116800.0,9.0372,9.0536,9.0372,9.0454,116800.0
2009-07-29 15:50:00,11.09,11.09,11.06,11.07,92800.0,9.0454,9.0454,9.0209,9.0291,92800.0
2009-07-29 15:55:00,11.08,11.1,11.07,11.1,164800.0,9.0372,9.0536,9.0291,9.0536,164800.0
2009-07-30 09:30:00,11.19,11.2,11.13,11.2,121200.0,9.127,9.1351,9.078,9.1351,121200.0
2009-07-30 09:35:00,11.2,11.25,11.19,11.25,81600.0,9.1351,9.1759,9.127,9.1759,81600.0
2009-07-30 09:40:00,11.25,11.3,11.24,11.29,172400.0,9.1759,9.2167,9.1677,9.2085,172400.0
2009-07-30 09:45:00,11.3,11.3,11.28,11.29,61200.0,9.2167,9.2167,9.2004,9.2085,61200.0
2009-07-30 09:50:00,11.28,11.33,11.27,11.32,102400.0,9.2004,9.2412,9.1922,9.233,102400.0
2009-07-30 09:55:00,11.32,11.38,11.32,11.37,106400.0,9.233,9.2819,9.233,9.2738,106400.0
2009-07-30 10:00:00,11.37,11.39,11.37,11.37,82800.0,9.2738,9.2901,9.2738,9.2738,82800.0
2009-07-30 10:05:00,11.37,11.38,11.35,11.38,124000.0,9.2738,9.2819,9.2575,9.2819,124000.0
2009-07-30 10:10:00,11.38,11.38,11.36,11.37,89600.0,9.2819,9.2819,9.2656,9.2738,89600.0
2009-07-30 10:15:00,11.37,11.37,11.36,11.37,53200.0,9.2738,9.2738,9.2656,9.2738,53200.0
2009-07-30 10:20:00,11.37,11.37,11.34,11.36,69200.0,9.2738,9.2738,9.2493,9.2656,69200.0
2009-07-30 10:25:00,11.36,11.38,11.35,11.37,42000.0,9.2656,9.2819,9.2575,9.2738,42000.0
2009-07-30 10:30:00,11.38,11.4,11.37,11.39,66400.0,9.2819,9.2982,9.2738,9.2901,66400.0
2009-07-30 10:35:00,11.39,11.41,11.37,11.4,57600.0,9.2901,9.3064,9.2738,9.2982,57600.0
2009-07-30 10:40:00,11.41,11.42,11.4,11.41,37600.0,9.3064,9.3146,9.2982,9.3064,37600.0
2009-07-30 10:45:00,11.41,11.44,11.41,11.44,42800.0,9.3064,9.3309,9.3064,9.3309,42800.0
2009-07-30 10:50:00,11.43,11.44,11.4,11.41,45600.0,9.3227,9.3309,9.2982,9.3064,45600.0
2009-07-30 10:55:00,11.41,11.42,11.4,11.4,33200.0,9.3064,9.3146,9.2982,9.2982,33200.0
2009-07-30 11:00:00,11.4,11.4,11.38,11.39,50400.0,9.2982,9.2982,9.2819,9.2901,50400.0
2009-07-30 11:05:00,11.39,11.39,11.35,11.35,34000.0,9.2901,9.2901,9.2575,9.2575,34000.0
2009-07-30 11:10:00,11.35,11.35,11.34,11.35,72000.0,9.2575,9.2575,9.2493,9.2575,72000.0
2009-07-30 11:15:00,11.35,11.35,11.34,11.35,34400.0,9.2575,9.2575,9.2493,9.2575,34400.0
2009-07-30 11:20:00,11.35,11.35,11.34,11.34,33600.0,9.2575,9.2575,9.2493,9.2493,33600.0
2009-07-30 11:25:00,11.34,11.34,11.32,11.32,55200.0,9.2493,9.2493,9.233,9.233,55200.0
2009-07-30 11:30:00,11.32,11.33,11.32,11.32,39600.0,9.233,9.2412,9.233,9.233,39600.0
2009-07-30 11:35:00,11.32,11.32,11.31,11.31,15200.0,9.233,9.233,9.2248,9.2248,15200.0
2009-07-30 11:40:00,11.31,11.31,11.29,11.29,37600.0,9.2248,9.2248,9.2085,9.2085,37600.0
2009-07-30 11:45:00,11.29,11.31,11.29,11.3,41200.0,9.2085,9.2248,9.2085,9.2167,41200.0
2009-07-30 11:50:00,11.3,11.3,11.26,11.26,51600.0,9.2167,9.2167,9.1841,9.1841,51600.0
2009-07-30 11:55:00,11.25,11.26,11.22,11.22,165200.0,9.1759,9.1841,9.1514,9.1514,165200.0
2009-07-30 12:00:00,11.22,11.22,11.2,11.21,66400.0,9.1514,9.1514,9.1351,9.1433,66400.0
2009-07-30 12:05:00,11.21,11.22,11.19,11.19,50800.0,9.1433,9.1514,9.127,9.127,50800.0
2009-07-30 12:10:00,11.19,11.21,11.19,11.21,45200.0,9.127,9.1433,9.127,9.1433,45200.0
2009-07-30 12:15:00,11.21,11.22,11.2,11.21,24000.0,9.1433,9.1514,9.1351,9.1433,24000.0
2009-07-30 12:20:00,11.22,11.22,11.21,11.22,18800.0,9.1514,9.1514,9.1433,9.1514,18800.0
2009-07-30 12:25:00,11.22,11.23,11.22,11.23,32800.0,9.1514,9.1596,9.1514,9.1596,32800.0
2009-07-30 12:30:00,11.23,11.24,11.22,11.23,59600.0,9.1596,9.1677,9.1514,9.1596,59600.0
2009-07-30 12:35:00,11.23,11.24,11.21,11.22,47600.0,9.1596,9.1677,9.1433,9.1514,47600.0
2009-07-30 12:40:00,11.22,11.22,11.21,11.21,44000.0,9.1514,9.1514,9.1433,9.1433,44000.0
2009-07-30 12:45:00,11.21,11.22,11.21,11.22,33200.0,9.1433,9.1514,9.1433,9.1514,33200.0
2009-07-30 12:50:00,11.22,11.22,11.22,11.22,23200.0,9.1514,9.1514,9.1514,9.1514,23200.0
2009-07-30 12:55:00,11.22,11.22,11.22,11.22,20000.0,9.1514,9.1514,9.1514,9.1514,20000.0
2009-07-30 13:00:00,11.22,11.26,11.22,11.24,78800.0,9.1514,9.1841,9.1514,9.1677,78800.0
2009-07-30 13:05:00,11.24,11.24,11.22,11.24,87200.0,9.1677,9.1677,9.1514,9.1677,87200.0
2009-07-30 13:10:00,11.24,11.24,11.23,11.23,12400.0,9.1677,9.1677,9.1596,9.1596,12400.0
2009-07-30 13:15:00,11.23,11.23,11.22,11.22,38400.0,9.1596,9.1596,9.1514,9.1514,38400.0
2009-07-30 13:20:00,11.23,11.24,11.22,11.22,41600.0,9.1596,9.1677,9.1514,9.1514,41600.0
2009-07-30 13:25:00,11.22,11.22,11.2,11.21,43600.0,9.1514,9.1514,9.1351,9.1433,43600.0
2009-07-30 13:30:00,11.21,11.21,11.2,11.21,47600.0,9.1433,9.1433,9.1351,9.1433,47600.0
2009-07-30 13:35:00,11.21,11.22,11.21,11.21,50800.0,9.1433,9.1514,9.1433,9.1433,50800.0
2009-07-30 13:40:00,11.21,11.22,11.21,11.21,38000.0,9.1433,9.1514,9.1433,9.1433,38000.0
2009-07-30 13:45:00,11.21,11.21,11.18,11.18,70000.0,9.1433,9.1433,9.1188,9.1188,70000.0
2009-07-30 13:50:00,11.18,11.22,11.18,11.2,46800.0,9.1188,9.1514,9.1188,9.1351,46800.0
2009-07-30 13:55:00,11.21,11.21,11.17,11.18,49200.0,9.1433,9.1433,9.1106,9.1188,49200.0
2009-07-30 14:00:00,11.18,11.19,11.18,11.19,26000.0,9.1188,9.127,9.1188,9.127,26000.0
2009-07-30 14:05:00,11.19,11.19,11.17,11.17,62800.0,9.127,9.127,9.1106,9.1106,62800.0
2009-07-30 14:10:00,11.17,11.18,11.15,11.15,42000.0,9.1106,9.1188,9.0943,9.0943,42000.0
2009-07-30 14:15:00,11.15,11.17,11.15,11.17,30400.0,9.0943,9.1106,9.0943,9.1106,30400.0
2009-07-30 14:20:00,11.16,11.17,11.16,11.17,48400.0,9.1025,9.1106,9.1025,9.1106,48400.0
2009-07-30 14:25:00,11.17,11.19,11.17,11.18,48800.0,9.1106,9.127,9.1106,9.1188,48800.0
2009-07-30 14:30:00,11.18,11.19,11.18,11.19,55600.0,9.1188,9.127,9.1188,9.127,55600.0
2009-07-30 14:35:00,11.19,11.19,11.18,11.18,63200.0,9.127,9.127,9.1188,9.1188,63200.0
2009-07-30 14:40:00,11.18,11.21,11.18,11.2,37200.0,9.1188,9.1433,9.1188,9.1351,37200.0
2009-07-30 14:45:00,11.2,11.2,11.19,11.19,27200.0,9.1351,9.1351,9.127,9.127,27200.0
2009-07-30 14:50:00,11.19,11.2,11.18,11.19,58800.0,9.127,9.1351,9.1188,9.127,58800.0
2009-07-30 14:55:00,11.19,11.21,11.19,11.2,70800.0,9.127,9.1433,9.127,9.1351,70800.0
2009-07-30 15:00:00,11.2,11.24,11.2,11.22,42800.0,9.1351,9.1677,9.1351,9.1514,42800.0
2009-07-30 15:05:00,11.22,11.23,11.22,11.22,41600.0,9.1514,9.1596,9.1514,9.1514,41600.0
2009-07-30 15:10:00,11.22,11.22,11.21,11.21,49600.0,9.1514,9.1514,9.1433,9.1433,49600.0
2009-07-30 15:15:00,11.21,11.22,11.21,11.21,48400.0,9.1433,9.1514,9.1433,9.1433,48400.0
2009-07-30 15:20:00,11.21,11.22,11.21,11.21,52000.0,9.1433,9.1514,9.1433,9.1433,52000.0
2009-07-30 15:25:00,11.21,11.21,11.19,11.19,108400.0,9.1433,9.1433,9.127,9.127,108400.0
2009-07-30 15:30:00,11.19,11.19,11.17,11.18,155600.0,9.127,9.127,9.1106,9.1188,155600.0
2009-07-30 15:35:00,11.17,11.17,11.12,11.13,262800.0,9.1106,9.1106,9.0699,9.078,262800.0
2009-07-30 15:40:00,11.13,11.13,11.08,11.11,174400.0,9.078,9.078,9.0372,9.0617,174400.0
2009-07-30 15:45:00,11.11,11.12,11.09,11.09,195200.0,9.0617,9.0699,9.0454,9.0454,195200.0
2009-07-30 15:50:00,11.09,11.11,11.08,11.08,285200.0,9.0454,9.0617,9.0372,9.0372,285200.0
2009-07-30 15:55:00,11.08,11.11,11.07,11.09,370000.0,9.0372,9.0617,9.0291,9.0454,370000.0
2009-07-31 09:30:00,11.1,11.22,11.1,11.15,162400.0,9.0536,9.1514,9.0536,9.0943,162400.0
2009-07-31 09:35:00,11.16,11.18,11.09,11.12,50000.0,9.1025,9.1188,9.0454,9.0699,50000.0
2009-07-31 09:40:00,11.13,11.22,11.1,11.19,47200.0,9.078,9.1514,9.0536,9.127,47200.0
2009-07-31 09:45:00,11.17,11.19,11.17,11.17,32000.0,9.1106,9.127,9.1106,9.1106,32000.0
2009-07-31 09:50:00,11.17,11.17,11.14,11.15,51600.0,9.1106,9.1106,9.0862,9.0943,51600.0
2009-07-31 09:55:00,11.16,11.16,11.12,11.12,63200.0,9.1025,9.1025,9.0699,9.0699,63200.0
2009-07-31 10:00:00,11.12,11.12,11.06,11.08,79600.0,9.0699,9.0699,9.0209,9.0372,79600.0
2009-07-31 10:05:00,11.09,11.09,11.05,11.06,83600.0,9.0454,9.0454,9.0128,9.0209,83600.0
2009-07-31 10:10:00,11.07,11.08,11.06,11.08,48400.0,9.0291,9.0372,9.0209,9.0372,48400.0
2009-07-31 10:15:00,11.08,11.1,11.07,11.1,39600.0,9.0372,9.0536,9.0291,9.0536,39600.0
2009-07-31 10:20:00,11.1,11.14,11.1,11.13,61200.0,9.0536,9.0862,9.0536,9.078,61200.0
2009-07-31 10:25:00,11.13,11.14,11.12,11.12,36000.0,9.078,9.0862,9.0699,9.0699,36000.0
2009-07-31 10:30:00,11.13,11.14,11.12,11.13,35200.0,9.078,9.0862,9.0699,9.078,35200.0
2009-07-31 10:35:00,11.13,11.14,11.13,11.14,38000.0,9.078,9.0862,9.078,9.0862,38000.0
2009-07-31 10:40:00,11.14,11.16,11.14,11.16,29600.0,9.0862,9.1025,9.0862,9.1025,29600.0
2009-07-31 10:45:00,11.16,11.17,11.15,11.15,28800.0,9.1025,9.1106,9.0943,9.0943,28800.0
2009-07-31 10:50:00,11.15,11.17,11.15,11.17,27600.0,9.0943,9.1106,9.0943,9.1106,27600.0
2009-07-31 10:55:00,11.17,11.17,11.15,11.16,28400.0,9.1106,9.1106,9.0943,9.1025,28400.0
2009-07-31 11:00:00,11.16,11.16,11.13,11.14,28000.0,9.1025,9.1025,9.078,9.0862,28000.0
2009-07-31 11:05:00,11.13,11.14,11.13,11.13,28800.0,9.078,9.0862,9.078,9.078,28800.0
2009-07-31 11:10:00,11.13,11.13,11.13,11.13,32400.0,9.078,9.078,9.078,9.078,32400.0
2009-07-31 11:15:00,11.13,11.13,11.11,11.11,24000.0,9.078,9.078,9.0617,9.0617,24000.0
2009-07-31 11:20:00,11.11,11.12,11.1,11.1,28400.0,9.0617,9.0699,9.0536,9.0536,28400.0
2009-07-31 11:25:00,11.1,11.13,11.1,11.13,26800.0,9.0536,9.078,9.0536,9.078,26800.0
2009-07-31 11:30:00,11.12,11.12,11.1,11.11,107600.0,9.0699,9.0699,9.0536,9.0617,107600.0
2009-07-31 11:35:00,11.12,11.13,11.1,11.11,47200.0,9.0699,9.078,9.0536,9.0617,47200.0
2009-07-31 11:40:00,11.11,11.12,11.11,11.11,17200.0,9.0617,9.0699,9.0617,9.0617,17200.0
2009-07-31 11:45:00,11.11,11.11,11.09,11.09,35200.0,9.0617,9.0617,9.0454,9.0454,35200.0
2009-07-31 11:50:00,11.09,11.1,11.09,11.1,52400.0,9.0454,9.0536,9.0454,9.0536,52400.0
2009-07-31 11:55:00,11.1,11.1,11.09,11.1,18800.0,9.0536,9.0536,9.0454,9.0536,18800.0
2009-07-31 12:00:00,11.1,11.11,11.09,11.09,17600.0,9.0536,9.0617,9.0454,9.0454,17600.0
2009-07-31 12:05:00,11.09,11.09,11.09,11.09,20800.0,9.0454,9.0454,9.0454,9.0454,20800.0
2009-07-31 12:10:00,11.09,11.09,11.09,11.09,33600.0,9.0454,9.0454,9.0454,9.0454,33600.0
2009-07-31 12:15:00,11.09,11.09,11.08,11.08,26000.0,9.0454,9.0454,9.0372,9.0372,26000.0
2009-07-31 12:20:00,11.09,11.1,11.09,11.09,46400.0,9.0454,9.0536,9.0454,9.0454,46400.0
2009-07-31 12:25:00,11.09,11.09,11.07,11.08,37600.0,9.0454,9.0454,9.0291,9.0372,37600.0
2009-07-31 12:30:00,11.08,11.08,11.07,11.07,70800.0,9.0372,9.0372,9.0291,9.0291,70800.0
2009-07-31 12:35:00,11.07,11.07,11.06,11.07,23200.0,9.0291,9.0291,9.0209,9.0291,23200.0
2009-07-31 12:40:00,11.06,11.06,11.05,11.05,92400.0,9.0209,9.0209,9.0128,9.0128,92400.0
2009-07-31 12:45:00,11.05,11.05,11.03,11.05,64400.0,9.0128,9.0128,8.9965,9.0128,64400.0
2009-07-31 12:50:00,11.05,11.05,11.03,11.04,39600.0,9.0128,9.0128,8.9965,9.0046,39600.0
2009-07-31 12:55:00,11.05,11.06,11.04,11.06,36000.0,9.0128,9.0209,9.0046,9.0209,36000.0
2009-07-31 13:00:00,11.05,11.06,11.05,11.06,19200.0,9.0128,9.0209,9.0128,9.0209,19200.0
2009-07-31 13:05:00,11.06,11.07,11.06,11.07,20800.0,9.0209,9.0291,9.0209,9.0291,20800.0
2009-07-31 13:10:00,11.07,11.08,11.06,11.08,51600.0,9.0291,9.0372,9.0209,9.0372,51600.0
2009-07-31 13:15:00,11.08,11.08,11.07,11.07,19600.0,9.0372,9.0372,9.0291,9.0291,19600.0
2009-07-31 13:20:00,11.07,11.08,11.07,11.07,7200.0,9.0291,9.0372,9.0291,9.0291,7200.0
2009-07-31 13:25:00,11.07,11.08,11.07,11.08,49200.0,9.0291,9.0372,9.0291,9.0372,49200.0
2009-07-31 13:30:00,11.08,11.08,11.07,11.08,76800.0,9.0372,9.0372,9.0291,9.0372,76800.0
2009-07-31 13:35:00,11.08,11.08,11.07,11.07,36400.0,9.0372,9.0372,9.0291,9.0291,36400.0
2009-07-31 13:40:00,11.08,11.08,11.07,11.08,22800.0,9.0372,9.0372,9.0291,9.0372,22800.0
2009-07-31 13:45:00,11.08,11.08,11.07,11.07,57600.0,9.0372,9.0372,9.0291,9.0291,57600.0
2009-07-31 13:50:00,11.07,11.08,11.06,11.08,44400.0,9.0291,9.0372,9.0209,9.0372,44400.0
2009-07-31 13:55:00,11.08,11.08,11.07,11.08,27600.0,9.0372,9.0372,9.0291,9.0372,27600.0
2009-07-31 14:00:00,11.08,11.09,11.08,11.09,46400.0,9.0372,9.0454,9.0372,9.0454,46400.0
2009-07-31 14:05:00,11.09,11.09,11.08,11.09,65200.0,9.0454,9.0454,9.0372,9.0454,65200.0
2009-07-31 14:10:00,11.09,11.11,11.09,11.11,70400.0,9.0454,9.0617,9.0454,9.0617,70400.0
2009-07-31 14:15:00,11.11,11.12,11.09,11.11,40800.0,9.0617,9.0699,9.0454,9.0617,40800.0
2009-07-31 14:20:00,11.11,11.11,11.09,11.1,24400.0,9.0617,9.0617,9.0454,9.0536,24400.0
2009-07-31 14:25:00,11.09,11.1,11.09,11.09,75200.0,9.0454,9.0536,9.0454,9.0454,75200.0
2009-07-31 14:30:00,11.09,11.1,11.09,11.09,42400.0,9.0454,9.0536,9.0454,9.0454,42400.0
2009-07-31 14:35:00,11.09,11.09,11.08,11.08,68400.0,9.0454,9.0454,9.0372,9.0372,68400.0
2009-07-31 14:40:00,11.08,11.09,11.06,11.06,78800.0,9.0372,9.0454,9.0209,9.0209,78800.0
2009-07-31 14:45:00,11.06,11.07,11.06,11.06,31600.0,9.0209,9.0291,9.0209,9.0209,31600.0
2009-07-31 14:50:00,11.06,11.06,11.06,11.06,37600.0,9.0209,9.0209,9.0209,9.0209,37600.0
2009-07-31 14:55:00,11.06,11.06,11.06,11.06,39200.0,9.0209,9.0209,9.0209,9.0209,39200.0
2009-07-31 15:00:00,11.06,11.06,11.06,11.06,36800.0,9.0209,9.0209,9.0209,9.0209,36800.0
2009-07-31 15:05:00,11.06,11.08,11.06,11.08,66000.0,9.0209,9.0372,9.0209,9.0372,66000.0
2009-07-31 15:10:00,11.08,11.08,11.06,11.07,47600.0,9.0372,9.0372,9.0209,9.0291,47600.0
2009-07-31 15:15:00,11.08,11.08,11.07,11.08,67200.0,9.0372,9.0372,9.0291,9.0372,67200.0
2009-07-31 15:20:00,11.08,11.09,11.07,11.08,114000.0,9.0372,9.0454,9.0291,9.0372,114000.0
2009-07-31 15:25:00,11.08,11.1,11.08,11.09,88800.0,9.0372,9.0536,9.0372,9.0454,88800.0
2009-07-31 15:30:00,11.09,11.09,11.07,11.08,116800.0,9.0454,9.0454,9.0291,9.0372,116800.0
2009-07-31 15:35:00,11.08,11.08,11.06,11.07,100400.0,9.0372,9.0372,9.0209,9.0291,100400.0
2009-07-31 15:40:00,11.07,11.07,11.03,11.04,140000.0,9.0291,9.0291,8.9965,9.0046,140000.0
2009-07-31 15:45:00,11.04,11.05,11.04,11.04,126000.0,9.0046,9.0128,9.0046,9.0046,126000.0
2009-07-31 15:50:00,11.04,11.04,11.01,11.02,237600.0,9.0046,9.0046,8.9801,8.9883,237600.0
2009-07-31 15:55:00,11.02,11.04,11.01,11.01,290000.0,8.9883,9.0046,8.9801,8.9801,290000.0
2009-08-03 09:30:00,10.8,10.86,10.64,10.84,658800.0,8.8089,8.8578,8.6784,8.8415,658800.0
2009-08-03 09:35:00,10.84,10.85,10.78,10.8,190000.0,8.8415,8.8496,8.7926,8.8089,190000.0
2009-08-03 09:40:00,10.81,10.81,10.71,10.74,300000.0,8.817,8.817,8.7355,8.7599,300000.0
2009-08-03 09:45:00,10.74,10.74,10.65,10.66,335200.0,8.7599,8.7599,8.6865,8.6947,335200.0
2009-08-03 09:50:00,10.66,10.67,10.65,10.67,203200.0,8.6947,8.7028,8.6865,8.7028,203200.0
2009-08-03 09:55:00,10.67,10.7,10.67,10.68,110800.0,8.7028,8.7273,8.7028,8.711,110800.0
2009-08-03 10:00:00,10.69,10.74,10.69,10.71,168400.0,8.7191,8.7599,8.7191,8.7355,168400.0
2009-08-03 10:05:00,10.71,10.73,10.67,10.67,217200.0,8.7355,8.7518,8.7028,8.7028,217200.0
2009-08-03 10:10:00,10.68,10.74,10.66,10.74,136400.0,8.711,8.7599,8.6947,8.7599,136400.0
2009-08-03 10:15:00,10.74,10.77,10.72,10.75,224000.0,8.7599,8.7844,8.7436,8.7681,224000.0
2009-08-03 10:20:00,10.75,10.78,10.74,10.77,182800.0,8.7681,8.7926,8.7599,8.7844,182800.0
2009-08-03 10:25:00,10.77,10.79,10.77,10.79,81600.0,8.7844,8.8007,8.7844,8.8007,81600.0
2009-08-03 10:30:00,10.79,10.83,10.79,10.81,132400.0,8.8007,8.8333,8.8007,8.817,132400.0
2009-08-03 10:35:00,10.81,10.83,10.81,10.83,79200.0,8.817,8.8333,8.817,8.8333,79200.0
2009-08-03 10:40:00,10.83,10.87,10.82,10.86,105200.0,8.8333,8.866,8.8252,8.8578,105200.0
2009-08-03 10:45:00,10.86,10.88,10.83,10.83,101600.0,8.8578,8.8741,8.8333,8.8333,101600.0
2009-08-03 10:50:00,10.83,10.84,10.82,10.83,42000.0,8.8333,8.8415,8.8252,8.8333,42000.0
2009-08-03 10:55:00,10.83,10.83,10.81,10.81,60400.0,8.8333,8.8333,8.817,8.817,60400.0
2009-08-03 11:00:00,10.82,10.84,10.81,10.84,53200.0,8.8252,8.8415,8.817,8.8415,53200.0
2009-08-03 11:05:00,10.84,10.87,10.84,10.86,70400.0,8.8415,8.866,8.8415,8.8578,70400.0
2009-08-03 11:10:00,10.86,10.87,10.86,10.87,52400.0,8.8578,8.866,8.8578,8.866,52400.0
2009-08-03 11:15:00,10.87,10.87,10.82,10.83,80400.0,8.866,8.866,8.8252,8.8333,80400.0
2009-08-03 11:20:00,10.83,10.88,10.83,10.88,82400.0,8.8333,8.8741,8.8333,8.8741,82400.0
2009-08-03 11:25:00,10.87,10.88,10.86,10.87,53600.0,8.866,8.8741,8.8578,8.866,53600.0
2009-08-03 11:30:00,10.87,10.87,10.84,10.84,40400.0,8.866,8.866,8.8415,8.8415,40400.0
2009-08-03 11:35:00,10.85,10.85,10.83,10.84,44800.0,8.8496,8.8496,8.8333,8.8415,44800.0
2009-08-03 11:40:00,10.84,10.84,10.81,10.83,83600.0,8.8415,8.8415,8.817,8.8333,83600.0
2009-08-03 11:45:00,10.83,10.84,10.81,10.83,132800.0,8.8333,8.8415,8.817,8.8333,132800.0
2009-08-03 11:50:00,10.83,10.84,10.83,10.83,26400.0,8.8333,8.8415,8.8333,8.8333,26400.0
2009-08-03 11:55:00,10.83,10.85,10.83,10.83,84400.0,8.8333,8.8496,8.8333,8.8333,84400.0
2009-08-03 12:00:00,10.83,10.83,10.81,10.82,83600.0,8.8333,8.8333,8.817,8.8252,83600.0
2009-08-03 12:05:00,10.82,10.83,10.81,10.82,41600.0,8.8252,8.8333,8.817,8.8252,41600.0
2009-08-03 12:10:00,10.82,10.82,10.81,10.81,31200.0,8.8252,8.8252,8.817,8.817,31200.0
2009-08-03 12:15:00,10.81,10.83,10.81,10.81,59600.0,8.817,8.8333,8.817,8.817,59600.0
2009-08-03 12:20:00,10.81,10.82,10.81,10.82,45600.0,8.817,8.8252,8.817,8.8252,45600.0
2009-08-03 12:25:00,10.82,10.84,10.82,10.83,57600.0,8.8252,8.8415,8.8252,8.8333,57600.0
2009-08-03 12:30:00,10.83,10.86,10.83,10.85,54400.0,8.8333,8.8578,8.8333,8.8496,54400.0
2009-08-03 12:35:00,10.85,10.85,10.82,10.82,48000.0,8.8496,8.8496,8.8252,8.8252,48000.0
2009-08-03 12:40:00,10.82,10.84,10.82,10.84,49600.0,8.8252,8.8415,8.8252,8.8415,49600.0
2009-08-03 12:45:00,10.84,10.85,10.84,10.84,32400.0,8.8415,8.8496,8.8415,8.8415,32400.0
2009-08-03 12:50:00,10.84,10.84,10.83,10.84,31200.0,8.8415,8.8415,8.8333,8.8415,31200.0
2009-08-03 12:55:00,10.84,10.85,10.83,10.84,54400.0,8.8415,8.8496,8.8333,8.8415,54400.0
2009-08-03 13:00:00,10.84,10.87,10.84,10.86,116000.0,8.8415,8.866,8.8415,8.8578,116000.0
2009-08-03 13:05:00,10.86,10.87,10.86,10.86,55200.0,8.8578,8.866,8.8578,8.8578,55200.0
2009-08-03 13:10:00,10.86,10.86,10.85,10.85,20400.0,8.8578,8.8578,8.8496,8.8496,20400.0
2009-08-03 13:15:00,10.85,10.87,10.85,10.87,50400.0,8.8496,8.866,8.8496,8.866,50400.0
2009-08-03 13:20:00,10.86,10.86,10.86,10.86,30000.0,8.8578,8.8578,8.8578,8.8578,30000.0
2009-08-03 13:25:00,10.86,10.86,10.86,10.86,20400.0,8.8578,8.8578,8.8578,8.8578,20400.0
2009-08-03 13:30:00,10.86,10.87,10.86,10.86,42000.0,8.8578,8.866,8.8578,8.8578,42000.0
2009-08-03 13:35:00,10.86,10.86,10.85,10.85,15200.0,8.8578,8.8578,8.8496,8.8496,15200.0
2009-08-03 13:40:00,10.85,10.85,10.85,10.85,64800.0,8.8496,8.8496,8.8496,8.8496,64800.0
2009-08-03 13:45:00,10.86,10.86,10.86,10.86,38800.0,8.8578,8.8578,8.8578,8.8578,38800.0
2009-08-03 13:50:00,10.85,10.85,10.84,10.85,25600.0,8.8496,8.8496,8.8415,8.8496,25600.0
2009-08-03 13:55:00,10.85,10.85,10.84,10.84,34000.0,8.8496,8.8496,8.8415,8.8415,34000.0
2009-08-03 14:00:00,10.84,10.86,10.84,10.86,43600.0,8.8415,8.8578,8.8415,8.8578,43600.0
2009-08-03 14:05:00,10.86,10.86,10.85,10.86,52800.0,8.8578,8.8578,8.8496,8.8578,52800.0
2009-08-03 14:10:00,10.86,10.87,10.86,10.86,66800.0,8.8578,8.866,8.8578,8.8578,66800.0
2009-08-03 14:15:00,10.86,10.88,10.86,10.87,60000.0,8.8578,8.8741,8.8578,8.866,60000.0
2009-08-03 14:20:00,10.87,10.87,10.86,10.87,36400.0,8.866,8.866,8.8578,8.866,36400.0
2009-08-03 14:25:00,10.87,10.87,10.86,10.87,92800.0,8.866,8.866,8.8578,8.866,92800.0
2009-08-03 14:30:00,10.87,10.87,10.85,10.85,35200.0,8.866,8.866,8.8496,8.8496,35200.0
2009-08-03 14:35:00,10.85,10.87,10.85,10.87,77600.0,8.8496,8.866,8.8496,8.866,77600.0
2009-08-03 14:40:00,10.87,10.87,10.86,10.87,38800.0,8.866,8.866,8.8578,8.866,38800.0
2009-08-03 14:45:00,10.87,10.87,10.86,10.87,61200.0,8.866,8.866,8.8578,8.866,61200.0
2009-08-03 14:50:00,10.87,10.88,10.87,10.88,56800.0,8.866,8.8741,8.866,8.8741,56800.0
2009-08-03 14:55:00,10.87,10.87,10.86,10.87,46400.0,8.866,8.866,8.8578,8.866,46400.0
2009-08-03 15:00:00,10.86,10.88,10.86,10.88,53600.0,8.8578,8.8741,8.8578,8.8741,53600.0
2009-08-03 15:05:00,10.88,10.88,10.87,10.88,53200.0,8.8741,8.8741,8.866,8.8741,53200.0
2009-08-03 15:10:00,10.88,10.88,10.87,10.88,121200.0,8.8741,8.8741,8.866,8.8741,121200.0
2009-08-03 15:15:00,10.88,10.88,10.87,10.87,82000.0,8.8741,8.8741,8.866,8.866,82000.0
2009-08-03 15:20:00,10.87,10.88,10.87,10.88,84400.0,8.866,8.8741,8.866,8.8741,84400.0
2009-08-03 15:25:00,10.88,10.9,10.87,10.89,99200.0,8.8741,8.8904,8.866,8.8823,99200.0
2009-08-03 15:30:00,10.89,10.89,10.88,10.88,115200.0,8.8823,8.8823,8.8741,8.8741,115200.0
2009-08-03 15:35:00,10.88,10.89,10.88,10.88,95200.0,8.8741,8.8823,8.8741,8.8741,95200.0
2009-08-03 15:40:00,10.88,10.91,10.88,10.9,278800.0,8.8741,8.8986,8.8741,8.8904,278800.0
2009-08-03 15:45:00,10.9,10.91,10.89,10.91,205600.0,8.8904,8.8986,8.8823,8.8986,205600.0
2009-08-03 15:50:00,10.91,10.93,10.91,10.93,206800.0,8.8986,8.9149,8.8986,8.9149,206800.0
2009-08-03 15:55:00,10.93,10.94,10.91,10.93,253600.0,8.9149,8.9231,8.8986,8.9149,253600.0
2009-08-04 09:30:00,10.91,10.96,10.87,10.91,957200.0,8.8986,8.9394,8.866,8.8986,957200.0
2009-08-04 09:35:00,10.91,10.93,10.88,10.9,256000.0,8.8986,8.9149,8.8741,8.8904,256000.0
2009-08-04 09:40:00,10.9,10.9,10.81,10.84,309600.0,8.8904,8.8904,8.817,8.8415,309600.0
2009-08-04 09:45:00,10.84,10.84,10.7,10.74,492000.0,8.8415,8.8415,8.7273,8.7599,492000.0
2009-08-04 09:50:00,10.74,10.78,10.72,10.72,183200.0,8.7599,8.7926,8.7436,8.7436,183200.0
2009-08-04 09:55:00,10.72,10.75,10.71,10.75,166800.0,8.7436,8.7681,8.7355,8.7681,166800.0
2009-08-04 10:00:00,10.75,10.77,10.74,10.75,238000.0,8.7681,8.7844,8.7599,8.7681,238000.0
2009-08-04 10:05:00,10.75,10.77,10.74,10.75,182000.0,8.7681,8.7844,8.7599,8.7681,182000.0
2009-08-04 10:10:00,10.75,10.79,10.75,10.77,88800.0,8.7681,8.8007,8.7681,8.7844,88800.0
2009-08-04 10:15:00,10.77,10.77,10.74,10.75,144800.0,8.7844,8.7844,8.7599,8.7681,144800.0
2009-08-04 10:20:00,10.74,10.75,10.71,10.72,162800.0,8.7599,8.7681,8.7355,8.7436,162800.0
2009-08-04 10:25:00,10.72,10.73,10.71,10.72,80800.0,8.7436,8.7518,8.7355,8.7436,80800.0
2009-08-04 10:30:00,10.72,10.75,10.72,10.74,209200.0,8.7436,8.7681,8.7436,8.7599,209200.0
2009-08-04 10:35:00,10.74,10.74,10.71,10.71,319600.0,8.7599,8.7599,8.7355,8.7355,319600.0
2009-08-04 10:40:00,10.71,10.73,10.71,10.73,245600.0,8.7355,8.7518,8.7355,8.7518,245600.0
2009-08-04 10:45:00,10.73,10.73,10.69,10.69,170000.0,8.7518,8.7518,8.7191,8.7191,170000.0
2009-08-04 10:50:00,10.69,10.72,10.69,10.71,174800.0,8.7191,8.7436,8.7191,8.7355,174800.0
2009-08-04 10:55:00,10.71,10.72,10.7,10.7,278400.0,8.7355,8.7436,8.7273,8.7273,278400.0
2009-08-04 11:00:00,10.71,10.72,10.7,10.72,142000.0,8.7355,8.7436,8.7273,8.7436,142000.0
2009-08-04 11:05:00,10.72,10.74,10.71,10.73,160800.0,8.7436,8.7599,8.7355,8.7518,160800.0
2009-08-04 11:10:00,10.73,10.77,10.73,10.74,168000.0,8.7518,8.7844,8.7518,8.7599,168000.0
2009-08-04 11:15:00,10.74,10.74,10.71,10.73,95200.0,8.7599,8.7599,8.7355,8.7518,95200.0
2009-08-04 11:20:00,10.73,10.73,10.7,10.71,64400.0,8.7518,8.7518,8.7273,8.7355,64400.0
2009-08-04 11:25:00,10.71,10.71,10.7,10.7,48800.0,8.7355,8.7355,8.7273,8.7273,48800.0
2009-08-04 11:30:00,10.7,10.7,10.69,10.69,68000.0,8.7273,8.7273,8.7191,8.7191,68000.0
2009-08-04 11:35:00,10.69,10.74,10.69,10.74,100000.0,8.7191,8.7599,8.7191,8.7599,100000.0
2009-08-04 11:40:00,10.73,10.75,10.72,10.74,116000.0,8.7518,8.7681,8.7436,8.7599,116000.0
2009-08-04 11:45:00,10.75,10.76,10.72,10.72,86400.0,8.7681,8.7762,8.7436,8.7436,86400.0
2009-08-04 11:50:00,10.72,10.72,10.71,10.72,66400.0,8.7436,8.7436,8.7355,8.7436,66400.0
2009-08-04 11:55:00,10.72,10.74,10.72,10.72,50800.0,8.7436,8.7599,8.7436,8.7436,50800.0
2009-08-04 12:00:00,10.72,10.72,10.71,10.71,52000.0,8.7436,8.7436,8.7355,8.7355,52000.0
2009-08-04 12:05:00,10.71,10.72,10.71,10.72,58000.0,8.7355,8.7436,8.7355,8.7436,58000.0
2009-08-04 12:10:00,10.72,10.73,10.71,10.73,56800.0,8.7436,8.7518,8.7355,8.7518,56800.0
2009-08-04 12:15:00,10.73,10.75,10.73,10.74,126800.0,8.7518,8.7681,8.7518,8.7599,126800.0
2009-08-04 12:20:00,10.74,10.75,10.74,10.74,52400.0,8.7599,8.7681,8.7599,8.7599,52400.0
2009-08-04 12:25:00,10.74,10.76,10.74,10.74,57200.0,8.7599,8.7762,8.7599,8.7599,57200.0
2009-08-04 12:30:00,10.74,10.76,10.73,10.73,261200.0,8.7599,8.7762,8.7518,8.7518,261200.0
2009-08-04 12:35:00,10.74,10.74,10.71,10.71,89200.0,8.7599,8.7599,8.7355,8.7355,89200.0
2009-08-04 12:40:00,10.71,10.71,10.7,10.71,118000.0,8.7355,8.7355,8.7273,8.7355,118000.0
2009-08-04 12:45:00,10.71,10.72,10.71,10.72,67600.0,8.7355,8.7436,8.7355,8.7436,67600.0
2009-08-04 12:50:00,10.72,10.72,10.71,10.71,99600.0,8.7436,8.7436,8.7355,8.7355,99600.0
2009-08-04 12:55:00,10.71,10.72,10.71,10.72,54000.0,8.7355,8.7436,8.7355,8.7436,54000.0
2009-08-04 13:00:00,10.71,10.72,10.7,10.7,82000.0,8.7355,8.7436,8.7273,8.7273,82000.0
2009-08-04 13:05:00,10.7,10.71,10.7,10.7,73200.0,8.7273,8.7355,8.7273,8.7273,73200.0
2009-08-04 13:10:00,10.7,10.71,10.7,10.7,51200.0,8.7273,8.7355,8.7273,8.7273,51200.0
2009-08-04 13:15:00,10.7,10.7,10.69,10.7,62400.0,8.7273,8.7273,8.7191,8.7273,62400.0
2009-08-04 13:20:00,10.69,10.7,10.68,10.68,44000.0,8.7191,8.7273,8.711,8.711,44000.0
2009-08-04 13:25:00,10.68,10.69,10.67,10.67,71200.0,8.711,8.7191,8.7028,8.7028,71200.0
2009-08-04 13:30:00,10.67,10.68,10.66,10.66,50400.0,8.7028,8.711,8.6947,8.6947,50400.0
2009-08-04 13:35:00,10.66,10.68,10.66,10.67,64800.0,8.6947,8.711,8.6947,8.7028,64800.0
2009-08-04 13:40:00,10.67,10.67,10.65,10.65,59200.0,8.7028,8.7028,8.6865,8.6865,59200.0
2009-08-04 13:45:00,10.65,10.65,10.62,10.63,124400.0,8.6865,8.6865,8.6621,8.6702,124400.0
2009-08-04 13:50:00,10.64,10.65,10.63,10.63,50800.0,8.6784,8.6865,8.6702,8.6702,50800.0
2009-08-04 13:55:00,10.63,10.63,10.61,10.61,91200.0,8.6702,8.6702,8.6539,8.6539,91200.0
2009-08-04 14:00:00,10.61,10.61,10.59,10.6,118400.0,8.6539,8.6539,8.6376,8.6457,118400.0
2009-08-04 14:05:00,10.6,10.61,10.6,10.6,130000.0,8.6457,8.6539,8.6457,8.6457,130000.0
2009-08-04 14:10:00,10.6,10.61,10.6,10.6,73600.0,8.6457,8.6539,8.6457,8.6457,73600.0
2009-08-04 14:15:00,10.6,10.61,10.59,10.59,330800.0,8.6457,8.6539,8.6376,8.6376,330800.0
2009-08-04 14:20:00,10.59,10.6,10.59,10.6,161600.0,8.6376,8.6457,8.6376,8.6457,161600.0
2009-08-04 14:25:00,10.6,10.61,10.6,10.6,425600.0,8.6457,8.6539,8.6457,8.6457,425600.0
2009-08-04 14:30:00,10.6,10.61,10.59,10.6,144800.0,8.6457,8.6539,8.6376,8.6457,144800.0
2009-08-04 14:35:00,10.59,10.6,10.59,10.59,70400.0,8.6376,8.6457,8.6376,8.6376,70400.0
2009-08-04 14:40:00,10.59,10.6,10.59,10.59,54800.0,8.6376,8.6457,8.6376,8.6376,54800.0
2009-08-04 14:45:00,10.59,10.6,10.57,10.57,95600.0,8.6376,8.6457,8.6213,8.6213,95600.0
2009-08-04 14:50:00,10.56,10.58,10.56,10.58,84400.0,8.6131,8.6294,8.6131,8.6294,84400.0
2009-08-04 14:55:00,10.57,10.57,10.54,10.55,155200.0,8.6213,8.6213,8.5968,8.605,155200.0
2009-08-04 15:00:00,10.55,10.56,10.55,10.56,82800.0,8.605,8.6131,8.605,8.6131,82800.0
2009-08-04 15:05:00,10.56,10.57,10.56,10.57,237600.0,8.6131,8.6213,8.6131,8.6213,237600.0
2009-08-04 15:10:00,10.57,10.59,10.57,10.57,388400.0,8.6213,8.6376,8.6213,8.6213,388400.0
2009-08-04 15:15:00,10.56,10.57,10.54,10.55,201600.0,8.6131,8.6213,8.5968,8.605,201600.0
2009-08-04 15:20:00,10.55,10.55,10.53,10.53,231200.0,8.605,8.605,8.5886,8.5886,231200.0
2009-08-04 15:25:00,10.53,10.53,10.51,10.51,252000.0,8.5886,8.5886,8.5723,8.5723,252000.0
2009-08-04 15:30:00,10.51,10.52,10.5,10.5,304800.0,8.5723,8.5805,8.5642,8.5642,304800.0
2009-08-04 15:35:00,10.5,10.53,10.49,10.52,235200.0,8.5642,8.5886,8.556,8.5805,235200.0
2009-08-04 15:40:00,10.52,10.53,10.52,10.53,220400.0,8.5805,8.5886,8.5805,8.5886,220400.0
2009-08-04 15:45:00,10.52,10.54,10.51,10.52,257600.0,8.5805,8.5968,8.5723,8.5805,257600.0
2009-08-04 15:50:00,10.51,10.54,10.51,10.52,381200.0,8.5723,8.5968,8.5723,8.5805,381200.0
2009-08-04 15:55:00,10.52,10.54,10.52,10.54,618400.0,8.5805,8.5968,8.5805,8.5968,618400.0
2009-08-05 09:30:00,10.59,10.61,10.41,10.41,378800.0,8.6376,8.6539,8.4908,8.4908,378800.0
2009-08-05 09:35:00,10.42,10.51,10.41,10.49,211600.0,8.4989,8.5723,8.4908,8.556,211600.0
2009-08-05 09:40:00,10.49,10.56,10.46,10.53,210400.0,8.556,8.6131,8.5315,8.5886,210400.0
2009-08-05 09:45:00,10.52,10.55,10.45,10.47,210400.0,8.5805,8.605,8.5234,8.5397,210400.0
2009-08-05 09:50:00,10.46,10.47,10.43,10.47,156800.0,8.5315,8.5397,8.5071,8.5397,156800.0
2009-08-05 09:55:00,10.47,10.48,10.45,10.48,140400.0,8.5397,8.5479,8.5234,8.5479,140400.0
2009-08-05 10:00:00,10.48,10.48,10.43,10.45,226400.0,8.5479,8.5479,8.5071,8.5234,226400.0
2009-08-05 10:05:00,10.45,10.49,10.44,10.47,219200.0,8.5234,8.556,8.5152,8.5397,219200.0
2009-08-05 10:10:00,10.47,10.5,10.47,10.5,354800.0,8.5397,8.5642,8.5397,8.5642,354800.0
2009-08-05 10:15:00,10.49,10.51,10.45,10.46,82000.0,8.556,8.5723,8.5234,8.5315,82000.0
2009-08-05 10:20:00,10.46,10.51,10.45,10.51,162400.0,8.5315,8.5723,8.5234,8.5723,162400.0
2009-08-05 10:25:00,10.51,10.54,10.51,10.54,128400.0,8.5723,8.5968,8.5723,8.5968,128400.0
2009-08-05 10:30:00,10.54,10.55,10.53,10.54,124800.0,8.5968,8.605,8.5886,8.5968,124800.0
2009-08-05 10:35:00,10.54,10.56,10.53,10.54,244000.0,8.5968,8.6131,8.5886,8.5968,244000.0
2009-08-05 10:40:00,10.54,10.56,10.53,10.55,1098800.0,8.5968,8.6131,8.5886,8.605,1098800.0
2009-08-05 10:45:00,10.55,10.55,10.52,10.53,72800.0,8.605,8.605,8.5805,8.5886,72800.0
2009-08-05 10:50:00,10.53,10.56,10.53,10.56,65200.0,8.5886,8.6131,8.5886,8.6131,65200.0
2009-08-05 10:55:00,10.56,10.56,10.55,10.56,131600.0,8.6131,8.6131,8.605,8.6131,131600.0
2009-08-05 11:00:00,10.56,10.57,10.55,10.57,94800.0,8.6131,8.6213,8.605,8.6213,94800.0
2009-08-05 11:05:00,10.57,10.6,10.56,10.6,80000.0,8.6213,8.6457,8.6131,8.6457,80000.0
2009-08-05 11:10:00,10.59,10.61,10.58,10.58,54000.0,8.6376,8.6539,8.6294,8.6294,54000.0
2009-08-05 11:15:00,10.58,10.59,10.57,10.58,68400.0,8.6294,8.6376,8.6213,8.6294,68400.0
2009-08-05 11:20:00,10.58,10.59,10.56,10.56,56000.0,8.6294,8.6376,8.6131,8.6131,56000.0
2009-08-05 11:25:00,10.56,10.57,10.56,10.56,55200.0,8.6131,8.6213,8.6131,8.6131,55200.0
2009-08-05 11:30:00,10.56,10.57,10.56,10.56,66800.0,8.6131,8.6213,8.6131,8.6131,66800.0
2009-08-05 11:35:00,10.56,10.57,10.54,10.54,84800.0,8.6131,8.6213,8.5968,8.5968,84800.0
2009-08-05 11:40:00,10.54,10.55,10.54,10.54,38000.0,8.5968,8.605,8.5968,8.5968,38000.0
2009-08-05 11:45:00,10.54,10.55,10.54,10.55,42000.0,8.5968,8.605,8.5968,8.605,42000.0
2009-08-05 11:50:00,10.54,10.56,10.54,10.56,37200.0,8.5968,8.6131,8.5968,8.6131,37200.0
2009-08-05 11:55:00,10.56,10.57,10.56,10.57,59200.0,8.6131,8.6213,8.6131,8.6213,59200.0
2009-08-05 12:00:00,10.57,10.57,10.55,10.55,51200.0,8.6213,8.6213,8.605,8.605,51200.0
2009-08-05 12:05:00,10.56,10.56,10.54,10.55,58400.0,8.6131,8.6131,8.5968,8.605,58400.0
2009-08-05 12:10:00,10.55,10.57,10.54,10.57,34800.0,8.605,8.6213,8.5968,8.6213,34800.0
2009-08-05 12:15:00,10.57,10.6,10.55,10.6,66800.0,8.6213,8.6457,8.605,8.6457,66800.0
2009-08-05 12:20:00,10.6,10.61,10.59,10.6,176400.0,8.6457,8.6539,8.6376,8.6457,176400.0
2009-08-05 12:25:00,10.6,10.6,10.56,10.56,46000.0,8.6457,8.6457,8.6131,8.6131,46000.0
2009-08-05 12:30:00,10.57,10.58,10.56,10.57,39200.0,8.6213,8.6294,8.6131,8.6213,39200.0
2009-08-05 12:35:00,10.57,10.58,10.56,10.57,46800.0,8.6213,8.6294,8.6131,8.6213,46800.0
2009-08-05 12:40:00,10.57,10.59,10.57,10.58,35600.0,8.6213,8.6376,8.6213,8.6294,35600.0
2009-08-05 12:45:00,10.58,10.6,10.58,10.6,46000.0,8.6294,8.6457,8.6294,8.6457,46000.0
2009-08-05 12:50:00,10.6,10.6,10.59,10.59,48000.0,8.6457,8.6457,8.6376,8.6376,48000.0
2009-08-05 12:55:00,10.59,10.59,10.57,10.58,40800.0,8.6376,8.6376,8.6213,8.6294,40800.0
2009-08-05 13:00:00,10.58,10.59,10.58,10.58,463200.0,8.6294,8.6376,8.6294,8.6294,463200.0
2009-08-05 13:05:00,10.58,10.58,10.55,10.56,111200.0,8.6294,8.6294,8.605,8.6131,111200.0
2009-08-05 13:10:00,10.56,10.56,10.56,10.56,47600.0,8.6131,8.6131,8.6131,8.6131,47600.0
2009-08-05 13:15:00,10.56,10.58,10.56,10.58,82800.0,8.6131,8.6294,8.6131,8.6294,82800.0
2009-08-05 13:20:00,10.58,10.59,10.58,10.59,48000.0,8.6294,8.6376,8.6294,8.6376,48000.0
2009-08-05 13:25:00,10.59,10.61,10.58,10.61,69600.0,8.6376,8.6539,8.6294,8.6539,69600.0
2009-08-05 13:30:00,10.61,10.62,10.6,10.61,58400.0,8.6539,8.6621,8.6457,8.6539,58400.0
2009-08-05 13:35:00,10.61,10.62,10.6,10.62,56400.0,8.6539,8.6621,8.6457,8.6621,56400.0
2009-08-05 13:40:00,10.62,10.63,10.62,10.63,493200.0,8.6621,8.6702,8.6621,8.6702,493200.0
2009-08-05 13:45:00,10.63,10.64,10.61,10.61,55600.0,8.6702,8.6784,8.6539,8.6539,55600.0
2009-08-05 13:50:00,10.61,10.63,10.61,10.62,81200.0,8.6539,8.6702,8.6539,8.6621,81200.0
2009-08-05 13:55:00,10.62,10.65,10.62,10.63,84000.0,8.6621,8.6865,8.6621,8.6702,84000.0
2009-08-05 14:00:00,10.63,10.63,10.61,10.63,66800.0,8.6702,8.6702,8.6539,8.6702,66800.0
2009-08-05 14:05:00,10.63,10.63,10.61,10.61,695600.0,8.6702,8.6702,8.6539,8.6539,695600.0
2009-08-05 14:10:00,10.61,10.62,10.61,10.61,17600.0,8.6539,8.6621,8.6539,8.6539,17600.0
2009-08-05 14:15:00,10.61,10.62,10.61,10.62,38000.0,8.6539,8.6621,8.6539,8.6621,38000.0
2009-08-05 14:20:00,10.62,10.63,10.61,10.62,58400.0,8.6621,8.6702,8.6539,8.6621,58400.0
2009-08-05 14:25:00,10.63,10.63,10.6,10.6,76800.0,8.6702,8.6702,8.6457,8.6457,76800.0
2009-08-05 14:30:00,10.6,10.6,10.59,10.6,45600.0,8.6457,8.6457,8.6376,8.6457,45600.0
2009-08-05 14:35:00,10.6,10.62,10.6,10.62,57600.0,8.6457,8.6621,8.6457,8.6621,57600.0
2009-08-05 14:40:00,10.62,10.65,10.62,10.64,194800.0,8.6621,8.6865,8.6621,8.6784,194800.0
2009-08-05 14:45:00,10.64,10.67,10.63,10.67,95600.0,8.6784,8.7028,8.6702,8.7028,95600.0
2009-08-05 14:50:00,10.67,10.67,10.65,10.66,292000.0,8.7028,8.7028,8.6865,8.6947,292000.0
2009-08-05 14:55:00,10.67,10.67,10.64,10.65,69600.0,8.7028,8.7028,8.6784,8.6865,69600.0
2009-08-05 15:00:00,10.65,10.67,10.65,10.66,195600.0,8.6865,8.7028,8.6865,8.6947,195600.0
2009-08-05 15:05:00,10.66,10.67,10.65,10.67,117600.0,8.6947,8.7028,8.6865,8.7028,117600.0
2009-08-05 15:10:00,10.67,10.67,10.65,10.66,199600.0,8.7028,8.7028,8.6865,8.6947,199600.0
2009-08-05 15:15:00,10.66,10.66,10.65,10.65,76800.0,8.6947,8.6947,8.6865,8.6865,76800.0
2009-08-05 15:20:00,10.65,10.67,10.65,10.65,96400.0,8.6865,8.7028,8.6865,8.6865,96400.0
2009-08-05 15:25:00,10.65,10.68,10.65,10.66,234800.0,8.6865,8.711,8.6865,8.6947,234800.0
2009-08-05 15:30:00,10.66,10.66,10.64,10.65,188400.0,8.6947,8.6947,8.6784,8.6865,188400.0
2009-08-05 15:35:00,10.65,10.66,10.64,10.65,130400.0,8.6865,8.6947,8.6784,8.6865,130400.0
2009-08-05 15:40:00,10.65,10.65,10.64,10.65,168800.0,8.6865,8.6865,8.6784,8.6865,168800.0
2009-08-05 15:45:00,10.65,10.65,10.63,10.65,412000.0,8.6865,8.6865,8.6702,8.6865,412000.0
2009-08-05 15:50:00,10.65,10.65,10.64,10.65,221600.0,8.6865,8.6865,8.6784,8.6865,221600.0
2009-08-05 15:55:00,10.65,10.65,10.63,10.64,649600.0,8.6865,8.6865,8.6702,8.6784,649600.0
2009-08-06 09:30:00,10.97,11.2,10.93,10.94,1037200.0,8.9475,9.1351,8.9149,8.9231,1037200.0
2009-08-06 09:35:00,10.94,11.02,10.93,10.99,591600.0,8.9231,8.9883,8.9149,8.9638,591600.0
2009-08-06 09:40:00,11.0,11.04,10.97,11.0,454800.0,8.972,9.0046,8.9475,8.972,454800.0
2009-08-06 09:45:00,11.0,11.0,10.9,10.9,233600.0,8.972,8.972,8.8904,8.8904,233600.0
2009-08-06 09:50:00,10.9,10.91,10.81,10.81,233200.0,8.8904,8.8986,8.817,8.817,233200.0
2009-08-06 09:55:00,10.8,10.82,10.78,10.81,166000.0,8.8089,8.8252,8.7926,8.817,166000.0
2009-08-06 10:00:00,10.81,10.81,10.78,10.79,153600.0,8.817,8.817,8.7926,8.8007,153600.0
2009-08-06 10:05:00,10.79,10.81,10.78,10.8,417600.0,8.8007,8.817,8.7926,8.8089,417600.0
2009-08-06 10:10:00,10.8,10.81,10.78,10.79,202800.0,8.8089,8.817,8.7926,8.8007,202800.0
2009-08-06 10:15:00,10.79,10.79,10.71,10.78,152400.0,8.8007,8.8007,8.7355,8.7926,152400.0
2009-08-06 10:20:00,10.78,10.8,10.75,10.77,82400.0,8.7926,8.8089,8.7681,8.7844,82400.0
2009-08-06 10:25:00,10.77,10.77,10.73,10.74,123200.0,8.7844,8.7844,8.7518,8.7599,123200.0
2009-08-06 10:30:00,10.74,10.84,10.74,10.84,162000.0,8.7599,8.8415,8.7599,8.8415,162000.0
2009-08-06 10:35:00,10.84,10.91,10.84,10.91,155200.0,8.8415,8.8986,8.8415,8.8986,155200.0
2009-08-06 10:40:00,10.91,10.94,10.89,10.9,166400.0,8.8986,8.9231,8.8823,8.8904,166400.0
2009-08-06 10:45:00,10.9,10.92,10.89,10.9,96800.0,8.8904,8.9067,8.8823,8.8904,96800.0
2009-08-06 10:50:00,10.9,10.91,10.83,10.83,97600.0,8.8904,8.8986,8.8333,8.8333,97600.0
2009-08-06 10:55:00,10.83,10.85,10.83,10.85,99600.0,8.8333,8.8496,8.8333,8.8496,99600.0
2009-08-06 11:00:00,10.85,10.91,10.85,10.9,80400.0,8.8496,8.8986,8.8496,8.8904,80400.0
2009-08-06 11:05:00,10.9,10.93,10.9,10.92,179600.0,8.8904,8.9149,8.8904,8.9067,179600.0
2009-08-06 11:10:00,10.92,10.97,10.91,10.96,191200.0,8.9067,8.9475,8.8986,8.9394,191200.0
2009-08-06 11:15:00,10.96,10.98,10.95,10.97,164000.0,8.9394,8.9557,8.9312,8.9475,164000.0
2009-08-06 11:20:00,10.97,10.98,10.96,10.98,522400.0,8.9475,8.9557,8.9394,8.9557,522400.0
2009-08-06 11:25:00,10.98,11.01,10.98,11.0,150000.0,8.9557,8.9801,8.9557,8.972,150000.0
2009-08-06 11:30:00,11.0,11.01,11.0,11.0,262400.0,8.972,8.9801,8.972,8.972,262400.0
2009-08-06 11:35:00,11.0,11.01,10.99,11.01,234800.0,8.972,8.9801,8.9638,8.9801,234800.0
2009-08-06 11:40:00,11.01,11.02,11.0,11.01,166800.0,8.9801,8.9883,8.972,8.9801,166800.0
2009-08-06 11:45:00,11.01,11.01,10.98,10.98,92400.0,8.9801,8.9801,8.9557,8.9557,92400.0
2009-08-06 11:50:00,10.98,10.98,10.95,10.96,155200.0,8.9557,8.9557,8.9312,8.9394,155200.0
2009-08-06 11:55:00,10.96,10.96,10.94,10.95,88800.0,8.9394,8.9394,8.9231,8.9312,88800.0
2009-08-06 12:00:00,10.95,10.95,10.92,10.93,74000.0,8.9312,8.9312,8.9067,8.9149,74000.0
2009-08-06 12:05:00,10.94,10.97,10.93,10.97,86400.0,8.9231,8.9475,8.9149,8.9475,86400.0
2009-08-06 12:10:00,10.97,10.97,10.96,10.97,78400.0,8.9475,8.9475,8.9394,8.9475,78400.0
2009-08-06 12:15:00,10.97,10.97,10.96,10.97,50800.0,8.9475,8.9475,8.9394,8.9475,50800.0
2009-08-06 12:20:00,10.97,11.01,10.96,11.0,95200.0,8.9475,8.9801,8.9394,8.972,95200.0
2009-08-06 12:25:00,11.0,11.0,11.0,11.0,47600.0,8.972,8.972,8.972,8.972,47600.0
2009-08-06 12:30:00,11.0,11.0,10.99,10.99,52800.0,8.972,8.972,8.9638,8.9638,52800.0
2009-08-06 12:35:00,10.99,10.99,10.97,10.98,73200.0,8.9638,8.9638,8.9475,8.9557,73200.0
2009-08-06 12:40:00,10.98,10.99,10.98,10.99,61200.0,8.9557,8.9638,8.9557,8.9638,61200.0
2009-08-06 12:45:00,10.99,10.99,10.98,10.99,50800.0,8.9638,8.9638,8.9557,8.9638,50800.0
2009-08-06 12:50:00,10.99,10.99,10.97,10.97,31200.0,8.9638,8.9638,8.9475,8.9475,31200.0
2009-08-06 12:55:00,10.97,10.99,10.97,10.99,122400.0,8.9475,8.9638,8.9475,8.9638,122400.0
2009-08-06 13:00:00,10.99,11.01,10.98,11.0,142400.0,8.9638,8.9801,8.9557,8.972,142400.0
2009-08-06 13:05:00,11.0,11.01,11.0,11.0,64000.0,8.972,8.9801,8.972,8.972,64000.0
2009-08-06 13:10:00,11.0,11.0,10.99,11.0,60000.0,8.972,8.972,8.9638,8.972,60000.0
2009-08-06 13:15:00,11.01,11.02,11.0,11.02,54400.0,8.9801,8.9883,8.972,8.9883,54400.0
2009-08-06 13:20:00,11.02,11.02,11.01,11.02,56400.0,8.9883,8.9883,8.9801,8.9883,56400.0
2009-08-06 13:25:00,11.02,11.02,11.01,11.01,39200.0,8.9883,8.9883,8.9801,8.9801,39200.0
2009-08-06 13:30:00,11.01,11.07,11.01,11.06,146400.0,8.9801,9.0291,8.9801,9.0209,146400.0
2009-08-06 13:35:00,11.06,11.06,11.01,11.06,73600.0,9.0209,9.0209,8.9801,9.0209,73600.0
2009-08-06 13:40:00,11.05,11.05,11.01,11.02,101600.0,9.0128,9.0128,8.9801,8.9883,101600.0
2009-08-06 13:45:00,11.02,11.03,11.0,11.01,64800.0,8.9883,8.9965,8.972,8.9801,64800.0
2009-08-06 13:50:00,11.01,11.01,10.98,10.98,81200.0,8.9801,8.9801,8.9557,8.9557,81200.0
2009-08-06 13:55:00,10.99,10.99,10.98,10.98,81600.0,8.9638,8.9638,8.9557,8.9557,81600.0
2009-08-06 14:00:00,10.98,10.98,10.94,10.95,85200.0,8.9557,8.9557,8.9231,8.9312,85200.0
2009-08-06 14:05:00,10.96,10.96,10.94,10.95,87600.0,8.9394,8.9394,8.9231,8.9312,87600.0
2009-08-06 14:10:00,10.95,10.95,10.92,10.94,126800.0,8.9312,8.9312,8.9067,8.9231,126800.0
2009-08-06 14:15:00,10.94,10.95,10.92,10.92,97600.0,8.9231,8.9312,8.9067,8.9067,97600.0
2009-08-06 14:20:00,10.92,10.93,10.9,10.93,142800.0,8.9067,8.9149,8.8904,8.9149,142800.0
2009-08-06 14:25:00,10.94,10.95,10.94,10.94,82000.0,8.9231,8.9312,8.9231,8.9231,82000.0
2009-08-06 14:30:00,10.94,10.94,10.93,10.94,61200.0,8.9231,8.9231,8.9149,8.9231,61200.0
2009-08-06 14:35:00,10.94,10.96,10.94,10.95,97600.0,8.9231,8.9394,8.9231,8.9312,97600.0
2009-08-06 14:40:00,10.96,10.96,10.94,10.94,58800.0,8.9394,8.9394,8.9231,8.9231,58800.0
2009-08-06 14:45:00,10.94,10.95,10.92,10.95,48800.0,8.9231,8.9312,8.9067,8.9312,48800.0
2009-08-06 14:50:00,10.95,10.96,10.94,10.96,76400.0,8.9312,8.9394,8.9231,8.9394,76400.0
2009-08-06 14:55:00,10.96,10.97,10.96,10.96,49600.0,8.9394,8.9475,8.9394,8.9394,49600.0
2009-08-06 15:00:00,10.96,10.97,10.95,10.96,94400.0,8.9394,8.9475,8.9312,8.9394,94400.0
2009-08-06 15:05:00,10.97,10.98,10.97,10.97,80800.0,8.9475,8.9557,8.9475,8.9475,80800.0
2009-08-06 15:10:00,10.98,10.98,10.96,10.96,86000.0,8.9557,8.9557,8.9394,8.9394,86000.0
2009-08-06 15:15:00,10.96,11.0,10.96,10.99,101200.0,8.9394,8.972,8.9394,8.9638,101200.0
2009-08-06 15:20:00,10.99,10.99,10.98,10.99,73600.0,8.9638,8.9638,8.9557,8.9638,73600.0
2009-08-06 15:25:00,10.99,11.0,10.98,11.0,88400.0,8.9638,8.972,8.9557,8.972,88400.0
2009-08-06 15:30:00,11.0,11.01,10.97,10.97,132000.0,8.972,8.9801,8.9475,8.9475,132000.0
2009-08-06 15:35:00,10.97,10.99,10.97,10.99,76000.0,8.9475,8.9638,8.9475,8.9638,76000.0
2009-08-06 15:40:00,10.99,10.99,10.97,10.99,207200.0,8.9638,8.9638,8.9475,8.9638,207200.0
2009-08-06 15:45:00,10.99,11.01,10.99,11.0,259600.0,8.9638,8.9801,8.9638,8.972,259600.0
2009-08-06 15:50:00,11.0,11.0,10.97,10.98,318800.0,8.972,8.972,8.9475,8.9557,318800.0
2009-08-06 15:55:00,10.98,11.01,10.98,10.99,432000.0,8.9557,8.9801,8.9557,8.9638,432000.0
2009-08-07 09:30:00,11.2,11.2,11.09,11.13,332800.0,9.1351,9.1351,9.0454,9.078,332800.0
2009-08-07 09:35:00,11.13,11.13,11.05,11.11,234000.0,9.078,9.078,9.0128,9.0617,234000.0
2009-08-07 09:40:00,11.1,11.13,11.1,11.12,104400.0,9.0536,9.078,9.0536,9.0699,104400.0
2009-08-07 09:45:00,11.12,11.17,11.11,11.17,142000.0,9.0699,9.1106,9.0617,9.1106,142000.0
2009-08-07 09:50:00,11.17,11.22,11.17,11.22,125600.0,9.1106,9.1514,9.1106,9.1514,125600.0
2009-08-07 09:55:00,11.22,11.24,11.19,11.19,102000.0,9.1514,9.1677,9.127,9.127,102000.0
2009-08-07 10:00:00,11.19,11.21,11.15,11.18,223600.0,9.127,9.1433,9.0943,9.1188,223600.0
2009-08-07 10:05:00,11.18,11.19,11.15,11.18,162800.0,9.1188,9.127,9.0943,9.1188,162800.0
2009-08-07 10:10:00,11.18,11.21,11.17,11.17,183600.0,9.1188,9.1433,9.1106,9.1106,183600.0
2009-08-07 10:15:00,11.17,11.21,11.17,11.21,96400.0,9.1106,9.1433,9.1106,9.1433,96400.0
2009-08-07 10:20:00,11.21,11.21,11.15,11.18,125200.0,9.1433,9.1433,9.0943,9.1188,125200.0
2009-08-07 10:25:00,11.18,11.22,11.18,11.22,76800.0,9.1188,9.1514,9.1188,9.1514,76800.0
2009-08-07 10:30:00,11.22,11.28,11.21,11.27,164000.0,9.1514,9.2004,9.1433,9.1922,164000.0
2009-08-07 10:35:00,11.28,11.31,11.27,11.31,165600.0,9.2004,9.2248,9.1922,9.2248,165600.0
2009-08-07 10:40:00,11.31,11.31,11.27,11.29,143200.0,9.2248,9.2248,9.1922,9.2085,143200.0
2009-08-07 10:45:00,11.3,11.35,11.3,11.33,133600.0,9.2167,9.2575,9.2167,9.2412,133600.0
2009-08-07 10:50:00,11.33,11.36,11.33,11.36,121200.0,9.2412,9.2656,9.2412,9.2656,121200.0
2009-08-07 10:55:00,11.36,11.42,11.36,11.38,278400.0,9.2656,9.3146,9.2656,9.2819,278400.0
2009-08-07 11:00:00,11.38,11.4,11.36,11.39,103200.0,9.2819,9.2982,9.2656,9.2901,103200.0
2009-08-07 11:05:00,11.39,11.39,11.35,11.35,143600.0,9.2901,9.2901,9.2575,9.2575,143600.0
2009-08-07 11:10:00,11.35,11.35,11.34,11.35,72000.0,9.2575,9.2575,9.2493,9.2575,72000.0
2009-08-07 11:15:00,11.35,11.35,11.31,11.32,54000.0,9.2575,9.2575,9.2248,9.233,54000.0
2009-08-07 11:20:00,11.32,11.34,11.32,11.34,44400.0,9.233,9.2493,9.233,9.2493,44400.0
2009-08-07 11:25:00,11.34,11.35,11.33,11.34,67600.0,9.2493,9.2575,9.2412,9.2493,67600.0
2009-08-07 11:30:00,11.34,11.35,11.33,11.35,62800.0,9.2493,9.2575,9.2412,9.2575,62800.0
2009-08-07 11:35:00,11.35,11.37,11.35,11.37,24400.0,9.2575,9.2738,9.2575,9.2738,24400.0
2009-08-07 11:40:00,11.37,11.37,11.33,11.33,41200.0,9.2738,9.2738,9.2412,9.2412,41200.0
2009-08-07 11:45:00,11.33,11.33,11.29,11.31,129600.0,9.2412,9.2412,9.2085,9.2248,129600.0
2009-08-07 11:50:00,11.31,11.32,11.3,11.32,52400.0,9.2248,9.233,9.2167,9.233,52400.0
2009-08-07 11:55:00,11.32,11.37,11.31,11.36,74800.0,9.233,9.2738,9.2248,9.2656,74800.0
2009-08-07 12:00:00,11.36,11.36,11.35,11.35,48800.0,9.2656,9.2656,9.2575,9.2575,48800.0
2009-08-07 12:05:00,11.35,11.36,11.34,11.35,34800.0,9.2575,9.2656,9.2493,9.2575,34800.0
2009-08-07 12:10:00,11.35,11.36,11.34,11.35,52400.0,9.2575,9.2656,9.2493,9.2575,52400.0
2009-08-07 12:15:00,11.35,11.35,11.32,11.34,92400.0,9.2575,9.2575,9.233,9.2493,92400.0
2009-08-07 12:20:00,11.34,11.34,11.33,11.33,40400.0,9.2493,9.2493,9.2412,9.2412,40400.0
2009-08-07 12:25:00,11.33,11.34,11.33,11.34,51200.0,9.2412,9.2493,9.2412,9.2493,51200.0
2009-08-07 12:30:00,11.34,11.37,11.34,11.36,73600.0,9.2493,9.2738,9.2493,9.2656,73600.0
2009-08-07 12:35:00,11.36,11.38,11.36,11.37,60400.0,9.2656,9.2819,9.2656,9.2738,60400.0
2009-08-07 12:40:00,11.37,11.38,11.37,11.38,20000.0,9.2738,9.2819,9.2738,9.2819,20000.0
2009-08-07 12:45:00,11.38,11.39,11.38,11.39,40800.0,9.2819,9.2901,9.2819,9.2901,40800.0
2009-08-07 12:50:00,11.39,11.4,11.38,11.4,33600.0,9.2901,9.2982,9.2819,9.2982,33600.0
2009-08-07 12:55:00,11.4,11.4,11.38,11.38,32800.0,9.2982,9.2982,9.2819,9.2819,32800.0
2009-08-07 13:00:00,11.38,11.42,11.38,11.4,79200.0,9.2819,9.3146,9.2819,9.2982,79200.0
2009-08-07 13:05:00,11.4,11.41,11.4,11.4,44000.0,9.2982,9.3064,9.2982,9.2982,44000.0
2009-08-07 13:10:00,11.4,11.4,11.39,11.4,72400.0,9.2982,9.2982,9.2901,9.2982,72400.0
2009-08-07 13:15:00,11.4,11.4,11.38,11.38,72400.0,9.2982,9.2982,9.2819,9.2819,72400.0
2009-08-07 13:20:00,11.38,11.38,11.37,11.37,42400.0,9.2819,9.2819,9.2738,9.2738,42400.0
2009-08-07 13:25:00,11.37,11.41,11.37,11.41,135600.0,9.2738,9.3064,9.2738,9.3064,135600.0
2009-08-07 13:30:00,11.41,11.45,11.41,11.45,254400.0,9.3064,9.339,9.3064,9.339,254400.0
2009-08-07 13:35:00,11.45,11.47,11.45,11.47,99600.0,9.339,9.3553,9.339,9.3553,99600.0
2009-08-07 13:40:00,11.47,11.47,11.46,11.47,48800.0,9.3553,9.3553,9.3472,9.3553,48800.0
2009-08-07 13:45:00,11.47,11.48,11.47,11.48,29200.0,9.3553,9.3635,9.3553,9.3635,29200.0
2009-08-07 13:50:00,11.48,11.49,11.47,11.48,75600.0,9.3635,9.3717,9.3553,9.3635,75600.0
2009-08-07 13:55:00,11.48,11.49,11.48,11.49,41600.0,9.3635,9.3717,9.3635,9.3717,41600.0
2009-08-07 14:00:00,11.49,11.49,11.47,11.47,92800.0,9.3717,9.3717,9.3553,9.3553,92800.0
2009-08-07 14:05:00,11.47,11.48,11.47,11.47,50000.0,9.3553,9.3635,9.3553,9.3553,50000.0
2009-08-07 14:10:00,11.47,11.47,11.47,11.47,55600.0,9.3553,9.3553,9.3553,9.3553,55600.0
2009-08-07 14:15:00,11.47,11.47,11.46,11.46,56000.0,9.3553,9.3553,9.3472,9.3472,56000.0
2009-08-07 14:20:00,11.46,11.47,11.44,11.44,89600.0,9.3472,9.3553,9.3309,9.3309,89600.0
2009-08-07 14:25:00,11.44,11.44,11.42,11.43,70800.0,9.3309,9.3309,9.3146,9.3227,70800.0
2009-08-07 14:30:00,11.43,11.44,11.42,11.42,54000.0,9.3227,9.3309,9.3146,9.3146,54000.0
2009-08-07 14:35:00,11.42,11.42,11.4,11.4,74800.0,9.3146,9.3146,9.2982,9.2982,74800.0
2009-08-07 14:40:00,11.4,11.41,11.4,11.41,51600.0,9.2982,9.3064,9.2982,9.3064,51600.0
2009-08-07 14:45:00,11.41,11.41,11.39,11.39,92400.0,9.3064,9.3064,9.2901,9.2901,92400.0
2009-08-07 14:50:00,11.39,11.39,11.37,11.38,88800.0,9.2901,9.2901,9.2738,9.2819,88800.0
2009-08-07 14:55:00,11.38,11.38,11.37,11.37,73600.0,9.2819,9.2819,9.2738,9.2738,73600.0
2009-08-07 15:00:00,11.38,11.38,11.35,11.35,115600.0,9.2819,9.2819,9.2575,9.2575,115600.0
2009-08-07 15:05:00,11.36,11.37,11.36,11.36,79600.0,9.2656,9.2738,9.2656,9.2656,79600.0
2009-08-07 15:10:00,11.36,11.37,11.36,11.36,66400.0,9.2656,9.2738,9.2656,9.2656,66400.0
2009-08-07 15:15:00,11.36,11.37,11.36,11.36,123600.0,9.2656,9.2738,9.2656,9.2656,123600.0
2009-08-07 15:20:00,11.36,11.37,11.35,11.37,158400.0,9.2656,9.2738,9.2575,9.2738,158400.0
2009-08-07 15:25:00,11.36,11.37,11.34,11.36,174800.0,9.2656,9.2738,9.2493,9.2656,174800.0
2009-08-07 15:30:00,11.36,11.38,11.35,11.38,201600.0,9.2656,9.2819,9.2575,9.2819,201600.0
2009-08-07 15:35:00,11.38,11.38,11.35,11.35,235600.0,9.2819,9.2819,9.2575,9.2575,235600.0
2009-08-07 15:40:00,11.35,11.36,11.32,11.34,362400.0,9.2575,9.2656,9.233,9.2493,362400.0
2009-08-07 15:45:00,11.34,11.34,11.31,11.31,274800.0,9.2493,9.2493,9.2248,9.2248,274800.0
2009-08-07 15:50:00,11.31,11.36,11.31,11.36,267600.0,9.2248,9.2656,9.2248,9.2656,267600.0
2009-08-07 15:55:00,11.36,11.38,11.36,11.37,429600.0,9.2656,9.2819,9.2656,9.2738,429600.0
2009-08-10 09:30:00,11.39,11.39,11.21,11.21,122800.0,9.2901,9.2901,9.1433,9.1433,122800.0
2009-08-10 09:35:00,11.2,11.23,11.2,11.23,98800.0,9.1351,9.1596,9.1351,9.1596,98800.0
2009-08-10 09:40:00,11.23,11.26,11.23,11.25,94000.0,9.1596,9.1841,9.1596,9.1759,94000.0
2009-08-10 09:45:00,11.25,11.25,11.21,11.22,118400.0,9.1759,9.1759,9.1433,9.1514,118400.0
2009-08-10 09:50:00,11.22,11.23,11.2,11.21,62400.0,9.1514,9.1596,9.1351,9.1433,62400.0
2009-08-10 09:55:00,11.21,11.22,11.2,11.22,77600.0,9.1433,9.1514,9.1351,9.1514,77600.0
2009-08-10 10:00:00,11.22,11.22,11.17,11.17,85600.0,9.1514,9.1514,9.1106,9.1106,85600.0
2009-08-10 10:05:00,11.18,11.18,11.13,11.14,57600.0,9.1188,9.1188,9.078,9.0862,57600.0
2009-08-10 10:10:00,11.14,11.18,11.14,11.17,32400.0,9.0862,9.1188,9.0862,9.1106,32400.0
2009-08-10 10:15:00,11.17,11.17,11.16,11.17,31200.0,9.1106,9.1106,9.1025,9.1106,31200.0
2009-08-10 10:20:00,11.16,11.17,11.16,11.16,52400.0,9.1025,9.1106,9.1025,9.1025,52400.0
2009-08-10 10:25:00,11.17,11.2,11.17,11.2,34000.0,9.1106,9.1351,9.1106,9.1351,34000.0
2009-08-10 10:30:00,11.2,11.22,11.2,11.2,58000.0,9.1351,9.1514,9.1351,9.1351,58000.0
2009-08-10 10:35:00,11.2,11.2,11.19,11.19,49200.0,9.1351,9.1351,9.127,9.127,49200.0
2009-08-10 10:40:00,11.19,11.19,11.18,11.19,39200.0,9.127,9.127,9.1188,9.127,39200.0
2009-08-10 10:45:00,11.19,11.21,11.19,11.2,39600.0,9.127,9.1433,9.127,9.1351,39600.0
2009-08-10 10:50:00,11.2,11.2,11.17,11.17,25600.0,9.1351,9.1351,9.1106,9.1106,25600.0
2009-08-10 10:55:00,11.17,11.17,11.16,11.17,36000.0,9.1106,9.1106,9.1025,9.1106,36000.0
2009-08-10 11:00:00,11.17,11.17,11.16,11.17,34800.0,9.1106,9.1106,9.1025,9.1106,34800.0
2009-08-10 11:05:00,11.17,11.17,11.15,11.16,64800.0,9.1106,9.1106,9.0943,9.1025,64800.0
2009-08-10 11:10:00,11.15,11.17,11.15,11.15,116000.0,9.0943,9.1106,9.0943,9.0943,116000.0
2009-08-10 11:15:00,11.15,11.15,11.15,11.15,50400.0,9.0943,9.0943,9.0943,9.0943,50400.0
2009-08-10 11:20:00,11.15,11.16,11.15,11.16,52800.0,9.0943,9.1025,9.0943,9.1025,52800.0
2009-08-10 11:25:00,11.15,11.16,11.13,11.14,35600.0,9.0943,9.1025,9.078,9.0862,35600.0
2009-08-10 11:30:00,11.14,11.15,11.13,11.13,36000.0,9.0862,9.0943,9.078,9.078,36000.0
2009-08-10 11:35:00,11.14,11.14,11.13,11.14,28000.0,9.0862,9.0862,9.078,9.0862,28000.0
2009-08-10 11:40:00,11.14,11.17,11.14,11.16,42000.0,9.0862,9.1106,9.0862,9.1025,42000.0
2009-08-10 11:45:00,11.15,11.15,11.15,11.15,15200.0,9.0943,9.0943,9.0943,9.0943,15200.0
2009-08-10 11:50:00,11.15,11.15,11.1,11.1,61600.0,9.0943,9.0943,9.0536,9.0536,61600.0
2009-08-10 11:55:00,11.09,11.11,11.09,11.11,41200.0,9.0454,9.0617,9.0454,9.0617,41200.0
2009-08-10 12:00:00,11.1,11.11,11.1,11.1,87600.0,9.0536,9.0617,9.0536,9.0536,87600.0
2009-08-10 12:05:00,11.1,11.1,11.08,11.08,52800.0,9.0536,9.0536,9.0372,9.0372,52800.0
2009-08-10 12:10:00,11.08,11.08,11.07,11.07,30000.0,9.0372,9.0372,9.0291,9.0291,30000.0
2009-08-10 12:15:00,11.07,11.09,11.07,11.09,35600.0,9.0291,9.0454,9.0291,9.0454,35600.0
2009-08-10 12:20:00,11.09,11.11,11.09,11.1,62400.0,9.0454,9.0617,9.0454,9.0536,62400.0
2009-08-10 12:25:00,11.1,11.1,11.08,11.08,73200.0,9.0536,9.0536,9.0372,9.0372,73200.0
2009-08-10 12:30:00,11.08,11.09,11.06,11.09,45600.0,9.0372,9.0454,9.0209,9.0454,45600.0
2009-08-10 12:35:00,11.09,11.1,11.08,11.08,34000.0,9.0454,9.0536,9.0372,9.0372,34000.0
2009-08-10 12:40:00,11.08,11.08,11.04,11.04,30800.0,9.0372,9.0372,9.0046,9.0046,30800.0
2009-08-10 12:45:00,11.05,11.05,11.04,11.05,36800.0,9.0128,9.0128,9.0046,9.0128,36800.0
2009-08-10 12:50:00,11.04,11.08,11.04,11.08,66400.0,9.0046,9.0372,9.0046,9.0372,66400.0
2009-08-10 12:55:00,11.08,11.1,11.08,11.1,144800.0,9.0372,9.0536,9.0372,9.0536,144800.0
2009-08-10 13:00:00,11.1,11.1,11.1,11.1,150800.0,9.0536,9.0536,9.0536,9.0536,150800.0
2009-08-10 13:05:00,11.1,11.1,11.1,11.1,69600.0,9.0536,9.0536,9.0536,9.0536,69600.0
2009-08-10 13:10:00,11.1,11.1,11.1,11.1,46800.0,9.0536,9.0536,9.0536,9.0536,46800.0
2009-08-10 13:15:00,11.1,11.11,11.1,11.1,99600.0,9.0536,9.0617,9.0536,9.0536,99600.0
2009-08-10 13:20:00,11.1,11.12,11.1,11.1,60400.0,9.0536,9.0699,9.0536,9.0536,60400.0
2009-08-10 13:25:00,11.1,11.1,11.1,11.1,50000.0,9.0536,9.0536,9.0536,9.0536,50000.0
2009-08-10 13:30:00,11.1,11.14,11.1,11.14,187200.0,9.0536,9.0862,9.0536,9.0862,187200.0
2009-08-10 13:35:00,11.15,11.15,11.14,11.14,16000.0,9.0943,9.0943,9.0862,9.0862,16000.0
2009-08-10 13:40:00,11.14,11.15,11.14,11.15,23200.0,9.0862,9.0943,9.0862,9.0943,23200.0
2009-08-10 13:45:00,11.15,11.15,11.14,11.14,25200.0,9.0943,9.0943,9.0862,9.0862,25200.0
2009-08-10 13:50:00,11.13,11.13,11.13,11.13,22000.0,9.078,9.078,9.078,9.078,22000.0
2009-08-10 13:55:00,11.13,11.13,11.11,11.12,17600.0,9.078,9.078,9.0617,9.0699,17600.0
2009-08-10 14:00:00,11.11,11.12,11.1,11.1,66000.0,9.0617,9.0699,9.0536,9.0536,66000.0
2009-08-10 14:05:00,11.1,11.11,11.1,11.1,43600.0,9.0536,9.0617,9.0536,9.0536,43600.0
2009-08-10 14:10:00,11.1,11.1,11.1,11.1,142000.0,9.0536,9.0536,9.0536,9.0536,142000.0
2009-08-10 14:15:00,11.1,11.1,11.1,11.1,70400.0,9.0536,9.0536,9.0536,9.0536,70400.0
2009-08-10 14:20:00,11.1,11.1,11.09,11.1,43600.0,9.0536,9.0536,9.0454,9.0536,43600.0
2009-08-10 14:25:00,11.09,11.1,11.09,11.1,68000.0,9.0454,9.0536,9.0454,9.0536,68000.0
2009-08-10 14:30:00,11.09,11.1,11.08,11.09,86000.0,9.0454,9.0536,9.0372,9.0454,86000.0
2009-08-10 14:35:00,11.09,11.11,11.09,11.11,69600.0,9.0454,9.0617,9.0454,9.0617,69600.0
2009-08-10 14:40:00,11.1,11.11,11.1,11.11,30000.0,9.0536,9.0617,9.0536,9.0617,30000.0
2009-08-10 14:45:00,11.11,11.11,11.1,11.1,92000.0,9.0617,9.0617,9.0536,9.0536,92000.0
2009-08-10 14:50:00,11.1,11.1,11.09,11.1,148400.0,9.0536,9.0536,9.0454,9.0536,148400.0
2009-08-10 14:55:00,11.1,11.12,11.09,11.11,92400.0,9.0536,9.0699,9.0454,9.0617,92400.0
2009-08-10 15:00:00,11.11,11.13,11.11,11.11,87600.0,9.0617,9.078,9.0617,9.0617,87600.0
2009-08-10 15:05:00,11.11,11.12,11.09,11.1,98800.0,9.0617,9.0699,9.0454,9.0536,98800.0
2009-08-10 15:10:00,11.1,11.1,11.07,11.09,100800.0,9.0536,9.0536,9.0291,9.0454,100800.0
2009-08-10 15:15:00,11.09,11.1,11.08,11.08,56800.0,9.0454,9.0536,9.0372,9.0372,56800.0
2009-08-10 15:20:00,11.09,11.09,11.08,11.09,68800.0,9.0454,9.0454,9.0372,9.0454,68800.0
2009-08-10 15:25:00,11.09,11.1,11.08,11.08,57600.0,9.0454,9.0536,9.0372,9.0372,57600.0
2009-08-10 15:30:00,11.08,11.09,11.08,11.09,92800.0,9.0372,9.0454,9.0372,9.0454,92800.0
2009-08-10 15:35:00,11.08,11.1,11.08,11.1,88400.0,9.0372,9.0536,9.0372,9.0536,88400.0
2009-08-10 15:40:00,11.1,11.1,11.09,11.1,73600.0,9.0536,9.0536,9.0454,9.0536,73600.0
2009-08-10 15:45:00,11.1,11.1,11.09,11.1,115200.0,9.0536,9.0536,9.0454,9.0536,115200.0
2009-08-10 15:50:00,11.1,11.1,11.09,11.1,107600.0,9.0536,9.0536,9.0454,9.0536,107600.0
2009-08-10 15:55:00,11.1,11.14,11.1,11.12,347600.0,9.0536,9.0862,9.0536,9.0699,347600.0
2009-08-11 09:30:00,11.04,11.12,11.03,11.1,84400.0,9.0046,9.0699,8.9965,9.0536,84400.0
2009-08-11 09:35:00,11.1,11.15,11.09,11.14,161200.0,9.0536,9.0943,9.0454,9.0862,161200.0
2009-08-11 09:40:00,11.13,11.16,11.12,11.15,140800.0,9.078,9.1025,9.0699,9.0943,140800.0
2009-08-11 09:45:00,11.15,11.15,11.1,11.13,101600.0,9.0943,9.0943,9.0536,9.078,101600.0
2009-08-11 09:50:00,11.13,11.2,11.13,11.2,144400.0,9.078,9.1351,9.078,9.1351,144400.0
2009-08-11 09:55:00,11.2,11.21,11.19,11.19,65200.0,9.1351,9.1433,9.127,9.127,65200.0
2009-08-11 10:00:00,11.19,11.19,11.13,11.18,140800.0,9.127,9.127,9.078,9.1188,140800.0
2009-08-11 10:05:00,11.18,11.2,11.17,11.18,147200.0,9.1188,9.1351,9.1106,9.1188,147200.0
2009-08-11 10:10:00,11.18,11.19,11.18,11.19,74000.0,9.1188,9.127,9.1188,9.127,74000.0
2009-08-11 10:15:00,11.19,11.22,11.19,11.21,51600.0,9.127,9.1514,9.127,9.1433,51600.0
2009-08-11 10:20:00,11.21,11.21,11.15,11.17,138000.0,9.1433,9.1433,9.0943,9.1106,138000.0
2009-08-11 10:25:00,11.17,11.19,11.16,11.19,86400.0,9.1106,9.127,9.1025,9.127,86400.0
2009-08-11 10:30:00,11.19,11.2,11.18,11.2,64000.0,9.127,9.1351,9.1188,9.1351,64000.0
2009-08-11 10:35:00,11.2,11.2,11.16,11.19,85600.0,9.1351,9.1351,9.1025,9.127,85600.0
2009-08-11 10:40:00,11.19,11.2,11.19,11.19,21600.0,9.127,9.1351,9.127,9.127,21600.0
2009-08-11 10:45:00,11.19,11.19,11.18,11.18,72400.0,9.127,9.127,9.1188,9.1188,72400.0
2009-08-11 10:50:00,11.18,11.2,11.18,11.19,45200.0,9.1188,9.1351,9.1188,9.127,45200.0
2009-08-11 10:55:00,11.19,11.2,11.18,11.19,40400.0,9.127,9.1351,9.1188,9.127,40400.0
2009-08-11 11:00:00,11.19,11.19,11.16,11.17,40000.0,9.127,9.127,9.1025,9.1106,40000.0
2009-08-11 11:05:00,11.16,11.17,11.16,11.17,41200.0,9.1025,9.1106,9.1025,9.1106,41200.0
2009-08-11 11:10:00,11.18,11.19,11.15,11.15,28400.0,9.1188,9.127,9.0943,9.0943,28400.0
2009-08-11 11:15:00,11.15,11.17,11.15,11.16,98800.0,9.0943,9.1106,9.0943,9.1025,98800.0
2009-08-11 11:20:00,11.16,11.17,11.14,11.14,107600.0,9.1025,9.1106,9.0862,9.0862,107600.0
2009-08-11 11:25:00,11.14,11.14,11.11,11.11,71200.0,9.0862,9.0862,9.0617,9.0617,71200.0
2009-08-11 11:30:00,11.12,11.12,11.1,11.11,62400.0,9.0699,9.0699,9.0536,9.0617,62400.0
2009-08-11 11:35:00,11.11,11.12,11.11,11.12,53600.0,9.0617,9.0699,9.0617,9.0699,53600.0
2009-08-11 11:40:00,11.12,11.13,11.12,11.12,33200.0,9.0699,9.078,9.0699,9.0699,33200.0
2009-08-11 11:45:00,11.12,11.12,11.1,11.1,37200.0,9.0699,9.0699,9.0536,9.0536,37200.0
2009-08-11 11:50:00,11.1,11.1,11.09,11.09,36000.0,9.0536,9.0536,9.0454,9.0454,36000.0
2009-08-11 11:55:00,11.09,11.13,11.09,11.12,79600.0,9.0454,9.078,9.0454,9.0699,79600.0
2009-08-11 12:00:00,11.12,11.12,11.11,11.11,43600.0,9.0699,9.0699,9.0617,9.0617,43600.0
2009-08-11 12:05:00,11.1,11.11,11.09,11.09,28800.0,9.0536,9.0617,9.0454,9.0454,28800.0
2009-08-11 12:10:00,11.09,11.11,11.09,11.1,35200.0,9.0454,9.0617,9.0454,9.0536,35200.0
2009-08-11 12:15:00,11.1,11.12,11.1,11.12,42000.0,9.0536,9.0699,9.0536,9.0699,42000.0
2009-08-11 12:20:00,11.12,11.12,11.08,11.09,32400.0,9.0699,9.0699,9.0372,9.0454,32400.0
2009-08-11 12:25:00,11.08,11.11,11.08,11.1,58000.0,9.0372,9.0617,9.0372,9.0536,58000.0
2009-08-11 12:30:00,11.1,11.1,11.09,11.09,24800.0,9.0536,9.0536,9.0454,9.0454,24800.0
2009-08-11 12:35:00,11.09,11.09,11.08,11.08,29200.0,9.0454,9.0454,9.0372,9.0372,29200.0
2009-08-11 12:40:00,11.08,11.08,11.06,11.07,25600.0,9.0372,9.0372,9.0209,9.0291,25600.0
2009-08-11 12:45:00,11.07,11.07,11.05,11.05,66000.0,9.0291,9.0291,9.0128,9.0128,66000.0
2009-08-11 12:50:00,11.05,11.06,11.05,11.06,31200.0,9.0128,9.0209,9.0128,9.0209,31200.0
2009-08-11 12:55:00,11.06,11.07,11.06,11.06,26000.0,9.0209,9.0291,9.0209,9.0209,26000.0
2009-08-11 13:00:00,11.06,11.09,11.06,11.08,88000.0,9.0209,9.0454,9.0209,9.0372,88000.0
2009-08-11 13:05:00,11.08,11.11,11.08,11.1,137200.0,9.0372,9.0617,9.0372,9.0536,137200.0
2009-08-11 13:10:00,11.1,11.11,11.08,11.08,66000.0,9.0536,9.0617,9.0372,9.0372,66000.0
2009-08-11 13:15:00,11.08,11.09,11.08,11.09,27200.0,9.0372,9.0454,9.0372,9.0454,27200.0
2009-08-11 13:20:00,11.09,11.09,11.08,11.09,120800.0,9.0454,9.0454,9.0372,9.0454,120800.0
2009-08-11 13:25:00,11.09,11.1,11.08,11.08,17200.0,9.0454,9.0536,9.0372,9.0372,17200.0
2009-08-11 13:30:00,11.08,11.08,11.08,11.08,18400.0,9.0372,9.0372,9.0372,9.0372,18400.0
2009-08-11 13:35:00,11.08,11.08,11.07,11.07,28400.0,9.0372,9.0372,9.0291,9.0291,28400.0
2009-08-11 13:40:00,11.07,11.08,11.07,11.07,22800.0,9.0291,9.0372,9.0291,9.0291,22800.0
2009-08-11 13:45:00,11.08,11.08,11.07,11.07,46400.0,9.0372,9.0372,9.0291,9.0291,46400.0
2009-08-11 13:50:00,11.07,11.1,11.07,11.1,52400.0,9.0291,9.0536,9.0291,9.0536,52400.0
2009-08-11 13:55:00,11.1,11.1,11.09,11.09,33200.0,9.0536,9.0536,9.0454,9.0454,33200.0
2009-08-11 14:00:00,11.09,11.1,11.09,11.1,126800.0,9.0454,9.0536,9.0454,9.0536,126800.0
2009-08-11 14:05:00,11.1,11.13,11.1,11.12,111600.0,9.0536,9.078,9.0536,9.0699,111600.0
2009-08-11 14:10:00,11.12,11.13,11.11,11.11,78400.0,9.0699,9.078,9.0617,9.0617,78400.0
2009-08-11 14:15:00,11.11,11.12,11.09,11.1,62800.0,9.0617,9.0699,9.0454,9.0536,62800.0
2009-08-11 14:20:00,11.1,11.1,11.07,11.08,28800.0,9.0536,9.0536,9.0291,9.0372,28800.0
2009-08-11 14:25:00,11.08,11.09,11.08,11.08,35200.0,9.0372,9.0454,9.0372,9.0372,35200.0
2009-08-11 14:30:00,11.08,11.08,11.08,11.08,84400.0,9.0372,9.0372,9.0372,9.0372,84400.0
2009-08-11 14:35:00,11.08,11.1,11.08,11.08,32800.0,9.0372,9.0536,9.0372,9.0372,32800.0
2009-08-11 14:40:00,11.09,11.1,11.08,11.09,28400.0,9.0454,9.0536,9.0372,9.0454,28400.0
2009-08-11 14:45:00,11.1,11.1,11.08,11.08,80000.0,9.0536,9.0536,9.0372,9.0372,80000.0
2009-08-11 14:50:00,11.08,11.12,11.08,11.12,78400.0,9.0372,9.0699,9.0372,9.0699,78400.0
2009-08-11 14:55:00,11.12,11.13,11.12,11.13,30000.0,9.0699,9.078,9.0699,9.078,30000.0
2009-08-11 15:00:00,11.13,11.16,11.13,11.15,50400.0,9.078,9.1025,9.078,9.0943,50400.0
2009-08-11 15:05:00,11.16,11.16,11.13,11.13,50000.0,9.1025,9.1025,9.078,9.078,50000.0
2009-08-11 15:10:00,11.13,11.15,11.12,11.13,90800.0,9.078,9.0943,9.0699,9.078,90800.0
2009-08-11 15:15:00,11.13,11.15,11.13,11.15,29200.0,9.078,9.0943,9.078,9.0943,29200.0
2009-08-11 15:20:00,11.15,11.17,11.15,11.17,41600.0,9.0943,9.1106,9.0943,9.1106,41600.0
2009-08-11 15:25:00,11.17,11.18,11.16,11.18,23200.0,9.1106,9.1188,9.1025,9.1188,23200.0
2009-08-11 15:30:00,11.18,11.18,11.13,11.13,38400.0,9.1188,9.1188,9.078,9.078,38400.0
2009-08-11 15:35:00,11.13,11.15,11.13,11.14,41600.0,9.078,9.0943,9.078,9.0862,41600.0
2009-08-11 15:40:00,11.14,11.16,11.13,11.15,71600.0,9.0862,9.1025,9.078,9.0943,71600.0
2009-08-11 15:45:00,11.15,11.17,11.15,11.16,105600.0,9.0943,9.1106,9.0943,9.1025,105600.0
2009-08-11 15:50:00,11.16,11.16,11.13,11.13,174000.0,9.1025,9.1025,9.078,9.078,174000.0
2009-08-11 15:55:00,11.13,11.14,11.1,11.11,278000.0,9.078,9.0862,9.0536,9.0617,278000.0
2009-08-12 09:30:00,11.15,11.17,11.11,11.17,69600.0,9.0943,9.1106,9.0617,9.1106,69600.0
2009-08-12 09:35:00,11.18,11.24,11.18,11.2,87200.0,9.1188,9.1677,9.1188,9.1351,87200.0
2009-08-12 09:40:00,11.21,11.24,11.2,11.23,35200.0,9.1433,9.1677,9.1351,9.1596,35200.0
2009-08-12 09:45:00,11.24,11.25,11.22,11.23,70800.0,9.1677,9.1759,9.1514,9.1596,70800.0
2009-08-12 09:50:00,11.22,11.29,11.22,11.26,96800.0,9.1514,9.2085,9.1514,9.1841,96800.0
2009-08-12 09:55:00,11.26,11.27,11.23,11.24,44000.0,9.1841,9.1922,9.1596,9.1677,44000.0
2009-08-12 10:00:00,11.25,11.28,11.24,11.26,56000.0,9.1759,9.2004,9.1677,9.1841,56000.0
2009-08-12 10:05:00,11.26,11.26,11.23,11.25,49200.0,9.1841,9.1841,9.1596,9.1759,49200.0
2009-08-12 10:10:00,11.24,11.25,11.24,11.24,34800.0,9.1677,9.1759,9.1677,9.1677,34800.0
2009-08-12 10:15:00,11.24,11.25,11.24,11.24,50400.0,9.1677,9.1759,9.1677,9.1677,50400.0
2009-08-12 10:20:00,11.24,11.29,11.24,11.29,178400.0,9.1677,9.2085,9.1677,9.2085,178400.0
2009-08-12 10:25:00,11.29,11.29,11.26,11.28,70000.0,9.2085,9.2085,9.1841,9.2004,70000.0
2009-08-12 10:30:00,11.28,11.28,11.24,11.25,103600.0,9.2004,9.2004,9.1677,9.1759,103600.0
2009-08-12 10:35:00,11.25,11.25,11.22,11.22,64000.0,9.1759,9.1759,9.1514,9.1514,64000.0
2009-08-12 10:40:00,11.22,11.25,11.22,11.24,64800.0,9.1514,9.1759,9.1514,9.1677,64800.0
2009-08-12 10:45:00,11.24,11.27,11.24,11.26,17200.0,9.1677,9.1922,9.1677,9.1841,17200.0
2009-08-12 10:50:00,11.26,11.28,11.26,11.27,42000.0,9.1841,9.2004,9.1841,9.1922,42000.0
2009-08-12 10:55:00,11.27,11.27,11.25,11.27,40800.0,9.1922,9.1922,9.1759,9.1922,40800.0
2009-08-12 11:00:00,11.27,11.29,11.27,11.27,52800.0,9.1922,9.2085,9.1922,9.1922,52800.0
2009-08-12 11:05:00,11.26,11.27,11.26,11.27,27200.0,9.1841,9.1922,9.1841,9.1922,27200.0
2009-08-12 11:10:00,11.27,11.28,11.26,11.28,31200.0,9.1922,9.2004,9.1841,9.2004,31200.0
2009-08-12 11:15:00,11.28,11.29,11.28,11.28,17200.0,9.2004,9.2085,9.2004,9.2004,17200.0
2009-08-12 11:20:00,11.29,11.29,11.27,11.28,126400.0,9.2085,9.2085,9.1922,9.2004,126400.0
2009-08-12 11:25:00,11.28,11.28,11.28,11.28,17200.0,9.2004,9.2004,9.2004,9.2004,17200.0
2009-08-12 11:30:00,11.28,11.28,11.26,11.27,61600.0,9.2004,9.2004,9.1841,9.1922,61600.0
2009-08-12 11:35:00,11.27,11.28,11.26,11.28,50800.0,9.1922,9.2004,9.1841,9.2004,50800.0
2009-08-12 11:40:00,11.28,11.3,11.28,11.29,54000.0,9.2004,9.2167,9.2004,9.2085,54000.0
2009-08-12 11:45:00,11.29,11.3,11.29,11.3,34400.0,9.2085,9.2167,9.2085,9.2167,34400.0
2009-08-12 11:50:00,11.3,11.31,11.29,11.29,52000.0,9.2167,9.2248,9.2085,9.2085,52000.0
2009-08-12 11:55:00,11.3,11.3,11.29,11.29,25200.0,9.2167,9.2167,9.2085,9.2085,25200.0
2009-08-12 12:00:00,11.29,11.3,11.29,11.29,42400.0,9.2085,9.2167,9.2085,9.2085,42400.0
2009-08-12 12:05:00,11.29,11.31,11.29,11.3,141200.0,9.2085,9.2248,9.2085,9.2167,141200.0
2009-08-12 12:10:00,11.3,11.3,11.3,11.3,34000.0,9.2167,9.2167,9.2167,9.2167,34000.0
2009-08-12 12:15:00,11.3,11.31,11.29,11.31,40800.0,9.2167,9.2248,9.2085,9.2248,40800.0
2009-08-12 12:20:00,11.31,11.32,11.3,11.32,49200.0,9.2248,9.233,9.2167,9.233,49200.0
2009-08-12 12:25:00,11.31,11.31,11.31,11.31,19200.0,9.2248,9.2248,9.2248,9.2248,19200.0
2009-08-12 12:30:00,11.31,11.31,11.3,11.3,31200.0,9.2248,9.2248,9.2167,9.2167,31200.0
2009-08-12 12:35:00,11.3,11.3,11.3,11.3,36400.0,9.2167,9.2167,9.2167,9.2167,36400.0
2009-08-12 12:40:00,11.3,11.31,11.3,11.31,29600.0,9.2167,9.2248,9.2167,9.2248,29600.0
2009-08-12 12:45:00,11.31,11.31,11.3,11.3,36800.0,9.2248,9.2248,9.2167,9.2167,36800.0
2009-08-12 12:50:00,11.31,11.31,11.3,11.31,74400.0,9.2248,9.2248,9.2167,9.2248,74400.0
2009-08-12 12:55:00,11.31,11.31,11.31,11.31,49200.0,9.2248,9.2248,9.2248,9.2248,49200.0
2009-08-12 13:00:00,11.31,11.31,11.3,11.3,31600.0,9.2248,9.2248,9.2167,9.2167,31600.0
2009-08-12 13:05:00,11.3,11.31,11.3,11.31,26400.0,9.2167,9.2248,9.2167,9.2248,26400.0
2009-08-12 13:10:00,11.31,11.31,11.31,11.31,59200.0,9.2248,9.2248,9.2248,9.2248,59200.0
2009-08-12 13:15:00,11.31,11.31,11.31,11.31,60400.0,9.2248,9.2248,9.2248,9.2248,60400.0
2009-08-12 13:20:00,11.31,11.31,11.31,11.31,46000.0,9.2248,9.2248,9.2248,9.2248,46000.0
2009-08-12 13:25:00,11.31,11.31,11.31,11.31,45200.0,9.2248,9.2248,9.2248,9.2248,45200.0
2009-08-12 13:30:00,11.31,11.31,11.3,11.31,30800.0,9.2248,9.2248,9.2167,9.2248,30800.0
2009-08-12 13:35:00,11.31,11.31,11.31,11.31,18800.0,9.2248,9.2248,9.2248,9.2248,18800.0
2009-08-12 13:40:00,11.31,11.31,11.29,11.29,36400.0,9.2248,9.2248,9.2085,9.2085,36400.0
2009-08-12 13:45:00,11.29,11.29,11.29,11.29,13600.0,9.2085,9.2085,9.2085,9.2085,13600.0
2009-08-12 13:50:00,11.29,11.29,11.29,11.29,18000.0,9.2085,9.2085,9.2085,9.2085,18000.0
2009-08-12 13:55:00,11.29,11.29,11.28,11.29,44800.0,9.2085,9.2085,9.2004,9.2085,44800.0
2009-08-12 14:00:00,11.28,11.29,11.28,11.29,44000.0,9.2004,9.2085,9.2004,9.2085,44000.0
2009-08-12 14:05:00,11.29,11.31,11.28,11.31,101600.0,9.2085,9.2248,9.2004,9.2248,101600.0
2009-08-12 14:10:00,11.31,11.32,11.3,11.3,60400.0,9.2248,9.233,9.2167,9.2167,60400.0
2009-08-12 14:15:00,11.3,11.33,11.25,11.28,128800.0,9.2167,9.2412,9.1759,9.2004,128800.0
2009-08-12 14:20:00,11.29,11.34,11.28,11.29,68400.0,9.2085,9.2493,9.2004,9.2085,68400.0
2009-08-12 14:25:00,11.31,11.32,11.27,11.27,58400.0,9.2248,9.233,9.1922,9.1922,58400.0
2009-08-12 14:30:00,11.27,11.3,11.26,11.29,81600.0,9.1922,9.2167,9.1841,9.2085,81600.0
2009-08-12 14:35:00,11.29,11.29,11.25,11.26,56800.0,9.2085,9.2085,9.1759,9.1841,56800.0
2009-08-12 14:40:00,11.26,11.26,11.23,11.25,50000.0,9.1841,9.1841,9.1596,9.1759,50000.0
2009-08-12 14:45:00,11.24,11.27,11.24,11.26,74800.0,9.1677,9.1922,9.1677,9.1841,74800.0
2009-08-12 14:50:00,11.26,11.3,11.25,11.29,117600.0,9.1841,9.2167,9.1759,9.2085,117600.0
2009-08-12 14:55:00,11.3,11.32,11.29,11.31,74800.0,9.2167,9.233,9.2085,9.2248,74800.0
2009-08-12 15:00:00,11.32,11.36,11.31,11.32,98000.0,9.233,9.2656,9.2248,9.233,98000.0
2009-08-12 15:05:00,11.32,11.33,11.31,11.31,52400.0,9.233,9.2412,9.2248,9.2248,52400.0
2009-08-12 15:10:00,11.31,11.31,11.3,11.31,176400.0,9.2248,9.2248,9.2167,9.2248,176400.0
2009-08-12 15:15:00,11.31,11.34,11.31,11.33,53600.0,9.2248,9.2493,9.2248,9.2412,53600.0
2009-08-12 15:20:00,11.33,11.34,11.31,11.33,80800.0,9.2412,9.2493,9.2248,9.2412,80800.0
2009-08-12 15:25:00,11.34,11.36,11.34,11.34,62800.0,9.2493,9.2656,9.2493,9.2493,62800.0
2009-08-12 15:30:00,11.34,11.36,11.34,11.36,50000.0,9.2493,9.2656,9.2493,9.2656,50000.0
2009-08-12 15:35:00,11.36,11.37,11.35,11.36,96000.0,9.2656,9.2738,9.2575,9.2656,96000.0
2009-08-12 15:40:00,11.36,11.36,11.32,11.33,117600.0,9.2656,9.2656,9.233,9.2412,117600.0
2009-08-12 15:45:00,11.33,11.33,11.29,11.31,141200.0,9.2412,9.2412,9.2085,9.2248,141200.0
2009-08-12 15:50:00,11.31,11.31,11.26,11.26,168000.0,9.2248,9.2248,9.1841,9.1841,168000.0
2009-08-12 15:55:00,11.26,11.3,11.26,11.27,310400.0,9.1841,9.2167,9.1841,9.1922,310400.0
2009-08-13 09:30:00,11.38,11.38,11.16,11.19,91200.0,9.2819,9.2819,9.1025,9.127,91200.0
2009-08-13 09:35:00,11.2,11.22,11.15,11.2,46400.0,9.1351,9.1514,9.0943,9.1351,46400.0
2009-08-13 09:40:00,11.19,11.21,11.15,11.2,55600.0,9.127,9.1433,9.0943,9.1351,55600.0
2009-08-13 09:45:00,11.2,11.22,11.19,11.19,34000.0,9.1351,9.1514,9.127,9.127,34000.0
2009-08-13 09:50:00,11.19,11.19,11.1,11.12,108800.0,9.127,9.127,9.0536,9.0699,108800.0
2009-08-13 09:55:00,11.12,11.18,11.12,11.17,187200.0,9.0699,9.1188,9.0699,9.1106,187200.0
2009-08-13 10:00:00,11.17,11.17,11.13,11.14,74400.0,9.1106,9.1106,9.078,9.0862,74400.0
2009-08-13 10:05:00,11.14,11.18,11.14,11.18,480400.0,9.0862,9.1188,9.0862,9.1188,480400.0
2009-08-13 10:10:00,11.19,11.2,11.18,11.19,85200.0,9.127,9.1351,9.1188,9.127,85200.0
2009-08-13 10:15:00,11.19,11.21,11.18,11.21,64800.0,9.127,9.1433,9.1188,9.1433,64800.0
2009-08-13 10:20:00,11.2,11.26,11.2,11.26,140800.0,9.1351,9.1841,9.1351,9.1841,140800.0
2009-08-13 10:25:00,11.26,11.28,11.24,11.25,61600.0,9.1841,9.2004,9.1677,9.1759,61600.0
2009-08-13 10:30:00,11.25,11.26,11.24,11.24,77600.0,9.1759,9.1841,9.1677,9.1677,77600.0
2009-08-13 10:35:00,11.24,11.3,11.24,11.3,84000.0,9.1677,9.2167,9.1677,9.2167,84000.0
2009-08-13 10:40:00,11.3,11.32,11.26,11.26,70400.0,9.2167,9.233,9.1841,9.1841,70400.0
2009-08-13 10:45:00,11.27,11.3,11.27,11.3,42400.0,9.1922,9.2167,9.1922,9.2167,42400.0
2009-08-13 10:50:00,11.31,11.33,11.31,11.33,35200.0,9.2248,9.2412,9.2248,9.2412,35200.0
2009-08-13 10:55:00,11.33,11.36,11.33,11.33,53600.0,9.2412,9.2656,9.2412,9.2412,53600.0
2009-08-13 11:00:00,11.33,11.33,11.29,11.29,56800.0,9.2412,9.2412,9.2085,9.2085,56800.0
2009-08-13 11:05:00,11.29,11.31,11.29,11.31,47600.0,9.2085,9.2248,9.2085,9.2248,47600.0
2009-08-13 11:10:00,11.31,11.32,11.31,11.31,36400.0,9.2248,9.233,9.2248,9.2248,36400.0
2009-08-13 11:15:00,11.31,11.31,11.28,11.29,47600.0,9.2248,9.2248,9.2004,9.2085,47600.0
2009-08-13 11:20:00,11.29,11.29,11.22,11.22,65200.0,9.2085,9.2085,9.1514,9.1514,65200.0
2009-08-13 11:25:00,11.22,11.22,11.2,11.2,130800.0,9.1514,9.1514,9.1351,9.1351,130800.0
2009-08-13 11:30:00,11.2,11.21,11.2,11.2,78800.0,9.1351,9.1433,9.1351,9.1351,78800.0
2009-08-13 11:35:00,11.2,11.21,11.2,11.21,55600.0,9.1351,9.1433,9.1351,9.1433,55600.0
2009-08-13 11:40:00,11.21,11.22,11.21,11.21,49200.0,9.1433,9.1514,9.1433,9.1433,49200.0
2009-08-13 11:45:00,11.21,11.22,11.21,11.22,28400.0,9.1433,9.1514,9.1433,9.1514,28400.0
2009-08-13 11:50:00,11.22,11.22,11.21,11.22,49200.0,9.1514,9.1514,9.1433,9.1514,49200.0
2009-08-13 11:55:00,11.22,11.22,11.21,11.22,47600.0,9.1514,9.1514,9.1433,9.1514,47600.0
2009-08-13 12:00:00,11.21,11.22,11.21,11.21,29200.0,9.1433,9.1514,9.1433,9.1433,29200.0
2009-08-13 12:05:00,11.21,11.21,11.2,11.21,17200.0,9.1433,9.1433,9.1351,9.1433,17200.0
2009-08-13 12:10:00,11.21,11.21,11.21,11.21,108400.0,9.1433,9.1433,9.1433,9.1433,108400.0
2009-08-13 12:15:00,11.21,11.22,11.21,11.22,34000.0,9.1433,9.1514,9.1433,9.1514,34000.0
2009-08-13 12:20:00,11.22,11.22,11.21,11.22,18800.0,9.1514,9.1514,9.1433,9.1514,18800.0
2009-08-13 12:25:00,11.22,11.23,11.22,11.22,27600.0,9.1514,9.1596,9.1514,9.1514,27600.0
2009-08-13 12:30:00,11.22,11.23,11.22,11.23,16800.0,9.1514,9.1596,9.1514,9.1596,16800.0
2009-08-13 12:35:00,11.22,11.27,11.22,11.27,26000.0,9.1514,9.1922,9.1514,9.1922,26000.0
2009-08-13 12:40:00,11.27,11.28,11.27,11.27,31600.0,9.1922,9.2004,9.1922,9.1922,31600.0
2009-08-13 12:45:00,11.27,11.28,11.27,11.28,18800.0,9.1922,9.2004,9.1922,9.2004,18800.0
2009-08-13 12:50:00,11.27,11.27,11.26,11.26,11200.0,9.1922,9.1922,9.1841,9.1841,11200.0
2009-08-13 12:55:00,11.26,11.26,11.26,11.26,12000.0,9.1841,9.1841,9.1841,9.1841,12000.0
2009-08-13 13:00:00,11.26,11.29,11.26,11.28,42400.0,9.1841,9.2085,9.1841,9.2004,42400.0
2009-08-13 13:05:00,11.27,11.27,11.26,11.26,37200.0,9.1922,9.1922,9.1841,9.1841,37200.0
2009-08-13 13:10:00,11.26,11.28,11.25,11.26,80800.0,9.1841,9.2004,9.1759,9.1841,80800.0
2009-08-13 13:15:00,11.26,11.26,11.22,11.23,104400.0,9.1841,9.1841,9.1514,9.1596,104400.0
2009-08-13 13:20:00,11.23,11.24,11.22,11.23,38000.0,9.1596,9.1677,9.1514,9.1596,38000.0
2009-08-13 13:25:00,11.23,11.23,11.21,11.21,21600.0,9.1596,9.1596,9.1433,9.1433,21600.0
2009-08-13 13:30:00,11.21,11.22,11.21,11.21,24800.0,9.1433,9.1514,9.1433,9.1433,24800.0
2009-08-13 13:35:00,11.22,11.23,11.22,11.23,18400.0,9.1514,9.1596,9.1514,9.1596,18400.0
2009-08-13 13:40:00,11.23,11.24,11.23,11.24,42800.0,9.1596,9.1677,9.1596,9.1677,42800.0
2009-08-13 13:45:00,11.25,11.26,11.24,11.25,30400.0,9.1759,9.1841,9.1677,9.1759,30400.0
2009-08-13 13:50:00,11.25,11.26,11.24,11.24,78400.0,9.1759,9.1841,9.1677,9.1677,78400.0
2009-08-13 13:55:00,11.24,11.25,11.24,11.24,27200.0,9.1677,9.1759,9.1677,9.1677,27200.0
2009-08-13 14:00:00,11.25,11.26,11.24,11.25,79600.0,9.1759,9.1841,9.1677,9.1759,79600.0
2009-08-13 14:05:00,11.24,11.25,11.24,11.25,41200.0,9.1677,9.1759,9.1677,9.1759,41200.0
2009-08-13 14:10:00,11.25,11.27,11.24,11.27,133600.0,9.1759,9.1922,9.1677,9.1922,133600.0
2009-08-13 14:15:00,11.27,11.28,11.24,11.27,112000.0,9.1922,9.2004,9.1677,9.1922,112000.0
2009-08-13 14:20:00,11.28,11.28,11.25,11.25,52400.0,9.2004,9.2004,9.1759,9.1759,52400.0
2009-08-13 14:25:00,11.25,11.27,11.25,11.26,21200.0,9.1759,9.1922,9.1759,9.1841,21200.0
2009-08-13 14:30:00,11.26,11.29,11.26,11.28,56800.0,9.1841,9.2085,9.1841,9.2004,56800.0
2009-08-13 14:35:00,11.28,11.29,11.27,11.29,38000.0,9.2004,9.2085,9.1922,9.2085,38000.0
2009-08-13 14:40:00,11.29,11.32,11.29,11.31,68400.0,9.2085,9.233,9.2085,9.2248,68400.0
2009-08-13 14:45:00,11.32,11.33,11.31,11.32,57200.0,9.233,9.2412,9.2248,9.233,57200.0
2009-08-13 14:50:00,11.32,11.32,11.31,11.31,38800.0,9.233,9.233,9.2248,9.2248,38800.0
2009-08-13 14:55:00,11.31,11.32,11.29,11.29,54400.0,9.2248,9.233,9.2085,9.2085,54400.0
2009-08-13 15:00:00,11.29,11.31,11.29,11.3,33200.0,9.2085,9.2248,9.2085,9.2167,33200.0
2009-08-13 15:05:00,11.3,11.3,11.28,11.29,30000.0,9.2167,9.2167,9.2004,9.2085,30000.0
2009-08-13 15:10:00,11.28,11.33,11.28,11.31,88400.0,9.2004,9.2412,9.2004,9.2248,88400.0
2009-08-13 15:15:00,11.31,11.33,11.31,11.32,69600.0,9.2248,9.2412,9.2248,9.233,69600.0
2009-08-13 15:20:00,11.31,11.32,11.29,11.29,64000.0,9.2248,9.233,9.2085,9.2085,64000.0
2009-08-13 15:25:00,11.29,11.3,11.29,11.29,56800.0,9.2085,9.2167,9.2085,9.2085,56800.0
2009-08-13 15:30:00,11.29,11.31,11.29,11.31,74000.0,9.2085,9.2248,9.2085,9.2248,74000.0
2009-08-13 15:35:00,11.3,11.31,11.3,11.3,74000.0,9.2167,9.2248,9.2167,9.2167,74000.0
2009-08-13 15:40:00,11.31,11.31,11.3,11.31,139200.0,9.2248,9.2248,9.2167,9.2248,139200.0
2009-08-13 15:45:00,11.31,11.31,11.3,11.31,133600.0,9.2248,9.2248,9.2167,9.2248,133600.0
2009-08-13 15:50:00,11.31,11.33,11.3,11.31,335200.0,9.2248,9.2412,9.2167,9.2248,335200.0
2009-08-13 15:55:00,11.31,11.33,11.29,11.29,276400.0,9.2248,9.2412,9.2085,9.2085,276400.0
2009-08-14 09:30:00,11.33,11.33,11.22,11.3,64400.0,9.2412,9.2412,9.1514,9.2167,64400.0
2009-08-14 09:35:00,11.3,11.32,11.3,11.31,63200.0,9.2167,9.233,9.2167,9.2248,63200.0
2009-08-14 09:40:00,11.31,11.34,11.29,11.29,38800.0,9.2248,9.2493,9.2085,9.2085,38800.0
2009-08-14 09:45:00,11.3,11.31,11.28,11.3,54000.0,9.2167,9.2248,9.2004,9.2167,54000.0
2009-08-14 09:50:00,11.31,11.31,11.26,11.27,67600.0,9.2248,9.2248,9.1841,9.1922,67600.0
2009-08-14 09:55:00,11.27,11.28,11.19,11.21,192400.0,9.1922,9.2004,9.127,9.1433,192400.0
2009-08-14 10:00:00,11.21,11.21,11.13,11.15,99600.0,9.1433,9.1433,9.078,9.0943,99600.0
2009-08-14 10:05:00,11.15,11.16,11.12,11.15,106400.0,9.0943,9.1025,9.0699,9.0943,106400.0
2009-08-14 10:10:00,11.15,11.18,11.12,11.16,110800.0,9.0943,9.1188,9.0699,9.1025,110800.0
2009-08-14 10:15:00,11.16,11.18,11.13,11.17,71600.0,9.1025,9.1188,9.078,9.1106,71600.0
2009-08-14 10:20:00,11.16,11.17,11.15,11.15,70400.0,9.1025,9.1106,9.0943,9.0943,70400.0
2009-08-14 10:25:00,11.15,11.15,11.1,11.1,84400.0,9.0943,9.0943,9.0536,9.0536,84400.0
2009-08-14 10:30:00,11.1,11.11,11.07,11.1,113600.0,9.0536,9.0617,9.0291,9.0536,113600.0
2009-08-14 10:35:00,11.1,11.14,11.09,11.14,38400.0,9.0536,9.0862,9.0454,9.0862,38400.0
2009-08-14 10:40:00,11.14,11.17,11.12,11.17,70800.0,9.0862,9.1106,9.0699,9.1106,70800.0
2009-08-14 10:45:00,11.16,11.17,11.13,11.13,80800.0,9.1025,9.1106,9.078,9.078,80800.0
2009-08-14 10:50:00,11.13,11.14,11.1,11.1,74400.0,9.078,9.0862,9.0536,9.0536,74400.0
2009-08-14 10:55:00,11.11,11.14,11.11,11.12,70000.0,9.0617,9.0862,9.0617,9.0699,70000.0
2009-08-14 11:00:00,11.13,11.13,11.1,11.11,86800.0,9.078,9.078,9.0536,9.0617,86800.0
2009-08-14 11:05:00,11.11,11.11,11.09,11.11,78400.0,9.0617,9.0617,9.0454,9.0617,78400.0
2009-08-14 11:10:00,11.11,11.13,11.11,11.13,43600.0,9.0617,9.078,9.0617,9.078,43600.0
2009-08-14 11:15:00,11.13,11.13,11.11,11.12,45600.0,9.078,9.078,9.0617,9.0699,45600.0
2009-08-14 11:20:00,11.12,11.16,11.12,11.15,44000.0,9.0699,9.1025,9.0699,9.0943,44000.0
2009-08-14 11:25:00,11.15,11.15,11.11,11.12,52000.0,9.0943,9.0943,9.0617,9.0699,52000.0
2009-08-14 11:30:00,11.12,11.12,11.1,11.12,26400.0,9.0699,9.0699,9.0536,9.0699,26400.0
2009-08-14 11:35:00,11.12,11.15,11.12,11.15,43600.0,9.0699,9.0943,9.0699,9.0943,43600.0
2009-08-14 11:40:00,11.15,11.17,11.15,11.17,41200.0,9.0943,9.1106,9.0943,9.1106,41200.0
2009-08-14 11:45:00,11.17,11.17,11.13,11.13,39600.0,9.1106,9.1106,9.078,9.078,39600.0
2009-08-14 11:50:00,11.13,11.13,11.11,11.12,21600.0,9.078,9.078,9.0617,9.0699,21600.0
2009-08-14 11:55:00,11.12,11.12,11.1,11.1,25200.0,9.0699,9.0699,9.0536,9.0536,25200.0
2009-08-14 12:00:00,11.1,11.1,11.08,11.09,33200.0,9.0536,9.0536,9.0372,9.0454,33200.0
2009-08-14 12:05:00,11.09,11.11,11.08,11.11,34000.0,9.0454,9.0617,9.0372,9.0617,34000.0
2009-08-14 12:10:00,11.11,11.11,11.1,11.1,13600.0,9.0617,9.0617,9.0536,9.0536,13600.0
2009-08-14 12:15:00,11.1,11.11,11.1,11.1,21600.0,9.0536,9.0617,9.0536,9.0536,21600.0
2009-08-14 12:20:00,11.1,11.1,11.08,11.09,32400.0,9.0536,9.0536,9.0372,9.0454,32400.0
2009-08-14 12:25:00,11.09,11.09,11.07,11.07,37200.0,9.0454,9.0454,9.0291,9.0291,37200.0
2009-08-14 12:30:00,11.07,11.07,11.06,11.06,25600.0,9.0291,9.0291,9.0209,9.0209,25600.0
2009-08-14 12:35:00,11.06,11.06,11.05,11.05,27200.0,9.0209,9.0209,9.0128,9.0128,27200.0
2009-08-14 12:40:00,11.05,11.06,11.05,11.05,35600.0,9.0128,9.0209,9.0128,9.0128,35600.0
2009-08-14 12:45:00,11.05,11.06,11.05,11.06,32800.0,9.0128,9.0209,9.0128,9.0209,32800.0
2009-08-14 12:50:00,11.06,11.07,11.06,11.07,30000.0,9.0209,9.0291,9.0209,9.0291,30000.0
2009-08-14 12:55:00,11.07,11.08,11.07,11.08,22000.0,9.0291,9.0372,9.0291,9.0372,22000.0
2009-08-14 13:00:00,11.08,11.08,11.06,11.07,28800.0,9.0372,9.0372,9.0209,9.0291,28800.0
2009-08-14 13:05:00,11.07,11.08,11.06,11.06,32000.0,9.0291,9.0372,9.0209,9.0209,32000.0
2009-08-14 13:10:00,11.06,11.08,11.06,11.08,45200.0,9.0209,9.0372,9.0209,9.0372,45200.0
2009-08-14 13:15:00,11.08,11.09,11.06,11.08,36400.0,9.0372,9.0454,9.0209,9.0372,36400.0
2009-08-14 13:20:00,11.07,11.08,11.06,11.06,9600.0,9.0291,9.0372,9.0209,9.0209,9600.0
2009-08-14 13:25:00,11.06,11.08,11.06,11.08,36400.0,9.0209,9.0372,9.0209,9.0372,36400.0
2009-08-14 13:30:00,11.08,11.08,11.06,11.06,29200.0,9.0372,9.0372,9.0209,9.0209,29200.0
2009-08-14 13:35:00,11.06,11.07,11.06,11.07,26000.0,9.0209,9.0291,9.0209,9.0291,26000.0
2009-08-14 13:40:00,11.07,11.08,11.07,11.08,21600.0,9.0291,9.0372,9.0291,9.0372,21600.0
2009-08-14 13:45:00,11.08,11.08,11.08,11.08,13200.0,9.0372,9.0372,9.0372,9.0372,13200.0
2009-08-14 13:50:00,11.08,11.09,11.07,11.07,47600.0,9.0372,9.0454,9.0291,9.0291,47600.0
2009-08-14 13:55:00,11.07,11.08,11.06,11.08,46800.0,9.0291,9.0372,9.0209,9.0372,46800.0
2009-08-14 14:00:00,11.08,11.09,11.06,11.07,32800.0,9.0372,9.0454,9.0209,9.0291,32800.0
2009-08-14 14:05:00,11.07,11.07,11.05,11.05,35600.0,9.0291,9.0291,9.0128,9.0128,35600.0
2009-08-14 14:10:00,11.05,11.08,11.05,11.07,42000.0,9.0128,9.0372,9.0128,9.0291,42000.0
2009-08-14 14:15:00,11.07,11.08,11.06,11.06,51600.0,9.0291,9.0372,9.0209,9.0209,51600.0
2009-08-14 14:20:00,11.05,11.06,11.05,11.05,50000.0,9.0128,9.0209,9.0128,9.0128,50000.0
2009-08-14 14:25:00,11.05,11.06,11.05,11.06,25600.0,9.0128,9.0209,9.0128,9.0209,25600.0
2009-08-14 14:30:00,11.05,11.05,11.04,11.05,19200.0,9.0128,9.0128,9.0046,9.0128,19200.0
2009-08-14 14:35:00,11.05,11.06,11.05,11.05,54800.0,9.0128,9.0209,9.0128,9.0128,54800.0
2009-08-14 14:40:00,11.06,11.08,11.05,11.08,70400.0,9.0209,9.0372,9.0128,9.0372,70400.0
2009-08-14 14:45:00,11.08,11.08,11.06,11.07,26800.0,9.0372,9.0372,9.0209,9.0291,26800.0
2009-08-14 14:50:00,11.07,11.07,11.05,11.06,36400.0,9.0291,9.0291,9.0128,9.0209,36400.0
2009-08-14 14:55:00,11.05,11.06,11.04,11.05,32800.0,9.0128,9.0209,9.0046,9.0128,32800.0
2009-08-14 15:00:00,11.05,11.07,11.05,11.06,25200.0,9.0128,9.0291,9.0128,9.0209,25200.0
2009-08-14 15:05:00,11.06,11.08,11.06,11.07,50000.0,9.0209,9.0372,9.0209,9.0291,50000.0
2009-08-14 15:10:00,11.07,11.07,11.05,11.06,100800.0,9.0291,9.0291,9.0128,9.0209,100800.0
2009-08-14 15:15:00,11.06,11.08,11.06,11.07,35600.0,9.0209,9.0372,9.0209,9.0291,35600.0
2009-08-14 15:20:00,11.07,11.08,11.07,11.07,40800.0,9.0291,9.0372,9.0291,9.0291,40800.0
2009-08-14 15:25:00,11.06,11.06,11.05,11.06,66400.0,9.0209,9.0209,9.0128,9.0209,66400.0
2009-08-14 15:30:00,11.06,11.06,11.05,11.05,90400.0,9.0209,9.0209,9.0128,9.0128,90400.0
2009-08-14 15:35:00,11.05,11.09,11.04,11.08,124400.0,9.0128,9.0454,9.0046,9.0372,124400.0
2009-08-14 15:40:00,11.07,11.09,11.06,11.07,177600.0,9.0291,9.0454,9.0209,9.0291,177600.0
2009-08-14 15:45:00,11.07,11.09,11.07,11.07,194400.0,9.0291,9.0454,9.0291,9.0291,194400.0
2009-08-14 15:50:00,11.07,11.1,11.07,11.09,169600.0,9.0291,9.0536,9.0291,9.0454,169600.0
2009-08-14 15:55:00,11.09,11.11,11.08,11.1,328400.0,9.0454,9.0617,9.0372,9.0536,328400.0
2009-08-17 09:30:00,10.97,11.02,10.85,10.92,188000.0,8.9475,8.9883,8.8496,8.9067,188000.0
2009-08-17 09:35:00,10.92,10.96,10.89,10.96,77600.0,8.9067,8.9394,8.8823,8.9394,77600.0
2009-08-17 09:40:00,10.95,10.97,10.89,10.9,26400.0,8.9312,8.9475,8.8823,8.8904,26400.0
2009-08-17 09:45:00,10.91,10.93,10.88,10.91,26000.0,8.8986,8.9149,8.8741,8.8986,26000.0
2009-08-17 09:50:00,10.9,10.93,10.88,10.91,100400.0,8.8904,8.9149,8.8741,8.8986,100400.0
2009-08-17 09:55:00,10.92,10.96,10.89,10.94,63600.0,8.9067,8.9394,8.8823,8.9231,63600.0
2009-08-17 10:00:00,10.92,10.96,10.9,10.95,33600.0,8.9067,8.9394,8.8904,8.9312,33600.0
2009-08-17 10:05:00,10.95,11.0,10.92,10.95,61200.0,8.9312,8.972,8.9067,8.9312,61200.0
2009-08-17 10:10:00,10.95,10.97,10.92,10.92,38000.0,8.9312,8.9475,8.9067,8.9067,38000.0
2009-08-17 10:15:00,10.91,10.97,10.89,10.96,67600.0,8.8986,8.9475,8.8823,8.9394,67600.0
2009-08-17 10:20:00,10.96,10.97,10.96,10.97,60800.0,8.9394,8.9475,8.9394,8.9475,60800.0
2009-08-17 10:25:00,10.97,11.02,10.97,11.02,82800.0,8.9475,8.9883,8.9475,8.9883,82800.0
2009-08-17 10:30:00,11.01,11.03,11.0,11.01,99600.0,8.9801,8.9965,8.972,8.9801,99600.0
2009-08-17 10:35:00,11.01,11.03,11.0,11.01,70800.0,8.9801,8.9965,8.972,8.9801,70800.0
2009-08-17 10:40:00,11.02,11.04,11.01,11.02,30800.0,8.9883,9.0046,8.9801,8.9883,30800.0
2009-08-17 10:45:00,11.02,11.02,11.0,11.01,24000.0,8.9883,8.9883,8.972,8.9801,24000.0
2009-08-17 10:50:00,11.01,11.01,11.0,11.0,29600.0,8.9801,8.9801,8.972,8.972,29600.0
2009-08-17 10:55:00,11.0,11.02,11.0,11.02,46400.0,8.972,8.9883,8.972,8.9883,46400.0
2009-08-17 11:00:00,11.01,11.01,11.0,11.01,52800.0,8.9801,8.9801,8.972,8.9801,52800.0
2009-08-17 11:05:00,11.01,11.02,10.99,11.0,76400.0,8.9801,8.9883,8.9638,8.972,76400.0
2009-08-17 11:10:00,11.0,11.0,10.98,10.98,27200.0,8.972,8.972,8.9557,8.9557,27200.0
2009-08-17 11:15:00,10.98,10.99,10.94,10.97,77600.0,8.9557,8.9638,8.9231,8.9475,77600.0
2009-08-17 11:20:00,10.97,10.98,10.96,10.97,41200.0,8.9475,8.9557,8.9394,8.9475,41200.0
2009-08-17 11:25:00,10.99,11.01,10.98,10.98,29200.0,8.9638,8.9801,8.9557,8.9557,29200.0
2009-08-17 11:30:00,10.97,10.98,10.96,10.98,59200.0,8.9475,8.9557,8.9394,8.9557,59200.0
2009-08-17 11:35:00,10.99,10.99,10.97,10.99,42400.0,8.9638,8.9638,8.9475,8.9638,42400.0
2009-08-17 11:40:00,10.99,11.0,10.98,10.99,20400.0,8.9638,8.972,8.9557,8.9638,20400.0
2009-08-17 11:45:00,10.99,10.99,10.97,10.99,136800.0,8.9638,8.9638,8.9475,8.9638,136800.0
2009-08-17 11:50:00,10.98,10.99,10.98,10.98,34400.0,8.9557,8.9638,8.9557,8.9557,34400.0
2009-08-17 11:55:00,10.98,11.0,10.96,11.0,146000.0,8.9557,8.972,8.9394,8.972,146000.0
2009-08-17 12:00:00,11.0,11.02,11.0,11.02,27200.0,8.972,8.9883,8.972,8.9883,27200.0
2009-08-17 12:05:00,11.02,11.03,11.01,11.02,35200.0,8.9883,8.9965,8.9801,8.9883,35200.0
2009-08-17 12:10:00,11.02,11.05,11.02,11.03,26800.0,8.9883,9.0128,8.9883,8.9965,26800.0
2009-08-17 12:15:00,11.03,11.03,11.0,11.02,50000.0,8.9965,8.9965,8.972,8.9883,50000.0
2009-08-17 12:20:00,11.03,11.03,11.01,11.01,16000.0,8.9965,8.9965,8.9801,8.9801,16000.0
2009-08-17 12:25:00,11.0,11.01,10.99,10.99,44000.0,8.972,8.9801,8.9638,8.9638,44000.0
2009-08-17 12:30:00,10.99,10.99,10.98,10.98,7600.0,8.9638,8.9638,8.9557,8.9557,7600.0
2009-08-17 12:35:00,10.98,10.99,10.97,10.99,48000.0,8.9557,8.9638,8.9475,8.9638,48000.0
2009-08-17 12:40:00,10.99,10.99,10.97,10.98,41600.0,8.9638,8.9638,8.9475,8.9557,41600.0
2009-08-17 12:45:00,10.98,11.01,10.98,11.0,34000.0,8.9557,8.9801,8.9557,8.972,34000.0
2009-08-17 12:50:00,11.01,11.05,11.0,11.05,55600.0,8.9801,9.0128,8.972,9.0128,55600.0
2009-08-17 12:55:00,11.05,11.05,11.04,11.04,63200.0,9.0128,9.0128,9.0046,9.0046,63200.0
2009-08-17 13:00:00,11.04,11.04,10.99,11.0,90800.0,9.0046,9.0046,8.9638,8.972,90800.0
2009-08-17 13:05:00,11.0,11.0,10.97,10.98,63200.0,8.972,8.972,8.9475,8.9557,63200.0
2009-08-17 13:10:00,10.98,10.98,10.97,10.98,68400.0,8.9557,8.9557,8.9475,8.9557,68400.0
2009-08-17 13:15:00,10.97,10.98,10.97,10.98,50400.0,8.9475,8.9557,8.9475,8.9557,50400.0
2009-08-17 13:20:00,10.98,10.98,10.97,10.97,113600.0,8.9557,8.9557,8.9475,8.9475,113600.0
2009-08-17 13:25:00,10.97,10.99,10.97,10.99,137200.0,8.9475,8.9638,8.9475,8.9638,137200.0
2009-08-17 13:30:00,10.99,11.0,10.98,11.0,79600.0,8.9638,8.972,8.9557,8.972,79600.0
2009-08-17 13:35:00,10.99,11.01,10.99,10.99,36800.0,8.9638,8.9801,8.9638,8.9638,36800.0
2009-08-17 13:40:00,10.99,11.0,10.97,11.0,88400.0,8.9638,8.972,8.9475,8.972,88400.0
2009-08-17 13:45:00,11.0,11.0,10.99,10.99,35600.0,8.972,8.972,8.9638,8.9638,35600.0
2009-08-17 13:50:00,10.99,11.01,10.99,11.0,99200.0,8.9638,8.9801,8.9638,8.972,99200.0
2009-08-17 13:55:00,11.0,11.01,11.0,11.01,115200.0,8.972,8.9801,8.972,8.9801,115200.0
2009-08-17 14:00:00,11.0,11.0,10.99,10.99,36400.0,8.972,8.972,8.9638,8.9638,36400.0
2009-08-17 14:05:00,10.99,11.01,10.99,11.0,113200.0,8.9638,8.9801,8.9638,8.972,113200.0
2009-08-17 14:10:00,11.0,11.0,10.99,10.99,60000.0,8.972,8.972,8.9638,8.9638,60000.0
2009-08-17 14:15:00,10.99,10.99,10.98,10.99,44400.0,8.9638,8.9638,8.9557,8.9638,44400.0
2009-08-17 14:20:00,10.99,10.99,10.96,10.96,71200.0,8.9638,8.9638,8.9394,8.9394,71200.0
2009-08-17 14:25:00,10.96,10.97,10.95,10.97,58800.0,8.9394,8.9475,8.9312,8.9475,58800.0
2009-08-17 14:30:00,10.98,10.98,10.97,10.97,71200.0,8.9557,8.9557,8.9475,8.9475,71200.0
2009-08-17 14:35:00,10.97,10.97,10.96,10.96,28400.0,8.9475,8.9475,8.9394,8.9394,28400.0
2009-08-17 14:40:00,10.96,10.99,10.95,10.98,166800.0,8.9394,8.9638,8.9312,8.9557,166800.0
2009-08-17 14:45:00,10.98,10.99,10.96,10.97,66400.0,8.9557,8.9638,8.9394,8.9475,66400.0
2009-08-17 14:50:00,10.97,10.98,10.95,10.96,156800.0,8.9475,8.9557,8.9312,8.9394,156800.0
2009-08-17 14:55:00,10.96,10.98,10.95,10.97,88800.0,8.9394,8.9557,8.9312,8.9475,88800.0
2009-08-17 15:00:00,10.97,10.98,10.96,10.98,102800.0,8.9475,8.9557,8.9394,8.9557,102800.0
2009-08-17 15:05:00,10.98,10.98,10.97,10.97,62800.0,8.9557,8.9557,8.9475,8.9475,62800.0
2009-08-17 15:10:00,10.97,10.98,10.93,10.95,105200.0,8.9475,8.9557,8.9149,8.9312,105200.0
2009-08-17 15:15:00,10.95,10.97,10.95,10.97,89200.0,8.9312,8.9475,8.9312,8.9475,89200.0
2009-08-17 15:20:00,10.97,10.97,10.95,10.95,105600.0,8.9475,8.9475,8.9312,8.9312,105600.0
2009-08-17 15:25:00,10.95,10.96,10.93,10.96,96800.0,8.9312,8.9394,8.9149,8.9394,96800.0
2009-08-17 15:30:00,10.96,10.97,10.96,10.97,103200.0,8.9394,8.9475,8.9394,8.9475,103200.0
2009-08-17 15:35:00,10.97,10.98,10.97,10.98,110000.0,8.9475,8.9557,8.9475,8.9557,110000.0
2009-08-17 15:40:00,10.98,10.98,10.97,10.97,208000.0,8.9557,8.9557,8.9475,8.9475,208000.0
2009-08-17 15:45:00,10.98,10.99,10.97,10.98,144800.0,8.9557,8.9638,8.9475,8.9557,144800.0
2009-08-17 15:50:00,10.98,11.0,10.97,10.99,295200.0,8.9557,8.972,8.9475,8.9638,295200.0
2009-08-17 15:55:00,10.99,11.01,10.97,10.99,342400.0,8.9638,8.9801,8.9475,8.9638,342400.0
2009-08-18 09:30:00,11.06,11.11,11.01,11.02,88400.0,9.0209,9.0617,8.9801,8.9883,88400.0
2009-08-18 09:35:00,11.04,11.04,10.94,10.97,123600.0,9.0046,9.0046,8.9231,8.9475,123600.0
2009-08-18 09:40:00,10.97,10.97,10.9,10.92,104800.0,8.9475,8.9475,8.8904,8.9067,104800.0
2009-08-18 09:45:00,10.93,10.94,10.9,10.9,93200.0,8.9149,8.9231,8.8904,8.8904,93200.0
2009-08-18 09:50:00,10.89,10.9,10.85,10.88,153200.0,8.8823,8.8904,8.8496,8.8741,153200.0
2009-08-18 09:55:00,10.89,10.89,10.86,10.87,90000.0,8.8823,8.8823,8.8578,8.866,90000.0
2009-08-18 10:00:00,10.87,10.88,10.84,10.87,170800.0,8.866,8.8741,8.8415,8.866,170800.0
2009-08-18 10:05:00,10.87,10.88,10.86,10.86,110800.0,8.866,8.8741,8.8578,8.8578,110800.0
2009-08-18 10:10:00,10.86,10.88,10.85,10.87,104400.0,8.8578,8.8741,8.8496,8.866,104400.0
2009-08-18 10:15:00,10.88,10.88,10.85,10.85,58800.0,8.8741,8.8741,8.8496,8.8496,58800.0
2009-08-18 10:20:00,10.85,10.86,10.83,10.83,83600.0,8.8496,8.8578,8.8333,8.8333,83600.0
2009-08-18 10:25:00,10.83,10.85,10.83,10.84,61200.0,8.8333,8.8496,8.8333,8.8415,61200.0
2009-08-18 10:30:00,10.84,10.84,10.81,10.81,189200.0,8.8415,8.8415,8.817,8.817,189200.0
2009-08-18 10:35:00,10.81,10.81,10.78,10.81,196000.0,8.817,8.817,8.7926,8.817,196000.0
2009-08-18 10:40:00,10.81,10.86,10.81,10.86,108800.0,8.817,8.8578,8.817,8.8578,108800.0
2009-08-18 10:45:00,10.86,10.87,10.86,10.87,155600.0,8.8578,8.866,8.8578,8.866,155600.0
2009-08-18 10:50:00,10.87,10.88,10.87,10.87,62000.0,8.866,8.8741,8.866,8.866,62000.0
2009-08-18 10:55:00,10.88,10.89,10.87,10.88,78800.0,8.8741,8.8823,8.866,8.8741,78800.0
2009-08-18 11:00:00,10.88,10.9,10.87,10.89,73200.0,8.8741,8.8904,8.866,8.8823,73200.0
2009-08-18 11:05:00,10.88,10.9,10.88,10.89,85600.0,8.8741,8.8904,8.8741,8.8823,85600.0
2009-08-18 11:10:00,10.9,10.9,10.87,10.88,82000.0,8.8904,8.8904,8.866,8.8741,82000.0
2009-08-18 11:15:00,10.88,10.92,10.88,10.91,63600.0,8.8741,8.9067,8.8741,8.8986,63600.0
2009-08-18 11:20:00,10.91,10.95,10.9,10.95,83600.0,8.8986,8.9312,8.8904,8.9312,83600.0
2009-08-18 11:25:00,10.95,10.95,10.92,10.92,55200.0,8.9312,8.9312,8.9067,8.9067,55200.0
2009-08-18 11:30:00,10.92,10.97,10.92,10.96,24400.0,8.9067,8.9475,8.9067,8.9394,24400.0
2009-08-18 11:35:00,10.96,10.96,10.93,10.95,33600.0,8.9394,8.9394,8.9149,8.9312,33600.0
2009-08-18 11:40:00,10.95,10.96,10.95,10.95,14000.0,8.9312,8.9394,8.9312,8.9312,14000.0
2009-08-18 11:45:00,10.95,10.96,10.91,10.92,105600.0,8.9312,8.9394,8.8986,8.9067,105600.0
2009-08-18 11:50:00,10.91,10.91,10.9,10.9,52000.0,8.8986,8.8986,8.8904,8.8904,52000.0
2009-08-18 11:55:00,10.9,10.91,10.89,10.89,40000.0,8.8904,8.8986,8.8823,8.8823,40000.0
2009-08-18 12:00:00,10.9,10.93,10.9,10.92,44800.0,8.8904,8.9149,8.8904,8.9067,44800.0
2009-08-18 12:05:00,10.92,10.92,10.88,10.88,81600.0,8.9067,8.9067,8.8741,8.8741,81600.0
2009-08-18 12:10:00,10.88,10.88,10.87,10.87,33600.0,8.8741,8.8741,8.866,8.866,33600.0
2009-08-18 12:15:00,10.87,10.88,10.87,10.88,35200.0,8.866,8.8741,8.866,8.8741,35200.0
2009-08-18 12:20:00,10.88,10.88,10.87,10.88,16400.0,8.8741,8.8741,8.866,8.8741,16400.0
2009-08-18 12:25:00,10.88,10.89,10.87,10.89,28800.0,8.8741,8.8823,8.866,8.8823,28800.0
2009-08-18 12:30:00,10.88,10.89,10.88,10.88,29600.0,8.8741,8.8823,8.8741,8.8741,29600.0
2009-08-18 12:35:00,10.88,10.88,10.87,10.87,50000.0,8.8741,8.8741,8.866,8.866,50000.0
2009-08-18 12:40:00,10.86,10.87,10.85,10.87,95600.0,8.8578,8.866,8.8496,8.866,95600.0
2009-08-18 12:45:00,10.87,10.88,10.86,10.87,30400.0,8.866,8.8741,8.8578,8.866,30400.0
2009-08-18 12:50:00,10.88,10.88,10.87,10.88,14800.0,8.8741,8.8741,8.866,8.8741,14800.0
2009-08-18 12:55:00,10.88,10.88,10.87,10.88,10400.0,8.8741,8.8741,8.866,8.8741,10400.0
2009-08-18 13:00:00,10.88,10.9,10.87,10.89,128800.0,8.8741,8.8904,8.866,8.8823,128800.0
2009-08-18 13:05:00,10.89,10.89,10.87,10.87,34000.0,8.8823,8.8823,8.866,8.866,34000.0
2009-08-18 13:10:00,10.87,10.87,10.85,10.85,48000.0,8.866,8.866,8.8496,8.8496,48000.0
2009-08-18 13:15:00,10.85,10.86,10.85,10.86,11200.0,8.8496,8.8578,8.8496,8.8578,11200.0
2009-08-18 13:20:00,10.86,10.87,10.86,10.87,15200.0,8.8578,8.866,8.8578,8.866,15200.0
2009-08-18 13:25:00,10.87,10.88,10.87,10.88,13200.0,8.866,8.8741,8.866,8.8741,13200.0
2009-08-18 13:30:00,10.88,10.88,10.87,10.88,48400.0,8.8741,8.8741,8.866,8.8741,48400.0
2009-08-18 13:35:00,10.88,10.88,10.86,10.86,35200.0,8.8741,8.8741,8.8578,8.8578,35200.0
2009-08-18 13:40:00,10.86,10.88,10.86,10.88,22000.0,8.8578,8.8741,8.8578,8.8741,22000.0
2009-08-18 13:45:00,10.88,10.88,10.87,10.88,19200.0,8.8741,8.8741,8.866,8.8741,19200.0
2009-08-18 13:50:00,10.88,10.88,10.87,10.87,28800.0,8.8741,8.8741,8.866,8.866,28800.0
2009-08-18 13:55:00,10.87,10.87,10.86,10.87,49200.0,8.866,8.866,8.8578,8.866,49200.0
2009-08-18 14:00:00,10.87,10.88,10.87,10.87,58800.0,8.866,8.8741,8.866,8.866,58800.0
2009-08-18 14:05:00,10.87,10.87,10.84,10.84,58000.0,8.866,8.866,8.8415,8.8415,58000.0
2009-08-18 14:10:00,10.84,10.86,10.84,10.86,30800.0,8.8415,8.8578,8.8415,8.8578,30800.0
2009-08-18 14:15:00,10.86,10.86,10.86,10.86,20400.0,8.8578,8.8578,8.8578,8.8578,20400.0
2009-08-18 14:20:00,10.86,10.86,10.86,10.86,34400.0,8.8578,8.8578,8.8578,8.8578,34400.0
2009-08-18 14:25:00,10.86,10.86,10.85,10.86,28400.0,8.8578,8.8578,8.8496,8.8578,28400.0
2009-08-18 14:30:00,10.86,10.88,10.86,10.88,112800.0,8.8578,8.8741,8.8578,8.8741,112800.0
2009-08-18 14:35:00,10.87,10.89,10.87,10.88,50800.0,8.866,8.8823,8.866,8.8741,50800.0
2009-08-18 14:40:00,10.88,10.88,10.88,10.88,26800.0,8.8741,8.8741,8.8741,8.8741,26800.0
2009-08-18 14:45:00,10.88,10.9,10.88,10.89,39200.0,8.8741,8.8904,8.8741,8.8823,39200.0
2009-08-18 14:50:00,10.89,10.89,10.88,10.88,36000.0,8.8823,8.8823,8.8741,8.8741,36000.0
2009-08-18 14:55:00,10.88,10.89,10.88,10.88,17200.0,8.8741,8.8823,8.8741,8.8741,17200.0
2009-08-18 15:00:00,10.88,10.89,10.87,10.88,76400.0,8.8741,8.8823,8.866,8.8741,76400.0
2009-08-18 15:05:00,10.88,10.89,10.88,10.88,26400.0,8.8741,8.8823,8.8741,8.8741,26400.0
2009-08-18 15:10:00,10.88,10.88,10.88,10.88,41200.0,8.8741,8.8741,8.8741,8.8741,41200.0
2009-08-18 15:15:00,10.88,10.9,10.88,10.9,49200.0,8.8741,8.8904,8.8741,8.8904,49200.0
2009-08-18 15:20:00,10.9,10.9,10.9,10.9,44000.0,8.8904,8.8904,8.8904,8.8904,44000.0
2009-08-18 15:25:00,10.9,10.9,10.89,10.9,97600.0,8.8904,8.8904,8.8823,8.8904,97600.0
2009-08-18 15:30:00,10.9,10.91,10.9,10.91,116800.0,8.8904,8.8986,8.8904,8.8986,116800.0
2009-08-18 15:35:00,10.9,10.92,10.89,10.9,140800.0,8.8904,8.9067,8.8823,8.8904,140800.0
2009-08-18 15:40:00,10.9,10.9,10.88,10.89,96400.0,8.8904,8.8904,8.8741,8.8823,96400.0
2009-08-18 15:45:00,10.88,10.89,10.88,10.89,107200.0,8.8741,8.8823,8.8741,8.8823,107200.0
2009-08-18 15:50:00,10.89,10.9,10.88,10.88,233200.0,8.8823,8.8904,8.8741,8.8741,233200.0
2009-08-18 15:55:00,10.88,10.89,10.87,10.89,483600.0,8.8741,8.8823,8.866,8.8823,483600.0
2009-08-19 09:30:00,10.85,10.99,10.82,10.99,107200.0,8.8496,8.9638,8.8252,8.9638,107200.0
2009-08-19 09:35:00,10.99,11.0,10.86,10.92,156400.0,8.9638,8.972,8.8578,8.9067,156400.0
2009-08-19 09:40:00,10.93,11.0,10.92,10.97,174800.0,8.9149,8.972,8.9067,8.9475,174800.0
2009-08-19 09:45:00,10.96,11.02,10.95,10.97,154800.0,8.9394,8.9883,8.9312,8.9475,154800.0
2009-08-19 09:50:00,10.97,10.97,10.93,10.93,87600.0,8.9475,8.9475,8.9149,8.9149,87600.0
2009-08-19 09:55:00,10.94,11.0,10.93,10.95,130800.0,8.9231,8.972,8.9149,8.9312,130800.0
2009-08-19 10:00:00,10.94,11.01,10.94,11.0,160400.0,8.9231,8.9801,8.9231,8.972,160400.0
2009-08-19 10:05:00,11.0,11.02,10.98,10.99,96000.0,8.972,8.9883,8.9557,8.9638,96000.0
2009-08-19 10:10:00,10.99,11.04,10.99,11.02,122800.0,8.9638,9.0046,8.9638,8.9883,122800.0
2009-08-19 10:15:00,11.02,11.05,11.0,11.03,93200.0,8.9883,9.0128,8.972,8.9965,93200.0
2009-08-19 10:20:00,11.03,11.06,11.03,11.03,57600.0,8.9965,9.0209,8.9965,8.9965,57600.0
2009-08-19 10:25:00,11.02,11.02,10.98,11.01,150400.0,8.9883,8.9883,8.9557,8.9801,150400.0
2009-08-19 10:30:00,11.01,11.07,11.01,11.03,310800.0,8.9801,9.0291,8.9801,8.9965,310800.0
2009-08-19 10:35:00,11.03,11.06,11.01,11.06,80000.0,8.9965,9.0209,8.9801,9.0209,80000.0
2009-08-19 10:40:00,11.06,11.1,11.06,11.08,111600.0,9.0209,9.0536,9.0209,9.0372,111600.0
2009-08-19 10:45:00,11.08,11.08,11.04,11.06,65600.0,9.0372,9.0372,9.0046,9.0209,65600.0
2009-08-19 10:50:00,11.06,11.06,11.04,11.05,63200.0,9.0209,9.0209,9.0046,9.0128,63200.0
2009-08-19 10:55:00,11.05,11.06,11.04,11.04,25200.0,9.0128,9.0209,9.0046,9.0046,25200.0
2009-08-19 11:00:00,11.04,11.08,11.02,11.06,38400.0,9.0046,9.0372,8.9883,9.0209,38400.0
2009-08-19 11:05:00,11.06,11.06,11.05,11.05,13200.0,9.0209,9.0209,9.0128,9.0128,13200.0
2009-08-19 11:10:00,11.05,11.05,11.04,11.04,22400.0,9.0128,9.0128,9.0046,9.0046,22400.0
2009-08-19 11:15:00,11.04,11.07,11.03,11.04,52400.0,9.0046,9.0291,8.9965,9.0046,52400.0
2009-08-19 11:20:00,11.04,11.04,11.04,11.04,30800.0,9.0046,9.0046,9.0046,9.0046,30800.0
2009-08-19 11:25:00,11.05,11.06,11.05,11.06,24400.0,9.0128,9.0209,9.0128,9.0209,24400.0
2009-08-19 11:30:00,11.06,11.06,11.04,11.04,30800.0,9.0209,9.0209,9.0046,9.0046,30800.0
2009-08-19 11:35:00,11.04,11.04,11.03,11.04,76000.0,9.0046,9.0046,8.9965,9.0046,76000.0
2009-08-19 11:40:00,11.04,11.06,11.04,11.06,47200.0,9.0046,9.0209,9.0046,9.0209,47200.0
2009-08-19 11:45:00,11.06,11.06,11.04,11.05,34000.0,9.0209,9.0209,9.0046,9.0128,34000.0
2009-08-19 11:50:00,11.05,11.1,11.05,11.1,76800.0,9.0128,9.0536,9.0128,9.0536,76800.0
2009-08-19 11:55:00,11.1,11.11,11.08,11.1,74000.0,9.0536,9.0617,9.0372,9.0536,74000.0
2009-08-19 12:00:00,11.1,11.13,11.1,11.11,59200.0,9.0536,9.078,9.0536,9.0617,59200.0
2009-08-19 12:05:00,11.12,11.14,11.11,11.12,82000.0,9.0699,9.0862,9.0617,9.0699,82000.0
2009-08-19 12:10:00,11.13,11.14,11.09,11.1,125600.0,9.078,9.0862,9.0454,9.0536,125600.0
2009-08-19 12:15:00,11.1,11.12,11.09,11.1,71600.0,9.0536,9.0699,9.0454,9.0536,71600.0
2009-08-19 12:20:00,11.1,11.13,11.1,11.13,39200.0,9.0536,9.078,9.0536,9.078,39200.0
2009-08-19 12:25:00,11.13,11.14,11.13,11.14,53200.0,9.078,9.0862,9.078,9.0862,53200.0
2009-08-19 12:30:00,11.14,11.14,11.09,11.1,56400.0,9.0862,9.0862,9.0454,9.0536,56400.0
2009-08-19 12:35:00,11.1,11.11,11.08,11.08,84800.0,9.0536,9.0617,9.0372,9.0372,84800.0
2009-08-19 12:40:00,11.08,11.09,11.07,11.07,51600.0,9.0372,9.0454,9.0291,9.0291,51600.0
2009-08-19 12:45:00,11.08,11.08,11.07,11.07,49600.0,9.0372,9.0372,9.0291,9.0291,49600.0
2009-08-19 12:50:00,11.07,11.1,11.06,11.07,154800.0,9.0291,9.0536,9.0209,9.0291,154800.0
2009-08-19 12:55:00,11.07,11.08,11.06,11.06,29200.0,9.0291,9.0372,9.0209,9.0209,29200.0
2009-08-19 13:00:00,11.06,11.06,11.05,11.05,84400.0,9.0209,9.0209,9.0128,9.0128,84400.0
2009-08-19 13:05:00,11.05,11.06,11.02,11.06,81600.0,9.0128,9.0209,8.9883,9.0209,81600.0
2009-08-19 13:10:00,11.06,11.06,11.04,11.05,81200.0,9.0209,9.0209,9.0046,9.0128,81200.0
2009-08-19 13:15:00,11.05,11.07,11.05,11.06,36000.0,9.0128,9.0291,9.0128,9.0209,36000.0
2009-08-19 13:20:00,11.06,11.06,11.06,11.06,25600.0,9.0209,9.0209,9.0209,9.0209,25600.0
2009-08-19 13:25:00,11.06,11.06,11.05,11.06,39600.0,9.0209,9.0209,9.0128,9.0209,39600.0
2009-08-19 13:30:00,11.06,11.06,11.05,11.06,32000.0,9.0209,9.0209,9.0128,9.0209,32000.0
2009-08-19 13:35:00,11.06,11.06,11.05,11.06,41200.0,9.0209,9.0209,9.0128,9.0209,41200.0
2009-08-19 13:40:00,11.06,11.06,11.05,11.06,30000.0,9.0209,9.0209,9.0128,9.0209,30000.0
2009-08-19 13:45:00,11.06,11.07,11.06,11.07,36800.0,9.0209,9.0291,9.0209,9.0291,36800.0
2009-08-19 13:50:00,11.08,11.1,11.07,11.09,93200.0,9.0372,9.0536,9.0291,9.0454,93200.0
2009-08-19 13:55:00,11.09,11.1,11.08,11.1,56800.0,9.0454,9.0536,9.0372,9.0536,56800.0
2009-08-19 14:00:00,11.1,11.11,11.09,11.1,49200.0,9.0536,9.0617,9.0454,9.0536,49200.0
2009-08-19 14:05:00,11.1,11.11,11.1,11.11,92000.0,9.0536,9.0617,9.0536,9.0617,92000.0
2009-08-19 14:10:00,11.11,11.12,11.11,11.11,50400.0,9.0617,9.0699,9.0617,9.0617,50400.0
2009-08-19 14:15:00,11.11,11.12,11.11,11.11,64000.0,9.0617,9.0699,9.0617,9.0617,64000.0
2009-08-19 14:20:00,11.11,11.12,11.1,11.11,93600.0,9.0617,9.0699,9.0536,9.0617,93600.0
2009-08-19 14:25:00,11.11,11.13,11.11,11.11,70000.0,9.0617,9.078,9.0617,9.0617,70000.0
2009-08-19 14:30:00,11.12,11.13,11.12,11.12,58000.0,9.0699,9.078,9.0699,9.0699,58000.0
2009-08-19 14:35:00,11.11,11.12,11.09,11.1,206000.0,9.0617,9.0699,9.0454,9.0536,206000.0
2009-08-19 14:40:00,11.1,11.11,11.1,11.11,53600.0,9.0536,9.0617,9.0536,9.0617,53600.0
2009-08-19 14:45:00,11.11,11.12,11.11,11.12,56000.0,9.0617,9.0699,9.0617,9.0699,56000.0
2009-08-19 14:50:00,11.12,11.13,11.1,11.13,78800.0,9.0699,9.078,9.0536,9.078,78800.0
2009-08-19 14:55:00,11.13,11.14,11.13,11.13,55600.0,9.078,9.0862,9.078,9.078,55600.0
2009-08-19 15:00:00,11.13,11.13,11.11,11.13,61600.0,9.078,9.078,9.0617,9.078,61600.0
2009-08-19 15:05:00,11.12,11.12,11.1,11.11,74000.0,9.0699,9.0699,9.0536,9.0617,74000.0
2009-08-19 15:10:00,11.1,11.11,11.08,11.1,65200.0,9.0536,9.0617,9.0372,9.0536,65200.0
2009-08-19 15:15:00,11.1,11.13,11.1,11.12,126000.0,9.0536,9.078,9.0536,9.0699,126000.0
2009-08-19 15:20:00,11.12,11.15,11.12,11.15,72800.0,9.0699,9.0943,9.0699,9.0943,72800.0
2009-08-19 15:25:00,11.15,11.15,11.14,11.15,94000.0,9.0943,9.0943,9.0862,9.0943,94000.0
2009-08-19 15:30:00,11.15,11.17,11.14,11.16,162000.0,9.0943,9.1106,9.0862,9.1025,162000.0
2009-08-19 15:35:00,11.16,11.19,11.16,11.19,176400.0,9.1025,9.127,9.1025,9.127,176400.0
2009-08-19 15:40:00,11.19,11.19,11.15,11.16,260800.0,9.127,9.127,9.0943,9.1025,260800.0
2009-08-19 15:45:00,11.16,11.16,11.13,11.13,225200.0,9.1025,9.1025,9.078,9.078,225200.0
2009-08-19 15:50:00,11.13,11.15,11.13,11.15,260000.0,9.078,9.0943,9.078,9.0943,260000.0
2009-08-19 15:55:00,11.15,11.17,11.15,11.16,249200.0,9.0943,9.1106,9.0943,9.1025,249200.0
2009-08-20 09:30:00,11.42,11.56,11.35,11.56,884400.0,9.3146,9.4287,9.2575,9.4287,884400.0
2009-08-20 09:35:00,11.53,11.55,11.44,11.51,466400.0,9.4043,9.4206,9.3309,9.388,466400.0
2009-08-20 09:40:00,11.5,11.59,11.46,11.52,943200.0,9.3798,9.4532,9.3472,9.3961,943200.0
2009-08-20 09:45:00,11.52,11.58,11.51,11.57,266400.0,9.3961,9.4451,9.388,9.4369,266400.0
2009-08-20 09:50:00,11.58,11.6,11.54,11.54,168400.0,9.4451,9.4614,9.4124,9.4124,168400.0
2009-08-20 09:55:00,11.54,11.55,11.51,11.53,248800.0,9.4124,9.4206,9.388,9.4043,248800.0
2009-08-20 10:00:00,11.53,11.57,11.52,11.55,224400.0,9.4043,9.4369,9.3961,9.4206,224400.0
2009-08-20 10:05:00,11.54,11.54,11.44,11.48,246400.0,9.4124,9.4124,9.3309,9.3635,246400.0
2009-08-20 10:10:00,11.49,11.53,11.46,11.52,154000.0,9.3717,9.4043,9.3472,9.3961,154000.0
2009-08-20 10:15:00,11.52,11.54,11.51,11.54,94400.0,9.3961,9.4124,9.388,9.4124,94400.0
2009-08-20 10:20:00,11.54,11.54,11.47,11.49,118400.0,9.4124,9.4124,9.3553,9.3717,118400.0
2009-08-20 10:25:00,11.49,11.51,11.49,11.51,118800.0,9.3717,9.388,9.3717,9.388,118800.0
2009-08-20 10:30:00,11.5,11.52,11.49,11.5,118400.0,9.3798,9.3961,9.3717,9.3798,118400.0
2009-08-20 10:35:00,11.5,11.54,11.49,11.5,84000.0,9.3798,9.4124,9.3717,9.3798,84000.0
2009-08-20 10:40:00,11.51,11.54,11.5,11.53,149200.0,9.388,9.4124,9.3798,9.4043,149200.0
2009-08-20 10:45:00,11.53,11.55,11.53,11.54,128800.0,9.4043,9.4206,9.4043,9.4124,128800.0
2009-08-20 10:50:00,11.54,11.55,11.52,11.53,140800.0,9.4124,9.4206,9.3961,9.4043,140800.0
2009-08-20 10:55:00,11.54,11.54,11.52,11.53,337200.0,9.4124,9.4124,9.3961,9.4043,337200.0
2009-08-20 11:00:00,11.53,11.55,11.52,11.53,190800.0,9.4043,9.4206,9.3961,9.4043,190800.0
2009-08-20 11:05:00,11.54,11.56,11.52,11.54,164400.0,9.4124,9.4287,9.3961,9.4124,164400.0
2009-08-20 11:10:00,11.55,11.59,11.53,11.56,160400.0,9.4206,9.4532,9.4043,9.4287,160400.0
2009-08-20 11:15:00,11.56,11.59,11.54,11.59,390800.0,9.4287,9.4532,9.4124,9.4532,390800.0
2009-08-20 11:20:00,11.59,11.59,11.53,11.53,105600.0,9.4532,9.4532,9.4043,9.4043,105600.0
2009-08-20 11:25:00,11.54,11.54,11.53,11.53,151200.0,9.4124,9.4124,9.4043,9.4043,151200.0
2009-08-20 11:30:00,11.53,11.55,11.52,11.54,162000.0,9.4043,9.4206,9.3961,9.4124,162000.0
2009-08-20 11:35:00,11.54,11.54,11.5,11.53,63600.0,9.4124,9.4124,9.3798,9.4043,63600.0
2009-08-20 11:40:00,11.53,11.53,11.52,11.53,49600.0,9.4043,9.4043,9.3961,9.4043,49600.0
2009-08-20 11:45:00,11.53,11.53,11.48,11.49,110400.0,9.4043,9.4043,9.3635,9.3717,110400.0
2009-08-20 11:50:00,11.5,11.51,11.49,11.5,80800.0,9.3798,9.388,9.3717,9.3798,80800.0
2009-08-20 11:55:00,11.5,11.5,11.46,11.47,65200.0,9.3798,9.3798,9.3472,9.3553,65200.0
2009-08-20 12:00:00,11.47,11.51,11.47,11.49,68800.0,9.3553,9.388,9.3553,9.3717,68800.0
2009-08-20 12:05:00,11.49,11.5,11.48,11.49,78000.0,9.3717,9.3798,9.3635,9.3717,78000.0
2009-08-20 12:10:00,11.49,11.5,11.47,11.5,61600.0,9.3717,9.3798,9.3553,9.3798,61600.0
2009-08-20 12:15:00,11.5,11.52,11.5,11.52,101200.0,9.3798,9.3961,9.3798,9.3961,101200.0
2009-08-20 12:20:00,11.52,11.53,11.51,11.52,41200.0,9.3961,9.4043,9.388,9.3961,41200.0
2009-08-20 12:25:00,11.52,11.53,11.51,11.52,52000.0,9.3961,9.4043,9.388,9.3961,52000.0
2009-08-20 12:30:00,11.52,11.53,11.52,11.52,47600.0,9.3961,9.4043,9.3961,9.3961,47600.0
2009-08-20 12:35:00,11.51,11.52,11.49,11.5,35600.0,9.388,9.3961,9.3717,9.3798,35600.0
2009-08-20 12:40:00,11.51,11.53,11.51,11.53,100800.0,9.388,9.4043,9.388,9.4043,100800.0
2009-08-20 12:45:00,11.53,11.54,11.51,11.53,215600.0,9.4043,9.4124,9.388,9.4043,215600.0
2009-08-20 12:50:00,11.54,11.56,11.53,11.54,58000.0,9.4124,9.4287,9.4043,9.4124,58000.0
2009-08-20 12:55:00,11.55,11.55,11.53,11.54,35200.0,9.4206,9.4206,9.4043,9.4124,35200.0
2009-08-20 13:00:00,11.54,11.55,11.53,11.54,178800.0,9.4124,9.4206,9.4043,9.4124,178800.0
2009-08-20 13:05:00,11.54,11.54,11.53,11.54,21200.0,9.4124,9.4124,9.4043,9.4124,21200.0
2009-08-20 13:10:00,11.54,11.56,11.54,11.54,77200.0,9.4124,9.4287,9.4124,9.4124,77200.0
2009-08-20 13:15:00,11.54,11.55,11.53,11.55,42400.0,9.4124,9.4206,9.4043,9.4206,42400.0
2009-08-20 13:20:00,11.54,11.54,11.53,11.53,12000.0,9.4124,9.4124,9.4043,9.4043,12000.0
2009-08-20 13:25:00,11.53,11.55,11.53,11.54,26400.0,9.4043,9.4206,9.4043,9.4124,26400.0
2009-08-20 13:30:00,11.54,11.55,11.53,11.54,44800.0,9.4124,9.4206,9.4043,9.4124,44800.0
2009-08-20 13:35:00,11.55,11.55,11.53,11.53,50000.0,9.4206,9.4206,9.4043,9.4043,50000.0
2009-08-20 13:40:00,11.54,11.54,11.5,11.53,145600.0,9.4124,9.4124,9.3798,9.4043,145600.0
2009-08-20 13:45:00,11.53,11.53,11.52,11.52,29200.0,9.4043,9.4043,9.3961,9.3961,29200.0
2009-08-20 13:50:00,11.52,11.54,11.51,11.54,33600.0,9.3961,9.4124,9.388,9.4124,33600.0
2009-08-20 13:55:00,11.54,11.55,11.54,11.54,92400.0,9.4124,9.4206,9.4124,9.4124,92400.0
2009-08-20 14:00:00,11.55,11.55,11.52,11.52,120000.0,9.4206,9.4206,9.3961,9.3961,120000.0
2009-08-20 14:05:00,11.52,11.53,11.52,11.53,23600.0,9.3961,9.4043,9.3961,9.4043,23600.0
2009-08-20 14:10:00,11.53,11.54,11.53,11.54,32400.0,9.4043,9.4124,9.4043,9.4124,32400.0
2009-08-20 14:15:00,11.54,11.54,11.53,11.53,39600.0,9.4124,9.4124,9.4043,9.4043,39600.0
2009-08-20 14:20:00,11.53,11.54,11.53,11.54,14800.0,9.4043,9.4124,9.4043,9.4124,14800.0
2009-08-20 14:25:00,11.54,11.56,11.54,11.54,48800.0,9.4124,9.4287,9.4124,9.4124,48800.0
2009-08-20 14:30:00,11.54,11.55,11.53,11.53,458800.0,9.4124,9.4206,9.4043,9.4043,458800.0
2009-08-20 14:35:00,11.53,11.53,11.51,11.52,58800.0,9.4043,9.4043,9.388,9.3961,58800.0
2009-08-20 14:40:00,11.53,11.53,11.51,11.52,34400.0,9.4043,9.4043,9.388,9.3961,34400.0
2009-08-20 14:45:00,11.51,11.53,11.51,11.52,212000.0,9.388,9.4043,9.388,9.3961,212000.0
2009-08-20 14:50:00,11.52,11.52,11.51,11.52,172000.0,9.3961,9.3961,9.388,9.3961,172000.0
2009-08-20 14:55:00,11.52,11.52,11.51,11.51,61200.0,9.3961,9.3961,9.388,9.388,61200.0
2009-08-20 15:00:00,11.51,11.54,11.51,11.54,127200.0,9.388,9.4124,9.388,9.4124,127200.0
2009-08-20 15:05:00,11.54,11.55,11.53,11.54,147200.0,9.4124,9.4206,9.4043,9.4124,147200.0
2009-08-20 15:10:00,11.54,11.55,11.54,11.55,64000.0,9.4124,9.4206,9.4124,9.4206,64000.0
2009-08-20 15:15:00,11.55,11.55,11.55,11.55,101200.0,9.4206,9.4206,9.4206,9.4206,101200.0
2009-08-20 15:20:00,11.55,11.57,11.55,11.56,133200.0,9.4206,9.4369,9.4206,9.4287,133200.0
2009-08-20 15:25:00,11.57,11.6,11.57,11.6,181200.0,9.4369,9.4614,9.4369,9.4614,181200.0
2009-08-20 15:30:00,11.6,11.63,11.59,11.6,308000.0,9.4614,9.4858,9.4532,9.4614,308000.0
2009-08-20 15:35:00,11.6,11.62,11.59,11.6,206400.0,9.4614,9.4777,9.4532,9.4614,206400.0
2009-08-20 15:40:00,11.6,11.63,11.6,11.62,357200.0,9.4614,9.4858,9.4614,9.4777,357200.0
2009-08-20 15:45:00,11.62,11.63,11.58,11.59,394800.0,9.4777,9.4858,9.4451,9.4532,394800.0
2009-08-20 15:50:00,11.59,11.59,11.56,11.58,347600.0,9.4532,9.4532,9.4287,9.4451,347600.0
2009-08-20 15:55:00,11.58,11.61,11.54,11.6,600800.0,9.4451,9.4695,9.4124,9.4614,600800.0
2009-08-21 09:30:00,11.65,11.75,11.47,11.63,431200.0,9.5022,9.5837,9.3553,9.4858,431200.0
2009-08-21 09:35:00,11.65,11.74,11.59,11.61,213600.0,9.5022,9.5756,9.4532,9.4695,213600.0
2009-08-21 09:40:00,11.61,11.65,11.56,11.56,170800.0,9.4695,9.5022,9.4287,9.4287,170800.0
2009-08-21 09:45:00,11.56,11.58,11.52,11.53,110800.0,9.4287,9.4451,9.3961,9.4043,110800.0
2009-08-21 09:50:00,11.53,11.58,11.52,11.58,108800.0,9.4043,9.4451,9.3961,9.4451,108800.0
2009-08-21 09:55:00,11.58,11.6,11.54,11.6,134800.0,9.4451,9.4614,9.4124,9.4614,134800.0
2009-08-21 10:00:00,11.61,11.72,11.61,11.72,224000.0,9.4695,9.5592,9.4695,9.5592,224000.0
2009-08-21 10:05:00,11.71,11.72,11.65,11.67,138800.0,9.5511,9.5592,9.5022,9.5185,138800.0
2009-08-21 10:10:00,11.68,11.72,11.66,11.7,95600.0,9.5266,9.5592,9.5103,9.5429,95600.0
2009-08-21 10:15:00,11.71,11.76,11.7,11.74,254000.0,9.5511,9.5919,9.5429,9.5756,254000.0
2009-08-21 10:20:00,11.74,11.74,11.71,11.72,75200.0,9.5756,9.5756,9.5511,9.5592,75200.0
2009-08-21 10:25:00,11.72,11.74,11.72,11.73,62000.0,9.5592,9.5756,9.5592,9.5674,62000.0
2009-08-21 10:30:00,11.73,11.75,11.71,11.75,120800.0,9.5674,9.5837,9.5511,9.5837,120800.0
2009-08-21 10:35:00,11.74,11.76,11.73,11.74,259200.0,9.5756,9.5919,9.5674,9.5756,259200.0
2009-08-21 10:40:00,11.74,11.76,11.73,11.76,176000.0,9.5756,9.5919,9.5674,9.5919,176000.0
2009-08-21 10:45:00,11.75,11.75,11.72,11.73,98000.0,9.5837,9.5837,9.5592,9.5674,98000.0
2009-08-21 10:50:00,11.73,11.75,11.73,11.75,113200.0,9.5674,9.5837,9.5674,9.5837,113200.0
2009-08-21 10:55:00,11.75,11.75,11.72,11.74,184800.0,9.5837,9.5837,9.5592,9.5756,184800.0
2009-08-21 11:00:00,11.74,11.75,11.69,11.7,99200.0,9.5756,9.5837,9.5348,9.5429,99200.0
2009-08-21 11:05:00,11.7,11.73,11.7,11.73,83600.0,9.5429,9.5674,9.5429,9.5674,83600.0
2009-08-21 11:10:00,11.73,11.73,11.72,11.72,67200.0,9.5674,9.5674,9.5592,9.5592,67200.0
2009-08-21 11:15:00,11.72,11.73,11.72,11.72,32400.0,9.5592,9.5674,9.5592,9.5592,32400.0
2009-08-21 11:20:00,11.73,11.74,11.72,11.73,32000.0,9.5674,9.5756,9.5592,9.5674,32000.0
2009-08-21 11:25:00,11.73,11.75,11.72,11.74,94000.0,9.5674,9.5837,9.5592,9.5756,94000.0
2009-08-21 11:30:00,11.74,11.75,11.74,11.75,163600.0,9.5756,9.5837,9.5756,9.5837,163600.0
2009-08-21 11:35:00,11.75,11.76,11.73,11.74,140000.0,9.5837,9.5919,9.5674,9.5756,140000.0
2009-08-21 11:40:00,11.74,11.75,11.74,11.75,78000.0,9.5756,9.5837,9.5756,9.5837,78000.0
2009-08-21 11:45:00,11.75,11.76,11.75,11.76,117200.0,9.5837,9.5919,9.5837,9.5919,117200.0
2009-08-21 11:50:00,11.76,11.76,11.72,11.73,75600.0,9.5919,9.5919,9.5592,9.5674,75600.0
2009-08-21 11:55:00,11.73,11.75,11.73,11.75,131600.0,9.5674,9.5837,9.5674,9.5837,131600.0
2009-08-21 12:00:00,11.75,11.75,11.74,11.74,48400.0,9.5837,9.5837,9.5756,9.5756,48400.0
2009-08-21 12:05:00,11.74,11.75,11.74,11.74,53200.0,9.5756,9.5837,9.5756,9.5756,53200.0
2009-08-21 12:10:00,11.74,11.74,11.74,11.74,42400.0,9.5756,9.5756,9.5756,9.5756,42400.0
2009-08-21 12:15:00,11.74,11.75,11.74,11.75,61600.0,9.5756,9.5837,9.5756,9.5837,61600.0
2009-08-21 12:20:00,11.74,11.75,11.74,11.75,39200.0,9.5756,9.5837,9.5756,9.5837,39200.0
2009-08-21 12:25:00,11.75,11.76,11.74,11.74,78000.0,9.5837,9.5919,9.5756,9.5756,78000.0
2009-08-21 12:30:00,11.74,11.74,11.74,11.74,36400.0,9.5756,9.5756,9.5756,9.5756,36400.0
2009-08-21 12:35:00,11.74,11.74,11.74,11.74,21200.0,9.5756,9.5756,9.5756,9.5756,21200.0
2009-08-21 12:40:00,11.74,11.74,11.73,11.74,42400.0,9.5756,9.5756,9.5674,9.5756,42400.0
2009-08-21 12:45:00,11.74,11.75,11.74,11.75,36000.0,9.5756,9.5837,9.5756,9.5837,36000.0
2009-08-21 12:50:00,11.75,11.75,11.75,11.75,55600.0,9.5837,9.5837,9.5837,9.5837,55600.0
2009-08-21 12:55:00,11.75,11.75,11.74,11.74,39200.0,9.5837,9.5837,9.5756,9.5756,39200.0
2009-08-21 13:00:00,11.74,11.75,11.74,11.74,84800.0,9.5756,9.5837,9.5756,9.5756,84800.0
2009-08-21 13:05:00,11.74,11.74,11.7,11.71,110800.0,9.5756,9.5756,9.5429,9.5511,110800.0
2009-08-21 13:10:00,11.7,11.71,11.7,11.71,17600.0,9.5429,9.5511,9.5429,9.5511,17600.0
2009-08-21 13:15:00,11.71,11.71,11.71,11.71,62400.0,9.5511,9.5511,9.5511,9.5511,62400.0
2009-08-21 13:20:00,11.71,11.71,11.71,11.71,37600.0,9.5511,9.5511,9.5511,9.5511,37600.0
2009-08-21 13:25:00,11.71,11.71,11.7,11.71,36800.0,9.5511,9.5511,9.5429,9.5511,36800.0
2009-08-21 13:30:00,11.71,11.71,11.69,11.69,56000.0,9.5511,9.5511,9.5348,9.5348,56000.0
2009-08-21 13:35:00,11.69,11.69,11.67,11.68,112800.0,9.5348,9.5348,9.5185,9.5266,112800.0
2009-08-21 13:40:00,11.68,11.68,11.67,11.67,40800.0,9.5266,9.5266,9.5185,9.5185,40800.0
2009-08-21 13:45:00,11.67,11.67,11.65,11.65,48000.0,9.5185,9.5185,9.5022,9.5022,48000.0
2009-08-21 13:50:00,11.65,11.66,11.65,11.66,40000.0,9.5022,9.5103,9.5022,9.5103,40000.0
2009-08-21 13:55:00,11.65,11.66,11.65,11.66,37600.0,9.5022,9.5103,9.5022,9.5103,37600.0
2009-08-21 14:00:00,11.65,11.68,11.65,11.66,61200.0,9.5022,9.5266,9.5022,9.5103,61200.0
2009-08-21 14:05:00,11.66,11.68,11.66,11.68,55200.0,9.5103,9.5266,9.5103,9.5266,55200.0
2009-08-21 14:10:00,11.68,11.69,11.68,11.69,35200.0,9.5266,9.5348,9.5266,9.5348,35200.0
2009-08-21 14:15:00,11.69,11.69,11.67,11.67,82800.0,9.5348,9.5348,9.5185,9.5185,82800.0
2009-08-21 14:20:00,11.67,11.67,11.65,11.66,58400.0,9.5185,9.5185,9.5022,9.5103,58400.0
2009-08-21 14:25:00,11.66,11.67,11.66,11.67,43600.0,9.5103,9.5185,9.5103,9.5185,43600.0
2009-08-21 14:30:00,11.67,11.69,11.67,11.68,45600.0,9.5185,9.5348,9.5185,9.5266,45600.0
2009-08-21 14:35:00,11.68,11.69,11.67,11.67,66800.0,9.5266,9.5348,9.5185,9.5185,66800.0
2009-08-21 14:40:00,11.67,11.68,11.67,11.67,49200.0,9.5185,9.5266,9.5185,9.5185,49200.0
2009-08-21 14:45:00,11.67,11.68,11.67,11.68,41600.0,9.5185,9.5266,9.5185,9.5266,41600.0
2009-08-21 14:50:00,11.68,11.69,11.68,11.68,34400.0,9.5266,9.5348,9.5266,9.5266,34400.0
2009-08-21 14:55:00,11.68,11.7,11.68,11.7,51600.0,9.5266,9.5429,9.5266,9.5429,51600.0
2009-08-21 15:00:00,11.7,11.71,11.7,11.71,58400.0,9.5429,9.5511,9.5429,9.5511,58400.0
2009-08-21 15:05:00,11.71,11.71,11.7,11.7,100800.0,9.5511,9.5511,9.5429,9.5429,100800.0
2009-08-21 15:10:00,11.71,11.72,11.71,11.72,162400.0,9.5511,9.5592,9.5511,9.5592,162400.0
2009-08-21 15:15:00,11.72,11.72,11.72,11.72,155200.0,9.5592,9.5592,9.5592,9.5592,155200.0
2009-08-21 15:20:00,11.72,11.72,11.7,11.71,170000.0,9.5592,9.5592,9.5429,9.5511,170000.0
2009-08-21 15:25:00,11.71,11.71,11.69,11.69,162800.0,9.5511,9.5511,9.5348,9.5348,162800.0
2009-08-21 15:30:00,11.69,11.7,11.69,11.7,194400.0,9.5348,9.5429,9.5348,9.5429,194400.0
2009-08-21 15:35:00,11.7,11.7,11.69,11.7,138400.0,9.5429,9.5429,9.5348,9.5429,138400.0
2009-08-21 15:40:00,11.69,11.7,11.69,11.69,196800.0,9.5348,9.5429,9.5348,9.5348,196800.0
2009-08-21 15:45:00,11.69,11.7,11.68,11.69,187200.0,9.5348,9.5429,9.5266,9.5348,187200.0
2009-08-21 15:50:00,11.69,11.71,11.69,11.7,214000.0,9.5348,9.5511,9.5348,9.5429,214000.0
2009-08-21 15:55:00,11.7,11.71,11.68,11.7,367200.0,9.5429,9.5511,9.5266,9.5429,367200.0
2009-08-24 09:30:00,11.73,11.76,11.68,11.72,170000.0,9.5674,9.5919,9.5266,9.5592,170000.0
2009-08-24 09:35:00,11.73,11.73,11.69,11.72,65200.0,9.5674,9.5674,9.5348,9.5592,65200.0
2009-08-24 09:40:00,11.71,11.72,11.67,11.68,49600.0,9.5511,9.5592,9.5185,9.5266,49600.0
2009-08-24 09:45:00,11.68,11.69,11.63,11.65,48000.0,9.5266,9.5348,9.4858,9.5022,48000.0
2009-08-24 09:50:00,11.64,11.66,11.63,11.64,78800.0,9.494,9.5103,9.4858,9.494,78800.0
2009-08-24 09:55:00,11.65,11.68,11.63,11.66,147600.0,9.5022,9.5266,9.4858,9.5103,147600.0
2009-08-24 10:00:00,11.67,11.68,11.66,11.68,80000.0,9.5185,9.5266,9.5103,9.5266,80000.0
2009-08-24 10:05:00,11.68,11.7,11.64,11.7,142000.0,9.5266,9.5429,9.494,9.5429,142000.0
2009-08-24 10:10:00,11.7,11.7,11.65,11.65,61200.0,9.5429,9.5429,9.5022,9.5022,61200.0
2009-08-24 10:15:00,11.66,11.68,11.66,11.67,42800.0,9.5103,9.5266,9.5103,9.5185,42800.0
2009-08-24 10:20:00,11.67,11.68,11.65,11.66,48800.0,9.5185,9.5266,9.5022,9.5103,48800.0
2009-08-24 10:25:00,11.65,11.66,11.65,11.66,64800.0,9.5022,9.5103,9.5022,9.5103,64800.0
2009-08-24 10:30:00,11.65,11.66,11.65,11.65,48400.0,9.5022,9.5103,9.5022,9.5022,48400.0
2009-08-24 10:35:00,11.65,11.65,11.61,11.63,57600.0,9.5022,9.5022,9.4695,9.4858,57600.0
2009-08-24 10:40:00,11.63,11.64,11.62,11.64,61200.0,9.4858,9.494,9.4777,9.494,61200.0
2009-08-24 10:45:00,11.63,11.65,11.63,11.65,19600.0,9.4858,9.5022,9.4858,9.5022,19600.0
2009-08-24 10:50:00,11.65,11.67,11.64,11.66,58800.0,9.5022,9.5185,9.494,9.5103,58800.0
2009-08-24 10:55:00,11.66,11.67,11.66,11.67,42400.0,9.5103,9.5185,9.5103,9.5185,42400.0
2009-08-24 11:00:00,11.67,11.67,11.64,11.65,64000.0,9.5185,9.5185,9.494,9.5022,64000.0
2009-08-24 11:05:00,11.65,11.67,11.65,11.66,45600.0,9.5022,9.5185,9.5022,9.5103,45600.0
2009-08-24 11:10:00,11.66,11.67,11.66,11.67,21600.0,9.5103,9.5185,9.5103,9.5185,21600.0
2009-08-24 11:15:00,11.67,11.67,11.65,11.65,32400.0,9.5185,9.5185,9.5022,9.5022,32400.0
2009-08-24 11:20:00,11.65,11.68,11.65,11.68,60800.0,9.5022,9.5266,9.5022,9.5266,60800.0
2009-08-24 11:25:00,11.68,11.69,11.67,11.67,30400.0,9.5266,9.5348,9.5185,9.5185,30400.0
2009-08-24 11:30:00,11.68,11.68,11.67,11.67,10800.0,9.5266,9.5266,9.5185,9.5185,10800.0
2009-08-24 11:35:00,11.67,11.68,11.67,11.67,29200.0,9.5185,9.5266,9.5185,9.5185,29200.0
2009-08-24 11:40:00,11.66,11.66,11.65,11.65,23200.0,9.5103,9.5103,9.5022,9.5022,23200.0
2009-08-24 11:45:00,11.65,11.67,11.65,11.67,28400.0,9.5022,9.5185,9.5022,9.5185,28400.0
2009-08-24 11:50:00,11.67,11.67,11.65,11.65,34800.0,9.5185,9.5185,9.5022,9.5022,34800.0
2009-08-24 11:55:00,11.65,11.65,11.65,11.65,37600.0,9.5022,9.5022,9.5022,9.5022,37600.0
2009-08-24 12:00:00,11.65,11.66,11.65,11.66,60800.0,9.5022,9.5103,9.5022,9.5103,60800.0
2009-08-24 12:05:00,11.66,11.66,11.65,11.65,32400.0,9.5103,9.5103,9.5022,9.5022,32400.0
2009-08-24 12:10:00,11.66,11.66,11.65,11.65,24800.0,9.5103,9.5103,9.5022,9.5022,24800.0
2009-08-24 12:15:00,11.65,11.66,11.65,11.65,22400.0,9.5022,9.5103,9.5022,9.5022,22400.0
2009-08-24 12:20:00,11.65,11.66,11.65,11.66,44800.0,9.5022,9.5103,9.5022,9.5103,44800.0
2009-08-24 12:25:00,11.66,11.66,11.65,11.65,18000.0,9.5103,9.5103,9.5022,9.5022,18000.0
2009-08-24 12:30:00,11.65,11.66,11.65,11.65,28400.0,9.5022,9.5103,9.5022,9.5022,28400.0
2009-08-24 12:35:00,11.65,11.66,11.65,11.65,83600.0,9.5022,9.5103,9.5022,9.5022,83600.0
2009-08-24 12:40:00,11.65,11.65,11.65,11.65,24000.0,9.5022,9.5022,9.5022,9.5022,24000.0
2009-08-24 12:45:00,11.65,11.65,11.63,11.64,11600.0,9.5022,9.5022,9.4858,9.494,11600.0
2009-08-24 12:50:00,11.64,11.65,11.64,11.65,21200.0,9.494,9.5022,9.494,9.5022,21200.0
2009-08-24 12:55:00,11.64,11.65,11.64,11.64,28000.0,9.494,9.5022,9.494,9.494,28000.0
2009-08-24 13:00:00,11.64,11.65,11.63,11.64,62400.0,9.494,9.5022,9.4858,9.494,62400.0
2009-08-24 13:05:00,11.64,11.65,11.63,11.63,88400.0,9.494,9.5022,9.4858,9.4858,88400.0
2009-08-24 13:10:00,11.62,11.63,11.62,11.62,48000.0,9.4777,9.4858,9.4777,9.4777,48000.0
2009-08-24 13:15:00,11.62,11.62,11.61,11.62,25600.0,9.4777,9.4777,9.4695,9.4777,25600.0
2009-08-24 13:20:00,11.62,11.63,11.6,11.6,67600.0,9.4777,9.4858,9.4614,9.4614,67600.0
2009-08-24 13:25:00,11.6,11.61,11.59,11.6,65600.0,9.4614,9.4695,9.4532,9.4614,65600.0
2009-08-24 13:30:00,11.59,11.62,11.59,11.62,67600.0,9.4532,9.4777,9.4532,9.4777,67600.0
2009-08-24 13:35:00,11.62,11.63,11.61,11.63,50000.0,9.4777,9.4858,9.4695,9.4858,50000.0
2009-08-24 13:40:00,11.62,11.63,11.61,11.62,40000.0,9.4777,9.4858,9.4695,9.4777,40000.0
2009-08-24 13:45:00,11.62,11.62,11.61,11.62,32800.0,9.4777,9.4777,9.4695,9.4777,32800.0
2009-08-24 13:50:00,11.62,11.63,11.61,11.61,32400.0,9.4777,9.4858,9.4695,9.4695,32400.0
2009-08-24 13:55:00,11.61,11.61,11.6,11.6,36800.0,9.4695,9.4695,9.4614,9.4614,36800.0
2009-08-24 14:00:00,11.6,11.6,11.59,11.59,56000.0,9.4614,9.4614,9.4532,9.4532,56000.0
2009-08-24 14:05:00,11.6,11.61,11.59,11.6,44400.0,9.4614,9.4695,9.4532,9.4614,44400.0
2009-08-24 14:10:00,11.61,11.61,11.6,11.61,16400.0,9.4695,9.4695,9.4614,9.4695,16400.0
2009-08-24 14:15:00,11.61,11.62,11.61,11.61,29200.0,9.4695,9.4777,9.4695,9.4695,29200.0
2009-08-24 14:20:00,11.61,11.61,11.6,11.6,32400.0,9.4695,9.4695,9.4614,9.4614,32400.0
2009-08-24 14:25:00,11.6,11.62,11.6,11.61,38000.0,9.4614,9.4777,9.4614,9.4695,38000.0
2009-08-24 14:30:00,11.61,11.61,11.59,11.59,50000.0,9.4695,9.4695,9.4532,9.4532,50000.0
2009-08-24 14:35:00,11.6,11.6,11.59,11.6,72800.0,9.4614,9.4614,9.4532,9.4614,72800.0
2009-08-24 14:40:00,11.59,11.59,11.58,11.59,44000.0,9.4532,9.4532,9.4451,9.4532,44000.0
2009-08-24 14:45:00,11.59,11.59,11.58,11.58,31200.0,9.4532,9.4532,9.4451,9.4451,31200.0
2009-08-24 14:50:00,11.58,11.59,11.58,11.58,66000.0,9.4451,9.4532,9.4451,9.4451,66000.0
2009-08-24 14:55:00,11.58,11.59,11.57,11.59,67200.0,9.4451,9.4532,9.4369,9.4532,67200.0
2009-08-24 15:00:00,11.59,11.59,11.56,11.56,124800.0,9.4532,9.4532,9.4287,9.4287,124800.0
2009-08-24 15:05:00,11.56,11.57,11.54,11.55,93600.0,9.4287,9.4369,9.4124,9.4206,93600.0
2009-08-24 15:10:00,11.55,11.56,11.53,11.53,66800.0,9.4206,9.4287,9.4043,9.4043,66800.0
2009-08-24 15:15:00,11.53,11.54,11.52,11.53,50000.0,9.4043,9.4124,9.3961,9.4043,50000.0
2009-08-24 15:20:00,11.52,11.54,11.52,11.53,64400.0,9.3961,9.4124,9.3961,9.4043,64400.0
2009-08-24 15:25:00,11.54,11.55,11.54,11.54,83200.0,9.4124,9.4206,9.4124,9.4124,83200.0
2009-08-24 15:30:00,11.54,11.55,11.53,11.54,133600.0,9.4124,9.4206,9.4043,9.4124,133600.0
2009-08-24 15:35:00,11.54,11.54,11.51,11.51,83200.0,9.4124,9.4124,9.388,9.388,83200.0
2009-08-24 15:40:00,11.51,11.52,11.5,11.51,161200.0,9.388,9.3961,9.3798,9.388,161200.0
2009-08-24 15:45:00,11.51,11.51,11.49,11.49,144000.0,9.388,9.388,9.3717,9.3717,144000.0
2009-08-24 15:50:00,11.49,11.52,11.49,11.51,152000.0,9.3717,9.3961,9.3717,9.388,152000.0
2009-08-24 15:55:00,11.51,11.51,11.49,11.49,333200.0,9.388,9.388,9.3717,9.3717,333200.0
2009-08-25 09:30:00,11.56,11.66,11.51,11.57,132000.0,9.4287,9.5103,9.388,9.4369,132000.0
2009-08-25 09:35:00,11.57,11.6,11.53,11.56,147200.0,9.4369,9.4614,9.4043,9.4287,147200.0
2009-08-25 09:40:00,11.56,11.64,11.56,11.64,142800.0,9.4287,9.494,9.4287,9.494,142800.0
2009-08-25 09:45:00,11.65,11.65,11.61,11.62,67200.0,9.5022,9.5022,9.4695,9.4777,67200.0
2009-08-25 09:50:00,11.63,11.69,11.62,11.69,105200.0,9.4858,9.5348,9.4777,9.5348,105200.0
2009-08-25 09:55:00,11.69,11.75,11.69,11.72,176000.0,9.5348,9.5837,9.5348,9.5592,176000.0
2009-08-25 10:00:00,11.73,11.82,11.73,11.78,382400.0,9.5674,9.6408,9.5674,9.6082,382400.0
2009-08-25 10:05:00,11.78,11.78,11.73,11.74,104400.0,9.6082,9.6082,9.5674,9.5756,104400.0
2009-08-25 10:10:00,11.74,11.76,11.71,11.72,100800.0,9.5756,9.5919,9.5511,9.5592,100800.0
2009-08-25 10:15:00,11.72,11.74,11.65,11.65,100400.0,9.5592,9.5756,9.5022,9.5022,100400.0
2009-08-25 10:20:00,11.66,11.71,11.65,11.7,76800.0,9.5103,9.5511,9.5022,9.5429,76800.0
2009-08-25 10:25:00,11.69,11.7,11.67,11.67,60400.0,9.5348,9.5429,9.5185,9.5185,60400.0
2009-08-25 10:30:00,11.67,11.71,11.67,11.71,72000.0,9.5185,9.5511,9.5185,9.5511,72000.0
2009-08-25 10:35:00,11.71,11.75,11.71,11.74,68000.0,9.5511,9.5837,9.5511,9.5756,68000.0
2009-08-25 10:40:00,11.74,11.77,11.74,11.76,74800.0,9.5756,9.6,9.5756,9.5919,74800.0
2009-08-25 10:45:00,11.77,11.77,11.74,11.74,58800.0,9.6,9.6,9.5756,9.5756,58800.0
2009-08-25 10:50:00,11.75,11.76,11.73,11.73,44400.0,9.5837,9.5919,9.5674,9.5674,44400.0
2009-08-25 10:55:00,11.74,11.75,11.73,11.75,32800.0,9.5756,9.5837,9.5674,9.5837,32800.0
2009-08-25 11:00:00,11.75,11.79,11.75,11.78,80000.0,9.5837,9.6163,9.5837,9.6082,80000.0
2009-08-25 11:05:00,11.78,11.79,11.78,11.78,64800.0,9.6082,9.6163,9.6082,9.6082,64800.0
2009-08-25 11:10:00,11.78,11.78,11.75,11.75,58400.0,9.6082,9.6082,9.5837,9.5837,58400.0
2009-08-25 11:15:00,11.75,11.77,11.75,11.76,35200.0,9.5837,9.6,9.5837,9.5919,35200.0
2009-08-25 11:20:00,11.77,11.77,11.75,11.75,26400.0,9.6,9.6,9.5837,9.5837,26400.0
2009-08-25 11:25:00,11.75,11.79,11.75,11.79,91600.0,9.5837,9.6163,9.5837,9.6163,91600.0
2009-08-25 11:30:00,11.78,11.8,11.78,11.79,35200.0,9.6082,9.6245,9.6082,9.6163,35200.0
2009-08-25 11:35:00,11.79,11.79,11.74,11.75,63600.0,9.6163,9.6163,9.5756,9.5837,63600.0
2009-08-25 11:40:00,11.75,11.81,11.75,11.81,49200.0,9.5837,9.6327,9.5837,9.6327,49200.0
2009-08-25 11:45:00,11.81,11.81,11.8,11.8,31600.0,9.6327,9.6327,9.6245,9.6245,31600.0
2009-08-25 11:50:00,11.8,11.81,11.8,11.81,26000.0,9.6245,9.6327,9.6245,9.6327,26000.0
2009-08-25 11:55:00,11.81,11.81,11.81,11.81,23600.0,9.6327,9.6327,9.6327,9.6327,23600.0
2009-08-25 12:00:00,11.81,11.82,11.81,11.81,47200.0,9.6327,9.6408,9.6327,9.6327,47200.0
2009-08-25 12:05:00,11.82,11.83,11.81,11.81,56000.0,9.6408,9.649,9.6327,9.6327,56000.0
2009-08-25 12:10:00,11.81,11.82,11.78,11.78,58400.0,9.6327,9.6408,9.6082,9.6082,58400.0
2009-08-25 12:15:00,11.78,11.79,11.77,11.77,45200.0,9.6082,9.6163,9.6,9.6,45200.0
2009-08-25 12:20:00,11.77,11.8,11.77,11.8,35600.0,9.6,9.6245,9.6,9.6245,35600.0
2009-08-25 12:25:00,11.8,11.82,11.8,11.81,23600.0,9.6245,9.6408,9.6245,9.6327,23600.0
2009-08-25 12:30:00,11.82,11.83,11.78,11.78,50400.0,9.6408,9.649,9.6082,9.6082,50400.0
2009-08-25 12:35:00,11.78,11.78,11.77,11.77,27600.0,9.6082,9.6082,9.6,9.6,27600.0
2009-08-25 12:40:00,11.77,11.77,11.76,11.76,18400.0,9.6,9.6,9.5919,9.5919,18400.0
2009-08-25 12:45:00,11.76,11.78,11.76,11.78,37600.0,9.5919,9.6082,9.5919,9.6082,37600.0
2009-08-25 12:50:00,11.78,11.78,11.75,11.75,46800.0,9.6082,9.6082,9.5837,9.5837,46800.0
2009-08-25 12:55:00,11.75,11.75,11.72,11.73,82000.0,9.5837,9.5837,9.5592,9.5674,82000.0
2009-08-25 13:00:00,11.74,11.74,11.73,11.73,44000.0,9.5756,9.5756,9.5674,9.5674,44000.0
2009-08-25 13:05:00,11.74,11.74,11.72,11.73,42400.0,9.5756,9.5756,9.5592,9.5674,42400.0
2009-08-25 13:10:00,11.73,11.74,11.71,11.72,104000.0,9.5674,9.5756,9.5511,9.5592,104000.0
2009-08-25 13:15:00,11.72,11.72,11.7,11.7,48000.0,9.5592,9.5592,9.5429,9.5429,48000.0
2009-08-25 13:20:00,11.7,11.72,11.68,11.71,94000.0,9.5429,9.5592,9.5266,9.5511,94000.0
2009-08-25 13:25:00,11.72,11.72,11.71,11.71,73200.0,9.5592,9.5592,9.5511,9.5511,73200.0
2009-08-25 13:30:00,11.72,11.72,11.71,11.71,31200.0,9.5592,9.5592,9.5511,9.5511,31200.0
2009-08-25 13:35:00,11.71,11.74,11.71,11.72,44400.0,9.5511,9.5756,9.5511,9.5592,44400.0
2009-08-25 13:40:00,11.72,11.73,11.72,11.73,24000.0,9.5592,9.5674,9.5592,9.5674,24000.0
2009-08-25 13:45:00,11.73,11.73,11.71,11.72,21200.0,9.5674,9.5674,9.5511,9.5592,21200.0
2009-08-25 13:50:00,11.72,11.72,11.72,11.72,11600.0,9.5592,9.5592,9.5592,9.5592,11600.0
2009-08-25 13:55:00,11.72,11.72,11.71,11.71,32400.0,9.5592,9.5592,9.5511,9.5511,32400.0
2009-08-25 14:00:00,11.71,11.74,11.71,11.74,44000.0,9.5511,9.5756,9.5511,9.5756,44000.0
2009-08-25 14:05:00,11.74,11.76,11.73,11.73,61600.0,9.5756,9.5919,9.5674,9.5674,61600.0
2009-08-25 14:10:00,11.73,11.74,11.73,11.74,28400.0,9.5674,9.5756,9.5674,9.5756,28400.0
2009-08-25 14:15:00,11.74,11.74,11.73,11.74,77600.0,9.5756,9.5756,9.5674,9.5756,77600.0
2009-08-25 14:20:00,11.74,11.74,11.72,11.74,48800.0,9.5756,9.5756,9.5592,9.5756,48800.0
2009-08-25 14:25:00,11.74,11.74,11.71,11.72,92800.0,9.5756,9.5756,9.5511,9.5592,92800.0
2009-08-25 14:30:00,11.72,11.72,11.71,11.71,30800.0,9.5592,9.5592,9.5511,9.5511,30800.0
2009-08-25 14:35:00,11.71,11.71,11.68,11.68,100000.0,9.5511,9.5511,9.5266,9.5266,100000.0
2009-08-25 14:40:00,11.69,11.71,11.68,11.71,68400.0,9.5348,9.5511,9.5266,9.5511,68400.0
2009-08-25 14:45:00,11.71,11.71,11.69,11.7,58800.0,9.5511,9.5511,9.5348,9.5429,58800.0
2009-08-25 14:50:00,11.71,11.72,11.7,11.71,70000.0,9.5511,9.5592,9.5429,9.5511,70000.0
2009-08-25 14:55:00,11.71,11.72,11.71,11.72,73600.0,9.5511,9.5592,9.5511,9.5592,73600.0
2009-08-25 15:00:00,11.71,11.72,11.71,11.71,76800.0,9.5511,9.5592,9.5511,9.5511,76800.0
2009-08-25 15:05:00,11.71,11.71,11.71,11.71,42000.0,9.5511,9.5511,9.5511,9.5511,42000.0
2009-08-25 15:10:00,11.71,11.72,11.71,11.71,78000.0,9.5511,9.5592,9.5511,9.5511,78000.0
2009-08-25 15:15:00,11.71,11.71,11.69,11.71,122800.0,9.5511,9.5511,9.5348,9.5511,122800.0
2009-08-25 15:20:00,11.7,11.72,11.7,11.71,107200.0,9.5429,9.5592,9.5429,9.5511,107200.0
2009-08-25 15:25:00,11.71,11.72,11.71,11.71,61600.0,9.5511,9.5592,9.5511,9.5511,61600.0
2009-08-25 15:30:00,11.71,11.71,11.68,11.68,139600.0,9.5511,9.5511,9.5266,9.5266,139600.0
2009-08-25 15:35:00,11.68,11.71,11.68,11.71,74400.0,9.5266,9.5511,9.5266,9.5511,74400.0
2009-08-25 15:40:00,11.71,11.71,11.7,11.71,92800.0,9.5511,9.5511,9.5429,9.5511,92800.0
2009-08-25 15:45:00,11.7,11.71,11.69,11.69,139600.0,9.5429,9.5511,9.5348,9.5348,139600.0
2009-08-25 15:50:00,11.69,11.72,11.69,11.72,223200.0,9.5348,9.5592,9.5348,9.5592,223200.0
2009-08-25 15:55:00,11.71,11.73,11.7,11.72,358000.0,9.5511,9.5674,9.5429,9.5592,358000.0
2009-08-26 09:30:00,11.71,11.82,11.58,11.65,219200.0,9.5511,9.6408,9.4451,9.5022,219200.0
2009-08-26 09:35:00,11.65,11.66,11.6,11.62,125200.0,9.5022,9.5103,9.4614,9.4777,125200.0
2009-08-26 09:40:00,11.63,11.69,11.63,11.66,96400.0,9.4858,9.5348,9.4858,9.5103,96400.0
2009-08-26 09:45:00,11.65,11.66,11.62,11.66,68400.0,9.5022,9.5103,9.4777,9.5103,68400.0
2009-08-26 09:50:00,11.66,11.72,11.64,11.69,129200.0,9.5103,9.5592,9.494,9.5348,129200.0
2009-08-26 09:55:00,11.68,11.75,11.68,11.75,144800.0,9.5266,9.5837,9.5266,9.5837,144800.0
2009-08-26 10:00:00,11.75,11.78,11.71,11.74,169600.0,9.5837,9.6082,9.5511,9.5756,169600.0
2009-08-26 10:05:00,11.74,11.77,11.74,11.76,82400.0,9.5756,9.6,9.5756,9.5919,82400.0
2009-08-26 10:10:00,11.75,11.77,11.71,11.75,91200.0,9.5837,9.6,9.5511,9.5837,91200.0
2009-08-26 10:15:00,11.74,11.76,11.72,11.72,92000.0,9.5756,9.5919,9.5592,9.5592,92000.0
2009-08-26 10:20:00,11.72,11.73,11.69,11.69,96400.0,9.5592,9.5674,9.5348,9.5348,96400.0
2009-08-26 10:25:00,11.69,11.69,11.65,11.67,160400.0,9.5348,9.5348,9.5022,9.5185,160400.0
2009-08-26 10:30:00,11.68,11.72,11.66,11.71,188800.0,9.5266,9.5592,9.5103,9.5511,188800.0
2009-08-26 10:35:00,11.72,11.74,11.7,11.72,73200.0,9.5592,9.5756,9.5429,9.5592,73200.0
2009-08-26 10:40:00,11.73,11.73,11.7,11.7,82400.0,9.5674,9.5674,9.5429,9.5429,82400.0
2009-08-26 10:45:00,11.7,11.71,11.69,11.7,26400.0,9.5429,9.5511,9.5348,9.5429,26400.0
2009-08-26 10:50:00,11.71,11.72,11.7,11.71,54800.0,9.5511,9.5592,9.5429,9.5511,54800.0
2009-08-26 10:55:00,11.71,11.72,11.7,11.72,45200.0,9.5511,9.5592,9.5429,9.5592,45200.0
2009-08-26 11:00:00,11.72,11.74,11.72,11.73,76800.0,9.5592,9.5756,9.5592,9.5674,76800.0
2009-08-26 11:05:00,11.73,11.73,11.66,11.66,36800.0,9.5674,9.5674,9.5103,9.5103,36800.0
2009-08-26 11:10:00,11.66,11.66,11.61,11.62,92000.0,9.5103,9.5103,9.4695,9.4777,92000.0
2009-08-26 11:15:00,11.62,11.65,11.62,11.65,86400.0,9.4777,9.5022,9.4777,9.5022,86400.0
2009-08-26 11:20:00,11.65,11.65,11.61,11.63,96800.0,9.5022,9.5022,9.4695,9.4858,96800.0
2009-08-26 11:25:00,11.62,11.66,11.61,11.65,49200.0,9.4777,9.5103,9.4695,9.5022,49200.0
2009-08-26 11:30:00,11.65,11.68,11.65,11.68,31600.0,9.5022,9.5266,9.5022,9.5266,31600.0
2009-08-26 11:35:00,11.68,11.68,11.64,11.65,57600.0,9.5266,9.5266,9.494,9.5022,57600.0
2009-08-26 11:40:00,11.65,11.65,11.64,11.64,21600.0,9.5022,9.5022,9.494,9.494,21600.0
2009-08-26 11:45:00,11.64,11.66,11.64,11.65,40800.0,9.494,9.5103,9.494,9.5022,40800.0
2009-08-26 11:50:00,11.65,11.69,11.65,11.68,36000.0,9.5022,9.5348,9.5022,9.5266,36000.0
2009-08-26 11:55:00,11.69,11.69,11.66,11.67,53600.0,9.5348,9.5348,9.5103,9.5185,53600.0
2009-08-26 12:00:00,11.66,11.66,11.65,11.65,24400.0,9.5103,9.5103,9.5022,9.5022,24400.0
2009-08-26 12:05:00,11.65,11.65,11.64,11.64,18400.0,9.5022,9.5022,9.494,9.494,18400.0
2009-08-26 12:10:00,11.64,11.66,11.64,11.66,25600.0,9.494,9.5103,9.494,9.5103,25600.0
2009-08-26 12:15:00,11.66,11.69,11.66,11.69,25200.0,9.5103,9.5348,9.5103,9.5348,25200.0
2009-08-26 12:20:00,11.69,11.72,11.69,11.7,55200.0,9.5348,9.5592,9.5348,9.5429,55200.0
2009-08-26 12:25:00,11.7,11.7,11.66,11.66,66400.0,9.5429,9.5429,9.5103,9.5103,66400.0
2009-08-26 12:30:00,11.66,11.66,11.62,11.63,79200.0,9.5103,9.5103,9.4777,9.4858,79200.0
2009-08-26 12:35:00,11.63,11.64,11.61,11.63,111600.0,9.4858,9.494,9.4695,9.4858,111600.0
2009-08-26 12:40:00,11.63,11.63,11.62,11.63,75600.0,9.4858,9.4858,9.4777,9.4858,75600.0
2009-08-26 12:45:00,11.63,11.63,11.62,11.63,34400.0,9.4858,9.4858,9.4777,9.4858,34400.0
2009-08-26 12:50:00,11.62,11.63,11.62,11.63,27600.0,9.4777,9.4858,9.4777,9.4858,27600.0
2009-08-26 12:55:00,11.62,11.63,11.61,11.62,28400.0,9.4777,9.4858,9.4695,9.4777,28400.0
2009-08-26 13:00:00,11.63,11.63,11.59,11.59,62000.0,9.4858,9.4858,9.4532,9.4532,62000.0
2009-08-26 13:05:00,11.6,11.6,11.57,11.59,78400.0,9.4614,9.4614,9.4369,9.4532,78400.0
2009-08-26 13:10:00,11.59,11.6,11.58,11.58,22400.0,9.4532,9.4614,9.4451,9.4451,22400.0
2009-08-26 13:15:00,11.58,11.59,11.56,11.58,77600.0,9.4451,9.4532,9.4287,9.4451,77600.0
2009-08-26 13:20:00,11.58,11.6,11.57,11.59,42400.0,9.4451,9.4614,9.4369,9.4532,42400.0
2009-08-26 13:25:00,11.59,11.6,11.58,11.59,83600.0,9.4532,9.4614,9.4451,9.4532,83600.0
2009-08-26 13:30:00,11.6,11.6,11.59,11.59,20000.0,9.4614,9.4614,9.4532,9.4532,20000.0
2009-08-26 13:35:00,11.59,11.62,11.59,11.6,79600.0,9.4532,9.4777,9.4532,9.4614,79600.0
2009-08-26 13:40:00,11.6,11.61,11.6,11.6,49600.0,9.4614,9.4695,9.4614,9.4614,49600.0
2009-08-26 13:45:00,11.6,11.6,11.6,11.6,28400.0,9.4614,9.4614,9.4614,9.4614,28400.0
2009-08-26 13:50:00,11.6,11.6,11.6,11.6,49600.0,9.4614,9.4614,9.4614,9.4614,49600.0
2009-08-26 13:55:00,11.6,11.63,11.6,11.63,69600.0,9.4614,9.4858,9.4614,9.4858,69600.0
2009-08-26 14:00:00,11.63,11.63,11.6,11.6,55600.0,9.4858,9.4858,9.4614,9.4614,55600.0
2009-08-26 14:05:00,11.6,11.62,11.6,11.6,54000.0,9.4614,9.4777,9.4614,9.4614,54000.0
2009-08-26 14:10:00,11.6,11.61,11.6,11.6,29200.0,9.4614,9.4695,9.4614,9.4614,29200.0
2009-08-26 14:15:00,11.61,11.61,11.6,11.6,20000.0,9.4695,9.4695,9.4614,9.4614,20000.0
2009-08-26 14:20:00,11.6,11.61,11.59,11.6,49200.0,9.4614,9.4695,9.4532,9.4614,49200.0
2009-08-26 14:25:00,11.6,11.61,11.59,11.59,42000.0,9.4614,9.4695,9.4532,9.4532,42000.0
2009-08-26 14:30:00,11.59,11.6,11.59,11.59,51600.0,9.4532,9.4614,9.4532,9.4532,51600.0
2009-08-26 14:35:00,11.59,11.59,11.58,11.58,57200.0,9.4532,9.4532,9.4451,9.4451,57200.0
2009-08-26 14:40:00,11.59,11.59,11.58,11.58,36800.0,9.4532,9.4532,9.4451,9.4451,36800.0
2009-08-26 14:45:00,11.58,11.6,11.58,11.59,73200.0,9.4451,9.4614,9.4451,9.4532,73200.0
2009-08-26 14:50:00,11.59,11.6,11.56,11.58,129200.0,9.4532,9.4614,9.4287,9.4451,129200.0
2009-08-26 14:55:00,11.57,11.58,11.56,11.57,46000.0,9.4369,9.4451,9.4287,9.4369,46000.0
2009-08-26 15:00:00,11.56,11.57,11.55,11.57,79200.0,9.4287,9.4369,9.4206,9.4369,79200.0
2009-08-26 15:05:00,11.57,11.57,11.56,11.56,56000.0,9.4369,9.4369,9.4287,9.4287,56000.0
2009-08-26 15:10:00,11.56,11.58,11.56,11.57,52400.0,9.4287,9.4451,9.4287,9.4369,52400.0
2009-08-26 15:15:00,11.57,11.58,11.56,11.57,54400.0,9.4369,9.4451,9.4287,9.4369,54400.0
2009-08-26 15:20:00,11.57,11.59,11.56,11.58,54000.0,9.4369,9.4532,9.4287,9.4451,54000.0
2009-08-26 15:25:00,11.58,11.6,11.58,11.58,66400.0,9.4451,9.4614,9.4451,9.4451,66400.0
2009-08-26 15:30:00,11.59,11.6,11.57,11.58,112000.0,9.4532,9.4614,9.4369,9.4451,112000.0
2009-08-26 15:35:00,11.58,11.6,11.57,11.6,90400.0,9.4451,9.4614,9.4369,9.4614,90400.0
2009-08-26 15:40:00,11.6,11.6,11.56,11.58,90400.0,9.4614,9.4614,9.4287,9.4451,90400.0
2009-08-26 15:45:00,11.58,11.59,11.56,11.58,164800.0,9.4451,9.4532,9.4287,9.4451,164800.0
2009-08-26 15:50:00,11.58,11.6,11.57,11.58,163200.0,9.4451,9.4614,9.4369,9.4451,163200.0
2009-08-26 15:55:00,11.58,11.58,11.56,11.57,315200.0,9.4451,9.4451,9.4287,9.4369,315200.0
2009-08-27 09:30:00,11.68,11.69,11.53,11.53,90800.0,9.5266,9.5348,9.4043,9.4043,90800.0
2009-08-27 09:35:00,11.52,11.68,11.52,11.59,132400.0,9.3961,9.5266,9.3961,9.4532,132400.0
2009-08-27 09:40:00,11.6,11.68,11.59,11.67,70000.0,9.4614,9.5266,9.4532,9.5185,70000.0
2009-08-27 09:45:00,11.66,11.67,11.6,11.6,84000.0,9.5103,9.5185,9.4614,9.4614,84000.0
2009-08-27 09:50:00,11.6,11.61,11.52,11.55,125600.0,9.4614,9.4695,9.3961,9.4206,125600.0
2009-08-27 09:55:00,11.55,11.56,11.51,11.53,91600.0,9.4206,9.4287,9.388,9.4043,91600.0
2009-08-27 10:00:00,11.52,11.52,11.44,11.46,155600.0,9.3961,9.3961,9.3309,9.3472,155600.0
2009-08-27 10:05:00,11.45,11.49,11.45,11.48,135600.0,9.339,9.3717,9.339,9.3635,135600.0
2009-08-27 10:10:00,11.48,11.55,11.48,11.55,132400.0,9.3635,9.4206,9.3635,9.4206,132400.0
2009-08-27 10:15:00,11.54,11.56,11.53,11.56,32800.0,9.4124,9.4287,9.4043,9.4287,32800.0
2009-08-27 10:20:00,11.57,11.58,11.55,11.56,35200.0,9.4369,9.4451,9.4206,9.4287,35200.0
2009-08-27 10:25:00,11.56,11.59,11.56,11.57,45600.0,9.4287,9.4532,9.4287,9.4369,45600.0
2009-08-27 10:30:00,11.57,11.6,11.57,11.6,24400.0,9.4369,9.4614,9.4369,9.4614,24400.0
2009-08-27 10:35:00,11.6,11.6,11.53,11.53,54800.0,9.4614,9.4614,9.4043,9.4043,54800.0
2009-08-27 10:40:00,11.53,11.58,11.53,11.57,43600.0,9.4043,9.4451,9.4043,9.4369,43600.0
2009-08-27 10:45:00,11.56,11.58,11.56,11.56,30800.0,9.4287,9.4451,9.4287,9.4287,30800.0
2009-08-27 10:50:00,11.56,11.56,11.54,11.55,26800.0,9.4287,9.4287,9.4124,9.4206,26800.0
2009-08-27 10:55:00,11.55,11.55,11.53,11.53,30000.0,9.4206,9.4206,9.4043,9.4043,30000.0
2009-08-27 11:00:00,11.52,11.54,11.51,11.54,104800.0,9.3961,9.4124,9.388,9.4124,104800.0
2009-08-27 11:05:00,11.54,11.55,11.53,11.54,34800.0,9.4124,9.4206,9.4043,9.4124,34800.0
2009-08-27 11:10:00,11.55,11.56,11.54,11.56,8000.0,9.4206,9.4287,9.4124,9.4287,8000.0
2009-08-27 11:15:00,11.56,11.56,11.53,11.55,28000.0,9.4287,9.4287,9.4043,9.4206,28000.0
2009-08-27 11:20:00,11.55,11.55,11.53,11.55,25200.0,9.4206,9.4206,9.4043,9.4206,25200.0
2009-08-27 11:25:00,11.55,11.59,11.55,11.59,28000.0,9.4206,9.4532,9.4206,9.4532,28000.0
2009-08-27 11:30:00,11.58,11.59,11.58,11.58,32800.0,9.4451,9.4532,9.4451,9.4451,32800.0
2009-08-27 11:35:00,11.58,11.58,11.53,11.53,31600.0,9.4451,9.4451,9.4043,9.4043,31600.0
2009-08-27 11:40:00,11.53,11.56,11.53,11.56,28000.0,9.4043,9.4287,9.4043,9.4287,28000.0
2009-08-27 11:45:00,11.56,11.59,11.56,11.59,48400.0,9.4287,9.4532,9.4287,9.4532,48400.0
2009-08-27 11:50:00,11.59,11.59,11.57,11.57,31600.0,9.4532,9.4532,9.4369,9.4369,31600.0
2009-08-27 11:55:00,11.57,11.61,11.56,11.6,50800.0,9.4369,9.4695,9.4287,9.4614,50800.0
2009-08-27 12:00:00,11.6,11.61,11.59,11.59,62800.0,9.4614,9.4695,9.4532,9.4532,62800.0
2009-08-27 12:05:00,11.59,11.61,11.59,11.6,34800.0,9.4532,9.4695,9.4532,9.4614,34800.0
2009-08-27 12:10:00,11.6,11.62,11.6,11.62,21200.0,9.4614,9.4777,9.4614,9.4777,21200.0
2009-08-27 12:15:00,11.62,11.62,11.6,11.6,22800.0,9.4777,9.4777,9.4614,9.4614,22800.0
2009-08-27 12:20:00,11.6,11.62,11.6,11.62,16800.0,9.4614,9.4777,9.4614,9.4777,16800.0
2009-08-27 12:25:00,11.62,11.64,11.62,11.63,58400.0,9.4777,9.494,9.4777,9.4858,58400.0
2009-08-27 12:30:00,11.64,11.65,11.62,11.62,38000.0,9.494,9.5022,9.4777,9.4777,38000.0
2009-08-27 12:35:00,11.62,11.62,11.61,11.62,20400.0,9.4777,9.4777,9.4695,9.4777,20400.0
2009-08-27 12:40:00,11.62,11.63,11.59,11.59,36800.0,9.4777,9.4858,9.4532,9.4532,36800.0
2009-08-27 12:45:00,11.59,11.6,11.58,11.58,22800.0,9.4532,9.4614,9.4451,9.4451,22800.0
2009-08-27 12:50:00,11.58,11.59,11.58,11.59,17200.0,9.4451,9.4532,9.4451,9.4532,17200.0
2009-08-27 12:55:00,11.59,11.61,11.59,11.6,29600.0,9.4532,9.4695,9.4532,9.4614,29600.0
2009-08-27 13:00:00,11.61,11.62,11.59,11.59,29200.0,9.4695,9.4777,9.4532,9.4532,29200.0
2009-08-27 13:05:00,11.59,11.61,11.59,11.59,25200.0,9.4532,9.4695,9.4532,9.4532,25200.0
2009-08-27 13:10:00,11.59,11.59,11.55,11.56,43200.0,9.4532,9.4532,9.4206,9.4287,43200.0
2009-08-27 13:15:00,11.56,11.57,11.56,11.57,14800.0,9.4287,9.4369,9.4287,9.4369,14800.0
2009-08-27 13:20:00,11.57,11.58,11.56,11.56,46800.0,9.4369,9.4451,9.4287,9.4287,46800.0
2009-08-27 13:25:00,11.57,11.59,11.56,11.58,51600.0,9.4369,9.4532,9.4287,9.4451,51600.0
2009-08-27 13:30:00,11.58,11.62,11.58,11.61,64000.0,9.4451,9.4777,9.4451,9.4695,64000.0
2009-08-27 13:35:00,11.61,11.63,11.6,11.62,80400.0,9.4695,9.4858,9.4614,9.4777,80400.0
2009-08-27 13:40:00,11.62,11.62,11.59,11.61,44000.0,9.4777,9.4777,9.4532,9.4695,44000.0
2009-08-27 13:45:00,11.61,11.62,11.6,11.62,62400.0,9.4695,9.4777,9.4614,9.4777,62400.0
2009-08-27 13:50:00,11.62,11.65,11.6,11.65,66000.0,9.4777,9.5022,9.4614,9.5022,66000.0
2009-08-27 13:55:00,11.65,11.65,11.62,11.63,52400.0,9.5022,9.5022,9.4777,9.4858,52400.0
2009-08-27 14:00:00,11.63,11.64,11.62,11.64,62800.0,9.4858,9.494,9.4777,9.494,62800.0
2009-08-27 14:05:00,11.65,11.67,11.64,11.65,58000.0,9.5022,9.5185,9.494,9.5022,58000.0
2009-08-27 14:10:00,11.65,11.65,11.64,11.65,34400.0,9.5022,9.5022,9.494,9.5022,34400.0
2009-08-27 14:15:00,11.65,11.66,11.64,11.65,52000.0,9.5022,9.5103,9.494,9.5022,52000.0
2009-08-27 14:20:00,11.65,11.67,11.64,11.64,72400.0,9.5022,9.5185,9.494,9.494,72400.0
2009-08-27 14:25:00,11.64,11.65,11.63,11.64,129200.0,9.494,9.5022,9.4858,9.494,129200.0
2009-08-27 14:30:00,11.64,11.68,11.64,11.68,101200.0,9.494,9.5266,9.494,9.5266,101200.0
2009-08-27 14:35:00,11.67,11.68,11.64,11.65,68400.0,9.5185,9.5266,9.494,9.5022,68400.0
2009-08-27 14:40:00,11.66,11.66,11.64,11.66,66400.0,9.5103,9.5103,9.494,9.5103,66400.0
2009-08-27 14:45:00,11.66,11.67,11.63,11.65,100400.0,9.5103,9.5185,9.4858,9.5022,100400.0
2009-08-27 14:50:00,11.64,11.65,11.63,11.64,52800.0,9.494,9.5022,9.4858,9.494,52800.0
2009-08-27 14:55:00,11.64,11.65,11.63,11.65,68400.0,9.494,9.5022,9.4858,9.5022,68400.0
2009-08-27 15:00:00,11.65,11.66,11.65,11.65,55200.0,9.5022,9.5103,9.5022,9.5022,55200.0
2009-08-27 15:05:00,11.65,11.67,11.65,11.66,88800.0,9.5022,9.5185,9.5022,9.5103,88800.0
2009-08-27 15:10:00,11.66,11.67,11.66,11.67,64800.0,9.5103,9.5185,9.5103,9.5185,64800.0
2009-08-27 15:15:00,11.67,11.68,11.67,11.67,111200.0,9.5185,9.5266,9.5185,9.5185,111200.0
2009-08-27 15:20:00,11.68,11.69,11.65,11.66,92000.0,9.5266,9.5348,9.5022,9.5103,92000.0
2009-08-27 15:25:00,11.66,11.66,11.64,11.65,68800.0,9.5103,9.5103,9.494,9.5022,68800.0
2009-08-27 15:30:00,11.65,11.66,11.65,11.66,100800.0,9.5022,9.5103,9.5022,9.5103,100800.0
2009-08-27 15:35:00,11.66,11.68,11.65,11.67,104000.0,9.5103,9.5266,9.5022,9.5185,104000.0
2009-08-27 15:40:00,11.67,11.67,11.65,11.67,118000.0,9.5185,9.5185,9.5022,9.5185,118000.0
2009-08-27 15:45:00,11.67,11.67,11.65,11.67,120000.0,9.5185,9.5185,9.5022,9.5185,120000.0
2009-08-27 15:50:00,11.66,11.68,11.66,11.67,155600.0,9.5103,9.5266,9.5103,9.5185,155600.0
2009-08-27 15:55:00,11.67,11.69,11.67,11.67,244800.0,9.5185,9.5348,9.5185,9.5185,244800.0
2009-08-28 09:30:00,11.8,11.82,11.68,11.68,157600.0,9.6245,9.6408,9.5266,9.5266,157600.0
2009-08-28 09:35:00,11.68,11.78,11.68,11.76,93200.0,9.5266,9.6082,9.5266,9.5919,93200.0
2009-08-28 09:40:00,11.74,11.76,11.7,11.71,92000.0,9.5756,9.5919,9.5429,9.5511,92000.0
2009-08-28 09:45:00,11.7,11.74,11.7,11.74,64400.0,9.5429,9.5756,9.5429,9.5756,64400.0
2009-08-28 09:50:00,11.74,11.75,11.71,11.73,102800.0,9.5756,9.5837,9.5511,9.5674,102800.0
2009-08-28 09:55:00,11.74,11.74,11.66,11.67,152800.0,9.5756,9.5756,9.5103,9.5185,152800.0
2009-08-28 10:00:00,11.68,11.75,11.68,11.74,72400.0,9.5266,9.5837,9.5266,9.5756,72400.0
2009-08-28 10:05:00,11.74,11.76,11.73,11.74,175200.0,9.5756,9.5919,9.5674,9.5756,175200.0
2009-08-28 10:10:00,11.76,11.76,11.72,11.73,98000.0,9.5919,9.5919,9.5592,9.5674,98000.0
2009-08-28 10:15:00,11.73,11.75,11.71,11.74,59200.0,9.5674,9.5837,9.5511,9.5756,59200.0
2009-08-28 10:20:00,11.73,11.75,11.72,11.73,72000.0,9.5674,9.5837,9.5592,9.5674,72000.0
2009-08-28 10:25:00,11.73,11.74,11.66,11.68,90800.0,9.5674,9.5756,9.5103,9.5266,90800.0
2009-08-28 10:30:00,11.68,11.69,11.65,11.69,69600.0,9.5266,9.5348,9.5022,9.5348,69600.0
2009-08-28 10:35:00,11.7,11.72,11.68,11.71,47600.0,9.5429,9.5592,9.5266,9.5511,47600.0
2009-08-28 10:40:00,11.72,11.72,11.68,11.69,48000.0,9.5592,9.5592,9.5266,9.5348,48000.0
2009-08-28 10:45:00,11.69,11.73,11.68,11.72,27600.0,9.5348,9.5674,9.5266,9.5592,27600.0
2009-08-28 10:50:00,11.73,11.74,11.72,11.72,62400.0,9.5674,9.5756,9.5592,9.5592,62400.0
2009-08-28 10:55:00,11.72,11.72,11.65,11.67,70400.0,9.5592,9.5592,9.5022,9.5185,70400.0
2009-08-28 11:00:00,11.68,11.68,11.64,11.66,79600.0,9.5266,9.5266,9.494,9.5103,79600.0
2009-08-28 11:05:00,11.65,11.7,11.65,11.68,86000.0,9.5022,9.5429,9.5022,9.5266,86000.0
2009-08-28 11:10:00,11.68,11.69,11.64,11.68,82000.0,9.5266,9.5348,9.494,9.5266,82000.0
2009-08-28 11:15:00,11.68,11.69,11.68,11.68,33600.0,9.5266,9.5348,9.5266,9.5266,33600.0
2009-08-28 11:20:00,11.68,11.69,11.67,11.69,23600.0,9.5266,9.5348,9.5185,9.5348,23600.0
2009-08-28 11:25:00,11.69,11.69,11.67,11.69,46000.0,9.5348,9.5348,9.5185,9.5348,46000.0
2009-08-28 11:30:00,11.68,11.72,11.68,11.71,59200.0,9.5266,9.5592,9.5266,9.5511,59200.0
2009-08-28 11:35:00,11.71,11.73,11.7,11.7,35200.0,9.5511,9.5674,9.5429,9.5429,35200.0
2009-08-28 11:40:00,11.7,11.72,11.69,11.71,80800.0,9.5429,9.5592,9.5348,9.5511,80800.0
2009-08-28 11:45:00,11.71,11.72,11.69,11.72,57600.0,9.5511,9.5592,9.5348,9.5592,57600.0
2009-08-28 11:50:00,11.72,11.72,11.7,11.72,82800.0,9.5592,9.5592,9.5429,9.5592,82800.0
2009-08-28 11:55:00,11.72,11.72,11.7,11.72,81200.0,9.5592,9.5592,9.5429,9.5592,81200.0
2009-08-28 12:00:00,11.72,11.72,11.7,11.71,108000.0,9.5592,9.5592,9.5429,9.5511,108000.0
2009-08-28 12:05:00,11.71,11.72,11.69,11.69,54000.0,9.5511,9.5592,9.5348,9.5348,54000.0
2009-08-28 12:10:00,11.7,11.7,11.66,11.67,35200.0,9.5429,9.5429,9.5103,9.5185,35200.0
2009-08-28 12:15:00,11.67,11.67,11.66,11.66,45600.0,9.5185,9.5185,9.5103,9.5103,45600.0
2009-08-28 12:20:00,11.66,11.67,11.65,11.65,52400.0,9.5103,9.5185,9.5022,9.5022,52400.0
2009-08-28 12:25:00,11.65,11.65,11.63,11.65,48800.0,9.5022,9.5022,9.4858,9.5022,48800.0
2009-08-28 12:30:00,11.63,11.65,11.63,11.65,33200.0,9.4858,9.5022,9.4858,9.5022,33200.0
2009-08-28 12:35:00,11.65,11.66,11.64,11.65,23600.0,9.5022,9.5103,9.494,9.5022,23600.0
2009-08-28 12:40:00,11.65,11.67,11.65,11.65,29200.0,9.5022,9.5185,9.5022,9.5022,29200.0
2009-08-28 12:45:00,11.65,11.66,11.65,11.65,40800.0,9.5022,9.5103,9.5022,9.5022,40800.0
2009-08-28 12:50:00,11.65,11.65,11.64,11.64,21600.0,9.5022,9.5022,9.494,9.494,21600.0
2009-08-28 12:55:00,11.64,11.65,11.62,11.63,44400.0,9.494,9.5022,9.4777,9.4858,44400.0
2009-08-28 13:00:00,11.63,11.66,11.63,11.65,26000.0,9.4858,9.5103,9.4858,9.5022,26000.0
2009-08-28 13:05:00,11.66,11.67,11.65,11.67,75600.0,9.5103,9.5185,9.5022,9.5185,75600.0
2009-08-28 13:10:00,11.67,11.71,11.67,11.7,151200.0,9.5185,9.5511,9.5185,9.5429,151200.0
2009-08-28 13:15:00,11.7,11.71,11.69,11.7,72400.0,9.5429,9.5511,9.5348,9.5429,72400.0
2009-08-28 13:20:00,11.7,11.7,11.69,11.69,134800.0,9.5429,9.5429,9.5348,9.5348,134800.0
2009-08-28 13:25:00,11.69,11.71,11.69,11.69,103600.0,9.5348,9.5511,9.5348,9.5348,103600.0
2009-08-28 13:30:00,11.7,11.7,11.69,11.7,52000.0,9.5429,9.5429,9.5348,9.5429,52000.0
2009-08-28 13:35:00,11.7,11.7,11.7,11.7,40800.0,9.5429,9.5429,9.5429,9.5429,40800.0
2009-08-28 13:40:00,11.7,11.7,11.69,11.69,52000.0,9.5429,9.5429,9.5348,9.5348,52000.0
2009-08-28 13:45:00,11.69,11.7,11.69,11.7,79600.0,9.5348,9.5429,9.5348,9.5429,79600.0
2009-08-28 13:50:00,11.7,11.71,11.69,11.7,102000.0,9.5429,9.5511,9.5348,9.5429,102000.0
2009-08-28 13:55:00,11.69,11.7,11.69,11.69,59200.0,9.5348,9.5429,9.5348,9.5348,59200.0
2009-08-28 14:00:00,11.69,11.69,11.66,11.66,88800.0,9.5348,9.5348,9.5103,9.5103,88800.0
2009-08-28 14:05:00,11.66,11.67,11.65,11.66,79600.0,9.5103,9.5185,9.5022,9.5103,79600.0
2009-08-28 14:10:00,11.66,11.67,11.66,11.66,68000.0,9.5103,9.5185,9.5103,9.5103,68000.0
2009-08-28 14:15:00,11.66,11.67,11.66,11.67,72800.0,9.5103,9.5185,9.5103,9.5185,72800.0
2009-08-28 14:20:00,11.67,11.69,11.67,11.68,92000.0,9.5185,9.5348,9.5185,9.5266,92000.0
2009-08-28 14:25:00,11.68,11.68,11.66,11.68,90400.0,9.5266,9.5266,9.5103,9.5266,90400.0
2009-08-28 14:30:00,11.68,11.68,11.66,11.68,70400.0,9.5266,9.5266,9.5103,9.5266,70400.0
2009-08-28 14:35:00,11.68,11.7,11.68,11.7,27600.0,9.5266,9.5429,9.5266,9.5429,27600.0
2009-08-28 14:40:00,11.7,11.71,11.7,11.71,43600.0,9.5429,9.5511,9.5429,9.5511,43600.0
2009-08-28 14:45:00,11.71,11.72,11.71,11.72,60400.0,9.5511,9.5592,9.5511,9.5592,60400.0
2009-08-28 14:50:00,11.73,11.73,11.71,11.72,67200.0,9.5674,9.5674,9.5511,9.5592,67200.0
2009-08-28 14:55:00,11.72,11.73,11.72,11.73,63600.0,9.5592,9.5674,9.5592,9.5674,63600.0
2009-08-28 15:00:00,11.73,11.74,11.72,11.74,45200.0,9.5674,9.5756,9.5592,9.5756,45200.0
2009-08-28 15:05:00,11.74,11.74,11.72,11.72,64000.0,9.5756,9.5756,9.5592,9.5592,64000.0
2009-08-28 15:10:00,11.72,11.74,11.72,11.74,78800.0,9.5592,9.5756,9.5592,9.5756,78800.0
2009-08-28 15:15:00,11.74,11.75,11.74,11.75,84000.0,9.5756,9.5837,9.5756,9.5837,84000.0
2009-08-28 15:20:00,11.75,11.76,11.74,11.74,240400.0,9.5837,9.5919,9.5756,9.5756,240400.0
2009-08-28 15:25:00,11.74,11.78,11.74,11.77,111200.0,9.5756,9.6082,9.5756,9.6,111200.0
2009-08-28 15:30:00,11.77,11.78,11.76,11.76,260800.0,9.6,9.6082,9.5919,9.5919,260800.0
2009-08-28 15:35:00,11.76,11.76,11.74,11.74,181200.0,9.5919,9.5919,9.5756,9.5756,181200.0
2009-08-28 15:40:00,11.74,11.76,11.74,11.76,246400.0,9.5756,9.5919,9.5756,9.5919,246400.0
2009-08-28 15:45:00,11.75,11.76,11.74,11.75,152400.0,9.5837,9.5919,9.5756,9.5837,152400.0
2009-08-28 15:50:00,11.76,11.78,11.76,11.77,220800.0,9.5919,9.6082,9.5919,9.6,220800.0
2009-08-28 15:55:00,11.77,11.79,11.77,11.79,492400.0,9.6,9.6163,9.6,9.6163,492400.0
2009-08-31 09:30:00,11.56,11.8,11.56,11.68,116000.0,9.4287,9.6245,9.4287,9.5266,116000.0
2009-08-31 09:35:00,11.67,11.74,11.65,11.73,78400.0,9.5185,9.5756,9.5022,9.5674,78400.0
2009-08-31 09:40:00,11.72,11.72,11.64,11.69,104000.0,9.5592,9.5592,9.494,9.5348,104000.0
2009-08-31 09:45:00,11.68,11.72,11.64,11.65,104400.0,9.5266,9.5592,9.494,9.5022,104400.0
2009-08-31 09:50:00,11.65,11.65,11.62,11.64,117200.0,9.5022,9.5022,9.4777,9.494,117200.0
2009-08-31 09:55:00,11.64,11.69,11.62,11.66,96400.0,9.494,9.5348,9.4777,9.5103,96400.0
2009-08-31 10:00:00,11.65,11.66,11.61,11.63,58000.0,9.5022,9.5103,9.4695,9.4858,58000.0
2009-08-31 10:05:00,11.63,11.63,11.6,11.62,80400.0,9.4858,9.4858,9.4614,9.4777,80400.0
2009-08-31 10:10:00,11.61,11.63,11.6,11.62,58800.0,9.4695,9.4858,9.4614,9.4777,58800.0
2009-08-31 10:15:00,11.62,11.63,11.59,11.6,76800.0,9.4777,9.4858,9.4532,9.4614,76800.0
2009-08-31 10:20:00,11.6,11.62,11.56,11.56,50400.0,9.4614,9.4777,9.4287,9.4287,50400.0
2009-08-31 10:25:00,11.57,11.6,11.56,11.6,54000.0,9.4369,9.4614,9.4287,9.4614,54000.0
2009-08-31 10:30:00,11.59,11.6,11.57,11.58,86000.0,9.4532,9.4614,9.4369,9.4451,86000.0
2009-08-31 10:35:00,11.58,11.61,11.58,11.61,72400.0,9.4451,9.4695,9.4451,9.4695,72400.0
2009-08-31 10:40:00,11.61,11.64,11.6,11.61,89600.0,9.4695,9.494,9.4614,9.4695,89600.0
2009-08-31 10:45:00,11.62,11.65,11.62,11.64,65200.0,9.4777,9.5022,9.4777,9.494,65200.0
2009-08-31 10:50:00,11.64,11.66,11.63,11.63,46000.0,9.494,9.5103,9.4858,9.4858,46000.0
2009-08-31 10:55:00,11.63,11.67,11.62,11.66,101600.0,9.4858,9.5185,9.4777,9.5103,101600.0
2009-08-31 11:00:00,11.66,11.66,11.63,11.64,108800.0,9.5103,9.5103,9.4858,9.494,108800.0
2009-08-31 11:05:00,11.64,11.66,11.63,11.65,138000.0,9.494,9.5103,9.4858,9.5022,138000.0
2009-08-31 11:10:00,11.65,11.66,11.63,11.63,46400.0,9.5022,9.5103,9.4858,9.4858,46400.0
2009-08-31 11:15:00,11.63,11.64,11.59,11.59,62800.0,9.4858,9.494,9.4532,9.4532,62800.0
2009-08-31 11:20:00,11.59,11.63,11.59,11.61,210000.0,9.4532,9.4858,9.4532,9.4695,210000.0
2009-08-31 11:25:00,11.61,11.61,11.6,11.61,45600.0,9.4695,9.4695,9.4614,9.4695,45600.0
2009-08-31 11:30:00,11.61,11.62,11.6,11.6,41200.0,9.4695,9.4777,9.4614,9.4614,41200.0
2009-08-31 11:35:00,11.6,11.62,11.59,11.62,88000.0,9.4614,9.4777,9.4532,9.4777,88000.0
2009-08-31 11:40:00,11.63,11.63,11.62,11.62,26000.0,9.4858,9.4858,9.4777,9.4777,26000.0
2009-08-31 11:45:00,11.62,11.64,11.62,11.62,37200.0,9.4777,9.494,9.4777,9.4777,37200.0
2009-08-31 11:50:00,11.62,11.64,11.62,11.62,54400.0,9.4777,9.494,9.4777,9.4777,54400.0
2009-08-31 11:55:00,11.63,11.63,11.62,11.62,12400.0,9.4858,9.4858,9.4777,9.4777,12400.0
2009-08-31 12:00:00,11.63,11.63,11.62,11.62,26000.0,9.4858,9.4858,9.4777,9.4777,26000.0
2009-08-31 12:05:00,11.62,11.63,11.61,11.61,27600.0,9.4777,9.4858,9.4695,9.4695,27600.0
2009-08-31 12:10:00,11.61,11.62,11.61,11.62,30800.0,9.4695,9.4777,9.4695,9.4777,30800.0
2009-08-31 12:15:00,11.62,11.62,11.61,11.62,25600.0,9.4777,9.4777,9.4695,9.4777,25600.0
2009-08-31 12:20:00,11.62,11.64,11.62,11.64,34000.0,9.4777,9.494,9.4777,9.494,34000.0
2009-08-31 12:25:00,11.64,11.64,11.62,11.63,34800.0,9.494,9.494,9.4777,9.4858,34800.0
2009-08-31 12:30:00,11.63,11.63,11.62,11.62,12000.0,9.4858,9.4858,9.4777,9.4777,12000.0
2009-08-31 12:35:00,11.62,11.62,11.6,11.61,46800.0,9.4777,9.4777,9.4614,9.4695,46800.0
2009-08-31 12:40:00,11.62,11.62,11.61,11.61,7200.0,9.4777,9.4777,9.4695,9.4695,7200.0
2009-08-31 12:45:00,11.61,11.62,11.61,11.61,27200.0,9.4695,9.4777,9.4695,9.4695,27200.0
2009-08-31 12:50:00,11.61,11.62,11.61,11.62,28800.0,9.4695,9.4777,9.4695,9.4777,28800.0
2009-08-31 12:55:00,11.62,11.62,11.61,11.62,20400.0,9.4777,9.4777,9.4695,9.4777,20400.0
2009-08-31 13:00:00,11.62,11.62,11.61,11.61,56400.0,9.4777,9.4777,9.4695,9.4695,56400.0
2009-08-31 13:05:00,11.61,11.63,11.61,11.62,28400.0,9.4695,9.4858,9.4695,9.4777,28400.0
2009-08-31 13:10:00,11.62,11.64,11.62,11.64,22000.0,9.4777,9.494,9.4777,9.494,22000.0
2009-08-31 13:15:00,11.64,11.64,11.63,11.64,14000.0,9.494,9.494,9.4858,9.494,14000.0
2009-08-31 13:20:00,11.64,11.65,11.63,11.63,18800.0,9.494,9.5022,9.4858,9.4858,18800.0
2009-08-31 13:25:00,11.63,11.64,11.62,11.64,50800.0,9.4858,9.494,9.4777,9.494,50800.0
2009-08-31 13:30:00,11.63,11.64,11.63,11.64,56000.0,9.4858,9.494,9.4858,9.494,56000.0
2009-08-31 13:35:00,11.64,11.65,11.64,11.64,131200.0,9.494,9.5022,9.494,9.494,131200.0
2009-08-31 13:40:00,11.64,11.64,11.61,11.62,63200.0,9.494,9.494,9.4695,9.4777,63200.0
2009-08-31 13:45:00,11.62,11.63,11.62,11.62,12800.0,9.4777,9.4858,9.4777,9.4777,12800.0
2009-08-31 13:50:00,11.62,11.63,11.62,11.63,100400.0,9.4777,9.4858,9.4777,9.4858,100400.0
2009-08-31 13:55:00,11.62,11.63,11.62,11.63,44400.0,9.4777,9.4858,9.4777,9.4858,44400.0
2009-08-31 14:00:00,11.63,11.63,11.62,11.62,82400.0,9.4858,9.4858,9.4777,9.4777,82400.0
2009-08-31 14:05:00,11.62,11.63,11.62,11.63,28800.0,9.4777,9.4858,9.4777,9.4858,28800.0
2009-08-31 14:10:00,11.63,11.63,11.61,11.62,49200.0,9.4858,9.4858,9.4695,9.4777,49200.0
2009-08-31 14:15:00,11.63,11.63,11.62,11.62,12800.0,9.4858,9.4858,9.4777,9.4777,12800.0
2009-08-31 14:20:00,11.62,11.63,11.62,11.62,45200.0,9.4777,9.4858,9.4777,9.4777,45200.0
2009-08-31 14:25:00,11.62,11.63,11.62,11.63,23600.0,9.4777,9.4858,9.4777,9.4858,23600.0
2009-08-31 14:30:00,11.63,11.63,11.62,11.63,37600.0,9.4858,9.4858,9.4777,9.4858,37600.0
2009-08-31 14:35:00,11.63,11.64,11.62,11.63,32400.0,9.4858,9.494,9.4777,9.4858,32400.0
2009-08-31 14:40:00,11.63,11.65,11.63,11.63,51600.0,9.4858,9.5022,9.4858,9.4858,51600.0
2009-08-31 14:45:00,11.63,11.64,11.63,11.64,15600.0,9.4858,9.494,9.4858,9.494,15600.0
2009-08-31 14:50:00,11.64,11.64,11.63,11.63,36000.0,9.494,9.494,9.4858,9.4858,36000.0
2009-08-31 14:55:00,11.63,11.65,11.62,11.62,49200.0,9.4858,9.5022,9.4777,9.4777,49200.0
2009-08-31 15:00:00,11.62,11.62,11.61,11.62,102000.0,9.4777,9.4777,9.4695,9.4777,102000.0
2009-08-31 15:05:00,11.62,11.62,11.61,11.62,38800.0,9.4777,9.4777,9.4695,9.4777,38800.0
2009-08-31 15:10:00,11.62,11.63,11.61,11.62,82800.0,9.4777,9.4858,9.4695,9.4777,82800.0
2009-08-31 15:15:00,11.62,11.64,11.61,11.63,62400.0,9.4777,9.494,9.4695,9.4858,62400.0
2009-08-31 15:20:00,11.63,11.63,11.62,11.62,68000.0,9.4858,9.4858,9.4777,9.4777,68000.0
2009-08-31 15:25:00,11.62,11.64,11.6,11.63,112000.0,9.4777,9.494,9.4614,9.4858,112000.0
2009-08-31 15:30:00,11.63,11.63,11.62,11.63,38000.0,9.4858,9.4858,9.4777,9.4858,38000.0
2009-08-31 15:35:00,11.63,11.65,11.62,11.63,64800.0,9.4858,9.5022,9.4777,9.4858,64800.0
2009-08-31 15:40:00,11.63,11.66,11.63,11.66,148800.0,9.4858,9.5103,9.4858,9.5103,148800.0
2009-08-31 15:45:00,11.66,11.68,11.65,11.68,228000.0,9.5103,9.5266,9.5022,9.5266,228000.0
2009-08-31 15:50:00,11.68,11.68,11.64,11.66,323200.0,9.5266,9.5266,9.494,9.5103,323200.0
2009-08-31 15:55:00,11.66,11.68,11.65,11.66,562800.0,9.5103,9.5266,9.5022,9.5103,562800.0
2009-09-01 09:30:00,11.59,11.6,11.48,11.53,137200.0,9.4762,9.4844,9.3863,9.4272,137200.0
2009-09-01 09:35:00,11.53,11.58,11.53,11.56,104800.0,9.4272,9.468,9.4272,9.4517,104800.0
2009-09-01 09:40:00,11.55,11.65,11.54,11.62,86400.0,9.4435,9.5253,9.4353,9.5007,86400.0
2009-09-01 09:45:00,11.62,11.66,11.62,11.63,114400.0,9.5007,9.5334,9.5007,9.5089,114400.0
2009-09-01 09:50:00,11.64,11.69,11.63,11.67,90800.0,9.5171,9.558,9.5089,9.5416,90800.0
2009-09-01 09:55:00,11.67,11.71,11.65,11.68,71600.0,9.5416,9.5743,9.5253,9.5498,71600.0
2009-09-01 10:00:00,11.68,11.7,11.65,11.68,118000.0,9.5498,9.5662,9.5253,9.5498,118000.0
2009-09-01 10:05:00,11.67,11.7,11.65,11.66,102400.0,9.5416,9.5662,9.5253,9.5334,102400.0
2009-09-01 10:10:00,11.66,11.68,11.56,11.56,113600.0,9.5334,9.5498,9.4517,9.4517,113600.0
2009-09-01 10:15:00,11.55,11.61,11.55,11.58,122000.0,9.4435,9.4926,9.4435,9.468,122000.0
2009-09-01 10:20:00,11.58,11.62,11.56,11.61,79600.0,9.468,9.5007,9.4517,9.4926,79600.0
2009-09-01 10:25:00,11.63,11.69,11.62,11.65,88800.0,9.5089,9.558,9.5007,9.5253,88800.0
2009-09-01 10:30:00,11.65,11.67,11.63,11.64,108800.0,9.5253,9.5416,9.5089,9.5171,108800.0
2009-09-01 10:35:00,11.64,11.64,11.62,11.62,49200.0,9.5171,9.5171,9.5007,9.5007,49200.0
2009-09-01 10:40:00,11.62,11.62,11.58,11.58,70000.0,9.5007,9.5007,9.468,9.468,70000.0
2009-09-01 10:45:00,11.58,11.59,11.56,11.57,67600.0,9.468,9.4762,9.4517,9.4599,67600.0
2009-09-01 10:50:00,11.57,11.58,11.54,11.56,84000.0,9.4599,9.468,9.4353,9.4517,84000.0
2009-09-01 10:55:00,11.56,11.58,11.54,11.54,54400.0,9.4517,9.468,9.4353,9.4353,54400.0
2009-09-01 11:00:00,11.54,11.56,11.53,11.55,62400.0,9.4353,9.4517,9.4272,9.4435,62400.0
2009-09-01 11:05:00,11.55,11.55,11.51,11.53,50000.0,9.4435,9.4435,9.4108,9.4272,50000.0
2009-09-01 11:10:00,11.52,11.52,11.5,11.51,146000.0,9.419,9.419,9.4026,9.4108,146000.0
2009-09-01 11:15:00,11.51,11.52,11.49,11.49,124000.0,9.4108,9.419,9.3945,9.3945,124000.0
2009-09-01 11:20:00,11.5,11.5,11.45,11.49,149200.0,9.4026,9.4026,9.3617,9.3945,149200.0
2009-09-01 11:25:00,11.49,11.49,11.43,11.43,227200.0,9.3945,9.3945,9.3454,9.3454,227200.0
2009-09-01 11:30:00,11.44,11.44,11.4,11.41,223600.0,9.3536,9.3536,9.3209,9.329,223600.0
2009-09-01 11:35:00,11.4,11.44,11.39,11.44,199200.0,9.3209,9.3536,9.3127,9.3536,199200.0
2009-09-01 11:40:00,11.44,11.46,11.42,11.43,156000.0,9.3536,9.3699,9.3372,9.3454,156000.0
2009-09-01 11:45:00,11.43,11.46,11.41,11.44,130400.0,9.3454,9.3699,9.329,9.3536,130400.0
2009-09-01 11:50:00,11.44,11.45,11.42,11.43,88000.0,9.3536,9.3617,9.3372,9.3454,88000.0
2009-09-01 11:55:00,11.43,11.43,11.39,11.4,149600.0,9.3454,9.3454,9.3127,9.3209,149600.0
2009-09-01 12:00:00,11.39,11.42,11.38,11.38,84800.0,9.3127,9.3372,9.3045,9.3045,84800.0
2009-09-01 12:05:00,11.38,11.4,11.38,11.4,86800.0,9.3045,9.3209,9.3045,9.3209,86800.0
2009-09-01 12:10:00,11.4,11.41,11.38,11.38,78400.0,9.3209,9.329,9.3045,9.3045,78400.0
2009-09-01 12:15:00,11.38,11.39,11.38,11.38,27600.0,9.3045,9.3127,9.3045,9.3045,27600.0
2009-09-01 12:20:00,11.38,11.39,11.34,11.37,100400.0,9.3045,9.3127,9.2718,9.2963,100400.0
2009-09-01 12:25:00,11.37,11.38,11.35,11.35,110800.0,9.2963,9.3045,9.28,9.28,110800.0
2009-09-01 12:30:00,11.35,11.37,11.35,11.36,121200.0,9.28,9.2963,9.28,9.2882,121200.0
2009-09-01 12:35:00,11.36,11.37,11.35,11.35,92800.0,9.2882,9.2963,9.28,9.28,92800.0
2009-09-01 12:40:00,11.35,11.37,11.34,11.36,58400.0,9.28,9.2963,9.2718,9.2882,58400.0
2009-09-01 12:45:00,11.36,11.37,11.35,11.35,137600.0,9.2882,9.2963,9.28,9.28,137600.0
2009-09-01 12:50:00,11.35,11.37,11.34,11.36,171600.0,9.28,9.2963,9.2718,9.2882,171600.0
2009-09-01 12:55:00,11.36,11.37,11.35,11.35,36400.0,9.2882,9.2963,9.28,9.28,36400.0
2009-09-01 13:00:00,11.35,11.36,11.34,11.34,26400.0,9.28,9.2882,9.2718,9.2718,26400.0
2009-09-01 13:05:00,11.34,11.35,11.3,11.32,88400.0,9.2718,9.28,9.2391,9.2555,88400.0
2009-09-01 13:10:00,11.31,11.33,11.3,11.33,33200.0,9.2473,9.2636,9.2391,9.2636,33200.0
2009-09-01 13:15:00,11.33,11.33,11.31,11.33,52400.0,9.2636,9.2636,9.2473,9.2636,52400.0
2009-09-01 13:20:00,11.33,11.34,11.32,11.33,18800.0,9.2636,9.2718,9.2555,9.2636,18800.0
2009-09-01 13:25:00,11.33,11.37,11.33,11.37,79200.0,9.2636,9.2963,9.2636,9.2963,79200.0
2009-09-01 13:30:00,11.37,11.37,11.33,11.33,94000.0,9.2963,9.2963,9.2636,9.2636,94000.0
2009-09-01 13:35:00,11.34,11.35,11.33,11.33,24000.0,9.2718,9.28,9.2636,9.2636,24000.0
2009-09-01 13:40:00,11.33,11.4,11.33,11.37,161600.0,9.2636,9.3209,9.2636,9.2963,161600.0
2009-09-01 13:45:00,11.37,11.4,11.37,11.39,70000.0,9.2963,9.3209,9.2963,9.3127,70000.0
2009-09-01 13:50:00,11.38,11.4,11.38,11.4,40000.0,9.3045,9.3209,9.3045,9.3209,40000.0
2009-09-01 13:55:00,11.39,11.4,11.38,11.39,28000.0,9.3127,9.3209,9.3045,9.3127,28000.0
2009-09-01 14:00:00,11.39,11.4,11.38,11.39,104400.0,9.3127,9.3209,9.3045,9.3127,104400.0
2009-09-01 14:05:00,11.39,11.4,11.37,11.38,50000.0,9.3127,9.3209,9.2963,9.3045,50000.0
2009-09-01 14:10:00,11.39,11.39,11.37,11.37,34400.0,9.3127,9.3127,9.2963,9.2963,34400.0
2009-09-01 14:15:00,11.37,11.39,11.36,11.39,39600.0,9.2963,9.3127,9.2882,9.3127,39600.0
2009-09-01 14:20:00,11.39,11.39,11.37,11.38,46000.0,9.3127,9.3127,9.2963,9.3045,46000.0
2009-09-01 14:25:00,11.38,11.4,11.38,11.4,82000.0,9.3045,9.3209,9.3045,9.3209,82000.0
2009-09-01 14:30:00,11.39,11.4,11.38,11.39,27200.0,9.3127,9.3209,9.3045,9.3127,27200.0
2009-09-01 14:35:00,11.39,11.39,11.38,11.38,26400.0,9.3127,9.3127,9.3045,9.3045,26400.0
2009-09-01 14:40:00,11.38,11.38,11.37,11.38,42000.0,9.3045,9.3045,9.2963,9.3045,42000.0
2009-09-01 14:45:00,11.37,11.39,11.37,11.38,73600.0,9.2963,9.3127,9.2963,9.3045,73600.0
2009-09-01 14:50:00,11.38,11.39,11.37,11.38,106400.0,9.3045,9.3127,9.2963,9.3045,106400.0
2009-09-01 14:55:00,11.38,11.39,11.37,11.38,285600.0,9.3045,9.3127,9.2963,9.3045,285600.0
2009-09-01 15:00:00,11.38,11.39,11.38,11.38,479200.0,9.3045,9.3127,9.3045,9.3045,479200.0
2009-09-01 15:05:00,11.38,11.39,11.38,11.38,388800.0,9.3045,9.3127,9.3045,9.3045,388800.0
2009-09-01 15:10:00,11.38,11.4,11.38,11.4,344800.0,9.3045,9.3209,9.3045,9.3209,344800.0
2009-09-01 15:15:00,11.4,11.4,11.37,11.38,71600.0,9.3209,9.3209,9.2963,9.3045,71600.0
2009-09-01 15:20:00,11.38,11.38,11.36,11.37,128800.0,9.3045,9.3045,9.2882,9.2963,128800.0
2009-09-01 15:25:00,11.37,11.37,11.34,11.34,132800.0,9.2963,9.2963,9.2718,9.2718,132800.0
2009-09-01 15:30:00,11.34,11.35,11.33,11.34,145600.0,9.2718,9.28,9.2636,9.2718,145600.0
2009-09-01 15:35:00,11.34,11.36,11.33,11.35,95200.0,9.2718,9.2882,9.2636,9.28,95200.0
2009-09-01 15:40:00,11.35,11.35,11.31,11.31,333600.0,9.28,9.28,9.2473,9.2473,333600.0
2009-09-01 15:45:00,11.32,11.32,11.3,11.31,208400.0,9.2555,9.2555,9.2391,9.2473,208400.0
2009-09-01 15:50:00,11.31,11.34,11.3,11.33,314800.0,9.2473,9.2718,9.2391,9.2636,314800.0
2009-09-01 15:55:00,11.34,11.35,11.31,11.31,445600.0,9.2718,9.28,9.2473,9.2473,445600.0
2009-09-02 09:30:00,11.39,11.39,11.17,11.25,196800.0,9.3127,9.3127,9.1328,9.1982,196800.0
2009-09-02 09:35:00,11.25,11.26,11.21,11.25,237200.0,9.1982,9.2064,9.1655,9.1982,237200.0
2009-09-02 09:40:00,11.24,11.33,11.24,11.29,101200.0,9.19,9.2636,9.19,9.2309,101200.0
2009-09-02 09:45:00,11.3,11.31,11.23,11.25,195200.0,9.2391,9.2473,9.1819,9.1982,195200.0
2009-09-02 09:50:00,11.25,11.28,11.25,11.26,78000.0,9.1982,9.2228,9.1982,9.2064,78000.0
2009-09-02 09:55:00,11.26,11.26,11.23,11.24,138000.0,9.2064,9.2064,9.1819,9.19,138000.0
2009-09-02 10:00:00,11.23,11.26,11.21,11.22,101600.0,9.1819,9.2064,9.1655,9.1737,101600.0
2009-09-02 10:05:00,11.23,11.26,11.22,11.23,125200.0,9.1819,9.2064,9.1737,9.1819,125200.0
2009-09-02 10:10:00,11.24,11.27,11.23,11.25,69200.0,9.19,9.2146,9.1819,9.1982,69200.0
2009-09-02 10:15:00,11.25,11.26,11.22,11.25,45600.0,9.1982,9.2064,9.1737,9.1982,45600.0
2009-09-02 10:20:00,11.25,11.25,11.22,11.23,40400.0,9.1982,9.1982,9.1737,9.1819,40400.0
2009-09-02 10:25:00,11.23,11.24,11.21,11.22,32800.0,9.1819,9.19,9.1655,9.1737,32800.0
2009-09-02 10:30:00,11.23,11.25,11.19,11.21,131200.0,9.1819,9.1982,9.1492,9.1655,131200.0
2009-09-02 10:35:00,11.21,11.27,11.21,11.26,74400.0,9.1655,9.2146,9.1655,9.2064,74400.0
2009-09-02 10:40:00,11.26,11.3,11.26,11.3,79600.0,9.2064,9.2391,9.2064,9.2391,79600.0
2009-09-02 10:45:00,11.29,11.31,11.28,11.3,30800.0,9.2309,9.2473,9.2228,9.2391,30800.0
2009-09-02 10:50:00,11.3,11.31,11.26,11.28,85600.0,9.2391,9.2473,9.2064,9.2228,85600.0
2009-09-02 10:55:00,11.28,11.3,11.27,11.27,80800.0,9.2228,9.2391,9.2146,9.2146,80800.0
2009-09-02 11:00:00,11.27,11.27,11.25,11.25,110000.0,9.2146,9.2146,9.1982,9.1982,110000.0
2009-09-02 11:05:00,11.24,11.26,11.23,11.24,107200.0,9.19,9.2064,9.1819,9.19,107200.0
2009-09-02 11:10:00,11.24,11.27,11.24,11.24,78400.0,9.19,9.2146,9.19,9.19,78400.0
2009-09-02 11:15:00,11.24,11.24,11.22,11.24,35200.0,9.19,9.19,9.1737,9.19,35200.0
2009-09-02 11:20:00,11.24,11.24,11.23,11.24,20000.0,9.19,9.19,9.1819,9.19,20000.0
2009-09-02 11:25:00,11.24,11.25,11.24,11.25,50000.0,9.19,9.1982,9.19,9.1982,50000.0
2009-09-02 11:30:00,11.25,11.25,11.22,11.22,75200.0,9.1982,9.1982,9.1737,9.1737,75200.0
2009-09-02 11:35:00,11.22,11.24,11.22,11.24,52800.0,9.1737,9.19,9.1737,9.19,52800.0
2009-09-02 11:40:00,11.23,11.24,11.21,11.22,44000.0,9.1819,9.19,9.1655,9.1737,44000.0
2009-09-02 11:45:00,11.22,11.22,11.21,11.22,85200.0,9.1737,9.1737,9.1655,9.1737,85200.0
2009-09-02 11:50:00,11.22,11.23,11.22,11.22,66800.0,9.1737,9.1819,9.1737,9.1737,66800.0
2009-09-02 11:55:00,11.22,11.22,11.21,11.22,71200.0,9.1737,9.1737,9.1655,9.1737,71200.0
2009-09-02 12:00:00,11.22,11.23,11.21,11.22,104000.0,9.1737,9.1819,9.1655,9.1737,104000.0
2009-09-02 12:05:00,11.22,11.22,11.21,11.22,96800.0,9.1737,9.1737,9.1655,9.1737,96800.0
2009-09-02 12:10:00,11.21,11.22,11.2,11.2,79600.0,9.1655,9.1737,9.1573,9.1573,79600.0
2009-09-02 12:15:00,11.2,11.21,11.19,11.19,112800.0,9.1573,9.1655,9.1492,9.1492,112800.0
2009-09-02 12:20:00,11.19,11.22,11.19,11.21,48400.0,9.1492,9.1737,9.1492,9.1655,48400.0
2009-09-02 12:25:00,11.22,11.22,11.2,11.2,67200.0,9.1737,9.1737,9.1573,9.1573,67200.0
2009-09-02 12:30:00,11.2,11.22,11.2,11.21,28000.0,9.1573,9.1737,9.1573,9.1655,28000.0
2009-09-02 12:35:00,11.21,11.21,11.19,11.19,83600.0,9.1655,9.1655,9.1492,9.1492,83600.0
2009-09-02 12:40:00,11.19,11.19,11.17,11.18,146400.0,9.1492,9.1492,9.1328,9.141,146400.0
2009-09-02 12:45:00,11.18,11.19,11.18,11.19,72800.0,9.141,9.1492,9.141,9.1492,72800.0
2009-09-02 12:50:00,11.2,11.21,11.18,11.19,22800.0,9.1573,9.1655,9.141,9.1492,22800.0
2009-09-02 12:55:00,11.19,11.19,11.17,11.19,213200.0,9.1492,9.1492,9.1328,9.1492,213200.0
2009-09-02 13:00:00,11.19,11.21,11.19,11.21,81200.0,9.1492,9.1655,9.1492,9.1655,81200.0
2009-09-02 13:05:00,11.21,11.21,11.19,11.21,32800.0,9.1655,9.1655,9.1492,9.1655,32800.0
2009-09-02 13:10:00,11.21,11.22,11.21,11.21,43200.0,9.1655,9.1737,9.1655,9.1655,43200.0
2009-09-02 13:15:00,11.21,11.22,11.21,11.22,27200.0,9.1655,9.1737,9.1655,9.1737,27200.0
2009-09-02 13:20:00,11.22,11.23,11.22,11.22,14800.0,9.1737,9.1819,9.1737,9.1737,14800.0
2009-09-02 13:25:00,11.22,11.24,11.22,11.23,38800.0,9.1737,9.19,9.1737,9.1819,38800.0
2009-09-02 13:30:00,11.23,11.24,11.23,11.23,32000.0,9.1819,9.19,9.1819,9.1819,32000.0
2009-09-02 13:35:00,11.23,11.24,11.23,11.24,24400.0,9.1819,9.19,9.1819,9.19,24400.0
2009-09-02 13:40:00,11.24,11.25,11.24,11.25,55200.0,9.19,9.1982,9.19,9.1982,55200.0
2009-09-02 13:45:00,11.25,11.26,11.25,11.26,23600.0,9.1982,9.2064,9.1982,9.2064,23600.0
2009-09-02 13:50:00,11.25,11.26,11.25,11.25,22400.0,9.1982,9.2064,9.1982,9.1982,22400.0
2009-09-02 13:55:00,11.25,11.25,11.24,11.25,18000.0,9.1982,9.1982,9.19,9.1982,18000.0
2009-09-02 14:00:00,11.24,11.26,11.24,11.24,135200.0,9.19,9.2064,9.19,9.19,135200.0
2009-09-02 14:05:00,11.24,11.25,11.23,11.24,94000.0,9.19,9.1982,9.1819,9.19,94000.0
2009-09-02 14:10:00,11.24,11.25,11.23,11.23,35600.0,9.19,9.1982,9.1819,9.1819,35600.0
2009-09-02 14:15:00,11.23,11.26,11.23,11.25,94000.0,9.1819,9.2064,9.1819,9.1982,94000.0
2009-09-02 14:20:00,11.26,11.27,11.26,11.27,42400.0,9.2064,9.2146,9.2064,9.2146,42400.0
2009-09-02 14:25:00,11.26,11.27,11.26,11.27,28800.0,9.2064,9.2146,9.2064,9.2146,28800.0
2009-09-02 14:30:00,11.27,11.27,11.26,11.27,25600.0,9.2146,9.2146,9.2064,9.2146,25600.0
2009-09-02 14:35:00,11.27,11.27,11.26,11.26,34000.0,9.2146,9.2146,9.2064,9.2064,34000.0
2009-09-02 14:40:00,11.26,11.27,11.25,11.26,40800.0,9.2064,9.2146,9.1982,9.2064,40800.0
2009-09-02 14:45:00,11.26,11.27,11.26,11.27,8800.0,9.2064,9.2146,9.2064,9.2146,8800.0
2009-09-02 14:50:00,11.27,11.27,11.26,11.26,16800.0,9.2146,9.2146,9.2064,9.2064,16800.0
2009-09-02 14:55:00,11.26,11.28,11.26,11.27,50800.0,9.2064,9.2228,9.2064,9.2146,50800.0
2009-09-02 15:00:00,11.26,11.27,11.25,11.25,42000.0,9.2064,9.2146,9.1982,9.1982,42000.0
2009-09-02 15:05:00,11.25,11.27,11.25,11.26,27200.0,9.1982,9.2146,9.1982,9.2064,27200.0
2009-09-02 15:10:00,11.26,11.27,11.26,11.27,24800.0,9.2064,9.2146,9.2064,9.2146,24800.0
2009-09-02 15:15:00,11.27,11.31,11.27,11.3,130800.0,9.2146,9.2473,9.2146,9.2391,130800.0
2009-09-02 15:20:00,11.3,11.31,11.29,11.31,192000.0,9.2391,9.2473,9.2309,9.2473,192000.0
2009-09-02 15:25:00,11.31,11.33,11.3,11.31,130800.0,9.2473,9.2636,9.2391,9.2473,130800.0
2009-09-02 15:30:00,11.31,11.33,11.31,11.33,87600.0,9.2473,9.2636,9.2473,9.2636,87600.0
2009-09-02 15:35:00,11.33,11.34,11.32,11.34,155200.0,9.2636,9.2718,9.2555,9.2718,155200.0
2009-09-02 15:40:00,11.33,11.35,11.33,11.33,217600.0,9.2636,9.28,9.2636,9.2636,217600.0
2009-09-02 15:45:00,11.33,11.34,11.32,11.33,158800.0,9.2636,9.2718,9.2555,9.2636,158800.0
2009-09-02 15:50:00,11.33,11.33,11.31,11.31,200400.0,9.2636,9.2636,9.2473,9.2473,200400.0
2009-09-02 15:55:00,11.31,11.33,11.3,11.31,526800.0,9.2473,9.2636,9.2391,9.2473,526800.0
2009-09-03 09:30:00,11.35,11.57,11.35,11.56,165600.0,9.28,9.4599,9.28,9.4517,165600.0
2009-09-03 09:35:00,11.56,11.58,11.47,11.49,285600.0,9.4517,9.468,9.3781,9.3945,285600.0
2009-09-03 09:40:00,11.48,11.51,11.45,11.48,396000.0,9.3863,9.4108,9.3617,9.3863,396000.0
2009-09-03 09:45:00,11.47,11.52,11.47,11.51,57600.0,9.3781,9.419,9.3781,9.4108,57600.0
2009-09-03 09:50:00,11.5,11.56,11.49,11.53,92800.0,9.4026,9.4517,9.3945,9.4272,92800.0
2009-09-03 09:55:00,11.53,11.55,11.5,11.52,116800.0,9.4272,9.4435,9.4026,9.419,116800.0
2009-09-03 10:00:00,11.52,11.55,11.46,11.49,146400.0,9.419,9.4435,9.3699,9.3945,146400.0
2009-09-03 10:05:00,11.49,11.52,11.48,11.5,128800.0,9.3945,9.419,9.3863,9.4026,128800.0
2009-09-03 10:10:00,11.5,11.51,11.48,11.48,128400.0,9.4026,9.4108,9.3863,9.3863,128400.0
2009-09-03 10:15:00,11.48,11.52,11.46,11.47,90000.0,9.3863,9.419,9.3699,9.3781,90000.0
2009-09-03 10:20:00,11.47,11.48,11.44,11.48,119600.0,9.3781,9.3863,9.3536,9.3863,119600.0
2009-09-03 10:25:00,11.48,11.48,11.45,11.46,42400.0,9.3863,9.3863,9.3617,9.3699,42400.0
2009-09-03 10:30:00,11.46,11.46,11.44,11.45,46400.0,9.3699,9.3699,9.3536,9.3617,46400.0
2009-09-03 10:35:00,11.44,11.45,11.43,11.45,43200.0,9.3536,9.3617,9.3454,9.3617,43200.0
2009-09-03 10:40:00,11.44,11.46,11.41,11.43,98400.0,9.3536,9.3699,9.329,9.3454,98400.0
2009-09-03 10:45:00,11.43,11.44,11.42,11.43,31600.0,9.3454,9.3536,9.3372,9.3454,31600.0
2009-09-03 10:50:00,11.42,11.44,11.42,11.43,50400.0,9.3372,9.3536,9.3372,9.3454,50400.0
2009-09-03 10:55:00,11.43,11.44,11.43,11.44,29200.0,9.3454,9.3536,9.3454,9.3536,29200.0
2009-09-03 11:00:00,11.44,11.45,11.42,11.43,151600.0,9.3536,9.3617,9.3372,9.3454,151600.0
2009-09-03 11:05:00,11.42,11.45,11.42,11.44,330000.0,9.3372,9.3617,9.3372,9.3536,330000.0
2009-09-03 11:10:00,11.45,11.49,11.45,11.46,121600.0,9.3617,9.3945,9.3617,9.3699,121600.0
2009-09-03 11:15:00,11.46,11.46,11.45,11.46,98800.0,9.3699,9.3699,9.3617,9.3699,98800.0
2009-09-03 11:20:00,11.46,11.46,11.44,11.46,119200.0,9.3699,9.3699,9.3536,9.3699,119200.0
2009-09-03 11:25:00,11.46,11.47,11.45,11.47,49600.0,9.3699,9.3781,9.3617,9.3781,49600.0
2009-09-03 11:30:00,11.47,11.5,11.47,11.48,66000.0,9.3781,9.4026,9.3781,9.3863,66000.0
2009-09-03 11:35:00,11.48,11.49,11.46,11.46,52800.0,9.3863,9.3945,9.3699,9.3699,52800.0
2009-09-03 11:40:00,11.46,11.48,11.46,11.48,24000.0,9.3699,9.3863,9.3699,9.3863,24000.0
2009-09-03 11:45:00,11.48,11.49,11.48,11.49,42000.0,9.3863,9.3945,9.3863,9.3945,42000.0
2009-09-03 11:50:00,11.49,11.49,11.47,11.47,82800.0,9.3945,9.3945,9.3781,9.3781,82800.0
2009-09-03 11:55:00,11.47,11.5,11.47,11.5,45600.0,9.3781,9.4026,9.3781,9.4026,45600.0
2009-09-03 12:00:00,11.49,11.51,11.49,11.5,48400.0,9.3945,9.4108,9.3945,9.4026,48400.0
2009-09-03 12:05:00,11.5,11.51,11.48,11.51,70000.0,9.4026,9.4108,9.3863,9.4108,70000.0
2009-09-03 12:10:00,11.52,11.54,11.51,11.54,24400.0,9.419,9.4353,9.4108,9.4353,24400.0
2009-09-03 12:15:00,11.54,11.55,11.53,11.53,28000.0,9.4353,9.4435,9.4272,9.4272,28000.0
2009-09-03 12:20:00,11.53,11.54,11.53,11.53,8400.0,9.4272,9.4353,9.4272,9.4272,8400.0
2009-09-03 12:25:00,11.53,11.54,11.53,11.54,14800.0,9.4272,9.4353,9.4272,9.4353,14800.0
2009-09-03 12:30:00,11.54,11.54,11.52,11.54,63600.0,9.4353,9.4353,9.419,9.4353,63600.0
2009-09-03 12:35:00,11.53,11.54,11.53,11.53,17200.0,9.4272,9.4353,9.4272,9.4272,17200.0
2009-09-03 12:40:00,11.53,11.54,11.53,11.53,27600.0,9.4272,9.4353,9.4272,9.4272,27600.0
2009-09-03 12:45:00,11.53,11.53,11.52,11.52,47600.0,9.4272,9.4272,9.419,9.419,47600.0
2009-09-03 12:50:00,11.52,11.53,11.52,11.53,55200.0,9.419,9.4272,9.419,9.4272,55200.0
2009-09-03 12:55:00,11.53,11.54,11.53,11.53,34400.0,9.4272,9.4353,9.4272,9.4272,34400.0
2009-09-03 13:00:00,11.54,11.55,11.54,11.54,84400.0,9.4353,9.4435,9.4353,9.4353,84400.0
2009-09-03 13:05:00,11.55,11.56,11.54,11.55,60000.0,9.4435,9.4517,9.4353,9.4435,60000.0
2009-09-03 13:10:00,11.55,11.56,11.55,11.56,71200.0,9.4435,9.4517,9.4435,9.4517,71200.0
2009-09-03 13:15:00,11.56,11.58,11.56,11.58,71200.0,9.4517,9.468,9.4517,9.468,71200.0
2009-09-03 13:20:00,11.58,11.6,11.58,11.6,53600.0,9.468,9.4844,9.468,9.4844,53600.0
2009-09-03 13:25:00,11.6,11.61,11.59,11.6,157600.0,9.4844,9.4926,9.4762,9.4844,157600.0
2009-09-03 13:30:00,11.61,11.62,11.6,11.6,168000.0,9.4926,9.5007,9.4844,9.4844,168000.0
2009-09-03 13:35:00,11.6,11.61,11.6,11.61,76000.0,9.4844,9.4926,9.4844,9.4926,76000.0
2009-09-03 13:40:00,11.61,11.61,11.59,11.59,38800.0,9.4926,9.4926,9.4762,9.4762,38800.0
2009-09-03 13:45:00,11.59,11.6,11.59,11.6,30000.0,9.4762,9.4844,9.4762,9.4844,30000.0
2009-09-03 13:50:00,11.6,11.6,11.59,11.59,26800.0,9.4844,9.4844,9.4762,9.4762,26800.0
2009-09-03 13:55:00,11.59,11.64,11.59,11.63,421200.0,9.4762,9.5171,9.4762,9.5089,421200.0
2009-09-03 14:00:00,11.63,11.63,11.62,11.62,81200.0,9.5089,9.5089,9.5007,9.5007,81200.0
2009-09-03 14:05:00,11.63,11.63,11.6,11.6,42400.0,9.5089,9.5089,9.4844,9.4844,42400.0
2009-09-03 14:10:00,11.6,11.6,11.57,11.57,69600.0,9.4844,9.4844,9.4599,9.4599,69600.0
2009-09-03 14:15:00,11.57,11.59,11.57,11.57,338400.0,9.4599,9.4762,9.4599,9.4599,338400.0
2009-09-03 14:20:00,11.57,11.57,11.56,11.56,62400.0,9.4599,9.4599,9.4517,9.4517,62400.0
2009-09-03 14:25:00,11.56,11.56,11.54,11.55,48800.0,9.4517,9.4517,9.4353,9.4435,48800.0
2009-09-03 14:30:00,11.55,11.57,11.54,11.56,204000.0,9.4435,9.4599,9.4353,9.4517,204000.0
2009-09-03 14:35:00,11.56,11.56,11.55,11.55,29200.0,9.4517,9.4517,9.4435,9.4435,29200.0
2009-09-03 14:40:00,11.55,11.55,11.53,11.54,50000.0,9.4435,9.4435,9.4272,9.4353,50000.0
2009-09-03 14:45:00,11.54,11.58,11.53,11.57,149600.0,9.4353,9.468,9.4272,9.4599,149600.0
2009-09-03 14:50:00,11.56,11.58,11.56,11.57,42800.0,9.4517,9.468,9.4517,9.4599,42800.0
2009-09-03 14:55:00,11.57,11.58,11.56,11.57,15600.0,9.4599,9.468,9.4517,9.4599,15600.0
2009-09-03 15:00:00,11.58,11.59,11.57,11.57,44400.0,9.468,9.4762,9.4599,9.4599,44400.0
2009-09-03 15:05:00,11.57,11.59,11.57,11.59,44800.0,9.4599,9.4762,9.4599,9.4762,44800.0
2009-09-03 15:10:00,11.59,11.6,11.59,11.6,42800.0,9.4762,9.4844,9.4762,9.4844,42800.0
2009-09-03 15:15:00,11.6,11.61,11.59,11.61,78400.0,9.4844,9.4926,9.4762,9.4926,78400.0
2009-09-03 15:20:00,11.6,11.62,11.6,11.61,52400.0,9.4844,9.5007,9.4844,9.4926,52400.0
2009-09-03 15:25:00,11.61,11.61,11.6,11.61,46800.0,9.4926,9.4926,9.4844,9.4926,46800.0
2009-09-03 15:30:00,11.6,11.62,11.6,11.6,113200.0,9.4844,9.5007,9.4844,9.4844,113200.0
2009-09-03 15:35:00,11.61,11.62,11.61,11.61,133600.0,9.4926,9.5007,9.4926,9.4926,133600.0
2009-09-03 15:40:00,11.61,11.61,11.6,11.61,118400.0,9.4926,9.4926,9.4844,9.4926,118400.0
2009-09-03 15:45:00,11.61,11.63,11.61,11.62,191200.0,9.4926,9.5089,9.4926,9.5007,191200.0
2009-09-03 15:50:00,11.62,11.63,11.62,11.63,165600.0,9.5007,9.5089,9.5007,9.5089,165600.0
2009-09-03 15:55:00,11.63,11.64,11.62,11.63,258000.0,9.5089,9.5171,9.5007,9.5089,258000.0
2009-09-04 09:30:00,11.69,11.69,11.49,11.6,96800.0,9.558,9.558,9.3945,9.4844,96800.0
2009-09-04 09:35:00,11.6,11.65,11.56,11.57,60400.0,9.4844,9.5253,9.4517,9.4599,60400.0
2009-09-04 09:40:00,11.59,11.68,11.56,11.67,147200.0,9.4762,9.5498,9.4517,9.5416,147200.0
2009-09-04 09:45:00,11.67,11.67,11.6,11.61,51200.0,9.5416,9.5416,9.4844,9.4926,51200.0
2009-09-04 09:50:00,11.6,11.64,11.57,11.63,69600.0,9.4844,9.5171,9.4599,9.5089,69600.0
2009-09-04 09:55:00,11.63,11.64,11.57,11.57,74400.0,9.5089,9.5171,9.4599,9.4599,74400.0
2009-09-04 10:00:00,11.57,11.61,11.57,11.6,53200.0,9.4599,9.4926,9.4599,9.4844,53200.0
2009-09-04 10:05:00,11.6,11.62,11.59,11.6,35600.0,9.4844,9.5007,9.4762,9.4844,35600.0
2009-09-04 10:10:00,11.6,11.63,11.58,11.63,44400.0,9.4844,9.5089,9.468,9.5089,44400.0
2009-09-04 10:15:00,11.63,11.66,11.63,11.65,31600.0,9.5089,9.5334,9.5089,9.5253,31600.0
2009-09-04 10:20:00,11.66,11.68,11.64,11.68,46400.0,9.5334,9.5498,9.5171,9.5498,46400.0
2009-09-04 10:25:00,11.68,11.69,11.67,11.68,61600.0,9.5498,9.558,9.5416,9.5498,61600.0
2009-09-04 10:30:00,11.68,11.72,11.68,11.7,74000.0,9.5498,9.5825,9.5498,9.5662,74000.0
2009-09-04 10:35:00,11.7,11.73,11.7,11.71,111600.0,9.5662,9.5907,9.5662,9.5743,111600.0
2009-09-04 10:40:00,11.71,11.73,11.71,11.72,50800.0,9.5743,9.5907,9.5743,9.5825,50800.0
2009-09-04 10:45:00,11.72,11.73,11.72,11.72,28000.0,9.5825,9.5907,9.5825,9.5825,28000.0
2009-09-04 10:50:00,11.72,11.73,11.7,11.71,81200.0,9.5825,9.5907,9.5662,9.5743,81200.0
2009-09-04 10:55:00,11.71,11.72,11.69,11.72,117200.0,9.5743,9.5825,9.558,9.5825,117200.0
2009-09-04 11:00:00,11.72,11.72,11.68,11.69,28800.0,9.5825,9.5825,9.5498,9.558,28800.0
2009-09-04 11:05:00,11.68,11.7,11.68,11.69,21600.0,9.5498,9.5662,9.5498,9.558,21600.0
2009-09-04 11:10:00,11.69,11.7,11.68,11.69,33600.0,9.558,9.5662,9.5498,9.558,33600.0
2009-09-04 11:15:00,11.69,11.7,11.69,11.69,13600.0,9.558,9.5662,9.558,9.558,13600.0
2009-09-04 11:20:00,11.69,11.71,11.69,11.71,30000.0,9.558,9.5743,9.558,9.5743,30000.0
2009-09-04 11:25:00,11.71,11.71,11.71,11.71,18800.0,9.5743,9.5743,9.5743,9.5743,18800.0
2009-09-04 11:30:00,11.71,11.71,11.69,11.71,61200.0,9.5743,9.5743,9.558,9.5743,61200.0
2009-09-04 11:35:00,11.71,11.73,11.71,11.72,24800.0,9.5743,9.5907,9.5743,9.5825,24800.0
2009-09-04 11:40:00,11.72,11.73,11.72,11.72,36400.0,9.5825,9.5907,9.5825,9.5825,36400.0
2009-09-04 11:45:00,11.72,11.72,11.72,11.72,18800.0,9.5825,9.5825,9.5825,9.5825,18800.0
2009-09-04 11:50:00,11.72,11.74,11.72,11.74,22400.0,9.5825,9.5989,9.5825,9.5989,22400.0
2009-09-04 11:55:00,11.74,11.77,11.73,11.77,79600.0,9.5989,9.6234,9.5907,9.6234,79600.0
2009-09-04 12:00:00,11.77,11.8,11.76,11.79,77600.0,9.6234,9.6479,9.6152,9.6397,77600.0
2009-09-04 12:05:00,11.79,11.86,11.79,11.85,157200.0,9.6397,9.697,9.6397,9.6888,157200.0
2009-09-04 12:10:00,11.84,11.85,11.83,11.85,40000.0,9.6806,9.6888,9.6724,9.6888,40000.0
2009-09-04 12:15:00,11.85,11.86,11.83,11.83,32000.0,9.6888,9.697,9.6724,9.6724,32000.0
2009-09-04 12:20:00,11.83,11.85,11.82,11.84,45200.0,9.6724,9.6888,9.6643,9.6806,45200.0
2009-09-04 12:25:00,11.84,11.84,11.83,11.83,87600.0,9.6806,9.6806,9.6724,9.6724,87600.0
2009-09-04 12:30:00,11.83,11.84,11.82,11.84,49600.0,9.6724,9.6806,9.6643,9.6806,49600.0
2009-09-04 12:35:00,11.84,11.85,11.82,11.82,12400.0,9.6806,9.6888,9.6643,9.6643,12400.0
2009-09-04 12:40:00,11.82,11.82,11.8,11.8,13200.0,9.6643,9.6643,9.6479,9.6479,13200.0
2009-09-04 12:45:00,11.8,11.81,11.8,11.81,13600.0,9.6479,9.6561,9.6479,9.6561,13600.0
2009-09-04 12:50:00,11.81,11.83,11.81,11.82,16000.0,9.6561,9.6724,9.6561,9.6643,16000.0
2009-09-04 12:55:00,11.82,11.82,11.81,11.81,20000.0,9.6643,9.6643,9.6561,9.6561,20000.0
2009-09-04 13:00:00,11.81,11.81,11.79,11.8,15600.0,9.6561,9.6561,9.6397,9.6479,15600.0
2009-09-04 13:05:00,11.79,11.81,11.79,11.8,37200.0,9.6397,9.6561,9.6397,9.6479,37200.0
2009-09-04 13:10:00,11.8,11.8,11.8,11.8,13200.0,9.6479,9.6479,9.6479,9.6479,13200.0
2009-09-04 13:15:00,11.8,11.83,11.8,11.82,16000.0,9.6479,9.6724,9.6479,9.6643,16000.0
2009-09-04 13:20:00,11.82,11.84,11.82,11.82,49600.0,9.6643,9.6806,9.6643,9.6643,49600.0
2009-09-04 13:25:00,11.83,11.83,11.81,11.81,10400.0,9.6724,9.6724,9.6561,9.6561,10400.0
2009-09-04 13:30:00,11.81,11.82,11.81,11.82,17200.0,9.6561,9.6643,9.6561,9.6643,17200.0
2009-09-04 13:35:00,11.82,11.82,11.81,11.81,17200.0,9.6643,9.6643,9.6561,9.6561,17200.0
2009-09-04 13:40:00,11.81,11.81,11.79,11.79,22400.0,9.6561,9.6561,9.6397,9.6397,22400.0
2009-09-04 13:45:00,11.79,11.81,11.79,11.81,13200.0,9.6397,9.6561,9.6397,9.6561,13200.0
2009-09-04 13:50:00,11.8,11.8,11.79,11.79,9600.0,9.6479,9.6479,9.6397,9.6397,9600.0
2009-09-04 13:55:00,11.79,11.8,11.78,11.78,28000.0,9.6397,9.6479,9.6316,9.6316,28000.0
2009-09-04 14:00:00,11.79,11.8,11.79,11.79,28800.0,9.6397,9.6479,9.6397,9.6397,28800.0
2009-09-04 14:05:00,11.79,11.79,11.77,11.78,27600.0,9.6397,9.6397,9.6234,9.6316,27600.0
2009-09-04 14:10:00,11.78,11.8,11.78,11.8,62800.0,9.6316,9.6479,9.6316,9.6479,62800.0
2009-09-04 14:15:00,11.79,11.79,11.78,11.78,12400.0,9.6397,9.6397,9.6316,9.6316,12400.0
2009-09-04 14:20:00,11.78,11.78,11.77,11.77,16800.0,9.6316,9.6316,9.6234,9.6234,16800.0
2009-09-04 14:25:00,11.77,11.77,11.74,11.74,44800.0,9.6234,9.6234,9.5989,9.5989,44800.0
2009-09-04 14:30:00,11.74,11.75,11.74,11.74,52800.0,9.5989,9.607,9.5989,9.5989,52800.0
2009-09-04 14:35:00,11.74,11.76,11.74,11.75,78800.0,9.5989,9.6152,9.5989,9.607,78800.0
2009-09-04 14:40:00,11.75,11.77,11.75,11.77,39600.0,9.607,9.6234,9.607,9.6234,39600.0
2009-09-04 14:45:00,11.77,11.78,11.77,11.77,43600.0,9.6234,9.6316,9.6234,9.6234,43600.0
2009-09-04 14:50:00,11.77,11.78,11.77,11.77,33600.0,9.6234,9.6316,9.6234,9.6234,33600.0
2009-09-04 14:55:00,11.77,11.77,11.75,11.77,31200.0,9.6234,9.6234,9.607,9.6234,31200.0
2009-09-04 15:00:00,11.78,11.78,11.77,11.77,46000.0,9.6316,9.6316,9.6234,9.6234,46000.0
2009-09-04 15:05:00,11.77,11.77,11.73,11.73,161600.0,9.6234,9.6234,9.5907,9.5907,161600.0
2009-09-04 15:10:00,11.73,11.76,11.73,11.74,99600.0,9.5907,9.6152,9.5907,9.5989,99600.0
2009-09-04 15:15:00,11.74,11.76,11.74,11.75,97600.0,9.5989,9.6152,9.5989,9.607,97600.0
2009-09-04 15:20:00,11.75,11.75,11.74,11.74,133200.0,9.607,9.607,9.5989,9.5989,133200.0
2009-09-04 15:25:00,11.74,11.75,11.73,11.73,78400.0,9.5989,9.607,9.5907,9.5907,78400.0
2009-09-04 15:30:00,11.73,11.74,11.72,11.74,45200.0,9.5907,9.5989,9.5825,9.5989,45200.0
2009-09-04 15:35:00,11.74,11.76,11.74,11.74,126400.0,9.5989,9.6152,9.5989,9.5989,126400.0
2009-09-04 15:40:00,11.74,11.75,11.74,11.74,96800.0,9.5989,9.607,9.5989,9.5989,96800.0
2009-09-04 15:45:00,11.74,11.75,11.74,11.74,152800.0,9.5989,9.607,9.5989,9.5989,152800.0
2009-09-04 15:50:00,11.74,11.75,11.72,11.73,296000.0,9.5989,9.607,9.5825,9.5907,296000.0
2009-09-04 15:55:00,11.73,11.75,11.72,11.74,487200.0,9.5907,9.607,9.5825,9.5989,487200.0
2009-09-08 09:30:00,11.8,11.83,11.78,11.8,132400.0,9.6479,9.6724,9.6316,9.6479,132400.0
2009-09-08 09:35:00,11.78,11.83,11.73,11.79,206800.0,9.6316,9.6724,9.5907,9.6397,206800.0
2009-09-08 09:40:00,11.78,11.78,11.74,11.75,110400.0,9.6316,9.6316,9.5989,9.607,110400.0
2009-09-08 09:45:00,11.76,11.76,11.72,11.75,76800.0,9.6152,9.6152,9.5825,9.607,76800.0
2009-09-08 09:50:00,11.74,11.77,11.74,11.77,56800.0,9.5989,9.6234,9.5989,9.6234,56800.0
2009-09-08 09:55:00,11.77,11.77,11.67,11.67,134800.0,9.6234,9.6234,9.5416,9.5416,134800.0
2009-09-08 10:00:00,11.67,11.72,11.66,11.7,171600.0,9.5416,9.5825,9.5334,9.5662,171600.0
2009-09-08 10:05:00,11.69,11.75,11.68,11.74,139200.0,9.558,9.607,9.5498,9.5989,139200.0
2009-09-08 10:10:00,11.73,11.74,11.7,11.7,104000.0,9.5907,9.5989,9.5662,9.5662,104000.0
2009-09-08 10:15:00,11.71,11.71,11.67,11.7,144000.0,9.5743,9.5743,9.5416,9.5662,144000.0
2009-09-08 10:20:00,11.7,11.71,11.67,11.67,128000.0,9.5662,9.5743,9.5416,9.5416,128000.0
2009-09-08 10:25:00,11.67,11.68,11.65,11.65,167600.0,9.5416,9.5498,9.5253,9.5253,167600.0
2009-09-08 10:30:00,11.66,11.69,11.65,11.69,139200.0,9.5334,9.558,9.5253,9.558,139200.0
2009-09-08 10:35:00,11.68,11.69,11.64,11.64,107600.0,9.5498,9.558,9.5171,9.5171,107600.0
2009-09-08 10:40:00,11.64,11.64,11.61,11.62,123600.0,9.5171,9.5171,9.4926,9.5007,123600.0
2009-09-08 10:45:00,11.61,11.62,11.59,11.6,146000.0,9.4926,9.5007,9.4762,9.4844,146000.0
2009-09-08 10:50:00,11.6,11.63,11.6,11.61,79200.0,9.4844,9.5089,9.4844,9.4926,79200.0
2009-09-08 10:55:00,11.61,11.63,11.61,11.62,31600.0,9.4926,9.5089,9.4926,9.5007,31600.0
2009-09-08 11:00:00,11.62,11.62,11.58,11.58,80400.0,9.5007,9.5007,9.468,9.468,80400.0
2009-09-08 11:05:00,11.58,11.59,11.57,11.58,35200.0,9.468,9.4762,9.4599,9.468,35200.0
2009-09-08 11:10:00,11.58,11.6,11.58,11.59,48000.0,9.468,9.4844,9.468,9.4762,48000.0
2009-09-08 11:15:00,11.59,11.59,11.59,11.59,40800.0,9.4762,9.4762,9.4762,9.4762,40800.0
2009-09-08 11:20:00,11.59,11.6,11.59,11.59,46000.0,9.4762,9.4844,9.4762,9.4762,46000.0
2009-09-08 11:25:00,11.59,11.61,11.57,11.57,69200.0,9.4762,9.4926,9.4599,9.4599,69200.0
2009-09-08 11:30:00,11.57,11.57,11.54,11.54,51600.0,9.4599,9.4599,9.4353,9.4353,51600.0
2009-09-08 11:35:00,11.54,11.55,11.52,11.53,72400.0,9.4353,9.4435,9.419,9.4272,72400.0
2009-09-08 11:40:00,11.53,11.57,11.53,11.55,108000.0,9.4272,9.4599,9.4272,9.4435,108000.0
2009-09-08 11:45:00,11.55,11.58,11.55,11.57,63600.0,9.4435,9.468,9.4435,9.4599,63600.0
2009-09-08 11:50:00,11.57,11.59,11.57,11.59,19200.0,9.4599,9.4762,9.4599,9.4762,19200.0
2009-09-08 11:55:00,11.59,11.6,11.59,11.6,29200.0,9.4762,9.4844,9.4762,9.4844,29200.0
2009-09-08 12:00:00,11.6,11.6,11.59,11.6,28800.0,9.4844,9.4844,9.4762,9.4844,28800.0
2009-09-08 12:05:00,11.6,11.6,11.58,11.58,36400.0,9.4844,9.4844,9.468,9.468,36400.0
2009-09-08 12:10:00,11.58,11.58,11.57,11.57,24000.0,9.468,9.468,9.4599,9.4599,24000.0
2009-09-08 12:15:00,11.58,11.58,11.57,11.57,19200.0,9.468,9.468,9.4599,9.4599,19200.0
2009-09-08 12:20:00,11.57,11.57,11.56,11.56,45200.0,9.4599,9.4599,9.4517,9.4517,45200.0
2009-09-08 12:25:00,11.56,11.56,11.56,11.56,50000.0,9.4517,9.4517,9.4517,9.4517,50000.0
2009-09-08 12:30:00,11.56,11.58,11.56,11.58,32000.0,9.4517,9.468,9.4517,9.468,32000.0
2009-09-08 12:35:00,11.58,11.58,11.57,11.57,12000.0,9.468,9.468,9.4599,9.4599,12000.0
2009-09-08 12:40:00,11.57,11.58,11.57,11.58,12400.0,9.4599,9.468,9.4599,9.468,12400.0
2009-09-08 12:45:00,11.57,11.58,11.57,11.57,86800.0,9.4599,9.468,9.4599,9.4599,86800.0
2009-09-08 12:50:00,11.58,11.58,11.57,11.57,25600.0,9.468,9.468,9.4599,9.4599,25600.0
2009-09-08 12:55:00,11.58,11.59,11.56,11.56,169600.0,9.468,9.4762,9.4517,9.4517,169600.0
2009-09-08 13:00:00,11.56,11.57,11.56,11.56,21200.0,9.4517,9.4599,9.4517,9.4517,21200.0
2009-09-08 13:05:00,11.56,11.57,11.56,11.56,37600.0,9.4517,9.4599,9.4517,9.4517,37600.0
2009-09-08 13:10:00,11.55,11.55,11.53,11.53,23200.0,9.4435,9.4435,9.4272,9.4272,23200.0
2009-09-08 13:15:00,11.54,11.56,11.53,11.55,18400.0,9.4353,9.4517,9.4272,9.4435,18400.0
2009-09-08 13:20:00,11.55,11.56,11.55,11.56,14800.0,9.4435,9.4517,9.4435,9.4517,14800.0
2009-09-08 13:25:00,11.56,11.56,11.56,11.56,18400.0,9.4517,9.4517,9.4517,9.4517,18400.0
2009-09-08 13:30:00,11.55,11.56,11.54,11.55,37200.0,9.4435,9.4517,9.4353,9.4435,37200.0
2009-09-08 13:35:00,11.55,11.57,11.55,11.57,74400.0,9.4435,9.4599,9.4435,9.4599,74400.0
2009-09-08 13:40:00,11.56,11.59,11.56,11.58,39600.0,9.4517,9.4762,9.4517,9.468,39600.0
2009-09-08 13:45:00,11.58,11.58,11.57,11.58,34400.0,9.468,9.468,9.4599,9.468,34400.0
2009-09-08 13:50:00,11.58,11.58,11.57,11.58,44800.0,9.468,9.468,9.4599,9.468,44800.0
2009-09-08 13:55:00,11.58,11.59,11.58,11.59,17200.0,9.468,9.4762,9.468,9.4762,17200.0
2009-09-08 14:00:00,11.59,11.6,11.59,11.59,51200.0,9.4762,9.4844,9.4762,9.4762,51200.0
2009-09-08 14:05:00,11.59,11.6,11.59,11.6,16800.0,9.4762,9.4844,9.4762,9.4844,16800.0
2009-09-08 14:10:00,11.6,11.6,11.6,11.6,18400.0,9.4844,9.4844,9.4844,9.4844,18400.0
2009-09-08 14:15:00,11.6,11.6,11.58,11.59,73200.0,9.4844,9.4844,9.468,9.4762,73200.0
2009-09-08 14:20:00,11.59,11.6,11.58,11.58,56000.0,9.4762,9.4844,9.468,9.468,56000.0
2009-09-08 14:25:00,11.57,11.59,11.57,11.59,32800.0,9.4599,9.4762,9.4599,9.4762,32800.0
2009-09-08 14:30:00,11.59,11.6,11.59,11.6,38000.0,9.4762,9.4844,9.4762,9.4844,38000.0
2009-09-08 14:35:00,11.6,11.6,11.6,11.6,64400.0,9.4844,9.4844,9.4844,9.4844,64400.0
2009-09-08 14:40:00,11.6,11.6,11.59,11.6,45600.0,9.4844,9.4844,9.4762,9.4844,45600.0
2009-09-08 14:45:00,11.6,11.6,11.6,11.6,64000.0,9.4844,9.4844,9.4844,9.4844,64000.0
2009-09-08 14:50:00,11.6,11.6,11.6,11.6,24800.0,9.4844,9.4844,9.4844,9.4844,24800.0
2009-09-08 14:55:00,11.6,11.6,11.6,11.6,68000.0,9.4844,9.4844,9.4844,9.4844,68000.0
2009-09-08 15:00:00,11.59,11.59,11.57,11.59,54000.0,9.4762,9.4762,9.4599,9.4762,54000.0
2009-09-08 15:05:00,11.59,11.59,11.58,11.59,37600.0,9.4762,9.4762,9.468,9.4762,37600.0
2009-09-08 15:10:00,11.59,11.6,11.58,11.6,55200.0,9.4762,9.4844,9.468,9.4844,55200.0
2009-09-08 15:15:00,11.6,11.61,11.59,11.59,54000.0,9.4844,9.4926,9.4762,9.4762,54000.0
2009-09-08 15:20:00,11.59,11.6,11.58,11.6,49600.0,9.4762,9.4844,9.468,9.4844,49600.0
2009-09-08 15:25:00,11.6,11.62,11.6,11.62,86800.0,9.4844,9.5007,9.4844,9.5007,86800.0
2009-09-08 15:30:00,11.61,11.61,11.61,11.61,36400.0,9.4926,9.4926,9.4926,9.4926,36400.0
2009-09-08 15:35:00,11.61,11.62,11.61,11.62,58000.0,9.4926,9.5007,9.4926,9.5007,58000.0
2009-09-08 15:40:00,11.62,11.63,11.62,11.63,131600.0,9.5007,9.5089,9.5007,9.5089,131600.0
2009-09-08 15:45:00,11.62,11.63,11.61,11.62,82400.0,9.5007,9.5089,9.4926,9.5007,82400.0
2009-09-08 15:50:00,11.63,11.63,11.62,11.63,176800.0,9.5089,9.5089,9.5007,9.5089,176800.0
2009-09-08 15:55:00,11.63,11.64,11.62,11.62,509600.0,9.5089,9.5171,9.5007,9.5007,509600.0
2009-09-09 09:30:00,11.62,11.64,11.59,11.61,60400.0,9.5007,9.5171,9.4762,9.4926,60400.0
2009-09-09 09:35:00,11.62,11.67,11.6,11.65,116000.0,9.5007,9.5416,9.4844,9.5253,116000.0
2009-09-09 09:40:00,11.65,11.69,11.62,11.69,74400.0,9.5253,9.558,9.5007,9.558,74400.0
2009-09-09 09:45:00,11.69,11.71,11.68,11.69,64000.0,9.558,9.5743,9.5498,9.558,64000.0
2009-09-09 09:50:00,11.69,11.72,11.67,11.69,69600.0,9.558,9.5825,9.5416,9.558,69600.0
2009-09-09 09:55:00,11.68,11.71,11.66,11.66,45200.0,9.5498,9.5743,9.5334,9.5334,45200.0
2009-09-09 10:00:00,11.66,11.7,11.66,11.69,52400.0,9.5334,9.5662,9.5334,9.558,52400.0
2009-09-09 10:05:00,11.68,11.72,11.68,11.71,91600.0,9.5498,9.5825,9.5498,9.5743,91600.0
2009-09-09 10:10:00,11.71,11.72,11.68,11.71,92000.0,9.5743,9.5825,9.5498,9.5743,92000.0
2009-09-09 10:15:00,11.71,11.75,11.71,11.73,137200.0,9.5743,9.607,9.5743,9.5907,137200.0
2009-09-09 10:20:00,11.73,11.74,11.71,11.72,109200.0,9.5907,9.5989,9.5743,9.5825,109200.0
2009-09-09 10:25:00,11.72,11.73,11.7,11.72,130400.0,9.5825,9.5907,9.5662,9.5825,130400.0
2009-09-09 10:30:00,11.72,11.74,11.71,11.72,86400.0,9.5825,9.5989,9.5743,9.5825,86400.0
2009-09-09 10:35:00,11.72,11.75,11.72,11.75,105600.0,9.5825,9.607,9.5825,9.607,105600.0
2009-09-09 10:40:00,11.75,11.75,11.73,11.73,269200.0,9.607,9.607,9.5907,9.5907,269200.0
2009-09-09 10:45:00,11.73,11.76,11.73,11.74,217200.0,9.5907,9.6152,9.5907,9.5989,217200.0
2009-09-09 10:50:00,11.74,11.74,11.73,11.74,98800.0,9.5989,9.5989,9.5907,9.5989,98800.0
2009-09-09 10:55:00,11.74,11.74,11.72,11.74,191200.0,9.5989,9.5989,9.5825,9.5989,191200.0
2009-09-09 11:00:00,11.73,11.77,11.72,11.74,187600.0,9.5907,9.6234,9.5825,9.5989,187600.0
2009-09-09 11:05:00,11.74,11.76,11.73,11.74,170400.0,9.5989,9.6152,9.5907,9.5989,170400.0
2009-09-09 11:10:00,11.74,11.76,11.73,11.75,66400.0,9.5989,9.6152,9.5907,9.607,66400.0
2009-09-09 11:15:00,11.75,11.76,11.73,11.75,161200.0,9.607,9.6152,9.5907,9.607,161200.0
2009-09-09 11:20:00,11.75,11.78,11.74,11.78,52800.0,9.607,9.6316,9.5989,9.6316,52800.0
2009-09-09 11:25:00,11.78,11.79,11.77,11.78,82000.0,9.6316,9.6397,9.6234,9.6316,82000.0
2009-09-09 11:30:00,11.78,11.8,11.78,11.79,119600.0,9.6316,9.6479,9.6316,9.6397,119600.0
2009-09-09 11:35:00,11.79,11.82,11.78,11.81,78400.0,9.6397,9.6643,9.6316,9.6561,78400.0
2009-09-09 11:40:00,11.81,11.83,11.8,11.83,115600.0,9.6561,9.6724,9.6479,9.6724,115600.0
2009-09-09 11:45:00,11.83,11.83,11.8,11.81,120800.0,9.6724,9.6724,9.6479,9.6561,120800.0
2009-09-09 11:50:00,11.81,11.83,11.81,11.83,41600.0,9.6561,9.6724,9.6561,9.6724,41600.0
2009-09-09 11:55:00,11.83,11.83,11.81,11.81,35600.0,9.6724,9.6724,9.6561,9.6561,35600.0
2009-09-09 12:00:00,11.81,11.81,11.79,11.81,55200.0,9.6561,9.6561,9.6397,9.6561,55200.0
2009-09-09 12:05:00,11.81,11.82,11.8,11.81,51600.0,9.6561,9.6643,9.6479,9.6561,51600.0
2009-09-09 12:10:00,11.81,11.82,11.81,11.81,24000.0,9.6561,9.6643,9.6561,9.6561,24000.0
2009-09-09 12:15:00,11.81,11.83,11.81,11.83,39200.0,9.6561,9.6724,9.6561,9.6724,39200.0
2009-09-09 12:20:00,11.83,11.83,11.82,11.83,35200.0,9.6724,9.6724,9.6643,9.6724,35200.0
2009-09-09 12:25:00,11.82,11.83,11.81,11.82,58800.0,9.6643,9.6724,9.6561,9.6643,58800.0
2009-09-09 12:30:00,11.82,11.83,11.81,11.81,82800.0,9.6643,9.6724,9.6561,9.6561,82800.0
2009-09-09 12:35:00,11.81,11.84,11.81,11.84,54400.0,9.6561,9.6806,9.6561,9.6806,54400.0
2009-09-09 12:40:00,11.84,11.86,11.83,11.85,64400.0,9.6806,9.697,9.6724,9.6888,64400.0
2009-09-09 12:45:00,11.85,11.85,11.85,11.85,38800.0,9.6888,9.6888,9.6888,9.6888,38800.0
2009-09-09 12:50:00,11.85,11.86,11.85,11.85,52800.0,9.6888,9.697,9.6888,9.6888,52800.0
2009-09-09 12:55:00,11.86,11.87,11.85,11.86,74400.0,9.697,9.7051,9.6888,9.697,74400.0
2009-09-09 13:00:00,11.86,11.87,11.85,11.85,115600.0,9.697,9.7051,9.6888,9.6888,115600.0
2009-09-09 13:05:00,11.85,11.88,11.85,11.87,72400.0,9.6888,9.7133,9.6888,9.7051,72400.0
2009-09-09 13:10:00,11.87,11.88,11.87,11.87,48800.0,9.7051,9.7133,9.7051,9.7051,48800.0
2009-09-09 13:15:00,11.88,11.9,11.87,11.89,83200.0,9.7133,9.7297,9.7051,9.7215,83200.0
2009-09-09 13:20:00,11.88,11.91,11.88,11.9,80400.0,9.7133,9.7379,9.7133,9.7297,80400.0
2009-09-09 13:25:00,11.9,11.9,11.88,11.89,41200.0,9.7297,9.7297,9.7133,9.7215,41200.0
2009-09-09 13:30:00,11.88,11.9,11.85,11.89,335200.0,9.7133,9.7297,9.6888,9.7215,335200.0
2009-09-09 13:35:00,11.9,11.9,11.88,11.89,70400.0,9.7297,9.7297,9.7133,9.7215,70400.0
2009-09-09 13:40:00,11.88,11.88,11.87,11.87,11600.0,9.7133,9.7133,9.7051,9.7051,11600.0
2009-09-09 13:45:00,11.87,11.88,11.87,11.88,43600.0,9.7051,9.7133,9.7051,9.7133,43600.0
2009-09-09 13:50:00,11.87,11.88,11.86,11.86,79600.0,9.7051,9.7133,9.697,9.697,79600.0
2009-09-09 13:55:00,11.86,11.88,11.86,11.87,97600.0,9.697,9.7133,9.697,9.7051,97600.0
2009-09-09 14:00:00,11.87,11.88,11.86,11.86,218400.0,9.7051,9.7133,9.697,9.697,218400.0
2009-09-09 14:05:00,11.87,11.87,11.82,11.82,81600.0,9.7051,9.7051,9.6643,9.6643,81600.0
2009-09-09 14:10:00,11.82,11.83,11.8,11.8,103200.0,9.6643,9.6724,9.6479,9.6479,103200.0
2009-09-09 14:15:00,11.8,11.81,11.78,11.8,57600.0,9.6479,9.6561,9.6316,9.6479,57600.0
2009-09-09 14:20:00,11.8,11.8,11.78,11.79,199600.0,9.6479,9.6479,9.6316,9.6397,199600.0
2009-09-09 14:25:00,11.79,11.81,11.79,11.8,76000.0,9.6397,9.6561,9.6397,9.6479,76000.0
2009-09-09 14:30:00,11.8,11.81,11.79,11.8,110400.0,9.6479,9.6561,9.6397,9.6479,110400.0
2009-09-09 14:35:00,11.8,11.8,11.79,11.79,74000.0,9.6479,9.6479,9.6397,9.6397,74000.0
2009-09-09 14:40:00,11.79,11.8,11.78,11.79,60400.0,9.6397,9.6479,9.6316,9.6397,60400.0
2009-09-09 14:45:00,11.79,11.8,11.77,11.78,83200.0,9.6397,9.6479,9.6234,9.6316,83200.0
2009-09-09 14:50:00,11.78,11.79,11.76,11.78,98000.0,9.6316,9.6397,9.6152,9.6316,98000.0
2009-09-09 14:55:00,11.78,11.81,11.78,11.8,66400.0,9.6316,9.6561,9.6316,9.6479,66400.0
2009-09-09 15:00:00,11.8,11.81,11.79,11.81,65600.0,9.6479,9.6561,9.6397,9.6561,65600.0
2009-09-09 15:05:00,11.81,11.81,11.8,11.81,47600.0,9.6561,9.6561,9.6479,9.6561,47600.0
2009-09-09 15:10:00,11.81,11.84,11.81,11.82,118000.0,9.6561,9.6806,9.6561,9.6643,118000.0
2009-09-09 15:15:00,11.82,11.83,11.81,11.81,112400.0,9.6643,9.6724,9.6561,9.6561,112400.0
2009-09-09 15:20:00,11.81,11.84,11.81,11.84,126800.0,9.6561,9.6806,9.6561,9.6806,126800.0
2009-09-09 15:25:00,11.84,11.84,11.82,11.83,90000.0,9.6806,9.6806,9.6643,9.6724,90000.0
2009-09-09 15:30:00,11.83,11.84,11.81,11.83,124400.0,9.6724,9.6806,9.6561,9.6724,124400.0
2009-09-09 15:35:00,11.83,11.86,11.83,11.85,126800.0,9.6724,9.697,9.6724,9.6888,126800.0
2009-09-09 15:40:00,11.85,11.87,11.85,11.86,122400.0,9.6888,9.7051,9.6888,9.697,122400.0
2009-09-09 15:45:00,11.86,11.89,11.86,11.89,155600.0,9.697,9.7215,9.697,9.7215,155600.0
2009-09-09 15:50:00,11.89,11.89,11.88,11.88,224000.0,9.7215,9.7215,9.7133,9.7133,224000.0
2009-09-09 15:55:00,11.88,11.88,11.87,11.87,208400.0,9.7133,9.7133,9.7051,9.7051,208400.0
2009-09-10 09:30:00,11.88,11.92,11.83,11.87,130400.0,9.7133,9.746,9.6724,9.7051,130400.0
2009-09-10 09:35:00,11.87,11.88,11.82,11.82,155200.0,9.7051,9.7133,9.6643,9.6643,155200.0
2009-09-10 09:40:00,11.81,11.85,11.81,11.83,144400.0,9.6561,9.6888,9.6561,9.6724,144400.0
2009-09-10 09:45:00,11.83,11.88,11.82,11.88,88400.0,9.6724,9.7133,9.6643,9.7133,88400.0
2009-09-10 09:50:00,11.88,11.89,11.87,11.88,92400.0,9.7133,9.7215,9.7051,9.7133,92400.0
2009-09-10 09:55:00,11.88,11.9,11.85,11.85,78800.0,9.7133,9.7297,9.6888,9.6888,78800.0
2009-09-10 10:00:00,11.85,11.89,11.85,11.86,61600.0,9.6888,9.7215,9.6888,9.697,61600.0
2009-09-10 10:05:00,11.86,11.86,11.83,11.84,66800.0,9.697,9.697,9.6724,9.6806,66800.0
2009-09-10 10:10:00,11.83,11.86,11.82,11.83,42800.0,9.6724,9.697,9.6643,9.6724,42800.0
2009-09-10 10:15:00,11.83,11.84,11.81,11.84,60400.0,9.6724,9.6806,9.6561,9.6806,60400.0
2009-09-10 10:20:00,11.84,11.84,11.8,11.81,120000.0,9.6806,9.6806,9.6479,9.6561,120000.0
2009-09-10 10:25:00,11.81,11.83,11.81,11.83,53200.0,9.6561,9.6724,9.6561,9.6724,53200.0
2009-09-10 10:30:00,11.84,11.84,11.82,11.83,63600.0,9.6806,9.6806,9.6643,9.6724,63600.0
2009-09-10 10:35:00,11.83,11.85,11.83,11.84,73600.0,9.6724,9.6888,9.6724,9.6806,73600.0
2009-09-10 10:40:00,11.85,11.85,11.83,11.84,28800.0,9.6888,9.6888,9.6724,9.6806,28800.0
2009-09-10 10:45:00,11.84,11.85,11.82,11.83,26800.0,9.6806,9.6888,9.6643,9.6724,26800.0
2009-09-10 10:50:00,11.83,11.83,11.8,11.8,63600.0,9.6724,9.6724,9.6479,9.6479,63600.0
2009-09-10 10:55:00,11.8,11.82,11.79,11.79,52400.0,9.6479,9.6643,9.6397,9.6397,52400.0
2009-09-10 11:00:00,11.79,11.81,11.78,11.81,134400.0,9.6397,9.6561,9.6316,9.6561,134400.0
2009-09-10 11:05:00,11.8,11.81,11.8,11.8,58800.0,9.6479,9.6561,9.6479,9.6479,58800.0
2009-09-10 11:10:00,11.8,11.8,11.78,11.79,182000.0,9.6479,9.6479,9.6316,9.6397,182000.0
2009-09-10 11:15:00,11.79,11.79,11.74,11.74,58400.0,9.6397,9.6397,9.5989,9.5989,58400.0
2009-09-10 11:20:00,11.75,11.75,11.69,11.69,190400.0,9.607,9.607,9.558,9.558,190400.0
2009-09-10 11:25:00,11.69,11.7,11.68,11.7,66400.0,9.558,9.5662,9.5498,9.5662,66400.0
2009-09-10 11:30:00,11.7,11.7,11.7,11.7,180400.0,9.5662,9.5662,9.5662,9.5662,180400.0
2009-09-10 11:35:00,11.7,11.72,11.7,11.71,115600.0,9.5662,9.5825,9.5662,9.5743,115600.0
2009-09-10 11:40:00,11.71,11.71,11.7,11.7,90000.0,9.5743,9.5743,9.5662,9.5662,90000.0
2009-09-10 11:45:00,11.7,11.72,11.7,11.71,20400.0,9.5662,9.5825,9.5662,9.5743,20400.0
2009-09-10 11:50:00,11.71,11.71,11.69,11.7,67200.0,9.5743,9.5743,9.558,9.5662,67200.0
2009-09-10 11:55:00,11.69,11.7,11.69,11.69,28800.0,9.558,9.5662,9.558,9.558,28800.0
2009-09-10 12:00:00,11.69,11.69,11.68,11.68,50000.0,9.558,9.558,9.5498,9.5498,50000.0
2009-09-10 12:05:00,11.68,11.69,11.67,11.68,41200.0,9.5498,9.558,9.5416,9.5498,41200.0
2009-09-10 12:10:00,11.68,11.68,11.67,11.67,36800.0,9.5498,9.5498,9.5416,9.5416,36800.0
2009-09-10 12:15:00,11.67,11.68,11.67,11.67,20400.0,9.5416,9.5498,9.5416,9.5416,20400.0
2009-09-10 12:20:00,11.67,11.68,11.67,11.68,18400.0,9.5416,9.5498,9.5416,9.5498,18400.0
2009-09-10 12:25:00,11.68,11.69,11.68,11.68,24000.0,9.5498,9.558,9.5498,9.5498,24000.0
2009-09-10 12:30:00,11.69,11.7,11.69,11.7,18000.0,9.558,9.5662,9.558,9.5662,18000.0
2009-09-10 12:35:00,11.7,11.7,11.69,11.7,21200.0,9.5662,9.5662,9.558,9.5662,21200.0
2009-09-10 12:40:00,11.7,11.72,11.7,11.72,57200.0,9.5662,9.5825,9.5662,9.5825,57200.0
2009-09-10 12:45:00,11.72,11.73,11.72,11.72,11600.0,9.5825,9.5907,9.5825,9.5825,11600.0
2009-09-10 12:50:00,11.73,11.73,11.72,11.72,18800.0,9.5907,9.5907,9.5825,9.5825,18800.0
2009-09-10 12:55:00,11.72,11.73,11.72,11.72,11200.0,9.5825,9.5907,9.5825,9.5825,11200.0
2009-09-10 13:00:00,11.72,11.72,11.71,11.72,70800.0,9.5825,9.5825,9.5743,9.5825,70800.0
2009-09-10 13:05:00,11.72,11.73,11.71,11.72,66400.0,9.5825,9.5907,9.5743,9.5825,66400.0
2009-09-10 13:10:00,11.72,11.72,11.71,11.71,48000.0,9.5825,9.5825,9.5743,9.5743,48000.0
2009-09-10 13:15:00,11.72,11.75,11.72,11.73,39200.0,9.5825,9.607,9.5825,9.5907,39200.0
2009-09-10 13:20:00,11.73,11.73,11.71,11.72,42800.0,9.5907,9.5907,9.5743,9.5825,42800.0
2009-09-10 13:25:00,11.72,11.72,11.71,11.71,32400.0,9.5825,9.5825,9.5743,9.5743,32400.0
2009-09-10 13:30:00,11.71,11.71,11.7,11.71,67600.0,9.5743,9.5743,9.5662,9.5743,67600.0
2009-09-10 13:35:00,11.71,11.71,11.7,11.71,71600.0,9.5743,9.5743,9.5662,9.5743,71600.0
2009-09-10 13:40:00,11.71,11.72,11.69,11.7,80000.0,9.5743,9.5825,9.558,9.5662,80000.0
2009-09-10 13:45:00,11.7,11.71,11.68,11.7,84400.0,9.5662,9.5743,9.5498,9.5662,84400.0
2009-09-10 13:50:00,11.7,11.72,11.69,11.71,129200.0,9.5662,9.5825,9.558,9.5743,129200.0
2009-09-10 13:55:00,11.71,11.72,11.71,11.72,81600.0,9.5743,9.5825,9.5743,9.5825,81600.0
2009-09-10 14:00:00,11.72,11.72,11.71,11.71,82000.0,9.5825,9.5825,9.5743,9.5743,82000.0
2009-09-10 14:05:00,11.71,11.72,11.7,11.71,109200.0,9.5743,9.5825,9.5662,9.5743,109200.0
2009-09-10 14:10:00,11.72,11.72,11.71,11.72,64800.0,9.5825,9.5825,9.5743,9.5825,64800.0
2009-09-10 14:15:00,11.72,11.72,11.71,11.71,22800.0,9.5825,9.5825,9.5743,9.5743,22800.0
2009-09-10 14:20:00,11.71,11.74,11.71,11.73,57200.0,9.5743,9.5989,9.5743,9.5907,57200.0
2009-09-10 14:25:00,11.73,11.74,11.72,11.72,60000.0,9.5907,9.5989,9.5825,9.5825,60000.0
2009-09-10 14:30:00,11.73,11.74,11.71,11.73,40800.0,9.5907,9.5989,9.5743,9.5907,40800.0
2009-09-10 14:35:00,11.72,11.73,11.72,11.72,37600.0,9.5825,9.5907,9.5825,9.5825,37600.0
2009-09-10 14:40:00,11.72,11.75,11.72,11.75,70800.0,9.5825,9.607,9.5825,9.607,70800.0
2009-09-10 14:45:00,11.74,11.75,11.74,11.75,35600.0,9.5989,9.607,9.5989,9.607,35600.0
2009-09-10 14:50:00,11.75,11.75,11.74,11.75,37600.0,9.607,9.607,9.5989,9.607,37600.0
2009-09-10 14:55:00,11.74,11.75,11.74,11.74,37200.0,9.5989,9.607,9.5989,9.5989,37200.0
2009-09-10 15:00:00,11.74,11.75,11.73,11.73,46000.0,9.5989,9.607,9.5907,9.5907,46000.0
2009-09-10 15:05:00,11.74,11.74,11.72,11.73,104800.0,9.5989,9.5989,9.5825,9.5907,104800.0
2009-09-10 15:10:00,11.73,11.75,11.72,11.75,99600.0,9.5907,9.607,9.5825,9.607,99600.0
2009-09-10 15:15:00,11.74,11.75,11.74,11.75,70800.0,9.5989,9.607,9.5989,9.607,70800.0
2009-09-10 15:20:00,11.75,11.76,11.75,11.76,53200.0,9.607,9.6152,9.607,9.6152,53200.0
2009-09-10 15:25:00,11.77,11.79,11.76,11.78,74800.0,9.6234,9.6397,9.6152,9.6316,74800.0
2009-09-10 15:30:00,11.78,11.79,11.77,11.79,61200.0,9.6316,9.6397,9.6234,9.6397,61200.0
2009-09-10 15:35:00,11.79,11.79,11.75,11.75,114000.0,9.6397,9.6397,9.607,9.607,114000.0
2009-09-10 15:40:00,11.76,11.76,11.74,11.75,150000.0,9.6152,9.6152,9.5989,9.607,150000.0
2009-09-10 15:45:00,11.75,11.77,11.75,11.76,39600.0,9.607,9.6234,9.607,9.6152,39600.0
2009-09-10 15:50:00,11.77,11.79,11.76,11.76,108400.0,9.6234,9.6397,9.6152,9.6152,108400.0
2009-09-10 15:55:00,11.76,11.8,11.75,11.78,167600.0,9.6152,9.6479,9.607,9.6316,167600.0
2009-09-11 09:30:00,11.86,11.86,11.64,11.72,84000.0,9.697,9.697,9.5171,9.5825,84000.0
2009-09-11 09:35:00,11.74,11.81,11.74,11.76,51200.0,9.5989,9.6561,9.5989,9.6152,51200.0
2009-09-11 09:40:00,11.76,11.76,11.68,11.72,59200.0,9.6152,9.6152,9.5498,9.5825,59200.0
2009-09-11 09:45:00,11.73,11.77,11.73,11.74,50000.0,9.5907,9.6234,9.5907,9.5989,50000.0
2009-09-11 09:50:00,11.73,11.74,11.71,11.72,43200.0,9.5907,9.5989,9.5743,9.5825,43200.0
2009-09-11 09:55:00,11.73,11.78,11.72,11.77,72800.0,9.5907,9.6316,9.5825,9.6234,72800.0
2009-09-11 10:00:00,11.77,11.79,11.73,11.74,63600.0,9.6234,9.6397,9.5907,9.5989,63600.0
2009-09-11 10:05:00,11.75,11.75,11.71,11.71,97200.0,9.607,9.607,9.5743,9.5743,97200.0
2009-09-11 10:10:00,11.72,11.72,11.67,11.67,61600.0,9.5825,9.5825,9.5416,9.5416,61600.0
2009-09-11 10:15:00,11.68,11.71,11.68,11.7,35600.0,9.5498,9.5743,9.5498,9.5662,35600.0
2009-09-11 10:20:00,11.7,11.74,11.7,11.73,43200.0,9.5662,9.5989,9.5662,9.5907,43200.0
2009-09-11 10:25:00,11.72,11.72,11.7,11.72,61200.0,9.5825,9.5825,9.5662,9.5825,61200.0
2009-09-11 10:30:00,11.72,11.74,11.72,11.74,46400.0,9.5825,9.5989,9.5825,9.5989,46400.0
2009-09-11 10:35:00,11.73,11.74,11.7,11.7,68400.0,9.5907,9.5989,9.5662,9.5662,68400.0
2009-09-11 10:40:00,11.71,11.71,11.68,11.68,51600.0,9.5743,9.5743,9.5498,9.5498,51600.0
2009-09-11 10:45:00,11.68,11.7,11.68,11.7,41600.0,9.5498,9.5662,9.5498,9.5662,41600.0
2009-09-11 10:50:00,11.7,11.7,11.69,11.7,22400.0,9.5662,9.5662,9.558,9.5662,22400.0
2009-09-11 10:55:00,11.7,11.7,11.68,11.68,13600.0,9.5662,9.5662,9.5498,9.5498,13600.0
2009-09-11 11:00:00,11.68,11.69,11.66,11.67,66000.0,9.5498,9.558,9.5334,9.5416,66000.0
2009-09-11 11:05:00,11.67,11.68,11.66,11.67,47200.0,9.5416,9.5498,9.5334,9.5416,47200.0
2009-09-11 11:10:00,11.67,11.69,11.67,11.69,61600.0,9.5416,9.558,9.5416,9.558,61600.0
2009-09-11 11:15:00,11.68,11.7,11.68,11.68,76800.0,9.5498,9.5662,9.5498,9.5498,76800.0
2009-09-11 11:20:00,11.69,11.69,11.67,11.67,20800.0,9.558,9.558,9.5416,9.5416,20800.0
2009-09-11 11:25:00,11.67,11.68,11.64,11.64,78800.0,9.5416,9.5498,9.5171,9.5171,78800.0
2009-09-11 11:30:00,11.64,11.66,11.63,11.64,80000.0,9.5171,9.5334,9.5089,9.5171,80000.0
2009-09-11 11:35:00,11.63,11.64,11.6,11.63,30400.0,9.5089,9.5171,9.4844,9.5089,30400.0
2009-09-11 11:40:00,11.63,11.65,11.62,11.64,39200.0,9.5089,9.5253,9.5007,9.5171,39200.0
2009-09-11 11:45:00,11.65,11.65,11.62,11.63,88000.0,9.5253,9.5253,9.5007,9.5089,88000.0
2009-09-11 11:50:00,11.63,11.64,11.62,11.63,23600.0,9.5089,9.5171,9.5007,9.5089,23600.0
2009-09-11 11:55:00,11.62,11.65,11.62,11.65,23200.0,9.5007,9.5253,9.5007,9.5253,23200.0
2009-09-11 12:00:00,11.65,11.65,11.63,11.64,50000.0,9.5253,9.5253,9.5089,9.5171,50000.0
2009-09-11 12:05:00,11.64,11.65,11.63,11.65,34800.0,9.5171,9.5253,9.5089,9.5253,34800.0
2009-09-11 12:10:00,11.65,11.65,11.64,11.65,37600.0,9.5253,9.5253,9.5171,9.5253,37600.0
2009-09-11 12:15:00,11.65,11.65,11.64,11.64,31200.0,9.5253,9.5253,9.5171,9.5171,31200.0
2009-09-11 12:20:00,11.63,11.64,11.59,11.59,34800.0,9.5089,9.5171,9.4762,9.4762,34800.0
2009-09-11 12:25:00,11.59,11.62,11.59,11.61,22000.0,9.4762,9.5007,9.4762,9.4926,22000.0
2009-09-11 12:30:00,11.61,11.63,11.6,11.63,68400.0,9.4926,9.5089,9.4844,9.5089,68400.0
2009-09-11 12:35:00,11.62,11.63,11.61,11.63,95200.0,9.5007,9.5089,9.4926,9.5089,95200.0
2009-09-11 12:40:00,11.63,11.64,11.61,11.62,94800.0,9.5089,9.5171,9.4926,9.5007,94800.0
2009-09-11 12:45:00,11.62,11.63,11.61,11.63,37600.0,9.5007,9.5089,9.4926,9.5089,37600.0
2009-09-11 12:50:00,11.63,11.64,11.62,11.62,48800.0,9.5089,9.5171,9.5007,9.5007,48800.0
2009-09-11 12:55:00,11.62,11.63,11.61,11.63,61200.0,9.5007,9.5089,9.4926,9.5089,61200.0
2009-09-11 13:00:00,11.63,11.63,11.62,11.63,32400.0,9.5089,9.5089,9.5007,9.5089,32400.0
2009-09-11 13:05:00,11.63,11.63,11.61,11.62,24800.0,9.5089,9.5089,9.4926,9.5007,24800.0
2009-09-11 13:10:00,11.62,11.62,11.61,11.61,21600.0,9.5007,9.5007,9.4926,9.4926,21600.0
2009-09-11 13:15:00,11.62,11.65,11.62,11.64,84400.0,9.5007,9.5253,9.5007,9.5171,84400.0
2009-09-11 13:20:00,11.63,11.65,11.63,11.64,41600.0,9.5089,9.5253,9.5089,9.5171,41600.0
2009-09-11 13:25:00,11.63,11.63,11.63,11.63,23600.0,9.5089,9.5089,9.5089,9.5089,23600.0
2009-09-11 13:30:00,11.63,11.63,11.62,11.62,32000.0,9.5089,9.5089,9.5007,9.5007,32000.0
2009-09-11 13:35:00,11.62,11.63,11.61,11.62,37200.0,9.5007,9.5089,9.4926,9.5007,37200.0
2009-09-11 13:40:00,11.63,11.63,11.61,11.61,34400.0,9.5089,9.5089,9.4926,9.4926,34400.0
2009-09-11 13:45:00,11.61,11.63,11.61,11.62,29200.0,9.4926,9.5089,9.4926,9.5007,29200.0
2009-09-11 13:50:00,11.62,11.64,11.62,11.63,36800.0,9.5007,9.5171,9.5007,9.5089,36800.0
2009-09-11 13:55:00,11.63,11.64,11.6,11.6,81200.0,9.5089,9.5171,9.4844,9.4844,81200.0
2009-09-11 14:00:00,11.6,11.63,11.59,11.62,171600.0,9.4844,9.5089,9.4762,9.5007,171600.0
2009-09-11 14:05:00,11.62,11.63,11.6,11.61,84800.0,9.5007,9.5089,9.4844,9.4926,84800.0
2009-09-11 14:10:00,11.61,11.63,11.61,11.62,48000.0,9.4926,9.5089,9.4926,9.5007,48000.0
2009-09-11 14:15:00,11.62,11.63,11.62,11.63,32000.0,9.5007,9.5089,9.5007,9.5089,32000.0
2009-09-11 14:20:00,11.63,11.65,11.63,11.64,64000.0,9.5089,9.5253,9.5089,9.5171,64000.0
2009-09-11 14:25:00,11.63,11.63,11.62,11.62,32800.0,9.5089,9.5089,9.5007,9.5007,32800.0
2009-09-11 14:30:00,11.62,11.65,11.62,11.65,39200.0,9.5007,9.5253,9.5007,9.5253,39200.0
2009-09-11 14:35:00,11.65,11.65,11.63,11.63,18000.0,9.5253,9.5253,9.5089,9.5089,18000.0
2009-09-11 14:40:00,11.63,11.63,11.62,11.63,27600.0,9.5089,9.5089,9.5007,9.5089,27600.0
2009-09-11 14:45:00,11.63,11.64,11.63,11.63,26400.0,9.5089,9.5171,9.5089,9.5089,26400.0
2009-09-11 14:50:00,11.64,11.64,11.63,11.64,121200.0,9.5171,9.5171,9.5089,9.5171,121200.0
2009-09-11 14:55:00,11.64,11.64,11.61,11.62,40000.0,9.5171,9.5171,9.4926,9.5007,40000.0
2009-09-11 15:00:00,11.62,11.62,11.61,11.62,21200.0,9.5007,9.5007,9.4926,9.5007,21200.0
2009-09-11 15:05:00,11.62,11.62,11.61,11.61,33200.0,9.5007,9.5007,9.4926,9.4926,33200.0
2009-09-11 15:10:00,11.61,11.62,11.61,11.62,24800.0,9.4926,9.5007,9.4926,9.5007,24800.0
2009-09-11 15:15:00,11.62,11.62,11.61,11.61,33200.0,9.5007,9.5007,9.4926,9.4926,33200.0
2009-09-11 15:20:00,11.61,11.63,11.61,11.62,149600.0,9.4926,9.5089,9.4926,9.5007,149600.0
2009-09-11 15:25:00,11.62,11.62,11.61,11.61,110400.0,9.5007,9.5007,9.4926,9.4926,110400.0
2009-09-11 15:30:00,11.61,11.62,11.6,11.62,120000.0,9.4926,9.5007,9.4844,9.5007,120000.0
2009-09-11 15:35:00,11.62,11.63,11.62,11.63,89200.0,9.5007,9.5089,9.5007,9.5089,89200.0
2009-09-11 15:40:00,11.63,11.65,11.63,11.65,84400.0,9.5089,9.5253,9.5089,9.5253,84400.0
2009-09-11 15:45:00,11.65,11.65,11.63,11.64,108400.0,9.5253,9.5253,9.5089,9.5171,108400.0
2009-09-11 15:50:00,11.64,11.65,11.63,11.64,117600.0,9.5171,9.5253,9.5089,9.5171,117600.0
2009-09-11 15:55:00,11.64,11.65,11.62,11.64,248000.0,9.5171,9.5253,9.5007,9.5171,248000.0
2009-09-14 09:30:00,11.58,11.67,11.58,11.67,112400.0,9.468,9.5416,9.468,9.5416,112400.0
2009-09-14 09:35:00,11.68,11.69,11.56,11.58,180400.0,9.5498,9.558,9.4517,9.468,180400.0
2009-09-14 09:40:00,11.59,11.65,11.59,11.63,66000.0,9.4762,9.5253,9.4762,9.5089,66000.0
2009-09-14 09:45:00,11.64,11.66,11.62,11.63,51600.0,9.5171,9.5334,9.5007,9.5089,51600.0
2009-09-14 09:50:00,11.63,11.69,11.63,11.67,100400.0,9.5089,9.558,9.5089,9.5416,100400.0
2009-09-14 09:55:00,11.67,11.69,11.65,11.69,58400.0,9.5416,9.558,9.5253,9.558,58400.0
2009-09-14 10:00:00,11.69,11.71,11.68,11.7,51200.0,9.558,9.5743,9.5498,9.5662,51200.0
2009-09-14 10:05:00,11.7,11.72,11.68,11.71,46000.0,9.5662,9.5825,9.5498,9.5743,46000.0
2009-09-14 10:10:00,11.71,11.71,11.68,11.7,46800.0,9.5743,9.5743,9.5498,9.5662,46800.0
2009-09-14 10:15:00,11.7,11.74,11.7,11.72,50400.0,9.5662,9.5989,9.5662,9.5825,50400.0
2009-09-14 10:20:00,11.72,11.74,11.72,11.72,30400.0,9.5825,9.5989,9.5825,9.5825,30400.0
2009-09-14 10:25:00,11.72,11.74,11.72,11.72,20800.0,9.5825,9.5989,9.5825,9.5825,20800.0
2009-09-14 10:30:00,11.72,11.74,11.72,11.73,23200.0,9.5825,9.5989,9.5825,9.5907,23200.0
2009-09-14 10:35:00,11.74,11.74,11.7,11.72,25600.0,9.5989,9.5989,9.5662,9.5825,25600.0
2009-09-14 10:40:00,11.72,11.75,11.71,11.75,48400.0,9.5825,9.607,9.5743,9.607,48400.0
2009-09-14 10:45:00,11.75,11.76,11.73,11.74,36400.0,9.607,9.6152,9.5907,9.5989,36400.0
2009-09-14 10:50:00,11.74,11.75,11.72,11.72,35600.0,9.5989,9.607,9.5825,9.5825,35600.0
2009-09-14 10:55:00,11.72,11.73,11.71,11.72,17200.0,9.5825,9.5907,9.5743,9.5825,17200.0
2009-09-14 11:00:00,11.72,11.75,11.71,11.75,29600.0,9.5825,9.607,9.5743,9.607,29600.0
2009-09-14 11:05:00,11.75,11.76,11.74,11.76,21200.0,9.607,9.6152,9.5989,9.6152,21200.0
2009-09-14 11:10:00,11.77,11.77,11.74,11.74,22400.0,9.6234,9.6234,9.5989,9.5989,22400.0
2009-09-14 11:15:00,11.75,11.78,11.74,11.77,48400.0,9.607,9.6316,9.5989,9.6234,48400.0
2009-09-14 11:20:00,11.76,11.78,11.74,11.74,43200.0,9.6152,9.6316,9.5989,9.5989,43200.0
2009-09-14 11:25:00,11.73,11.77,11.72,11.76,34800.0,9.5907,9.6234,9.5825,9.6152,34800.0
2009-09-14 11:30:00,11.76,11.79,11.74,11.78,60000.0,9.6152,9.6397,9.5989,9.6316,60000.0
2009-09-14 11:35:00,11.77,11.8,11.77,11.8,66800.0,9.6234,9.6479,9.6234,9.6479,66800.0
2009-09-14 11:40:00,11.8,11.8,11.78,11.79,35600.0,9.6479,9.6479,9.6316,9.6397,35600.0
2009-09-14 11:45:00,11.79,11.81,11.77,11.78,65200.0,9.6397,9.6561,9.6234,9.6316,65200.0
2009-09-14 11:50:00,11.77,11.78,11.76,11.77,62400.0,9.6234,9.6316,9.6152,9.6234,62400.0
2009-09-14 11:55:00,11.77,11.77,11.76,11.76,62400.0,9.6234,9.6234,9.6152,9.6152,62400.0
2009-09-14 12:00:00,11.77,11.78,11.77,11.78,39200.0,9.6234,9.6316,9.6234,9.6316,39200.0
2009-09-14 12:05:00,11.78,11.79,11.78,11.79,30000.0,9.6316,9.6397,9.6316,9.6397,30000.0
2009-09-14 12:10:00,11.79,11.81,11.79,11.81,30400.0,9.6397,9.6561,9.6397,9.6561,30400.0
2009-09-14 12:15:00,11.81,11.81,11.8,11.81,28400.0,9.6561,9.6561,9.6479,9.6561,28400.0
2009-09-14 12:20:00,11.81,11.82,11.81,11.81,36800.0,9.6561,9.6643,9.6561,9.6561,36800.0
2009-09-14 12:25:00,11.81,11.82,11.81,11.81,30800.0,9.6561,9.6643,9.6561,9.6561,30800.0
2009-09-14 12:30:00,11.81,11.83,11.81,11.82,34800.0,9.6561,9.6724,9.6561,9.6643,34800.0
2009-09-14 12:35:00,11.82,11.82,11.81,11.82,36000.0,9.6643,9.6643,9.6561,9.6643,36000.0
2009-09-14 12:40:00,11.81,11.83,11.81,11.82,14400.0,9.6561,9.6724,9.6561,9.6643,14400.0
2009-09-14 12:45:00,11.82,11.83,11.81,11.82,25600.0,9.6643,9.6724,9.6561,9.6643,25600.0
2009-09-14 12:50:00,11.82,11.83,11.81,11.83,55600.0,9.6643,9.6724,9.6561,9.6724,55600.0
2009-09-14 12:55:00,11.83,11.84,11.81,11.83,46000.0,9.6724,9.6806,9.6561,9.6724,46000.0
2009-09-14 13:00:00,11.84,11.84,11.81,11.83,45200.0,9.6806,9.6806,9.6561,9.6724,45200.0
2009-09-14 13:05:00,11.82,11.82,11.81,11.82,32400.0,9.6643,9.6643,9.6561,9.6643,32400.0
2009-09-14 13:10:00,11.82,11.82,11.81,11.82,30800.0,9.6643,9.6643,9.6561,9.6643,30800.0
2009-09-14 13:15:00,11.82,11.82,11.81,11.82,62800.0,9.6643,9.6643,9.6561,9.6643,62800.0
2009-09-14 13:20:00,11.82,11.82,11.82,11.82,13600.0,9.6643,9.6643,9.6643,9.6643,13600.0
2009-09-14 13:25:00,11.82,11.82,11.82,11.82,24800.0,9.6643,9.6643,9.6643,9.6643,24800.0
2009-09-14 13:30:00,11.82,11.83,11.82,11.83,21600.0,9.6643,9.6724,9.6643,9.6724,21600.0
2009-09-14 13:35:00,11.83,11.84,11.81,11.84,47600.0,9.6724,9.6806,9.6561,9.6806,47600.0
2009-09-14 13:40:00,11.83,11.83,11.81,11.82,14800.0,9.6724,9.6724,9.6561,9.6643,14800.0
2009-09-14 13:45:00,11.81,11.82,11.81,11.81,36800.0,9.6561,9.6643,9.6561,9.6561,36800.0
2009-09-14 13:50:00,11.82,11.82,11.8,11.8,42000.0,9.6643,9.6643,9.6479,9.6479,42000.0
2009-09-14 13:55:00,11.8,11.81,11.79,11.8,28000.0,9.6479,9.6561,9.6397,9.6479,28000.0
2009-09-14 14:00:00,11.8,11.8,11.79,11.8,13200.0,9.6479,9.6479,9.6397,9.6479,13200.0
2009-09-14 14:05:00,11.8,11.8,11.78,11.78,41200.0,9.6479,9.6479,9.6316,9.6316,41200.0
2009-09-14 14:10:00,11.78,11.79,11.78,11.78,20800.0,9.6316,9.6397,9.6316,9.6316,20800.0
2009-09-14 14:15:00,11.78,11.78,11.78,11.78,5600.0,9.6316,9.6316,9.6316,9.6316,5600.0
2009-09-14 14:20:00,11.78,11.78,11.78,11.78,14800.0,9.6316,9.6316,9.6316,9.6316,14800.0
2009-09-14 14:25:00,11.78,11.83,11.78,11.83,43200.0,9.6316,9.6724,9.6316,9.6724,43200.0
2009-09-14 14:30:00,11.83,11.84,11.82,11.83,36800.0,9.6724,9.6806,9.6643,9.6724,36800.0
2009-09-14 14:35:00,11.83,11.84,11.82,11.82,19600.0,9.6724,9.6806,9.6643,9.6643,19600.0
2009-09-14 14:40:00,11.82,11.83,11.81,11.81,16400.0,9.6643,9.6724,9.6561,9.6561,16400.0
2009-09-14 14:45:00,11.81,11.83,11.81,11.81,27200.0,9.6561,9.6724,9.6561,9.6561,27200.0
2009-09-14 14:50:00,11.82,11.83,11.8,11.81,53600.0,9.6643,9.6724,9.6479,9.6561,53600.0
2009-09-14 14:55:00,11.81,11.83,11.8,11.81,70800.0,9.6561,9.6724,9.6479,9.6561,70800.0
2009-09-14 15:00:00,11.81,11.82,11.81,11.81,27600.0,9.6561,9.6643,9.6561,9.6561,27600.0
2009-09-14 15:05:00,11.81,11.83,11.81,11.81,47200.0,9.6561,9.6724,9.6561,9.6561,47200.0
2009-09-14 15:10:00,11.83,11.83,11.81,11.81,23200.0,9.6724,9.6724,9.6561,9.6561,23200.0
2009-09-14 15:15:00,11.81,11.82,11.81,11.81,36400.0,9.6561,9.6643,9.6561,9.6561,36400.0
2009-09-14 15:20:00,11.81,11.81,11.8,11.8,85200.0,9.6561,9.6561,9.6479,9.6479,85200.0
2009-09-14 15:25:00,11.8,11.81,11.8,11.8,62800.0,9.6479,9.6561,9.6479,9.6479,62800.0
2009-09-14 15:30:00,11.8,11.82,11.8,11.82,92400.0,9.6479,9.6643,9.6479,9.6643,92400.0
2009-09-14 15:35:00,11.82,11.84,11.82,11.83,110000.0,9.6643,9.6806,9.6643,9.6724,110000.0
2009-09-14 15:40:00,11.83,11.86,11.83,11.85,232000.0,9.6724,9.697,9.6724,9.6888,232000.0
2009-09-14 15:45:00,11.85,11.87,11.85,11.87,182800.0,9.6888,9.7051,9.6888,9.7051,182800.0
2009-09-14 15:50:00,11.87,11.89,11.87,11.88,334400.0,9.7051,9.7215,9.7051,9.7133,334400.0
2009-09-14 15:55:00,11.88,11.89,11.87,11.88,320800.0,9.7133,9.7215,9.7051,9.7133,320800.0
2009-09-15 09:30:00,11.88,11.94,11.88,11.92,131600.0,9.7133,9.7624,9.7133,9.746,131600.0
2009-09-15 09:35:00,11.91,11.98,11.91,11.96,100800.0,9.7379,9.7951,9.7379,9.7787,100800.0
2009-09-15 09:40:00,11.94,11.96,11.9,11.94,97600.0,9.7624,9.7787,9.7297,9.7624,97600.0
2009-09-15 09:45:00,11.94,11.95,11.9,11.91,73600.0,9.7624,9.7706,9.7297,9.7379,73600.0
2009-09-15 09:50:00,11.9,11.91,11.86,11.86,73600.0,9.7297,9.7379,9.697,9.697,73600.0
2009-09-15 09:55:00,11.86,11.87,11.83,11.85,125600.0,9.697,9.7051,9.6724,9.6888,125600.0
2009-09-15 10:00:00,11.85,11.85,11.76,11.77,179200.0,9.6888,9.6888,9.6152,9.6234,179200.0
2009-09-15 10:05:00,11.78,11.78,11.73,11.74,109200.0,9.6316,9.6316,9.5907,9.5989,109200.0
2009-09-15 10:10:00,11.74,11.74,11.71,11.71,121600.0,9.5989,9.5989,9.5743,9.5743,121600.0
2009-09-15 10:15:00,11.72,11.73,11.67,11.67,137200.0,9.5825,9.5907,9.5416,9.5416,137200.0
2009-09-15 10:20:00,11.68,11.7,11.67,11.7,140000.0,9.5498,9.5662,9.5416,9.5662,140000.0
2009-09-15 10:25:00,11.69,11.77,11.68,11.77,96000.0,9.558,9.6234,9.5498,9.6234,96000.0
2009-09-15 10:30:00,11.77,11.78,11.74,11.76,124000.0,9.6234,9.6316,9.5989,9.6152,124000.0
2009-09-15 10:35:00,11.77,11.77,11.74,11.75,19200.0,9.6234,9.6234,9.5989,9.607,19200.0
2009-09-15 10:40:00,11.74,11.78,11.73,11.78,168400.0,9.5989,9.6316,9.5907,9.6316,168400.0
2009-09-15 10:45:00,11.77,11.81,11.77,11.79,110400.0,9.6234,9.6561,9.6234,9.6397,110400.0
2009-09-15 10:50:00,11.79,11.83,11.79,11.81,30800.0,9.6397,9.6724,9.6397,9.6561,30800.0
2009-09-15 10:55:00,11.81,11.81,11.79,11.81,20800.0,9.6561,9.6561,9.6397,9.6561,20800.0
2009-09-15 11:00:00,11.81,11.85,11.8,11.81,149200.0,9.6561,9.6888,9.6479,9.6561,149200.0
2009-09-15 11:05:00,11.8,11.84,11.8,11.82,33600.0,9.6479,9.6806,9.6479,9.6643,33600.0
2009-09-15 11:10:00,11.83,11.83,11.8,11.8,17600.0,9.6724,9.6724,9.6479,9.6479,17600.0
2009-09-15 11:15:00,11.81,11.82,11.79,11.81,58400.0,9.6561,9.6643,9.6397,9.6561,58400.0
2009-09-15 11:20:00,11.81,11.81,11.78,11.79,54800.0,9.6561,9.6561,9.6316,9.6397,54800.0
2009-09-15 11:25:00,11.79,11.81,11.79,11.81,71200.0,9.6397,9.6561,9.6397,9.6561,71200.0
2009-09-15 11:30:00,11.81,11.81,11.8,11.81,44800.0,9.6561,9.6561,9.6479,9.6561,44800.0
2009-09-15 11:35:00,11.82,11.82,11.8,11.81,186800.0,9.6643,9.6643,9.6479,9.6561,186800.0
2009-09-15 11:40:00,11.81,11.83,11.81,11.83,137200.0,9.6561,9.6724,9.6561,9.6724,137200.0
2009-09-15 11:45:00,11.83,11.83,11.82,11.83,232400.0,9.6724,9.6724,9.6643,9.6724,232400.0
2009-09-15 11:50:00,11.84,11.85,11.84,11.85,29600.0,9.6806,9.6888,9.6806,9.6888,29600.0
2009-09-15 11:55:00,11.85,11.87,11.84,11.85,32400.0,9.6888,9.7051,9.6806,9.6888,32400.0
2009-09-15 12:00:00,11.85,11.86,11.82,11.85,49200.0,9.6888,9.697,9.6643,9.6888,49200.0
2009-09-15 12:05:00,11.85,11.86,11.84,11.85,53600.0,9.6888,9.697,9.6806,9.6888,53600.0
2009-09-15 12:10:00,11.85,11.86,11.85,11.85,10800.0,9.6888,9.697,9.6888,9.6888,10800.0
2009-09-15 12:15:00,11.85,11.85,11.84,11.85,46800.0,9.6888,9.6888,9.6806,9.6888,46800.0
2009-09-15 12:20:00,11.86,11.86,11.85,11.85,5600.0,9.697,9.697,9.6888,9.6888,5600.0
2009-09-15 12:25:00,11.84,11.85,11.84,11.85,34800.0,9.6806,9.6888,9.6806,9.6888,34800.0
2009-09-15 12:30:00,11.85,11.85,11.84,11.85,41600.0,9.6888,9.6888,9.6806,9.6888,41600.0
2009-09-15 12:35:00,11.85,11.85,11.82,11.82,159200.0,9.6888,9.6888,9.6643,9.6643,159200.0
2009-09-15 12:40:00,11.83,11.83,11.81,11.81,43200.0,9.6724,9.6724,9.6561,9.6561,43200.0
2009-09-15 12:45:00,11.81,11.82,11.8,11.81,51200.0,9.6561,9.6643,9.6479,9.6561,51200.0
2009-09-15 12:50:00,11.82,11.83,11.81,11.81,22400.0,9.6643,9.6724,9.6561,9.6561,22400.0
2009-09-15 12:55:00,11.81,11.81,11.79,11.8,40800.0,9.6561,9.6561,9.6397,9.6479,40800.0
2009-09-15 13:00:00,11.8,11.82,11.8,11.81,37200.0,9.6479,9.6643,9.6479,9.6561,37200.0
2009-09-15 13:05:00,11.81,11.84,11.81,11.84,16000.0,9.6561,9.6806,9.6561,9.6806,16000.0
2009-09-15 13:10:00,11.84,11.86,11.84,11.86,30000.0,9.6806,9.697,9.6806,9.697,30000.0
2009-09-15 13:15:00,11.87,11.87,11.85,11.85,32400.0,9.7051,9.7051,9.6888,9.6888,32400.0
2009-09-15 13:20:00,11.86,11.86,11.84,11.85,17600.0,9.697,9.697,9.6806,9.6888,17600.0
2009-09-15 13:25:00,11.85,11.85,11.85,11.85,12400.0,9.6888,9.6888,9.6888,9.6888,12400.0
2009-09-15 13:30:00,11.85,11.85,11.84,11.84,9600.0,9.6888,9.6888,9.6806,9.6806,9600.0
2009-09-15 13:35:00,11.83,11.84,11.83,11.83,16000.0,9.6724,9.6806,9.6724,9.6724,16000.0
2009-09-15 13:40:00,11.83,11.83,11.81,11.82,24000.0,9.6724,9.6724,9.6561,9.6643,24000.0
2009-09-15 13:45:00,11.82,11.82,11.81,11.81,12000.0,9.6643,9.6643,9.6561,9.6561,12000.0
2009-09-15 13:50:00,11.81,11.83,11.81,11.83,12400.0,9.6561,9.6724,9.6561,9.6724,12400.0
2009-09-15 13:55:00,11.82,11.83,11.82,11.83,8000.0,9.6643,9.6724,9.6643,9.6724,8000.0
2009-09-15 14:00:00,11.83,11.83,11.83,11.83,29200.0,9.6724,9.6724,9.6724,9.6724,29200.0
2009-09-15 14:05:00,11.83,11.83,11.81,11.81,32800.0,9.6724,9.6724,9.6561,9.6561,32800.0
2009-09-15 14:10:00,11.81,11.82,11.81,11.81,30000.0,9.6561,9.6643,9.6561,9.6561,30000.0
2009-09-15 14:15:00,11.81,11.83,11.81,11.83,27600.0,9.6561,9.6724,9.6561,9.6724,27600.0
2009-09-15 14:20:00,11.83,11.84,11.83,11.83,17600.0,9.6724,9.6806,9.6724,9.6724,17600.0
2009-09-15 14:25:00,11.83,11.84,11.82,11.83,74800.0,9.6724,9.6806,9.6643,9.6724,74800.0
2009-09-15 14:30:00,11.83,11.83,11.82,11.82,24800.0,9.6724,9.6724,9.6643,9.6643,24800.0
2009-09-15 14:35:00,11.82,11.82,11.8,11.8,36400.0,9.6643,9.6643,9.6479,9.6479,36400.0
2009-09-15 14:40:00,11.8,11.8,11.79,11.8,8800.0,9.6479,9.6479,9.6397,9.6479,8800.0
2009-09-15 14:45:00,11.8,11.8,11.79,11.79,22000.0,9.6479,9.6479,9.6397,9.6397,22000.0
2009-09-15 14:50:00,11.79,11.8,11.78,11.8,28400.0,9.6397,9.6479,9.6316,9.6479,28400.0
2009-09-15 14:55:00,11.8,11.81,11.8,11.8,17200.0,9.6479,9.6561,9.6479,9.6479,17200.0
2009-09-15 15:00:00,11.8,11.81,11.8,11.81,23600.0,9.6479,9.6561,9.6479,9.6561,23600.0
2009-09-15 15:05:00,11.8,11.81,11.8,11.81,41600.0,9.6479,9.6561,9.6479,9.6561,41600.0
2009-09-15 15:10:00,11.81,11.82,11.81,11.82,34400.0,9.6561,9.6643,9.6561,9.6643,34400.0
2009-09-15 15:15:00,11.81,11.83,11.81,11.83,49200.0,9.6561,9.6724,9.6561,9.6724,49200.0
2009-09-15 15:20:00,11.83,11.86,11.83,11.86,84000.0,9.6724,9.697,9.6724,9.697,84000.0
2009-09-15 15:25:00,11.86,11.86,11.84,11.84,37600.0,9.697,9.697,9.6806,9.6806,37600.0
2009-09-15 15:30:00,11.85,11.85,11.82,11.83,148400.0,9.6888,9.6888,9.6643,9.6724,148400.0
2009-09-15 15:35:00,11.83,11.85,11.83,11.84,85600.0,9.6724,9.6888,9.6724,9.6806,85600.0
2009-09-15 15:40:00,11.84,11.85,11.83,11.85,233600.0,9.6806,9.6888,9.6724,9.6888,233600.0
2009-09-15 15:45:00,11.85,11.86,11.83,11.86,172400.0,9.6888,9.697,9.6724,9.697,172400.0
2009-09-15 15:50:00,11.87,11.88,11.85,11.88,228400.0,9.7051,9.7133,9.6888,9.7133,228400.0
2009-09-15 15:55:00,11.88,11.9,11.86,11.86,256400.0,9.7133,9.7297,9.697,9.697,256400.0
2009-09-16 09:30:00,11.84,11.9,11.79,11.9,143200.0,9.6806,9.7297,9.6397,9.7297,143200.0
2009-09-16 09:35:00,11.9,11.9,11.86,11.88,136000.0,9.7297,9.7297,9.697,9.7133,136000.0
2009-09-16 09:40:00,11.88,11.9,11.86,11.87,78000.0,9.7133,9.7297,9.697,9.7051,78000.0
2009-09-16 09:45:00,11.87,11.87,11.84,11.85,68800.0,9.7051,9.7051,9.6806,9.6888,68800.0
2009-09-16 09:50:00,11.85,11.85,11.77,11.79,160400.0,9.6888,9.6888,9.6234,9.6397,160400.0
2009-09-16 09:55:00,11.79,11.83,11.79,11.83,66000.0,9.6397,9.6724,9.6397,9.6724,66000.0
2009-09-16 10:00:00,11.83,11.88,11.83,11.88,56000.0,9.6724,9.7133,9.6724,9.7133,56000.0
2009-09-16 10:05:00,11.87,11.88,11.87,11.88,52400.0,9.7051,9.7133,9.7051,9.7133,52400.0
2009-09-16 10:10:00,11.88,11.89,11.85,11.85,168000.0,9.7133,9.7215,9.6888,9.6888,168000.0
2009-09-16 10:15:00,11.85,11.87,11.85,11.87,34400.0,9.6888,9.7051,9.6888,9.7051,34400.0
2009-09-16 10:20:00,11.87,11.87,11.85,11.86,48400.0,9.7051,9.7051,9.6888,9.697,48400.0
2009-09-16 10:25:00,11.85,11.86,11.84,11.84,58400.0,9.6888,9.697,9.6806,9.6806,58400.0
2009-09-16 10:30:00,11.85,11.88,11.85,11.86,35200.0,9.6888,9.7133,9.6888,9.697,35200.0
2009-09-16 10:35:00,11.86,11.87,11.86,11.87,20400.0,9.697,9.7051,9.697,9.7051,20400.0
2009-09-16 10:40:00,11.88,11.88,11.87,11.88,22800.0,9.7133,9.7133,9.7051,9.7133,22800.0
2009-09-16 10:45:00,11.88,11.88,11.87,11.88,18400.0,9.7133,9.7133,9.7051,9.7133,18400.0
2009-09-16 10:50:00,11.88,11.9,11.88,11.89,20400.0,9.7133,9.7297,9.7133,9.7215,20400.0
2009-09-16 10:55:00,11.89,11.9,11.89,11.9,13600.0,9.7215,9.7297,9.7215,9.7297,13600.0
2009-09-16 11:00:00,11.9,11.9,11.88,11.9,30000.0,9.7297,9.7297,9.7133,9.7297,30000.0
2009-09-16 11:05:00,11.9,11.9,11.88,11.88,71200.0,9.7297,9.7297,9.7133,9.7133,71200.0
2009-09-16 11:10:00,11.88,11.9,11.87,11.88,48400.0,9.7133,9.7297,9.7051,9.7133,48400.0
2009-09-16 11:15:00,11.88,11.88,11.87,11.87,17600.0,9.7133,9.7133,9.7051,9.7051,17600.0
2009-09-16 11:20:00,11.87,11.87,11.86,11.86,19600.0,9.7051,9.7051,9.697,9.697,19600.0
2009-09-16 11:25:00,11.86,11.87,11.85,11.85,47600.0,9.697,9.7051,9.6888,9.6888,47600.0
2009-09-16 11:30:00,11.85,11.87,11.85,11.87,35600.0,9.6888,9.7051,9.6888,9.7051,35600.0
2009-09-16 11:35:00,11.87,11.88,11.85,11.85,102400.0,9.7051,9.7133,9.6888,9.6888,102400.0
2009-09-16 11:40:00,11.85,11.87,11.85,11.86,56000.0,9.6888,9.7051,9.6888,9.697,56000.0
2009-09-16 11:45:00,11.87,11.87,11.85,11.85,74800.0,9.7051,9.7051,9.6888,9.6888,74800.0
2009-09-16 11:50:00,11.86,11.87,11.85,11.86,78400.0,9.697,9.7051,9.6888,9.697,78400.0
2009-09-16 11:55:00,11.85,11.87,11.85,11.86,31200.0,9.6888,9.7051,9.6888,9.697,31200.0
2009-09-16 12:00:00,11.87,11.88,11.86,11.87,92400.0,9.7051,9.7133,9.697,9.7051,92400.0
2009-09-16 12:05:00,11.87,11.89,11.87,11.89,34800.0,9.7051,9.7215,9.7051,9.7215,34800.0
2009-09-16 12:10:00,11.89,11.89,11.87,11.88,46400.0,9.7215,9.7215,9.7051,9.7133,46400.0
2009-09-16 12:15:00,11.89,11.9,11.88,11.9,48800.0,9.7215,9.7297,9.7133,9.7297,48800.0
2009-09-16 12:20:00,11.9,11.9,11.88,11.9,78800.0,9.7297,9.7297,9.7133,9.7297,78800.0
2009-09-16 12:25:00,11.9,11.9,11.89,11.9,27200.0,9.7297,9.7297,9.7215,9.7297,27200.0
2009-09-16 12:30:00,11.9,11.9,11.87,11.88,76000.0,9.7297,9.7297,9.7051,9.7133,76000.0
2009-09-16 12:35:00,11.88,11.88,11.87,11.87,29600.0,9.7133,9.7133,9.7051,9.7051,29600.0
2009-09-16 12:40:00,11.87,11.88,11.86,11.87,72000.0,9.7051,9.7133,9.697,9.7051,72000.0
2009-09-16 12:45:00,11.88,11.88,11.86,11.88,116000.0,9.7133,9.7133,9.697,9.7133,116000.0
2009-09-16 12:50:00,11.88,11.88,11.87,11.88,17200.0,9.7133,9.7133,9.7051,9.7133,17200.0
2009-09-16 12:55:00,11.87,11.88,11.86,11.86,44400.0,9.7051,9.7133,9.697,9.697,44400.0
2009-09-16 13:00:00,11.86,11.88,11.86,11.87,75200.0,9.697,9.7133,9.697,9.7051,75200.0
2009-09-16 13:05:00,11.88,11.88,11.87,11.88,26800.0,9.7133,9.7133,9.7051,9.7133,26800.0
2009-09-16 13:10:00,11.88,11.89,11.87,11.89,44400.0,9.7133,9.7215,9.7051,9.7215,44400.0
2009-09-16 13:15:00,11.88,11.9,11.88,11.9,47200.0,9.7133,9.7297,9.7133,9.7297,47200.0
2009-09-16 13:20:00,11.9,11.91,11.89,11.9,168800.0,9.7297,9.7379,9.7215,9.7297,168800.0
2009-09-16 13:25:00,11.9,11.9,11.89,11.9,36400.0,9.7297,9.7297,9.7215,9.7297,36400.0
2009-09-16 13:30:00,11.9,11.9,11.89,11.89,41200.0,9.7297,9.7297,9.7215,9.7215,41200.0
2009-09-16 13:35:00,11.89,11.9,11.88,11.89,45200.0,9.7215,9.7297,9.7133,9.7215,45200.0
2009-09-16 13:40:00,11.9,11.9,11.89,11.9,11600.0,9.7297,9.7297,9.7215,9.7297,11600.0
2009-09-16 13:45:00,11.9,11.9,11.89,11.9,35200.0,9.7297,9.7297,9.7215,9.7297,35200.0
2009-09-16 13:50:00,11.9,11.9,11.9,11.9,47200.0,9.7297,9.7297,9.7297,9.7297,47200.0
2009-09-16 13:55:00,11.9,11.9,11.89,11.9,59600.0,9.7297,9.7297,9.7215,9.7297,59600.0
2009-09-16 14:00:00,11.9,11.92,11.9,11.91,68800.0,9.7297,9.746,9.7297,9.7379,68800.0
2009-09-16 14:05:00,11.91,11.92,11.91,11.91,43600.0,9.7379,9.746,9.7379,9.7379,43600.0
2009-09-16 14:10:00,11.91,11.92,11.9,11.92,48800.0,9.7379,9.746,9.7297,9.746,48800.0
2009-09-16 14:15:00,11.92,11.96,11.92,11.96,74000.0,9.746,9.7787,9.746,9.7787,74000.0
2009-09-16 14:20:00,11.96,11.97,11.96,11.96,44800.0,9.7787,9.7869,9.7787,9.7787,44800.0
2009-09-16 14:25:00,11.97,11.97,11.96,11.97,29200.0,9.7869,9.7869,9.7787,9.7869,29200.0
2009-09-16 14:30:00,11.97,11.97,11.96,11.97,53200.0,9.7869,9.7869,9.7787,9.7869,53200.0
2009-09-16 14:35:00,11.97,11.97,11.96,11.97,34800.0,9.7869,9.7869,9.7787,9.7869,34800.0
2009-09-16 14:40:00,11.97,11.98,11.97,11.98,55600.0,9.7869,9.7951,9.7869,9.7951,55600.0
2009-09-16 14:45:00,11.97,11.98,11.96,11.97,49600.0,9.7869,9.7951,9.7787,9.7869,49600.0
2009-09-16 14:50:00,11.98,11.99,11.97,11.97,52800.0,9.7951,9.8033,9.7869,9.7869,52800.0
2009-09-16 14:55:00,11.97,11.97,11.97,11.97,37600.0,9.7869,9.7869,9.7869,9.7869,37600.0
2009-09-16 15:00:00,11.97,11.97,11.95,11.96,86800.0,9.7869,9.7869,9.7706,9.7787,86800.0
2009-09-16 15:05:00,11.96,11.96,11.95,11.96,54400.0,9.7787,9.7787,9.7706,9.7787,54400.0
2009-09-16 15:10:00,11.95,11.97,11.95,11.96,103200.0,9.7706,9.7869,9.7706,9.7787,103200.0
2009-09-16 15:15:00,11.96,11.96,11.95,11.96,60800.0,9.7787,9.7787,9.7706,9.7787,60800.0
2009-09-16 15:20:00,11.96,11.96,11.95,11.96,198000.0,9.7787,9.7787,9.7706,9.7787,198000.0
2009-09-16 15:25:00,11.95,11.95,11.94,11.95,91200.0,9.7706,9.7706,9.7624,9.7706,91200.0
2009-09-16 15:30:00,11.95,11.95,11.93,11.95,116000.0,9.7706,9.7706,9.7542,9.7706,116000.0
2009-09-16 15:35:00,11.95,11.95,11.94,11.95,84800.0,9.7706,9.7706,9.7624,9.7706,84800.0
2009-09-16 15:40:00,11.95,11.96,11.95,11.95,98400.0,9.7706,9.7787,9.7706,9.7706,98400.0
2009-09-16 15:45:00,11.96,11.98,11.96,11.97,90800.0,9.7787,9.7951,9.7787,9.7869,90800.0
2009-09-16 15:50:00,11.98,11.99,11.97,11.99,120400.0,9.7951,9.8033,9.7869,9.8033,120400.0
2009-09-16 15:55:00,11.99,12.0,11.98,12.0,263200.0,9.8033,9.8114,9.7951,9.8114,263200.0
2009-09-17 09:30:00,11.9,11.97,11.89,11.93,92400.0,9.7297,9.7869,9.7215,9.7542,92400.0
2009-09-17 09:35:00,11.92,11.96,11.91,11.96,64400.0,9.746,9.7787,9.7379,9.7787,64400.0
2009-09-17 09:40:00,11.95,11.97,11.95,11.97,66800.0,9.7706,9.7869,9.7706,9.7869,66800.0
2009-09-17 09:45:00,11.97,11.99,11.96,11.99,68400.0,9.7869,9.8033,9.7787,9.8033,68400.0
2009-09-17 09:50:00,11.99,11.99,11.97,11.99,41200.0,9.8033,9.8033,9.7869,9.8033,41200.0
2009-09-17 09:55:00,11.99,12.0,11.97,11.97,174400.0,9.8033,9.8114,9.7869,9.7869,174400.0
2009-09-17 10:00:00,11.97,12.02,11.95,11.97,133600.0,9.7869,9.8278,9.7706,9.7869,133600.0
2009-09-17 10:05:00,11.98,11.98,11.94,11.95,46400.0,9.7951,9.7951,9.7624,9.7706,46400.0
2009-09-17 10:10:00,11.96,11.98,11.95,11.98,48000.0,9.7787,9.7951,9.7706,9.7951,48000.0
2009-09-17 10:15:00,11.97,11.97,11.94,11.94,268000.0,9.7869,9.7869,9.7624,9.7624,268000.0
2009-09-17 10:20:00,11.94,11.95,11.9,11.91,190400.0,9.7624,9.7706,9.7297,9.7379,190400.0
2009-09-17 10:25:00,11.91,11.91,11.88,11.9,125600.0,9.7379,9.7379,9.7133,9.7297,125600.0
2009-09-17 10:30:00,11.9,11.99,11.9,11.99,126000.0,9.7297,9.8033,9.7297,9.8033,126000.0
2009-09-17 10:35:00,11.99,12.05,11.98,12.05,117600.0,9.8033,9.8523,9.7951,9.8523,117600.0
2009-09-17 10:40:00,12.05,12.06,12.04,12.05,32000.0,9.8523,9.8605,9.8441,9.8523,32000.0
2009-09-17 10:45:00,12.04,12.05,12.03,12.03,30000.0,9.8441,9.8523,9.836,9.836,30000.0
2009-09-17 10:50:00,12.03,12.05,12.02,12.03,53200.0,9.836,9.8523,9.8278,9.836,53200.0
2009-09-17 10:55:00,12.03,12.04,12.01,12.01,18400.0,9.836,9.8441,9.8196,9.8196,18400.0
2009-09-17 11:00:00,12.01,12.03,11.99,11.99,140800.0,9.8196,9.836,9.8033,9.8033,140800.0
2009-09-17 11:05:00,11.99,12.01,11.98,11.98,57600.0,9.8033,9.8196,9.7951,9.7951,57600.0
2009-09-17 11:10:00,11.99,11.99,11.98,11.99,53200.0,9.8033,9.8033,9.7951,9.8033,53200.0
2009-09-17 11:15:00,11.99,12.01,11.99,12.0,70400.0,9.8033,9.8196,9.8033,9.8114,70400.0
2009-09-17 11:20:00,12.0,12.03,12.0,12.03,63600.0,9.8114,9.836,9.8114,9.836,63600.0
2009-09-17 11:25:00,12.03,12.03,12.02,12.03,193200.0,9.836,9.836,9.8278,9.836,193200.0
2009-09-17 11:30:00,12.03,12.04,11.99,11.99,49600.0,9.836,9.8441,9.8033,9.8033,49600.0
2009-09-17 11:35:00,11.99,11.99,11.96,11.96,45200.0,9.8033,9.8033,9.7787,9.7787,45200.0
2009-09-17 11:40:00,11.95,11.96,11.95,11.95,46800.0,9.7706,9.7787,9.7706,9.7706,46800.0
2009-09-17 11:45:00,11.95,11.96,11.95,11.95,17600.0,9.7706,9.7787,9.7706,9.7706,17600.0
2009-09-17 11:50:00,11.96,11.97,11.93,11.95,162800.0,9.7787,9.7869,9.7542,9.7706,162800.0
2009-09-17 11:55:00,11.94,11.97,11.92,11.97,64800.0,9.7624,9.7869,9.746,9.7869,64800.0
2009-09-17 12:00:00,11.96,11.98,11.96,11.97,75600.0,9.7787,9.7951,9.7787,9.7869,75600.0
2009-09-17 12:05:00,11.96,11.98,11.96,11.97,75600.0,9.7787,9.7951,9.7787,9.7869,75600.0
2009-09-17 12:10:00,11.97,11.97,11.94,11.96,59200.0,9.7869,9.7869,9.7624,9.7787,59200.0
2009-09-17 12:15:00,11.96,11.98,11.94,11.95,44000.0,9.7787,9.7951,9.7624,9.7706,44000.0
2009-09-17 12:20:00,11.95,11.98,11.94,11.97,131200.0,9.7706,9.7951,9.7624,9.7869,131200.0
2009-09-17 12:25:00,11.97,11.98,11.96,11.96,153200.0,9.7869,9.7951,9.7787,9.7787,153200.0
2009-09-17 12:30:00,11.96,11.96,11.94,11.96,113200.0,9.7787,9.7787,9.7624,9.7787,113200.0
2009-09-17 12:35:00,11.96,11.96,11.92,11.93,77600.0,9.7787,9.7787,9.746,9.7542,77600.0
2009-09-17 12:40:00,11.93,11.93,11.9,11.9,62000.0,9.7542,9.7542,9.7297,9.7297,62000.0
2009-09-17 12:45:00,11.9,11.93,11.88,11.93,102000.0,9.7297,9.7542,9.7133,9.7542,102000.0
2009-09-17 12:50:00,11.93,11.93,11.91,11.93,122800.0,9.7542,9.7542,9.7379,9.7542,122800.0
2009-09-17 12:55:00,11.92,11.93,11.92,11.92,44400.0,9.746,9.7542,9.746,9.746,44400.0
2009-09-17 13:00:00,11.92,11.93,11.91,11.91,137200.0,9.746,9.7542,9.7379,9.7379,137200.0
2009-09-17 13:05:00,11.91,11.93,11.91,11.93,56400.0,9.7379,9.7542,9.7379,9.7542,56400.0
2009-09-17 13:10:00,11.93,11.93,11.91,11.91,58000.0,9.7542,9.7542,9.7379,9.7379,58000.0
2009-09-17 13:15:00,11.92,11.92,11.9,11.91,34800.0,9.746,9.746,9.7297,9.7379,34800.0
2009-09-17 13:20:00,11.91,11.93,11.91,11.92,56400.0,9.7379,9.7542,9.7379,9.746,56400.0
2009-09-17 13:25:00,11.92,11.92,11.9,11.92,52800.0,9.746,9.746,9.7297,9.746,52800.0
2009-09-17 13:30:00,11.92,11.92,11.91,11.92,48000.0,9.746,9.746,9.7379,9.746,48000.0
2009-09-17 13:35:00,11.91,11.92,11.88,11.89,118800.0,9.7379,9.746,9.7133,9.7215,118800.0
2009-09-17 13:40:00,11.88,11.9,11.87,11.9,88400.0,9.7133,9.7297,9.7051,9.7297,88400.0
2009-09-17 13:45:00,11.89,11.9,11.89,11.9,69200.0,9.7215,9.7297,9.7215,9.7297,69200.0
2009-09-17 13:50:00,11.9,11.91,11.88,11.88,111200.0,9.7297,9.7379,9.7133,9.7133,111200.0
2009-09-17 13:55:00,11.88,11.89,11.88,11.89,46800.0,9.7133,9.7215,9.7133,9.7215,46800.0
2009-09-17 14:00:00,11.89,11.9,11.89,11.9,45200.0,9.7215,9.7297,9.7215,9.7297,45200.0
2009-09-17 14:05:00,11.9,11.91,11.9,11.9,25600.0,9.7297,9.7379,9.7297,9.7297,25600.0
2009-09-17 14:10:00,11.9,11.9,11.89,11.89,29200.0,9.7297,9.7297,9.7215,9.7215,29200.0
2009-09-17 14:15:00,11.89,11.89,11.88,11.88,38400.0,9.7215,9.7215,9.7133,9.7133,38400.0
2009-09-17 14:20:00,11.88,11.89,11.88,11.89,34400.0,9.7133,9.7215,9.7133,9.7215,34400.0
2009-09-17 14:25:00,11.89,11.89,11.88,11.89,67600.0,9.7215,9.7215,9.7133,9.7215,67600.0
2009-09-17 14:30:00,11.89,11.9,11.88,11.88,56400.0,9.7215,9.7297,9.7133,9.7133,56400.0
2009-09-17 14:35:00,11.88,11.88,11.87,11.88,184400.0,9.7133,9.7133,9.7051,9.7133,184400.0
2009-09-17 14:40:00,11.88,11.88,11.86,11.87,144800.0,9.7133,9.7133,9.697,9.7051,144800.0
2009-09-17 14:45:00,11.87,11.87,11.86,11.87,142800.0,9.7051,9.7051,9.697,9.7051,142800.0
2009-09-17 14:50:00,11.87,11.9,11.87,11.89,144000.0,9.7051,9.7297,9.7051,9.7215,144000.0
2009-09-17 14:55:00,11.89,11.91,11.89,11.91,163600.0,9.7215,9.7379,9.7215,9.7379,163600.0
2009-09-17 15:00:00,11.91,11.91,11.88,11.89,213200.0,9.7379,9.7379,9.7133,9.7215,213200.0
2009-09-17 15:05:00,11.89,11.89,11.88,11.88,87600.0,9.7215,9.7215,9.7133,9.7133,87600.0
2009-09-17 15:10:00,11.88,11.88,11.88,11.88,42800.0,9.7133,9.7133,9.7133,9.7133,42800.0
2009-09-17 15:15:00,11.88,11.88,11.87,11.87,107600.0,9.7133,9.7133,9.7051,9.7051,107600.0
2009-09-17 15:20:00,11.88,11.9,11.88,11.9,193600.0,9.7133,9.7297,9.7133,9.7297,193600.0
2009-09-17 15:25:00,11.9,11.9,11.88,11.88,118800.0,9.7297,9.7297,9.7133,9.7133,118800.0
2009-09-17 15:30:00,11.88,11.88,11.87,11.87,101600.0,9.7133,9.7133,9.7051,9.7051,101600.0
2009-09-17 15:35:00,11.87,11.87,11.86,11.87,154800.0,9.7051,9.7051,9.697,9.7051,154800.0
2009-09-17 15:40:00,11.87,11.87,11.85,11.85,88800.0,9.7051,9.7051,9.6888,9.6888,88800.0
2009-09-17 15:45:00,11.85,11.85,11.83,11.85,238000.0,9.6888,9.6888,9.6724,9.6888,238000.0
2009-09-17 15:50:00,11.84,11.85,11.83,11.83,105200.0,9.6806,9.6888,9.6724,9.6724,105200.0
2009-09-17 15:55:00,11.83,11.85,11.83,11.85,241600.0,9.6724,9.6888,9.6724,9.6888,241600.0
2009-09-18 09:30:00,11.93,11.93,11.8,11.82,1166000.0,9.7542,9.7542,9.6479,9.6643,1166000.0
2009-09-18 09:35:00,11.83,11.85,11.81,11.85,64400.0,9.6724,9.6888,9.6561,9.6888,64400.0
2009-09-18 09:40:00,11.85,11.85,11.8,11.83,107600.0,9.6888,9.6888,9.6479,9.6724,107600.0
2009-09-18 09:45:00,11.84,11.85,11.81,11.84,47600.0,9.6806,9.6888,9.6561,9.6806,47600.0
2009-09-18 09:50:00,11.84,11.85,11.79,11.8,67200.0,9.6806,9.6888,9.6397,9.6479,67200.0
2009-09-18 09:55:00,11.8,11.81,11.78,11.81,36400.0,9.6479,9.6561,9.6316,9.6561,36400.0
2009-09-18 10:00:00,11.81,11.84,11.81,11.84,32800.0,9.6561,9.6806,9.6561,9.6806,32800.0
2009-09-18 10:05:00,11.84,11.84,11.81,11.83,33200.0,9.6806,9.6806,9.6561,9.6724,33200.0
2009-09-18 10:10:00,11.83,11.86,11.83,11.85,52800.0,9.6724,9.697,9.6724,9.6888,52800.0
2009-09-18 10:15:00,11.85,11.86,11.85,11.85,54000.0,9.6888,9.697,9.6888,9.6888,54000.0
2009-09-18 10:20:00,11.85,11.86,11.84,11.84,34400.0,9.6888,9.697,9.6806,9.6806,34400.0
2009-09-18 10:25:00,11.85,11.85,11.84,11.84,31200.0,9.6888,9.6888,9.6806,9.6806,31200.0
2009-09-18 10:30:00,11.84,11.86,11.84,11.85,40800.0,9.6806,9.697,9.6806,9.6888,40800.0
2009-09-18 10:35:00,11.85,11.85,11.84,11.85,22800.0,9.6888,9.6888,9.6806,9.6888,22800.0
2009-09-18 10:40:00,11.85,11.87,11.85,11.87,84000.0,9.6888,9.7051,9.6888,9.7051,84000.0
2009-09-18 10:45:00,11.88,11.88,11.85,11.87,28800.0,9.7133,9.7133,9.6888,9.7051,28800.0
2009-09-18 10:50:00,11.88,11.9,11.88,11.89,39600.0,9.7133,9.7297,9.7133,9.7215,39600.0
2009-09-18 10:55:00,11.88,11.89,11.87,11.88,20400.0,9.7133,9.7215,9.7051,9.7133,20400.0
2009-09-18 11:00:00,11.88,11.89,11.87,11.87,13600.0,9.7133,9.7215,9.7051,9.7051,13600.0
2009-09-18 11:05:00,11.86,11.87,11.85,11.86,15600.0,9.697,9.7051,9.6888,9.697,15600.0
2009-09-18 11:10:00,11.85,11.86,11.85,11.86,43200.0,9.6888,9.697,9.6888,9.697,43200.0
2009-09-18 11:15:00,11.85,11.87,11.85,11.87,66800.0,9.6888,9.7051,9.6888,9.7051,66800.0
2009-09-18 11:20:00,11.87,11.88,11.86,11.88,70400.0,9.7051,9.7133,9.697,9.7133,70400.0
2009-09-18 11:25:00,11.88,11.88,11.87,11.87,29600.0,9.7133,9.7133,9.7051,9.7051,29600.0
2009-09-18 11:30:00,11.87,11.88,11.87,11.87,45200.0,9.7051,9.7133,9.7051,9.7051,45200.0
2009-09-18 11:35:00,11.87,11.87,11.85,11.86,14400.0,9.7051,9.7051,9.6888,9.697,14400.0
2009-09-18 11:40:00,11.86,11.88,11.86,11.88,31600.0,9.697,9.7133,9.697,9.7133,31600.0
2009-09-18 11:45:00,11.88,11.89,11.88,11.89,14400.0,9.7133,9.7215,9.7133,9.7215,14400.0
2009-09-18 11:50:00,11.89,11.9,11.89,11.9,20800.0,9.7215,9.7297,9.7215,9.7297,20800.0
2009-09-18 11:55:00,11.9,11.91,11.88,11.88,34000.0,9.7297,9.7379,9.7133,9.7133,34000.0
2009-09-18 12:00:00,11.88,11.88,11.86,11.88,23200.0,9.7133,9.7133,9.697,9.7133,23200.0
2009-09-18 12:05:00,11.88,11.88,11.87,11.88,19600.0,9.7133,9.7133,9.7051,9.7133,19600.0
2009-09-18 12:10:00,11.88,11.9,11.88,11.88,34800.0,9.7133,9.7297,9.7133,9.7133,34800.0
2009-09-18 12:15:00,11.88,11.89,11.88,11.88,16000.0,9.7133,9.7215,9.7133,9.7133,16000.0
2009-09-18 12:20:00,11.88,11.88,11.87,11.87,15600.0,9.7133,9.7133,9.7051,9.7051,15600.0
2009-09-18 12:25:00,11.87,11.88,11.87,11.88,33200.0,9.7051,9.7133,9.7051,9.7133,33200.0
2009-09-18 12:30:00,11.88,11.88,11.87,11.88,40000.0,9.7133,9.7133,9.7051,9.7133,40000.0
2009-09-18 12:35:00,11.87,11.88,11.86,11.87,12800.0,9.7051,9.7133,9.697,9.7051,12800.0
2009-09-18 12:40:00,11.87,11.88,11.87,11.88,21200.0,9.7051,9.7133,9.7051,9.7133,21200.0
2009-09-18 12:45:00,11.88,11.89,11.88,11.89,12000.0,9.7133,9.7215,9.7133,9.7215,12000.0
2009-09-18 12:50:00,11.89,11.9,11.89,11.9,12400.0,9.7215,9.7297,9.7215,9.7297,12400.0
2009-09-18 12:55:00,11.9,11.93,11.9,11.92,62000.0,9.7297,9.7542,9.7297,9.746,62000.0
2009-09-18 13:00:00,11.92,11.92,11.89,11.89,50400.0,9.746,9.746,9.7215,9.7215,50400.0
2009-09-18 13:05:00,11.89,11.9,11.88,11.88,37600.0,9.7215,9.7297,9.7133,9.7133,37600.0
2009-09-18 13:10:00,11.88,11.89,11.88,11.88,40000.0,9.7133,9.7215,9.7133,9.7133,40000.0
2009-09-18 13:15:00,11.88,11.88,11.87,11.87,31600.0,9.7133,9.7133,9.7051,9.7051,31600.0
2009-09-18 13:20:00,11.87,11.87,11.87,11.87,10800.0,9.7051,9.7051,9.7051,9.7051,10800.0
2009-09-18 13:25:00,11.87,11.88,11.87,11.88,21200.0,9.7051,9.7133,9.7051,9.7133,21200.0
2009-09-18 13:30:00,11.88,11.88,11.87,11.88,26400.0,9.7133,9.7133,9.7051,9.7133,26400.0
2009-09-18 13:35:00,11.88,11.88,11.87,11.87,28400.0,9.7133,9.7133,9.7051,9.7051,28400.0
2009-09-18 13:40:00,11.88,11.89,11.88,11.89,24000.0,9.7133,9.7215,9.7133,9.7215,24000.0
2009-09-18 13:45:00,11.89,11.92,11.89,11.91,56400.0,9.7215,9.746,9.7215,9.7379,56400.0
2009-09-18 13:50:00,11.91,11.91,11.9,11.9,19600.0,9.7379,9.7379,9.7297,9.7297,19600.0
2009-09-18 13:55:00,11.9,11.92,11.9,11.91,28800.0,9.7297,9.746,9.7297,9.7379,28800.0
2009-09-18 14:00:00,11.92,11.93,11.92,11.93,15600.0,9.746,9.7542,9.746,9.7542,15600.0
2009-09-18 14:05:00,11.93,11.93,11.93,11.93,19600.0,9.7542,9.7542,9.7542,9.7542,19600.0
2009-09-18 14:10:00,11.93,11.93,11.93,11.93,13200.0,9.7542,9.7542,9.7542,9.7542,13200.0
2009-09-18 14:15:00,11.93,11.94,11.93,11.93,20400.0,9.7542,9.7624,9.7542,9.7542,20400.0
2009-09-18 14:20:00,11.93,11.93,11.93,11.93,18400.0,9.7542,9.7542,9.7542,9.7542,18400.0
2009-09-18 14:25:00,11.93,11.94,11.92,11.93,21200.0,9.7542,9.7624,9.746,9.7542,21200.0
2009-09-18 14:30:00,11.93,11.93,11.89,11.9,38800.0,9.7542,9.7542,9.7215,9.7297,38800.0
2009-09-18 14:35:00,11.9,11.9,11.89,11.9,24000.0,9.7297,9.7297,9.7215,9.7297,24000.0
2009-09-18 14:40:00,11.9,11.9,11.9,11.9,14800.0,9.7297,9.7297,9.7297,9.7297,14800.0
2009-09-18 14:45:00,11.9,11.93,11.9,11.92,53200.0,9.7297,9.7542,9.7297,9.746,53200.0
2009-09-18 14:50:00,11.92,11.92,11.91,11.92,28400.0,9.746,9.746,9.7379,9.746,28400.0
2009-09-18 14:55:00,11.91,11.92,11.91,11.92,18000.0,9.7379,9.746,9.7379,9.746,18000.0
2009-09-18 15:00:00,11.92,11.92,11.9,11.91,80000.0,9.746,9.746,9.7297,9.7379,80000.0
2009-09-18 15:05:00,11.91,11.91,11.88,11.88,60400.0,9.7379,9.7379,9.7133,9.7133,60400.0
2009-09-18 15:10:00,11.88,11.9,11.88,11.88,68000.0,9.7133,9.7297,9.7133,9.7133,68000.0
2009-09-18 15:15:00,11.88,11.88,11.87,11.88,53200.0,9.7133,9.7133,9.7051,9.7133,53200.0
2009-09-18 15:20:00,11.88,11.88,11.87,11.88,66400.0,9.7133,9.7133,9.7051,9.7133,66400.0
2009-09-18 15:25:00,11.88,11.88,11.87,11.87,42400.0,9.7133,9.7133,9.7051,9.7051,42400.0
2009-09-18 15:30:00,11.87,11.88,11.87,11.87,138000.0,9.7051,9.7133,9.7051,9.7051,138000.0
2009-09-18 15:35:00,11.87,11.87,11.86,11.86,170400.0,9.7051,9.7051,9.697,9.697,170400.0
2009-09-18 15:40:00,11.86,11.86,11.84,11.85,305200.0,9.697,9.697,9.6806,9.6888,305200.0
2009-09-18 15:45:00,11.85,11.85,11.84,11.84,126800.0,9.6888,9.6888,9.6806,9.6806,126800.0
2009-09-18 15:50:00,11.84,11.84,11.81,11.82,391200.0,9.6806,9.6806,9.6561,9.6643,391200.0
2009-09-18 15:55:00,11.82,11.85,11.81,11.85,513200.0,9.6643,9.6888,9.6561,9.6888,513200.0
2009-09-21 09:30:00,11.85,11.85,11.75,11.79,79600.0,9.6888,9.6888,9.607,9.6397,79600.0
2009-09-21 09:35:00,11.79,11.84,11.79,11.84,90400.0,9.6397,9.6806,9.6397,9.6806,90400.0
2009-09-21 09:40:00,11.83,11.84,11.82,11.83,60400.0,9.6724,9.6806,9.6643,9.6724,60400.0
2009-09-21 09:45:00,11.84,11.85,11.82,11.82,33200.0,9.6806,9.6888,9.6643,9.6643,33200.0
2009-09-21 09:50:00,11.82,11.84,11.76,11.77,66400.0,9.6643,9.6806,9.6152,9.6234,66400.0
2009-09-21 09:55:00,11.77,11.77,11.74,11.76,104400.0,9.6234,9.6234,9.5989,9.6152,104400.0
2009-09-21 10:00:00,11.76,11.77,11.72,11.76,94800.0,9.6152,9.6234,9.5825,9.6152,94800.0
2009-09-21 10:05:00,11.76,11.8,11.76,11.79,76800.0,9.6152,9.6479,9.6152,9.6397,76800.0
2009-09-21 10:10:00,11.79,11.79,11.76,11.77,80000.0,9.6397,9.6397,9.6152,9.6234,80000.0
2009-09-21 10:15:00,11.78,11.79,11.76,11.77,48400.0,9.6316,9.6397,9.6152,9.6234,48400.0
2009-09-21 10:20:00,11.77,11.79,11.76,11.78,65200.0,9.6234,9.6397,9.6152,9.6316,65200.0
2009-09-21 10:25:00,11.78,11.81,11.78,11.8,74000.0,9.6316,9.6561,9.6316,9.6479,74000.0
2009-09-21 10:30:00,11.8,11.81,11.79,11.79,36800.0,9.6479,9.6561,9.6397,9.6397,36800.0
2009-09-21 10:35:00,11.79,11.79,11.77,11.77,78000.0,9.6397,9.6397,9.6234,9.6234,78000.0
2009-09-21 10:40:00,11.78,11.78,11.76,11.77,59200.0,9.6316,9.6316,9.6152,9.6234,59200.0
2009-09-21 10:45:00,11.77,11.81,11.77,11.81,15600.0,9.6234,9.6561,9.6234,9.6561,15600.0
2009-09-21 10:50:00,11.81,11.84,11.81,11.84,37600.0,9.6561,9.6806,9.6561,9.6806,37600.0
2009-09-21 10:55:00,11.83,11.85,11.83,11.85,50000.0,9.6724,9.6888,9.6724,9.6888,50000.0
2009-09-21 11:00:00,11.85,11.86,11.85,11.86,77200.0,9.6888,9.697,9.6888,9.697,77200.0
2009-09-21 11:05:00,11.86,11.9,11.86,11.9,48800.0,9.697,9.7297,9.697,9.7297,48800.0
2009-09-21 11:10:00,11.9,11.94,11.9,11.94,52000.0,9.7297,9.7624,9.7297,9.7624,52000.0
2009-09-21 11:15:00,11.94,11.97,11.94,11.97,30400.0,9.7624,9.7869,9.7624,9.7869,30400.0
2009-09-21 11:20:00,11.97,11.97,11.93,11.93,65200.0,9.7869,9.7869,9.7542,9.7542,65200.0
2009-09-21 11:25:00,11.93,11.93,11.91,11.91,43200.0,9.7542,9.7542,9.7379,9.7379,43200.0
2009-09-21 11:30:00,11.91,11.94,11.9,11.93,104800.0,9.7379,9.7624,9.7297,9.7542,104800.0
2009-09-21 11:35:00,11.94,11.96,11.92,11.93,32400.0,9.7624,9.7787,9.746,9.7542,32400.0
2009-09-21 11:40:00,11.92,11.93,11.91,11.92,16800.0,9.746,9.7542,9.7379,9.746,16800.0
2009-09-21 11:45:00,11.92,11.92,11.89,11.9,33200.0,9.746,9.746,9.7215,9.7297,33200.0
2009-09-21 11:50:00,11.9,11.9,11.86,11.86,31200.0,9.7297,9.7297,9.697,9.697,31200.0
2009-09-21 11:55:00,11.87,11.87,11.86,11.87,18000.0,9.7051,9.7051,9.697,9.7051,18000.0
2009-09-21 12:00:00,11.87,11.89,11.87,11.89,14000.0,9.7051,9.7215,9.7051,9.7215,14000.0
2009-09-21 12:05:00,11.89,11.91,11.89,11.9,62800.0,9.7215,9.7379,9.7215,9.7297,62800.0
2009-09-21 12:10:00,11.91,11.91,11.9,11.91,18400.0,9.7379,9.7379,9.7297,9.7379,18400.0
2009-09-21 12:15:00,11.9,11.91,11.9,11.9,101200.0,9.7297,9.7379,9.7297,9.7297,101200.0
2009-09-21 12:20:00,11.9,11.91,11.9,11.91,38000.0,9.7297,9.7379,9.7297,9.7379,38000.0
2009-09-21 12:25:00,11.91,11.93,11.91,11.92,26400.0,9.7379,9.7542,9.7379,9.746,26400.0
2009-09-21 12:30:00,11.92,11.92,11.92,11.92,31200.0,9.746,9.746,9.746,9.746,31200.0
2009-09-21 12:35:00,11.92,11.93,11.92,11.93,65600.0,9.746,9.7542,9.746,9.7542,65600.0
2009-09-21 12:40:00,11.93,11.94,11.93,11.93,29200.0,9.7542,9.7624,9.7542,9.7542,29200.0
2009-09-21 12:45:00,11.93,11.93,11.91,11.91,59600.0,9.7542,9.7542,9.7379,9.7379,59600.0
2009-09-21 12:50:00,11.9,11.91,11.89,11.9,31200.0,9.7297,9.7379,9.7215,9.7297,31200.0
2009-09-21 12:55:00,11.9,11.91,11.9,11.91,38400.0,9.7297,9.7379,9.7297,9.7379,38400.0
2009-09-21 13:00:00,11.91,11.91,11.91,11.91,19600.0,9.7379,9.7379,9.7379,9.7379,19600.0
2009-09-21 13:05:00,11.91,11.91,11.9,11.9,42400.0,9.7379,9.7379,9.7297,9.7297,42400.0
2009-09-21 13:10:00,11.9,11.9,11.9,11.9,18400.0,9.7297,9.7297,9.7297,9.7297,18400.0
2009-09-21 13:15:00,11.9,11.9,11.9,11.9,17200.0,9.7297,9.7297,9.7297,9.7297,17200.0
2009-09-21 13:20:00,11.9,11.92,11.9,11.92,28400.0,9.7297,9.746,9.7297,9.746,28400.0
2009-09-21 13:25:00,11.92,11.93,11.92,11.93,36000.0,9.746,9.7542,9.746,9.7542,36000.0
2009-09-21 13:30:00,11.93,11.94,11.93,11.94,68400.0,9.7542,9.7624,9.7542,9.7624,68400.0
2009-09-21 13:35:00,11.94,11.95,11.93,11.94,37600.0,9.7624,9.7706,9.7542,9.7624,37600.0
2009-09-21 13:40:00,11.94,11.94,11.94,11.94,51200.0,9.7624,9.7624,9.7624,9.7624,51200.0
2009-09-21 13:45:00,11.94,11.94,11.94,11.94,46400.0,9.7624,9.7624,9.7624,9.7624,46400.0
2009-09-21 13:50:00,11.94,11.94,11.94,11.94,38400.0,9.7624,9.7624,9.7624,9.7624,38400.0
2009-09-21 13:55:00,11.94,11.94,11.93,11.94,28800.0,9.7624,9.7624,9.7542,9.7624,28800.0
2009-09-21 14:00:00,11.94,11.95,11.94,11.94,50800.0,9.7624,9.7706,9.7624,9.7624,50800.0
2009-09-21 14:05:00,11.94,11.95,11.94,11.94,20400.0,9.7624,9.7706,9.7624,9.7624,20400.0
2009-09-21 14:10:00,11.94,11.94,11.91,11.91,106000.0,9.7624,9.7624,9.7379,9.7379,106000.0
2009-09-21 14:15:00,11.91,11.92,11.91,11.91,23200.0,9.7379,9.746,9.7379,9.7379,23200.0
2009-09-21 14:20:00,11.92,11.92,11.91,11.92,30800.0,9.746,9.746,9.7379,9.746,30800.0
2009-09-21 14:25:00,11.92,11.92,11.92,11.92,38800.0,9.746,9.746,9.746,9.746,38800.0
2009-09-21 14:30:00,11.92,11.93,11.92,11.93,24800.0,9.746,9.7542,9.746,9.7542,24800.0
2009-09-21 14:35:00,11.93,11.94,11.92,11.92,78400.0,9.7542,9.7624,9.746,9.746,78400.0
2009-09-21 14:40:00,11.93,11.94,11.93,11.94,35200.0,9.7542,9.7624,9.7542,9.7624,35200.0
2009-09-21 14:45:00,11.94,11.96,11.93,11.96,61200.0,9.7624,9.7787,9.7542,9.7787,61200.0
2009-09-21 14:50:00,11.96,11.97,11.95,11.97,76800.0,9.7787,9.7869,9.7706,9.7869,76800.0
2009-09-21 14:55:00,11.97,11.97,11.96,11.96,56800.0,9.7869,9.7869,9.7787,9.7787,56800.0
2009-09-21 15:00:00,11.96,11.96,11.95,11.96,44800.0,9.7787,9.7787,9.7706,9.7787,44800.0
2009-09-21 15:05:00,11.96,11.96,11.95,11.95,84400.0,9.7787,9.7787,9.7706,9.7706,84400.0
2009-09-21 15:10:00,11.96,11.96,11.95,11.95,36800.0,9.7787,9.7787,9.7706,9.7706,36800.0
2009-09-21 15:15:00,11.95,11.98,11.94,11.97,95200.0,9.7706,9.7951,9.7624,9.7869,95200.0
2009-09-21 15:20:00,11.98,11.98,11.97,11.97,217600.0,9.7951,9.7951,9.7869,9.7869,217600.0
2009-09-21 15:25:00,11.98,11.98,11.97,11.97,187200.0,9.7951,9.7951,9.7869,9.7869,187200.0
2009-09-21 15:30:00,11.97,11.97,11.96,11.96,284400.0,9.7869,9.7869,9.7787,9.7787,284400.0
2009-09-21 15:35:00,11.96,11.98,11.96,11.97,128800.0,9.7787,9.7951,9.7787,9.7869,128800.0
2009-09-21 15:40:00,11.97,11.99,11.97,11.98,190000.0,9.7869,9.8033,9.7869,9.7951,190000.0
2009-09-21 15:45:00,11.98,11.99,11.97,11.98,177200.0,9.7951,9.8033,9.7869,9.7951,177200.0
2009-09-21 15:50:00,11.98,11.98,11.97,11.98,223600.0,9.7951,9.7951,9.7869,9.7951,223600.0
2009-09-21 15:55:00,11.98,11.99,11.97,11.98,428400.0,9.7951,9.8033,9.7869,9.7951,428400.0
2009-09-22 09:30:00,11.99,12.09,11.92,12.03,128400.0,9.8033,9.885,9.746,9.836,128400.0
2009-09-22 09:35:00,12.03,12.09,12.01,12.06,95600.0,9.836,9.885,9.8196,9.8605,95600.0
2009-09-22 09:40:00,12.05,12.07,12.03,12.04,52400.0,9.8523,9.8687,9.836,9.8441,52400.0
2009-09-22 09:45:00,12.03,12.04,12.01,12.03,30800.0,9.836,9.8441,9.8196,9.836,30800.0
2009-09-22 09:50:00,12.02,12.05,12.02,12.04,31600.0,9.8278,9.8523,9.8278,9.8441,31600.0
2009-09-22 09:55:00,12.05,12.07,12.02,12.03,56800.0,9.8523,9.8687,9.8278,9.836,56800.0
2009-09-22 10:00:00,12.02,12.02,11.97,12.0,66800.0,9.8278,9.8278,9.7869,9.8114,66800.0
2009-09-22 10:05:00,12.0,12.02,12.0,12.02,54000.0,9.8114,9.8278,9.8114,9.8278,54000.0
2009-09-22 10:10:00,12.02,12.03,12.02,12.03,47600.0,9.8278,9.836,9.8278,9.836,47600.0
2009-09-22 10:15:00,12.02,12.05,12.02,12.04,58000.0,9.8278,9.8523,9.8278,9.8441,58000.0
2009-09-22 10:20:00,12.04,12.05,12.03,12.04,89200.0,9.8441,9.8523,9.836,9.8441,89200.0
2009-09-22 10:25:00,12.04,12.05,12.04,12.05,91600.0,9.8441,9.8523,9.8441,9.8523,91600.0
2009-09-22 10:30:00,12.05,12.05,12.02,12.03,266400.0,9.8523,9.8523,9.8278,9.836,266400.0
2009-09-22 10:35:00,12.03,12.03,11.99,11.99,115600.0,9.836,9.836,9.8033,9.8033,115600.0
2009-09-22 10:40:00,11.99,12.0,11.97,12.0,85200.0,9.8033,9.8114,9.7869,9.8114,85200.0
2009-09-22 10:45:00,12.01,12.01,11.98,11.98,47200.0,9.8196,9.8196,9.7951,9.7951,47200.0
2009-09-22 10:50:00,11.97,11.97,11.96,11.96,26400.0,9.7869,9.7869,9.7787,9.7787,26400.0
2009-09-22 10:55:00,11.96,11.97,11.96,11.96,19600.0,9.7787,9.7869,9.7787,9.7787,19600.0
2009-09-22 11:00:00,11.96,11.97,11.96,11.97,16400.0,9.7787,9.7869,9.7787,9.7869,16400.0
2009-09-22 11:05:00,11.97,11.97,11.97,11.97,9200.0,9.7869,9.7869,9.7869,9.7869,9200.0
2009-09-22 11:10:00,11.97,11.99,11.97,11.99,34400.0,9.7869,9.8033,9.7869,9.8033,34400.0
2009-09-22 11:15:00,11.99,12.05,11.99,12.05,93200.0,9.8033,9.8523,9.8033,9.8523,93200.0
2009-09-22 11:20:00,12.04,12.07,12.04,12.07,116000.0,9.8441,9.8687,9.8441,9.8687,116000.0
2009-09-22 11:25:00,12.07,12.08,12.05,12.05,46400.0,9.8687,9.8768,9.8523,9.8523,46400.0
2009-09-22 11:30:00,12.05,12.06,12.04,12.05,25200.0,9.8523,9.8605,9.8441,9.8523,25200.0
2009-09-22 11:35:00,12.04,12.04,12.02,12.02,38400.0,9.8441,9.8441,9.8278,9.8278,38400.0
2009-09-22 11:40:00,12.03,12.03,12.01,12.01,14800.0,9.836,9.836,9.8196,9.8196,14800.0
2009-09-22 11:45:00,12.01,12.03,12.0,12.02,34000.0,9.8196,9.836,9.8114,9.8278,34000.0
2009-09-22 11:50:00,12.02,12.03,12.01,12.01,48800.0,9.8278,9.836,9.8196,9.8196,48800.0
2009-09-22 11:55:00,12.01,12.05,12.01,12.05,115200.0,9.8196,9.8523,9.8196,9.8523,115200.0
2009-09-22 12:00:00,12.05,12.08,12.05,12.07,65200.0,9.8523,9.8768,9.8523,9.8687,65200.0
2009-09-22 12:05:00,12.07,12.08,12.06,12.08,18000.0,9.8687,9.8768,9.8605,9.8768,18000.0
2009-09-22 12:10:00,12.08,12.11,12.07,12.1,171200.0,9.8768,9.9014,9.8687,9.8932,171200.0
2009-09-22 12:15:00,12.1,12.11,12.1,12.1,18400.0,9.8932,9.9014,9.8932,9.8932,18400.0
2009-09-22 12:20:00,12.11,12.11,12.09,12.1,18400.0,9.9014,9.9014,9.885,9.8932,18400.0
2009-09-22 12:25:00,12.09,12.09,12.07,12.09,76400.0,9.885,9.885,9.8687,9.885,76400.0
2009-09-22 12:30:00,12.09,12.1,12.09,12.1,22800.0,9.885,9.8932,9.885,9.8932,22800.0
2009-09-22 12:35:00,12.09,12.1,12.07,12.07,19200.0,9.885,9.8932,9.8687,9.8687,19200.0
2009-09-22 12:40:00,12.08,12.08,12.06,12.06,30000.0,9.8768,9.8768,9.8605,9.8605,30000.0
2009-09-22 12:45:00,12.07,12.08,12.06,12.06,20400.0,9.8687,9.8768,9.8605,9.8605,20400.0
2009-09-22 12:50:00,12.06,12.09,12.06,12.08,22000.0,9.8605,9.885,9.8605,9.8768,22000.0
2009-09-22 12:55:00,12.08,12.09,12.08,12.09,20800.0,9.8768,9.885,9.8768,9.885,20800.0
2009-09-22 13:00:00,12.09,12.12,12.09,12.12,90000.0,9.885,9.9096,9.885,9.9096,90000.0
2009-09-22 13:05:00,12.12,12.13,12.1,12.11,114400.0,9.9096,9.9177,9.8932,9.9014,114400.0
2009-09-22 13:10:00,12.11,12.11,12.08,12.09,35200.0,9.9014,9.9014,9.8768,9.885,35200.0
2009-09-22 13:15:00,12.09,12.09,12.08,12.08,10400.0,9.885,9.885,9.8768,9.8768,10400.0
2009-09-22 13:20:00,12.09,12.09,12.05,12.05,50800.0,9.885,9.885,9.8523,9.8523,50800.0
2009-09-22 13:25:00,12.05,12.06,12.05,12.06,17600.0,9.8523,9.8605,9.8523,9.8605,17600.0
2009-09-22 13:30:00,12.06,12.07,12.06,12.07,25600.0,9.8605,9.8687,9.8605,9.8687,25600.0
2009-09-22 13:35:00,12.07,12.07,12.05,12.05,34800.0,9.8687,9.8687,9.8523,9.8523,34800.0
2009-09-22 13:40:00,12.05,12.05,12.03,12.05,31200.0,9.8523,9.8523,9.836,9.8523,31200.0
2009-09-22 13:45:00,12.05,12.06,12.05,12.05,16000.0,9.8523,9.8605,9.8523,9.8523,16000.0
2009-09-22 13:50:00,12.06,12.06,12.03,12.03,28800.0,9.8605,9.8605,9.836,9.836,28800.0
2009-09-22 13:55:00,12.03,12.03,12.02,12.02,30800.0,9.836,9.836,9.8278,9.8278,30800.0
2009-09-22 14:00:00,12.02,12.03,12.01,12.01,52800.0,9.8278,9.836,9.8196,9.8196,52800.0
2009-09-22 14:05:00,12.01,12.01,12.0,12.01,24800.0,9.8196,9.8196,9.8114,9.8196,24800.0
2009-09-22 14:10:00,12.01,12.01,12.0,12.0,34400.0,9.8196,9.8196,9.8114,9.8114,34400.0
2009-09-22 14:15:00,12.0,12.0,11.99,11.99,48400.0,9.8114,9.8114,9.8033,9.8033,48400.0
2009-09-22 14:20:00,11.99,12.01,11.99,11.99,44000.0,9.8033,9.8196,9.8033,9.8033,44000.0
2009-09-22 14:25:00,11.99,12.0,11.99,11.99,32800.0,9.8033,9.8114,9.8033,9.8033,32800.0
2009-09-22 14:30:00,11.99,12.0,11.99,11.99,38400.0,9.8033,9.8114,9.8033,9.8033,38400.0
2009-09-22 14:35:00,11.99,11.99,11.99,11.99,26800.0,9.8033,9.8033,9.8033,9.8033,26800.0
2009-09-22 14:40:00,11.99,12.01,11.99,12.01,30400.0,9.8033,9.8196,9.8033,9.8196,30400.0
2009-09-22 14:45:00,12.01,12.01,12.01,12.01,10000.0,9.8196,9.8196,9.8196,9.8196,10000.0
2009-09-22 14:50:00,12.01,12.02,11.99,12.01,125600.0,9.8196,9.8278,9.8033,9.8196,125600.0
2009-09-22 14:55:00,12.01,12.01,11.98,11.98,110000.0,9.8196,9.8196,9.7951,9.7951,110000.0
2009-09-22 15:00:00,11.99,11.99,11.98,11.99,44400.0,9.8033,9.8033,9.7951,9.8033,44400.0
2009-09-22 15:05:00,11.99,12.0,11.99,12.0,37600.0,9.8033,9.8114,9.8033,9.8114,37600.0
2009-09-22 15:10:00,12.0,12.0,11.99,12.0,17600.0,9.8114,9.8114,9.8033,9.8114,17600.0
2009-09-22 15:15:00,12.0,12.0,11.98,11.98,82000.0,9.8114,9.8114,9.7951,9.7951,82000.0
2009-09-22 15:20:00,11.99,11.99,11.98,11.99,74400.0,9.8033,9.8033,9.7951,9.8033,74400.0
2009-09-22 15:25:00,11.99,11.99,11.99,11.99,39200.0,9.8033,9.8033,9.8033,9.8033,39200.0
2009-09-22 15:30:00,11.99,11.99,11.98,11.99,33600.0,9.8033,9.8033,9.7951,9.8033,33600.0
2009-09-22 15:35:00,11.99,11.99,11.98,11.98,35600.0,9.8033,9.8033,9.7951,9.7951,35600.0
2009-09-22 15:40:00,11.99,11.99,11.97,11.97,282400.0,9.8033,9.8033,9.7869,9.7869,282400.0
2009-09-22 15:45:00,11.97,11.98,11.97,11.98,51200.0,9.7869,9.7951,9.7869,9.7951,51200.0
2009-09-22 15:50:00,11.98,11.99,11.97,11.98,113600.0,9.7951,9.8033,9.7869,9.7951,113600.0
2009-09-22 15:55:00,11.98,12.0,11.97,12.0,259600.0,9.7951,9.8114,9.7869,9.8114,259600.0
2009-09-23 09:30:00,12.07,12.07,12.01,12.01,66400.0,9.8687,9.8687,9.8196,9.8196,66400.0
2009-09-23 09:35:00,12.01,12.01,11.97,11.97,24800.0,9.8196,9.8196,9.7869,9.7869,24800.0
2009-09-23 09:40:00,11.97,11.97,11.96,11.97,33200.0,9.7869,9.7869,9.7787,9.7869,33200.0
2009-09-23 09:45:00,11.97,11.97,11.96,11.97,32400.0,9.7869,9.7869,9.7787,9.7869,32400.0
2009-09-23 09:50:00,11.96,11.97,11.95,11.95,77200.0,9.7787,9.7869,9.7706,9.7706,77200.0
2009-09-23 09:55:00,11.95,11.95,11.93,11.94,72000.0,9.7706,9.7706,9.7542,9.7624,72000.0
2009-09-23 10:00:00,11.93,11.94,11.93,11.93,44800.0,9.7542,9.7624,9.7542,9.7542,44800.0
2009-09-23 10:05:00,11.92,11.95,11.92,11.94,47600.0,9.746,9.7706,9.746,9.7624,47600.0
2009-09-23 10:10:00,11.94,11.95,11.93,11.94,47200.0,9.7624,9.7706,9.7542,9.7624,47200.0
2009-09-23 10:15:00,11.94,11.95,11.93,11.95,65600.0,9.7624,9.7706,9.7542,9.7706,65600.0
2009-09-23 10:20:00,11.95,11.95,11.94,11.94,12800.0,9.7706,9.7706,9.7624,9.7624,12800.0
2009-09-23 10:25:00,11.94,11.96,11.94,11.95,12400.0,9.7624,9.7787,9.7624,9.7706,12400.0
2009-09-23 10:30:00,11.95,11.95,11.93,11.95,76800.0,9.7706,9.7706,9.7542,9.7706,76800.0
2009-09-23 10:35:00,11.95,11.95,11.91,11.92,32800.0,9.7706,9.7706,9.7379,9.746,32800.0
2009-09-23 10:40:00,11.9,11.91,11.88,11.9,22800.0,9.7297,9.7379,9.7133,9.7297,22800.0
2009-09-23 10:45:00,11.9,11.92,11.9,11.92,9600.0,9.7297,9.746,9.7297,9.746,9600.0
2009-09-23 10:50:00,11.92,11.93,11.92,11.93,22400.0,9.746,9.7542,9.746,9.7542,22400.0
2009-09-23 10:55:00,11.93,11.93,11.92,11.92,11200.0,9.7542,9.7542,9.746,9.746,11200.0
2009-09-23 11:00:00,11.92,11.93,11.89,11.89,38400.0,9.746,9.7542,9.7215,9.7215,38400.0
2009-09-23 11:05:00,11.9,11.9,11.89,11.89,16800.0,9.7297,9.7297,9.7215,9.7215,16800.0
2009-09-23 11:10:00,11.89,11.9,11.89,11.89,26000.0,9.7215,9.7297,9.7215,9.7215,26000.0
2009-09-23 11:15:00,11.89,11.89,11.88,11.89,24400.0,9.7215,9.7215,9.7133,9.7215,24400.0
2009-09-23 11:20:00,11.89,11.9,11.89,11.9,24000.0,9.7215,9.7297,9.7215,9.7297,24000.0
2009-09-23 11:25:00,11.9,11.92,11.9,11.92,16000.0,9.7297,9.746,9.7297,9.746,16000.0
2009-09-23 11:30:00,11.92,11.93,11.92,11.93,22000.0,9.746,9.7542,9.746,9.7542,22000.0
2009-09-23 11:35:00,11.93,11.93,11.93,11.93,22000.0,9.7542,9.7542,9.7542,9.7542,22000.0
2009-09-23 11:40:00,11.93,11.93,11.91,11.91,32000.0,9.7542,9.7542,9.7379,9.7379,32000.0
2009-09-23 11:45:00,11.91,11.92,11.91,11.92,113200.0,9.7379,9.746,9.7379,9.746,113200.0
2009-09-23 11:50:00,11.92,11.93,11.92,11.93,24000.0,9.746,9.7542,9.746,9.7542,24000.0
2009-09-23 11:55:00,11.93,11.97,11.93,11.97,58400.0,9.7542,9.7869,9.7542,9.7869,58400.0
2009-09-23 12:00:00,11.97,11.97,11.96,11.96,31600.0,9.7869,9.7869,9.7787,9.7787,31600.0
2009-09-23 12:05:00,11.97,11.97,11.96,11.96,76400.0,9.7869,9.7869,9.7787,9.7787,76400.0
2009-09-23 12:10:00,11.96,11.96,11.93,11.94,75600.0,9.7787,9.7787,9.7542,9.7624,75600.0
2009-09-23 12:15:00,11.94,11.94,11.93,11.93,106000.0,9.7624,9.7624,9.7542,9.7542,106000.0
2009-09-23 12:20:00,11.93,11.93,11.92,11.92,23600.0,9.7542,9.7542,9.746,9.746,23600.0
2009-09-23 12:25:00,11.92,11.93,11.92,11.93,24000.0,9.746,9.7542,9.746,9.7542,24000.0
2009-09-23 12:30:00,11.93,11.94,11.92,11.92,28400.0,9.7542,9.7624,9.746,9.746,28400.0
2009-09-23 12:35:00,11.92,11.92,11.91,11.91,10800.0,9.746,9.746,9.7379,9.7379,10800.0
2009-09-23 12:40:00,11.92,11.92,11.91,11.92,7200.0,9.746,9.746,9.7379,9.746,7200.0
2009-09-23 12:45:00,11.92,11.93,11.92,11.93,12400.0,9.746,9.7542,9.746,9.7542,12400.0
2009-09-23 12:50:00,11.93,11.93,11.93,11.93,18400.0,9.7542,9.7542,9.7542,9.7542,18400.0
2009-09-23 12:55:00,11.93,11.94,11.93,11.94,23200.0,9.7542,9.7624,9.7542,9.7624,23200.0
2009-09-23 13:00:00,11.93,11.94,11.93,11.93,16400.0,9.7542,9.7624,9.7542,9.7542,16400.0
2009-09-23 13:05:00,11.94,11.94,11.93,11.94,4000.0,9.7624,9.7624,9.7542,9.7624,4000.0
2009-09-23 13:10:00,11.95,11.95,11.95,11.95,12400.0,9.7706,9.7706,9.7706,9.7706,12400.0
2009-09-23 13:15:00,11.95,11.95,11.94,11.95,29200.0,9.7706,9.7706,9.7624,9.7706,29200.0
2009-09-23 13:20:00,11.95,11.95,11.93,11.93,16400.0,9.7706,9.7706,9.7542,9.7542,16400.0
2009-09-23 13:25:00,11.93,11.93,11.93,11.93,10000.0,9.7542,9.7542,9.7542,9.7542,10000.0
2009-09-23 13:30:00,11.93,11.93,11.92,11.92,29200.0,9.7542,9.7542,9.746,9.746,29200.0
2009-09-23 13:35:00,11.92,11.93,11.92,11.93,11600.0,9.746,9.7542,9.746,9.7542,11600.0
2009-09-23 13:40:00,11.93,11.93,11.92,11.93,41600.0,9.7542,9.7542,9.746,9.7542,41600.0
2009-09-23 13:45:00,11.93,11.94,11.93,11.94,29200.0,9.7542,9.7624,9.7542,9.7624,29200.0
2009-09-23 13:50:00,11.94,11.94,11.93,11.93,18400.0,9.7624,9.7624,9.7542,9.7542,18400.0
2009-09-23 13:55:00,11.93,11.95,11.93,11.95,29600.0,9.7542,9.7706,9.7542,9.7706,29600.0
2009-09-23 14:00:00,11.95,11.95,11.94,11.94,36800.0,9.7706,9.7706,9.7624,9.7624,36800.0
2009-09-23 14:05:00,11.95,11.95,11.94,11.94,6800.0,9.7706,9.7706,9.7624,9.7624,6800.0
2009-09-23 14:10:00,11.94,11.95,11.91,11.94,28000.0,9.7624,9.7706,9.7379,9.7624,28000.0
2009-09-23 14:15:00,11.94,11.99,11.94,11.98,110000.0,9.7624,9.8033,9.7624,9.7951,110000.0
2009-09-23 14:20:00,11.97,11.99,11.93,11.95,70000.0,9.7869,9.8033,9.7542,9.7706,70000.0
2009-09-23 14:25:00,11.95,11.98,11.95,11.97,49600.0,9.7706,9.7951,9.7706,9.7869,49600.0
2009-09-23 14:30:00,11.98,12.01,11.97,11.99,100000.0,9.7951,9.8196,9.7869,9.8033,100000.0
2009-09-23 14:35:00,11.99,12.0,11.98,11.98,152000.0,9.8033,9.8114,9.7951,9.7951,152000.0
2009-09-23 14:40:00,11.99,11.99,11.97,11.97,29200.0,9.8033,9.8033,9.7869,9.7869,29200.0
2009-09-23 14:45:00,11.98,11.99,11.97,11.97,32800.0,9.7951,9.8033,9.7869,9.7869,32800.0
2009-09-23 14:50:00,11.97,11.98,11.94,11.94,54400.0,9.7869,9.7951,9.7624,9.7624,54400.0
2009-09-23 14:55:00,11.94,11.94,11.89,11.9,82800.0,9.7624,9.7624,9.7215,9.7297,82800.0
2009-09-23 15:00:00,11.9,11.93,11.9,11.92,63600.0,9.7297,9.7542,9.7297,9.746,63600.0
2009-09-23 15:05:00,11.92,11.94,11.9,11.93,67600.0,9.746,9.7624,9.7297,9.7542,67600.0
2009-09-23 15:10:00,11.92,11.94,11.89,11.9,87600.0,9.746,9.7624,9.7215,9.7297,87600.0
2009-09-23 15:15:00,11.9,11.91,11.87,11.9,99200.0,9.7297,9.7379,9.7051,9.7297,99200.0
2009-09-23 15:20:00,11.9,11.9,11.87,11.88,100800.0,9.7297,9.7297,9.7051,9.7133,100800.0
2009-09-23 15:25:00,11.88,11.88,11.88,11.88,121200.0,9.7133,9.7133,9.7133,9.7133,121200.0
2009-09-23 15:30:00,11.88,11.88,11.83,11.84,145200.0,9.7133,9.7133,9.6724,9.6806,145200.0
2009-09-23 15:35:00,11.85,11.87,11.84,11.87,87200.0,9.6888,9.7051,9.6806,9.7051,87200.0
2009-09-23 15:40:00,11.87,11.88,11.87,11.88,85200.0,9.7051,9.7133,9.7051,9.7133,85200.0
2009-09-23 15:45:00,11.87,11.88,11.83,11.84,184000.0,9.7051,9.7133,9.6724,9.6806,184000.0
2009-09-23 15:50:00,11.83,11.83,11.81,11.81,330000.0,9.6724,9.6724,9.6561,9.6561,330000.0
2009-09-23 15:55:00,11.81,11.81,11.79,11.79,259200.0,9.6561,9.6561,9.6397,9.6397,259200.0
2009-09-24 09:30:00,11.9,11.9,11.8,11.84,78400.0,9.7297,9.7297,9.6479,9.6806,78400.0
2009-09-24 09:35:00,11.83,11.84,11.81,11.81,62400.0,9.6724,9.6806,9.6561,9.6561,62400.0
2009-09-24 09:40:00,11.82,11.82,11.79,11.82,110000.0,9.6643,9.6643,9.6397,9.6643,110000.0
2009-09-24 09:45:00,11.81,11.82,11.76,11.79,67600.0,9.6561,9.6643,9.6152,9.6397,67600.0
2009-09-24 09:50:00,11.79,11.83,11.79,11.81,111600.0,9.6397,9.6724,9.6397,9.6561,111600.0
2009-09-24 09:55:00,11.81,11.87,11.81,11.86,41200.0,9.6561,9.7051,9.6561,9.697,41200.0
2009-09-24 10:00:00,11.86,11.86,11.81,11.85,71200.0,9.697,9.697,9.6561,9.6888,71200.0
2009-09-24 10:05:00,11.86,11.88,11.83,11.86,70400.0,9.697,9.7133,9.6724,9.697,70400.0
2009-09-24 10:10:00,11.86,11.87,11.84,11.84,26400.0,9.697,9.7051,9.6806,9.6806,26400.0
2009-09-24 10:15:00,11.83,11.83,11.79,11.8,71600.0,9.6724,9.6724,9.6397,9.6479,71600.0
2009-09-24 10:20:00,11.8,11.8,11.78,11.8,108800.0,9.6479,9.6479,9.6316,9.6479,108800.0
2009-09-24 10:25:00,11.8,11.8,11.78,11.78,83200.0,9.6479,9.6479,9.6316,9.6316,83200.0
2009-09-24 10:30:00,11.78,11.78,11.74,11.75,41200.0,9.6316,9.6316,9.5989,9.607,41200.0
2009-09-24 10:35:00,11.74,11.78,11.74,11.78,23600.0,9.5989,9.6316,9.5989,9.6316,23600.0
2009-09-24 10:40:00,11.78,11.78,11.74,11.74,23600.0,9.6316,9.6316,9.5989,9.5989,23600.0
2009-09-24 10:45:00,11.75,11.79,11.75,11.76,23200.0,9.607,9.6397,9.607,9.6152,23200.0
2009-09-24 10:50:00,11.77,11.79,11.76,11.78,138000.0,9.6234,9.6397,9.6152,9.6316,138000.0
2009-09-24 10:55:00,11.79,11.82,11.79,11.79,43200.0,9.6397,9.6643,9.6397,9.6397,43200.0
2009-09-24 11:00:00,11.79,11.8,11.78,11.8,19600.0,9.6397,9.6479,9.6316,9.6479,19600.0
2009-09-24 11:05:00,11.79,11.81,11.79,11.81,29200.0,9.6397,9.6561,9.6397,9.6561,29200.0
2009-09-24 11:10:00,11.81,11.84,11.81,11.83,7200.0,9.6561,9.6806,9.6561,9.6724,7200.0
2009-09-24 11:15:00,11.84,11.85,11.84,11.85,16000.0,9.6806,9.6888,9.6806,9.6888,16000.0
2009-09-24 11:20:00,11.86,11.86,11.83,11.84,26800.0,9.697,9.697,9.6724,9.6806,26800.0
2009-09-24 11:25:00,11.83,11.85,11.83,11.83,50800.0,9.6724,9.6888,9.6724,9.6724,50800.0
2009-09-24 11:30:00,11.83,11.83,11.82,11.82,22800.0,9.6724,9.6724,9.6643,9.6643,22800.0
2009-09-24 11:35:00,11.82,11.82,11.8,11.8,28400.0,9.6643,9.6643,9.6479,9.6479,28400.0
2009-09-24 11:40:00,11.8,11.8,11.79,11.8,20400.0,9.6479,9.6479,9.6397,9.6479,20400.0
2009-09-24 11:45:00,11.8,11.81,11.79,11.79,16800.0,9.6479,9.6561,9.6397,9.6397,16800.0
2009-09-24 11:50:00,11.79,11.79,11.75,11.75,25200.0,9.6397,9.6397,9.607,9.607,25200.0
2009-09-24 11:55:00,11.75,11.77,11.75,11.77,9200.0,9.607,9.6234,9.607,9.6234,9200.0
2009-09-24 12:00:00,11.77,11.77,11.76,11.77,21200.0,9.6234,9.6234,9.6152,9.6234,21200.0
2009-09-24 12:05:00,11.79,11.79,11.78,11.78,1200.0,9.6397,9.6397,9.6316,9.6316,1200.0
2009-09-24 12:10:00,11.79,11.79,11.79,11.79,10800.0,9.6397,9.6397,9.6397,9.6397,10800.0
2009-09-24 12:15:00,11.79,11.79,11.77,11.77,7200.0,9.6397,9.6397,9.6234,9.6234,7200.0
2009-09-24 12:20:00,11.77,11.77,11.76,11.77,7200.0,9.6234,9.6234,9.6152,9.6234,7200.0
2009-09-24 12:25:00,11.77,11.77,11.76,11.76,9200.0,9.6234,9.6234,9.6152,9.6152,9200.0
2009-09-24 12:30:00,11.77,11.77,11.76,11.76,9200.0,9.6234,9.6234,9.6152,9.6152,9200.0
2009-09-24 12:35:00,11.76,11.76,11.75,11.76,10800.0,9.6152,9.6152,9.607,9.6152,10800.0
2009-09-24 12:40:00,11.76,11.77,11.76,11.77,5200.0,9.6152,9.6234,9.6152,9.6234,5200.0
2009-09-24 12:45:00,11.76,11.76,11.76,11.76,18000.0,9.6152,9.6152,9.6152,9.6152,18000.0
2009-09-24 12:50:00,11.76,11.78,11.76,11.78,12400.0,9.6152,9.6316,9.6152,9.6316,12400.0
2009-09-24 12:55:00,11.78,11.78,11.76,11.76,63200.0,9.6316,9.6316,9.6152,9.6152,63200.0
2009-09-24 13:00:00,11.76,11.77,11.76,11.76,16000.0,9.6152,9.6234,9.6152,9.6152,16000.0
2009-09-24 13:05:00,11.76,11.77,11.76,11.77,22000.0,9.6152,9.6234,9.6152,9.6234,22000.0
2009-09-24 13:10:00,11.77,11.79,11.77,11.79,20400.0,9.6234,9.6397,9.6234,9.6397,20400.0
2009-09-24 13:15:00,11.79,11.79,11.78,11.78,20000.0,9.6397,9.6397,9.6316,9.6316,20000.0
2009-09-24 13:20:00,11.78,11.78,11.77,11.77,4400.0,9.6316,9.6316,9.6234,9.6234,4400.0
2009-09-24 13:25:00,11.77,11.78,11.77,11.78,12800.0,9.6234,9.6316,9.6234,9.6316,12800.0
2009-09-24 13:30:00,11.78,11.78,11.76,11.76,16000.0,9.6316,9.6316,9.6152,9.6152,16000.0
2009-09-24 13:35:00,11.77,11.77,11.76,11.76,24400.0,9.6234,9.6234,9.6152,9.6152,24400.0
2009-09-24 13:40:00,11.76,11.77,11.74,11.76,24400.0,9.6152,9.6234,9.5989,9.6152,24400.0
2009-09-24 13:45:00,11.76,11.78,11.76,11.77,17200.0,9.6152,9.6316,9.6152,9.6234,17200.0
2009-09-24 13:50:00,11.77,11.79,11.77,11.78,14800.0,9.6234,9.6397,9.6234,9.6316,14800.0
2009-09-24 13:55:00,11.78,11.79,11.78,11.79,16000.0,9.6316,9.6397,9.6316,9.6397,16000.0
2009-09-24 14:00:00,11.79,11.81,11.79,11.81,36000.0,9.6397,9.6561,9.6397,9.6561,36000.0
2009-09-24 14:05:00,11.8,11.81,11.79,11.79,31600.0,9.6479,9.6561,9.6397,9.6397,31600.0
2009-09-24 14:10:00,11.79,11.79,11.78,11.78,14000.0,9.6397,9.6397,9.6316,9.6316,14000.0
2009-09-24 14:15:00,11.78,11.79,11.78,11.79,14400.0,9.6316,9.6397,9.6316,9.6397,14400.0
2009-09-24 14:20:00,11.79,11.79,11.78,11.78,14400.0,9.6397,9.6397,9.6316,9.6316,14400.0
2009-09-24 14:25:00,11.78,11.8,11.78,11.79,10400.0,9.6316,9.6479,9.6316,9.6397,10400.0
2009-09-24 14:30:00,11.79,11.8,11.79,11.8,20000.0,9.6397,9.6479,9.6397,9.6479,20000.0
2009-09-24 14:35:00,11.8,11.81,11.8,11.81,29200.0,9.6479,9.6561,9.6479,9.6561,29200.0
2009-09-24 14:40:00,11.81,11.81,11.8,11.8,10000.0,9.6561,9.6561,9.6479,9.6479,10000.0
2009-09-24 14:45:00,11.81,11.81,11.8,11.81,39200.0,9.6561,9.6561,9.6479,9.6561,39200.0
2009-09-24 14:50:00,11.81,11.82,11.8,11.81,44400.0,9.6561,9.6643,9.6479,9.6561,44400.0
2009-09-24 14:55:00,11.81,11.82,11.81,11.82,39600.0,9.6561,9.6643,9.6561,9.6643,39600.0
2009-09-24 15:00:00,11.82,11.82,11.8,11.8,51600.0,9.6643,9.6643,9.6479,9.6479,51600.0
2009-09-24 15:05:00,11.8,11.81,11.8,11.81,32800.0,9.6479,9.6561,9.6479,9.6561,32800.0
2009-09-24 15:10:00,11.81,11.82,11.8,11.81,72000.0,9.6561,9.6643,9.6479,9.6561,72000.0
2009-09-24 15:15:00,11.81,11.81,11.81,11.81,15600.0,9.6561,9.6561,9.6561,9.6561,15600.0
2009-09-24 15:20:00,11.81,11.83,11.8,11.82,78400.0,9.6561,9.6724,9.6479,9.6643,78400.0
2009-09-24 15:25:00,11.82,11.83,11.81,11.82,38000.0,9.6643,9.6724,9.6561,9.6643,38000.0
2009-09-24 15:30:00,11.82,11.83,11.81,11.81,52400.0,9.6643,9.6724,9.6561,9.6561,52400.0
2009-09-24 15:35:00,11.8,11.81,11.8,11.81,36000.0,9.6479,9.6561,9.6479,9.6561,36000.0
2009-09-24 15:40:00,11.81,11.82,11.8,11.82,46000.0,9.6561,9.6643,9.6479,9.6643,46000.0
2009-09-24 15:45:00,11.82,11.84,11.81,11.82,48400.0,9.6643,9.6806,9.6561,9.6643,48400.0
2009-09-24 15:50:00,11.82,11.83,11.8,11.8,64800.0,9.6643,9.6724,9.6479,9.6479,64800.0
2009-09-24 15:55:00,11.8,11.82,11.8,11.81,101600.0,9.6479,9.6643,9.6479,9.6561,101600.0
2009-09-25 09:30:00,11.83,11.85,11.79,11.8,95600.0,9.6724,9.6888,9.6397,9.6479,95600.0
2009-09-25 09:35:00,11.79,11.83,11.78,11.8,195600.0,9.6397,9.6724,9.6316,9.6479,195600.0
2009-09-25 09:40:00,11.79,11.88,11.79,11.86,149600.0,9.6397,9.7133,9.6397,9.697,149600.0
2009-09-25 09:45:00,11.86,11.87,11.81,11.81,159600.0,9.697,9.7051,9.6561,9.6561,159600.0
2009-09-25 09:50:00,11.81,11.81,11.79,11.81,90400.0,9.6561,9.6561,9.6397,9.6561,90400.0
2009-09-25 09:55:00,11.81,11.84,11.8,11.82,121600.0,9.6561,9.6806,9.6479,9.6643,121600.0
2009-09-25 10:00:00,11.82,11.82,11.77,11.8,160400.0,9.6643,9.6643,9.6234,9.6479,160400.0
2009-09-25 10:05:00,11.8,11.8,11.74,11.75,186000.0,9.6479,9.6479,9.5989,9.607,186000.0
2009-09-25 10:10:00,11.75,11.8,11.73,11.78,321200.0,9.607,9.6479,9.5907,9.6316,321200.0
2009-09-25 10:15:00,11.77,11.8,11.74,11.76,130800.0,9.6234,9.6479,9.5989,9.6152,130800.0
2009-09-25 10:20:00,11.76,11.77,11.72,11.72,79200.0,9.6152,9.6234,9.5825,9.5825,79200.0
2009-09-25 10:25:00,11.73,11.74,11.72,11.74,41200.0,9.5907,9.5989,9.5825,9.5989,41200.0
2009-09-25 10:30:00,11.74,11.78,11.73,11.78,44800.0,9.5989,9.6316,9.5907,9.6316,44800.0
2009-09-25 10:35:00,11.78,11.78,11.75,11.75,71200.0,9.6316,9.6316,9.607,9.607,71200.0
2009-09-25 10:40:00,11.75,11.75,11.74,11.74,23600.0,9.607,9.607,9.5989,9.5989,23600.0
2009-09-25 10:45:00,11.74,11.75,11.74,11.75,16400.0,9.5989,9.607,9.5989,9.607,16400.0
2009-09-25 10:50:00,11.76,11.77,11.75,11.75,27600.0,9.6152,9.6234,9.607,9.607,27600.0
2009-09-25 10:55:00,11.76,11.76,11.75,11.75,23200.0,9.6152,9.6152,9.607,9.607,23200.0
2009-09-25 11:00:00,11.76,11.78,11.76,11.78,22400.0,9.6152,9.6316,9.6152,9.6316,22400.0
2009-09-25 11:05:00,11.78,11.8,11.78,11.79,40400.0,9.6316,9.6479,9.6316,9.6397,40400.0
2009-09-25 11:10:00,11.8,11.8,11.76,11.78,50000.0,9.6479,9.6479,9.6152,9.6316,50000.0
2009-09-25 11:15:00,11.78,11.8,11.78,11.79,64800.0,9.6316,9.6479,9.6316,9.6397,64800.0
2009-09-25 11:20:00,11.79,11.81,11.78,11.78,46800.0,9.6397,9.6561,9.6316,9.6316,46800.0
2009-09-25 11:25:00,11.77,11.77,11.75,11.76,19200.0,9.6234,9.6234,9.607,9.6152,19200.0
2009-09-25 11:30:00,11.75,11.76,11.74,11.74,11600.0,9.607,9.6152,9.5989,9.5989,11600.0
2009-09-25 11:35:00,11.74,11.75,11.74,11.75,37200.0,9.5989,9.607,9.5989,9.607,37200.0
2009-09-25 11:40:00,11.75,11.76,11.74,11.76,21200.0,9.607,9.6152,9.5989,9.6152,21200.0
2009-09-25 11:45:00,11.77,11.77,11.76,11.77,16400.0,9.6234,9.6234,9.6152,9.6234,16400.0
2009-09-25 11:50:00,11.76,11.78,11.76,11.77,15200.0,9.6152,9.6316,9.6152,9.6234,15200.0
2009-09-25 11:55:00,11.77,11.77,11.74,11.76,53200.0,9.6234,9.6234,9.5989,9.6152,53200.0
2009-09-25 12:00:00,11.75,11.76,11.74,11.75,49200.0,9.607,9.6152,9.5989,9.607,49200.0
2009-09-25 12:05:00,11.76,11.77,11.76,11.77,9200.0,9.6152,9.6234,9.6152,9.6234,9200.0
2009-09-25 12:10:00,11.77,11.77,11.76,11.76,18000.0,9.6234,9.6234,9.6152,9.6152,18000.0
2009-09-25 12:15:00,11.76,11.76,11.74,11.74,40400.0,9.6152,9.6152,9.5989,9.5989,40400.0
2009-09-25 12:20:00,11.74,11.74,11.72,11.74,82800.0,9.5989,9.5989,9.5825,9.5989,82800.0
2009-09-25 12:25:00,11.74,11.75,11.73,11.74,28800.0,9.5989,9.607,9.5907,9.5989,28800.0
2009-09-25 12:30:00,11.75,11.76,11.74,11.75,29200.0,9.607,9.6152,9.5989,9.607,29200.0
2009-09-25 12:35:00,11.75,11.76,11.74,11.76,60000.0,9.607,9.6152,9.5989,9.6152,60000.0
2009-09-25 12:40:00,11.76,11.76,11.74,11.75,39600.0,9.6152,9.6152,9.5989,9.607,39600.0
2009-09-25 12:45:00,11.75,11.76,11.75,11.75,67200.0,9.607,9.6152,9.607,9.607,67200.0
2009-09-25 12:50:00,11.75,11.76,11.74,11.76,45200.0,9.607,9.6152,9.5989,9.6152,45200.0
2009-09-25 12:55:00,11.76,11.76,11.76,11.76,49200.0,9.6152,9.6152,9.6152,9.6152,49200.0
2009-09-25 13:00:00,11.76,11.76,11.75,11.75,51600.0,9.6152,9.6152,9.607,9.607,51600.0
2009-09-25 13:05:00,11.76,11.77,11.75,11.77,41600.0,9.6152,9.6234,9.607,9.6234,41600.0
2009-09-25 13:10:00,11.77,11.78,11.76,11.77,74400.0,9.6234,9.6316,9.6152,9.6234,74400.0
2009-09-25 13:15:00,11.77,11.77,11.76,11.76,48400.0,9.6234,9.6234,9.6152,9.6152,48400.0
2009-09-25 13:20:00,11.76,11.77,11.76,11.77,35200.0,9.6152,9.6234,9.6152,9.6234,35200.0
2009-09-25 13:25:00,11.77,11.79,11.77,11.79,44400.0,9.6234,9.6397,9.6234,9.6397,44400.0
2009-09-25 13:30:00,11.79,11.79,11.78,11.78,24800.0,9.6397,9.6397,9.6316,9.6316,24800.0
2009-09-25 13:35:00,11.77,11.77,11.76,11.77,15200.0,9.6234,9.6234,9.6152,9.6234,15200.0
2009-09-25 13:40:00,11.77,11.8,11.77,11.8,16000.0,9.6234,9.6479,9.6234,9.6479,16000.0
2009-09-25 13:45:00,11.8,11.81,11.8,11.81,64000.0,9.6479,9.6561,9.6479,9.6561,64000.0
2009-09-25 13:50:00,11.81,11.81,11.81,11.81,80000.0,9.6561,9.6561,9.6561,9.6561,80000.0
2009-09-25 13:55:00,11.81,11.83,11.81,11.83,105200.0,9.6561,9.6724,9.6561,9.6724,105200.0
2009-09-25 14:00:00,11.83,11.83,11.8,11.8,92000.0,9.6724,9.6724,9.6479,9.6479,92000.0
2009-09-25 14:05:00,11.8,11.81,11.79,11.79,65200.0,9.6479,9.6561,9.6397,9.6397,65200.0
2009-09-25 14:10:00,11.8,11.8,11.78,11.78,67200.0,9.6479,9.6479,9.6316,9.6316,67200.0
2009-09-25 14:15:00,11.78,11.78,11.77,11.77,63200.0,9.6316,9.6316,9.6234,9.6234,63200.0
2009-09-25 14:20:00,11.77,11.77,11.75,11.75,46400.0,9.6234,9.6234,9.607,9.607,46400.0
2009-09-25 14:25:00,11.75,11.75,11.74,11.74,39600.0,9.607,9.607,9.5989,9.5989,39600.0
2009-09-25 14:30:00,11.74,11.74,11.72,11.72,96800.0,9.5989,9.5989,9.5825,9.5825,96800.0
2009-09-25 14:35:00,11.72,11.75,11.71,11.75,189600.0,9.5825,9.607,9.5743,9.607,189600.0
2009-09-25 14:40:00,11.75,11.76,11.74,11.75,37200.0,9.607,9.6152,9.5989,9.607,37200.0
2009-09-25 14:45:00,11.75,11.76,11.75,11.75,23200.0,9.607,9.6152,9.607,9.607,23200.0
2009-09-25 14:50:00,11.75,11.78,11.75,11.78,55200.0,9.607,9.6316,9.607,9.6316,55200.0
2009-09-25 14:55:00,11.78,11.79,11.78,11.79,28000.0,9.6316,9.6397,9.6316,9.6397,28000.0
2009-09-25 15:00:00,11.79,11.79,11.78,11.78,26000.0,9.6397,9.6397,9.6316,9.6316,26000.0
2009-09-25 15:05:00,11.78,11.79,11.78,11.78,28400.0,9.6316,9.6397,9.6316,9.6316,28400.0
2009-09-25 15:10:00,11.77,11.78,11.77,11.77,28400.0,9.6234,9.6316,9.6234,9.6234,28400.0
2009-09-25 15:15:00,11.77,11.77,11.75,11.76,47200.0,9.6234,9.6234,9.607,9.6152,47200.0
2009-09-25 15:20:00,11.76,11.76,11.75,11.75,64000.0,9.6152,9.6152,9.607,9.607,64000.0
2009-09-25 15:25:00,11.75,11.76,11.75,11.76,34000.0,9.607,9.6152,9.607,9.6152,34000.0
2009-09-25 15:30:00,11.75,11.76,11.75,11.76,45600.0,9.607,9.6152,9.607,9.6152,45600.0
2009-09-25 15:35:00,11.76,11.76,11.75,11.75,94400.0,9.6152,9.6152,9.607,9.607,94400.0
2009-09-25 15:40:00,11.75,11.76,11.75,11.76,159600.0,9.607,9.6152,9.607,9.6152,159600.0
2009-09-25 15:45:00,11.76,11.76,11.74,11.76,170400.0,9.6152,9.6152,9.5989,9.6152,170400.0
2009-09-25 15:50:00,11.76,11.77,11.75,11.77,182000.0,9.6152,9.6234,9.607,9.6234,182000.0
2009-09-25 15:55:00,11.77,11.77,11.69,11.74,341200.0,9.6234,9.6234,9.558,9.5989,341200.0
2009-09-28 09:35:00,11.84,11.85,11.81,11.81,29200.0,9.6806,9.6888,9.6561,9.6561,29200.0
2009-09-28 09:40:00,11.81,11.9,11.8,11.9,96400.0,9.6561,9.7297,9.6479,9.7297,96400.0
2009-09-28 09:45:00,11.89,11.94,11.88,11.92,143600.0,9.7215,9.7624,9.7133,9.746,143600.0
2009-09-28 09:50:00,11.92,11.93,11.9,11.93,101200.0,9.746,9.7542,9.7297,9.7542,101200.0
2009-09-28 09:55:00,11.93,11.93,11.91,11.93,80800.0,9.7542,9.7542,9.7379,9.7542,80800.0
2009-09-28 10:00:00,11.93,11.95,11.93,11.93,75200.0,9.7542,9.7706,9.7542,9.7542,75200.0
2009-09-28 10:05:00,11.93,11.97,11.93,11.97,52400.0,9.7542,9.7869,9.7542,9.7869,52400.0
2009-09-28 10:10:00,11.97,11.97,11.95,11.95,55600.0,9.7869,9.7869,9.7706,9.7706,55600.0
2009-09-28 10:15:00,11.95,11.97,11.95,11.97,44800.0,9.7706,9.7869,9.7706,9.7869,44800.0
2009-09-28 10:20:00,11.97,11.97,11.96,11.97,69600.0,9.7869,9.7869,9.7787,9.7869,69600.0
2009-09-28 10:25:00,11.97,11.99,11.97,11.99,48400.0,9.7869,9.8033,9.7869,9.8033,48400.0
2009-09-28 10:30:00,11.99,12.02,11.99,12.02,68400.0,9.8033,9.8278,9.8033,9.8278,68400.0
2009-09-28 10:35:00,12.01,12.03,12.01,12.02,76400.0,9.8196,9.836,9.8196,9.8278,76400.0
2009-09-28 10:40:00,12.02,12.03,12.02,12.02,43600.0,9.8278,9.836,9.8278,9.8278,43600.0
2009-09-28 10:45:00,12.02,12.03,12.02,12.03,33200.0,9.8278,9.836,9.8278,9.836,33200.0
2009-09-28 10:50:00,12.03,12.03,12.02,12.02,28000.0,9.836,9.836,9.8278,9.8278,28000.0
2009-09-28 10:55:00,12.03,12.03,12.02,12.02,50000.0,9.836,9.836,9.8278,9.8278,50000.0
2009-09-28 11:00:00,12.03,12.04,12.01,12.02,49200.0,9.836,9.8441,9.8196,9.8278,49200.0
2009-09-28 11:05:00,12.02,12.02,12.01,12.02,40000.0,9.8278,9.8278,9.8196,9.8278,40000.0
2009-09-28 11:10:00,12.02,12.03,12.01,12.01,74000.0,9.8278,9.836,9.8196,9.8196,74000.0
2009-09-28 11:15:00,12.01,12.01,11.96,11.97,120400.0,9.8196,9.8196,9.7787,9.7869,120400.0
2009-09-28 11:20:00,11.97,11.98,11.96,11.97,65600.0,9.7869,9.7951,9.7787,9.7869,65600.0
2009-09-28 11:25:00,11.97,11.98,11.95,11.95,65200.0,9.7869,9.7951,9.7706,9.7706,65200.0
2009-09-28 11:30:00,11.95,11.98,11.95,11.98,42000.0,9.7706,9.7951,9.7706,9.7951,42000.0
2009-09-28 11:35:00,11.98,11.98,11.97,11.98,18400.0,9.7951,9.7951,9.7869,9.7951,18400.0
2009-09-28 11:40:00,11.98,11.99,11.98,11.99,22000.0,9.7951,9.8033,9.7951,9.8033,22000.0
2009-09-28 11:45:00,11.99,11.99,11.99,11.99,26000.0,9.8033,9.8033,9.8033,9.8033,26000.0
2009-09-28 11:50:00,11.99,12.0,11.99,12.0,38400.0,9.8033,9.8114,9.8033,9.8114,38400.0
2009-09-28 11:55:00,12.0,12.0,11.98,12.0,40400.0,9.8114,9.8114,9.7951,9.8114,40400.0
2009-09-28 12:00:00,11.99,12.02,11.99,12.01,41200.0,9.8033,9.8278,9.8033,9.8196,41200.0
2009-09-28 12:05:00,12.01,12.02,12.0,12.01,42800.0,9.8196,9.8278,9.8114,9.8196,42800.0
2009-09-28 12:10:00,12.01,12.01,12.01,12.01,10400.0,9.8196,9.8196,9.8196,9.8196,10400.0
2009-09-28 12:15:00,12.01,12.01,12.01,12.01,8800.0,9.8196,9.8196,9.8196,9.8196,8800.0
2009-09-28 12:20:00,12.01,12.02,12.01,12.02,20800.0,9.8196,9.8278,9.8196,9.8278,20800.0
2009-09-28 12:25:00,12.02,12.03,12.02,12.03,27600.0,9.8278,9.836,9.8278,9.836,27600.0
2009-09-28 12:30:00,12.03,12.03,12.01,12.02,26000.0,9.836,9.836,9.8196,9.8278,26000.0
2009-09-28 12:35:00,12.02,12.03,12.02,12.02,20400.0,9.8278,9.836,9.8278,9.8278,20400.0
2009-09-28 12:40:00,12.02,12.03,12.02,12.03,22000.0,9.8278,9.836,9.8278,9.836,22000.0
2009-09-28 12:45:00,12.03,12.03,12.02,12.03,21600.0,9.836,9.836,9.8278,9.836,21600.0
2009-09-28 12:50:00,12.03,12.03,12.01,12.01,20800.0,9.836,9.836,9.8196,9.8196,20800.0
2009-09-28 12:55:00,12.01,12.02,12.0,12.0,58800.0,9.8196,9.8278,9.8114,9.8114,58800.0
2009-09-28 13:00:00,12.0,12.01,12.0,12.0,55200.0,9.8114,9.8196,9.8114,9.8114,55200.0
2009-09-28 13:05:00,12.0,12.02,11.99,12.01,33200.0,9.8114,9.8278,9.8033,9.8196,33200.0
2009-09-28 13:10:00,12.02,12.03,12.02,12.03,60800.0,9.8278,9.836,9.8278,9.836,60800.0
2009-09-28 13:15:00,12.03,12.04,12.03,12.04,29600.0,9.836,9.8441,9.836,9.8441,29600.0
2009-09-28 13:20:00,12.03,12.04,12.02,12.03,38400.0,9.836,9.8441,9.8278,9.836,38400.0
2009-09-28 13:25:00,12.03,12.04,12.03,12.04,32800.0,9.836,9.8441,9.836,9.8441,32800.0
2009-09-28 13:30:00,12.04,12.05,12.04,12.05,43200.0,9.8441,9.8523,9.8441,9.8523,43200.0
2009-09-28 13:35:00,12.05,12.05,12.04,12.05,22800.0,9.8523,9.8523,9.8441,9.8523,22800.0
2009-09-28 13:40:00,12.05,12.06,12.04,12.06,37600.0,9.8523,9.8605,9.8441,9.8605,37600.0
2009-09-28 13:45:00,12.06,12.06,12.04,12.04,26000.0,9.8605,9.8605,9.8441,9.8441,26000.0
2009-09-28 13:50:00,12.04,12.05,12.03,12.04,31600.0,9.8441,9.8523,9.836,9.8441,31600.0
2009-09-28 13:55:00,12.03,12.05,12.03,12.05,42000.0,9.836,9.8523,9.836,9.8523,42000.0
2009-09-28 14:00:00,12.04,12.05,12.04,12.04,19200.0,9.8441,9.8523,9.8441,9.8441,19200.0
2009-09-28 14:05:00,12.04,12.04,12.03,12.03,35200.0,9.8441,9.8441,9.836,9.836,35200.0
2009-09-28 14:10:00,12.03,12.03,12.02,12.03,30400.0,9.836,9.836,9.8278,9.836,30400.0
2009-09-28 14:15:00,12.02,12.03,12.02,12.03,32400.0,9.8278,9.836,9.8278,9.836,32400.0
2009-09-28 14:20:00,12.03,12.03,12.01,12.02,35600.0,9.836,9.836,9.8196,9.8278,35600.0
2009-09-28 14:25:00,12.02,12.03,12.01,12.02,30000.0,9.8278,9.836,9.8196,9.8278,30000.0
2009-09-28 14:30:00,12.02,12.03,12.02,12.02,34400.0,9.8278,9.836,9.8278,9.8278,34400.0
2009-09-28 14:35:00,12.03,12.04,12.02,12.03,48400.0,9.836,9.8441,9.8278,9.836,48400.0
2009-09-28 14:40:00,12.03,12.04,12.03,12.03,34000.0,9.836,9.8441,9.836,9.836,34000.0
2009-09-28 14:45:00,12.03,12.03,12.02,12.03,15600.0,9.836,9.836,9.8278,9.836,15600.0
2009-09-28 14:50:00,12.03,12.03,12.02,12.02,12000.0,9.836,9.836,9.8278,9.8278,12000.0
2009-09-28 14:55:00,12.02,12.04,12.02,12.03,50800.0,9.8278,9.8441,9.8278,9.836,50800.0
2009-09-28 15:00:00,12.03,12.03,12.01,12.01,36400.0,9.836,9.836,9.8196,9.8196,36400.0
2009-09-28 15:05:00,12.01,12.02,12.01,12.02,64000.0,9.8196,9.8278,9.8196,9.8278,64000.0
2009-09-28 15:10:00,12.02,12.02,12.01,12.02,42000.0,9.8278,9.8278,9.8196,9.8278,42000.0
2009-09-28 15:15:00,12.01,12.02,12.01,12.02,64000.0,9.8196,9.8278,9.8196,9.8278,64000.0
2009-09-28 15:20:00,12.02,12.03,12.02,12.02,64800.0,9.8278,9.836,9.8278,9.8278,64800.0
2009-09-28 15:25:00,12.03,12.03,12.02,12.02,66000.0,9.836,9.836,9.8278,9.8278,66000.0
2009-09-28 15:30:00,12.02,12.02,12.02,12.02,85200.0,9.8278,9.8278,9.8278,9.8278,85200.0
2009-09-28 15:35:00,12.02,12.02,12.01,12.01,74800.0,9.8278,9.8278,9.8196,9.8196,74800.0
2009-09-28 15:40:00,12.01,12.02,12.01,12.02,101200.0,9.8196,9.8278,9.8196,9.8278,101200.0
2009-09-28 15:45:00,12.02,12.02,12.01,12.01,124800.0,9.8278,9.8278,9.8196,9.8196,124800.0
2009-09-28 15:50:00,12.01,12.01,12.0,12.01,104400.0,9.8196,9.8196,9.8114,9.8196,104400.0
2009-09-28 15:55:00,12.01,12.04,12.01,12.04,380400.0,9.8196,9.8441,9.8196,9.8441,380400.0
2009-09-29 09:30:00,11.99,12.09,11.98,12.07,156000.0,9.8033,9.885,9.7951,9.8687,156000.0
2009-09-29 09:35:00,12.07,12.15,12.04,12.04,240400.0,9.8687,9.9341,9.8441,9.8441,240400.0
2009-09-29 09:40:00,12.04,12.04,12.0,12.0,64400.0,9.8441,9.8441,9.8114,9.8114,64400.0
2009-09-29 09:45:00,11.99,11.99,11.98,11.98,29200.0,9.8033,9.8033,9.7951,9.7951,29200.0
2009-09-29 09:50:00,11.99,12.06,11.99,12.05,35600.0,9.8033,9.8605,9.8033,9.8523,35600.0
2009-09-29 09:55:00,12.05,12.1,12.05,12.1,98800.0,9.8523,9.8932,9.8523,9.8932,98800.0
2009-09-29 10:00:00,12.08,12.09,11.94,11.98,178000.0,9.8768,9.885,9.7624,9.7951,178000.0
2009-09-29 10:05:00,11.98,12.04,11.98,12.03,46000.0,9.7951,9.8441,9.7951,9.836,46000.0
2009-09-29 10:10:00,12.03,12.09,12.03,12.07,112400.0,9.836,9.885,9.836,9.8687,112400.0
2009-09-29 10:15:00,12.06,12.07,12.06,12.06,54400.0,9.8605,9.8687,9.8605,9.8605,54400.0
2009-09-29 10:20:00,12.06,12.06,12.05,12.05,49200.0,9.8605,9.8605,9.8523,9.8523,49200.0
2009-09-29 10:25:00,12.05,12.06,12.05,12.05,31600.0,9.8523,9.8605,9.8523,9.8523,31600.0
2009-09-29 10:30:00,12.05,12.07,12.05,12.06,31600.0,9.8523,9.8687,9.8523,9.8605,31600.0
2009-09-29 10:35:00,12.06,12.08,12.06,12.08,42400.0,9.8605,9.8768,9.8605,9.8768,42400.0
2009-09-29 10:40:00,12.08,12.11,12.08,12.09,44800.0,9.8768,9.9014,9.8768,9.885,44800.0
2009-09-29 10:45:00,12.09,12.11,12.09,12.1,51600.0,9.885,9.9014,9.885,9.8932,51600.0
2009-09-29 10:50:00,12.1,12.1,12.08,12.08,84000.0,9.8932,9.8932,9.8768,9.8768,84000.0
2009-09-29 10:55:00,12.08,12.08,12.05,12.05,64400.0,9.8768,9.8768,9.8523,9.8523,64400.0
2009-09-29 11:00:00,12.05,12.05,12.03,12.04,27200.0,9.8523,9.8523,9.836,9.8441,27200.0
2009-09-29 11:05:00,12.04,12.05,12.03,12.05,18800.0,9.8441,9.8523,9.836,9.8523,18800.0
2009-09-29 11:10:00,12.05,12.05,12.05,12.05,23200.0,9.8523,9.8523,9.8523,9.8523,23200.0
2009-09-29 11:15:00,12.05,12.08,12.05,12.07,45600.0,9.8523,9.8768,9.8523,9.8687,45600.0
2009-09-29 11:20:00,12.07,12.07,12.06,12.06,53200.0,9.8687,9.8687,9.8605,9.8605,53200.0
2009-09-29 11:25:00,12.05,12.07,12.05,12.06,22000.0,9.8523,9.8687,9.8523,9.8605,22000.0
2009-09-29 11:30:00,12.07,12.08,12.06,12.08,47200.0,9.8687,9.8768,9.8605,9.8768,47200.0
2009-09-29 11:35:00,12.08,12.09,12.08,12.08,70000.0,9.8768,9.885,9.8768,9.8768,70000.0
2009-09-29 11:40:00,12.08,12.09,12.08,12.08,83600.0,9.8768,9.885,9.8768,9.8768,83600.0
2009-09-29 11:45:00,12.08,12.08,12.04,12.04,65200.0,9.8768,9.8768,9.8441,9.8441,65200.0
2009-09-29 11:50:00,12.04,12.06,12.04,12.06,28800.0,9.8441,9.8605,9.8441,9.8605,28800.0
2009-09-29 11:55:00,12.06,12.06,12.04,12.05,96000.0,9.8605,9.8605,9.8441,9.8523,96000.0
2009-09-29 12:00:00,12.05,12.05,12.04,12.04,31600.0,9.8523,9.8523,9.8441,9.8441,31600.0
2009-09-29 12:05:00,12.04,12.04,12.01,12.02,76800.0,9.8441,9.8441,9.8196,9.8278,76800.0
2009-09-29 12:10:00,12.02,12.02,12.0,12.02,56400.0,9.8278,9.8278,9.8114,9.8278,56400.0
2009-09-29 12:15:00,12.03,12.03,12.01,12.01,32400.0,9.836,9.836,9.8196,9.8196,32400.0
2009-09-29 12:20:00,12.01,12.02,12.0,12.0,37200.0,9.8196,9.8278,9.8114,9.8114,37200.0
2009-09-29 12:25:00,12.0,12.03,12.0,12.01,47600.0,9.8114,9.836,9.8114,9.8196,47600.0
2009-09-29 12:30:00,12.01,12.02,12.01,12.02,12000.0,9.8196,9.8278,9.8196,9.8278,12000.0
2009-09-29 12:35:00,12.02,12.03,12.01,12.03,22000.0,9.8278,9.836,9.8196,9.836,22000.0
2009-09-29 12:40:00,12.03,12.04,12.03,12.03,25600.0,9.836,9.8441,9.836,9.836,25600.0
2009-09-29 12:45:00,12.03,12.06,12.03,12.06,29200.0,9.836,9.8605,9.836,9.8605,29200.0
2009-09-29 12:50:00,12.06,12.09,12.06,12.09,49600.0,9.8605,9.885,9.8605,9.885,49600.0
2009-09-29 12:55:00,12.09,12.1,12.08,12.08,86400.0,9.885,9.8932,9.8768,9.8768,86400.0
2009-09-29 13:00:00,12.08,12.11,12.08,12.1,62000.0,9.8768,9.9014,9.8768,9.8932,62000.0
2009-09-29 13:05:00,12.1,12.1,12.1,12.1,8000.0,9.8932,9.8932,9.8932,9.8932,8000.0
2009-09-29 13:10:00,12.09,12.1,12.09,12.1,22800.0,9.885,9.8932,9.885,9.8932,22800.0
2009-09-29 13:15:00,12.1,12.11,12.09,12.09,51600.0,9.8932,9.9014,9.885,9.885,51600.0
2009-09-29 13:20:00,12.09,12.1,12.09,12.09,13200.0,9.885,9.8932,9.885,9.885,13200.0
2009-09-29 13:25:00,12.1,12.1,12.09,12.09,39200.0,9.8932,9.8932,9.885,9.885,39200.0
2009-09-29 13:30:00,12.09,12.1,12.09,12.09,18400.0,9.885,9.8932,9.885,9.885,18400.0
2009-09-29 13:35:00,12.09,12.11,12.09,12.1,39600.0,9.885,9.9014,9.885,9.8932,39600.0
2009-09-29 13:40:00,12.1,12.11,12.09,12.1,44000.0,9.8932,9.9014,9.885,9.8932,44000.0
2009-09-29 13:45:00,12.1,12.1,12.1,12.1,14000.0,9.8932,9.8932,9.8932,9.8932,14000.0
2009-09-29 13:50:00,12.1,12.11,12.1,12.1,33600.0,9.8932,9.9014,9.8932,9.8932,33600.0
2009-09-29 13:55:00,12.1,12.11,12.1,12.11,46000.0,9.8932,9.9014,9.8932,9.9014,46000.0
2009-09-29 14:00:00,12.11,12.11,12.08,12.08,72000.0,9.9014,9.9014,9.8768,9.8768,72000.0
2009-09-29 14:05:00,12.08,12.08,12.07,12.07,26000.0,9.8768,9.8768,9.8687,9.8687,26000.0
2009-09-29 14:10:00,12.07,12.08,12.07,12.08,28400.0,9.8687,9.8768,9.8687,9.8768,28400.0
2009-09-29 14:15:00,12.08,12.09,12.08,12.09,44000.0,9.8768,9.885,9.8768,9.885,44000.0
2009-09-29 14:20:00,12.09,12.09,12.08,12.08,87600.0,9.885,9.885,9.8768,9.8768,87600.0
2009-09-29 14:25:00,12.09,12.09,12.08,12.09,58800.0,9.885,9.885,9.8768,9.885,58800.0
2009-09-29 14:30:00,12.09,12.09,12.07,12.08,61200.0,9.885,9.885,9.8687,9.8768,61200.0
2009-09-29 14:35:00,12.07,12.08,12.07,12.08,26000.0,9.8687,9.8768,9.8687,9.8768,26000.0
2009-09-29 14:40:00,12.08,12.09,12.08,12.08,74000.0,9.8768,9.885,9.8768,9.8768,74000.0
2009-09-29 14:45:00,12.08,12.08,12.08,12.08,107200.0,9.8768,9.8768,9.8768,9.8768,107200.0
2009-09-29 14:50:00,12.08,12.08,12.08,12.08,50800.0,9.8768,9.8768,9.8768,9.8768,50800.0
2009-09-29 14:55:00,12.08,12.09,12.07,12.07,155600.0,9.8768,9.885,9.8687,9.8687,155600.0
2009-09-29 15:00:00,12.07,12.07,12.06,12.06,71600.0,9.8687,9.8687,9.8605,9.8605,71600.0
2009-09-29 15:05:00,12.06,12.08,12.06,12.07,232400.0,9.8605,9.8768,9.8605,9.8687,232400.0
2009-09-29 15:10:00,12.07,12.08,12.07,12.07,46400.0,9.8687,9.8768,9.8687,9.8687,46400.0
2009-09-29 15:15:00,12.07,12.08,12.07,12.07,57600.0,9.8687,9.8768,9.8687,9.8687,57600.0
2009-09-29 15:20:00,12.08,12.08,12.07,12.07,116800.0,9.8768,9.8768,9.8687,9.8687,116800.0
2009-09-29 15:25:00,12.07,12.07,12.05,12.06,85200.0,9.8687,9.8687,9.8523,9.8605,85200.0
2009-09-29 15:30:00,12.05,12.06,12.05,12.06,83200.0,9.8523,9.8605,9.8523,9.8605,83200.0
2009-09-29 15:35:00,12.06,12.06,12.06,12.06,53200.0,9.8605,9.8605,9.8605,9.8605,53200.0
2009-09-29 15:40:00,12.06,12.06,12.05,12.05,188800.0,9.8605,9.8605,9.8523,9.8523,188800.0
2009-09-29 15:45:00,12.05,12.05,12.04,12.04,92000.0,9.8523,9.8523,9.8441,9.8441,92000.0
2009-09-29 15:50:00,12.04,12.04,12.02,12.02,184400.0,9.8441,9.8441,9.8278,9.8278,184400.0
2009-09-29 15:55:00,12.02,12.03,12.02,12.02,179600.0,9.8278,9.836,9.8278,9.8278,179600.0
2009-09-30 09:30:00,12.07,12.07,12.03,12.04,67600.0,9.8687,9.8687,9.836,9.8441,67600.0
2009-09-30 09:35:00,12.03,12.04,11.98,11.99,125600.0,9.836,9.8441,9.7951,9.8033,125600.0
2009-09-30 09:40:00,11.99,11.99,11.91,11.91,101600.0,9.8033,9.8033,9.7379,9.7379,101600.0
2009-09-30 09:45:00,11.91,11.93,11.91,11.92,104000.0,9.7379,9.7542,9.7379,9.746,104000.0
2009-09-30 09:50:00,11.92,11.94,11.89,11.92,124800.0,9.746,9.7624,9.7215,9.746,124800.0
2009-09-30 09:55:00,11.92,11.92,11.8,11.81,222400.0,9.746,9.746,9.6479,9.6561,222400.0
2009-09-30 10:00:00,11.81,11.85,11.8,11.84,145200.0,9.6561,9.6888,9.6479,9.6806,145200.0
2009-09-30 10:05:00,11.84,11.86,11.83,11.85,172800.0,9.6806,9.697,9.6724,9.6888,172800.0
2009-09-30 10:10:00,11.85,11.9,11.85,11.9,83600.0,9.6888,9.7297,9.6888,9.7297,83600.0
2009-09-30 10:15:00,11.9,11.9,11.88,11.88,81600.0,9.7297,9.7297,9.7133,9.7133,81600.0
2009-09-30 10:20:00,11.88,11.89,11.86,11.87,132400.0,9.7133,9.7215,9.697,9.7051,132400.0
2009-09-30 10:25:00,11.87,11.89,11.86,11.87,42400.0,9.7051,9.7215,9.697,9.7051,42400.0
2009-09-30 10:30:00,11.87,11.88,11.86,11.86,80000.0,9.7051,9.7133,9.697,9.697,80000.0
2009-09-30 10:35:00,11.86,11.86,11.83,11.84,80400.0,9.697,9.697,9.6724,9.6806,80400.0
2009-09-30 10:40:00,11.83,11.84,11.83,11.83,34400.0,9.6724,9.6806,9.6724,9.6724,34400.0
2009-09-30 10:45:00,11.83,11.84,11.81,11.81,51200.0,9.6724,9.6806,9.6561,9.6561,51200.0
2009-09-30 10:50:00,11.81,11.83,11.81,11.83,36000.0,9.6561,9.6724,9.6561,9.6724,36000.0
2009-09-30 10:55:00,11.83,11.83,11.8,11.81,84000.0,9.6724,9.6724,9.6479,9.6561,84000.0
2009-09-30 11:00:00,11.81,11.85,11.81,11.85,85200.0,9.6561,9.6888,9.6561,9.6888,85200.0
2009-09-30 11:05:00,11.85,11.85,11.83,11.83,45200.0,9.6888,9.6888,9.6724,9.6724,45200.0
2009-09-30 11:10:00,11.82,11.82,11.8,11.8,60800.0,9.6643,9.6643,9.6479,9.6479,60800.0
2009-09-30 11:15:00,11.81,11.82,11.8,11.81,30400.0,9.6561,9.6643,9.6479,9.6561,30400.0
2009-09-30 11:20:00,11.81,11.83,11.81,11.83,33200.0,9.6561,9.6724,9.6561,9.6724,33200.0
2009-09-30 11:25:00,11.83,11.85,11.83,11.84,29600.0,9.6724,9.6888,9.6724,9.6806,29600.0
2009-09-30 11:30:00,11.84,11.88,11.84,11.88,35600.0,9.6806,9.7133,9.6806,9.7133,35600.0
2009-09-30 11:35:00,11.88,11.88,11.85,11.85,33200.0,9.7133,9.7133,9.6888,9.6888,33200.0
2009-09-30 11:40:00,11.85,11.85,11.84,11.84,34400.0,9.6888,9.6888,9.6806,9.6806,34400.0
2009-09-30 11:45:00,11.84,11.85,11.84,11.84,15200.0,9.6806,9.6888,9.6806,9.6806,15200.0
2009-09-30 11:50:00,11.84,11.88,11.84,11.88,26800.0,9.6806,9.7133,9.6806,9.7133,26800.0
2009-09-30 11:55:00,11.89,11.92,11.89,11.91,26800.0,9.7215,9.746,9.7215,9.7379,26800.0
2009-09-30 12:00:00,11.9,11.93,11.89,11.91,23600.0,9.7297,9.7542,9.7215,9.7379,23600.0
2009-09-30 12:05:00,11.9,11.9,11.88,11.88,12000.0,9.7297,9.7297,9.7133,9.7133,12000.0
2009-09-30 12:10:00,11.88,11.9,11.87,11.88,16800.0,9.7133,9.7297,9.7051,9.7133,16800.0
2009-09-30 12:15:00,11.88,11.91,11.88,11.89,27600.0,9.7133,9.7379,9.7133,9.7215,27600.0
2009-09-30 12:20:00,11.89,11.89,11.88,11.88,8800.0,9.7215,9.7215,9.7133,9.7133,8800.0
2009-09-30 12:25:00,11.88,11.9,11.88,11.9,16400.0,9.7133,9.7297,9.7133,9.7297,16400.0
2009-09-30 12:30:00,11.9,11.93,11.9,11.92,27200.0,9.7297,9.7542,9.7297,9.746,27200.0
2009-09-30 12:35:00,11.92,11.92,11.92,11.92,11600.0,9.746,9.746,9.746,9.746,11600.0
2009-09-30 12:40:00,11.93,11.95,11.92,11.94,87200.0,9.7542,9.7706,9.746,9.7624,87200.0
2009-09-30 12:45:00,11.94,11.96,11.93,11.93,54000.0,9.7624,9.7787,9.7542,9.7542,54000.0
2009-09-30 12:50:00,11.94,11.97,11.94,11.95,28000.0,9.7624,9.7869,9.7624,9.7706,28000.0
2009-09-30 12:55:00,11.96,11.99,11.96,11.97,55200.0,9.7787,9.8033,9.7787,9.7869,55200.0
2009-09-30 13:00:00,11.97,12.01,11.97,12.01,47600.0,9.7869,9.8196,9.7869,9.8196,47600.0
2009-09-30 13:05:00,12.01,12.03,11.98,11.98,67200.0,9.8196,9.836,9.7951,9.7951,67200.0
2009-09-30 13:10:00,11.98,11.99,11.97,11.99,20400.0,9.7951,9.8033,9.7869,9.8033,20400.0
2009-09-30 13:15:00,11.99,12.0,11.99,12.0,19200.0,9.8033,9.8114,9.8033,9.8114,19200.0
2009-09-30 13:20:00,12.0,12.03,12.0,12.02,47600.0,9.8114,9.836,9.8114,9.8278,47600.0
2009-09-30 13:25:00,12.02,12.03,12.01,12.02,23600.0,9.8278,9.836,9.8196,9.8278,23600.0
2009-09-30 13:30:00,12.02,12.02,12.01,12.01,38400.0,9.8278,9.8278,9.8196,9.8196,38400.0
2009-09-30 13:35:00,12.01,12.01,11.97,11.98,66800.0,9.8196,9.8196,9.7869,9.7951,66800.0
2009-09-30 13:40:00,11.98,11.99,11.97,11.98,31200.0,9.7951,9.8033,9.7869,9.7951,31200.0
2009-09-30 13:45:00,11.98,11.98,11.97,11.98,17200.0,9.7951,9.7951,9.7869,9.7951,17200.0
2009-09-30 13:50:00,11.98,11.99,11.96,11.97,60800.0,9.7951,9.8033,9.7787,9.7869,60800.0
2009-09-30 13:55:00,11.97,11.97,11.96,11.97,18800.0,9.7869,9.7869,9.7787,9.7869,18800.0
2009-09-30 14:00:00,11.96,11.97,11.95,11.97,24400.0,9.7787,9.7869,9.7706,9.7869,24400.0
2009-09-30 14:05:00,11.98,11.98,11.97,11.98,12400.0,9.7951,9.7951,9.7869,9.7951,12400.0
2009-09-30 14:10:00,11.98,11.99,11.97,11.98,23200.0,9.7951,9.8033,9.7869,9.7951,23200.0
2009-09-30 14:15:00,11.98,12.0,11.98,11.99,21200.0,9.7951,9.8114,9.7951,9.8033,21200.0
2009-09-30 14:20:00,12.0,12.0,11.98,11.98,26800.0,9.8114,9.8114,9.7951,9.7951,26800.0
2009-09-30 14:25:00,11.98,11.99,11.98,11.99,8000.0,9.7951,9.8033,9.7951,9.8033,8000.0
2009-09-30 14:30:00,11.99,11.99,11.98,11.99,16400.0,9.8033,9.8033,9.7951,9.8033,16400.0
2009-09-30 14:35:00,12.0,12.02,12.0,12.01,30000.0,9.8114,9.8278,9.8114,9.8196,30000.0
2009-09-30 14:40:00,12.01,12.03,12.01,12.03,40400.0,9.8196,9.836,9.8196,9.836,40400.0
2009-09-30 14:45:00,12.03,12.03,11.99,12.0,24000.0,9.836,9.836,9.8033,9.8114,24000.0
2009-09-30 14:50:00,12.0,12.01,11.97,11.97,30000.0,9.8114,9.8196,9.7869,9.7869,30000.0
2009-09-30 14:55:00,11.98,11.98,11.95,11.95,34000.0,9.7951,9.7951,9.7706,9.7706,34000.0
2009-09-30 15:00:00,11.95,11.95,11.91,11.92,71600.0,9.7706,9.7706,9.7379,9.746,71600.0
2009-09-30 15:05:00,11.92,11.95,11.91,11.95,88400.0,9.746,9.7706,9.7379,9.7706,88400.0
2009-09-30 15:10:00,11.94,11.95,11.9,11.92,52000.0,9.7624,9.7706,9.7297,9.746,52000.0
2009-09-30 15:15:00,11.91,11.94,11.9,11.94,38400.0,9.7379,9.7624,9.7297,9.7624,38400.0
2009-09-30 15:20:00,11.93,11.95,11.93,11.93,36400.0,9.7542,9.7706,9.7542,9.7542,36400.0
2009-09-30 15:25:00,11.92,11.94,11.9,11.91,90400.0,9.746,9.7624,9.7297,9.7379,90400.0
2009-09-30 15:30:00,11.91,11.94,11.9,11.93,49200.0,9.7379,9.7624,9.7297,9.7542,49200.0
2009-09-30 15:35:00,11.93,11.94,11.91,11.93,45600.0,9.7542,9.7624,9.7379,9.7542,45600.0
2009-09-30 15:40:00,11.93,11.95,11.91,11.92,60000.0,9.7542,9.7706,9.7379,9.746,60000.0
2009-09-30 15:45:00,11.93,11.94,11.9,11.94,63200.0,9.7542,9.7624,9.7297,9.7624,63200.0
2009-09-30 15:50:00,11.94,11.97,11.93,11.96,185600.0,9.7624,9.7869,9.7542,9.7787,185600.0
2009-09-30 15:55:00,11.96,11.97,11.94,11.94,186400.0,9.7787,9.7869,9.7624,9.7624,186400.0
2009-10-01 09:30:00,11.94,11.96,11.93,11.94,109600.0,9.7624,9.7787,9.7542,9.7624,109600.0
2009-10-01 09:35:00,11.94,11.96,11.9,11.9,160000.0,9.7624,9.7787,9.7297,9.7297,160000.0
2009-10-01 09:40:00,11.9,11.91,11.85,11.9,108000.0,9.7297,9.7379,9.6888,9.7297,108000.0
2009-10-01 09:45:00,11.87,11.88,11.84,11.86,130000.0,9.7051,9.7133,9.6806,9.697,130000.0
2009-10-01 09:50:00,11.87,11.87,11.83,11.84,76400.0,9.7051,9.7051,9.6724,9.6806,76400.0
2009-10-01 09:55:00,11.84,11.84,11.83,11.84,56400.0,9.6806,9.6806,9.6724,9.6806,56400.0
2009-10-01 10:00:00,11.84,11.86,11.78,11.82,178400.0,9.6806,9.697,9.6316,9.6643,178400.0
2009-10-01 10:05:00,11.82,11.82,11.75,11.76,272800.0,9.6643,9.6643,9.607,9.6152,272800.0
2009-10-01 10:10:00,11.75,11.77,11.75,11.75,101600.0,9.607,9.6234,9.607,9.607,101600.0
2009-10-01 10:15:00,11.75,11.76,11.74,11.75,83600.0,9.607,9.6152,9.5989,9.607,83600.0
2009-10-01 10:20:00,11.75,11.76,11.75,11.76,90000.0,9.607,9.6152,9.607,9.6152,90000.0
2009-10-01 10:25:00,11.76,11.78,11.75,11.78,50000.0,9.6152,9.6316,9.607,9.6316,50000.0
2009-10-01 10:30:00,11.78,11.78,11.76,11.76,41200.0,9.6316,9.6316,9.6152,9.6152,41200.0
2009-10-01 10:35:00,11.77,11.77,11.76,11.76,39600.0,9.6234,9.6234,9.6152,9.6152,39600.0
2009-10-01 10:40:00,11.76,11.77,11.75,11.76,48400.0,9.6152,9.6234,9.607,9.6152,48400.0
2009-10-01 10:45:00,11.76,11.76,11.74,11.76,62000.0,9.6152,9.6152,9.5989,9.6152,62000.0
2009-10-01 10:50:00,11.75,11.8,11.75,11.79,110800.0,9.607,9.6479,9.607,9.6397,110800.0
2009-10-01 10:55:00,11.79,11.8,11.75,11.77,102800.0,9.6397,9.6479,9.607,9.6234,102800.0
2009-10-01 11:00:00,11.77,11.77,11.74,11.74,84000.0,9.6234,9.6234,9.5989,9.5989,84000.0
2009-10-01 11:05:00,11.74,11.74,11.71,11.72,192800.0,9.5989,9.5989,9.5743,9.5825,192800.0
2009-10-01 11:10:00,11.7,11.7,11.68,11.69,168400.0,9.5662,9.5662,9.5498,9.558,168400.0
2009-10-01 11:15:00,11.69,11.7,11.68,11.69,103200.0,9.558,9.5662,9.5498,9.558,103200.0
2009-10-01 11:20:00,11.69,11.71,11.69,11.7,78000.0,9.558,9.5743,9.558,9.5662,78000.0
2009-10-01 11:25:00,11.7,11.7,11.68,11.68,70400.0,9.5662,9.5662,9.5498,9.5498,70400.0
2009-10-01 11:30:00,11.68,11.68,11.68,11.68,76800.0,9.5498,9.5498,9.5498,9.5498,76800.0
2009-10-01 11:35:00,11.68,11.69,11.68,11.69,77200.0,9.5498,9.558,9.5498,9.558,77200.0
2009-10-01 11:40:00,11.69,11.7,11.68,11.69,47600.0,9.558,9.5662,9.5498,9.558,47600.0
2009-10-01 11:45:00,11.69,11.7,11.69,11.69,22800.0,9.558,9.5662,9.558,9.558,22800.0
2009-10-01 11:50:00,11.7,11.7,11.69,11.7,56000.0,9.5662,9.5662,9.558,9.5662,56000.0
2009-10-01 11:55:00,11.7,11.72,11.69,11.72,48400.0,9.5662,9.5825,9.558,9.5825,48400.0
2009-10-01 12:00:00,11.72,11.72,11.7,11.7,54000.0,9.5825,9.5825,9.5662,9.5662,54000.0
2009-10-01 12:05:00,11.71,11.71,11.69,11.71,63200.0,9.5743,9.5743,9.558,9.5743,63200.0
2009-10-01 12:10:00,11.72,11.74,11.71,11.73,53600.0,9.5825,9.5989,9.5743,9.5907,53600.0
2009-10-01 12:15:00,11.73,11.73,11.72,11.72,43600.0,9.5907,9.5907,9.5825,9.5825,43600.0
2009-10-01 12:20:00,11.73,11.74,11.73,11.73,36400.0,9.5907,9.5989,9.5907,9.5907,36400.0
2009-10-01 12:25:00,11.73,11.74,11.72,11.74,44800.0,9.5907,9.5989,9.5825,9.5989,44800.0
2009-10-01 12:30:00,11.74,11.74,11.74,11.74,48800.0,9.5989,9.5989,9.5989,9.5989,48800.0
2009-10-01 12:35:00,11.74,11.75,11.74,11.74,42800.0,9.5989,9.607,9.5989,9.5989,42800.0
2009-10-01 12:40:00,11.74,11.74,11.74,11.74,97200.0,9.5989,9.5989,9.5989,9.5989,97200.0
2009-10-01 12:45:00,11.74,11.74,11.72,11.72,103200.0,9.5989,9.5989,9.5825,9.5825,103200.0
2009-10-01 12:50:00,11.72,11.72,11.72,11.72,66400.0,9.5825,9.5825,9.5825,9.5825,66400.0
2009-10-01 12:55:00,11.72,11.72,11.7,11.71,43200.0,9.5825,9.5825,9.5662,9.5743,43200.0
2009-10-01 13:00:00,11.71,11.72,11.69,11.69,52400.0,9.5743,9.5825,9.558,9.558,52400.0
2009-10-01 13:05:00,11.69,11.7,11.69,11.7,69600.0,9.558,9.5662,9.558,9.5662,69600.0
2009-10-01 13:10:00,11.7,11.7,11.68,11.69,95200.0,9.5662,9.5662,9.5498,9.558,95200.0
2009-10-01 13:15:00,11.69,11.69,11.67,11.67,94000.0,9.558,9.558,9.5416,9.5416,94000.0
2009-10-01 13:20:00,11.67,11.67,11.65,11.66,136800.0,9.5416,9.5416,9.5253,9.5334,136800.0
2009-10-01 13:25:00,11.66,11.66,11.64,11.65,84000.0,9.5334,9.5334,9.5171,9.5253,84000.0
2009-10-01 13:30:00,11.65,11.65,11.65,11.65,70800.0,9.5253,9.5253,9.5253,9.5253,70800.0
2009-10-01 13:35:00,11.65,11.68,11.65,11.67,80000.0,9.5253,9.5498,9.5253,9.5416,80000.0
2009-10-01 13:40:00,11.67,11.7,11.67,11.69,137200.0,9.5416,9.5662,9.5416,9.558,137200.0
2009-10-01 13:45:00,11.69,11.72,11.69,11.71,93600.0,9.558,9.5825,9.558,9.5743,93600.0
2009-10-01 13:50:00,11.72,11.72,11.69,11.7,95200.0,9.5825,9.5825,9.558,9.5662,95200.0
2009-10-01 13:55:00,11.7,11.7,11.68,11.7,99200.0,9.5662,9.5662,9.5498,9.5662,99200.0
2009-10-01 14:00:00,11.7,11.72,11.69,11.72,196800.0,9.5662,9.5825,9.558,9.5825,196800.0
2009-10-01 14:05:00,11.72,11.75,11.71,11.75,280000.0,9.5825,9.607,9.5743,9.607,280000.0
2009-10-01 14:10:00,11.75,11.75,11.74,11.75,102400.0,9.607,9.607,9.5989,9.607,102400.0
2009-10-01 14:15:00,11.75,11.77,11.74,11.77,82000.0,9.607,9.6234,9.5989,9.6234,82000.0
2009-10-01 14:20:00,11.77,11.78,11.76,11.78,108400.0,9.6234,9.6316,9.6152,9.6316,108400.0
2009-10-01 14:25:00,11.78,11.78,11.76,11.76,90800.0,9.6316,9.6316,9.6152,9.6152,90800.0
2009-10-01 14:30:00,11.76,11.76,11.72,11.72,90800.0,9.6152,9.6152,9.5825,9.5825,90800.0
2009-10-01 14:35:00,11.72,11.76,11.72,11.75,100000.0,9.5825,9.6152,9.5825,9.607,100000.0
2009-10-01 14:40:00,11.75,11.75,11.72,11.74,77200.0,9.607,9.607,9.5825,9.5989,77200.0
2009-10-01 14:45:00,11.74,11.74,11.72,11.72,76800.0,9.5989,9.5989,9.5825,9.5825,76800.0
2009-10-01 14:50:00,11.72,11.72,11.72,11.72,63600.0,9.5825,9.5825,9.5825,9.5825,63600.0
2009-10-01 14:55:00,11.72,11.73,11.71,11.72,118000.0,9.5825,9.5907,9.5743,9.5825,118000.0
2009-10-01 15:00:00,11.71,11.71,11.7,11.7,78800.0,9.5743,9.5743,9.5662,9.5662,78800.0
2009-10-01 15:05:00,11.7,11.7,11.69,11.69,105600.0,9.5662,9.5662,9.558,9.558,105600.0
2009-10-01 15:10:00,11.69,11.71,11.69,11.71,90800.0,9.558,9.5743,9.558,9.5743,90800.0
2009-10-01 15:15:00,11.71,11.72,11.7,11.71,64000.0,9.5743,9.5825,9.5662,9.5743,64000.0
2009-10-01 15:20:00,11.71,11.71,11.69,11.7,97200.0,9.5743,9.5743,9.558,9.5662,97200.0
2009-10-01 15:25:00,11.7,11.7,11.69,11.69,123200.0,9.5662,9.5662,9.558,9.558,123200.0
2009-10-01 15:30:00,11.69,11.72,11.69,11.71,163200.0,9.558,9.5825,9.558,9.5743,163200.0
2009-10-01 15:35:00,11.71,11.71,11.7,11.7,58000.0,9.5743,9.5743,9.5662,9.5662,58000.0
2009-10-01 15:40:00,11.7,11.71,11.69,11.69,216000.0,9.5662,9.5743,9.558,9.558,216000.0
2009-10-01 15:45:00,11.69,11.71,11.69,11.71,130400.0,9.558,9.5743,9.558,9.5743,130400.0
2009-10-01 15:50:00,11.71,11.71,11.67,11.68,278400.0,9.5743,9.5743,9.5416,9.5498,278400.0
2009-10-01 15:55:00,11.68,11.68,11.65,11.65,418800.0,9.5498,9.5498,9.5253,9.5253,418800.0
2009-10-02 09:30:00,11.67,11.72,11.62,11.62,183200.0,9.5416,9.5825,9.5007,9.5007,183200.0
2009-10-02 09:35:00,11.62,11.67,11.6,11.6,406000.0,9.5007,9.5416,9.4844,9.4844,406000.0
2009-10-02 09:40:00,11.6,11.61,11.57,11.59,171200.0,9.4844,9.4926,9.4599,9.4762,171200.0
2009-10-02 09:45:00,11.59,11.65,11.59,11.64,99600.0,9.4762,9.5253,9.4762,9.5171,99600.0
2009-10-02 09:50:00,11.65,11.65,11.61,11.63,104000.0,9.5253,9.5253,9.4926,9.5089,104000.0
2009-10-02 09:55:00,11.63,11.64,11.62,11.62,94400.0,9.5089,9.5171,9.5007,9.5007,94400.0
2009-10-02 10:00:00,11.62,11.62,11.58,11.61,238400.0,9.5007,9.5007,9.468,9.4926,238400.0
2009-10-02 10:05:00,11.6,11.61,11.57,11.57,97200.0,9.4844,9.4926,9.4599,9.4599,97200.0
2009-10-02 10:10:00,11.58,11.6,11.57,11.58,81200.0,9.468,9.4844,9.4599,9.468,81200.0
2009-10-02 10:15:00,11.58,11.6,11.55,11.56,119600.0,9.468,9.4844,9.4435,9.4517,119600.0
2009-10-02 10:20:00,11.56,11.56,11.55,11.55,118000.0,9.4517,9.4517,9.4435,9.4435,118000.0
2009-10-02 10:25:00,11.56,11.58,11.56,11.58,111600.0,9.4517,9.468,9.4517,9.468,111600.0
2009-10-02 10:30:00,11.58,11.6,11.58,11.6,156800.0,9.468,9.4844,9.468,9.4844,156800.0
2009-10-02 10:35:00,11.6,11.61,11.56,11.58,268400.0,9.4844,9.4926,9.4517,9.468,268400.0
2009-10-02 10:40:00,11.58,11.59,11.58,11.58,86800.0,9.468,9.4762,9.468,9.468,86800.0
2009-10-02 10:45:00,11.58,11.58,11.5,11.51,123200.0,9.468,9.468,9.4026,9.4108,123200.0
2009-10-02 10:50:00,11.51,11.52,11.48,11.49,173200.0,9.4108,9.419,9.3863,9.3945,173200.0
2009-10-02 10:55:00,11.49,11.5,11.49,11.49,89600.0,9.3945,9.4026,9.3945,9.3945,89600.0
2009-10-02 11:00:00,11.49,11.53,11.49,11.53,626800.0,9.3945,9.4272,9.3945,9.4272,626800.0
2009-10-02 11:05:00,11.52,11.56,11.52,11.54,227600.0,9.419,9.4517,9.419,9.4353,227600.0
2009-10-02 11:10:00,11.54,11.54,11.51,11.52,120000.0,9.4353,9.4353,9.4108,9.419,120000.0
2009-10-02 11:15:00,11.52,11.53,11.5,11.5,131200.0,9.419,9.4272,9.4026,9.4026,131200.0
2009-10-02 11:20:00,11.51,11.52,11.51,11.52,106400.0,9.4108,9.419,9.4108,9.419,106400.0
2009-10-02 11:25:00,11.53,11.53,11.5,11.5,38400.0,9.4272,9.4272,9.4026,9.4026,38400.0
2009-10-02 11:30:00,11.5,11.55,11.5,11.52,74000.0,9.4026,9.4435,9.4026,9.419,74000.0
2009-10-02 11:35:00,11.52,11.53,11.5,11.53,40800.0,9.419,9.4272,9.4026,9.4272,40800.0
2009-10-02 11:40:00,11.52,11.52,11.49,11.49,50000.0,9.419,9.419,9.3945,9.3945,50000.0
2009-10-02 11:45:00,11.5,11.52,11.49,11.51,30400.0,9.4026,9.419,9.3945,9.4108,30400.0
2009-10-02 11:50:00,11.52,11.53,11.51,11.52,22800.0,9.419,9.4272,9.4108,9.419,22800.0
2009-10-02 11:55:00,11.52,11.52,11.5,11.52,39600.0,9.419,9.419,9.4026,9.419,39600.0
2009-10-02 12:00:00,11.52,11.53,11.52,11.53,49600.0,9.419,9.4272,9.419,9.4272,49600.0
2009-10-02 12:05:00,11.52,11.53,11.51,11.52,47600.0,9.419,9.4272,9.4108,9.419,47600.0
2009-10-02 12:10:00,11.52,11.52,11.51,11.51,40400.0,9.419,9.419,9.4108,9.4108,40400.0
2009-10-02 12:15:00,11.51,11.51,11.51,11.51,39200.0,9.4108,9.4108,9.4108,9.4108,39200.0
2009-10-02 12:20:00,11.51,11.51,11.51,11.51,55600.0,9.4108,9.4108,9.4108,9.4108,55600.0
2009-10-02 12:25:00,11.51,11.52,11.51,11.52,94000.0,9.4108,9.419,9.4108,9.419,94000.0
2009-10-02 12:30:00,11.52,11.54,11.51,11.52,150000.0,9.419,9.4353,9.4108,9.419,150000.0
2009-10-02 12:35:00,11.52,11.52,11.51,11.52,39600.0,9.419,9.419,9.4108,9.419,39600.0
2009-10-02 12:40:00,11.52,11.53,11.48,11.48,57200.0,9.419,9.4272,9.3863,9.3863,57200.0
2009-10-02 12:45:00,11.48,11.5,11.47,11.5,37600.0,9.3863,9.4026,9.3781,9.4026,37600.0
2009-10-02 12:50:00,11.51,11.52,11.49,11.5,54800.0,9.4108,9.419,9.3945,9.4026,54800.0
2009-10-02 12:55:00,11.5,11.52,11.49,11.52,57600.0,9.4026,9.419,9.3945,9.419,57600.0
2009-10-02 13:00:00,11.52,11.56,11.52,11.56,130400.0,9.419,9.4517,9.419,9.4517,130400.0
2009-10-02 13:05:00,11.56,11.56,11.55,11.56,44800.0,9.4517,9.4517,9.4435,9.4517,44800.0
2009-10-02 13:10:00,11.56,11.58,11.56,11.57,43200.0,9.4517,9.468,9.4517,9.4599,43200.0
2009-10-02 13:15:00,11.58,11.58,11.56,11.56,33200.0,9.468,9.468,9.4517,9.4517,33200.0
2009-10-02 13:20:00,11.56,11.56,11.55,11.56,41200.0,9.4517,9.4517,9.4435,9.4517,41200.0
2009-10-02 13:25:00,11.56,11.6,11.56,11.6,159200.0,9.4517,9.4844,9.4517,9.4844,159200.0
2009-10-02 13:30:00,11.6,11.6,11.6,11.6,27200.0,9.4844,9.4844,9.4844,9.4844,27200.0
2009-10-02 13:35:00,11.6,11.6,11.58,11.58,36800.0,9.4844,9.4844,9.468,9.468,36800.0
2009-10-02 13:40:00,11.58,11.58,11.56,11.57,23200.0,9.468,9.468,9.4517,9.4599,23200.0
2009-10-02 13:45:00,11.57,11.59,11.57,11.58,33600.0,9.4599,9.4762,9.4599,9.468,33600.0
2009-10-02 13:50:00,11.58,11.59,11.57,11.57,31600.0,9.468,9.4762,9.4599,9.4599,31600.0
2009-10-02 13:55:00,11.57,11.58,11.56,11.56,32000.0,9.4599,9.468,9.4517,9.4517,32000.0
2009-10-02 14:00:00,11.55,11.55,11.53,11.54,66000.0,9.4435,9.4435,9.4272,9.4353,66000.0
2009-10-02 14:05:00,11.54,11.55,11.53,11.54,40000.0,9.4353,9.4435,9.4272,9.4353,40000.0
2009-10-02 14:10:00,11.54,11.54,11.52,11.53,45600.0,9.4353,9.4353,9.419,9.4272,45600.0
2009-10-02 14:15:00,11.53,11.53,11.53,11.53,32000.0,9.4272,9.4272,9.4272,9.4272,32000.0
2009-10-02 14:20:00,11.53,11.53,11.52,11.52,51200.0,9.4272,9.4272,9.419,9.419,51200.0
2009-10-02 14:25:00,11.52,11.53,11.52,11.52,26800.0,9.419,9.4272,9.419,9.419,26800.0
2009-10-02 14:30:00,11.52,11.53,11.52,11.53,33600.0,9.419,9.4272,9.419,9.4272,33600.0
2009-10-02 14:35:00,11.53,11.53,11.52,11.53,31600.0,9.4272,9.4272,9.419,9.4272,31600.0
2009-10-02 14:40:00,11.52,11.53,11.51,11.53,47600.0,9.419,9.4272,9.4108,9.4272,47600.0
2009-10-02 14:45:00,11.53,11.53,11.52,11.53,25600.0,9.4272,9.4272,9.419,9.4272,25600.0
2009-10-02 14:50:00,11.53,11.54,11.53,11.53,58000.0,9.4272,9.4353,9.4272,9.4272,58000.0
2009-10-02 14:55:00,11.53,11.55,11.52,11.54,56800.0,9.4272,9.4435,9.419,9.4353,56800.0
2009-10-02 15:00:00,11.54,11.56,11.54,11.56,59600.0,9.4353,9.4517,9.4353,9.4517,59600.0
2009-10-02 15:05:00,11.56,11.57,11.55,11.57,86400.0,9.4517,9.4599,9.4435,9.4599,86400.0
2009-10-02 15:10:00,11.56,11.57,11.56,11.56,51200.0,9.4517,9.4599,9.4517,9.4517,51200.0
2009-10-02 15:15:00,11.56,11.57,11.55,11.55,47600.0,9.4517,9.4599,9.4435,9.4435,47600.0
2009-10-02 15:20:00,11.55,11.56,11.55,11.55,41600.0,9.4435,9.4517,9.4435,9.4435,41600.0
2009-10-02 15:25:00,11.55,11.56,11.54,11.54,64000.0,9.4435,9.4517,9.4353,9.4353,64000.0
2009-10-02 15:30:00,11.54,11.57,11.54,11.56,62400.0,9.4353,9.4599,9.4353,9.4517,62400.0
2009-10-02 15:35:00,11.56,11.56,11.55,11.55,45200.0,9.4517,9.4517,9.4435,9.4435,45200.0
2009-10-02 15:40:00,11.55,11.55,11.53,11.53,63600.0,9.4435,9.4435,9.4272,9.4272,63600.0
2009-10-02 15:45:00,11.53,11.55,11.53,11.54,56400.0,9.4272,9.4435,9.4272,9.4353,56400.0
2009-10-02 15:50:00,11.53,11.54,11.49,11.51,148800.0,9.4272,9.4353,9.3945,9.4108,148800.0
2009-10-02 15:55:00,11.52,11.52,11.49,11.5,272800.0,9.419,9.419,9.3945,9.4026,272800.0
2009-10-05 09:30:00,11.69,11.69,11.51,11.54,90000.0,9.558,9.558,9.4108,9.4353,90000.0
2009-10-05 09:35:00,11.54,11.54,11.5,11.54,79600.0,9.4353,9.4353,9.4026,9.4353,79600.0
2009-10-05 09:40:00,11.54,11.62,11.53,11.61,72800.0,9.4353,9.5007,9.4272,9.4926,72800.0
2009-10-05 09:45:00,11.61,11.65,11.61,11.64,101200.0,9.4926,9.5253,9.4926,9.5171,101200.0
2009-10-05 09:50:00,11.64,11.64,11.63,11.63,153600.0,9.5171,9.5171,9.5089,9.5089,153600.0
2009-10-05 09:55:00,11.63,11.64,11.59,11.59,44000.0,9.5089,9.5171,9.4762,9.4762,44000.0
2009-10-05 10:00:00,11.59,11.64,11.57,11.57,206400.0,9.4762,9.5171,9.4599,9.4599,206400.0
2009-10-05 10:05:00,11.58,11.58,11.5,11.51,109600.0,9.468,9.468,9.4026,9.4108,109600.0
2009-10-05 10:10:00,11.52,11.53,11.5,11.52,181600.0,9.419,9.4272,9.4026,9.419,181600.0
2009-10-05 10:15:00,11.52,11.57,11.51,11.57,44000.0,9.419,9.4599,9.4108,9.4599,44000.0
2009-10-05 10:20:00,11.58,11.58,11.56,11.56,50000.0,9.468,9.468,9.4517,9.4517,50000.0
2009-10-05 10:25:00,11.56,11.58,11.54,11.58,113200.0,9.4517,9.468,9.4353,9.468,113200.0
2009-10-05 10:30:00,11.59,11.61,11.59,11.59,27600.0,9.4762,9.4926,9.4762,9.4762,27600.0
2009-10-05 10:35:00,11.59,11.62,11.58,11.62,35600.0,9.4762,9.5007,9.468,9.5007,35600.0
2009-10-05 10:40:00,11.62,11.62,11.6,11.62,32400.0,9.5007,9.5007,9.4844,9.5007,32400.0
2009-10-05 10:45:00,11.61,11.62,11.6,11.6,54000.0,9.4926,9.5007,9.4844,9.4844,54000.0
2009-10-05 10:50:00,11.6,11.61,11.59,11.61,45600.0,9.4844,9.4926,9.4762,9.4926,45600.0
2009-10-05 10:55:00,11.61,11.65,11.6,11.63,74000.0,9.4926,9.5253,9.4844,9.5089,74000.0
2009-10-05 11:00:00,11.63,11.67,11.63,11.66,141600.0,9.5089,9.5416,9.5089,9.5334,141600.0
2009-10-05 11:05:00,11.67,11.68,11.65,11.66,131600.0,9.5416,9.5498,9.5253,9.5334,131600.0
2009-10-05 11:10:00,11.66,11.67,11.65,11.66,90800.0,9.5334,9.5416,9.5253,9.5334,90800.0
2009-10-05 11:15:00,11.65,11.66,11.64,11.64,78000.0,9.5253,9.5334,9.5171,9.5171,78000.0
2009-10-05 11:20:00,11.64,11.64,11.61,11.62,22800.0,9.5171,9.5171,9.4926,9.5007,22800.0
2009-10-05 11:25:00,11.62,11.63,11.61,11.62,70800.0,9.5007,9.5089,9.4926,9.5007,70800.0
2009-10-05 11:30:00,11.62,11.63,11.61,11.61,28000.0,9.5007,9.5089,9.4926,9.4926,28000.0
2009-10-05 11:35:00,11.61,11.63,11.59,11.61,58000.0,9.4926,9.5089,9.4762,9.4926,58000.0
2009-10-05 11:40:00,11.61,11.65,11.61,11.64,22400.0,9.4926,9.5253,9.4926,9.5171,22400.0
2009-10-05 11:45:00,11.64,11.65,11.63,11.64,38800.0,9.5171,9.5253,9.5089,9.5171,38800.0
2009-10-05 11:50:00,11.64,11.67,11.64,11.67,75600.0,9.5171,9.5416,9.5171,9.5416,75600.0
2009-10-05 11:55:00,11.67,11.68,11.67,11.68,55600.0,9.5416,9.5498,9.5416,9.5498,55600.0
2009-10-05 12:00:00,11.68,11.69,11.67,11.67,34000.0,9.5498,9.558,9.5416,9.5416,34000.0
2009-10-05 12:05:00,11.66,11.67,11.63,11.63,17200.0,9.5334,9.5416,9.5089,9.5089,17200.0
2009-10-05 12:10:00,11.63,11.63,11.62,11.63,16400.0,9.5089,9.5089,9.5007,9.5089,16400.0
2009-10-05 12:15:00,11.63,11.64,11.62,11.62,25600.0,9.5089,9.5171,9.5007,9.5007,25600.0
2009-10-05 12:20:00,11.62,11.62,11.61,11.62,25200.0,9.5007,9.5007,9.4926,9.5007,25200.0
2009-10-05 12:25:00,11.62,11.62,11.61,11.61,57600.0,9.5007,9.5007,9.4926,9.4926,57600.0
2009-10-05 12:30:00,11.61,11.62,11.61,11.62,14800.0,9.4926,9.5007,9.4926,9.5007,14800.0
2009-10-05 12:35:00,11.63,11.64,11.63,11.64,14800.0,9.5089,9.5171,9.5089,9.5171,14800.0
2009-10-05 12:40:00,11.64,11.66,11.64,11.65,44000.0,9.5171,9.5334,9.5171,9.5253,44000.0
2009-10-05 12:45:00,11.65,11.68,11.65,11.66,29600.0,9.5253,9.5498,9.5253,9.5334,29600.0
2009-10-05 12:50:00,11.66,11.66,11.63,11.63,92800.0,9.5334,9.5334,9.5089,9.5089,92800.0
2009-10-05 12:55:00,11.64,11.64,11.62,11.64,45600.0,9.5171,9.5171,9.5007,9.5171,45600.0
2009-10-05 13:00:00,11.64,11.64,11.63,11.63,17200.0,9.5171,9.5171,9.5089,9.5089,17200.0
2009-10-05 13:05:00,11.63,11.64,11.63,11.64,14800.0,9.5089,9.5171,9.5089,9.5171,14800.0
2009-10-05 13:10:00,11.63,11.64,11.62,11.63,41600.0,9.5089,9.5171,9.5007,9.5089,41600.0
2009-10-05 13:15:00,11.63,11.63,11.62,11.62,35200.0,9.5089,9.5089,9.5007,9.5007,35200.0
2009-10-05 13:20:00,11.62,11.62,11.6,11.61,71600.0,9.5007,9.5007,9.4844,9.4926,71600.0
2009-10-05 13:25:00,11.61,11.62,11.61,11.62,30800.0,9.4926,9.5007,9.4926,9.5007,30800.0
2009-10-05 13:30:00,11.62,11.62,11.61,11.61,55200.0,9.5007,9.5007,9.4926,9.4926,55200.0
2009-10-05 13:35:00,11.61,11.61,11.6,11.61,54000.0,9.4926,9.4926,9.4844,9.4926,54000.0
2009-10-05 13:40:00,11.61,11.61,11.61,11.61,18000.0,9.4926,9.4926,9.4926,9.4926,18000.0
2009-10-05 13:45:00,11.61,11.61,11.61,11.61,20800.0,9.4926,9.4926,9.4926,9.4926,20800.0
2009-10-05 13:50:00,11.61,11.62,11.61,11.62,28400.0,9.4926,9.5007,9.4926,9.5007,28400.0
2009-10-05 13:55:00,11.62,11.63,11.62,11.63,31200.0,9.5007,9.5089,9.5007,9.5089,31200.0
2009-10-05 14:00:00,11.63,11.65,11.63,11.65,44000.0,9.5089,9.5253,9.5089,9.5253,44000.0
2009-10-05 14:05:00,11.65,11.65,11.63,11.63,25200.0,9.5253,9.5253,9.5089,9.5089,25200.0
2009-10-05 14:10:00,11.63,11.63,11.62,11.62,46800.0,9.5089,9.5089,9.5007,9.5007,46800.0
2009-10-05 14:15:00,11.62,11.62,11.6,11.6,132800.0,9.5007,9.5007,9.4844,9.4844,132800.0
2009-10-05 14:20:00,11.6,11.6,11.58,11.58,133200.0,9.4844,9.4844,9.468,9.468,133200.0
2009-10-05 14:25:00,11.58,11.59,11.57,11.59,80400.0,9.468,9.4762,9.4599,9.4762,80400.0
2009-10-05 14:30:00,11.59,11.62,11.58,11.61,111200.0,9.4762,9.5007,9.468,9.4926,111200.0
2009-10-05 14:35:00,11.61,11.62,11.61,11.61,115200.0,9.4926,9.5007,9.4926,9.4926,115200.0
2009-10-05 14:40:00,11.62,11.62,11.6,11.61,88400.0,9.5007,9.5007,9.4844,9.4926,88400.0
2009-10-05 14:45:00,11.61,11.63,11.61,11.63,50800.0,9.4926,9.5089,9.4926,9.5089,50800.0
2009-10-05 14:50:00,11.63,11.66,11.63,11.66,50400.0,9.5089,9.5334,9.5089,9.5334,50400.0
2009-10-05 14:55:00,11.66,11.68,11.65,11.65,97600.0,9.5334,9.5498,9.5253,9.5253,97600.0
2009-10-05 15:00:00,11.65,11.66,11.64,11.65,124400.0,9.5253,9.5334,9.5171,9.5253,124400.0
2009-10-05 15:05:00,11.66,11.69,11.66,11.69,101200.0,9.5334,9.558,9.5334,9.558,101200.0
2009-10-05 15:10:00,11.69,11.7,11.69,11.69,84400.0,9.558,9.5662,9.558,9.558,84400.0
2009-10-05 15:15:00,11.69,11.69,11.67,11.68,77600.0,9.558,9.558,9.5416,9.5498,77600.0
2009-10-05 15:20:00,11.68,11.69,11.68,11.68,60000.0,9.5498,9.558,9.5498,9.5498,60000.0
2009-10-05 15:25:00,11.69,11.69,11.67,11.67,116400.0,9.558,9.558,9.5416,9.5416,116400.0
2009-10-05 15:30:00,11.67,11.68,11.67,11.68,70800.0,9.5416,9.5498,9.5416,9.5498,70800.0
2009-10-05 15:35:00,11.68,11.68,11.67,11.67,120400.0,9.5498,9.5498,9.5416,9.5416,120400.0
2009-10-05 15:40:00,11.67,11.67,11.65,11.66,106000.0,9.5416,9.5416,9.5253,9.5334,106000.0
2009-10-05 15:45:00,11.66,11.67,11.65,11.67,138400.0,9.5334,9.5416,9.5253,9.5416,138400.0
2009-10-05 15:50:00,11.67,11.67,11.64,11.64,250000.0,9.5416,9.5416,9.5171,9.5171,250000.0
2009-10-05 15:55:00,11.64,11.65,11.63,11.65,332000.0,9.5171,9.5253,9.5089,9.5253,332000.0
2009-10-06 09:30:00,11.71,11.74,11.68,11.74,129200.0,9.5743,9.5989,9.5498,9.5989,129200.0
2009-10-06 09:35:00,11.74,11.77,11.73,11.76,73600.0,9.5989,9.6234,9.5907,9.6152,73600.0
2009-10-06 09:40:00,11.77,11.82,11.77,11.79,111200.0,9.6234,9.6643,9.6234,9.6397,111200.0
2009-10-06 09:45:00,11.78,11.79,11.77,11.78,80800.0,9.6316,9.6397,9.6234,9.6316,80800.0
2009-10-06 09:50:00,11.78,11.84,11.78,11.84,40000.0,9.6316,9.6806,9.6316,9.6806,40000.0
2009-10-06 09:55:00,11.85,11.87,11.85,11.87,104800.0,9.6888,9.7051,9.6888,9.7051,104800.0
2009-10-06 10:00:00,11.88,11.93,11.88,11.9,127600.0,9.7133,9.7542,9.7133,9.7297,127600.0
2009-10-06 10:05:00,11.9,11.92,11.88,11.88,97600.0,9.7297,9.746,9.7133,9.7133,97600.0
2009-10-06 10:10:00,11.88,11.9,11.85,11.87,78000.0,9.7133,9.7297,9.6888,9.7051,78000.0
2009-10-06 10:15:00,11.87,11.9,11.87,11.9,77600.0,9.7051,9.7297,9.7051,9.7297,77600.0
2009-10-06 10:20:00,11.9,11.91,11.89,11.9,109200.0,9.7297,9.7379,9.7215,9.7297,109200.0
2009-10-06 10:25:00,11.9,11.91,11.88,11.88,244400.0,9.7297,9.7379,9.7133,9.7133,244400.0
2009-10-06 10:30:00,11.88,11.89,11.88,11.89,59200.0,9.7133,9.7215,9.7133,9.7215,59200.0
2009-10-06 10:35:00,11.89,11.93,11.88,11.93,57200.0,9.7215,9.7542,9.7133,9.7542,57200.0
2009-10-06 10:40:00,11.93,11.96,11.92,11.96,56400.0,9.7542,9.7787,9.746,9.7787,56400.0
2009-10-06 10:45:00,11.96,11.97,11.95,11.95,77200.0,9.7787,9.7869,9.7706,9.7706,77200.0
2009-10-06 10:50:00,11.95,11.95,11.92,11.94,74800.0,9.7706,9.7706,9.746,9.7624,74800.0
2009-10-06 10:55:00,11.94,11.96,11.94,11.95,21600.0,9.7624,9.7787,9.7624,9.7706,21600.0
2009-10-06 11:00:00,11.95,11.97,11.95,11.97,54400.0,9.7706,9.7869,9.7706,9.7869,54400.0
2009-10-06 11:05:00,11.97,12.0,11.97,12.0,134400.0,9.7869,9.8114,9.7869,9.8114,134400.0
2009-10-06 11:10:00,12.0,12.01,11.99,11.99,76000.0,9.8114,9.8196,9.8033,9.8033,76000.0
2009-10-06 11:15:00,11.99,12.0,11.97,11.97,65200.0,9.8033,9.8114,9.7869,9.7869,65200.0
2009-10-06 11:20:00,11.97,11.99,11.96,11.98,163600.0,9.7869,9.8033,9.7787,9.7951,163600.0
2009-10-06 11:25:00,11.98,11.98,11.97,11.98,64000.0,9.7951,9.7951,9.7869,9.7951,64000.0
2009-10-06 11:30:00,11.98,11.98,11.97,11.98,78800.0,9.7951,9.7951,9.7869,9.7951,78800.0
2009-10-06 11:35:00,11.98,12.01,11.98,12.01,111600.0,9.7951,9.8196,9.7951,9.8196,111600.0
2009-10-06 11:40:00,12.0,12.01,11.99,12.0,69600.0,9.8114,9.8196,9.8033,9.8114,69600.0
2009-10-06 11:45:00,12.0,12.0,11.98,11.98,56000.0,9.8114,9.8114,9.7951,9.7951,56000.0
2009-10-06 11:50:00,11.98,11.98,11.94,11.96,119600.0,9.7951,9.7951,9.7624,9.7787,119600.0
2009-10-06 11:55:00,11.96,11.98,11.96,11.97,96000.0,9.7787,9.7951,9.7787,9.7869,96000.0
2009-10-06 12:00:00,11.96,11.97,11.96,11.97,183600.0,9.7787,9.7869,9.7787,9.7869,183600.0
2009-10-06 12:05:00,11.97,11.98,11.97,11.98,104000.0,9.7869,9.7951,9.7869,9.7951,104000.0
2009-10-06 12:10:00,11.98,11.98,11.97,11.97,68400.0,9.7951,9.7951,9.7869,9.7869,68400.0
2009-10-06 12:15:00,11.97,11.98,11.96,11.97,41200.0,9.7869,9.7951,9.7787,9.7869,41200.0
2009-10-06 12:20:00,11.97,11.99,11.97,11.98,73600.0,9.7869,9.8033,9.7869,9.7951,73600.0
2009-10-06 12:25:00,11.98,12.01,11.98,12.0,50400.0,9.7951,9.8196,9.7951,9.8114,50400.0
2009-10-06 12:30:00,12.01,12.04,12.01,12.04,90000.0,9.8196,9.8441,9.8196,9.8441,90000.0
2009-10-06 12:35:00,12.05,12.07,12.04,12.06,64000.0,9.8523,9.8687,9.8441,9.8605,64000.0
2009-10-06 12:40:00,12.06,12.06,12.04,12.04,51200.0,9.8605,9.8605,9.8441,9.8441,51200.0
2009-10-06 12:45:00,12.04,12.04,11.99,11.99,153200.0,9.8441,9.8441,9.8033,9.8033,153200.0
2009-10-06 12:50:00,11.99,12.02,11.99,12.02,97200.0,9.8033,9.8278,9.8033,9.8278,97200.0
2009-10-06 12:55:00,12.02,12.03,12.02,12.02,73600.0,9.8278,9.836,9.8278,9.8278,73600.0
2009-10-06 13:00:00,12.02,12.02,12.0,12.0,162000.0,9.8278,9.8278,9.8114,9.8114,162000.0
2009-10-06 13:05:00,12.0,12.01,11.99,12.01,149200.0,9.8114,9.8196,9.8033,9.8196,149200.0
2009-10-06 13:10:00,12.01,12.02,12.0,12.01,69600.0,9.8196,9.8278,9.8114,9.8196,69600.0
2009-10-06 13:15:00,12.01,12.02,12.01,12.02,121200.0,9.8196,9.8278,9.8196,9.8278,121200.0
2009-10-06 13:20:00,12.02,12.04,12.02,12.04,145200.0,9.8278,9.8441,9.8278,9.8441,145200.0
2009-10-06 13:25:00,12.04,12.04,12.03,12.04,43600.0,9.8441,9.8441,9.836,9.8441,43600.0
2009-10-06 13:30:00,12.03,12.03,12.01,12.01,137600.0,9.836,9.836,9.8196,9.8196,137600.0
2009-10-06 13:35:00,12.01,12.04,12.01,12.03,142400.0,9.8196,9.8441,9.8196,9.836,142400.0
2009-10-06 13:40:00,12.03,12.03,12.01,12.02,152000.0,9.836,9.836,9.8196,9.8278,152000.0
2009-10-06 13:45:00,12.02,12.03,12.02,12.02,70400.0,9.8278,9.836,9.8278,9.8278,70400.0
2009-10-06 13:50:00,12.01,12.02,11.97,11.99,104800.0,9.8196,9.8278,9.7869,9.8033,104800.0
2009-10-06 13:55:00,11.99,12.01,11.98,11.99,170400.0,9.8033,9.8196,9.7951,9.8033,170400.0
2009-10-06 14:00:00,11.99,11.99,11.96,11.96,93200.0,9.8033,9.8033,9.7787,9.7787,93200.0
2009-10-06 14:05:00,11.96,11.97,11.96,11.97,123600.0,9.7787,9.7869,9.7787,9.7869,123600.0
2009-10-06 14:10:00,11.97,12.0,11.96,11.99,79200.0,9.7869,9.8114,9.7787,9.8033,79200.0
2009-10-06 14:15:00,11.99,12.0,11.98,11.99,100000.0,9.8033,9.8114,9.7951,9.8033,100000.0
2009-10-06 14:20:00,11.99,11.99,11.95,11.98,158800.0,9.8033,9.8033,9.7706,9.7951,158800.0
2009-10-06 14:25:00,11.98,11.99,11.96,11.99,224000.0,9.7951,9.8033,9.7787,9.8033,224000.0
2009-10-06 14:30:00,11.99,11.99,11.97,11.98,160400.0,9.8033,9.8033,9.7869,9.7951,160400.0
2009-10-06 14:35:00,11.98,11.99,11.97,11.99,154000.0,9.7951,9.8033,9.7869,9.8033,154000.0
2009-10-06 14:40:00,11.99,12.03,11.99,12.03,109200.0,9.8033,9.836,9.8033,9.836,109200.0
2009-10-06 14:45:00,12.03,12.06,12.02,12.06,175600.0,9.836,9.8605,9.8278,9.8605,175600.0
2009-10-06 14:50:00,12.06,12.07,12.06,12.07,178400.0,9.8605,9.8687,9.8605,9.8687,178400.0
2009-10-06 14:55:00,12.07,12.07,12.05,12.06,64000.0,9.8687,9.8687,9.8523,9.8605,64000.0
2009-10-06 15:00:00,12.06,12.06,12.05,12.05,71200.0,9.8605,9.8605,9.8523,9.8523,71200.0
2009-10-06 15:05:00,12.05,12.1,12.05,12.09,138800.0,9.8523,9.8932,9.8523,9.885,138800.0
2009-10-06 15:10:00,12.09,12.11,12.09,12.09,158800.0,9.885,9.9014,9.885,9.885,158800.0
2009-10-06 15:15:00,12.09,12.11,12.09,12.1,99600.0,9.885,9.9014,9.885,9.8932,99600.0
2009-10-06 15:20:00,12.09,12.1,12.09,12.1,87200.0,9.885,9.8932,9.885,9.8932,87200.0
2009-10-06 15:25:00,12.1,12.11,12.1,12.1,149200.0,9.8932,9.9014,9.8932,9.8932,149200.0
2009-10-06 15:30:00,12.1,12.11,12.1,12.1,147200.0,9.8932,9.9014,9.8932,9.8932,147200.0
2009-10-06 15:35:00,12.1,12.11,12.09,12.09,124400.0,9.8932,9.9014,9.885,9.885,124400.0
2009-10-06 15:40:00,12.09,12.09,12.06,12.07,226000.0,9.885,9.885,9.8605,9.8687,226000.0
2009-10-06 15:45:00,12.07,12.08,12.06,12.08,202000.0,9.8687,9.8768,9.8605,9.8768,202000.0
2009-10-06 15:50:00,12.08,12.11,12.08,12.11,287200.0,9.8768,9.9014,9.8768,9.9014,287200.0
2009-10-06 15:55:00,12.1,12.12,12.1,12.11,385200.0,9.8932,9.9096,9.8932,9.9014,385200.0
2009-10-07 09:30:00,12.11,12.11,11.99,12.11,178800.0,9.9014,9.9014,9.8033,9.9014,178800.0
2009-10-07 09:35:00,12.11,12.16,12.09,12.09,126000.0,9.9014,9.9423,9.885,9.885,126000.0
2009-10-07 09:40:00,12.09,12.09,12.0,12.0,110000.0,9.885,9.885,9.8114,9.8114,110000.0
2009-10-07 09:45:00,12.0,12.02,11.92,11.93,285200.0,9.8114,9.8278,9.746,9.7542,285200.0
2009-10-07 09:50:00,11.93,11.96,11.9,11.91,154000.0,9.7542,9.7787,9.7297,9.7379,154000.0
2009-10-07 09:55:00,11.91,11.98,11.91,11.97,70000.0,9.7379,9.7951,9.7379,9.7869,70000.0
2009-10-07 10:00:00,11.97,11.97,11.95,11.95,45200.0,9.7869,9.7869,9.7706,9.7706,45200.0
2009-10-07 10:05:00,11.95,11.96,11.94,11.94,64400.0,9.7706,9.7787,9.7624,9.7624,64400.0
2009-10-07 10:10:00,11.94,11.99,11.94,11.99,56000.0,9.7624,9.8033,9.7624,9.8033,56000.0
2009-10-07 10:15:00,11.99,12.04,11.98,12.03,148400.0,9.8033,9.8441,9.7951,9.836,148400.0
2009-10-07 10:20:00,12.04,12.04,12.01,12.03,75200.0,9.8441,9.8441,9.8196,9.836,75200.0
2009-10-07 10:25:00,12.03,12.05,12.02,12.05,46400.0,9.836,9.8523,9.8278,9.8523,46400.0
2009-10-07 10:30:00,12.04,12.04,12.0,12.01,113600.0,9.8441,9.8441,9.8114,9.8196,113600.0
2009-10-07 10:35:00,12.01,12.02,11.99,12.01,158000.0,9.8196,9.8278,9.8033,9.8196,158000.0
2009-10-07 10:40:00,12.01,12.03,12.0,12.02,76400.0,9.8196,9.836,9.8114,9.8278,76400.0
2009-10-07 10:45:00,12.02,12.03,11.99,11.99,48400.0,9.8278,9.836,9.8033,9.8033,48400.0
2009-10-07 10:50:00,11.99,12.03,11.98,12.03,120400.0,9.8033,9.836,9.7951,9.836,120400.0
2009-10-07 10:55:00,12.03,12.03,12.01,12.01,18800.0,9.836,9.836,9.8196,9.8196,18800.0
2009-10-07 11:00:00,12.01,12.04,12.01,12.03,71600.0,9.8196,9.8441,9.8196,9.836,71600.0
2009-10-07 11:05:00,12.03,12.03,11.99,11.99,44800.0,9.836,9.836,9.8033,9.8033,44800.0
2009-10-07 11:10:00,11.99,11.99,11.98,11.99,31600.0,9.8033,9.8033,9.7951,9.8033,31600.0
2009-10-07 11:15:00,11.98,11.99,11.97,11.97,31200.0,9.7951,9.8033,9.7869,9.7869,31200.0
2009-10-07 11:20:00,11.97,11.97,11.95,11.95,70800.0,9.7869,9.7869,9.7706,9.7706,70800.0
2009-10-07 11:25:00,11.95,11.95,11.92,11.93,32800.0,9.7706,9.7706,9.746,9.7542,32800.0
2009-10-07 11:30:00,11.92,11.94,11.92,11.93,20400.0,9.746,9.7624,9.746,9.7542,20400.0
2009-10-07 11:35:00,11.93,11.94,11.92,11.94,27600.0,9.7542,9.7624,9.746,9.7624,27600.0
2009-10-07 11:40:00,11.94,11.96,11.93,11.95,96000.0,9.7624,9.7787,9.7542,9.7706,96000.0
2009-10-07 11:45:00,11.95,11.97,11.95,11.97,52400.0,9.7706,9.7869,9.7706,9.7869,52400.0
2009-10-07 11:50:00,11.98,12.02,11.97,12.02,117200.0,9.7951,9.8278,9.7869,9.8278,117200.0
2009-10-07 11:55:00,12.02,12.02,11.99,12.0,75200.0,9.8278,9.8278,9.8033,9.8114,75200.0
2009-10-07 12:00:00,11.99,12.01,11.99,12.0,32400.0,9.8033,9.8196,9.8033,9.8114,32400.0
2009-10-07 12:05:00,12.0,12.02,11.99,12.02,42000.0,9.8114,9.8278,9.8033,9.8278,42000.0
2009-10-07 12:10:00,12.02,12.02,12.01,12.01,37200.0,9.8278,9.8278,9.8196,9.8196,37200.0
2009-10-07 12:15:00,12.01,12.01,12.0,12.0,52400.0,9.8196,9.8196,9.8114,9.8114,52400.0
2009-10-07 12:20:00,12.0,12.01,12.0,12.0,26800.0,9.8114,9.8196,9.8114,9.8114,26800.0
2009-10-07 12:25:00,12.0,12.0,11.99,12.0,66000.0,9.8114,9.8114,9.8033,9.8114,66000.0
2009-10-07 12:30:00,12.0,12.01,11.98,11.99,387600.0,9.8114,9.8196,9.7951,9.8033,387600.0
2009-10-07 12:35:00,11.99,12.01,11.99,12.0,120400.0,9.8033,9.8196,9.8033,9.8114,120400.0
2009-10-07 12:40:00,12.0,12.0,11.99,12.0,113200.0,9.8114,9.8114,9.8033,9.8114,113200.0
2009-10-07 12:45:00,12.0,12.01,11.99,11.99,67600.0,9.8114,9.8196,9.8033,9.8033,67600.0
2009-10-07 12:50:00,12.0,12.0,11.99,11.99,50800.0,9.8114,9.8114,9.8033,9.8033,50800.0
2009-10-07 12:55:00,11.99,12.01,11.99,12.01,27200.0,9.8033,9.8196,9.8033,9.8196,27200.0
2009-10-07 13:00:00,12.01,12.01,11.99,12.0,49200.0,9.8196,9.8196,9.8033,9.8114,49200.0
2009-10-07 13:05:00,12.0,12.01,11.99,12.01,49200.0,9.8114,9.8196,9.8033,9.8196,49200.0
2009-10-07 13:10:00,12.0,12.01,12.0,12.0,17200.0,9.8114,9.8196,9.8114,9.8114,17200.0
2009-10-07 13:15:00,12.0,12.01,12.0,12.0,23200.0,9.8114,9.8196,9.8114,9.8114,23200.0
2009-10-07 13:20:00,12.0,12.0,11.98,11.99,44800.0,9.8114,9.8114,9.7951,9.8033,44800.0
2009-10-07 13:25:00,11.99,12.01,11.99,12.0,50400.0,9.8033,9.8196,9.8033,9.8114,50400.0
2009-10-07 13:30:00,12.0,12.0,11.99,11.99,101600.0,9.8114,9.8114,9.8033,9.8033,101600.0
2009-10-07 13:35:00,11.99,12.01,11.99,11.99,143200.0,9.8033,9.8196,9.8033,9.8033,143200.0
2009-10-07 13:40:00,11.99,12.0,11.99,11.99,82800.0,9.8033,9.8114,9.8033,9.8033,82800.0
2009-10-07 13:45:00,11.99,11.99,11.98,11.99,31600.0,9.8033,9.8033,9.7951,9.8033,31600.0
2009-10-07 13:50:00,11.99,11.99,11.97,11.99,148400.0,9.8033,9.8033,9.7869,9.8033,148400.0
2009-10-07 13:55:00,11.99,12.01,11.99,12.01,94000.0,9.8033,9.8196,9.8033,9.8196,94000.0
2009-10-07 14:00:00,12.01,12.01,11.99,11.99,106000.0,9.8196,9.8196,9.8033,9.8033,106000.0
2009-10-07 14:05:00,11.99,12.0,11.99,11.99,61200.0,9.8033,9.8114,9.8033,9.8033,61200.0
2009-10-07 14:10:00,12.0,12.01,11.99,11.99,38000.0,9.8114,9.8196,9.8033,9.8033,38000.0
2009-10-07 14:15:00,11.99,12.0,11.99,11.99,27600.0,9.8033,9.8114,9.8033,9.8033,27600.0
2009-10-07 14:20:00,11.99,12.01,11.99,12.0,98000.0,9.8033,9.8196,9.8033,9.8114,98000.0
2009-10-07 14:25:00,12.01,12.03,12.0,12.01,79200.0,9.8196,9.836,9.8114,9.8196,79200.0
2009-10-07 14:30:00,12.01,12.01,11.99,11.99,24000.0,9.8196,9.8196,9.8033,9.8033,24000.0
2009-10-07 14:35:00,11.99,12.0,11.98,12.0,62000.0,9.8033,9.8114,9.7951,9.8114,62000.0
2009-10-07 14:40:00,12.0,12.02,11.99,12.01,92000.0,9.8114,9.8278,9.8033,9.8196,92000.0
2009-10-07 14:45:00,12.01,12.04,12.01,12.03,151200.0,9.8196,9.8441,9.8196,9.836,151200.0
2009-10-07 14:50:00,12.03,12.04,12.03,12.04,69200.0,9.836,9.8441,9.836,9.8441,69200.0
2009-10-07 14:55:00,12.04,12.05,12.03,12.05,56400.0,9.8441,9.8523,9.836,9.8523,56400.0
2009-10-07 15:00:00,12.05,12.05,12.03,12.03,100400.0,9.8523,9.8523,9.836,9.836,100400.0
2009-10-07 15:05:00,12.02,12.05,12.02,12.05,72400.0,9.8278,9.8523,9.8278,9.8523,72400.0
2009-10-07 15:10:00,12.05,12.06,12.03,12.04,41200.0,9.8523,9.8605,9.836,9.8441,41200.0
2009-10-07 15:15:00,12.04,12.04,12.01,12.01,50800.0,9.8441,9.8441,9.8196,9.8196,50800.0
2009-10-07 15:20:00,12.01,12.02,12.01,12.02,57200.0,9.8196,9.8278,9.8196,9.8278,57200.0
2009-10-07 15:25:00,12.02,12.04,12.02,12.03,34800.0,9.8278,9.8441,9.8278,9.836,34800.0
2009-10-07 15:30:00,12.03,12.03,12.02,12.02,19600.0,9.836,9.836,9.8278,9.8278,19600.0
2009-10-07 15:35:00,12.02,12.04,12.02,12.04,80400.0,9.8278,9.8441,9.8278,9.8441,80400.0
2009-10-07 15:40:00,12.04,12.05,12.03,12.03,44000.0,9.8441,9.8523,9.836,9.836,44000.0
2009-10-07 15:45:00,12.03,12.05,12.02,12.04,143200.0,9.836,9.8523,9.8278,9.8441,143200.0
2009-10-07 15:50:00,12.04,12.04,12.03,12.04,103600.0,9.8441,9.8441,9.836,9.8441,103600.0
2009-10-07 15:55:00,12.04,12.08,12.04,12.08,358800.0,9.8441,9.8768,9.8441,9.8768,358800.0
2009-10-08 09:30:00,12.36,12.63,12.33,12.58,715600.0,10.1058,10.3265,10.0813,10.2857,715600.0
2009-10-08 09:35:00,12.59,12.59,12.4,12.46,530400.0,10.2938,10.2938,10.1385,10.1875,530400.0
2009-10-08 09:40:00,12.46,12.5,12.43,12.44,474400.0,10.1875,10.2202,10.163,10.1712,474400.0
2009-10-08 09:45:00,12.43,12.46,12.4,12.41,346000.0,10.163,10.1875,10.1385,10.1467,346000.0
2009-10-08 09:50:00,12.41,12.41,12.28,12.31,544400.0,10.1467,10.1467,10.0404,10.0649,544400.0
2009-10-08 09:55:00,12.31,12.31,12.24,12.25,232400.0,10.0649,10.0649,10.0077,10.0158,232400.0
2009-10-08 10:00:00,12.25,12.26,12.15,12.19,550400.0,10.0158,10.024,9.9341,9.9668,550400.0
2009-10-08 10:05:00,12.19,12.2,12.13,12.19,477200.0,9.9668,9.975,9.9177,9.9668,477200.0
2009-10-08 10:10:00,12.19,12.26,12.19,12.26,215600.0,9.9668,10.024,9.9668,10.024,215600.0
2009-10-08 10:15:00,12.25,12.29,12.25,12.28,224000.0,10.0158,10.0485,10.0158,10.0404,224000.0
2009-10-08 10:20:00,12.28,12.28,12.25,12.26,364400.0,10.0404,10.0404,10.0158,10.024,364400.0
2009-10-08 10:25:00,12.26,12.26,12.21,12.22,177600.0,10.024,10.024,9.9831,9.9913,177600.0
2009-10-08 10:30:00,12.21,12.22,12.19,12.19,354000.0,9.9831,9.9913,9.9668,9.9668,354000.0
2009-10-08 10:35:00,12.19,12.19,12.16,12.16,168400.0,9.9668,9.9668,9.9423,9.9423,168400.0
2009-10-08 10:40:00,12.16,12.17,12.1,12.1,340000.0,9.9423,9.9504,9.8932,9.8932,340000.0
2009-10-08 10:45:00,12.1,12.15,12.1,12.12,139200.0,9.8932,9.9341,9.8932,9.9096,139200.0
2009-10-08 10:50:00,12.12,12.17,12.12,12.16,103600.0,9.9096,9.9504,9.9096,9.9423,103600.0
2009-10-08 10:55:00,12.16,12.17,12.11,12.11,610400.0,9.9423,9.9504,9.9014,9.9014,610400.0
2009-10-08 11:00:00,12.11,12.17,12.11,12.14,139600.0,9.9014,9.9504,9.9014,9.9259,139600.0
2009-10-08 11:05:00,12.15,12.2,12.14,12.2,571600.0,9.9341,9.975,9.9259,9.975,571600.0
2009-10-08 11:10:00,12.2,12.21,12.16,12.17,458800.0,9.975,9.9831,9.9423,9.9504,458800.0
2009-10-08 11:15:00,12.17,12.18,12.15,12.16,101200.0,9.9504,9.9586,9.9341,9.9423,101200.0
2009-10-08 11:20:00,12.16,12.21,12.16,12.2,123200.0,9.9423,9.9831,9.9423,9.975,123200.0
2009-10-08 11:25:00,12.2,12.2,12.15,12.16,226400.0,9.975,9.975,9.9341,9.9423,226400.0
2009-10-08 11:30:00,12.16,12.18,12.16,12.17,549200.0,9.9423,9.9586,9.9423,9.9504,549200.0
2009-10-08 11:35:00,12.17,12.19,12.17,12.17,89600.0,9.9504,9.9668,9.9504,9.9504,89600.0
2009-10-08 11:40:00,12.17,12.18,12.15,12.15,53600.0,9.9504,9.9586,9.9341,9.9341,53600.0
2009-10-08 11:45:00,12.15,12.15,12.11,12.12,165200.0,9.9341,9.9341,9.9014,9.9096,165200.0
2009-10-08 11:50:00,12.11,12.12,12.11,12.12,85600.0,9.9014,9.9096,9.9014,9.9096,85600.0
2009-10-08 11:55:00,12.12,12.13,12.12,12.13,33600.0,9.9096,9.9177,9.9096,9.9177,33600.0
2009-10-08 12:00:00,12.13,12.13,12.12,12.12,76800.0,9.9177,9.9177,9.9096,9.9096,76800.0
2009-10-08 12:05:00,12.12,12.13,12.1,12.1,94400.0,9.9096,9.9177,9.8932,9.8932,94400.0
2009-10-08 12:10:00,12.1,12.11,12.1,12.11,54000.0,9.8932,9.9014,9.8932,9.9014,54000.0
2009-10-08 12:15:00,12.11,12.13,12.11,12.13,50400.0,9.9014,9.9177,9.9014,9.9177,50400.0
2009-10-08 12:20:00,12.13,12.15,12.13,12.14,248400.0,9.9177,9.9341,9.9177,9.9259,248400.0
2009-10-08 12:25:00,12.13,12.15,12.13,12.13,162400.0,9.9177,9.9341,9.9177,9.9177,162400.0
2009-10-08 12:30:00,12.13,12.13,12.11,12.11,115600.0,9.9177,9.9177,9.9014,9.9014,115600.0
2009-10-08 12:35:00,12.11,12.12,12.1,12.1,70800.0,9.9014,9.9096,9.8932,9.8932,70800.0
2009-10-08 12:40:00,12.1,12.1,12.08,12.1,106000.0,9.8932,9.8932,9.8768,9.8932,106000.0
2009-10-08 12:45:00,12.1,12.11,12.1,12.11,28000.0,9.8932,9.9014,9.8932,9.9014,28000.0
2009-10-08 12:50:00,12.11,12.11,12.1,12.1,62800.0,9.9014,9.9014,9.8932,9.8932,62800.0
2009-10-08 12:55:00,12.1,12.11,12.1,12.11,34000.0,9.8932,9.9014,9.8932,9.9014,34000.0
2009-10-08 13:00:00,12.1,12.1,12.07,12.08,132800.0,9.8932,9.8932,9.8687,9.8768,132800.0
2009-10-08 13:05:00,12.08,12.08,12.05,12.06,79600.0,9.8768,9.8768,9.8523,9.8605,79600.0
2009-10-08 13:10:00,12.06,12.07,12.01,12.01,204800.0,9.8605,9.8687,9.8196,9.8196,204800.0
2009-10-08 13:15:00,12.01,12.02,12.0,12.01,156400.0,9.8196,9.8278,9.8114,9.8196,156400.0
2009-10-08 13:20:00,12.01,12.02,12.0,12.0,130000.0,9.8196,9.8278,9.8114,9.8114,130000.0
2009-10-08 13:25:00,12.01,12.01,11.99,11.99,89600.0,9.8196,9.8196,9.8033,9.8033,89600.0
2009-10-08 13:30:00,11.99,12.0,11.96,11.97,77600.0,9.8033,9.8114,9.7787,9.7869,77600.0
2009-10-08 13:35:00,11.97,11.99,11.93,11.93,152000.0,9.7869,9.8033,9.7542,9.7542,152000.0
2009-10-08 13:40:00,11.93,11.94,11.91,11.94,278800.0,9.7542,9.7624,9.7379,9.7624,278800.0
2009-10-08 13:45:00,11.94,11.95,11.93,11.95,303200.0,9.7624,9.7706,9.7542,9.7706,303200.0
2009-10-08 13:50:00,11.95,11.98,11.95,11.96,185600.0,9.7706,9.7951,9.7706,9.7787,185600.0
2009-10-08 13:55:00,11.96,11.97,11.95,11.95,138400.0,9.7787,9.7869,9.7706,9.7706,138400.0
2009-10-08 14:00:00,11.95,11.97,11.95,11.95,116800.0,9.7706,9.7869,9.7706,9.7706,116800.0
2009-10-08 14:05:00,11.95,11.95,11.93,11.93,564400.0,9.7706,9.7706,9.7542,9.7542,564400.0
2009-10-08 14:10:00,11.93,11.93,11.9,11.9,123200.0,9.7542,9.7542,9.7297,9.7297,123200.0
2009-10-08 14:15:00,11.9,11.91,11.87,11.87,230000.0,9.7297,9.7379,9.7051,9.7051,230000.0
2009-10-08 14:20:00,11.87,11.87,11.83,11.83,271200.0,9.7051,9.7051,9.6724,9.6724,271200.0
2009-10-08 14:25:00,11.83,11.83,11.79,11.79,342800.0,9.6724,9.6724,9.6397,9.6397,342800.0
2009-10-08 14:30:00,11.79,11.83,11.79,11.83,243200.0,9.6397,9.6724,9.6397,9.6724,243200.0
2009-10-08 14:35:00,11.83,11.83,11.8,11.82,508400.0,9.6724,9.6724,9.6479,9.6643,508400.0
2009-10-08 14:40:00,11.82,11.85,11.82,11.85,254000.0,9.6643,9.6888,9.6643,9.6888,254000.0
2009-10-08 14:45:00,11.85,11.88,11.85,11.86,227600.0,9.6888,9.7133,9.6888,9.697,227600.0
2009-10-08 14:50:00,11.86,11.86,11.8,11.8,246000.0,9.697,9.697,9.6479,9.6479,246000.0
2009-10-08 14:55:00,11.8,11.8,11.76,11.77,360800.0,9.6479,9.6479,9.6152,9.6234,360800.0
2009-10-08 15:00:00,11.77,11.8,11.77,11.78,318400.0,9.6234,9.6479,9.6234,9.6316,318400.0
2009-10-08 15:05:00,11.78,11.78,11.68,11.74,821200.0,9.6316,9.6316,9.5498,9.5989,821200.0
2009-10-08 15:10:00,11.74,11.76,11.73,11.75,222400.0,9.5989,9.6152,9.5907,9.607,222400.0
2009-10-08 15:15:00,11.75,11.77,11.75,11.77,180400.0,9.607,9.6234,9.607,9.6234,180400.0
2009-10-08 15:20:00,11.77,11.8,11.77,11.8,176800.0,9.6234,9.6479,9.6234,9.6479,176800.0
2009-10-08 15:25:00,11.8,11.8,11.73,11.75,276400.0,9.6479,9.6479,9.5907,9.607,276400.0
2009-10-08 15:30:00,11.74,11.75,11.73,11.73,270400.0,9.5989,9.607,9.5907,9.5907,270400.0
2009-10-08 15:35:00,11.73,11.74,11.71,11.74,250400.0,9.5907,9.5989,9.5743,9.5989,250400.0
2009-10-08 15:40:00,11.74,11.76,11.74,11.75,415600.0,9.5989,9.6152,9.5989,9.607,415600.0
2009-10-08 15:45:00,11.75,11.76,11.74,11.74,1055600.0,9.607,9.6152,9.5989,9.5989,1055600.0
2009-10-08 15:50:00,11.74,11.76,11.73,11.73,433200.0,9.5989,9.6152,9.5907,9.5907,433200.0
2009-10-08 15:55:00,11.73,11.75,11.71,11.74,780800.0,9.5907,9.607,9.5743,9.5989,780800.0
2009-10-09 09:30:00,11.68,11.74,11.59,11.62,188400.0,9.5498,9.5989,9.4762,9.5007,188400.0
2009-10-09 09:35:00,11.62,11.63,11.56,11.57,285600.0,9.5007,9.5089,9.4517,9.4599,285600.0
2009-10-09 09:40:00,11.56,11.61,11.55,11.6,459600.0,9.4517,9.4926,9.4435,9.4844,459600.0
2009-10-09 09:45:00,11.6,11.65,11.6,11.61,223600.0,9.4844,9.5253,9.4844,9.4926,223600.0
2009-10-09 09:50:00,11.61,11.62,11.59,11.59,209200.0,9.4926,9.5007,9.4762,9.4762,209200.0
2009-10-09 09:55:00,11.59,11.6,11.54,11.55,744000.0,9.4762,9.4844,9.4353,9.4435,744000.0
2009-10-09 10:00:00,11.55,11.56,11.48,11.49,531200.0,9.4435,9.4517,9.3863,9.3945,531200.0
2009-10-09 10:05:00,11.49,11.52,11.49,11.5,334800.0,9.3945,9.419,9.3945,9.4026,334800.0
2009-10-09 10:10:00,11.5,11.54,11.49,11.52,828000.0,9.4026,9.4353,9.3945,9.419,828000.0
2009-10-09 10:15:00,11.52,11.52,11.46,11.48,404800.0,9.419,9.419,9.3699,9.3863,404800.0
2009-10-09 10:20:00,11.49,11.51,11.46,11.48,244800.0,9.3945,9.4108,9.3699,9.3863,244800.0
2009-10-09 10:25:00,11.48,11.5,11.47,11.48,343200.0,9.3863,9.4026,9.3781,9.3863,343200.0
2009-10-09 10:30:00,11.48,11.48,11.44,11.45,337600.0,9.3863,9.3863,9.3536,9.3617,337600.0
2009-10-09 10:35:00,11.44,11.46,11.42,11.44,280000.0,9.3536,9.3699,9.3372,9.3536,280000.0
2009-10-09 10:40:00,11.44,11.46,11.42,11.43,205600.0,9.3536,9.3699,9.3372,9.3454,205600.0
2009-10-09 10:45:00,11.42,11.43,11.39,11.39,292400.0,9.3372,9.3454,9.3127,9.3127,292400.0
2009-10-09 10:50:00,11.39,11.4,11.35,11.35,362800.0,9.3127,9.3209,9.28,9.28,362800.0
2009-10-09 10:55:00,11.35,11.38,11.34,11.36,612800.0,9.28,9.3045,9.2718,9.2882,612800.0
2009-10-09 11:00:00,11.36,11.43,11.33,11.4,898400.0,9.2882,9.3454,9.2636,9.3209,898400.0
2009-10-09 11:05:00,11.4,11.42,11.39,11.4,380000.0,9.3209,9.3372,9.3127,9.3209,380000.0
2009-10-09 11:10:00,11.4,11.43,11.4,11.42,143600.0,9.3209,9.3454,9.3209,9.3372,143600.0
2009-10-09 11:15:00,11.42,11.45,11.42,11.43,162400.0,9.3372,9.3617,9.3372,9.3454,162400.0
2009-10-09 11:20:00,11.43,11.5,11.43,11.49,229200.0,9.3454,9.4026,9.3454,9.3945,229200.0
2009-10-09 11:25:00,11.49,11.49,11.44,11.44,156000.0,9.3945,9.3945,9.3536,9.3536,156000.0
2009-10-09 11:30:00,11.45,11.46,11.44,11.44,124400.0,9.3617,9.3699,9.3536,9.3536,124400.0
2009-10-09 11:35:00,11.44,11.45,11.42,11.45,74400.0,9.3536,9.3617,9.3372,9.3617,74400.0
2009-10-09 11:40:00,11.45,11.45,11.4,11.4,172800.0,9.3617,9.3617,9.3209,9.3209,172800.0
2009-10-09 11:45:00,11.41,11.41,11.38,11.38,226400.0,9.329,9.329,9.3045,9.3045,226400.0
2009-10-09 11:50:00,11.38,11.46,11.36,11.37,689600.0,9.3045,9.3699,9.2882,9.2963,689600.0
2009-10-09 11:55:00,11.37,11.37,11.34,11.36,197200.0,9.2963,9.2963,9.2718,9.2882,197200.0
2009-10-09 12:00:00,11.36,11.38,11.36,11.36,207200.0,9.2882,9.3045,9.2882,9.2882,207200.0
2009-10-09 12:05:00,11.36,11.37,11.33,11.33,125600.0,9.2882,9.2963,9.2636,9.2636,125600.0
2009-10-09 12:10:00,11.33,11.35,11.31,11.33,172400.0,9.2636,9.28,9.2473,9.2636,172400.0
2009-10-09 12:15:00,11.33,11.34,11.32,11.34,141600.0,9.2636,9.2718,9.2555,9.2718,141600.0
2009-10-09 12:20:00,11.34,11.34,11.32,11.33,115200.0,9.2718,9.2718,9.2555,9.2636,115200.0
2009-10-09 12:25:00,11.33,11.36,11.31,11.36,234800.0,9.2636,9.2882,9.2473,9.2882,234800.0
2009-10-09 12:30:00,11.36,11.39,11.35,11.38,76800.0,9.2882,9.3127,9.28,9.3045,76800.0
2009-10-09 12:35:00,11.38,11.4,11.38,11.4,147200.0,9.3045,9.3209,9.3045,9.3209,147200.0
2009-10-09 12:40:00,11.4,11.42,11.4,11.42,132000.0,9.3209,9.3372,9.3209,9.3372,132000.0
2009-10-09 12:45:00,11.42,11.42,11.37,11.37,198800.0,9.3372,9.3372,9.2963,9.2963,198800.0
2009-10-09 12:50:00,11.38,11.38,11.36,11.37,214800.0,9.3045,9.3045,9.2882,9.2963,214800.0
2009-10-09 12:55:00,11.37,11.38,11.36,11.37,103600.0,9.2963,9.3045,9.2882,9.2963,103600.0
2009-10-09 13:00:00,11.38,11.4,11.36,11.37,515200.0,9.3045,9.3209,9.2882,9.2963,515200.0
2009-10-09 13:05:00,11.37,11.38,11.37,11.37,100000.0,9.2963,9.3045,9.2963,9.2963,100000.0
2009-10-09 13:10:00,11.37,11.38,11.37,11.38,72400.0,9.2963,9.3045,9.2963,9.3045,72400.0
2009-10-09 13:15:00,11.38,11.38,11.37,11.38,94400.0,9.3045,9.3045,9.2963,9.3045,94400.0
2009-10-09 13:20:00,11.38,11.38,11.35,11.35,120400.0,9.3045,9.3045,9.28,9.28,120400.0
2009-10-09 13:25:00,11.35,11.35,11.34,11.35,308400.0,9.28,9.28,9.2718,9.28,308400.0
2009-10-09 13:30:00,11.35,11.35,11.35,11.35,98400.0,9.28,9.28,9.28,9.28,98400.0
2009-10-09 13:35:00,11.35,11.36,11.32,11.32,166800.0,9.28,9.2882,9.2555,9.2555,166800.0
2009-10-09 13:40:00,11.32,11.34,11.31,11.31,165600.0,9.2555,9.2718,9.2473,9.2473,165600.0
2009-10-09 13:45:00,11.32,11.33,11.31,11.31,101600.0,9.2555,9.2636,9.2473,9.2473,101600.0
2009-10-09 13:50:00,11.31,11.31,11.3,11.3,100000.0,9.2473,9.2473,9.2391,9.2391,100000.0
2009-10-09 13:55:00,11.3,11.31,11.26,11.26,349200.0,9.2391,9.2473,9.2064,9.2064,349200.0
2009-10-09 14:00:00,11.26,11.27,11.26,11.26,167200.0,9.2064,9.2146,9.2064,9.2064,167200.0
2009-10-09 14:05:00,11.26,11.27,11.24,11.25,215600.0,9.2064,9.2146,9.19,9.1982,215600.0
2009-10-09 14:10:00,11.25,11.29,11.25,11.27,289200.0,9.1982,9.2309,9.1982,9.2146,289200.0
2009-10-09 14:15:00,11.27,11.28,11.26,11.28,176800.0,9.2146,9.2228,9.2064,9.2228,176800.0
2009-10-09 14:20:00,11.28,11.28,11.25,11.25,152800.0,9.2228,9.2228,9.1982,9.1982,152800.0
2009-10-09 14:25:00,11.25,11.26,11.22,11.23,207600.0,9.1982,9.2064,9.1737,9.1819,207600.0
2009-10-09 14:30:00,11.24,11.27,11.23,11.27,390400.0,9.19,9.2146,9.1819,9.2146,390400.0
2009-10-09 14:35:00,11.27,11.27,11.24,11.25,204400.0,9.2146,9.2146,9.19,9.1982,204400.0
2009-10-09 14:40:00,11.25,11.26,11.24,11.25,186000.0,9.1982,9.2064,9.19,9.1982,186000.0
2009-10-09 14:45:00,11.25,11.27,11.25,11.27,177200.0,9.1982,9.2146,9.1982,9.2146,177200.0
2009-10-09 14:50:00,11.27,11.3,11.27,11.29,269600.0,9.2146,9.2391,9.2146,9.2309,269600.0
2009-10-09 14:55:00,11.29,11.31,11.29,11.29,451600.0,9.2309,9.2473,9.2309,9.2309,451600.0
2009-10-09 15:00:00,11.29,11.34,11.29,11.32,219200.0,9.2309,9.2718,9.2309,9.2555,219200.0
2009-10-09 15:05:00,11.32,11.35,11.32,11.34,200400.0,9.2555,9.28,9.2555,9.2718,200400.0
2009-10-09 15:10:00,11.35,11.35,11.32,11.32,261600.0,9.28,9.28,9.2555,9.2555,261600.0
2009-10-09 15:15:00,11.32,11.33,11.31,11.31,184000.0,9.2555,9.2636,9.2473,9.2473,184000.0
2009-10-09 15:20:00,11.31,11.33,11.31,11.33,212000.0,9.2473,9.2636,9.2473,9.2636,212000.0
2009-10-09 15:25:00,11.33,11.35,11.33,11.35,109200.0,9.2636,9.28,9.2636,9.28,109200.0
2009-10-09 15:30:00,11.35,11.36,11.34,11.35,379600.0,9.28,9.2882,9.2718,9.28,379600.0
2009-10-09 15:35:00,11.35,11.36,11.34,11.36,128800.0,9.28,9.2882,9.2718,9.2882,128800.0
2009-10-09 15:40:00,11.36,11.36,11.33,11.33,407200.0,9.2882,9.2882,9.2636,9.2636,407200.0
2009-10-09 15:45:00,11.33,11.33,11.3,11.31,379200.0,9.2636,9.2636,9.2391,9.2473,379200.0
2009-10-09 15:50:00,11.31,11.32,11.3,11.3,579600.0,9.2473,9.2555,9.2391,9.2391,579600.0
2009-10-09 15:55:00,11.3,11.31,11.3,11.3,1020000.0,9.2391,9.2473,9.2391,9.2391,1020000.0
2009-10-12 09:30:00,11.38,11.48,11.38,11.44,145200.0,9.3045,9.3863,9.3045,9.3536,145200.0
2009-10-12 09:35:00,11.44,11.49,11.42,11.44,144000.0,9.3536,9.3945,9.3372,9.3536,144000.0
2009-10-12 09:40:00,11.45,11.45,11.43,11.43,204800.0,9.3617,9.3617,9.3454,9.3454,204800.0
2009-10-12 09:45:00,11.44,11.44,11.42,11.42,209600.0,9.3536,9.3536,9.3372,9.3372,209600.0
2009-10-12 09:50:00,11.42,11.42,11.38,11.39,152400.0,9.3372,9.3372,9.3045,9.3127,152400.0
2009-10-12 09:55:00,11.4,11.42,11.4,11.41,92400.0,9.3209,9.3372,9.3209,9.329,92400.0
2009-10-12 10:00:00,11.41,11.42,11.4,11.41,113200.0,9.329,9.3372,9.3209,9.329,113200.0
2009-10-12 10:05:00,11.41,11.42,11.41,11.41,98400.0,9.329,9.3372,9.329,9.329,98400.0
2009-10-12 10:10:00,11.41,11.42,11.41,11.42,96000.0,9.329,9.3372,9.329,9.3372,96000.0
2009-10-12 10:15:00,11.41,11.44,11.41,11.42,114400.0,9.329,9.3536,9.329,9.3372,114400.0
2009-10-12 10:20:00,11.42,11.43,11.42,11.42,72000.0,9.3372,9.3454,9.3372,9.3372,72000.0
2009-10-12 10:25:00,11.42,11.44,11.42,11.44,84800.0,9.3372,9.3536,9.3372,9.3536,84800.0
2009-10-12 10:30:00,11.45,11.45,11.44,11.44,92000.0,9.3617,9.3617,9.3536,9.3536,92000.0
2009-10-12 10:35:00,11.44,11.45,11.44,11.44,164800.0,9.3536,9.3617,9.3536,9.3536,164800.0
2009-10-12 10:40:00,11.44,11.44,11.44,11.44,96800.0,9.3536,9.3536,9.3536,9.3536,96800.0
2009-10-12 10:45:00,11.44,11.45,11.44,11.44,122400.0,9.3536,9.3617,9.3536,9.3536,122400.0
2009-10-12 10:50:00,11.44,11.44,11.44,11.44,131200.0,9.3536,9.3536,9.3536,9.3536,131200.0
2009-10-12 10:55:00,11.44,11.44,11.44,11.44,146000.0,9.3536,9.3536,9.3536,9.3536,146000.0
2009-10-12 11:00:00,11.44,11.44,11.44,11.44,167200.0,9.3536,9.3536,9.3536,9.3536,167200.0
2009-10-12 11:05:00,11.44,11.44,11.44,11.44,122000.0,9.3536,9.3536,9.3536,9.3536,122000.0
2009-10-12 11:10:00,11.44,11.44,11.44,11.44,169600.0,9.3536,9.3536,9.3536,9.3536,169600.0
2009-10-12 11:15:00,11.44,11.44,11.44,11.44,64400.0,9.3536,9.3536,9.3536,9.3536,64400.0
2009-10-12 11:20:00,11.44,11.44,11.44,11.44,129600.0,9.3536,9.3536,9.3536,9.3536,129600.0
2009-10-12 11:25:00,11.44,11.44,11.44,11.44,185600.0,9.3536,9.3536,9.3536,9.3536,185600.0
2009-10-12 11:30:00,11.44,11.46,11.44,11.46,113600.0,9.3536,9.3699,9.3536,9.3699,113600.0
2009-10-12 11:35:00,11.46,11.48,11.46,11.48,100400.0,9.3699,9.3863,9.3699,9.3863,100400.0
2009-10-12 11:40:00,11.48,11.48,11.47,11.47,83600.0,9.3863,9.3863,9.3781,9.3781,83600.0
2009-10-12 11:45:00,11.47,11.48,11.47,11.47,76400.0,9.3781,9.3863,9.3781,9.3781,76400.0
2009-10-12 11:50:00,11.47,11.47,11.46,11.46,112000.0,9.3781,9.3781,9.3699,9.3699,112000.0
2009-10-12 11:55:00,11.46,11.47,11.46,11.47,62400.0,9.3699,9.3781,9.3699,9.3781,62400.0
2009-10-12 12:00:00,11.47,11.47,11.46,11.46,47200.0,9.3781,9.3781,9.3699,9.3699,47200.0
2009-10-12 12:05:00,11.46,11.47,11.46,11.46,85200.0,9.3699,9.3781,9.3699,9.3699,85200.0
2009-10-12 12:10:00,11.46,11.47,11.46,11.46,120400.0,9.3699,9.3781,9.3699,9.3699,120400.0
2009-10-12 12:15:00,11.46,11.47,11.46,11.46,76400.0,9.3699,9.3781,9.3699,9.3699,76400.0
2009-10-12 12:20:00,11.46,11.47,11.46,11.46,86000.0,9.3699,9.3781,9.3699,9.3699,86000.0
2009-10-12 12:25:00,11.46,11.47,11.46,11.46,52800.0,9.3699,9.3781,9.3699,9.3699,52800.0
2009-10-12 12:30:00,11.46,11.46,11.46,11.46,45600.0,9.3699,9.3699,9.3699,9.3699,45600.0
2009-10-12 12:35:00,11.46,11.47,11.46,11.47,45200.0,9.3699,9.3781,9.3699,9.3781,45200.0
2009-10-12 12:40:00,11.47,11.47,11.46,11.47,83200.0,9.3781,9.3781,9.3699,9.3781,83200.0
2009-10-12 12:45:00,11.47,11.47,11.46,11.46,36000.0,9.3781,9.3781,9.3699,9.3699,36000.0
2009-10-12 12:50:00,11.47,11.47,11.46,11.46,193200.0,9.3781,9.3781,9.3699,9.3699,193200.0
2009-10-12 12:55:00,11.46,11.47,11.46,11.46,63600.0,9.3699,9.3781,9.3699,9.3699,63600.0
2009-10-12 13:00:00,11.47,11.47,11.46,11.47,64800.0,9.3781,9.3781,9.3699,9.3781,64800.0
2009-10-12 13:05:00,11.46,11.47,11.44,11.45,252400.0,9.3699,9.3781,9.3536,9.3617,252400.0
2009-10-12 13:10:00,11.45,11.45,11.43,11.43,116400.0,9.3617,9.3617,9.3454,9.3454,116400.0
2009-10-12 13:15:00,11.43,11.43,11.41,11.42,215200.0,9.3454,9.3454,9.329,9.3372,215200.0
2009-10-12 13:20:00,11.42,11.43,11.42,11.42,67600.0,9.3372,9.3454,9.3372,9.3372,67600.0
2009-10-12 13:25:00,11.43,11.43,11.42,11.42,45600.0,9.3454,9.3454,9.3372,9.3372,45600.0
2009-10-12 13:30:00,11.43,11.43,11.42,11.42,61600.0,9.3454,9.3454,9.3372,9.3372,61600.0
2009-10-12 13:35:00,11.43,11.43,11.42,11.43,46800.0,9.3454,9.3454,9.3372,9.3454,46800.0
2009-10-12 13:40:00,11.43,11.43,11.43,11.43,56800.0,9.3454,9.3454,9.3454,9.3454,56800.0
2009-10-12 13:45:00,11.43,11.44,11.43,11.44,82800.0,9.3454,9.3536,9.3454,9.3536,82800.0
2009-10-12 13:50:00,11.44,11.44,11.43,11.44,70800.0,9.3536,9.3536,9.3454,9.3536,70800.0
2009-10-12 13:55:00,11.44,11.44,11.44,11.44,90800.0,9.3536,9.3536,9.3536,9.3536,90800.0
2009-10-12 14:00:00,11.45,11.45,11.43,11.43,118800.0,9.3617,9.3617,9.3454,9.3454,118800.0
2009-10-12 14:05:00,11.43,11.43,11.42,11.42,84000.0,9.3454,9.3454,9.3372,9.3372,84000.0
2009-10-12 14:10:00,11.41,11.42,11.38,11.39,207200.0,9.329,9.3372,9.3045,9.3127,207200.0
2009-10-12 14:15:00,11.39,11.39,11.33,11.35,343200.0,9.3127,9.3127,9.2636,9.28,343200.0
2009-10-12 14:20:00,11.35,11.36,11.33,11.36,138400.0,9.28,9.2882,9.2636,9.2882,138400.0
2009-10-12 14:25:00,11.35,11.37,11.35,11.36,84400.0,9.28,9.2963,9.28,9.2882,84400.0
2009-10-12 14:30:00,11.36,11.37,11.29,11.31,211600.0,9.2882,9.2963,9.2309,9.2473,211600.0
2009-10-12 14:35:00,11.32,11.34,11.31,11.34,108800.0,9.2555,9.2718,9.2473,9.2718,108800.0
2009-10-12 14:40:00,11.34,11.34,11.32,11.32,102000.0,9.2718,9.2718,9.2555,9.2555,102000.0
2009-10-12 14:45:00,11.32,11.33,11.31,11.33,74400.0,9.2555,9.2636,9.2473,9.2636,74400.0
2009-10-12 14:50:00,11.33,11.35,11.33,11.35,130800.0,9.2636,9.28,9.2636,9.28,130800.0
2009-10-12 14:55:00,11.35,11.38,11.35,11.37,124000.0,9.28,9.3045,9.28,9.2963,124000.0
2009-10-12 15:00:00,11.38,11.38,11.37,11.38,116000.0,9.3045,9.3045,9.2963,9.3045,116000.0
2009-10-12 15:05:00,11.38,11.38,11.38,11.38,59600.0,9.3045,9.3045,9.3045,9.3045,59600.0
2009-10-12 15:10:00,11.38,11.4,11.38,11.4,101200.0,9.3045,9.3209,9.3045,9.3209,101200.0
2009-10-12 15:15:00,11.4,11.4,11.4,11.4,52000.0,9.3209,9.3209,9.3209,9.3209,52000.0
2009-10-12 15:20:00,11.4,11.41,11.4,11.41,84800.0,9.3209,9.329,9.3209,9.329,84800.0
2009-10-12 15:25:00,11.41,11.42,11.4,11.41,152400.0,9.329,9.3372,9.3209,9.329,152400.0
2009-10-12 15:30:00,11.41,11.42,11.41,11.42,93200.0,9.329,9.3372,9.329,9.3372,93200.0
2009-10-12 15:35:00,11.42,11.43,11.41,11.42,156400.0,9.3372,9.3454,9.329,9.3372,156400.0
2009-10-12 15:40:00,11.42,11.42,11.4,11.4,142400.0,9.3372,9.3372,9.3209,9.3209,142400.0
2009-10-12 15:45:00,11.41,11.41,11.39,11.39,176400.0,9.329,9.329,9.3127,9.3127,176400.0
2009-10-12 15:50:00,11.39,11.4,11.39,11.39,194400.0,9.3127,9.3209,9.3127,9.3127,194400.0
2009-10-12 15:55:00,11.39,11.4,11.38,11.4,376400.0,9.3127,9.3209,9.3045,9.3209,376400.0
2009-10-13 09:30:00,11.38,11.4,11.31,11.39,106800.0,9.3045,9.3209,9.2473,9.3127,106800.0
2009-10-13 09:35:00,11.38,11.44,11.37,11.42,112400.0,9.3045,9.3536,9.2963,9.3372,112400.0
2009-10-13 09:40:00,11.42,11.42,11.37,11.38,194000.0,9.3372,9.3372,9.2963,9.3045,194000.0
2009-10-13 09:45:00,11.39,11.41,11.38,11.4,126000.0,9.3127,9.329,9.3045,9.3209,126000.0
2009-10-13 09:50:00,11.4,11.47,11.38,11.43,138800.0,9.3209,9.3781,9.3045,9.3454,138800.0
2009-10-13 09:55:00,11.44,11.45,11.42,11.44,132000.0,9.3536,9.3617,9.3372,9.3536,132000.0
2009-10-13 10:00:00,11.44,11.44,11.39,11.4,103600.0,9.3536,9.3536,9.3127,9.3209,103600.0
2009-10-13 10:05:00,11.4,11.43,11.38,11.42,96400.0,9.3209,9.3454,9.3045,9.3372,96400.0
2009-10-13 10:10:00,11.42,11.44,11.41,11.43,47200.0,9.3372,9.3536,9.329,9.3454,47200.0
2009-10-13 10:15:00,11.43,11.44,11.42,11.44,87600.0,9.3454,9.3536,9.3372,9.3536,87600.0
2009-10-13 10:20:00,11.44,11.45,11.4,11.44,98400.0,9.3536,9.3617,9.3209,9.3536,98400.0
2009-10-13 10:25:00,11.43,11.49,11.43,11.49,64400.0,9.3454,9.3945,9.3454,9.3945,64400.0
2009-10-13 10:30:00,11.49,11.49,11.46,11.49,87200.0,9.3945,9.3945,9.3699,9.3945,87200.0
2009-10-13 10:35:00,11.49,11.49,11.45,11.45,48800.0,9.3945,9.3945,9.3617,9.3617,48800.0
2009-10-13 10:40:00,11.45,11.47,11.44,11.47,60000.0,9.3617,9.3781,9.3536,9.3781,60000.0
2009-10-13 10:45:00,11.47,11.48,11.46,11.48,84000.0,9.3781,9.3863,9.3699,9.3863,84000.0
2009-10-13 10:50:00,11.48,11.49,11.48,11.49,31600.0,9.3863,9.3945,9.3863,9.3945,31600.0
2009-10-13 10:55:00,11.49,11.52,11.49,11.52,67200.0,9.3945,9.419,9.3945,9.419,67200.0
2009-10-13 11:00:00,11.52,11.52,11.5,11.5,35600.0,9.419,9.419,9.4026,9.4026,35600.0
2009-10-13 11:05:00,11.5,11.51,11.45,11.46,92400.0,9.4026,9.4108,9.3617,9.3699,92400.0
2009-10-13 11:10:00,11.45,11.48,11.45,11.48,34800.0,9.3617,9.3863,9.3617,9.3863,34800.0
2009-10-13 11:15:00,11.48,11.48,11.46,11.47,38800.0,9.3863,9.3863,9.3699,9.3781,38800.0
2009-10-13 11:20:00,11.47,11.47,11.47,11.47,20400.0,9.3781,9.3781,9.3781,9.3781,20400.0
2009-10-13 11:25:00,11.47,11.5,11.47,11.49,47200.0,9.3781,9.4026,9.3781,9.3945,47200.0
2009-10-13 11:30:00,11.49,11.51,11.49,11.5,62000.0,9.3945,9.4108,9.3945,9.4026,62000.0
2009-10-13 11:35:00,11.5,11.51,11.49,11.51,70400.0,9.4026,9.4108,9.3945,9.4108,70400.0
2009-10-13 11:40:00,11.51,11.52,11.5,11.51,75200.0,9.4108,9.419,9.4026,9.4108,75200.0
2009-10-13 11:45:00,11.51,11.53,11.51,11.53,92800.0,9.4108,9.4272,9.4108,9.4272,92800.0
2009-10-13 11:50:00,11.53,11.55,11.53,11.55,134000.0,9.4272,9.4435,9.4272,9.4435,134000.0
2009-10-13 11:55:00,11.55,11.56,11.55,11.56,127200.0,9.4435,9.4517,9.4435,9.4517,127200.0
2009-10-13 12:00:00,11.56,11.56,11.56,11.56,71600.0,9.4517,9.4517,9.4517,9.4517,71600.0
2009-10-13 12:05:00,11.56,11.58,11.56,11.57,170800.0,9.4517,9.468,9.4517,9.4599,170800.0
2009-10-13 12:10:00,11.57,11.58,11.56,11.58,60800.0,9.4599,9.468,9.4517,9.468,60800.0
2009-10-13 12:15:00,11.58,11.58,11.58,11.58,40800.0,9.468,9.468,9.468,9.468,40800.0
2009-10-13 12:20:00,11.58,11.58,11.55,11.56,56400.0,9.468,9.468,9.4435,9.4517,56400.0
2009-10-13 12:25:00,11.56,11.56,11.55,11.55,37600.0,9.4517,9.4517,9.4435,9.4435,37600.0
2009-10-13 12:30:00,11.55,11.55,11.54,11.55,41600.0,9.4435,9.4435,9.4353,9.4435,41600.0
2009-10-13 12:35:00,11.55,11.57,11.55,11.57,42000.0,9.4435,9.4599,9.4435,9.4599,42000.0
2009-10-13 12:40:00,11.57,11.58,11.57,11.58,52000.0,9.4599,9.468,9.4599,9.468,52000.0
2009-10-13 12:45:00,11.58,11.59,11.58,11.58,58000.0,9.468,9.4762,9.468,9.468,58000.0
2009-10-13 12:50:00,11.59,11.59,11.57,11.58,50000.0,9.4762,9.4762,9.4599,9.468,50000.0
2009-10-13 12:55:00,11.58,11.58,11.58,11.58,39600.0,9.468,9.468,9.468,9.468,39600.0
2009-10-13 13:00:00,11.58,11.59,11.58,11.58,49600.0,9.468,9.4762,9.468,9.468,49600.0
2009-10-13 13:05:00,11.58,11.59,11.58,11.58,33200.0,9.468,9.4762,9.468,9.468,33200.0
2009-10-13 13:10:00,11.58,11.6,11.58,11.59,80400.0,9.468,9.4844,9.468,9.4762,80400.0
2009-10-13 13:15:00,11.59,11.61,11.59,11.61,67600.0,9.4762,9.4926,9.4762,9.4926,67600.0
2009-10-13 13:20:00,11.61,11.61,11.6,11.6,145200.0,9.4926,9.4926,9.4844,9.4844,145200.0
2009-10-13 13:25:00,11.6,11.62,11.6,11.61,73200.0,9.4844,9.5007,9.4844,9.4926,73200.0
2009-10-13 13:30:00,11.61,11.62,11.61,11.61,58800.0,9.4926,9.5007,9.4926,9.4926,58800.0
2009-10-13 13:35:00,11.61,11.61,11.59,11.6,50400.0,9.4926,9.4926,9.4762,9.4844,50400.0
2009-10-13 13:40:00,11.6,11.6,11.6,11.6,57200.0,9.4844,9.4844,9.4844,9.4844,57200.0
2009-10-13 13:45:00,11.6,11.6,11.58,11.58,59600.0,9.4844,9.4844,9.468,9.468,59600.0
2009-10-13 13:50:00,11.58,11.58,11.58,11.58,48000.0,9.468,9.468,9.468,9.468,48000.0
2009-10-13 13:55:00,11.58,11.59,11.58,11.58,65200.0,9.468,9.4762,9.468,9.468,65200.0
2009-10-13 14:00:00,11.58,11.58,11.55,11.55,67600.0,9.468,9.468,9.4435,9.4435,67600.0
2009-10-13 14:05:00,11.55,11.55,11.53,11.53,74400.0,9.4435,9.4435,9.4272,9.4272,74400.0
2009-10-13 14:10:00,11.53,11.55,11.53,11.54,128000.0,9.4272,9.4435,9.4272,9.4353,128000.0
2009-10-13 14:15:00,11.54,11.55,11.54,11.55,43600.0,9.4353,9.4435,9.4353,9.4435,43600.0
2009-10-13 14:20:00,11.55,11.55,11.54,11.55,90400.0,9.4435,9.4435,9.4353,9.4435,90400.0
2009-10-13 14:25:00,11.55,11.56,11.55,11.55,52800.0,9.4435,9.4517,9.4435,9.4435,52800.0
2009-10-13 14:30:00,11.55,11.56,11.54,11.54,53600.0,9.4435,9.4517,9.4353,9.4353,53600.0
2009-10-13 14:35:00,11.54,11.54,11.53,11.54,55600.0,9.4353,9.4353,9.4272,9.4353,55600.0
2009-10-13 14:40:00,11.54,11.56,11.54,11.56,88800.0,9.4353,9.4517,9.4353,9.4517,88800.0
2009-10-13 14:45:00,11.56,11.57,11.56,11.56,132800.0,9.4517,9.4599,9.4517,9.4517,132800.0
2009-10-13 14:50:00,11.56,11.56,11.53,11.53,46800.0,9.4517,9.4517,9.4272,9.4272,46800.0
2009-10-13 14:55:00,11.54,11.54,11.52,11.52,70000.0,9.4353,9.4353,9.419,9.419,70000.0
2009-10-13 15:00:00,11.52,11.53,11.52,11.53,121200.0,9.419,9.4272,9.419,9.4272,121200.0
2009-10-13 15:05:00,11.53,11.53,11.51,11.52,97200.0,9.4272,9.4272,9.4108,9.419,97200.0
2009-10-13 15:10:00,11.52,11.54,11.52,11.54,114800.0,9.419,9.4353,9.419,9.4353,114800.0
2009-10-13 15:15:00,11.54,11.56,11.54,11.55,134400.0,9.4353,9.4517,9.4353,9.4435,134400.0
2009-10-13 15:20:00,11.55,11.55,11.53,11.54,118000.0,9.4435,9.4435,9.4272,9.4353,118000.0
2009-10-13 15:25:00,11.54,11.54,11.53,11.54,78000.0,9.4353,9.4353,9.4272,9.4353,78000.0
2009-10-13 15:30:00,11.54,11.54,11.53,11.54,134400.0,9.4353,9.4353,9.4272,9.4353,134400.0
2009-10-13 15:35:00,11.54,11.54,11.52,11.53,129600.0,9.4353,9.4353,9.419,9.4272,129600.0
2009-10-13 15:40:00,11.53,11.53,11.52,11.53,200800.0,9.4272,9.4272,9.419,9.4272,200800.0
2009-10-13 15:45:00,11.53,11.53,11.51,11.51,170000.0,9.4272,9.4272,9.4108,9.4108,170000.0
2009-10-13 15:50:00,11.51,11.52,11.51,11.51,243200.0,9.4108,9.419,9.4108,9.4108,243200.0
2009-10-13 15:55:00,11.51,11.52,11.5,11.52,382400.0,9.4108,9.419,9.4026,9.419,382400.0
2009-10-14 09:30:00,11.55,11.62,11.52,11.58,136000.0,9.4435,9.5007,9.419,9.468,136000.0
2009-10-14 09:35:00,11.56,11.65,11.55,11.61,134800.0,9.4517,9.5253,9.4435,9.4926,134800.0
2009-10-14 09:40:00,11.59,11.59,11.56,11.56,85600.0,9.4762,9.4762,9.4517,9.4517,85600.0
2009-10-14 09:45:00,11.56,11.58,11.51,11.56,53200.0,9.4517,9.468,9.4108,9.4517,53200.0
2009-10-14 09:50:00,11.56,11.65,11.56,11.65,114000.0,9.4517,9.5253,9.4517,9.5253,114000.0
2009-10-14 09:55:00,11.65,11.67,11.64,11.65,75600.0,9.5253,9.5416,9.5171,9.5253,75600.0
2009-10-14 10:00:00,11.65,11.65,11.59,11.63,97200.0,9.5253,9.5253,9.4762,9.5089,97200.0
2009-10-14 10:05:00,11.63,11.63,11.58,11.58,40800.0,9.5089,9.5089,9.468,9.468,40800.0
2009-10-14 10:10:00,11.58,11.62,11.58,11.62,74000.0,9.468,9.5007,9.468,9.5007,74000.0
2009-10-14 10:15:00,11.62,11.64,11.62,11.62,64400.0,9.5007,9.5171,9.5007,9.5007,64400.0
2009-10-14 10:20:00,11.62,11.62,11.54,11.54,89600.0,9.5007,9.5007,9.4353,9.4353,89600.0
2009-10-14 10:25:00,11.54,11.55,11.53,11.54,64000.0,9.4353,9.4435,9.4272,9.4353,64000.0
2009-10-14 10:30:00,11.54,11.54,11.53,11.54,181200.0,9.4353,9.4353,9.4272,9.4353,181200.0
2009-10-14 10:35:00,11.54,11.54,11.52,11.53,203200.0,9.4353,9.4353,9.419,9.4272,203200.0
2009-10-14 10:40:00,11.52,11.53,11.51,11.52,47600.0,9.419,9.4272,9.4108,9.419,47600.0
2009-10-14 10:45:00,11.52,11.52,11.49,11.51,70800.0,9.419,9.419,9.3945,9.4108,70800.0
2009-10-14 10:50:00,11.51,11.51,11.51,11.51,44800.0,9.4108,9.4108,9.4108,9.4108,44800.0
2009-10-14 10:55:00,11.51,11.51,11.5,11.5,112800.0,9.4108,9.4108,9.4026,9.4026,112800.0
2009-10-14 11:00:00,11.5,11.52,11.5,11.52,139200.0,9.4026,9.419,9.4026,9.419,139200.0
2009-10-14 11:05:00,11.52,11.55,11.51,11.54,134800.0,9.419,9.4435,9.4108,9.4353,134800.0
2009-10-14 11:10:00,11.55,11.55,11.53,11.55,49200.0,9.4435,9.4435,9.4272,9.4435,49200.0
2009-10-14 11:15:00,11.55,11.55,11.52,11.53,84800.0,9.4435,9.4435,9.419,9.4272,84800.0
2009-10-14 11:20:00,11.53,11.53,11.52,11.53,45200.0,9.4272,9.4272,9.419,9.4272,45200.0
2009-10-14 11:25:00,11.53,11.54,11.51,11.52,89600.0,9.4272,9.4353,9.4108,9.419,89600.0
2009-10-14 11:30:00,11.52,11.53,11.52,11.53,78800.0,9.419,9.4272,9.419,9.4272,78800.0
2009-10-14 11:35:00,11.53,11.53,11.51,11.51,73600.0,9.4272,9.4272,9.4108,9.4108,73600.0
2009-10-14 11:40:00,11.51,11.51,11.5,11.5,56800.0,9.4108,9.4108,9.4026,9.4026,56800.0
2009-10-14 11:45:00,11.5,11.54,11.5,11.54,104000.0,9.4026,9.4353,9.4026,9.4353,104000.0
2009-10-14 11:50:00,11.54,11.54,11.52,11.52,85200.0,9.4353,9.4353,9.419,9.419,85200.0
2009-10-14 11:55:00,11.53,11.53,11.51,11.51,97200.0,9.4272,9.4272,9.4108,9.4108,97200.0
2009-10-14 12:00:00,11.51,11.51,11.5,11.5,168800.0,9.4108,9.4108,9.4026,9.4026,168800.0
2009-10-14 12:05:00,11.5,11.5,11.5,11.5,112800.0,9.4026,9.4026,9.4026,9.4026,112800.0
2009-10-14 12:10:00,11.5,11.5,11.49,11.49,58400.0,9.4026,9.4026,9.3945,9.3945,58400.0
2009-10-14 12:15:00,11.49,11.52,11.49,11.52,58400.0,9.3945,9.419,9.3945,9.419,58400.0
2009-10-14 12:20:00,11.52,11.54,11.51,11.53,54400.0,9.419,9.4353,9.4108,9.4272,54400.0
2009-10-14 12:25:00,11.53,11.53,11.51,11.51,44400.0,9.4272,9.4272,9.4108,9.4108,44400.0
2009-10-14 12:30:00,11.51,11.53,11.51,11.53,114800.0,9.4108,9.4272,9.4108,9.4272,114800.0
2009-10-14 12:35:00,11.53,11.54,11.53,11.53,43200.0,9.4272,9.4353,9.4272,9.4272,43200.0
2009-10-14 12:40:00,11.53,11.53,11.53,11.53,24800.0,9.4272,9.4272,9.4272,9.4272,24800.0
2009-10-14 12:45:00,11.53,11.54,11.52,11.52,53200.0,9.4272,9.4353,9.419,9.419,53200.0
2009-10-14 12:50:00,11.51,11.52,11.51,11.51,33200.0,9.4108,9.419,9.4108,9.4108,33200.0
2009-10-14 12:55:00,11.51,11.52,11.5,11.51,56400.0,9.4108,9.419,9.4026,9.4108,56400.0
2009-10-14 13:00:00,11.51,11.52,11.51,11.52,107600.0,9.4108,9.419,9.4108,9.419,107600.0
2009-10-14 13:05:00,11.52,11.53,11.52,11.53,73200.0,9.419,9.4272,9.419,9.4272,73200.0
2009-10-14 13:10:00,11.53,11.53,11.52,11.53,122000.0,9.4272,9.4272,9.419,9.4272,122000.0
2009-10-14 13:15:00,11.53,11.53,11.52,11.52,86400.0,9.4272,9.4272,9.419,9.419,86400.0
2009-10-14 13:20:00,11.52,11.53,11.51,11.53,70400.0,9.419,9.4272,9.4108,9.4272,70400.0
2009-10-14 13:25:00,11.53,11.53,11.52,11.52,42000.0,9.4272,9.4272,9.419,9.419,42000.0
2009-10-14 13:30:00,11.52,11.52,11.52,11.52,50400.0,9.419,9.419,9.419,9.419,50400.0
2009-10-14 13:35:00,11.52,11.54,11.51,11.52,111200.0,9.419,9.4353,9.4108,9.419,111200.0
2009-10-14 13:40:00,11.52,11.56,11.52,11.56,98000.0,9.419,9.4517,9.419,9.4517,98000.0
2009-10-14 13:45:00,11.56,11.56,11.54,11.54,56800.0,9.4517,9.4517,9.4353,9.4353,56800.0
2009-10-14 13:50:00,11.54,11.54,11.52,11.53,29200.0,9.4353,9.4353,9.419,9.4272,29200.0
2009-10-14 13:55:00,11.53,11.54,11.53,11.53,33600.0,9.4272,9.4353,9.4272,9.4272,33600.0
2009-10-14 14:00:00,11.53,11.54,11.52,11.53,222400.0,9.4272,9.4353,9.419,9.4272,222400.0
2009-10-14 14:05:00,11.53,11.54,11.53,11.54,52800.0,9.4272,9.4353,9.4272,9.4353,52800.0
2009-10-14 14:10:00,11.54,11.55,11.52,11.52,89600.0,9.4353,9.4435,9.419,9.419,89600.0
2009-10-14 14:15:00,11.52,11.55,11.52,11.54,61600.0,9.419,9.4435,9.419,9.4353,61600.0
2009-10-14 14:20:00,11.54,11.55,11.54,11.55,40000.0,9.4353,9.4435,9.4353,9.4435,40000.0
2009-10-14 14:25:00,11.55,11.57,11.55,11.55,59600.0,9.4435,9.4599,9.4435,9.4435,59600.0
2009-10-14 14:30:00,11.55,11.56,11.55,11.56,32000.0,9.4435,9.4517,9.4435,9.4517,32000.0
2009-10-14 14:35:00,11.56,11.57,11.55,11.56,56800.0,9.4517,9.4599,9.4435,9.4517,56800.0
2009-10-14 14:40:00,11.56,11.56,11.55,11.56,31600.0,9.4517,9.4517,9.4435,9.4517,31600.0
2009-10-14 14:45:00,11.56,11.56,11.55,11.55,66000.0,9.4517,9.4517,9.4435,9.4435,66000.0
2009-10-14 14:50:00,11.55,11.55,11.55,11.55,41200.0,9.4435,9.4435,9.4435,9.4435,41200.0
2009-10-14 14:55:00,11.55,11.55,11.54,11.55,100400.0,9.4435,9.4435,9.4353,9.4435,100400.0
2009-10-14 15:00:00,11.55,11.57,11.55,11.57,85600.0,9.4435,9.4599,9.4435,9.4599,85600.0
2009-10-14 15:05:00,11.57,11.58,11.57,11.58,44800.0,9.4599,9.468,9.4599,9.468,44800.0
2009-10-14 15:10:00,11.58,11.59,11.57,11.57,54800.0,9.468,9.4762,9.4599,9.4599,54800.0
2009-10-14 15:15:00,11.57,11.58,11.57,11.57,53600.0,9.4599,9.468,9.4599,9.4599,53600.0
2009-10-14 15:20:00,11.57,11.57,11.56,11.56,70400.0,9.4599,9.4599,9.4517,9.4517,70400.0
2009-10-14 15:25:00,11.56,11.61,11.56,11.61,135600.0,9.4517,9.4926,9.4517,9.4926,135600.0
2009-10-14 15:30:00,11.61,11.62,11.6,11.62,183600.0,9.4926,9.5007,9.4844,9.5007,183600.0
2009-10-14 15:35:00,11.62,11.63,11.62,11.63,99200.0,9.5007,9.5089,9.5007,9.5089,99200.0
2009-10-14 15:40:00,11.63,11.63,11.61,11.61,127600.0,9.5089,9.5089,9.4926,9.4926,127600.0
2009-10-14 15:45:00,11.61,11.62,11.6,11.6,165600.0,9.4926,9.5007,9.4844,9.4844,165600.0
2009-10-14 15:50:00,11.6,11.61,11.59,11.59,250800.0,9.4844,9.4926,9.4762,9.4762,250800.0
2009-10-14 15:55:00,11.59,11.61,11.58,11.6,238800.0,9.4762,9.4926,9.468,9.4844,238800.0
2009-10-15 09:30:00,11.51,11.61,11.5,11.55,90000.0,9.4108,9.4926,9.4026,9.4435,90000.0
2009-10-15 09:35:00,11.54,11.56,11.51,11.54,76000.0,9.4353,9.4517,9.4108,9.4353,76000.0
2009-10-15 09:40:00,11.54,11.55,11.52,11.54,169600.0,9.4353,9.4435,9.419,9.4353,169600.0
2009-10-15 09:45:00,11.54,11.55,11.53,11.55,60800.0,9.4353,9.4435,9.4272,9.4435,60800.0
2009-10-15 09:50:00,11.55,11.56,11.52,11.53,252000.0,9.4435,9.4517,9.419,9.4272,252000.0
2009-10-15 09:55:00,11.53,11.55,11.52,11.54,85200.0,9.4272,9.4435,9.419,9.4353,85200.0
2009-10-15 10:00:00,11.54,11.55,11.52,11.53,214000.0,9.4353,9.4435,9.419,9.4272,214000.0
2009-10-15 10:05:00,11.54,11.54,11.52,11.53,108000.0,9.4353,9.4353,9.419,9.4272,108000.0
2009-10-15 10:10:00,11.52,11.53,11.49,11.5,360000.0,9.419,9.4272,9.3945,9.4026,360000.0
2009-10-15 10:15:00,11.5,11.51,11.47,11.49,96800.0,9.4026,9.4108,9.3781,9.3945,96800.0
2009-10-15 10:20:00,11.5,11.51,11.5,11.5,146000.0,9.4026,9.4108,9.4026,9.4026,146000.0
2009-10-15 10:25:00,11.5,11.51,11.49,11.49,59600.0,9.4026,9.4108,9.3945,9.3945,59600.0
2009-10-15 10:30:00,11.49,11.5,11.49,11.49,48000.0,9.3945,9.4026,9.3945,9.3945,48000.0
2009-10-15 10:35:00,11.49,11.49,11.43,11.44,151600.0,9.3945,9.3945,9.3454,9.3536,151600.0
2009-10-15 10:40:00,11.44,11.44,11.4,11.4,150400.0,9.3536,9.3536,9.3209,9.3209,150400.0
2009-10-15 10:45:00,11.4,11.4,11.39,11.4,94800.0,9.3209,9.3209,9.3127,9.3209,94800.0
2009-10-15 10:50:00,11.4,11.4,11.39,11.4,81200.0,9.3209,9.3209,9.3127,9.3209,81200.0
2009-10-15 10:55:00,11.4,11.42,11.4,11.42,184800.0,9.3209,9.3372,9.3209,9.3372,184800.0
2009-10-15 11:00:00,11.42,11.44,11.42,11.42,87600.0,9.3372,9.3536,9.3372,9.3372,87600.0
2009-10-15 11:05:00,11.42,11.42,11.4,11.41,63200.0,9.3372,9.3372,9.3209,9.329,63200.0
2009-10-15 11:10:00,11.41,11.41,11.4,11.4,94400.0,9.329,9.329,9.3209,9.3209,94400.0
2009-10-15 11:15:00,11.4,11.4,11.39,11.39,55600.0,9.3209,9.3209,9.3127,9.3127,55600.0
2009-10-15 11:20:00,11.39,11.4,11.39,11.4,78800.0,9.3127,9.3209,9.3127,9.3209,78800.0
2009-10-15 11:25:00,11.4,11.41,11.39,11.39,73200.0,9.3209,9.329,9.3127,9.3127,73200.0
2009-10-15 11:30:00,11.39,11.4,11.38,11.39,61600.0,9.3127,9.3209,9.3045,9.3127,61600.0
2009-10-15 11:35:00,11.39,11.4,11.38,11.4,30000.0,9.3127,9.3209,9.3045,9.3209,30000.0
2009-10-15 11:40:00,11.4,11.4,11.4,11.4,49200.0,9.3209,9.3209,9.3209,9.3209,49200.0
2009-10-15 11:45:00,11.4,11.4,11.4,11.4,52800.0,9.3209,9.3209,9.3209,9.3209,52800.0
2009-10-15 11:50:00,11.4,11.4,11.38,11.38,84400.0,9.3209,9.3209,9.3045,9.3045,84400.0
2009-10-15 11:55:00,11.38,11.39,11.38,11.39,61200.0,9.3045,9.3127,9.3045,9.3127,61200.0
2009-10-15 12:00:00,11.39,11.39,11.38,11.39,89200.0,9.3127,9.3127,9.3045,9.3127,89200.0
2009-10-15 12:05:00,11.39,11.39,11.38,11.38,72400.0,9.3127,9.3127,9.3045,9.3045,72400.0
2009-10-15 12:10:00,11.39,11.39,11.38,11.39,56400.0,9.3127,9.3127,9.3045,9.3127,56400.0
2009-10-15 12:15:00,11.38,11.39,11.38,11.39,109200.0,9.3045,9.3127,9.3045,9.3127,109200.0
2009-10-15 12:20:00,11.39,11.39,11.37,11.38,144000.0,9.3127,9.3127,9.2963,9.3045,144000.0
2009-10-15 12:25:00,11.38,11.38,11.36,11.36,50800.0,9.3045,9.3045,9.2882,9.2882,50800.0
2009-10-15 12:30:00,11.36,11.36,11.35,11.35,82000.0,9.2882,9.2882,9.28,9.28,82000.0
2009-10-15 12:35:00,11.35,11.37,11.35,11.35,58800.0,9.28,9.2963,9.28,9.28,58800.0
2009-10-15 12:40:00,11.35,11.37,11.35,11.37,47200.0,9.28,9.2963,9.28,9.2963,47200.0
2009-10-15 12:45:00,11.36,11.38,11.36,11.38,47600.0,9.2882,9.3045,9.2882,9.3045,47600.0
2009-10-15 12:50:00,11.38,11.38,11.36,11.37,58400.0,9.3045,9.3045,9.2882,9.2963,58400.0
2009-10-15 12:55:00,11.37,11.37,11.35,11.35,79200.0,9.2963,9.2963,9.28,9.28,79200.0
2009-10-15 13:00:00,11.35,11.35,11.34,11.34,100000.0,9.28,9.28,9.2718,9.2718,100000.0
2009-10-15 13:05:00,11.34,11.34,11.34,11.34,71200.0,9.2718,9.2718,9.2718,9.2718,71200.0
2009-10-15 13:10:00,11.34,11.34,11.31,11.31,112000.0,9.2718,9.2718,9.2473,9.2473,112000.0
2009-10-15 13:15:00,11.31,11.32,11.31,11.31,149200.0,9.2473,9.2555,9.2473,9.2473,149200.0
2009-10-15 13:20:00,11.31,11.32,11.31,11.32,95200.0,9.2473,9.2555,9.2473,9.2555,95200.0
2009-10-15 13:25:00,11.32,11.32,11.31,11.31,133200.0,9.2555,9.2555,9.2473,9.2473,133200.0
2009-10-15 13:30:00,11.31,11.32,11.31,11.32,50400.0,9.2473,9.2555,9.2473,9.2555,50400.0
2009-10-15 13:35:00,11.32,11.32,11.31,11.31,256000.0,9.2555,9.2555,9.2473,9.2473,256000.0
2009-10-15 13:40:00,11.31,11.31,11.31,11.31,151200.0,9.2473,9.2473,9.2473,9.2473,151200.0
2009-10-15 13:45:00,11.31,11.33,11.31,11.33,102400.0,9.2473,9.2636,9.2473,9.2636,102400.0
2009-10-15 13:50:00,11.33,11.33,11.3,11.3,84800.0,9.2636,9.2636,9.2391,9.2391,84800.0
2009-10-15 13:55:00,11.3,11.31,11.3,11.31,85200.0,9.2391,9.2473,9.2391,9.2473,85200.0
2009-10-15 14:00:00,11.31,11.31,11.3,11.3,85200.0,9.2473,9.2473,9.2391,9.2391,85200.0
2009-10-15 14:05:00,11.3,11.3,11.3,11.3,232400.0,9.2391,9.2391,9.2391,9.2391,232400.0
2009-10-15 14:10:00,11.3,11.3,11.3,11.3,82800.0,9.2391,9.2391,9.2391,9.2391,82800.0
2009-10-15 14:15:00,11.3,11.3,11.3,11.3,89200.0,9.2391,9.2391,9.2391,9.2391,89200.0
2009-10-15 14:20:00,11.3,11.31,11.3,11.31,33600.0,9.2391,9.2473,9.2391,9.2473,33600.0
2009-10-15 14:25:00,11.31,11.31,11.3,11.3,79200.0,9.2473,9.2473,9.2391,9.2391,79200.0
2009-10-15 14:30:00,11.3,11.31,11.3,11.31,198800.0,9.2391,9.2473,9.2391,9.2473,198800.0
2009-10-15 14:35:00,11.31,11.34,11.31,11.34,81600.0,9.2473,9.2718,9.2473,9.2718,81600.0
2009-10-15 14:40:00,11.34,11.36,11.34,11.35,73600.0,9.2718,9.2882,9.2718,9.28,73600.0
2009-10-15 14:45:00,11.35,11.35,11.34,11.35,72800.0,9.28,9.28,9.2718,9.28,72800.0
2009-10-15 14:50:00,11.35,11.36,11.35,11.36,93200.0,9.28,9.2882,9.28,9.2882,93200.0
2009-10-15 14:55:00,11.36,11.36,11.34,11.34,83600.0,9.2882,9.2882,9.2718,9.2718,83600.0
2009-10-15 15:00:00,11.34,11.34,11.34,11.34,53200.0,9.2718,9.2718,9.2718,9.2718,53200.0
2009-10-15 15:05:00,11.34,11.34,11.34,11.34,43200.0,9.2718,9.2718,9.2718,9.2718,43200.0
2009-10-15 15:10:00,11.34,11.36,11.34,11.36,94000.0,9.2718,9.2882,9.2718,9.2882,94000.0
2009-10-15 15:15:00,11.36,11.38,11.36,11.37,82800.0,9.2882,9.3045,9.2882,9.2963,82800.0
2009-10-15 15:20:00,11.37,11.37,11.35,11.35,92400.0,9.2963,9.2963,9.28,9.28,92400.0
2009-10-15 15:25:00,11.35,11.36,11.32,11.32,170800.0,9.28,9.2882,9.2555,9.2555,170800.0
2009-10-15 15:30:00,11.32,11.34,11.31,11.34,169200.0,9.2555,9.2718,9.2473,9.2718,169200.0
2009-10-15 15:35:00,11.34,11.35,11.34,11.35,80800.0,9.2718,9.28,9.2718,9.28,80800.0
2009-10-15 15:40:00,11.35,11.36,11.35,11.35,146800.0,9.28,9.2882,9.28,9.28,146800.0
2009-10-15 15:45:00,11.35,11.35,11.35,11.35,112400.0,9.28,9.28,9.28,9.28,112400.0
2009-10-15 15:50:00,11.35,11.35,11.35,11.35,123600.0,9.28,9.28,9.28,9.28,123600.0
2009-10-15 15:55:00,11.35,11.36,11.34,11.35,701200.0,9.28,9.2882,9.2718,9.28,701200.0
2009-10-16 09:30:00,11.3,11.32,11.28,11.29,384000.0,9.2391,9.2555,9.2228,9.2309,384000.0
2009-10-16 09:35:00,11.29,11.29,11.27,11.27,146400.0,9.2309,9.2309,9.2146,9.2146,146400.0
2009-10-16 09:40:00,11.27,11.28,11.21,11.21,227200.0,9.2146,9.2228,9.1655,9.1655,227200.0
2009-10-16 09:45:00,11.21,11.26,11.21,11.22,177200.0,9.1655,9.2064,9.1655,9.1737,177200.0
2009-10-16 09:50:00,11.22,11.27,11.22,11.24,219600.0,9.1737,9.2146,9.1737,9.19,219600.0
2009-10-16 09:55:00,11.24,11.24,11.19,11.2,256000.0,9.19,9.19,9.1492,9.1573,256000.0
2009-10-16 10:00:00,11.2,11.2,11.16,11.18,202400.0,9.1573,9.1573,9.1246,9.141,202400.0
2009-10-16 10:05:00,11.18,11.19,11.15,11.16,64000.0,9.141,9.1492,9.1165,9.1246,64000.0
2009-10-16 10:10:00,11.16,11.19,11.15,11.16,107600.0,9.1246,9.1492,9.1165,9.1246,107600.0
2009-10-16 10:15:00,11.16,11.2,11.15,11.2,66800.0,9.1246,9.1573,9.1165,9.1573,66800.0
2009-10-16 10:20:00,11.2,11.24,11.2,11.22,70400.0,9.1573,9.19,9.1573,9.1737,70400.0
2009-10-16 10:25:00,11.22,11.22,11.18,11.2,125200.0,9.1737,9.1737,9.141,9.1573,125200.0
2009-10-16 10:30:00,11.2,11.23,11.2,11.23,55600.0,9.1573,9.1819,9.1573,9.1819,55600.0
2009-10-16 10:35:00,11.23,11.26,11.23,11.26,54400.0,9.1819,9.2064,9.1819,9.2064,54400.0
2009-10-16 10:40:00,11.26,11.27,11.24,11.26,62400.0,9.2064,9.2146,9.19,9.2064,62400.0
2009-10-16 10:45:00,11.26,11.29,11.26,11.29,51600.0,9.2064,9.2309,9.2064,9.2309,51600.0
2009-10-16 10:50:00,11.29,11.29,11.28,11.28,55600.0,9.2309,9.2309,9.2228,9.2228,55600.0
2009-10-16 10:55:00,11.28,11.29,11.28,11.28,64400.0,9.2228,9.2309,9.2228,9.2228,64400.0
2009-10-16 11:00:00,11.28,11.29,11.28,11.28,39600.0,9.2228,9.2309,9.2228,9.2228,39600.0
2009-10-16 11:05:00,11.28,11.31,11.28,11.31,63600.0,9.2228,9.2473,9.2228,9.2473,63600.0
2009-10-16 11:10:00,11.31,11.34,11.31,11.34,70000.0,9.2473,9.2718,9.2473,9.2718,70000.0
2009-10-16 11:15:00,11.34,11.36,11.33,11.36,47200.0,9.2718,9.2882,9.2636,9.2882,47200.0
2009-10-16 11:20:00,11.36,11.36,11.33,11.33,28000.0,9.2882,9.2882,9.2636,9.2636,28000.0
2009-10-16 11:25:00,11.33,11.33,11.3,11.31,83600.0,9.2636,9.2636,9.2391,9.2473,83600.0
2009-10-16 11:30:00,11.31,11.31,11.28,11.28,71200.0,9.2473,9.2473,9.2228,9.2228,71200.0
2009-10-16 11:35:00,11.28,11.31,11.28,11.31,57600.0,9.2228,9.2473,9.2228,9.2473,57600.0
2009-10-16 11:40:00,11.31,11.32,11.3,11.31,65200.0,9.2473,9.2555,9.2391,9.2473,65200.0
2009-10-16 11:45:00,11.31,11.33,11.31,11.33,31200.0,9.2473,9.2636,9.2473,9.2636,31200.0
2009-10-16 11:50:00,11.33,11.33,11.31,11.32,82400.0,9.2636,9.2636,9.2473,9.2555,82400.0
2009-10-16 11:55:00,11.32,11.36,11.32,11.36,58400.0,9.2555,9.2882,9.2555,9.2882,58400.0
2009-10-16 12:00:00,11.35,11.38,11.35,11.37,65600.0,9.28,9.3045,9.28,9.2963,65600.0
2009-10-16 12:05:00,11.38,11.39,11.36,11.38,97600.0,9.3045,9.3127,9.2882,9.3045,97600.0
2009-10-16 12:10:00,11.38,11.41,11.37,11.41,93200.0,9.3045,9.329,9.2963,9.329,93200.0
2009-10-16 12:15:00,11.41,11.42,11.41,11.42,58800.0,9.329,9.3372,9.329,9.3372,58800.0
2009-10-16 12:20:00,11.42,11.43,11.39,11.4,58000.0,9.3372,9.3454,9.3127,9.3209,58000.0
2009-10-16 12:25:00,11.4,11.41,11.4,11.4,46400.0,9.3209,9.329,9.3209,9.3209,46400.0
2009-10-16 12:30:00,11.4,11.42,11.4,11.41,40400.0,9.3209,9.3372,9.3209,9.329,40400.0
2009-10-16 12:35:00,11.41,11.42,11.41,11.42,28400.0,9.329,9.3372,9.329,9.3372,28400.0
2009-10-16 12:40:00,11.42,11.43,11.42,11.43,40000.0,9.3372,9.3454,9.3372,9.3454,40000.0
2009-10-16 12:45:00,11.43,11.43,11.41,11.42,61200.0,9.3454,9.3454,9.329,9.3372,61200.0
2009-10-16 12:50:00,11.42,11.45,11.42,11.44,46400.0,9.3372,9.3617,9.3372,9.3536,46400.0
2009-10-16 12:55:00,11.45,11.45,11.44,11.44,37200.0,9.3617,9.3617,9.3536,9.3536,37200.0
2009-10-16 13:00:00,11.44,11.44,11.43,11.43,96400.0,9.3536,9.3536,9.3454,9.3454,96400.0
2009-10-16 13:05:00,11.43,11.43,11.42,11.43,82400.0,9.3454,9.3454,9.3372,9.3454,82400.0
2009-10-16 13:10:00,11.43,11.48,11.43,11.47,195600.0,9.3454,9.3863,9.3454,9.3781,195600.0
2009-10-16 13:15:00,11.47,11.49,11.47,11.48,106800.0,9.3781,9.3945,9.3781,9.3863,106800.0
2009-10-16 13:20:00,11.48,11.5,11.48,11.5,119200.0,9.3863,9.4026,9.3863,9.4026,119200.0
2009-10-16 13:25:00,11.5,11.51,11.49,11.51,137600.0,9.4026,9.4108,9.3945,9.4108,137600.0
2009-10-16 13:30:00,11.51,11.54,11.51,11.52,98400.0,9.4108,9.4353,9.4108,9.419,98400.0
2009-10-16 13:35:00,11.53,11.54,11.52,11.53,76800.0,9.4272,9.4353,9.419,9.4272,76800.0
2009-10-16 13:40:00,11.53,11.54,11.52,11.53,106000.0,9.4272,9.4353,9.419,9.4272,106000.0
2009-10-16 13:45:00,11.53,11.55,11.52,11.55,152800.0,9.4272,9.4435,9.419,9.4435,152800.0
2009-10-16 13:50:00,11.55,11.55,11.53,11.55,189600.0,9.4435,9.4435,9.4272,9.4435,189600.0
2009-10-16 13:55:00,11.55,11.56,11.53,11.54,105200.0,9.4435,9.4517,9.4272,9.4353,105200.0
2009-10-16 14:00:00,11.54,11.54,11.5,11.5,96400.0,9.4353,9.4353,9.4026,9.4026,96400.0
2009-10-16 14:05:00,11.5,11.51,11.49,11.49,80400.0,9.4026,9.4108,9.3945,9.3945,80400.0
2009-10-16 14:10:00,11.49,11.49,11.47,11.49,90800.0,9.3945,9.3945,9.3781,9.3945,90800.0
2009-10-16 14:15:00,11.49,11.51,11.49,11.51,41200.0,9.3945,9.4108,9.3945,9.4108,41200.0
2009-10-16 14:20:00,11.51,11.52,11.5,11.51,80400.0,9.4108,9.419,9.4026,9.4108,80400.0
2009-10-16 14:25:00,11.51,11.51,11.49,11.5,56000.0,9.4108,9.4108,9.3945,9.4026,56000.0
2009-10-16 14:30:00,11.5,11.5,11.48,11.48,48000.0,9.4026,9.4026,9.3863,9.3863,48000.0
2009-10-16 14:35:00,11.49,11.49,11.48,11.49,33600.0,9.3945,9.3945,9.3863,9.3945,33600.0
2009-10-16 14:40:00,11.49,11.49,11.46,11.47,65200.0,9.3945,9.3945,9.3699,9.3781,65200.0
2009-10-16 14:45:00,11.47,11.47,11.45,11.45,101600.0,9.3781,9.3781,9.3617,9.3617,101600.0
2009-10-16 14:50:00,11.45,11.45,11.43,11.43,136400.0,9.3617,9.3617,9.3454,9.3454,136400.0
2009-10-16 14:55:00,11.43,11.45,11.42,11.45,86800.0,9.3454,9.3617,9.3372,9.3617,86800.0
2009-10-16 15:00:00,11.45,11.45,11.44,11.45,70000.0,9.3617,9.3617,9.3536,9.3617,70000.0
2009-10-16 15:05:00,11.45,11.46,11.44,11.45,48800.0,9.3617,9.3699,9.3536,9.3617,48800.0
2009-10-16 15:10:00,11.45,11.46,11.44,11.45,105200.0,9.3617,9.3699,9.3536,9.3617,105200.0
2009-10-16 15:15:00,11.45,11.46,11.43,11.44,94000.0,9.3617,9.3699,9.3454,9.3536,94000.0
2009-10-16 15:20:00,11.44,11.46,11.44,11.46,65600.0,9.3536,9.3699,9.3536,9.3699,65600.0
2009-10-16 15:25:00,11.46,11.48,11.46,11.48,96000.0,9.3699,9.3863,9.3699,9.3863,96000.0
2009-10-16 15:30:00,11.48,11.48,11.47,11.48,108400.0,9.3863,9.3863,9.3781,9.3863,108400.0
2009-10-16 15:35:00,11.48,11.51,11.48,11.48,148800.0,9.3863,9.4108,9.3863,9.3863,148800.0
2009-10-16 15:40:00,11.48,11.49,11.46,11.46,126800.0,9.3863,9.3945,9.3699,9.3699,126800.0
2009-10-16 15:45:00,11.46,11.47,11.46,11.46,98800.0,9.3699,9.3781,9.3699,9.3699,98800.0
2009-10-16 15:50:00,11.46,11.46,11.43,11.44,265200.0,9.3699,9.3699,9.3454,9.3536,265200.0
2009-10-16 15:55:00,11.43,11.45,11.43,11.43,208800.0,9.3454,9.3617,9.3454,9.3454,208800.0
2009-10-19 09:30:00,11.38,11.48,11.36,11.37,68400.0,9.3045,9.3863,9.2882,9.2963,68400.0
2009-10-19 09:35:00,11.37,11.49,11.36,11.47,65200.0,9.2963,9.3945,9.2882,9.3781,65200.0
2009-10-19 09:40:00,11.47,11.47,11.45,11.45,77600.0,9.3781,9.3781,9.3617,9.3617,77600.0
2009-10-19 09:45:00,11.45,11.48,11.45,11.46,85600.0,9.3617,9.3863,9.3617,9.3699,85600.0
2009-10-19 09:50:00,11.46,11.46,11.43,11.43,60000.0,9.3699,9.3699,9.3454,9.3454,60000.0
2009-10-19 09:55:00,11.43,11.45,11.42,11.43,74400.0,9.3454,9.3617,9.3372,9.3454,74400.0
2009-10-19 10:00:00,11.42,11.45,11.42,11.45,48800.0,9.3372,9.3617,9.3372,9.3617,48800.0
2009-10-19 10:05:00,11.45,11.46,11.44,11.45,21600.0,9.3617,9.3699,9.3536,9.3617,21600.0
2009-10-19 10:10:00,11.46,11.49,11.46,11.49,27600.0,9.3699,9.3945,9.3699,9.3945,27600.0
2009-10-19 10:15:00,11.49,11.5,11.47,11.49,32400.0,9.3945,9.4026,9.3781,9.3945,32400.0
2009-10-19 10:20:00,11.49,11.56,11.49,11.54,140000.0,9.3945,9.4517,9.3945,9.4353,140000.0
2009-10-19 10:25:00,11.55,11.57,11.53,11.53,55200.0,9.4435,9.4599,9.4272,9.4272,55200.0
2009-10-19 10:30:00,11.53,11.54,11.52,11.52,76000.0,9.4272,9.4353,9.419,9.419,76000.0
2009-10-19 10:35:00,11.52,11.53,11.51,11.52,75600.0,9.419,9.4272,9.4108,9.419,75600.0
2009-10-19 10:40:00,11.52,11.55,11.51,11.54,61200.0,9.419,9.4435,9.4108,9.4353,61200.0
2009-10-19 10:45:00,11.54,11.59,11.54,11.58,65600.0,9.4353,9.4762,9.4353,9.468,65600.0
2009-10-19 10:50:00,11.58,11.6,11.57,11.6,157600.0,9.468,9.4844,9.4599,9.4844,157600.0
2009-10-19 10:55:00,11.6,11.63,11.58,11.58,182400.0,9.4844,9.5089,9.468,9.468,182400.0
2009-10-19 11:00:00,11.58,11.59,11.56,11.56,66400.0,9.468,9.4762,9.4517,9.4517,66400.0
2009-10-19 11:05:00,11.56,11.56,11.54,11.54,46800.0,9.4517,9.4517,9.4353,9.4353,46800.0
2009-10-19 11:10:00,11.54,11.56,11.53,11.56,68000.0,9.4353,9.4517,9.4272,9.4517,68000.0
2009-10-19 11:15:00,11.56,11.58,11.56,11.58,70400.0,9.4517,9.468,9.4517,9.468,70400.0
2009-10-19 11:20:00,11.58,11.58,11.53,11.54,61200.0,9.468,9.468,9.4272,9.4353,61200.0
2009-10-19 11:25:00,11.54,11.57,11.53,11.57,33200.0,9.4353,9.4599,9.4272,9.4599,33200.0
2009-10-19 11:30:00,11.57,11.59,11.56,11.58,57200.0,9.4599,9.4762,9.4517,9.468,57200.0
2009-10-19 11:35:00,11.58,11.59,11.58,11.58,28800.0,9.468,9.4762,9.468,9.468,28800.0
2009-10-19 11:40:00,11.58,11.59,11.57,11.57,50800.0,9.468,9.4762,9.4599,9.4599,50800.0
2009-10-19 11:45:00,11.57,11.6,11.56,11.6,36800.0,9.4599,9.4844,9.4517,9.4844,36800.0
2009-10-19 11:50:00,11.6,11.6,11.58,11.6,43600.0,9.4844,9.4844,9.468,9.4844,43600.0
2009-10-19 11:55:00,11.6,11.61,11.58,11.6,94000.0,9.4844,9.4926,9.468,9.4844,94000.0
2009-10-19 12:00:00,11.6,11.61,11.59,11.6,43200.0,9.4844,9.4926,9.4762,9.4844,43200.0
2009-10-19 12:05:00,11.6,11.6,11.6,11.6,26800.0,9.4844,9.4844,9.4844,9.4844,26800.0
2009-10-19 12:10:00,11.6,11.6,11.59,11.6,35200.0,9.4844,9.4844,9.4762,9.4844,35200.0
2009-10-19 12:15:00,11.6,11.61,11.6,11.6,18800.0,9.4844,9.4926,9.4844,9.4844,18800.0
2009-10-19 12:20:00,11.6,11.6,11.6,11.6,19600.0,9.4844,9.4844,9.4844,9.4844,19600.0
2009-10-19 12:25:00,11.6,11.61,11.6,11.6,55200.0,9.4844,9.4926,9.4844,9.4844,55200.0
2009-10-19 12:30:00,11.6,11.61,11.59,11.6,40000.0,9.4844,9.4926,9.4762,9.4844,40000.0
2009-10-19 12:35:00,11.6,11.6,11.6,11.6,29200.0,9.4844,9.4844,9.4844,9.4844,29200.0
2009-10-19 12:40:00,11.6,11.61,11.6,11.61,26400.0,9.4844,9.4926,9.4844,9.4926,26400.0
2009-10-19 12:45:00,11.61,11.62,11.61,11.61,23200.0,9.4926,9.5007,9.4926,9.4926,23200.0
2009-10-19 12:50:00,11.61,11.61,11.6,11.6,73600.0,9.4926,9.4926,9.4844,9.4844,73600.0
2009-10-19 12:55:00,11.6,11.61,11.6,11.6,35600.0,9.4844,9.4926,9.4844,9.4844,35600.0
2009-10-19 13:00:00,11.6,11.61,11.59,11.6,104800.0,9.4844,9.4926,9.4762,9.4844,104800.0
2009-10-19 13:05:00,11.6,11.62,11.6,11.62,29600.0,9.4844,9.5007,9.4844,9.5007,29600.0
2009-10-19 13:10:00,11.62,11.62,11.62,11.62,45200.0,9.5007,9.5007,9.5007,9.5007,45200.0
2009-10-19 13:15:00,11.62,11.62,11.61,11.61,27200.0,9.5007,9.5007,9.4926,9.4926,27200.0
2009-10-19 13:20:00,11.61,11.61,11.6,11.6,29200.0,9.4926,9.4926,9.4844,9.4844,29200.0
2009-10-19 13:25:00,11.6,11.6,11.59,11.6,66400.0,9.4844,9.4844,9.4762,9.4844,66400.0
2009-10-19 13:30:00,11.6,11.61,11.6,11.6,16000.0,9.4844,9.4926,9.4844,9.4844,16000.0
2009-10-19 13:35:00,11.61,11.64,11.61,11.63,133600.0,9.4926,9.5171,9.4926,9.5089,133600.0
2009-10-19 13:40:00,11.63,11.63,11.62,11.63,68400.0,9.5089,9.5089,9.5007,9.5089,68400.0
2009-10-19 13:45:00,11.63,11.63,11.59,11.59,49200.0,9.5089,9.5089,9.4762,9.4762,49200.0
2009-10-19 13:50:00,11.59,11.62,11.59,11.61,28400.0,9.4762,9.5007,9.4762,9.4926,28400.0
2009-10-19 13:55:00,11.62,11.62,11.62,11.62,28000.0,9.5007,9.5007,9.5007,9.5007,28000.0
2009-10-19 14:00:00,11.62,11.62,11.6,11.6,36000.0,9.5007,9.5007,9.4844,9.4844,36000.0
2009-10-19 14:05:00,11.6,11.61,11.6,11.61,47200.0,9.4844,9.4926,9.4844,9.4926,47200.0
2009-10-19 14:10:00,11.61,11.63,11.6,11.63,44400.0,9.4926,9.5089,9.4844,9.5089,44400.0
2009-10-19 14:15:00,11.63,11.64,11.62,11.62,44000.0,9.5089,9.5171,9.5007,9.5007,44000.0
2009-10-19 14:20:00,11.62,11.63,11.6,11.62,80800.0,9.5007,9.5089,9.4844,9.5007,80800.0
2009-10-19 14:25:00,11.62,11.63,11.62,11.62,27200.0,9.5007,9.5089,9.5007,9.5007,27200.0
2009-10-19 14:30:00,11.62,11.63,11.62,11.63,35200.0,9.5007,9.5089,9.5007,9.5089,35200.0
2009-10-19 14:35:00,11.63,11.63,11.62,11.62,23600.0,9.5089,9.5089,9.5007,9.5007,23600.0
2009-10-19 14:40:00,11.62,11.63,11.61,11.61,34400.0,9.5007,9.5089,9.4926,9.4926,34400.0
2009-10-19 14:45:00,11.61,11.62,11.61,11.62,22400.0,9.4926,9.5007,9.4926,9.5007,22400.0
2009-10-19 14:50:00,11.62,11.63,11.62,11.63,57200.0,9.5007,9.5089,9.5007,9.5089,57200.0
2009-10-19 14:55:00,11.63,11.65,11.63,11.64,152800.0,9.5089,9.5253,9.5089,9.5171,152800.0
2009-10-19 15:00:00,11.64,11.65,11.63,11.64,54800.0,9.5171,9.5253,9.5089,9.5171,54800.0
2009-10-19 15:05:00,11.64,11.64,11.64,11.64,45600.0,9.5171,9.5171,9.5171,9.5171,45600.0
2009-10-19 15:10:00,11.64,11.65,11.63,11.64,80800.0,9.5171,9.5253,9.5089,9.5171,80800.0
2009-10-19 15:15:00,11.64,11.64,11.63,11.63,42000.0,9.5171,9.5171,9.5089,9.5089,42000.0
2009-10-19 15:20:00,11.63,11.63,11.63,11.63,61600.0,9.5089,9.5089,9.5089,9.5089,61600.0
2009-10-19 15:25:00,11.63,11.63,11.62,11.63,50000.0,9.5089,9.5089,9.5007,9.5089,50000.0
2009-10-19 15:30:00,11.63,11.63,11.63,11.63,81600.0,9.5089,9.5089,9.5089,9.5089,81600.0
2009-10-19 15:35:00,11.63,11.64,11.63,11.63,80000.0,9.5089,9.5171,9.5089,9.5089,80000.0
2009-10-19 15:40:00,11.63,11.63,11.62,11.63,92800.0,9.5089,9.5089,9.5007,9.5089,92800.0
2009-10-19 15:45:00,11.63,11.64,11.63,11.63,269200.0,9.5089,9.5171,9.5089,9.5089,269200.0
2009-10-19 15:50:00,11.63,11.63,11.63,11.63,203600.0,9.5089,9.5089,9.5089,9.5089,203600.0
2009-10-19 15:55:00,11.63,11.63,11.62,11.62,312800.0,9.5089,9.5089,9.5007,9.5007,312800.0
2009-10-20 09:30:00,11.62,11.62,11.49,11.5,180400.0,9.5007,9.5007,9.3945,9.4026,180400.0
2009-10-20 09:35:00,11.5,11.55,11.48,11.49,148400.0,9.4026,9.4435,9.3863,9.3945,148400.0
2009-10-20 09:40:00,11.49,11.49,11.44,11.45,251600.0,9.3945,9.3945,9.3536,9.3617,251600.0
2009-10-20 09:45:00,11.45,11.48,11.45,11.47,87600.0,9.3617,9.3863,9.3617,9.3781,87600.0
2009-10-20 09:50:00,11.47,11.47,11.44,11.44,73600.0,9.3781,9.3781,9.3536,9.3536,73600.0
2009-10-20 09:55:00,11.44,11.47,11.44,11.46,65600.0,9.3536,9.3781,9.3536,9.3699,65600.0
2009-10-20 10:00:00,11.46,11.47,11.46,11.47,76400.0,9.3699,9.3781,9.3699,9.3781,76400.0
2009-10-20 10:05:00,11.47,11.48,11.45,11.45,60800.0,9.3781,9.3863,9.3617,9.3617,60800.0
2009-10-20 10:10:00,11.45,11.47,11.44,11.44,74800.0,9.3617,9.3781,9.3536,9.3536,74800.0
2009-10-20 10:15:00,11.44,11.45,11.41,11.44,54000.0,9.3536,9.3617,9.329,9.3536,54000.0
2009-10-20 10:20:00,11.44,11.49,11.44,11.49,51200.0,9.3536,9.3945,9.3536,9.3945,51200.0
2009-10-20 10:25:00,11.49,11.51,11.47,11.49,78800.0,9.3945,9.4108,9.3781,9.3945,78800.0
2009-10-20 10:30:00,11.49,11.53,11.49,11.53,47600.0,9.3945,9.4272,9.3945,9.4272,47600.0
2009-10-20 10:35:00,11.53,11.56,11.53,11.56,58000.0,9.4272,9.4517,9.4272,9.4517,58000.0
2009-10-20 10:40:00,11.56,11.56,11.49,11.49,110800.0,9.4517,9.4517,9.3945,9.3945,110800.0
2009-10-20 10:45:00,11.49,11.5,11.49,11.49,47600.0,9.3945,9.4026,9.3945,9.3945,47600.0
2009-10-20 10:50:00,11.48,11.49,11.48,11.49,18400.0,9.3863,9.3945,9.3863,9.3945,18400.0
2009-10-20 10:55:00,11.49,11.49,11.48,11.48,27200.0,9.3945,9.3945,9.3863,9.3863,27200.0
2009-10-20 11:00:00,11.48,11.49,11.47,11.49,24400.0,9.3863,9.3945,9.3781,9.3945,24400.0
2009-10-20 11:05:00,11.49,11.51,11.49,11.5,50800.0,9.3945,9.4108,9.3945,9.4026,50800.0
2009-10-20 11:10:00,11.5,11.5,11.47,11.5,61200.0,9.4026,9.4026,9.3781,9.4026,61200.0
2009-10-20 11:15:00,11.51,11.51,11.49,11.5,36400.0,9.4108,9.4108,9.3945,9.4026,36400.0
2009-10-20 11:20:00,11.5,11.51,11.49,11.51,19600.0,9.4026,9.4108,9.3945,9.4108,19600.0
2009-10-20 11:25:00,11.51,11.51,11.48,11.49,28400.0,9.4108,9.4108,9.3863,9.3945,28400.0
2009-10-20 11:30:00,11.5,11.5,11.47,11.47,32400.0,9.4026,9.4026,9.3781,9.3781,32400.0
2009-10-20 11:35:00,11.47,11.47,11.43,11.44,35600.0,9.3781,9.3781,9.3454,9.3536,35600.0
2009-10-20 11:40:00,11.45,11.47,11.44,11.44,82400.0,9.3617,9.3781,9.3536,9.3536,82400.0
2009-10-20 11:45:00,11.44,11.47,11.43,11.47,76000.0,9.3536,9.3781,9.3454,9.3781,76000.0
2009-10-20 11:50:00,11.47,11.48,11.46,11.47,30800.0,9.3781,9.3863,9.3699,9.3781,30800.0
2009-10-20 11:55:00,11.48,11.49,11.47,11.49,32000.0,9.3863,9.3945,9.3781,9.3945,32000.0
2009-10-20 12:00:00,11.49,11.49,11.46,11.46,27600.0,9.3945,9.3945,9.3699,9.3699,27600.0
2009-10-20 12:05:00,11.47,11.47,11.42,11.43,67200.0,9.3781,9.3781,9.3372,9.3454,67200.0
2009-10-20 12:10:00,11.43,11.44,11.42,11.42,46000.0,9.3454,9.3536,9.3372,9.3372,46000.0
2009-10-20 12:15:00,11.42,11.43,11.41,11.42,44800.0,9.3372,9.3454,9.329,9.3372,44800.0
2009-10-20 12:20:00,11.42,11.43,11.41,11.42,28400.0,9.3372,9.3454,9.329,9.3372,28400.0
2009-10-20 12:25:00,11.43,11.44,11.43,11.43,12800.0,9.3454,9.3536,9.3454,9.3454,12800.0
2009-10-20 12:30:00,11.43,11.44,11.42,11.43,24800.0,9.3454,9.3536,9.3372,9.3454,24800.0
2009-10-20 12:35:00,11.44,11.45,11.42,11.42,21600.0,9.3536,9.3617,9.3372,9.3372,21600.0
2009-10-20 12:40:00,11.42,11.44,11.42,11.44,15200.0,9.3372,9.3536,9.3372,9.3536,15200.0
2009-10-20 12:45:00,11.44,11.45,11.44,11.44,16000.0,9.3536,9.3617,9.3536,9.3536,16000.0
2009-10-20 12:50:00,11.45,11.45,11.44,11.45,26800.0,9.3617,9.3617,9.3536,9.3617,26800.0
2009-10-20 12:55:00,11.45,11.46,11.43,11.43,25600.0,9.3617,9.3699,9.3454,9.3454,25600.0
2009-10-20 13:00:00,11.43,11.47,11.43,11.46,25600.0,9.3454,9.3781,9.3454,9.3699,25600.0
2009-10-20 13:05:00,11.46,11.49,11.46,11.47,17600.0,9.3699,9.3945,9.3699,9.3781,17600.0
2009-10-20 13:10:00,11.47,11.47,11.46,11.47,5600.0,9.3781,9.3781,9.3699,9.3781,5600.0
2009-10-20 13:15:00,11.48,11.49,11.47,11.47,34800.0,9.3863,9.3945,9.3781,9.3781,34800.0
2009-10-20 13:20:00,11.47,11.49,11.47,11.48,26800.0,9.3781,9.3945,9.3781,9.3863,26800.0
2009-10-20 13:25:00,11.48,11.48,11.47,11.48,27200.0,9.3863,9.3863,9.3781,9.3863,27200.0
2009-10-20 13:30:00,11.48,11.48,11.47,11.47,17200.0,9.3863,9.3863,9.3781,9.3781,17200.0
2009-10-20 13:35:00,11.47,11.47,11.45,11.46,20000.0,9.3781,9.3781,9.3617,9.3699,20000.0
2009-10-20 13:40:00,11.46,11.46,11.44,11.45,8400.0,9.3699,9.3699,9.3536,9.3617,8400.0
2009-10-20 13:45:00,11.45,11.47,11.45,11.47,29600.0,9.3617,9.3781,9.3617,9.3781,29600.0
2009-10-20 13:50:00,11.47,11.47,11.46,11.46,27200.0,9.3781,9.3781,9.3699,9.3699,27200.0
2009-10-20 13:55:00,11.46,11.46,11.43,11.43,27600.0,9.3699,9.3699,9.3454,9.3454,27600.0
2009-10-20 14:00:00,11.43,11.44,11.43,11.44,26800.0,9.3454,9.3536,9.3454,9.3536,26800.0
2009-10-20 14:05:00,11.44,11.45,11.44,11.45,18800.0,9.3536,9.3617,9.3536,9.3617,18800.0
2009-10-20 14:10:00,11.45,11.45,11.44,11.45,12000.0,9.3617,9.3617,9.3536,9.3617,12000.0
2009-10-20 14:15:00,11.45,11.49,11.45,11.49,56800.0,9.3617,9.3945,9.3617,9.3945,56800.0
2009-10-20 14:20:00,11.49,11.49,11.47,11.47,24400.0,9.3945,9.3945,9.3781,9.3781,24400.0
2009-10-20 14:25:00,11.47,11.48,11.46,11.47,65200.0,9.3781,9.3863,9.3699,9.3781,65200.0
2009-10-20 14:30:00,11.47,11.49,11.47,11.49,35200.0,9.3781,9.3945,9.3781,9.3945,35200.0
2009-10-20 14:35:00,11.49,11.5,11.48,11.5,42000.0,9.3945,9.4026,9.3863,9.4026,42000.0
2009-10-20 14:40:00,11.5,11.51,11.49,11.49,57200.0,9.4026,9.4108,9.3945,9.3945,57200.0
2009-10-20 14:45:00,11.49,11.51,11.49,11.49,21600.0,9.3945,9.4108,9.3945,9.3945,21600.0
2009-10-20 14:50:00,11.49,11.49,11.47,11.47,23200.0,9.3945,9.3945,9.3781,9.3781,23200.0
2009-10-20 14:55:00,11.48,11.49,11.47,11.49,16000.0,9.3863,9.3945,9.3781,9.3945,16000.0
2009-10-20 15:00:00,11.49,11.51,11.49,11.51,43200.0,9.3945,9.4108,9.3945,9.4108,43200.0
2009-10-20 15:05:00,11.51,11.51,11.47,11.47,38000.0,9.4108,9.4108,9.3781,9.3781,38000.0
2009-10-20 15:10:00,11.47,11.48,11.46,11.48,60400.0,9.3781,9.3863,9.3699,9.3863,60400.0
2009-10-20 15:15:00,11.47,11.49,11.47,11.48,35200.0,9.3781,9.3945,9.3781,9.3863,35200.0
2009-10-20 15:20:00,11.48,11.49,11.46,11.46,43600.0,9.3863,9.3945,9.3699,9.3699,43600.0
2009-10-20 15:25:00,11.46,11.49,11.46,11.49,39600.0,9.3699,9.3945,9.3699,9.3945,39600.0
2009-10-20 15:30:00,11.49,11.49,11.47,11.48,65600.0,9.3945,9.3945,9.3781,9.3863,65600.0
2009-10-20 15:35:00,11.48,11.49,11.47,11.49,45600.0,9.3863,9.3945,9.3781,9.3945,45600.0
2009-10-20 15:40:00,11.49,11.49,11.47,11.48,78000.0,9.3945,9.3945,9.3781,9.3863,78000.0
2009-10-20 15:45:00,11.47,11.49,11.47,11.48,66400.0,9.3781,9.3945,9.3781,9.3863,66400.0
2009-10-20 15:50:00,11.48,11.49,11.47,11.48,108400.0,9.3863,9.3945,9.3781,9.3863,108400.0
2009-10-20 15:55:00,11.48,11.48,11.46,11.47,150000.0,9.3863,9.3863,9.3699,9.3781,150000.0
2009-10-21 09:30:00,11.41,11.49,11.4,11.43,107600.0,9.329,9.3945,9.3209,9.3454,107600.0
2009-10-21 09:35:00,11.43,11.46,11.43,11.44,104000.0,9.3454,9.3699,9.3454,9.3536,104000.0
2009-10-21 09:40:00,11.44,11.47,11.43,11.43,190800.0,9.3536,9.3781,9.3454,9.3454,190800.0
2009-10-21 09:45:00,11.43,11.45,11.42,11.44,77600.0,9.3454,9.3617,9.3372,9.3536,77600.0
2009-10-21 09:50:00,11.43,11.51,11.43,11.5,95200.0,9.3454,9.4108,9.3454,9.4026,95200.0
2009-10-21 09:55:00,11.49,11.51,11.47,11.5,43600.0,9.3945,9.4108,9.3781,9.4026,43600.0
2009-10-21 10:00:00,11.49,11.53,11.49,11.52,28400.0,9.3945,9.4272,9.3945,9.419,28400.0
2009-10-21 10:05:00,11.52,11.55,11.52,11.54,35200.0,9.419,9.4435,9.419,9.4353,35200.0
2009-10-21 10:10:00,11.55,11.56,11.54,11.55,45600.0,9.4435,9.4517,9.4353,9.4435,45600.0
2009-10-21 10:15:00,11.55,11.58,11.55,11.55,42000.0,9.4435,9.468,9.4435,9.4435,42000.0
2009-10-21 10:20:00,11.55,11.58,11.53,11.58,79200.0,9.4435,9.468,9.4272,9.468,79200.0
2009-10-21 10:25:00,11.58,11.6,11.57,11.59,115600.0,9.468,9.4844,9.4599,9.4762,115600.0
2009-10-21 10:30:00,11.59,11.6,11.55,11.55,104400.0,9.4762,9.4844,9.4435,9.4435,104400.0
2009-10-21 10:35:00,11.55,11.57,11.55,11.55,62400.0,9.4435,9.4599,9.4435,9.4435,62400.0
2009-10-21 10:40:00,11.55,11.59,11.55,11.59,96400.0,9.4435,9.4762,9.4435,9.4762,96400.0
2009-10-21 10:45:00,11.59,11.61,11.58,11.61,70800.0,9.4762,9.4926,9.468,9.4926,70800.0
2009-10-21 10:50:00,11.61,11.62,11.6,11.62,30400.0,9.4926,9.5007,9.4844,9.5007,30400.0
2009-10-21 10:55:00,11.62,11.63,11.61,11.63,82800.0,9.5007,9.5089,9.4926,9.5089,82800.0
2009-10-21 11:00:00,11.63,11.63,11.58,11.6,150000.0,9.5089,9.5089,9.468,9.4844,150000.0
2009-10-21 11:05:00,11.61,11.64,11.61,11.64,84000.0,9.4926,9.5171,9.4926,9.5171,84000.0
2009-10-21 11:10:00,11.64,11.65,11.62,11.63,129600.0,9.5171,9.5253,9.5007,9.5089,129600.0
2009-10-21 11:15:00,11.62,11.64,11.62,11.63,52400.0,9.5007,9.5171,9.5007,9.5089,52400.0
2009-10-21 11:20:00,11.63,11.64,11.62,11.63,106800.0,9.5089,9.5171,9.5007,9.5089,106800.0
2009-10-21 11:25:00,11.63,11.64,11.63,11.63,67600.0,9.5089,9.5171,9.5089,9.5089,67600.0
2009-10-21 11:30:00,11.63,11.64,11.62,11.62,73600.0,9.5089,9.5171,9.5007,9.5007,73600.0
2009-10-21 11:35:00,11.62,11.64,11.62,11.64,193200.0,9.5007,9.5171,9.5007,9.5171,193200.0
2009-10-21 11:40:00,11.65,11.65,11.62,11.63,64800.0,9.5253,9.5253,9.5007,9.5089,64800.0
2009-10-21 11:45:00,11.63,11.64,11.6,11.6,73600.0,9.5089,9.5171,9.4844,9.4844,73600.0
2009-10-21 11:50:00,11.6,11.6,11.56,11.59,60800.0,9.4844,9.4844,9.4517,9.4762,60800.0
2009-10-21 11:55:00,11.59,11.59,11.58,11.59,43200.0,9.4762,9.4762,9.468,9.4762,43200.0
2009-10-21 12:00:00,11.59,11.6,11.58,11.58,58400.0,9.4762,9.4844,9.468,9.468,58400.0
2009-10-21 12:05:00,11.58,11.58,11.56,11.56,114800.0,9.468,9.468,9.4517,9.4517,114800.0
2009-10-21 12:10:00,11.56,11.57,11.55,11.55,121200.0,9.4517,9.4599,9.4435,9.4435,121200.0
2009-10-21 12:15:00,11.55,11.56,11.53,11.56,55200.0,9.4435,9.4517,9.4272,9.4517,55200.0
2009-10-21 12:20:00,11.56,11.56,11.54,11.56,66000.0,9.4517,9.4517,9.4353,9.4517,66000.0
2009-10-21 12:25:00,11.56,11.57,11.56,11.57,30400.0,9.4517,9.4599,9.4517,9.4599,30400.0
2009-10-21 12:30:00,11.57,11.59,11.57,11.57,55600.0,9.4599,9.4762,9.4599,9.4599,55600.0
2009-10-21 12:35:00,11.57,11.57,11.56,11.56,31600.0,9.4599,9.4599,9.4517,9.4517,31600.0
2009-10-21 12:40:00,11.56,11.56,11.56,11.56,24000.0,9.4517,9.4517,9.4517,9.4517,24000.0
2009-10-21 12:45:00,11.56,11.57,11.55,11.57,44400.0,9.4517,9.4599,9.4435,9.4599,44400.0
2009-10-21 12:50:00,11.57,11.6,11.56,11.6,20400.0,9.4599,9.4844,9.4517,9.4844,20400.0
2009-10-21 12:55:00,11.6,11.61,11.6,11.6,28000.0,9.4844,9.4926,9.4844,9.4844,28000.0
2009-10-21 13:00:00,11.6,11.6,11.56,11.56,74400.0,9.4844,9.4844,9.4517,9.4517,74400.0
2009-10-21 13:05:00,11.56,11.58,11.56,11.58,25600.0,9.4517,9.468,9.4517,9.468,25600.0
2009-10-21 13:10:00,11.58,11.59,11.58,11.59,11600.0,9.468,9.4762,9.468,9.4762,11600.0
2009-10-21 13:15:00,11.59,11.6,11.58,11.6,13200.0,9.4762,9.4844,9.468,9.4844,13200.0
2009-10-21 13:20:00,11.6,11.6,11.58,11.59,26800.0,9.4844,9.4844,9.468,9.4762,26800.0
2009-10-21 13:25:00,11.59,11.59,11.58,11.59,22000.0,9.4762,9.4762,9.468,9.4762,22000.0
2009-10-21 13:30:00,11.59,11.59,11.56,11.56,13600.0,9.4762,9.4762,9.4517,9.4517,13600.0
2009-10-21 13:35:00,11.56,11.58,11.55,11.58,46800.0,9.4517,9.468,9.4435,9.468,46800.0
2009-10-21 13:40:00,11.58,11.58,11.56,11.56,22000.0,9.468,9.468,9.4517,9.4517,22000.0
2009-10-21 13:45:00,11.56,11.57,11.56,11.57,28400.0,9.4517,9.4599,9.4517,9.4599,28400.0
2009-10-21 13:50:00,11.57,11.58,11.56,11.58,33600.0,9.4599,9.468,9.4517,9.468,33600.0
2009-10-21 13:55:00,11.58,11.61,11.58,11.59,57600.0,9.468,9.4926,9.468,9.4762,57600.0
2009-10-21 14:00:00,11.59,11.59,11.58,11.58,45600.0,9.4762,9.4762,9.468,9.468,45600.0
2009-10-21 14:05:00,11.58,11.59,11.58,11.58,56800.0,9.468,9.4762,9.468,9.468,56800.0
2009-10-21 14:10:00,11.59,11.59,11.54,11.54,48400.0,9.4762,9.4762,9.4353,9.4353,48400.0
2009-10-21 14:15:00,11.54,11.55,11.53,11.54,48000.0,9.4353,9.4435,9.4272,9.4353,48000.0
2009-10-21 14:20:00,11.54,11.55,11.53,11.53,44000.0,9.4353,9.4435,9.4272,9.4272,44000.0
2009-10-21 14:25:00,11.53,11.54,11.52,11.52,59200.0,9.4272,9.4353,9.419,9.419,59200.0
2009-10-21 14:30:00,11.52,11.52,11.49,11.49,89200.0,9.419,9.419,9.3945,9.3945,89200.0
2009-10-21 14:35:00,11.49,11.52,11.49,11.52,75200.0,9.3945,9.419,9.3945,9.419,75200.0
2009-10-21 14:40:00,11.52,11.53,11.51,11.53,38800.0,9.419,9.4272,9.4108,9.4272,38800.0
2009-10-21 14:45:00,11.53,11.56,11.53,11.55,59600.0,9.4272,9.4517,9.4272,9.4435,59600.0
2009-10-21 14:50:00,11.55,11.56,11.55,11.55,56800.0,9.4435,9.4517,9.4435,9.4435,56800.0
2009-10-21 14:55:00,11.55,11.55,11.54,11.55,54400.0,9.4435,9.4435,9.4353,9.4435,54400.0
2009-10-21 15:00:00,11.55,11.55,11.52,11.54,61600.0,9.4435,9.4435,9.419,9.4353,61600.0
2009-10-21 15:05:00,11.54,11.54,11.52,11.52,64000.0,9.4353,9.4353,9.419,9.419,64000.0
2009-10-21 15:10:00,11.52,11.52,11.5,11.5,55600.0,9.419,9.419,9.4026,9.4026,55600.0
2009-10-21 15:15:00,11.5,11.5,11.49,11.5,182800.0,9.4026,9.4026,9.3945,9.4026,182800.0
2009-10-21 15:20:00,11.5,11.5,11.44,11.46,259200.0,9.4026,9.4026,9.3536,9.3699,259200.0
2009-10-21 15:25:00,11.46,11.46,11.43,11.43,121600.0,9.3699,9.3699,9.3454,9.3454,121600.0
2009-10-21 15:30:00,11.43,11.43,11.38,11.38,131600.0,9.3454,9.3454,9.3045,9.3045,131600.0
2009-10-21 15:35:00,11.38,11.39,11.37,11.38,188400.0,9.3045,9.3127,9.2963,9.3045,188400.0
2009-10-21 15:40:00,11.38,11.4,11.36,11.36,138000.0,9.3045,9.3209,9.2882,9.2882,138000.0
2009-10-21 15:45:00,11.36,11.38,11.35,11.37,213200.0,9.2882,9.3045,9.28,9.2963,213200.0
2009-10-21 15:50:00,11.37,11.39,11.36,11.37,175200.0,9.2963,9.3127,9.2882,9.2963,175200.0
2009-10-21 15:55:00,11.37,11.38,11.35,11.36,196000.0,9.2963,9.3045,9.28,9.2882,196000.0
2009-10-22 09:30:00,11.39,11.49,11.39,11.47,184000.0,9.3127,9.3945,9.3127,9.3781,184000.0
2009-10-22 09:35:00,11.47,11.53,11.46,11.48,293200.0,9.3781,9.4272,9.3699,9.3863,293200.0
2009-10-22 09:40:00,11.48,11.53,11.48,11.49,170800.0,9.3863,9.4272,9.3863,9.3945,170800.0
2009-10-22 09:45:00,11.49,11.52,11.44,11.45,113600.0,9.3945,9.419,9.3536,9.3617,113600.0
2009-10-22 09:50:00,11.45,11.52,11.45,11.52,81200.0,9.3617,9.419,9.3617,9.419,81200.0
2009-10-22 09:55:00,11.52,11.53,11.44,11.45,145600.0,9.419,9.4272,9.3536,9.3617,145600.0
2009-10-22 10:00:00,11.46,11.49,11.41,11.45,173200.0,9.3699,9.3945,9.329,9.3617,173200.0
2009-10-22 10:05:00,11.45,11.49,11.45,11.45,64400.0,9.3617,9.3945,9.3617,9.3617,64400.0
2009-10-22 10:10:00,11.45,11.46,11.42,11.45,27200.0,9.3617,9.3699,9.3372,9.3617,27200.0
2009-10-22 10:15:00,11.46,11.49,11.45,11.49,28000.0,9.3699,9.3945,9.3617,9.3945,28000.0
2009-10-22 10:20:00,11.49,11.55,11.49,11.54,121200.0,9.3945,9.4435,9.3945,9.4353,121200.0
2009-10-22 10:25:00,11.54,11.55,11.51,11.53,92000.0,9.4353,9.4435,9.4108,9.4272,92000.0
2009-10-22 10:30:00,11.53,11.53,11.52,11.52,76800.0,9.4272,9.4272,9.419,9.419,76800.0
2009-10-22 10:35:00,11.52,11.56,11.52,11.55,40400.0,9.419,9.4517,9.419,9.4435,40400.0
2009-10-22 10:40:00,11.55,11.56,11.5,11.51,38000.0,9.4435,9.4517,9.4026,9.4108,38000.0
2009-10-22 10:45:00,11.51,11.52,11.49,11.49,35600.0,9.4108,9.419,9.3945,9.3945,35600.0
2009-10-22 10:50:00,11.49,11.56,11.49,11.56,37600.0,9.3945,9.4517,9.3945,9.4517,37600.0
2009-10-22 10:55:00,11.56,11.57,11.53,11.57,64400.0,9.4517,9.4599,9.4272,9.4599,64400.0
2009-10-22 11:00:00,11.57,11.57,11.54,11.54,40000.0,9.4599,9.4599,9.4353,9.4353,40000.0
2009-10-22 11:05:00,11.54,11.57,11.54,11.54,184400.0,9.4353,9.4599,9.4353,9.4353,184400.0
2009-10-22 11:10:00,11.54,11.56,11.53,11.54,78000.0,9.4353,9.4517,9.4272,9.4353,78000.0
2009-10-22 11:15:00,11.54,11.54,11.5,11.5,79600.0,9.4353,9.4353,9.4026,9.4026,79600.0
2009-10-22 11:20:00,11.5,11.54,11.49,11.54,119600.0,9.4026,9.4353,9.3945,9.4353,119600.0
2009-10-22 11:25:00,11.54,11.55,11.51,11.52,77600.0,9.4353,9.4435,9.4108,9.419,77600.0
2009-10-22 11:30:00,11.52,11.52,11.51,11.51,18400.0,9.419,9.419,9.4108,9.4108,18400.0
2009-10-22 11:35:00,11.51,11.52,11.49,11.5,22400.0,9.4108,9.419,9.3945,9.4026,22400.0
2009-10-22 11:40:00,11.5,11.51,11.48,11.5,49600.0,9.4026,9.4108,9.3863,9.4026,49600.0
2009-10-22 11:45:00,11.5,11.53,11.49,11.52,61200.0,9.4026,9.4272,9.3945,9.419,61200.0
2009-10-22 11:50:00,11.52,11.52,11.48,11.49,35600.0,9.419,9.419,9.3863,9.3945,35600.0
2009-10-22 11:55:00,11.49,11.51,11.47,11.5,28000.0,9.3945,9.4108,9.3781,9.4026,28000.0
2009-10-22 12:00:00,11.51,11.52,11.5,11.52,28800.0,9.4108,9.419,9.4026,9.419,28800.0
2009-10-22 12:05:00,11.52,11.53,11.51,11.51,10400.0,9.419,9.4272,9.4108,9.4108,10400.0
2009-10-22 12:10:00,11.52,11.53,11.52,11.53,18000.0,9.419,9.4272,9.419,9.4272,18000.0
2009-10-22 12:15:00,11.53,11.53,11.52,11.52,16400.0,9.4272,9.4272,9.419,9.419,16400.0
2009-10-22 12:20:00,11.52,11.54,11.52,11.52,41200.0,9.419,9.4353,9.419,9.419,41200.0
2009-10-22 12:25:00,11.52,11.54,11.52,11.53,38800.0,9.419,9.4353,9.419,9.4272,38800.0
2009-10-22 12:30:00,11.53,11.55,11.53,11.55,31200.0,9.4272,9.4435,9.4272,9.4435,31200.0
2009-10-22 12:35:00,11.55,11.56,11.55,11.55,28000.0,9.4435,9.4517,9.4435,9.4435,28000.0
2009-10-22 12:40:00,11.55,11.58,11.55,11.57,46000.0,9.4435,9.468,9.4435,9.4599,46000.0
2009-10-22 12:45:00,11.57,11.59,11.56,11.57,118400.0,9.4599,9.4762,9.4517,9.4599,118400.0
2009-10-22 12:50:00,11.57,11.57,11.55,11.55,62000.0,9.4599,9.4599,9.4435,9.4435,62000.0
2009-10-22 12:55:00,11.55,11.59,11.55,11.59,48800.0,9.4435,9.4762,9.4435,9.4762,48800.0
2009-10-22 13:00:00,11.59,11.59,11.56,11.59,78000.0,9.4762,9.4762,9.4517,9.4762,78000.0
2009-10-22 13:05:00,11.59,11.6,11.59,11.6,23200.0,9.4762,9.4844,9.4762,9.4844,23200.0
2009-10-22 13:10:00,11.6,11.6,11.59,11.6,31600.0,9.4844,9.4844,9.4762,9.4844,31600.0
2009-10-22 13:15:00,11.6,11.61,11.6,11.6,34000.0,9.4844,9.4926,9.4844,9.4844,34000.0
2009-10-22 13:20:00,11.6,11.61,11.6,11.61,57200.0,9.4844,9.4926,9.4844,9.4926,57200.0
2009-10-22 13:25:00,11.61,11.61,11.6,11.61,73200.0,9.4926,9.4926,9.4844,9.4926,73200.0
2009-10-22 13:30:00,11.6,11.61,11.58,11.59,68000.0,9.4844,9.4926,9.468,9.4762,68000.0
2009-10-22 13:35:00,11.59,11.61,11.59,11.6,24800.0,9.4762,9.4926,9.4762,9.4844,24800.0
2009-10-22 13:40:00,11.6,11.6,11.57,11.57,28800.0,9.4844,9.4844,9.4599,9.4599,28800.0
2009-10-22 13:45:00,11.58,11.59,11.57,11.57,18800.0,9.468,9.4762,9.4599,9.4599,18800.0
2009-10-22 13:50:00,11.58,11.6,11.58,11.59,25600.0,9.468,9.4844,9.468,9.4762,25600.0
2009-10-22 13:55:00,11.59,11.59,11.57,11.58,26400.0,9.4762,9.4762,9.4599,9.468,26400.0
2009-10-22 14:00:00,11.58,11.61,11.58,11.59,284800.0,9.468,9.4926,9.468,9.4762,284800.0
2009-10-22 14:05:00,11.59,11.59,11.57,11.57,75200.0,9.4762,9.4762,9.4599,9.4599,75200.0
2009-10-22 14:10:00,11.58,11.65,11.58,11.64,222000.0,9.468,9.5253,9.468,9.5171,222000.0
2009-10-22 14:15:00,11.64,11.67,11.64,11.66,101600.0,9.5171,9.5416,9.5171,9.5334,101600.0
2009-10-22 14:20:00,11.67,11.67,11.65,11.65,115600.0,9.5416,9.5416,9.5253,9.5253,115600.0
2009-10-22 14:25:00,11.65,11.68,11.64,11.64,104800.0,9.5253,9.5498,9.5171,9.5171,104800.0
2009-10-22 14:30:00,11.64,11.65,11.62,11.62,122800.0,9.5171,9.5253,9.5007,9.5007,122800.0
2009-10-22 14:35:00,11.62,11.66,11.62,11.65,35200.0,9.5007,9.5334,9.5007,9.5253,35200.0
2009-10-22 14:40:00,11.65,11.67,11.65,11.65,40800.0,9.5253,9.5416,9.5253,9.5253,40800.0
2009-10-22 14:45:00,11.65,11.65,11.63,11.63,27200.0,9.5253,9.5253,9.5089,9.5089,27200.0
2009-10-22 14:50:00,11.63,11.65,11.63,11.63,20400.0,9.5089,9.5253,9.5089,9.5089,20400.0
2009-10-22 14:55:00,11.63,11.66,11.63,11.66,31200.0,9.5089,9.5334,9.5089,9.5334,31200.0
2009-10-22 15:00:00,11.66,11.67,11.65,11.66,56400.0,9.5334,9.5416,9.5253,9.5334,56400.0
2009-10-22 15:05:00,11.66,11.69,11.65,11.68,61600.0,9.5334,9.558,9.5253,9.5498,61600.0
2009-10-22 15:10:00,11.68,11.7,11.68,11.69,161600.0,9.5498,9.5662,9.5498,9.558,161600.0
2009-10-22 15:15:00,11.69,11.73,11.69,11.72,148400.0,9.558,9.5907,9.558,9.5825,148400.0
2009-10-22 15:20:00,11.72,11.75,11.71,11.72,159600.0,9.5825,9.607,9.5743,9.5825,159600.0
2009-10-22 15:25:00,11.72,11.72,11.69,11.69,248000.0,9.5825,9.5825,9.558,9.558,248000.0
2009-10-22 15:30:00,11.7,11.7,11.68,11.69,58400.0,9.5662,9.5662,9.5498,9.558,58400.0
2009-10-22 15:35:00,11.69,11.69,11.65,11.66,128800.0,9.558,9.558,9.5253,9.5334,128800.0
2009-10-22 15:40:00,11.66,11.66,11.64,11.65,84400.0,9.5334,9.5334,9.5171,9.5253,84400.0
2009-10-22 15:45:00,11.65,11.65,11.63,11.63,66800.0,9.5253,9.5253,9.5089,9.5089,66800.0
2009-10-22 15:50:00,11.64,11.65,11.63,11.63,143600.0,9.5171,9.5253,9.5089,9.5089,143600.0
2009-10-22 15:55:00,11.63,11.64,11.61,11.64,265600.0,9.5089,9.5171,9.4926,9.5171,265600.0
2009-10-23 09:30:00,11.6,11.7,11.58,11.62,156400.0,9.4844,9.5662,9.468,9.5007,156400.0
2009-10-23 09:35:00,11.62,11.62,11.57,11.58,67200.0,9.5007,9.5007,9.4599,9.468,67200.0
2009-10-23 09:40:00,11.57,11.61,11.56,11.56,64400.0,9.4599,9.4926,9.4517,9.4517,64400.0
2009-10-23 09:45:00,11.56,11.56,11.52,11.53,104400.0,9.4517,9.4517,9.419,9.4272,104400.0
2009-10-23 09:50:00,11.53,11.59,11.53,11.59,66000.0,9.4272,9.4762,9.4272,9.4762,66000.0
2009-10-23 09:55:00,11.59,11.63,11.59,11.63,107200.0,9.4762,9.5089,9.4762,9.5089,107200.0
2009-10-23 10:00:00,11.63,11.68,11.58,11.61,109200.0,9.5089,9.5498,9.468,9.4926,109200.0
2009-10-23 10:05:00,11.59,11.6,11.55,11.56,38400.0,9.4762,9.4844,9.4435,9.4517,38400.0
2009-10-23 10:10:00,11.56,11.56,11.5,11.53,87200.0,9.4517,9.4517,9.4026,9.4272,87200.0
2009-10-23 10:15:00,11.53,11.54,11.52,11.52,28800.0,9.4272,9.4353,9.419,9.419,28800.0
2009-10-23 10:20:00,11.52,11.62,11.52,11.62,94800.0,9.419,9.5007,9.419,9.5007,94800.0
2009-10-23 10:25:00,11.62,11.62,11.58,11.62,116400.0,9.5007,9.5007,9.468,9.5007,116400.0
2009-10-23 10:30:00,11.62,11.63,11.53,11.53,50400.0,9.5007,9.5089,9.4272,9.4272,50400.0
2009-10-23 10:35:00,11.53,11.57,11.52,11.57,40800.0,9.4272,9.4599,9.419,9.4599,40800.0
2009-10-23 10:40:00,11.57,11.57,11.55,11.56,8000.0,9.4599,9.4599,9.4435,9.4517,8000.0
2009-10-23 10:45:00,11.55,11.55,11.51,11.51,38400.0,9.4435,9.4435,9.4108,9.4108,38400.0
2009-10-23 10:50:00,11.51,11.53,11.5,11.53,23600.0,9.4108,9.4272,9.4026,9.4272,23600.0
2009-10-23 10:55:00,11.53,11.53,11.48,11.49,42400.0,9.4272,9.4272,9.3863,9.3945,42400.0
2009-10-23 11:00:00,11.49,11.5,11.48,11.5,33200.0,9.3945,9.4026,9.3863,9.4026,33200.0
2009-10-23 11:05:00,11.5,11.52,11.5,11.51,35200.0,9.4026,9.419,9.4026,9.4108,35200.0
2009-10-23 11:10:00,11.52,11.52,11.5,11.51,85600.0,9.419,9.419,9.4026,9.4108,85600.0
2009-10-23 11:15:00,11.51,11.51,11.44,11.44,78000.0,9.4108,9.4108,9.3536,9.3536,78000.0
2009-10-23 11:20:00,11.44,11.49,11.43,11.47,127600.0,9.3536,9.3945,9.3454,9.3781,127600.0
2009-10-23 11:25:00,11.47,11.51,11.47,11.49,30800.0,9.3781,9.4108,9.3781,9.3945,30800.0
2009-10-23 11:30:00,11.49,11.49,11.46,11.47,23600.0,9.3945,9.3945,9.3699,9.3781,23600.0
2009-10-23 11:35:00,11.47,11.49,11.47,11.49,25200.0,9.3781,9.3945,9.3781,9.3945,25200.0
2009-10-23 11:40:00,11.49,11.51,11.49,11.51,18800.0,9.3945,9.4108,9.3945,9.4108,18800.0
2009-10-23 11:45:00,11.5,11.52,11.48,11.5,38000.0,9.4026,9.419,9.3863,9.4026,38000.0
2009-10-23 11:50:00,11.5,11.54,11.5,11.52,35200.0,9.4026,9.4353,9.4026,9.419,35200.0
2009-10-23 11:55:00,11.52,11.52,11.49,11.51,21600.0,9.419,9.419,9.3945,9.4108,21600.0
2009-10-23 12:00:00,11.51,11.54,11.5,11.54,28400.0,9.4108,9.4353,9.4026,9.4353,28400.0
2009-10-23 12:05:00,11.54,11.56,11.54,11.55,36000.0,9.4353,9.4517,9.4353,9.4435,36000.0
2009-10-23 12:10:00,11.55,11.55,11.53,11.53,16400.0,9.4435,9.4435,9.4272,9.4272,16400.0
2009-10-23 12:15:00,11.53,11.53,11.49,11.51,26800.0,9.4272,9.4272,9.3945,9.4108,26800.0
2009-10-23 12:20:00,11.51,11.52,11.5,11.52,19200.0,9.4108,9.419,9.4026,9.419,19200.0
2009-10-23 12:25:00,11.53,11.55,11.53,11.55,22800.0,9.4272,9.4435,9.4272,9.4435,22800.0
2009-10-23 12:30:00,11.55,11.55,11.53,11.53,16400.0,9.4435,9.4435,9.4272,9.4272,16400.0
2009-10-23 12:35:00,11.53,11.55,11.53,11.55,24400.0,9.4272,9.4435,9.4272,9.4435,24400.0
2009-10-23 12:40:00,11.55,11.55,11.54,11.54,24400.0,9.4435,9.4435,9.4353,9.4353,24400.0
2009-10-23 12:45:00,11.55,11.58,11.55,11.57,32800.0,9.4435,9.468,9.4435,9.4599,32800.0
2009-10-23 12:50:00,11.57,11.57,11.54,11.54,21600.0,9.4599,9.4599,9.4353,9.4353,21600.0
2009-10-23 12:55:00,11.54,11.54,11.52,11.52,27200.0,9.4353,9.4353,9.419,9.419,27200.0
2009-10-23 13:00:00,11.52,11.55,11.52,11.55,47200.0,9.419,9.4435,9.419,9.4435,47200.0
2009-10-23 13:05:00,11.55,11.55,11.55,11.55,58000.0,9.4435,9.4435,9.4435,9.4435,58000.0
2009-10-23 13:10:00,11.55,11.58,11.55,11.58,49200.0,9.4435,9.468,9.4435,9.468,49200.0
2009-10-23 13:15:00,11.58,11.58,11.56,11.56,15600.0,9.468,9.468,9.4517,9.4517,15600.0
2009-10-23 13:20:00,11.56,11.56,11.52,11.53,43600.0,9.4517,9.4517,9.419,9.4272,43600.0
2009-10-23 13:25:00,11.53,11.56,11.52,11.53,56000.0,9.4272,9.4517,9.419,9.4272,56000.0
2009-10-23 13:30:00,11.52,11.52,11.48,11.5,73600.0,9.419,9.419,9.3863,9.4026,73600.0
2009-10-23 13:35:00,11.5,11.51,11.49,11.51,76800.0,9.4026,9.4108,9.3945,9.4108,76800.0
2009-10-23 13:40:00,11.51,11.53,11.5,11.53,28800.0,9.4108,9.4272,9.4026,9.4272,28800.0
2009-10-23 13:45:00,11.53,11.53,11.5,11.5,26400.0,9.4272,9.4272,9.4026,9.4026,26400.0
2009-10-23 13:50:00,11.5,11.52,11.5,11.52,16400.0,9.4026,9.419,9.4026,9.419,16400.0
2009-10-23 13:55:00,11.52,11.53,11.51,11.53,39600.0,9.419,9.4272,9.4108,9.4272,39600.0
2009-10-23 14:00:00,11.53,11.53,11.5,11.5,22800.0,9.4272,9.4272,9.4026,9.4026,22800.0
2009-10-23 14:05:00,11.5,11.51,11.47,11.51,62800.0,9.4026,9.4108,9.3781,9.4108,62800.0
2009-10-23 14:10:00,11.5,11.53,11.5,11.53,24800.0,9.4026,9.4272,9.4026,9.4272,24800.0
2009-10-23 14:15:00,11.53,11.54,11.53,11.54,23200.0,9.4272,9.4353,9.4272,9.4353,23200.0
2009-10-23 14:20:00,11.54,11.56,11.54,11.55,22000.0,9.4353,9.4517,9.4353,9.4435,22000.0
2009-10-23 14:25:00,11.55,11.55,11.53,11.54,21200.0,9.4435,9.4435,9.4272,9.4353,21200.0
2009-10-23 14:30:00,11.54,11.54,11.53,11.54,27600.0,9.4353,9.4353,9.4272,9.4353,27600.0
2009-10-23 14:35:00,11.54,11.55,11.54,11.55,27200.0,9.4353,9.4435,9.4353,9.4435,27200.0
2009-10-23 14:40:00,11.56,11.57,11.55,11.57,31600.0,9.4517,9.4599,9.4435,9.4599,31600.0
2009-10-23 14:45:00,11.57,11.58,11.55,11.55,35600.0,9.4599,9.468,9.4435,9.4435,35600.0
2009-10-23 14:50:00,11.55,11.56,11.53,11.53,33200.0,9.4435,9.4517,9.4272,9.4272,33200.0
2009-10-23 14:55:00,11.54,11.54,11.53,11.53,25600.0,9.4353,9.4353,9.4272,9.4272,25600.0
2009-10-23 15:00:00,11.53,11.54,11.5,11.5,53600.0,9.4272,9.4353,9.4026,9.4026,53600.0
2009-10-23 15:05:00,11.5,11.54,11.5,11.53,39200.0,9.4026,9.4353,9.4026,9.4272,39200.0
2009-10-23 15:10:00,11.53,11.56,11.53,11.56,68000.0,9.4272,9.4517,9.4272,9.4517,68000.0
2009-10-23 15:15:00,11.56,11.56,11.55,11.55,33600.0,9.4517,9.4517,9.4435,9.4435,33600.0
2009-10-23 15:20:00,11.56,11.56,11.54,11.54,36400.0,9.4517,9.4517,9.4353,9.4353,36400.0
2009-10-23 15:25:00,11.54,11.54,11.53,11.54,58400.0,9.4353,9.4353,9.4272,9.4353,58400.0
2009-10-23 15:30:00,11.54,11.55,11.52,11.52,67200.0,9.4353,9.4435,9.419,9.419,67200.0
2009-10-23 15:35:00,11.52,11.52,11.5,11.51,79600.0,9.419,9.419,9.4026,9.4108,79600.0
2009-10-23 15:40:00,11.51,11.52,11.5,11.52,65600.0,9.4108,9.419,9.4026,9.419,65600.0
2009-10-23 15:45:00,11.52,11.53,11.52,11.53,96400.0,9.419,9.4272,9.419,9.4272,96400.0
2009-10-23 15:50:00,11.53,11.55,11.53,11.53,109600.0,9.4272,9.4435,9.4272,9.4272,109600.0
2009-10-23 15:55:00,11.53,11.54,11.52,11.53,214400.0,9.4272,9.4353,9.419,9.4272,214400.0
2009-10-26 09:30:00,11.51,11.65,11.51,11.63,44800.0,9.4108,9.5253,9.4108,9.5089,44800.0
2009-10-26 09:35:00,11.63,11.63,11.57,11.61,26000.0,9.5089,9.5089,9.4599,9.4926,26000.0
2009-10-26 09:40:00,11.61,11.63,11.59,11.62,36800.0,9.4926,9.5089,9.4762,9.5007,36800.0
2009-10-26 09:45:00,11.62,11.72,11.62,11.69,239600.0,9.5007,9.5825,9.5007,9.558,239600.0
2009-10-26 09:50:00,11.69,11.71,11.65,11.67,223200.0,9.558,9.5743,9.5253,9.5416,223200.0
2009-10-26 09:55:00,11.67,11.71,11.66,11.71,53600.0,9.5416,9.5743,9.5334,9.5743,53600.0
2009-10-26 10:00:00,11.71,11.76,11.66,11.66,211600.0,9.5743,9.6152,9.5334,9.5334,211600.0
2009-10-26 10:05:00,11.66,11.68,11.65,11.67,82400.0,9.5334,9.5498,9.5253,9.5416,82400.0
2009-10-26 10:10:00,11.67,11.72,11.65,11.7,116400.0,9.5416,9.5825,9.5253,9.5662,116400.0
2009-10-26 10:15:00,11.7,11.7,11.65,11.66,69200.0,9.5662,9.5662,9.5253,9.5334,69200.0
2009-10-26 10:20:00,11.66,11.71,11.66,11.7,64000.0,9.5334,9.5743,9.5334,9.5662,64000.0
2009-10-26 10:25:00,11.7,11.72,11.67,11.67,44400.0,9.5662,9.5825,9.5416,9.5416,44400.0
2009-10-26 10:30:00,11.66,11.69,11.66,11.66,27200.0,9.5334,9.558,9.5334,9.5334,27200.0
2009-10-26 10:35:00,11.66,11.67,11.65,11.66,31200.0,9.5334,9.5416,9.5253,9.5334,31200.0
2009-10-26 10:40:00,11.66,11.68,11.65,11.66,28800.0,9.5334,9.5498,9.5253,9.5334,28800.0
2009-10-26 10:45:00,11.67,11.7,11.66,11.68,30800.0,9.5416,9.5662,9.5334,9.5498,30800.0
2009-10-26 10:50:00,11.69,11.7,11.67,11.67,15200.0,9.558,9.5662,9.5416,9.5416,15200.0
2009-10-26 10:55:00,11.68,11.68,11.63,11.68,56000.0,9.5498,9.5498,9.5089,9.5498,56000.0
2009-10-26 11:00:00,11.67,11.68,11.67,11.68,35200.0,9.5416,9.5498,9.5416,9.5498,35200.0
2009-10-26 11:05:00,11.68,11.7,11.68,11.7,46400.0,9.5498,9.5662,9.5498,9.5662,46400.0
2009-10-26 11:10:00,11.7,11.7,11.65,11.65,40400.0,9.5662,9.5662,9.5253,9.5253,40400.0
2009-10-26 11:15:00,11.65,11.68,11.63,11.68,40000.0,9.5253,9.5498,9.5089,9.5498,40000.0
2009-10-26 11:20:00,11.68,11.7,11.68,11.69,26000.0,9.5498,9.5662,9.5498,9.558,26000.0
2009-10-26 11:25:00,11.69,11.72,11.68,11.68,79200.0,9.558,9.5825,9.5498,9.5498,79200.0
2009-10-26 11:30:00,11.66,11.67,11.57,11.59,110400.0,9.5334,9.5416,9.4599,9.4762,110400.0
2009-10-26 11:35:00,11.59,11.61,11.55,11.61,64400.0,9.4762,9.4926,9.4435,9.4926,64400.0
2009-10-26 11:40:00,11.61,11.63,11.6,11.61,64800.0,9.4926,9.5089,9.4844,9.4926,64800.0
2009-10-26 11:45:00,11.61,11.62,11.6,11.62,64000.0,9.4926,9.5007,9.4844,9.5007,64000.0
2009-10-26 11:50:00,11.62,11.63,11.61,11.61,39600.0,9.5007,9.5089,9.4926,9.4926,39600.0
2009-10-26 11:55:00,11.61,11.63,11.56,11.56,70400.0,9.4926,9.5089,9.4517,9.4517,70400.0
2009-10-26 12:00:00,11.56,11.58,11.53,11.53,48000.0,9.4517,9.468,9.4272,9.4272,48000.0
2009-10-26 12:05:00,11.52,11.58,11.5,11.58,38000.0,9.419,9.468,9.4026,9.468,38000.0
2009-10-26 12:10:00,11.6,11.63,11.58,11.63,53200.0,9.4844,9.5089,9.468,9.5089,53200.0
2009-10-26 12:15:00,11.63,11.65,11.62,11.65,30800.0,9.5089,9.5253,9.5007,9.5253,30800.0
2009-10-26 12:20:00,11.65,11.65,11.62,11.63,34000.0,9.5253,9.5253,9.5007,9.5089,34000.0
2009-10-26 12:25:00,11.63,11.63,11.59,11.6,69200.0,9.5089,9.5089,9.4762,9.4844,69200.0
2009-10-26 12:30:00,11.6,11.6,11.58,11.58,52000.0,9.4844,9.4844,9.468,9.468,52000.0
2009-10-26 12:35:00,11.59,11.59,11.55,11.57,48000.0,9.4762,9.4762,9.4435,9.4599,48000.0
2009-10-26 12:40:00,11.57,11.58,11.54,11.55,80000.0,9.4599,9.468,9.4353,9.4435,80000.0
2009-10-26 12:45:00,11.55,11.56,11.54,11.55,36000.0,9.4435,9.4517,9.4353,9.4435,36000.0
2009-10-26 12:50:00,11.55,11.58,11.55,11.58,48400.0,9.4435,9.468,9.4435,9.468,48400.0
2009-10-26 12:55:00,11.58,11.59,11.54,11.54,69200.0,9.468,9.4762,9.4353,9.4353,69200.0
2009-10-26 13:00:00,11.54,11.55,11.53,11.55,20800.0,9.4353,9.4435,9.4272,9.4435,20800.0
2009-10-26 13:05:00,11.55,11.58,11.55,11.57,30400.0,9.4435,9.468,9.4435,9.4599,30400.0
2009-10-26 13:10:00,11.57,11.57,11.55,11.57,23600.0,9.4599,9.4599,9.4435,9.4599,23600.0
2009-10-26 13:15:00,11.57,11.58,11.53,11.54,28400.0,9.4599,9.468,9.4272,9.4353,28400.0
2009-10-26 13:20:00,11.55,11.56,11.54,11.56,23600.0,9.4435,9.4517,9.4353,9.4517,23600.0
2009-10-26 13:25:00,11.56,11.56,11.55,11.56,16400.0,9.4517,9.4517,9.4435,9.4517,16400.0
2009-10-26 13:30:00,11.56,11.57,11.55,11.55,183600.0,9.4517,9.4599,9.4435,9.4435,183600.0
2009-10-26 13:35:00,11.55,11.59,11.55,11.57,81600.0,9.4435,9.4762,9.4435,9.4599,81600.0
2009-10-26 13:40:00,11.57,11.59,11.57,11.57,17600.0,9.4599,9.4762,9.4599,9.4599,17600.0
2009-10-26 13:45:00,11.57,11.58,11.56,11.57,62800.0,9.4599,9.468,9.4517,9.4599,62800.0
2009-10-26 13:50:00,11.58,11.59,11.56,11.59,34800.0,9.468,9.4762,9.4517,9.4762,34800.0
2009-10-26 13:55:00,11.59,11.59,11.56,11.58,14800.0,9.4762,9.4762,9.4517,9.468,14800.0
2009-10-26 14:00:00,11.58,11.59,11.56,11.58,39200.0,9.468,9.4762,9.4517,9.468,39200.0
2009-10-26 14:05:00,11.58,11.59,11.56,11.56,54800.0,9.468,9.4762,9.4517,9.4517,54800.0
2009-10-26 14:10:00,11.56,11.58,11.56,11.58,17600.0,9.4517,9.468,9.4517,9.468,17600.0
2009-10-26 14:15:00,11.58,11.58,11.54,11.55,40000.0,9.468,9.468,9.4353,9.4435,40000.0
2009-10-26 14:20:00,11.55,11.57,11.55,11.55,23600.0,9.4435,9.4599,9.4435,9.4435,23600.0
2009-10-26 14:25:00,11.55,11.56,11.54,11.56,38400.0,9.4435,9.4517,9.4353,9.4517,38400.0
2009-10-26 14:30:00,11.56,11.56,11.54,11.54,54000.0,9.4517,9.4517,9.4353,9.4353,54000.0
2009-10-26 14:35:00,11.54,11.56,11.52,11.56,73600.0,9.4353,9.4517,9.419,9.4517,73600.0
2009-10-26 14:40:00,11.56,11.57,11.55,11.55,35600.0,9.4517,9.4599,9.4435,9.4435,35600.0
2009-10-26 14:45:00,11.55,11.56,11.53,11.53,39600.0,9.4435,9.4517,9.4272,9.4272,39600.0
2009-10-26 14:50:00,11.53,11.56,11.53,11.56,61600.0,9.4272,9.4517,9.4272,9.4517,61600.0
2009-10-26 14:55:00,11.56,11.57,11.55,11.56,73600.0,9.4517,9.4599,9.4435,9.4517,73600.0
2009-10-26 15:00:00,11.56,11.56,11.54,11.55,53200.0,9.4517,9.4517,9.4353,9.4435,53200.0
2009-10-26 15:05:00,11.55,11.56,11.52,11.53,75200.0,9.4435,9.4517,9.419,9.4272,75200.0
2009-10-26 15:10:00,11.53,11.53,11.51,11.51,54000.0,9.4272,9.4272,9.4108,9.4108,54000.0
2009-10-26 15:15:00,11.51,11.52,11.51,11.51,79600.0,9.4108,9.419,9.4108,9.4108,79600.0
2009-10-26 15:20:00,11.51,11.52,11.49,11.51,82800.0,9.4108,9.419,9.3945,9.4108,82800.0
2009-10-26 15:25:00,11.51,11.51,11.48,11.48,92800.0,9.4108,9.4108,9.3863,9.3863,92800.0
2009-10-26 15:30:00,11.49,11.51,11.48,11.5,77600.0,9.3945,9.4108,9.3863,9.4026,77600.0
2009-10-26 15:35:00,11.5,11.51,11.48,11.49,114400.0,9.4026,9.4108,9.3863,9.3945,114400.0
2009-10-26 15:40:00,11.49,11.49,11.47,11.48,112400.0,9.3945,9.3945,9.3781,9.3863,112400.0
2009-10-26 15:45:00,11.48,11.52,11.48,11.51,152400.0,9.3863,9.419,9.3863,9.4108,152400.0
2009-10-26 15:50:00,11.51,11.51,11.49,11.49,170400.0,9.4108,9.4108,9.3945,9.3945,170400.0
2009-10-26 15:55:00,11.49,11.51,11.48,11.49,272800.0,9.3945,9.4108,9.3863,9.3945,272800.0
2009-10-27 09:30:00,11.47,11.53,11.4,11.44,168800.0,9.3781,9.4272,9.3209,9.3536,168800.0
2009-10-27 09:35:00,11.44,11.44,11.37,11.38,313200.0,9.3536,9.3536,9.2963,9.3045,313200.0
2009-10-27 09:40:00,11.38,11.43,11.37,11.38,135600.0,9.3045,9.3454,9.2963,9.3045,135600.0
2009-10-27 09:45:00,11.38,11.39,11.37,11.38,192800.0,9.3045,9.3127,9.2963,9.3045,192800.0
2009-10-27 09:50:00,11.38,11.39,11.36,11.38,74000.0,9.3045,9.3127,9.2882,9.3045,74000.0
2009-10-27 09:55:00,11.38,11.4,11.37,11.37,70000.0,9.3045,9.3209,9.2963,9.2963,70000.0
2009-10-27 10:00:00,11.37,11.39,11.28,11.39,294800.0,9.2963,9.3127,9.2228,9.3127,294800.0
2009-10-27 10:05:00,11.39,11.4,11.37,11.4,96400.0,9.3127,9.3209,9.2963,9.3209,96400.0
2009-10-27 10:10:00,11.4,11.44,11.39,11.4,143600.0,9.3209,9.3536,9.3127,9.3209,143600.0
2009-10-27 10:15:00,11.41,11.44,11.39,11.4,66000.0,9.329,9.3536,9.3127,9.3209,66000.0
2009-10-27 10:20:00,11.4,11.42,11.4,11.4,133600.0,9.3209,9.3372,9.3209,9.3209,133600.0
2009-10-27 10:25:00,11.4,11.49,11.4,11.49,240400.0,9.3209,9.3945,9.3209,9.3945,240400.0
2009-10-27 10:30:00,11.49,11.49,11.44,11.46,64000.0,9.3945,9.3945,9.3536,9.3699,64000.0
2009-10-27 10:35:00,11.46,11.5,11.46,11.49,86800.0,9.3699,9.4026,9.3699,9.3945,86800.0
2009-10-27 10:40:00,11.49,11.58,11.49,11.52,108800.0,9.3945,9.468,9.3945,9.419,108800.0
2009-10-27 10:45:00,11.52,11.53,11.47,11.49,101600.0,9.419,9.4272,9.3781,9.3945,101600.0
2009-10-27 10:50:00,11.49,11.5,11.42,11.45,67600.0,9.3945,9.4026,9.3372,9.3617,67600.0
2009-10-27 10:55:00,11.45,11.47,11.42,11.47,35200.0,9.3617,9.3781,9.3372,9.3781,35200.0
2009-10-27 11:00:00,11.47,11.47,11.44,11.44,64400.0,9.3781,9.3781,9.3536,9.3536,64400.0
2009-10-27 11:05:00,11.44,11.47,11.44,11.47,95600.0,9.3536,9.3781,9.3536,9.3781,95600.0
2009-10-27 11:10:00,11.47,11.48,11.46,11.47,101200.0,9.3781,9.3863,9.3699,9.3781,101200.0
2009-10-27 11:15:00,11.47,11.47,11.41,11.43,104800.0,9.3781,9.3781,9.329,9.3454,104800.0
2009-10-27 11:20:00,11.43,11.45,11.41,11.43,69600.0,9.3454,9.3617,9.329,9.3454,69600.0
2009-10-27 11:25:00,11.42,11.44,11.4,11.44,35600.0,9.3372,9.3536,9.3209,9.3536,35600.0
2009-10-27 11:30:00,11.44,11.44,11.42,11.44,46800.0,9.3536,9.3536,9.3372,9.3536,46800.0
2009-10-27 11:35:00,11.44,11.44,11.42,11.43,62000.0,9.3536,9.3536,9.3372,9.3454,62000.0
2009-10-27 11:40:00,11.43,11.43,11.39,11.4,138400.0,9.3454,9.3454,9.3127,9.3209,138400.0
2009-10-27 11:45:00,11.4,11.41,11.39,11.4,94800.0,9.3209,9.329,9.3127,9.3209,94800.0
2009-10-27 11:50:00,11.41,11.43,11.4,11.4,86800.0,9.329,9.3454,9.3209,9.3209,86800.0
2009-10-27 11:55:00,11.4,11.4,11.37,11.38,113600.0,9.3209,9.3209,9.2963,9.3045,113600.0
2009-10-27 12:00:00,11.39,11.39,11.37,11.38,65600.0,9.3127,9.3127,9.2963,9.3045,65600.0
2009-10-27 12:05:00,11.38,11.38,11.37,11.37,88800.0,9.3045,9.3045,9.2963,9.2963,88800.0
2009-10-27 12:10:00,11.37,11.38,11.37,11.38,38400.0,9.2963,9.3045,9.2963,9.3045,38400.0
2009-10-27 12:15:00,11.38,11.4,11.37,11.4,64000.0,9.3045,9.3209,9.2963,9.3209,64000.0
2009-10-27 12:20:00,11.4,11.4,11.37,11.38,106400.0,9.3209,9.3209,9.2963,9.3045,106400.0
2009-10-27 12:25:00,11.38,11.38,11.35,11.35,104800.0,9.3045,9.3045,9.28,9.28,104800.0
2009-10-27 12:30:00,11.35,11.35,11.35,11.35,124800.0,9.28,9.28,9.28,9.28,124800.0
2009-10-27 12:35:00,11.35,11.36,11.33,11.34,84000.0,9.28,9.2882,9.2636,9.2718,84000.0
2009-10-27 12:40:00,11.34,11.34,11.3,11.3,82400.0,9.2718,9.2718,9.2391,9.2391,82400.0
2009-10-27 12:45:00,11.3,11.31,11.28,11.28,80800.0,9.2391,9.2473,9.2228,9.2228,80800.0
2009-10-27 12:50:00,11.28,11.29,11.26,11.26,77600.0,9.2228,9.2309,9.2064,9.2064,77600.0
2009-10-27 12:55:00,11.26,11.27,11.25,11.25,103600.0,9.2064,9.2146,9.1982,9.1982,103600.0
2009-10-27 13:00:00,11.25,11.26,11.24,11.25,90000.0,9.1982,9.2064,9.19,9.1982,90000.0
2009-10-27 13:05:00,11.25,11.25,11.23,11.24,227600.0,9.1982,9.1982,9.1819,9.19,227600.0
2009-10-27 13:10:00,11.24,11.25,11.23,11.24,144800.0,9.19,9.1982,9.1819,9.19,144800.0
2009-10-27 13:15:00,11.24,11.25,11.23,11.24,143600.0,9.19,9.1982,9.1819,9.19,143600.0
2009-10-27 13:20:00,11.24,11.25,11.21,11.25,249200.0,9.19,9.1982,9.1655,9.1982,249200.0
2009-10-27 13:25:00,11.25,11.27,11.24,11.27,92400.0,9.1982,9.2146,9.19,9.2146,92400.0
2009-10-27 13:30:00,11.27,11.29,11.22,11.24,64400.0,9.2146,9.2309,9.1737,9.19,64400.0
2009-10-27 13:35:00,11.24,11.3,11.24,11.29,39600.0,9.19,9.2391,9.19,9.2309,39600.0
2009-10-27 13:40:00,11.29,11.33,11.29,11.31,24000.0,9.2309,9.2636,9.2309,9.2473,24000.0
2009-10-27 13:45:00,11.31,11.31,11.28,11.28,69600.0,9.2473,9.2473,9.2228,9.2228,69600.0
2009-10-27 13:50:00,11.29,11.3,11.28,11.29,56800.0,9.2309,9.2391,9.2228,9.2309,56800.0
2009-10-27 13:55:00,11.29,11.29,11.27,11.28,87600.0,9.2309,9.2309,9.2146,9.2228,87600.0
2009-10-27 14:00:00,11.28,11.28,11.25,11.25,44000.0,9.2228,9.2228,9.1982,9.1982,44000.0
2009-10-27 14:05:00,11.25,11.27,11.25,11.25,76400.0,9.1982,9.2146,9.1982,9.1982,76400.0
2009-10-27 14:10:00,11.26,11.29,11.26,11.29,25200.0,9.2064,9.2309,9.2064,9.2309,25200.0
2009-10-27 14:15:00,11.3,11.33,11.3,11.31,49200.0,9.2391,9.2636,9.2391,9.2473,49200.0
2009-10-27 14:20:00,11.31,11.32,11.3,11.32,29200.0,9.2473,9.2555,9.2391,9.2555,29200.0
2009-10-27 14:25:00,11.32,11.35,11.32,11.32,77600.0,9.2555,9.28,9.2555,9.2555,77600.0
2009-10-27 14:30:00,11.32,11.33,11.31,11.31,139200.0,9.2555,9.2636,9.2473,9.2473,139200.0
2009-10-27 14:35:00,11.31,11.34,11.3,11.3,105600.0,9.2473,9.2718,9.2391,9.2391,105600.0
2009-10-27 14:40:00,11.3,11.32,11.29,11.32,86000.0,9.2391,9.2555,9.2309,9.2555,86000.0
2009-10-27 14:45:00,11.31,11.32,11.3,11.3,85200.0,9.2473,9.2555,9.2391,9.2391,85200.0
2009-10-27 14:50:00,11.3,11.34,11.3,11.34,127600.0,9.2391,9.2718,9.2391,9.2718,127600.0
2009-10-27 14:55:00,11.34,11.34,11.3,11.3,118400.0,9.2718,9.2718,9.2391,9.2391,118400.0
2009-10-27 15:00:00,11.3,11.31,11.3,11.3,162000.0,9.2391,9.2473,9.2391,9.2391,162000.0
2009-10-27 15:05:00,11.3,11.31,11.28,11.3,109200.0,9.2391,9.2473,9.2228,9.2391,109200.0
2009-10-27 15:10:00,11.3,11.31,11.3,11.31,90800.0,9.2391,9.2473,9.2391,9.2473,90800.0
2009-10-27 15:15:00,11.31,11.31,11.3,11.3,141600.0,9.2473,9.2473,9.2391,9.2391,141600.0
2009-10-27 15:20:00,11.3,11.31,11.3,11.31,94800.0,9.2391,9.2473,9.2391,9.2473,94800.0
2009-10-27 15:25:00,11.31,11.31,11.3,11.3,123600.0,9.2473,9.2473,9.2391,9.2391,123600.0
2009-10-27 15:30:00,11.3,11.31,11.27,11.27,131600.0,9.2391,9.2473,9.2146,9.2146,131600.0
2009-10-27 15:35:00,11.27,11.3,11.27,11.3,171600.0,9.2146,9.2391,9.2146,9.2391,171600.0
2009-10-27 15:40:00,11.3,11.31,11.29,11.31,163200.0,9.2391,9.2473,9.2309,9.2473,163200.0
2009-10-27 15:45:00,11.31,11.31,11.3,11.31,160000.0,9.2473,9.2473,9.2391,9.2473,160000.0
2009-10-27 15:50:00,11.3,11.31,11.29,11.29,206400.0,9.2391,9.2473,9.2309,9.2309,206400.0
2009-10-27 15:55:00,11.29,11.29,11.26,11.26,317600.0,9.2309,9.2309,9.2064,9.2064,317600.0
2009-10-28 09:30:00,11.22,11.35,11.22,11.33,66400.0,9.1737,9.28,9.1737,9.2636,66400.0
2009-10-28 09:35:00,11.33,11.35,11.29,11.35,74800.0,9.2636,9.28,9.2309,9.28,74800.0
2009-10-28 09:40:00,11.35,11.35,11.25,11.3,121600.0,9.28,9.28,9.1982,9.2391,121600.0
2009-10-28 09:45:00,11.3,11.32,11.26,11.26,132800.0,9.2391,9.2555,9.2064,9.2064,132800.0
2009-10-28 09:50:00,11.27,11.28,11.21,11.23,167600.0,9.2146,9.2228,9.1655,9.1819,167600.0
2009-10-28 09:55:00,11.22,11.23,11.2,11.23,105600.0,9.1737,9.1819,9.1573,9.1819,105600.0
2009-10-28 10:00:00,11.23,11.23,11.17,11.17,274400.0,9.1819,9.1819,9.1328,9.1328,274400.0
2009-10-28 10:05:00,11.17,11.18,11.14,11.18,233600.0,9.1328,9.141,9.1083,9.141,233600.0
2009-10-28 10:10:00,11.18,11.23,11.18,11.22,280400.0,9.141,9.1819,9.141,9.1737,280400.0
2009-10-28 10:15:00,11.22,11.22,11.18,11.2,49200.0,9.1737,9.1737,9.141,9.1573,49200.0
2009-10-28 10:20:00,11.2,11.22,11.19,11.22,48000.0,9.1573,9.1737,9.1492,9.1737,48000.0
2009-10-28 10:25:00,11.22,11.23,11.19,11.19,72800.0,9.1737,9.1819,9.1492,9.1492,72800.0
2009-10-28 10:30:00,11.19,11.22,11.19,11.22,53600.0,9.1492,9.1737,9.1492,9.1737,53600.0
2009-10-28 10:35:00,11.23,11.24,11.21,11.22,67200.0,9.1819,9.19,9.1655,9.1737,67200.0
2009-10-28 10:40:00,11.22,11.24,11.22,11.23,144000.0,9.1737,9.19,9.1737,9.1819,144000.0
2009-10-28 10:45:00,11.23,11.24,11.22,11.23,83600.0,9.1819,9.19,9.1737,9.1819,83600.0
2009-10-28 10:50:00,11.23,11.23,11.15,11.18,104000.0,9.1819,9.1819,9.1165,9.141,104000.0
2009-10-28 10:55:00,11.18,11.22,11.17,11.22,88400.0,9.141,9.1737,9.1328,9.1737,88400.0
2009-10-28 11:00:00,11.22,11.22,11.2,11.21,51600.0,9.1737,9.1737,9.1573,9.1655,51600.0
2009-10-28 11:05:00,11.21,11.22,11.21,11.22,54400.0,9.1655,9.1737,9.1655,9.1737,54400.0
2009-10-28 11:10:00,11.22,11.24,11.21,11.21,119200.0,9.1737,9.19,9.1655,9.1655,119200.0
2009-10-28 11:15:00,11.21,11.24,11.2,11.24,88800.0,9.1655,9.19,9.1573,9.19,88800.0
2009-10-28 11:20:00,11.24,11.24,11.21,11.21,62400.0,9.19,9.19,9.1655,9.1655,62400.0
2009-10-28 11:25:00,11.22,11.23,11.22,11.23,58000.0,9.1737,9.1819,9.1737,9.1819,58000.0
2009-10-28 11:30:00,11.23,11.23,11.21,11.21,42400.0,9.1819,9.1819,9.1655,9.1655,42400.0
2009-10-28 11:35:00,11.2,11.2,11.18,11.2,68000.0,9.1573,9.1573,9.141,9.1573,68000.0
2009-10-28 11:40:00,11.2,11.2,11.17,11.2,69600.0,9.1573,9.1573,9.1328,9.1573,69600.0
2009-10-28 11:45:00,11.2,11.2,11.19,11.19,58800.0,9.1573,9.1573,9.1492,9.1492,58800.0
2009-10-28 11:50:00,11.19,11.2,11.19,11.2,46400.0,9.1492,9.1573,9.1492,9.1573,46400.0
2009-10-28 11:55:00,11.19,11.19,11.17,11.18,44400.0,9.1492,9.1492,9.1328,9.141,44400.0
2009-10-28 12:00:00,11.17,11.17,11.16,11.17,49600.0,9.1328,9.1328,9.1246,9.1328,49600.0
2009-10-28 12:05:00,11.17,11.18,11.16,11.17,37600.0,9.1328,9.141,9.1246,9.1328,37600.0
2009-10-28 12:10:00,11.17,11.17,11.15,11.15,185600.0,9.1328,9.1328,9.1165,9.1165,185600.0
2009-10-28 12:15:00,11.16,11.16,11.13,11.13,46000.0,9.1246,9.1246,9.1001,9.1001,46000.0
2009-10-28 12:20:00,11.13,11.14,11.11,11.13,76800.0,9.1001,9.1083,9.0838,9.1001,76800.0
2009-10-28 12:25:00,11.13,11.13,11.12,11.12,35600.0,9.1001,9.1001,9.0919,9.0919,35600.0
2009-10-28 12:30:00,11.12,11.12,11.11,11.11,39200.0,9.0919,9.0919,9.0838,9.0838,39200.0
2009-10-28 12:35:00,11.11,11.12,11.09,11.09,79600.0,9.0838,9.0919,9.0674,9.0674,79600.0
2009-10-28 12:40:00,11.09,11.09,11.07,11.09,57200.0,9.0674,9.0674,9.0511,9.0674,57200.0
2009-10-28 12:45:00,11.09,11.09,11.07,11.07,278000.0,9.0674,9.0674,9.0511,9.0511,278000.0
2009-10-28 12:50:00,11.07,11.09,11.07,11.07,148000.0,9.0511,9.0674,9.0511,9.0511,148000.0
2009-10-28 12:55:00,11.07,11.07,11.06,11.06,117600.0,9.0511,9.0511,9.0429,9.0429,117600.0
2009-10-28 13:00:00,11.06,11.08,11.05,11.08,162800.0,9.0429,9.0592,9.0347,9.0592,162800.0
2009-10-28 13:05:00,11.08,11.13,11.08,11.13,108400.0,9.0592,9.1001,9.0592,9.1001,108400.0
2009-10-28 13:10:00,11.13,11.15,11.13,11.15,60400.0,9.1001,9.1165,9.1001,9.1165,60400.0
2009-10-28 13:15:00,11.15,11.17,11.14,11.14,64000.0,9.1165,9.1328,9.1083,9.1083,64000.0
2009-10-28 13:20:00,11.13,11.15,11.12,11.15,75600.0,9.1001,9.1165,9.0919,9.1165,75600.0
2009-10-28 13:25:00,11.15,11.15,11.12,11.13,67200.0,9.1165,9.1165,9.0919,9.1001,67200.0
2009-10-28 13:30:00,11.13,11.14,11.12,11.13,57600.0,9.1001,9.1083,9.0919,9.1001,57600.0
2009-10-28 13:35:00,11.13,11.13,11.12,11.13,74400.0,9.1001,9.1001,9.0919,9.1001,74400.0
2009-10-28 13:40:00,11.13,11.13,11.12,11.13,87200.0,9.1001,9.1001,9.0919,9.1001,87200.0
2009-10-28 13:45:00,11.13,11.13,11.1,11.1,58400.0,9.1001,9.1001,9.0756,9.0756,58400.0
2009-10-28 13:50:00,11.1,11.1,11.09,11.1,54400.0,9.0756,9.0756,9.0674,9.0756,54400.0
2009-10-28 13:55:00,11.1,11.11,11.09,11.09,35200.0,9.0756,9.0838,9.0674,9.0674,35200.0
2009-10-28 14:00:00,11.08,11.09,11.05,11.06,179200.0,9.0592,9.0674,9.0347,9.0429,179200.0
2009-10-28 14:05:00,11.06,11.06,11.06,11.06,66400.0,9.0429,9.0429,9.0429,9.0429,66400.0
2009-10-28 14:10:00,11.06,11.06,11.05,11.06,88000.0,9.0429,9.0429,9.0347,9.0429,88000.0
2009-10-28 14:15:00,11.06,11.07,11.04,11.04,90800.0,9.0429,9.0511,9.0265,9.0265,90800.0
2009-10-28 14:20:00,11.04,11.05,11.02,11.05,131200.0,9.0265,9.0347,9.0102,9.0347,131200.0
2009-10-28 14:25:00,11.05,11.05,11.01,11.01,51200.0,9.0347,9.0347,9.002,9.002,51200.0
2009-10-28 14:30:00,11.01,11.02,11.0,11.01,88000.0,9.002,9.0102,8.9938,9.002,88000.0
2009-10-28 14:35:00,11.01,11.01,10.98,10.99,85200.0,9.002,9.002,8.9775,8.9856,85200.0
2009-10-28 14:40:00,10.99,11.0,10.97,10.98,78400.0,8.9856,8.9938,8.9693,8.9775,78400.0
2009-10-28 14:45:00,10.98,10.99,10.96,10.99,88000.0,8.9775,8.9856,8.9611,8.9856,88000.0
2009-10-28 14:50:00,10.99,11.02,10.99,11.02,88400.0,8.9856,9.0102,8.9856,9.0102,88400.0
2009-10-28 14:55:00,11.03,11.03,11.02,11.02,81200.0,9.0183,9.0183,9.0102,9.0102,81200.0
2009-10-28 15:00:00,11.02,11.02,10.99,10.99,160000.0,9.0102,9.0102,8.9856,8.9856,160000.0
2009-10-28 15:05:00,11.0,11.02,10.99,10.99,132800.0,8.9938,9.0102,8.9856,8.9856,132800.0
2009-10-28 15:10:00,10.99,11.0,10.97,10.99,350400.0,8.9856,8.9938,8.9693,8.9856,350400.0
2009-10-28 15:15:00,10.99,11.01,10.99,10.99,127200.0,8.9856,9.002,8.9856,8.9856,127200.0
2009-10-28 15:20:00,10.99,11.0,10.99,10.99,118800.0,8.9856,8.9938,8.9856,8.9856,118800.0
2009-10-28 15:25:00,10.99,10.99,10.96,10.97,198800.0,8.9856,8.9856,8.9611,8.9693,198800.0
2009-10-28 15:30:00,10.97,10.99,10.96,10.97,82400.0,8.9693,8.9856,8.9611,8.9693,82400.0
2009-10-28 15:35:00,10.97,10.97,10.94,10.94,98800.0,8.9693,8.9693,8.9448,8.9448,98800.0
2009-10-28 15:40:00,10.94,10.99,10.94,10.98,134400.0,8.9448,8.9856,8.9448,8.9775,134400.0
2009-10-28 15:45:00,10.98,10.99,10.98,10.99,104400.0,8.9775,8.9856,8.9775,8.9856,104400.0
2009-10-28 15:50:00,10.99,11.0,10.96,10.96,224000.0,8.9856,8.9938,8.9611,8.9611,224000.0
2009-10-28 15:55:00,10.97,10.97,10.95,10.95,330000.0,8.9693,8.9693,8.9529,8.9529,330000.0
2009-10-29 09:30:00,11.01,11.01,10.95,10.97,123200.0,9.002,9.002,8.9529,8.9693,123200.0
2009-10-29 09:35:00,10.97,11.0,10.96,10.98,61600.0,8.9693,8.9938,8.9611,8.9775,61600.0
2009-10-29 09:40:00,10.98,11.01,10.97,10.99,74400.0,8.9775,9.002,8.9693,8.9856,74400.0
2009-10-29 09:45:00,10.99,11.01,10.97,11.01,80800.0,8.9856,9.002,8.9693,9.002,80800.0
2009-10-29 09:50:00,11.01,11.03,10.93,10.96,294400.0,9.002,9.0183,8.9366,8.9611,294400.0
2009-10-29 09:55:00,10.96,11.03,10.96,11.03,211200.0,8.9611,9.0183,8.9611,9.0183,211200.0
2009-10-29 10:00:00,11.03,11.14,11.03,11.14,163600.0,9.0183,9.1083,9.0183,9.1083,163600.0
2009-10-29 10:05:00,11.14,11.18,11.13,11.18,92800.0,9.1083,9.141,9.1001,9.141,92800.0
2009-10-29 10:10:00,11.18,11.18,11.15,11.16,57600.0,9.141,9.141,9.1165,9.1246,57600.0
2009-10-29 10:15:00,11.16,11.16,11.14,11.14,59600.0,9.1246,9.1246,9.1083,9.1083,59600.0
2009-10-29 10:20:00,11.13,11.18,11.13,11.14,73200.0,9.1001,9.141,9.1001,9.1083,73200.0
2009-10-29 10:25:00,11.15,11.17,11.15,11.15,63200.0,9.1165,9.1328,9.1165,9.1165,63200.0
2009-10-29 10:30:00,11.13,11.14,11.11,11.12,73200.0,9.1001,9.1083,9.0838,9.0919,73200.0
2009-10-29 10:35:00,11.12,11.17,11.11,11.15,37600.0,9.0919,9.1328,9.0838,9.1165,37600.0
2009-10-29 10:40:00,11.15,11.16,11.1,11.11,33600.0,9.1165,9.1246,9.0756,9.0838,33600.0
2009-10-29 10:45:00,11.11,11.11,11.09,11.11,27200.0,9.0838,9.0838,9.0674,9.0838,27200.0
2009-10-29 10:50:00,11.11,11.12,11.09,11.11,33200.0,9.0838,9.0919,9.0674,9.0838,33200.0
2009-10-29 10:55:00,11.11,11.15,11.11,11.15,30800.0,9.0838,9.1165,9.0838,9.1165,30800.0
2009-10-29 11:00:00,11.15,11.18,11.15,11.16,69200.0,9.1165,9.141,9.1165,9.1246,69200.0
2009-10-29 11:05:00,11.16,11.21,11.16,11.19,38000.0,9.1246,9.1655,9.1246,9.1492,38000.0
2009-10-29 11:10:00,11.19,11.21,11.17,11.17,30000.0,9.1492,9.1655,9.1328,9.1328,30000.0
2009-10-29 11:15:00,11.18,11.19,11.15,11.15,32400.0,9.141,9.1492,9.1165,9.1165,32400.0
2009-10-29 11:20:00,11.15,11.15,11.15,11.15,41200.0,9.1165,9.1165,9.1165,9.1165,41200.0
2009-10-29 11:25:00,11.15,11.15,11.14,11.15,36800.0,9.1165,9.1165,9.1083,9.1165,36800.0
2009-10-29 11:30:00,11.15,11.15,11.14,11.14,78000.0,9.1165,9.1165,9.1083,9.1083,78000.0
2009-10-29 11:35:00,11.13,11.15,11.13,11.14,32800.0,9.1001,9.1165,9.1001,9.1083,32800.0
2009-10-29 11:40:00,11.14,11.15,11.11,11.12,46800.0,9.1083,9.1165,9.0838,9.0919,46800.0
2009-10-29 11:45:00,11.12,11.12,11.11,11.11,45200.0,9.0919,9.0919,9.0838,9.0838,45200.0
2009-10-29 11:50:00,11.11,11.11,11.08,11.09,38400.0,9.0838,9.0838,9.0592,9.0674,38400.0
2009-10-29 11:55:00,11.09,11.1,11.08,11.09,23200.0,9.0674,9.0756,9.0592,9.0674,23200.0
2009-10-29 12:00:00,11.1,11.12,11.1,11.12,28800.0,9.0756,9.0919,9.0756,9.0919,28800.0
2009-10-29 12:05:00,11.12,11.14,11.12,11.13,34400.0,9.0919,9.1083,9.0919,9.1001,34400.0
2009-10-29 12:10:00,11.13,11.14,11.12,11.13,21600.0,9.1001,9.1083,9.0919,9.1001,21600.0
2009-10-29 12:15:00,11.13,11.15,11.13,11.14,22000.0,9.1001,9.1165,9.1001,9.1083,22000.0
2009-10-29 12:20:00,11.13,11.15,11.13,11.15,25200.0,9.1001,9.1165,9.1001,9.1165,25200.0
2009-10-29 12:25:00,11.15,11.17,11.14,11.15,58800.0,9.1165,9.1328,9.1083,9.1165,58800.0
2009-10-29 12:30:00,11.16,11.16,11.15,11.15,19600.0,9.1246,9.1246,9.1165,9.1165,19600.0
2009-10-29 12:35:00,11.15,11.19,11.15,11.17,104400.0,9.1165,9.1492,9.1165,9.1328,104400.0
2009-10-29 12:40:00,11.17,11.19,11.16,11.19,36800.0,9.1328,9.1492,9.1246,9.1492,36800.0
2009-10-29 12:45:00,11.18,11.18,11.16,11.16,101600.0,9.141,9.141,9.1246,9.1246,101600.0
2009-10-29 12:50:00,11.16,11.17,11.15,11.16,125600.0,9.1246,9.1328,9.1165,9.1246,125600.0
2009-10-29 12:55:00,11.16,11.16,11.13,11.14,134000.0,9.1246,9.1246,9.1001,9.1083,134000.0
2009-10-29 13:00:00,11.15,11.15,11.11,11.13,40400.0,9.1165,9.1165,9.0838,9.1001,40400.0
2009-10-29 13:05:00,11.13,11.15,11.13,11.15,18400.0,9.1001,9.1165,9.1001,9.1165,18400.0
2009-10-29 13:10:00,11.15,11.15,11.13,11.13,27200.0,9.1165,9.1165,9.1001,9.1001,27200.0
2009-10-29 13:15:00,11.13,11.13,11.12,11.12,9600.0,9.1001,9.1001,9.0919,9.0919,9600.0
2009-10-29 13:20:00,11.13,11.14,11.13,11.14,18000.0,9.1001,9.1083,9.1001,9.1083,18000.0
2009-10-29 13:25:00,11.13,11.13,11.11,11.12,24000.0,9.1001,9.1001,9.0838,9.0919,24000.0
2009-10-29 13:30:00,11.12,11.13,11.12,11.12,22000.0,9.0919,9.1001,9.0919,9.0919,22000.0
2009-10-29 13:35:00,11.12,11.15,11.12,11.15,23600.0,9.0919,9.1165,9.0919,9.1165,23600.0
2009-10-29 13:40:00,11.15,11.16,11.13,11.13,112000.0,9.1165,9.1246,9.1001,9.1001,112000.0
2009-10-29 13:45:00,11.13,11.15,11.13,11.15,30800.0,9.1001,9.1165,9.1001,9.1165,30800.0
2009-10-29 13:50:00,11.15,11.17,11.15,11.16,82400.0,9.1165,9.1328,9.1165,9.1246,82400.0
2009-10-29 13:55:00,11.17,11.17,11.13,11.14,70800.0,9.1328,9.1328,9.1001,9.1083,70800.0
2009-10-29 14:00:00,11.14,11.14,11.13,11.13,9200.0,9.1083,9.1083,9.1001,9.1001,9200.0
2009-10-29 14:05:00,11.13,11.14,11.12,11.12,30800.0,9.1001,9.1083,9.0919,9.0919,30800.0
2009-10-29 14:10:00,11.12,11.12,11.1,11.1,16400.0,9.0919,9.0919,9.0756,9.0756,16400.0
2009-10-29 14:15:00,11.11,11.12,11.11,11.12,60800.0,9.0838,9.0919,9.0838,9.0919,60800.0
2009-10-29 14:20:00,11.12,11.12,11.11,11.12,26800.0,9.0919,9.0919,9.0838,9.0919,26800.0
2009-10-29 14:25:00,11.12,11.13,11.11,11.13,28400.0,9.0919,9.1001,9.0838,9.1001,28400.0
2009-10-29 14:30:00,11.13,11.15,11.13,11.14,24800.0,9.1001,9.1165,9.1001,9.1083,24800.0
2009-10-29 14:35:00,11.14,11.15,11.13,11.15,28400.0,9.1083,9.1165,9.1001,9.1165,28400.0
2009-10-29 14:40:00,11.15,11.17,11.15,11.15,31200.0,9.1165,9.1328,9.1165,9.1165,31200.0
2009-10-29 14:45:00,11.15,11.16,11.15,11.15,18800.0,9.1165,9.1246,9.1165,9.1165,18800.0
2009-10-29 14:50:00,11.15,11.17,11.15,11.16,32000.0,9.1165,9.1328,9.1165,9.1246,32000.0
2009-10-29 14:55:00,11.16,11.16,11.15,11.15,21200.0,9.1246,9.1246,9.1165,9.1165,21200.0
2009-10-29 15:00:00,11.15,11.17,11.15,11.15,23200.0,9.1165,9.1328,9.1165,9.1165,23200.0
2009-10-29 15:05:00,11.16,11.18,11.15,11.16,78400.0,9.1246,9.141,9.1165,9.1246,78400.0
2009-10-29 15:10:00,11.16,11.18,11.15,11.17,63200.0,9.1246,9.141,9.1165,9.1328,63200.0
2009-10-29 15:15:00,11.17,11.17,11.14,11.14,40000.0,9.1328,9.1328,9.1083,9.1083,40000.0
2009-10-29 15:20:00,11.14,11.16,11.13,11.13,78800.0,9.1083,9.1246,9.1001,9.1001,78800.0
2009-10-29 15:25:00,11.13,11.15,11.12,11.14,71600.0,9.1001,9.1165,9.0919,9.1083,71600.0
2009-10-29 15:30:00,11.14,11.15,11.13,11.13,84800.0,9.1083,9.1165,9.1001,9.1001,84800.0
2009-10-29 15:35:00,11.13,11.15,11.12,11.15,71600.0,9.1001,9.1165,9.0919,9.1165,71600.0
2009-10-29 15:40:00,11.15,11.15,11.11,11.11,83200.0,9.1165,9.1165,9.0838,9.0838,83200.0
2009-10-29 15:45:00,11.11,11.12,11.09,11.11,128000.0,9.0838,9.0919,9.0674,9.0838,128000.0
2009-10-29 15:50:00,11.11,11.14,11.09,11.14,157200.0,9.0838,9.1083,9.0674,9.1083,157200.0
2009-10-29 15:55:00,11.14,11.16,11.13,11.15,206400.0,9.1083,9.1246,9.1001,9.1165,206400.0
2009-10-30 09:30:00,11.13,11.23,11.08,11.19,120400.0,9.1001,9.1819,9.0592,9.1492,120400.0
2009-10-30 09:35:00,11.19,11.27,11.18,11.24,193600.0,9.1492,9.2146,9.141,9.19,193600.0
2009-10-30 09:40:00,11.24,11.31,11.2,11.26,207200.0,9.19,9.2473,9.1573,9.2064,207200.0
2009-10-30 09:45:00,11.27,11.31,11.2,11.21,123600.0,9.2146,9.2473,9.1573,9.1655,123600.0
2009-10-30 09:50:00,11.22,11.26,11.21,11.23,218000.0,9.1737,9.2064,9.1655,9.1819,218000.0
2009-10-30 09:55:00,11.23,11.25,11.2,11.21,107200.0,9.1819,9.1982,9.1573,9.1655,107200.0
2009-10-30 10:00:00,11.21,11.26,11.2,11.25,100800.0,9.1655,9.2064,9.1573,9.1982,100800.0
2009-10-30 10:05:00,11.25,11.28,11.24,11.25,75200.0,9.1982,9.2228,9.19,9.1982,75200.0
2009-10-30 10:10:00,11.26,11.28,11.24,11.28,76000.0,9.2064,9.2228,9.19,9.2228,76000.0
2009-10-30 10:15:00,11.28,11.3,11.25,11.28,98800.0,9.2228,9.2391,9.1982,9.2228,98800.0
2009-10-30 10:20:00,11.28,11.31,11.25,11.25,102800.0,9.2228,9.2473,9.1982,9.1982,102800.0
2009-10-30 10:25:00,11.26,11.27,11.24,11.26,154400.0,9.2064,9.2146,9.19,9.2064,154400.0
2009-10-30 10:30:00,11.27,11.27,11.21,11.21,146000.0,9.2146,9.2146,9.1655,9.1655,146000.0
2009-10-30 10:35:00,11.21,11.24,11.19,11.24,296800.0,9.1655,9.19,9.1492,9.19,296800.0
2009-10-30 10:40:00,11.24,11.24,11.19,11.2,94000.0,9.19,9.19,9.1492,9.1573,94000.0
2009-10-30 10:45:00,11.19,11.22,11.19,11.21,84000.0,9.1492,9.1737,9.1492,9.1655,84000.0
2009-10-30 10:50:00,11.2,11.22,11.2,11.21,71600.0,9.1573,9.1737,9.1573,9.1655,71600.0
2009-10-30 10:55:00,11.21,11.24,11.2,11.22,82400.0,9.1655,9.19,9.1573,9.1737,82400.0
2009-10-30 11:00:00,11.21,11.25,11.2,11.24,59600.0,9.1655,9.1982,9.1573,9.19,59600.0
2009-10-30 11:05:00,11.24,11.24,11.2,11.2,37600.0,9.19,9.19,9.1573,9.1573,37600.0
2009-10-30 11:10:00,11.2,11.22,11.2,11.2,36000.0,9.1573,9.1737,9.1573,9.1573,36000.0
2009-10-30 11:15:00,11.21,11.21,11.19,11.2,39600.0,9.1655,9.1655,9.1492,9.1573,39600.0
2009-10-30 11:20:00,11.2,11.21,11.18,11.19,81200.0,9.1573,9.1655,9.141,9.1492,81200.0
2009-10-30 11:25:00,11.19,11.19,11.17,11.18,224400.0,9.1492,9.1492,9.1328,9.141,224400.0
2009-10-30 11:30:00,11.18,11.19,11.15,11.15,184000.0,9.141,9.1492,9.1165,9.1165,184000.0
2009-10-30 11:35:00,11.15,11.16,11.1,11.12,135600.0,9.1165,9.1246,9.0756,9.0919,135600.0
2009-10-30 11:40:00,11.12,11.12,11.09,11.11,76000.0,9.0919,9.0919,9.0674,9.0838,76000.0
2009-10-30 11:45:00,11.11,11.13,11.1,11.12,173200.0,9.0838,9.1001,9.0756,9.0919,173200.0
2009-10-30 11:50:00,11.12,11.13,11.06,11.07,96800.0,9.0919,9.1001,9.0429,9.0511,96800.0
2009-10-30 11:55:00,11.07,11.11,11.05,11.11,92800.0,9.0511,9.0838,9.0347,9.0838,92800.0
2009-10-30 12:00:00,11.11,11.12,11.09,11.11,63600.0,9.0838,9.0919,9.0674,9.0838,63600.0
2009-10-30 12:05:00,11.11,11.15,11.1,11.15,59600.0,9.0838,9.1165,9.0756,9.1165,59600.0
2009-10-30 12:10:00,11.15,11.15,11.12,11.12,49600.0,9.1165,9.1165,9.0919,9.0919,49600.0
2009-10-30 12:15:00,11.12,11.13,11.09,11.1,82800.0,9.0919,9.1001,9.0674,9.0756,82800.0
2009-10-30 12:20:00,11.1,11.12,11.09,11.11,61600.0,9.0756,9.0919,9.0674,9.0838,61600.0
2009-10-30 12:25:00,11.11,11.11,11.04,11.06,118400.0,9.0838,9.0838,9.0265,9.0429,118400.0
2009-10-30 12:30:00,11.07,11.08,11.05,11.07,123200.0,9.0511,9.0592,9.0347,9.0511,123200.0
2009-10-30 12:35:00,11.08,11.12,11.08,11.12,78800.0,9.0592,9.0919,9.0592,9.0919,78800.0
2009-10-30 12:40:00,11.12,11.12,11.09,11.09,40400.0,9.0919,9.0919,9.0674,9.0674,40400.0
2009-10-30 12:45:00,11.09,11.09,11.02,11.05,103600.0,9.0674,9.0674,9.0102,9.0347,103600.0
2009-10-30 12:50:00,11.05,11.06,11.04,11.05,87600.0,9.0347,9.0429,9.0265,9.0347,87600.0
2009-10-30 12:55:00,11.06,11.09,11.04,11.04,98800.0,9.0429,9.0674,9.0265,9.0265,98800.0
2009-10-30 13:00:00,11.05,11.06,11.03,11.06,49600.0,9.0347,9.0429,9.0183,9.0429,49600.0
2009-10-30 13:05:00,11.06,11.08,11.06,11.06,42400.0,9.0429,9.0592,9.0429,9.0429,42400.0
2009-10-30 13:10:00,11.06,11.1,11.04,11.05,108800.0,9.0429,9.0756,9.0265,9.0347,108800.0
2009-10-30 13:15:00,11.04,11.05,11.02,11.03,98000.0,9.0265,9.0347,9.0102,9.0183,98000.0
2009-10-30 13:20:00,11.03,11.05,11.0,11.02,110800.0,9.0183,9.0347,8.9938,9.0102,110800.0
2009-10-30 13:25:00,11.03,11.03,10.99,11.02,158400.0,9.0183,9.0183,8.9856,9.0102,158400.0
2009-10-30 13:30:00,11.02,11.02,10.99,10.99,225200.0,9.0102,9.0102,8.9856,8.9856,225200.0
2009-10-30 13:35:00,10.99,11.04,10.99,11.03,88400.0,8.9856,9.0265,8.9856,9.0183,88400.0
2009-10-30 13:40:00,11.03,11.05,11.03,11.03,54800.0,9.0183,9.0347,9.0183,9.0183,54800.0
2009-10-30 13:45:00,11.03,11.04,11.02,11.04,41600.0,9.0183,9.0265,9.0102,9.0265,41600.0
2009-10-30 13:50:00,11.04,11.05,11.02,11.02,51200.0,9.0265,9.0347,9.0102,9.0102,51200.0
2009-10-30 13:55:00,11.02,11.03,11.02,11.02,82000.0,9.0102,9.0183,9.0102,9.0102,82000.0
2009-10-30 14:00:00,11.02,11.04,11.0,11.03,108800.0,9.0102,9.0265,8.9938,9.0183,108800.0
2009-10-30 14:05:00,11.03,11.07,11.03,11.05,96800.0,9.0183,9.0511,9.0183,9.0347,96800.0
2009-10-30 14:10:00,11.05,11.06,11.04,11.05,58800.0,9.0347,9.0429,9.0265,9.0347,58800.0
2009-10-30 14:15:00,11.05,11.07,11.02,11.06,152400.0,9.0347,9.0511,9.0102,9.0429,152400.0
2009-10-30 14:20:00,11.06,11.07,11.02,11.03,88400.0,9.0429,9.0511,9.0102,9.0183,88400.0
2009-10-30 14:25:00,11.03,11.05,11.03,11.05,73600.0,9.0183,9.0347,9.0183,9.0347,73600.0
2009-10-30 14:30:00,11.05,11.05,11.03,11.04,53200.0,9.0347,9.0347,9.0183,9.0265,53200.0
2009-10-30 14:35:00,11.04,11.05,11.03,11.05,112000.0,9.0265,9.0347,9.0183,9.0347,112000.0
2009-10-30 14:40:00,11.05,11.06,11.03,11.04,79200.0,9.0347,9.0429,9.0183,9.0265,79200.0
2009-10-30 14:45:00,11.04,11.05,11.02,11.03,73600.0,9.0265,9.0347,9.0102,9.0183,73600.0
2009-10-30 14:50:00,11.02,11.04,11.0,11.03,86400.0,9.0102,9.0265,8.9938,9.0183,86400.0
2009-10-30 14:55:00,11.03,11.05,11.03,11.04,90400.0,9.0183,9.0347,9.0183,9.0265,90400.0
2009-10-30 15:00:00,11.04,11.04,11.0,11.02,98400.0,9.0265,9.0265,8.9938,9.0102,98400.0
2009-10-30 15:05:00,11.02,11.02,10.97,11.01,147600.0,9.0102,9.0102,8.9693,9.002,147600.0
2009-10-30 15:10:00,11.01,11.05,11.01,11.03,133600.0,9.002,9.0347,9.002,9.0183,133600.0
2009-10-30 15:15:00,11.03,11.04,11.0,11.01,116000.0,9.0183,9.0265,8.9938,9.002,116000.0
2009-10-30 15:20:00,11.01,11.06,11.01,11.02,89200.0,9.002,9.0429,9.002,9.0102,89200.0
2009-10-30 15:25:00,11.03,11.05,11.01,11.04,119200.0,9.0183,9.0347,9.002,9.0265,119200.0
2009-10-30 15:30:00,11.04,11.08,11.03,11.05,141200.0,9.0265,9.0592,9.0183,9.0347,141200.0
2009-10-30 15:35:00,11.05,11.06,11.03,11.04,116000.0,9.0347,9.0429,9.0183,9.0265,116000.0
2009-10-30 15:40:00,11.05,11.08,11.05,11.06,134800.0,9.0347,9.0592,9.0347,9.0429,134800.0
2009-10-30 15:45:00,11.06,11.08,11.05,11.08,208000.0,9.0429,9.0592,9.0347,9.0592,208000.0
2009-10-30 15:50:00,11.08,11.08,11.02,11.04,335200.0,9.0592,9.0592,9.0102,9.0265,335200.0
2009-10-30 15:55:00,11.04,11.04,11.0,11.0,324400.0,9.0265,9.0265,8.9938,8.9938,324400.0
2009-11-02 09:30:00,11.09,11.17,11.04,11.13,223600.0,9.0674,9.1328,9.0265,9.1001,223600.0
2009-11-02 09:35:00,11.14,11.14,11.08,11.09,127600.0,9.1083,9.1083,9.0592,9.0674,127600.0
2009-11-02 09:40:00,11.09,11.11,11.05,11.1,107200.0,9.0674,9.0838,9.0347,9.0756,107200.0
2009-11-02 09:45:00,11.09,11.09,11.03,11.05,146000.0,9.0674,9.0674,9.0183,9.0347,146000.0
2009-11-02 09:50:00,11.05,11.12,11.02,11.1,226400.0,9.0347,9.0919,9.0102,9.0756,226400.0
2009-11-02 09:55:00,11.1,11.12,11.07,11.1,111200.0,9.0756,9.0919,9.0511,9.0756,111200.0
2009-11-02 10:00:00,11.11,11.24,11.11,11.24,258000.0,9.0838,9.19,9.0838,9.19,258000.0
2009-11-02 10:05:00,11.24,11.28,11.16,11.17,179600.0,9.19,9.2228,9.1246,9.1328,179600.0
2009-11-02 10:10:00,11.18,11.2,11.16,11.17,127200.0,9.141,9.1573,9.1246,9.1328,127200.0
2009-11-02 10:15:00,11.18,11.23,11.17,11.23,76000.0,9.141,9.1819,9.1328,9.1819,76000.0
2009-11-02 10:20:00,11.23,11.24,11.19,11.24,90400.0,9.1819,9.19,9.1492,9.19,90400.0
2009-11-02 10:25:00,11.24,11.29,11.23,11.28,116400.0,9.19,9.2309,9.1819,9.2228,116400.0
2009-11-02 10:30:00,11.28,11.3,11.26,11.26,49200.0,9.2228,9.2391,9.2064,9.2064,49200.0
2009-11-02 10:35:00,11.27,11.3,11.24,11.3,94800.0,9.2146,9.2391,9.19,9.2391,94800.0
2009-11-02 10:40:00,11.3,11.3,11.25,11.26,114400.0,9.2391,9.2391,9.1982,9.2064,114400.0
2009-11-02 10:45:00,11.26,11.3,11.22,11.3,115600.0,9.2064,9.2391,9.1737,9.2391,115600.0
2009-11-02 10:50:00,11.3,11.31,11.26,11.29,73200.0,9.2391,9.2473,9.2064,9.2309,73200.0
2009-11-02 10:55:00,11.29,11.29,11.19,11.19,173200.0,9.2309,9.2309,9.1492,9.1492,173200.0
2009-11-02 11:00:00,11.18,11.19,11.14,11.16,204400.0,9.141,9.1492,9.1083,9.1246,204400.0
2009-11-02 11:05:00,11.16,11.21,11.16,11.21,141200.0,9.1246,9.1655,9.1246,9.1655,141200.0
2009-11-02 11:10:00,11.2,11.26,11.19,11.25,104000.0,9.1573,9.2064,9.1492,9.1982,104000.0
2009-11-02 11:15:00,11.25,11.26,11.24,11.24,63600.0,9.1982,9.2064,9.19,9.19,63600.0
2009-11-02 11:20:00,11.24,11.29,11.24,11.27,60000.0,9.19,9.2309,9.19,9.2146,60000.0
2009-11-02 11:25:00,11.27,11.27,11.21,11.24,80400.0,9.2146,9.2146,9.1655,9.19,80400.0
2009-11-02 11:30:00,11.24,11.24,11.22,11.24,38000.0,9.19,9.19,9.1737,9.19,38000.0
2009-11-02 11:35:00,11.24,11.25,11.22,11.22,54000.0,9.19,9.1982,9.1737,9.1737,54000.0
2009-11-02 11:40:00,11.22,11.24,11.22,11.24,26400.0,9.1737,9.19,9.1737,9.19,26400.0
2009-11-02 11:45:00,11.24,11.26,11.24,11.25,39200.0,9.19,9.2064,9.19,9.1982,39200.0
2009-11-02 11:50:00,11.25,11.25,11.22,11.23,51200.0,9.1982,9.1982,9.1737,9.1819,51200.0
2009-11-02 11:55:00,11.23,11.26,11.23,11.24,67600.0,9.1819,9.2064,9.1819,9.19,67600.0
2009-11-02 12:00:00,11.24,11.24,11.22,11.22,32000.0,9.19,9.19,9.1737,9.1737,32000.0
2009-11-02 12:05:00,11.22,11.24,11.22,11.24,40400.0,9.1737,9.19,9.1737,9.19,40400.0
2009-11-02 12:10:00,11.24,11.25,11.24,11.24,36400.0,9.19,9.1982,9.19,9.19,36400.0
2009-11-02 12:15:00,11.24,11.24,11.21,11.24,56000.0,9.19,9.19,9.1655,9.19,56000.0
2009-11-02 12:20:00,11.24,11.25,11.23,11.24,36800.0,9.19,9.1982,9.1819,9.19,36800.0
2009-11-02 12:25:00,11.24,11.25,11.22,11.22,23600.0,9.19,9.1982,9.1737,9.1737,23600.0
2009-11-02 12:30:00,11.22,11.24,11.21,11.22,35200.0,9.1737,9.19,9.1655,9.1737,35200.0
2009-11-02 12:35:00,11.22,11.23,11.22,11.22,32400.0,9.1737,9.1819,9.1737,9.1737,32400.0
2009-11-02 12:40:00,11.21,11.21,11.17,11.18,64000.0,9.1655,9.1655,9.1328,9.141,64000.0
2009-11-02 12:45:00,11.18,11.2,11.16,11.19,40800.0,9.141,9.1573,9.1246,9.1492,40800.0
2009-11-02 12:50:00,11.19,11.19,11.13,11.15,133600.0,9.1492,9.1492,9.1001,9.1165,133600.0
2009-11-02 12:55:00,11.16,11.2,11.13,11.13,79600.0,9.1246,9.1573,9.1001,9.1001,79600.0
2009-11-02 13:00:00,11.13,11.19,11.13,11.19,84400.0,9.1001,9.1492,9.1001,9.1492,84400.0
2009-11-02 13:05:00,11.19,11.21,11.19,11.21,42800.0,9.1492,9.1655,9.1492,9.1655,42800.0
2009-11-02 13:10:00,11.21,11.22,11.19,11.19,63200.0,9.1655,9.1737,9.1492,9.1492,63200.0
2009-11-02 13:15:00,11.19,11.24,11.17,11.22,97600.0,9.1492,9.19,9.1328,9.1737,97600.0
2009-11-02 13:20:00,11.22,11.25,11.22,11.23,56800.0,9.1737,9.1982,9.1737,9.1819,56800.0
2009-11-02 13:25:00,11.24,11.25,11.22,11.22,61200.0,9.19,9.1982,9.1737,9.1737,61200.0
2009-11-02 13:30:00,11.22,11.22,11.18,11.2,85600.0,9.1737,9.1737,9.141,9.1573,85600.0
2009-11-02 13:35:00,11.2,11.21,11.17,11.19,59200.0,9.1573,9.1655,9.1328,9.1492,59200.0
2009-11-02 13:40:00,11.19,11.2,11.17,11.19,73600.0,9.1492,9.1573,9.1328,9.1492,73600.0
2009-11-02 13:45:00,11.19,11.19,11.15,11.17,112000.0,9.1492,9.1492,9.1165,9.1328,112000.0
2009-11-02 13:50:00,11.16,11.16,11.12,11.13,107200.0,9.1246,9.1246,9.0919,9.1001,107200.0
2009-11-02 13:55:00,11.13,11.15,11.12,11.12,69200.0,9.1001,9.1165,9.0919,9.0919,69200.0
2009-11-02 14:00:00,11.12,11.13,11.1,11.11,75600.0,9.0919,9.1001,9.0756,9.0838,75600.0
2009-11-02 14:05:00,11.1,11.11,11.07,11.11,74000.0,9.0756,9.0838,9.0511,9.0838,74000.0
2009-11-02 14:10:00,11.11,11.13,11.11,11.12,66000.0,9.0838,9.1001,9.0838,9.0919,66000.0
2009-11-02 14:15:00,11.13,11.15,11.13,11.13,132400.0,9.1001,9.1165,9.1001,9.1001,132400.0
2009-11-02 14:20:00,11.13,11.2,11.13,11.18,95200.0,9.1001,9.1573,9.1001,9.141,95200.0
2009-11-02 14:25:00,11.18,11.2,11.15,11.2,38800.0,9.141,9.1573,9.1165,9.1573,38800.0
2009-11-02 14:30:00,11.2,11.22,11.19,11.21,71200.0,9.1573,9.1737,9.1492,9.1655,71200.0
2009-11-02 14:35:00,11.21,11.21,11.19,11.2,64800.0,9.1655,9.1655,9.1492,9.1573,64800.0
2009-11-02 14:40:00,11.2,11.22,11.19,11.19,80800.0,9.1573,9.1737,9.1492,9.1492,80800.0
2009-11-02 14:45:00,11.2,11.21,11.18,11.18,46400.0,9.1573,9.1655,9.141,9.141,46400.0
2009-11-02 14:50:00,11.18,11.19,11.17,11.19,85600.0,9.141,9.1492,9.1328,9.1492,85600.0
2009-11-02 14:55:00,11.19,11.19,11.13,11.17,98000.0,9.1492,9.1492,9.1001,9.1328,98000.0
2009-11-02 15:00:00,11.17,11.21,11.17,11.18,93600.0,9.1328,9.1655,9.1328,9.141,93600.0
2009-11-02 15:05:00,11.18,11.19,11.14,11.15,104800.0,9.141,9.1492,9.1083,9.1165,104800.0
2009-11-02 15:10:00,11.15,11.17,11.13,11.15,192800.0,9.1165,9.1328,9.1001,9.1165,192800.0
2009-11-02 15:15:00,11.15,11.16,11.13,11.13,112400.0,9.1165,9.1246,9.1001,9.1001,112400.0
2009-11-02 15:20:00,11.13,11.16,11.13,11.14,179200.0,9.1001,9.1246,9.1001,9.1083,179200.0
2009-11-02 15:25:00,11.14,11.16,11.13,11.15,126400.0,9.1083,9.1246,9.1001,9.1165,126400.0
2009-11-02 15:30:00,11.15,11.2,11.15,11.18,96400.0,9.1165,9.1573,9.1165,9.141,96400.0
2009-11-02 15:35:00,11.18,11.2,11.18,11.19,94400.0,9.141,9.1573,9.141,9.1492,94400.0
2009-11-02 15:40:00,11.19,11.19,11.16,11.16,184000.0,9.1492,9.1492,9.1246,9.1246,184000.0
2009-11-02 15:45:00,11.16,11.17,11.13,11.14,193200.0,9.1246,9.1328,9.1001,9.1083,193200.0
2009-11-02 15:50:00,11.14,11.17,11.14,11.17,266000.0,9.1083,9.1328,9.1083,9.1328,266000.0
2009-11-02 15:55:00,11.17,11.2,11.16,11.2,265200.0,9.1328,9.1573,9.1246,9.1573,265200.0
2009-11-03 09:30:00,11.15,11.15,11.06,11.11,70800.0,9.1165,9.1165,9.0429,9.0838,70800.0
2009-11-03 09:35:00,11.11,11.23,11.11,11.22,64800.0,9.0838,9.1819,9.0838,9.1737,64800.0
2009-11-03 09:40:00,11.21,11.29,11.21,11.27,79200.0,9.1655,9.2309,9.1655,9.2146,79200.0
2009-11-03 09:45:00,11.28,11.28,11.19,11.19,52800.0,9.2228,9.2228,9.1492,9.1492,52800.0
2009-11-03 09:50:00,11.18,11.22,11.15,11.17,125600.0,9.141,9.1737,9.1165,9.1328,125600.0
2009-11-03 09:55:00,11.17,11.22,11.15,11.19,43200.0,9.1328,9.1737,9.1165,9.1492,43200.0
2009-11-03 10:00:00,11.18,11.22,11.15,11.22,180400.0,9.141,9.1737,9.1165,9.1737,180400.0
2009-11-03 10:05:00,11.21,11.21,11.18,11.18,44000.0,9.1655,9.1655,9.141,9.141,44000.0
2009-11-03 10:10:00,11.19,11.2,11.13,11.15,79600.0,9.1492,9.1573,9.1001,9.1165,79600.0
2009-11-03 10:15:00,11.15,11.17,11.1,11.11,92800.0,9.1165,9.1328,9.0756,9.0838,92800.0
2009-11-03 10:20:00,11.13,11.13,11.09,11.09,182800.0,9.1001,9.1001,9.0674,9.0674,182800.0
2009-11-03 10:25:00,11.09,11.09,10.99,11.0,103600.0,9.0674,9.0674,8.9856,8.9938,103600.0
2009-11-03 10:30:00,11.0,11.09,11.0,11.08,81600.0,8.9938,9.0674,8.9938,9.0592,81600.0
2009-11-03 10:35:00,11.07,11.08,11.01,11.01,63200.0,9.0511,9.0592,9.002,9.002,63200.0
2009-11-03 10:40:00,11.01,11.06,11.01,11.06,50000.0,9.002,9.0429,9.002,9.0429,50000.0
2009-11-03 10:45:00,11.06,11.1,11.06,11.1,42400.0,9.0429,9.0756,9.0429,9.0756,42400.0
2009-11-03 10:50:00,11.08,11.11,11.08,11.08,28400.0,9.0592,9.0838,9.0592,9.0592,28400.0
2009-11-03 10:55:00,11.08,11.09,11.05,11.08,72000.0,9.0592,9.0674,9.0347,9.0592,72000.0
2009-11-03 11:00:00,11.08,11.12,11.08,11.11,54400.0,9.0592,9.0919,9.0592,9.0838,54400.0
2009-11-03 11:05:00,11.1,11.1,11.05,11.06,71200.0,9.0756,9.0756,9.0347,9.0429,71200.0
2009-11-03 11:10:00,11.06,11.12,11.06,11.12,45200.0,9.0429,9.0919,9.0429,9.0919,45200.0
2009-11-03 11:15:00,11.12,11.13,11.08,11.09,58400.0,9.0919,9.1001,9.0592,9.0674,58400.0
2009-11-03 11:20:00,11.09,11.12,11.08,11.12,20400.0,9.0674,9.0919,9.0592,9.0919,20400.0
2009-11-03 11:25:00,11.12,11.12,11.07,11.11,52000.0,9.0919,9.0919,9.0511,9.0838,52000.0
2009-11-03 11:30:00,11.11,11.12,11.09,11.1,32400.0,9.0838,9.0919,9.0674,9.0756,32400.0
2009-11-03 11:35:00,11.09,11.1,11.07,11.08,23200.0,9.0674,9.0756,9.0511,9.0592,23200.0
2009-11-03 11:40:00,11.08,11.08,11.07,11.07,30400.0,9.0592,9.0592,9.0511,9.0511,30400.0
2009-11-03 11:45:00,11.07,11.11,11.06,11.11,26400.0,9.0511,9.0838,9.0429,9.0838,26400.0
2009-11-03 11:50:00,11.11,11.12,11.09,11.12,42800.0,9.0838,9.0919,9.0674,9.0919,42800.0
2009-11-03 11:55:00,11.12,11.15,11.11,11.11,42800.0,9.0919,9.1165,9.0838,9.0838,42800.0
2009-11-03 12:00:00,11.11,11.15,11.11,11.11,52800.0,9.0838,9.1165,9.0838,9.0838,52800.0
2009-11-03 12:05:00,11.12,11.12,11.08,11.12,48400.0,9.0919,9.0919,9.0592,9.0919,48400.0
2009-11-03 12:10:00,11.12,11.12,11.1,11.12,33600.0,9.0919,9.0919,9.0756,9.0919,33600.0
2009-11-03 12:15:00,11.12,11.12,11.09,11.09,25600.0,9.0919,9.0919,9.0674,9.0674,25600.0
2009-11-03 12:20:00,11.08,11.12,11.08,11.11,36800.0,9.0592,9.0919,9.0592,9.0838,36800.0
2009-11-03 12:25:00,11.12,11.13,11.1,11.1,54400.0,9.0919,9.1001,9.0756,9.0756,54400.0
2009-11-03 12:30:00,11.1,11.15,11.1,11.15,30000.0,9.0756,9.1165,9.0756,9.1165,30000.0
2009-11-03 12:35:00,11.15,11.2,11.15,11.18,58800.0,9.1165,9.1573,9.1165,9.141,58800.0
2009-11-03 12:40:00,11.18,11.19,11.18,11.18,64800.0,9.141,9.1492,9.141,9.141,64800.0
2009-11-03 12:45:00,11.18,11.18,11.16,11.17,61200.0,9.141,9.141,9.1246,9.1328,61200.0
2009-11-03 12:50:00,11.17,11.18,11.17,11.18,68000.0,9.1328,9.141,9.1328,9.141,68000.0
2009-11-03 12:55:00,11.18,11.18,11.17,11.17,50000.0,9.141,9.141,9.1328,9.1328,50000.0
2009-11-03 13:00:00,11.16,11.17,11.16,11.17,51200.0,9.1246,9.1328,9.1246,9.1328,51200.0
2009-11-03 13:05:00,11.18,11.2,11.17,11.18,92800.0,9.141,9.1573,9.1328,9.141,92800.0
2009-11-03 13:10:00,11.18,11.19,11.15,11.19,61200.0,9.141,9.1492,9.1165,9.1492,61200.0
2009-11-03 13:15:00,11.19,11.19,11.18,11.19,38400.0,9.1492,9.1492,9.141,9.1492,38400.0
2009-11-03 13:20:00,11.19,11.2,11.17,11.18,53200.0,9.1492,9.1573,9.1328,9.141,53200.0
2009-11-03 13:25:00,11.19,11.19,11.15,11.19,51600.0,9.1492,9.1492,9.1165,9.1492,51600.0
2009-11-03 13:30:00,11.18,11.2,11.17,11.19,60400.0,9.141,9.1573,9.1328,9.1492,60400.0
2009-11-03 13:35:00,11.19,11.21,11.19,11.21,71600.0,9.1492,9.1655,9.1492,9.1655,71600.0
2009-11-03 13:40:00,11.21,11.22,11.19,11.2,70800.0,9.1655,9.1737,9.1492,9.1573,70800.0
2009-11-03 13:45:00,11.2,11.21,11.18,11.21,32400.0,9.1573,9.1655,9.141,9.1655,32400.0
2009-11-03 13:50:00,11.21,11.23,11.2,11.21,74800.0,9.1655,9.1819,9.1573,9.1655,74800.0
2009-11-03 13:55:00,11.21,11.24,11.21,11.24,56000.0,9.1655,9.19,9.1655,9.19,56000.0
2009-11-03 14:00:00,11.24,11.26,11.24,11.24,75200.0,9.19,9.2064,9.19,9.19,75200.0
2009-11-03 14:05:00,11.24,11.24,11.23,11.24,66000.0,9.19,9.19,9.1819,9.19,66000.0
2009-11-03 14:10:00,11.24,11.24,11.22,11.23,79200.0,9.19,9.19,9.1737,9.1819,79200.0
2009-11-03 14:15:00,11.23,11.24,11.22,11.24,41200.0,9.1819,9.19,9.1737,9.19,41200.0
2009-11-03 14:20:00,11.24,11.25,11.23,11.23,90000.0,9.19,9.1982,9.1819,9.1819,90000.0
2009-11-03 14:25:00,11.23,11.25,11.23,11.24,38000.0,9.1819,9.1982,9.1819,9.19,38000.0
2009-11-03 14:30:00,11.24,11.27,11.22,11.22,54800.0,9.19,9.2146,9.1737,9.1737,54800.0
2009-11-03 14:35:00,11.22,11.23,11.22,11.22,62400.0,9.1737,9.1819,9.1737,9.1737,62400.0
2009-11-03 14:40:00,11.23,11.25,11.23,11.25,48400.0,9.1819,9.1982,9.1819,9.1982,48400.0
2009-11-03 14:45:00,11.25,11.25,11.23,11.25,47600.0,9.1982,9.1982,9.1819,9.1982,47600.0
2009-11-03 14:50:00,11.25,11.26,11.24,11.24,87600.0,9.1982,9.2064,9.19,9.19,87600.0
2009-11-03 14:55:00,11.25,11.27,11.23,11.25,154800.0,9.1982,9.2146,9.1819,9.1982,154800.0
2009-11-03 15:00:00,11.25,11.27,11.24,11.25,114000.0,9.1982,9.2146,9.19,9.1982,114000.0
2009-11-03 15:05:00,11.25,11.27,11.24,11.25,88000.0,9.1982,9.2146,9.19,9.1982,88000.0
2009-11-03 15:10:00,11.25,11.28,11.25,11.26,116400.0,9.1982,9.2228,9.1982,9.2064,116400.0
2009-11-03 15:15:00,11.26,11.28,11.26,11.28,82000.0,9.2064,9.2228,9.2064,9.2228,82000.0
2009-11-03 15:20:00,11.28,11.28,11.26,11.27,122400.0,9.2228,9.2228,9.2064,9.2146,122400.0
2009-11-03 15:25:00,11.27,11.29,11.27,11.29,86400.0,9.2146,9.2309,9.2146,9.2309,86400.0
2009-11-03 15:30:00,11.29,11.3,11.28,11.29,166400.0,9.2309,9.2391,9.2228,9.2309,166400.0
2009-11-03 15:35:00,11.29,11.29,11.27,11.28,156400.0,9.2309,9.2309,9.2146,9.2228,156400.0
2009-11-03 15:40:00,11.28,11.29,11.26,11.28,152000.0,9.2228,9.2309,9.2064,9.2228,152000.0
2009-11-03 15:45:00,11.28,11.3,11.28,11.29,154000.0,9.2228,9.2391,9.2228,9.2309,154000.0
2009-11-03 15:50:00,11.29,11.31,11.28,11.31,174800.0,9.2309,9.2473,9.2228,9.2473,174800.0
2009-11-03 15:55:00,11.31,11.32,11.3,11.3,317200.0,9.2473,9.2555,9.2391,9.2391,317200.0
2009-11-04 09:30:00,11.42,11.42,11.21,11.32,185600.0,9.3372,9.3372,9.1655,9.2555,185600.0
2009-11-04 09:35:00,11.34,11.35,11.32,11.33,42400.0,9.2718,9.28,9.2555,9.2636,42400.0
2009-11-04 09:40:00,11.32,11.33,11.27,11.27,60000.0,9.2555,9.2636,9.2146,9.2146,60000.0
2009-11-04 09:45:00,11.26,11.3,11.26,11.29,51200.0,9.2064,9.2391,9.2064,9.2309,51200.0
2009-11-04 09:50:00,11.3,11.31,11.26,11.27,66400.0,9.2391,9.2473,9.2064,9.2146,66400.0
2009-11-04 09:55:00,11.27,11.34,11.27,11.33,37600.0,9.2146,9.2718,9.2146,9.2636,37600.0
2009-11-04 10:00:00,11.33,11.38,11.28,11.35,102800.0,9.2636,9.3045,9.2228,9.28,102800.0
2009-11-04 10:05:00,11.35,11.36,11.31,11.33,63200.0,9.28,9.2882,9.2473,9.2636,63200.0
2009-11-04 10:10:00,11.33,11.35,11.33,11.33,53600.0,9.2636,9.28,9.2636,9.2636,53600.0
2009-11-04 10:15:00,11.33,11.37,11.33,11.35,43600.0,9.2636,9.2963,9.2636,9.28,43600.0
2009-11-04 10:20:00,11.35,11.36,11.33,11.33,54000.0,9.28,9.2882,9.2636,9.2636,54000.0
2009-11-04 10:25:00,11.33,11.34,11.32,11.34,36000.0,9.2636,9.2718,9.2555,9.2718,36000.0
2009-11-04 10:30:00,11.34,11.37,11.34,11.35,35600.0,9.2718,9.2963,9.2718,9.28,35600.0
2009-11-04 10:35:00,11.35,11.36,11.33,11.33,50800.0,9.28,9.2882,9.2636,9.2636,50800.0
2009-11-04 10:40:00,11.33,11.35,11.31,11.35,47600.0,9.2636,9.28,9.2473,9.28,47600.0
2009-11-04 10:45:00,11.35,11.39,11.35,11.38,45200.0,9.28,9.3127,9.28,9.3045,45200.0
2009-11-04 10:50:00,11.38,11.42,11.38,11.4,34400.0,9.3045,9.3372,9.3045,9.3209,34400.0
2009-11-04 10:55:00,11.41,11.45,11.4,11.44,61600.0,9.329,9.3617,9.3209,9.3536,61600.0
2009-11-04 11:00:00,11.45,11.47,11.41,11.46,83600.0,9.3617,9.3781,9.329,9.3699,83600.0
2009-11-04 11:05:00,11.46,11.46,11.45,11.46,54800.0,9.3699,9.3699,9.3617,9.3699,54800.0
2009-11-04 11:10:00,11.46,11.46,11.44,11.45,24000.0,9.3699,9.3699,9.3536,9.3617,24000.0
2009-11-04 11:15:00,11.44,11.44,11.43,11.43,17200.0,9.3536,9.3536,9.3454,9.3454,17200.0
2009-11-04 11:20:00,11.43,11.43,11.42,11.42,22800.0,9.3454,9.3454,9.3372,9.3372,22800.0
2009-11-04 11:25:00,11.42,11.43,11.42,11.42,41600.0,9.3372,9.3454,9.3372,9.3372,41600.0
2009-11-04 11:30:00,11.42,11.42,11.4,11.4,59600.0,9.3372,9.3372,9.3209,9.3209,59600.0
2009-11-04 11:35:00,11.4,11.42,11.4,11.42,61200.0,9.3209,9.3372,9.3209,9.3372,61200.0
2009-11-04 11:40:00,11.42,11.42,11.42,11.42,53600.0,9.3372,9.3372,9.3372,9.3372,53600.0
2009-11-04 11:45:00,11.42,11.43,11.42,11.42,33200.0,9.3372,9.3454,9.3372,9.3372,33200.0
2009-11-04 11:50:00,11.42,11.43,11.41,11.43,30800.0,9.3372,9.3454,9.329,9.3454,30800.0
2009-11-04 11:55:00,11.43,11.43,11.4,11.41,60000.0,9.3454,9.3454,9.3209,9.329,60000.0
2009-11-04 12:00:00,11.41,11.43,11.4,11.43,67200.0,9.329,9.3454,9.3209,9.3454,67200.0
2009-11-04 12:05:00,11.43,11.44,11.4,11.42,48800.0,9.3454,9.3536,9.3209,9.3372,48800.0
2009-11-04 12:10:00,11.43,11.43,11.4,11.42,36800.0,9.3454,9.3454,9.3209,9.3372,36800.0
2009-11-04 12:15:00,11.42,11.43,11.4,11.4,64000.0,9.3372,9.3454,9.3209,9.3209,64000.0
2009-11-04 12:20:00,11.39,11.4,11.38,11.4,17600.0,9.3127,9.3209,9.3045,9.3209,17600.0
2009-11-04 12:25:00,11.4,11.42,11.39,11.41,95600.0,9.3209,9.3372,9.3127,9.329,95600.0
2009-11-04 12:30:00,11.42,11.42,11.41,11.42,41200.0,9.3372,9.3372,9.329,9.3372,41200.0
2009-11-04 12:35:00,11.42,11.44,11.42,11.44,39600.0,9.3372,9.3536,9.3372,9.3536,39600.0
2009-11-04 12:40:00,11.45,11.46,11.43,11.46,56800.0,9.3617,9.3699,9.3454,9.3699,56800.0
2009-11-04 12:45:00,11.46,11.46,11.4,11.41,49200.0,9.3699,9.3699,9.3209,9.329,49200.0
2009-11-04 12:50:00,11.4,11.4,11.38,11.39,50400.0,9.3209,9.3209,9.3045,9.3127,50400.0
2009-11-04 12:55:00,11.39,11.4,11.39,11.4,33200.0,9.3127,9.3209,9.3127,9.3209,33200.0
2009-11-04 13:00:00,11.4,11.4,11.39,11.4,21600.0,9.3209,9.3209,9.3127,9.3209,21600.0
2009-11-04 13:05:00,11.4,11.4,11.39,11.4,26400.0,9.3209,9.3209,9.3127,9.3209,26400.0
2009-11-04 13:10:00,11.4,11.43,11.4,11.43,27600.0,9.3209,9.3454,9.3209,9.3454,27600.0
2009-11-04 13:15:00,11.43,11.44,11.43,11.43,16400.0,9.3454,9.3536,9.3454,9.3454,16400.0
2009-11-04 13:20:00,11.43,11.43,11.42,11.42,14800.0,9.3454,9.3454,9.3372,9.3372,14800.0
2009-11-04 13:25:00,11.42,11.42,11.39,11.4,42800.0,9.3372,9.3372,9.3127,9.3209,42800.0
2009-11-04 13:30:00,11.4,11.42,11.39,11.42,70000.0,9.3209,9.3372,9.3127,9.3372,70000.0
2009-11-04 13:35:00,11.42,11.44,11.4,11.42,118000.0,9.3372,9.3536,9.3209,9.3372,118000.0
2009-11-04 13:40:00,11.42,11.42,11.4,11.4,110800.0,9.3372,9.3372,9.3209,9.3209,110800.0
2009-11-04 13:45:00,11.4,11.42,11.4,11.41,43600.0,9.3209,9.3372,9.3209,9.329,43600.0
2009-11-04 13:50:00,11.41,11.41,11.4,11.4,110800.0,9.329,9.329,9.3209,9.3209,110800.0
2009-11-04 13:55:00,11.4,11.43,11.4,11.42,66400.0,9.3209,9.3454,9.3209,9.3372,66400.0
2009-11-04 14:00:00,11.41,11.44,11.41,11.43,40000.0,9.329,9.3536,9.329,9.3454,40000.0
2009-11-04 14:05:00,11.43,11.44,11.4,11.44,109600.0,9.3454,9.3536,9.3209,9.3536,109600.0
2009-11-04 14:10:00,11.44,11.46,11.43,11.43,32800.0,9.3536,9.3699,9.3454,9.3454,32800.0
2009-11-04 14:15:00,11.43,11.48,11.37,11.37,132400.0,9.3454,9.3863,9.2963,9.2963,132400.0
2009-11-04 14:20:00,11.37,11.47,11.37,11.42,110800.0,9.2963,9.3781,9.2963,9.3372,110800.0
2009-11-04 14:25:00,11.42,11.45,11.35,11.36,202800.0,9.3372,9.3617,9.28,9.2882,202800.0
2009-11-04 14:30:00,11.36,11.44,11.36,11.43,92400.0,9.2882,9.3536,9.2882,9.3454,92400.0
2009-11-04 14:35:00,11.42,11.45,11.4,11.4,97600.0,9.3372,9.3617,9.3209,9.3209,97600.0
2009-11-04 14:40:00,11.4,11.44,11.38,11.38,136400.0,9.3209,9.3536,9.3045,9.3045,136400.0
2009-11-04 14:45:00,11.39,11.4,11.37,11.4,71200.0,9.3127,9.3209,9.2963,9.3209,71200.0
2009-11-04 14:50:00,11.4,11.41,11.39,11.4,63600.0,9.3209,9.329,9.3127,9.3209,63600.0
2009-11-04 14:55:00,11.4,11.41,11.38,11.4,40400.0,9.3209,9.329,9.3045,9.3209,40400.0
2009-11-04 15:00:00,11.4,11.4,11.35,11.35,109200.0,9.3209,9.3209,9.28,9.28,109200.0
2009-11-04 15:05:00,11.35,11.38,11.35,11.36,49600.0,9.28,9.3045,9.28,9.2882,49600.0
2009-11-04 15:10:00,11.37,11.38,11.34,11.35,96400.0,9.2963,9.3045,9.2718,9.28,96400.0
2009-11-04 15:15:00,11.36,11.37,11.34,11.35,66000.0,9.2882,9.2963,9.2718,9.28,66000.0
2009-11-04 15:20:00,11.35,11.36,11.34,11.35,58000.0,9.28,9.2882,9.2718,9.28,58000.0
2009-11-04 15:25:00,11.35,11.35,11.32,11.33,234400.0,9.28,9.28,9.2555,9.2636,234400.0
2009-11-04 15:30:00,11.33,11.34,11.27,11.31,112400.0,9.2636,9.2718,9.2146,9.2473,112400.0
2009-11-04 15:35:00,11.3,11.31,11.24,11.26,209600.0,9.2391,9.2473,9.19,9.2064,209600.0
2009-11-04 15:40:00,11.26,11.27,11.22,11.23,184000.0,9.2064,9.2146,9.1737,9.1819,184000.0
2009-11-04 15:45:00,11.23,11.23,11.2,11.21,160400.0,9.1819,9.1819,9.1573,9.1655,160400.0
2009-11-04 15:50:00,11.21,11.23,11.18,11.22,207200.0,9.1655,9.1819,9.141,9.1737,207200.0
2009-11-04 15:55:00,11.22,11.22,11.2,11.21,344400.0,9.1737,9.1737,9.1573,9.1655,344400.0
2009-11-05 09:30:00,11.26,11.33,11.17,11.22,260000.0,9.2064,9.2636,9.1328,9.1737,260000.0
2009-11-05 09:35:00,11.24,11.33,11.23,11.28,179600.0,9.19,9.2636,9.1819,9.2228,179600.0
2009-11-05 09:40:00,11.28,11.28,11.2,11.2,95200.0,9.2228,9.2228,9.1573,9.1573,95200.0
2009-11-05 09:45:00,11.2,11.22,11.15,11.15,314400.0,9.1573,9.1737,9.1165,9.1165,314400.0
2009-11-05 09:50:00,11.15,11.22,11.15,11.21,232800.0,9.1165,9.1737,9.1165,9.1655,232800.0
2009-11-05 09:55:00,11.21,11.27,11.21,11.27,159600.0,9.1655,9.2146,9.1655,9.2146,159600.0
2009-11-05 10:00:00,11.27,11.31,11.26,11.27,95600.0,9.2146,9.2473,9.2064,9.2146,95600.0
2009-11-05 10:05:00,11.27,11.27,11.24,11.24,94000.0,9.2146,9.2146,9.19,9.19,94000.0
2009-11-05 10:10:00,11.24,11.26,11.24,11.26,66000.0,9.19,9.2064,9.19,9.2064,66000.0
2009-11-05 10:15:00,11.26,11.27,11.24,11.24,103200.0,9.2064,9.2146,9.19,9.19,103200.0
2009-11-05 10:20:00,11.24,11.29,11.24,11.28,49600.0,9.19,9.2309,9.19,9.2228,49600.0
2009-11-05 10:25:00,11.28,11.3,11.26,11.3,90000.0,9.2228,9.2391,9.2064,9.2391,90000.0
2009-11-05 10:30:00,11.3,11.32,11.29,11.3,124000.0,9.2391,9.2555,9.2309,9.2391,124000.0
2009-11-05 10:35:00,11.3,11.38,11.3,11.38,122400.0,9.2391,9.3045,9.2391,9.3045,122400.0
2009-11-05 10:40:00,11.38,11.4,11.38,11.4,104800.0,9.3045,9.3209,9.3045,9.3209,104800.0
2009-11-05 10:45:00,11.4,11.47,11.4,11.44,173200.0,9.3209,9.3781,9.3209,9.3536,173200.0
2009-11-05 10:50:00,11.45,11.45,11.4,11.43,159600.0,9.3617,9.3617,9.3209,9.3454,159600.0
2009-11-05 10:55:00,11.43,11.44,11.41,11.41,68400.0,9.3454,9.3536,9.329,9.329,68400.0
2009-11-05 11:00:00,11.4,11.41,11.38,11.39,75600.0,9.3209,9.329,9.3045,9.3127,75600.0
2009-11-05 11:05:00,11.38,11.41,11.38,11.4,39200.0,9.3045,9.329,9.3045,9.3209,39200.0
2009-11-05 11:10:00,11.4,11.42,11.39,11.42,55600.0,9.3209,9.3372,9.3127,9.3372,55600.0
2009-11-05 11:15:00,11.42,11.42,11.38,11.4,95600.0,9.3372,9.3372,9.3045,9.3209,95600.0
2009-11-05 11:20:00,11.4,11.42,11.38,11.42,44000.0,9.3209,9.3372,9.3045,9.3372,44000.0
2009-11-05 11:25:00,11.42,11.43,11.4,11.42,64400.0,9.3372,9.3454,9.3209,9.3372,64400.0
2009-11-05 11:30:00,11.42,11.42,11.39,11.4,36400.0,9.3372,9.3372,9.3127,9.3209,36400.0
2009-11-05 11:35:00,11.4,11.4,11.39,11.39,29200.0,9.3209,9.3209,9.3127,9.3127,29200.0
2009-11-05 11:40:00,11.39,11.41,11.36,11.37,67200.0,9.3127,9.329,9.2882,9.2963,67200.0
2009-11-05 11:45:00,11.37,11.37,11.34,11.34,87200.0,9.2963,9.2963,9.2718,9.2718,87200.0
2009-11-05 11:50:00,11.35,11.36,11.31,11.33,143200.0,9.28,9.2882,9.2473,9.2636,143200.0
2009-11-05 11:55:00,11.33,11.35,11.33,11.35,8400.0,9.2636,9.28,9.2636,9.28,8400.0
2009-11-05 12:00:00,11.35,11.37,11.35,11.35,30800.0,9.28,9.2963,9.28,9.28,30800.0
2009-11-05 12:05:00,11.35,11.36,11.34,11.35,61200.0,9.28,9.2882,9.2718,9.28,61200.0
2009-11-05 12:10:00,11.35,11.36,11.35,11.35,29600.0,9.28,9.2882,9.28,9.28,29600.0
2009-11-05 12:15:00,11.35,11.35,11.32,11.32,79200.0,9.28,9.28,9.2555,9.2555,79200.0
2009-11-05 12:20:00,11.33,11.33,11.32,11.32,37600.0,9.2636,9.2636,9.2555,9.2555,37600.0
2009-11-05 12:25:00,11.33,11.33,11.29,11.29,86800.0,9.2636,9.2636,9.2309,9.2309,86800.0
2009-11-05 12:30:00,11.29,11.32,11.29,11.32,93200.0,9.2309,9.2555,9.2309,9.2555,93200.0
2009-11-05 12:35:00,11.32,11.33,11.32,11.33,74400.0,9.2555,9.2636,9.2555,9.2636,74400.0
2009-11-05 12:40:00,11.33,11.33,11.33,11.33,20000.0,9.2636,9.2636,9.2636,9.2636,20000.0
2009-11-05 12:45:00,11.33,11.33,11.33,11.33,86000.0,9.2636,9.2636,9.2636,9.2636,86000.0
2009-11-05 12:50:00,11.32,11.33,11.31,11.31,77200.0,9.2555,9.2636,9.2473,9.2473,77200.0
2009-11-05 12:55:00,11.31,11.36,11.31,11.36,24800.0,9.2473,9.2882,9.2473,9.2882,24800.0
2009-11-05 13:00:00,11.36,11.37,11.35,11.36,22000.0,9.2882,9.2963,9.28,9.2882,22000.0
2009-11-05 13:05:00,11.36,11.37,11.34,11.35,24800.0,9.2882,9.2963,9.2718,9.28,24800.0
2009-11-05 13:10:00,11.34,11.36,11.34,11.35,135200.0,9.2718,9.2882,9.2718,9.28,135200.0
2009-11-05 13:15:00,11.36,11.36,11.34,11.35,54400.0,9.2882,9.2882,9.2718,9.28,54400.0
2009-11-05 13:20:00,11.36,11.36,11.34,11.34,87200.0,9.2882,9.2882,9.2718,9.2718,87200.0
2009-11-05 13:25:00,11.34,11.34,11.33,11.34,76800.0,9.2718,9.2718,9.2636,9.2718,76800.0
2009-11-05 13:30:00,11.34,11.35,11.33,11.34,66000.0,9.2718,9.28,9.2636,9.2718,66000.0
2009-11-05 13:35:00,11.34,11.34,11.32,11.34,62000.0,9.2718,9.2718,9.2555,9.2718,62000.0
2009-11-05 13:40:00,11.34,11.35,11.34,11.35,66800.0,9.2718,9.28,9.2718,9.28,66800.0
2009-11-05 13:45:00,11.35,11.37,11.35,11.36,178400.0,9.28,9.2963,9.28,9.2882,178400.0
2009-11-05 13:50:00,11.36,11.36,11.32,11.34,134000.0,9.2882,9.2882,9.2555,9.2718,134000.0
2009-11-05 13:55:00,11.34,11.35,11.32,11.32,79600.0,9.2718,9.28,9.2555,9.2555,79600.0
2009-11-05 14:00:00,11.32,11.33,11.3,11.33,90000.0,9.2555,9.2636,9.2391,9.2636,90000.0
2009-11-05 14:05:00,11.33,11.33,11.3,11.33,62400.0,9.2636,9.2636,9.2391,9.2636,62400.0
2009-11-05 14:10:00,11.32,11.33,11.32,11.32,30400.0,9.2555,9.2636,9.2555,9.2555,30400.0
2009-11-05 14:15:00,11.32,11.33,11.32,11.32,23200.0,9.2555,9.2636,9.2555,9.2555,23200.0
2009-11-05 14:20:00,11.33,11.34,11.32,11.33,64400.0,9.2636,9.2718,9.2555,9.2636,64400.0
2009-11-05 14:25:00,11.33,11.35,11.32,11.33,64000.0,9.2636,9.28,9.2555,9.2636,64000.0
2009-11-05 14:30:00,11.33,11.34,11.32,11.33,28000.0,9.2636,9.2718,9.2555,9.2636,28000.0
2009-11-05 14:35:00,11.34,11.35,11.34,11.34,32400.0,9.2718,9.28,9.2718,9.2718,32400.0
2009-11-05 14:40:00,11.34,11.34,11.33,11.34,44800.0,9.2718,9.2718,9.2636,9.2718,44800.0
2009-11-05 14:45:00,11.33,11.35,11.33,11.35,34800.0,9.2636,9.28,9.2636,9.28,34800.0
2009-11-05 14:50:00,11.34,11.36,11.34,11.35,62800.0,9.2718,9.2882,9.2718,9.28,62800.0
2009-11-05 14:55:00,11.35,11.37,11.35,11.36,60000.0,9.28,9.2963,9.28,9.2882,60000.0
2009-11-05 15:00:00,11.36,11.36,11.33,11.33,103600.0,9.2882,9.2882,9.2636,9.2636,103600.0
2009-11-05 15:05:00,11.33,11.35,11.33,11.35,64400.0,9.2636,9.28,9.2636,9.28,64400.0
2009-11-05 15:10:00,11.34,11.35,11.34,11.35,49200.0,9.2718,9.28,9.2718,9.28,49200.0
2009-11-05 15:15:00,11.35,11.37,11.35,11.37,62000.0,9.28,9.2963,9.28,9.2963,62000.0
2009-11-05 15:20:00,11.37,11.37,11.34,11.36,107600.0,9.2963,9.2963,9.2718,9.2882,107600.0
2009-11-05 15:25:00,11.36,11.37,11.35,11.37,80800.0,9.2882,9.2963,9.28,9.2963,80800.0
2009-11-05 15:30:00,11.37,11.37,11.34,11.35,187600.0,9.2963,9.2963,9.2718,9.28,187600.0
2009-11-05 15:35:00,11.35,11.35,11.32,11.32,430000.0,9.28,9.28,9.2555,9.2555,430000.0
2009-11-05 15:40:00,11.33,11.33,11.32,11.33,214400.0,9.2636,9.2636,9.2555,9.2636,214400.0
2009-11-05 15:45:00,11.32,11.33,11.31,11.33,276000.0,9.2555,9.2636,9.2473,9.2636,276000.0
2009-11-05 15:50:00,11.33,11.38,11.33,11.37,382800.0,9.2636,9.3045,9.2636,9.2963,382800.0
2009-11-05 15:55:00,11.37,11.39,11.36,11.38,589600.0,9.2963,9.3127,9.2882,9.3045,589600.0
2009-11-06 09:30:00,11.38,11.44,11.23,11.42,108000.0,9.3045,9.3536,9.1819,9.3372,108000.0
2009-11-06 09:35:00,11.42,11.43,11.37,11.4,39600.0,9.3372,9.3454,9.2963,9.3209,39600.0
2009-11-06 09:40:00,11.39,11.44,11.39,11.42,75200.0,9.3127,9.3536,9.3127,9.3372,75200.0
2009-11-06 09:45:00,11.42,11.46,11.4,11.4,122000.0,9.3372,9.3699,9.3209,9.3209,122000.0
2009-11-06 09:50:00,11.4,11.4,11.36,11.38,145600.0,9.3209,9.3209,9.2882,9.3045,145600.0
2009-11-06 09:55:00,11.38,11.4,11.34,11.38,120400.0,9.3045,9.3209,9.2718,9.3045,120400.0
2009-11-06 10:00:00,11.38,11.38,11.33,11.34,120400.0,9.3045,9.3045,9.2636,9.2718,120400.0
2009-11-06 10:05:00,11.34,11.36,11.32,11.36,61200.0,9.2718,9.2882,9.2555,9.2882,61200.0
2009-11-06 10:10:00,11.36,11.38,11.35,11.35,37200.0,9.2882,9.3045,9.28,9.28,37200.0
2009-11-06 10:15:00,11.35,11.36,11.33,11.34,114000.0,9.28,9.2882,9.2636,9.2718,114000.0
2009-11-06 10:20:00,11.33,11.34,11.31,11.31,166400.0,9.2636,9.2718,9.2473,9.2473,166400.0
2009-11-06 10:25:00,11.31,11.32,11.26,11.27,71600.0,9.2473,9.2555,9.2064,9.2146,71600.0
2009-11-06 10:30:00,11.27,11.27,11.18,11.19,416000.0,9.2146,9.2146,9.141,9.1492,416000.0
2009-11-06 10:35:00,11.19,11.2,11.15,11.15,210800.0,9.1492,9.1573,9.1165,9.1165,210800.0
2009-11-06 10:40:00,11.15,11.17,11.15,11.15,163600.0,9.1165,9.1328,9.1165,9.1165,163600.0
2009-11-06 10:45:00,11.15,11.2,11.14,11.19,132800.0,9.1165,9.1573,9.1083,9.1492,132800.0
2009-11-06 10:50:00,11.18,11.21,11.16,11.19,100000.0,9.141,9.1655,9.1246,9.1492,100000.0
2009-11-06 10:55:00,11.2,11.21,11.18,11.21,68000.0,9.1573,9.1655,9.141,9.1655,68000.0
2009-11-06 11:00:00,11.21,11.26,11.21,11.26,48800.0,9.1655,9.2064,9.1655,9.2064,48800.0
2009-11-06 11:05:00,11.25,11.29,11.23,11.29,91200.0,9.1982,9.2309,9.1819,9.2309,91200.0
2009-11-06 11:10:00,11.28,11.29,11.25,11.25,57200.0,9.2228,9.2309,9.1982,9.1982,57200.0
2009-11-06 11:15:00,11.25,11.28,11.25,11.27,32800.0,9.1982,9.2228,9.1982,9.2146,32800.0
2009-11-06 11:20:00,11.27,11.28,11.25,11.25,69200.0,9.2146,9.2228,9.1982,9.1982,69200.0
2009-11-06 11:25:00,11.24,11.29,11.24,11.29,25600.0,9.19,9.2309,9.19,9.2309,25600.0
2009-11-06 11:30:00,11.29,11.33,11.28,11.31,53600.0,9.2309,9.2636,9.2228,9.2473,53600.0
2009-11-06 11:35:00,11.31,11.32,11.31,11.32,27200.0,9.2473,9.2555,9.2473,9.2555,27200.0
2009-11-06 11:40:00,11.31,11.35,11.31,11.33,42800.0,9.2473,9.28,9.2473,9.2636,42800.0
2009-11-06 11:45:00,11.34,11.34,11.28,11.3,79200.0,9.2718,9.2718,9.2228,9.2391,79200.0
2009-11-06 11:50:00,11.3,11.33,11.29,11.32,118000.0,9.2391,9.2636,9.2309,9.2555,118000.0
2009-11-06 11:55:00,11.31,11.31,11.3,11.31,18800.0,9.2473,9.2473,9.2391,9.2473,18800.0
2009-11-06 12:00:00,11.31,11.33,11.3,11.3,32800.0,9.2473,9.2636,9.2391,9.2391,32800.0
2009-11-06 12:05:00,11.31,11.34,11.31,11.34,100800.0,9.2473,9.2718,9.2473,9.2718,100800.0
2009-11-06 12:10:00,11.34,11.38,11.34,11.38,80000.0,9.2718,9.3045,9.2718,9.3045,80000.0
2009-11-06 12:15:00,11.38,11.38,11.37,11.38,39200.0,9.3045,9.3045,9.2963,9.3045,39200.0
2009-11-06 12:20:00,11.38,11.39,11.38,11.38,32000.0,9.3045,9.3127,9.3045,9.3045,32000.0
2009-11-06 12:25:00,11.38,11.4,11.37,11.37,86400.0,9.3045,9.3209,9.2963,9.2963,86400.0
2009-11-06 12:30:00,11.37,11.38,11.37,11.38,21600.0,9.2963,9.3045,9.2963,9.3045,21600.0
2009-11-06 12:35:00,11.38,11.4,11.37,11.38,79200.0,9.3045,9.3209,9.2963,9.3045,79200.0
2009-11-06 12:40:00,11.39,11.39,11.37,11.37,36800.0,9.3127,9.3127,9.2963,9.2963,36800.0
2009-11-06 12:45:00,11.36,11.38,11.35,11.36,24400.0,9.2882,9.3045,9.28,9.2882,24400.0
2009-11-06 12:50:00,11.36,11.38,11.36,11.37,59200.0,9.2882,9.3045,9.2882,9.2963,59200.0
2009-11-06 12:55:00,11.37,11.39,11.37,11.38,74400.0,9.2963,9.3127,9.2963,9.3045,74400.0
2009-11-06 13:00:00,11.37,11.38,11.36,11.36,29600.0,9.2963,9.3045,9.2882,9.2882,29600.0
2009-11-06 13:05:00,11.36,11.37,11.36,11.37,10800.0,9.2882,9.2963,9.2882,9.2963,10800.0
2009-11-06 13:10:00,11.37,11.38,11.36,11.38,30400.0,9.2963,9.3045,9.2882,9.3045,30400.0
2009-11-06 13:15:00,11.37,11.42,11.37,11.42,29200.0,9.2963,9.3372,9.2963,9.3372,29200.0
2009-11-06 13:20:00,11.42,11.43,11.4,11.43,34000.0,9.3372,9.3454,9.3209,9.3454,34000.0
2009-11-06 13:25:00,11.43,11.44,11.4,11.42,44800.0,9.3454,9.3536,9.3209,9.3372,44800.0
2009-11-06 13:30:00,11.43,11.45,11.43,11.44,30800.0,9.3454,9.3617,9.3454,9.3536,30800.0
2009-11-06 13:35:00,11.45,11.46,11.43,11.43,59200.0,9.3617,9.3699,9.3454,9.3454,59200.0
2009-11-06 13:40:00,11.43,11.43,11.4,11.4,32000.0,9.3454,9.3454,9.3209,9.3209,32000.0
2009-11-06 13:45:00,11.41,11.43,11.4,11.41,60400.0,9.329,9.3454,9.3209,9.329,60400.0
2009-11-06 13:50:00,11.41,11.41,11.39,11.4,30000.0,9.329,9.329,9.3127,9.3209,30000.0
2009-11-06 13:55:00,11.4,11.4,11.38,11.39,49600.0,9.3209,9.3209,9.3045,9.3127,49600.0
2009-11-06 14:00:00,11.39,11.4,11.38,11.39,151200.0,9.3127,9.3209,9.3045,9.3127,151200.0
2009-11-06 14:05:00,11.39,11.4,11.36,11.38,66800.0,9.3127,9.3209,9.2882,9.3045,66800.0
2009-11-06 14:10:00,11.38,11.38,11.38,11.38,24000.0,9.3045,9.3045,9.3045,9.3045,24000.0
2009-11-06 14:15:00,11.38,11.38,11.37,11.38,47600.0,9.3045,9.3045,9.2963,9.3045,47600.0
2009-11-06 14:20:00,11.38,11.39,11.38,11.38,26400.0,9.3045,9.3127,9.3045,9.3045,26400.0
2009-11-06 14:25:00,11.38,11.4,11.38,11.39,48000.0,9.3045,9.3209,9.3045,9.3127,48000.0
2009-11-06 14:30:00,11.39,11.4,11.38,11.4,23600.0,9.3127,9.3209,9.3045,9.3209,23600.0
2009-11-06 14:35:00,11.4,11.42,11.4,11.42,20000.0,9.3209,9.3372,9.3209,9.3372,20000.0
2009-11-06 14:40:00,11.42,11.43,11.41,11.41,25600.0,9.3372,9.3454,9.329,9.329,25600.0
2009-11-06 14:45:00,11.42,11.42,11.4,11.42,22800.0,9.3372,9.3372,9.3209,9.3372,22800.0
2009-11-06 14:50:00,11.42,11.42,11.4,11.4,31600.0,9.3372,9.3372,9.3209,9.3209,31600.0
2009-11-06 14:55:00,11.4,11.4,11.38,11.38,14400.0,9.3209,9.3209,9.3045,9.3045,14400.0
2009-11-06 15:00:00,11.38,11.38,11.36,11.38,23600.0,9.3045,9.3045,9.2882,9.3045,23600.0
2009-11-06 15:05:00,11.38,11.39,11.38,11.39,24400.0,9.3045,9.3127,9.3045,9.3127,24400.0
2009-11-06 15:10:00,11.39,11.4,11.37,11.37,28400.0,9.3127,9.3209,9.2963,9.2963,28400.0
2009-11-06 15:15:00,11.38,11.38,11.36,11.37,66800.0,9.3045,9.3045,9.2882,9.2963,66800.0
2009-11-06 15:20:00,11.37,11.4,11.36,11.39,88800.0,9.2963,9.3209,9.2882,9.3127,88800.0
2009-11-06 15:25:00,11.39,11.42,11.39,11.42,57600.0,9.3127,9.3372,9.3127,9.3372,57600.0
2009-11-06 15:30:00,11.42,11.43,11.41,11.42,77600.0,9.3372,9.3454,9.329,9.3372,77600.0
2009-11-06 15:35:00,11.43,11.44,11.42,11.42,61200.0,9.3454,9.3536,9.3372,9.3372,61200.0
2009-11-06 15:40:00,11.42,11.44,11.42,11.44,65600.0,9.3372,9.3536,9.3372,9.3536,65600.0
2009-11-06 15:45:00,11.44,11.44,11.4,11.42,226000.0,9.3536,9.3536,9.3209,9.3372,226000.0
2009-11-06 15:50:00,11.42,11.42,11.4,11.42,178800.0,9.3372,9.3372,9.3209,9.3372,178800.0
2009-11-06 15:55:00,11.42,11.42,11.39,11.4,360000.0,9.3372,9.3372,9.3127,9.3209,360000.0
2009-11-09 09:30:00,11.5,11.5,11.41,11.42,91200.0,9.4026,9.4026,9.329,9.3372,91200.0
2009-11-09 09:35:00,11.42,11.45,11.39,11.44,54400.0,9.3372,9.3617,9.3127,9.3536,54400.0
2009-11-09 09:40:00,11.45,11.52,11.45,11.5,115600.0,9.3617,9.419,9.3617,9.4026,115600.0
2009-11-09 09:45:00,11.52,11.54,11.51,11.53,64800.0,9.419,9.4353,9.4108,9.4272,64800.0
2009-11-09 09:50:00,11.53,11.53,11.49,11.52,53200.0,9.4272,9.4272,9.3945,9.419,53200.0
2009-11-09 09:55:00,11.52,11.57,11.49,11.56,99600.0,9.419,9.4599,9.3945,9.4517,99600.0
2009-11-09 10:00:00,11.56,11.58,11.56,11.57,127200.0,9.4517,9.468,9.4517,9.4599,127200.0
2009-11-09 10:05:00,11.57,11.6,11.57,11.6,156000.0,9.4599,9.4844,9.4599,9.4844,156000.0
2009-11-09 10:10:00,11.6,11.62,11.59,11.6,164000.0,9.4844,9.5007,9.4762,9.4844,164000.0
2009-11-09 10:15:00,11.6,11.6,11.57,11.57,81600.0,9.4844,9.4844,9.4599,9.4599,81600.0
2009-11-09 10:20:00,11.57,11.59,11.56,11.57,76400.0,9.4599,9.4762,9.4517,9.4599,76400.0
2009-11-09 10:25:00,11.56,11.56,11.55,11.56,52400.0,9.4517,9.4517,9.4435,9.4517,52400.0
2009-11-09 10:30:00,11.55,11.56,11.54,11.56,52800.0,9.4435,9.4517,9.4353,9.4517,52800.0
2009-11-09 10:35:00,11.56,11.58,11.56,11.58,54000.0,9.4517,9.468,9.4517,9.468,54000.0
2009-11-09 10:40:00,11.58,11.6,11.58,11.59,56400.0,9.468,9.4844,9.468,9.4762,56400.0
2009-11-09 10:45:00,11.59,11.6,11.58,11.58,51600.0,9.4762,9.4844,9.468,9.468,51600.0
2009-11-09 10:50:00,11.59,11.6,11.58,11.59,66000.0,9.4762,9.4844,9.468,9.4762,66000.0
2009-11-09 10:55:00,11.6,11.6,11.57,11.58,82000.0,9.4844,9.4844,9.4599,9.468,82000.0
2009-11-09 11:00:00,11.58,11.59,11.56,11.56,38000.0,9.468,9.4762,9.4517,9.4517,38000.0
2009-11-09 11:05:00,11.56,11.57,11.53,11.56,114800.0,9.4517,9.4599,9.4272,9.4517,114800.0
2009-11-09 11:10:00,11.57,11.59,11.56,11.58,35600.0,9.4599,9.4762,9.4517,9.468,35600.0
2009-11-09 11:15:00,11.58,11.6,11.58,11.59,78400.0,9.468,9.4844,9.468,9.4762,78400.0
2009-11-09 11:20:00,11.58,11.58,11.56,11.56,45200.0,9.468,9.468,9.4517,9.4517,45200.0
2009-11-09 11:25:00,11.57,11.58,11.56,11.58,22800.0,9.4599,9.468,9.4517,9.468,22800.0
2009-11-09 11:30:00,11.59,11.59,11.58,11.59,37200.0,9.4762,9.4762,9.468,9.4762,37200.0
2009-11-09 11:35:00,11.58,11.58,11.57,11.58,45600.0,9.468,9.468,9.4599,9.468,45600.0
2009-11-09 11:40:00,11.58,11.6,11.58,11.6,40000.0,9.468,9.4844,9.468,9.4844,40000.0
2009-11-09 11:45:00,11.6,11.61,11.59,11.6,26800.0,9.4844,9.4926,9.4762,9.4844,26800.0
2009-11-09 11:50:00,11.6,11.6,11.58,11.6,37600.0,9.4844,9.4844,9.468,9.4844,37600.0
2009-11-09 11:55:00,11.6,11.61,11.6,11.6,14000.0,9.4844,9.4926,9.4844,9.4844,14000.0
2009-11-09 12:00:00,11.6,11.6,11.58,11.58,24000.0,9.4844,9.4844,9.468,9.468,24000.0
2009-11-09 12:05:00,11.58,11.6,11.56,11.57,70000.0,9.468,9.4844,9.4517,9.4599,70000.0
2009-11-09 12:10:00,11.58,11.59,11.57,11.59,20000.0,9.468,9.4762,9.4599,9.4762,20000.0
2009-11-09 12:15:00,11.58,11.59,11.56,11.58,26400.0,9.468,9.4762,9.4517,9.468,26400.0
2009-11-09 12:20:00,11.59,11.59,11.56,11.56,24400.0,9.4762,9.4762,9.4517,9.4517,24400.0
2009-11-09 12:25:00,11.56,11.56,11.55,11.55,26000.0,9.4517,9.4517,9.4435,9.4435,26000.0
2009-11-09 12:30:00,11.54,11.54,11.53,11.53,40000.0,9.4353,9.4353,9.4272,9.4272,40000.0
2009-11-09 12:35:00,11.53,11.53,11.52,11.53,16000.0,9.4272,9.4272,9.419,9.4272,16000.0
2009-11-09 12:40:00,11.53,11.55,11.53,11.55,39600.0,9.4272,9.4435,9.4272,9.4435,39600.0
2009-11-09 12:45:00,11.55,11.56,11.55,11.55,24800.0,9.4435,9.4517,9.4435,9.4435,24800.0
2009-11-09 12:50:00,11.55,11.56,11.54,11.56,63600.0,9.4435,9.4517,9.4353,9.4517,63600.0
2009-11-09 12:55:00,11.56,11.56,11.55,11.56,17200.0,9.4517,9.4517,9.4435,9.4517,17200.0
2009-11-09 13:00:00,11.56,11.57,11.56,11.57,21200.0,9.4517,9.4599,9.4517,9.4599,21200.0
2009-11-09 13:05:00,11.57,11.58,11.55,11.55,34000.0,9.4599,9.468,9.4435,9.4435,34000.0
2009-11-09 13:10:00,11.55,11.55,11.54,11.55,46800.0,9.4435,9.4435,9.4353,9.4435,46800.0
2009-11-09 13:15:00,11.55,11.56,11.53,11.56,176400.0,9.4435,9.4517,9.4272,9.4517,176400.0
2009-11-09 13:20:00,11.56,11.56,11.55,11.56,24800.0,9.4517,9.4517,9.4435,9.4517,24800.0
2009-11-09 13:25:00,11.56,11.56,11.55,11.55,23200.0,9.4517,9.4517,9.4435,9.4435,23200.0
2009-11-09 13:30:00,11.56,11.57,11.56,11.56,26400.0,9.4517,9.4599,9.4517,9.4517,26400.0
2009-11-09 13:35:00,11.56,11.59,11.55,11.59,50000.0,9.4517,9.4762,9.4435,9.4762,50000.0
2009-11-09 13:40:00,11.59,11.6,11.57,11.59,64000.0,9.4762,9.4844,9.4599,9.4762,64000.0
2009-11-09 13:45:00,11.59,11.6,11.59,11.59,48800.0,9.4762,9.4844,9.4762,9.4762,48800.0
2009-11-09 13:50:00,11.59,11.59,11.58,11.58,10400.0,9.4762,9.4762,9.468,9.468,10400.0
2009-11-09 13:55:00,11.58,11.59,11.57,11.59,53600.0,9.468,9.4762,9.4599,9.4762,53600.0
2009-11-09 14:00:00,11.59,11.6,11.58,11.6,257600.0,9.4762,9.4844,9.468,9.4844,257600.0
2009-11-09 14:05:00,11.6,11.62,11.6,11.6,73600.0,9.4844,9.5007,9.4844,9.4844,73600.0
2009-11-09 14:10:00,11.6,11.6,11.59,11.6,68000.0,9.4844,9.4844,9.4762,9.4844,68000.0
2009-11-09 14:15:00,11.6,11.6,11.59,11.59,45200.0,9.4844,9.4844,9.4762,9.4762,45200.0
2009-11-09 14:20:00,11.59,11.6,11.59,11.59,37600.0,9.4762,9.4844,9.4762,9.4762,37600.0
2009-11-09 14:25:00,11.59,11.6,11.59,11.59,32800.0,9.4762,9.4844,9.4762,9.4762,32800.0
2009-11-09 14:30:00,11.59,11.6,11.59,11.59,45200.0,9.4762,9.4844,9.4762,9.4762,45200.0
2009-11-09 14:35:00,11.59,11.6,11.58,11.58,67200.0,9.4762,9.4844,9.468,9.468,67200.0
2009-11-09 14:40:00,11.58,11.59,11.58,11.58,23600.0,9.468,9.4762,9.468,9.468,23600.0
2009-11-09 14:45:00,11.59,11.59,11.58,11.59,33600.0,9.4762,9.4762,9.468,9.4762,33600.0
2009-11-09 14:50:00,11.59,11.59,11.57,11.57,45600.0,9.4762,9.4762,9.4599,9.4599,45600.0
2009-11-09 14:55:00,11.58,11.58,11.56,11.57,37200.0,9.468,9.468,9.4517,9.4599,37200.0
2009-11-09 15:00:00,11.56,11.57,11.56,11.57,50800.0,9.4517,9.4599,9.4517,9.4599,50800.0
2009-11-09 15:05:00,11.57,11.57,11.56,11.56,37200.0,9.4599,9.4599,9.4517,9.4517,37200.0
2009-11-09 15:10:00,11.56,11.57,11.55,11.56,95200.0,9.4517,9.4599,9.4435,9.4517,95200.0
2009-11-09 15:15:00,11.56,11.56,11.55,11.56,62000.0,9.4517,9.4517,9.4435,9.4517,62000.0
2009-11-09 15:20:00,11.56,11.57,11.55,11.55,92000.0,9.4517,9.4599,9.4435,9.4435,92000.0
2009-11-09 15:25:00,11.55,11.55,11.53,11.55,116400.0,9.4435,9.4435,9.4272,9.4435,116400.0
2009-11-09 15:30:00,11.55,11.55,11.53,11.53,111600.0,9.4435,9.4435,9.4272,9.4272,111600.0
2009-11-09 15:35:00,11.53,11.54,11.52,11.53,105200.0,9.4272,9.4353,9.419,9.4272,105200.0
2009-11-09 15:40:00,11.53,11.55,11.53,11.54,115600.0,9.4272,9.4435,9.4272,9.4353,115600.0
2009-11-09 15:45:00,11.54,11.55,11.53,11.54,102400.0,9.4353,9.4435,9.4272,9.4353,102400.0
2009-11-09 15:50:00,11.54,11.56,11.54,11.56,140000.0,9.4353,9.4517,9.4353,9.4517,140000.0
2009-11-09 15:55:00,11.56,11.57,11.55,11.57,191200.0,9.4517,9.4599,9.4435,9.4599,191200.0
2009-11-10 09:30:00,11.57,11.58,11.52,11.57,137200.0,9.4599,9.468,9.419,9.4599,137200.0
2009-11-10 09:35:00,11.59,11.62,11.57,11.58,73600.0,9.4762,9.5007,9.4599,9.468,73600.0
2009-11-10 09:40:00,11.59,11.6,11.56,11.56,141600.0,9.4762,9.4844,9.4517,9.4517,141600.0
2009-11-10 09:45:00,11.56,11.58,11.54,11.58,114800.0,9.4517,9.468,9.4353,9.468,114800.0
2009-11-10 09:50:00,11.58,11.6,11.56,11.56,78800.0,9.468,9.4844,9.4517,9.4517,78800.0
2009-11-10 09:55:00,11.57,11.58,11.54,11.55,150400.0,9.4599,9.468,9.4353,9.4435,150400.0
2009-11-10 10:00:00,11.55,11.56,11.54,11.56,106400.0,9.4435,9.4517,9.4353,9.4517,106400.0
2009-11-10 10:05:00,11.55,11.56,11.54,11.55,67600.0,9.4435,9.4517,9.4353,9.4435,67600.0
2009-11-10 10:10:00,11.55,11.56,11.53,11.53,71600.0,9.4435,9.4517,9.4272,9.4272,71600.0
2009-11-10 10:15:00,11.53,11.56,11.53,11.55,73600.0,9.4272,9.4517,9.4272,9.4435,73600.0
2009-11-10 10:20:00,11.56,11.56,11.54,11.55,101200.0,9.4517,9.4517,9.4353,9.4435,101200.0
2009-11-10 10:25:00,11.56,11.58,11.55,11.58,59600.0,9.4517,9.468,9.4435,9.468,59600.0
2009-11-10 10:30:00,11.58,11.6,11.57,11.59,106800.0,9.468,9.4844,9.4599,9.4762,106800.0
2009-11-10 10:35:00,11.58,11.59,11.57,11.58,88000.0,9.468,9.4762,9.4599,9.468,88000.0
2009-11-10 10:40:00,11.58,11.59,11.57,11.57,115200.0,9.468,9.4762,9.4599,9.4599,115200.0
2009-11-10 10:45:00,11.57,11.58,11.56,11.58,100400.0,9.4599,9.468,9.4517,9.468,100400.0
2009-11-10 10:50:00,11.58,11.58,11.55,11.55,113600.0,9.468,9.468,9.4435,9.4435,113600.0
2009-11-10 10:55:00,11.56,11.58,11.56,11.57,87600.0,9.4517,9.468,9.4517,9.4599,87600.0
2009-11-10 11:00:00,11.57,11.58,11.56,11.56,53200.0,9.4599,9.468,9.4517,9.4517,53200.0
2009-11-10 11:05:00,11.56,11.56,11.53,11.55,99200.0,9.4517,9.4517,9.4272,9.4435,99200.0
2009-11-10 11:10:00,11.55,11.56,11.53,11.55,94000.0,9.4435,9.4517,9.4272,9.4435,94000.0
2009-11-10 11:15:00,11.55,11.57,11.55,11.56,57200.0,9.4435,9.4599,9.4435,9.4517,57200.0
2009-11-10 11:20:00,11.56,11.58,11.56,11.58,32000.0,9.4517,9.468,9.4517,9.468,32000.0
2009-11-10 11:25:00,11.58,11.59,11.58,11.59,47600.0,9.468,9.4762,9.468,9.4762,47600.0
2009-11-10 11:30:00,11.59,11.59,11.56,11.56,43600.0,9.4762,9.4762,9.4517,9.4517,43600.0
2009-11-10 11:35:00,11.56,11.61,11.56,11.6,96400.0,9.4517,9.4926,9.4517,9.4844,96400.0
2009-11-10 11:40:00,11.6,11.61,11.58,11.59,75200.0,9.4844,9.4926,9.468,9.4762,75200.0
2009-11-10 11:45:00,11.59,11.59,11.58,11.59,126400.0,9.4762,9.4762,9.468,9.4762,126400.0
2009-11-10 11:50:00,11.58,11.59,11.58,11.58,139600.0,9.468,9.4762,9.468,9.468,139600.0
2009-11-10 11:55:00,11.58,11.6,11.58,11.58,143200.0,9.468,9.4844,9.468,9.468,143200.0
2009-11-10 12:00:00,11.58,11.59,11.57,11.58,122800.0,9.468,9.4762,9.4599,9.468,122800.0
2009-11-10 12:05:00,11.58,11.6,11.58,11.6,68000.0,9.468,9.4844,9.468,9.4844,68000.0
2009-11-10 12:10:00,11.6,11.6,11.59,11.59,106800.0,9.4844,9.4844,9.4762,9.4762,106800.0
2009-11-10 12:15:00,11.59,11.6,11.59,11.6,36000.0,9.4762,9.4844,9.4762,9.4844,36000.0
2009-11-10 12:20:00,11.6,11.61,11.58,11.59,92800.0,9.4844,9.4926,9.468,9.4762,92800.0
2009-11-10 12:25:00,11.59,11.59,11.56,11.56,113600.0,9.4762,9.4762,9.4517,9.4517,113600.0
2009-11-10 12:30:00,11.56,11.57,11.56,11.56,128800.0,9.4517,9.4599,9.4517,9.4517,128800.0
2009-11-10 12:35:00,11.57,11.57,11.56,11.56,41600.0,9.4599,9.4599,9.4517,9.4517,41600.0
2009-11-10 12:40:00,11.56,11.56,11.55,11.55,28800.0,9.4517,9.4517,9.4435,9.4435,28800.0
2009-11-10 12:45:00,11.55,11.57,11.55,11.55,67200.0,9.4435,9.4599,9.4435,9.4435,67200.0
2009-11-10 12:50:00,11.56,11.57,11.55,11.56,62000.0,9.4517,9.4599,9.4435,9.4517,62000.0
2009-11-10 12:55:00,11.57,11.59,11.56,11.58,66400.0,9.4599,9.4762,9.4517,9.468,66400.0
2009-11-10 13:00:00,11.58,11.58,11.56,11.56,85200.0,9.468,9.468,9.4517,9.4517,85200.0
2009-11-10 13:05:00,11.56,11.57,11.55,11.56,45200.0,9.4517,9.4599,9.4435,9.4517,45200.0
2009-11-10 13:10:00,11.56,11.57,11.56,11.56,31600.0,9.4517,9.4599,9.4517,9.4517,31600.0
2009-11-10 13:15:00,11.56,11.58,11.55,11.56,82400.0,9.4517,9.468,9.4435,9.4517,82400.0
2009-11-10 13:20:00,11.56,11.57,11.55,11.56,42800.0,9.4517,9.4599,9.4435,9.4517,42800.0
2009-11-10 13:25:00,11.56,11.56,11.55,11.56,31600.0,9.4517,9.4517,9.4435,9.4517,31600.0
2009-11-10 13:30:00,11.56,11.56,11.56,11.56,34000.0,9.4517,9.4517,9.4517,9.4517,34000.0
2009-11-10 13:35:00,11.56,11.57,11.56,11.56,112400.0,9.4517,9.4599,9.4517,9.4517,112400.0
2009-11-10 13:40:00,11.56,11.56,11.55,11.56,45600.0,9.4517,9.4517,9.4435,9.4517,45600.0
2009-11-10 13:45:00,11.56,11.56,11.55,11.56,105200.0,9.4517,9.4517,9.4435,9.4517,105200.0
2009-11-10 13:50:00,11.56,11.57,11.56,11.57,39200.0,9.4517,9.4599,9.4517,9.4599,39200.0
2009-11-10 13:55:00,11.56,11.58,11.56,11.57,88800.0,9.4517,9.468,9.4517,9.4599,88800.0
2009-11-10 14:00:00,11.57,11.57,11.56,11.56,78400.0,9.4599,9.4599,9.4517,9.4517,78400.0
2009-11-10 14:05:00,11.56,11.58,11.56,11.56,87200.0,9.4517,9.468,9.4517,9.4517,87200.0
2009-11-10 14:10:00,11.57,11.57,11.56,11.56,33600.0,9.4599,9.4599,9.4517,9.4517,33600.0
2009-11-10 14:15:00,11.56,11.57,11.56,11.56,44400.0,9.4517,9.4599,9.4517,9.4517,44400.0
2009-11-10 14:20:00,11.56,11.57,11.56,11.56,39200.0,9.4517,9.4599,9.4517,9.4517,39200.0
2009-11-10 14:25:00,11.56,11.57,11.56,11.56,45600.0,9.4517,9.4599,9.4517,9.4517,45600.0
2009-11-10 14:30:00,11.57,11.58,11.56,11.57,117200.0,9.4599,9.468,9.4517,9.4599,117200.0
2009-11-10 14:35:00,11.57,11.58,11.56,11.57,132400.0,9.4599,9.468,9.4517,9.4599,132400.0
2009-11-10 14:40:00,11.57,11.58,11.56,11.58,102400.0,9.4599,9.468,9.4517,9.468,102400.0
2009-11-10 14:45:00,11.58,11.59,11.58,11.58,89600.0,9.468,9.4762,9.468,9.468,89600.0
2009-11-10 14:50:00,11.58,11.59,11.58,11.58,71600.0,9.468,9.4762,9.468,9.468,71600.0
2009-11-10 14:55:00,11.58,11.59,11.58,11.59,51200.0,9.468,9.4762,9.468,9.4762,51200.0
2009-11-10 15:00:00,11.59,11.59,11.57,11.58,48000.0,9.4762,9.4762,9.4599,9.468,48000.0
2009-11-10 15:05:00,11.59,11.59,11.58,11.58,27200.0,9.4762,9.4762,9.468,9.468,27200.0
2009-11-10 15:10:00,11.58,11.59,11.58,11.59,63600.0,9.468,9.4762,9.468,9.4762,63600.0
2009-11-10 15:15:00,11.59,11.61,11.58,11.61,182800.0,9.4762,9.4926,9.468,9.4926,182800.0
2009-11-10 15:20:00,11.61,11.61,11.58,11.59,102800.0,9.4926,9.4926,9.468,9.4762,102800.0
2009-11-10 15:25:00,11.6,11.6,11.58,11.59,85200.0,9.4844,9.4844,9.468,9.4762,85200.0
2009-11-10 15:30:00,11.59,11.59,11.56,11.57,104400.0,9.4762,9.4762,9.4517,9.4599,104400.0
2009-11-10 15:35:00,11.57,11.58,11.57,11.58,113600.0,9.4599,9.468,9.4599,9.468,113600.0
2009-11-10 15:40:00,11.58,11.58,11.56,11.56,153200.0,9.468,9.468,9.4517,9.4517,153200.0
2009-11-10 15:45:00,11.56,11.58,11.56,11.58,164000.0,9.4517,9.468,9.4517,9.468,164000.0
2009-11-10 15:50:00,11.58,11.59,11.56,11.57,262800.0,9.468,9.4762,9.4517,9.4599,262800.0
2009-11-10 15:55:00,11.57,11.58,11.56,11.58,288000.0,9.4599,9.468,9.4517,9.468,288000.0
2009-11-11 09:30:00,11.69,11.74,11.61,11.74,121600.0,9.558,9.5989,9.4926,9.5989,121600.0
2009-11-11 09:35:00,11.73,11.74,11.65,11.72,35600.0,9.5907,9.5989,9.5253,9.5825,35600.0
2009-11-11 09:40:00,11.72,11.74,11.71,11.74,49200.0,9.5825,9.5989,9.5743,9.5989,49200.0
2009-11-11 09:45:00,11.74,11.74,11.71,11.72,40400.0,9.5989,9.5989,9.5743,9.5825,40400.0
2009-11-11 09:50:00,11.73,11.73,11.71,11.71,47200.0,9.5907,9.5907,9.5743,9.5743,47200.0
2009-11-11 09:55:00,11.72,11.74,11.72,11.72,83600.0,9.5825,9.5989,9.5825,9.5825,83600.0
2009-11-11 10:00:00,11.72,11.75,11.71,11.74,102400.0,9.5825,9.607,9.5743,9.5989,102400.0
2009-11-11 10:05:00,11.74,11.77,11.74,11.77,58000.0,9.5989,9.6234,9.5989,9.6234,58000.0
2009-11-11 10:10:00,11.77,11.82,11.77,11.81,78400.0,9.6234,9.6643,9.6234,9.6561,78400.0
2009-11-11 10:15:00,11.81,11.84,11.81,11.82,111600.0,9.6561,9.6806,9.6561,9.6643,111600.0
2009-11-11 10:20:00,11.82,11.84,11.81,11.81,104000.0,9.6643,9.6806,9.6561,9.6561,104000.0
2009-11-11 10:25:00,11.81,11.83,11.81,11.81,66800.0,9.6561,9.6724,9.6561,9.6561,66800.0
2009-11-11 10:30:00,11.81,11.81,11.77,11.78,66400.0,9.6561,9.6561,9.6234,9.6316,66400.0
2009-11-11 10:35:00,11.77,11.8,11.77,11.79,72400.0,9.6234,9.6479,9.6234,9.6397,72400.0
2009-11-11 10:40:00,11.79,11.8,11.72,11.73,97600.0,9.6397,9.6479,9.5825,9.5907,97600.0
2009-11-11 10:45:00,11.73,11.74,11.73,11.73,120800.0,9.5907,9.5989,9.5907,9.5907,120800.0
2009-11-11 10:50:00,11.72,11.72,11.67,11.68,182000.0,9.5825,9.5825,9.5416,9.5498,182000.0
2009-11-11 10:55:00,11.68,11.7,11.68,11.68,185200.0,9.5498,9.5662,9.5498,9.5498,185200.0
2009-11-11 11:00:00,11.68,11.69,11.66,11.68,72400.0,9.5498,9.558,9.5334,9.5498,72400.0
2009-11-11 11:05:00,11.68,11.68,11.65,11.65,44800.0,9.5498,9.5498,9.5253,9.5253,44800.0
2009-11-11 11:10:00,11.64,11.66,11.63,11.65,69600.0,9.5171,9.5334,9.5089,9.5253,69600.0
2009-11-11 11:15:00,11.64,11.67,11.63,11.65,86800.0,9.5171,9.5416,9.5089,9.5253,86800.0
2009-11-11 11:20:00,11.66,11.67,11.65,11.65,29600.0,9.5334,9.5416,9.5253,9.5253,29600.0
2009-11-11 11:25:00,11.66,11.66,11.64,11.66,37600.0,9.5334,9.5334,9.5171,9.5334,37600.0
2009-11-11 11:30:00,11.65,11.68,11.65,11.68,30800.0,9.5253,9.5498,9.5253,9.5498,30800.0
2009-11-11 11:35:00,11.68,11.7,11.68,11.7,56000.0,9.5498,9.5662,9.5498,9.5662,56000.0
2009-11-11 11:40:00,11.7,11.7,11.7,11.7,25200.0,9.5662,9.5662,9.5662,9.5662,25200.0
2009-11-11 11:45:00,11.7,11.72,11.7,11.7,50000.0,9.5662,9.5825,9.5662,9.5662,50000.0
2009-11-11 11:50:00,11.7,11.71,11.67,11.67,209200.0,9.5662,9.5743,9.5416,9.5416,209200.0
2009-11-11 11:55:00,11.67,11.67,11.62,11.65,76400.0,9.5416,9.5416,9.5007,9.5253,76400.0
2009-11-11 12:00:00,11.65,11.65,11.63,11.63,14800.0,9.5253,9.5253,9.5089,9.5089,14800.0
2009-11-11 12:05:00,11.64,11.64,11.61,11.63,93600.0,9.5171,9.5171,9.4926,9.5089,93600.0
2009-11-11 12:10:00,11.63,11.65,11.63,11.65,30000.0,9.5089,9.5253,9.5089,9.5253,30000.0
2009-11-11 12:15:00,11.65,11.65,11.62,11.63,36000.0,9.5253,9.5253,9.5007,9.5089,36000.0
2009-11-11 12:20:00,11.63,11.63,11.63,11.63,24400.0,9.5089,9.5089,9.5089,9.5089,24400.0
2009-11-11 12:25:00,11.63,11.66,11.63,11.65,71200.0,9.5089,9.5334,9.5089,9.5253,71200.0
2009-11-11 12:30:00,11.66,11.69,11.66,11.69,18000.0,9.5334,9.558,9.5334,9.558,18000.0
2009-11-11 12:35:00,11.69,11.71,11.69,11.69,38800.0,9.558,9.5743,9.558,9.558,38800.0
2009-11-11 12:40:00,11.69,11.71,11.68,11.7,30800.0,9.558,9.5743,9.5498,9.5662,30800.0
2009-11-11 12:45:00,11.7,11.71,11.68,11.69,103600.0,9.5662,9.5743,9.5498,9.558,103600.0
2009-11-11 12:50:00,11.69,11.7,11.69,11.7,42000.0,9.558,9.5662,9.558,9.5662,42000.0
2009-11-11 12:55:00,11.7,11.7,11.69,11.7,31200.0,9.5662,9.5662,9.558,9.5662,31200.0
2009-11-11 13:00:00,11.7,11.71,11.69,11.7,22800.0,9.5662,9.5743,9.558,9.5662,22800.0
2009-11-11 13:05:00,11.7,11.7,11.69,11.69,14400.0,9.5662,9.5662,9.558,9.558,14400.0
2009-11-11 13:10:00,11.69,11.69,11.67,11.68,25200.0,9.558,9.558,9.5416,9.5498,25200.0
2009-11-11 13:15:00,11.68,11.68,11.67,11.67,18800.0,9.5498,9.5498,9.5416,9.5416,18800.0
2009-11-11 13:20:00,11.67,11.68,11.67,11.67,18800.0,9.5416,9.5498,9.5416,9.5416,18800.0
2009-11-11 13:25:00,11.67,11.68,11.64,11.65,17200.0,9.5416,9.5498,9.5171,9.5253,17200.0
2009-11-11 13:30:00,11.65,11.65,11.64,11.64,55600.0,9.5253,9.5253,9.5171,9.5171,55600.0
2009-11-11 13:35:00,11.65,11.65,11.62,11.62,92800.0,9.5253,9.5253,9.5007,9.5007,92800.0
2009-11-11 13:40:00,11.63,11.63,11.61,11.61,55200.0,9.5089,9.5089,9.4926,9.4926,55200.0
2009-11-11 13:45:00,11.61,11.63,11.61,11.62,75600.0,9.4926,9.5089,9.4926,9.5007,75600.0
2009-11-11 13:50:00,11.62,11.63,11.61,11.62,42800.0,9.5007,9.5089,9.4926,9.5007,42800.0
2009-11-11 13:55:00,11.62,11.63,11.61,11.62,97600.0,9.5007,9.5089,9.4926,9.5007,97600.0
2009-11-11 14:00:00,11.62,11.63,11.62,11.62,48000.0,9.5007,9.5089,9.5007,9.5007,48000.0
2009-11-11 14:05:00,11.62,11.64,11.62,11.62,76400.0,9.5007,9.5171,9.5007,9.5007,76400.0
2009-11-11 14:10:00,11.63,11.63,11.62,11.63,36000.0,9.5089,9.5089,9.5007,9.5089,36000.0
2009-11-11 14:15:00,11.64,11.65,11.63,11.65,105600.0,9.5171,9.5253,9.5089,9.5253,105600.0
2009-11-11 14:20:00,11.65,11.65,11.63,11.64,57600.0,9.5253,9.5253,9.5089,9.5171,57600.0
2009-11-11 14:25:00,11.64,11.67,11.64,11.65,49200.0,9.5171,9.5416,9.5171,9.5253,49200.0
2009-11-11 14:30:00,11.65,11.68,11.65,11.65,85600.0,9.5253,9.5498,9.5253,9.5253,85600.0
2009-11-11 14:35:00,11.65,11.67,11.65,11.65,24400.0,9.5253,9.5416,9.5253,9.5253,24400.0
2009-11-11 14:40:00,11.66,11.66,11.65,11.66,34000.0,9.5334,9.5334,9.5253,9.5334,34000.0
2009-11-11 14:45:00,11.66,11.67,11.65,11.67,39200.0,9.5334,9.5416,9.5253,9.5416,39200.0
2009-11-11 14:50:00,11.67,11.68,11.66,11.67,31600.0,9.5416,9.5498,9.5334,9.5416,31600.0
2009-11-11 14:55:00,11.67,11.67,11.65,11.67,86400.0,9.5416,9.5416,9.5253,9.5416,86400.0
2009-11-11 15:00:00,11.67,11.68,11.66,11.67,48800.0,9.5416,9.5498,9.5334,9.5416,48800.0
2009-11-11 15:05:00,11.67,11.68,11.66,11.66,75200.0,9.5416,9.5498,9.5334,9.5334,75200.0
2009-11-11 15:10:00,11.66,11.66,11.63,11.66,56400.0,9.5334,9.5334,9.5089,9.5334,56400.0
2009-11-11 15:15:00,11.66,11.67,11.64,11.66,61200.0,9.5334,9.5416,9.5171,9.5334,61200.0
2009-11-11 15:20:00,11.66,11.66,11.65,11.65,35200.0,9.5334,9.5334,9.5253,9.5253,35200.0
2009-11-11 15:25:00,11.65,11.67,11.65,11.67,75200.0,9.5253,9.5416,9.5253,9.5416,75200.0
2009-11-11 15:30:00,11.68,11.7,11.66,11.66,165200.0,9.5498,9.5662,9.5334,9.5334,165200.0
2009-11-11 15:35:00,11.66,11.67,11.65,11.67,117600.0,9.5334,9.5416,9.5253,9.5416,117600.0
2009-11-11 15:40:00,11.67,11.67,11.65,11.65,126800.0,9.5416,9.5416,9.5253,9.5253,126800.0
2009-11-11 15:45:00,11.65,11.67,11.64,11.67,106800.0,9.5253,9.5416,9.5171,9.5416,106800.0
2009-11-11 15:50:00,11.67,11.68,11.66,11.68,169200.0,9.5416,9.5498,9.5334,9.5498,169200.0
2009-11-11 15:55:00,11.67,11.69,11.67,11.69,278400.0,9.5416,9.558,9.5416,9.558,278400.0
2009-11-12 09:30:00,11.73,11.81,11.69,11.74,126000.0,9.5907,9.6561,9.558,9.5989,126000.0
2009-11-12 09:35:00,11.76,11.76,11.65,11.65,158000.0,9.6152,9.6152,9.5253,9.5253,158000.0
2009-11-12 09:40:00,11.65,11.68,11.63,11.63,78400.0,9.5253,9.5498,9.5089,9.5089,78400.0
2009-11-12 09:45:00,11.62,11.67,11.62,11.66,36800.0,9.5007,9.5416,9.5007,9.5334,36800.0
2009-11-12 09:50:00,11.66,11.72,11.65,11.69,72400.0,9.5334,9.5825,9.5253,9.558,72400.0
2009-11-12 09:55:00,11.69,11.76,11.69,11.74,119200.0,9.558,9.6152,9.558,9.5989,119200.0
2009-11-12 10:00:00,11.76,11.78,11.74,11.77,59600.0,9.6152,9.6316,9.5989,9.6234,59600.0
2009-11-12 10:05:00,11.77,11.77,11.71,11.72,99600.0,9.6234,9.6234,9.5743,9.5825,99600.0
2009-11-12 10:10:00,11.72,11.73,11.65,11.67,63600.0,9.5825,9.5907,9.5253,9.5416,63600.0
2009-11-12 10:15:00,11.67,11.68,11.66,11.66,72800.0,9.5416,9.5498,9.5334,9.5334,72800.0
2009-11-12 10:20:00,11.66,11.7,11.66,11.7,69600.0,9.5334,9.5662,9.5334,9.5662,69600.0
2009-11-12 10:25:00,11.69,11.69,11.67,11.67,74400.0,9.558,9.558,9.5416,9.5416,74400.0
2009-11-12 10:30:00,11.66,11.67,11.64,11.64,104400.0,9.5334,9.5416,9.5171,9.5171,104400.0
2009-11-12 10:35:00,11.64,11.64,11.61,11.62,92000.0,9.5171,9.5171,9.4926,9.5007,92000.0
2009-11-12 10:40:00,11.62,11.63,11.61,11.62,146400.0,9.5007,9.5089,9.4926,9.5007,146400.0
2009-11-12 10:45:00,11.62,11.63,11.61,11.61,97600.0,9.5007,9.5089,9.4926,9.4926,97600.0
2009-11-12 10:50:00,11.61,11.63,11.6,11.61,119600.0,9.4926,9.5089,9.4844,9.4926,119600.0
2009-11-12 10:55:00,11.61,11.61,11.59,11.6,88400.0,9.4926,9.4926,9.4762,9.4844,88400.0
2009-11-12 11:00:00,11.6,11.6,11.55,11.56,186000.0,9.4844,9.4844,9.4435,9.4517,186000.0
2009-11-12 11:05:00,11.56,11.56,11.48,11.5,257600.0,9.4517,9.4517,9.3863,9.4026,257600.0
2009-11-12 11:10:00,11.5,11.5,11.47,11.49,78000.0,9.4026,9.4026,9.3781,9.3945,78000.0
2009-11-12 11:15:00,11.49,11.53,11.48,11.52,50400.0,9.3945,9.4272,9.3863,9.419,50400.0
2009-11-12 11:20:00,11.52,11.52,11.48,11.5,62000.0,9.419,9.419,9.3863,9.4026,62000.0
2009-11-12 11:25:00,11.5,11.51,11.47,11.49,54400.0,9.4026,9.4108,9.3781,9.3945,54400.0
2009-11-12 11:30:00,11.49,11.5,11.48,11.49,49600.0,9.3945,9.4026,9.3863,9.3945,49600.0
2009-11-12 11:35:00,11.49,11.49,11.44,11.45,76400.0,9.3945,9.3945,9.3536,9.3617,76400.0
2009-11-12 11:40:00,11.46,11.47,11.46,11.47,48000.0,9.3699,9.3781,9.3699,9.3781,48000.0
2009-11-12 11:45:00,11.47,11.47,11.46,11.46,15600.0,9.3781,9.3781,9.3699,9.3699,15600.0
2009-11-12 11:50:00,11.46,11.47,11.46,11.46,20400.0,9.3699,9.3781,9.3699,9.3699,20400.0
2009-11-12 11:55:00,11.46,11.48,11.45,11.45,54400.0,9.3699,9.3863,9.3617,9.3617,54400.0
2009-11-12 12:00:00,11.45,11.48,11.45,11.48,33200.0,9.3617,9.3863,9.3617,9.3863,33200.0
2009-11-12 12:05:00,11.48,11.5,11.47,11.5,40800.0,9.3863,9.4026,9.3781,9.4026,40800.0
2009-11-12 12:10:00,11.5,11.51,11.5,11.51,21600.0,9.4026,9.4108,9.4026,9.4108,21600.0
2009-11-12 12:15:00,11.51,11.52,11.51,11.51,65600.0,9.4108,9.419,9.4108,9.4108,65600.0
2009-11-12 12:20:00,11.51,11.52,11.5,11.51,24800.0,9.4108,9.419,9.4026,9.4108,24800.0
2009-11-12 12:25:00,11.5,11.51,11.5,11.5,41600.0,9.4026,9.4108,9.4026,9.4026,41600.0
2009-11-12 12:30:00,11.5,11.5,11.49,11.49,17600.0,9.4026,9.4026,9.3945,9.3945,17600.0
2009-11-12 12:35:00,11.49,11.51,11.49,11.5,74800.0,9.3945,9.4108,9.3945,9.4026,74800.0
2009-11-12 12:40:00,11.5,11.51,11.49,11.49,46400.0,9.4026,9.4108,9.3945,9.3945,46400.0
2009-11-12 12:45:00,11.49,11.5,11.49,11.49,19200.0,9.3945,9.4026,9.3945,9.3945,19200.0
2009-11-12 12:50:00,11.49,11.51,11.49,11.49,52000.0,9.3945,9.4108,9.3945,9.3945,52000.0
2009-11-12 12:55:00,11.49,11.5,11.49,11.5,38400.0,9.3945,9.4026,9.3945,9.4026,38400.0
2009-11-12 13:00:00,11.5,11.5,11.48,11.49,64000.0,9.4026,9.4026,9.3863,9.3945,64000.0
2009-11-12 13:05:00,11.49,11.49,11.46,11.47,36400.0,9.3945,9.3945,9.3699,9.3781,36400.0
2009-11-12 13:10:00,11.47,11.47,11.45,11.46,57600.0,9.3781,9.3781,9.3617,9.3699,57600.0
2009-11-12 13:15:00,11.46,11.49,11.46,11.47,32800.0,9.3699,9.3945,9.3699,9.3781,32800.0
2009-11-12 13:20:00,11.47,11.48,11.47,11.47,25600.0,9.3781,9.3863,9.3781,9.3781,25600.0
2009-11-12 13:25:00,11.47,11.47,11.45,11.47,56400.0,9.3781,9.3781,9.3617,9.3781,56400.0
2009-11-12 13:30:00,11.47,11.47,11.46,11.46,39600.0,9.3781,9.3781,9.3699,9.3699,39600.0
2009-11-12 13:35:00,11.46,11.47,11.45,11.46,46800.0,9.3699,9.3781,9.3617,9.3699,46800.0
2009-11-12 13:40:00,11.46,11.5,11.45,11.5,112000.0,9.3699,9.4026,9.3617,9.4026,112000.0
2009-11-12 13:45:00,11.5,11.51,11.49,11.5,197200.0,9.4026,9.4108,9.3945,9.4026,197200.0
2009-11-12 13:50:00,11.49,11.51,11.49,11.49,51200.0,9.3945,9.4108,9.3945,9.3945,51200.0
2009-11-12 13:55:00,11.49,11.49,11.47,11.47,22000.0,9.3945,9.3945,9.3781,9.3781,22000.0
2009-11-12 14:00:00,11.47,11.47,11.46,11.47,51600.0,9.3781,9.3781,9.3699,9.3781,51600.0
2009-11-12 14:05:00,11.47,11.47,11.46,11.47,59600.0,9.3781,9.3781,9.3699,9.3781,59600.0
2009-11-12 14:10:00,11.47,11.49,11.47,11.49,37200.0,9.3781,9.3945,9.3781,9.3945,37200.0
2009-11-12 14:15:00,11.49,11.49,11.48,11.48,41600.0,9.3945,9.3945,9.3863,9.3863,41600.0
2009-11-12 14:20:00,11.48,11.49,11.47,11.48,34400.0,9.3863,9.3945,9.3781,9.3863,34400.0
2009-11-12 14:25:00,11.47,11.48,11.47,11.47,27200.0,9.3781,9.3863,9.3781,9.3781,27200.0
2009-11-12 14:30:00,11.47,11.48,11.46,11.46,54400.0,9.3781,9.3863,9.3699,9.3699,54400.0
2009-11-12 14:35:00,11.47,11.47,11.46,11.47,93200.0,9.3781,9.3781,9.3699,9.3781,93200.0
2009-11-12 14:40:00,11.47,11.47,11.47,11.47,53200.0,9.3781,9.3781,9.3781,9.3781,53200.0
2009-11-12 14:45:00,11.47,11.47,11.45,11.45,140400.0,9.3781,9.3781,9.3617,9.3617,140400.0
2009-11-12 14:50:00,11.45,11.47,11.45,11.46,36000.0,9.3617,9.3781,9.3617,9.3699,36000.0
2009-11-12 14:55:00,11.45,11.45,11.43,11.45,25200.0,9.3617,9.3617,9.3454,9.3617,25200.0
2009-11-12 15:00:00,11.45,11.45,11.44,11.44,49600.0,9.3617,9.3617,9.3536,9.3536,49600.0
2009-11-12 15:05:00,11.44,11.5,11.44,11.47,272000.0,9.3536,9.4026,9.3536,9.3781,272000.0
2009-11-12 15:10:00,11.47,11.47,11.45,11.47,73600.0,9.3781,9.3781,9.3617,9.3781,73600.0
2009-11-12 15:15:00,11.47,11.49,11.47,11.48,102000.0,9.3781,9.3945,9.3781,9.3863,102000.0
2009-11-12 15:20:00,11.48,11.51,11.47,11.5,304800.0,9.3863,9.4108,9.3781,9.4026,304800.0
2009-11-12 15:25:00,11.5,11.51,11.49,11.49,228000.0,9.4026,9.4108,9.3945,9.3945,228000.0
2009-11-12 15:30:00,11.49,11.49,11.47,11.49,336800.0,9.3945,9.3945,9.3781,9.3945,336800.0
2009-11-12 15:35:00,11.49,11.49,11.45,11.45,68000.0,9.3945,9.3945,9.3617,9.3617,68000.0
2009-11-12 15:40:00,11.45,11.46,11.44,11.45,69200.0,9.3617,9.3699,9.3536,9.3617,69200.0
2009-11-12 15:45:00,11.45,11.47,11.45,11.47,106400.0,9.3617,9.3781,9.3617,9.3781,106400.0
2009-11-12 15:50:00,11.47,11.48,11.46,11.48,114800.0,9.3781,9.3863,9.3699,9.3863,114800.0
2009-11-12 15:55:00,11.48,11.49,11.45,11.45,393200.0,9.3863,9.3945,9.3617,9.3617,393200.0
2009-11-13 09:30:00,11.5,11.58,11.49,11.51,56800.0,9.4026,9.468,9.3945,9.4108,56800.0
2009-11-13 09:35:00,11.51,11.51,11.45,11.47,84400.0,9.4108,9.4108,9.3617,9.3781,84400.0
2009-11-13 09:40:00,11.47,11.47,11.43,11.46,82400.0,9.3781,9.3781,9.3454,9.3699,82400.0
2009-11-13 09:45:00,11.46,11.48,11.45,11.46,44400.0,9.3699,9.3863,9.3617,9.3699,44400.0
2009-11-13 09:50:00,11.46,11.49,11.44,11.46,74000.0,9.3699,9.3945,9.3536,9.3699,74000.0
2009-11-13 09:55:00,11.44,11.44,11.38,11.42,92400.0,9.3536,9.3536,9.3045,9.3372,92400.0
2009-11-13 10:00:00,11.42,11.47,11.41,11.46,133600.0,9.3372,9.3781,9.329,9.3699,133600.0
2009-11-13 10:05:00,11.47,11.49,11.45,11.45,66000.0,9.3781,9.3945,9.3617,9.3617,66000.0
2009-11-13 10:10:00,11.45,11.47,11.44,11.47,68400.0,9.3617,9.3781,9.3536,9.3781,68400.0
2009-11-13 10:15:00,11.47,11.49,11.46,11.47,41200.0,9.3781,9.3945,9.3699,9.3781,41200.0
2009-11-13 10:20:00,11.47,11.52,11.47,11.49,65200.0,9.3781,9.419,9.3781,9.3945,65200.0
2009-11-13 10:25:00,11.49,11.49,11.45,11.45,38800.0,9.3945,9.3945,9.3617,9.3617,38800.0
2009-11-13 10:30:00,11.46,11.47,11.42,11.44,57600.0,9.3699,9.3781,9.3372,9.3536,57600.0
2009-11-13 10:35:00,11.44,11.47,11.44,11.46,72000.0,9.3536,9.3781,9.3536,9.3699,72000.0
2009-11-13 10:40:00,11.47,11.49,11.45,11.48,65200.0,9.3781,9.3945,9.3617,9.3863,65200.0
2009-11-13 10:45:00,11.47,11.5,11.47,11.48,46400.0,9.3781,9.4026,9.3781,9.3863,46400.0
2009-11-13 10:50:00,11.49,11.53,11.49,11.53,52800.0,9.3945,9.4272,9.3945,9.4272,52800.0
2009-11-13 10:55:00,11.54,11.54,11.5,11.5,44400.0,9.4353,9.4353,9.4026,9.4026,44400.0
2009-11-13 11:00:00,11.5,11.52,11.49,11.52,36400.0,9.4026,9.419,9.3945,9.419,36400.0
2009-11-13 11:05:00,11.52,11.54,11.52,11.54,40000.0,9.419,9.4353,9.419,9.4353,40000.0
2009-11-13 11:10:00,11.54,11.54,11.5,11.51,38800.0,9.4353,9.4353,9.4026,9.4108,38800.0
2009-11-13 11:15:00,11.51,11.51,11.5,11.51,18800.0,9.4108,9.4108,9.4026,9.4108,18800.0
2009-11-13 11:20:00,11.51,11.52,11.51,11.52,20800.0,9.4108,9.419,9.4108,9.419,20800.0
2009-11-13 11:25:00,11.52,11.53,11.52,11.52,24000.0,9.419,9.4272,9.419,9.419,24000.0
2009-11-13 11:30:00,11.52,11.52,11.5,11.51,14800.0,9.419,9.419,9.4026,9.4108,14800.0
2009-11-13 11:35:00,11.51,11.52,11.49,11.49,51600.0,9.4108,9.419,9.3945,9.3945,51600.0
2009-11-13 11:40:00,11.49,11.49,11.47,11.48,48000.0,9.3945,9.3945,9.3781,9.3863,48000.0
2009-11-13 11:45:00,11.48,11.49,11.47,11.49,16000.0,9.3863,9.3945,9.3781,9.3945,16000.0
2009-11-13 11:50:00,11.49,11.49,11.48,11.49,26800.0,9.3945,9.3945,9.3863,9.3945,26800.0
2009-11-13 11:55:00,11.49,11.51,11.49,11.5,22400.0,9.3945,9.4108,9.3945,9.4026,22400.0
2009-11-13 12:00:00,11.5,11.52,11.5,11.52,22800.0,9.4026,9.419,9.4026,9.419,22800.0
2009-11-13 12:05:00,11.52,11.52,11.49,11.51,40800.0,9.419,9.419,9.3945,9.4108,40800.0
2009-11-13 12:10:00,11.51,11.54,11.5,11.53,30000.0,9.4108,9.4353,9.4026,9.4272,30000.0
2009-11-13 12:15:00,11.53,11.55,11.53,11.55,21600.0,9.4272,9.4435,9.4272,9.4435,21600.0
2009-11-13 12:20:00,11.55,11.56,11.55,11.56,43600.0,9.4435,9.4517,9.4435,9.4517,43600.0
2009-11-13 12:25:00,11.56,11.58,11.56,11.58,44800.0,9.4517,9.468,9.4517,9.468,44800.0
2009-11-13 12:30:00,11.58,11.6,11.58,11.59,50000.0,9.468,9.4844,9.468,9.4762,50000.0
2009-11-13 12:35:00,11.59,11.6,11.59,11.59,37600.0,9.4762,9.4844,9.4762,9.4762,37600.0
2009-11-13 12:40:00,11.59,11.59,11.57,11.57,27600.0,9.4762,9.4762,9.4599,9.4599,27600.0
2009-11-13 12:45:00,11.56,11.59,11.56,11.56,51200.0,9.4517,9.4762,9.4517,9.4517,51200.0
2009-11-13 12:50:00,11.57,11.58,11.56,11.57,24800.0,9.4599,9.468,9.4517,9.4599,24800.0
2009-11-13 12:55:00,11.57,11.58,11.57,11.57,26000.0,9.4599,9.468,9.4599,9.4599,26000.0
2009-11-13 13:00:00,11.56,11.57,11.56,11.57,33200.0,9.4517,9.4599,9.4517,9.4599,33200.0
2009-11-13 13:05:00,11.57,11.57,11.56,11.56,30400.0,9.4599,9.4599,9.4517,9.4517,30400.0
2009-11-13 13:10:00,11.56,11.57,11.56,11.56,34000.0,9.4517,9.4599,9.4517,9.4517,34000.0
2009-11-13 13:15:00,11.56,11.56,11.56,11.56,46000.0,9.4517,9.4517,9.4517,9.4517,46000.0
2009-11-13 13:20:00,11.56,11.57,11.56,11.57,30000.0,9.4517,9.4599,9.4517,9.4599,30000.0
2009-11-13 13:25:00,11.56,11.57,11.56,11.57,14400.0,9.4517,9.4599,9.4517,9.4599,14400.0
2009-11-13 13:30:00,11.57,11.57,11.56,11.56,25600.0,9.4599,9.4599,9.4517,9.4517,25600.0
2009-11-13 13:35:00,11.56,11.57,11.56,11.56,19200.0,9.4517,9.4599,9.4517,9.4517,19200.0
2009-11-13 13:40:00,11.56,11.56,11.56,11.56,24800.0,9.4517,9.4517,9.4517,9.4517,24800.0
2009-11-13 13:45:00,11.56,11.56,11.55,11.55,30400.0,9.4517,9.4517,9.4435,9.4435,30400.0
2009-11-13 13:50:00,11.55,11.56,11.55,11.55,17200.0,9.4435,9.4517,9.4435,9.4435,17200.0
2009-11-13 13:55:00,11.56,11.56,11.54,11.55,38800.0,9.4517,9.4517,9.4353,9.4435,38800.0
2009-11-13 14:00:00,11.55,11.56,11.55,11.56,36000.0,9.4435,9.4517,9.4435,9.4517,36000.0
2009-11-13 14:05:00,11.56,11.56,11.55,11.55,43200.0,9.4517,9.4517,9.4435,9.4435,43200.0
2009-11-13 14:10:00,11.55,11.55,11.54,11.54,20400.0,9.4435,9.4435,9.4353,9.4353,20400.0
2009-11-13 14:15:00,11.54,11.55,11.53,11.53,52400.0,9.4353,9.4435,9.4272,9.4272,52400.0
2009-11-13 14:20:00,11.53,11.54,11.53,11.53,20000.0,9.4272,9.4353,9.4272,9.4272,20000.0
2009-11-13 14:25:00,11.54,11.55,11.52,11.53,57200.0,9.4353,9.4435,9.419,9.4272,57200.0
2009-11-13 14:30:00,11.53,11.53,11.49,11.49,46400.0,9.4272,9.4272,9.3945,9.3945,46400.0
2009-11-13 14:35:00,11.49,11.51,11.49,11.51,50400.0,9.3945,9.4108,9.3945,9.4108,50400.0
2009-11-13 14:40:00,11.51,11.54,11.5,11.51,121600.0,9.4108,9.4353,9.4026,9.4108,121600.0
2009-11-13 14:45:00,11.51,11.51,11.48,11.48,58000.0,9.4108,9.4108,9.3863,9.3863,58000.0
2009-11-13 14:50:00,11.48,11.49,11.48,11.49,50800.0,9.3863,9.3945,9.3863,9.3945,50800.0
2009-11-13 14:55:00,11.48,11.48,11.47,11.47,21200.0,9.3863,9.3863,9.3781,9.3781,21200.0
2009-11-13 15:00:00,11.47,11.48,11.47,11.47,44800.0,9.3781,9.3863,9.3781,9.3781,44800.0
2009-11-13 15:05:00,11.47,11.48,11.47,11.47,64000.0,9.3781,9.3863,9.3781,9.3781,64000.0
2009-11-13 15:10:00,11.47,11.49,11.47,11.47,111200.0,9.3781,9.3945,9.3781,9.3781,111200.0
2009-11-13 15:15:00,11.47,11.48,11.46,11.47,95600.0,9.3781,9.3863,9.3699,9.3781,95600.0
2009-11-13 15:20:00,11.47,11.48,11.46,11.47,64000.0,9.3781,9.3863,9.3699,9.3781,64000.0
2009-11-13 15:25:00,11.47,11.47,11.46,11.47,44800.0,9.3781,9.3781,9.3699,9.3781,44800.0
2009-11-13 15:30:00,11.47,11.48,11.47,11.47,130000.0,9.3781,9.3863,9.3781,9.3781,130000.0
2009-11-13 15:35:00,11.47,11.49,11.47,11.48,123200.0,9.3781,9.3945,9.3781,9.3863,123200.0
2009-11-13 15:40:00,11.48,11.49,11.48,11.49,140000.0,9.3863,9.3945,9.3863,9.3945,140000.0
2009-11-13 15:45:00,11.49,11.49,11.48,11.49,222400.0,9.3945,9.3945,9.3863,9.3945,222400.0
2009-11-13 15:50:00,11.49,11.49,11.48,11.49,148400.0,9.3945,9.3945,9.3863,9.3945,148400.0
2009-11-13 15:55:00,11.49,11.51,11.49,11.49,158400.0,9.3945,9.4108,9.3945,9.3945,158400.0
2009-11-16 09:30:00,11.53,11.61,11.53,11.61,73600.0,9.4272,9.4926,9.4272,9.4926,73600.0
2009-11-16 09:35:00,11.59,11.61,11.56,11.6,59200.0,9.4762,9.4926,9.4517,9.4844,59200.0
2009-11-16 09:40:00,11.61,11.65,11.59,11.61,137600.0,9.4926,9.5253,9.4762,9.4926,137600.0
2009-11-16 09:45:00,11.61,11.62,11.58,11.61,96000.0,9.4926,9.5007,9.468,9.4926,96000.0
2009-11-16 09:50:00,11.61,11.61,11.56,11.56,94400.0,9.4926,9.4926,9.4517,9.4517,94400.0
2009-11-16 09:55:00,11.56,11.58,11.55,11.55,78400.0,9.4517,9.468,9.4435,9.4435,78400.0
2009-11-16 10:00:00,11.55,11.55,11.51,11.51,69600.0,9.4435,9.4435,9.4108,9.4108,69600.0
2009-11-16 10:05:00,11.51,11.57,11.5,11.56,91200.0,9.4108,9.4599,9.4026,9.4517,91200.0
2009-11-16 10:10:00,11.56,11.59,11.56,11.58,33200.0,9.4517,9.4762,9.4517,9.468,33200.0
2009-11-16 10:15:00,11.58,11.58,11.54,11.54,29600.0,9.468,9.468,9.4353,9.4353,29600.0
2009-11-16 10:20:00,11.54,11.54,11.5,11.52,52800.0,9.4353,9.4353,9.4026,9.419,52800.0
2009-11-16 10:25:00,11.53,11.56,11.53,11.54,37600.0,9.4272,9.4517,9.4272,9.4353,37600.0
2009-11-16 10:30:00,11.54,11.54,11.49,11.5,51200.0,9.4353,9.4353,9.3945,9.4026,51200.0
2009-11-16 10:35:00,11.49,11.51,11.49,11.51,56800.0,9.3945,9.4108,9.3945,9.4108,56800.0
2009-11-16 10:40:00,11.51,11.53,11.51,11.52,50400.0,9.4108,9.4272,9.4108,9.419,50400.0
2009-11-16 10:45:00,11.51,11.52,11.49,11.49,59200.0,9.4108,9.419,9.3945,9.3945,59200.0
2009-11-16 10:50:00,11.49,11.51,11.47,11.51,55600.0,9.3945,9.4108,9.3781,9.4108,55600.0
2009-11-16 10:55:00,11.51,11.53,11.49,11.52,86800.0,9.4108,9.4272,9.3945,9.419,86800.0
2009-11-16 11:00:00,11.52,11.52,11.51,11.51,36400.0,9.419,9.419,9.4108,9.4108,36400.0
2009-11-16 11:05:00,11.51,11.52,11.49,11.5,42400.0,9.4108,9.419,9.3945,9.4026,42400.0
2009-11-16 11:10:00,11.5,11.52,11.5,11.51,26000.0,9.4026,9.419,9.4026,9.4108,26000.0
2009-11-16 11:15:00,11.51,11.54,11.51,11.54,24000.0,9.4108,9.4353,9.4108,9.4353,24000.0
2009-11-16 11:20:00,11.54,11.55,11.54,11.55,24800.0,9.4353,9.4435,9.4353,9.4435,24800.0
2009-11-16 11:25:00,11.55,11.57,11.55,11.56,44400.0,9.4435,9.4599,9.4435,9.4517,44400.0
2009-11-16 11:30:00,11.56,11.62,11.56,11.61,120000.0,9.4517,9.5007,9.4517,9.4926,120000.0
2009-11-16 11:35:00,11.61,11.61,11.58,11.58,48400.0,9.4926,9.4926,9.468,9.468,48400.0
2009-11-16 11:40:00,11.58,11.59,11.56,11.59,36000.0,9.468,9.4762,9.4517,9.4762,36000.0
2009-11-16 11:45:00,11.59,11.61,11.58,11.6,27600.0,9.4762,9.4926,9.468,9.4844,27600.0
2009-11-16 11:50:00,11.61,11.61,11.59,11.6,40400.0,9.4926,9.4926,9.4762,9.4844,40400.0
2009-11-16 11:55:00,11.6,11.6,11.59,11.6,22800.0,9.4844,9.4844,9.4762,9.4844,22800.0
2009-11-16 12:00:00,11.6,11.61,11.59,11.59,26400.0,9.4844,9.4926,9.4762,9.4762,26400.0
2009-11-16 12:05:00,11.59,11.59,11.57,11.57,27200.0,9.4762,9.4762,9.4599,9.4599,27200.0
2009-11-16 12:10:00,11.57,11.58,11.56,11.58,34800.0,9.4599,9.468,9.4517,9.468,34800.0
2009-11-16 12:15:00,11.59,11.59,11.53,11.56,135600.0,9.4762,9.4762,9.4272,9.4517,135600.0
2009-11-16 12:20:00,11.56,11.58,11.54,11.54,51200.0,9.4517,9.468,9.4353,9.4353,51200.0
2009-11-16 12:25:00,11.54,11.58,11.54,11.58,35600.0,9.4353,9.468,9.4353,9.468,35600.0
2009-11-16 12:30:00,11.59,11.59,11.57,11.58,38000.0,9.4762,9.4762,9.4599,9.468,38000.0
2009-11-16 12:35:00,11.58,11.59,11.58,11.59,35200.0,9.468,9.4762,9.468,9.4762,35200.0
2009-11-16 12:40:00,11.59,11.6,11.58,11.59,45200.0,9.4762,9.4844,9.468,9.4762,45200.0
2009-11-16 12:45:00,11.59,11.61,11.59,11.6,33600.0,9.4762,9.4926,9.4762,9.4844,33600.0
2009-11-16 12:50:00,11.6,11.61,11.59,11.6,24000.0,9.4844,9.4926,9.4762,9.4844,24000.0
2009-11-16 12:55:00,11.6,11.62,11.6,11.61,22800.0,9.4844,9.5007,9.4844,9.4926,22800.0
2009-11-16 13:00:00,11.61,11.62,11.61,11.61,26400.0,9.4926,9.5007,9.4926,9.4926,26400.0
2009-11-16 13:05:00,11.61,11.62,11.61,11.61,45200.0,9.4926,9.5007,9.4926,9.4926,45200.0
2009-11-16 13:10:00,11.61,11.61,11.6,11.6,42400.0,9.4926,9.4926,9.4844,9.4844,42400.0
2009-11-16 13:15:00,11.59,11.59,11.56,11.56,56400.0,9.4762,9.4762,9.4517,9.4517,56400.0
2009-11-16 13:20:00,11.56,11.57,11.56,11.57,16800.0,9.4517,9.4599,9.4517,9.4599,16800.0
2009-11-16 13:25:00,11.57,11.59,11.57,11.59,28800.0,9.4599,9.4762,9.4599,9.4762,28800.0
2009-11-16 13:30:00,11.58,11.6,11.58,11.6,20400.0,9.468,9.4844,9.468,9.4844,20400.0
2009-11-16 13:35:00,11.59,11.6,11.58,11.58,24400.0,9.4762,9.4844,9.468,9.468,24400.0
2009-11-16 13:40:00,11.58,11.59,11.57,11.59,63200.0,9.468,9.4762,9.4599,9.4762,63200.0
2009-11-16 13:45:00,11.59,11.59,11.58,11.58,21600.0,9.4762,9.4762,9.468,9.468,21600.0
2009-11-16 13:50:00,11.58,11.58,11.56,11.57,46400.0,9.468,9.468,9.4517,9.4599,46400.0
2009-11-16 13:55:00,11.57,11.58,11.57,11.57,13600.0,9.4599,9.468,9.4599,9.4599,13600.0
2009-11-16 14:00:00,11.58,11.6,11.57,11.59,23600.0,9.468,9.4844,9.4599,9.4762,23600.0
2009-11-16 14:05:00,11.59,11.6,11.58,11.58,68000.0,9.4762,9.4844,9.468,9.468,68000.0
2009-11-16 14:10:00,11.59,11.59,11.58,11.59,18000.0,9.4762,9.4762,9.468,9.4762,18000.0
2009-11-16 14:15:00,11.59,11.6,11.59,11.6,28000.0,9.4762,9.4844,9.4762,9.4844,28000.0
2009-11-16 14:20:00,11.6,11.61,11.6,11.6,30000.0,9.4844,9.4926,9.4844,9.4844,30000.0
2009-11-16 14:25:00,11.6,11.6,11.59,11.6,12400.0,9.4844,9.4844,9.4762,9.4844,12400.0
2009-11-16 14:30:00,11.6,11.6,11.6,11.6,28000.0,9.4844,9.4844,9.4844,9.4844,28000.0
2009-11-16 14:35:00,11.6,11.61,11.6,11.6,53600.0,9.4844,9.4926,9.4844,9.4844,53600.0
2009-11-16 14:40:00,11.6,11.61,11.6,11.6,50800.0,9.4844,9.4926,9.4844,9.4844,50800.0
2009-11-16 14:45:00,11.6,11.6,11.59,11.6,92400.0,9.4844,9.4844,9.4762,9.4844,92400.0
2009-11-16 14:50:00,11.59,11.6,11.59,11.59,56000.0,9.4762,9.4844,9.4762,9.4762,56000.0
2009-11-16 14:55:00,11.59,11.6,11.57,11.6,56800.0,9.4762,9.4844,9.4599,9.4844,56800.0
2009-11-16 15:00:00,11.6,11.6,11.56,11.58,68400.0,9.4844,9.4844,9.4517,9.468,68400.0
2009-11-16 15:05:00,11.58,11.59,11.57,11.58,44000.0,9.468,9.4762,9.4599,9.468,44000.0
2009-11-16 15:10:00,11.58,11.58,11.55,11.55,39600.0,9.468,9.468,9.4435,9.4435,39600.0
2009-11-16 15:15:00,11.54,11.56,11.53,11.53,122000.0,9.4353,9.4517,9.4272,9.4272,122000.0
2009-11-16 15:20:00,11.53,11.55,11.53,11.55,86400.0,9.4272,9.4435,9.4272,9.4435,86400.0
2009-11-16 15:25:00,11.55,11.55,11.52,11.52,65600.0,9.4435,9.4435,9.419,9.419,65600.0
2009-11-16 15:30:00,11.52,11.53,11.51,11.53,140800.0,9.419,9.4272,9.4108,9.4272,140800.0
2009-11-16 15:35:00,11.52,11.55,11.52,11.55,43200.0,9.419,9.4435,9.419,9.4435,43200.0
2009-11-16 15:40:00,11.55,11.57,11.55,11.55,128400.0,9.4435,9.4599,9.4435,9.4435,128400.0
2009-11-16 15:45:00,11.55,11.57,11.55,11.57,64000.0,9.4435,9.4599,9.4435,9.4599,64000.0
2009-11-16 15:50:00,11.56,11.57,11.55,11.56,162000.0,9.4517,9.4599,9.4435,9.4517,162000.0
2009-11-16 15:55:00,11.55,11.56,11.54,11.56,362400.0,9.4435,9.4517,9.4353,9.4517,362400.0
2009-11-17 09:30:00,11.56,11.64,11.36,11.36,268400.0,9.4517,9.5171,9.2882,9.2882,268400.0
2009-11-17 09:35:00,11.36,11.42,11.34,11.4,577600.0,9.2882,9.3372,9.2718,9.3209,577600.0
2009-11-17 09:40:00,11.4,11.43,11.38,11.4,93600.0,9.3209,9.3454,9.3045,9.3209,93600.0
2009-11-17 09:45:00,11.41,11.44,11.4,11.43,133600.0,9.329,9.3536,9.3209,9.3454,133600.0
2009-11-17 09:50:00,11.44,11.45,11.42,11.42,68400.0,9.3536,9.3617,9.3372,9.3372,68400.0
2009-11-17 09:55:00,11.42,11.42,11.39,11.39,87200.0,9.3372,9.3372,9.3127,9.3127,87200.0
2009-11-17 10:00:00,11.4,11.42,11.37,11.38,95200.0,9.3209,9.3372,9.2963,9.3045,95200.0
2009-11-17 10:05:00,11.38,11.39,11.35,11.37,129200.0,9.3045,9.3127,9.28,9.2963,129200.0
2009-11-17 10:10:00,11.37,11.4,11.35,11.39,136400.0,9.2963,9.3209,9.28,9.3127,136400.0
2009-11-17 10:15:00,11.39,11.4,11.38,11.39,93200.0,9.3127,9.3209,9.3045,9.3127,93200.0
2009-11-17 10:20:00,11.4,11.43,11.39,11.43,80800.0,9.3209,9.3454,9.3127,9.3454,80800.0
2009-11-17 10:25:00,11.43,11.45,11.42,11.44,50800.0,9.3454,9.3617,9.3372,9.3536,50800.0
2009-11-17 10:30:00,11.44,11.44,11.41,11.42,48000.0,9.3536,9.3536,9.329,9.3372,48000.0
2009-11-17 10:35:00,11.42,11.43,11.41,11.41,106800.0,9.3372,9.3454,9.329,9.329,106800.0
2009-11-17 10:40:00,11.41,11.42,11.34,11.34,174400.0,9.329,9.3372,9.2718,9.2718,174400.0
2009-11-17 10:45:00,11.34,11.35,11.34,11.35,74800.0,9.2718,9.28,9.2718,9.28,74800.0
2009-11-17 10:50:00,11.34,11.37,11.33,11.35,84400.0,9.2718,9.2963,9.2636,9.28,84400.0
2009-11-17 10:55:00,11.35,11.37,11.33,11.35,63600.0,9.28,9.2963,9.2636,9.28,63600.0
2009-11-17 11:00:00,11.35,11.35,11.33,11.33,37600.0,9.28,9.28,9.2636,9.2636,37600.0
2009-11-17 11:05:00,11.33,11.34,11.32,11.33,28800.0,9.2636,9.2718,9.2555,9.2636,28800.0
2009-11-17 11:10:00,11.33,11.34,11.29,11.29,68400.0,9.2636,9.2718,9.2309,9.2309,68400.0
2009-11-17 11:15:00,11.28,11.29,11.27,11.27,111600.0,9.2228,9.2309,9.2146,9.2146,111600.0
2009-11-17 11:20:00,11.26,11.29,11.26,11.27,70400.0,9.2064,9.2309,9.2064,9.2146,70400.0
2009-11-17 11:25:00,11.27,11.29,11.27,11.28,47600.0,9.2146,9.2309,9.2146,9.2228,47600.0
2009-11-17 11:30:00,11.28,11.29,11.28,11.28,58000.0,9.2228,9.2309,9.2228,9.2228,58000.0
2009-11-17 11:35:00,11.28,11.32,11.28,11.31,65600.0,9.2228,9.2555,9.2228,9.2473,65600.0
2009-11-17 11:40:00,11.32,11.33,11.32,11.33,124800.0,9.2555,9.2636,9.2555,9.2636,124800.0
2009-11-17 11:45:00,11.33,11.36,11.33,11.35,42800.0,9.2636,9.2882,9.2636,9.28,42800.0
2009-11-17 11:50:00,11.36,11.37,11.35,11.35,56400.0,9.2882,9.2963,9.28,9.28,56400.0
2009-11-17 11:55:00,11.35,11.38,11.35,11.37,61200.0,9.28,9.3045,9.28,9.2963,61200.0
2009-11-17 12:00:00,11.37,11.4,11.36,11.4,89200.0,9.2963,9.3209,9.2882,9.3209,89200.0
2009-11-17 12:05:00,11.4,11.4,11.39,11.4,37600.0,9.3209,9.3209,9.3127,9.3209,37600.0
2009-11-17 12:10:00,11.4,11.43,11.4,11.42,51600.0,9.3209,9.3454,9.3209,9.3372,51600.0
2009-11-17 12:15:00,11.41,11.42,11.41,11.41,30800.0,9.329,9.3372,9.329,9.329,30800.0
2009-11-17 12:20:00,11.41,11.45,11.41,11.43,45200.0,9.329,9.3617,9.329,9.3454,45200.0
2009-11-17 12:25:00,11.43,11.43,11.41,11.42,42800.0,9.3454,9.3454,9.329,9.3372,42800.0
2009-11-17 12:30:00,11.42,11.44,11.42,11.44,28400.0,9.3372,9.3536,9.3372,9.3536,28400.0
2009-11-17 12:35:00,11.45,11.45,11.43,11.44,51200.0,9.3617,9.3617,9.3454,9.3536,51200.0
2009-11-17 12:40:00,11.44,11.45,11.43,11.45,104400.0,9.3536,9.3617,9.3454,9.3617,104400.0
2009-11-17 12:45:00,11.45,11.46,11.44,11.45,74800.0,9.3617,9.3699,9.3536,9.3617,74800.0
2009-11-17 12:50:00,11.45,11.45,11.44,11.44,84000.0,9.3617,9.3617,9.3536,9.3536,84000.0
2009-11-17 12:55:00,11.45,11.45,11.43,11.43,140800.0,9.3617,9.3617,9.3454,9.3454,140800.0
2009-11-17 13:00:00,11.43,11.44,11.4,11.4,78000.0,9.3454,9.3536,9.3209,9.3209,78000.0
2009-11-17 13:05:00,11.4,11.4,11.39,11.4,54800.0,9.3209,9.3209,9.3127,9.3209,54800.0
2009-11-17 13:10:00,11.4,11.42,11.4,11.4,60000.0,9.3209,9.3372,9.3209,9.3209,60000.0
2009-11-17 13:15:00,11.4,11.41,11.4,11.41,60400.0,9.3209,9.329,9.3209,9.329,60400.0
2009-11-17 13:20:00,11.41,11.41,11.4,11.41,54000.0,9.329,9.329,9.3209,9.329,54000.0
2009-11-17 13:25:00,11.41,11.41,11.4,11.4,40800.0,9.329,9.329,9.3209,9.3209,40800.0
2009-11-17 13:30:00,11.4,11.41,11.4,11.4,34800.0,9.3209,9.329,9.3209,9.3209,34800.0
2009-11-17 13:35:00,11.41,11.41,11.4,11.41,32000.0,9.329,9.329,9.3209,9.329,32000.0
2009-11-17 13:40:00,11.41,11.43,11.41,11.43,57600.0,9.329,9.3454,9.329,9.3454,57600.0
2009-11-17 13:45:00,11.43,11.43,11.42,11.43,67200.0,9.3454,9.3454,9.3372,9.3454,67200.0
2009-11-17 13:50:00,11.43,11.44,11.43,11.44,48800.0,9.3454,9.3536,9.3454,9.3536,48800.0
2009-11-17 13:55:00,11.44,11.46,11.44,11.46,42400.0,9.3536,9.3699,9.3536,9.3699,42400.0
2009-11-17 14:00:00,11.46,11.47,11.45,11.47,81600.0,9.3699,9.3781,9.3617,9.3781,81600.0
2009-11-17 14:05:00,11.47,11.47,11.45,11.45,46400.0,9.3781,9.3781,9.3617,9.3617,46400.0
2009-11-17 14:10:00,11.45,11.45,11.44,11.44,121600.0,9.3617,9.3617,9.3536,9.3536,121600.0
2009-11-17 14:15:00,11.44,11.44,11.44,11.44,69600.0,9.3536,9.3536,9.3536,9.3536,69600.0
2009-11-17 14:20:00,11.44,11.44,11.42,11.42,47200.0,9.3536,9.3536,9.3372,9.3372,47200.0
2009-11-17 14:25:00,11.42,11.43,11.41,11.42,69200.0,9.3372,9.3454,9.329,9.3372,69200.0
2009-11-17 14:30:00,11.42,11.42,11.41,11.42,28400.0,9.3372,9.3372,9.329,9.3372,28400.0
2009-11-17 14:35:00,11.42,11.43,11.42,11.42,24400.0,9.3372,9.3454,9.3372,9.3372,24400.0
2009-11-17 14:40:00,11.43,11.43,11.42,11.42,20000.0,9.3454,9.3454,9.3372,9.3372,20000.0
2009-11-17 14:45:00,11.43,11.43,11.41,11.41,37600.0,9.3454,9.3454,9.329,9.329,37600.0
2009-11-17 14:50:00,11.42,11.42,11.41,11.42,137200.0,9.3372,9.3372,9.329,9.3372,137200.0
2009-11-17 14:55:00,11.42,11.43,11.42,11.42,12800.0,9.3372,9.3454,9.3372,9.3372,12800.0
2009-11-17 15:00:00,11.43,11.43,11.42,11.43,44000.0,9.3454,9.3454,9.3372,9.3454,44000.0
2009-11-17 15:05:00,11.43,11.43,11.42,11.43,95200.0,9.3454,9.3454,9.3372,9.3454,95200.0
2009-11-17 15:10:00,11.43,11.43,11.42,11.43,37200.0,9.3454,9.3454,9.3372,9.3454,37200.0
2009-11-17 15:15:00,11.43,11.43,11.42,11.43,31200.0,9.3454,9.3454,9.3372,9.3454,31200.0
2009-11-17 15:20:00,11.43,11.43,11.42,11.43,70000.0,9.3454,9.3454,9.3372,9.3454,70000.0
2009-11-17 15:25:00,11.43,11.44,11.42,11.43,139200.0,9.3454,9.3536,9.3372,9.3454,139200.0
2009-11-17 15:30:00,11.43,11.43,11.42,11.42,132000.0,9.3454,9.3454,9.3372,9.3372,132000.0
2009-11-17 15:35:00,11.42,11.42,11.4,11.41,203600.0,9.3372,9.3372,9.3209,9.329,203600.0
2009-11-17 15:40:00,11.41,11.42,11.4,11.4,206400.0,9.329,9.3372,9.3209,9.3209,206400.0
2009-11-17 15:45:00,11.4,11.4,11.39,11.4,170400.0,9.3209,9.3209,9.3127,9.3209,170400.0
2009-11-17 15:50:00,11.4,11.4,11.4,11.4,191200.0,9.3209,9.3209,9.3209,9.3209,191200.0
2009-11-17 15:55:00,11.4,11.4,11.39,11.4,302000.0,9.3209,9.3209,9.3127,9.3209,302000.0
2009-11-18 09:30:00,11.4,11.43,11.37,11.39,84400.0,9.3209,9.3454,9.2963,9.3127,84400.0
2009-11-18 09:35:00,11.4,11.47,11.36,11.46,119600.0,9.3209,9.3781,9.2882,9.3699,119600.0
2009-11-18 09:40:00,11.46,11.54,11.44,11.53,254000.0,9.3699,9.4353,9.3536,9.4272,254000.0
2009-11-18 09:45:00,11.54,11.56,11.54,11.56,69200.0,9.4353,9.4517,9.4353,9.4517,69200.0
2009-11-18 09:50:00,11.55,11.55,11.47,11.48,69200.0,9.4435,9.4435,9.3781,9.3863,69200.0
2009-11-18 09:55:00,11.48,11.5,11.46,11.47,37600.0,9.3863,9.4026,9.3699,9.3781,37600.0
2009-11-18 10:00:00,11.47,11.5,11.43,11.43,54000.0,9.3781,9.4026,9.3454,9.3454,54000.0
2009-11-18 10:05:00,11.42,11.45,11.42,11.43,34400.0,9.3372,9.3617,9.3372,9.3454,34400.0
2009-11-18 10:10:00,11.43,11.43,11.4,11.4,95600.0,9.3454,9.3454,9.3209,9.3209,95600.0
2009-11-18 10:15:00,11.4,11.44,11.4,11.42,60800.0,9.3209,9.3536,9.3209,9.3372,60800.0
2009-11-18 10:20:00,11.43,11.43,11.38,11.4,57600.0,9.3454,9.3454,9.3045,9.3209,57600.0
2009-11-18 10:25:00,11.4,11.41,11.39,11.39,62000.0,9.3209,9.329,9.3127,9.3127,62000.0
2009-11-18 10:30:00,11.4,11.42,11.38,11.38,71600.0,9.3209,9.3372,9.3045,9.3045,71600.0
2009-11-18 10:35:00,11.38,11.4,11.38,11.4,48000.0,9.3045,9.3209,9.3045,9.3209,48000.0
2009-11-18 10:40:00,11.4,11.43,11.4,11.43,98000.0,9.3209,9.3454,9.3209,9.3454,98000.0
2009-11-18 10:45:00,11.43,11.43,11.4,11.4,64400.0,9.3454,9.3454,9.3209,9.3209,64400.0
2009-11-18 10:50:00,11.4,11.4,11.38,11.39,44400.0,9.3209,9.3209,9.3045,9.3127,44400.0
2009-11-18 10:55:00,11.4,11.4,11.38,11.39,50800.0,9.3209,9.3209,9.3045,9.3127,50800.0
2009-11-18 11:00:00,11.4,11.43,11.4,11.43,59200.0,9.3209,9.3454,9.3209,9.3454,59200.0
2009-11-18 11:05:00,11.43,11.43,11.4,11.41,48400.0,9.3454,9.3454,9.3209,9.329,48400.0
2009-11-18 11:10:00,11.41,11.41,11.4,11.4,55200.0,9.329,9.329,9.3209,9.3209,55200.0
2009-11-18 11:15:00,11.4,11.4,11.4,11.4,30400.0,9.3209,9.3209,9.3209,9.3209,30400.0
2009-11-18 11:20:00,11.4,11.4,11.4,11.4,21200.0,9.3209,9.3209,9.3209,9.3209,21200.0
2009-11-18 11:25:00,11.4,11.42,11.4,11.42,32800.0,9.3209,9.3372,9.3209,9.3372,32800.0
2009-11-18 11:30:00,11.42,11.43,11.41,11.41,29200.0,9.3372,9.3454,9.329,9.329,29200.0
2009-11-18 11:35:00,11.41,11.42,11.41,11.42,34800.0,9.329,9.3372,9.329,9.3372,34800.0
2009-11-18 11:40:00,11.42,11.43,11.42,11.43,16400.0,9.3372,9.3454,9.3372,9.3454,16400.0
2009-11-18 11:45:00,11.43,11.43,11.42,11.42,38400.0,9.3454,9.3454,9.3372,9.3372,38400.0
2009-11-18 11:50:00,11.42,11.42,11.42,11.42,46000.0,9.3372,9.3372,9.3372,9.3372,46000.0
2009-11-18 11:55:00,11.42,11.43,11.42,11.42,22400.0,9.3372,9.3454,9.3372,9.3372,22400.0
2009-11-18 12:00:00,11.42,11.43,11.42,11.42,29200.0,9.3372,9.3454,9.3372,9.3372,29200.0
2009-11-18 12:05:00,11.42,11.42,11.42,11.42,32000.0,9.3372,9.3372,9.3372,9.3372,32000.0
2009-11-18 12:10:00,11.42,11.43,11.42,11.43,58400.0,9.3372,9.3454,9.3372,9.3454,58400.0
2009-11-18 12:15:00,11.43,11.43,11.42,11.42,32800.0,9.3454,9.3454,9.3372,9.3372,32800.0
2009-11-18 12:20:00,11.42,11.42,11.42,11.42,52000.0,9.3372,9.3372,9.3372,9.3372,52000.0
2009-11-18 12:25:00,11.42,11.43,11.42,11.42,37200.0,9.3372,9.3454,9.3372,9.3372,37200.0
2009-11-18 12:30:00,11.42,11.44,11.42,11.43,41200.0,9.3372,9.3536,9.3372,9.3454,41200.0
2009-11-18 12:35:00,11.44,11.45,11.44,11.44,24400.0,9.3536,9.3617,9.3536,9.3536,24400.0
2009-11-18 12:40:00,11.44,11.46,11.44,11.46,38400.0,9.3536,9.3699,9.3536,9.3699,38400.0
2009-11-18 12:45:00,11.45,11.46,11.45,11.46,15200.0,9.3617,9.3699,9.3617,9.3699,15200.0
2009-11-18 12:50:00,11.46,11.47,11.46,11.46,16800.0,9.3699,9.3781,9.3699,9.3699,16800.0
2009-11-18 12:55:00,11.46,11.46,11.45,11.46,22400.0,9.3699,9.3699,9.3617,9.3699,22400.0
2009-11-18 13:00:00,11.46,11.46,11.44,11.45,41600.0,9.3699,9.3699,9.3536,9.3617,41600.0
2009-11-18 13:05:00,11.45,11.46,11.45,11.45,29200.0,9.3617,9.3699,9.3617,9.3617,29200.0
2009-11-18 13:10:00,11.45,11.46,11.44,11.44,79200.0,9.3617,9.3699,9.3536,9.3536,79200.0
2009-11-18 13:15:00,11.44,11.45,11.44,11.44,28400.0,9.3536,9.3617,9.3536,9.3536,28400.0
2009-11-18 13:20:00,11.44,11.45,11.43,11.45,27600.0,9.3536,9.3617,9.3454,9.3617,27600.0
2009-11-18 13:25:00,11.45,11.45,11.43,11.45,53600.0,9.3617,9.3617,9.3454,9.3617,53600.0
2009-11-18 13:30:00,11.45,11.45,11.44,11.45,33200.0,9.3617,9.3617,9.3536,9.3617,33200.0
2009-11-18 13:35:00,11.45,11.45,11.45,11.45,50800.0,9.3617,9.3617,9.3617,9.3617,50800.0
2009-11-18 13:40:00,11.45,11.46,11.45,11.46,52400.0,9.3617,9.3699,9.3617,9.3699,52400.0
2009-11-18 13:45:00,11.46,11.46,11.43,11.44,46800.0,9.3699,9.3699,9.3454,9.3536,46800.0
2009-11-18 13:50:00,11.44,11.45,11.43,11.45,50800.0,9.3536,9.3617,9.3454,9.3617,50800.0
2009-11-18 13:55:00,11.45,11.45,11.44,11.45,28800.0,9.3617,9.3617,9.3536,9.3617,28800.0
2009-11-18 14:00:00,11.45,11.45,11.42,11.43,64000.0,9.3617,9.3617,9.3372,9.3454,64000.0
2009-11-18 14:05:00,11.43,11.43,11.42,11.42,92000.0,9.3454,9.3454,9.3372,9.3372,92000.0
2009-11-18 14:10:00,11.42,11.42,11.42,11.42,136800.0,9.3372,9.3372,9.3372,9.3372,136800.0
2009-11-18 14:15:00,11.42,11.43,11.42,11.43,43200.0,9.3372,9.3454,9.3372,9.3454,43200.0
2009-11-18 14:20:00,11.43,11.45,11.43,11.45,45200.0,9.3454,9.3617,9.3454,9.3617,45200.0
2009-11-18 14:25:00,11.45,11.45,11.44,11.44,35200.0,9.3617,9.3617,9.3536,9.3536,35200.0
2009-11-18 14:30:00,11.44,11.45,11.44,11.45,112400.0,9.3536,9.3617,9.3536,9.3617,112400.0
2009-11-18 14:35:00,11.45,11.45,11.41,11.42,184400.0,9.3617,9.3617,9.329,9.3372,184400.0
2009-11-18 14:40:00,11.42,11.42,11.41,11.42,110800.0,9.3372,9.3372,9.329,9.3372,110800.0
2009-11-18 14:45:00,11.41,11.43,11.41,11.42,85600.0,9.329,9.3454,9.329,9.3372,85600.0
2009-11-18 14:50:00,11.42,11.43,11.41,11.41,129600.0,9.3372,9.3454,9.329,9.329,129600.0
2009-11-18 14:55:00,11.41,11.42,11.4,11.41,56800.0,9.329,9.3372,9.3209,9.329,56800.0
2009-11-18 15:00:00,11.41,11.43,11.41,11.43,87600.0,9.329,9.3454,9.329,9.3454,87600.0
2009-11-18 15:05:00,11.43,11.46,11.42,11.45,158000.0,9.3454,9.3699,9.3372,9.3617,158000.0
2009-11-18 15:10:00,11.45,11.47,11.45,11.47,85200.0,9.3617,9.3781,9.3617,9.3781,85200.0
2009-11-18 15:15:00,11.47,11.49,11.46,11.49,139200.0,9.3781,9.3945,9.3699,9.3945,139200.0
2009-11-18 15:20:00,11.49,11.5,11.48,11.5,120800.0,9.3945,9.4026,9.3863,9.4026,120800.0
2009-11-18 15:25:00,11.5,11.52,11.49,11.51,168400.0,9.4026,9.419,9.3945,9.4108,168400.0
2009-11-18 15:30:00,11.51,11.52,11.51,11.51,128800.0,9.4108,9.419,9.4108,9.4108,128800.0
2009-11-18 15:35:00,11.51,11.53,11.51,11.53,184800.0,9.4108,9.4272,9.4108,9.4272,184800.0
2009-11-18 15:40:00,11.53,11.56,11.53,11.54,176800.0,9.4272,9.4517,9.4272,9.4353,176800.0
2009-11-18 15:45:00,11.54,11.58,11.54,11.58,285200.0,9.4353,9.468,9.4353,9.468,285200.0
2009-11-18 15:50:00,11.58,11.58,11.52,11.52,396000.0,9.468,9.468,9.419,9.419,396000.0
2009-11-18 15:55:00,11.52,11.54,11.51,11.52,342800.0,9.419,9.4353,9.4108,9.419,342800.0
2009-11-19 09:30:00,11.3,11.37,11.22,11.23,506400.0,9.2391,9.2963,9.1737,9.1819,506400.0
2009-11-19 09:35:00,11.25,11.25,11.15,11.17,562800.0,9.1982,9.1982,9.1165,9.1328,562800.0
2009-11-19 09:40:00,11.17,11.18,11.17,11.17,860000.0,9.1328,9.141,9.1328,9.1328,860000.0
2009-11-19 09:45:00,11.17,11.18,11.13,11.15,672000.0,9.1328,9.141,9.1001,9.1165,672000.0
2009-11-19 09:50:00,11.15,11.16,11.11,11.13,390400.0,9.1165,9.1246,9.0838,9.1001,390400.0
2009-11-19 09:55:00,11.13,11.18,11.12,11.18,341600.0,9.1001,9.141,9.0919,9.141,341600.0
2009-11-19 10:00:00,11.18,11.22,11.15,11.2,422800.0,9.141,9.1737,9.1165,9.1573,422800.0
2009-11-19 10:05:00,11.2,11.21,11.16,11.18,578800.0,9.1573,9.1655,9.1246,9.141,578800.0
2009-11-19 10:10:00,11.18,11.27,11.18,11.24,450800.0,9.141,9.2146,9.141,9.19,450800.0
2009-11-19 10:15:00,11.23,11.25,11.22,11.24,178400.0,9.1819,9.1982,9.1737,9.19,178400.0
2009-11-19 10:20:00,11.24,11.26,11.23,11.25,132400.0,9.19,9.2064,9.1819,9.1982,132400.0
2009-11-19 10:25:00,11.25,11.28,11.24,11.26,85200.0,9.1982,9.2228,9.19,9.2064,85200.0
2009-11-19 10:30:00,11.26,11.29,11.22,11.25,190800.0,9.2064,9.2309,9.1737,9.1982,190800.0
2009-11-19 10:35:00,11.26,11.27,11.2,11.25,268400.0,9.2064,9.2146,9.1573,9.1982,268400.0
2009-11-19 10:40:00,11.24,11.27,11.23,11.25,72400.0,9.19,9.2146,9.1819,9.1982,72400.0
2009-11-19 10:45:00,11.25,11.27,11.21,11.22,109600.0,9.1982,9.2146,9.1655,9.1737,109600.0
2009-11-19 10:50:00,11.22,11.25,11.2,11.21,192000.0,9.1737,9.1982,9.1573,9.1655,192000.0
2009-11-19 10:55:00,11.21,11.22,11.19,11.21,224400.0,9.1655,9.1737,9.1492,9.1655,224400.0
2009-11-19 11:00:00,11.2,11.22,11.2,11.21,106400.0,9.1573,9.1737,9.1573,9.1655,106400.0
2009-11-19 11:05:00,11.2,11.21,11.2,11.21,116800.0,9.1573,9.1655,9.1573,9.1655,116800.0
2009-11-19 11:10:00,11.2,11.22,11.19,11.2,301200.0,9.1573,9.1737,9.1492,9.1573,301200.0
2009-11-19 11:15:00,11.2,11.3,11.2,11.28,441600.0,9.1573,9.2391,9.1573,9.2228,441600.0
2009-11-19 11:20:00,11.28,11.33,11.24,11.31,277200.0,9.2228,9.2636,9.19,9.2473,277200.0
2009-11-19 11:25:00,11.31,11.34,11.27,11.29,469200.0,9.2473,9.2718,9.2146,9.2309,469200.0
2009-11-19 11:30:00,11.29,11.29,11.18,11.19,220400.0,9.2309,9.2309,9.141,9.1492,220400.0
2009-11-19 11:35:00,11.2,11.2,11.16,11.17,464400.0,9.1573,9.1573,9.1246,9.1328,464400.0
2009-11-19 11:40:00,11.17,11.18,11.16,11.16,346000.0,9.1328,9.141,9.1246,9.1246,346000.0
2009-11-19 11:45:00,11.16,11.2,11.15,11.19,761600.0,9.1246,9.1573,9.1165,9.1492,761600.0
2009-11-19 11:50:00,11.19,11.2,11.18,11.2,155600.0,9.1492,9.1573,9.141,9.1573,155600.0
2009-11-19 11:55:00,11.2,11.22,11.19,11.22,240800.0,9.1573,9.1737,9.1492,9.1737,240800.0
2009-11-19 12:00:00,11.22,11.26,11.21,11.24,178000.0,9.1737,9.2064,9.1655,9.19,178000.0
2009-11-19 12:05:00,11.24,11.24,11.21,11.21,49600.0,9.19,9.19,9.1655,9.1655,49600.0
2009-11-19 12:10:00,11.21,11.21,11.19,11.19,51600.0,9.1655,9.1655,9.1492,9.1492,51600.0
2009-11-19 12:15:00,11.19,11.2,11.18,11.19,71600.0,9.1492,9.1573,9.141,9.1492,71600.0
2009-11-19 12:20:00,11.19,11.2,11.16,11.16,145600.0,9.1492,9.1573,9.1246,9.1246,145600.0
2009-11-19 12:25:00,11.15,11.17,11.15,11.15,67200.0,9.1165,9.1328,9.1165,9.1165,67200.0
2009-11-19 12:30:00,11.15,11.16,11.15,11.15,96400.0,9.1165,9.1246,9.1165,9.1165,96400.0
2009-11-19 12:35:00,11.15,11.16,11.15,11.16,80800.0,9.1165,9.1246,9.1165,9.1246,80800.0
2009-11-19 12:40:00,11.16,11.16,11.15,11.15,31600.0,9.1246,9.1246,9.1165,9.1165,31600.0
2009-11-19 12:45:00,11.15,11.16,11.15,11.15,171600.0,9.1165,9.1246,9.1165,9.1165,171600.0
2009-11-19 12:50:00,11.15,11.16,11.13,11.14,209200.0,9.1165,9.1246,9.1001,9.1083,209200.0
2009-11-19 12:55:00,11.14,11.17,11.14,11.17,56000.0,9.1083,9.1328,9.1083,9.1328,56000.0
2009-11-19 13:00:00,11.17,11.18,11.15,11.18,127200.0,9.1328,9.141,9.1165,9.141,127200.0
2009-11-19 13:05:00,11.18,11.19,11.16,11.17,37200.0,9.141,9.1492,9.1246,9.1328,37200.0
2009-11-19 13:10:00,11.17,11.18,11.16,11.16,57200.0,9.1328,9.141,9.1246,9.1246,57200.0
2009-11-19 13:15:00,11.17,11.19,11.16,11.18,96400.0,9.1328,9.1492,9.1246,9.141,96400.0
2009-11-19 13:20:00,11.18,11.19,11.18,11.19,44400.0,9.141,9.1492,9.141,9.1492,44400.0
2009-11-19 13:25:00,11.2,11.21,11.18,11.2,60400.0,9.1573,9.1655,9.141,9.1573,60400.0
2009-11-19 13:30:00,11.2,11.2,11.18,11.18,85200.0,9.1573,9.1573,9.141,9.141,85200.0
2009-11-19 13:35:00,11.18,11.19,11.18,11.18,34400.0,9.141,9.1492,9.141,9.141,34400.0
2009-11-19 13:40:00,11.18,11.19,11.18,11.19,35200.0,9.141,9.1492,9.141,9.1492,35200.0
2009-11-19 13:45:00,11.19,11.19,11.18,11.19,34400.0,9.1492,9.1492,9.141,9.1492,34400.0
2009-11-19 13:50:00,11.19,11.19,11.17,11.17,53200.0,9.1492,9.1492,9.1328,9.1328,53200.0
2009-11-19 13:55:00,11.18,11.18,11.16,11.16,39600.0,9.141,9.141,9.1246,9.1246,39600.0
2009-11-19 14:00:00,11.16,11.17,11.16,11.17,40800.0,9.1246,9.1328,9.1246,9.1328,40800.0
2009-11-19 14:05:00,11.17,11.17,11.15,11.17,151600.0,9.1328,9.1328,9.1165,9.1328,151600.0
2009-11-19 14:10:00,11.17,11.18,11.16,11.18,26800.0,9.1328,9.141,9.1246,9.141,26800.0
2009-11-19 14:15:00,11.18,11.18,11.18,11.18,34000.0,9.141,9.141,9.141,9.141,34000.0
2009-11-19 14:20:00,11.18,11.18,11.16,11.16,65200.0,9.141,9.141,9.1246,9.1246,65200.0
2009-11-19 14:25:00,11.17,11.18,11.16,11.17,79600.0,9.1328,9.141,9.1246,9.1328,79600.0
2009-11-19 14:30:00,11.17,11.18,11.17,11.18,103200.0,9.1328,9.141,9.1328,9.141,103200.0
2009-11-19 14:35:00,11.18,11.18,11.17,11.17,37200.0,9.141,9.141,9.1328,9.1328,37200.0
2009-11-19 14:40:00,11.17,11.18,11.17,11.17,36400.0,9.1328,9.141,9.1328,9.1328,36400.0
2009-11-19 14:45:00,11.17,11.17,11.16,11.17,37600.0,9.1328,9.1328,9.1246,9.1328,37600.0
2009-11-19 14:50:00,11.17,11.19,11.17,11.18,50800.0,9.1328,9.1492,9.1328,9.141,50800.0
2009-11-19 14:55:00,11.19,11.2,11.19,11.2,61200.0,9.1492,9.1573,9.1492,9.1573,61200.0
2009-11-19 15:00:00,11.2,11.21,11.18,11.19,144400.0,9.1573,9.1655,9.141,9.1492,144400.0
2009-11-19 15:05:00,11.19,11.2,11.19,11.19,64400.0,9.1492,9.1573,9.1492,9.1492,64400.0
2009-11-19 15:10:00,11.2,11.2,11.18,11.19,145600.0,9.1573,9.1573,9.141,9.1492,145600.0
2009-11-19 15:15:00,11.19,11.2,11.19,11.19,119200.0,9.1492,9.1573,9.1492,9.1492,119200.0
2009-11-19 15:20:00,11.19,11.2,11.19,11.2,114400.0,9.1492,9.1573,9.1492,9.1573,114400.0
2009-11-19 15:25:00,11.2,11.2,11.19,11.2,94000.0,9.1573,9.1573,9.1492,9.1573,94000.0
2009-11-19 15:30:00,11.2,11.21,11.19,11.21,178400.0,9.1573,9.1655,9.1492,9.1655,178400.0
2009-11-19 15:35:00,11.2,11.21,11.19,11.2,134000.0,9.1573,9.1655,9.1492,9.1573,134000.0
2009-11-19 15:40:00,11.2,11.25,11.2,11.21,328400.0,9.1573,9.1982,9.1573,9.1655,328400.0
2009-11-19 15:45:00,11.21,11.23,11.21,11.22,126400.0,9.1655,9.1819,9.1655,9.1737,126400.0
2009-11-19 15:50:00,11.22,11.22,11.2,11.2,176800.0,9.1737,9.1737,9.1573,9.1573,176800.0
2009-11-19 15:55:00,11.2,11.24,11.2,11.21,361600.0,9.1573,9.19,9.1573,9.1655,361600.0
2009-11-20 09:30:00,11.2,11.23,11.14,11.2,483200.0,9.1573,9.1819,9.1083,9.1573,483200.0
2009-11-20 09:35:00,11.22,11.22,11.18,11.2,756000.0,9.1737,9.1737,9.141,9.1573,756000.0
2009-11-20 09:40:00,11.21,11.24,11.16,11.16,189200.0,9.1655,9.19,9.1246,9.1246,189200.0
2009-11-20 09:45:00,11.17,11.17,11.1,11.11,220000.0,9.1328,9.1328,9.0756,9.0838,220000.0
2009-11-20 09:50:00,11.11,11.14,11.1,11.12,170800.0,9.0838,9.1083,9.0756,9.0919,170800.0
2009-11-20 09:55:00,11.12,11.12,11.08,11.1,383600.0,9.0919,9.0919,9.0592,9.0756,383600.0
2009-11-20 10:00:00,11.1,11.11,11.08,11.1,356800.0,9.0756,9.0838,9.0592,9.0756,356800.0
2009-11-20 10:05:00,11.1,11.13,11.08,11.13,277600.0,9.0756,9.1001,9.0592,9.1001,277600.0
2009-11-20 10:10:00,11.13,11.15,11.11,11.13,187200.0,9.1001,9.1165,9.0838,9.1001,187200.0
2009-11-20 10:15:00,11.13,11.14,11.1,11.11,54800.0,9.1001,9.1083,9.0756,9.0838,54800.0
2009-11-20 10:20:00,11.11,11.12,11.1,11.1,283600.0,9.0838,9.0919,9.0756,9.0756,283600.0
2009-11-20 10:25:00,11.1,11.11,11.09,11.11,94400.0,9.0756,9.0838,9.0674,9.0838,94400.0
2009-11-20 10:30:00,11.11,11.11,11.07,11.07,153600.0,9.0838,9.0838,9.0511,9.0511,153600.0
2009-11-20 10:35:00,11.07,11.07,11.05,11.06,123200.0,9.0511,9.0511,9.0347,9.0429,123200.0
2009-11-20 10:40:00,11.06,11.06,11.05,11.06,394000.0,9.0429,9.0429,9.0347,9.0429,394000.0
2009-11-20 10:45:00,11.06,11.08,11.06,11.07,92000.0,9.0429,9.0592,9.0429,9.0511,92000.0
2009-11-20 10:50:00,11.07,11.08,11.06,11.06,70400.0,9.0511,9.0592,9.0429,9.0429,70400.0
2009-11-20 10:55:00,11.06,11.07,11.06,11.06,40800.0,9.0429,9.0511,9.0429,9.0429,40800.0
2009-11-20 11:00:00,11.06,11.08,11.06,11.07,169200.0,9.0429,9.0592,9.0429,9.0511,169200.0
2009-11-20 11:05:00,11.07,11.08,11.07,11.07,72800.0,9.0511,9.0592,9.0511,9.0511,72800.0
2009-11-20 11:10:00,11.07,11.08,11.06,11.06,70400.0,9.0511,9.0592,9.0429,9.0429,70400.0
2009-11-20 11:15:00,11.06,11.07,11.05,11.06,71600.0,9.0429,9.0511,9.0347,9.0429,71600.0
2009-11-20 11:20:00,11.06,11.06,11.06,11.06,26000.0,9.0429,9.0429,9.0429,9.0429,26000.0
2009-11-20 11:25:00,11.05,11.06,11.05,11.06,57600.0,9.0347,9.0429,9.0347,9.0429,57600.0
2009-11-20 11:30:00,11.06,11.06,11.05,11.05,70000.0,9.0429,9.0429,9.0347,9.0347,70000.0
2009-11-20 11:35:00,11.05,11.07,11.05,11.05,96800.0,9.0347,9.0511,9.0347,9.0347,96800.0
2009-11-20 11:40:00,11.05,11.06,11.04,11.04,44800.0,9.0347,9.0429,9.0265,9.0265,44800.0
2009-11-20 11:45:00,11.05,11.05,11.04,11.05,32800.0,9.0347,9.0347,9.0265,9.0347,32800.0
2009-11-20 11:50:00,11.04,11.05,11.04,11.04,17600.0,9.0265,9.0347,9.0265,9.0265,17600.0
2009-11-20 11:55:00,11.04,11.05,11.04,11.04,27600.0,9.0265,9.0347,9.0265,9.0265,27600.0
2009-11-20 12:00:00,11.04,11.05,11.04,11.04,76000.0,9.0265,9.0347,9.0265,9.0265,76000.0
2009-11-20 12:05:00,11.04,11.04,11.03,11.04,62000.0,9.0265,9.0265,9.0183,9.0265,62000.0
2009-11-20 12:10:00,11.04,11.04,11.03,11.04,41600.0,9.0265,9.0265,9.0183,9.0265,41600.0
2009-11-20 12:15:00,11.04,11.04,11.03,11.03,51600.0,9.0265,9.0265,9.0183,9.0183,51600.0
2009-11-20 12:20:00,11.03,11.03,11.0,11.0,182400.0,9.0183,9.0183,8.9938,8.9938,182400.0
2009-11-20 12:25:00,11.0,11.0,10.99,11.0,121200.0,8.9938,8.9938,8.9856,8.9938,121200.0
2009-11-20 12:30:00,11.0,11.0,10.99,10.99,43600.0,8.9938,8.9938,8.9856,8.9856,43600.0
2009-11-20 12:35:00,10.99,10.99,10.99,10.99,35200.0,8.9856,8.9856,8.9856,8.9856,35200.0
2009-11-20 12:40:00,10.99,10.99,10.98,10.98,56000.0,8.9856,8.9856,8.9775,8.9775,56000.0
2009-11-20 12:45:00,10.98,10.98,10.97,10.97,278400.0,8.9775,8.9775,8.9693,8.9693,278400.0
2009-11-20 12:50:00,10.97,10.98,10.96,10.97,215200.0,8.9693,8.9775,8.9611,8.9693,215200.0
2009-11-20 12:55:00,10.97,10.97,10.96,10.97,272400.0,8.9693,8.9693,8.9611,8.9693,272400.0
2009-11-20 13:00:00,10.97,10.98,10.96,10.97,138400.0,8.9693,8.9775,8.9611,8.9693,138400.0
2009-11-20 13:05:00,10.97,10.97,10.96,10.96,52000.0,8.9693,8.9693,8.9611,8.9611,52000.0
2009-11-20 13:10:00,10.96,10.96,10.96,10.96,33600.0,8.9611,8.9611,8.9611,8.9611,33600.0
2009-11-20 13:15:00,10.96,10.96,10.94,10.94,128400.0,8.9611,8.9611,8.9448,8.9448,128400.0
2009-11-20 13:20:00,10.94,10.94,10.93,10.94,147600.0,8.9448,8.9448,8.9366,8.9448,147600.0
2009-11-20 13:25:00,10.94,10.95,10.93,10.95,72400.0,8.9448,8.9529,8.9366,8.9529,72400.0
2009-11-20 13:30:00,10.95,10.97,10.95,10.97,70800.0,8.9529,8.9693,8.9529,8.9693,70800.0
2009-11-20 13:35:00,10.96,10.98,10.96,10.97,132000.0,8.9611,8.9775,8.9611,8.9693,132000.0
2009-11-20 13:40:00,10.98,11.0,10.98,10.99,70000.0,8.9775,8.9938,8.9775,8.9856,70000.0
2009-11-20 13:45:00,11.0,11.0,10.99,11.0,175200.0,8.9938,8.9938,8.9856,8.9938,175200.0
2009-11-20 13:50:00,10.99,11.0,10.98,10.98,105200.0,8.9856,8.9938,8.9775,8.9775,105200.0
2009-11-20 13:55:00,10.98,10.99,10.97,10.99,230400.0,8.9775,8.9856,8.9693,8.9856,230400.0
2009-11-20 14:00:00,10.99,11.01,10.99,10.99,196800.0,8.9856,9.002,8.9856,8.9856,196800.0
2009-11-20 14:05:00,11.0,11.0,10.99,10.99,118800.0,8.9938,8.9938,8.9856,8.9856,118800.0
2009-11-20 14:10:00,10.99,11.0,10.99,11.0,67600.0,8.9856,8.9938,8.9856,8.9938,67600.0
2009-11-20 14:15:00,11.0,11.01,10.99,11.0,65200.0,8.9938,9.002,8.9856,8.9938,65200.0
2009-11-20 14:20:00,11.0,11.0,10.99,10.99,66000.0,8.9938,8.9938,8.9856,8.9856,66000.0
2009-11-20 14:25:00,10.99,11.0,10.99,10.99,129600.0,8.9856,8.9938,8.9856,8.9856,129600.0
2009-11-20 14:30:00,11.0,11.0,10.99,10.99,152800.0,8.9938,8.9938,8.9856,8.9856,152800.0
2009-11-20 14:35:00,10.99,11.0,10.99,11.0,137600.0,8.9856,8.9938,8.9856,8.9938,137600.0
2009-11-20 14:40:00,11.0,11.0,10.98,10.98,201600.0,8.9938,8.9938,8.9775,8.9775,201600.0
2009-11-20 14:45:00,10.98,10.98,10.97,10.97,66800.0,8.9775,8.9775,8.9693,8.9693,66800.0
2009-11-20 14:50:00,10.97,10.97,10.97,10.97,67600.0,8.9693,8.9693,8.9693,8.9693,67600.0
2009-11-20 14:55:00,10.97,10.97,10.95,10.96,119600.0,8.9693,8.9693,8.9529,8.9611,119600.0
2009-11-20 15:00:00,10.95,10.98,10.95,10.98,109600.0,8.9529,8.9775,8.9529,8.9775,109600.0
2009-11-20 15:05:00,10.98,11.0,10.98,11.0,132400.0,8.9775,8.9938,8.9775,8.9938,132400.0
2009-11-20 15:10:00,11.0,11.0,10.99,11.0,134400.0,8.9938,8.9938,8.9856,8.9938,134400.0
2009-11-20 15:15:00,11.0,11.0,10.99,11.0,84400.0,8.9938,8.9938,8.9856,8.9938,84400.0
2009-11-20 15:20:00,11.0,11.0,10.99,11.0,194400.0,8.9938,8.9938,8.9856,8.9938,194400.0
2009-11-20 15:25:00,10.99,11.0,10.99,10.99,106000.0,8.9856,8.9938,8.9856,8.9856,106000.0
2009-11-20 15:30:00,10.99,11.0,10.99,11.0,290000.0,8.9856,8.9938,8.9856,8.9938,290000.0
2009-11-20 15:35:00,11.0,11.0,11.0,11.0,187200.0,8.9938,8.9938,8.9938,8.9938,187200.0
2009-11-20 15:40:00,11.0,11.0,10.98,10.98,289200.0,8.9938,8.9938,8.9775,8.9775,289200.0
2009-11-20 15:45:00,10.98,10.99,10.96,10.97,213200.0,8.9775,8.9856,8.9611,8.9693,213200.0
2009-11-20 15:50:00,10.97,10.97,10.95,10.95,389200.0,8.9693,8.9693,8.9529,8.9529,389200.0
2009-11-20 15:55:00,10.95,10.96,10.94,10.96,604800.0,8.9529,8.9611,8.9448,8.9611,604800.0
2009-11-23 09:30:00,11.13,11.13,11.02,11.05,110800.0,9.1001,9.1001,9.0102,9.0347,110800.0
2009-11-23 09:35:00,11.06,11.08,11.05,11.06,60800.0,9.0429,9.0592,9.0347,9.0429,60800.0
2009-11-23 09:40:00,11.06,11.11,11.03,11.06,166000.0,9.0429,9.0838,9.0183,9.0429,166000.0
2009-11-23 09:45:00,11.06,11.08,11.03,11.04,506000.0,9.0429,9.0592,9.0183,9.0265,506000.0
2009-11-23 09:50:00,11.04,11.07,11.03,11.05,269200.0,9.0265,9.0511,9.0183,9.0347,269200.0
2009-11-23 09:55:00,11.05,11.12,11.05,11.11,193200.0,9.0347,9.0919,9.0347,9.0838,193200.0
2009-11-23 10:00:00,11.11,11.15,11.1,11.15,172000.0,9.0838,9.1165,9.0756,9.1165,172000.0
2009-11-23 10:05:00,11.15,11.18,11.12,11.13,247200.0,9.1165,9.141,9.0919,9.1001,247200.0
2009-11-23 10:10:00,11.13,11.13,11.11,11.12,236400.0,9.1001,9.1001,9.0838,9.0919,236400.0
2009-11-23 10:15:00,11.12,11.14,11.12,11.14,162800.0,9.0919,9.1083,9.0919,9.1083,162800.0
2009-11-23 10:20:00,11.14,11.14,11.12,11.13,101200.0,9.1083,9.1083,9.0919,9.1001,101200.0
2009-11-23 10:25:00,11.12,11.13,11.11,11.13,64400.0,9.0919,9.1001,9.0838,9.1001,64400.0
2009-11-23 10:30:00,11.12,11.15,11.12,11.14,158800.0,9.0919,9.1165,9.0919,9.1083,158800.0
2009-11-23 10:35:00,11.14,11.15,11.13,11.13,148400.0,9.1083,9.1165,9.1001,9.1001,148400.0
2009-11-23 10:40:00,11.13,11.15,11.13,11.13,108400.0,9.1001,9.1165,9.1001,9.1001,108400.0
2009-11-23 10:45:00,11.13,11.14,11.13,11.13,70400.0,9.1001,9.1083,9.1001,9.1001,70400.0
2009-11-23 10:50:00,11.13,11.14,11.12,11.12,64800.0,9.1001,9.1083,9.0919,9.0919,64800.0
2009-11-23 10:55:00,11.13,11.13,11.11,11.12,80400.0,9.1001,9.1001,9.0838,9.0919,80400.0
2009-11-23 11:00:00,11.11,11.12,11.11,11.12,44800.0,9.0838,9.0919,9.0838,9.0919,44800.0
2009-11-23 11:05:00,11.12,11.13,11.12,11.13,66800.0,9.0919,9.1001,9.0919,9.1001,66800.0
2009-11-23 11:10:00,11.13,11.13,11.11,11.12,44800.0,9.1001,9.1001,9.0838,9.0919,44800.0
2009-11-23 11:15:00,11.11,11.12,11.1,11.11,46000.0,9.0838,9.0919,9.0756,9.0838,46000.0
2009-11-23 11:20:00,11.11,11.15,11.11,11.14,40800.0,9.0838,9.1165,9.0838,9.1083,40800.0
2009-11-23 11:25:00,11.14,11.15,11.13,11.13,44000.0,9.1083,9.1165,9.1001,9.1001,44000.0
2009-11-23 11:30:00,11.14,11.15,11.13,11.15,58400.0,9.1083,9.1165,9.1001,9.1165,58400.0
2009-11-23 11:35:00,11.15,11.15,11.11,11.11,47600.0,9.1165,9.1165,9.0838,9.0838,47600.0
2009-11-23 11:40:00,11.11,11.12,11.11,11.12,39600.0,9.0838,9.0919,9.0838,9.0919,39600.0
2009-11-23 11:45:00,11.12,11.13,11.11,11.12,54800.0,9.0919,9.1001,9.0838,9.0919,54800.0
2009-11-23 11:50:00,11.12,11.12,11.1,11.1,40800.0,9.0919,9.0919,9.0756,9.0756,40800.0
2009-11-23 11:55:00,11.1,11.1,11.08,11.08,42000.0,9.0756,9.0756,9.0592,9.0592,42000.0
2009-11-23 12:00:00,11.08,11.09,11.08,11.09,33600.0,9.0592,9.0674,9.0592,9.0674,33600.0
2009-11-23 12:05:00,11.09,11.09,11.08,11.08,29200.0,9.0674,9.0674,9.0592,9.0592,29200.0
2009-11-23 12:10:00,11.08,11.08,11.06,11.06,38800.0,9.0592,9.0592,9.0429,9.0429,38800.0
2009-11-23 12:15:00,11.06,11.06,11.05,11.05,51200.0,9.0429,9.0429,9.0347,9.0347,51200.0
2009-11-23 12:20:00,11.05,11.05,11.05,11.05,61600.0,9.0347,9.0347,9.0347,9.0347,61600.0
2009-11-23 12:25:00,11.05,11.05,11.03,11.03,73200.0,9.0347,9.0347,9.0183,9.0183,73200.0
2009-11-23 12:30:00,11.03,11.04,11.02,11.04,86400.0,9.0183,9.0265,9.0102,9.0265,86400.0
2009-11-23 12:35:00,11.03,11.06,11.03,11.06,39600.0,9.0183,9.0429,9.0183,9.0429,39600.0
2009-11-23 12:40:00,11.06,11.06,11.04,11.04,58400.0,9.0429,9.0429,9.0265,9.0265,58400.0
2009-11-23 12:45:00,11.04,11.06,11.03,11.03,133600.0,9.0265,9.0429,9.0183,9.0183,133600.0
2009-11-23 12:50:00,11.03,11.03,11.02,11.03,39600.0,9.0183,9.0183,9.0102,9.0183,39600.0
2009-11-23 12:55:00,11.03,11.04,11.03,11.04,38400.0,9.0183,9.0265,9.0183,9.0265,38400.0
2009-11-23 13:00:00,11.04,11.05,11.03,11.04,76400.0,9.0265,9.0347,9.0183,9.0265,76400.0
2009-11-23 13:05:00,11.04,11.05,11.04,11.04,22800.0,9.0265,9.0347,9.0265,9.0265,22800.0
2009-11-23 13:10:00,11.04,11.04,11.04,11.04,21600.0,9.0265,9.0265,9.0265,9.0265,21600.0
2009-11-23 13:15:00,11.04,11.05,11.03,11.05,65200.0,9.0265,9.0347,9.0183,9.0347,65200.0
2009-11-23 13:20:00,11.05,11.06,11.05,11.06,38000.0,9.0347,9.0429,9.0347,9.0429,38000.0
2009-11-23 13:25:00,11.06,11.06,11.05,11.06,32800.0,9.0429,9.0429,9.0347,9.0429,32800.0
2009-11-23 13:30:00,11.06,11.06,11.06,11.06,248800.0,9.0429,9.0429,9.0429,9.0429,248800.0
2009-11-23 13:35:00,11.06,11.07,11.06,11.07,58800.0,9.0429,9.0511,9.0429,9.0511,58800.0
2009-11-23 13:40:00,11.07,11.07,11.06,11.07,33200.0,9.0511,9.0511,9.0429,9.0511,33200.0
2009-11-23 13:45:00,11.07,11.08,11.06,11.07,46400.0,9.0511,9.0592,9.0429,9.0511,46400.0
2009-11-23 13:50:00,11.07,11.08,11.06,11.07,101200.0,9.0511,9.0592,9.0429,9.0511,101200.0
2009-11-23 13:55:00,11.08,11.08,11.06,11.06,64400.0,9.0592,9.0592,9.0429,9.0429,64400.0
2009-11-23 14:00:00,11.06,11.06,11.05,11.06,83600.0,9.0429,9.0429,9.0347,9.0429,83600.0
2009-11-23 14:05:00,11.06,11.06,11.05,11.05,103600.0,9.0429,9.0429,9.0347,9.0347,103600.0
2009-11-23 14:10:00,11.06,11.06,11.03,11.03,100800.0,9.0429,9.0429,9.0183,9.0183,100800.0
2009-11-23 14:15:00,11.03,11.03,11.02,11.02,81200.0,9.0183,9.0183,9.0102,9.0102,81200.0
2009-11-23 14:20:00,11.02,11.03,11.02,11.03,43600.0,9.0102,9.0183,9.0102,9.0183,43600.0
2009-11-23 14:25:00,11.03,11.03,11.02,11.03,88400.0,9.0183,9.0183,9.0102,9.0183,88400.0
2009-11-23 14:30:00,11.03,11.04,11.03,11.03,63200.0,9.0183,9.0265,9.0183,9.0183,63200.0
2009-11-23 14:35:00,11.03,11.03,11.01,11.02,126800.0,9.0183,9.0183,9.002,9.0102,126800.0
2009-11-23 14:40:00,11.02,11.02,11.0,11.01,80400.0,9.0102,9.0102,8.9938,9.002,80400.0
2009-11-23 14:45:00,11.01,11.01,10.99,10.99,148800.0,9.002,9.002,8.9856,8.9856,148800.0
2009-11-23 14:50:00,10.99,10.99,10.97,10.98,103200.0,8.9856,8.9856,8.9693,8.9775,103200.0
2009-11-23 14:55:00,10.98,10.98,10.97,10.97,56000.0,8.9775,8.9775,8.9693,8.9693,56000.0
2009-11-23 15:00:00,10.97,10.98,10.97,10.98,233600.0,8.9693,8.9775,8.9693,8.9775,233600.0
2009-11-23 15:05:00,10.98,10.99,10.98,10.99,115200.0,8.9775,8.9856,8.9775,8.9856,115200.0
2009-11-23 15:10:00,10.99,11.0,10.99,11.0,74400.0,8.9856,8.9938,8.9856,8.9938,74400.0
2009-11-23 15:15:00,11.0,11.02,11.0,11.0,98400.0,8.9938,9.0102,8.9938,8.9938,98400.0
2009-11-23 15:20:00,11.0,11.0,10.99,10.99,101600.0,8.9938,8.9938,8.9856,8.9856,101600.0
2009-11-23 15:25:00,10.99,10.99,10.99,10.99,39600.0,8.9856,8.9856,8.9856,8.9856,39600.0
2009-11-23 15:30:00,10.99,10.99,10.96,10.97,164000.0,8.9856,8.9856,8.9611,8.9693,164000.0
2009-11-23 15:35:00,10.97,10.99,10.97,10.99,119200.0,8.9693,8.9856,8.9693,8.9856,119200.0
2009-11-23 15:40:00,10.99,10.99,10.98,10.98,117600.0,8.9856,8.9856,8.9775,8.9775,117600.0
2009-11-23 15:45:00,10.99,10.99,10.96,10.98,194800.0,8.9856,8.9856,8.9611,8.9775,194800.0
2009-11-23 15:50:00,10.98,10.99,10.97,10.99,263600.0,8.9775,8.9856,8.9693,8.9856,263600.0
2009-11-23 15:55:00,10.99,11.0,10.98,10.98,514800.0,8.9856,8.9938,8.9775,8.9775,514800.0
2009-11-24 09:30:00,11.07,11.07,11.02,11.02,226800.0,9.0511,9.0511,9.0102,9.0102,226800.0
2009-11-24 09:35:00,11.02,11.08,11.02,11.05,64400.0,9.0102,9.0592,9.0102,9.0347,64400.0
2009-11-24 09:40:00,11.04,11.07,11.04,11.05,114400.0,9.0265,9.0511,9.0265,9.0347,114400.0
2009-11-24 09:45:00,11.05,11.09,11.04,11.08,107200.0,9.0347,9.0674,9.0265,9.0592,107200.0
2009-11-24 09:50:00,11.09,11.09,11.04,11.05,160400.0,9.0674,9.0674,9.0265,9.0347,160400.0
2009-11-24 09:55:00,11.05,11.06,11.03,11.04,140400.0,9.0347,9.0429,9.0183,9.0265,140400.0
2009-11-24 10:00:00,11.04,11.09,11.04,11.06,176800.0,9.0265,9.0674,9.0265,9.0429,176800.0
2009-11-24 10:05:00,11.08,11.08,11.04,11.04,48400.0,9.0592,9.0592,9.0265,9.0265,48400.0
2009-11-24 10:10:00,11.04,11.05,11.03,11.03,234800.0,9.0265,9.0347,9.0183,9.0183,234800.0
2009-11-24 10:15:00,11.04,11.04,11.02,11.04,99600.0,9.0265,9.0265,9.0102,9.0265,99600.0
2009-11-24 10:20:00,11.04,11.05,11.03,11.04,123200.0,9.0265,9.0347,9.0183,9.0265,123200.0
2009-11-24 10:25:00,11.04,11.05,11.02,11.04,126800.0,9.0265,9.0347,9.0102,9.0265,126800.0
2009-11-24 10:30:00,11.03,11.04,11.03,11.04,97600.0,9.0183,9.0265,9.0183,9.0265,97600.0
2009-11-24 10:35:00,11.04,11.05,11.03,11.03,111600.0,9.0265,9.0347,9.0183,9.0183,111600.0
2009-11-24 10:40:00,11.03,11.04,11.03,11.03,106000.0,9.0183,9.0265,9.0183,9.0183,106000.0
2009-11-24 10:45:00,11.04,11.07,11.04,11.07,166400.0,9.0265,9.0511,9.0265,9.0511,166400.0
2009-11-24 10:50:00,11.07,11.08,11.07,11.08,39200.0,9.0511,9.0592,9.0511,9.0592,39200.0
2009-11-24 10:55:00,11.08,11.08,11.06,11.07,30800.0,9.0592,9.0592,9.0429,9.0511,30800.0
2009-11-24 11:00:00,11.06,11.06,11.06,11.06,74800.0,9.0429,9.0429,9.0429,9.0429,74800.0
2009-11-24 11:05:00,11.06,11.06,11.05,11.06,36800.0,9.0429,9.0429,9.0347,9.0429,36800.0
2009-11-24 11:10:00,11.05,11.06,11.03,11.03,56800.0,9.0347,9.0429,9.0183,9.0183,56800.0
2009-11-24 11:15:00,11.04,11.05,11.03,11.05,55200.0,9.0265,9.0347,9.0183,9.0347,55200.0
2009-11-24 11:20:00,11.05,11.05,11.03,11.03,52800.0,9.0347,9.0347,9.0183,9.0183,52800.0
2009-11-24 11:25:00,11.03,11.04,11.03,11.04,32800.0,9.0183,9.0265,9.0183,9.0265,32800.0
2009-11-24 11:30:00,11.04,11.04,11.03,11.03,80800.0,9.0265,9.0265,9.0183,9.0183,80800.0
2009-11-24 11:35:00,11.03,11.04,11.03,11.03,113200.0,9.0183,9.0265,9.0183,9.0183,113200.0
2009-11-24 11:40:00,11.03,11.03,11.02,11.03,32000.0,9.0183,9.0183,9.0102,9.0183,32000.0
2009-11-24 11:45:00,11.03,11.03,11.03,11.03,29200.0,9.0183,9.0183,9.0183,9.0183,29200.0
2009-11-24 11:50:00,11.03,11.04,11.02,11.03,156000.0,9.0183,9.0265,9.0102,9.0183,156000.0
2009-11-24 11:55:00,11.03,11.04,11.03,11.03,16400.0,9.0183,9.0265,9.0183,9.0183,16400.0
2009-11-24 12:00:00,11.03,11.03,11.02,11.03,50800.0,9.0183,9.0183,9.0102,9.0183,50800.0
2009-11-24 12:05:00,11.03,11.03,11.02,11.02,19200.0,9.0183,9.0183,9.0102,9.0102,19200.0
2009-11-24 12:10:00,11.02,11.03,11.02,11.03,16000.0,9.0102,9.0183,9.0102,9.0183,16000.0
2009-11-24 12:15:00,11.03,11.04,11.03,11.03,36800.0,9.0183,9.0265,9.0183,9.0183,36800.0
2009-11-24 12:20:00,11.03,11.04,11.03,11.04,79200.0,9.0183,9.0265,9.0183,9.0265,79200.0
2009-11-24 12:25:00,11.04,11.05,11.04,11.05,60000.0,9.0265,9.0347,9.0265,9.0347,60000.0
2009-11-24 12:30:00,11.04,11.04,11.03,11.03,34800.0,9.0265,9.0265,9.0183,9.0183,34800.0
2009-11-24 12:35:00,11.03,11.04,11.03,11.04,23600.0,9.0183,9.0265,9.0183,9.0265,23600.0
2009-11-24 12:40:00,11.04,11.04,11.03,11.04,36000.0,9.0265,9.0265,9.0183,9.0265,36000.0
2009-11-24 12:45:00,11.04,11.04,11.03,11.04,25200.0,9.0265,9.0265,9.0183,9.0265,25200.0
2009-11-24 12:50:00,11.04,11.04,11.04,11.04,24800.0,9.0265,9.0265,9.0265,9.0265,24800.0
2009-11-24 12:55:00,11.04,11.05,11.04,11.05,24400.0,9.0265,9.0347,9.0265,9.0347,24400.0
2009-11-24 13:00:00,11.05,11.05,11.04,11.04,26800.0,9.0347,9.0347,9.0265,9.0265,26800.0
2009-11-24 13:05:00,11.04,11.05,11.04,11.04,40400.0,9.0265,9.0347,9.0265,9.0265,40400.0
2009-11-24 13:10:00,11.04,11.08,11.04,11.08,38000.0,9.0265,9.0592,9.0265,9.0592,38000.0
2009-11-24 13:15:00,11.07,11.08,11.06,11.07,22400.0,9.0511,9.0592,9.0429,9.0511,22400.0
2009-11-24 13:20:00,11.07,11.07,11.07,11.07,22400.0,9.0511,9.0511,9.0511,9.0511,22400.0
2009-11-24 13:25:00,11.07,11.07,11.07,11.07,10800.0,9.0511,9.0511,9.0511,9.0511,10800.0
2009-11-24 13:30:00,11.07,11.07,11.07,11.07,19600.0,9.0511,9.0511,9.0511,9.0511,19600.0
2009-11-24 13:35:00,11.07,11.07,11.06,11.06,24000.0,9.0511,9.0511,9.0429,9.0429,24000.0
2009-11-24 13:40:00,11.06,11.06,11.04,11.04,39200.0,9.0429,9.0429,9.0265,9.0265,39200.0
2009-11-24 13:45:00,11.05,11.05,11.04,11.04,7600.0,9.0347,9.0347,9.0265,9.0265,7600.0
2009-11-24 13:50:00,11.05,11.05,11.04,11.04,46400.0,9.0347,9.0347,9.0265,9.0265,46400.0
2009-11-24 13:55:00,11.04,11.05,11.04,11.04,25200.0,9.0265,9.0347,9.0265,9.0265,25200.0
2009-11-24 14:00:00,11.04,11.05,11.03,11.04,57600.0,9.0265,9.0347,9.0183,9.0265,57600.0
2009-11-24 14:05:00,11.04,11.06,11.03,11.06,52400.0,9.0265,9.0429,9.0183,9.0429,52400.0
2009-11-24 14:10:00,11.05,11.06,11.05,11.05,39200.0,9.0347,9.0429,9.0347,9.0347,39200.0
2009-11-24 14:15:00,11.05,11.06,11.05,11.06,31200.0,9.0347,9.0429,9.0347,9.0429,31200.0
2009-11-24 14:20:00,11.06,11.07,11.06,11.07,47600.0,9.0429,9.0511,9.0429,9.0511,47600.0
2009-11-24 14:25:00,11.07,11.08,11.07,11.07,45600.0,9.0511,9.0592,9.0511,9.0511,45600.0
2009-11-24 14:30:00,11.08,11.08,11.07,11.08,28000.0,9.0592,9.0592,9.0511,9.0592,28000.0
2009-11-24 14:35:00,11.07,11.08,11.07,11.08,24400.0,9.0511,9.0592,9.0511,9.0592,24400.0
2009-11-24 14:40:00,11.08,11.1,11.08,11.09,69600.0,9.0592,9.0756,9.0592,9.0674,69600.0
2009-11-24 14:45:00,11.1,11.11,11.09,11.11,77200.0,9.0756,9.0838,9.0674,9.0838,77200.0
2009-11-24 14:50:00,11.11,11.13,11.11,11.12,112800.0,9.0838,9.1001,9.0838,9.0919,112800.0
2009-11-24 14:55:00,11.12,11.13,11.11,11.13,58000.0,9.0919,9.1001,9.0838,9.1001,58000.0
2009-11-24 15:00:00,11.13,11.13,11.11,11.11,75200.0,9.1001,9.1001,9.0838,9.0838,75200.0
2009-11-24 15:05:00,11.11,11.11,11.1,11.1,76400.0,9.0838,9.0838,9.0756,9.0756,76400.0
2009-11-24 15:10:00,11.1,11.1,11.07,11.07,88400.0,9.0756,9.0756,9.0511,9.0511,88400.0
2009-11-24 15:15:00,11.07,11.08,11.06,11.08,70400.0,9.0511,9.0592,9.0429,9.0592,70400.0
2009-11-24 15:20:00,11.08,11.08,11.06,11.08,66000.0,9.0592,9.0592,9.0429,9.0592,66000.0
2009-11-24 15:25:00,11.08,11.08,11.07,11.07,64000.0,9.0592,9.0592,9.0511,9.0511,64000.0
2009-11-24 15:30:00,11.07,11.07,11.06,11.07,68800.0,9.0511,9.0511,9.0429,9.0511,68800.0
2009-11-24 15:35:00,11.07,11.08,11.07,11.08,77200.0,9.0511,9.0592,9.0511,9.0592,77200.0
2009-11-24 15:40:00,11.08,11.08,11.07,11.08,93200.0,9.0592,9.0592,9.0511,9.0592,93200.0
2009-11-24 15:45:00,11.07,11.08,11.06,11.06,92800.0,9.0511,9.0592,9.0429,9.0429,92800.0
2009-11-24 15:50:00,11.06,11.06,11.05,11.06,152800.0,9.0429,9.0429,9.0347,9.0429,152800.0
2009-11-24 15:55:00,11.06,11.08,11.06,11.07,263600.0,9.0429,9.0592,9.0429,9.0511,263600.0
2009-11-25 09:30:00,10.95,11.12,10.95,11.08,76400.0,8.9529,9.0919,8.9529,9.0592,76400.0
2009-11-25 09:35:00,11.08,11.1,11.07,11.09,88000.0,9.0592,9.0756,9.0511,9.0674,88000.0
2009-11-25 09:40:00,11.09,11.1,11.04,11.06,66400.0,9.0674,9.0756,9.0265,9.0429,66400.0
2009-11-25 09:45:00,11.06,11.1,11.06,11.08,97200.0,9.0429,9.0756,9.0429,9.0592,97200.0
2009-11-25 09:50:00,11.08,11.09,11.08,11.09,60000.0,9.0592,9.0674,9.0592,9.0674,60000.0
2009-11-25 09:55:00,11.09,11.11,11.09,11.1,76800.0,9.0674,9.0838,9.0674,9.0756,76800.0
2009-11-25 10:00:00,11.1,11.13,11.09,11.13,153200.0,9.0756,9.1001,9.0674,9.1001,153200.0
2009-11-25 10:05:00,11.13,11.13,11.11,11.11,107200.0,9.1001,9.1001,9.0838,9.0838,107200.0
2009-11-25 10:10:00,11.11,11.11,11.1,11.11,181200.0,9.0838,9.0838,9.0756,9.0838,181200.0
2009-11-25 10:15:00,11.11,11.16,11.11,11.15,118400.0,9.0838,9.1246,9.0838,9.1165,118400.0
2009-11-25 10:20:00,11.15,11.19,11.15,11.18,96000.0,9.1165,9.1492,9.1165,9.141,96000.0
2009-11-25 10:25:00,11.18,11.19,11.15,11.18,85600.0,9.141,9.1492,9.1165,9.141,85600.0
2009-11-25 10:30:00,11.18,11.2,11.17,11.18,133200.0,9.141,9.1573,9.1328,9.141,133200.0
2009-11-25 10:35:00,11.19,11.19,11.17,11.17,38800.0,9.1492,9.1492,9.1328,9.1328,38800.0
2009-11-25 10:40:00,11.17,11.18,11.15,11.17,40000.0,9.1328,9.141,9.1165,9.1328,40000.0
2009-11-25 10:45:00,11.18,11.18,11.17,11.17,30400.0,9.141,9.141,9.1328,9.1328,30400.0
2009-11-25 10:50:00,11.17,11.17,11.16,11.17,15200.0,9.1328,9.1328,9.1246,9.1328,15200.0
2009-11-25 10:55:00,11.17,11.17,11.15,11.16,26000.0,9.1328,9.1328,9.1165,9.1246,26000.0
2009-11-25 11:00:00,11.16,11.16,11.14,11.15,64800.0,9.1246,9.1246,9.1083,9.1165,64800.0
2009-11-25 11:05:00,11.15,11.15,11.14,11.15,53600.0,9.1165,9.1165,9.1083,9.1165,53600.0
2009-11-25 11:10:00,11.15,11.15,11.15,11.15,28400.0,9.1165,9.1165,9.1165,9.1165,28400.0
2009-11-25 11:15:00,11.15,11.17,11.15,11.16,39200.0,9.1165,9.1328,9.1165,9.1246,39200.0
2009-11-25 11:20:00,11.16,11.16,11.15,11.16,37600.0,9.1246,9.1246,9.1165,9.1246,37600.0
2009-11-25 11:25:00,11.16,11.17,11.15,11.16,52800.0,9.1246,9.1328,9.1165,9.1246,52800.0
2009-11-25 11:30:00,11.17,11.17,11.14,11.14,91600.0,9.1328,9.1328,9.1083,9.1083,91600.0
2009-11-25 11:35:00,11.14,11.15,11.14,11.15,62800.0,9.1083,9.1165,9.1083,9.1165,62800.0
2009-11-25 11:40:00,11.15,11.16,11.15,11.15,69600.0,9.1165,9.1246,9.1165,9.1165,69600.0
2009-11-25 11:45:00,11.15,11.16,11.15,11.16,133200.0,9.1165,9.1246,9.1165,9.1246,133200.0
2009-11-25 11:50:00,11.16,11.2,11.16,11.18,172800.0,9.1246,9.1573,9.1246,9.141,172800.0
2009-11-25 11:55:00,11.18,11.2,11.18,11.19,78400.0,9.141,9.1573,9.141,9.1492,78400.0
2009-11-25 12:00:00,11.19,11.21,11.19,11.2,90400.0,9.1492,9.1655,9.1492,9.1573,90400.0
2009-11-25 12:05:00,11.21,11.22,11.2,11.21,81600.0,9.1655,9.1737,9.1573,9.1655,81600.0
2009-11-25 12:10:00,11.21,11.21,11.21,11.21,50800.0,9.1655,9.1655,9.1655,9.1655,50800.0
2009-11-25 12:15:00,11.21,11.22,11.21,11.21,93200.0,9.1655,9.1737,9.1655,9.1655,93200.0
2009-11-25 12:20:00,11.22,11.22,11.21,11.21,47600.0,9.1737,9.1737,9.1655,9.1655,47600.0
2009-11-25 12:25:00,11.21,11.21,11.2,11.21,29600.0,9.1655,9.1655,9.1573,9.1655,29600.0
2009-11-25 12:30:00,11.21,11.21,11.19,11.2,47600.0,9.1655,9.1655,9.1492,9.1573,47600.0
2009-11-25 12:35:00,11.19,11.2,11.17,11.17,43600.0,9.1492,9.1573,9.1328,9.1328,43600.0
2009-11-25 12:40:00,11.18,11.19,11.18,11.19,42800.0,9.141,9.1492,9.141,9.1492,42800.0
2009-11-25 12:45:00,11.19,11.2,11.19,11.2,36000.0,9.1492,9.1573,9.1492,9.1573,36000.0
2009-11-25 12:50:00,11.2,11.22,11.2,11.21,28000.0,9.1573,9.1737,9.1573,9.1655,28000.0
2009-11-25 12:55:00,11.21,11.22,11.21,11.22,29200.0,9.1655,9.1737,9.1655,9.1737,29200.0
2009-11-25 13:00:00,11.22,11.22,11.21,11.21,44800.0,9.1737,9.1737,9.1655,9.1655,44800.0
2009-11-25 13:05:00,11.22,11.23,11.21,11.22,29600.0,9.1737,9.1819,9.1655,9.1737,29600.0
2009-11-25 13:10:00,11.23,11.23,11.22,11.23,49600.0,9.1819,9.1819,9.1737,9.1819,49600.0
2009-11-25 13:15:00,11.23,11.24,11.23,11.23,51600.0,9.1819,9.19,9.1819,9.1819,51600.0
2009-11-25 13:20:00,11.23,11.23,11.22,11.23,26800.0,9.1819,9.1819,9.1737,9.1819,26800.0
2009-11-25 13:25:00,11.23,11.24,11.23,11.24,31600.0,9.1819,9.19,9.1819,9.19,31600.0
2009-11-25 13:30:00,11.24,11.24,11.22,11.22,32800.0,9.19,9.19,9.1737,9.1737,32800.0
2009-11-25 13:35:00,11.22,11.23,11.22,11.22,41200.0,9.1737,9.1819,9.1737,9.1737,41200.0
2009-11-25 13:40:00,11.22,11.23,11.22,11.23,26000.0,9.1737,9.1819,9.1737,9.1819,26000.0
2009-11-25 13:45:00,11.23,11.23,11.23,11.23,25600.0,9.1819,9.1819,9.1819,9.1819,25600.0
2009-11-25 13:50:00,11.23,11.24,11.22,11.22,32400.0,9.1819,9.19,9.1737,9.1737,32400.0
2009-11-25 13:55:00,11.22,11.23,11.22,11.22,43600.0,9.1737,9.1819,9.1737,9.1737,43600.0
2009-11-25 14:00:00,11.22,11.23,11.22,11.22,41600.0,9.1737,9.1819,9.1737,9.1737,41600.0
2009-11-25 14:05:00,11.22,11.22,11.22,11.22,38400.0,9.1737,9.1737,9.1737,9.1737,38400.0
2009-11-25 14:10:00,11.22,11.23,11.22,11.23,60000.0,9.1737,9.1819,9.1737,9.1819,60000.0
2009-11-25 14:15:00,11.23,11.24,11.23,11.23,25200.0,9.1819,9.19,9.1819,9.1819,25200.0
2009-11-25 14:20:00,11.23,11.24,11.22,11.23,46800.0,9.1819,9.19,9.1737,9.1819,46800.0
2009-11-25 14:25:00,11.23,11.24,11.23,11.24,36400.0,9.1819,9.19,9.1819,9.19,36400.0
2009-11-25 14:30:00,11.24,11.24,11.23,11.24,31600.0,9.19,9.19,9.1819,9.19,31600.0
2009-11-25 14:35:00,11.24,11.24,11.22,11.23,46800.0,9.19,9.19,9.1737,9.1819,46800.0
2009-11-25 14:40:00,11.23,11.24,11.23,11.23,48400.0,9.1819,9.19,9.1819,9.1819,48400.0
2009-11-25 14:45:00,11.23,11.24,11.23,11.24,56400.0,9.1819,9.19,9.1819,9.19,56400.0
2009-11-25 14:50:00,11.24,11.24,11.24,11.24,44400.0,9.19,9.19,9.19,9.19,44400.0
2009-11-25 14:55:00,11.24,11.24,11.23,11.24,30800.0,9.19,9.19,9.1819,9.19,30800.0
2009-11-25 15:00:00,11.24,11.24,11.22,11.24,86800.0,9.19,9.19,9.1737,9.19,86800.0
2009-11-25 15:05:00,11.24,11.24,11.24,11.24,50000.0,9.19,9.19,9.19,9.19,50000.0
2009-11-25 15:10:00,11.24,11.24,11.24,11.24,57200.0,9.19,9.19,9.19,9.19,57200.0
2009-11-25 15:15:00,11.24,11.24,11.24,11.24,38000.0,9.19,9.19,9.19,9.19,38000.0
2009-11-25 15:20:00,11.24,11.24,11.24,11.24,36800.0,9.19,9.19,9.19,9.19,36800.0
2009-11-25 15:25:00,11.24,11.24,11.24,11.24,104000.0,9.19,9.19,9.19,9.19,104000.0
2009-11-25 15:30:00,11.24,11.25,11.24,11.25,66400.0,9.19,9.1982,9.19,9.1982,66400.0
2009-11-25 15:35:00,11.25,11.25,11.24,11.25,118400.0,9.1982,9.1982,9.19,9.1982,118400.0
2009-11-25 15:40:00,11.25,11.25,11.25,11.25,68800.0,9.1982,9.1982,9.1982,9.1982,68800.0
2009-11-25 15:45:00,11.25,11.25,11.24,11.25,217600.0,9.1982,9.1982,9.19,9.1982,217600.0
2009-11-25 15:50:00,11.25,11.25,11.23,11.23,291200.0,9.1982,9.1982,9.1819,9.1819,291200.0
2009-11-25 15:55:00,11.24,11.24,11.22,11.22,507600.0,9.19,9.19,9.1737,9.1737,507600.0
2009-11-27 09:30:00,10.97,10.97,10.81,10.92,214400.0,8.9693,8.9693,8.8385,8.9284,214400.0
2009-11-27 09:35:00,10.93,10.99,10.92,10.98,84400.0,8.9366,8.9856,8.9284,8.9775,84400.0
2009-11-27 09:40:00,10.99,11.08,10.99,11.04,64800.0,8.9856,9.0592,8.9856,9.0265,64800.0
2009-11-27 09:45:00,11.04,11.06,11.01,11.04,81600.0,9.0265,9.0429,9.002,9.0265,81600.0
2009-11-27 09:50:00,11.03,11.07,11.03,11.07,125200.0,9.0183,9.0511,9.0183,9.0511,125200.0
2009-11-27 09:55:00,11.07,11.1,11.06,11.08,57200.0,9.0511,9.0756,9.0429,9.0592,57200.0
2009-11-27 10:00:00,11.09,11.15,11.07,11.11,88800.0,9.0674,9.1165,9.0511,9.0838,88800.0
2009-11-27 10:05:00,11.11,11.13,11.1,11.11,32800.0,9.0838,9.1001,9.0756,9.0838,32800.0
2009-11-27 10:10:00,11.12,11.15,11.12,11.15,38000.0,9.0919,9.1165,9.0919,9.1165,38000.0
2009-11-27 10:15:00,11.15,11.15,11.13,11.13,33200.0,9.1165,9.1165,9.1001,9.1001,33200.0
2009-11-27 10:20:00,11.14,11.16,11.13,11.14,28800.0,9.1083,9.1246,9.1001,9.1083,28800.0
2009-11-27 10:25:00,11.15,11.15,11.14,11.15,16400.0,9.1165,9.1165,9.1083,9.1165,16400.0
2009-11-27 10:30:00,11.15,11.15,11.12,11.15,35600.0,9.1165,9.1165,9.0919,9.1165,35600.0
2009-11-27 10:35:00,11.15,11.16,11.13,11.14,34800.0,9.1165,9.1246,9.1001,9.1083,34800.0
2009-11-27 10:40:00,11.14,11.17,11.13,11.16,51600.0,9.1083,9.1328,9.1001,9.1246,51600.0
2009-11-27 10:45:00,11.16,11.17,11.15,11.17,45200.0,9.1246,9.1328,9.1165,9.1328,45200.0
2009-11-27 10:50:00,11.17,11.22,11.17,11.22,67600.0,9.1328,9.1737,9.1328,9.1737,67600.0
2009-11-27 10:55:00,11.22,11.22,11.19,11.19,45600.0,9.1737,9.1737,9.1492,9.1492,45600.0
2009-11-27 11:00:00,11.19,11.22,11.19,11.21,29200.0,9.1492,9.1737,9.1492,9.1655,29200.0
2009-11-27 11:05:00,11.21,11.23,11.2,11.22,43600.0,9.1655,9.1819,9.1573,9.1737,43600.0
2009-11-27 11:10:00,11.22,11.24,11.22,11.24,71600.0,9.1737,9.19,9.1737,9.19,71600.0
2009-11-27 11:15:00,11.23,11.24,11.22,11.22,54000.0,9.1819,9.19,9.1737,9.1737,54000.0
2009-11-27 11:20:00,11.22,11.22,11.17,11.17,33600.0,9.1737,9.1737,9.1328,9.1328,33600.0
2009-11-27 11:25:00,11.18,11.18,11.16,11.17,27600.0,9.141,9.141,9.1246,9.1328,27600.0
2009-11-27 11:30:00,11.17,11.23,11.15,11.16,42800.0,9.1328,9.1819,9.1165,9.1246,42800.0
2009-11-27 11:35:00,11.16,11.17,11.15,11.16,43600.0,9.1246,9.1328,9.1165,9.1246,43600.0
2009-11-27 11:40:00,11.16,11.17,11.15,11.16,38400.0,9.1246,9.1328,9.1165,9.1246,38400.0
2009-11-27 11:45:00,11.16,11.16,11.15,11.15,37200.0,9.1246,9.1246,9.1165,9.1165,37200.0
2009-11-27 11:50:00,11.15,11.17,11.15,11.17,44800.0,9.1165,9.1328,9.1165,9.1328,44800.0
2009-11-27 11:55:00,11.18,11.18,11.13,11.13,34400.0,9.141,9.141,9.1001,9.1001,34400.0
2009-11-27 12:00:00,11.13,11.14,11.13,11.14,21200.0,9.1001,9.1083,9.1001,9.1083,21200.0
2009-11-27 12:05:00,11.14,11.15,11.14,11.15,30400.0,9.1083,9.1165,9.1083,9.1165,30400.0
2009-11-27 12:10:00,11.14,11.15,11.14,11.15,14400.0,9.1083,9.1165,9.1083,9.1165,14400.0
2009-11-27 12:15:00,11.14,11.14,11.13,11.13,18400.0,9.1083,9.1083,9.1001,9.1001,18400.0
2009-11-27 12:20:00,11.13,11.13,11.11,11.11,12400.0,9.1001,9.1001,9.0838,9.0838,12400.0
2009-11-27 12:25:00,11.11,11.12,11.11,11.12,30800.0,9.0838,9.0919,9.0838,9.0919,30800.0
2009-11-27 12:30:00,11.12,11.12,11.11,11.11,60800.0,9.0919,9.0919,9.0838,9.0838,60800.0
2009-11-27 12:35:00,11.11,11.13,11.11,11.13,29200.0,9.0838,9.1001,9.0838,9.1001,29200.0
2009-11-27 12:40:00,11.13,11.13,11.11,11.12,50000.0,9.1001,9.1001,9.0838,9.0919,50000.0
2009-11-27 12:45:00,11.12,11.13,11.12,11.12,66000.0,9.0919,9.1001,9.0919,9.0919,66000.0
2009-11-27 12:50:00,11.12,11.13,11.11,11.12,84400.0,9.0919,9.1001,9.0838,9.0919,84400.0
2009-11-27 12:55:00,11.12,11.13,11.07,11.07,218400.0,9.0919,9.1001,9.0511,9.0511,218400.0
2009-11-27 13:00:00,11.07,11.07,11.07,11.07,76800.0,9.0511,9.0511,9.0511,9.0511,76800.0
2009-11-27 13:05:00,11.07,11.1,11.07,11.07,3200.0,9.0511,9.0756,9.0511,9.0511,3200.0
2009-11-27 13:10:00,11.1,11.1,11.07,11.07,6400.0,9.0756,9.0756,9.0511,9.0511,6400.0
2009-11-27 13:15:00,11.08,11.08,11.07,11.07,6000.0,9.0592,9.0592,9.0511,9.0511,6000.0
2009-11-27 13:20:00,11.07,11.07,11.07,11.07,0.0,9.0511,9.0511,9.0511,9.0511,0.0
2009-11-27 13:25:00,11.07,11.07,11.07,11.07,400.0,9.0511,9.0511,9.0511,9.0511,400.0
2009-11-27 13:30:00,11.23,11.23,11.23,11.23,1200.0,9.1819,9.1819,9.1819,9.1819,1200.0
2009-11-27 13:35:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 13:40:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 13:45:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 13:50:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 13:55:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:00:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:05:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:10:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:15:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:20:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:25:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:30:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:35:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:40:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:45:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:50:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 14:55:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:00:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:05:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:10:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:15:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:20:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:25:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:30:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:35:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:40:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:45:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:50:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-27 15:55:00,11.23,11.23,11.23,11.23,0.0,9.1819,9.1819,9.1819,9.1819,0.0
2009-11-30 09:30:00,11.05,11.07,10.98,11.05,221600.0,9.0347,9.0511,8.9775,9.0347,221600.0
2009-11-30 09:35:00,11.04,11.05,11.01,11.03,89600.0,9.0265,9.0347,9.002,9.0183,89600.0
2009-11-30 09:40:00,11.03,11.05,11.02,11.03,105600.0,9.0183,9.0347,9.0102,9.0183,105600.0
2009-11-30 09:45:00,11.02,11.02,10.99,10.99,134800.0,9.0102,9.0102,8.9856,8.9856,134800.0
2009-11-30 09:50:00,10.99,11.0,10.97,10.99,127200.0,8.9856,8.9938,8.9693,8.9856,127200.0
2009-11-30 09:55:00,11.0,11.02,10.97,10.98,79200.0,8.9938,9.0102,8.9693,8.9775,79200.0
2009-11-30 10:00:00,10.99,11.03,10.99,11.03,162800.0,8.9856,9.0183,8.9856,9.0183,162800.0
2009-11-30 10:05:00,11.02,11.12,11.02,11.11,178400.0,9.0102,9.0919,9.0102,9.0838,178400.0
2009-11-30 10:10:00,11.11,11.12,11.09,11.11,132400.0,9.0838,9.0919,9.0674,9.0838,132400.0
2009-11-30 10:15:00,11.11,11.14,11.11,11.13,78000.0,9.0838,9.1083,9.0838,9.1001,78000.0
2009-11-30 10:20:00,11.12,11.13,11.12,11.13,32400.0,9.0919,9.1001,9.0919,9.1001,32400.0
2009-11-30 10:25:00,11.13,11.14,11.13,11.13,46400.0,9.1001,9.1083,9.1001,9.1001,46400.0
2009-11-30 10:30:00,11.13,11.14,11.12,11.13,54000.0,9.1001,9.1083,9.0919,9.1001,54000.0
2009-11-30 10:35:00,11.13,11.13,11.11,11.12,62000.0,9.1001,9.1001,9.0838,9.0919,62000.0
2009-11-30 10:40:00,11.12,11.12,11.08,11.09,42800.0,9.0919,9.0919,9.0592,9.0674,42800.0
2009-11-30 10:45:00,11.09,11.09,11.05,11.07,85600.0,9.0674,9.0674,9.0347,9.0511,85600.0
2009-11-30 10:50:00,11.07,11.08,11.05,11.06,49600.0,9.0511,9.0592,9.0347,9.0429,49600.0
2009-11-30 10:55:00,11.06,11.06,11.03,11.04,44000.0,9.0429,9.0429,9.0183,9.0265,44000.0
2009-11-30 11:00:00,11.03,11.04,11.0,11.02,68400.0,9.0183,9.0265,8.9938,9.0102,68400.0
2009-11-30 11:05:00,11.02,11.02,10.99,10.99,50000.0,9.0102,9.0102,8.9856,8.9856,50000.0
2009-11-30 11:10:00,10.99,11.0,10.97,10.99,86800.0,8.9856,8.9938,8.9693,8.9856,86800.0
2009-11-30 11:15:00,10.98,10.98,10.95,10.96,68400.0,8.9775,8.9775,8.9529,8.9611,68400.0
2009-11-30 11:20:00,10.96,10.98,10.96,10.98,40400.0,8.9611,8.9775,8.9611,8.9775,40400.0
2009-11-30 11:25:00,10.97,10.97,10.94,10.94,87200.0,8.9693,8.9693,8.9448,8.9448,87200.0
2009-11-30 11:30:00,10.94,10.94,10.9,10.9,89600.0,8.9448,8.9448,8.9121,8.9121,89600.0
2009-11-30 11:35:00,10.9,10.91,10.88,10.9,59200.0,8.9121,8.9202,8.8957,8.9121,59200.0
2009-11-30 11:40:00,10.89,10.9,10.89,10.89,49600.0,8.9039,8.9121,8.9039,8.9039,49600.0
2009-11-30 11:45:00,10.89,10.9,10.88,10.89,78000.0,8.9039,8.9121,8.8957,8.9039,78000.0
2009-11-30 11:50:00,10.89,10.91,10.88,10.9,98400.0,8.9039,8.9202,8.8957,8.9121,98400.0
2009-11-30 11:55:00,10.9,10.92,10.89,10.89,78000.0,8.9121,8.9284,8.9039,8.9039,78000.0
2009-11-30 12:00:00,10.89,10.9,10.89,10.89,50800.0,8.9039,8.9121,8.9039,8.9039,50800.0
2009-11-30 12:05:00,10.89,10.89,10.88,10.88,96800.0,8.9039,8.9039,8.8957,8.8957,96800.0
2009-11-30 12:10:00,10.88,10.89,10.88,10.88,97200.0,8.8957,8.9039,8.8957,8.8957,97200.0
2009-11-30 12:15:00,10.88,10.93,10.88,10.92,60800.0,8.8957,8.9366,8.8957,8.9284,60800.0
2009-11-30 12:20:00,10.92,10.92,10.89,10.9,67600.0,8.9284,8.9284,8.9039,8.9121,67600.0
2009-11-30 12:25:00,10.9,10.9,10.89,10.9,32400.0,8.9121,8.9121,8.9039,8.9121,32400.0
2009-11-30 12:30:00,10.9,10.9,10.88,10.88,72000.0,8.9121,8.9121,8.8957,8.8957,72000.0
2009-11-30 12:35:00,10.88,10.89,10.88,10.88,51200.0,8.8957,8.9039,8.8957,8.8957,51200.0
2009-11-30 12:40:00,10.88,10.9,10.88,10.9,122400.0,8.8957,8.9121,8.8957,8.9121,122400.0
2009-11-30 12:45:00,10.9,10.92,10.9,10.91,40400.0,8.9121,8.9284,8.9121,8.9202,40400.0
2009-11-30 12:50:00,10.9,10.92,10.9,10.92,60800.0,8.9121,8.9284,8.9121,8.9284,60800.0
2009-11-30 12:55:00,10.92,10.93,10.9,10.92,133600.0,8.9284,8.9366,8.9121,8.9284,133600.0
2009-11-30 13:00:00,10.92,10.93,10.89,10.9,87200.0,8.9284,8.9366,8.9039,8.9121,87200.0
2009-11-30 13:05:00,10.9,10.92,10.9,10.9,59200.0,8.9121,8.9284,8.9121,8.9121,59200.0
2009-11-30 13:10:00,10.9,10.92,10.9,10.91,54000.0,8.9121,8.9284,8.9121,8.9202,54000.0
2009-11-30 13:15:00,10.91,10.93,10.9,10.93,93200.0,8.9202,8.9366,8.9121,8.9366,93200.0
2009-11-30 13:20:00,10.93,10.95,10.93,10.94,80000.0,8.9366,8.9529,8.9366,8.9448,80000.0
2009-11-30 13:25:00,10.94,10.95,10.93,10.95,92000.0,8.9448,8.9529,8.9366,8.9529,92000.0
2009-11-30 13:30:00,10.95,10.95,10.94,10.95,57200.0,8.9529,8.9529,8.9448,8.9529,57200.0
2009-11-30 13:35:00,10.94,10.96,10.94,10.95,58000.0,8.9448,8.9611,8.9448,8.9529,58000.0
2009-11-30 13:40:00,10.95,10.95,10.93,10.93,84000.0,8.9529,8.9529,8.9366,8.9366,84000.0
2009-11-30 13:45:00,10.93,10.96,10.93,10.96,67200.0,8.9366,8.9611,8.9366,8.9611,67200.0
2009-11-30 13:50:00,10.96,10.98,10.96,10.96,111600.0,8.9611,8.9775,8.9611,8.9611,111600.0
2009-11-30 13:55:00,10.96,10.97,10.92,10.96,85600.0,8.9611,8.9693,8.9284,8.9611,85600.0
2009-11-30 14:00:00,10.96,10.96,10.93,10.93,123200.0,8.9611,8.9611,8.9366,8.9366,123200.0
2009-11-30 14:05:00,10.93,10.94,10.93,10.93,56800.0,8.9366,8.9448,8.9366,8.9366,56800.0
2009-11-30 14:10:00,10.93,10.93,10.92,10.93,27600.0,8.9366,8.9366,8.9284,8.9366,27600.0
2009-11-30 14:15:00,10.93,10.94,10.92,10.94,48400.0,8.9366,8.9448,8.9284,8.9448,48400.0
2009-11-30 14:20:00,10.94,10.94,10.93,10.93,41600.0,8.9448,8.9448,8.9366,8.9366,41600.0
2009-11-30 14:25:00,10.93,10.94,10.92,10.93,66000.0,8.9366,8.9448,8.9284,8.9366,66000.0
2009-11-30 14:30:00,10.93,10.94,10.93,10.93,36800.0,8.9366,8.9448,8.9366,8.9366,36800.0
2009-11-30 14:35:00,10.93,10.94,10.93,10.93,27600.0,8.9366,8.9448,8.9366,8.9366,27600.0
2009-11-30 14:40:00,10.93,10.93,10.92,10.92,74400.0,8.9366,8.9366,8.9284,8.9284,74400.0
2009-11-30 14:45:00,10.93,10.94,10.92,10.93,90000.0,8.9366,8.9448,8.9284,8.9366,90000.0
2009-11-30 14:50:00,10.93,10.93,10.92,10.92,71200.0,8.9366,8.9366,8.9284,8.9284,71200.0
2009-11-30 14:55:00,10.93,10.94,10.92,10.92,63600.0,8.9366,8.9448,8.9284,8.9284,63600.0
2009-11-30 15:00:00,10.92,10.94,10.92,10.93,122800.0,8.9284,8.9448,8.9284,8.9366,122800.0
2009-11-30 15:05:00,10.93,10.94,10.92,10.94,70800.0,8.9366,8.9448,8.9284,8.9448,70800.0
2009-11-30 15:10:00,10.94,10.95,10.93,10.94,117200.0,8.9448,8.9529,8.9366,8.9448,117200.0
2009-11-30 15:15:00,10.94,10.97,10.94,10.95,166800.0,8.9448,8.9693,8.9448,8.9529,166800.0
2009-11-30 15:20:00,10.96,10.96,10.94,10.94,94000.0,8.9611,8.9611,8.9448,8.9448,94000.0
2009-11-30 15:25:00,10.95,10.95,10.94,10.94,80800.0,8.9529,8.9529,8.9448,8.9448,80800.0
2009-11-30 15:30:00,10.94,10.97,10.94,10.97,93600.0,8.9448,8.9693,8.9448,8.9693,93600.0
2009-11-30 15:35:00,10.97,10.99,10.96,10.99,155200.0,8.9693,8.9856,8.9611,8.9856,155200.0
2009-11-30 15:40:00,10.99,10.99,10.97,10.99,80800.0,8.9856,8.9856,8.9693,8.9856,80800.0
2009-11-30 15:45:00,10.99,11.01,10.99,11.01,153200.0,8.9856,9.002,8.9856,9.002,153200.0
2009-11-30 15:50:00,11.01,11.02,10.99,11.02,410000.0,9.002,9.0102,8.9856,9.0102,410000.0
2009-11-30 15:55:00,11.01,11.02,10.99,10.99,525200.0,9.002,9.0102,8.9856,8.9856,525200.0
2009-12-01 09:30:00,11.05,11.14,11.05,11.09,106000.0,9.0347,9.1083,9.0347,9.0674,106000.0
2009-12-01 09:35:00,11.09,11.14,11.09,11.11,54800.0,9.0674,9.1083,9.0674,9.0838,54800.0
2009-12-01 09:40:00,11.12,11.15,11.11,11.11,51200.0,9.0919,9.1165,9.0838,9.0838,51200.0
2009-12-01 09:45:00,11.12,11.15,11.12,11.12,55600.0,9.0919,9.1165,9.0919,9.0919,55600.0
2009-12-01 09:50:00,11.12,11.13,11.09,11.1,120400.0,9.0919,9.1001,9.0674,9.0756,120400.0
2009-12-01 09:55:00,11.1,11.11,11.06,11.07,99200.0,9.0756,9.0838,9.0429,9.0511,99200.0
2009-12-01 10:00:00,11.06,11.12,11.03,11.1,131600.0,9.0429,9.0919,9.0183,9.0756,131600.0
2009-12-01 10:05:00,11.09,11.09,11.02,11.03,167200.0,9.0674,9.0674,9.0102,9.0183,167200.0
2009-12-01 10:10:00,11.03,11.03,11.01,11.03,154800.0,9.0183,9.0183,9.002,9.0183,154800.0
2009-12-01 10:15:00,11.03,11.04,11.02,11.04,70000.0,9.0183,9.0265,9.0102,9.0265,70000.0
2009-12-01 10:20:00,11.04,11.04,11.0,11.03,111200.0,9.0265,9.0265,8.9938,9.0183,111200.0
2009-12-01 10:25:00,11.03,11.08,11.02,11.08,50400.0,9.0183,9.0592,9.0102,9.0592,50400.0
2009-12-01 10:30:00,11.07,11.08,11.06,11.06,78400.0,9.0511,9.0592,9.0429,9.0429,78400.0
2009-12-01 10:35:00,11.06,11.07,11.05,11.05,45200.0,9.0429,9.0511,9.0347,9.0347,45200.0
2009-12-01 10:40:00,11.05,11.05,11.02,11.02,60400.0,9.0347,9.0347,9.0102,9.0102,60400.0
2009-12-01 10:45:00,11.03,11.04,11.02,11.03,67200.0,9.0183,9.0265,9.0102,9.0183,67200.0
2009-12-01 10:50:00,11.03,11.05,11.03,11.05,18000.0,9.0183,9.0347,9.0183,9.0347,18000.0
2009-12-01 10:55:00,11.05,11.05,11.04,11.05,30400.0,9.0347,9.0347,9.0265,9.0347,30400.0
2009-12-01 11:00:00,11.05,11.09,11.05,11.08,65600.0,9.0347,9.0674,9.0347,9.0592,65600.0
2009-12-01 11:05:00,11.08,11.09,11.06,11.08,55200.0,9.0592,9.0674,9.0429,9.0592,55200.0
2009-12-01 11:10:00,11.08,11.09,11.06,11.09,82000.0,9.0592,9.0674,9.0429,9.0674,82000.0
2009-12-01 11:15:00,11.09,11.11,11.09,11.11,31200.0,9.0674,9.0838,9.0674,9.0838,31200.0
2009-12-01 11:20:00,11.1,11.12,11.09,11.11,54000.0,9.0756,9.0919,9.0674,9.0838,54000.0
2009-12-01 11:25:00,11.11,11.12,11.11,11.11,47200.0,9.0838,9.0919,9.0838,9.0838,47200.0
2009-12-01 11:30:00,11.11,11.13,11.1,11.13,66000.0,9.0838,9.1001,9.0756,9.1001,66000.0
2009-12-01 11:35:00,11.13,11.13,11.11,11.11,31200.0,9.1001,9.1001,9.0838,9.0838,31200.0
2009-12-01 11:40:00,11.11,11.11,11.1,11.11,37200.0,9.0838,9.0838,9.0756,9.0838,37200.0
2009-12-01 11:45:00,11.1,11.13,11.1,11.13,34000.0,9.0756,9.1001,9.0756,9.1001,34000.0
2009-12-01 11:50:00,11.13,11.14,11.12,11.13,37200.0,9.1001,9.1083,9.0919,9.1001,37200.0
2009-12-01 11:55:00,11.13,11.13,11.1,11.1,20400.0,9.1001,9.1001,9.0756,9.0756,20400.0
2009-12-01 12:00:00,11.11,11.11,11.1,11.11,46400.0,9.0838,9.0838,9.0756,9.0838,46400.0
2009-12-01 12:05:00,11.11,11.12,11.11,11.12,13200.0,9.0838,9.0919,9.0838,9.0919,13200.0
2009-12-01 12:10:00,11.12,11.12,11.11,11.11,40400.0,9.0919,9.0919,9.0838,9.0838,40400.0
2009-12-01 12:15:00,11.12,11.12,11.1,11.11,37200.0,9.0919,9.0919,9.0756,9.0838,37200.0
2009-12-01 12:20:00,11.1,11.11,11.1,11.1,22800.0,9.0756,9.0838,9.0756,9.0756,22800.0
2009-12-01 12:25:00,11.1,11.1,11.08,11.08,23200.0,9.0756,9.0756,9.0592,9.0592,23200.0
2009-12-01 12:30:00,11.08,11.09,11.08,11.09,33200.0,9.0592,9.0674,9.0592,9.0674,33200.0
2009-12-01 12:35:00,11.09,11.09,11.09,11.09,24000.0,9.0674,9.0674,9.0674,9.0674,24000.0
2009-12-01 12:40:00,11.09,11.09,11.08,11.08,35600.0,9.0674,9.0674,9.0592,9.0592,35600.0
2009-12-01 12:45:00,11.08,11.08,11.07,11.08,33600.0,9.0592,9.0592,9.0511,9.0592,33600.0
2009-12-01 12:50:00,11.07,11.09,11.07,11.09,29200.0,9.0511,9.0674,9.0511,9.0674,29200.0
2009-12-01 12:55:00,11.09,11.11,11.09,11.11,78400.0,9.0674,9.0838,9.0674,9.0838,78400.0
2009-12-01 13:00:00,11.11,11.13,11.11,11.13,225600.0,9.0838,9.1001,9.0838,9.1001,225600.0
2009-12-01 13:05:00,11.13,11.15,11.13,11.14,109600.0,9.1001,9.1165,9.1001,9.1083,109600.0
2009-12-01 13:10:00,11.15,11.15,11.12,11.13,201200.0,9.1165,9.1165,9.0919,9.1001,201200.0
2009-12-01 13:15:00,11.13,11.13,11.13,11.13,19200.0,9.1001,9.1001,9.1001,9.1001,19200.0
2009-12-01 13:20:00,11.13,11.13,11.12,11.12,66400.0,9.1001,9.1001,9.0919,9.0919,66400.0
2009-12-01 13:25:00,11.13,11.13,11.12,11.13,26400.0,9.1001,9.1001,9.0919,9.1001,26400.0
2009-12-01 13:30:00,11.13,11.15,11.13,11.15,67200.0,9.1001,9.1165,9.1001,9.1165,67200.0
2009-12-01 13:35:00,11.15,11.15,11.14,11.14,26400.0,9.1165,9.1165,9.1083,9.1083,26400.0
2009-12-01 13:40:00,11.14,11.14,11.14,11.14,24800.0,9.1083,9.1083,9.1083,9.1083,24800.0
2009-12-01 13:45:00,11.14,11.14,11.13,11.13,21600.0,9.1083,9.1083,9.1001,9.1001,21600.0
2009-12-01 13:50:00,11.13,11.13,11.12,11.12,18800.0,9.1001,9.1001,9.0919,9.0919,18800.0
2009-12-01 13:55:00,11.12,11.13,11.12,11.13,20800.0,9.0919,9.1001,9.0919,9.1001,20800.0
2009-12-01 14:00:00,11.13,11.14,11.13,11.13,27600.0,9.1001,9.1083,9.1001,9.1001,27600.0
2009-12-01 14:05:00,11.13,11.13,11.12,11.13,59200.0,9.1001,9.1001,9.0919,9.1001,59200.0
2009-12-01 14:10:00,11.12,11.12,11.11,11.12,38400.0,9.0919,9.0919,9.0838,9.0919,38400.0
2009-12-01 14:15:00,11.11,11.12,11.1,11.1,51200.0,9.0838,9.0919,9.0756,9.0756,51200.0
2009-12-01 14:20:00,11.1,11.11,11.1,11.1,106800.0,9.0756,9.0838,9.0756,9.0756,106800.0
2009-12-01 14:25:00,11.1,11.12,11.1,11.12,74000.0,9.0756,9.0919,9.0756,9.0919,74000.0
2009-12-01 14:30:00,11.12,11.14,11.12,11.12,68000.0,9.0919,9.1083,9.0919,9.0919,68000.0
2009-12-01 14:35:00,11.13,11.13,11.12,11.12,51200.0,9.1001,9.1001,9.0919,9.0919,51200.0
2009-12-01 14:40:00,11.12,11.13,11.11,11.11,102000.0,9.0919,9.1001,9.0838,9.0838,102000.0
2009-12-01 14:45:00,11.11,11.12,11.1,11.11,75600.0,9.0838,9.0919,9.0756,9.0838,75600.0
2009-12-01 14:50:00,11.11,11.12,11.09,11.1,87200.0,9.0838,9.0919,9.0674,9.0756,87200.0
2009-12-01 14:55:00,11.09,11.1,11.09,11.1,44800.0,9.0674,9.0756,9.0674,9.0756,44800.0
2009-12-01 15:00:00,11.1,11.1,11.09,11.09,70000.0,9.0756,9.0756,9.0674,9.0674,70000.0
2009-12-01 15:05:00,11.1,11.1,11.08,11.09,81200.0,9.0756,9.0756,9.0592,9.0674,81200.0
2009-12-01 15:10:00,11.1,11.1,11.09,11.1,67600.0,9.0756,9.0756,9.0674,9.0756,67600.0
2009-12-01 15:15:00,11.1,11.11,11.09,11.1,78000.0,9.0756,9.0838,9.0674,9.0756,78000.0
2009-12-01 15:20:00,11.1,11.1,11.09,11.09,95600.0,9.0756,9.0756,9.0674,9.0674,95600.0
2009-12-01 15:25:00,11.09,11.1,11.08,11.08,130800.0,9.0674,9.0756,9.0592,9.0592,130800.0
2009-12-01 15:30:00,11.08,11.08,11.06,11.06,192400.0,9.0592,9.0592,9.0429,9.0429,192400.0
2009-12-01 15:35:00,11.06,11.07,11.05,11.06,120800.0,9.0429,9.0511,9.0347,9.0429,120800.0
2009-12-01 15:40:00,11.06,11.08,11.05,11.08,124800.0,9.0429,9.0592,9.0347,9.0592,124800.0
2009-12-01 15:45:00,11.08,11.1,11.07,11.09,165200.0,9.0592,9.0756,9.0511,9.0674,165200.0
2009-12-01 15:50:00,11.1,11.1,11.07,11.08,296000.0,9.0756,9.0756,9.0511,9.0592,296000.0
2009-12-01 15:55:00,11.08,11.1,11.07,11.1,418400.0,9.0592,9.0756,9.0511,9.0756,418400.0
2009-12-02 09:30:00,11.07,11.13,11.06,11.13,83200.0,9.0511,9.1001,9.0429,9.1001,83200.0
2009-12-02 09:35:00,11.12,11.14,11.11,11.12,48000.0,9.0919,9.1083,9.0838,9.0919,48000.0
2009-12-02 09:40:00,11.13,11.15,11.07,11.07,46800.0,9.1001,9.1165,9.0511,9.0511,46800.0
2009-12-02 09:45:00,11.06,11.09,11.04,11.09,35200.0,9.0429,9.0674,9.0265,9.0674,35200.0
2009-12-02 09:50:00,11.09,11.11,11.09,11.1,70400.0,9.0674,9.0838,9.0674,9.0756,70400.0
2009-12-02 09:55:00,11.1,11.13,11.1,11.13,93200.0,9.0756,9.1001,9.0756,9.1001,93200.0
2009-12-02 10:00:00,11.12,11.15,11.12,11.15,98000.0,9.0919,9.1165,9.0919,9.1165,98000.0
2009-12-02 10:05:00,11.15,11.18,11.15,11.18,93600.0,9.1165,9.141,9.1165,9.141,93600.0
2009-12-02 10:10:00,11.18,11.23,11.18,11.21,119600.0,9.141,9.1819,9.141,9.1655,119600.0
2009-12-02 10:15:00,11.21,11.22,11.21,11.21,34800.0,9.1655,9.1737,9.1655,9.1655,34800.0
2009-12-02 10:20:00,11.21,11.22,11.2,11.22,80400.0,9.1655,9.1737,9.1573,9.1737,80400.0
2009-12-02 10:25:00,11.22,11.23,11.22,11.22,95200.0,9.1737,9.1819,9.1737,9.1737,95200.0
2009-12-02 10:30:00,11.22,11.23,11.2,11.21,88400.0,9.1737,9.1819,9.1573,9.1655,88400.0
2009-12-02 10:35:00,11.21,11.22,11.2,11.21,52800.0,9.1655,9.1737,9.1573,9.1655,52800.0
2009-12-02 10:40:00,11.21,11.21,11.18,11.19,44000.0,9.1655,9.1655,9.141,9.1492,44000.0
2009-12-02 10:45:00,11.19,11.2,11.18,11.2,42000.0,9.1492,9.1573,9.141,9.1573,42000.0
2009-12-02 10:50:00,11.21,11.21,11.2,11.2,44400.0,9.1655,9.1655,9.1573,9.1573,44400.0
2009-12-02 10:55:00,11.2,11.22,11.18,11.21,50400.0,9.1573,9.1737,9.141,9.1655,50400.0
2009-12-02 11:00:00,11.22,11.22,11.15,11.16,51200.0,9.1737,9.1737,9.1165,9.1246,51200.0
2009-12-02 11:05:00,11.15,11.17,11.15,11.17,59200.0,9.1165,9.1328,9.1165,9.1328,59200.0
2009-12-02 11:10:00,11.17,11.18,11.15,11.15,38400.0,9.1328,9.141,9.1165,9.1165,38400.0
2009-12-02 11:15:00,11.15,11.15,11.12,11.13,44400.0,9.1165,9.1165,9.0919,9.1001,44400.0
2009-12-02 11:20:00,11.13,11.13,11.12,11.12,24400.0,9.1001,9.1001,9.0919,9.0919,24400.0
2009-12-02 11:25:00,11.12,11.13,11.11,11.12,47600.0,9.0919,9.1001,9.0838,9.0919,47600.0
2009-12-02 11:30:00,11.13,11.16,11.13,11.16,66000.0,9.1001,9.1246,9.1001,9.1246,66000.0
2009-12-02 11:35:00,11.15,11.16,11.14,11.15,42800.0,9.1165,9.1246,9.1083,9.1165,42800.0
2009-12-02 11:40:00,11.15,11.17,11.15,11.17,22400.0,9.1165,9.1328,9.1165,9.1328,22400.0
2009-12-02 11:45:00,11.17,11.17,11.14,11.15,16400.0,9.1328,9.1328,9.1083,9.1165,16400.0
2009-12-02 11:50:00,11.14,11.16,11.14,11.15,56400.0,9.1083,9.1246,9.1083,9.1165,56400.0
2009-12-02 11:55:00,11.15,11.15,11.14,11.14,50000.0,9.1165,9.1165,9.1083,9.1083,50000.0
2009-12-02 12:00:00,11.14,11.15,11.14,11.15,18400.0,9.1083,9.1165,9.1083,9.1165,18400.0
2009-12-02 12:05:00,11.15,11.15,11.11,11.12,22800.0,9.1165,9.1165,9.0838,9.0919,22800.0
2009-12-02 12:10:00,11.12,11.12,11.09,11.09,73200.0,9.0919,9.0919,9.0674,9.0674,73200.0
2009-12-02 12:15:00,11.09,11.11,11.09,11.09,92000.0,9.0674,9.0838,9.0674,9.0674,92000.0
2009-12-02 12:20:00,11.08,11.08,11.04,11.05,70400.0,9.0592,9.0592,9.0265,9.0347,70400.0
2009-12-02 12:25:00,11.06,11.08,11.05,11.08,52800.0,9.0429,9.0592,9.0347,9.0592,52800.0
2009-12-02 12:30:00,11.08,11.09,11.06,11.06,62400.0,9.0592,9.0674,9.0429,9.0429,62400.0
2009-12-02 12:35:00,11.07,11.08,11.06,11.07,37600.0,9.0511,9.0592,9.0429,9.0511,37600.0
2009-12-02 12:40:00,11.08,11.09,11.07,11.09,40000.0,9.0592,9.0674,9.0511,9.0674,40000.0
2009-12-02 12:45:00,11.09,11.09,11.07,11.08,28000.0,9.0674,9.0674,9.0511,9.0592,28000.0
2009-12-02 12:50:00,11.08,11.08,11.07,11.08,20000.0,9.0592,9.0592,9.0511,9.0592,20000.0
2009-12-02 12:55:00,11.08,11.1,11.08,11.1,21200.0,9.0592,9.0756,9.0592,9.0756,21200.0
2009-12-02 13:00:00,11.1,11.11,11.09,11.1,33200.0,9.0756,9.0838,9.0674,9.0756,33200.0
2009-12-02 13:05:00,11.1,11.11,11.09,11.11,52000.0,9.0756,9.0838,9.0674,9.0838,52000.0
2009-12-02 13:10:00,11.11,11.12,11.11,11.12,14800.0,9.0838,9.0919,9.0838,9.0919,14800.0
2009-12-02 13:15:00,11.12,11.12,11.1,11.1,39600.0,9.0919,9.0919,9.0756,9.0756,39600.0
2009-12-02 13:20:00,11.1,11.11,11.08,11.09,34400.0,9.0756,9.0838,9.0592,9.0674,34400.0
2009-12-02 13:25:00,11.08,11.09,11.08,11.08,34000.0,9.0592,9.0674,9.0592,9.0592,34000.0
2009-12-02 13:30:00,11.08,11.1,11.08,11.09,39200.0,9.0592,9.0756,9.0592,9.0674,39200.0
2009-12-02 13:35:00,11.08,11.09,11.08,11.09,53600.0,9.0592,9.0674,9.0592,9.0674,53600.0
2009-12-02 13:40:00,11.09,11.1,11.08,11.08,49600.0,9.0674,9.0756,9.0592,9.0592,49600.0
2009-12-02 13:45:00,11.08,11.09,11.08,11.09,28400.0,9.0592,9.0674,9.0592,9.0674,28400.0
2009-12-02 13:50:00,11.09,11.09,11.08,11.08,31600.0,9.0674,9.0674,9.0592,9.0592,31600.0
2009-12-02 13:55:00,11.08,11.09,11.07,11.08,40800.0,9.0592,9.0674,9.0511,9.0592,40800.0
2009-12-02 14:00:00,11.07,11.1,11.07,11.09,114000.0,9.0511,9.0756,9.0511,9.0674,114000.0
2009-12-02 14:05:00,11.09,11.09,11.07,11.08,44400.0,9.0674,9.0674,9.0511,9.0592,44400.0
2009-12-02 14:10:00,11.08,11.09,11.07,11.09,42800.0,9.0592,9.0674,9.0511,9.0674,42800.0
2009-12-02 14:15:00,11.09,11.09,11.05,11.06,48400.0,9.0674,9.0674,9.0347,9.0429,48400.0
2009-12-02 14:20:00,11.06,11.07,11.05,11.06,32400.0,9.0429,9.0511,9.0347,9.0429,32400.0
2009-12-02 14:25:00,11.06,11.08,11.06,11.07,50800.0,9.0429,9.0592,9.0429,9.0511,50800.0
2009-12-02 14:30:00,11.07,11.07,11.06,11.07,27600.0,9.0511,9.0511,9.0429,9.0511,27600.0
2009-12-02 14:35:00,11.06,11.09,11.06,11.09,50400.0,9.0429,9.0674,9.0429,9.0674,50400.0
2009-12-02 14:40:00,11.08,11.09,11.07,11.09,31600.0,9.0592,9.0674,9.0511,9.0674,31600.0
2009-12-02 14:45:00,11.09,11.09,11.08,11.09,12800.0,9.0674,9.0674,9.0592,9.0674,12800.0
2009-12-02 14:50:00,11.09,11.1,11.09,11.09,15600.0,9.0674,9.0756,9.0674,9.0674,15600.0
2009-12-02 14:55:00,11.09,11.09,11.08,11.09,25600.0,9.0674,9.0674,9.0592,9.0674,25600.0
2009-12-02 15:00:00,11.09,11.09,11.08,11.08,24000.0,9.0674,9.0674,9.0592,9.0592,24000.0
2009-12-02 15:05:00,11.09,11.09,11.08,11.08,52400.0,9.0674,9.0674,9.0592,9.0592,52400.0
2009-12-02 15:10:00,11.08,11.08,11.06,11.06,36800.0,9.0592,9.0592,9.0429,9.0429,36800.0
2009-12-02 15:15:00,11.06,11.06,11.05,11.06,36400.0,9.0429,9.0429,9.0347,9.0429,36400.0
2009-12-02 15:20:00,11.06,11.07,11.05,11.05,45600.0,9.0429,9.0511,9.0347,9.0347,45600.0
2009-12-02 15:25:00,11.05,11.06,11.05,11.06,24000.0,9.0347,9.0429,9.0347,9.0429,24000.0
2009-12-02 15:30:00,11.06,11.06,11.05,11.05,31200.0,9.0429,9.0429,9.0347,9.0347,31200.0
2009-12-02 15:35:00,11.05,11.06,11.05,11.06,41200.0,9.0347,9.0429,9.0347,9.0429,41200.0
2009-12-02 15:40:00,11.06,11.07,11.05,11.06,126400.0,9.0429,9.0511,9.0347,9.0429,126400.0
2009-12-02 15:45:00,11.06,11.08,11.06,11.08,127600.0,9.0429,9.0592,9.0429,9.0592,127600.0
2009-12-02 15:50:00,11.08,11.08,11.06,11.06,204800.0,9.0592,9.0592,9.0429,9.0429,204800.0
2009-12-02 15:55:00,11.06,11.09,11.06,11.09,244800.0,9.0429,9.0674,9.0429,9.0674,244800.0
2009-12-03 09:30:00,11.15,11.2,11.0,11.03,120400.0,9.1165,9.1573,8.9938,9.0183,120400.0
2009-12-03 09:35:00,11.02,11.06,11.02,11.05,79600.0,9.0102,9.0429,9.0102,9.0347,79600.0
2009-12-03 09:40:00,11.05,11.09,11.05,11.09,54400.0,9.0347,9.0674,9.0347,9.0674,54400.0
2009-12-03 09:45:00,11.09,11.17,11.09,11.15,213200.0,9.0674,9.1328,9.0674,9.1165,213200.0
2009-12-03 09:50:00,11.14,11.14,11.09,11.09,52000.0,9.1083,9.1083,9.0674,9.0674,52000.0
2009-12-03 09:55:00,11.09,11.1,11.08,11.09,140800.0,9.0674,9.0756,9.0592,9.0674,140800.0
2009-12-03 10:00:00,11.08,11.09,11.05,11.08,222400.0,9.0592,9.0674,9.0347,9.0592,222400.0
2009-12-03 10:05:00,11.08,11.1,11.07,11.09,200800.0,9.0592,9.0756,9.0511,9.0674,200800.0
2009-12-03 10:10:00,11.09,11.1,11.07,11.08,87600.0,9.0674,9.0756,9.0511,9.0592,87600.0
2009-12-03 10:15:00,11.08,11.08,11.02,11.03,66000.0,9.0592,9.0592,9.0102,9.0183,66000.0
2009-12-03 10:20:00,11.03,11.04,11.01,11.01,143200.0,9.0183,9.0265,9.002,9.002,143200.0
2009-12-03 10:25:00,11.01,11.03,11.01,11.03,58400.0,9.002,9.0183,9.002,9.0183,58400.0
2009-12-03 10:30:00,11.03,11.03,10.99,10.99,110800.0,9.0183,9.0183,8.9856,8.9856,110800.0
2009-12-03 10:35:00,10.99,10.99,10.96,10.97,79600.0,8.9856,8.9856,8.9611,8.9693,79600.0
2009-12-03 10:40:00,10.97,10.97,10.96,10.97,40800.0,8.9693,8.9693,8.9611,8.9693,40800.0
2009-12-03 10:45:00,10.97,11.02,10.97,11.02,71200.0,8.9693,9.0102,8.9693,9.0102,71200.0
2009-12-03 10:50:00,11.02,11.02,10.97,10.97,50000.0,9.0102,9.0102,8.9693,8.9693,50000.0
2009-12-03 10:55:00,10.96,10.97,10.95,10.97,52000.0,8.9611,8.9693,8.9529,8.9693,52000.0
2009-12-03 11:00:00,10.97,10.99,10.97,10.99,24000.0,8.9693,8.9856,8.9693,8.9856,24000.0
2009-12-03 11:05:00,10.99,11.0,10.99,10.99,29200.0,8.9856,8.9938,8.9856,8.9856,29200.0
2009-12-03 11:10:00,10.99,11.01,10.99,11.0,54000.0,8.9856,9.002,8.9856,8.9938,54000.0
2009-12-03 11:15:00,11.0,11.01,10.99,11.0,40800.0,8.9938,9.002,8.9856,8.9938,40800.0
2009-12-03 11:20:00,11.0,11.0,10.99,10.99,38800.0,8.9938,8.9938,8.9856,8.9856,38800.0
2009-12-03 11:25:00,10.99,11.01,10.99,11.0,33200.0,8.9856,9.002,8.9856,8.9938,33200.0
2009-12-03 11:30:00,11.0,11.02,10.99,11.02,57200.0,8.9938,9.0102,8.9856,9.0102,57200.0
2009-12-03 11:35:00,11.02,11.02,11.0,11.01,88800.0,9.0102,9.0102,8.9938,9.002,88800.0
2009-12-03 11:40:00,11.01,11.01,11.0,11.01,40000.0,9.002,9.002,8.9938,9.002,40000.0
2009-12-03 11:45:00,11.01,11.02,11.0,11.02,75200.0,9.002,9.0102,8.9938,9.0102,75200.0
2009-12-03 11:50:00,11.02,11.03,11.01,11.01,58000.0,9.0102,9.0183,9.002,9.002,58000.0
2009-12-03 11:55:00,11.01,11.01,11.0,11.01,43200.0,9.002,9.002,8.9938,9.002,43200.0
2009-12-03 12:00:00,11.01,11.02,11.0,11.02,50400.0,9.002,9.0102,8.9938,9.0102,50400.0
2009-12-03 12:05:00,11.02,11.02,11.02,11.02,48400.0,9.0102,9.0102,9.0102,9.0102,48400.0
2009-12-03 12:10:00,11.02,11.04,11.02,11.03,83600.0,9.0102,9.0265,9.0102,9.0183,83600.0
2009-12-03 12:15:00,11.03,11.05,11.03,11.04,42000.0,9.0183,9.0347,9.0183,9.0265,42000.0
2009-12-03 12:20:00,11.04,11.04,11.03,11.03,67200.0,9.0265,9.0265,9.0183,9.0183,67200.0
2009-12-03 12:25:00,11.03,11.04,11.01,11.02,183200.0,9.0183,9.0265,9.002,9.0102,183200.0
2009-12-03 12:30:00,11.02,11.02,11.0,11.01,164400.0,9.0102,9.0102,8.9938,9.002,164400.0
2009-12-03 12:35:00,11.01,11.01,11.0,11.01,65200.0,9.002,9.002,8.9938,9.002,65200.0
2009-12-03 12:40:00,11.01,11.01,11.0,11.01,36000.0,9.002,9.002,8.9938,9.002,36000.0
2009-12-03 12:45:00,11.01,11.01,11.0,11.01,25600.0,9.002,9.002,8.9938,9.002,25600.0
2009-12-03 12:50:00,11.01,11.01,11.0,11.01,38000.0,9.002,9.002,8.9938,9.002,38000.0
2009-12-03 12:55:00,11.0,11.02,11.0,11.0,224400.0,8.9938,9.0102,8.9938,8.9938,224400.0
2009-12-03 13:00:00,11.01,11.01,11.0,11.0,97600.0,9.002,9.002,8.9938,8.9938,97600.0
2009-12-03 13:05:00,11.0,11.01,11.0,11.01,212400.0,8.9938,9.002,8.9938,9.002,212400.0
2009-12-03 13:10:00,11.01,11.01,11.0,11.01,41600.0,9.002,9.002,8.9938,9.002,41600.0
2009-12-03 13:15:00,11.01,11.03,11.0,11.03,102800.0,9.002,9.0183,8.9938,9.0183,102800.0
2009-12-03 13:20:00,11.03,11.04,11.01,11.04,117600.0,9.0183,9.0265,9.002,9.0265,117600.0
2009-12-03 13:25:00,11.04,11.04,11.02,11.04,36400.0,9.0265,9.0265,9.0102,9.0265,36400.0
2009-12-03 13:30:00,11.04,11.04,11.02,11.04,116800.0,9.0265,9.0265,9.0102,9.0265,116800.0
2009-12-03 13:35:00,11.04,11.05,11.03,11.05,23200.0,9.0265,9.0347,9.0183,9.0347,23200.0
2009-12-03 13:40:00,11.05,11.05,11.03,11.03,116400.0,9.0347,9.0347,9.0183,9.0183,116400.0
2009-12-03 13:45:00,11.03,11.03,11.03,11.03,12800.0,9.0183,9.0183,9.0183,9.0183,12800.0
2009-12-03 13:50:00,11.03,11.04,11.03,11.04,34000.0,9.0183,9.0265,9.0183,9.0265,34000.0
2009-12-03 13:55:00,11.04,11.04,11.04,11.04,45600.0,9.0265,9.0265,9.0265,9.0265,45600.0
2009-12-03 14:00:00,11.04,11.04,11.02,11.02,118000.0,9.0265,9.0265,9.0102,9.0102,118000.0
2009-12-03 14:05:00,11.02,11.02,11.01,11.02,49200.0,9.0102,9.0102,9.002,9.0102,49200.0
2009-12-03 14:10:00,11.02,11.02,11.0,11.01,84000.0,9.0102,9.0102,8.9938,9.002,84000.0
2009-12-03 14:15:00,11.01,11.01,11.0,11.0,253600.0,9.002,9.002,8.9938,8.9938,253600.0
2009-12-03 14:20:00,11.0,11.01,10.99,11.0,622400.0,8.9938,9.002,8.9856,8.9938,622400.0
2009-12-03 14:25:00,11.0,11.01,11.0,11.0,102800.0,8.9938,9.002,8.9938,8.9938,102800.0
2009-12-03 14:30:00,11.0,11.01,10.99,11.0,118400.0,8.9938,9.002,8.9856,8.9938,118400.0
2009-12-03 14:35:00,11.0,11.01,11.0,11.01,298800.0,8.9938,9.002,8.9938,9.002,298800.0
2009-12-03 14:40:00,11.01,11.01,11.0,11.01,92000.0,9.002,9.002,8.9938,9.002,92000.0
2009-12-03 14:45:00,11.01,11.01,11.0,11.01,124400.0,9.002,9.002,8.9938,9.002,124400.0
2009-12-03 14:50:00,11.01,11.02,11.0,11.0,131600.0,9.002,9.0102,8.9938,8.9938,131600.0
2009-12-03 14:55:00,11.0,11.01,11.0,11.0,152400.0,8.9938,9.002,8.9938,8.9938,152400.0
2009-12-03 15:00:00,11.0,11.0,11.0,11.0,476800.0,8.9938,8.9938,8.9938,8.9938,476800.0
2009-12-03 15:05:00,11.0,11.0,11.0,11.0,134800.0,8.9938,8.9938,8.9938,8.9938,134800.0
2009-12-03 15:10:00,11.01,11.01,11.0,11.0,208000.0,9.002,9.002,8.9938,8.9938,208000.0
2009-12-03 15:15:00,11.0,11.01,11.0,11.01,607600.0,8.9938,9.002,8.9938,9.002,607600.0
2009-12-03 15:20:00,11.01,11.01,11.0,11.0,417200.0,9.002,9.002,8.9938,8.9938,417200.0
2009-12-03 15:25:00,11.0,11.01,11.0,11.01,247200.0,8.9938,9.002,8.9938,9.002,247200.0
2009-12-03 15:30:00,11.0,11.01,11.0,11.0,171600.0,8.9938,9.002,8.9938,8.9938,171600.0
2009-12-03 15:35:00,11.0,11.01,10.99,11.0,228800.0,8.9938,9.002,8.9856,8.9938,228800.0
2009-12-03 15:40:00,11.0,11.0,11.0,11.0,397600.0,8.9938,8.9938,8.9938,8.9938,397600.0
2009-12-03 15:45:00,11.0,11.01,11.0,11.0,575200.0,8.9938,9.002,8.9938,8.9938,575200.0
2009-12-03 15:50:00,11.0,11.0,10.97,10.98,516400.0,8.9938,8.9938,8.9693,8.9775,516400.0
2009-12-03 15:55:00,10.98,10.98,10.94,10.94,504800.0,8.9775,8.9775,8.9448,8.9448,504800.0
2009-12-04 09:30:00,10.97,11.02,10.96,11.01,167200.0,8.9919,9.0329,8.9837,9.0247,167200.0
2009-12-04 09:35:00,11.01,11.03,10.98,11.01,106400.0,9.0247,9.0411,9.0001,9.0247,106400.0
2009-12-04 09:40:00,11.01,11.08,11.0,11.05,162800.0,9.0247,9.0821,9.0165,9.0575,162800.0
2009-12-04 09:45:00,11.05,11.1,11.04,11.1,162800.0,9.0575,9.0985,9.0493,9.0985,162800.0
2009-12-04 09:50:00,11.09,11.09,11.02,11.05,144800.0,9.0903,9.0903,9.0329,9.0575,144800.0
2009-12-04 09:55:00,11.06,11.07,11.04,11.06,150400.0,9.0657,9.0739,9.0493,9.0657,150400.0
2009-12-04 10:00:00,11.06,11.08,11.03,11.03,93600.0,9.0657,9.0821,9.0411,9.0411,93600.0
2009-12-04 10:05:00,11.04,11.07,11.02,11.06,128000.0,9.0493,9.0739,9.0329,9.0657,128000.0
2009-12-04 10:10:00,11.06,11.06,11.03,11.04,96000.0,9.0657,9.0657,9.0411,9.0493,96000.0
2009-12-04 10:15:00,11.05,11.06,11.04,11.05,48000.0,9.0575,9.0657,9.0493,9.0575,48000.0
2009-12-04 10:20:00,11.04,11.06,11.03,11.05,100800.0,9.0493,9.0657,9.0411,9.0575,100800.0
2009-12-04 10:25:00,11.05,11.07,11.05,11.06,148400.0,9.0575,9.0739,9.0575,9.0657,148400.0
2009-12-04 10:30:00,11.06,11.08,11.05,11.05,129200.0,9.0657,9.0821,9.0575,9.0575,129200.0
2009-12-04 10:35:00,11.05,11.07,11.05,11.05,160800.0,9.0575,9.0739,9.0575,9.0575,160800.0
2009-12-04 10:40:00,11.05,11.05,11.04,11.05,110400.0,9.0575,9.0575,9.0493,9.0575,110400.0
2009-12-04 10:45:00,11.05,11.05,11.04,11.04,74800.0,9.0575,9.0575,9.0493,9.0493,74800.0
2009-12-04 10:50:00,11.04,11.05,11.04,11.04,80800.0,9.0493,9.0575,9.0493,9.0493,80800.0
2009-12-04 10:55:00,11.05,11.05,11.01,11.02,150400.0,9.0575,9.0575,9.0247,9.0329,150400.0
2009-12-04 11:00:00,11.02,11.04,11.01,11.04,134400.0,9.0329,9.0493,9.0247,9.0493,134400.0
2009-12-04 11:05:00,11.04,11.04,11.02,11.03,114400.0,9.0493,9.0493,9.0329,9.0411,114400.0
2009-12-04 11:10:00,11.04,11.04,11.02,11.03,84000.0,9.0493,9.0493,9.0329,9.0411,84000.0
2009-12-04 11:15:00,11.03,11.03,11.02,11.02,74800.0,9.0411,9.0411,9.0329,9.0329,74800.0
2009-12-04 11:20:00,11.02,11.03,11.0,11.0,188000.0,9.0329,9.0411,9.0165,9.0165,188000.0
2009-12-04 11:25:00,11.0,11.01,10.98,10.98,106000.0,9.0165,9.0247,9.0001,9.0001,106000.0
2009-12-04 11:30:00,10.97,10.99,10.97,10.97,264400.0,8.9919,9.0083,8.9919,8.9919,264400.0
2009-12-04 11:35:00,10.97,10.97,10.93,10.95,125200.0,8.9919,8.9919,8.9591,8.9755,125200.0
2009-12-04 11:40:00,10.95,10.95,10.9,10.92,106800.0,8.9755,8.9755,8.9345,8.9509,106800.0
2009-12-04 11:45:00,10.9,10.93,10.86,10.92,220400.0,8.9345,8.9591,8.9017,8.9509,220400.0
2009-12-04 11:50:00,10.92,10.94,10.88,10.94,256800.0,8.9509,8.9673,8.9181,8.9673,256800.0
2009-12-04 11:55:00,10.95,10.95,10.9,10.93,64400.0,8.9755,8.9755,8.9345,8.9591,64400.0
2009-12-04 12:00:00,10.93,10.93,10.9,10.93,75600.0,8.9591,8.9591,8.9345,8.9591,75600.0
2009-12-04 12:05:00,10.92,10.93,10.9,10.93,87600.0,8.9509,8.9591,8.9345,8.9591,87600.0
2009-12-04 12:10:00,10.92,10.95,10.92,10.92,144000.0,8.9509,8.9755,8.9509,8.9509,144000.0
2009-12-04 12:15:00,10.92,10.96,10.92,10.95,130400.0,8.9509,8.9837,8.9509,8.9755,130400.0
2009-12-04 12:20:00,10.95,10.96,10.93,10.94,113200.0,8.9755,8.9837,8.9591,8.9673,113200.0
2009-12-04 12:25:00,10.94,10.96,10.94,10.95,60000.0,8.9673,8.9837,8.9673,8.9755,60000.0
2009-12-04 12:30:00,10.95,10.99,10.95,10.98,78800.0,8.9755,9.0083,8.9755,9.0001,78800.0
2009-12-04 12:35:00,10.98,10.99,10.98,10.99,101200.0,9.0001,9.0083,9.0001,9.0083,101200.0
2009-12-04 12:40:00,10.99,10.99,10.97,10.98,43600.0,9.0083,9.0083,8.9919,9.0001,43600.0
2009-12-04 12:45:00,10.99,11.0,10.97,10.97,58400.0,9.0083,9.0165,8.9919,8.9919,58400.0
2009-12-04 12:50:00,10.97,11.01,10.97,11.0,78800.0,8.9919,9.0247,8.9919,9.0165,78800.0
2009-12-04 12:55:00,11.01,11.01,10.99,11.01,81200.0,9.0247,9.0247,9.0083,9.0247,81200.0
2009-12-04 13:00:00,11.0,11.02,11.0,11.01,42400.0,9.0165,9.0329,9.0165,9.0247,42400.0
2009-12-04 13:05:00,11.01,11.02,11.0,11.0,42000.0,9.0247,9.0329,9.0165,9.0165,42000.0
2009-12-04 13:10:00,11.0,11.01,10.97,10.97,68800.0,9.0165,9.0247,8.9919,8.9919,68800.0
2009-12-04 13:15:00,10.97,10.97,10.96,10.96,90000.0,8.9919,8.9919,8.9837,8.9837,90000.0
2009-12-04 13:20:00,10.96,10.96,10.95,10.95,63200.0,8.9837,8.9837,8.9755,8.9755,63200.0
2009-12-04 13:25:00,10.95,10.95,10.91,10.92,102400.0,8.9755,8.9755,8.9427,8.9509,102400.0
2009-12-04 13:30:00,10.92,10.94,10.91,10.92,60800.0,8.9509,8.9673,8.9427,8.9509,60800.0
2009-12-04 13:35:00,10.92,10.93,10.91,10.92,89600.0,8.9509,8.9591,8.9427,8.9509,89600.0
2009-12-04 13:40:00,10.92,10.95,10.92,10.94,49600.0,8.9509,8.9755,8.9509,8.9673,49600.0
2009-12-04 13:45:00,10.94,10.94,10.91,10.91,89600.0,8.9673,8.9673,8.9427,8.9427,89600.0
2009-12-04 13:50:00,10.91,10.91,10.88,10.9,134000.0,8.9427,8.9427,8.9181,8.9345,134000.0
2009-12-04 13:55:00,10.9,10.9,10.88,10.88,188800.0,8.9345,8.9345,8.9181,8.9181,188800.0
2009-12-04 14:00:00,10.88,10.89,10.88,10.89,112800.0,8.9181,8.9263,8.9181,8.9263,112800.0
2009-12-04 14:05:00,10.89,10.9,10.88,10.88,159200.0,8.9263,8.9345,8.9181,8.9181,159200.0
2009-12-04 14:10:00,10.88,10.9,10.88,10.9,68000.0,8.9181,8.9345,8.9181,8.9345,68000.0
2009-12-04 14:15:00,10.9,10.9,10.87,10.87,79200.0,8.9345,8.9345,8.9099,8.9099,79200.0
2009-12-04 14:20:00,10.87,10.88,10.86,10.87,93600.0,8.9099,8.9181,8.9017,8.9099,93600.0
2009-12-04 14:25:00,10.87,10.88,10.86,10.87,44800.0,8.9099,8.9181,8.9017,8.9099,44800.0
2009-12-04 14:30:00,10.88,10.9,10.88,10.89,82000.0,8.9181,8.9345,8.9181,8.9263,82000.0
2009-12-04 14:35:00,10.89,10.91,10.88,10.89,54400.0,8.9263,8.9427,8.9181,8.9263,54400.0
2009-12-04 14:40:00,10.89,10.9,10.88,10.88,35600.0,8.9263,8.9345,8.9181,8.9181,35600.0
2009-12-04 14:45:00,10.88,10.9,10.87,10.87,47200.0,8.9181,8.9345,8.9099,8.9099,47200.0
2009-12-04 14:50:00,10.88,10.88,10.87,10.87,83600.0,8.9181,8.9181,8.9099,8.9099,83600.0
2009-12-04 14:55:00,10.88,10.9,10.87,10.88,145600.0,8.9181,8.9345,8.9099,8.9181,145600.0
2009-12-04 15:00:00,10.88,10.92,10.87,10.9,116400.0,8.9181,8.9509,8.9099,8.9345,116400.0
2009-12-04 15:05:00,10.9,10.91,10.9,10.9,106000.0,8.9345,8.9427,8.9345,8.9345,106000.0
2009-12-04 15:10:00,10.9,10.92,10.9,10.91,69600.0,8.9345,8.9509,8.9345,8.9427,69600.0
2009-12-04 15:15:00,10.91,10.92,10.9,10.9,74800.0,8.9427,8.9509,8.9345,8.9345,74800.0
2009-12-04 15:20:00,10.9,10.93,10.9,10.92,115200.0,8.9345,8.9591,8.9345,8.9509,115200.0
2009-12-04 15:25:00,10.92,10.93,10.9,10.91,218800.0,8.9509,8.9591,8.9345,8.9427,218800.0
2009-12-04 15:30:00,10.92,10.92,10.9,10.92,129600.0,8.9509,8.9509,8.9345,8.9509,129600.0
2009-12-04 15:35:00,10.92,10.93,10.9,10.9,159200.0,8.9509,8.9591,8.9345,8.9345,159200.0
2009-12-04 15:40:00,10.9,10.93,10.88,10.92,243200.0,8.9345,8.9591,8.9181,8.9509,243200.0
2009-12-04 15:45:00,10.92,10.94,10.92,10.93,272000.0,8.9509,8.9673,8.9509,8.9591,272000.0
2009-12-04 15:50:00,10.93,10.94,10.91,10.91,264000.0,8.9591,8.9673,8.9427,8.9427,264000.0
2009-12-04 15:55:00,10.91,10.92,10.91,10.91,284000.0,8.9427,8.9509,8.9427,8.9427,284000.0
2009-12-07 09:30:00,10.99,10.99,10.86,10.9,98000.0,9.0083,9.0083,8.9017,8.9345,98000.0
2009-12-07 09:35:00,10.91,10.93,10.91,10.93,34400.0,8.9427,8.9591,8.9427,8.9591,34400.0
2009-12-07 09:40:00,10.94,10.98,10.94,10.98,72400.0,8.9673,9.0001,8.9673,9.0001,72400.0
2009-12-07 09:45:00,10.98,11.03,10.98,10.99,62400.0,9.0001,9.0411,9.0001,9.0083,62400.0
2009-12-07 09:50:00,10.99,11.0,10.98,10.99,57600.0,9.0083,9.0165,9.0001,9.0083,57600.0
2009-12-07 09:55:00,10.99,11.03,10.99,11.03,59600.0,9.0083,9.0411,9.0083,9.0411,59600.0
2009-12-07 10:00:00,11.03,11.03,10.97,10.98,74400.0,9.0411,9.0411,8.9919,9.0001,74400.0
2009-12-07 10:05:00,10.99,11.02,10.96,11.0,110800.0,9.0083,9.0329,8.9837,9.0165,110800.0
2009-12-07 10:10:00,11.0,11.02,10.99,11.01,38400.0,9.0165,9.0329,9.0083,9.0247,38400.0
2009-12-07 10:15:00,11.0,11.03,11.0,11.03,44000.0,9.0165,9.0411,9.0165,9.0411,44000.0
2009-12-07 10:20:00,11.02,11.02,11.01,11.01,46800.0,9.0329,9.0329,9.0247,9.0247,46800.0
2009-12-07 10:25:00,11.01,11.04,11.01,11.04,64400.0,9.0247,9.0493,9.0247,9.0493,64400.0
2009-12-07 10:30:00,11.04,11.06,11.04,11.05,24400.0,9.0493,9.0657,9.0493,9.0575,24400.0
2009-12-07 10:35:00,11.05,11.07,11.05,11.06,38800.0,9.0575,9.0739,9.0575,9.0657,38800.0
2009-12-07 10:40:00,11.06,11.06,11.05,11.05,41200.0,9.0657,9.0657,9.0575,9.0575,41200.0
2009-12-07 10:45:00,11.05,11.06,11.03,11.04,30800.0,9.0575,9.0657,9.0411,9.0493,30800.0
2009-12-07 10:50:00,11.04,11.05,11.04,11.05,13600.0,9.0493,9.0575,9.0493,9.0575,13600.0
2009-12-07 10:55:00,11.05,11.05,11.04,11.05,15600.0,9.0575,9.0575,9.0493,9.0575,15600.0
2009-12-07 11:00:00,11.04,11.04,11.03,11.03,30400.0,9.0493,9.0493,9.0411,9.0411,30400.0
2009-12-07 11:05:00,11.03,11.04,11.0,11.0,48800.0,9.0411,9.0493,9.0165,9.0165,48800.0
2009-12-07 11:10:00,11.0,11.02,11.0,11.01,32800.0,9.0165,9.0329,9.0165,9.0247,32800.0
2009-12-07 11:15:00,11.0,11.01,10.99,10.99,22400.0,9.0165,9.0247,9.0083,9.0083,22400.0
2009-12-07 11:20:00,11.0,11.0,10.99,10.99,23600.0,9.0165,9.0165,9.0083,9.0083,23600.0
2009-12-07 11:25:00,10.99,10.99,10.99,10.99,11200.0,9.0083,9.0083,9.0083,9.0083,11200.0
2009-12-07 11:30:00,10.99,11.01,10.99,11.01,41200.0,9.0083,9.0247,9.0083,9.0247,41200.0
2009-12-07 11:35:00,11.01,11.01,10.98,10.99,33200.0,9.0247,9.0247,9.0001,9.0083,33200.0
2009-12-07 11:40:00,10.99,10.99,10.98,10.99,14400.0,9.0083,9.0083,9.0001,9.0083,14400.0
2009-12-07 11:45:00,10.98,10.99,10.98,10.99,29600.0,9.0001,9.0083,9.0001,9.0083,29600.0
2009-12-07 11:50:00,10.99,11.01,10.99,11.0,18400.0,9.0083,9.0247,9.0083,9.0165,18400.0
2009-12-07 11:55:00,11.0,11.0,10.98,10.99,52000.0,9.0165,9.0165,9.0001,9.0083,52000.0
2009-12-07 12:00:00,10.99,11.01,10.99,11.0,16400.0,9.0083,9.0247,9.0083,9.0165,16400.0
2009-12-07 12:05:00,11.0,11.01,11.0,11.01,12000.0,9.0165,9.0247,9.0165,9.0247,12000.0
2009-12-07 12:10:00,11.01,11.02,11.0,11.01,28800.0,9.0247,9.0329,9.0165,9.0247,28800.0
2009-12-07 12:15:00,11.01,11.01,11.0,11.01,12400.0,9.0247,9.0247,9.0165,9.0247,12400.0
2009-12-07 12:20:00,11.01,11.03,11.0,11.0,28400.0,9.0247,9.0411,9.0165,9.0165,28400.0
2009-12-07 12:25:00,11.0,11.0,10.98,10.98,10800.0,9.0165,9.0165,9.0001,9.0001,10800.0
2009-12-07 12:30:00,10.98,11.0,10.98,11.0,15600.0,9.0001,9.0165,9.0001,9.0165,15600.0
2009-12-07 12:35:00,11.0,11.02,11.0,11.01,30400.0,9.0165,9.0329,9.0165,9.0247,30400.0
2009-12-07 12:40:00,11.01,11.01,10.98,10.99,53200.0,9.0247,9.0247,9.0001,9.0083,53200.0
2009-12-07 12:45:00,10.99,11.0,10.99,11.0,31200.0,9.0083,9.0165,9.0083,9.0165,31200.0
2009-12-07 12:50:00,11.0,11.01,10.98,10.98,28400.0,9.0165,9.0247,9.0001,9.0001,28400.0
2009-12-07 12:55:00,10.98,10.99,10.98,10.99,45200.0,9.0001,9.0083,9.0001,9.0083,45200.0
2009-12-07 13:00:00,10.99,10.99,10.97,10.97,18400.0,9.0083,9.0083,8.9919,8.9919,18400.0
2009-12-07 13:05:00,10.97,10.98,10.97,10.98,20000.0,8.9919,9.0001,8.9919,9.0001,20000.0
2009-12-07 13:10:00,10.98,11.0,10.98,11.0,28800.0,9.0001,9.0165,9.0001,9.0165,28800.0
2009-12-07 13:15:00,11.0,11.01,10.99,10.99,19200.0,9.0165,9.0247,9.0083,9.0083,19200.0
2009-12-07 13:20:00,10.98,11.0,10.98,10.99,21200.0,9.0001,9.0165,9.0001,9.0083,21200.0
2009-12-07 13:25:00,10.99,10.99,10.97,10.98,17600.0,9.0083,9.0083,8.9919,9.0001,17600.0
2009-12-07 13:30:00,10.98,10.99,10.97,10.99,61200.0,9.0001,9.0083,8.9919,9.0083,61200.0
2009-12-07 13:35:00,10.99,11.0,10.98,10.99,66800.0,9.0083,9.0165,9.0001,9.0083,66800.0
2009-12-07 13:40:00,10.99,11.0,10.99,10.99,18000.0,9.0083,9.0165,9.0083,9.0083,18000.0
2009-12-07 13:45:00,10.99,10.99,10.98,10.99,18400.0,9.0083,9.0083,9.0001,9.0083,18400.0
2009-12-07 13:50:00,10.99,10.99,10.97,10.98,23600.0,9.0083,9.0083,8.9919,9.0001,23600.0
2009-12-07 13:55:00,10.98,10.99,10.97,10.98,39200.0,9.0001,9.0083,8.9919,9.0001,39200.0
2009-12-07 14:00:00,10.98,10.98,10.97,10.97,40400.0,9.0001,9.0001,8.9919,8.9919,40400.0
2009-12-07 14:05:00,10.97,10.98,10.96,10.97,32800.0,8.9919,9.0001,8.9837,8.9919,32800.0
2009-12-07 14:10:00,10.97,10.97,10.97,10.97,8800.0,8.9919,8.9919,8.9919,8.9919,8800.0
2009-12-07 14:15:00,10.97,10.99,10.97,10.97,53600.0,8.9919,9.0083,8.9919,8.9919,53600.0
2009-12-07 14:20:00,10.97,10.98,10.97,10.97,20800.0,8.9919,9.0001,8.9919,8.9919,20800.0
2009-12-07 14:25:00,10.97,10.97,10.96,10.96,42800.0,8.9919,8.9919,8.9837,8.9837,42800.0
2009-12-07 14:30:00,10.96,10.97,10.94,10.97,60400.0,8.9837,8.9919,8.9673,8.9919,60400.0
2009-12-07 14:35:00,10.96,10.96,10.93,10.94,33600.0,8.9837,8.9837,8.9591,8.9673,33600.0
2009-12-07 14:40:00,10.94,10.94,10.92,10.93,85200.0,8.9673,8.9673,8.9509,8.9591,85200.0
2009-12-07 14:45:00,10.93,10.93,10.91,10.92,120000.0,8.9591,8.9591,8.9427,8.9509,120000.0
2009-12-07 14:50:00,10.92,10.94,10.92,10.93,58000.0,8.9509,8.9673,8.9509,8.9591,58000.0
2009-12-07 14:55:00,10.94,10.95,10.94,10.95,41600.0,8.9673,8.9755,8.9673,8.9755,41600.0
2009-12-07 15:00:00,10.95,10.95,10.92,10.95,59200.0,8.9755,8.9755,8.9509,8.9755,59200.0
2009-12-07 15:05:00,10.95,10.97,10.94,10.97,27600.0,8.9755,8.9919,8.9673,8.9919,27600.0
2009-12-07 15:10:00,10.97,10.97,10.97,10.97,33200.0,8.9919,8.9919,8.9919,8.9919,33200.0
2009-12-07 15:15:00,10.97,10.97,10.95,10.95,50400.0,8.9919,8.9919,8.9755,8.9755,50400.0
2009-12-07 15:20:00,10.95,10.95,10.94,10.94,86800.0,8.9755,8.9755,8.9673,8.9673,86800.0
2009-12-07 15:25:00,10.94,10.97,10.94,10.97,97600.0,8.9673,8.9919,8.9673,8.9919,97600.0
2009-12-07 15:30:00,10.97,10.99,10.96,10.98,104800.0,8.9919,9.0083,8.9837,9.0001,104800.0
2009-12-07 15:35:00,10.98,10.98,10.97,10.97,25600.0,9.0001,9.0001,8.9919,8.9919,25600.0
2009-12-07 15:40:00,10.97,10.98,10.97,10.98,59600.0,8.9919,9.0001,8.9919,9.0001,59600.0
2009-12-07 15:45:00,10.98,10.98,10.96,10.96,90400.0,9.0001,9.0001,8.9837,8.9837,90400.0
2009-12-07 15:50:00,10.96,10.97,10.96,10.97,79600.0,8.9837,8.9919,8.9837,8.9919,79600.0
2009-12-07 15:55:00,10.97,10.97,10.96,10.97,160000.0,8.9919,8.9919,8.9837,8.9919,160000.0
2009-12-08 09:30:00,10.98,10.98,10.87,10.88,82000.0,9.0001,9.0001,8.9099,8.9181,82000.0
2009-12-08 09:35:00,10.9,10.93,10.81,10.84,65600.0,8.9345,8.9591,8.8608,8.8853,65600.0
2009-12-08 09:40:00,10.84,10.84,10.79,10.8,82800.0,8.8853,8.8853,8.8444,8.8526,82800.0
2009-12-08 09:45:00,10.79,10.79,10.76,10.76,79600.0,8.8444,8.8444,8.8198,8.8198,79600.0
2009-12-08 09:50:00,10.77,10.8,10.75,10.79,121600.0,8.828,8.8526,8.8116,8.8444,121600.0
2009-12-08 09:55:00,10.79,10.81,10.78,10.8,110400.0,8.8444,8.8608,8.8362,8.8526,110400.0
2009-12-08 10:00:00,10.8,10.81,10.78,10.79,116000.0,8.8526,8.8608,8.8362,8.8444,116000.0
2009-12-08 10:05:00,10.8,10.81,10.79,10.81,49600.0,8.8526,8.8608,8.8444,8.8608,49600.0
2009-12-08 10:10:00,10.8,10.81,10.79,10.81,60400.0,8.8526,8.8608,8.8444,8.8608,60400.0
2009-12-08 10:15:00,10.81,10.81,10.79,10.8,87600.0,8.8608,8.8608,8.8444,8.8526,87600.0
2009-12-08 10:20:00,10.81,10.83,10.8,10.81,130000.0,8.8608,8.8771,8.8526,8.8608,130000.0
2009-12-08 10:25:00,10.81,10.81,10.79,10.8,68800.0,8.8608,8.8608,8.8444,8.8526,68800.0
2009-12-08 10:30:00,10.8,10.83,10.8,10.81,44400.0,8.8526,8.8771,8.8526,8.8608,44400.0
2009-12-08 10:35:00,10.81,10.82,10.8,10.8,65200.0,8.8608,8.8689,8.8526,8.8526,65200.0
2009-12-08 10:40:00,10.8,10.81,10.8,10.8,105200.0,8.8526,8.8608,8.8526,8.8526,105200.0
2009-12-08 10:45:00,10.8,10.81,10.78,10.78,206800.0,8.8526,8.8608,8.8362,8.8362,206800.0
2009-12-08 10:50:00,10.79,10.79,10.78,10.78,76000.0,8.8444,8.8444,8.8362,8.8362,76000.0
2009-12-08 10:55:00,10.78,10.81,10.76,10.81,106000.0,8.8362,8.8608,8.8198,8.8608,106000.0
2009-12-08 11:00:00,10.81,10.81,10.79,10.81,77200.0,8.8608,8.8608,8.8444,8.8608,77200.0
2009-12-08 11:05:00,10.81,10.82,10.8,10.82,36000.0,8.8608,8.8689,8.8526,8.8689,36000.0
2009-12-08 11:10:00,10.81,10.85,10.81,10.85,46800.0,8.8608,8.8935,8.8608,8.8935,46800.0
2009-12-08 11:15:00,10.85,10.86,10.85,10.85,106000.0,8.8935,8.9017,8.8935,8.8935,106000.0
2009-12-08 11:20:00,10.85,10.87,10.85,10.87,71600.0,8.8935,8.9099,8.8935,8.9099,71600.0
2009-12-08 11:25:00,10.87,10.89,10.87,10.88,33200.0,8.9099,8.9263,8.9099,8.9181,33200.0
2009-12-08 11:30:00,10.88,10.88,10.86,10.87,39600.0,8.9181,8.9181,8.9017,8.9099,39600.0
2009-12-08 11:35:00,10.87,10.89,10.87,10.88,68000.0,8.9099,8.9263,8.9099,8.9181,68000.0
2009-12-08 11:40:00,10.88,10.91,10.88,10.9,60400.0,8.9181,8.9427,8.9181,8.9345,60400.0
2009-12-08 11:45:00,10.9,10.92,10.89,10.92,48800.0,8.9345,8.9509,8.9263,8.9509,48800.0
2009-12-08 11:50:00,10.92,10.93,10.89,10.9,65200.0,8.9509,8.9591,8.9263,8.9345,65200.0
2009-12-08 11:55:00,10.9,10.9,10.89,10.9,28400.0,8.9345,8.9345,8.9263,8.9345,28400.0
2009-12-08 12:00:00,10.89,10.91,10.89,10.91,28400.0,8.9263,8.9427,8.9263,8.9427,28400.0
2009-12-08 12:05:00,10.91,10.92,10.9,10.91,31200.0,8.9427,8.9509,8.9345,8.9427,31200.0
2009-12-08 12:10:00,10.91,10.92,10.88,10.89,48000.0,8.9427,8.9509,8.9181,8.9263,48000.0
2009-12-08 12:15:00,10.89,10.9,10.88,10.89,38800.0,8.9263,8.9345,8.9181,8.9263,38800.0
2009-12-08 12:20:00,10.89,10.91,10.89,10.91,124400.0,8.9263,8.9427,8.9263,8.9427,124400.0
2009-12-08 12:25:00,10.91,10.91,10.9,10.9,25600.0,8.9427,8.9427,8.9345,8.9345,25600.0
2009-12-08 12:30:00,10.9,10.91,10.9,10.91,30800.0,8.9345,8.9427,8.9345,8.9427,30800.0
2009-12-08 12:35:00,10.91,10.91,10.9,10.9,27600.0,8.9427,8.9427,8.9345,8.9345,27600.0
2009-12-08 12:40:00,10.91,10.93,10.91,10.93,49600.0,8.9427,8.9591,8.9427,8.9591,49600.0
2009-12-08 12:45:00,10.93,10.94,10.93,10.94,81600.0,8.9591,8.9673,8.9591,8.9673,81600.0
2009-12-08 12:50:00,10.94,10.94,10.92,10.92,48400.0,8.9673,8.9673,8.9509,8.9509,48400.0
2009-12-08 12:55:00,10.93,10.95,10.93,10.95,75600.0,8.9591,8.9755,8.9591,8.9755,75600.0
2009-12-08 13:00:00,10.96,10.96,10.95,10.95,62000.0,8.9837,8.9837,8.9755,8.9755,62000.0
2009-12-08 13:05:00,10.95,10.96,10.95,10.95,42000.0,8.9755,8.9837,8.9755,8.9755,42000.0
2009-12-08 13:10:00,10.94,10.94,10.92,10.93,42000.0,8.9673,8.9673,8.9509,8.9591,42000.0
2009-12-08 13:15:00,10.93,10.93,10.92,10.92,28400.0,8.9591,8.9591,8.9509,8.9509,28400.0
2009-12-08 13:20:00,10.93,10.93,10.92,10.93,35200.0,8.9591,8.9591,8.9509,8.9591,35200.0
2009-12-08 13:25:00,10.93,10.93,10.93,10.93,54800.0,8.9591,8.9591,8.9591,8.9591,54800.0
2009-12-08 13:30:00,10.93,10.95,10.93,10.94,62800.0,8.9591,8.9755,8.9591,8.9673,62800.0
2009-12-08 13:35:00,10.94,10.95,10.94,10.95,77200.0,8.9673,8.9755,8.9673,8.9755,77200.0
2009-12-08 13:40:00,10.95,10.96,10.94,10.95,66000.0,8.9755,8.9837,8.9673,8.9755,66000.0
2009-12-08 13:45:00,10.95,10.96,10.94,10.95,48400.0,8.9755,8.9837,8.9673,8.9755,48400.0
2009-12-08 13:50:00,10.95,10.96,10.94,10.95,42400.0,8.9755,8.9837,8.9673,8.9755,42400.0
2009-12-08 13:55:00,10.94,10.95,10.94,10.95,44800.0,8.9673,8.9755,8.9673,8.9755,44800.0
2009-12-08 14:00:00,10.95,10.96,10.95,10.96,34400.0,8.9755,8.9837,8.9755,8.9837,34400.0
2009-12-08 14:05:00,10.96,10.97,10.96,10.97,52800.0,8.9837,8.9919,8.9837,8.9919,52800.0
2009-12-08 14:10:00,10.97,10.97,10.95,10.96,46000.0,8.9919,8.9919,8.9755,8.9837,46000.0
2009-12-08 14:15:00,10.96,10.97,10.95,10.95,73600.0,8.9837,8.9919,8.9755,8.9755,73600.0
2009-12-08 14:20:00,10.96,10.96,10.94,10.95,62400.0,8.9837,8.9837,8.9673,8.9755,62400.0
2009-12-08 14:25:00,10.96,10.96,10.94,10.95,82000.0,8.9837,8.9837,8.9673,8.9755,82000.0
2009-12-08 14:30:00,10.95,10.95,10.94,10.94,144000.0,8.9755,8.9755,8.9673,8.9673,144000.0
2009-12-08 14:35:00,10.94,10.94,10.92,10.94,94800.0,8.9673,8.9673,8.9509,8.9673,94800.0
2009-12-08 14:40:00,10.94,10.95,10.94,10.95,98000.0,8.9673,8.9755,8.9673,8.9755,98000.0
2009-12-08 14:45:00,10.95,10.96,10.94,10.95,63200.0,8.9755,8.9837,8.9673,8.9755,63200.0
2009-12-08 14:50:00,10.95,10.95,10.93,10.94,91200.0,8.9755,8.9755,8.9591,8.9673,91200.0
2009-12-08 14:55:00,10.94,10.94,10.92,10.93,92400.0,8.9673,8.9673,8.9509,8.9591,92400.0
2009-12-08 15:00:00,10.93,10.93,10.91,10.91,74000.0,8.9591,8.9591,8.9427,8.9427,74000.0
2009-12-08 15:05:00,10.91,10.94,10.91,10.94,75200.0,8.9427,8.9673,8.9427,8.9673,75200.0
2009-12-08 15:10:00,10.94,10.95,10.93,10.94,112800.0,8.9673,8.9755,8.9591,8.9673,112800.0
2009-12-08 15:15:00,10.94,10.95,10.93,10.93,132000.0,8.9673,8.9755,8.9591,8.9591,132000.0
2009-12-08 15:20:00,10.93,10.93,10.91,10.93,74000.0,8.9591,8.9591,8.9427,8.9591,74000.0
2009-12-08 15:25:00,10.93,10.94,10.93,10.94,94000.0,8.9591,8.9673,8.9591,8.9673,94000.0
2009-12-08 15:30:00,10.93,10.94,10.92,10.92,73200.0,8.9591,8.9673,8.9509,8.9509,73200.0
2009-12-08 15:35:00,10.92,10.92,10.91,10.91,74800.0,8.9509,8.9509,8.9427,8.9427,74800.0
2009-12-08 15:40:00,10.91,10.93,10.91,10.92,102000.0,8.9427,8.9591,8.9427,8.9509,102000.0
2009-12-08 15:45:00,10.93,10.93,10.91,10.92,145600.0,8.9591,8.9591,8.9427,8.9509,145600.0
2009-12-08 15:50:00,10.92,10.92,10.88,10.89,183600.0,8.9509,8.9509,8.9181,8.9263,183600.0
2009-12-08 15:55:00,10.89,10.9,10.88,10.88,343200.0,8.9263,8.9345,8.9181,8.9181,343200.0
2009-12-09 09:30:00,10.83,10.88,10.83,10.83,86800.0,8.8771,8.9181,8.8771,8.8771,86800.0
2009-12-09 09:35:00,10.83,10.83,10.77,10.78,90400.0,8.8771,8.8771,8.828,8.8362,90400.0
2009-12-09 09:40:00,10.78,10.78,10.73,10.73,90800.0,8.8362,8.8362,8.7952,8.7952,90800.0
2009-12-09 09:45:00,10.73,10.75,10.72,10.73,133600.0,8.7952,8.8116,8.787,8.7952,133600.0
2009-12-09 09:50:00,10.73,10.8,10.72,10.79,116000.0,8.7952,8.8526,8.787,8.8444,116000.0
2009-12-09 09:55:00,10.78,10.82,10.78,10.8,104800.0,8.8362,8.8689,8.8362,8.8526,104800.0
2009-12-09 10:00:00,10.8,10.83,10.79,10.79,92000.0,8.8526,8.8771,8.8444,8.8444,92000.0
2009-12-09 10:05:00,10.79,10.8,10.78,10.78,52000.0,8.8444,8.8526,8.8362,8.8362,52000.0
2009-12-09 10:10:00,10.78,10.78,10.76,10.77,52400.0,8.8362,8.8362,8.8198,8.828,52400.0
2009-12-09 10:15:00,10.77,10.77,10.73,10.73,82000.0,8.828,8.828,8.7952,8.7952,82000.0
2009-12-09 10:20:00,10.73,10.75,10.73,10.74,41200.0,8.7952,8.8116,8.7952,8.8034,41200.0
2009-12-09 10:25:00,10.74,10.77,10.74,10.77,35600.0,8.8034,8.828,8.8034,8.828,35600.0
2009-12-09 10:30:00,10.77,10.78,10.72,10.72,88400.0,8.828,8.8362,8.787,8.787,88400.0
2009-12-09 10:35:00,10.72,10.74,10.72,10.74,54800.0,8.787,8.8034,8.787,8.8034,54800.0
2009-12-09 10:40:00,10.74,10.79,10.74,10.78,88800.0,8.8034,8.8444,8.8034,8.8362,88800.0
2009-12-09 10:45:00,10.79,10.82,10.78,10.79,64800.0,8.8444,8.8689,8.8362,8.8444,64800.0
2009-12-09 10:50:00,10.79,10.8,10.77,10.78,95200.0,8.8444,8.8526,8.828,8.8362,95200.0
2009-12-09 10:55:00,10.79,10.79,10.77,10.77,32000.0,8.8444,8.8444,8.828,8.828,32000.0
2009-12-09 11:00:00,10.77,10.78,10.76,10.77,40800.0,8.828,8.8362,8.8198,8.828,40800.0
2009-12-09 11:05:00,10.76,10.78,10.75,10.75,46400.0,8.8198,8.8362,8.8116,8.8116,46400.0
2009-12-09 11:10:00,10.75,10.76,10.74,10.76,28000.0,8.8116,8.8198,8.8034,8.8198,28000.0
2009-12-09 11:15:00,10.76,10.79,10.76,10.77,153600.0,8.8198,8.8444,8.8198,8.828,153600.0
2009-12-09 11:20:00,10.77,10.79,10.77,10.79,38000.0,8.828,8.8444,8.828,8.8444,38000.0
2009-12-09 11:25:00,10.79,10.79,10.78,10.78,27200.0,8.8444,8.8444,8.8362,8.8362,27200.0
2009-12-09 11:30:00,10.78,10.78,10.77,10.78,56000.0,8.8362,8.8362,8.828,8.8362,56000.0
2009-12-09 11:35:00,10.78,10.79,10.76,10.79,60400.0,8.8362,8.8444,8.8198,8.8444,60400.0
2009-12-09 11:40:00,10.79,10.79,10.76,10.78,53200.0,8.8444,8.8444,8.8198,8.8362,53200.0
2009-12-09 11:45:00,10.78,10.79,10.77,10.79,42400.0,8.8362,8.8444,8.828,8.8444,42400.0
2009-12-09 11:50:00,10.79,10.79,10.78,10.79,77600.0,8.8444,8.8444,8.8362,8.8444,77600.0
2009-12-09 11:55:00,10.79,10.79,10.78,10.79,45600.0,8.8444,8.8444,8.8362,8.8444,45600.0
2009-12-09 12:00:00,10.79,10.79,10.77,10.77,22800.0,8.8444,8.8444,8.828,8.828,22800.0
2009-12-09 12:05:00,10.78,10.8,10.78,10.8,36800.0,8.8362,8.8526,8.8362,8.8526,36800.0
2009-12-09 12:10:00,10.8,10.8,10.79,10.8,24800.0,8.8526,8.8526,8.8444,8.8526,24800.0
2009-12-09 12:15:00,10.8,10.8,10.78,10.78,44800.0,8.8526,8.8526,8.8362,8.8362,44800.0
2009-12-09 12:20:00,10.78,10.79,10.77,10.78,42000.0,8.8362,8.8444,8.828,8.8362,42000.0
2009-12-09 12:25:00,10.78,10.8,10.78,10.8,36800.0,8.8362,8.8526,8.8362,8.8526,36800.0
2009-12-09 12:30:00,10.8,10.8,10.79,10.8,26400.0,8.8526,8.8526,8.8444,8.8526,26400.0
2009-12-09 12:35:00,10.8,10.81,10.8,10.8,43200.0,8.8526,8.8608,8.8526,8.8526,43200.0
2009-12-09 12:40:00,10.8,10.81,10.8,10.8,32400.0,8.8526,8.8608,8.8526,8.8526,32400.0
2009-12-09 12:45:00,10.79,10.79,10.78,10.78,28800.0,8.8444,8.8444,8.8362,8.8362,28800.0
2009-12-09 12:50:00,10.79,10.79,10.78,10.79,26800.0,8.8444,8.8444,8.8362,8.8444,26800.0
2009-12-09 12:55:00,10.79,10.79,10.79,10.79,41200.0,8.8444,8.8444,8.8444,8.8444,41200.0
2009-12-09 13:00:00,10.79,10.79,10.76,10.77,80400.0,8.8444,8.8444,8.8198,8.828,80400.0
2009-12-09 13:05:00,10.77,10.78,10.75,10.78,53200.0,8.828,8.8362,8.8116,8.8362,53200.0
2009-12-09 13:10:00,10.78,10.78,10.77,10.78,79200.0,8.8362,8.8362,8.828,8.8362,79200.0
2009-12-09 13:15:00,10.77,10.78,10.77,10.78,36800.0,8.828,8.8362,8.828,8.8362,36800.0
2009-12-09 13:20:00,10.78,10.78,10.77,10.77,40000.0,8.8362,8.8362,8.828,8.828,40000.0
2009-12-09 13:25:00,10.77,10.78,10.76,10.76,65600.0,8.828,8.8362,8.8198,8.8198,65600.0
2009-12-09 13:30:00,10.76,10.77,10.75,10.75,53600.0,8.8198,8.828,8.8116,8.8116,53600.0
2009-12-09 13:35:00,10.75,10.76,10.74,10.74,74400.0,8.8116,8.8198,8.8034,8.8034,74400.0
2009-12-09 13:40:00,10.75,10.75,10.73,10.73,70800.0,8.8116,8.8116,8.7952,8.7952,70800.0
2009-12-09 13:45:00,10.73,10.74,10.71,10.71,182000.0,8.7952,8.8034,8.7788,8.7788,182000.0
2009-12-09 13:50:00,10.71,10.71,10.7,10.71,127600.0,8.7788,8.7788,8.7706,8.7788,127600.0
2009-12-09 13:55:00,10.71,10.71,10.7,10.71,38000.0,8.7788,8.7788,8.7706,8.7788,38000.0
2009-12-09 14:00:00,10.71,10.71,10.7,10.71,48000.0,8.7788,8.7788,8.7706,8.7788,48000.0
2009-12-09 14:05:00,10.71,10.72,10.71,10.72,64000.0,8.7788,8.787,8.7788,8.787,64000.0
2009-12-09 14:10:00,10.72,10.72,10.72,10.72,30800.0,8.787,8.787,8.787,8.787,30800.0
2009-12-09 14:15:00,10.72,10.74,10.72,10.73,27600.0,8.787,8.8034,8.787,8.7952,27600.0
2009-12-09 14:20:00,10.73,10.74,10.72,10.72,64000.0,8.7952,8.8034,8.787,8.787,64000.0
2009-12-09 14:25:00,10.73,10.73,10.72,10.73,32400.0,8.7952,8.7952,8.787,8.7952,32400.0
2009-12-09 14:30:00,10.73,10.74,10.73,10.73,50800.0,8.7952,8.8034,8.7952,8.7952,50800.0
2009-12-09 14:35:00,10.73,10.75,10.73,10.75,56000.0,8.7952,8.8116,8.7952,8.8116,56000.0
2009-12-09 14:40:00,10.75,10.76,10.74,10.76,39600.0,8.8116,8.8198,8.8034,8.8198,39600.0
2009-12-09 14:45:00,10.76,10.76,10.75,10.76,40000.0,8.8198,8.8198,8.8116,8.8198,40000.0
2009-12-09 14:50:00,10.76,10.76,10.75,10.76,84800.0,8.8198,8.8198,8.8116,8.8198,84800.0
2009-12-09 14:55:00,10.76,10.76,10.76,10.76,98400.0,8.8198,8.8198,8.8198,8.8198,98400.0
2009-12-09 15:00:00,10.76,10.78,10.76,10.77,63200.0,8.8198,8.8362,8.8198,8.828,63200.0
2009-12-09 15:05:00,10.78,10.79,10.77,10.77,97200.0,8.8362,8.8444,8.828,8.828,97200.0
2009-12-09 15:10:00,10.78,10.79,10.77,10.78,73600.0,8.8362,8.8444,8.828,8.8362,73600.0
2009-12-09 15:15:00,10.78,10.79,10.77,10.78,61200.0,8.8362,8.8444,8.828,8.8362,61200.0
2009-12-09 15:20:00,10.78,10.79,10.77,10.79,134400.0,8.8362,8.8444,8.828,8.8444,134400.0
2009-12-09 15:25:00,10.79,10.79,10.78,10.78,118800.0,8.8444,8.8444,8.8362,8.8362,118800.0
2009-12-09 15:30:00,10.78,10.78,10.76,10.76,211200.0,8.8362,8.8362,8.8198,8.8198,211200.0
2009-12-09 15:35:00,10.76,10.76,10.75,10.75,135200.0,8.8198,8.8198,8.8116,8.8116,135200.0
2009-12-09 15:40:00,10.74,10.75,10.74,10.75,114400.0,8.8034,8.8116,8.8034,8.8116,114400.0
2009-12-09 15:45:00,10.75,10.75,10.74,10.75,116800.0,8.8116,8.8116,8.8034,8.8116,116800.0
2009-12-09 15:50:00,10.75,10.75,10.74,10.74,203600.0,8.8116,8.8116,8.8034,8.8034,203600.0
2009-12-09 15:55:00,10.74,10.75,10.73,10.74,348400.0,8.8034,8.8116,8.7952,8.8034,348400.0
2009-12-10 09:30:00,10.75,10.88,10.75,10.87,92000.0,8.8116,8.9181,8.8116,8.9099,92000.0
2009-12-10 09:35:00,10.86,10.93,10.86,10.89,83200.0,8.9017,8.9591,8.9017,8.9263,83200.0
2009-12-10 09:40:00,10.88,10.91,10.86,10.9,51600.0,8.9181,8.9427,8.9017,8.9345,51600.0
2009-12-10 09:45:00,10.91,10.91,10.87,10.88,54000.0,8.9427,8.9427,8.9099,8.9181,54000.0
2009-12-10 09:50:00,10.88,10.88,10.86,10.87,62400.0,8.9181,8.9181,8.9017,8.9099,62400.0
2009-12-10 09:55:00,10.87,10.88,10.85,10.85,50800.0,8.9099,8.9181,8.8935,8.8935,50800.0
2009-12-10 10:00:00,10.85,10.86,10.84,10.86,76000.0,8.8935,8.9017,8.8853,8.9017,76000.0
2009-12-10 10:05:00,10.86,10.88,10.85,10.88,84400.0,8.9017,8.9181,8.8935,8.9181,84400.0
2009-12-10 10:10:00,10.88,10.9,10.87,10.88,53600.0,8.9181,8.9345,8.9099,8.9181,53600.0
2009-12-10 10:15:00,10.88,10.88,10.84,10.86,98400.0,8.9181,8.9181,8.8853,8.9017,98400.0
2009-12-10 10:20:00,10.86,10.9,10.86,10.9,80000.0,8.9017,8.9345,8.9017,8.9345,80000.0
2009-12-10 10:25:00,10.9,10.93,10.9,10.93,110000.0,8.9345,8.9591,8.9345,8.9591,110000.0
2009-12-10 10:30:00,10.93,10.93,10.92,10.92,63600.0,8.9591,8.9591,8.9509,8.9509,63600.0
2009-12-10 10:35:00,10.92,10.94,10.92,10.94,98400.0,8.9509,8.9673,8.9509,8.9673,98400.0
2009-12-10 10:40:00,10.94,10.96,10.93,10.93,94400.0,8.9673,8.9837,8.9591,8.9591,94400.0
2009-12-10 10:45:00,10.92,10.94,10.92,10.94,76000.0,8.9509,8.9673,8.9509,8.9673,76000.0
2009-12-10 10:50:00,10.94,10.95,10.94,10.94,50400.0,8.9673,8.9755,8.9673,8.9673,50400.0
2009-12-10 10:55:00,10.94,10.95,10.94,10.95,60000.0,8.9673,8.9755,8.9673,8.9755,60000.0
2009-12-10 11:00:00,10.95,10.95,10.93,10.94,32800.0,8.9755,8.9755,8.9591,8.9673,32800.0
2009-12-10 11:05:00,10.94,10.95,10.93,10.94,65600.0,8.9673,8.9755,8.9591,8.9673,65600.0
2009-12-10 11:10:00,10.94,10.96,10.94,10.95,47200.0,8.9673,8.9837,8.9673,8.9755,47200.0
2009-12-10 11:15:00,10.95,10.95,10.94,10.94,48000.0,8.9755,8.9755,8.9673,8.9673,48000.0
2009-12-10 11:20:00,10.95,10.95,10.93,10.93,19200.0,8.9755,8.9755,8.9591,8.9591,19200.0
2009-12-10 11:25:00,10.93,10.94,10.92,10.93,39600.0,8.9591,8.9673,8.9509,8.9591,39600.0
2009-12-10 11:30:00,10.93,10.97,10.93,10.96,116000.0,8.9591,8.9919,8.9591,8.9837,116000.0
2009-12-10 11:35:00,10.96,10.99,10.95,10.99,230800.0,8.9837,9.0083,8.9755,9.0083,230800.0
2009-12-10 11:40:00,10.99,11.02,10.99,11.0,234000.0,9.0083,9.0329,9.0083,9.0165,234000.0
2009-12-10 11:45:00,11.0,11.0,10.99,11.0,33200.0,9.0165,9.0165,9.0083,9.0165,33200.0
2009-12-10 11:50:00,11.0,11.02,10.99,11.02,75200.0,9.0165,9.0329,9.0083,9.0329,75200.0
2009-12-10 11:55:00,11.02,11.02,10.99,11.01,42000.0,9.0329,9.0329,9.0083,9.0247,42000.0
2009-12-10 12:00:00,11.0,11.01,11.0,11.01,39200.0,9.0165,9.0247,9.0165,9.0247,39200.0
2009-12-10 12:05:00,11.01,11.02,11.0,11.02,117600.0,9.0247,9.0329,9.0165,9.0329,117600.0
2009-12-10 12:10:00,11.02,11.02,11.01,11.01,44000.0,9.0329,9.0329,9.0247,9.0247,44000.0
2009-12-10 12:15:00,11.01,11.02,11.0,11.01,56400.0,9.0247,9.0329,9.0165,9.0247,56400.0
2009-12-10 12:20:00,11.01,11.01,11.0,11.01,66800.0,9.0247,9.0247,9.0165,9.0247,66800.0
2009-12-10 12:25:00,11.01,11.01,11.0,11.0,57200.0,9.0247,9.0247,9.0165,9.0165,57200.0
2009-12-10 12:30:00,11.0,11.01,11.0,11.01,32000.0,9.0165,9.0247,9.0165,9.0247,32000.0
2009-12-10 12:35:00,11.01,11.02,11.01,11.01,70800.0,9.0247,9.0329,9.0247,9.0247,70800.0
2009-12-10 12:40:00,11.01,11.02,11.01,11.02,61200.0,9.0247,9.0329,9.0247,9.0329,61200.0
2009-12-10 12:45:00,11.02,11.03,11.02,11.03,64400.0,9.0329,9.0411,9.0329,9.0411,64400.0
2009-12-10 12:50:00,11.03,11.03,11.03,11.03,24400.0,9.0411,9.0411,9.0411,9.0411,24400.0
2009-12-10 12:55:00,11.03,11.03,11.02,11.02,95600.0,9.0411,9.0411,9.0329,9.0329,95600.0
2009-12-10 13:00:00,11.03,11.03,11.0,11.01,73600.0,9.0411,9.0411,9.0165,9.0247,73600.0
2009-12-10 13:05:00,11.01,11.02,10.99,11.0,76800.0,9.0247,9.0329,9.0083,9.0165,76800.0
2009-12-10 13:10:00,11.0,11.0,10.97,10.97,66400.0,9.0165,9.0165,8.9919,8.9919,66400.0
2009-12-10 13:15:00,10.98,10.99,10.97,10.97,66000.0,9.0001,9.0083,8.9919,8.9919,66000.0
2009-12-10 13:20:00,10.97,10.99,10.97,10.99,39600.0,8.9919,9.0083,8.9919,9.0083,39600.0
2009-12-10 13:25:00,10.98,10.99,10.97,10.97,14000.0,9.0001,9.0083,8.9919,8.9919,14000.0
2009-12-10 13:30:00,10.97,10.97,10.97,10.97,10400.0,8.9919,8.9919,8.9919,8.9919,10400.0
2009-12-10 13:35:00,10.98,10.99,10.97,10.99,26000.0,9.0001,9.0083,8.9919,9.0083,26000.0
2009-12-10 13:40:00,10.99,11.0,10.98,11.0,54400.0,9.0083,9.0165,9.0001,9.0165,54400.0
2009-12-10 13:45:00,10.99,11.0,10.98,10.99,45600.0,9.0083,9.0165,9.0001,9.0083,45600.0
2009-12-10 13:50:00,10.99,10.99,10.97,10.97,29600.0,9.0083,9.0083,8.9919,8.9919,29600.0
2009-12-10 13:55:00,10.97,10.99,10.97,10.99,35600.0,8.9919,9.0083,8.9919,9.0083,35600.0
2009-12-10 14:00:00,10.99,10.99,10.97,10.98,70000.0,9.0083,9.0083,8.9919,9.0001,70000.0
2009-12-10 14:05:00,10.98,10.98,10.95,10.95,120400.0,9.0001,9.0001,8.9755,8.9755,120400.0
2009-12-10 14:10:00,10.95,10.96,10.95,10.95,29200.0,8.9755,8.9837,8.9755,8.9755,29200.0
2009-12-10 14:15:00,10.96,10.96,10.95,10.96,62000.0,8.9837,8.9837,8.9755,8.9837,62000.0
2009-12-10 14:20:00,10.96,10.96,10.94,10.94,102000.0,8.9837,8.9837,8.9673,8.9673,102000.0
2009-12-10 14:25:00,10.94,10.95,10.94,10.95,64000.0,8.9673,8.9755,8.9673,8.9755,64000.0
2009-12-10 14:30:00,10.95,10.95,10.95,10.95,58000.0,8.9755,8.9755,8.9755,8.9755,58000.0
2009-12-10 14:35:00,10.95,10.95,10.95,10.95,46400.0,8.9755,8.9755,8.9755,8.9755,46400.0
2009-12-10 14:40:00,10.95,10.95,10.94,10.95,59600.0,8.9755,8.9755,8.9673,8.9755,59600.0
2009-12-10 14:45:00,10.95,10.95,10.94,10.94,48800.0,8.9755,8.9755,8.9673,8.9673,48800.0
2009-12-10 14:50:00,10.94,10.95,10.94,10.95,26000.0,8.9673,8.9755,8.9673,8.9755,26000.0
2009-12-10 14:55:00,10.95,10.95,10.94,10.95,48800.0,8.9755,8.9755,8.9673,8.9755,48800.0
2009-12-10 15:00:00,10.95,10.95,10.93,10.93,34400.0,8.9755,8.9755,8.9591,8.9591,34400.0
2009-12-10 15:05:00,10.93,10.95,10.93,10.94,86800.0,8.9591,8.9755,8.9591,8.9673,86800.0
2009-12-10 15:10:00,10.94,10.95,10.93,10.95,94800.0,8.9673,8.9755,8.9591,8.9755,94800.0
2009-12-10 15:15:00,10.95,10.95,10.94,10.94,46800.0,8.9755,8.9755,8.9673,8.9673,46800.0
2009-12-10 15:20:00,10.94,10.94,10.93,10.93,79200.0,8.9673,8.9673,8.9591,8.9591,79200.0
2009-12-10 15:25:00,10.93,10.93,10.92,10.92,117200.0,8.9591,8.9591,8.9509,8.9509,117200.0
2009-12-10 15:30:00,10.92,10.93,10.92,10.93,136000.0,8.9509,8.9591,8.9509,8.9591,136000.0
2009-12-10 15:35:00,10.93,10.93,10.92,10.92,161600.0,8.9591,8.9591,8.9509,8.9509,161600.0
2009-12-10 15:40:00,10.93,10.93,10.92,10.92,83600.0,8.9591,8.9591,8.9509,8.9509,83600.0
2009-12-10 15:45:00,10.92,10.93,10.92,10.93,130800.0,8.9509,8.9591,8.9509,8.9591,130800.0
2009-12-10 15:50:00,10.93,10.93,10.92,10.92,216800.0,8.9591,8.9591,8.9509,8.9509,216800.0
2009-12-10 15:55:00,10.92,10.94,10.92,10.93,200800.0,8.9509,8.9673,8.9509,8.9591,200800.0
2009-12-11 09:30:00,10.97,11.02,10.97,11.0,87200.0,8.9919,9.0329,8.9919,9.0165,87200.0
2009-12-11 09:35:00,11.0,11.03,10.99,11.03,40000.0,9.0165,9.0411,9.0083,9.0411,40000.0
2009-12-11 09:40:00,11.03,11.04,10.98,10.98,96000.0,9.0411,9.0493,9.0001,9.0001,96000.0
2009-12-11 09:45:00,10.98,10.99,10.96,10.96,70000.0,9.0001,9.0083,8.9837,8.9837,70000.0
2009-12-11 09:50:00,10.96,10.98,10.95,10.97,114400.0,8.9837,9.0001,8.9755,8.9919,114400.0
2009-12-11 09:55:00,10.97,11.0,10.94,10.99,160800.0,8.9919,9.0165,8.9673,9.0083,160800.0
2009-12-11 10:00:00,10.99,11.0,10.95,10.96,101200.0,9.0083,9.0165,8.9755,8.9837,101200.0
2009-12-11 10:05:00,10.96,10.96,10.93,10.93,128400.0,8.9837,8.9837,8.9591,8.9591,128400.0
2009-12-11 10:10:00,10.93,10.96,10.93,10.96,71200.0,8.9591,8.9837,8.9591,8.9837,71200.0
2009-12-11 10:15:00,10.95,10.99,10.94,10.98,96800.0,8.9755,9.0083,8.9673,9.0001,96800.0
2009-12-11 10:20:00,10.98,11.02,10.98,11.0,110400.0,9.0001,9.0329,9.0001,9.0165,110400.0
2009-12-11 10:25:00,11.0,11.01,11.0,11.01,65600.0,9.0165,9.0247,9.0165,9.0247,65600.0
2009-12-11 10:30:00,11.0,11.02,11.0,11.01,66400.0,9.0165,9.0329,9.0165,9.0247,66400.0
2009-12-11 10:35:00,11.0,11.01,10.99,10.99,70400.0,9.0165,9.0247,9.0083,9.0083,70400.0
2009-12-11 10:40:00,11.0,11.0,10.98,11.0,41600.0,9.0165,9.0165,9.0001,9.0165,41600.0
2009-12-11 10:45:00,11.0,11.0,10.98,10.99,76400.0,9.0165,9.0165,9.0001,9.0083,76400.0
2009-12-11 10:50:00,10.99,11.0,10.98,11.0,40000.0,9.0083,9.0165,9.0001,9.0165,40000.0
2009-12-11 10:55:00,11.0,11.02,10.99,10.99,58400.0,9.0165,9.0329,9.0083,9.0083,58400.0
2009-12-11 11:00:00,10.99,10.99,10.95,10.96,30400.0,9.0083,9.0083,8.9755,8.9837,30400.0
2009-12-11 11:05:00,10.96,10.96,10.94,10.94,39200.0,8.9837,8.9837,8.9673,8.9673,39200.0
2009-12-11 11:10:00,10.94,10.94,10.93,10.93,27200.0,8.9673,8.9673,8.9591,8.9591,27200.0
2009-12-11 11:15:00,10.94,10.94,10.93,10.93,46400.0,8.9673,8.9673,8.9591,8.9591,46400.0
2009-12-11 11:20:00,10.93,10.93,10.89,10.89,99200.0,8.9591,8.9591,8.9263,8.9263,99200.0
2009-12-11 11:25:00,10.9,10.9,10.86,10.88,65600.0,8.9345,8.9345,8.9017,8.9181,65600.0
2009-12-11 11:30:00,10.88,10.89,10.87,10.88,59600.0,8.9181,8.9263,8.9099,8.9181,59600.0
2009-12-11 11:35:00,10.88,10.9,10.88,10.89,67200.0,8.9181,8.9345,8.9181,8.9263,67200.0
2009-12-11 11:40:00,10.89,10.89,10.86,10.86,82000.0,8.9263,8.9263,8.9017,8.9017,82000.0
2009-12-11 11:45:00,10.86,10.86,10.83,10.84,72000.0,8.9017,8.9017,8.8771,8.8853,72000.0
2009-12-11 11:50:00,10.84,10.86,10.83,10.86,107200.0,8.8853,8.9017,8.8771,8.9017,107200.0
2009-12-11 11:55:00,10.86,10.86,10.84,10.84,139600.0,8.9017,8.9017,8.8853,8.8853,139600.0
2009-12-11 12:00:00,10.84,10.85,10.83,10.83,72400.0,8.8853,8.8935,8.8771,8.8771,72400.0
2009-12-11 12:05:00,10.83,10.83,10.82,10.82,98400.0,8.8771,8.8771,8.8689,8.8689,98400.0
2009-12-11 12:10:00,10.82,10.83,10.81,10.81,120000.0,8.8689,8.8771,8.8608,8.8608,120000.0
2009-12-11 12:15:00,10.81,10.81,10.81,10.81,143600.0,8.8608,8.8608,8.8608,8.8608,143600.0
2009-12-11 12:20:00,10.81,10.84,10.81,10.84,82400.0,8.8608,8.8853,8.8608,8.8853,82400.0
2009-12-11 12:25:00,10.84,10.85,10.84,10.85,27600.0,8.8853,8.8935,8.8853,8.8935,27600.0
2009-12-11 12:30:00,10.85,10.86,10.84,10.86,44400.0,8.8935,8.9017,8.8853,8.9017,44400.0
2009-12-11 12:35:00,10.85,10.87,10.85,10.87,27600.0,8.8935,8.9099,8.8935,8.9099,27600.0
2009-12-11 12:40:00,10.87,10.88,10.87,10.87,42400.0,8.9099,8.9181,8.9099,8.9099,42400.0
2009-12-11 12:45:00,10.87,10.87,10.86,10.86,30400.0,8.9099,8.9099,8.9017,8.9017,30400.0
2009-12-11 12:50:00,10.86,10.9,10.86,10.9,64800.0,8.9017,8.9345,8.9017,8.9345,64800.0
2009-12-11 12:55:00,10.9,10.9,10.89,10.9,41200.0,8.9345,8.9345,8.9263,8.9345,41200.0
2009-12-11 13:00:00,10.9,10.9,10.89,10.89,23600.0,8.9345,8.9345,8.9263,8.9263,23600.0
2009-12-11 13:05:00,10.89,10.9,10.89,10.9,24800.0,8.9263,8.9345,8.9263,8.9345,24800.0
2009-12-11 13:10:00,10.9,10.92,10.9,10.92,69200.0,8.9345,8.9509,8.9345,8.9509,69200.0
2009-12-11 13:15:00,10.92,10.92,10.91,10.92,48000.0,8.9509,8.9509,8.9427,8.9509,48000.0
2009-12-11 13:20:00,10.92,10.92,10.9,10.91,50800.0,8.9509,8.9509,8.9345,8.9427,50800.0
2009-12-11 13:25:00,10.91,10.91,10.9,10.91,53200.0,8.9427,8.9427,8.9345,8.9427,53200.0
2009-12-11 13:30:00,10.91,10.91,10.9,10.9,26800.0,8.9427,8.9427,8.9345,8.9345,26800.0
2009-12-11 13:35:00,10.9,10.92,10.9,10.92,63600.0,8.9345,8.9509,8.9345,8.9509,63600.0
2009-12-11 13:40:00,10.91,10.91,10.9,10.9,72400.0,8.9427,8.9427,8.9345,8.9345,72400.0
2009-12-11 13:45:00,10.9,10.9,10.89,10.9,36000.0,8.9345,8.9345,8.9263,8.9345,36000.0
2009-12-11 13:50:00,10.9,10.91,10.89,10.9,80800.0,8.9345,8.9427,8.9263,8.9345,80800.0
2009-12-11 13:55:00,10.9,10.9,10.89,10.89,44800.0,8.9345,8.9345,8.9263,8.9263,44800.0
2009-12-11 14:00:00,10.9,10.9,10.89,10.89,127600.0,8.9345,8.9345,8.9263,8.9263,127600.0
2009-12-11 14:05:00,10.89,10.92,10.89,10.92,59200.0,8.9263,8.9509,8.9263,8.9509,59200.0
2009-12-11 14:10:00,10.92,10.92,10.91,10.91,35200.0,8.9509,8.9509,8.9427,8.9427,35200.0
2009-12-11 14:15:00,10.91,10.91,10.9,10.9,24400.0,8.9427,8.9427,8.9345,8.9345,24400.0
2009-12-11 14:20:00,10.91,10.93,10.91,10.91,75600.0,8.9427,8.9591,8.9427,8.9427,75600.0
2009-12-11 14:25:00,10.91,10.92,10.91,10.91,46800.0,8.9427,8.9509,8.9427,8.9427,46800.0
2009-12-11 14:30:00,10.91,10.93,10.91,10.91,70400.0,8.9427,8.9591,8.9427,8.9427,70400.0
2009-12-11 14:35:00,10.91,10.91,10.9,10.9,47600.0,8.9427,8.9427,8.9345,8.9345,47600.0
2009-12-11 14:40:00,10.9,10.92,10.9,10.92,52000.0,8.9345,8.9509,8.9345,8.9509,52000.0
2009-12-11 14:45:00,10.91,10.92,10.9,10.91,33200.0,8.9427,8.9509,8.9345,8.9427,33200.0
2009-12-11 14:50:00,10.91,10.92,10.91,10.91,55600.0,8.9427,8.9509,8.9427,8.9427,55600.0
2009-12-11 14:55:00,10.91,10.91,10.9,10.9,40800.0,8.9427,8.9427,8.9345,8.9345,40800.0
2009-12-11 15:00:00,10.9,10.9,10.89,10.9,50400.0,8.9345,8.9345,8.9263,8.9345,50400.0
2009-12-11 15:05:00,10.9,10.9,10.89,10.9,46000.0,8.9345,8.9345,8.9263,8.9345,46000.0
2009-12-11 15:10:00,10.9,10.9,10.89,10.9,127600.0,8.9345,8.9345,8.9263,8.9345,127600.0
2009-12-11 15:15:00,10.9,10.9,10.9,10.9,22000.0,8.9345,8.9345,8.9345,8.9345,22000.0
2009-12-11 15:20:00,10.9,10.9,10.89,10.89,77200.0,8.9345,8.9345,8.9263,8.9263,77200.0
2009-12-11 15:25:00,10.89,10.9,10.89,10.9,67600.0,8.9263,8.9345,8.9263,8.9345,67600.0
2009-12-11 15:30:00,10.9,10.9,10.9,10.9,63600.0,8.9345,8.9345,8.9345,8.9345,63600.0
2009-12-11 15:35:00,10.9,10.91,10.89,10.91,209200.0,8.9345,8.9427,8.9263,8.9427,209200.0
2009-12-11 15:40:00,10.91,10.91,10.87,10.88,173600.0,8.9427,8.9427,8.9099,8.9181,173600.0
2009-12-11 15:45:00,10.88,10.88,10.86,10.88,124800.0,8.9181,8.9181,8.9017,8.9181,124800.0
2009-12-11 15:50:00,10.88,10.88,10.87,10.88,175600.0,8.9181,8.9181,8.9099,8.9181,175600.0
2009-12-11 15:55:00,10.88,10.89,10.88,10.88,340000.0,8.9181,8.9263,8.9181,8.9181,340000.0
2009-12-14 09:30:00,11.06,11.2,11.04,11.09,372400.0,9.0657,9.1804,9.0493,9.0903,372400.0
2009-12-14 09:35:00,11.09,11.11,11.08,11.09,292400.0,9.0903,9.1067,9.0821,9.0903,292400.0
2009-12-14 09:40:00,11.09,11.13,11.08,11.11,272000.0,9.0903,9.1231,9.0821,9.1067,272000.0
2009-12-14 09:45:00,11.1,11.17,11.09,11.17,196000.0,9.0985,9.1558,9.0903,9.1558,196000.0
2009-12-14 09:50:00,11.17,11.18,11.16,11.18,168000.0,9.1558,9.164,9.1476,9.164,168000.0
2009-12-14 09:55:00,11.18,11.19,11.17,11.18,148000.0,9.164,9.1722,9.1558,9.164,148000.0
2009-12-14 10:00:00,11.18,11.18,11.13,11.13,217200.0,9.164,9.164,9.1231,9.1231,217200.0
2009-12-14 10:05:00,11.13,11.17,11.13,11.16,159200.0,9.1231,9.1558,9.1231,9.1476,159200.0
2009-12-14 10:10:00,11.16,11.18,11.16,11.16,205200.0,9.1476,9.164,9.1476,9.1476,205200.0
2009-12-14 10:15:00,11.16,11.18,11.16,11.16,168000.0,9.1476,9.164,9.1476,9.1476,168000.0
2009-12-14 10:20:00,11.16,11.19,11.16,11.19,100800.0,9.1476,9.1722,9.1476,9.1722,100800.0
2009-12-14 10:25:00,11.19,11.19,11.17,11.17,160800.0,9.1722,9.1722,9.1558,9.1558,160800.0
2009-12-14 10:30:00,11.17,11.18,11.16,11.17,132000.0,9.1558,9.164,9.1476,9.1558,132000.0
2009-12-14 10:35:00,11.17,11.17,11.16,11.17,70400.0,9.1558,9.1558,9.1476,9.1558,70400.0
2009-12-14 10:40:00,11.16,11.17,11.12,11.12,106800.0,9.1476,9.1558,9.1149,9.1149,106800.0
2009-12-14 10:45:00,11.12,11.13,11.11,11.12,94400.0,9.1149,9.1231,9.1067,9.1149,94400.0
2009-12-14 10:50:00,11.12,11.13,11.11,11.12,74400.0,9.1149,9.1231,9.1067,9.1149,74400.0
2009-12-14 10:55:00,11.13,11.13,11.12,11.12,81200.0,9.1231,9.1231,9.1149,9.1149,81200.0
2009-12-14 11:00:00,11.12,11.13,11.11,11.11,122400.0,9.1149,9.1231,9.1067,9.1067,122400.0
2009-12-14 11:05:00,11.11,11.12,11.1,11.11,292000.0,9.1067,9.1149,9.0985,9.1067,292000.0
2009-12-14 11:10:00,11.11,11.13,11.11,11.12,60000.0,9.1067,9.1231,9.1067,9.1149,60000.0
2009-12-14 11:15:00,11.12,11.13,11.12,11.13,56000.0,9.1149,9.1231,9.1149,9.1231,56000.0
2009-12-14 11:20:00,11.13,11.15,11.13,11.15,65600.0,9.1231,9.1394,9.1231,9.1394,65600.0
2009-12-14 11:25:00,11.15,11.16,11.14,11.15,72800.0,9.1394,9.1476,9.1312,9.1394,72800.0
2009-12-14 11:30:00,11.15,11.15,11.12,11.14,45600.0,9.1394,9.1394,9.1149,9.1312,45600.0
2009-12-14 11:35:00,11.14,11.15,11.14,11.15,43600.0,9.1312,9.1394,9.1312,9.1394,43600.0
2009-12-14 11:40:00,11.15,11.16,11.14,11.14,56000.0,9.1394,9.1476,9.1312,9.1312,56000.0
2009-12-14 11:45:00,11.14,11.15,11.13,11.14,66000.0,9.1312,9.1394,9.1231,9.1312,66000.0
2009-12-14 11:50:00,11.14,11.15,11.13,11.14,42800.0,9.1312,9.1394,9.1231,9.1312,42800.0
2009-12-14 11:55:00,11.14,11.15,11.14,11.15,79600.0,9.1312,9.1394,9.1312,9.1394,79600.0
2009-12-14 12:00:00,11.15,11.15,11.14,11.15,75200.0,9.1394,9.1394,9.1312,9.1394,75200.0
2009-12-14 12:05:00,11.15,11.15,11.15,11.15,41600.0,9.1394,9.1394,9.1394,9.1394,41600.0
2009-12-14 12:10:00,11.15,11.15,11.14,11.15,38400.0,9.1394,9.1394,9.1312,9.1394,38400.0
2009-12-14 12:15:00,11.15,11.15,11.14,11.15,58800.0,9.1394,9.1394,9.1312,9.1394,58800.0
2009-12-14 12:20:00,11.15,11.15,11.14,11.14,136400.0,9.1394,9.1394,9.1312,9.1312,136400.0
2009-12-14 12:25:00,11.14,11.15,11.14,11.15,85600.0,9.1312,9.1394,9.1312,9.1394,85600.0
2009-12-14 12:30:00,11.15,11.16,11.15,11.16,67600.0,9.1394,9.1476,9.1394,9.1476,67600.0
2009-12-14 12:35:00,11.16,11.17,11.16,11.16,73200.0,9.1476,9.1558,9.1476,9.1476,73200.0
2009-12-14 12:40:00,11.16,11.19,11.16,11.18,82000.0,9.1476,9.1722,9.1476,9.164,82000.0
2009-12-14 12:45:00,11.18,11.2,11.18,11.2,99600.0,9.164,9.1804,9.164,9.1804,99600.0
2009-12-14 12:50:00,11.2,11.2,11.19,11.2,222800.0,9.1804,9.1804,9.1722,9.1804,222800.0
2009-12-14 12:55:00,11.2,11.2,11.2,11.2,76000.0,9.1804,9.1804,9.1804,9.1804,76000.0
2009-12-14 13:00:00,11.2,11.2,11.19,11.2,105600.0,9.1804,9.1804,9.1722,9.1804,105600.0
2009-12-14 13:05:00,11.2,11.2,11.19,11.2,178400.0,9.1804,9.1804,9.1722,9.1804,178400.0
2009-12-14 13:10:00,11.2,11.2,11.2,11.2,67600.0,9.1804,9.1804,9.1804,9.1804,67600.0
2009-12-14 13:15:00,11.2,11.2,11.19,11.2,115600.0,9.1804,9.1804,9.1722,9.1804,115600.0
2009-12-14 13:20:00,11.2,11.2,11.19,11.2,180800.0,9.1804,9.1804,9.1722,9.1804,180800.0
2009-12-14 13:25:00,11.19,11.2,11.19,11.2,117200.0,9.1722,9.1804,9.1722,9.1804,117200.0
2009-12-14 13:30:00,11.2,11.21,11.2,11.2,197200.0,9.1804,9.1886,9.1804,9.1804,197200.0
2009-12-14 13:35:00,11.2,11.2,11.19,11.2,115600.0,9.1804,9.1804,9.1722,9.1804,115600.0
2009-12-14 13:40:00,11.2,11.2,11.19,11.2,88800.0,9.1804,9.1804,9.1722,9.1804,88800.0
2009-12-14 13:45:00,11.2,11.21,11.2,11.21,91600.0,9.1804,9.1886,9.1804,9.1886,91600.0
2009-12-14 13:50:00,11.21,11.21,11.21,11.21,80800.0,9.1886,9.1886,9.1886,9.1886,80800.0
2009-12-14 13:55:00,11.21,11.22,11.21,11.22,113600.0,9.1886,9.1968,9.1886,9.1968,113600.0
2009-12-14 14:00:00,11.22,11.22,11.2,11.2,159600.0,9.1968,9.1968,9.1804,9.1804,159600.0
2009-12-14 14:05:00,11.2,11.2,11.2,11.2,63600.0,9.1804,9.1804,9.1804,9.1804,63600.0
2009-12-14 14:10:00,11.2,11.2,11.19,11.2,167600.0,9.1804,9.1804,9.1722,9.1804,167600.0
2009-12-14 14:15:00,11.2,11.2,11.19,11.19,348400.0,9.1804,9.1804,9.1722,9.1722,348400.0
2009-12-14 14:20:00,11.19,11.2,11.19,11.2,124400.0,9.1722,9.1804,9.1722,9.1804,124400.0
2009-12-14 14:25:00,11.2,11.2,11.19,11.2,169600.0,9.1804,9.1804,9.1722,9.1804,169600.0
2009-12-14 14:30:00,11.19,11.2,11.19,11.2,58000.0,9.1722,9.1804,9.1722,9.1804,58000.0
2009-12-14 14:35:00,11.2,11.22,11.2,11.21,108800.0,9.1804,9.1968,9.1804,9.1886,108800.0
2009-12-14 14:40:00,11.22,11.22,11.21,11.22,143600.0,9.1968,9.1968,9.1886,9.1968,143600.0
2009-12-14 14:45:00,11.22,11.22,11.22,11.22,129600.0,9.1968,9.1968,9.1968,9.1968,129600.0
2009-12-14 14:50:00,11.22,11.22,11.22,11.22,89600.0,9.1968,9.1968,9.1968,9.1968,89600.0
2009-12-14 14:55:00,11.22,11.22,11.2,11.21,248800.0,9.1968,9.1968,9.1804,9.1886,248800.0
2009-12-14 15:00:00,11.21,11.22,11.21,11.21,187200.0,9.1886,9.1968,9.1886,9.1886,187200.0
2009-12-14 15:05:00,11.21,11.22,11.21,11.21,165200.0,9.1886,9.1968,9.1886,9.1886,165200.0
2009-12-14 15:10:00,11.21,11.21,11.21,11.21,148800.0,9.1886,9.1886,9.1886,9.1886,148800.0
2009-12-14 15:15:00,11.21,11.21,11.21,11.21,117200.0,9.1886,9.1886,9.1886,9.1886,117200.0
2009-12-14 15:20:00,11.21,11.21,11.2,11.21,200000.0,9.1886,9.1886,9.1804,9.1886,200000.0
2009-12-14 15:25:00,11.21,11.21,11.2,11.2,206800.0,9.1886,9.1886,9.1804,9.1804,206800.0
2009-12-14 15:30:00,11.2,11.21,11.2,11.21,82400.0,9.1804,9.1886,9.1804,9.1886,82400.0
2009-12-14 15:35:00,11.21,11.23,11.21,11.22,169200.0,9.1886,9.205,9.1886,9.1968,169200.0
2009-12-14 15:40:00,11.22,11.22,11.22,11.22,112400.0,9.1968,9.1968,9.1968,9.1968,112400.0
2009-12-14 15:45:00,11.22,11.23,11.22,11.22,274400.0,9.1968,9.205,9.1968,9.1968,274400.0
2009-12-14 15:50:00,11.22,11.24,11.22,11.24,264000.0,9.1968,9.2132,9.1968,9.2132,264000.0
2009-12-14 15:55:00,11.24,11.24,11.22,11.22,931600.0,9.2132,9.2132,9.1968,9.1968,931600.0
2009-12-15 09:30:00,11.2,11.21,11.16,11.2,215200.0,9.1804,9.1886,9.1476,9.1804,215200.0
2009-12-15 09:35:00,11.21,11.24,11.2,11.21,127600.0,9.1886,9.2132,9.1804,9.1886,127600.0
2009-12-15 09:40:00,11.21,11.22,11.2,11.22,83600.0,9.1886,9.1968,9.1804,9.1968,83600.0
2009-12-15 09:45:00,11.22,11.22,11.19,11.19,266800.0,9.1968,9.1968,9.1722,9.1722,266800.0
2009-12-15 09:50:00,11.2,11.2,11.17,11.18,221200.0,9.1804,9.1804,9.1558,9.164,221200.0
2009-12-15 09:55:00,11.19,11.19,11.17,11.18,98800.0,9.1722,9.1722,9.1558,9.164,98800.0
2009-12-15 10:00:00,11.18,11.21,11.17,11.2,195200.0,9.164,9.1886,9.1558,9.1804,195200.0
2009-12-15 10:05:00,11.2,11.21,11.2,11.21,119600.0,9.1804,9.1886,9.1804,9.1886,119600.0
2009-12-15 10:10:00,11.2,11.23,11.2,11.23,107600.0,9.1804,9.205,9.1804,9.205,107600.0
2009-12-15 10:15:00,11.23,11.26,11.22,11.26,125200.0,9.205,9.2296,9.1968,9.2296,125200.0
2009-12-15 10:20:00,11.26,11.26,11.23,11.23,218000.0,9.2296,9.2296,9.205,9.205,218000.0
2009-12-15 10:25:00,11.23,11.24,11.21,11.22,114400.0,9.205,9.2132,9.1886,9.1968,114400.0
2009-12-15 10:30:00,11.22,11.23,11.21,11.23,92800.0,9.1968,9.205,9.1886,9.205,92800.0
2009-12-15 10:35:00,11.23,11.25,11.22,11.24,171200.0,9.205,9.2214,9.1968,9.2132,171200.0
2009-12-15 10:40:00,11.24,11.26,11.24,11.25,134400.0,9.2132,9.2296,9.2132,9.2214,134400.0
2009-12-15 10:45:00,11.25,11.26,11.24,11.25,100000.0,9.2214,9.2296,9.2132,9.2214,100000.0
2009-12-15 10:50:00,11.24,11.26,11.24,11.25,135600.0,9.2132,9.2296,9.2132,9.2214,135600.0
2009-12-15 10:55:00,11.25,11.29,11.25,11.29,87600.0,9.2214,9.2542,9.2214,9.2542,87600.0
2009-12-15 11:00:00,11.29,11.32,11.29,11.31,103600.0,9.2542,9.2788,9.2542,9.2706,103600.0
2009-12-15 11:05:00,11.32,11.33,11.31,11.33,83600.0,9.2788,9.287,9.2706,9.287,83600.0
2009-12-15 11:10:00,11.33,11.34,11.32,11.34,84000.0,9.287,9.2952,9.2788,9.2952,84000.0
2009-12-15 11:15:00,11.34,11.34,11.32,11.34,108000.0,9.2952,9.2952,9.2788,9.2952,108000.0
2009-12-15 11:20:00,11.34,11.34,11.32,11.32,56800.0,9.2952,9.2952,9.2788,9.2788,56800.0
2009-12-15 11:25:00,11.32,11.33,11.32,11.33,77200.0,9.2788,9.287,9.2788,9.287,77200.0
2009-12-15 11:30:00,11.33,11.34,11.33,11.34,86800.0,9.287,9.2952,9.287,9.2952,86800.0
2009-12-15 11:35:00,11.34,11.35,11.34,11.35,62000.0,9.2952,9.3034,9.2952,9.3034,62000.0
2009-12-15 11:40:00,11.35,11.36,11.35,11.36,92800.0,9.3034,9.3116,9.3034,9.3116,92800.0
2009-12-15 11:45:00,11.36,11.37,11.35,11.36,77200.0,9.3116,9.3198,9.3034,9.3116,77200.0
2009-12-15 11:50:00,11.35,11.36,11.34,11.35,48400.0,9.3034,9.3116,9.2952,9.3034,48400.0
2009-12-15 11:55:00,11.35,11.35,11.35,11.35,59600.0,9.3034,9.3034,9.3034,9.3034,59600.0
2009-12-15 12:00:00,11.35,11.36,11.35,11.36,77200.0,9.3034,9.3116,9.3034,9.3116,77200.0
2009-12-15 12:05:00,11.36,11.38,11.36,11.38,52000.0,9.3116,9.328,9.3116,9.328,52000.0
2009-12-15 12:10:00,11.38,11.39,11.38,11.38,88000.0,9.328,9.3362,9.328,9.328,88000.0
2009-12-15 12:15:00,11.38,11.38,11.35,11.36,122400.0,9.328,9.328,9.3034,9.3116,122400.0
2009-12-15 12:20:00,11.36,11.37,11.36,11.36,40800.0,9.3116,9.3198,9.3116,9.3116,40800.0
2009-12-15 12:25:00,11.36,11.37,11.36,11.37,58400.0,9.3116,9.3198,9.3116,9.3198,58400.0
2009-12-15 12:30:00,11.36,11.37,11.36,11.36,40800.0,9.3116,9.3198,9.3116,9.3116,40800.0
2009-12-15 12:35:00,11.36,11.36,11.34,11.34,86000.0,9.3116,9.3116,9.2952,9.2952,86000.0
2009-12-15 12:40:00,11.35,11.36,11.34,11.36,58400.0,9.3034,9.3116,9.2952,9.3116,58400.0
2009-12-15 12:45:00,11.36,11.37,11.36,11.36,52800.0,9.3116,9.3198,9.3116,9.3116,52800.0
2009-12-15 12:50:00,11.36,11.36,11.35,11.35,64800.0,9.3116,9.3116,9.3034,9.3034,64800.0
2009-12-15 12:55:00,11.35,11.37,11.35,11.36,36800.0,9.3034,9.3198,9.3034,9.3116,36800.0
2009-12-15 13:00:00,11.36,11.36,11.35,11.36,64800.0,9.3116,9.3116,9.3034,9.3116,64800.0
2009-12-15 13:05:00,11.36,11.36,11.34,11.36,91600.0,9.3116,9.3116,9.2952,9.3116,91600.0
2009-12-15 13:10:00,11.36,11.37,11.36,11.36,52400.0,9.3116,9.3198,9.3116,9.3116,52400.0
2009-12-15 13:15:00,11.36,11.36,11.36,11.36,33200.0,9.3116,9.3116,9.3116,9.3116,33200.0
2009-12-15 13:20:00,11.36,11.37,11.35,11.35,32800.0,9.3116,9.3198,9.3034,9.3034,32800.0
2009-12-15 13:25:00,11.35,11.35,11.35,11.35,22400.0,9.3034,9.3034,9.3034,9.3034,22400.0
2009-12-15 13:30:00,11.35,11.35,11.34,11.34,56800.0,9.3034,9.3034,9.2952,9.2952,56800.0
2009-12-15 13:35:00,11.34,11.34,11.32,11.33,42400.0,9.2952,9.2952,9.2788,9.287,42400.0
2009-12-15 13:40:00,11.33,11.33,11.32,11.33,34800.0,9.287,9.287,9.2788,9.287,34800.0
2009-12-15 13:45:00,11.33,11.33,11.32,11.33,52800.0,9.287,9.287,9.2788,9.287,52800.0
2009-12-15 13:50:00,11.33,11.34,11.33,11.33,44400.0,9.287,9.2952,9.287,9.287,44400.0
2009-12-15 13:55:00,11.33,11.34,11.33,11.33,45600.0,9.287,9.2952,9.287,9.287,45600.0
2009-12-15 14:00:00,11.33,11.33,11.32,11.33,78000.0,9.287,9.287,9.2788,9.287,78000.0
2009-12-15 14:05:00,11.33,11.33,11.33,11.33,66400.0,9.287,9.287,9.287,9.287,66400.0
2009-12-15 14:10:00,11.33,11.35,11.33,11.35,30800.0,9.287,9.3034,9.287,9.3034,30800.0
2009-12-15 14:15:00,11.35,11.35,11.33,11.33,90400.0,9.3034,9.3034,9.287,9.287,90400.0
2009-12-15 14:20:00,11.34,11.34,11.33,11.34,18800.0,9.2952,9.2952,9.287,9.2952,18800.0
2009-12-15 14:25:00,11.34,11.34,11.33,11.33,41200.0,9.2952,9.2952,9.287,9.287,41200.0
2009-12-15 14:30:00,11.33,11.34,11.32,11.32,201200.0,9.287,9.2952,9.2788,9.2788,201200.0
2009-12-15 14:35:00,11.32,11.33,11.32,11.32,135600.0,9.2788,9.287,9.2788,9.2788,135600.0
2009-12-15 14:40:00,11.32,11.33,11.32,11.33,137600.0,9.2788,9.287,9.2788,9.287,137600.0
2009-12-15 14:45:00,11.33,11.33,11.33,11.33,18800.0,9.287,9.287,9.287,9.287,18800.0
2009-12-15 14:50:00,11.33,11.33,11.33,11.33,88400.0,9.287,9.287,9.287,9.287,88400.0
2009-12-15 14:55:00,11.33,11.34,11.33,11.33,99200.0,9.287,9.2952,9.287,9.287,99200.0
2009-12-15 15:00:00,11.33,11.34,11.33,11.34,94400.0,9.287,9.2952,9.287,9.2952,94400.0
2009-12-15 15:05:00,11.34,11.35,11.33,11.33,122800.0,9.2952,9.3034,9.287,9.287,122800.0
2009-12-15 15:10:00,11.33,11.33,11.32,11.33,64800.0,9.287,9.287,9.2788,9.287,64800.0
2009-12-15 15:15:00,11.33,11.33,11.31,11.31,73200.0,9.287,9.287,9.2706,9.2706,73200.0
2009-12-15 15:20:00,11.31,11.31,11.29,11.31,208800.0,9.2706,9.2706,9.2542,9.2706,208800.0
2009-12-15 15:25:00,11.31,11.31,11.3,11.3,89200.0,9.2706,9.2706,9.2624,9.2624,89200.0
2009-12-15 15:30:00,11.3,11.3,11.29,11.3,114800.0,9.2624,9.2624,9.2542,9.2624,114800.0
2009-12-15 15:35:00,11.3,11.31,11.3,11.31,419200.0,9.2624,9.2706,9.2624,9.2706,419200.0
2009-12-15 15:40:00,11.31,11.31,11.3,11.31,406000.0,9.2706,9.2706,9.2624,9.2706,406000.0
2009-12-15 15:45:00,11.31,11.32,11.31,11.31,285200.0,9.2706,9.2788,9.2706,9.2706,285200.0
2009-12-15 15:50:00,11.31,11.32,11.31,11.32,247600.0,9.2706,9.2788,9.2706,9.2788,247600.0
2009-12-15 15:55:00,11.32,11.32,11.3,11.3,562000.0,9.2788,9.2788,9.2624,9.2624,562000.0
2009-12-16 09:30:00,11.35,11.41,11.35,11.41,97600.0,9.3034,9.3526,9.3034,9.3526,97600.0
2009-12-16 09:35:00,11.41,11.42,11.38,11.38,103600.0,9.3526,9.3608,9.328,9.328,103600.0
2009-12-16 09:40:00,11.38,11.38,11.34,11.35,183600.0,9.328,9.328,9.2952,9.3034,183600.0
2009-12-16 09:45:00,11.35,11.4,11.35,11.4,230800.0,9.3034,9.3444,9.3034,9.3444,230800.0
2009-12-16 09:50:00,11.4,11.42,11.38,11.42,131600.0,9.3444,9.3608,9.328,9.3608,131600.0
2009-12-16 09:55:00,11.42,11.42,11.4,11.41,122400.0,9.3608,9.3608,9.3444,9.3526,122400.0
2009-12-16 10:00:00,11.42,11.42,11.41,11.41,171600.0,9.3608,9.3608,9.3526,9.3526,171600.0
2009-12-16 10:05:00,11.41,11.42,11.4,11.4,276400.0,9.3526,9.3608,9.3444,9.3444,276400.0
2009-12-16 10:10:00,11.4,11.4,11.36,11.36,424800.0,9.3444,9.3444,9.3116,9.3116,424800.0
2009-12-16 10:15:00,11.36,11.39,11.36,11.37,679200.0,9.3116,9.3362,9.3116,9.3198,679200.0
2009-12-16 10:20:00,11.37,11.38,11.33,11.36,233200.0,9.3198,9.328,9.287,9.3116,233200.0
2009-12-16 10:25:00,11.36,11.36,11.32,11.34,496400.0,9.3116,9.3116,9.2788,9.2952,496400.0
2009-12-16 10:30:00,11.34,11.36,11.33,11.33,550400.0,9.2952,9.3116,9.287,9.287,550400.0
2009-12-16 10:35:00,11.33,11.36,11.32,11.32,205600.0,9.287,9.3116,9.2788,9.2788,205600.0
2009-12-16 10:40:00,11.32,11.34,11.31,11.32,445600.0,9.2788,9.2952,9.2706,9.2788,445600.0
2009-12-16 10:45:00,11.32,11.33,11.31,11.31,144400.0,9.2788,9.287,9.2706,9.2706,144400.0
2009-12-16 10:50:00,11.31,11.33,11.31,11.31,187200.0,9.2706,9.287,9.2706,9.2706,187200.0
2009-12-16 10:55:00,11.32,11.34,11.31,11.34,68000.0,9.2788,9.2952,9.2706,9.2952,68000.0
2009-12-16 11:00:00,11.34,11.34,11.33,11.33,70400.0,9.2952,9.2952,9.287,9.287,70400.0
2009-12-16 11:05:00,11.33,11.33,11.31,11.32,50800.0,9.287,9.287,9.2706,9.2788,50800.0
2009-12-16 11:10:00,11.31,11.32,11.31,11.32,197200.0,9.2706,9.2788,9.2706,9.2788,197200.0
2009-12-16 11:15:00,11.32,11.33,11.31,11.32,92400.0,9.2788,9.287,9.2706,9.2788,92400.0
2009-12-16 11:20:00,11.32,11.32,11.31,11.32,120800.0,9.2788,9.2788,9.2706,9.2788,120800.0
2009-12-16 11:25:00,11.32,11.33,11.31,11.32,94400.0,9.2788,9.287,9.2706,9.2788,94400.0
2009-12-16 11:30:00,11.32,11.32,11.32,11.32,72400.0,9.2788,9.2788,9.2788,9.2788,72400.0
2009-12-16 11:35:00,11.33,11.33,11.31,11.31,104800.0,9.287,9.287,9.2706,9.2706,104800.0
2009-12-16 11:40:00,11.32,11.32,11.31,11.31,43600.0,9.2788,9.2788,9.2706,9.2706,43600.0
2009-12-16 11:45:00,11.31,11.32,11.29,11.3,140400.0,9.2706,9.2788,9.2542,9.2624,140400.0
2009-12-16 11:50:00,11.29,11.3,11.28,11.28,42800.0,9.2542,9.2624,9.246,9.246,42800.0
2009-12-16 11:55:00,11.28,11.28,11.27,11.27,68400.0,9.246,9.246,9.2378,9.2378,68400.0
2009-12-16 12:00:00,11.27,11.28,11.27,11.28,44400.0,9.2378,9.246,9.2378,9.246,44400.0
2009-12-16 12:05:00,11.28,11.28,11.28,11.28,74800.0,9.246,9.246,9.246,9.246,74800.0
2009-12-16 12:10:00,11.28,11.29,11.28,11.28,39600.0,9.246,9.2542,9.246,9.246,39600.0
2009-12-16 12:15:00,11.29,11.29,11.28,11.28,75200.0,9.2542,9.2542,9.246,9.246,75200.0
2009-12-16 12:20:00,11.28,11.28,11.26,11.27,53200.0,9.246,9.246,9.2296,9.2378,53200.0
2009-12-16 12:25:00,11.27,11.28,11.27,11.28,235200.0,9.2378,9.246,9.2378,9.246,235200.0
2009-12-16 12:30:00,11.28,11.28,11.27,11.28,84400.0,9.246,9.246,9.2378,9.246,84400.0
2009-12-16 12:35:00,11.28,11.28,11.28,11.28,18800.0,9.246,9.246,9.246,9.246,18800.0
2009-12-16 12:40:00,11.28,11.28,11.28,11.28,23600.0,9.246,9.246,9.246,9.246,23600.0
2009-12-16 12:45:00,11.28,11.28,11.28,11.28,24400.0,9.246,9.246,9.246,9.246,24400.0
2009-12-16 12:50:00,11.28,11.28,11.28,11.28,44000.0,9.246,9.246,9.246,9.246,44000.0
2009-12-16 12:55:00,11.28,11.28,11.26,11.26,83600.0,9.246,9.246,9.2296,9.2296,83600.0
2009-12-16 13:00:00,11.26,11.27,11.26,11.26,72800.0,9.2296,9.2378,9.2296,9.2296,72800.0
2009-12-16 13:05:00,11.26,11.26,11.26,11.26,122800.0,9.2296,9.2296,9.2296,9.2296,122800.0
2009-12-16 13:10:00,11.26,11.26,11.26,11.26,17600.0,9.2296,9.2296,9.2296,9.2296,17600.0
2009-12-16 13:15:00,11.26,11.27,11.26,11.27,61200.0,9.2296,9.2378,9.2296,9.2378,61200.0
2009-12-16 13:20:00,11.27,11.27,11.26,11.27,34000.0,9.2378,9.2378,9.2296,9.2378,34000.0
2009-12-16 13:25:00,11.26,11.27,11.26,11.26,19600.0,9.2296,9.2378,9.2296,9.2296,19600.0
2009-12-16 13:30:00,11.26,11.27,11.26,11.26,28800.0,9.2296,9.2378,9.2296,9.2296,28800.0
2009-12-16 13:35:00,11.26,11.26,11.25,11.25,68000.0,9.2296,9.2296,9.2214,9.2214,68000.0
2009-12-16 13:40:00,11.25,11.25,11.23,11.23,94000.0,9.2214,9.2214,9.205,9.205,94000.0
2009-12-16 13:45:00,11.23,11.24,11.23,11.24,43600.0,9.205,9.2132,9.205,9.2132,43600.0
2009-12-16 13:50:00,11.24,11.24,11.24,11.24,60800.0,9.2132,9.2132,9.2132,9.2132,60800.0
2009-12-16 13:55:00,11.24,11.24,11.22,11.22,106000.0,9.2132,9.2132,9.1968,9.1968,106000.0
2009-12-16 14:00:00,11.22,11.22,11.22,11.22,82000.0,9.1968,9.1968,9.1968,9.1968,82000.0
2009-12-16 14:05:00,11.22,11.22,11.19,11.19,159200.0,9.1968,9.1968,9.1722,9.1722,159200.0
2009-12-16 14:10:00,11.19,11.21,11.19,11.21,40000.0,9.1722,9.1886,9.1722,9.1886,40000.0
2009-12-16 14:15:00,11.21,11.22,11.2,11.21,84400.0,9.1886,9.1968,9.1804,9.1886,84400.0
2009-12-16 14:20:00,11.21,11.21,11.19,11.19,98000.0,9.1886,9.1886,9.1722,9.1722,98000.0
2009-12-16 14:25:00,11.2,11.21,11.19,11.2,83600.0,9.1804,9.1886,9.1722,9.1804,83600.0
2009-12-16 14:30:00,11.2,11.2,11.19,11.19,58800.0,9.1804,9.1804,9.1722,9.1722,58800.0
2009-12-16 14:35:00,11.19,11.2,11.19,11.2,62800.0,9.1722,9.1804,9.1722,9.1804,62800.0
2009-12-16 14:40:00,11.2,11.21,11.19,11.2,82800.0,9.1804,9.1886,9.1722,9.1804,82800.0
2009-12-16 14:45:00,11.2,11.2,11.19,11.19,65200.0,9.1804,9.1804,9.1722,9.1722,65200.0
2009-12-16 14:50:00,11.19,11.2,11.19,11.19,133600.0,9.1722,9.1804,9.1722,9.1722,133600.0
2009-12-16 14:55:00,11.19,11.2,11.19,11.19,199600.0,9.1722,9.1804,9.1722,9.1722,199600.0
2009-12-16 15:00:00,11.19,11.2,11.19,11.19,162400.0,9.1722,9.1804,9.1722,9.1722,162400.0
2009-12-16 15:05:00,11.19,11.2,11.19,11.19,151600.0,9.1722,9.1804,9.1722,9.1722,151600.0
2009-12-16 15:10:00,11.19,11.2,11.19,11.2,104800.0,9.1722,9.1804,9.1722,9.1804,104800.0
2009-12-16 15:15:00,11.2,11.21,11.19,11.21,87200.0,9.1804,9.1886,9.1722,9.1886,87200.0
2009-12-16 15:20:00,11.21,11.21,11.19,11.21,106400.0,9.1886,9.1886,9.1722,9.1886,106400.0
2009-12-16 15:25:00,11.21,11.21,11.19,11.2,128400.0,9.1886,9.1886,9.1722,9.1804,128400.0
2009-12-16 15:30:00,11.19,11.21,11.19,11.2,209600.0,9.1722,9.1886,9.1722,9.1804,209600.0
2009-12-16 15:35:00,11.2,11.21,11.2,11.2,88400.0,9.1804,9.1886,9.1804,9.1804,88400.0
2009-12-16 15:40:00,11.2,11.21,11.19,11.2,107200.0,9.1804,9.1886,9.1722,9.1804,107200.0
2009-12-16 15:45:00,11.2,11.21,11.19,11.21,124400.0,9.1804,9.1886,9.1722,9.1886,124400.0
2009-12-16 15:50:00,11.21,11.21,11.19,11.2,201200.0,9.1886,9.1886,9.1722,9.1804,201200.0
2009-12-16 15:55:00,11.2,11.21,11.2,11.21,364800.0,9.1804,9.1886,9.1804,9.1886,364800.0
2009-12-17 09:30:00,11.13,11.14,11.06,11.08,131200.0,9.1231,9.1312,9.0657,9.0821,131200.0
2009-12-17 09:35:00,11.09,11.13,11.09,11.12,135200.0,9.0903,9.1231,9.0903,9.1149,135200.0
2009-12-17 09:40:00,11.12,11.12,11.08,11.08,47600.0,9.1149,9.1149,9.0821,9.0821,47600.0
2009-12-17 09:45:00,11.08,11.09,11.06,11.09,104800.0,9.0821,9.0903,9.0657,9.0903,104800.0
2009-12-17 09:50:00,11.09,11.09,11.07,11.09,442800.0,9.0903,9.0903,9.0739,9.0903,442800.0
2009-12-17 09:55:00,11.09,11.09,11.04,11.04,412400.0,9.0903,9.0903,9.0493,9.0493,412400.0
2009-12-17 10:00:00,11.04,11.08,11.04,11.05,198000.0,9.0493,9.0821,9.0493,9.0575,198000.0
2009-12-17 10:05:00,11.05,11.06,11.05,11.06,128400.0,9.0575,9.0657,9.0575,9.0657,128400.0
2009-12-17 10:10:00,11.06,11.09,11.06,11.07,72400.0,9.0657,9.0903,9.0657,9.0739,72400.0
2009-12-17 10:15:00,11.06,11.07,11.06,11.06,71200.0,9.0657,9.0739,9.0657,9.0657,71200.0
2009-12-17 10:20:00,11.06,11.08,11.06,11.08,57200.0,9.0657,9.0821,9.0657,9.0821,57200.0
2009-12-17 10:25:00,11.08,11.08,11.06,11.06,42800.0,9.0821,9.0821,9.0657,9.0657,42800.0
2009-12-17 10:30:00,11.06,11.08,11.06,11.07,76000.0,9.0657,9.0821,9.0657,9.0739,76000.0
2009-12-17 10:35:00,11.07,11.07,11.05,11.05,97600.0,9.0739,9.0739,9.0575,9.0575,97600.0
2009-12-17 10:40:00,11.05,11.05,11.04,11.04,47600.0,9.0575,9.0575,9.0493,9.0493,47600.0
2009-12-17 10:45:00,11.03,11.05,11.03,11.05,46000.0,9.0411,9.0575,9.0411,9.0575,46000.0
2009-12-17 10:50:00,11.05,11.05,11.04,11.05,42800.0,9.0575,9.0575,9.0493,9.0575,42800.0
2009-12-17 10:55:00,11.05,11.07,11.05,11.07,35600.0,9.0575,9.0739,9.0575,9.0739,35600.0
2009-12-17 11:00:00,11.07,11.08,11.06,11.08,31600.0,9.0739,9.0821,9.0657,9.0821,31600.0
2009-12-17 11:05:00,11.08,11.09,11.08,11.08,37600.0,9.0821,9.0903,9.0821,9.0821,37600.0
2009-12-17 11:10:00,11.08,11.09,11.08,11.09,68400.0,9.0821,9.0903,9.0821,9.0903,68400.0
2009-12-17 11:15:00,11.09,11.09,11.08,11.08,89200.0,9.0903,9.0903,9.0821,9.0821,89200.0
2009-12-17 11:20:00,11.08,11.08,11.08,11.08,34800.0,9.0821,9.0821,9.0821,9.0821,34800.0
2009-12-17 11:25:00,11.08,11.08,11.06,11.06,44800.0,9.0821,9.0821,9.0657,9.0657,44800.0
2009-12-17 11:30:00,11.06,11.06,11.05,11.05,87200.0,9.0657,9.0657,9.0575,9.0575,87200.0
2009-12-17 11:35:00,11.05,11.05,11.04,11.04,60000.0,9.0575,9.0575,9.0493,9.0493,60000.0
2009-12-17 11:40:00,11.04,11.04,11.02,11.02,76800.0,9.0493,9.0493,9.0329,9.0329,76800.0
2009-12-17 11:45:00,11.02,11.05,11.02,11.04,93600.0,9.0329,9.0575,9.0329,9.0493,93600.0
2009-12-17 11:50:00,11.04,11.04,11.03,11.03,81200.0,9.0493,9.0493,9.0411,9.0411,81200.0
2009-12-17 11:55:00,11.03,11.04,11.02,11.04,50000.0,9.0411,9.0493,9.0329,9.0493,50000.0
2009-12-17 12:00:00,11.04,11.04,11.03,11.03,72000.0,9.0493,9.0493,9.0411,9.0411,72000.0
2009-12-17 12:05:00,11.03,11.04,11.03,11.04,70000.0,9.0411,9.0493,9.0411,9.0493,70000.0
2009-12-17 12:10:00,11.05,11.05,11.04,11.04,42400.0,9.0575,9.0575,9.0493,9.0493,42400.0
2009-12-17 12:15:00,11.04,11.04,11.03,11.04,61200.0,9.0493,9.0493,9.0411,9.0493,61200.0
2009-12-17 12:20:00,11.04,11.04,11.03,11.03,77600.0,9.0493,9.0493,9.0411,9.0411,77600.0
2009-12-17 12:25:00,11.03,11.04,11.03,11.04,44000.0,9.0411,9.0493,9.0411,9.0493,44000.0
2009-12-17 12:30:00,11.04,11.04,11.03,11.03,37600.0,9.0493,9.0493,9.0411,9.0411,37600.0
2009-12-17 12:35:00,11.03,11.05,11.03,11.05,72800.0,9.0411,9.0575,9.0411,9.0575,72800.0
2009-12-17 12:40:00,11.05,11.05,11.03,11.04,35200.0,9.0575,9.0575,9.0411,9.0493,35200.0
2009-12-17 12:45:00,11.04,11.04,11.03,11.03,129600.0,9.0493,9.0493,9.0411,9.0411,129600.0
2009-12-17 12:50:00,11.03,11.04,11.03,11.03,127600.0,9.0411,9.0493,9.0411,9.0411,127600.0
2009-12-17 12:55:00,11.03,11.04,11.02,11.02,74800.0,9.0411,9.0493,9.0329,9.0329,74800.0
2009-12-17 13:00:00,11.02,11.03,11.02,11.03,32000.0,9.0329,9.0411,9.0329,9.0411,32000.0
2009-12-17 13:05:00,11.03,11.03,11.02,11.02,29200.0,9.0411,9.0411,9.0329,9.0329,29200.0
2009-12-17 13:10:00,11.02,11.02,11.0,11.01,36800.0,9.0329,9.0329,9.0165,9.0247,36800.0
2009-12-17 13:15:00,11.0,11.01,11.0,11.01,34800.0,9.0165,9.0247,9.0165,9.0247,34800.0
2009-12-17 13:20:00,11.01,11.01,11.01,11.01,30800.0,9.0247,9.0247,9.0247,9.0247,30800.0
2009-12-17 13:25:00,11.01,11.03,11.01,11.02,76800.0,9.0247,9.0411,9.0247,9.0329,76800.0
2009-12-17 13:30:00,11.02,11.03,11.02,11.02,30800.0,9.0329,9.0411,9.0329,9.0329,30800.0
2009-12-17 13:35:00,11.02,11.02,11.01,11.01,20000.0,9.0329,9.0329,9.0247,9.0247,20000.0
2009-12-17 13:40:00,11.01,11.02,11.01,11.01,32000.0,9.0247,9.0329,9.0247,9.0247,32000.0
2009-12-17 13:45:00,11.01,11.02,11.01,11.01,35600.0,9.0247,9.0329,9.0247,9.0247,35600.0
2009-12-17 13:50:00,11.01,11.03,11.0,11.02,153600.0,9.0247,9.0411,9.0165,9.0329,153600.0
2009-12-17 13:55:00,11.02,11.02,11.01,11.02,26000.0,9.0329,9.0329,9.0247,9.0329,26000.0
2009-12-17 14:00:00,11.02,11.02,11.02,11.02,30000.0,9.0329,9.0329,9.0329,9.0329,30000.0
2009-12-17 14:05:00,11.03,11.03,11.02,11.03,34800.0,9.0411,9.0411,9.0329,9.0411,34800.0
2009-12-17 14:10:00,11.03,11.03,11.03,11.03,44000.0,9.0411,9.0411,9.0411,9.0411,44000.0
2009-12-17 14:15:00,11.03,11.03,11.03,11.03,16400.0,9.0411,9.0411,9.0411,9.0411,16400.0
2009-12-17 14:20:00,11.03,11.03,11.02,11.03,44400.0,9.0411,9.0411,9.0329,9.0411,44400.0
2009-12-17 14:25:00,11.03,11.03,11.02,11.02,29600.0,9.0411,9.0411,9.0329,9.0329,29600.0
2009-12-17 14:30:00,11.03,11.03,11.02,11.03,42800.0,9.0411,9.0411,9.0329,9.0411,42800.0
2009-12-17 14:35:00,11.03,11.03,11.02,11.03,78800.0,9.0411,9.0411,9.0329,9.0411,78800.0
2009-12-17 14:40:00,11.03,11.03,11.02,11.02,48000.0,9.0411,9.0411,9.0329,9.0329,48000.0
2009-12-17 14:45:00,11.03,11.03,11.02,11.03,70800.0,9.0411,9.0411,9.0329,9.0411,70800.0
2009-12-17 14:50:00,11.03,11.03,11.03,11.03,60800.0,9.0411,9.0411,9.0411,9.0411,60800.0
2009-12-17 14:55:00,11.03,11.04,11.03,11.04,89600.0,9.0411,9.0493,9.0411,9.0493,89600.0
2009-12-17 15:00:00,11.04,11.05,11.04,11.05,76000.0,9.0493,9.0575,9.0493,9.0575,76000.0
2009-12-17 15:05:00,11.05,11.05,11.05,11.05,83200.0,9.0575,9.0575,9.0575,9.0575,83200.0
2009-12-17 15:10:00,11.05,11.05,11.03,11.03,108800.0,9.0575,9.0575,9.0411,9.0411,108800.0
2009-12-17 15:15:00,11.03,11.05,11.03,11.05,101600.0,9.0411,9.0575,9.0411,9.0575,101600.0
2009-12-17 15:20:00,11.05,11.06,11.05,11.06,148400.0,9.0575,9.0657,9.0575,9.0657,148400.0
2009-12-17 15:25:00,11.06,11.06,11.06,11.06,97200.0,9.0657,9.0657,9.0657,9.0657,97200.0
2009-12-17 15:30:00,11.06,11.09,11.06,11.08,193600.0,9.0657,9.0903,9.0657,9.0821,193600.0
2009-12-17 15:35:00,11.09,11.09,11.08,11.09,220000.0,9.0903,9.0903,9.0821,9.0903,220000.0
2009-12-17 15:40:00,11.09,11.11,11.08,11.08,166000.0,9.0903,9.1067,9.0821,9.0821,166000.0
2009-12-17 15:45:00,11.09,11.09,11.08,11.09,174800.0,9.0903,9.0903,9.0821,9.0903,174800.0
2009-12-17 15:50:00,11.09,11.1,11.08,11.08,379200.0,9.0903,9.0985,9.0821,9.0821,379200.0
2009-12-17 15:55:00,11.08,11.09,11.07,11.08,415200.0,9.0821,9.0903,9.0739,9.0821,415200.0
2009-12-18 09:30:00,11.06,11.12,11.06,11.07,1763600.0,9.0657,9.1149,9.0657,9.0739,1763600.0
2009-12-18 09:35:00,11.07,11.1,11.05,11.1,136400.0,9.0739,9.0985,9.0575,9.0985,136400.0
2009-12-18 09:40:00,11.1,11.1,11.06,11.1,210400.0,9.0985,9.0985,9.0657,9.0985,210400.0
2009-12-18 09:45:00,11.1,11.13,11.1,11.12,160800.0,9.0985,9.1231,9.0985,9.1149,160800.0
2009-12-18 09:50:00,11.11,11.13,11.11,11.13,185200.0,9.1067,9.1231,9.1067,9.1231,185200.0
2009-12-18 09:55:00,11.13,11.13,11.12,11.12,105600.0,9.1231,9.1231,9.1149,9.1149,105600.0
2009-12-18 10:00:00,11.12,11.13,11.12,11.13,136400.0,9.1149,9.1231,9.1149,9.1231,136400.0
2009-12-18 10:05:00,11.13,11.13,11.08,11.1,116000.0,9.1231,9.1231,9.0821,9.0985,116000.0
2009-12-18 10:10:00,11.1,11.1,11.09,11.1,91600.0,9.0985,9.0985,9.0903,9.0985,91600.0
2009-12-18 10:15:00,11.1,11.1,11.08,11.09,74400.0,9.0985,9.0985,9.0821,9.0903,74400.0
2009-12-18 10:20:00,11.09,11.1,11.08,11.09,214800.0,9.0903,9.0985,9.0821,9.0903,214800.0
2009-12-18 10:25:00,11.09,11.1,11.09,11.1,138000.0,9.0903,9.0985,9.0903,9.0985,138000.0
2009-12-18 10:30:00,11.1,11.1,11.09,11.09,116000.0,9.0985,9.0985,9.0903,9.0903,116000.0
2009-12-18 10:35:00,11.09,11.1,11.09,11.09,108000.0,9.0903,9.0985,9.0903,9.0903,108000.0
2009-12-18 10:40:00,11.09,11.11,11.09,11.09,140800.0,9.0903,9.1067,9.0903,9.0903,140800.0
2009-12-18 10:45:00,11.09,11.09,11.08,11.08,119200.0,9.0903,9.0903,9.0821,9.0821,119200.0
2009-12-18 10:50:00,11.08,11.09,11.07,11.08,178800.0,9.0821,9.0903,9.0739,9.0821,178800.0
2009-12-18 10:55:00,11.08,11.09,11.08,11.09,126800.0,9.0821,9.0903,9.0821,9.0903,126800.0
2009-12-18 11:00:00,11.09,11.1,11.09,11.09,76800.0,9.0903,9.0985,9.0903,9.0903,76800.0
2009-12-18 11:05:00,11.09,11.09,11.06,11.06,140800.0,9.0903,9.0903,9.0657,9.0657,140800.0
2009-12-18 11:10:00,11.06,11.07,11.06,11.06,186800.0,9.0657,9.0739,9.0657,9.0657,186800.0
2009-12-18 11:15:00,11.06,11.09,11.06,11.08,235600.0,9.0657,9.0903,9.0657,9.0821,235600.0
2009-12-18 11:20:00,11.08,11.08,11.06,11.06,142400.0,9.0821,9.0821,9.0657,9.0657,142400.0
2009-12-18 11:25:00,11.06,11.07,11.06,11.07,138000.0,9.0657,9.0739,9.0657,9.0739,138000.0
2009-12-18 11:30:00,11.07,11.09,11.07,11.09,60000.0,9.0739,9.0903,9.0739,9.0903,60000.0
2009-12-18 11:35:00,11.09,11.09,11.08,11.08,67600.0,9.0903,9.0903,9.0821,9.0821,67600.0
2009-12-18 11:40:00,11.08,11.09,11.07,11.07,89200.0,9.0821,9.0903,9.0739,9.0739,89200.0
2009-12-18 11:45:00,11.07,11.07,11.06,11.06,34800.0,9.0739,9.0739,9.0657,9.0657,34800.0
2009-12-18 11:50:00,11.06,11.06,11.05,11.05,101200.0,9.0657,9.0657,9.0575,9.0575,101200.0
2009-12-18 11:55:00,11.06,11.06,11.05,11.06,48800.0,9.0657,9.0657,9.0575,9.0657,48800.0
2009-12-18 12:00:00,11.06,11.07,11.04,11.04,105600.0,9.0657,9.0739,9.0493,9.0493,105600.0
2009-12-18 12:05:00,11.04,11.04,11.03,11.04,64000.0,9.0493,9.0493,9.0411,9.0493,64000.0
2009-12-18 12:10:00,11.04,11.04,11.04,11.04,42000.0,9.0493,9.0493,9.0493,9.0493,42000.0
2009-12-18 12:15:00,11.04,11.07,11.04,11.07,83600.0,9.0493,9.0739,9.0493,9.0739,83600.0
2009-12-18 12:20:00,11.07,11.08,11.07,11.07,122800.0,9.0739,9.0821,9.0739,9.0739,122800.0
2009-12-18 12:25:00,11.08,11.08,11.06,11.06,103200.0,9.0821,9.0821,9.0657,9.0657,103200.0
2009-12-18 12:30:00,11.06,11.06,11.05,11.05,86800.0,9.0657,9.0657,9.0575,9.0575,86800.0
2009-12-18 12:35:00,11.05,11.05,11.04,11.04,139200.0,9.0575,9.0575,9.0493,9.0493,139200.0
2009-12-18 12:40:00,11.04,11.04,11.01,11.02,99600.0,9.0493,9.0493,9.0247,9.0329,99600.0
2009-12-18 12:45:00,11.02,11.03,11.02,11.03,112400.0,9.0329,9.0411,9.0329,9.0411,112400.0
2009-12-18 12:50:00,11.03,11.04,11.02,11.03,156800.0,9.0411,9.0493,9.0329,9.0411,156800.0
2009-12-18 12:55:00,11.03,11.04,11.03,11.04,90400.0,9.0411,9.0493,9.0411,9.0493,90400.0
2009-12-18 13:00:00,11.04,11.06,11.04,11.05,82400.0,9.0493,9.0657,9.0493,9.0575,82400.0
2009-12-18 13:05:00,11.06,11.06,11.04,11.04,98000.0,9.0657,9.0657,9.0493,9.0493,98000.0
2009-12-18 13:10:00,11.04,11.05,11.04,11.05,80000.0,9.0493,9.0575,9.0493,9.0575,80000.0
2009-12-18 13:15:00,11.05,11.05,11.05,11.05,164000.0,9.0575,9.0575,9.0575,9.0575,164000.0
2009-12-18 13:20:00,11.05,11.05,11.04,11.04,155200.0,9.0575,9.0575,9.0493,9.0493,155200.0
2009-12-18 13:25:00,11.04,11.05,11.04,11.04,190400.0,9.0493,9.0575,9.0493,9.0493,190400.0
2009-12-18 13:30:00,11.04,11.04,11.03,11.03,170800.0,9.0493,9.0493,9.0411,9.0411,170800.0
2009-12-18 13:35:00,11.03,11.03,10.99,11.0,166800.0,9.0411,9.0411,9.0083,9.0165,166800.0
2009-12-18 13:40:00,11.0,11.02,10.99,11.02,398400.0,9.0165,9.0329,9.0083,9.0329,398400.0
2009-12-18 13:45:00,11.02,11.03,11.01,11.03,342000.0,9.0329,9.0411,9.0247,9.0411,342000.0
2009-12-18 13:50:00,11.04,11.04,11.03,11.03,216000.0,9.0493,9.0493,9.0411,9.0411,216000.0
2009-12-18 13:55:00,11.03,11.04,11.01,11.02,248400.0,9.0411,9.0493,9.0247,9.0329,248400.0
2009-12-18 14:00:00,11.02,11.05,11.01,11.05,272800.0,9.0329,9.0575,9.0247,9.0575,272800.0
2009-12-18 14:05:00,11.05,11.06,11.03,11.03,505200.0,9.0575,9.0657,9.0411,9.0411,505200.0
2009-12-18 14:10:00,11.03,11.06,11.03,11.03,260400.0,9.0411,9.0657,9.0411,9.0411,260400.0
2009-12-18 14:15:00,11.03,11.04,11.03,11.03,126000.0,9.0411,9.0493,9.0411,9.0411,126000.0
2009-12-18 14:20:00,11.03,11.04,11.03,11.03,188000.0,9.0411,9.0493,9.0411,9.0411,188000.0
2009-12-18 14:25:00,11.03,11.03,11.02,11.02,158400.0,9.0411,9.0411,9.0329,9.0329,158400.0
2009-12-18 14:30:00,11.02,11.02,11.01,11.01,131600.0,9.0329,9.0329,9.0247,9.0247,131600.0
2009-12-18 14:35:00,11.01,11.01,11.0,11.0,92400.0,9.0247,9.0247,9.0165,9.0165,92400.0
2009-12-18 14:40:00,11.0,11.0,10.99,11.0,146400.0,9.0165,9.0165,9.0083,9.0165,146400.0
2009-12-18 14:45:00,11.0,11.0,10.97,10.97,200800.0,9.0165,9.0165,8.9919,8.9919,200800.0
2009-12-18 14:50:00,10.97,10.99,10.96,10.99,190400.0,8.9919,9.0083,8.9837,9.0083,190400.0
2009-12-18 14:55:00,10.99,11.0,10.99,11.0,274000.0,9.0083,9.0165,9.0083,9.0165,274000.0
2009-12-18 15:00:00,11.0,11.02,11.0,11.01,486400.0,9.0165,9.0329,9.0165,9.0247,486400.0
2009-12-18 15:05:00,11.01,11.02,10.98,10.98,202800.0,9.0247,9.0329,9.0001,9.0001,202800.0
2009-12-18 15:10:00,10.98,10.98,10.93,10.93,352000.0,9.0001,9.0001,8.9591,8.9591,352000.0
2009-12-18 15:15:00,10.93,10.93,10.9,10.9,358800.0,8.9591,8.9591,8.9345,8.9345,358800.0
2009-12-18 15:20:00,10.9,10.91,10.88,10.88,470400.0,8.9345,8.9427,8.9181,8.9181,470400.0
2009-12-18 15:25:00,10.88,10.88,10.85,10.85,773600.0,8.9181,8.9181,8.8935,8.8935,773600.0
2009-12-18 15:30:00,10.85,10.85,10.76,10.77,1421200.0,8.8935,8.8935,8.8198,8.828,1421200.0
2009-12-18 15:35:00,10.77,10.82,10.74,10.75,1014400.0,8.828,8.8689,8.8034,8.8116,1014400.0
2009-12-18 15:40:00,10.75,10.79,10.73,10.77,856000.0,8.8116,8.8444,8.7952,8.828,856000.0
2009-12-18 15:45:00,10.76,10.79,10.74,10.78,1426000.0,8.8198,8.8444,8.8034,8.8362,1426000.0
2009-12-18 15:50:00,10.78,10.78,10.73,10.74,2335200.0,8.8362,8.8362,8.7952,8.8034,2335200.0
2009-12-18 15:55:00,10.74,10.81,10.74,10.78,3601200.0,8.8034,8.8608,8.8034,8.8362,3601200.0
2009-12-21 09:30:00,10.72,10.91,10.72,10.9,337200.0,8.787,8.9427,8.787,8.9345,337200.0
2009-12-21 09:35:00,10.89,10.93,10.88,10.88,154000.0,8.9263,8.9591,8.9181,8.9181,154000.0
2009-12-21 09:40:00,10.88,10.92,10.87,10.88,166400.0,8.9181,8.9509,8.9099,8.9181,166400.0
2009-12-21 09:45:00,10.89,10.93,10.88,10.92,119600.0,8.9263,8.9591,8.9181,8.9509,119600.0
2009-12-21 09:50:00,10.92,10.94,10.92,10.93,158400.0,8.9509,8.9673,8.9509,8.9591,158400.0
2009-12-21 09:55:00,10.93,10.94,10.91,10.93,306000.0,8.9591,8.9673,8.9427,8.9591,306000.0
2009-12-21 10:00:00,10.93,11.0,10.93,10.99,363600.0,8.9591,9.0165,8.9591,9.0083,363600.0
2009-12-21 10:05:00,11.0,11.02,10.99,11.0,306400.0,9.0165,9.0329,9.0083,9.0165,306400.0
2009-12-21 10:10:00,11.0,11.01,10.99,11.01,182800.0,9.0165,9.0247,9.0083,9.0247,182800.0
2009-12-21 10:15:00,11.01,11.03,11.0,11.01,156800.0,9.0247,9.0411,9.0165,9.0247,156800.0
2009-12-21 10:20:00,11.0,11.01,11.0,11.0,151200.0,9.0165,9.0247,9.0165,9.0165,151200.0
2009-12-21 10:25:00,11.0,11.01,11.0,11.01,114000.0,9.0165,9.0247,9.0165,9.0247,114000.0
2009-12-21 10:30:00,11.01,11.02,11.01,11.02,175600.0,9.0247,9.0329,9.0247,9.0329,175600.0
2009-12-21 10:35:00,11.02,11.02,11.02,11.02,165200.0,9.0329,9.0329,9.0329,9.0329,165200.0
2009-12-21 10:40:00,11.02,11.03,11.02,11.02,254800.0,9.0329,9.0411,9.0329,9.0329,254800.0
2009-12-21 10:45:00,11.03,11.05,11.01,11.01,459600.0,9.0411,9.0575,9.0247,9.0247,459600.0
2009-12-21 10:50:00,11.01,11.02,11.0,11.01,176800.0,9.0247,9.0329,9.0165,9.0247,176800.0
2009-12-21 10:55:00,11.01,11.03,10.99,11.02,172800.0,9.0247,9.0411,9.0083,9.0329,172800.0
2009-12-21 11:00:00,11.02,11.03,11.02,11.02,168800.0,9.0329,9.0411,9.0329,9.0329,168800.0
2009-12-21 11:05:00,11.02,11.02,11.01,11.01,144800.0,9.0329,9.0329,9.0247,9.0247,144800.0
2009-12-21 11:10:00,11.01,11.02,11.0,11.01,163600.0,9.0247,9.0329,9.0165,9.0247,163600.0
2009-12-21 11:15:00,11.01,11.02,11.01,11.02,90800.0,9.0247,9.0329,9.0247,9.0329,90800.0
2009-12-21 11:20:00,11.02,11.02,11.0,11.0,173600.0,9.0329,9.0329,9.0165,9.0165,173600.0
2009-12-21 11:25:00,11.0,11.0,10.99,11.0,124000.0,9.0165,9.0165,9.0083,9.0165,124000.0
2009-12-21 11:30:00,11.0,11.02,11.0,11.02,147200.0,9.0165,9.0329,9.0165,9.0329,147200.0
2009-12-21 11:35:00,11.01,11.02,11.01,11.02,164800.0,9.0247,9.0329,9.0247,9.0329,164800.0
2009-12-21 11:40:00,11.02,11.02,11.01,11.01,179600.0,9.0329,9.0329,9.0247,9.0247,179600.0
2009-12-21 11:45:00,11.01,11.01,10.99,10.99,239600.0,9.0247,9.0247,9.0083,9.0083,239600.0
2009-12-21 11:50:00,10.99,10.99,10.96,10.96,154400.0,9.0083,9.0083,8.9837,8.9837,154400.0
2009-12-21 11:55:00,10.96,10.96,10.92,10.92,215600.0,8.9837,8.9837,8.9509,8.9509,215600.0
2009-12-21 12:00:00,10.92,10.93,10.91,10.92,226400.0,8.9509,8.9591,8.9427,8.9509,226400.0
2009-12-21 12:05:00,10.92,10.93,10.92,10.92,335200.0,8.9509,8.9591,8.9509,8.9509,335200.0
2009-12-21 12:10:00,10.92,10.93,10.92,10.92,151200.0,8.9509,8.9591,8.9509,8.9509,151200.0
2009-12-21 12:15:00,10.92,10.93,10.92,10.93,255200.0,8.9509,8.9591,8.9509,8.9591,255200.0
2009-12-21 12:20:00,10.93,10.96,10.93,10.96,199600.0,8.9591,8.9837,8.9591,8.9837,199600.0
2009-12-21 12:25:00,10.96,10.96,10.95,10.96,163600.0,8.9837,8.9837,8.9755,8.9837,163600.0
2009-12-21 12:30:00,10.96,10.96,10.95,10.96,177200.0,8.9837,8.9837,8.9755,8.9837,177200.0
2009-12-21 12:35:00,10.96,10.97,10.96,10.97,246400.0,8.9837,8.9919,8.9837,8.9919,246400.0
2009-12-21 12:40:00,10.97,10.98,10.97,10.97,166000.0,8.9919,9.0001,8.9919,8.9919,166000.0
2009-12-21 12:45:00,10.97,10.97,10.93,10.93,240000.0,8.9919,8.9919,8.9591,8.9591,240000.0
2009-12-21 12:50:00,10.92,10.95,10.92,10.95,153200.0,8.9509,8.9755,8.9509,8.9755,153200.0
2009-12-21 12:55:00,10.95,10.98,10.95,10.97,227600.0,8.9755,9.0001,8.9755,8.9919,227600.0
2009-12-21 13:00:00,10.97,10.98,10.96,10.96,131200.0,8.9919,9.0001,8.9837,8.9837,131200.0
2009-12-21 13:05:00,10.96,10.96,10.95,10.96,129200.0,8.9837,8.9837,8.9755,8.9837,129200.0
2009-12-21 13:10:00,10.96,10.99,10.96,10.99,152400.0,8.9837,9.0083,8.9837,9.0083,152400.0
2009-12-21 13:15:00,10.99,10.99,10.97,10.97,73200.0,9.0083,9.0083,8.9919,8.9919,73200.0
2009-12-21 13:20:00,10.97,10.98,10.97,10.97,125200.0,8.9919,9.0001,8.9919,8.9919,125200.0
2009-12-21 13:25:00,10.97,10.98,10.96,10.97,95600.0,8.9919,9.0001,8.9837,8.9919,95600.0
2009-12-21 13:30:00,10.97,10.97,10.95,10.96,83200.0,8.9919,8.9919,8.9755,8.9837,83200.0
2009-12-21 13:35:00,10.95,10.96,10.95,10.96,53200.0,8.9755,8.9837,8.9755,8.9837,53200.0
2009-12-21 13:40:00,10.96,10.97,10.96,10.96,84800.0,8.9837,8.9919,8.9837,8.9837,84800.0
2009-12-21 13:45:00,10.96,10.97,10.96,10.96,110800.0,8.9837,8.9919,8.9837,8.9837,110800.0
2009-12-21 13:50:00,10.96,10.97,10.96,10.96,111600.0,8.9837,8.9919,8.9837,8.9837,111600.0
2009-12-21 13:55:00,10.96,10.97,10.95,10.96,150800.0,8.9837,8.9919,8.9755,8.9837,150800.0
2009-12-21 14:00:00,10.96,10.97,10.96,10.96,165200.0,8.9837,8.9919,8.9837,8.9837,165200.0
2009-12-21 14:05:00,10.96,10.97,10.96,10.97,168400.0,8.9837,8.9919,8.9837,8.9919,168400.0
2009-12-21 14:10:00,10.97,10.97,10.96,10.96,135200.0,8.9919,8.9919,8.9837,8.9837,135200.0
2009-12-21 14:15:00,10.96,10.97,10.95,10.95,376800.0,8.9837,8.9919,8.9755,8.9755,376800.0
2009-12-21 14:20:00,10.95,10.95,10.95,10.95,187200.0,8.9755,8.9755,8.9755,8.9755,187200.0
2009-12-21 14:25:00,10.95,10.95,10.95,10.95,126000.0,8.9755,8.9755,8.9755,8.9755,126000.0
2009-12-21 14:30:00,10.95,10.95,10.95,10.95,226000.0,8.9755,8.9755,8.9755,8.9755,226000.0
2009-12-21 14:35:00,10.95,10.95,10.94,10.94,148800.0,8.9755,8.9755,8.9673,8.9673,148800.0
2009-12-21 14:40:00,10.94,10.95,10.93,10.94,342400.0,8.9673,8.9755,8.9591,8.9673,342400.0
2009-12-21 14:45:00,10.94,10.94,10.93,10.93,191600.0,8.9673,8.9673,8.9591,8.9591,191600.0
2009-12-21 14:50:00,10.93,10.94,10.93,10.94,280000.0,8.9591,8.9673,8.9591,8.9673,280000.0
2009-12-21 14:55:00,10.94,10.94,10.93,10.94,167600.0,8.9673,8.9673,8.9591,8.9673,167600.0
2009-12-21 15:00:00,10.93,10.94,10.93,10.94,360800.0,8.9591,8.9673,8.9591,8.9673,360800.0
2009-12-21 15:05:00,10.94,10.94,10.93,10.94,198800.0,8.9673,8.9673,8.9591,8.9673,198800.0
2009-12-21 15:10:00,10.94,10.94,10.93,10.94,400400.0,8.9673,8.9673,8.9591,8.9673,400400.0
2009-12-21 15:15:00,10.94,10.94,10.93,10.94,336800.0,8.9673,8.9673,8.9591,8.9673,336800.0
2009-12-21 15:20:00,10.94,10.94,10.93,10.94,633200.0,8.9673,8.9673,8.9591,8.9673,633200.0
2009-12-21 15:25:00,10.94,10.94,10.93,10.94,660400.0,8.9673,8.9673,8.9591,8.9673,660400.0
2009-12-21 15:30:00,10.94,10.95,10.93,10.95,329200.0,8.9673,8.9755,8.9591,8.9755,329200.0
2009-12-21 15:35:00,10.94,10.96,10.94,10.94,368000.0,8.9673,8.9837,8.9673,8.9673,368000.0
2009-12-21 15:40:00,10.94,10.94,10.92,10.93,268400.0,8.9673,8.9673,8.9509,8.9591,268400.0
2009-12-21 15:45:00,10.93,10.93,10.93,10.93,277600.0,8.9591,8.9591,8.9591,8.9591,277600.0
2009-12-21 15:50:00,10.93,10.94,10.92,10.94,512000.0,8.9591,8.9673,8.9509,8.9673,512000.0
2009-12-21 15:55:00,10.94,10.94,10.92,10.93,491200.0,8.9673,8.9673,8.9509,8.9591,491200.0
2009-12-22 09:30:00,10.94,10.94,10.89,10.9,58000.0,8.9673,8.9673,8.9263,8.9345,58000.0
2009-12-22 09:35:00,10.9,10.91,10.88,10.91,84800.0,8.9345,8.9427,8.9181,8.9427,84800.0
2009-12-22 09:40:00,10.91,10.93,10.88,10.9,96000.0,8.9427,8.9591,8.9181,8.9345,96000.0
2009-12-22 09:45:00,10.89,10.91,10.89,10.91,82400.0,8.9263,8.9427,8.9263,8.9427,82400.0
2009-12-22 09:50:00,10.91,10.92,10.89,10.89,146800.0,8.9427,8.9509,8.9263,8.9263,146800.0
2009-12-22 09:55:00,10.89,10.91,10.89,10.89,119600.0,8.9263,8.9427,8.9263,8.9263,119600.0
2009-12-22 10:00:00,10.89,10.93,10.88,10.89,288000.0,8.9263,8.9591,8.9181,8.9263,288000.0
2009-12-22 10:05:00,10.89,10.89,10.86,10.86,240800.0,8.9263,8.9263,8.9017,8.9017,240800.0
2009-12-22 10:10:00,10.87,10.88,10.84,10.85,370000.0,8.9099,8.9181,8.8853,8.8935,370000.0
2009-12-22 10:15:00,10.85,10.87,10.85,10.86,211600.0,8.8935,8.9099,8.8935,8.9017,211600.0
2009-12-22 10:20:00,10.86,10.87,10.85,10.86,151600.0,8.9017,8.9099,8.8935,8.9017,151600.0
2009-12-22 10:25:00,10.86,10.87,10.85,10.85,81200.0,8.9017,8.9099,8.8935,8.8935,81200.0
2009-12-22 10:30:00,10.85,10.86,10.85,10.86,54000.0,8.8935,8.9017,8.8935,8.9017,54000.0
2009-12-22 10:35:00,10.86,10.87,10.86,10.86,55200.0,8.9017,8.9099,8.9017,8.9017,55200.0
2009-12-22 10:40:00,10.86,10.86,10.83,10.84,120400.0,8.9017,8.9017,8.8771,8.8853,120400.0
2009-12-22 10:45:00,10.83,10.84,10.83,10.83,95600.0,8.8771,8.8853,8.8771,8.8771,95600.0
2009-12-22 10:50:00,10.83,10.84,10.82,10.83,66400.0,8.8771,8.8853,8.8689,8.8771,66400.0
2009-12-22 10:55:00,10.83,10.83,10.82,10.82,62400.0,8.8771,8.8771,8.8689,8.8689,62400.0
2009-12-22 11:00:00,10.82,10.82,10.8,10.8,110800.0,8.8689,8.8689,8.8526,8.8526,110800.0
2009-12-22 11:05:00,10.81,10.81,10.78,10.78,153600.0,8.8608,8.8608,8.8362,8.8362,153600.0
2009-12-22 11:10:00,10.78,10.78,10.76,10.77,129200.0,8.8362,8.8362,8.8198,8.828,129200.0
2009-12-22 11:15:00,10.77,10.77,10.75,10.75,109200.0,8.828,8.828,8.8116,8.8116,109200.0
2009-12-22 11:20:00,10.75,10.77,10.73,10.73,148000.0,8.8116,8.828,8.7952,8.7952,148000.0
2009-12-22 11:25:00,10.73,10.74,10.72,10.72,145200.0,8.7952,8.8034,8.787,8.787,145200.0
2009-12-22 11:30:00,10.72,10.72,10.7,10.7,193600.0,8.787,8.787,8.7706,8.7706,193600.0
2009-12-22 11:35:00,10.7,10.7,10.66,10.66,174400.0,8.7706,8.7706,8.7378,8.7378,174400.0
2009-12-22 11:40:00,10.66,10.68,10.66,10.68,284000.0,8.7378,8.7542,8.7378,8.7542,284000.0
2009-12-22 11:45:00,10.68,10.7,10.68,10.69,151200.0,8.7542,8.7706,8.7542,8.7624,151200.0
2009-12-22 11:50:00,10.69,10.7,10.69,10.69,80000.0,8.7624,8.7706,8.7624,8.7624,80000.0
2009-12-22 11:55:00,10.69,10.71,10.69,10.7,81200.0,8.7624,8.7788,8.7624,8.7706,81200.0
2009-12-22 12:00:00,10.7,10.72,10.7,10.72,80800.0,8.7706,8.787,8.7706,8.787,80800.0
2009-12-22 12:05:00,10.72,10.73,10.72,10.73,48400.0,8.787,8.7952,8.787,8.7952,48400.0
2009-12-22 12:10:00,10.73,10.74,10.73,10.74,64000.0,8.7952,8.8034,8.7952,8.8034,64000.0
2009-12-22 12:15:00,10.74,10.75,10.74,10.75,52800.0,8.8034,8.8116,8.8034,8.8116,52800.0
2009-12-22 12:20:00,10.75,10.75,10.74,10.75,206400.0,8.8116,8.8116,8.8034,8.8116,206400.0
2009-12-22 12:25:00,10.75,10.76,10.75,10.76,71200.0,8.8116,8.8198,8.8116,8.8198,71200.0
2009-12-22 12:30:00,10.76,10.79,10.76,10.77,184800.0,8.8198,8.8444,8.8198,8.828,184800.0
2009-12-22 12:35:00,10.77,10.77,10.73,10.74,260000.0,8.828,8.828,8.7952,8.8034,260000.0
2009-12-22 12:40:00,10.74,10.75,10.74,10.74,90000.0,8.8034,8.8116,8.8034,8.8034,90000.0
2009-12-22 12:45:00,10.74,10.77,10.74,10.76,92400.0,8.8034,8.828,8.8034,8.8198,92400.0
2009-12-22 12:50:00,10.76,10.77,10.74,10.76,168400.0,8.8198,8.828,8.8034,8.8198,168400.0
2009-12-22 12:55:00,10.77,10.78,10.76,10.78,114800.0,8.828,8.8362,8.8198,8.8362,114800.0
2009-12-22 13:00:00,10.78,10.79,10.78,10.79,124000.0,8.8362,8.8444,8.8362,8.8444,124000.0
2009-12-22 13:05:00,10.79,10.8,10.78,10.8,212000.0,8.8444,8.8526,8.8362,8.8526,212000.0
2009-12-22 13:10:00,10.79,10.81,10.79,10.81,130000.0,8.8444,8.8608,8.8444,8.8608,130000.0
2009-12-22 13:15:00,10.81,10.81,10.79,10.79,77200.0,8.8608,8.8608,8.8444,8.8444,77200.0
2009-12-22 13:20:00,10.78,10.78,10.74,10.74,74800.0,8.8362,8.8362,8.8034,8.8034,74800.0
2009-12-22 13:25:00,10.74,10.74,10.73,10.74,126400.0,8.8034,8.8034,8.7952,8.8034,126400.0
2009-12-22 13:30:00,10.74,10.74,10.73,10.74,103200.0,8.8034,8.8034,8.7952,8.8034,103200.0
2009-12-22 13:35:00,10.74,10.75,10.73,10.74,128000.0,8.8034,8.8116,8.7952,8.8034,128000.0
2009-12-22 13:40:00,10.74,10.74,10.73,10.74,104800.0,8.8034,8.8034,8.7952,8.8034,104800.0
2009-12-22 13:45:00,10.74,10.75,10.74,10.74,82400.0,8.8034,8.8116,8.8034,8.8034,82400.0
2009-12-22 13:50:00,10.75,10.75,10.72,10.73,130800.0,8.8116,8.8116,8.787,8.7952,130800.0
2009-12-22 13:55:00,10.73,10.73,10.71,10.72,113600.0,8.7952,8.7952,8.7788,8.787,113600.0
2009-12-22 14:00:00,10.72,10.73,10.71,10.73,90400.0,8.787,8.7952,8.7788,8.7952,90400.0
2009-12-22 14:05:00,10.73,10.75,10.73,10.74,208000.0,8.7952,8.8116,8.7952,8.8034,208000.0
2009-12-22 14:10:00,10.75,10.75,10.73,10.73,55600.0,8.8116,8.8116,8.7952,8.7952,55600.0
2009-12-22 14:15:00,10.73,10.74,10.73,10.73,84400.0,8.7952,8.8034,8.7952,8.7952,84400.0
2009-12-22 14:20:00,10.73,10.73,10.71,10.71,268000.0,8.7952,8.7952,8.7788,8.7788,268000.0
2009-12-22 14:25:00,10.72,10.72,10.71,10.71,81200.0,8.787,8.787,8.7788,8.7788,81200.0
2009-12-22 14:30:00,10.71,10.73,10.71,10.72,75600.0,8.7788,8.7952,8.7788,8.787,75600.0
2009-12-22 14:35:00,10.72,10.73,10.72,10.72,111200.0,8.787,8.7952,8.787,8.787,111200.0
2009-12-22 14:40:00,10.72,10.72,10.71,10.72,81200.0,8.787,8.787,8.7788,8.787,81200.0
2009-12-22 14:45:00,10.72,10.72,10.7,10.71,125600.0,8.787,8.787,8.7706,8.7788,125600.0
2009-12-22 14:50:00,10.71,10.71,10.69,10.71,155600.0,8.7788,8.7788,8.7624,8.7788,155600.0
2009-12-22 14:55:00,10.71,10.72,10.7,10.71,83200.0,8.7788,8.787,8.7706,8.7788,83200.0
2009-12-22 15:00:00,10.71,10.71,10.7,10.71,147600.0,8.7788,8.7788,8.7706,8.7788,147600.0
2009-12-22 15:05:00,10.71,10.71,10.69,10.7,255200.0,8.7788,8.7788,8.7624,8.7706,255200.0
2009-12-22 15:10:00,10.7,10.7,10.69,10.7,175600.0,8.7706,8.7706,8.7624,8.7706,175600.0
2009-12-22 15:15:00,10.7,10.71,10.7,10.71,125600.0,8.7706,8.7788,8.7706,8.7788,125600.0
2009-12-22 15:20:00,10.71,10.71,10.69,10.69,122400.0,8.7788,8.7788,8.7624,8.7624,122400.0
2009-12-22 15:25:00,10.69,10.69,10.68,10.68,161600.0,8.7624,8.7624,8.7542,8.7542,161600.0
2009-12-22 15:30:00,10.68,10.7,10.68,10.7,192000.0,8.7542,8.7706,8.7542,8.7706,192000.0
2009-12-22 15:35:00,10.7,10.7,10.69,10.69,393200.0,8.7706,8.7706,8.7624,8.7624,393200.0
2009-12-22 15:40:00,10.69,10.7,10.68,10.7,303600.0,8.7624,8.7706,8.7542,8.7706,303600.0
2009-12-22 15:45:00,10.69,10.71,10.69,10.71,236400.0,8.7624,8.7788,8.7624,8.7788,236400.0
2009-12-22 15:50:00,10.71,10.71,10.69,10.69,331200.0,8.7788,8.7788,8.7624,8.7624,331200.0
2009-12-22 15:55:00,10.69,10.71,10.69,10.71,353200.0,8.7624,8.7788,8.7624,8.7788,353200.0
2009-12-23 09:30:00,10.7,10.74,10.7,10.73,124400.0,8.7706,8.8034,8.7706,8.7952,124400.0
2009-12-23 09:35:00,10.74,10.79,10.73,10.79,61200.0,8.8034,8.8444,8.7952,8.8444,61200.0
2009-12-23 09:40:00,10.79,10.8,10.77,10.78,59600.0,8.8444,8.8526,8.828,8.8362,59600.0
2009-12-23 09:45:00,10.78,10.81,10.77,10.81,60000.0,8.8362,8.8608,8.828,8.8608,60000.0
2009-12-23 09:50:00,10.81,10.82,10.81,10.81,140400.0,8.8608,8.8689,8.8608,8.8608,140400.0
2009-12-23 09:55:00,10.81,10.84,10.81,10.83,170400.0,8.8608,8.8853,8.8608,8.8771,170400.0
2009-12-23 10:00:00,10.83,10.83,10.79,10.79,429200.0,8.8771,8.8771,8.8444,8.8444,429200.0
2009-12-23 10:05:00,10.79,10.79,10.75,10.76,185200.0,8.8444,8.8444,8.8116,8.8198,185200.0
2009-12-23 10:10:00,10.75,10.76,10.74,10.75,202400.0,8.8116,8.8198,8.8034,8.8116,202400.0
2009-12-23 10:15:00,10.75,10.76,10.74,10.74,110400.0,8.8116,8.8198,8.8034,8.8034,110400.0
2009-12-23 10:20:00,10.74,10.76,10.72,10.76,121600.0,8.8034,8.8198,8.787,8.8198,121600.0
2009-12-23 10:25:00,10.76,10.76,10.73,10.75,173600.0,8.8198,8.8198,8.7952,8.8116,173600.0
2009-12-23 10:30:00,10.75,10.77,10.75,10.77,66800.0,8.8116,8.828,8.8116,8.828,66800.0
2009-12-23 10:35:00,10.77,10.78,10.77,10.77,109200.0,8.828,8.8362,8.828,8.828,109200.0
2009-12-23 10:40:00,10.77,10.77,10.75,10.75,78400.0,8.828,8.828,8.8116,8.8116,78400.0
2009-12-23 10:45:00,10.75,10.76,10.75,10.75,62000.0,8.8116,8.8198,8.8116,8.8116,62000.0
2009-12-23 10:50:00,10.75,10.76,10.74,10.75,75600.0,8.8116,8.8198,8.8034,8.8116,75600.0
2009-12-23 10:55:00,10.75,10.75,10.73,10.74,74400.0,8.8116,8.8116,8.7952,8.8034,74400.0
2009-12-23 11:00:00,10.74,10.74,10.72,10.73,87200.0,8.8034,8.8034,8.787,8.7952,87200.0
2009-12-23 11:05:00,10.73,10.74,10.72,10.74,92000.0,8.7952,8.8034,8.787,8.8034,92000.0
2009-12-23 11:10:00,10.74,10.76,10.73,10.75,80400.0,8.8034,8.8198,8.7952,8.8116,80400.0
2009-12-23 11:15:00,10.75,10.77,10.75,10.75,74400.0,8.8116,8.828,8.8116,8.8116,74400.0
2009-12-23 11:20:00,10.75,10.76,10.74,10.76,114400.0,8.8116,8.8198,8.8034,8.8198,114400.0
2009-12-23 11:25:00,10.75,10.76,10.74,10.74,90400.0,8.8116,8.8198,8.8034,8.8034,90400.0
2009-12-23 11:30:00,10.75,10.75,10.74,10.74,71200.0,8.8116,8.8116,8.8034,8.8034,71200.0
2009-12-23 11:35:00,10.74,10.75,10.72,10.73,95200.0,8.8034,8.8116,8.787,8.7952,95200.0
2009-12-23 11:40:00,10.73,10.74,10.72,10.72,81200.0,8.7952,8.8034,8.787,8.787,81200.0
2009-12-23 11:45:00,10.72,10.73,10.72,10.73,42800.0,8.787,8.7952,8.787,8.7952,42800.0
2009-12-23 11:50:00,10.73,10.74,10.72,10.74,39600.0,8.7952,8.8034,8.787,8.8034,39600.0
2009-12-23 11:55:00,10.74,10.75,10.74,10.75,40400.0,8.8034,8.8116,8.8034,8.8116,40400.0
2009-12-23 12:00:00,10.75,10.75,10.73,10.75,54000.0,8.8116,8.8116,8.7952,8.8116,54000.0
2009-12-23 12:05:00,10.75,10.75,10.74,10.74,68000.0,8.8116,8.8116,8.8034,8.8034,68000.0
2009-12-23 12:10:00,10.74,10.74,10.72,10.72,64000.0,8.8034,8.8034,8.787,8.787,64000.0
2009-12-23 12:15:00,10.72,10.74,10.72,10.74,56000.0,8.787,8.8034,8.787,8.8034,56000.0
2009-12-23 12:20:00,10.74,10.75,10.74,10.75,50000.0,8.8034,8.8116,8.8034,8.8116,50000.0
2009-12-23 12:25:00,10.75,10.75,10.74,10.74,79600.0,8.8116,8.8116,8.8034,8.8034,79600.0
2009-12-23 12:30:00,10.74,10.74,10.73,10.74,142800.0,8.8034,8.8034,8.7952,8.8034,142800.0
2009-12-23 12:35:00,10.74,10.74,10.72,10.72,75200.0,8.8034,8.8034,8.787,8.787,75200.0
2009-12-23 12:40:00,10.72,10.72,10.69,10.69,120400.0,8.787,8.787,8.7624,8.7624,120400.0
2009-12-23 12:45:00,10.69,10.69,10.68,10.68,100000.0,8.7624,8.7624,8.7542,8.7542,100000.0
2009-12-23 12:50:00,10.68,10.7,10.66,10.66,165600.0,8.7542,8.7706,8.7378,8.7378,165600.0
2009-12-23 12:55:00,10.67,10.67,10.65,10.66,85200.0,8.746,8.746,8.7296,8.7378,85200.0
2009-12-23 13:00:00,10.66,10.69,10.66,10.69,78800.0,8.7378,8.7624,8.7378,8.7624,78800.0
2009-12-23 13:05:00,10.69,10.7,10.69,10.7,76000.0,8.7624,8.7706,8.7624,8.7706,76000.0
2009-12-23 13:10:00,10.7,10.7,10.69,10.7,83600.0,8.7706,8.7706,8.7624,8.7706,83600.0
2009-12-23 13:15:00,10.69,10.7,10.69,10.7,60800.0,8.7624,8.7706,8.7624,8.7706,60800.0
2009-12-23 13:20:00,10.7,10.72,10.7,10.7,118400.0,8.7706,8.787,8.7706,8.7706,118400.0
2009-12-23 13:25:00,10.7,10.71,10.7,10.71,86400.0,8.7706,8.7788,8.7706,8.7788,86400.0
2009-12-23 13:30:00,10.71,10.73,10.71,10.72,101600.0,8.7788,8.7952,8.7788,8.787,101600.0
2009-12-23 13:35:00,10.72,10.73,10.7,10.7,109600.0,8.787,8.7952,8.7706,8.7706,109600.0
2009-12-23 13:40:00,10.7,10.72,10.69,10.71,42000.0,8.7706,8.787,8.7624,8.7788,42000.0
2009-12-23 13:45:00,10.72,10.73,10.71,10.72,42800.0,8.787,8.7952,8.7788,8.787,42800.0
2009-12-23 13:50:00,10.72,10.73,10.72,10.73,44800.0,8.787,8.7952,8.787,8.7952,44800.0
2009-12-23 13:55:00,10.73,10.74,10.73,10.74,35200.0,8.7952,8.8034,8.7952,8.8034,35200.0
2009-12-23 14:00:00,10.74,10.74,10.74,10.74,31200.0,8.8034,8.8034,8.8034,8.8034,31200.0
2009-12-23 14:05:00,10.74,10.74,10.73,10.73,69600.0,8.8034,8.8034,8.7952,8.7952,69600.0
2009-12-23 14:10:00,10.72,10.73,10.71,10.72,91600.0,8.787,8.7952,8.7788,8.787,91600.0
2009-12-23 14:15:00,10.72,10.74,10.72,10.73,108000.0,8.787,8.8034,8.787,8.7952,108000.0
2009-12-23 14:20:00,10.73,10.73,10.73,10.73,27600.0,8.7952,8.7952,8.7952,8.7952,27600.0
2009-12-23 14:25:00,10.73,10.73,10.73,10.73,27600.0,8.7952,8.7952,8.7952,8.7952,27600.0
2009-12-23 14:30:00,10.73,10.74,10.73,10.73,70800.0,8.7952,8.8034,8.7952,8.7952,70800.0
2009-12-23 14:35:00,10.73,10.74,10.72,10.73,295200.0,8.7952,8.8034,8.787,8.7952,295200.0
2009-12-23 14:40:00,10.74,10.74,10.72,10.72,37600.0,8.8034,8.8034,8.787,8.787,37600.0
2009-12-23 14:45:00,10.72,10.73,10.72,10.72,49200.0,8.787,8.7952,8.787,8.787,49200.0
2009-12-23 14:50:00,10.72,10.72,10.7,10.7,98400.0,8.787,8.787,8.7706,8.7706,98400.0
2009-12-23 14:55:00,10.7,10.7,10.69,10.69,34400.0,8.7706,8.7706,8.7624,8.7624,34400.0
2009-12-23 15:00:00,10.69,10.7,10.69,10.7,54400.0,8.7624,8.7706,8.7624,8.7706,54400.0
2009-12-23 15:05:00,10.7,10.7,10.7,10.7,49600.0,8.7706,8.7706,8.7706,8.7706,49600.0
2009-12-23 15:10:00,10.7,10.72,10.7,10.72,84000.0,8.7706,8.787,8.7706,8.787,84000.0
2009-12-23 15:15:00,10.72,10.72,10.72,10.72,112400.0,8.787,8.787,8.787,8.787,112400.0
2009-12-23 15:20:00,10.72,10.72,10.71,10.71,120400.0,8.787,8.787,8.7788,8.7788,120400.0
2009-12-23 15:25:00,10.71,10.72,10.7,10.7,87200.0,8.7788,8.787,8.7706,8.7706,87200.0
2009-12-23 15:30:00,10.7,10.7,10.69,10.7,73200.0,8.7706,8.7706,8.7624,8.7706,73200.0
2009-12-23 15:35:00,10.7,10.7,10.69,10.7,140400.0,8.7706,8.7706,8.7624,8.7706,140400.0
2009-12-23 15:40:00,10.7,10.71,10.7,10.71,94000.0,8.7706,8.7788,8.7706,8.7788,94000.0
2009-12-23 15:45:00,10.71,10.71,10.71,10.71,84000.0,8.7788,8.7788,8.7788,8.7788,84000.0
2009-12-23 15:50:00,10.71,10.72,10.71,10.72,270400.0,8.7788,8.787,8.7788,8.787,270400.0
2009-12-23 15:55:00,10.72,10.73,10.72,10.72,271200.0,8.787,8.7952,8.787,8.787,271200.0
2009-12-24 09:30:00,10.71,10.78,10.65,10.74,48400.0,8.7788,8.8362,8.7296,8.8034,48400.0
2009-12-24 09:35:00,10.74,10.79,10.74,10.77,40400.0,8.8034,8.8444,8.8034,8.828,40400.0
2009-12-24 09:40:00,10.77,10.77,10.74,10.74,16000.0,8.828,8.828,8.8034,8.8034,16000.0
2009-12-24 09:45:00,10.74,10.75,10.74,10.75,30400.0,8.8034,8.8116,8.8034,8.8116,30400.0
2009-12-24 09:50:00,10.75,10.76,10.74,10.76,17600.0,8.8116,8.8198,8.8034,8.8198,17600.0
2009-12-24 09:55:00,10.76,10.77,10.75,10.76,32800.0,8.8198,8.828,8.8116,8.8198,32800.0
2009-12-24 10:00:00,10.76,10.77,10.75,10.75,31200.0,8.8198,8.828,8.8116,8.8116,31200.0
2009-12-24 10:05:00,10.75,10.76,10.75,10.76,17600.0,8.8116,8.8198,8.8116,8.8198,17600.0
2009-12-24 10:10:00,10.76,10.77,10.74,10.75,33600.0,8.8198,8.828,8.8034,8.8116,33600.0
2009-12-24 10:15:00,10.74,10.74,10.72,10.72,22800.0,8.8034,8.8034,8.787,8.787,22800.0
2009-12-24 10:20:00,10.72,10.73,10.69,10.7,86800.0,8.787,8.7952,8.7624,8.7706,86800.0
2009-12-24 10:25:00,10.7,10.73,10.7,10.73,40400.0,8.7706,8.7952,8.7706,8.7952,40400.0
2009-12-24 10:30:00,10.73,10.73,10.71,10.71,36000.0,8.7952,8.7952,8.7788,8.7788,36000.0
2009-12-24 10:35:00,10.71,10.71,10.7,10.7,40400.0,8.7788,8.7788,8.7706,8.7706,40400.0
2009-12-24 10:40:00,10.7,10.71,10.7,10.71,50800.0,8.7706,8.7788,8.7706,8.7788,50800.0
2009-12-24 10:45:00,10.71,10.71,10.7,10.7,52800.0,8.7788,8.7788,8.7706,8.7706,52800.0
2009-12-24 10:50:00,10.7,10.7,10.68,10.7,33600.0,8.7706,8.7706,8.7542,8.7706,33600.0
2009-12-24 10:55:00,10.7,10.7,10.68,10.69,46000.0,8.7706,8.7706,8.7542,8.7624,46000.0
2009-12-24 11:00:00,10.69,10.69,10.68,10.68,41200.0,8.7624,8.7624,8.7542,8.7542,41200.0
2009-12-24 11:05:00,10.68,10.68,10.67,10.67,45600.0,8.7542,8.7542,8.746,8.746,45600.0
2009-12-24 11:10:00,10.67,10.68,10.67,10.68,24800.0,8.746,8.7542,8.746,8.7542,24800.0
2009-12-24 11:15:00,10.68,10.69,10.68,10.69,25600.0,8.7542,8.7624,8.7542,8.7624,25600.0
2009-12-24 11:20:00,10.69,10.69,10.68,10.68,26800.0,8.7624,8.7624,8.7542,8.7542,26800.0
2009-12-24 11:25:00,10.68,10.69,10.68,10.69,15200.0,8.7542,8.7624,8.7542,8.7624,15200.0
2009-12-24 11:30:00,10.69,10.7,10.69,10.7,26400.0,8.7624,8.7706,8.7624,8.7706,26400.0
2009-12-24 11:35:00,10.7,10.7,10.69,10.7,48400.0,8.7706,8.7706,8.7624,8.7706,48400.0
2009-12-24 11:40:00,10.69,10.69,10.67,10.67,32000.0,8.7624,8.7624,8.746,8.746,32000.0
2009-12-24 11:45:00,10.66,10.67,10.66,10.67,8800.0,8.7378,8.746,8.7378,8.746,8800.0
2009-12-24 11:50:00,10.67,10.69,10.67,10.69,35600.0,8.746,8.7624,8.746,8.7624,35600.0
2009-12-24 11:55:00,10.69,10.69,10.68,10.68,31600.0,8.7624,8.7624,8.7542,8.7542,31600.0
2009-12-24 12:00:00,10.68,10.69,10.68,10.69,56800.0,8.7542,8.7624,8.7542,8.7624,56800.0
2009-12-24 12:05:00,10.69,10.69,10.66,10.66,84800.0,8.7624,8.7624,8.7378,8.7378,84800.0
2009-12-24 12:10:00,10.66,10.66,10.65,10.65,57200.0,8.7378,8.7378,8.7296,8.7296,57200.0
2009-12-24 12:15:00,10.65,10.66,10.65,10.65,61200.0,8.7296,8.7378,8.7296,8.7296,61200.0
2009-12-24 12:20:00,10.65,10.65,10.64,10.64,107200.0,8.7296,8.7296,8.7214,8.7214,107200.0
2009-12-24 12:25:00,10.64,10.64,10.62,10.62,97600.0,8.7214,8.7214,8.705,8.705,97600.0
2009-12-24 12:30:00,10.62,10.63,10.62,10.62,80800.0,8.705,8.7132,8.705,8.705,80800.0
2009-12-24 12:35:00,10.62,10.62,10.6,10.6,117600.0,8.705,8.705,8.6886,8.6886,117600.0
2009-12-24 12:40:00,10.6,10.62,10.6,10.61,92400.0,8.6886,8.705,8.6886,8.6968,92400.0
2009-12-24 12:45:00,10.61,10.62,10.61,10.62,83200.0,8.6968,8.705,8.6968,8.705,83200.0
2009-12-24 12:50:00,10.62,10.63,10.6,10.62,207600.0,8.705,8.7132,8.6886,8.705,207600.0
2009-12-24 12:55:00,10.62,10.63,10.61,10.63,131600.0,8.705,8.7132,8.6968,8.7132,131600.0
2009-12-28 09:30:00,10.63,10.69,10.63,10.68,72000.0,8.7132,8.7624,8.7132,8.7542,72000.0
2009-12-28 09:35:00,10.69,10.71,10.69,10.7,57200.0,8.7624,8.7788,8.7624,8.7706,57200.0
2009-12-28 09:40:00,10.71,10.71,10.69,10.7,190400.0,8.7788,8.7788,8.7624,8.7706,190400.0
2009-12-28 09:45:00,10.7,10.73,10.7,10.73,155200.0,8.7706,8.7952,8.7706,8.7952,155200.0
2009-12-28 09:50:00,10.73,10.74,10.72,10.72,98000.0,8.7952,8.8034,8.787,8.787,98000.0
2009-12-28 09:55:00,10.72,10.72,10.7,10.71,84400.0,8.787,8.787,8.7706,8.7788,84400.0
2009-12-28 10:00:00,10.71,10.71,10.69,10.7,98400.0,8.7788,8.7788,8.7624,8.7706,98400.0
2009-12-28 10:05:00,10.7,10.72,10.7,10.72,65200.0,8.7706,8.787,8.7706,8.787,65200.0
2009-12-28 10:10:00,10.72,10.73,10.72,10.72,69600.0,8.787,8.7952,8.787,8.787,69600.0
2009-12-28 10:15:00,10.72,10.73,10.72,10.72,68400.0,8.787,8.7952,8.787,8.787,68400.0
2009-12-28 10:20:00,10.73,10.73,10.7,10.7,112400.0,8.7952,8.7952,8.7706,8.7706,112400.0
2009-12-28 10:25:00,10.7,10.71,10.69,10.71,80000.0,8.7706,8.7788,8.7624,8.7788,80000.0
2009-12-28 10:30:00,10.71,10.72,10.7,10.72,76000.0,8.7788,8.787,8.7706,8.787,76000.0
2009-12-28 10:35:00,10.72,10.72,10.68,10.69,155600.0,8.787,8.787,8.7542,8.7624,155600.0
2009-12-28 10:40:00,10.7,10.7,10.69,10.69,54000.0,8.7706,8.7706,8.7624,8.7624,54000.0
2009-12-28 10:45:00,10.69,10.7,10.69,10.7,51200.0,8.7624,8.7706,8.7624,8.7706,51200.0
2009-12-28 10:50:00,10.7,10.7,10.68,10.68,81200.0,8.7706,8.7706,8.7542,8.7542,81200.0
2009-12-28 10:55:00,10.68,10.71,10.68,10.7,54800.0,8.7542,8.7788,8.7542,8.7706,54800.0
2009-12-28 11:00:00,10.7,10.72,10.7,10.72,144400.0,8.7706,8.787,8.7706,8.787,144400.0
2009-12-28 11:05:00,10.73,10.74,10.73,10.74,107600.0,8.7952,8.8034,8.7952,8.8034,107600.0
2009-12-28 11:10:00,10.74,10.74,10.71,10.71,76400.0,8.8034,8.8034,8.7788,8.7788,76400.0
2009-12-28 11:15:00,10.71,10.72,10.71,10.72,33200.0,8.7788,8.787,8.7788,8.787,33200.0
2009-12-28 11:20:00,10.72,10.72,10.72,10.72,62400.0,8.787,8.787,8.787,8.787,62400.0
2009-12-28 11:25:00,10.72,10.74,10.72,10.74,41200.0,8.787,8.8034,8.787,8.8034,41200.0
2009-12-28 11:30:00,10.74,10.74,10.74,10.74,68400.0,8.8034,8.8034,8.8034,8.8034,68400.0
2009-12-28 11:35:00,10.74,10.74,10.72,10.72,80000.0,8.8034,8.8034,8.787,8.787,80000.0
2009-12-28 11:40:00,10.72,10.72,10.71,10.71,26400.0,8.787,8.787,8.7788,8.7788,26400.0
2009-12-28 11:45:00,10.71,10.73,10.71,10.73,30800.0,8.7788,8.7952,8.7788,8.7952,30800.0
2009-12-28 11:50:00,10.72,10.74,10.72,10.73,36800.0,8.787,8.8034,8.787,8.7952,36800.0
2009-12-28 11:55:00,10.73,10.73,10.71,10.71,46800.0,8.7952,8.7952,8.7788,8.7788,46800.0
2009-12-28 12:00:00,10.71,10.71,10.7,10.7,92800.0,8.7788,8.7788,8.7706,8.7706,92800.0
2009-12-28 12:05:00,10.7,10.7,10.69,10.69,36000.0,8.7706,8.7706,8.7624,8.7624,36000.0
2009-12-28 12:10:00,10.69,10.7,10.69,10.69,38800.0,8.7624,8.7706,8.7624,8.7624,38800.0
2009-12-28 12:15:00,10.69,10.71,10.69,10.71,73600.0,8.7624,8.7788,8.7624,8.7788,73600.0
2009-12-28 12:20:00,10.7,10.71,10.7,10.7,86000.0,8.7706,8.7788,8.7706,8.7706,86000.0
2009-12-28 12:25:00,10.7,10.71,10.69,10.71,30000.0,8.7706,8.7788,8.7624,8.7788,30000.0
2009-12-28 12:30:00,10.71,10.72,10.69,10.7,73200.0,8.7788,8.787,8.7624,8.7706,73200.0
2009-12-28 12:35:00,10.7,10.7,10.69,10.69,52400.0,8.7706,8.7706,8.7624,8.7624,52400.0
2009-12-28 12:40:00,10.69,10.69,10.67,10.68,88000.0,8.7624,8.7624,8.746,8.7542,88000.0
2009-12-28 12:45:00,10.68,10.68,10.67,10.68,46000.0,8.7542,8.7542,8.746,8.7542,46000.0
2009-12-28 12:50:00,10.68,10.68,10.67,10.67,43600.0,8.7542,8.7542,8.746,8.746,43600.0
2009-12-28 12:55:00,10.67,10.68,10.66,10.68,258400.0,8.746,8.7542,8.7378,8.7542,258400.0
2009-12-28 13:00:00,10.68,10.69,10.68,10.68,66800.0,8.7542,8.7624,8.7542,8.7542,66800.0
2009-12-28 13:05:00,10.68,10.7,10.68,10.7,230400.0,8.7542,8.7706,8.7542,8.7706,230400.0
2009-12-28 13:10:00,10.7,10.71,10.7,10.7,37600.0,8.7706,8.7788,8.7706,8.7706,37600.0
2009-12-28 13:15:00,10.7,10.7,10.69,10.7,94000.0,8.7706,8.7706,8.7624,8.7706,94000.0
2009-12-28 13:20:00,10.7,10.71,10.7,10.7,54000.0,8.7706,8.7788,8.7706,8.7706,54000.0
2009-12-28 13:25:00,10.7,10.7,10.68,10.7,62000.0,8.7706,8.7706,8.7542,8.7706,62000.0
2009-12-28 13:30:00,10.7,10.7,10.7,10.7,39200.0,8.7706,8.7706,8.7706,8.7706,39200.0
2009-12-28 13:35:00,10.7,10.7,10.69,10.69,51600.0,8.7706,8.7706,8.7624,8.7624,51600.0
2009-12-28 13:40:00,10.69,10.69,10.69,10.69,210800.0,8.7624,8.7624,8.7624,8.7624,210800.0
2009-12-28 13:45:00,10.69,10.69,10.69,10.69,88400.0,8.7624,8.7624,8.7624,8.7624,88400.0
2009-12-28 13:50:00,10.69,10.69,10.69,10.69,148800.0,8.7624,8.7624,8.7624,8.7624,148800.0
2009-12-28 13:55:00,10.69,10.7,10.68,10.69,143200.0,8.7624,8.7706,8.7542,8.7624,143200.0
2009-12-28 14:00:00,10.69,10.69,10.68,10.68,65200.0,8.7624,8.7624,8.7542,8.7542,65200.0
2009-12-28 14:05:00,10.68,10.68,10.67,10.67,240000.0,8.7542,8.7542,8.746,8.746,240000.0
2009-12-28 14:10:00,10.67,10.68,10.67,10.68,276000.0,8.746,8.7542,8.746,8.7542,276000.0
2009-12-28 14:15:00,10.68,10.68,10.66,10.66,85200.0,8.7542,8.7542,8.7378,8.7378,85200.0
2009-12-28 14:20:00,10.66,10.66,10.64,10.64,163200.0,8.7378,8.7378,8.7214,8.7214,163200.0
2009-12-28 14:25:00,10.64,10.64,10.63,10.64,124800.0,8.7214,8.7214,8.7132,8.7214,124800.0
2009-12-28 14:30:00,10.64,10.66,10.63,10.66,94400.0,8.7214,8.7378,8.7132,8.7378,94400.0
2009-12-28 14:35:00,10.66,10.67,10.66,10.66,155600.0,8.7378,8.746,8.7378,8.7378,155600.0
2009-12-28 14:40:00,10.66,10.66,10.66,10.66,56400.0,8.7378,8.7378,8.7378,8.7378,56400.0
2009-12-28 14:45:00,10.66,10.68,10.66,10.67,126800.0,8.7378,8.7542,8.7378,8.746,126800.0
2009-12-28 14:50:00,10.68,10.68,10.67,10.68,113200.0,8.7542,8.7542,8.746,8.7542,113200.0
2009-12-28 14:55:00,10.68,10.68,10.67,10.68,42400.0,8.7542,8.7542,8.746,8.7542,42400.0
2009-12-28 15:00:00,10.68,10.68,10.68,10.68,36800.0,8.7542,8.7542,8.7542,8.7542,36800.0
2009-12-28 15:05:00,10.68,10.68,10.67,10.67,100400.0,8.7542,8.7542,8.746,8.746,100400.0
2009-12-28 15:10:00,10.68,10.68,10.67,10.68,38800.0,8.7542,8.7542,8.746,8.7542,38800.0
2009-12-28 15:15:00,10.68,10.68,10.67,10.68,24400.0,8.7542,8.7542,8.746,8.7542,24400.0
2009-12-28 15:20:00,10.68,10.68,10.66,10.66,143600.0,8.7542,8.7542,8.7378,8.7378,143600.0
2009-12-28 15:25:00,10.66,10.67,10.64,10.65,146400.0,8.7378,8.746,8.7214,8.7296,146400.0
2009-12-28 15:30:00,10.65,10.67,10.65,10.67,76400.0,8.7296,8.746,8.7296,8.746,76400.0
2009-12-28 15:35:00,10.67,10.68,10.67,10.68,162000.0,8.746,8.7542,8.746,8.7542,162000.0
2009-12-28 15:40:00,10.68,10.69,10.67,10.69,114800.0,8.7542,8.7624,8.746,8.7624,114800.0
2009-12-28 15:45:00,10.69,10.7,10.68,10.7,113200.0,8.7624,8.7706,8.7542,8.7706,113200.0
2009-12-28 15:50:00,10.69,10.7,10.68,10.7,232800.0,8.7624,8.7706,8.7542,8.7706,232800.0
2009-12-28 15:55:00,10.71,10.72,10.7,10.71,246400.0,8.7788,8.787,8.7706,8.7788,246400.0
2009-12-29 09:30:00,10.75,10.77,10.71,10.74,107600.0,8.8116,8.828,8.7788,8.8034,107600.0
2009-12-29 09:35:00,10.74,10.78,10.73,10.78,44400.0,8.8034,8.8362,8.7952,8.8362,44400.0
2009-12-29 09:40:00,10.78,10.79,10.77,10.78,53200.0,8.8362,8.8444,8.828,8.8362,53200.0
2009-12-29 09:45:00,10.77,10.79,10.77,10.79,56000.0,8.828,8.8444,8.828,8.8444,56000.0
2009-12-29 09:50:00,10.78,10.79,10.78,10.79,53600.0,8.8362,8.8444,8.8362,8.8444,53600.0
2009-12-29 09:55:00,10.79,10.79,10.78,10.79,60000.0,8.8444,8.8444,8.8362,8.8444,60000.0
2009-12-29 10:00:00,10.79,10.79,10.79,10.79,60400.0,8.8444,8.8444,8.8444,8.8444,60400.0
2009-12-29 10:05:00,10.79,10.81,10.79,10.81,108800.0,8.8444,8.8608,8.8444,8.8608,108800.0
2009-12-29 10:10:00,10.81,10.83,10.81,10.82,103600.0,8.8608,8.8771,8.8608,8.8689,103600.0
2009-12-29 10:15:00,10.82,10.85,10.82,10.84,69600.0,8.8689,8.8935,8.8689,8.8853,69600.0
2009-12-29 10:20:00,10.84,10.84,10.81,10.81,88800.0,8.8853,8.8853,8.8608,8.8608,88800.0
2009-12-29 10:25:00,10.81,10.83,10.81,10.83,44800.0,8.8608,8.8771,8.8608,8.8771,44800.0
2009-12-29 10:30:00,10.83,10.83,10.82,10.82,52800.0,8.8771,8.8771,8.8689,8.8689,52800.0
2009-12-29 10:35:00,10.82,10.83,10.82,10.83,89200.0,8.8689,8.8771,8.8689,8.8771,89200.0
2009-12-29 10:40:00,10.83,10.83,10.83,10.83,63600.0,8.8771,8.8771,8.8771,8.8771,63600.0
2009-12-29 10:45:00,10.83,10.83,10.82,10.82,95200.0,8.8771,8.8771,8.8689,8.8689,95200.0
2009-12-29 10:50:00,10.82,10.82,10.79,10.79,67200.0,8.8689,8.8689,8.8444,8.8444,67200.0
2009-12-29 10:55:00,10.79,10.8,10.79,10.79,34400.0,8.8444,8.8526,8.8444,8.8444,34400.0
2009-12-29 11:00:00,10.79,10.79,10.77,10.78,66800.0,8.8444,8.8444,8.828,8.8362,66800.0
2009-12-29 11:05:00,10.78,10.78,10.74,10.75,94800.0,8.8362,8.8362,8.8034,8.8116,94800.0
2009-12-29 11:10:00,10.74,10.75,10.74,10.74,61200.0,8.8034,8.8116,8.8034,8.8034,61200.0
2009-12-29 11:15:00,10.74,10.75,10.74,10.75,41600.0,8.8034,8.8116,8.8034,8.8116,41600.0
2009-12-29 11:20:00,10.75,10.77,10.75,10.75,76400.0,8.8116,8.828,8.8116,8.8116,76400.0
2009-12-29 11:25:00,10.76,10.76,10.74,10.74,47200.0,8.8198,8.8198,8.8034,8.8034,47200.0
2009-12-29 11:30:00,10.74,10.78,10.74,10.78,35600.0,8.8034,8.8362,8.8034,8.8362,35600.0
2009-12-29 11:35:00,10.78,10.78,10.77,10.77,77600.0,8.8362,8.8362,8.828,8.828,77600.0
2009-12-29 11:40:00,10.77,10.78,10.77,10.78,54400.0,8.828,8.8362,8.828,8.8362,54400.0
2009-12-29 11:45:00,10.78,10.79,10.78,10.79,63200.0,8.8362,8.8444,8.8362,8.8444,63200.0
2009-12-29 11:50:00,10.79,10.79,10.77,10.77,61600.0,8.8444,8.8444,8.828,8.828,61600.0
2009-12-29 11:55:00,10.77,10.78,10.77,10.78,107200.0,8.828,8.8362,8.828,8.8362,107200.0
2009-12-29 12:00:00,10.78,10.79,10.78,10.79,48800.0,8.8362,8.8444,8.8362,8.8444,48800.0
2009-12-29 12:05:00,10.79,10.79,10.78,10.78,110400.0,8.8444,8.8444,8.8362,8.8362,110400.0
2009-12-29 12:10:00,10.78,10.78,10.77,10.77,39600.0,8.8362,8.8362,8.828,8.828,39600.0
2009-12-29 12:15:00,10.77,10.81,10.77,10.81,99600.0,8.828,8.8608,8.828,8.8608,99600.0
2009-12-29 12:20:00,10.81,10.81,10.8,10.81,71200.0,8.8608,8.8608,8.8526,8.8608,71200.0
2009-12-29 12:25:00,10.81,10.81,10.8,10.81,29600.0,8.8608,8.8608,8.8526,8.8608,29600.0
2009-12-29 12:30:00,10.81,10.82,10.81,10.81,23600.0,8.8608,8.8689,8.8608,8.8608,23600.0
2009-12-29 12:35:00,10.81,10.81,10.8,10.8,178400.0,8.8608,8.8608,8.8526,8.8526,178400.0
2009-12-29 12:40:00,10.8,10.8,10.8,10.8,54400.0,8.8526,8.8526,8.8526,8.8526,54400.0
2009-12-29 12:45:00,10.8,10.8,10.8,10.8,88000.0,8.8526,8.8526,8.8526,8.8526,88000.0
2009-12-29 12:50:00,10.8,10.81,10.8,10.81,32000.0,8.8526,8.8608,8.8526,8.8608,32000.0
2009-12-29 12:55:00,10.81,10.81,10.8,10.8,63600.0,8.8608,8.8608,8.8526,8.8526,63600.0
2009-12-29 13:00:00,10.8,10.82,10.8,10.81,66800.0,8.8526,8.8689,8.8526,8.8608,66800.0
2009-12-29 13:05:00,10.81,10.82,10.81,10.81,87200.0,8.8608,8.8689,8.8608,8.8608,87200.0
2009-12-29 13:10:00,10.81,10.81,10.81,10.81,38400.0,8.8608,8.8608,8.8608,8.8608,38400.0
2009-12-29 13:15:00,10.81,10.81,10.81,10.81,32800.0,8.8608,8.8608,8.8608,8.8608,32800.0
2009-12-29 13:20:00,10.81,10.81,10.8,10.8,60800.0,8.8608,8.8608,8.8526,8.8526,60800.0
2009-12-29 13:25:00,10.8,10.81,10.8,10.81,38000.0,8.8526,8.8608,8.8526,8.8608,38000.0
2009-12-29 13:30:00,10.81,10.81,10.8,10.81,48000.0,8.8608,8.8608,8.8526,8.8608,48000.0
2009-12-29 13:35:00,10.81,10.81,10.8,10.8,66800.0,8.8608,8.8608,8.8526,8.8526,66800.0
2009-12-29 13:40:00,10.8,10.81,10.8,10.8,63200.0,8.8526,8.8608,8.8526,8.8526,63200.0
2009-12-29 13:45:00,10.8,10.81,10.8,10.81,52800.0,8.8526,8.8608,8.8526,8.8608,52800.0
2009-12-29 13:50:00,10.81,10.81,10.8,10.8,82000.0,8.8608,8.8608,8.8526,8.8526,82000.0
2009-12-29 13:55:00,10.81,10.81,10.8,10.81,57600.0,8.8608,8.8608,8.8526,8.8608,57600.0
2009-12-29 14:00:00,10.81,10.81,10.81,10.81,58800.0,8.8608,8.8608,8.8608,8.8608,58800.0
2009-12-29 14:05:00,10.81,10.82,10.81,10.81,122800.0,8.8608,8.8689,8.8608,8.8608,122800.0
2009-12-29 14:10:00,10.81,10.81,10.81,10.81,32000.0,8.8608,8.8608,8.8608,8.8608,32000.0
2009-12-29 14:15:00,10.81,10.81,10.81,10.81,31600.0,8.8608,8.8608,8.8608,8.8608,31600.0
2009-12-29 14:20:00,10.81,10.82,10.81,10.81,107200.0,8.8608,8.8689,8.8608,8.8608,107200.0
2009-12-29 14:25:00,10.82,10.82,10.81,10.82,74400.0,8.8689,8.8689,8.8608,8.8689,74400.0
2009-12-29 14:30:00,10.82,10.83,10.82,10.83,100000.0,8.8689,8.8771,8.8689,8.8771,100000.0
2009-12-29 14:35:00,10.82,10.83,10.82,10.83,82000.0,8.8689,8.8771,8.8689,8.8771,82000.0
2009-12-29 14:40:00,10.82,10.83,10.82,10.83,34400.0,8.8689,8.8771,8.8689,8.8771,34400.0
2009-12-29 14:45:00,10.83,10.83,10.82,10.82,89200.0,8.8771,8.8771,8.8689,8.8689,89200.0
2009-12-29 14:50:00,10.82,10.82,10.81,10.81,148400.0,8.8689,8.8689,8.8608,8.8608,148400.0
2009-12-29 14:55:00,10.81,10.83,10.81,10.82,118400.0,8.8608,8.8771,8.8608,8.8689,118400.0
2009-12-29 15:00:00,10.83,10.83,10.82,10.83,187600.0,8.8771,8.8771,8.8689,8.8771,187600.0
2009-12-29 15:05:00,10.83,10.83,10.83,10.83,244000.0,8.8771,8.8771,8.8771,8.8771,244000.0
2009-12-29 15:10:00,10.83,10.84,10.82,10.84,120000.0,8.8771,8.8853,8.8689,8.8853,120000.0
2009-12-29 15:15:00,10.84,10.86,10.84,10.86,90800.0,8.8853,8.9017,8.8853,8.9017,90800.0
2009-12-29 15:20:00,10.86,10.86,10.84,10.86,171600.0,8.9017,8.9017,8.8853,8.9017,171600.0
2009-12-29 15:25:00,10.86,10.88,10.86,10.88,129200.0,8.9017,8.9181,8.9017,8.9181,129200.0
2009-12-29 15:30:00,10.88,10.88,10.88,10.88,142800.0,8.9181,8.9181,8.9181,8.9181,142800.0
2009-12-29 15:35:00,10.88,10.88,10.86,10.87,196000.0,8.9181,8.9181,8.9017,8.9099,196000.0
2009-12-29 15:40:00,10.87,10.88,10.87,10.88,216000.0,8.9099,8.9181,8.9099,8.9181,216000.0
2009-12-29 15:45:00,10.88,10.89,10.88,10.89,143200.0,8.9181,8.9263,8.9181,8.9263,143200.0
2009-12-29 15:50:00,10.88,10.89,10.87,10.88,300800.0,8.9181,8.9263,8.9099,8.9181,300800.0
2009-12-29 15:55:00,10.88,10.88,10.86,10.87,377200.0,8.9181,8.9181,8.9017,8.9099,377200.0
2009-12-30 09:30:00,10.81,10.9,10.77,10.82,72400.0,8.8608,8.9345,8.828,8.8689,72400.0
2009-12-30 09:35:00,10.82,10.87,10.81,10.87,29600.0,8.8689,8.9099,8.8608,8.9099,29600.0
2009-12-30 09:40:00,10.87,10.9,10.85,10.87,71200.0,8.9099,8.9345,8.8935,8.9099,71200.0
2009-12-30 09:45:00,10.86,10.88,10.85,10.87,37600.0,8.9017,8.9181,8.8935,8.9099,37600.0
2009-12-30 09:50:00,10.87,10.87,10.83,10.84,49600.0,8.9099,8.9099,8.8771,8.8853,49600.0
2009-12-30 09:55:00,10.84,10.86,10.82,10.82,38000.0,8.8853,8.9017,8.8689,8.8689,38000.0
2009-12-30 10:00:00,10.83,10.84,10.81,10.83,39600.0,8.8771,8.8853,8.8608,8.8771,39600.0
2009-12-30 10:05:00,10.83,10.83,10.8,10.81,54000.0,8.8771,8.8771,8.8526,8.8608,54000.0
2009-12-30 10:10:00,10.81,10.81,10.8,10.81,23200.0,8.8608,8.8608,8.8526,8.8608,23200.0
2009-12-30 10:15:00,10.81,10.82,10.8,10.8,66800.0,8.8608,8.8689,8.8526,8.8526,66800.0
2009-12-30 10:20:00,10.8,10.83,10.8,10.82,33600.0,8.8526,8.8771,8.8526,8.8689,33600.0
2009-12-30 10:25:00,10.83,10.85,10.83,10.83,40800.0,8.8771,8.8935,8.8771,8.8771,40800.0
2009-12-30 10:30:00,10.84,10.84,10.83,10.83,47600.0,8.8853,8.8853,8.8771,8.8771,47600.0
2009-12-30 10:35:00,10.83,10.83,10.8,10.8,27600.0,8.8771,8.8771,8.8526,8.8526,27600.0
2009-12-30 10:40:00,10.81,10.82,10.8,10.82,50400.0,8.8608,8.8689,8.8526,8.8689,50400.0
2009-12-30 10:45:00,10.82,10.82,10.82,10.82,28000.0,8.8689,8.8689,8.8689,8.8689,28000.0
2009-12-30 10:50:00,10.82,10.82,10.81,10.81,45200.0,8.8689,8.8689,8.8608,8.8608,45200.0
2009-12-30 10:55:00,10.81,10.83,10.81,10.83,34000.0,8.8608,8.8771,8.8608,8.8771,34000.0
2009-12-30 11:00:00,10.83,10.83,10.82,10.83,35600.0,8.8771,8.8771,8.8689,8.8771,35600.0
2009-12-30 11:05:00,10.83,10.83,10.81,10.81,36800.0,8.8771,8.8771,8.8608,8.8608,36800.0
2009-12-30 11:10:00,10.81,10.81,10.8,10.8,48000.0,8.8608,8.8608,8.8526,8.8526,48000.0
2009-12-30 11:15:00,10.81,10.81,10.8,10.81,35600.0,8.8608,8.8608,8.8526,8.8608,35600.0
2009-12-30 11:20:00,10.81,10.81,10.8,10.8,48800.0,8.8608,8.8608,8.8526,8.8526,48800.0
2009-12-30 11:25:00,10.8,10.83,10.8,10.83,28400.0,8.8526,8.8771,8.8526,8.8771,28400.0
2009-12-30 11:30:00,10.83,10.83,10.81,10.83,89200.0,8.8771,8.8771,8.8608,8.8771,89200.0
2009-12-30 11:35:00,10.83,10.83,10.8,10.8,38000.0,8.8771,8.8771,8.8526,8.8526,38000.0
2009-12-30 11:40:00,10.8,10.8,10.8,10.8,18000.0,8.8526,8.8526,8.8526,8.8526,18000.0
2009-12-30 11:45:00,10.8,10.8,10.8,10.8,41600.0,8.8526,8.8526,8.8526,8.8526,41600.0
2009-12-30 11:50:00,10.79,10.81,10.79,10.81,64400.0,8.8444,8.8608,8.8444,8.8608,64400.0
2009-12-30 11:55:00,10.81,10.82,10.81,10.81,46800.0,8.8608,8.8689,8.8608,8.8608,46800.0
2009-12-30 12:00:00,10.81,10.82,10.81,10.81,52000.0,8.8608,8.8689,8.8608,8.8608,52000.0
2009-12-30 12:05:00,10.82,10.82,10.79,10.79,70800.0,8.8689,8.8689,8.8444,8.8444,70800.0
2009-12-30 12:10:00,10.79,10.79,10.78,10.78,78000.0,8.8444,8.8444,8.8362,8.8362,78000.0
2009-12-30 12:15:00,10.78,10.8,10.78,10.8,42000.0,8.8362,8.8526,8.8362,8.8526,42000.0
2009-12-30 12:20:00,10.8,10.81,10.78,10.79,74000.0,8.8526,8.8608,8.8362,8.8444,74000.0
2009-12-30 12:25:00,10.79,10.82,10.79,10.82,67200.0,8.8444,8.8689,8.8444,8.8689,67200.0
2009-12-30 12:30:00,10.82,10.83,10.82,10.83,122000.0,8.8689,8.8771,8.8689,8.8771,122000.0
2009-12-30 12:35:00,10.83,10.83,10.81,10.81,106000.0,8.8771,8.8771,8.8608,8.8608,106000.0
2009-12-30 12:40:00,10.81,10.81,10.78,10.79,40000.0,8.8608,8.8608,8.8362,8.8444,40000.0
2009-12-30 12:45:00,10.79,10.81,10.79,10.81,64400.0,8.8444,8.8608,8.8444,8.8608,64400.0
2009-12-30 12:50:00,10.81,10.82,10.81,10.82,131200.0,8.8608,8.8689,8.8608,8.8689,131200.0
2009-12-30 12:55:00,10.82,10.83,10.82,10.83,64400.0,8.8689,8.8771,8.8689,8.8771,64400.0
2009-12-30 13:00:00,10.83,10.84,10.83,10.83,54000.0,8.8771,8.8853,8.8771,8.8771,54000.0
2009-12-30 13:05:00,10.83,10.83,10.81,10.81,46000.0,8.8771,8.8771,8.8608,8.8608,46000.0
2009-12-30 13:10:00,10.81,10.82,10.81,10.82,70800.0,8.8608,8.8689,8.8608,8.8689,70800.0
2009-12-30 13:15:00,10.82,10.83,10.81,10.82,40000.0,8.8689,8.8771,8.8608,8.8689,40000.0
2009-12-30 13:20:00,10.82,10.83,10.82,10.82,40400.0,8.8689,8.8771,8.8689,8.8689,40400.0
2009-12-30 13:25:00,10.82,10.82,10.81,10.81,51600.0,8.8689,8.8689,8.8608,8.8608,51600.0
2009-12-30 13:30:00,10.81,10.82,10.81,10.81,50400.0,8.8608,8.8689,8.8608,8.8608,50400.0
2009-12-30 13:35:00,10.81,10.82,10.8,10.8,57600.0,8.8608,8.8689,8.8526,8.8526,57600.0
2009-12-30 13:40:00,10.8,10.81,10.8,10.81,46800.0,8.8526,8.8608,8.8526,8.8608,46800.0
2009-12-30 13:45:00,10.81,10.82,10.81,10.82,26400.0,8.8608,8.8689,8.8608,8.8689,26400.0
2009-12-30 13:50:00,10.82,10.82,10.82,10.82,37600.0,8.8689,8.8689,8.8689,8.8689,37600.0
2009-12-30 13:55:00,10.82,10.82,10.81,10.82,48800.0,8.8689,8.8689,8.8608,8.8689,48800.0
2009-12-30 14:00:00,10.82,10.82,10.81,10.81,40000.0,8.8689,8.8689,8.8608,8.8608,40000.0
2009-12-30 14:05:00,10.81,10.82,10.81,10.82,31200.0,8.8608,8.8689,8.8608,8.8689,31200.0
2009-12-30 14:10:00,10.82,10.82,10.81,10.82,36800.0,8.8689,8.8689,8.8608,8.8689,36800.0
2009-12-30 14:15:00,10.82,10.83,10.81,10.82,65600.0,8.8689,8.8771,8.8608,8.8689,65600.0
2009-12-30 14:20:00,10.82,10.82,10.81,10.82,64400.0,8.8689,8.8689,8.8608,8.8689,64400.0
2009-12-30 14:25:00,10.82,10.83,10.81,10.83,120000.0,8.8689,8.8771,8.8608,8.8771,120000.0
2009-12-30 14:30:00,10.83,10.83,10.83,10.83,63200.0,8.8771,8.8771,8.8771,8.8771,63200.0
2009-12-30 14:35:00,10.83,10.84,10.82,10.83,116400.0,8.8771,8.8853,8.8689,8.8771,116400.0
2009-12-30 14:40:00,10.83,10.84,10.83,10.84,54400.0,8.8771,8.8853,8.8771,8.8853,54400.0
2009-12-30 14:45:00,10.83,10.84,10.83,10.84,59600.0,8.8771,8.8853,8.8771,8.8853,59600.0
2009-12-30 14:50:00,10.84,10.85,10.84,10.85,51600.0,8.8853,8.8935,8.8853,8.8935,51600.0
2009-12-30 14:55:00,10.85,10.85,10.83,10.84,76400.0,8.8935,8.8935,8.8771,8.8853,76400.0
2009-12-30 15:00:00,10.84,10.84,10.82,10.83,92400.0,8.8853,8.8853,8.8689,8.8771,92400.0
2009-12-30 15:05:00,10.83,10.83,10.81,10.83,80800.0,8.8771,8.8771,8.8608,8.8771,80800.0
2009-12-30 15:10:00,10.82,10.83,10.81,10.83,86800.0,8.8689,8.8771,8.8608,8.8771,86800.0
2009-12-30 15:15:00,10.83,10.83,10.81,10.82,35600.0,8.8771,8.8771,8.8608,8.8689,35600.0
2009-12-30 15:20:00,10.81,10.82,10.81,10.81,64400.0,8.8608,8.8689,8.8608,8.8608,64400.0
2009-12-30 15:25:00,10.81,10.82,10.81,10.81,63200.0,8.8608,8.8689,8.8608,8.8608,63200.0
2009-12-30 15:30:00,10.81,10.83,10.81,10.81,96000.0,8.8608,8.8771,8.8608,8.8608,96000.0
2009-12-30 15:35:00,10.81,10.82,10.81,10.81,94800.0,8.8608,8.8689,8.8608,8.8608,94800.0
2009-12-30 15:40:00,10.81,10.82,10.81,10.82,70000.0,8.8608,8.8689,8.8608,8.8689,70000.0
2009-12-30 15:45:00,10.82,10.83,10.82,10.83,82400.0,8.8689,8.8771,8.8689,8.8771,82400.0
2009-12-30 15:50:00,10.83,10.84,10.82,10.83,188800.0,8.8771,8.8853,8.8689,8.8771,188800.0
2009-12-30 15:55:00,10.83,10.84,10.82,10.84,265200.0,8.8771,8.8853,8.8689,8.8853,265200.0
2009-12-31 09:30:00,10.83,10.84,10.79,10.82,69200.0,8.8771,8.8853,8.8444,8.8689,69200.0
2009-12-31 09:35:00,10.83,10.86,10.83,10.84,46400.0,8.8771,8.9017,8.8771,8.8853,46400.0
2009-12-31 09:40:00,10.84,10.86,10.83,10.85,29200.0,8.8853,8.9017,8.8771,8.8935,29200.0
2009-12-31 09:45:00,10.85,10.86,10.85,10.86,47600.0,8.8935,8.9017,8.8935,8.9017,47600.0
2009-12-31 09:50:00,10.86,10.9,10.86,10.88,68000.0,8.9017,8.9345,8.9017,8.9181,68000.0
2009-12-31 09:55:00,10.88,10.88,10.86,10.87,71200.0,8.9181,8.9181,8.9017,8.9099,71200.0
2009-12-31 10:00:00,10.87,10.88,10.87,10.88,45600.0,8.9099,8.9181,8.9099,8.9181,45600.0
2009-12-31 10:05:00,10.88,10.88,10.85,10.87,42800.0,8.9181,8.9181,8.8935,8.9099,42800.0
2009-12-31 10:10:00,10.87,10.87,10.84,10.84,26400.0,8.9099,8.9099,8.8853,8.8853,26400.0
2009-12-31 10:15:00,10.84,10.84,10.83,10.84,22800.0,8.8853,8.8853,8.8771,8.8853,22800.0
2009-12-31 10:20:00,10.84,10.84,10.83,10.84,20000.0,8.8853,8.8853,8.8771,8.8853,20000.0
2009-12-31 10:25:00,10.84,10.85,10.84,10.85,32000.0,8.8853,8.8935,8.8853,8.8935,32000.0
2009-12-31 10:30:00,10.85,10.85,10.84,10.85,37600.0,8.8935,8.8935,8.8853,8.8935,37600.0
2009-12-31 10:35:00,10.85,10.85,10.84,10.84,22800.0,8.8935,8.8935,8.8853,8.8853,22800.0
2009-12-31 10:40:00,10.84,10.85,10.84,10.84,18800.0,8.8853,8.8935,8.8853,8.8853,18800.0
2009-12-31 10:45:00,10.85,10.85,10.85,10.85,21200.0,8.8935,8.8935,8.8935,8.8935,21200.0
2009-12-31 10:50:00,10.85,10.86,10.85,10.86,11600.0,8.8935,8.9017,8.8935,8.9017,11600.0
2009-12-31 10:55:00,10.86,10.86,10.86,10.86,15600.0,8.9017,8.9017,8.9017,8.9017,15600.0
2009-12-31 11:00:00,10.86,10.86,10.85,10.85,13600.0,8.9017,8.9017,8.8935,8.8935,13600.0
2009-12-31 11:05:00,10.86,10.86,10.83,10.83,22000.0,8.9017,8.9017,8.8771,8.8771,22000.0
2009-12-31 11:10:00,10.82,10.82,10.8,10.8,30400.0,8.8689,8.8689,8.8526,8.8526,30400.0
2009-12-31 11:15:00,10.8,10.81,10.8,10.81,15600.0,8.8526,8.8608,8.8526,8.8608,15600.0
2009-12-31 11:20:00,10.8,10.81,10.8,10.8,10400.0,8.8526,8.8608,8.8526,8.8526,10400.0
2009-12-31 11:25:00,10.8,10.81,10.8,10.8,27600.0,8.8526,8.8608,8.8526,8.8526,27600.0
2009-12-31 11:30:00,10.8,10.8,10.8,10.8,11600.0,8.8526,8.8526,8.8526,8.8526,11600.0
2009-12-31 11:35:00,10.8,10.8,10.79,10.79,14800.0,8.8526,8.8526,8.8444,8.8444,14800.0
2009-12-31 11:40:00,10.8,10.8,10.79,10.79,17200.0,8.8526,8.8526,8.8444,8.8444,17200.0
2009-12-31 11:45:00,10.79,10.79,10.78,10.78,28400.0,8.8444,8.8444,8.8362,8.8362,28400.0
2009-12-31 11:50:00,10.78,10.78,10.77,10.78,48800.0,8.8362,8.8362,8.828,8.8362,48800.0
2009-12-31 11:55:00,10.78,10.78,10.77,10.77,39600.0,8.8362,8.8362,8.828,8.828,39600.0
2009-12-31 12:00:00,10.77,10.78,10.77,10.78,29600.0,8.828,8.8362,8.828,8.8362,29600.0
2009-12-31 12:05:00,10.78,10.78,10.77,10.78,29200.0,8.8362,8.8362,8.828,8.8362,29200.0
2009-12-31 12:10:00,10.78,10.78,10.77,10.77,16000.0,8.8362,8.8362,8.828,8.828,16000.0
2009-12-31 12:15:00,10.78,10.78,10.77,10.77,18800.0,8.8362,8.8362,8.828,8.828,18800.0
2009-12-31 12:20:00,10.77,10.78,10.77,10.77,14800.0,8.828,8.8362,8.828,8.828,14800.0
2009-12-31 12:25:00,10.77,10.77,10.77,10.77,10800.0,8.828,8.828,8.828,8.828,10800.0
2009-12-31 12:30:00,10.77,10.77,10.77,10.77,12800.0,8.828,8.828,8.828,8.828,12800.0
2009-12-31 12:35:00,10.77,10.77,10.77,10.77,11600.0,8.828,8.828,8.828,8.828,11600.0
2009-12-31 12:40:00,10.77,10.78,10.77,10.78,28400.0,8.828,8.8362,8.828,8.8362,28400.0
2009-12-31 12:45:00,10.78,10.79,10.78,10.79,7600.0,8.8362,8.8444,8.8362,8.8444,7600.0
2009-12-31 12:50:00,10.79,10.79,10.79,10.79,50800.0,8.8444,8.8444,8.8444,8.8444,50800.0
2009-12-31 12:55:00,10.79,10.8,10.79,10.79,52000.0,8.8444,8.8526,8.8444,8.8444,52000.0
2009-12-31 13:00:00,10.79,10.79,10.78,10.78,33600.0,8.8444,8.8444,8.8362,8.8362,33600.0
2009-12-31 13:05:00,10.78,10.79,10.78,10.78,27200.0,8.8362,8.8444,8.8362,8.8362,27200.0
2009-12-31 13:10:00,10.78,10.79,10.78,10.78,14000.0,8.8362,8.8444,8.8362,8.8362,14000.0
2009-12-31 13:15:00,10.78,10.78,10.77,10.78,20400.0,8.8362,8.8362,8.828,8.8362,20400.0
2009-12-31 13:20:00,10.78,10.78,10.77,10.78,16400.0,8.8362,8.8362,8.828,8.8362,16400.0
2009-12-31 13:25:00,10.78,10.78,10.78,10.78,19600.0,8.8362,8.8362,8.8362,8.8362,19600.0
2009-12-31 13:30:00,10.78,10.79,10.78,10.79,28400.0,8.8362,8.8444,8.8362,8.8444,28400.0
2009-12-31 13:35:00,10.79,10.79,10.79,10.79,10000.0,8.8444,8.8444,8.8444,8.8444,10000.0
2009-12-31 13:40:00,10.79,10.79,10.79,10.79,19200.0,8.8444,8.8444,8.8444,8.8444,19200.0
2009-12-31 13:45:00,10.79,10.79,10.78,10.79,22400.0,8.8444,8.8444,8.8362,8.8444,22400.0
2009-12-31 13:50:00,10.79,10.79,10.79,10.79,10400.0,8.8444,8.8444,8.8444,8.8444,10400.0
2009-12-31 13:55:00,10.79,10.79,10.79,10.79,29200.0,8.8444,8.8444,8.8444,8.8444,29200.0
2009-12-31 14:00:00,10.79,10.79,10.79,10.79,24000.0,8.8444,8.8444,8.8444,8.8444,24000.0
2009-12-31 14:05:00,10.79,10.79,10.78,10.78,71200.0,8.8444,8.8444,8.8362,8.8362,71200.0
2009-12-31 14:10:00,10.78,10.78,10.78,10.78,10000.0,8.8362,8.8362,8.8362,8.8362,10000.0
2009-12-31 14:15:00,10.78,10.78,10.78,10.78,48400.0,8.8362,8.8362,8.8362,8.8362,48400.0
2009-12-31 14:20:00,10.78,10.78,10.78,10.78,30400.0,8.8362,8.8362,8.8362,8.8362,30400.0
2009-12-31 14:25:00,10.78,10.79,10.78,10.79,125200.0,8.8362,8.8444,8.8362,8.8444,125200.0
2009-12-31 14:30:00,10.79,10.79,10.79,10.79,25600.0,8.8444,8.8444,8.8444,8.8444,25600.0
2009-12-31 14:35:00,10.79,10.8,10.79,10.79,47600.0,8.8444,8.8526,8.8444,8.8444,47600.0
2009-12-31 14:40:00,10.79,10.8,10.79,10.79,21200.0,8.8444,8.8526,8.8444,8.8444,21200.0
2009-12-31 14:45:00,10.79,10.8,10.79,10.79,14000.0,8.8444,8.8526,8.8444,8.8444,14000.0
2009-12-31 14:50:00,10.79,10.79,10.79,10.79,49600.0,8.8444,8.8444,8.8444,8.8444,49600.0
2009-12-31 14:55:00,10.79,10.79,10.79,10.79,60800.0,8.8444,8.8444,8.8444,8.8444,60800.0
2009-12-31 15:00:00,10.79,10.79,10.79,10.79,38000.0,8.8444,8.8444,8.8444,8.8444,38000.0
2009-12-31 15:05:00,10.79,10.79,10.77,10.78,97600.0,8.8444,8.8444,8.828,8.8362,97600.0
2009-12-31 15:10:00,10.77,10.77,10.77,10.77,76400.0,8.828,8.828,8.828,8.828,76400.0
2009-12-31 15:15:00,10.77,10.77,10.77,10.77,23600.0,8.828,8.828,8.828,8.828,23600.0
2009-12-31 15:20:00,10.77,10.77,10.76,10.76,66400.0,8.828,8.828,8.8198,8.8198,66400.0
2009-12-31 15:25:00,10.76,10.76,10.75,10.75,82000.0,8.8198,8.8198,8.8116,8.8116,82000.0
2009-12-31 15:30:00,10.75,10.76,10.75,10.75,57600.0,8.8116,8.8198,8.8116,8.8116,57600.0
2009-12-31 15:35:00,10.75,10.75,10.72,10.74,176400.0,8.8116,8.8116,8.787,8.8034,176400.0
2009-12-31 15:40:00,10.74,10.74,10.72,10.72,167200.0,8.8034,8.8034,8.787,8.787,167200.0
2009-12-31 15:45:00,10.72,10.72,10.7,10.7,263200.0,8.787,8.787,8.7706,8.7706,263200.0
2009-12-31 15:50:00,10.7,10.71,10.69,10.69,295600.0,8.7706,8.7788,8.7624,8.7624,295600.0
2009-12-31 15:55:00,10.69,10.7,10.68,10.68,432800.0,8.7624,8.7706,8.7542,8.7542,432800.0
2010-01-04 09:30:00,10.69,10.69,10.58,10.64,535200.0,8.7624,8.7624,8.6722,8.7214,535200.0
2010-01-04 09:35:00,10.65,10.68,10.64,10.68,384400.0,8.7296,8.7542,8.7214,8.7542,384400.0
2010-01-04 09:40:00,10.68,10.71,10.68,10.7,147600.0,8.7542,8.7788,8.7542,8.7706,147600.0
2010-01-04 09:45:00,10.7,10.73,10.7,10.72,424400.0,8.7706,8.7952,8.7706,8.787,424400.0
2010-01-04 09:50:00,10.72,10.73,10.72,10.73,182800.0,8.787,8.7952,8.787,8.7952,182800.0
2010-01-04 09:55:00,10.73,10.73,10.69,10.71,469200.0,8.7952,8.7952,8.7624,8.7788,469200.0
2010-01-04 10:00:00,10.71,10.72,10.68,10.68,294000.0,8.7788,8.787,8.7542,8.7542,294000.0
2010-01-04 10:05:00,10.68,10.72,10.68,10.71,164000.0,8.7542,8.787,8.7542,8.7788,164000.0
2010-01-04 10:10:00,10.7,10.7,10.69,10.7,112400.0,8.7706,8.7706,8.7624,8.7706,112400.0
2010-01-04 10:15:00,10.7,10.71,10.7,10.71,116800.0,8.7706,8.7788,8.7706,8.7788,116800.0
2010-01-04 10:20:00,10.71,10.71,10.69,10.7,68000.0,8.7788,8.7788,8.7624,8.7706,68000.0
2010-01-04 10:25:00,10.7,10.72,10.68,10.72,111600.0,8.7706,8.787,8.7542,8.787,111600.0
2010-01-04 10:30:00,10.72,10.72,10.69,10.7,97200.0,8.787,8.787,8.7624,8.7706,97200.0
2010-01-04 10:35:00,10.7,10.72,10.7,10.71,133200.0,8.7706,8.787,8.7706,8.7788,133200.0
2010-01-04 10:40:00,10.71,10.71,10.67,10.67,128000.0,8.7788,8.7788,8.746,8.746,128000.0
2010-01-04 10:45:00,10.67,10.67,10.66,10.66,100800.0,8.746,8.746,8.7378,8.7378,100800.0
2010-01-04 10:50:00,10.66,10.66,10.63,10.63,164400.0,8.7378,8.7378,8.7132,8.7132,164400.0
2010-01-04 10:55:00,10.63,10.63,10.59,10.59,222800.0,8.7132,8.7132,8.6804,8.6804,222800.0
2010-01-04 11:00:00,10.59,10.6,10.59,10.59,149600.0,8.6804,8.6886,8.6804,8.6804,149600.0
2010-01-04 11:05:00,10.59,10.6,10.58,10.6,142400.0,8.6804,8.6886,8.6722,8.6886,142400.0
2010-01-04 11:10:00,10.6,10.6,10.59,10.6,105600.0,8.6886,8.6886,8.6804,8.6886,105600.0
2010-01-04 11:15:00,10.6,10.63,10.6,10.63,57600.0,8.6886,8.7132,8.6886,8.7132,57600.0
2010-01-04 11:20:00,10.63,10.65,10.63,10.65,40400.0,8.7132,8.7296,8.7132,8.7296,40400.0
2010-01-04 11:25:00,10.65,10.66,10.64,10.66,182800.0,8.7296,8.7378,8.7214,8.7378,182800.0
2010-01-04 11:30:00,10.66,10.67,10.65,10.66,102800.0,8.7378,8.746,8.7296,8.7378,102800.0
2010-01-04 11:35:00,10.66,10.67,10.65,10.66,65600.0,8.7378,8.746,8.7296,8.7378,65600.0
2010-01-04 11:40:00,10.67,10.69,10.66,10.67,86800.0,8.746,8.7624,8.7378,8.746,86800.0
2010-01-04 11:45:00,10.68,10.68,10.66,10.68,76400.0,8.7542,8.7542,8.7378,8.7542,76400.0
2010-01-04 11:50:00,10.68,10.69,10.67,10.69,58000.0,8.7542,8.7624,8.746,8.7624,58000.0
2010-01-04 11:55:00,10.69,10.69,10.66,10.66,89200.0,8.7624,8.7624,8.7378,8.7378,89200.0
2010-01-04 12:00:00,10.66,10.68,10.66,10.68,86400.0,8.7378,8.7542,8.7378,8.7542,86400.0
2010-01-04 12:05:00,10.68,10.68,10.67,10.67,666400.0,8.7542,8.7542,8.746,8.746,666400.0
2010-01-04 12:10:00,10.67,10.68,10.66,10.68,295200.0,8.746,8.7542,8.7378,8.7542,295200.0
2010-01-04 12:15:00,10.68,10.69,10.68,10.69,110000.0,8.7542,8.7624,8.7542,8.7624,110000.0
2010-01-04 12:20:00,10.69,10.69,10.69,10.69,101600.0,8.7624,8.7624,8.7624,8.7624,101600.0
2010-01-04 12:25:00,10.69,10.7,10.69,10.7,114400.0,8.7624,8.7706,8.7624,8.7706,114400.0
2010-01-04 12:30:00,10.7,10.71,10.69,10.69,99200.0,8.7706,8.7788,8.7624,8.7624,99200.0
2010-01-04 12:35:00,10.69,10.7,10.69,10.69,62400.0,8.7624,8.7706,8.7624,8.7624,62400.0
2010-01-04 12:40:00,10.69,10.69,10.69,10.69,80800.0,8.7624,8.7624,8.7624,8.7624,80800.0
2010-01-04 12:45:00,10.69,10.71,10.69,10.71,100800.0,8.7624,8.7788,8.7624,8.7788,100800.0
2010-01-04 12:50:00,10.7,10.71,10.7,10.71,93600.0,8.7706,8.7788,8.7706,8.7788,93600.0
2010-01-04 12:55:00,10.71,10.71,10.71,10.71,65600.0,8.7788,8.7788,8.7788,8.7788,65600.0
2010-01-04 13:00:00,10.71,10.71,10.71,10.71,50000.0,8.7788,8.7788,8.7788,8.7788,50000.0
2010-01-04 13:05:00,10.71,10.72,10.71,10.72,52400.0,8.7788,8.787,8.7788,8.787,52400.0
2010-01-04 13:10:00,10.72,10.72,10.71,10.72,208400.0,8.787,8.787,8.7788,8.787,208400.0
2010-01-04 13:15:00,10.71,10.72,10.71,10.71,153600.0,8.7788,8.787,8.7788,8.7788,153600.0
2010-01-04 13:20:00,10.71,10.71,10.69,10.69,61200.0,8.7788,8.7788,8.7624,8.7624,61200.0
2010-01-04 13:25:00,10.69,10.7,10.69,10.69,113600.0,8.7624,8.7706,8.7624,8.7624,113600.0
2010-01-04 13:30:00,10.69,10.69,10.68,10.69,667200.0,8.7624,8.7624,8.7542,8.7624,667200.0
2010-01-04 13:35:00,10.69,10.69,10.68,10.68,318800.0,8.7624,8.7624,8.7542,8.7542,318800.0
2010-01-04 13:40:00,10.68,10.69,10.67,10.68,84000.0,8.7542,8.7624,8.746,8.7542,84000.0
2010-01-04 13:45:00,10.68,10.69,10.68,10.69,247600.0,8.7542,8.7624,8.7542,8.7624,247600.0
2010-01-04 13:50:00,10.69,10.69,10.66,10.67,139200.0,8.7624,8.7624,8.7378,8.746,139200.0
2010-01-04 13:55:00,10.67,10.68,10.67,10.68,100000.0,8.746,8.7542,8.746,8.7542,100000.0
2010-01-04 14:00:00,10.68,10.68,10.65,10.65,283600.0,8.7542,8.7542,8.7296,8.7296,283600.0
2010-01-04 14:05:00,10.65,10.67,10.65,10.67,76400.0,8.7296,8.746,8.7296,8.746,76400.0
2010-01-04 14:10:00,10.67,10.67,10.67,10.67,66800.0,8.746,8.746,8.746,8.746,66800.0
2010-01-04 14:15:00,10.67,10.68,10.67,10.68,111600.0,8.746,8.7542,8.746,8.7542,111600.0
2010-01-04 14:20:00,10.68,10.68,10.68,10.68,75600.0,8.7542,8.7542,8.7542,8.7542,75600.0
2010-01-04 14:25:00,10.68,10.68,10.67,10.68,332800.0,8.7542,8.7542,8.746,8.7542,332800.0
2010-01-04 14:30:00,10.68,10.68,10.67,10.68,110800.0,8.7542,8.7542,8.746,8.7542,110800.0
2010-01-04 14:35:00,10.68,10.68,10.67,10.68,76400.0,8.7542,8.7542,8.746,8.7542,76400.0
2010-01-04 14:40:00,10.68,10.69,10.67,10.69,216400.0,8.7542,8.7624,8.746,8.7624,216400.0
2010-01-04 14:45:00,10.69,10.7,10.69,10.69,141200.0,8.7624,8.7706,8.7624,8.7624,141200.0
2010-01-04 14:50:00,10.69,10.7,10.69,10.69,240000.0,8.7624,8.7706,8.7624,8.7624,240000.0
2010-01-04 14:55:00,10.69,10.69,10.69,10.69,136000.0,8.7624,8.7624,8.7624,8.7624,136000.0
2010-01-04 15:00:00,10.69,10.69,10.68,10.69,219600.0,8.7624,8.7624,8.7542,8.7624,219600.0
2010-01-04 15:05:00,10.68,10.69,10.68,10.68,438800.0,8.7542,8.7624,8.7542,8.7542,438800.0
2010-01-04 15:10:00,10.68,10.68,10.67,10.67,78000.0,8.7542,8.7542,8.746,8.746,78000.0
2010-01-04 15:15:00,10.67,10.69,10.67,10.68,112800.0,8.746,8.7624,8.746,8.7542,112800.0
2010-01-04 15:20:00,10.68,10.69,10.68,10.68,152400.0,8.7542,8.7624,8.7542,8.7542,152400.0
2010-01-04 15:25:00,10.68,10.68,10.68,10.68,121600.0,8.7542,8.7542,8.7542,8.7542,121600.0
2010-01-04 15:30:00,10.68,10.68,10.68,10.68,273600.0,8.7542,8.7542,8.7542,8.7542,273600.0
2010-01-04 15:35:00,10.68,10.68,10.67,10.68,142000.0,8.7542,8.7542,8.746,8.7542,142000.0
2010-01-04 15:40:00,10.67,10.7,10.67,10.69,628800.0,8.746,8.7706,8.746,8.7624,628800.0
2010-01-04 15:45:00,10.69,10.69,10.67,10.68,197200.0,8.7624,8.7624,8.746,8.7542,197200.0
2010-01-04 15:50:00,10.68,10.68,10.67,10.68,206000.0,8.7542,8.7542,8.746,8.7542,206000.0
2010-01-04 15:55:00,10.68,10.69,10.67,10.67,750400.0,8.7542,8.7624,8.746,8.746,750400.0
2010-01-05 09:30:00,10.8,10.8,10.66,10.71,180400.0,8.8526,8.8526,8.7378,8.7788,180400.0
2010-01-05 09:35:00,10.7,10.72,10.68,10.69,91200.0,8.7706,8.787,8.7542,8.7624,91200.0
2010-01-05 09:40:00,10.68,10.68,10.65,10.67,86000.0,8.7542,8.7542,8.7296,8.746,86000.0
2010-01-05 09:45:00,10.67,10.68,10.66,10.67,88000.0,8.746,8.7542,8.7378,8.746,88000.0
2010-01-05 09:50:00,10.67,10.68,10.66,10.68,103600.0,8.746,8.7542,8.7378,8.7542,103600.0
2010-01-05 09:55:00,10.68,10.69,10.67,10.67,133200.0,8.7542,8.7624,8.746,8.746,133200.0
2010-01-05 10:00:00,10.67,10.69,10.66,10.69,256000.0,8.746,8.7624,8.7378,8.7624,256000.0
2010-01-05 10:05:00,10.69,10.71,10.69,10.7,88000.0,8.7624,8.7788,8.7624,8.7706,88000.0
2010-01-05 10:10:00,10.71,10.75,10.7,10.75,117600.0,8.7788,8.8116,8.7706,8.8116,117600.0
2010-01-05 10:15:00,10.75,10.78,10.75,10.76,334800.0,8.8116,8.8362,8.8116,8.8198,334800.0
2010-01-05 10:20:00,10.77,10.78,10.76,10.76,137200.0,8.828,8.8362,8.8198,8.8198,137200.0
2010-01-05 10:25:00,10.76,10.77,10.75,10.77,138400.0,8.8198,8.828,8.8116,8.828,138400.0
2010-01-05 10:30:00,10.77,10.8,10.76,10.79,212000.0,8.828,8.8526,8.8198,8.8444,212000.0
2010-01-05 10:35:00,10.79,10.79,10.77,10.78,72000.0,8.8444,8.8444,8.828,8.8362,72000.0
2010-01-05 10:40:00,10.78,10.8,10.78,10.79,160400.0,8.8362,8.8526,8.8362,8.8444,160400.0
2010-01-05 10:45:00,10.79,10.79,10.77,10.77,122000.0,8.8444,8.8444,8.828,8.828,122000.0
2010-01-05 10:50:00,10.77,10.78,10.77,10.77,39600.0,8.828,8.8362,8.828,8.828,39600.0
2010-01-05 10:55:00,10.77,10.8,10.77,10.8,94400.0,8.828,8.8526,8.828,8.8526,94400.0
2010-01-05 11:00:00,10.8,10.8,10.79,10.8,82800.0,8.8526,8.8526,8.8444,8.8526,82800.0
2010-01-05 11:05:00,10.8,10.8,10.79,10.79,58000.0,8.8526,8.8526,8.8444,8.8444,58000.0
2010-01-05 11:10:00,10.79,10.8,10.79,10.79,135600.0,8.8444,8.8526,8.8444,8.8444,135600.0
2010-01-05 11:15:00,10.79,10.79,10.76,10.76,147200.0,8.8444,8.8444,8.8198,8.8198,147200.0
2010-01-05 11:20:00,10.76,10.77,10.76,10.77,64000.0,8.8198,8.828,8.8198,8.828,64000.0
2010-01-05 11:25:00,10.77,10.79,10.77,10.79,62400.0,8.828,8.8444,8.828,8.8444,62400.0
2010-01-05 11:30:00,10.79,10.79,10.76,10.77,84000.0,8.8444,8.8444,8.8198,8.828,84000.0
2010-01-05 11:35:00,10.76,10.76,10.76,10.76,64800.0,8.8198,8.8198,8.8198,8.8198,64800.0
2010-01-05 11:40:00,10.76,10.77,10.76,10.77,58800.0,8.8198,8.828,8.8198,8.828,58800.0
2010-01-05 11:45:00,10.77,10.79,10.77,10.78,74400.0,8.828,8.8444,8.828,8.8362,74400.0
2010-01-05 11:50:00,10.78,10.78,10.78,10.78,41600.0,8.8362,8.8362,8.8362,8.8362,41600.0
2010-01-05 11:55:00,10.78,10.79,10.78,10.79,73200.0,8.8362,8.8444,8.8362,8.8444,73200.0
2010-01-05 12:00:00,10.78,10.79,10.78,10.79,70000.0,8.8362,8.8444,8.8362,8.8444,70000.0
2010-01-05 12:05:00,10.78,10.79,10.78,10.79,44400.0,8.8362,8.8444,8.8362,8.8444,44400.0
2010-01-05 12:10:00,10.79,10.8,10.79,10.8,71200.0,8.8444,8.8526,8.8444,8.8526,71200.0
2010-01-05 12:15:00,10.8,10.81,10.8,10.81,113600.0,8.8526,8.8608,8.8526,8.8608,113600.0
2010-01-05 12:20:00,10.81,10.81,10.79,10.79,67600.0,8.8608,8.8608,8.8444,8.8444,67600.0
2010-01-05 12:25:00,10.79,10.79,10.78,10.78,82400.0,8.8444,8.8444,8.8362,8.8362,82400.0
2010-01-05 12:30:00,10.79,10.79,10.78,10.78,50800.0,8.8444,8.8444,8.8362,8.8362,50800.0
2010-01-05 12:35:00,10.78,10.79,10.78,10.79,54000.0,8.8362,8.8444,8.8362,8.8444,54000.0
2010-01-05 12:40:00,10.79,10.79,10.79,10.79,63200.0,8.8444,8.8444,8.8444,8.8444,63200.0
2010-01-05 12:45:00,10.79,10.81,10.79,10.81,40000.0,8.8444,8.8608,8.8444,8.8608,40000.0
2010-01-05 12:50:00,10.81,10.81,10.8,10.81,67600.0,8.8608,8.8608,8.8526,8.8608,67600.0
2010-01-05 12:55:00,10.81,10.82,10.81,10.82,57200.0,8.8608,8.8689,8.8608,8.8689,57200.0
2010-01-05 13:00:00,10.82,10.82,10.81,10.81,170400.0,8.8689,8.8689,8.8608,8.8608,170400.0
2010-01-05 13:05:00,10.82,10.82,10.8,10.8,94000.0,8.8689,8.8689,8.8526,8.8526,94000.0
2010-01-05 13:10:00,10.81,10.81,10.8,10.8,167200.0,8.8608,8.8608,8.8526,8.8526,167200.0
2010-01-05 13:15:00,10.8,10.8,10.8,10.8,64000.0,8.8526,8.8526,8.8526,8.8526,64000.0
2010-01-05 13:20:00,10.8,10.81,10.8,10.81,90400.0,8.8526,8.8608,8.8526,8.8608,90400.0
2010-01-05 13:25:00,10.81,10.81,10.8,10.81,39600.0,8.8608,8.8608,8.8526,8.8608,39600.0
2010-01-05 13:30:00,10.81,10.83,10.81,10.81,102400.0,8.8608,8.8771,8.8608,8.8608,102400.0
2010-01-05 13:35:00,10.81,10.82,10.81,10.82,60000.0,8.8608,8.8689,8.8608,8.8689,60000.0
2010-01-05 13:40:00,10.82,10.84,10.82,10.84,76800.0,8.8689,8.8853,8.8689,8.8853,76800.0
2010-01-05 13:45:00,10.83,10.84,10.82,10.83,61200.0,8.8771,8.8853,8.8689,8.8771,61200.0
2010-01-05 13:50:00,10.83,10.83,10.81,10.83,85200.0,8.8771,8.8771,8.8608,8.8771,85200.0
2010-01-05 13:55:00,10.83,10.83,10.82,10.82,45200.0,8.8771,8.8771,8.8689,8.8689,45200.0
2010-01-05 14:00:00,10.82,10.83,10.81,10.81,98800.0,8.8689,8.8771,8.8608,8.8608,98800.0
2010-01-05 14:05:00,10.81,10.81,10.8,10.8,87600.0,8.8608,8.8608,8.8526,8.8526,87600.0
2010-01-05 14:10:00,10.8,10.82,10.8,10.81,86400.0,8.8526,8.8689,8.8526,8.8608,86400.0
2010-01-05 14:15:00,10.81,10.82,10.81,10.81,87600.0,8.8608,8.8689,8.8608,8.8608,87600.0
2010-01-05 14:20:00,10.81,10.81,10.8,10.81,85200.0,8.8608,8.8608,8.8526,8.8608,85200.0
2010-01-05 14:25:00,10.82,10.82,10.81,10.81,39200.0,8.8689,8.8689,8.8608,8.8608,39200.0
2010-01-05 14:30:00,10.81,10.83,10.81,10.82,79200.0,8.8608,8.8771,8.8608,8.8689,79200.0
2010-01-05 14:35:00,10.82,10.83,10.81,10.81,97600.0,8.8689,8.8771,8.8608,8.8608,97600.0
2010-01-05 14:40:00,10.81,10.82,10.81,10.82,40400.0,8.8608,8.8689,8.8608,8.8689,40400.0
2010-01-05 14:45:00,10.81,10.81,10.81,10.81,144400.0,8.8608,8.8608,8.8608,8.8608,144400.0
2010-01-05 14:50:00,10.81,10.81,10.8,10.8,49200.0,8.8608,8.8608,8.8526,8.8526,49200.0
2010-01-05 14:55:00,10.8,10.8,10.8,10.8,36000.0,8.8526,8.8526,8.8526,8.8526,36000.0
2010-01-05 15:00:00,10.8,10.8,10.8,10.8,104800.0,8.8526,8.8526,8.8526,8.8526,104800.0
2010-01-05 15:05:00,10.8,10.81,10.8,10.8,102000.0,8.8526,8.8608,8.8526,8.8526,102000.0
2010-01-05 15:10:00,10.8,10.81,10.8,10.81,57600.0,8.8526,8.8608,8.8526,8.8608,57600.0
2010-01-05 15:15:00,10.81,10.83,10.81,10.83,159600.0,8.8608,8.8771,8.8608,8.8771,159600.0
2010-01-05 15:20:00,10.83,10.83,10.83,10.83,71200.0,8.8771,8.8771,8.8771,8.8771,71200.0
2010-01-05 15:25:00,10.83,10.84,10.83,10.84,158800.0,8.8771,8.8853,8.8771,8.8853,158800.0
2010-01-05 15:30:00,10.84,10.85,10.84,10.85,94400.0,8.8853,8.8935,8.8853,8.8935,94400.0
2010-01-05 15:35:00,10.85,10.85,10.84,10.85,94400.0,8.8935,8.8935,8.8853,8.8935,94400.0
2010-01-05 15:40:00,10.85,10.88,10.85,10.87,621200.0,8.8935,8.9181,8.8935,8.9099,621200.0
2010-01-05 15:45:00,10.86,10.87,10.85,10.87,236800.0,8.9017,8.9099,8.8935,8.9099,236800.0
2010-01-05 15:50:00,10.87,10.87,10.86,10.86,272800.0,8.9099,8.9099,8.9017,8.9017,272800.0
2010-01-05 15:55:00,10.87,10.87,10.86,10.87,397600.0,8.9099,8.9099,8.9017,8.9099,397600.0
2010-01-06 09:30:00,10.81,10.88,10.79,10.83,244000.0,8.8608,8.9181,8.8444,8.8771,244000.0
2010-01-06 09:35:00,10.82,10.89,10.81,10.88,197600.0,8.8689,8.9263,8.8608,8.9181,197600.0
2010-01-06 09:40:00,10.88,10.9,10.87,10.88,90400.0,8.9181,8.9345,8.9099,8.9181,90400.0
2010-01-06 09:45:00,10.88,10.9,10.88,10.88,87600.0,8.9181,8.9345,8.9181,8.9181,87600.0
2010-01-06 09:50:00,10.88,10.92,10.88,10.89,157200.0,8.9181,8.9509,8.9181,8.9263,157200.0
2010-01-06 09:55:00,10.89,10.9,10.89,10.89,98000.0,8.9263,8.9345,8.9263,8.9263,98000.0
2010-01-06 10:00:00,10.89,10.92,10.88,10.92,170400.0,8.9263,8.9509,8.9181,8.9509,170400.0
2010-01-06 10:05:00,10.92,10.94,10.91,10.93,281200.0,8.9509,8.9673,8.9427,8.9591,281200.0
2010-01-06 10:10:00,10.93,10.95,10.93,10.94,152000.0,8.9591,8.9755,8.9591,8.9673,152000.0
2010-01-06 10:15:00,10.94,10.96,10.94,10.95,103600.0,8.9673,8.9837,8.9673,8.9755,103600.0
2010-01-06 10:20:00,10.95,10.95,10.94,10.95,68400.0,8.9755,8.9755,8.9673,8.9755,68400.0
2010-01-06 10:25:00,10.94,10.95,10.94,10.94,87200.0,8.9673,8.9755,8.9673,8.9673,87200.0
2010-01-06 10:30:00,10.94,10.95,10.94,10.94,148800.0,8.9673,8.9755,8.9673,8.9673,148800.0
2010-01-06 10:35:00,10.94,10.95,10.93,10.94,112000.0,8.9673,8.9755,8.9591,8.9673,112000.0
2010-01-06 10:40:00,10.94,10.95,10.93,10.94,100400.0,8.9673,8.9755,8.9591,8.9673,100400.0
2010-01-06 10:45:00,10.94,10.95,10.94,10.94,116000.0,8.9673,8.9755,8.9673,8.9673,116000.0
2010-01-06 10:50:00,10.94,10.95,10.94,10.94,81200.0,8.9673,8.9755,8.9673,8.9673,81200.0
2010-01-06 10:55:00,10.94,10.95,10.94,10.94,30400.0,8.9673,8.9755,8.9673,8.9673,30400.0
2010-01-06 11:00:00,10.94,10.94,10.94,10.94,64000.0,8.9673,8.9673,8.9673,8.9673,64000.0
2010-01-06 11:05:00,10.94,10.94,10.93,10.94,65600.0,8.9673,8.9673,8.9591,8.9673,65600.0
2010-01-06 11:10:00,10.93,10.94,10.92,10.93,47600.0,8.9591,8.9673,8.9509,8.9591,47600.0
2010-01-06 11:15:00,10.93,10.94,10.93,10.94,109600.0,8.9591,8.9673,8.9591,8.9673,109600.0
2010-01-06 11:20:00,10.94,10.94,10.92,10.92,83200.0,8.9673,8.9673,8.9509,8.9509,83200.0
2010-01-06 11:25:00,10.92,10.92,10.9,10.9,56800.0,8.9509,8.9509,8.9345,8.9345,56800.0
2010-01-06 11:30:00,10.9,10.91,10.9,10.91,66000.0,8.9345,8.9427,8.9345,8.9427,66000.0
2010-01-06 11:35:00,10.91,10.92,10.9,10.9,84000.0,8.9427,8.9509,8.9345,8.9345,84000.0
2010-01-06 11:40:00,10.9,10.92,10.9,10.92,65200.0,8.9345,8.9509,8.9345,8.9509,65200.0
2010-01-06 11:45:00,10.92,10.92,10.91,10.92,47600.0,8.9509,8.9509,8.9427,8.9509,47600.0
2010-01-06 11:50:00,10.92,10.94,10.92,10.93,148400.0,8.9509,8.9673,8.9509,8.9591,148400.0
2010-01-06 11:55:00,10.93,10.94,10.92,10.92,77600.0,8.9591,8.9673,8.9509,8.9509,77600.0
2010-01-06 12:00:00,10.92,10.92,10.91,10.91,82800.0,8.9509,8.9509,8.9427,8.9427,82800.0
2010-01-06 12:05:00,10.91,10.91,10.9,10.9,62000.0,8.9427,8.9427,8.9345,8.9345,62000.0
2010-01-06 12:10:00,10.9,10.9,10.88,10.88,80000.0,8.9345,8.9345,8.9181,8.9181,80000.0
2010-01-06 12:15:00,10.88,10.89,10.88,10.88,99600.0,8.9181,8.9263,8.9181,8.9181,99600.0
2010-01-06 12:20:00,10.88,10.88,10.87,10.87,78000.0,8.9181,8.9181,8.9099,8.9099,78000.0
2010-01-06 12:25:00,10.87,10.87,10.86,10.86,89600.0,8.9099,8.9099,8.9017,8.9017,89600.0
2010-01-06 12:30:00,10.86,10.88,10.86,10.87,126000.0,8.9017,8.9181,8.9017,8.9099,126000.0
2010-01-06 12:35:00,10.87,10.89,10.87,10.89,60400.0,8.9099,8.9263,8.9099,8.9263,60400.0
2010-01-06 12:40:00,10.89,10.89,10.88,10.89,102400.0,8.9263,8.9263,8.9181,8.9263,102400.0
2010-01-06 12:45:00,10.89,10.9,10.89,10.9,48000.0,8.9263,8.9345,8.9263,8.9345,48000.0
2010-01-06 12:50:00,10.9,10.9,10.9,10.9,46400.0,8.9345,8.9345,8.9345,8.9345,46400.0
2010-01-06 12:55:00,10.9,10.91,10.89,10.9,103200.0,8.9345,8.9427,8.9263,8.9345,103200.0
2010-01-06 13:00:00,10.9,10.92,10.9,10.9,195200.0,8.9345,8.9509,8.9345,8.9345,195200.0
2010-01-06 13:05:00,10.9,10.9,10.88,10.89,167600.0,8.9345,8.9345,8.9181,8.9263,167600.0
2010-01-06 13:10:00,10.89,10.9,10.88,10.9,42800.0,8.9263,8.9345,8.9181,8.9345,42800.0
2010-01-06 13:15:00,10.9,10.9,10.88,10.88,73600.0,8.9345,8.9345,8.9181,8.9181,73600.0
2010-01-06 13:20:00,10.88,10.89,10.88,10.89,68400.0,8.9181,8.9263,8.9181,8.9263,68400.0
2010-01-06 13:25:00,10.88,10.89,10.88,10.89,71600.0,8.9181,8.9263,8.9181,8.9263,71600.0
2010-01-06 13:30:00,10.88,10.89,10.88,10.88,77200.0,8.9181,8.9263,8.9181,8.9181,77200.0
2010-01-06 13:35:00,10.88,10.88,10.87,10.87,356000.0,8.9181,8.9181,8.9099,8.9099,356000.0
2010-01-06 13:40:00,10.87,10.88,10.87,10.87,116400.0,8.9099,8.9181,8.9099,8.9099,116400.0
2010-01-06 13:45:00,10.87,10.88,10.86,10.87,58800.0,8.9099,8.9181,8.9017,8.9099,58800.0
2010-01-06 13:50:00,10.87,10.88,10.86,10.87,109200.0,8.9099,8.9181,8.9017,8.9099,109200.0
2010-01-06 13:55:00,10.87,10.88,10.86,10.88,119200.0,8.9099,8.9181,8.9017,8.9181,119200.0
2010-01-06 14:00:00,10.88,10.9,10.88,10.89,119200.0,8.9181,8.9345,8.9181,8.9263,119200.0
2010-01-06 14:05:00,10.89,10.9,10.89,10.9,117200.0,8.9263,8.9345,8.9263,8.9345,117200.0
2010-01-06 14:10:00,10.9,10.9,10.89,10.9,250000.0,8.9345,8.9345,8.9263,8.9345,250000.0
2010-01-06 14:15:00,10.9,10.95,10.9,10.94,428000.0,8.9345,8.9755,8.9345,8.9673,428000.0
2010-01-06 14:20:00,10.94,10.95,10.93,10.95,354000.0,8.9673,8.9755,8.9591,8.9755,354000.0
2010-01-06 14:25:00,10.95,10.95,10.94,10.95,113200.0,8.9755,8.9755,8.9673,8.9755,113200.0
2010-01-06 14:30:00,10.95,10.99,10.95,10.99,372400.0,8.9755,9.0083,8.9755,9.0083,372400.0
2010-01-06 14:35:00,10.99,11.01,10.99,11.0,321600.0,9.0083,9.0247,9.0083,9.0165,321600.0
2010-01-06 14:40:00,11.0,11.0,10.97,10.98,116000.0,9.0165,9.0165,8.9919,9.0001,116000.0
2010-01-06 14:45:00,10.98,10.98,10.95,10.96,134800.0,9.0001,9.0001,8.9755,8.9837,134800.0
2010-01-06 14:50:00,10.96,10.96,10.96,10.96,105600.0,8.9837,8.9837,8.9837,8.9837,105600.0
2010-01-06 14:55:00,10.96,10.96,10.95,10.95,58800.0,8.9837,8.9837,8.9755,8.9755,58800.0
2010-01-06 15:00:00,10.95,10.96,10.94,10.94,174000.0,8.9755,8.9837,8.9673,8.9673,174000.0
2010-01-06 15:05:00,10.94,10.94,10.93,10.94,225600.0,8.9673,8.9673,8.9591,8.9673,225600.0
2010-01-06 15:10:00,10.94,10.97,10.94,10.97,176800.0,8.9673,8.9919,8.9673,8.9919,176800.0
2010-01-06 15:15:00,10.97,10.98,10.96,10.96,148400.0,8.9919,9.0001,8.9837,8.9837,148400.0
2010-01-06 15:20:00,10.96,10.97,10.96,10.97,115200.0,8.9837,8.9919,8.9837,8.9919,115200.0
2010-01-06 15:25:00,10.97,10.97,10.97,10.97,184400.0,8.9919,8.9919,8.9919,8.9919,184400.0
2010-01-06 15:30:00,10.97,10.98,10.97,10.98,145200.0,8.9919,9.0001,8.9919,9.0001,145200.0
2010-01-06 15:35:00,10.98,11.03,10.98,11.03,631600.0,9.0001,9.0411,9.0001,9.0411,631600.0
2010-01-06 15:40:00,11.03,11.03,11.0,11.0,382400.0,9.0411,9.0411,9.0165,9.0165,382400.0
2010-01-06 15:45:00,11.0,11.01,11.0,11.0,367600.0,9.0165,9.0247,9.0165,9.0165,367600.0
2010-01-06 15:50:00,11.0,11.01,10.99,11.01,340400.0,9.0165,9.0247,9.0083,9.0247,340400.0
2010-01-06 15:55:00,11.01,11.04,11.01,11.04,963600.0,9.0247,9.0493,9.0247,9.0493,963600.0
2010-01-07 09:30:00,11.42,11.54,11.39,11.52,1466800.0,9.3608,9.4591,9.3362,9.4427,1466800.0
2010-01-07 09:35:00,11.52,11.61,11.49,11.51,1480400.0,9.4427,9.5165,9.4181,9.4345,1480400.0
2010-01-07 09:40:00,11.51,11.51,11.46,11.47,712800.0,9.4345,9.4345,9.3935,9.4017,712800.0
2010-01-07 09:45:00,11.47,11.47,11.43,11.44,934000.0,9.4017,9.4017,9.369,9.3772,934000.0
2010-01-07 09:50:00,11.45,11.48,11.4,11.41,489600.0,9.3853,9.4099,9.3444,9.3526,489600.0
2010-01-07 09:55:00,11.41,11.45,11.4,11.45,506800.0,9.3526,9.3853,9.3444,9.3853,506800.0
2010-01-07 10:00:00,11.45,11.52,11.44,11.52,805600.0,9.3853,9.4427,9.3772,9.4427,805600.0
2010-01-07 10:05:00,11.52,11.54,11.5,11.53,497600.0,9.4427,9.4591,9.4263,9.4509,497600.0
2010-01-07 10:10:00,11.53,11.53,11.49,11.5,206000.0,9.4509,9.4509,9.4181,9.4263,206000.0
2010-01-07 10:15:00,11.49,11.5,11.48,11.5,290800.0,9.4181,9.4263,9.4099,9.4263,290800.0
2010-01-07 10:20:00,11.5,11.53,11.49,11.53,299200.0,9.4263,9.4509,9.4181,9.4509,299200.0
2010-01-07 10:25:00,11.53,11.6,11.52,11.56,419600.0,9.4509,9.5083,9.4427,9.4755,419600.0
2010-01-07 10:30:00,11.56,11.59,11.55,11.57,335600.0,9.4755,9.5001,9.4673,9.4837,335600.0
2010-01-07 10:35:00,11.57,11.59,11.55,11.57,288400.0,9.4837,9.5001,9.4673,9.4837,288400.0
2010-01-07 10:40:00,11.57,11.58,11.57,11.58,285600.0,9.4837,9.4919,9.4837,9.4919,285600.0
2010-01-07 10:45:00,11.57,11.58,11.56,11.56,218800.0,9.4837,9.4919,9.4755,9.4755,218800.0
2010-01-07 10:50:00,11.57,11.57,11.54,11.54,224000.0,9.4837,9.4837,9.4591,9.4591,224000.0
2010-01-07 10:55:00,11.54,11.56,11.52,11.52,207600.0,9.4591,9.4755,9.4427,9.4427,207600.0
2010-01-07 11:00:00,11.52,11.53,11.52,11.53,141600.0,9.4427,9.4509,9.4427,9.4509,141600.0
2010-01-07 11:05:00,11.53,11.53,11.5,11.5,159200.0,9.4509,9.4509,9.4263,9.4263,159200.0
2010-01-07 11:10:00,11.5,11.52,11.5,11.52,256400.0,9.4263,9.4427,9.4263,9.4427,256400.0
2010-01-07 11:15:00,11.52,11.55,11.52,11.55,303600.0,9.4427,9.4673,9.4427,9.4673,303600.0
2010-01-07 11:20:00,11.55,11.6,11.54,11.6,526800.0,9.4673,9.5083,9.4591,9.5083,526800.0
2010-01-07 11:25:00,11.59,11.6,11.55,11.55,221600.0,9.5001,9.5083,9.4673,9.4673,221600.0
2010-01-07 11:30:00,11.55,11.58,11.55,11.56,163200.0,9.4673,9.4919,9.4673,9.4755,163200.0
2010-01-07 11:35:00,11.56,11.58,11.56,11.58,222800.0,9.4755,9.4919,9.4755,9.4919,222800.0
2010-01-07 11:40:00,11.56,11.58,11.54,11.54,356400.0,9.4755,9.4919,9.4591,9.4591,356400.0
2010-01-07 11:45:00,11.55,11.55,11.52,11.52,151600.0,9.4673,9.4673,9.4427,9.4427,151600.0
2010-01-07 11:50:00,11.52,11.53,11.52,11.52,108400.0,9.4427,9.4509,9.4427,9.4427,108400.0
2010-01-07 11:55:00,11.52,11.52,11.51,11.52,187200.0,9.4427,9.4427,9.4345,9.4427,187200.0
2010-01-07 12:00:00,11.52,11.53,11.51,11.53,461200.0,9.4427,9.4509,9.4345,9.4509,461200.0
2010-01-07 12:05:00,11.53,11.53,11.52,11.53,87600.0,9.4509,9.4509,9.4427,9.4509,87600.0
2010-01-07 12:10:00,11.53,11.54,11.52,11.53,162400.0,9.4509,9.4591,9.4427,9.4509,162400.0
2010-01-07 12:15:00,11.52,11.52,11.52,11.52,71200.0,9.4427,9.4427,9.4427,9.4427,71200.0
2010-01-07 12:20:00,11.52,11.52,11.51,11.51,90400.0,9.4427,9.4427,9.4345,9.4345,90400.0
2010-01-07 12:25:00,11.52,11.52,11.51,11.52,133600.0,9.4427,9.4427,9.4345,9.4427,133600.0
2010-01-07 12:30:00,11.51,11.52,11.49,11.49,252800.0,9.4345,9.4427,9.4181,9.4181,252800.0
2010-01-07 12:35:00,11.49,11.52,11.49,11.51,333600.0,9.4181,9.4427,9.4181,9.4345,333600.0
2010-01-07 12:40:00,11.51,11.51,11.49,11.49,151600.0,9.4345,9.4345,9.4181,9.4181,151600.0
2010-01-07 12:45:00,11.5,11.5,11.48,11.49,167200.0,9.4263,9.4263,9.4099,9.4181,167200.0
2010-01-07 12:50:00,11.49,11.5,11.48,11.49,63200.0,9.4181,9.4263,9.4099,9.4181,63200.0
2010-01-07 12:55:00,11.49,11.49,11.45,11.45,88000.0,9.4181,9.4181,9.3853,9.3853,88000.0
2010-01-07 13:00:00,11.45,11.47,11.45,11.46,191600.0,9.3853,9.4017,9.3853,9.3935,191600.0
2010-01-07 13:05:00,11.47,11.47,11.45,11.46,190800.0,9.4017,9.4017,9.3853,9.3935,190800.0
2010-01-07 13:10:00,11.46,11.47,11.46,11.46,86000.0,9.3935,9.4017,9.3935,9.3935,86000.0
2010-01-07 13:15:00,11.46,11.47,11.46,11.46,156400.0,9.3935,9.4017,9.3935,9.3935,156400.0
2010-01-07 13:20:00,11.46,11.47,11.46,11.46,54800.0,9.3935,9.4017,9.3935,9.3935,54800.0
2010-01-07 13:25:00,11.46,11.47,11.46,11.47,160400.0,9.3935,9.4017,9.3935,9.4017,160400.0
2010-01-07 13:30:00,11.46,11.47,11.46,11.47,148400.0,9.3935,9.4017,9.3935,9.4017,148400.0
2010-01-07 13:35:00,11.47,11.49,11.47,11.49,231600.0,9.4017,9.4181,9.4017,9.4181,231600.0
2010-01-07 13:40:00,11.49,11.49,11.48,11.49,236400.0,9.4181,9.4181,9.4099,9.4181,236400.0
2010-01-07 13:45:00,11.49,11.5,11.49,11.5,226000.0,9.4181,9.4263,9.4181,9.4263,226000.0
2010-01-07 13:50:00,11.5,11.51,11.5,11.51,164400.0,9.4263,9.4345,9.4263,9.4345,164400.0
2010-01-07 13:55:00,11.51,11.51,11.5,11.5,149200.0,9.4345,9.4345,9.4263,9.4263,149200.0
2010-01-07 14:00:00,11.49,11.51,11.49,11.5,204800.0,9.4181,9.4345,9.4181,9.4263,204800.0
2010-01-07 14:05:00,11.5,11.5,11.48,11.48,150800.0,9.4263,9.4263,9.4099,9.4099,150800.0
2010-01-07 14:10:00,11.49,11.53,11.47,11.47,378000.0,9.4181,9.4509,9.4017,9.4017,378000.0
2010-01-07 14:15:00,11.47,11.48,11.47,11.48,215200.0,9.4017,9.4099,9.4017,9.4099,215200.0
2010-01-07 14:20:00,11.47,11.49,11.47,11.49,166400.0,9.4017,9.4181,9.4017,9.4181,166400.0
2010-01-07 14:25:00,11.49,11.49,11.47,11.48,87200.0,9.4181,9.4181,9.4017,9.4099,87200.0
2010-01-07 14:30:00,11.48,11.51,11.48,11.51,198800.0,9.4099,9.4345,9.4099,9.4345,198800.0
2010-01-07 14:35:00,11.5,11.53,11.5,11.51,165200.0,9.4263,9.4509,9.4263,9.4345,165200.0
2010-01-07 14:40:00,11.51,11.51,11.5,11.51,125200.0,9.4345,9.4345,9.4263,9.4345,125200.0
2010-01-07 14:45:00,11.51,11.51,11.51,11.51,92800.0,9.4345,9.4345,9.4345,9.4345,92800.0
2010-01-07 14:50:00,11.51,11.52,11.5,11.52,388400.0,9.4345,9.4427,9.4263,9.4427,388400.0
2010-01-07 14:55:00,11.52,11.52,11.51,11.51,184400.0,9.4427,9.4427,9.4345,9.4345,184400.0
2010-01-07 15:00:00,11.52,11.52,11.5,11.5,225200.0,9.4427,9.4427,9.4263,9.4263,225200.0
2010-01-07 15:05:00,11.5,11.51,11.5,11.51,334800.0,9.4263,9.4345,9.4263,9.4345,334800.0
2010-01-07 15:10:00,11.52,11.54,11.51,11.54,190000.0,9.4427,9.4591,9.4345,9.4591,190000.0
2010-01-07 15:15:00,11.54,11.55,11.54,11.54,162800.0,9.4591,9.4673,9.4591,9.4591,162800.0
2010-01-07 15:20:00,11.54,11.56,11.54,11.56,132800.0,9.4591,9.4755,9.4591,9.4755,132800.0
2010-01-07 15:25:00,11.56,11.56,11.55,11.55,132800.0,9.4755,9.4755,9.4673,9.4673,132800.0
2010-01-07 15:30:00,11.55,11.55,11.54,11.54,176400.0,9.4673,9.4673,9.4591,9.4591,176400.0
2010-01-07 15:35:00,11.54,11.54,11.51,11.51,300800.0,9.4591,9.4591,9.4345,9.4345,300800.0
2010-01-07 15:40:00,11.51,11.51,11.49,11.49,475600.0,9.4345,9.4345,9.4181,9.4181,475600.0
2010-01-07 15:45:00,11.49,11.49,11.49,11.49,450000.0,9.4181,9.4181,9.4181,9.4181,450000.0
2010-01-07 15:50:00,11.49,11.49,11.48,11.48,700800.0,9.4181,9.4181,9.4099,9.4099,700800.0
2010-01-07 15:55:00,11.48,11.49,11.47,11.49,828400.0,9.4099,9.4181,9.4017,9.4181,828400.0
2010-01-08 09:30:00,11.26,11.34,11.24,11.25,398800.0,9.2296,9.2952,9.2132,9.2214,398800.0
2010-01-08 09:35:00,11.25,11.27,11.23,11.26,462800.0,9.2214,9.2378,9.205,9.2296,462800.0
2010-01-08 09:40:00,11.25,11.26,11.23,11.25,531200.0,9.2214,9.2296,9.205,9.2214,531200.0
2010-01-08 09:45:00,11.25,11.27,11.24,11.26,275600.0,9.2214,9.2378,9.2132,9.2296,275600.0
2010-01-08 09:50:00,11.26,11.28,11.24,11.26,297600.0,9.2296,9.246,9.2132,9.2296,297600.0
2010-01-08 09:55:00,11.26,11.29,11.25,11.28,723200.0,9.2296,9.2542,9.2214,9.246,723200.0
2010-01-08 10:00:00,11.28,11.31,11.28,11.28,300800.0,9.246,9.2706,9.246,9.246,300800.0
2010-01-08 10:05:00,11.28,11.28,11.26,11.28,300400.0,9.246,9.246,9.2296,9.246,300400.0
2010-01-08 10:10:00,11.27,11.29,11.27,11.28,235200.0,9.2378,9.2542,9.2378,9.246,235200.0
2010-01-08 10:15:00,11.28,11.29,11.28,11.28,149200.0,9.246,9.2542,9.246,9.246,149200.0
2010-01-08 10:20:00,11.28,11.31,11.28,11.28,165600.0,9.246,9.2706,9.246,9.246,165600.0
2010-01-08 10:25:00,11.28,11.29,11.28,11.28,145200.0,9.246,9.2542,9.246,9.246,145200.0
2010-01-08 10:30:00,11.29,11.29,11.28,11.28,102800.0,9.2542,9.2542,9.246,9.246,102800.0
2010-01-08 10:35:00,11.28,11.28,11.27,11.28,411600.0,9.246,9.246,9.2378,9.246,411600.0
2010-01-08 10:40:00,11.27,11.28,11.26,11.26,212000.0,9.2378,9.246,9.2296,9.2296,212000.0
2010-01-08 10:45:00,11.26,11.27,11.25,11.26,112400.0,9.2296,9.2378,9.2214,9.2296,112400.0
2010-01-08 10:50:00,11.26,11.27,11.26,11.27,87600.0,9.2296,9.2378,9.2296,9.2378,87600.0
2010-01-08 10:55:00,11.27,11.28,11.27,11.27,98000.0,9.2378,9.246,9.2378,9.2378,98000.0
2010-01-08 11:00:00,11.27,11.27,11.27,11.27,112000.0,9.2378,9.2378,9.2378,9.2378,112000.0
2010-01-08 11:05:00,11.27,11.28,11.27,11.27,101200.0,9.2378,9.246,9.2378,9.2378,101200.0
2010-01-08 11:10:00,11.27,11.28,11.27,11.27,79600.0,9.2378,9.246,9.2378,9.2378,79600.0
2010-01-08 11:15:00,11.27,11.28,11.27,11.28,112000.0,9.2378,9.246,9.2378,9.246,112000.0
2010-01-08 11:20:00,11.28,11.28,11.27,11.28,211600.0,9.246,9.246,9.2378,9.246,211600.0
2010-01-08 11:25:00,11.28,11.29,11.27,11.28,294800.0,9.246,9.2542,9.2378,9.246,294800.0
2010-01-08 11:30:00,11.28,11.29,11.27,11.28,422800.0,9.246,9.2542,9.2378,9.246,422800.0
2010-01-08 11:35:00,11.28,11.29,11.28,11.28,84400.0,9.246,9.2542,9.246,9.246,84400.0
2010-01-08 11:40:00,11.28,11.28,11.28,11.28,101600.0,9.246,9.246,9.246,9.246,101600.0
2010-01-08 11:45:00,11.28,11.28,11.28,11.28,83200.0,9.246,9.246,9.246,9.246,83200.0
2010-01-08 11:50:00,11.28,11.29,11.27,11.29,160800.0,9.246,9.2542,9.2378,9.2542,160800.0
2010-01-08 11:55:00,11.29,11.29,11.29,11.29,71200.0,9.2542,9.2542,9.2542,9.2542,71200.0
2010-01-08 12:00:00,11.29,11.29,11.28,11.28,187600.0,9.2542,9.2542,9.246,9.246,187600.0
2010-01-08 12:05:00,11.29,11.29,11.28,11.28,152000.0,9.2542,9.2542,9.246,9.246,152000.0
2010-01-08 12:10:00,11.28,11.29,11.28,11.29,120000.0,9.246,9.2542,9.246,9.2542,120000.0
2010-01-08 12:15:00,11.29,11.29,11.28,11.28,53200.0,9.2542,9.2542,9.246,9.246,53200.0
2010-01-08 12:20:00,11.28,11.29,11.28,11.28,86800.0,9.246,9.2542,9.246,9.246,86800.0
2010-01-08 12:25:00,11.28,11.28,11.28,11.28,46000.0,9.246,9.246,9.246,9.246,46000.0
2010-01-08 12:30:00,11.28,11.28,11.28,11.28,70000.0,9.246,9.246,9.246,9.246,70000.0
2010-01-08 12:35:00,11.28,11.28,11.28,11.28,85200.0,9.246,9.246,9.246,9.246,85200.0
2010-01-08 12:40:00,11.28,11.28,11.28,11.28,71600.0,9.246,9.246,9.246,9.246,71600.0
2010-01-08 12:45:00,11.28,11.28,11.28,11.28,120800.0,9.246,9.246,9.246,9.246,120800.0
2010-01-08 12:50:00,11.28,11.28,11.28,11.28,50400.0,9.246,9.246,9.246,9.246,50400.0
2010-01-08 12:55:00,11.28,11.3,11.28,11.28,116400.0,9.246,9.2624,9.246,9.246,116400.0
2010-01-08 13:00:00,11.29,11.29,11.28,11.28,46000.0,9.2542,9.2542,9.246,9.246,46000.0
2010-01-08 13:05:00,11.28,11.29,11.28,11.28,114800.0,9.246,9.2542,9.246,9.246,114800.0
2010-01-08 13:10:00,11.28,11.29,11.28,11.28,41200.0,9.246,9.2542,9.246,9.246,41200.0
2010-01-08 13:15:00,11.28,11.29,11.28,11.28,104400.0,9.246,9.2542,9.246,9.246,104400.0
2010-01-08 13:20:00,11.28,11.29,11.28,11.29,34400.0,9.246,9.2542,9.246,9.2542,34400.0
2010-01-08 13:25:00,11.29,11.29,11.28,11.29,142400.0,9.2542,9.2542,9.246,9.2542,142400.0
2010-01-08 13:30:00,11.29,11.31,11.29,11.3,166000.0,9.2542,9.2706,9.2542,9.2624,166000.0
2010-01-08 13:35:00,11.3,11.3,11.28,11.28,133200.0,9.2624,9.2624,9.246,9.246,133200.0
2010-01-08 13:40:00,11.28,11.29,11.28,11.29,136800.0,9.246,9.2542,9.246,9.2542,136800.0
2010-01-08 13:45:00,11.29,11.29,11.28,11.28,83600.0,9.2542,9.2542,9.246,9.246,83600.0
2010-01-08 13:50:00,11.28,11.28,11.28,11.28,64400.0,9.246,9.246,9.246,9.246,64400.0
2010-01-08 13:55:00,11.28,11.28,11.26,11.26,120000.0,9.246,9.246,9.2296,9.2296,120000.0
2010-01-08 14:00:00,11.26,11.26,11.25,11.25,109200.0,9.2296,9.2296,9.2214,9.2214,109200.0
2010-01-08 14:05:00,11.25,11.27,11.25,11.25,95200.0,9.2214,9.2378,9.2214,9.2214,95200.0
2010-01-08 14:10:00,11.25,11.26,11.24,11.24,263600.0,9.2214,9.2296,9.2132,9.2132,263600.0
2010-01-08 14:15:00,11.25,11.25,11.24,11.24,139600.0,9.2214,9.2214,9.2132,9.2132,139600.0
2010-01-08 14:20:00,11.24,11.25,11.24,11.25,180000.0,9.2132,9.2214,9.2132,9.2214,180000.0
2010-01-08 14:25:00,11.25,11.25,11.24,11.25,133600.0,9.2214,9.2214,9.2132,9.2214,133600.0
2010-01-08 14:30:00,11.25,11.25,11.24,11.25,115200.0,9.2214,9.2214,9.2132,9.2214,115200.0
2010-01-08 14:35:00,11.24,11.25,11.24,11.24,115200.0,9.2132,9.2214,9.2132,9.2132,115200.0
2010-01-08 14:40:00,11.24,11.25,11.23,11.23,151200.0,9.2132,9.2214,9.205,9.205,151200.0
2010-01-08 14:45:00,11.23,11.24,11.22,11.22,132800.0,9.205,9.2132,9.1968,9.1968,132800.0
2010-01-08 14:50:00,11.22,11.22,11.21,11.21,218400.0,9.1968,9.1968,9.1886,9.1886,218400.0
2010-01-08 14:55:00,11.21,11.22,11.21,11.22,306000.0,9.1886,9.1968,9.1886,9.1968,306000.0
2010-01-08 15:00:00,11.21,11.22,11.2,11.21,358000.0,9.1886,9.1968,9.1804,9.1886,358000.0
2010-01-08 15:05:00,11.21,11.23,11.21,11.23,242400.0,9.1886,9.205,9.1886,9.205,242400.0
2010-01-08 15:10:00,11.23,11.24,11.23,11.24,212800.0,9.205,9.2132,9.205,9.2132,212800.0
2010-01-08 15:15:00,11.24,11.24,11.23,11.24,143600.0,9.2132,9.2132,9.205,9.2132,143600.0
2010-01-08 15:20:00,11.24,11.25,11.23,11.24,787200.0,9.2132,9.2214,9.205,9.2132,787200.0
2010-01-08 15:25:00,11.24,11.26,11.24,11.26,190000.0,9.2132,9.2296,9.2132,9.2296,190000.0
2010-01-08 15:30:00,11.25,11.25,11.24,11.24,150400.0,9.2214,9.2214,9.2132,9.2132,150400.0
2010-01-08 15:35:00,11.25,11.27,11.24,11.27,271200.0,9.2214,9.2378,9.2132,9.2378,271200.0
2010-01-08 15:40:00,11.27,11.29,11.27,11.28,320800.0,9.2378,9.2542,9.2378,9.246,320800.0
2010-01-08 15:45:00,11.28,11.28,11.25,11.26,214800.0,9.246,9.246,9.2214,9.2296,214800.0
2010-01-08 15:50:00,11.26,11.28,11.26,11.26,367200.0,9.2296,9.246,9.2296,9.2296,367200.0
2010-01-08 15:55:00,11.26,11.26,11.25,11.26,741200.0,9.2296,9.2296,9.2214,9.2296,741200.0
2010-01-11 09:30:00,11.3,11.33,11.26,11.3,172800.0,9.2624,9.287,9.2296,9.2624,172800.0
2010-01-11 09:35:00,11.32,11.34,11.26,11.26,96800.0,9.2788,9.2952,9.2296,9.2296,96800.0
2010-01-11 09:40:00,11.26,11.27,11.23,11.25,214000.0,9.2296,9.2378,9.205,9.2214,214000.0
2010-01-11 09:45:00,11.25,11.28,11.24,11.27,201600.0,9.2214,9.246,9.2132,9.2378,201600.0
2010-01-11 09:50:00,11.27,11.27,11.26,11.26,75600.0,9.2378,9.2378,9.2296,9.2296,75600.0
2010-01-11 09:55:00,11.26,11.28,11.26,11.28,124400.0,9.2296,9.246,9.2296,9.246,124400.0
2010-01-11 10:00:00,11.28,11.3,11.28,11.29,73200.0,9.246,9.2624,9.246,9.2542,73200.0
2010-01-11 10:05:00,11.3,11.3,11.27,11.27,98800.0,9.2624,9.2624,9.2378,9.2378,98800.0
2010-01-11 10:10:00,11.27,11.28,11.24,11.24,132800.0,9.2378,9.246,9.2132,9.2132,132800.0
2010-01-11 10:15:00,11.24,11.26,11.24,11.24,135600.0,9.2132,9.2296,9.2132,9.2132,135600.0
2010-01-11 10:20:00,11.24,11.26,11.24,11.26,109600.0,9.2132,9.2296,9.2132,9.2296,109600.0
2010-01-11 10:25:00,11.26,11.26,11.25,11.25,61600.0,9.2296,9.2296,9.2214,9.2214,61600.0
2010-01-11 10:30:00,11.25,11.26,11.24,11.24,95200.0,9.2214,9.2296,9.2132,9.2132,95200.0
2010-01-11 10:35:00,11.24,11.25,11.24,11.24,82400.0,9.2132,9.2214,9.2132,9.2132,82400.0
2010-01-11 10:40:00,11.24,11.24,11.22,11.22,782800.0,9.2132,9.2132,9.1968,9.1968,782800.0
2010-01-11 10:45:00,11.22,11.23,11.21,11.22,114000.0,9.1968,9.205,9.1886,9.1968,114000.0
2010-01-11 10:50:00,11.22,11.22,11.2,11.21,102800.0,9.1968,9.1968,9.1804,9.1886,102800.0
2010-01-11 10:55:00,11.21,11.21,11.19,11.2,298000.0,9.1886,9.1886,9.1722,9.1804,298000.0
2010-01-11 11:00:00,11.2,11.22,11.19,11.19,450000.0,9.1804,9.1968,9.1722,9.1722,450000.0
2010-01-11 11:05:00,11.19,11.19,11.17,11.18,173200.0,9.1722,9.1722,9.1558,9.164,173200.0
2010-01-11 11:10:00,11.19,11.19,11.16,11.16,291600.0,9.1722,9.1722,9.1476,9.1476,291600.0
2010-01-11 11:15:00,11.16,11.17,11.15,11.15,121200.0,9.1476,9.1558,9.1394,9.1394,121200.0
2010-01-11 11:20:00,11.15,11.17,11.15,11.16,193600.0,9.1394,9.1558,9.1394,9.1476,193600.0
2010-01-11 11:25:00,11.16,11.17,11.15,11.15,185200.0,9.1476,9.1558,9.1394,9.1394,185200.0
2010-01-11 11:30:00,11.15,11.15,11.13,11.14,166000.0,9.1394,9.1394,9.1231,9.1312,166000.0
2010-01-11 11:35:00,11.14,11.17,11.14,11.16,77600.0,9.1312,9.1558,9.1312,9.1476,77600.0
2010-01-11 11:40:00,11.15,11.16,11.13,11.15,60400.0,9.1394,9.1476,9.1231,9.1394,60400.0
2010-01-11 11:45:00,11.15,11.17,11.15,11.17,46000.0,9.1394,9.1558,9.1394,9.1558,46000.0
2010-01-11 11:50:00,11.17,11.19,11.17,11.18,70800.0,9.1558,9.1722,9.1558,9.164,70800.0
2010-01-11 11:55:00,11.18,11.19,11.18,11.19,24400.0,9.164,9.1722,9.164,9.1722,24400.0
2010-01-11 12:00:00,11.19,11.21,11.19,11.2,32000.0,9.1722,9.1886,9.1722,9.1804,32000.0
2010-01-11 12:05:00,11.2,11.2,11.19,11.2,34400.0,9.1804,9.1804,9.1722,9.1804,34400.0
2010-01-11 12:10:00,11.2,11.21,11.2,11.21,79600.0,9.1804,9.1886,9.1804,9.1886,79600.0
2010-01-11 12:15:00,11.22,11.22,11.21,11.21,47600.0,9.1968,9.1968,9.1886,9.1886,47600.0
2010-01-11 12:20:00,11.21,11.21,11.2,11.2,17600.0,9.1886,9.1886,9.1804,9.1804,17600.0
2010-01-11 12:25:00,11.2,11.2,11.17,11.17,36800.0,9.1804,9.1804,9.1558,9.1558,36800.0
2010-01-11 12:30:00,11.17,11.18,11.17,11.17,31600.0,9.1558,9.164,9.1558,9.1558,31600.0
2010-01-11 12:35:00,11.17,11.17,11.16,11.16,13600.0,9.1558,9.1558,9.1476,9.1476,13600.0
2010-01-11 12:40:00,11.17,11.18,11.16,11.18,16800.0,9.1558,9.164,9.1476,9.164,16800.0
2010-01-11 12:45:00,11.18,11.18,11.16,11.16,97200.0,9.164,9.164,9.1476,9.1476,97200.0
2010-01-11 12:50:00,11.16,11.17,11.16,11.17,58000.0,9.1476,9.1558,9.1476,9.1558,58000.0
2010-01-11 12:55:00,11.17,11.18,11.17,11.17,66800.0,9.1558,9.164,9.1558,9.1558,66800.0
2010-01-11 13:00:00,11.17,11.17,11.16,11.17,42400.0,9.1558,9.1558,9.1476,9.1558,42400.0
2010-01-11 13:05:00,11.17,11.18,11.17,11.17,45600.0,9.1558,9.164,9.1558,9.1558,45600.0
2010-01-11 13:10:00,11.17,11.18,11.17,11.18,44400.0,9.1558,9.164,9.1558,9.164,44400.0
2010-01-11 13:15:00,11.18,11.19,11.18,11.19,58800.0,9.164,9.1722,9.164,9.1722,58800.0
2010-01-11 13:20:00,11.19,11.21,11.19,11.21,110400.0,9.1722,9.1886,9.1722,9.1886,110400.0
2010-01-11 13:25:00,11.21,11.22,11.21,11.22,126800.0,9.1886,9.1968,9.1886,9.1968,126800.0
2010-01-11 13:30:00,11.23,11.24,11.22,11.24,64800.0,9.205,9.2132,9.1968,9.2132,64800.0
2010-01-11 13:35:00,11.24,11.24,11.23,11.23,82400.0,9.2132,9.2132,9.205,9.205,82400.0
2010-01-11 13:40:00,11.23,11.24,11.22,11.22,116400.0,9.205,9.2132,9.1968,9.1968,116400.0
2010-01-11 13:45:00,11.22,11.24,11.22,11.24,141600.0,9.1968,9.2132,9.1968,9.2132,141600.0
2010-01-11 13:50:00,11.24,11.25,11.24,11.24,72400.0,9.2132,9.2214,9.2132,9.2132,72400.0
2010-01-11 13:55:00,11.24,11.24,11.23,11.24,43600.0,9.2132,9.2132,9.205,9.2132,43600.0
2010-01-11 14:00:00,11.24,11.25,11.24,11.24,43200.0,9.2132,9.2214,9.2132,9.2132,43200.0
2010-01-11 14:05:00,11.24,11.25,11.24,11.25,52800.0,9.2132,9.2214,9.2132,9.2214,52800.0
2010-01-11 14:10:00,11.25,11.25,11.24,11.24,62800.0,9.2214,9.2214,9.2132,9.2132,62800.0
2010-01-11 14:15:00,11.24,11.26,11.24,11.25,98800.0,9.2132,9.2296,9.2132,9.2214,98800.0
2010-01-11 14:20:00,11.25,11.27,11.24,11.27,67600.0,9.2214,9.2378,9.2132,9.2378,67600.0
2010-01-11 14:25:00,11.27,11.28,11.26,11.28,81600.0,9.2378,9.246,9.2296,9.246,81600.0
2010-01-11 14:30:00,11.27,11.29,11.27,11.29,204800.0,9.2378,9.2542,9.2378,9.2542,204800.0
2010-01-11 14:35:00,11.29,11.29,11.28,11.28,120800.0,9.2542,9.2542,9.246,9.246,120800.0
2010-01-11 14:40:00,11.28,11.28,11.27,11.28,67600.0,9.246,9.246,9.2378,9.246,67600.0
2010-01-11 14:45:00,11.28,11.28,11.27,11.27,134000.0,9.246,9.246,9.2378,9.2378,134000.0
2010-01-11 14:50:00,11.26,11.29,11.26,11.29,127200.0,9.2296,9.2542,9.2296,9.2542,127200.0
2010-01-11 14:55:00,11.29,11.29,11.28,11.28,120400.0,9.2542,9.2542,9.246,9.246,120400.0
2010-01-11 15:00:00,11.28,11.28,11.28,11.28,66800.0,9.246,9.246,9.246,9.246,66800.0
2010-01-11 15:05:00,11.28,11.29,11.28,11.29,136000.0,9.246,9.2542,9.246,9.2542,136000.0
2010-01-11 15:10:00,11.29,11.3,11.29,11.3,68400.0,9.2542,9.2624,9.2542,9.2624,68400.0
2010-01-11 15:15:00,11.3,11.31,11.3,11.31,143600.0,9.2624,9.2706,9.2624,9.2706,143600.0
2010-01-11 15:20:00,11.31,11.31,11.3,11.3,105600.0,9.2706,9.2706,9.2624,9.2624,105600.0
2010-01-11 15:25:00,11.31,11.32,11.3,11.32,186400.0,9.2706,9.2788,9.2624,9.2788,186400.0
2010-01-11 15:30:00,11.32,11.33,11.32,11.32,157600.0,9.2788,9.287,9.2788,9.2788,157600.0
2010-01-11 15:35:00,11.32,11.33,11.32,11.32,115600.0,9.2788,9.287,9.2788,9.2788,115600.0
2010-01-11 15:40:00,11.32,11.33,11.32,11.33,43600.0,9.2788,9.287,9.2788,9.287,43600.0
2010-01-11 15:45:00,11.33,11.33,11.32,11.32,296000.0,9.287,9.287,9.2788,9.2788,296000.0
2010-01-11 15:50:00,11.33,11.33,11.32,11.33,346000.0,9.287,9.287,9.2788,9.287,346000.0
2010-01-11 15:55:00,11.33,11.33,11.32,11.32,274800.0,9.287,9.287,9.2788,9.2788,274800.0
2010-01-12 09:30:00,11.29,11.31,11.27,11.3,104000.0,9.2542,9.2706,9.2378,9.2624,104000.0
2010-01-12 09:35:00,11.31,11.35,11.29,11.31,70000.0,9.2706,9.3034,9.2542,9.2706,70000.0
2010-01-12 09:40:00,11.31,11.31,11.28,11.28,113200.0,9.2706,9.2706,9.246,9.246,113200.0
2010-01-12 09:45:00,11.28,11.31,11.26,11.3,210800.0,9.246,9.2706,9.2296,9.2624,210800.0
2010-01-12 09:50:00,11.31,11.31,11.29,11.31,151600.0,9.2706,9.2706,9.2542,9.2706,151600.0
2010-01-12 09:55:00,11.31,11.31,11.29,11.29,72800.0,9.2706,9.2706,9.2542,9.2542,72800.0
2010-01-12 10:00:00,11.29,11.31,11.28,11.29,86800.0,9.2542,9.2706,9.246,9.2542,86800.0
2010-01-12 10:05:00,11.29,11.3,11.28,11.29,78400.0,9.2542,9.2624,9.246,9.2542,78400.0
2010-01-12 10:10:00,11.29,11.31,11.29,11.31,90800.0,9.2542,9.2706,9.2542,9.2706,90800.0
2010-01-12 10:15:00,11.31,11.31,11.29,11.31,108800.0,9.2706,9.2706,9.2542,9.2706,108800.0
2010-01-12 10:20:00,11.31,11.32,11.3,11.31,102400.0,9.2706,9.2788,9.2624,9.2706,102400.0
2010-01-12 10:25:00,11.31,11.31,11.3,11.3,237200.0,9.2706,9.2706,9.2624,9.2624,237200.0
2010-01-12 10:30:00,11.3,11.3,11.3,11.3,120800.0,9.2624,9.2624,9.2624,9.2624,120800.0
2010-01-12 10:35:00,11.3,11.31,11.3,11.3,98400.0,9.2624,9.2706,9.2624,9.2624,98400.0
2010-01-12 10:40:00,11.3,11.32,11.3,11.31,95600.0,9.2624,9.2788,9.2624,9.2706,95600.0
2010-01-12 10:45:00,11.31,11.31,11.3,11.31,161600.0,9.2706,9.2706,9.2624,9.2706,161600.0
2010-01-12 10:50:00,11.31,11.32,11.3,11.3,126400.0,9.2706,9.2788,9.2624,9.2624,126400.0
2010-01-12 10:55:00,11.3,11.3,11.29,11.29,276000.0,9.2624,9.2624,9.2542,9.2542,276000.0
2010-01-12 11:00:00,11.29,11.3,11.28,11.29,148800.0,9.2542,9.2624,9.246,9.2542,148800.0
2010-01-12 11:05:00,11.29,11.3,11.29,11.29,35600.0,9.2542,9.2624,9.2542,9.2542,35600.0
2010-01-12 11:10:00,11.3,11.3,11.29,11.3,68400.0,9.2624,9.2624,9.2542,9.2624,68400.0
2010-01-12 11:15:00,11.3,11.3,11.3,11.3,88000.0,9.2624,9.2624,9.2624,9.2624,88000.0
2010-01-12 11:20:00,11.3,11.3,11.3,11.3,95200.0,9.2624,9.2624,9.2624,9.2624,95200.0
2010-01-12 11:25:00,11.3,11.3,11.29,11.29,58800.0,9.2624,9.2624,9.2542,9.2542,58800.0
2010-01-12 11:30:00,11.29,11.3,11.29,11.29,88400.0,9.2542,9.2624,9.2542,9.2542,88400.0
2010-01-12 11:35:00,11.29,11.29,11.28,11.29,70800.0,9.2542,9.2542,9.246,9.2542,70800.0
2010-01-12 11:40:00,11.29,11.29,11.29,11.29,42000.0,9.2542,9.2542,9.2542,9.2542,42000.0
2010-01-12 11:45:00,11.29,11.3,11.28,11.3,87200.0,9.2542,9.2624,9.246,9.2624,87200.0
2010-01-12 11:50:00,11.3,11.31,11.3,11.31,129600.0,9.2624,9.2706,9.2624,9.2706,129600.0
2010-01-12 11:55:00,11.31,11.31,11.31,11.31,39600.0,9.2706,9.2706,9.2706,9.2706,39600.0
2010-01-12 12:00:00,11.31,11.31,11.3,11.31,64400.0,9.2706,9.2706,9.2624,9.2706,64400.0
2010-01-12 12:05:00,11.31,11.33,11.31,11.33,52400.0,9.2706,9.287,9.2706,9.287,52400.0
2010-01-12 12:10:00,11.33,11.35,11.33,11.35,43600.0,9.287,9.3034,9.287,9.3034,43600.0
2010-01-12 12:15:00,11.34,11.34,11.32,11.32,87600.0,9.2952,9.2952,9.2788,9.2788,87600.0
2010-01-12 12:20:00,11.32,11.33,11.31,11.32,123600.0,9.2788,9.287,9.2706,9.2788,123600.0
2010-01-12 12:25:00,11.32,11.32,11.31,11.31,75600.0,9.2788,9.2788,9.2706,9.2706,75600.0
2010-01-12 12:30:00,11.31,11.31,11.29,11.3,159600.0,9.2706,9.2706,9.2542,9.2624,159600.0
2010-01-12 12:35:00,11.31,11.31,11.29,11.3,268000.0,9.2706,9.2706,9.2542,9.2624,268000.0
2010-01-12 12:40:00,11.3,11.31,11.3,11.31,80000.0,9.2624,9.2706,9.2624,9.2706,80000.0
2010-01-12 12:45:00,11.31,11.31,11.31,11.31,73200.0,9.2706,9.2706,9.2706,9.2706,73200.0
2010-01-12 12:50:00,11.31,11.31,11.29,11.31,72800.0,9.2706,9.2706,9.2542,9.2706,72800.0
2010-01-12 12:55:00,11.31,11.31,11.3,11.3,78400.0,9.2706,9.2706,9.2624,9.2624,78400.0
2010-01-12 13:00:00,11.3,11.31,11.3,11.3,130000.0,9.2624,9.2706,9.2624,9.2624,130000.0
2010-01-12 13:05:00,11.3,11.3,11.29,11.3,125200.0,9.2624,9.2624,9.2542,9.2624,125200.0
2010-01-12 13:10:00,11.3,11.3,11.29,11.3,46800.0,9.2624,9.2624,9.2542,9.2624,46800.0
2010-01-12 13:15:00,11.29,11.3,11.29,11.3,126800.0,9.2542,9.2624,9.2542,9.2624,126800.0
2010-01-12 13:20:00,11.3,11.31,11.29,11.31,71200.0,9.2624,9.2706,9.2542,9.2706,71200.0
2010-01-12 13:25:00,11.31,11.31,11.31,11.31,77200.0,9.2706,9.2706,9.2706,9.2706,77200.0
2010-01-12 13:30:00,11.31,11.32,11.31,11.32,92000.0,9.2706,9.2788,9.2706,9.2788,92000.0
2010-01-12 13:35:00,11.32,11.33,11.31,11.32,60800.0,9.2788,9.287,9.2706,9.2788,60800.0
2010-01-12 13:40:00,11.32,11.33,11.31,11.31,97600.0,9.2788,9.287,9.2706,9.2706,97600.0
2010-01-12 13:45:00,11.31,11.33,11.31,11.32,82800.0,9.2706,9.287,9.2706,9.2788,82800.0
2010-01-12 13:50:00,11.33,11.33,11.32,11.33,336000.0,9.287,9.287,9.2788,9.287,336000.0
2010-01-12 13:55:00,11.33,11.34,11.33,11.33,58800.0,9.287,9.2952,9.287,9.287,58800.0
2010-01-12 14:00:00,11.33,11.33,11.31,11.31,89600.0,9.287,9.287,9.2706,9.2706,89600.0
2010-01-12 14:05:00,11.31,11.33,11.31,11.33,48800.0,9.2706,9.287,9.2706,9.287,48800.0
2010-01-12 14:10:00,11.33,11.33,11.32,11.32,72800.0,9.287,9.287,9.2788,9.2788,72800.0
2010-01-12 14:15:00,11.32,11.33,11.32,11.32,37600.0,9.2788,9.287,9.2788,9.2788,37600.0
2010-01-12 14:20:00,11.32,11.34,11.32,11.34,266000.0,9.2788,9.2952,9.2788,9.2952,266000.0
2010-01-12 14:25:00,11.34,11.34,11.33,11.33,112800.0,9.2952,9.2952,9.287,9.287,112800.0
2010-01-12 14:30:00,11.33,11.33,11.32,11.33,74400.0,9.287,9.287,9.2788,9.287,74400.0
2010-01-12 14:35:00,11.33,11.34,11.33,11.33,44400.0,9.287,9.2952,9.287,9.287,44400.0
2010-01-12 14:40:00,11.33,11.33,11.31,11.32,111200.0,9.287,9.287,9.2706,9.2788,111200.0
2010-01-12 14:45:00,11.32,11.35,11.32,11.35,48000.0,9.2788,9.3034,9.2788,9.3034,48000.0
2010-01-12 14:50:00,11.35,11.36,11.34,11.35,57600.0,9.3034,9.3116,9.2952,9.3034,57600.0
2010-01-12 14:55:00,11.35,11.37,11.35,11.37,76000.0,9.3034,9.3198,9.3034,9.3198,76000.0
2010-01-12 15:00:00,11.37,11.37,11.36,11.37,99600.0,9.3198,9.3198,9.3116,9.3198,99600.0
2010-01-12 15:05:00,11.36,11.37,11.36,11.36,90000.0,9.3116,9.3198,9.3116,9.3116,90000.0
2010-01-12 15:10:00,11.36,11.36,11.34,11.34,89200.0,9.3116,9.3116,9.2952,9.2952,89200.0
2010-01-12 15:15:00,11.34,11.34,11.33,11.33,71600.0,9.2952,9.2952,9.287,9.287,71600.0
2010-01-12 15:20:00,11.33,11.34,11.33,11.34,53200.0,9.287,9.2952,9.287,9.2952,53200.0
2010-01-12 15:25:00,11.34,11.36,11.34,11.36,151600.0,9.2952,9.3116,9.2952,9.3116,151600.0
2010-01-12 15:30:00,11.36,11.36,11.35,11.35,253200.0,9.3116,9.3116,9.3034,9.3034,253200.0
2010-01-12 15:35:00,11.35,11.35,11.34,11.34,200400.0,9.3034,9.3034,9.2952,9.2952,200400.0
2010-01-12 15:40:00,11.34,11.35,11.33,11.33,164000.0,9.2952,9.3034,9.287,9.287,164000.0
2010-01-12 15:45:00,11.33,11.35,11.33,11.35,127200.0,9.287,9.3034,9.287,9.3034,127200.0
2010-01-12 15:50:00,11.35,11.37,11.35,11.37,358800.0,9.3034,9.3198,9.3034,9.3198,358800.0
2010-01-12 15:55:00,11.37,11.38,11.36,11.37,428400.0,9.3198,9.328,9.3116,9.3198,428400.0
2010-01-13 09:30:00,11.42,11.45,11.4,11.45,133200.0,9.3608,9.3853,9.3444,9.3853,133200.0
2010-01-13 09:35:00,11.44,11.45,11.4,11.41,207600.0,9.3772,9.3853,9.3444,9.3526,207600.0
2010-01-13 09:40:00,11.41,11.42,11.4,11.42,87200.0,9.3526,9.3608,9.3444,9.3608,87200.0
2010-01-13 09:45:00,11.42,11.43,11.4,11.42,65600.0,9.3608,9.369,9.3444,9.3608,65600.0
2010-01-13 09:50:00,11.42,11.42,11.4,11.41,61600.0,9.3608,9.3608,9.3444,9.3526,61600.0
2010-01-13 09:55:00,11.41,11.42,11.39,11.41,80400.0,9.3526,9.3608,9.3362,9.3526,80400.0
2010-01-13 10:00:00,11.42,11.44,11.4,11.43,306800.0,9.3608,9.3772,9.3444,9.369,306800.0
2010-01-13 10:05:00,11.43,11.43,11.41,11.42,36400.0,9.369,9.369,9.3526,9.3608,36400.0
2010-01-13 10:10:00,11.42,11.42,11.4,11.42,110400.0,9.3608,9.3608,9.3444,9.3608,110400.0
2010-01-13 10:15:00,11.41,11.42,11.4,11.4,165600.0,9.3526,9.3608,9.3444,9.3444,165600.0
2010-01-13 10:20:00,11.4,11.4,11.38,11.39,68400.0,9.3444,9.3444,9.328,9.3362,68400.0
2010-01-13 10:25:00,11.39,11.41,11.39,11.41,96400.0,9.3362,9.3526,9.3362,9.3526,96400.0
2010-01-13 10:30:00,11.4,11.42,11.4,11.4,112800.0,9.3444,9.3608,9.3444,9.3444,112800.0
2010-01-13 10:35:00,11.4,11.41,11.4,11.41,101200.0,9.3444,9.3526,9.3444,9.3526,101200.0
2010-01-13 10:40:00,11.41,11.42,11.4,11.41,58400.0,9.3526,9.3608,9.3444,9.3526,58400.0
2010-01-13 10:45:00,11.41,11.41,11.4,11.4,83600.0,9.3526,9.3526,9.3444,9.3444,83600.0
2010-01-13 10:50:00,11.4,11.41,11.4,11.41,128800.0,9.3444,9.3526,9.3444,9.3526,128800.0
2010-01-13 10:55:00,11.41,11.43,11.41,11.41,94800.0,9.3526,9.369,9.3526,9.3526,94800.0
2010-01-13 11:00:00,11.41,11.42,11.41,11.41,88800.0,9.3526,9.3608,9.3526,9.3526,88800.0
2010-01-13 11:05:00,11.41,11.42,11.4,11.42,120000.0,9.3526,9.3608,9.3444,9.3608,120000.0
2010-01-13 11:10:00,11.41,11.41,11.39,11.4,47600.0,9.3526,9.3526,9.3362,9.3444,47600.0
2010-01-13 11:15:00,11.4,11.41,11.38,11.41,81200.0,9.3444,9.3526,9.328,9.3526,81200.0
2010-01-13 11:20:00,11.41,11.43,11.41,11.43,81600.0,9.3526,9.369,9.3526,9.369,81600.0
2010-01-13 11:25:00,11.42,11.44,11.41,11.42,56800.0,9.3608,9.3772,9.3526,9.3608,56800.0
2010-01-13 11:30:00,11.42,11.43,11.42,11.42,48400.0,9.3608,9.369,9.3608,9.3608,48400.0
2010-01-13 11:35:00,11.41,11.42,11.4,11.4,47600.0,9.3526,9.3608,9.3444,9.3444,47600.0
2010-01-13 11:40:00,11.4,11.42,11.4,11.41,32400.0,9.3444,9.3608,9.3444,9.3526,32400.0
2010-01-13 11:45:00,11.42,11.43,11.41,11.43,40800.0,9.3608,9.369,9.3526,9.369,40800.0
2010-01-13 11:50:00,11.42,11.43,11.41,11.42,61600.0,9.3608,9.369,9.3526,9.3608,61600.0
2010-01-13 11:55:00,11.42,11.42,11.4,11.41,40800.0,9.3608,9.3608,9.3444,9.3526,40800.0
2010-01-13 12:00:00,11.41,11.42,11.41,11.42,55200.0,9.3526,9.3608,9.3526,9.3608,55200.0
2010-01-13 12:05:00,11.42,11.42,11.42,11.42,56400.0,9.3608,9.3608,9.3608,9.3608,56400.0
2010-01-13 12:10:00,11.42,11.42,11.41,11.42,58000.0,9.3608,9.3608,9.3526,9.3608,58000.0
2010-01-13 12:15:00,11.42,11.43,11.42,11.42,44000.0,9.3608,9.369,9.3608,9.3608,44000.0
2010-01-13 12:20:00,11.42,11.44,11.42,11.43,31600.0,9.3608,9.3772,9.3608,9.369,31600.0
2010-01-13 12:25:00,11.43,11.45,11.43,11.44,47200.0,9.369,9.3853,9.369,9.3772,47200.0
2010-01-13 12:30:00,11.44,11.46,11.44,11.45,62800.0,9.3772,9.3935,9.3772,9.3853,62800.0
2010-01-13 12:35:00,11.45,11.47,11.45,11.46,76000.0,9.3853,9.4017,9.3853,9.3935,76000.0
2010-01-13 12:40:00,11.46,11.48,11.46,11.47,54000.0,9.3935,9.4099,9.3935,9.4017,54000.0
2010-01-13 12:45:00,11.47,11.48,11.47,11.47,50400.0,9.4017,9.4099,9.4017,9.4017,50400.0
2010-01-13 12:50:00,11.46,11.47,11.45,11.46,52400.0,9.3935,9.4017,9.3853,9.3935,52400.0
2010-01-13 12:55:00,11.45,11.46,11.44,11.44,55200.0,9.3853,9.3935,9.3772,9.3772,55200.0
2010-01-13 13:00:00,11.44,11.45,11.44,11.45,41600.0,9.3772,9.3853,9.3772,9.3853,41600.0
2010-01-13 13:05:00,11.46,11.47,11.45,11.47,50000.0,9.3935,9.4017,9.3853,9.4017,50000.0
2010-01-13 13:10:00,11.46,11.47,11.46,11.46,60000.0,9.3935,9.4017,9.3935,9.3935,60000.0
2010-01-13 13:15:00,11.46,11.47,11.46,11.47,44800.0,9.3935,9.4017,9.3935,9.4017,44800.0
2010-01-13 13:20:00,11.46,11.47,11.46,11.46,62400.0,9.3935,9.4017,9.3935,9.3935,62400.0
2010-01-13 13:25:00,11.47,11.47,11.47,11.47,40000.0,9.4017,9.4017,9.4017,9.4017,40000.0
2010-01-13 13:30:00,11.47,11.47,11.46,11.46,117600.0,9.4017,9.4017,9.3935,9.3935,117600.0
2010-01-13 13:35:00,11.46,11.47,11.45,11.46,107200.0,9.3935,9.4017,9.3853,9.3935,107200.0
2010-01-13 13:40:00,11.46,11.47,11.45,11.47,93600.0,9.3935,9.4017,9.3853,9.4017,93600.0
2010-01-13 13:45:00,11.47,11.47,11.46,11.47,42000.0,9.4017,9.4017,9.3935,9.4017,42000.0
2010-01-13 13:50:00,11.47,11.47,11.45,11.46,117600.0,9.4017,9.4017,9.3853,9.3935,117600.0
2010-01-13 13:55:00,11.46,11.47,11.45,11.46,70800.0,9.3935,9.4017,9.3853,9.3935,70800.0
2010-01-13 14:00:00,11.46,11.47,11.45,11.46,110000.0,9.3935,9.4017,9.3853,9.3935,110000.0
2010-01-13 14:05:00,11.46,11.47,11.45,11.47,78000.0,9.3935,9.4017,9.3853,9.4017,78000.0
2010-01-13 14:10:00,11.47,11.47,11.45,11.45,73200.0,9.4017,9.4017,9.3853,9.3853,73200.0
2010-01-13 14:15:00,11.45,11.46,11.45,11.46,62800.0,9.3853,9.3935,9.3853,9.3935,62800.0
2010-01-13 14:20:00,11.47,11.47,11.46,11.46,88800.0,9.4017,9.4017,9.3935,9.3935,88800.0
2010-01-13 14:25:00,11.47,11.47,11.46,11.46,42400.0,9.4017,9.4017,9.3935,9.3935,42400.0
2010-01-13 14:30:00,11.46,11.47,11.46,11.47,71200.0,9.3935,9.4017,9.3935,9.4017,71200.0
2010-01-13 14:35:00,11.47,11.47,11.46,11.47,50800.0,9.4017,9.4017,9.3935,9.4017,50800.0
2010-01-13 14:40:00,11.47,11.47,11.46,11.47,90400.0,9.4017,9.4017,9.3935,9.4017,90400.0
2010-01-13 14:45:00,11.47,11.48,11.47,11.48,65200.0,9.4017,9.4099,9.4017,9.4099,65200.0
2010-01-13 14:50:00,11.48,11.48,11.46,11.47,81200.0,9.4099,9.4099,9.3935,9.4017,81200.0
2010-01-13 14:55:00,11.47,11.48,11.47,11.48,49600.0,9.4017,9.4099,9.4017,9.4099,49600.0
2010-01-13 15:00:00,11.48,11.48,11.47,11.47,94400.0,9.4099,9.4099,9.4017,9.4017,94400.0
2010-01-13 15:05:00,11.47,11.47,11.47,11.47,60400.0,9.4017,9.4017,9.4017,9.4017,60400.0
2010-01-13 15:10:00,11.47,11.49,11.47,11.49,111200.0,9.4017,9.4181,9.4017,9.4181,111200.0
2010-01-13 15:15:00,11.49,11.49,11.47,11.48,238800.0,9.4181,9.4181,9.4017,9.4099,238800.0
2010-01-13 15:20:00,11.48,11.5,11.48,11.5,150800.0,9.4099,9.4263,9.4099,9.4263,150800.0
2010-01-13 15:25:00,11.5,11.51,11.49,11.49,139200.0,9.4263,9.4345,9.4181,9.4181,139200.0
2010-01-13 15:30:00,11.49,11.52,11.49,11.51,264000.0,9.4181,9.4427,9.4181,9.4345,264000.0
2010-01-13 15:35:00,11.51,11.51,11.49,11.5,152400.0,9.4345,9.4345,9.4181,9.4263,152400.0
2010-01-13 15:40:00,11.5,11.5,11.46,11.46,240800.0,9.4263,9.4263,9.3935,9.3935,240800.0
2010-01-13 15:45:00,11.47,11.47,11.46,11.47,194800.0,9.4017,9.4017,9.3935,9.4017,194800.0
2010-01-13 15:50:00,11.47,11.49,11.47,11.47,240400.0,9.4017,9.4181,9.4017,9.4017,240400.0
2010-01-13 15:55:00,11.47,11.49,11.47,11.48,388000.0,9.4017,9.4181,9.4017,9.4099,388000.0
2010-01-14 09:30:00,11.43,11.44,11.4,11.43,90400.0,9.369,9.3772,9.3444,9.369,90400.0
2010-01-14 09:35:00,11.44,11.47,11.4,11.41,37200.0,9.3772,9.4017,9.3444,9.3526,37200.0
2010-01-14 09:40:00,11.41,11.43,11.41,11.43,76400.0,9.3526,9.369,9.3526,9.369,76400.0
2010-01-14 09:45:00,11.43,11.46,11.43,11.45,16000.0,9.369,9.3935,9.369,9.3853,16000.0
2010-01-14 09:50:00,11.45,11.46,11.41,11.41,45600.0,9.3853,9.3935,9.3526,9.3526,45600.0
2010-01-14 09:55:00,11.42,11.43,11.41,11.43,68000.0,9.3608,9.369,9.3526,9.369,68000.0
2010-01-14 10:00:00,11.43,11.44,11.42,11.44,74400.0,9.369,9.3772,9.3608,9.3772,74400.0
2010-01-14 10:05:00,11.44,11.46,11.44,11.45,85200.0,9.3772,9.3935,9.3772,9.3853,85200.0
2010-01-14 10:10:00,11.45,11.45,11.44,11.45,119200.0,9.3853,9.3853,9.3772,9.3853,119200.0
2010-01-14 10:15:00,11.45,11.47,11.45,11.45,76000.0,9.3853,9.4017,9.3853,9.3853,76000.0
2010-01-14 10:20:00,11.45,11.45,11.44,11.44,100000.0,9.3853,9.3853,9.3772,9.3772,100000.0
2010-01-14 10:25:00,11.44,11.44,11.43,11.44,60400.0,9.3772,9.3772,9.369,9.3772,60400.0
2010-01-14 10:30:00,11.44,11.44,11.44,11.44,43600.0,9.3772,9.3772,9.3772,9.3772,43600.0
2010-01-14 10:35:00,11.44,11.44,11.42,11.42,67600.0,9.3772,9.3772,9.3608,9.3608,67600.0
2010-01-14 10:40:00,11.42,11.42,11.42,11.42,38800.0,9.3608,9.3608,9.3608,9.3608,38800.0
2010-01-14 10:45:00,11.42,11.43,11.42,11.43,92000.0,9.3608,9.369,9.3608,9.369,92000.0
2010-01-14 10:50:00,11.43,11.43,11.42,11.43,84000.0,9.369,9.369,9.3608,9.369,84000.0
2010-01-14 10:55:00,11.43,11.43,11.43,11.43,46400.0,9.369,9.369,9.369,9.369,46400.0
2010-01-14 11:00:00,11.43,11.43,11.4,11.4,57600.0,9.369,9.369,9.3444,9.3444,57600.0
2010-01-14 11:05:00,11.4,11.4,11.39,11.4,54400.0,9.3444,9.3444,9.3362,9.3444,54400.0
2010-01-14 11:10:00,11.4,11.41,11.39,11.41,40400.0,9.3444,9.3526,9.3362,9.3526,40400.0
2010-01-14 11:15:00,11.41,11.41,11.4,11.4,60000.0,9.3526,9.3526,9.3444,9.3444,60000.0
2010-01-14 11:20:00,11.4,11.42,11.4,11.42,86000.0,9.3444,9.3608,9.3444,9.3608,86000.0
2010-01-14 11:25:00,11.42,11.44,11.41,11.43,72000.0,9.3608,9.3772,9.3526,9.369,72000.0
2010-01-14 11:30:00,11.43,11.44,11.42,11.42,48000.0,9.369,9.3772,9.3608,9.3608,48000.0
2010-01-14 11:35:00,11.42,11.42,11.4,11.41,43600.0,9.3608,9.3608,9.3444,9.3526,43600.0
2010-01-14 11:40:00,11.41,11.41,11.4,11.41,12000.0,9.3526,9.3526,9.3444,9.3526,12000.0
2010-01-14 11:45:00,11.41,11.41,11.4,11.41,34400.0,9.3526,9.3526,9.3444,9.3526,34400.0
2010-01-14 11:50:00,11.41,11.41,11.4,11.4,100400.0,9.3526,9.3526,9.3444,9.3444,100400.0
2010-01-14 11:55:00,11.41,11.41,11.41,11.41,30800.0,9.3526,9.3526,9.3526,9.3526,30800.0
2010-01-14 12:00:00,11.41,11.42,11.41,11.42,14000.0,9.3526,9.3608,9.3526,9.3608,14000.0
2010-01-14 12:05:00,11.42,11.43,11.42,11.43,221600.0,9.3608,9.369,9.3608,9.369,221600.0
2010-01-14 12:10:00,11.43,11.43,11.42,11.42,97600.0,9.369,9.369,9.3608,9.3608,97600.0
2010-01-14 12:15:00,11.43,11.43,11.42,11.42,50800.0,9.369,9.369,9.3608,9.3608,50800.0
2010-01-14 12:20:00,11.42,11.43,11.41,11.42,28000.0,9.3608,9.369,9.3526,9.3608,28000.0
2010-01-14 12:25:00,11.42,11.43,11.41,11.42,33600.0,9.3608,9.369,9.3526,9.3608,33600.0
2010-01-14 12:30:00,11.43,11.43,11.42,11.42,47600.0,9.369,9.369,9.3608,9.3608,47600.0
2010-01-14 12:35:00,11.42,11.42,11.41,11.42,53600.0,9.3608,9.3608,9.3526,9.3608,53600.0
2010-01-14 12:40:00,11.42,11.42,11.41,11.42,25200.0,9.3608,9.3608,9.3526,9.3608,25200.0
2010-01-14 12:45:00,11.42,11.43,11.42,11.42,42000.0,9.3608,9.369,9.3608,9.3608,42000.0
2010-01-14 12:50:00,11.42,11.43,11.42,11.42,31600.0,9.3608,9.369,9.3608,9.3608,31600.0
2010-01-14 12:55:00,11.42,11.43,11.42,11.43,17200.0,9.3608,9.369,9.3608,9.369,17200.0
2010-01-14 13:00:00,11.43,11.43,11.42,11.42,136000.0,9.369,9.369,9.3608,9.3608,136000.0
2010-01-14 13:05:00,11.42,11.42,11.4,11.41,186400.0,9.3608,9.3608,9.3444,9.3526,186400.0
2010-01-14 13:10:00,11.42,11.42,11.41,11.41,38000.0,9.3608,9.3608,9.3526,9.3526,38000.0
2010-01-14 13:15:00,11.41,11.41,11.4,11.41,228800.0,9.3526,9.3526,9.3444,9.3526,228800.0
2010-01-14 13:20:00,11.4,11.4,11.4,11.4,68400.0,9.3444,9.3444,9.3444,9.3444,68400.0
2010-01-14 13:25:00,11.4,11.41,11.4,11.41,155600.0,9.3444,9.3526,9.3444,9.3526,155600.0
2010-01-14 13:30:00,11.41,11.42,11.41,11.42,82000.0,9.3526,9.3608,9.3526,9.3608,82000.0
2010-01-14 13:35:00,11.43,11.43,11.4,11.4,72800.0,9.369,9.369,9.3444,9.3444,72800.0
2010-01-14 13:40:00,11.4,11.41,11.4,11.4,61600.0,9.3444,9.3526,9.3444,9.3444,61600.0
2010-01-14 13:45:00,11.4,11.42,11.4,11.42,60800.0,9.3444,9.3608,9.3444,9.3608,60800.0
2010-01-14 13:50:00,11.41,11.41,11.4,11.41,38800.0,9.3526,9.3526,9.3444,9.3526,38800.0
2010-01-14 13:55:00,11.41,11.41,11.39,11.39,73600.0,9.3526,9.3526,9.3362,9.3362,73600.0
2010-01-14 14:00:00,11.39,11.4,11.38,11.4,113600.0,9.3362,9.3444,9.328,9.3444,113600.0
2010-01-14 14:05:00,11.4,11.4,11.39,11.4,64000.0,9.3444,9.3444,9.3362,9.3444,64000.0
2010-01-14 14:10:00,11.4,11.4,11.39,11.39,52000.0,9.3444,9.3444,9.3362,9.3362,52000.0
2010-01-14 14:15:00,11.39,11.4,11.39,11.39,31200.0,9.3362,9.3444,9.3362,9.3362,31200.0
2010-01-14 14:20:00,11.39,11.4,11.39,11.4,43600.0,9.3362,9.3444,9.3362,9.3444,43600.0
2010-01-14 14:25:00,11.4,11.4,11.39,11.4,46800.0,9.3444,9.3444,9.3362,9.3444,46800.0
2010-01-14 14:30:00,11.4,11.4,11.39,11.4,64800.0,9.3444,9.3444,9.3362,9.3444,64800.0
2010-01-14 14:35:00,11.39,11.4,11.39,11.39,52400.0,9.3362,9.3444,9.3362,9.3362,52400.0
2010-01-14 14:40:00,11.39,11.39,11.39,11.39,71600.0,9.3362,9.3362,9.3362,9.3362,71600.0
2010-01-14 14:45:00,11.39,11.4,11.39,11.39,99600.0,9.3362,9.3444,9.3362,9.3362,99600.0
2010-01-14 14:50:00,11.39,11.41,11.39,11.4,117200.0,9.3362,9.3526,9.3362,9.3444,117200.0
2010-01-14 14:55:00,11.4,11.41,11.4,11.4,85200.0,9.3444,9.3526,9.3444,9.3444,85200.0
2010-01-14 15:00:00,11.4,11.42,11.4,11.42,59600.0,9.3444,9.3608,9.3444,9.3608,59600.0
2010-01-14 15:05:00,11.42,11.42,11.4,11.41,34000.0,9.3608,9.3608,9.3444,9.3526,34000.0
2010-01-14 15:10:00,11.41,11.42,11.4,11.41,42800.0,9.3526,9.3608,9.3444,9.3526,42800.0
2010-01-14 15:15:00,11.42,11.43,11.42,11.43,54000.0,9.3608,9.369,9.3608,9.369,54000.0
2010-01-14 15:20:00,11.43,11.44,11.42,11.43,91600.0,9.369,9.3772,9.3608,9.369,91600.0
2010-01-14 15:25:00,11.43,11.43,11.4,11.41,197600.0,9.369,9.369,9.3444,9.3526,197600.0
2010-01-14 15:30:00,11.4,11.41,11.4,11.4,48000.0,9.3444,9.3526,9.3444,9.3444,48000.0
2010-01-14 15:35:00,11.4,11.41,11.4,11.41,108400.0,9.3444,9.3526,9.3444,9.3526,108400.0
2010-01-14 15:40:00,11.41,11.41,11.4,11.4,56000.0,9.3526,9.3526,9.3444,9.3444,56000.0
2010-01-14 15:45:00,11.4,11.41,11.4,11.4,133600.0,9.3444,9.3526,9.3444,9.3444,133600.0
2010-01-14 15:50:00,11.4,11.4,11.4,11.4,84000.0,9.3444,9.3444,9.3444,9.3444,84000.0
2010-01-14 15:55:00,11.4,11.41,11.4,11.4,137200.0,9.3444,9.3526,9.3444,9.3444,137200.0
2010-01-15 09:30:00,11.45,11.45,11.35,11.4,801600.0,9.3853,9.3853,9.3034,9.3444,801600.0
2010-01-15 09:35:00,11.39,11.45,11.39,11.42,67600.0,9.3362,9.3853,9.3362,9.3608,67600.0
2010-01-15 09:40:00,11.42,11.45,11.42,11.42,43600.0,9.3608,9.3853,9.3608,9.3608,43600.0
2010-01-15 09:45:00,11.4,11.41,11.37,11.37,75200.0,9.3444,9.3526,9.3198,9.3198,75200.0
2010-01-15 09:50:00,11.37,11.38,11.37,11.38,119200.0,9.3198,9.328,9.3198,9.328,119200.0
2010-01-15 09:55:00,11.38,11.38,11.32,11.36,58800.0,9.328,9.328,9.2788,9.3116,58800.0
2010-01-15 10:00:00,11.35,11.36,11.3,11.32,68000.0,9.3034,9.3116,9.2624,9.2788,68000.0
2010-01-15 10:05:00,11.33,11.34,11.31,11.33,112400.0,9.287,9.2952,9.2706,9.287,112400.0
2010-01-15 10:10:00,11.33,11.35,11.33,11.34,72800.0,9.287,9.3034,9.287,9.2952,72800.0
2010-01-15 10:15:00,11.34,11.34,11.31,11.34,54800.0,9.2952,9.2952,9.2706,9.2952,54800.0
2010-01-15 10:20:00,11.34,11.34,11.32,11.33,49200.0,9.2952,9.2952,9.2788,9.287,49200.0
2010-01-15 10:25:00,11.33,11.35,11.31,11.34,84000.0,9.287,9.3034,9.2706,9.2952,84000.0
2010-01-15 10:30:00,11.34,11.36,11.32,11.35,71200.0,9.2952,9.3116,9.2788,9.3034,71200.0
2010-01-15 10:35:00,11.35,11.35,11.32,11.34,41200.0,9.3034,9.3034,9.2788,9.2952,41200.0
2010-01-15 10:40:00,11.34,11.35,11.32,11.35,55600.0,9.2952,9.3034,9.2788,9.3034,55600.0
2010-01-15 10:45:00,11.36,11.37,11.33,11.37,32000.0,9.3116,9.3198,9.287,9.3198,32000.0
2010-01-15 10:50:00,11.37,11.37,11.35,11.35,17200.0,9.3198,9.3198,9.3034,9.3034,17200.0
2010-01-15 10:55:00,11.35,11.38,11.35,11.38,51600.0,9.3034,9.328,9.3034,9.328,51600.0
2010-01-15 11:00:00,11.38,11.38,11.35,11.35,41600.0,9.328,9.328,9.3034,9.3034,41600.0
2010-01-15 11:05:00,11.35,11.35,11.32,11.33,50800.0,9.3034,9.3034,9.2788,9.287,50800.0
2010-01-15 11:10:00,11.34,11.34,11.31,11.33,56400.0,9.2952,9.2952,9.2706,9.287,56400.0
2010-01-15 11:15:00,11.33,11.33,11.33,11.33,30800.0,9.287,9.287,9.287,9.287,30800.0
2010-01-15 11:20:00,11.33,11.34,11.31,11.34,78800.0,9.287,9.2952,9.2706,9.2952,78800.0
2010-01-15 11:25:00,11.34,11.34,11.31,11.31,34400.0,9.2952,9.2952,9.2706,9.2706,34400.0
2010-01-15 11:30:00,11.31,11.31,11.28,11.29,50400.0,9.2706,9.2706,9.246,9.2542,50400.0
2010-01-15 11:35:00,11.29,11.3,11.28,11.3,47600.0,9.2542,9.2624,9.246,9.2624,47600.0
2010-01-15 11:40:00,11.3,11.31,11.29,11.29,50400.0,9.2624,9.2706,9.2542,9.2542,50400.0
2010-01-15 11:45:00,11.29,11.3,11.28,11.3,36000.0,9.2542,9.2624,9.246,9.2624,36000.0
2010-01-15 11:50:00,11.3,11.3,11.26,11.27,59200.0,9.2624,9.2624,9.2296,9.2378,59200.0
2010-01-15 11:55:00,11.27,11.28,11.26,11.27,44800.0,9.2378,9.246,9.2296,9.2378,44800.0
2010-01-15 12:00:00,11.27,11.28,11.27,11.27,36800.0,9.2378,9.246,9.2378,9.2378,36800.0
2010-01-15 12:05:00,11.27,11.28,11.27,11.28,39200.0,9.2378,9.246,9.2378,9.246,39200.0
2010-01-15 12:10:00,11.28,11.28,11.26,11.28,82800.0,9.246,9.246,9.2296,9.246,82800.0
2010-01-15 12:15:00,11.28,11.29,11.27,11.28,67600.0,9.246,9.2542,9.2378,9.246,67600.0
2010-01-15 12:20:00,11.28,11.29,11.28,11.28,56000.0,9.246,9.2542,9.246,9.246,56000.0
2010-01-15 12:25:00,11.29,11.29,11.28,11.28,135200.0,9.2542,9.2542,9.246,9.246,135200.0
2010-01-15 12:30:00,11.28,11.3,11.28,11.29,81200.0,9.246,9.2624,9.246,9.2542,81200.0
2010-01-15 12:35:00,11.29,11.3,11.28,11.3,99600.0,9.2542,9.2624,9.246,9.2624,99600.0
2010-01-15 12:40:00,11.3,11.3,11.28,11.28,46000.0,9.2624,9.2624,9.246,9.246,46000.0
2010-01-15 12:45:00,11.28,11.3,11.28,11.29,49600.0,9.246,9.2624,9.246,9.2542,49600.0
2010-01-15 12:50:00,11.29,11.3,11.29,11.29,38400.0,9.2542,9.2624,9.2542,9.2542,38400.0
2010-01-15 12:55:00,11.29,11.3,11.29,11.29,23600.0,9.2542,9.2624,9.2542,9.2542,23600.0
2010-01-15 13:00:00,11.29,11.3,11.27,11.28,38400.0,9.2542,9.2624,9.2378,9.246,38400.0
2010-01-15 13:05:00,11.28,11.28,11.27,11.28,57600.0,9.246,9.246,9.2378,9.246,57600.0
2010-01-15 13:10:00,11.28,11.29,11.28,11.28,31200.0,9.246,9.2542,9.246,9.246,31200.0
2010-01-15 13:15:00,11.28,11.29,11.28,11.29,37200.0,9.246,9.2542,9.246,9.2542,37200.0
2010-01-15 13:20:00,11.29,11.29,11.27,11.28,91200.0,9.2542,9.2542,9.2378,9.246,91200.0
2010-01-15 13:25:00,11.28,11.28,11.27,11.28,28000.0,9.246,9.246,9.2378,9.246,28000.0
2010-01-15 13:30:00,11.28,11.28,11.27,11.28,45200.0,9.246,9.246,9.2378,9.246,45200.0
2010-01-15 13:35:00,11.27,11.27,11.26,11.26,22400.0,9.2378,9.2378,9.2296,9.2296,22400.0
2010-01-15 13:40:00,11.27,11.27,11.25,11.26,76800.0,9.2378,9.2378,9.2214,9.2296,76800.0
2010-01-15 13:45:00,11.26,11.27,11.26,11.27,74000.0,9.2296,9.2378,9.2296,9.2378,74000.0
2010-01-15 13:50:00,11.27,11.28,11.26,11.26,36000.0,9.2378,9.246,9.2296,9.2296,36000.0
2010-01-15 13:55:00,11.26,11.26,11.24,11.24,116800.0,9.2296,9.2296,9.2132,9.2132,116800.0
2010-01-15 14:00:00,11.25,11.26,11.25,11.26,101600.0,9.2214,9.2296,9.2214,9.2296,101600.0
2010-01-15 14:05:00,11.26,11.26,11.25,11.25,44800.0,9.2296,9.2296,9.2214,9.2214,44800.0
2010-01-15 14:10:00,11.25,11.26,11.24,11.26,46000.0,9.2214,9.2296,9.2132,9.2296,46000.0
2010-01-15 14:15:00,11.26,11.26,11.24,11.24,117200.0,9.2296,9.2296,9.2132,9.2132,117200.0
2010-01-15 14:20:00,11.24,11.25,11.24,11.24,55600.0,9.2132,9.2214,9.2132,9.2132,55600.0
2010-01-15 14:25:00,11.24,11.24,11.23,11.23,94800.0,9.2132,9.2132,9.205,9.205,94800.0
2010-01-15 14:30:00,11.24,11.24,11.22,11.22,83600.0,9.2132,9.2132,9.1968,9.1968,83600.0
2010-01-15 14:35:00,11.22,11.23,11.22,11.22,41600.0,9.1968,9.205,9.1968,9.1968,41600.0
2010-01-15 14:40:00,11.22,11.22,11.21,11.22,64400.0,9.1968,9.1968,9.1886,9.1968,64400.0
2010-01-15 14:45:00,11.22,11.22,11.2,11.21,71600.0,9.1968,9.1968,9.1804,9.1886,71600.0
2010-01-15 14:50:00,11.2,11.22,11.2,11.21,56800.0,9.1804,9.1968,9.1804,9.1886,56800.0
2010-01-15 14:55:00,11.21,11.23,11.21,11.22,44400.0,9.1886,9.205,9.1886,9.1968,44400.0
2010-01-15 15:00:00,11.22,11.25,11.22,11.25,84800.0,9.1968,9.2214,9.1968,9.2214,84800.0
2010-01-15 15:05:00,11.24,11.26,11.24,11.26,135600.0,9.2132,9.2296,9.2132,9.2296,135600.0
2010-01-15 15:10:00,11.26,11.27,11.26,11.27,54400.0,9.2296,9.2378,9.2296,9.2378,54400.0
2010-01-15 15:15:00,11.27,11.28,11.26,11.26,26800.0,9.2378,9.246,9.2296,9.2296,26800.0
2010-01-15 15:20:00,11.26,11.26,11.26,11.26,34000.0,9.2296,9.2296,9.2296,9.2296,34000.0
2010-01-15 15:25:00,11.26,11.26,11.25,11.26,24400.0,9.2296,9.2296,9.2214,9.2296,24400.0
2010-01-15 15:30:00,11.26,11.27,11.24,11.24,54800.0,9.2296,9.2378,9.2132,9.2132,54800.0
2010-01-15 15:35:00,11.24,11.26,11.24,11.25,45600.0,9.2132,9.2296,9.2132,9.2214,45600.0
2010-01-15 15:40:00,11.25,11.25,11.24,11.24,50400.0,9.2214,9.2214,9.2132,9.2132,50400.0
2010-01-15 15:45:00,11.24,11.24,11.23,11.23,98400.0,9.2132,9.2132,9.205,9.205,98400.0
2010-01-15 15:50:00,11.23,11.24,11.23,11.24,166400.0,9.205,9.2132,9.205,9.2132,166400.0
2010-01-15 15:55:00,11.24,11.24,11.22,11.22,377600.0,9.2132,9.2132,9.1968,9.1968,377600.0
2010-01-19 09:30:00,11.24,11.28,11.23,11.28,93200.0,9.2132,9.246,9.205,9.246,93200.0
2010-01-19 09:35:00,11.28,11.29,11.28,11.28,58400.0,9.246,9.2542,9.246,9.246,58400.0
2010-01-19 09:40:00,11.28,11.29,11.26,11.29,54000.0,9.246,9.2542,9.2296,9.2542,54000.0
2010-01-19 09:45:00,11.29,11.33,11.29,11.32,70400.0,9.2542,9.287,9.2542,9.2788,70400.0
2010-01-19 09:50:00,11.32,11.32,11.3,11.32,43600.0,9.2788,9.2788,9.2624,9.2788,43600.0
2010-01-19 09:55:00,11.32,11.34,11.31,11.31,35200.0,9.2788,9.2952,9.2706,9.2706,35200.0
2010-01-19 10:00:00,11.32,11.34,11.31,11.34,70000.0,9.2788,9.2952,9.2706,9.2952,70000.0
2010-01-19 10:05:00,11.34,11.36,11.34,11.34,52800.0,9.2952,9.3116,9.2952,9.2952,52800.0
2010-01-19 10:10:00,11.35,11.35,11.34,11.35,38400.0,9.3034,9.3034,9.2952,9.3034,38400.0
2010-01-19 10:15:00,11.35,11.36,11.34,11.35,44000.0,9.3034,9.3116,9.2952,9.3034,44000.0
2010-01-19 10:20:00,11.34,11.36,11.34,11.36,26800.0,9.2952,9.3116,9.2952,9.3116,26800.0
2010-01-19 10:25:00,11.36,11.37,11.35,11.36,35600.0,9.3116,9.3198,9.3034,9.3116,35600.0
2010-01-19 10:30:00,11.36,11.37,11.35,11.35,54000.0,9.3116,9.3198,9.3034,9.3034,54000.0
2010-01-19 10:35:00,11.35,11.36,11.35,11.35,44000.0,9.3034,9.3116,9.3034,9.3034,44000.0
2010-01-19 10:40:00,11.35,11.36,11.34,11.36,42800.0,9.3034,9.3116,9.2952,9.3116,42800.0
2010-01-19 10:45:00,11.36,11.37,11.36,11.36,52800.0,9.3116,9.3198,9.3116,9.3116,52800.0
2010-01-19 10:50:00,11.36,11.36,11.36,11.36,16800.0,9.3116,9.3116,9.3116,9.3116,16800.0
2010-01-19 10:55:00,11.36,11.37,11.36,11.36,30400.0,9.3116,9.3198,9.3116,9.3116,30400.0
2010-01-19 11:00:00,11.36,11.37,11.36,11.37,24000.0,9.3116,9.3198,9.3116,9.3198,24000.0
2010-01-19 11:05:00,11.37,11.38,11.36,11.37,40000.0,9.3198,9.328,9.3116,9.3198,40000.0
2010-01-19 11:10:00,11.37,11.37,11.34,11.35,38800.0,9.3198,9.3198,9.2952,9.3034,38800.0
2010-01-19 11:15:00,11.35,11.35,11.35,11.35,34400.0,9.3034,9.3034,9.3034,9.3034,34400.0
2010-01-19 11:20:00,11.35,11.35,11.33,11.34,28800.0,9.3034,9.3034,9.287,9.2952,28800.0
2010-01-19 11:25:00,11.33,11.33,11.32,11.33,23600.0,9.287,9.287,9.2788,9.287,23600.0
2010-01-19 11:30:00,11.33,11.34,11.33,11.33,28400.0,9.287,9.2952,9.287,9.287,28400.0
2010-01-19 11:35:00,11.34,11.34,11.33,11.33,47200.0,9.2952,9.2952,9.287,9.287,47200.0
2010-01-19 11:40:00,11.33,11.33,11.32,11.32,37200.0,9.287,9.287,9.2788,9.2788,37200.0
2010-01-19 11:45:00,11.32,11.33,11.31,11.31,26800.0,9.2788,9.287,9.2706,9.2706,26800.0
2010-01-19 11:50:00,11.31,11.33,11.31,11.33,21600.0,9.2706,9.287,9.2706,9.287,21600.0
2010-01-19 11:55:00,11.33,11.33,11.33,11.33,9200.0,9.287,9.287,9.287,9.287,9200.0
2010-01-19 12:00:00,11.33,11.35,11.33,11.35,21600.0,9.287,9.3034,9.287,9.3034,21600.0
2010-01-19 12:05:00,11.35,11.36,11.34,11.34,84400.0,9.3034,9.3116,9.2952,9.2952,84400.0
2010-01-19 12:10:00,11.34,11.36,11.34,11.36,91600.0,9.2952,9.3116,9.2952,9.3116,91600.0
2010-01-19 12:15:00,11.36,11.36,11.34,11.35,50800.0,9.3116,9.3116,9.2952,9.3034,50800.0
2010-01-19 12:20:00,11.35,11.36,11.35,11.35,28000.0,9.3034,9.3116,9.3034,9.3034,28000.0
2010-01-19 12:25:00,11.35,11.35,11.34,11.34,22800.0,9.3034,9.3034,9.2952,9.2952,22800.0
2010-01-19 12:30:00,11.34,11.35,11.34,11.35,31200.0,9.2952,9.3034,9.2952,9.3034,31200.0
2010-01-19 12:35:00,11.34,11.35,11.34,11.34,28400.0,9.2952,9.3034,9.2952,9.2952,28400.0
2010-01-19 12:40:00,11.34,11.34,11.33,11.34,29200.0,9.2952,9.2952,9.287,9.2952,29200.0
2010-01-19 12:45:00,11.34,11.34,11.33,11.34,34000.0,9.2952,9.2952,9.287,9.2952,34000.0
2010-01-19 12:50:00,11.34,11.35,11.34,11.35,18400.0,9.2952,9.3034,9.2952,9.3034,18400.0
2010-01-19 12:55:00,11.35,11.35,11.33,11.33,83600.0,9.3034,9.3034,9.287,9.287,83600.0
2010-01-19 13:00:00,11.33,11.34,11.33,11.34,45600.0,9.287,9.2952,9.287,9.2952,45600.0
2010-01-19 13:05:00,11.34,11.34,11.34,11.34,49600.0,9.2952,9.2952,9.2952,9.2952,49600.0
2010-01-19 13:10:00,11.34,11.35,11.34,11.35,34800.0,9.2952,9.3034,9.2952,9.3034,34800.0
2010-01-19 13:15:00,11.35,11.36,11.35,11.36,43600.0,9.3034,9.3116,9.3034,9.3116,43600.0
2010-01-19 13:20:00,11.36,11.37,11.36,11.36,62400.0,9.3116,9.3198,9.3116,9.3116,62400.0
2010-01-19 13:25:00,11.36,11.37,11.36,11.37,34000.0,9.3116,9.3198,9.3116,9.3198,34000.0
2010-01-19 13:30:00,11.37,11.37,11.37,11.37,30400.0,9.3198,9.3198,9.3198,9.3198,30400.0
2010-01-19 13:35:00,11.37,11.37,11.37,11.37,18400.0,9.3198,9.3198,9.3198,9.3198,18400.0
2010-01-19 13:40:00,11.37,11.37,11.37,11.37,30400.0,9.3198,9.3198,9.3198,9.3198,30400.0
2010-01-19 13:45:00,11.37,11.38,11.37,11.38,77200.0,9.3198,9.328,9.3198,9.328,77200.0
2010-01-19 13:50:00,11.38,11.38,11.37,11.37,96800.0,9.328,9.328,9.3198,9.3198,96800.0
2010-01-19 13:55:00,11.37,11.38,11.37,11.38,77600.0,9.3198,9.328,9.3198,9.328,77600.0
2010-01-19 14:00:00,11.38,11.38,11.38,11.38,61200.0,9.328,9.328,9.328,9.328,61200.0
2010-01-19 14:05:00,11.38,11.38,11.38,11.38,54000.0,9.328,9.328,9.328,9.328,54000.0
2010-01-19 14:10:00,11.38,11.39,11.38,11.38,42000.0,9.328,9.3362,9.328,9.328,42000.0
2010-01-19 14:15:00,11.38,11.39,11.38,11.38,42400.0,9.328,9.3362,9.328,9.328,42400.0
2010-01-19 14:20:00,11.38,11.38,11.37,11.38,45600.0,9.328,9.328,9.3198,9.328,45600.0
2010-01-19 14:25:00,11.38,11.38,11.38,11.38,53600.0,9.328,9.328,9.328,9.328,53600.0
2010-01-19 14:30:00,11.38,11.38,11.38,11.38,31200.0,9.328,9.328,9.328,9.328,31200.0
2010-01-19 14:35:00,11.38,11.38,11.37,11.37,53200.0,9.328,9.328,9.3198,9.3198,53200.0
2010-01-19 14:40:00,11.37,11.37,11.37,11.37,44400.0,9.3198,9.3198,9.3198,9.3198,44400.0
2010-01-19 14:45:00,11.37,11.38,11.37,11.38,41200.0,9.3198,9.328,9.3198,9.328,41200.0
2010-01-19 14:50:00,11.38,11.38,11.36,11.37,110400.0,9.328,9.328,9.3116,9.3198,110400.0
2010-01-19 14:55:00,11.37,11.38,11.37,11.38,124000.0,9.3198,9.328,9.3198,9.328,124000.0
2010-01-19 15:00:00,11.38,11.38,11.37,11.37,163200.0,9.328,9.328,9.3198,9.3198,163200.0
2010-01-19 15:05:00,11.37,11.38,11.37,11.38,80400.0,9.3198,9.328,9.3198,9.328,80400.0
2010-01-19 15:10:00,11.38,11.39,11.38,11.39,36000.0,9.328,9.3362,9.328,9.3362,36000.0
2010-01-19 15:15:00,11.38,11.38,11.38,11.38,54800.0,9.328,9.328,9.328,9.328,54800.0
2010-01-19 15:20:00,11.38,11.38,11.37,11.38,70400.0,9.328,9.328,9.3198,9.328,70400.0
2010-01-19 15:25:00,11.38,11.4,11.38,11.39,102400.0,9.328,9.3444,9.328,9.3362,102400.0
2010-01-19 15:30:00,11.39,11.42,11.39,11.42,289200.0,9.3362,9.3608,9.3362,9.3608,289200.0
2010-01-19 15:35:00,11.42,11.44,11.42,11.44,519200.0,9.3608,9.3772,9.3608,9.3772,519200.0
2010-01-19 15:40:00,11.44,11.44,11.43,11.44,238800.0,9.3772,9.3772,9.369,9.3772,238800.0
2010-01-19 15:45:00,11.44,11.45,11.44,11.45,244400.0,9.3772,9.3853,9.3772,9.3853,244400.0
2010-01-19 15:50:00,11.45,11.46,11.44,11.45,403600.0,9.3853,9.3935,9.3772,9.3853,403600.0
2010-01-19 15:55:00,11.45,11.47,11.45,11.45,622400.0,9.3853,9.4017,9.3853,9.3853,622400.0
2010-01-20 09:30:00,11.39,11.39,11.21,11.32,151600.0,9.3362,9.3362,9.1886,9.2788,151600.0
2010-01-20 09:35:00,11.32,11.36,11.3,11.33,107600.0,9.2788,9.3116,9.2624,9.287,107600.0
2010-01-20 09:40:00,11.33,11.36,11.31,11.35,102000.0,9.287,9.3116,9.2706,9.3034,102000.0
2010-01-20 09:45:00,11.34,11.34,11.31,11.32,136800.0,9.2952,9.2952,9.2706,9.2788,136800.0
2010-01-20 09:50:00,11.33,11.38,11.31,11.36,73200.0,9.287,9.328,9.2706,9.3116,73200.0
2010-01-20 09:55:00,11.37,11.42,11.36,11.39,58000.0,9.3198,9.3608,9.3116,9.3362,58000.0
2010-01-20 10:00:00,11.38,11.39,11.36,11.37,65600.0,9.328,9.3362,9.3116,9.3198,65600.0
2010-01-20 10:05:00,11.36,11.37,11.32,11.34,92800.0,9.3116,9.3198,9.2788,9.2952,92800.0
2010-01-20 10:10:00,11.34,11.37,11.34,11.37,91600.0,9.2952,9.3198,9.2952,9.3198,91600.0
2010-01-20 10:15:00,11.37,11.38,11.36,11.37,80800.0,9.3198,9.328,9.3116,9.3198,80800.0
2010-01-20 10:20:00,11.37,11.37,11.34,11.35,116000.0,9.3198,9.3198,9.2952,9.3034,116000.0
2010-01-20 10:25:00,11.35,11.35,11.32,11.32,131200.0,9.3034,9.3034,9.2788,9.2788,131200.0
2010-01-20 10:30:00,11.32,11.35,11.32,11.35,70000.0,9.2788,9.3034,9.2788,9.3034,70000.0
2010-01-20 10:35:00,11.35,11.35,11.33,11.33,46800.0,9.3034,9.3034,9.287,9.287,46800.0
2010-01-20 10:40:00,11.33,11.34,11.32,11.32,53200.0,9.287,9.2952,9.2788,9.2788,53200.0
2010-01-20 10:45:00,11.32,11.33,11.31,11.31,58400.0,9.2788,9.287,9.2706,9.2706,58400.0
2010-01-20 10:50:00,11.31,11.31,11.29,11.3,82400.0,9.2706,9.2706,9.2542,9.2624,82400.0
2010-01-20 10:55:00,11.3,11.3,11.28,11.29,61600.0,9.2624,9.2624,9.246,9.2542,61600.0
2010-01-20 11:00:00,11.29,11.29,11.23,11.23,126000.0,9.2542,9.2542,9.205,9.205,126000.0
2010-01-20 11:05:00,11.23,11.27,11.23,11.25,86800.0,9.205,9.2378,9.205,9.2214,86800.0
2010-01-20 11:10:00,11.25,11.28,11.25,11.27,114000.0,9.2214,9.246,9.2214,9.2378,114000.0
2010-01-20 11:15:00,11.27,11.28,11.26,11.27,58000.0,9.2378,9.246,9.2296,9.2378,58000.0
2010-01-20 11:20:00,11.27,11.28,11.26,11.26,22800.0,9.2378,9.246,9.2296,9.2296,22800.0
2010-01-20 11:25:00,11.27,11.29,11.27,11.29,24400.0,9.2378,9.2542,9.2378,9.2542,24400.0
2010-01-20 11:30:00,11.29,11.3,11.28,11.29,35200.0,9.2542,9.2624,9.246,9.2542,35200.0
2010-01-20 11:35:00,11.29,11.3,11.29,11.29,36800.0,9.2542,9.2624,9.2542,9.2542,36800.0
2010-01-20 11:40:00,11.29,11.29,11.28,11.28,20000.0,9.2542,9.2542,9.246,9.246,20000.0
2010-01-20 11:45:00,11.28,11.28,11.27,11.27,20000.0,9.246,9.246,9.2378,9.2378,20000.0
2010-01-20 11:50:00,11.27,11.28,11.27,11.27,22000.0,9.2378,9.246,9.2378,9.2378,22000.0
2010-01-20 11:55:00,11.27,11.28,11.27,11.28,57200.0,9.2378,9.246,9.2378,9.246,57200.0
2010-01-20 12:00:00,11.28,11.28,11.27,11.28,37600.0,9.246,9.246,9.2378,9.246,37600.0
2010-01-20 12:05:00,11.28,11.29,11.27,11.29,20000.0,9.246,9.2542,9.2378,9.2542,20000.0
2010-01-20 12:10:00,11.29,11.3,11.29,11.3,23600.0,9.2542,9.2624,9.2542,9.2624,23600.0
2010-01-20 12:15:00,11.3,11.3,11.28,11.29,34800.0,9.2624,9.2624,9.246,9.2542,34800.0
2010-01-20 12:20:00,11.29,11.3,11.29,11.29,36800.0,9.2542,9.2624,9.2542,9.2542,36800.0
2010-01-20 12:25:00,11.29,11.3,11.29,11.3,29200.0,9.2542,9.2624,9.2542,9.2624,29200.0
2010-01-20 12:30:00,11.3,11.31,11.29,11.29,28000.0,9.2624,9.2706,9.2542,9.2542,28000.0
2010-01-20 12:35:00,11.29,11.3,11.29,11.3,34800.0,9.2542,9.2624,9.2542,9.2624,34800.0
2010-01-20 12:40:00,11.3,11.3,11.3,11.3,59600.0,9.2624,9.2624,9.2624,9.2624,59600.0
2010-01-20 12:45:00,11.3,11.31,11.3,11.31,66800.0,9.2624,9.2706,9.2624,9.2706,66800.0
2010-01-20 12:50:00,11.31,11.32,11.31,11.32,38000.0,9.2706,9.2788,9.2706,9.2788,38000.0
2010-01-20 12:55:00,11.32,11.32,11.3,11.31,34800.0,9.2788,9.2788,9.2624,9.2706,34800.0
2010-01-20 13:00:00,11.31,11.31,11.3,11.31,39200.0,9.2706,9.2706,9.2624,9.2706,39200.0
2010-01-20 13:05:00,11.31,11.31,11.3,11.31,28800.0,9.2706,9.2706,9.2624,9.2706,28800.0
2010-01-20 13:10:00,11.3,11.31,11.3,11.3,31200.0,9.2624,9.2706,9.2624,9.2624,31200.0
2010-01-20 13:15:00,11.3,11.3,11.27,11.28,41600.0,9.2624,9.2624,9.2378,9.246,41600.0
2010-01-20 13:20:00,11.28,11.29,11.28,11.28,26000.0,9.246,9.2542,9.246,9.246,26000.0
2010-01-20 13:25:00,11.28,11.29,11.28,11.29,18400.0,9.246,9.2542,9.246,9.2542,18400.0
2010-01-20 13:30:00,11.29,11.31,11.29,11.31,34000.0,9.2542,9.2706,9.2542,9.2706,34000.0
2010-01-20 13:35:00,11.31,11.31,11.31,11.31,26400.0,9.2706,9.2706,9.2706,9.2706,26400.0
2010-01-20 13:40:00,11.31,11.32,11.31,11.31,44400.0,9.2706,9.2788,9.2706,9.2706,44400.0
2010-01-20 13:45:00,11.31,11.33,11.31,11.32,37200.0,9.2706,9.287,9.2706,9.2788,37200.0
2010-01-20 13:50:00,11.33,11.33,11.32,11.33,67200.0,9.287,9.287,9.2788,9.287,67200.0
2010-01-20 13:55:00,11.33,11.33,11.32,11.32,19600.0,9.287,9.287,9.2788,9.2788,19600.0
2010-01-20 14:00:00,11.32,11.32,11.31,11.31,32000.0,9.2788,9.2788,9.2706,9.2706,32000.0
2010-01-20 14:05:00,11.31,11.31,11.29,11.29,71600.0,9.2706,9.2706,9.2542,9.2542,71600.0
2010-01-20 14:10:00,11.29,11.3,11.29,11.29,50800.0,9.2542,9.2624,9.2542,9.2542,50800.0
2010-01-20 14:15:00,11.29,11.3,11.29,11.3,28400.0,9.2542,9.2624,9.2542,9.2624,28400.0
2010-01-20 14:20:00,11.3,11.3,11.29,11.3,43600.0,9.2624,9.2624,9.2542,9.2624,43600.0
2010-01-20 14:25:00,11.3,11.31,11.3,11.3,44400.0,9.2624,9.2706,9.2624,9.2624,44400.0
2010-01-20 14:30:00,11.3,11.31,11.29,11.31,97200.0,9.2624,9.2706,9.2542,9.2706,97200.0
2010-01-20 14:35:00,11.31,11.32,11.31,11.32,70400.0,9.2706,9.2788,9.2706,9.2788,70400.0
2010-01-20 14:40:00,11.32,11.32,11.31,11.32,44400.0,9.2788,9.2788,9.2706,9.2788,44400.0
2010-01-20 14:45:00,11.32,11.33,11.32,11.32,56800.0,9.2788,9.287,9.2788,9.2788,56800.0
2010-01-20 14:50:00,11.32,11.33,11.31,11.31,39200.0,9.2788,9.287,9.2706,9.2706,39200.0
2010-01-20 14:55:00,11.31,11.31,11.31,11.31,68400.0,9.2706,9.2706,9.2706,9.2706,68400.0
2010-01-20 15:00:00,11.31,11.31,11.3,11.31,38800.0,9.2706,9.2706,9.2624,9.2706,38800.0
2010-01-20 15:05:00,11.31,11.31,11.29,11.29,80400.0,9.2706,9.2706,9.2542,9.2542,80400.0
2010-01-20 15:10:00,11.29,11.3,11.29,11.3,63200.0,9.2542,9.2624,9.2542,9.2624,63200.0
2010-01-20 15:15:00,11.3,11.3,11.29,11.29,53600.0,9.2624,9.2624,9.2542,9.2542,53600.0
2010-01-20 15:20:00,11.29,11.31,11.29,11.31,68000.0,9.2542,9.2706,9.2542,9.2706,68000.0
2010-01-20 15:25:00,11.3,11.31,11.3,11.31,58800.0,9.2624,9.2706,9.2624,9.2706,58800.0
2010-01-20 15:30:00,11.31,11.32,11.31,11.31,72800.0,9.2706,9.2788,9.2706,9.2706,72800.0
2010-01-20 15:35:00,11.31,11.31,11.31,11.31,50800.0,9.2706,9.2706,9.2706,9.2706,50800.0
2010-01-20 15:40:00,11.31,11.32,11.31,11.31,124800.0,9.2706,9.2788,9.2706,9.2706,124800.0
2010-01-20 15:45:00,11.31,11.33,11.31,11.32,81600.0,9.2706,9.287,9.2706,9.2788,81600.0
2010-01-20 15:50:00,11.32,11.33,11.31,11.33,121200.0,9.2788,9.287,9.2706,9.287,121200.0
2010-01-20 15:55:00,11.32,11.33,11.31,11.32,180000.0,9.2788,9.287,9.2706,9.2788,180000.0
2010-01-21 09:30:00,11.41,11.41,11.32,11.36,70800.0,9.3526,9.3526,9.2788,9.3116,70800.0
2010-01-21 09:35:00,11.37,11.37,11.32,11.33,60800.0,9.3198,9.3198,9.2788,9.287,60800.0
2010-01-21 09:40:00,11.32,11.33,11.31,11.31,60000.0,9.2788,9.287,9.2706,9.2706,60000.0
2010-01-21 09:45:00,11.3,11.3,11.28,11.29,80800.0,9.2624,9.2624,9.246,9.2542,80800.0
2010-01-21 09:50:00,11.3,11.32,11.3,11.31,64400.0,9.2624,9.2788,9.2624,9.2706,64400.0
2010-01-21 09:55:00,11.32,11.34,11.32,11.34,34800.0,9.2788,9.2952,9.2788,9.2952,34800.0
2010-01-21 10:00:00,11.33,11.38,11.31,11.38,115200.0,9.287,9.328,9.2706,9.328,115200.0
2010-01-21 10:05:00,11.38,11.39,11.38,11.38,98800.0,9.328,9.3362,9.328,9.328,98800.0
2010-01-21 10:10:00,11.38,11.39,11.37,11.38,61600.0,9.328,9.3362,9.3198,9.328,61600.0
2010-01-21 10:15:00,11.38,11.39,11.38,11.39,50800.0,9.328,9.3362,9.328,9.3362,50800.0
2010-01-21 10:20:00,11.38,11.39,11.29,11.3,190800.0,9.328,9.3362,9.2542,9.2624,190800.0
2010-01-21 10:25:00,11.3,11.3,11.24,11.24,176800.0,9.2624,9.2624,9.2132,9.2132,176800.0
2010-01-21 10:30:00,11.24,11.25,11.21,11.25,216400.0,9.2132,9.2214,9.1886,9.2214,216400.0
2010-01-21 10:35:00,11.24,11.24,11.22,11.24,81600.0,9.2132,9.2132,9.1968,9.2132,81600.0
2010-01-21 10:40:00,11.24,11.27,11.24,11.26,65600.0,9.2132,9.2378,9.2132,9.2296,65600.0
2010-01-21 10:45:00,11.26,11.26,11.23,11.24,98800.0,9.2296,9.2296,9.205,9.2132,98800.0
2010-01-21 10:50:00,11.24,11.24,11.22,11.23,80800.0,9.2132,9.2132,9.1968,9.205,80800.0
2010-01-21 10:55:00,11.23,11.25,11.23,11.25,74800.0,9.205,9.2214,9.205,9.2214,74800.0
2010-01-21 11:00:00,11.25,11.25,11.24,11.24,54000.0,9.2214,9.2214,9.2132,9.2132,54000.0
2010-01-21 11:05:00,11.24,11.24,11.2,11.21,84800.0,9.2132,9.2132,9.1804,9.1886,84800.0
2010-01-21 11:10:00,11.21,11.21,11.19,11.2,88800.0,9.1886,9.1886,9.1722,9.1804,88800.0
2010-01-21 11:15:00,11.2,11.2,11.19,11.2,90800.0,9.1804,9.1804,9.1722,9.1804,90800.0
2010-01-21 11:20:00,11.2,11.22,11.2,11.22,52400.0,9.1804,9.1968,9.1804,9.1968,52400.0
2010-01-21 11:25:00,11.22,11.22,11.2,11.21,38400.0,9.1968,9.1968,9.1804,9.1886,38400.0
2010-01-21 11:30:00,11.21,11.21,11.18,11.2,70400.0,9.1886,9.1886,9.164,9.1804,70400.0
2010-01-21 11:35:00,11.21,11.22,11.2,11.21,102400.0,9.1886,9.1968,9.1804,9.1886,102400.0
2010-01-21 11:40:00,11.21,11.22,11.15,11.15,134400.0,9.1886,9.1968,9.1394,9.1394,134400.0
2010-01-21 11:45:00,11.15,11.18,11.15,11.17,98400.0,9.1394,9.164,9.1394,9.1558,98400.0
2010-01-21 11:50:00,11.17,11.21,11.17,11.2,132400.0,9.1558,9.1886,9.1558,9.1804,132400.0
2010-01-21 11:55:00,11.2,11.2,11.17,11.18,84800.0,9.1804,9.1804,9.1558,9.164,84800.0
2010-01-21 12:00:00,11.19,11.2,11.18,11.2,67600.0,9.1722,9.1804,9.164,9.1804,67600.0
2010-01-21 12:05:00,11.2,11.2,11.19,11.19,58800.0,9.1804,9.1804,9.1722,9.1722,58800.0
2010-01-21 12:10:00,11.19,11.21,11.19,11.19,84400.0,9.1722,9.1886,9.1722,9.1722,84400.0
2010-01-21 12:15:00,11.19,11.19,11.16,11.16,62000.0,9.1722,9.1722,9.1476,9.1476,62000.0
2010-01-21 12:20:00,11.16,11.16,11.13,11.13,69200.0,9.1476,9.1476,9.1231,9.1231,69200.0
2010-01-21 12:25:00,11.13,11.14,11.13,11.13,37600.0,9.1231,9.1312,9.1231,9.1231,37600.0
2010-01-21 12:30:00,11.13,11.15,11.13,11.14,52800.0,9.1231,9.1394,9.1231,9.1312,52800.0
2010-01-21 12:35:00,11.14,11.14,11.13,11.13,68000.0,9.1312,9.1312,9.1231,9.1231,68000.0
2010-01-21 12:40:00,11.13,11.13,11.13,11.13,31200.0,9.1231,9.1231,9.1231,9.1231,31200.0
2010-01-21 12:45:00,11.13,11.13,11.11,11.11,71200.0,9.1231,9.1231,9.1067,9.1067,71200.0
2010-01-21 12:50:00,11.11,11.12,11.1,11.12,44400.0,9.1067,9.1149,9.0985,9.1149,44400.0
2010-01-21 12:55:00,11.12,11.13,11.11,11.11,82000.0,9.1149,9.1231,9.1067,9.1067,82000.0
2010-01-21 13:00:00,11.12,11.14,11.11,11.14,346400.0,9.1149,9.1312,9.1067,9.1312,346400.0
2010-01-21 13:05:00,11.14,11.14,11.12,11.13,131200.0,9.1312,9.1312,9.1149,9.1231,131200.0
2010-01-21 13:10:00,11.13,11.13,11.12,11.12,50000.0,9.1231,9.1231,9.1149,9.1149,50000.0
2010-01-21 13:15:00,11.12,11.12,11.1,11.12,66400.0,9.1149,9.1149,9.0985,9.1149,66400.0
2010-01-21 13:20:00,11.12,11.13,11.12,11.12,67600.0,9.1149,9.1231,9.1149,9.1149,67600.0
2010-01-21 13:25:00,11.12,11.12,11.11,11.11,112000.0,9.1149,9.1149,9.1067,9.1067,112000.0
2010-01-21 13:30:00,11.12,11.13,11.11,11.12,108400.0,9.1149,9.1231,9.1067,9.1149,108400.0
2010-01-21 13:35:00,11.12,11.13,11.12,11.12,76400.0,9.1149,9.1231,9.1149,9.1149,76400.0
2010-01-21 13:40:00,11.13,11.13,11.11,11.12,79200.0,9.1231,9.1231,9.1067,9.1149,79200.0
2010-01-21 13:45:00,11.12,11.14,11.12,11.13,52400.0,9.1149,9.1312,9.1149,9.1231,52400.0
2010-01-21 13:50:00,11.13,11.13,11.12,11.12,44400.0,9.1231,9.1231,9.1149,9.1149,44400.0
2010-01-21 13:55:00,11.12,11.13,11.12,11.13,73600.0,9.1149,9.1231,9.1149,9.1231,73600.0
2010-01-21 14:00:00,11.13,11.13,11.12,11.12,56800.0,9.1231,9.1231,9.1149,9.1149,56800.0
2010-01-21 14:05:00,11.12,11.13,11.11,11.13,92400.0,9.1149,9.1231,9.1067,9.1231,92400.0
2010-01-21 14:10:00,11.13,11.13,11.11,11.11,67200.0,9.1231,9.1231,9.1067,9.1067,67200.0
2010-01-21 14:15:00,11.11,11.13,11.11,11.12,69600.0,9.1067,9.1231,9.1067,9.1149,69600.0
2010-01-21 14:20:00,11.12,11.14,11.11,11.14,103600.0,9.1149,9.1312,9.1067,9.1312,103600.0
2010-01-21 14:25:00,11.14,11.17,11.14,11.17,144000.0,9.1312,9.1558,9.1312,9.1558,144000.0
2010-01-21 14:30:00,11.17,11.17,11.15,11.15,93600.0,9.1558,9.1558,9.1394,9.1394,93600.0
2010-01-21 14:35:00,11.15,11.17,11.15,11.15,70400.0,9.1394,9.1558,9.1394,9.1394,70400.0
2010-01-21 14:40:00,11.15,11.15,11.13,11.13,108800.0,9.1394,9.1394,9.1231,9.1231,108800.0
2010-01-21 14:45:00,11.13,11.15,11.13,11.13,68400.0,9.1231,9.1394,9.1231,9.1231,68400.0
2010-01-21 14:50:00,11.13,11.14,11.13,11.13,89200.0,9.1231,9.1312,9.1231,9.1231,89200.0
2010-01-21 14:55:00,11.13,11.15,11.13,11.15,87600.0,9.1231,9.1394,9.1231,9.1394,87600.0
2010-01-21 15:00:00,11.15,11.16,11.14,11.14,129600.0,9.1394,9.1476,9.1312,9.1312,129600.0
2010-01-21 15:05:00,11.14,11.15,11.12,11.13,145200.0,9.1312,9.1394,9.1149,9.1231,145200.0
2010-01-21 15:10:00,11.13,11.13,11.11,11.12,110800.0,9.1231,9.1231,9.1067,9.1149,110800.0
2010-01-21 15:15:00,11.12,11.12,11.09,11.11,119200.0,9.1149,9.1149,9.0903,9.1067,119200.0
2010-01-21 15:20:00,11.11,11.11,11.09,11.11,107200.0,9.1067,9.1067,9.0903,9.1067,107200.0
2010-01-21 15:25:00,11.11,11.11,11.1,11.1,111600.0,9.1067,9.1067,9.0985,9.0985,111600.0
2010-01-21 15:30:00,11.1,11.12,11.1,11.12,135200.0,9.0985,9.1149,9.0985,9.1149,135200.0
2010-01-21 15:35:00,11.12,11.12,11.1,11.11,153200.0,9.1149,9.1149,9.0985,9.1067,153200.0
2010-01-21 15:40:00,11.11,11.11,11.1,11.11,158800.0,9.1067,9.1067,9.0985,9.1067,158800.0
2010-01-21 15:45:00,11.11,11.13,11.11,11.12,217600.0,9.1067,9.1231,9.1067,9.1149,217600.0
2010-01-21 15:50:00,11.12,11.13,11.11,11.11,313600.0,9.1149,9.1231,9.1067,9.1067,313600.0
2010-01-21 15:55:00,11.11,11.11,11.09,11.1,428400.0,9.1067,9.1067,9.0903,9.0985,428400.0
2010-01-22 09:30:00,11.04,11.17,11.04,11.16,156400.0,9.0493,9.1558,9.0493,9.1476,156400.0
2010-01-22 09:35:00,11.15,11.21,11.14,11.17,144800.0,9.1394,9.1886,9.1312,9.1558,144800.0
2010-01-22 09:40:00,11.17,11.18,11.14,11.14,201600.0,9.1558,9.164,9.1312,9.1312,201600.0
2010-01-22 09:45:00,11.14,11.17,11.13,11.14,58400.0,9.1312,9.1558,9.1231,9.1312,58400.0
2010-01-22 09:50:00,11.14,11.15,11.11,11.11,101600.0,9.1312,9.1394,9.1067,9.1067,101600.0
2010-01-22 09:55:00,11.1,11.13,11.09,11.09,112000.0,9.0985,9.1231,9.0903,9.0903,112000.0
2010-01-22 10:00:00,11.1,11.1,11.04,11.04,115200.0,9.0985,9.0985,9.0493,9.0493,115200.0
2010-01-22 10:05:00,11.03,11.04,11.0,11.0,140400.0,9.0411,9.0493,9.0165,9.0165,140400.0
2010-01-22 10:10:00,11.01,11.05,11.0,11.02,130000.0,9.0247,9.0575,9.0165,9.0329,130000.0
2010-01-22 10:15:00,11.01,11.01,10.97,10.97,62000.0,9.0247,9.0247,8.9919,8.9919,62000.0
2010-01-22 10:20:00,10.97,10.97,10.96,10.96,81600.0,8.9919,8.9919,8.9837,8.9837,81600.0
2010-01-22 10:25:00,10.97,11.05,10.96,11.05,67200.0,8.9919,9.0575,8.9837,9.0575,67200.0
2010-01-22 10:30:00,11.04,11.05,11.02,11.03,52000.0,9.0493,9.0575,9.0329,9.0411,52000.0
2010-01-22 10:35:00,11.03,11.06,11.02,11.02,89600.0,9.0411,9.0657,9.0329,9.0329,89600.0
2010-01-22 10:40:00,11.02,11.06,11.02,11.03,121200.0,9.0329,9.0657,9.0329,9.0411,121200.0
2010-01-22 10:45:00,11.04,11.04,11.02,11.02,55200.0,9.0493,9.0493,9.0329,9.0329,55200.0
2010-01-22 10:50:00,11.02,11.03,11.01,11.03,28400.0,9.0329,9.0411,9.0247,9.0411,28400.0
2010-01-22 10:55:00,11.03,11.06,11.03,11.06,41200.0,9.0411,9.0657,9.0411,9.0657,41200.0
2010-01-22 11:00:00,11.06,11.08,11.06,11.06,108400.0,9.0657,9.0821,9.0657,9.0657,108400.0
2010-01-22 11:05:00,11.07,11.07,11.05,11.05,33600.0,9.0739,9.0739,9.0575,9.0575,33600.0
2010-01-22 11:10:00,11.05,11.06,11.03,11.05,45200.0,9.0575,9.0657,9.0411,9.0575,45200.0
2010-01-22 11:15:00,11.05,11.07,11.05,11.05,38400.0,9.0575,9.0739,9.0575,9.0575,38400.0
2010-01-22 11:20:00,11.05,11.06,11.04,11.04,39600.0,9.0575,9.0657,9.0493,9.0493,39600.0
2010-01-22 11:25:00,11.04,11.06,11.04,11.06,28800.0,9.0493,9.0657,9.0493,9.0657,28800.0
2010-01-22 11:30:00,11.06,11.06,11.04,11.05,42800.0,9.0657,9.0657,9.0493,9.0575,42800.0
2010-01-22 11:35:00,11.05,11.06,11.03,11.05,118000.0,9.0575,9.0657,9.0411,9.0575,118000.0
2010-01-22 11:40:00,11.05,11.07,11.05,11.06,54800.0,9.0575,9.0739,9.0575,9.0657,54800.0
2010-01-22 11:45:00,11.06,11.07,11.05,11.06,89600.0,9.0657,9.0739,9.0575,9.0657,89600.0
2010-01-22 11:50:00,11.06,11.06,11.05,11.05,27600.0,9.0657,9.0657,9.0575,9.0575,27600.0
2010-01-22 11:55:00,11.05,11.05,11.04,11.04,84400.0,9.0575,9.0575,9.0493,9.0493,84400.0
2010-01-22 12:00:00,11.05,11.05,11.01,11.03,76400.0,9.0575,9.0575,9.0247,9.0411,76400.0
2010-01-22 12:05:00,11.03,11.03,11.02,11.02,15600.0,9.0411,9.0411,9.0329,9.0329,15600.0
2010-01-22 12:10:00,11.03,11.03,11.02,11.03,29200.0,9.0411,9.0411,9.0329,9.0411,29200.0
2010-01-22 12:15:00,11.03,11.06,11.03,11.06,31200.0,9.0411,9.0657,9.0411,9.0657,31200.0
2010-01-22 12:20:00,11.06,11.06,11.05,11.06,36000.0,9.0657,9.0657,9.0575,9.0657,36000.0
2010-01-22 12:25:00,11.06,11.06,11.04,11.05,24800.0,9.0657,9.0657,9.0493,9.0575,24800.0
2010-01-22 12:30:00,11.06,11.06,11.05,11.06,28400.0,9.0657,9.0657,9.0575,9.0657,28400.0
2010-01-22 12:35:00,11.06,11.06,11.04,11.05,42000.0,9.0657,9.0657,9.0493,9.0575,42000.0
2010-01-22 12:40:00,11.04,11.06,11.03,11.06,35600.0,9.0493,9.0657,9.0411,9.0657,35600.0
2010-01-22 12:45:00,11.05,11.06,11.03,11.03,36800.0,9.0575,9.0657,9.0411,9.0411,36800.0
2010-01-22 12:50:00,11.03,11.05,11.03,11.05,28800.0,9.0411,9.0575,9.0411,9.0575,28800.0
2010-01-22 12:55:00,11.04,11.04,11.03,11.03,19600.0,9.0493,9.0493,9.0411,9.0411,19600.0
2010-01-22 13:00:00,11.03,11.03,11.01,11.01,30800.0,9.0411,9.0411,9.0247,9.0247,30800.0
2010-01-22 13:05:00,11.01,11.02,11.0,11.02,99600.0,9.0247,9.0329,9.0165,9.0329,99600.0
2010-01-22 13:10:00,11.02,11.02,11.02,11.02,21600.0,9.0329,9.0329,9.0329,9.0329,21600.0
2010-01-22 13:15:00,11.02,11.02,11.01,11.01,54800.0,9.0329,9.0329,9.0247,9.0247,54800.0
2010-01-22 13:20:00,11.01,11.01,11.01,11.01,123200.0,9.0247,9.0247,9.0247,9.0247,123200.0
2010-01-22 13:25:00,11.01,11.02,11.0,11.01,33200.0,9.0247,9.0329,9.0165,9.0247,33200.0
2010-01-22 13:30:00,11.01,11.02,11.01,11.01,45200.0,9.0247,9.0329,9.0247,9.0247,45200.0
2010-01-22 13:35:00,11.01,11.02,10.99,10.99,46400.0,9.0247,9.0329,9.0083,9.0083,46400.0
2010-01-22 13:40:00,10.99,11.0,10.97,10.97,86400.0,9.0083,9.0165,8.9919,8.9919,86400.0
2010-01-22 13:45:00,10.97,10.98,10.96,10.97,35600.0,8.9919,9.0001,8.9837,8.9919,35600.0
2010-01-22 13:50:00,10.97,10.97,10.96,10.96,118800.0,8.9919,8.9919,8.9837,8.9837,118800.0
2010-01-22 13:55:00,10.96,10.97,10.96,10.97,45200.0,8.9837,8.9919,8.9837,8.9919,45200.0
2010-01-22 14:00:00,10.97,10.97,10.96,10.97,49600.0,8.9919,8.9919,8.9837,8.9919,49600.0
2010-01-22 14:05:00,10.96,10.96,10.95,10.96,32800.0,8.9837,8.9837,8.9755,8.9837,32800.0
2010-01-22 14:10:00,10.96,10.98,10.95,10.98,66800.0,8.9837,9.0001,8.9755,9.0001,66800.0
2010-01-22 14:15:00,10.97,10.97,10.97,10.97,36000.0,8.9919,8.9919,8.9919,8.9919,36000.0
2010-01-22 14:20:00,10.97,11.0,10.96,10.98,1260400.0,8.9919,9.0165,8.9837,9.0001,1260400.0
2010-01-22 14:25:00,10.98,10.99,10.97,10.99,120000.0,9.0001,9.0083,8.9919,9.0083,120000.0
2010-01-22 14:30:00,10.98,11.0,10.98,11.0,159200.0,9.0001,9.0165,9.0001,9.0165,159200.0
2010-01-22 14:35:00,11.0,11.02,10.99,11.01,136400.0,9.0165,9.0329,9.0083,9.0247,136400.0
2010-01-22 14:40:00,11.01,11.03,11.0,11.03,267600.0,9.0247,9.0411,9.0165,9.0411,267600.0
2010-01-22 14:45:00,11.03,11.03,11.02,11.02,86400.0,9.0411,9.0411,9.0329,9.0329,86400.0
2010-01-22 14:50:00,11.02,11.03,11.02,11.02,115200.0,9.0329,9.0411,9.0329,9.0329,115200.0
2010-01-22 14:55:00,11.02,11.03,11.01,11.02,69200.0,9.0329,9.0411,9.0247,9.0329,69200.0
2010-01-22 15:00:00,11.01,11.03,11.01,11.03,180800.0,9.0247,9.0411,9.0247,9.0411,180800.0
2010-01-22 15:05:00,11.03,11.03,11.01,11.02,151600.0,9.0411,9.0411,9.0247,9.0329,151600.0
2010-01-22 15:10:00,11.02,11.02,10.99,10.99,200400.0,9.0329,9.0329,9.0083,9.0083,200400.0
2010-01-22 15:15:00,10.99,11.0,10.97,10.98,318000.0,9.0083,9.0165,8.9919,9.0001,318000.0
2010-01-22 15:20:00,10.98,10.98,10.98,10.98,190800.0,9.0001,9.0001,9.0001,9.0001,190800.0
2010-01-22 15:25:00,10.98,11.0,10.97,10.99,187200.0,9.0001,9.0165,8.9919,9.0083,187200.0
2010-01-22 15:30:00,10.99,11.0,10.99,10.99,112000.0,9.0083,9.0165,9.0083,9.0083,112000.0
2010-01-22 15:35:00,10.99,10.99,10.98,10.98,160000.0,9.0083,9.0083,9.0001,9.0001,160000.0
2010-01-22 15:40:00,10.98,10.99,10.96,10.97,152800.0,9.0001,9.0083,8.9837,8.9919,152800.0
2010-01-22 15:45:00,10.97,10.97,10.95,10.95,215600.0,8.9919,8.9919,8.9755,8.9755,215600.0
2010-01-22 15:50:00,10.95,10.96,10.95,10.96,174000.0,8.9755,8.9837,8.9755,8.9837,174000.0
2010-01-22 15:55:00,10.96,10.97,10.95,10.96,347600.0,8.9837,8.9919,8.9755,8.9837,347600.0
2010-01-25 09:30:00,11.04,11.07,11.01,11.02,200000.0,9.0493,9.0739,9.0247,9.0329,200000.0
2010-01-25 09:35:00,11.01,11.04,11.0,11.03,140000.0,9.0247,9.0493,9.0165,9.0411,140000.0
2010-01-25 09:40:00,11.03,11.09,11.01,11.06,161600.0,9.0411,9.0903,9.0247,9.0657,161600.0
2010-01-25 09:45:00,11.06,11.07,11.04,11.06,76800.0,9.0657,9.0739,9.0493,9.0657,76800.0
2010-01-25 09:50:00,11.06,11.07,11.05,11.07,82000.0,9.0657,9.0739,9.0575,9.0739,82000.0
2010-01-25 09:55:00,11.07,11.07,11.06,11.06,62400.0,9.0739,9.0739,9.0657,9.0657,62400.0
2010-01-25 10:00:00,11.06,11.1,11.05,11.07,152400.0,9.0657,9.0985,9.0575,9.0739,152400.0
2010-01-25 10:05:00,11.06,11.07,11.04,11.04,129600.0,9.0657,9.0739,9.0493,9.0493,129600.0
2010-01-25 10:10:00,11.04,11.05,11.01,11.02,71200.0,9.0493,9.0575,9.0247,9.0329,71200.0
2010-01-25 10:15:00,11.02,11.07,11.02,11.07,124400.0,9.0329,9.0739,9.0329,9.0739,124400.0
2010-01-25 10:20:00,11.07,11.1,11.06,11.1,105600.0,9.0739,9.0985,9.0657,9.0985,105600.0
2010-01-25 10:25:00,11.09,11.11,11.08,11.08,168000.0,9.0903,9.1067,9.0821,9.0821,168000.0
2010-01-25 10:30:00,11.09,11.09,11.05,11.08,110800.0,9.0903,9.0903,9.0575,9.0821,110800.0
2010-01-25 10:35:00,11.08,11.09,11.07,11.09,43600.0,9.0821,9.0903,9.0739,9.0903,43600.0
2010-01-25 10:40:00,11.09,11.1,11.06,11.07,72000.0,9.0903,9.0985,9.0657,9.0739,72000.0
2010-01-25 10:45:00,11.07,11.09,11.06,11.08,105200.0,9.0739,9.0903,9.0657,9.0821,105200.0
2010-01-25 10:50:00,11.08,11.1,11.07,11.1,79600.0,9.0821,9.0985,9.0739,9.0985,79600.0
2010-01-25 10:55:00,11.1,11.1,11.08,11.09,53600.0,9.0985,9.0985,9.0821,9.0903,53600.0
2010-01-25 11:00:00,11.09,11.11,11.07,11.08,66800.0,9.0903,9.1067,9.0739,9.0821,66800.0
2010-01-25 11:05:00,11.08,11.08,11.05,11.06,227600.0,9.0821,9.0821,9.0575,9.0657,227600.0
2010-01-25 11:10:00,11.06,11.07,11.05,11.06,130800.0,9.0657,9.0739,9.0575,9.0657,130800.0
2010-01-25 11:15:00,11.06,11.09,11.06,11.09,76400.0,9.0657,9.0903,9.0657,9.0903,76400.0
2010-01-25 11:20:00,11.08,11.1,11.06,11.06,306800.0,9.0821,9.0985,9.0657,9.0657,306800.0
2010-01-25 11:25:00,11.06,11.07,11.06,11.06,266000.0,9.0657,9.0739,9.0657,9.0657,266000.0
2010-01-25 11:30:00,11.06,11.09,11.06,11.08,192400.0,9.0657,9.0903,9.0657,9.0821,192400.0
2010-01-25 11:35:00,11.08,11.08,11.06,11.08,257200.0,9.0821,9.0821,9.0657,9.0821,257200.0
2010-01-25 11:40:00,11.08,11.09,11.07,11.08,204800.0,9.0821,9.0903,9.0739,9.0821,204800.0
2010-01-25 11:45:00,11.08,11.09,11.08,11.09,72400.0,9.0821,9.0903,9.0821,9.0903,72400.0
2010-01-25 11:50:00,11.09,11.12,11.09,11.12,56800.0,9.0903,9.1149,9.0903,9.1149,56800.0
2010-01-25 11:55:00,11.12,11.12,11.1,11.1,188400.0,9.1149,9.1149,9.0985,9.0985,188400.0
2010-01-25 12:00:00,11.1,11.13,11.1,11.12,132000.0,9.0985,9.1231,9.0985,9.1149,132000.0
2010-01-25 12:05:00,11.12,11.13,11.09,11.09,116000.0,9.1149,9.1231,9.0903,9.0903,116000.0
2010-01-25 12:10:00,11.1,11.11,11.09,11.09,82800.0,9.0985,9.1067,9.0903,9.0903,82800.0
2010-01-25 12:15:00,11.1,11.11,11.09,11.1,45600.0,9.0985,9.1067,9.0903,9.0985,45600.0
2010-01-25 12:20:00,11.1,11.11,11.1,11.1,73600.0,9.0985,9.1067,9.0985,9.0985,73600.0
2010-01-25 12:25:00,11.1,11.1,11.08,11.08,122000.0,9.0985,9.0985,9.0821,9.0821,122000.0
2010-01-25 12:30:00,11.08,11.09,11.08,11.09,54400.0,9.0821,9.0903,9.0821,9.0903,54400.0
2010-01-25 12:35:00,11.09,11.11,11.09,11.1,152000.0,9.0903,9.1067,9.0903,9.0985,152000.0
2010-01-25 12:40:00,11.11,11.12,11.1,11.12,86800.0,9.1067,9.1149,9.0985,9.1149,86800.0
2010-01-25 12:45:00,11.12,11.13,11.12,11.12,118000.0,9.1149,9.1231,9.1149,9.1149,118000.0
2010-01-25 12:50:00,11.12,11.12,11.12,11.12,46400.0,9.1149,9.1149,9.1149,9.1149,46400.0
2010-01-25 12:55:00,11.12,11.13,11.12,11.12,49200.0,9.1149,9.1231,9.1149,9.1149,49200.0
2010-01-25 13:00:00,11.12,11.13,11.11,11.11,99200.0,9.1149,9.1231,9.1067,9.1067,99200.0
2010-01-25 13:05:00,11.11,11.12,11.11,11.12,72400.0,9.1067,9.1149,9.1067,9.1149,72400.0
2010-01-25 13:10:00,11.12,11.13,11.12,11.13,112400.0,9.1149,9.1231,9.1149,9.1231,112400.0
2010-01-25 13:15:00,11.13,11.13,11.12,11.12,56400.0,9.1231,9.1231,9.1149,9.1149,56400.0
2010-01-25 13:20:00,11.12,11.13,11.12,11.13,84800.0,9.1149,9.1231,9.1149,9.1231,84800.0
2010-01-25 13:25:00,11.13,11.14,11.13,11.13,98800.0,9.1231,9.1312,9.1231,9.1231,98800.0
2010-01-25 13:30:00,11.13,11.13,11.12,11.12,116800.0,9.1231,9.1231,9.1149,9.1149,116800.0
2010-01-25 13:35:00,11.12,11.12,11.11,11.12,45600.0,9.1149,9.1149,9.1067,9.1149,45600.0
2010-01-25 13:40:00,11.12,11.13,11.1,11.1,186400.0,9.1149,9.1231,9.0985,9.0985,186400.0
2010-01-25 13:45:00,11.1,11.1,11.1,11.1,140000.0,9.0985,9.0985,9.0985,9.0985,140000.0
2010-01-25 13:50:00,11.1,11.1,11.1,11.1,58000.0,9.0985,9.0985,9.0985,9.0985,58000.0
2010-01-25 13:55:00,11.1,11.1,11.09,11.09,67600.0,9.0985,9.0985,9.0903,9.0903,67600.0
2010-01-25 14:00:00,11.09,11.1,11.09,11.09,60000.0,9.0903,9.0985,9.0903,9.0903,60000.0
2010-01-25 14:05:00,11.09,11.1,11.09,11.09,220000.0,9.0903,9.0985,9.0903,9.0903,220000.0
2010-01-25 14:10:00,11.09,11.09,11.08,11.08,301200.0,9.0903,9.0903,9.0821,9.0821,301200.0
2010-01-25 14:15:00,11.08,11.09,11.08,11.08,91600.0,9.0821,9.0903,9.0821,9.0821,91600.0
2010-01-25 14:20:00,11.08,11.09,11.08,11.08,124400.0,9.0821,9.0903,9.0821,9.0821,124400.0
2010-01-25 14:25:00,11.08,11.09,11.08,11.08,157600.0,9.0821,9.0903,9.0821,9.0821,157600.0
2010-01-25 14:30:00,11.08,11.08,11.06,11.07,164400.0,9.0821,9.0821,9.0657,9.0739,164400.0
2010-01-25 14:35:00,11.07,11.08,11.07,11.07,102000.0,9.0739,9.0821,9.0739,9.0739,102000.0
2010-01-25 14:40:00,11.07,11.09,11.07,11.09,90800.0,9.0739,9.0903,9.0739,9.0903,90800.0
2010-01-25 14:45:00,11.09,11.1,11.09,11.1,124800.0,9.0903,9.0985,9.0903,9.0985,124800.0
2010-01-25 14:50:00,11.1,11.11,11.1,11.11,122800.0,9.0985,9.1067,9.0985,9.1067,122800.0
2010-01-25 14:55:00,11.11,11.12,11.11,11.12,91200.0,9.1067,9.1149,9.1067,9.1149,91200.0
2010-01-25 15:00:00,11.12,11.12,11.12,11.12,260000.0,9.1149,9.1149,9.1149,9.1149,260000.0
2010-01-25 15:05:00,11.12,11.12,11.11,11.12,134000.0,9.1149,9.1149,9.1067,9.1149,134000.0
2010-01-25 15:10:00,11.12,11.13,11.11,11.11,149200.0,9.1149,9.1231,9.1067,9.1067,149200.0
2010-01-25 15:15:00,11.1,11.11,11.1,11.1,136800.0,9.0985,9.1067,9.0985,9.0985,136800.0
2010-01-25 15:20:00,11.1,11.11,11.1,11.11,125200.0,9.0985,9.1067,9.0985,9.1067,125200.0
2010-01-25 15:25:00,11.11,11.12,11.1,11.11,100000.0,9.1067,9.1149,9.0985,9.1067,100000.0
2010-01-25 15:30:00,11.11,11.12,11.11,11.12,120400.0,9.1067,9.1149,9.1067,9.1149,120400.0
2010-01-25 15:35:00,11.12,11.13,11.12,11.12,109200.0,9.1149,9.1231,9.1149,9.1149,109200.0
2010-01-25 15:40:00,11.12,11.12,11.1,11.1,99200.0,9.1149,9.1149,9.0985,9.0985,99200.0
2010-01-25 15:45:00,11.1,11.11,11.09,11.09,122800.0,9.0985,9.1067,9.0903,9.0903,122800.0
2010-01-25 15:50:00,11.09,11.1,11.08,11.1,223600.0,9.0903,9.0985,9.0821,9.0985,223600.0
2010-01-25 15:55:00,11.1,11.1,11.09,11.1,222800.0,9.0985,9.0985,9.0903,9.0985,222800.0
2010-01-26 09:30:00,11.05,11.08,11.01,11.05,99600.0,9.0575,9.0821,9.0247,9.0575,99600.0
2010-01-26 09:35:00,11.06,11.18,11.06,11.17,136400.0,9.0657,9.164,9.0657,9.1558,136400.0
2010-01-26 09:40:00,11.16,11.18,11.14,11.18,98800.0,9.1476,9.164,9.1312,9.164,98800.0
2010-01-26 09:45:00,11.19,11.21,11.17,11.17,96000.0,9.1722,9.1886,9.1558,9.1558,96000.0
2010-01-26 09:50:00,11.17,11.17,11.14,11.15,82400.0,9.1558,9.1558,9.1312,9.1394,82400.0
2010-01-26 09:55:00,11.15,11.15,11.14,11.15,136400.0,9.1394,9.1394,9.1312,9.1394,136400.0
2010-01-26 10:00:00,11.15,11.2,11.15,11.2,197600.0,9.1394,9.1804,9.1394,9.1804,197600.0
2010-01-26 10:05:00,11.2,11.26,11.2,11.25,188800.0,9.1804,9.2296,9.1804,9.2214,188800.0
2010-01-26 10:10:00,11.25,11.27,11.24,11.26,99600.0,9.2214,9.2378,9.2132,9.2296,99600.0
2010-01-26 10:15:00,11.26,11.29,11.26,11.27,83200.0,9.2296,9.2542,9.2296,9.2378,83200.0
2010-01-26 10:20:00,11.27,11.3,11.25,11.25,140400.0,9.2378,9.2624,9.2214,9.2214,140400.0
2010-01-26 10:25:00,11.26,11.26,11.24,11.25,76000.0,9.2296,9.2296,9.2132,9.2214,76000.0
2010-01-26 10:30:00,11.24,11.25,11.24,11.24,119600.0,9.2132,9.2214,9.2132,9.2132,119600.0
2010-01-26 10:35:00,11.24,11.25,11.24,11.24,114800.0,9.2132,9.2214,9.2132,9.2132,114800.0
2010-01-26 10:40:00,11.24,11.25,11.24,11.25,63200.0,9.2132,9.2214,9.2132,9.2214,63200.0
2010-01-26 10:45:00,11.25,11.25,11.24,11.25,120400.0,9.2214,9.2214,9.2132,9.2214,120400.0
2010-01-26 10:50:00,11.25,11.25,11.25,11.25,68000.0,9.2214,9.2214,9.2214,9.2214,68000.0
2010-01-26 10:55:00,11.25,11.25,11.22,11.24,77200.0,9.2214,9.2214,9.1968,9.2132,77200.0
2010-01-26 11:00:00,11.24,11.24,11.24,11.24,37200.0,9.2132,9.2132,9.2132,9.2132,37200.0
2010-01-26 11:05:00,11.24,11.24,11.24,11.24,67600.0,9.2132,9.2132,9.2132,9.2132,67600.0
2010-01-26 11:10:00,11.24,11.25,11.24,11.24,61200.0,9.2132,9.2214,9.2132,9.2132,61200.0
2010-01-26 11:15:00,11.24,11.24,11.22,11.23,56800.0,9.2132,9.2132,9.1968,9.205,56800.0
2010-01-26 11:20:00,11.23,11.24,11.23,11.24,38000.0,9.205,9.2132,9.205,9.2132,38000.0
2010-01-26 11:25:00,11.24,11.24,11.22,11.23,191200.0,9.2132,9.2132,9.1968,9.205,191200.0
2010-01-26 11:30:00,11.23,11.27,11.23,11.26,141200.0,9.205,9.2378,9.205,9.2296,141200.0
2010-01-26 11:35:00,11.26,11.29,11.26,11.28,53600.0,9.2296,9.2542,9.2296,9.246,53600.0
2010-01-26 11:40:00,11.28,11.29,11.28,11.28,48800.0,9.246,9.2542,9.246,9.246,48800.0
2010-01-26 11:45:00,11.28,11.28,11.27,11.28,40400.0,9.246,9.246,9.2378,9.246,40400.0
2010-01-26 11:50:00,11.28,11.3,11.28,11.3,80800.0,9.246,9.2624,9.246,9.2624,80800.0
2010-01-26 11:55:00,11.3,11.3,11.27,11.27,64000.0,9.2624,9.2624,9.2378,9.2378,64000.0
2010-01-26 12:00:00,11.28,11.28,11.26,11.26,53200.0,9.246,9.246,9.2296,9.2296,53200.0
2010-01-26 12:05:00,11.26,11.28,11.26,11.28,74000.0,9.2296,9.246,9.2296,9.246,74000.0
2010-01-26 12:10:00,11.28,11.29,11.27,11.28,71200.0,9.246,9.2542,9.2378,9.246,71200.0
2010-01-26 12:15:00,11.28,11.28,11.27,11.27,78000.0,9.246,9.246,9.2378,9.2378,78000.0
2010-01-26 12:20:00,11.28,11.28,11.26,11.27,146800.0,9.246,9.246,9.2296,9.2378,146800.0
2010-01-26 12:25:00,11.26,11.27,11.26,11.26,97600.0,9.2296,9.2378,9.2296,9.2296,97600.0
2010-01-26 12:30:00,11.26,11.27,11.26,11.26,54800.0,9.2296,9.2378,9.2296,9.2296,54800.0
2010-01-26 12:35:00,11.26,11.26,11.26,11.26,74000.0,9.2296,9.2296,9.2296,9.2296,74000.0
2010-01-26 12:40:00,11.26,11.27,11.26,11.27,92000.0,9.2296,9.2378,9.2296,9.2378,92000.0
2010-01-26 12:45:00,11.26,11.28,11.26,11.28,69600.0,9.2296,9.246,9.2296,9.246,69600.0
2010-01-26 12:50:00,11.28,11.28,11.28,11.28,26000.0,9.246,9.246,9.246,9.246,26000.0
2010-01-26 12:55:00,11.28,11.28,11.28,11.28,51200.0,9.246,9.246,9.246,9.246,51200.0
2010-01-26 13:00:00,11.28,11.29,11.28,11.29,89200.0,9.246,9.2542,9.246,9.2542,89200.0
2010-01-26 13:05:00,11.29,11.29,11.26,11.26,58000.0,9.2542,9.2542,9.2296,9.2296,58000.0
2010-01-26 13:10:00,11.26,11.26,11.26,11.26,63600.0,9.2296,9.2296,9.2296,9.2296,63600.0
2010-01-26 13:15:00,11.26,11.27,11.26,11.27,150000.0,9.2296,9.2378,9.2296,9.2378,150000.0
2010-01-26 13:20:00,11.27,11.28,11.27,11.27,67200.0,9.2378,9.246,9.2378,9.2378,67200.0
2010-01-26 13:25:00,11.27,11.28,11.27,11.27,56400.0,9.2378,9.246,9.2378,9.2378,56400.0
2010-01-26 13:30:00,11.27,11.28,11.27,11.28,42400.0,9.2378,9.246,9.2378,9.246,42400.0
2010-01-26 13:35:00,11.28,11.28,11.28,11.28,49600.0,9.246,9.246,9.246,9.246,49600.0
2010-01-26 13:40:00,11.29,11.29,11.28,11.29,68000.0,9.2542,9.2542,9.246,9.2542,68000.0
2010-01-26 13:45:00,11.29,11.3,11.29,11.3,73200.0,9.2542,9.2624,9.2542,9.2624,73200.0
2010-01-26 13:50:00,11.3,11.31,11.3,11.31,70400.0,9.2624,9.2706,9.2624,9.2706,70400.0
2010-01-26 13:55:00,11.31,11.31,11.31,11.31,91200.0,9.2706,9.2706,9.2706,9.2706,91200.0
2010-01-26 14:00:00,11.31,11.31,11.3,11.3,58800.0,9.2706,9.2706,9.2624,9.2624,58800.0
2010-01-26 14:05:00,11.3,11.31,11.29,11.29,83200.0,9.2624,9.2706,9.2542,9.2542,83200.0
2010-01-26 14:10:00,11.29,11.3,11.29,11.3,69600.0,9.2542,9.2624,9.2542,9.2624,69600.0
2010-01-26 14:15:00,11.3,11.3,11.29,11.29,97200.0,9.2624,9.2624,9.2542,9.2542,97200.0
2010-01-26 14:20:00,11.29,11.31,11.29,11.3,69600.0,9.2542,9.2706,9.2542,9.2624,69600.0
2010-01-26 14:25:00,11.3,11.31,11.29,11.29,94000.0,9.2624,9.2706,9.2542,9.2542,94000.0
2010-01-26 14:30:00,11.29,11.31,11.29,11.31,155600.0,9.2542,9.2706,9.2542,9.2706,155600.0
2010-01-26 14:35:00,11.31,11.32,11.3,11.31,187600.0,9.2706,9.2788,9.2624,9.2706,187600.0
2010-01-26 14:40:00,11.31,11.31,11.3,11.31,106400.0,9.2706,9.2706,9.2624,9.2706,106400.0
2010-01-26 14:45:00,11.31,11.31,11.31,11.31,151600.0,9.2706,9.2706,9.2706,9.2706,151600.0
2010-01-26 14:50:00,11.31,11.31,11.31,11.31,124000.0,9.2706,9.2706,9.2706,9.2706,124000.0
2010-01-26 14:55:00,11.31,11.31,11.31,11.31,185600.0,9.2706,9.2706,9.2706,9.2706,185600.0
2010-01-26 15:00:00,11.31,11.33,11.31,11.33,290400.0,9.2706,9.287,9.2706,9.287,290400.0
2010-01-26 15:05:00,11.32,11.33,11.32,11.33,282800.0,9.2788,9.287,9.2788,9.287,282800.0
2010-01-26 15:10:00,11.33,11.33,11.33,11.33,196000.0,9.287,9.287,9.287,9.287,196000.0
2010-01-26 15:15:00,11.33,11.33,11.33,11.33,190000.0,9.287,9.287,9.287,9.287,190000.0
2010-01-26 15:20:00,11.33,11.35,11.33,11.33,348800.0,9.287,9.3034,9.287,9.287,348800.0
2010-01-26 15:25:00,11.33,11.35,11.33,11.35,151200.0,9.287,9.3034,9.287,9.3034,151200.0
2010-01-26 15:30:00,11.35,11.35,11.35,11.35,247200.0,9.3034,9.3034,9.3034,9.3034,247200.0
2010-01-26 15:35:00,11.35,11.35,11.34,11.35,264800.0,9.3034,9.3034,9.2952,9.3034,264800.0
2010-01-26 15:40:00,11.35,11.35,11.32,11.32,383600.0,9.3034,9.3034,9.2788,9.2788,383600.0
2010-01-26 15:45:00,11.32,11.32,11.31,11.32,269200.0,9.2788,9.2788,9.2706,9.2788,269200.0
2010-01-26 15:50:00,11.32,11.32,11.31,11.31,477600.0,9.2788,9.2788,9.2706,9.2706,477600.0
2010-01-26 15:55:00,11.31,11.32,11.3,11.31,666800.0,9.2706,9.2788,9.2624,9.2706,666800.0
2010-01-27 09:30:00,11.37,11.44,11.21,11.31,300800.0,9.3198,9.3772,9.1886,9.2706,300800.0
2010-01-27 09:35:00,11.31,11.32,11.27,11.27,91600.0,9.2706,9.2788,9.2378,9.2378,91600.0
2010-01-27 09:40:00,11.27,11.29,11.25,11.26,106000.0,9.2378,9.2542,9.2214,9.2296,106000.0
2010-01-27 09:45:00,11.28,11.28,11.26,11.27,82800.0,9.246,9.246,9.2296,9.2378,82800.0
2010-01-27 09:50:00,11.27,11.29,11.26,11.29,105200.0,9.2378,9.2542,9.2296,9.2542,105200.0
2010-01-27 09:55:00,11.29,11.31,11.29,11.3,74800.0,9.2542,9.2706,9.2542,9.2624,74800.0
2010-01-27 10:00:00,11.3,11.3,11.28,11.3,180000.0,9.2624,9.2624,9.246,9.2624,180000.0
2010-01-27 10:05:00,11.3,11.3,11.27,11.29,136400.0,9.2624,9.2624,9.2378,9.2542,136400.0
2010-01-27 10:10:00,11.3,11.3,11.27,11.29,72000.0,9.2624,9.2624,9.2378,9.2542,72000.0
2010-01-27 10:15:00,11.29,11.29,11.27,11.28,140000.0,9.2542,9.2542,9.2378,9.246,140000.0
2010-01-27 10:20:00,11.28,11.31,11.28,11.3,55200.0,9.246,9.2706,9.246,9.2624,55200.0
2010-01-27 10:25:00,11.31,11.34,11.3,11.31,70000.0,9.2706,9.2952,9.2624,9.2706,70000.0
2010-01-27 10:30:00,11.32,11.32,11.3,11.3,306000.0,9.2788,9.2788,9.2624,9.2624,306000.0
2010-01-27 10:35:00,11.3,11.31,11.29,11.31,130800.0,9.2624,9.2706,9.2542,9.2706,130800.0
2010-01-27 10:40:00,11.31,11.33,11.31,11.32,95600.0,9.2706,9.287,9.2706,9.2788,95600.0
2010-01-27 10:45:00,11.32,11.33,11.31,11.31,66800.0,9.2788,9.287,9.2706,9.2706,66800.0
2010-01-27 10:50:00,11.31,11.33,11.31,11.33,66400.0,9.2706,9.287,9.2706,9.287,66400.0
2010-01-27 10:55:00,11.33,11.37,11.32,11.36,104400.0,9.287,9.3198,9.2788,9.3116,104400.0
2010-01-27 11:00:00,11.36,11.38,11.35,11.37,112000.0,9.3116,9.328,9.3034,9.3198,112000.0
2010-01-27 11:05:00,11.37,11.38,11.36,11.36,56000.0,9.3198,9.328,9.3116,9.3116,56000.0
2010-01-27 11:10:00,11.36,11.38,11.36,11.37,94000.0,9.3116,9.328,9.3116,9.3198,94000.0
2010-01-27 11:15:00,11.36,11.38,11.35,11.38,166000.0,9.3116,9.328,9.3034,9.328,166000.0
2010-01-27 11:20:00,11.37,11.38,11.35,11.36,69600.0,9.3198,9.328,9.3034,9.3116,69600.0
2010-01-27 11:25:00,11.37,11.37,11.36,11.36,59600.0,9.3198,9.3198,9.3116,9.3116,59600.0
2010-01-27 11:30:00,11.36,11.37,11.35,11.37,87200.0,9.3116,9.3198,9.3034,9.3198,87200.0
2010-01-27 11:35:00,11.37,11.37,11.34,11.37,115600.0,9.3198,9.3198,9.2952,9.3198,115600.0
2010-01-27 11:40:00,11.37,11.37,11.36,11.37,48800.0,9.3198,9.3198,9.3116,9.3198,48800.0
2010-01-27 11:45:00,11.37,11.37,11.35,11.36,83600.0,9.3198,9.3198,9.3034,9.3116,83600.0
2010-01-27 11:50:00,11.36,11.37,11.35,11.36,123600.0,9.3116,9.3198,9.3034,9.3116,123600.0
2010-01-27 11:55:00,11.36,11.36,11.34,11.35,127600.0,9.3116,9.3116,9.2952,9.3034,127600.0
2010-01-27 12:00:00,11.35,11.35,11.34,11.34,106400.0,9.3034,9.3034,9.2952,9.2952,106400.0
2010-01-27 12:05:00,11.34,11.35,11.34,11.35,220800.0,9.2952,9.3034,9.2952,9.3034,220800.0
2010-01-27 12:10:00,11.35,11.37,11.34,11.36,109200.0,9.3034,9.3198,9.2952,9.3116,109200.0
2010-01-27 12:15:00,11.36,11.36,11.34,11.34,57600.0,9.3116,9.3116,9.2952,9.2952,57600.0
2010-01-27 12:20:00,11.34,11.36,11.34,11.36,119600.0,9.2952,9.3116,9.2952,9.3116,119600.0
2010-01-27 12:25:00,11.37,11.38,11.36,11.38,128400.0,9.3198,9.328,9.3116,9.328,128400.0
2010-01-27 12:30:00,11.38,11.38,11.37,11.38,108400.0,9.328,9.328,9.3198,9.328,108400.0
2010-01-27 12:35:00,11.38,11.38,11.37,11.37,96800.0,9.328,9.328,9.3198,9.3198,96800.0
2010-01-27 12:40:00,11.37,11.38,11.37,11.38,70400.0,9.3198,9.328,9.3198,9.328,70400.0
2010-01-27 12:45:00,11.38,11.38,11.37,11.38,154800.0,9.328,9.328,9.3198,9.328,154800.0
2010-01-27 12:50:00,11.38,11.38,11.37,11.38,101200.0,9.328,9.328,9.3198,9.328,101200.0
2010-01-27 12:55:00,11.38,11.38,11.37,11.37,247200.0,9.328,9.328,9.3198,9.3198,247200.0
2010-01-27 13:00:00,11.38,11.38,11.34,11.35,215200.0,9.328,9.328,9.2952,9.3034,215200.0
2010-01-27 13:05:00,11.35,11.36,11.34,11.36,233200.0,9.3034,9.3116,9.2952,9.3116,233200.0
2010-01-27 13:10:00,11.35,11.37,11.35,11.37,170800.0,9.3034,9.3198,9.3034,9.3198,170800.0
2010-01-27 13:15:00,11.37,11.38,11.36,11.36,175600.0,9.3198,9.328,9.3116,9.3116,175600.0
2010-01-27 13:20:00,11.36,11.36,11.35,11.36,44400.0,9.3116,9.3116,9.3034,9.3116,44400.0
2010-01-27 13:25:00,11.36,11.37,11.36,11.37,87600.0,9.3116,9.3198,9.3116,9.3198,87600.0
2010-01-27 13:30:00,11.37,11.38,11.37,11.38,97200.0,9.3198,9.328,9.3198,9.328,97200.0
2010-01-27 13:35:00,11.38,11.39,11.38,11.39,91600.0,9.328,9.3362,9.328,9.3362,91600.0
2010-01-27 13:40:00,11.39,11.39,11.38,11.38,82400.0,9.3362,9.3362,9.328,9.328,82400.0
2010-01-27 13:45:00,11.38,11.38,11.38,11.38,80800.0,9.328,9.328,9.328,9.328,80800.0
2010-01-27 13:50:00,11.38,11.4,11.38,11.4,95200.0,9.328,9.3444,9.328,9.3444,95200.0
2010-01-27 13:55:00,11.4,11.4,11.39,11.39,76000.0,9.3444,9.3444,9.3362,9.3362,76000.0
2010-01-27 14:00:00,11.39,11.4,11.38,11.39,59600.0,9.3362,9.3444,9.328,9.3362,59600.0
2010-01-27 14:05:00,11.4,11.4,11.38,11.4,72800.0,9.3444,9.3444,9.328,9.3444,72800.0
2010-01-27 14:10:00,11.39,11.4,11.39,11.39,48400.0,9.3362,9.3444,9.3362,9.3362,48400.0
2010-01-27 14:15:00,11.4,11.4,11.35,11.4,147200.0,9.3444,9.3444,9.3034,9.3444,147200.0
2010-01-27 14:20:00,11.4,11.4,11.36,11.37,300400.0,9.3444,9.3444,9.3116,9.3198,300400.0
2010-01-27 14:25:00,11.38,11.4,11.36,11.39,381600.0,9.328,9.3444,9.3116,9.3362,381600.0
2010-01-27 14:30:00,11.39,11.4,11.38,11.39,144800.0,9.3362,9.3444,9.328,9.3362,144800.0
2010-01-27 14:35:00,11.38,11.43,11.38,11.43,143200.0,9.328,9.369,9.328,9.369,143200.0
2010-01-27 14:40:00,11.43,11.46,11.43,11.43,156400.0,9.369,9.3935,9.369,9.369,156400.0
2010-01-27 14:45:00,11.43,11.44,11.42,11.43,77200.0,9.369,9.3772,9.3608,9.369,77200.0
2010-01-27 14:50:00,11.43,11.44,11.4,11.43,118000.0,9.369,9.3772,9.3444,9.369,118000.0
2010-01-27 14:55:00,11.43,11.44,11.42,11.43,141600.0,9.369,9.3772,9.3608,9.369,141600.0
2010-01-27 15:00:00,11.43,11.44,11.42,11.42,147200.0,9.369,9.3772,9.3608,9.3608,147200.0
2010-01-27 15:05:00,11.42,11.42,11.39,11.4,198400.0,9.3608,9.3608,9.3362,9.3444,198400.0
2010-01-27 15:10:00,11.4,11.41,11.38,11.41,146800.0,9.3444,9.3526,9.328,9.3526,146800.0
2010-01-27 15:15:00,11.41,11.44,11.4,11.43,144000.0,9.3526,9.3772,9.3444,9.369,144000.0
2010-01-27 15:20:00,11.43,11.46,11.43,11.45,256000.0,9.369,9.3935,9.369,9.3853,256000.0
2010-01-27 15:25:00,11.45,11.49,11.45,11.48,225600.0,9.3853,9.4181,9.3853,9.4099,225600.0
2010-01-27 15:30:00,11.48,11.5,11.48,11.49,372000.0,9.4099,9.4263,9.4099,9.4181,372000.0
2010-01-27 15:35:00,11.49,11.51,11.49,11.5,298800.0,9.4181,9.4345,9.4181,9.4263,298800.0
2010-01-27 15:40:00,11.5,11.51,11.5,11.51,400000.0,9.4263,9.4345,9.4263,9.4345,400000.0
2010-01-27 15:45:00,11.51,11.51,11.49,11.49,354400.0,9.4345,9.4345,9.4181,9.4181,354400.0
2010-01-27 15:50:00,11.49,11.51,11.49,11.5,432800.0,9.4181,9.4345,9.4181,9.4263,432800.0
2010-01-27 15:55:00,11.5,11.52,11.49,11.51,737600.0,9.4263,9.4427,9.4181,9.4345,737600.0
2010-01-28 09:30:00,11.53,11.54,11.42,11.52,139200.0,9.4509,9.4591,9.3608,9.4427,139200.0
2010-01-28 09:35:00,11.52,11.53,11.46,11.47,113600.0,9.4427,9.4509,9.3935,9.4017,113600.0
2010-01-28 09:40:00,11.46,11.48,11.45,11.46,137200.0,9.3935,9.4099,9.3853,9.3935,137200.0
2010-01-28 09:45:00,11.45,11.47,11.44,11.44,122400.0,9.3853,9.4017,9.3772,9.3772,122400.0
2010-01-28 09:50:00,11.44,11.48,11.44,11.47,86000.0,9.3772,9.4099,9.3772,9.4017,86000.0
2010-01-28 09:55:00,11.47,11.5,11.46,11.49,108800.0,9.4017,9.4263,9.3935,9.4181,108800.0
2010-01-28 10:00:00,11.49,11.49,11.45,11.46,570400.0,9.4181,9.4181,9.3853,9.3935,570400.0
2010-01-28 10:05:00,11.46,11.47,11.44,11.45,190800.0,9.3935,9.4017,9.3772,9.3853,190800.0
2010-01-28 10:10:00,11.44,11.47,11.44,11.47,153600.0,9.3772,9.4017,9.3772,9.4017,153600.0
2010-01-28 10:15:00,11.46,11.46,11.45,11.46,146800.0,9.3935,9.3935,9.3853,9.3935,146800.0
2010-01-28 10:20:00,11.46,11.48,11.45,11.46,137600.0,9.3935,9.4099,9.3853,9.3935,137600.0
2010-01-28 10:25:00,11.46,11.49,11.46,11.46,229600.0,9.3935,9.4181,9.3935,9.3935,229600.0
2010-01-28 10:30:00,11.46,11.48,11.46,11.47,166400.0,9.3935,9.4099,9.3935,9.4017,166400.0
2010-01-28 10:35:00,11.47,11.51,11.47,11.5,116000.0,9.4017,9.4345,9.4017,9.4263,116000.0
2010-01-28 10:40:00,11.5,11.5,11.49,11.5,108800.0,9.4263,9.4263,9.4181,9.4263,108800.0
2010-01-28 10:45:00,11.51,11.51,11.47,11.47,157600.0,9.4345,9.4345,9.4017,9.4017,157600.0
2010-01-28 10:50:00,11.47,11.48,11.47,11.47,202400.0,9.4017,9.4099,9.4017,9.4017,202400.0
2010-01-28 10:55:00,11.47,11.47,11.43,11.44,220800.0,9.4017,9.4017,9.369,9.3772,220800.0
2010-01-28 11:00:00,11.44,11.46,11.4,11.4,173200.0,9.3772,9.3935,9.3444,9.3444,173200.0
2010-01-28 11:05:00,11.4,11.41,11.38,11.4,172000.0,9.3444,9.3526,9.328,9.3444,172000.0
2010-01-28 11:10:00,11.4,11.43,11.39,11.43,75200.0,9.3444,9.369,9.3362,9.369,75200.0
2010-01-28 11:15:00,11.43,11.43,11.38,11.38,134400.0,9.369,9.369,9.328,9.328,134400.0
2010-01-28 11:20:00,11.38,11.43,11.38,11.43,61600.0,9.328,9.369,9.328,9.369,61600.0
2010-01-28 11:25:00,11.43,11.45,11.43,11.43,135600.0,9.369,9.3853,9.369,9.369,135600.0
2010-01-28 11:30:00,11.43,11.44,11.37,11.38,254800.0,9.369,9.3772,9.3198,9.328,254800.0
2010-01-28 11:35:00,11.38,11.42,11.38,11.42,124000.0,9.328,9.3608,9.328,9.3608,124000.0
2010-01-28 11:40:00,11.42,11.42,11.4,11.41,120000.0,9.3608,9.3608,9.3444,9.3526,120000.0
2010-01-28 11:45:00,11.41,11.43,11.39,11.4,190800.0,9.3526,9.369,9.3362,9.3444,190800.0
2010-01-28 11:50:00,11.4,11.42,11.4,11.42,91200.0,9.3444,9.3608,9.3444,9.3608,91200.0
2010-01-28 11:55:00,11.41,11.44,11.41,11.43,89200.0,9.3526,9.3772,9.3526,9.369,89200.0
2010-01-28 12:00:00,11.43,11.44,11.4,11.4,75200.0,9.369,9.3772,9.3444,9.3444,75200.0
2010-01-28 12:05:00,11.41,11.42,11.41,11.42,41600.0,9.3526,9.3608,9.3526,9.3608,41600.0
2010-01-28 12:10:00,11.41,11.42,11.41,11.42,68800.0,9.3526,9.3608,9.3526,9.3608,68800.0
2010-01-28 12:15:00,11.42,11.43,11.42,11.42,68400.0,9.3608,9.369,9.3608,9.3608,68400.0
2010-01-28 12:20:00,11.42,11.42,11.39,11.4,107600.0,9.3608,9.3608,9.3362,9.3444,107600.0
2010-01-28 12:25:00,11.4,11.4,11.38,11.38,45200.0,9.3444,9.3444,9.328,9.328,45200.0
2010-01-28 12:30:00,11.38,11.4,11.38,11.4,126000.0,9.328,9.3444,9.328,9.3444,126000.0
2010-01-28 12:35:00,11.4,11.41,11.4,11.41,89200.0,9.3444,9.3526,9.3444,9.3526,89200.0
2010-01-28 12:40:00,11.41,11.43,11.41,11.42,132800.0,9.3526,9.369,9.3526,9.3608,132800.0
2010-01-28 12:45:00,11.42,11.46,11.42,11.46,102000.0,9.3608,9.3935,9.3608,9.3935,102000.0
2010-01-28 12:50:00,11.46,11.47,11.46,11.47,138400.0,9.3935,9.4017,9.3935,9.4017,138400.0
2010-01-28 12:55:00,11.47,11.49,11.47,11.49,125200.0,9.4017,9.4181,9.4017,9.4181,125200.0
2010-01-28 13:00:00,11.49,11.49,11.47,11.47,122800.0,9.4181,9.4181,9.4017,9.4017,122800.0
2010-01-28 13:05:00,11.47,11.49,11.47,11.48,116800.0,9.4017,9.4181,9.4017,9.4099,116800.0
2010-01-28 13:10:00,11.49,11.49,11.47,11.47,49600.0,9.4181,9.4181,9.4017,9.4017,49600.0
2010-01-28 13:15:00,11.47,11.47,11.45,11.47,237200.0,9.4017,9.4017,9.3853,9.4017,237200.0
2010-01-28 13:20:00,11.47,11.49,11.47,11.48,134000.0,9.4017,9.4181,9.4017,9.4099,134000.0
2010-01-28 13:25:00,11.48,11.49,11.48,11.48,47200.0,9.4099,9.4181,9.4099,9.4099,47200.0
2010-01-28 13:30:00,11.48,11.48,11.46,11.46,131600.0,9.4099,9.4099,9.3935,9.3935,131600.0
2010-01-28 13:35:00,11.46,11.46,11.45,11.45,58400.0,9.3935,9.3935,9.3853,9.3853,58400.0
2010-01-28 13:40:00,11.45,11.47,11.45,11.46,56000.0,9.3853,9.4017,9.3853,9.3935,56000.0
2010-01-28 13:45:00,11.46,11.46,11.44,11.45,35200.0,9.3935,9.3935,9.3772,9.3853,35200.0
2010-01-28 13:50:00,11.45,11.46,11.44,11.45,34000.0,9.3853,9.3935,9.3772,9.3853,34000.0
2010-01-28 13:55:00,11.45,11.45,11.43,11.43,71200.0,9.3853,9.3853,9.369,9.369,71200.0
2010-01-28 14:00:00,11.42,11.44,11.42,11.43,129600.0,9.3608,9.3772,9.3608,9.369,129600.0
2010-01-28 14:05:00,11.43,11.43,11.42,11.42,165200.0,9.369,9.369,9.3608,9.3608,165200.0
2010-01-28 14:10:00,11.42,11.42,11.4,11.41,154000.0,9.3608,9.3608,9.3444,9.3526,154000.0
2010-01-28 14:15:00,11.41,11.42,11.4,11.42,178000.0,9.3526,9.3608,9.3444,9.3608,178000.0
2010-01-28 14:20:00,11.42,11.42,11.41,11.42,69200.0,9.3608,9.3608,9.3526,9.3608,69200.0
2010-01-28 14:25:00,11.42,11.43,11.42,11.43,94000.0,9.3608,9.369,9.3608,9.369,94000.0
2010-01-28 14:30:00,11.43,11.43,11.41,11.42,78000.0,9.369,9.369,9.3526,9.3608,78000.0
2010-01-28 14:35:00,11.42,11.44,11.42,11.44,214000.0,9.3608,9.3772,9.3608,9.3772,214000.0
2010-01-28 14:40:00,11.44,11.46,11.44,11.46,112400.0,9.3772,9.3935,9.3772,9.3935,112400.0
2010-01-28 14:45:00,11.46,11.48,11.46,11.48,297200.0,9.3935,9.4099,9.3935,9.4099,297200.0
2010-01-28 14:50:00,11.47,11.5,11.47,11.49,262000.0,9.4017,9.4263,9.4017,9.4181,262000.0
2010-01-28 14:55:00,11.49,11.51,11.49,11.49,237200.0,9.4181,9.4345,9.4181,9.4181,237200.0
2010-01-28 15:00:00,11.49,11.49,11.47,11.48,57600.0,9.4181,9.4181,9.4017,9.4099,57600.0
2010-01-28 15:05:00,11.48,11.51,11.48,11.5,267600.0,9.4099,9.4345,9.4099,9.4263,267600.0
2010-01-28 15:10:00,11.5,11.52,11.49,11.49,238800.0,9.4263,9.4427,9.4181,9.4181,238800.0
2010-01-28 15:15:00,11.49,11.51,11.49,11.5,184400.0,9.4181,9.4345,9.4181,9.4263,184400.0
2010-01-28 15:20:00,11.5,11.52,11.5,11.52,197600.0,9.4263,9.4427,9.4263,9.4427,197600.0
2010-01-28 15:25:00,11.52,11.52,11.49,11.51,293600.0,9.4427,9.4427,9.4181,9.4345,293600.0
2010-01-28 15:30:00,11.51,11.52,11.51,11.52,265200.0,9.4345,9.4427,9.4345,9.4427,265200.0
2010-01-28 15:35:00,11.52,11.53,11.51,11.53,213200.0,9.4427,9.4509,9.4345,9.4509,213200.0
2010-01-28 15:40:00,11.53,11.54,11.51,11.52,512800.0,9.4509,9.4591,9.4345,9.4427,512800.0
2010-01-28 15:45:00,11.52,11.53,11.51,11.52,368400.0,9.4427,9.4509,9.4345,9.4427,368400.0
2010-01-28 15:50:00,11.52,11.52,11.5,11.51,812800.0,9.4427,9.4427,9.4263,9.4345,812800.0
2010-01-28 15:55:00,11.51,11.51,11.5,11.51,849600.0,9.4345,9.4345,9.4263,9.4345,849600.0
2010-01-29 09:30:00,11.51,11.63,11.51,11.62,257600.0,9.4345,9.5329,9.4345,9.5247,257600.0
2010-01-29 09:35:00,11.62,11.66,11.61,11.61,257200.0,9.5247,9.5575,9.5165,9.5165,257200.0
2010-01-29 09:40:00,11.61,11.62,11.57,11.62,300800.0,9.5165,9.5247,9.4837,9.5247,300800.0
2010-01-29 09:45:00,11.61,11.63,11.58,11.61,226800.0,9.5165,9.5329,9.4919,9.5165,226800.0
2010-01-29 09:50:00,11.61,11.63,11.61,11.63,165200.0,9.5165,9.5329,9.5165,9.5329,165200.0
2010-01-29 09:55:00,11.63,11.63,11.59,11.63,174800.0,9.5329,9.5329,9.5001,9.5329,174800.0
2010-01-29 10:00:00,11.63,11.65,11.62,11.65,156800.0,9.5329,9.5493,9.5247,9.5493,156800.0
2010-01-29 10:05:00,11.65,11.67,11.65,11.65,229200.0,9.5493,9.5657,9.5493,9.5493,229200.0
2010-01-29 10:10:00,11.65,11.68,11.65,11.65,205200.0,9.5493,9.5739,9.5493,9.5493,205200.0
2010-01-29 10:15:00,11.65,11.68,11.65,11.67,172800.0,9.5493,9.5739,9.5493,9.5657,172800.0
2010-01-29 10:20:00,11.67,11.7,11.66,11.7,166400.0,9.5657,9.5903,9.5575,9.5903,166400.0
2010-01-29 10:25:00,11.7,11.71,11.69,11.69,154000.0,9.5903,9.5985,9.5821,9.5821,154000.0
2010-01-29 10:30:00,11.69,11.7,11.69,11.69,157600.0,9.5821,9.5903,9.5821,9.5821,157600.0
2010-01-29 10:35:00,11.69,11.7,11.68,11.7,117600.0,9.5821,9.5903,9.5739,9.5903,117600.0
2010-01-29 10:40:00,11.69,11.71,11.69,11.69,189200.0,9.5821,9.5985,9.5821,9.5821,189200.0
2010-01-29 10:45:00,11.69,11.7,11.68,11.68,187200.0,9.5821,9.5903,9.5739,9.5739,187200.0
2010-01-29 10:50:00,11.68,11.68,11.68,11.68,88000.0,9.5739,9.5739,9.5739,9.5739,88000.0
2010-01-29 10:55:00,11.68,11.7,11.66,11.7,361200.0,9.5739,9.5903,9.5575,9.5903,361200.0
2010-01-29 11:00:00,11.7,11.72,11.7,11.72,166800.0,9.5903,9.6067,9.5903,9.6067,166800.0
2010-01-29 11:05:00,11.72,11.72,11.69,11.7,148000.0,9.6067,9.6067,9.5821,9.5903,148000.0
2010-01-29 11:10:00,11.7,11.71,11.68,11.68,101600.0,9.5903,9.5985,9.5739,9.5739,101600.0
2010-01-29 11:15:00,11.68,11.7,11.67,11.68,110800.0,9.5739,9.5903,9.5657,9.5739,110800.0
2010-01-29 11:20:00,11.68,11.7,11.66,11.69,182000.0,9.5739,9.5903,9.5575,9.5821,182000.0
2010-01-29 11:25:00,11.69,11.7,11.68,11.69,174000.0,9.5821,9.5903,9.5739,9.5821,174000.0
2010-01-29 11:30:00,11.69,11.7,11.67,11.68,225200.0,9.5821,9.5903,9.5657,9.5739,225200.0
2010-01-29 11:35:00,11.68,11.68,11.66,11.67,102400.0,9.5739,9.5739,9.5575,9.5657,102400.0
2010-01-29 11:40:00,11.67,11.69,11.66,11.67,113600.0,9.5657,9.5821,9.5575,9.5657,113600.0
2010-01-29 11:45:00,11.67,11.68,11.67,11.67,107600.0,9.5657,9.5739,9.5657,9.5657,107600.0
2010-01-29 11:50:00,11.67,11.68,11.66,11.68,93200.0,9.5657,9.5739,9.5575,9.5739,93200.0
2010-01-29 11:55:00,11.68,11.7,11.67,11.67,170000.0,9.5739,9.5903,9.5657,9.5657,170000.0
2010-01-29 12:00:00,11.67,11.67,11.67,11.67,169200.0,9.5657,9.5657,9.5657,9.5657,169200.0
2010-01-29 12:05:00,11.67,11.68,11.65,11.66,210800.0,9.5657,9.5739,9.5493,9.5575,210800.0
2010-01-29 12:10:00,11.66,11.68,11.65,11.68,102800.0,9.5575,9.5739,9.5493,9.5739,102800.0
2010-01-29 12:15:00,11.68,11.7,11.67,11.7,70800.0,9.5739,9.5903,9.5657,9.5903,70800.0
2010-01-29 12:20:00,11.7,11.7,11.69,11.7,113200.0,9.5903,9.5903,9.5821,9.5903,113200.0
2010-01-29 12:25:00,11.7,11.7,11.68,11.68,82800.0,9.5903,9.5903,9.5739,9.5739,82800.0
2010-01-29 12:30:00,11.68,11.68,11.66,11.67,128400.0,9.5739,9.5739,9.5575,9.5657,128400.0
2010-01-29 12:35:00,11.67,11.69,11.67,11.68,117200.0,9.5657,9.5821,9.5657,9.5739,117200.0
2010-01-29 12:40:00,11.68,11.68,11.67,11.68,46000.0,9.5739,9.5739,9.5657,9.5739,46000.0
2010-01-29 12:45:00,11.68,11.69,11.67,11.69,76800.0,9.5739,9.5821,9.5657,9.5821,76800.0
2010-01-29 12:50:00,11.69,11.7,11.69,11.7,102000.0,9.5821,9.5903,9.5821,9.5903,102000.0
2010-01-29 12:55:00,11.7,11.71,11.69,11.7,64400.0,9.5903,9.5985,9.5821,9.5903,64400.0
2010-01-29 13:00:00,11.7,11.71,11.69,11.71,118400.0,9.5903,9.5985,9.5821,9.5985,118400.0
2010-01-29 13:05:00,11.7,11.72,11.7,11.71,207200.0,9.5903,9.6067,9.5903,9.5985,207200.0
2010-01-29 13:10:00,11.71,11.72,11.7,11.7,61200.0,9.5985,9.6067,9.5903,9.5903,61200.0
2010-01-29 13:15:00,11.7,11.72,11.7,11.72,66800.0,9.5903,9.6067,9.5903,9.6067,66800.0
2010-01-29 13:20:00,11.72,11.73,11.72,11.72,65600.0,9.6067,9.6149,9.6067,9.6067,65600.0
2010-01-29 13:25:00,11.72,11.73,11.72,11.72,58800.0,9.6067,9.6149,9.6067,9.6067,58800.0
2010-01-29 13:30:00,11.72,11.73,11.72,11.72,128800.0,9.6067,9.6149,9.6067,9.6067,128800.0
2010-01-29 13:35:00,11.72,11.72,11.7,11.7,120000.0,9.6067,9.6067,9.5903,9.5903,120000.0
2010-01-29 13:40:00,11.7,11.7,11.67,11.67,152800.0,9.5903,9.5903,9.5657,9.5657,152800.0
2010-01-29 13:45:00,11.67,11.67,11.65,11.66,118400.0,9.5657,9.5657,9.5493,9.5575,118400.0
2010-01-29 13:50:00,11.66,11.67,11.65,11.65,124800.0,9.5575,9.5657,9.5493,9.5493,124800.0
2010-01-29 13:55:00,11.65,11.66,11.64,11.65,143200.0,9.5493,9.5575,9.5411,9.5493,143200.0
2010-01-29 14:00:00,11.66,11.67,11.64,11.67,65600.0,9.5575,9.5657,9.5411,9.5657,65600.0
2010-01-29 14:05:00,11.67,11.67,11.65,11.66,136000.0,9.5657,9.5657,9.5493,9.5575,136000.0
2010-01-29 14:10:00,11.66,11.69,11.66,11.68,110400.0,9.5575,9.5821,9.5575,9.5739,110400.0
2010-01-29 14:15:00,11.68,11.68,11.66,11.66,61600.0,9.5739,9.5739,9.5575,9.5575,61600.0
2010-01-29 14:20:00,11.67,11.67,11.63,11.63,134800.0,9.5657,9.5657,9.5329,9.5329,134800.0
2010-01-29 14:25:00,11.63,11.65,11.63,11.65,414000.0,9.5329,9.5493,9.5329,9.5493,414000.0
2010-01-29 14:30:00,11.65,11.65,11.62,11.63,100400.0,9.5493,9.5493,9.5247,9.5329,100400.0
2010-01-29 14:35:00,11.63,11.64,11.63,11.63,91600.0,9.5329,9.5411,9.5329,9.5329,91600.0
2010-01-29 14:40:00,11.64,11.64,11.62,11.63,134800.0,9.5411,9.5411,9.5247,9.5329,134800.0
2010-01-29 14:45:00,11.63,11.63,11.6,11.6,184000.0,9.5329,9.5329,9.5083,9.5083,184000.0
2010-01-29 14:50:00,11.6,11.64,11.6,11.61,360400.0,9.5083,9.5411,9.5083,9.5165,360400.0
2010-01-29 14:55:00,11.61,11.62,11.59,11.62,106400.0,9.5165,9.5247,9.5001,9.5247,106400.0
2010-01-29 15:00:00,11.62,11.62,11.6,11.62,158000.0,9.5247,9.5247,9.5083,9.5247,158000.0
2010-01-29 15:05:00,11.62,11.62,11.59,11.59,190000.0,9.5247,9.5247,9.5001,9.5001,190000.0
2010-01-29 15:10:00,11.59,11.59,11.55,11.55,225200.0,9.5001,9.5001,9.4673,9.4673,225200.0
2010-01-29 15:15:00,11.55,11.58,11.55,11.57,384400.0,9.4673,9.4919,9.4673,9.4837,384400.0
2010-01-29 15:20:00,11.58,11.58,11.53,11.53,144400.0,9.4919,9.4919,9.4509,9.4509,144400.0
2010-01-29 15:25:00,11.53,11.54,11.52,11.54,175600.0,9.4509,9.4591,9.4427,9.4591,175600.0
2010-01-29 15:30:00,11.54,11.54,11.52,11.53,451600.0,9.4591,9.4591,9.4427,9.4509,451600.0
2010-01-29 15:35:00,11.53,11.55,11.52,11.52,187600.0,9.4509,9.4673,9.4427,9.4427,187600.0
2010-01-29 15:40:00,11.52,11.53,11.51,11.51,302800.0,9.4427,9.4509,9.4345,9.4345,302800.0
2010-01-29 15:45:00,11.51,11.52,11.48,11.49,258000.0,9.4345,9.4427,9.4099,9.4181,258000.0
2010-01-29 15:50:00,11.49,11.51,11.48,11.51,278000.0,9.4181,9.4345,9.4099,9.4345,278000.0
2010-01-29 15:55:00,11.51,11.51,11.48,11.49,484400.0,9.4345,9.4345,9.4099,9.4181,484400.0
2010-02-01 09:30:00,11.57,11.59,11.5,11.56,339200.0,9.4837,9.5001,9.4263,9.4755,339200.0
2010-02-01 09:35:00,11.56,11.57,11.55,11.56,281200.0,9.4755,9.4837,9.4673,9.4755,281200.0
2010-02-01 09:40:00,11.56,11.59,11.55,11.59,272000.0,9.4755,9.5001,9.4673,9.5001,272000.0
2010-02-01 09:45:00,11.59,11.64,11.59,11.64,179600.0,9.5001,9.5411,9.5001,9.5411,179600.0
2010-02-01 09:50:00,11.64,11.64,11.61,11.62,101200.0,9.5411,9.5411,9.5165,9.5247,101200.0
2010-02-01 09:55:00,11.62,11.63,11.61,11.61,165600.0,9.5247,9.5329,9.5165,9.5165,165600.0
2010-02-01 10:00:00,11.61,11.65,11.61,11.62,289200.0,9.5165,9.5493,9.5165,9.5247,289200.0
2010-02-01 10:05:00,11.62,11.62,11.61,11.61,246800.0,9.5247,9.5247,9.5165,9.5165,246800.0
2010-02-01 10:10:00,11.61,11.67,11.61,11.64,126000.0,9.5165,9.5657,9.5165,9.5411,126000.0
2010-02-01 10:15:00,11.64,11.67,11.64,11.67,125600.0,9.5411,9.5657,9.5411,9.5657,125600.0
2010-02-01 10:20:00,11.67,11.7,11.67,11.7,229600.0,9.5657,9.5903,9.5657,9.5903,229600.0
2010-02-01 10:25:00,11.7,11.7,11.69,11.69,163600.0,9.5903,9.5903,9.5821,9.5821,163600.0
2010-02-01 10:30:00,11.68,11.69,11.68,11.69,88800.0,9.5739,9.5821,9.5739,9.5821,88800.0
2010-02-01 10:35:00,11.69,11.69,11.68,11.68,85200.0,9.5821,9.5821,9.5739,9.5739,85200.0
2010-02-01 10:40:00,11.68,11.69,11.67,11.69,100000.0,9.5739,9.5821,9.5657,9.5821,100000.0
2010-02-01 10:45:00,11.69,11.69,11.69,11.69,190400.0,9.5821,9.5821,9.5821,9.5821,190400.0
2010-02-01 10:50:00,11.69,11.7,11.68,11.68,94400.0,9.5821,9.5903,9.5739,9.5739,94400.0
2010-02-01 10:55:00,11.68,11.68,11.67,11.67,70400.0,9.5739,9.5739,9.5657,9.5657,70400.0
2010-02-01 11:00:00,11.66,11.66,11.65,11.66,59200.0,9.5575,9.5575,9.5493,9.5575,59200.0
2010-02-01 11:05:00,11.66,11.7,11.65,11.69,103200.0,9.5575,9.5903,9.5493,9.5821,103200.0
2010-02-01 11:10:00,11.69,11.69,11.66,11.66,51600.0,9.5821,9.5821,9.5575,9.5575,51600.0
2010-02-01 11:15:00,11.66,11.66,11.65,11.66,52000.0,9.5575,9.5575,9.5493,9.5575,52000.0
2010-02-01 11:20:00,11.66,11.68,11.66,11.67,108800.0,9.5575,9.5739,9.5575,9.5657,108800.0
2010-02-01 11:25:00,11.66,11.68,11.66,11.67,92800.0,9.5575,9.5739,9.5575,9.5657,92800.0
2010-02-01 11:30:00,11.66,11.67,11.65,11.65,86000.0,9.5575,9.5657,9.5493,9.5493,86000.0
2010-02-01 11:35:00,11.65,11.65,11.63,11.63,60400.0,9.5493,9.5493,9.5329,9.5329,60400.0
2010-02-01 11:40:00,11.63,11.63,11.63,11.63,15600.0,9.5329,9.5329,9.5329,9.5329,15600.0
2010-02-01 11:45:00,11.63,11.63,11.62,11.62,44000.0,9.5329,9.5329,9.5247,9.5247,44000.0
2010-02-01 11:50:00,11.62,11.62,11.61,11.61,41200.0,9.5247,9.5247,9.5165,9.5165,41200.0
2010-02-01 11:55:00,11.61,11.61,11.6,11.6,88000.0,9.5165,9.5165,9.5083,9.5083,88000.0
2010-02-01 12:00:00,11.6,11.6,11.59,11.59,38000.0,9.5083,9.5083,9.5001,9.5001,38000.0
2010-02-01 12:05:00,11.59,11.6,11.59,11.59,79200.0,9.5001,9.5083,9.5001,9.5001,79200.0
2010-02-01 12:10:00,11.59,11.6,11.59,11.6,68800.0,9.5001,9.5083,9.5001,9.5083,68800.0
2010-02-01 12:15:00,11.6,11.6,11.59,11.6,65200.0,9.5083,9.5083,9.5001,9.5083,65200.0
2010-02-01 12:20:00,11.6,11.6,11.58,11.6,34400.0,9.5083,9.5083,9.4919,9.5083,34400.0
2010-02-01 12:25:00,11.6,11.61,11.6,11.61,48000.0,9.5083,9.5165,9.5083,9.5165,48000.0
2010-02-01 12:30:00,11.61,11.62,11.61,11.61,49200.0,9.5165,9.5247,9.5165,9.5165,49200.0
2010-02-01 12:35:00,11.61,11.62,11.61,11.61,44800.0,9.5165,9.5247,9.5165,9.5165,44800.0
2010-02-01 12:40:00,11.61,11.63,11.61,11.63,34000.0,9.5165,9.5329,9.5165,9.5329,34000.0
2010-02-01 12:45:00,11.63,11.63,11.62,11.63,24800.0,9.5329,9.5329,9.5247,9.5329,24800.0
2010-02-01 12:50:00,11.63,11.63,11.61,11.61,52400.0,9.5329,9.5329,9.5165,9.5165,52400.0
2010-02-01 12:55:00,11.61,11.62,11.61,11.61,65600.0,9.5165,9.5247,9.5165,9.5165,65600.0
2010-02-01 13:00:00,11.61,11.62,11.61,11.61,57200.0,9.5165,9.5247,9.5165,9.5165,57200.0
2010-02-01 13:05:00,11.61,11.62,11.61,11.62,46800.0,9.5165,9.5247,9.5165,9.5247,46800.0
2010-02-01 13:10:00,11.62,11.63,11.62,11.63,36000.0,9.5247,9.5329,9.5247,9.5329,36000.0
2010-02-01 13:15:00,11.63,11.63,11.62,11.63,53200.0,9.5329,9.5329,9.5247,9.5329,53200.0
2010-02-01 13:20:00,11.63,11.63,11.61,11.62,65200.0,9.5329,9.5329,9.5165,9.5247,65200.0
2010-02-01 13:25:00,11.62,11.62,11.62,11.62,25200.0,9.5247,9.5247,9.5247,9.5247,25200.0
2010-02-01 13:30:00,11.62,11.62,11.62,11.62,12400.0,9.5247,9.5247,9.5247,9.5247,12400.0
2010-02-01 13:35:00,11.62,11.62,11.6,11.61,80000.0,9.5247,9.5247,9.5083,9.5165,80000.0
2010-02-01 13:40:00,11.61,11.62,11.61,11.61,164800.0,9.5165,9.5247,9.5165,9.5165,164800.0
2010-02-01 13:45:00,11.61,11.62,11.61,11.62,75200.0,9.5165,9.5247,9.5165,9.5247,75200.0
2010-02-01 13:50:00,11.62,11.62,11.61,11.61,70400.0,9.5247,9.5247,9.5165,9.5165,70400.0
2010-02-01 13:55:00,11.61,11.61,11.61,11.61,56000.0,9.5165,9.5165,9.5165,9.5165,56000.0
2010-02-01 14:00:00,11.61,11.61,11.59,11.59,79600.0,9.5165,9.5165,9.5001,9.5001,79600.0
2010-02-01 14:05:00,11.59,11.6,11.59,11.59,45200.0,9.5001,9.5083,9.5001,9.5001,45200.0
2010-02-01 14:10:00,11.59,11.6,11.59,11.6,36800.0,9.5001,9.5083,9.5001,9.5083,36800.0
2010-02-01 14:15:00,11.59,11.6,11.59,11.6,32400.0,9.5001,9.5083,9.5001,9.5083,32400.0
2010-02-01 14:20:00,11.6,11.6,11.59,11.6,94400.0,9.5083,9.5083,9.5001,9.5083,94400.0
2010-02-01 14:25:00,11.6,11.61,11.6,11.61,136800.0,9.5083,9.5165,9.5083,9.5165,136800.0
2010-02-01 14:30:00,11.61,11.61,11.6,11.61,64400.0,9.5165,9.5165,9.5083,9.5165,64400.0
2010-02-01 14:35:00,11.6,11.61,11.6,11.61,85200.0,9.5083,9.5165,9.5083,9.5165,85200.0
2010-02-01 14:40:00,11.61,11.61,11.61,11.61,85600.0,9.5165,9.5165,9.5165,9.5165,85600.0
2010-02-01 14:45:00,11.61,11.61,11.61,11.61,44000.0,9.5165,9.5165,9.5165,9.5165,44000.0
2010-02-01 14:50:00,11.61,11.61,11.6,11.61,74000.0,9.5165,9.5165,9.5083,9.5165,74000.0
2010-02-01 14:55:00,11.61,11.61,11.61,11.61,35600.0,9.5165,9.5165,9.5165,9.5165,35600.0
2010-02-01 15:00:00,11.61,11.61,11.6,11.6,88000.0,9.5165,9.5165,9.5083,9.5083,88000.0
2010-02-01 15:05:00,11.6,11.6,11.59,11.59,92400.0,9.5083,9.5083,9.5001,9.5001,92400.0
2010-02-01 15:10:00,11.59,11.6,11.59,11.59,82000.0,9.5001,9.5083,9.5001,9.5001,82000.0
2010-02-01 15:15:00,11.59,11.6,11.59,11.59,62400.0,9.5001,9.5083,9.5001,9.5001,62400.0
2010-02-01 15:20:00,11.59,11.61,11.59,11.6,250800.0,9.5001,9.5165,9.5001,9.5083,250800.0
2010-02-01 15:25:00,11.6,11.62,11.6,11.6,99200.0,9.5083,9.5247,9.5083,9.5083,99200.0
2010-02-01 15:30:00,11.6,11.61,11.6,11.61,133600.0,9.5083,9.5165,9.5083,9.5165,133600.0
2010-02-01 15:35:00,11.61,11.62,11.6,11.61,177200.0,9.5165,9.5247,9.5083,9.5165,177200.0
2010-02-01 15:40:00,11.61,11.62,11.59,11.6,177200.0,9.5165,9.5247,9.5001,9.5083,177200.0
2010-02-01 15:45:00,11.6,11.62,11.6,11.61,420800.0,9.5083,9.5247,9.5083,9.5165,420800.0
2010-02-01 15:50:00,11.61,11.62,11.6,11.6,259200.0,9.5165,9.5247,9.5083,9.5083,259200.0
2010-02-01 15:55:00,11.61,11.63,11.6,11.63,453200.0,9.5165,9.5329,9.5083,9.5329,453200.0
2010-02-02 09:30:00,11.59,11.7,11.59,11.61,248000.0,9.5001,9.5903,9.5001,9.5165,248000.0
2010-02-02 09:35:00,11.62,11.67,11.62,11.65,118000.0,9.5247,9.5657,9.5247,9.5493,118000.0
2010-02-02 09:40:00,11.65,11.66,11.62,11.63,67600.0,9.5493,9.5575,9.5247,9.5329,67600.0
2010-02-02 09:45:00,11.63,11.63,11.62,11.62,118000.0,9.5329,9.5329,9.5247,9.5247,118000.0
2010-02-02 09:50:00,11.62,11.62,11.59,11.6,100000.0,9.5247,9.5247,9.5001,9.5083,100000.0
2010-02-02 09:55:00,11.61,11.62,11.58,11.58,52000.0,9.5165,9.5247,9.4919,9.4919,52000.0
2010-02-02 10:00:00,11.59,11.61,11.56,11.57,80400.0,9.5001,9.5165,9.4755,9.4837,80400.0
2010-02-02 10:05:00,11.56,11.62,11.56,11.61,66800.0,9.4755,9.5247,9.4755,9.5165,66800.0
2010-02-02 10:10:00,11.62,11.62,11.59,11.61,204800.0,9.5247,9.5247,9.5001,9.5165,204800.0
2010-02-02 10:15:00,11.6,11.61,11.57,11.57,298000.0,9.5083,9.5165,9.4837,9.4837,298000.0
2010-02-02 10:20:00,11.57,11.6,11.57,11.6,187600.0,9.4837,9.5083,9.4837,9.5083,187600.0
2010-02-02 10:25:00,11.6,11.62,11.59,11.62,178400.0,9.5083,9.5247,9.5001,9.5247,178400.0
2010-02-02 10:30:00,11.62,11.63,11.61,11.62,200800.0,9.5247,9.5329,9.5165,9.5247,200800.0
2010-02-02 10:35:00,11.63,11.63,11.61,11.62,210800.0,9.5329,9.5329,9.5165,9.5247,210800.0
2010-02-02 10:40:00,11.61,11.62,11.6,11.6,148800.0,9.5165,9.5247,9.5083,9.5083,148800.0
2010-02-02 10:45:00,11.61,11.62,11.6,11.61,97200.0,9.5165,9.5247,9.5083,9.5165,97200.0
2010-02-02 10:50:00,11.61,11.61,11.59,11.59,236400.0,9.5165,9.5165,9.5001,9.5001,236400.0
2010-02-02 10:55:00,11.6,11.6,11.59,11.6,185200.0,9.5083,9.5083,9.5001,9.5083,185200.0
2010-02-02 11:00:00,11.6,11.6,11.56,11.56,147200.0,9.5083,9.5083,9.4755,9.4755,147200.0
2010-02-02 11:05:00,11.56,11.6,11.56,11.6,247600.0,9.4755,9.5083,9.4755,9.5083,247600.0
2010-02-02 11:10:00,11.6,11.61,11.59,11.61,110400.0,9.5083,9.5165,9.5001,9.5165,110400.0
2010-02-02 11:15:00,11.61,11.62,11.6,11.61,201200.0,9.5165,9.5247,9.5083,9.5165,201200.0
2010-02-02 11:20:00,11.61,11.62,11.58,11.59,165200.0,9.5165,9.5247,9.4919,9.5001,165200.0
2010-02-02 11:25:00,11.59,11.62,11.59,11.62,278400.0,9.5001,9.5247,9.5001,9.5247,278400.0
2010-02-02 11:30:00,11.62,11.63,11.62,11.62,87200.0,9.5247,9.5329,9.5247,9.5247,87200.0
2010-02-02 11:35:00,11.62,11.63,11.6,11.61,59200.0,9.5247,9.5329,9.5083,9.5165,59200.0
2010-02-02 11:40:00,11.61,11.63,11.61,11.63,77600.0,9.5165,9.5329,9.5165,9.5329,77600.0
2010-02-02 11:45:00,11.63,11.65,11.63,11.65,73600.0,9.5329,9.5493,9.5329,9.5493,73600.0
2010-02-02 11:50:00,11.65,11.65,11.63,11.64,160400.0,9.5493,9.5493,9.5329,9.5411,160400.0
2010-02-02 11:55:00,11.64,11.65,11.62,11.63,40800.0,9.5411,9.5493,9.5247,9.5329,40800.0
2010-02-02 12:00:00,11.63,11.65,11.62,11.65,41200.0,9.5329,9.5493,9.5247,9.5493,41200.0
2010-02-02 12:05:00,11.65,11.65,11.64,11.65,34000.0,9.5493,9.5493,9.5411,9.5493,34000.0
2010-02-02 12:10:00,11.65,11.68,11.65,11.68,111200.0,9.5493,9.5739,9.5493,9.5739,111200.0
2010-02-02 12:15:00,11.68,11.71,11.68,11.71,113600.0,9.5739,9.5985,9.5739,9.5985,113600.0
2010-02-02 12:20:00,11.71,11.73,11.7,11.72,232400.0,9.5985,9.6149,9.5903,9.6067,232400.0
2010-02-02 12:25:00,11.72,11.73,11.71,11.73,71200.0,9.6067,9.6149,9.5985,9.6149,71200.0
2010-02-02 12:30:00,11.73,11.73,11.72,11.73,66800.0,9.6149,9.6149,9.6067,9.6149,66800.0
2010-02-02 12:35:00,11.73,11.75,11.73,11.75,64800.0,9.6149,9.6313,9.6149,9.6313,64800.0
2010-02-02 12:40:00,11.75,11.75,11.74,11.74,57600.0,9.6313,9.6313,9.6231,9.6231,57600.0
2010-02-02 12:45:00,11.74,11.74,11.71,11.71,401600.0,9.6231,9.6231,9.5985,9.5985,401600.0
2010-02-02 12:50:00,11.72,11.72,11.71,11.72,74800.0,9.6067,9.6067,9.5985,9.6067,74800.0
2010-02-02 12:55:00,11.71,11.72,11.7,11.72,62400.0,9.5985,9.6067,9.5903,9.6067,62400.0
2010-02-02 13:00:00,11.73,11.73,11.71,11.71,91600.0,9.6149,9.6149,9.5985,9.5985,91600.0
2010-02-02 13:05:00,11.71,11.71,11.7,11.7,62800.0,9.5985,9.5985,9.5903,9.5903,62800.0
2010-02-02 13:10:00,11.71,11.71,11.69,11.69,74000.0,9.5985,9.5985,9.5821,9.5821,74000.0
2010-02-02 13:15:00,11.7,11.7,11.68,11.69,90400.0,9.5903,9.5903,9.5739,9.5821,90400.0
2010-02-02 13:20:00,11.69,11.69,11.68,11.68,130400.0,9.5821,9.5821,9.5739,9.5739,130400.0
2010-02-02 13:25:00,11.68,11.68,11.67,11.68,145200.0,9.5739,9.5739,9.5657,9.5739,145200.0
2010-02-02 13:30:00,11.68,11.69,11.66,11.68,176800.0,9.5739,9.5821,9.5575,9.5739,176800.0
2010-02-02 13:35:00,11.68,11.69,11.67,11.69,208800.0,9.5739,9.5821,9.5657,9.5821,208800.0
2010-02-02 13:40:00,11.69,11.7,11.68,11.69,108800.0,9.5821,9.5903,9.5739,9.5821,108800.0
2010-02-02 13:45:00,11.69,11.7,11.68,11.68,79200.0,9.5821,9.5903,9.5739,9.5739,79200.0
2010-02-02 13:50:00,11.68,11.68,11.67,11.67,177600.0,9.5739,9.5739,9.5657,9.5657,177600.0
2010-02-02 13:55:00,11.67,11.68,11.65,11.66,116800.0,9.5657,9.5739,9.5493,9.5575,116800.0
2010-02-02 14:00:00,11.66,11.67,11.66,11.67,54400.0,9.5575,9.5657,9.5575,9.5657,54400.0
2010-02-02 14:05:00,11.67,11.67,11.64,11.64,98000.0,9.5657,9.5657,9.5411,9.5411,98000.0
2010-02-02 14:10:00,11.65,11.65,11.63,11.64,122800.0,9.5493,9.5493,9.5329,9.5411,122800.0
2010-02-02 14:15:00,11.63,11.64,11.63,11.63,86800.0,9.5329,9.5411,9.5329,9.5329,86800.0
2010-02-02 14:20:00,11.63,11.64,11.63,11.64,70400.0,9.5329,9.5411,9.5329,9.5411,70400.0
2010-02-02 14:25:00,11.64,11.65,11.63,11.63,48400.0,9.5411,9.5493,9.5329,9.5329,48400.0
2010-02-02 14:30:00,11.63,11.64,11.63,11.63,90000.0,9.5329,9.5411,9.5329,9.5329,90000.0
2010-02-02 14:35:00,11.63,11.64,11.62,11.64,75200.0,9.5329,9.5411,9.5247,9.5411,75200.0
2010-02-02 14:40:00,11.64,11.65,11.64,11.64,120400.0,9.5411,9.5493,9.5411,9.5411,120400.0
2010-02-02 14:45:00,11.64,11.65,11.63,11.65,105600.0,9.5411,9.5493,9.5329,9.5493,105600.0
2010-02-02 14:50:00,11.64,11.66,11.64,11.65,108400.0,9.5411,9.5575,9.5411,9.5493,108400.0
2010-02-02 14:55:00,11.65,11.66,11.65,11.66,123600.0,9.5493,9.5575,9.5493,9.5575,123600.0
2010-02-02 15:00:00,11.66,11.66,11.65,11.66,171200.0,9.5575,9.5575,9.5493,9.5575,171200.0
2010-02-02 15:05:00,11.66,11.68,11.66,11.68,96000.0,9.5575,9.5739,9.5575,9.5739,96000.0
2010-02-02 15:10:00,11.68,11.69,11.67,11.69,244400.0,9.5739,9.5821,9.5657,9.5821,244400.0
2010-02-02 15:15:00,11.69,11.7,11.68,11.69,253200.0,9.5821,9.5903,9.5739,9.5821,253200.0
2010-02-02 15:20:00,11.69,11.7,11.68,11.7,134000.0,9.5821,9.5903,9.5739,9.5903,134000.0
2010-02-02 15:25:00,11.7,11.71,11.69,11.7,78400.0,9.5903,9.5985,9.5821,9.5903,78400.0
2010-02-02 15:30:00,11.7,11.71,11.7,11.7,71600.0,9.5903,9.5985,9.5903,9.5903,71600.0
2010-02-02 15:35:00,11.7,11.71,11.7,11.7,80000.0,9.5903,9.5985,9.5903,9.5903,80000.0
2010-02-02 15:40:00,11.71,11.71,11.68,11.68,179600.0,9.5985,9.5985,9.5739,9.5739,179600.0
2010-02-02 15:45:00,11.68,11.69,11.68,11.69,148800.0,9.5739,9.5821,9.5739,9.5821,148800.0
2010-02-02 15:50:00,11.69,11.7,11.69,11.7,169600.0,9.5821,9.5903,9.5821,9.5903,169600.0
2010-02-02 15:55:00,11.7,11.71,11.69,11.71,327200.0,9.5903,9.5985,9.5821,9.5985,327200.0
2010-02-03 09:30:00,11.65,11.66,11.61,11.63,145200.0,9.5493,9.5575,9.5165,9.5329,145200.0
2010-02-03 09:35:00,11.63,11.65,11.61,11.62,104000.0,9.5329,9.5493,9.5165,9.5247,104000.0
2010-02-03 09:40:00,11.62,11.63,11.61,11.63,144000.0,9.5247,9.5329,9.5165,9.5329,144000.0
2010-02-03 09:45:00,11.64,11.66,11.63,11.66,185200.0,9.5411,9.5575,9.5329,9.5575,185200.0
2010-02-03 09:50:00,11.66,11.68,11.63,11.64,180800.0,9.5575,9.5739,9.5329,9.5411,180800.0
2010-02-03 09:55:00,11.65,11.65,11.61,11.61,74000.0,9.5493,9.5493,9.5165,9.5165,74000.0
2010-02-03 10:00:00,11.61,11.62,11.59,11.59,93200.0,9.5165,9.5247,9.5001,9.5001,93200.0
2010-02-03 10:05:00,11.59,11.6,11.57,11.59,169600.0,9.5001,9.5083,9.4837,9.5001,169600.0
2010-02-03 10:10:00,11.59,11.59,11.55,11.56,181200.0,9.5001,9.5001,9.4673,9.4755,181200.0
2010-02-03 10:15:00,11.56,11.56,11.54,11.54,73600.0,9.4755,9.4755,9.4591,9.4591,73600.0
2010-02-03 10:20:00,11.54,11.54,11.53,11.53,309600.0,9.4591,9.4591,9.4509,9.4509,309600.0
2010-02-03 10:25:00,11.53,11.53,11.5,11.51,217600.0,9.4509,9.4509,9.4263,9.4345,217600.0
2010-02-03 10:30:00,11.51,11.53,11.5,11.53,88000.0,9.4345,9.4509,9.4263,9.4509,88000.0
2010-02-03 10:35:00,11.53,11.53,11.52,11.53,122000.0,9.4509,9.4509,9.4427,9.4509,122000.0
2010-02-03 10:40:00,11.53,11.53,11.52,11.52,56000.0,9.4509,9.4509,9.4427,9.4427,56000.0
2010-02-03 10:45:00,11.52,11.53,11.5,11.53,123200.0,9.4427,9.4509,9.4263,9.4509,123200.0
2010-02-03 10:50:00,11.52,11.52,11.5,11.51,80400.0,9.4427,9.4427,9.4263,9.4345,80400.0
2010-02-03 10:55:00,11.51,11.53,11.51,11.53,70000.0,9.4345,9.4509,9.4345,9.4509,70000.0
2010-02-03 11:00:00,11.53,11.54,11.51,11.52,190400.0,9.4509,9.4591,9.4345,9.4427,190400.0
2010-02-03 11:05:00,11.51,11.53,11.51,11.53,98800.0,9.4345,9.4509,9.4345,9.4509,98800.0
2010-02-03 11:10:00,11.53,11.53,11.52,11.53,46800.0,9.4509,9.4509,9.4427,9.4509,46800.0
2010-02-03 11:15:00,11.54,11.55,11.53,11.54,94800.0,9.4591,9.4673,9.4509,9.4591,94800.0
2010-02-03 11:20:00,11.54,11.54,11.52,11.53,37600.0,9.4591,9.4591,9.4427,9.4509,37600.0
2010-02-03 11:25:00,11.53,11.53,11.52,11.53,50800.0,9.4509,9.4509,9.4427,9.4509,50800.0
2010-02-03 11:30:00,11.53,11.54,11.53,11.54,56400.0,9.4509,9.4591,9.4509,9.4591,56400.0
2010-02-03 11:35:00,11.54,11.54,11.5,11.51,49200.0,9.4591,9.4591,9.4263,9.4345,49200.0
2010-02-03 11:40:00,11.51,11.51,11.5,11.5,137600.0,9.4345,9.4345,9.4263,9.4263,137600.0
2010-02-03 11:45:00,11.5,11.52,11.5,11.5,153600.0,9.4263,9.4427,9.4263,9.4263,153600.0
2010-02-03 11:50:00,11.5,11.51,11.5,11.51,103600.0,9.4263,9.4345,9.4263,9.4345,103600.0
2010-02-03 11:55:00,11.51,11.51,11.5,11.51,87600.0,9.4345,9.4345,9.4263,9.4345,87600.0
2010-02-03 12:00:00,11.51,11.51,11.5,11.5,128800.0,9.4345,9.4345,9.4263,9.4263,128800.0
2010-02-03 12:05:00,11.51,11.51,11.5,11.5,42400.0,9.4345,9.4345,9.4263,9.4263,42400.0
2010-02-03 12:10:00,11.5,11.51,11.5,11.51,64400.0,9.4263,9.4345,9.4263,9.4345,64400.0
2010-02-03 12:15:00,11.51,11.51,11.5,11.5,75600.0,9.4345,9.4345,9.4263,9.4263,75600.0
2010-02-03 12:20:00,11.51,11.51,11.5,11.5,148000.0,9.4345,9.4345,9.4263,9.4263,148000.0
2010-02-03 12:25:00,11.5,11.5,11.5,11.5,502400.0,9.4263,9.4263,9.4263,9.4263,502400.0
2010-02-03 12:30:00,11.5,11.51,11.5,11.51,218800.0,9.4263,9.4345,9.4263,9.4345,218800.0
2010-02-03 12:35:00,11.51,11.51,11.5,11.51,110400.0,9.4345,9.4345,9.4263,9.4345,110400.0
2010-02-03 12:40:00,11.51,11.52,11.5,11.5,75200.0,9.4345,9.4427,9.4263,9.4263,75200.0
2010-02-03 12:45:00,11.51,11.51,11.5,11.51,104800.0,9.4345,9.4345,9.4263,9.4345,104800.0
2010-02-03 12:50:00,11.51,11.52,11.51,11.52,66800.0,9.4345,9.4427,9.4345,9.4427,66800.0
2010-02-03 12:55:00,11.52,11.53,11.5,11.5,204800.0,9.4427,9.4509,9.4263,9.4263,204800.0
2010-02-03 13:00:00,11.5,11.51,11.5,11.51,233600.0,9.4263,9.4345,9.4263,9.4345,233600.0
2010-02-03 13:05:00,11.51,11.52,11.5,11.52,159600.0,9.4345,9.4427,9.4263,9.4427,159600.0
2010-02-03 13:10:00,11.52,11.52,11.51,11.51,84400.0,9.4427,9.4427,9.4345,9.4345,84400.0
2010-02-03 13:15:00,11.51,11.51,11.51,11.51,32400.0,9.4345,9.4345,9.4345,9.4345,32400.0
2010-02-03 13:20:00,11.51,11.51,11.5,11.5,52000.0,9.4345,9.4345,9.4263,9.4263,52000.0
2010-02-03 13:25:00,11.5,11.51,11.5,11.5,76000.0,9.4263,9.4345,9.4263,9.4263,76000.0
2010-02-03 13:30:00,11.5,11.51,11.5,11.5,106400.0,9.4263,9.4345,9.4263,9.4263,106400.0
2010-02-03 13:35:00,11.5,11.51,11.49,11.49,278000.0,9.4263,9.4345,9.4181,9.4181,278000.0
2010-02-03 13:40:00,11.49,11.51,11.49,11.5,189600.0,9.4181,9.4345,9.4181,9.4263,189600.0
2010-02-03 13:45:00,11.5,11.51,11.49,11.5,123200.0,9.4263,9.4345,9.4181,9.4263,123200.0
2010-02-03 13:50:00,11.5,11.5,11.46,11.47,221200.0,9.4263,9.4263,9.3935,9.4017,221200.0
2010-02-03 13:55:00,11.47,11.48,11.47,11.48,84800.0,9.4017,9.4099,9.4017,9.4099,84800.0
2010-02-03 14:00:00,11.48,11.49,11.48,11.49,80400.0,9.4099,9.4181,9.4099,9.4181,80400.0
2010-02-03 14:05:00,11.49,11.51,11.49,11.49,87200.0,9.4181,9.4345,9.4181,9.4181,87200.0
2010-02-03 14:10:00,11.5,11.51,11.49,11.49,98400.0,9.4263,9.4345,9.4181,9.4181,98400.0
2010-02-03 14:15:00,11.49,11.51,11.49,11.51,130000.0,9.4181,9.4345,9.4181,9.4345,130000.0
2010-02-03 14:20:00,11.51,11.51,11.5,11.5,136000.0,9.4345,9.4345,9.4263,9.4263,136000.0
2010-02-03 14:25:00,11.5,11.5,11.48,11.49,182400.0,9.4263,9.4263,9.4099,9.4181,182400.0
2010-02-03 14:30:00,11.49,11.5,11.48,11.49,113600.0,9.4181,9.4263,9.4099,9.4181,113600.0
2010-02-03 14:35:00,11.49,11.5,11.49,11.5,221600.0,9.4181,9.4263,9.4181,9.4263,221600.0
2010-02-03 14:40:00,11.5,11.5,11.49,11.5,110000.0,9.4263,9.4263,9.4181,9.4263,110000.0
2010-02-03 14:45:00,11.5,11.52,11.49,11.51,98000.0,9.4263,9.4427,9.4181,9.4345,98000.0
2010-02-03 14:50:00,11.51,11.53,11.51,11.52,99600.0,9.4345,9.4509,9.4345,9.4427,99600.0
2010-02-03 14:55:00,11.53,11.53,11.52,11.52,90800.0,9.4509,9.4509,9.4427,9.4427,90800.0
2010-02-03 15:00:00,11.52,11.52,11.5,11.51,285600.0,9.4427,9.4427,9.4263,9.4345,285600.0
2010-02-03 15:05:00,11.51,11.51,11.49,11.5,520800.0,9.4345,9.4345,9.4181,9.4263,520800.0
2010-02-03 15:10:00,11.5,11.52,11.5,11.5,132400.0,9.4263,9.4427,9.4263,9.4263,132400.0
2010-02-03 15:15:00,11.5,11.52,11.5,11.52,150400.0,9.4263,9.4427,9.4263,9.4427,150400.0
2010-02-03 15:20:00,11.52,11.52,11.5,11.5,128800.0,9.4427,9.4427,9.4263,9.4263,128800.0
2010-02-03 15:25:00,11.5,11.52,11.5,11.5,282800.0,9.4263,9.4427,9.4263,9.4263,282800.0
2010-02-03 15:30:00,11.5,11.53,11.5,11.53,168800.0,9.4263,9.4509,9.4263,9.4509,168800.0
2010-02-03 15:35:00,11.53,11.53,11.52,11.52,180400.0,9.4509,9.4509,9.4427,9.4427,180400.0
2010-02-03 15:40:00,11.53,11.54,11.53,11.53,197200.0,9.4509,9.4591,9.4509,9.4509,197200.0
2010-02-03 15:45:00,11.53,11.54,11.52,11.54,310400.0,9.4509,9.4591,9.4427,9.4591,310400.0
2010-02-03 15:50:00,11.54,11.56,11.53,11.56,669200.0,9.4591,9.4755,9.4509,9.4755,669200.0
2010-02-03 15:55:00,11.56,11.56,11.54,11.55,472000.0,9.4755,9.4755,9.4591,9.4673,472000.0
2010-02-04 09:30:00,11.3,11.41,11.26,11.4,727600.0,9.2624,9.3526,9.2296,9.3444,727600.0
2010-02-04 09:35:00,11.39,11.5,11.38,11.5,894800.0,9.3362,9.4263,9.328,9.4263,894800.0
2010-02-04 09:40:00,11.5,11.52,11.44,11.45,490000.0,9.4263,9.4427,9.3772,9.3853,490000.0
2010-02-04 09:45:00,11.45,11.45,11.4,11.4,244800.0,9.3853,9.3853,9.3444,9.3444,244800.0
2010-02-04 09:50:00,11.4,11.41,11.36,11.37,155600.0,9.3444,9.3526,9.3116,9.3198,155600.0
2010-02-04 09:55:00,11.37,11.38,11.32,11.34,91600.0,9.3198,9.328,9.2788,9.2952,91600.0
2010-02-04 10:00:00,11.35,11.38,11.34,11.38,123200.0,9.3034,9.328,9.2952,9.328,123200.0
2010-02-04 10:05:00,11.38,11.39,11.36,11.36,221200.0,9.328,9.3362,9.3116,9.3116,221200.0
2010-02-04 10:10:00,11.36,11.38,11.36,11.37,275600.0,9.3116,9.328,9.3116,9.3198,275600.0
2010-02-04 10:15:00,11.37,11.38,11.36,11.36,138800.0,9.3198,9.328,9.3116,9.3116,138800.0
2010-02-04 10:20:00,11.36,11.38,11.34,11.35,460000.0,9.3116,9.328,9.2952,9.3034,460000.0
2010-02-04 10:25:00,11.35,11.35,11.31,11.33,213200.0,9.3034,9.3034,9.2706,9.287,213200.0
2010-02-04 10:30:00,11.34,11.38,11.33,11.36,204400.0,9.2952,9.328,9.287,9.3116,204400.0
2010-02-04 10:35:00,11.36,11.38,11.35,11.38,144800.0,9.3116,9.328,9.3034,9.328,144800.0
2010-02-04 10:40:00,11.38,11.4,11.37,11.39,166000.0,9.328,9.3444,9.3198,9.3362,166000.0
2010-02-04 10:45:00,11.38,11.39,11.37,11.39,91200.0,9.328,9.3362,9.3198,9.3362,91200.0
2010-02-04 10:50:00,11.39,11.4,11.38,11.39,64800.0,9.3362,9.3444,9.328,9.3362,64800.0
2010-02-04 10:55:00,11.39,11.4,11.39,11.39,94000.0,9.3362,9.3444,9.3362,9.3362,94000.0
2010-02-04 11:00:00,11.39,11.41,11.39,11.41,107600.0,9.3362,9.3526,9.3362,9.3526,107600.0
2010-02-04 11:05:00,11.4,11.43,11.4,11.43,92400.0,9.3444,9.369,9.3444,9.369,92400.0
2010-02-04 11:10:00,11.43,11.45,11.41,11.43,114000.0,9.369,9.3853,9.3526,9.369,114000.0
2010-02-04 11:15:00,11.43,11.46,11.43,11.46,148800.0,9.369,9.3935,9.369,9.3935,148800.0
2010-02-04 11:20:00,11.46,11.46,11.43,11.45,114400.0,9.3935,9.3935,9.369,9.3853,114400.0
2010-02-04 11:25:00,11.45,11.47,11.44,11.47,140400.0,9.3853,9.4017,9.3772,9.4017,140400.0
2010-02-04 11:30:00,11.47,11.47,11.46,11.46,96400.0,9.4017,9.4017,9.3935,9.3935,96400.0
2010-02-04 11:35:00,11.46,11.47,11.45,11.45,144800.0,9.3935,9.4017,9.3853,9.3853,144800.0
2010-02-04 11:40:00,11.45,11.45,11.42,11.44,151200.0,9.3853,9.3853,9.3608,9.3772,151200.0
2010-02-04 11:45:00,11.44,11.46,11.43,11.45,76800.0,9.3772,9.3935,9.369,9.3853,76800.0
2010-02-04 11:50:00,11.45,11.47,11.44,11.46,106800.0,9.3853,9.4017,9.3772,9.3935,106800.0
2010-02-04 11:55:00,11.45,11.47,11.45,11.47,107600.0,9.3853,9.4017,9.3853,9.4017,107600.0
2010-02-04 12:00:00,11.47,11.5,11.47,11.48,119600.0,9.4017,9.4263,9.4017,9.4099,119600.0
2010-02-04 12:05:00,11.48,11.48,11.45,11.48,89600.0,9.4099,9.4099,9.3853,9.4099,89600.0
2010-02-04 12:10:00,11.47,11.49,11.47,11.47,105200.0,9.4017,9.4181,9.4017,9.4017,105200.0
2010-02-04 12:15:00,11.47,11.47,11.45,11.45,117600.0,9.4017,9.4017,9.3853,9.3853,117600.0
2010-02-04 12:20:00,11.45,11.46,11.44,11.45,91200.0,9.3853,9.3935,9.3772,9.3853,91200.0
2010-02-04 12:25:00,11.45,11.45,11.44,11.45,77600.0,9.3853,9.3853,9.3772,9.3853,77600.0
2010-02-04 12:30:00,11.45,11.45,11.45,11.45,41200.0,9.3853,9.3853,9.3853,9.3853,41200.0
2010-02-04 12:35:00,11.45,11.45,11.43,11.44,98800.0,9.3853,9.3853,9.369,9.3772,98800.0
2010-02-04 12:40:00,11.43,11.45,11.42,11.42,127600.0,9.369,9.3853,9.3608,9.3608,127600.0
2010-02-04 12:45:00,11.42,11.42,11.4,11.4,100400.0,9.3608,9.3608,9.3444,9.3444,100400.0
2010-02-04 12:50:00,11.39,11.42,11.39,11.42,156400.0,9.3362,9.3608,9.3362,9.3608,156400.0
2010-02-04 12:55:00,11.41,11.42,11.41,11.42,94800.0,9.3526,9.3608,9.3526,9.3608,94800.0
2010-02-04 13:00:00,11.42,11.42,11.41,11.41,34000.0,9.3608,9.3608,9.3526,9.3526,34000.0
2010-02-04 13:05:00,11.41,11.44,11.4,11.43,98800.0,9.3526,9.3772,9.3444,9.369,98800.0
2010-02-04 13:10:00,11.43,11.43,11.41,11.42,56800.0,9.369,9.369,9.3526,9.3608,56800.0
2010-02-04 13:15:00,11.42,11.42,11.41,11.42,33200.0,9.3608,9.3608,9.3526,9.3608,33200.0
2010-02-04 13:20:00,11.43,11.43,11.4,11.42,70400.0,9.369,9.369,9.3444,9.3608,70400.0
2010-02-04 13:25:00,11.42,11.43,11.41,11.43,36800.0,9.3608,9.369,9.3526,9.369,36800.0
2010-02-04 13:30:00,11.42,11.44,11.41,11.44,155200.0,9.3608,9.3772,9.3526,9.3772,155200.0
2010-02-04 13:35:00,11.44,11.45,11.43,11.43,104400.0,9.3772,9.3853,9.369,9.369,104400.0
2010-02-04 13:40:00,11.43,11.43,11.4,11.4,80800.0,9.369,9.369,9.3444,9.3444,80800.0
2010-02-04 13:45:00,11.4,11.41,11.38,11.39,246400.0,9.3444,9.3526,9.328,9.3362,246400.0
2010-02-04 13:50:00,11.39,11.4,11.38,11.38,112400.0,9.3362,9.3444,9.328,9.328,112400.0
2010-02-04 13:55:00,11.39,11.4,11.38,11.38,36800.0,9.3362,9.3444,9.328,9.328,36800.0
2010-02-04 14:00:00,11.38,11.39,11.38,11.38,40800.0,9.328,9.3362,9.328,9.328,40800.0
2010-02-04 14:05:00,11.38,11.39,11.38,11.38,42400.0,9.328,9.3362,9.328,9.328,42400.0
2010-02-04 14:10:00,11.38,11.4,11.38,11.39,77600.0,9.328,9.3444,9.328,9.3362,77600.0
2010-02-04 14:15:00,11.39,11.4,11.38,11.38,92000.0,9.3362,9.3444,9.328,9.328,92000.0
2010-02-04 14:20:00,11.38,11.41,11.38,11.41,31600.0,9.328,9.3526,9.328,9.3526,31600.0
2010-02-04 14:25:00,11.41,11.41,11.39,11.39,166400.0,9.3526,9.3526,9.3362,9.3362,166400.0
2010-02-04 14:30:00,11.39,11.39,11.38,11.38,100000.0,9.3362,9.3362,9.328,9.328,100000.0
2010-02-04 14:35:00,11.38,11.38,11.38,11.38,18000.0,9.328,9.328,9.328,9.328,18000.0
2010-02-04 14:40:00,11.38,11.38,11.36,11.36,74400.0,9.328,9.328,9.3116,9.3116,74400.0
2010-02-04 14:45:00,11.36,11.38,11.36,11.38,73600.0,9.3116,9.328,9.3116,9.328,73600.0
2010-02-04 14:50:00,11.38,11.38,11.36,11.36,50000.0,9.328,9.328,9.3116,9.3116,50000.0
2010-02-04 14:55:00,11.36,11.37,11.36,11.37,36800.0,9.3116,9.3198,9.3116,9.3198,36800.0
2010-02-04 15:00:00,11.37,11.37,11.35,11.37,94800.0,9.3198,9.3198,9.3034,9.3198,94800.0
2010-02-04 15:05:00,11.37,11.37,11.35,11.35,132400.0,9.3198,9.3198,9.3034,9.3034,132400.0
2010-02-04 15:10:00,11.35,11.35,11.34,11.35,128400.0,9.3034,9.3034,9.2952,9.3034,128400.0
2010-02-04 15:15:00,11.35,11.35,11.32,11.33,161600.0,9.3034,9.3034,9.2788,9.287,161600.0
2010-02-04 15:20:00,11.33,11.33,11.31,11.31,340000.0,9.287,9.287,9.2706,9.2706,340000.0
2010-02-04 15:25:00,11.31,11.33,11.31,11.32,221600.0,9.2706,9.287,9.2706,9.2788,221600.0
2010-02-04 15:30:00,11.32,11.34,11.31,11.34,158400.0,9.2788,9.2952,9.2706,9.2952,158400.0
2010-02-04 15:35:00,11.34,11.35,11.33,11.33,197600.0,9.2952,9.3034,9.287,9.287,197600.0
2010-02-04 15:40:00,11.33,11.35,11.33,11.34,200800.0,9.287,9.3034,9.287,9.2952,200800.0
2010-02-04 15:45:00,11.34,11.34,11.32,11.32,244800.0,9.2952,9.2952,9.2788,9.2788,244800.0
2010-02-04 15:50:00,11.32,11.33,11.31,11.32,400800.0,9.2788,9.287,9.2706,9.2788,400800.0
2010-02-04 15:55:00,11.32,11.33,11.3,11.3,634800.0,9.2788,9.287,9.2624,9.2624,634800.0
2010-02-05 09:30:00,11.34,11.46,11.31,11.45,210400.0,9.2952,9.3935,9.2706,9.3853,210400.0
2010-02-05 09:35:00,11.45,11.47,11.4,11.44,267600.0,9.3853,9.4017,9.3444,9.3772,267600.0
2010-02-05 09:40:00,11.44,11.5,11.43,11.48,253200.0,9.3772,9.4263,9.369,9.4099,253200.0
2010-02-05 09:45:00,11.47,11.5,11.44,11.44,207600.0,9.4017,9.4263,9.3772,9.3772,207600.0
2010-02-05 09:50:00,11.44,11.45,11.39,11.39,276800.0,9.3772,9.3853,9.3362,9.3362,276800.0
2010-02-05 09:55:00,11.4,11.42,11.37,11.42,226800.0,9.3444,9.3608,9.3198,9.3608,226800.0
2010-02-05 10:00:00,11.42,11.45,11.39,11.39,154800.0,9.3608,9.3853,9.3362,9.3362,154800.0
2010-02-05 10:05:00,11.39,11.41,11.37,11.4,169200.0,9.3362,9.3526,9.3198,9.3444,169200.0
2010-02-05 10:10:00,11.4,11.42,11.38,11.38,276400.0,9.3444,9.3608,9.328,9.328,276400.0
2010-02-05 10:15:00,11.39,11.43,11.39,11.41,190800.0,9.3362,9.369,9.3362,9.3526,190800.0
2010-02-05 10:20:00,11.41,11.46,11.41,11.46,226000.0,9.3526,9.3935,9.3526,9.3935,226000.0
2010-02-05 10:25:00,11.46,11.5,11.45,11.49,247200.0,9.3935,9.4263,9.3853,9.4181,247200.0
2010-02-05 10:30:00,11.49,11.51,11.49,11.51,435200.0,9.4181,9.4345,9.4181,9.4345,435200.0
2010-02-05 10:35:00,11.51,11.51,11.46,11.46,188000.0,9.4345,9.4345,9.3935,9.3935,188000.0
2010-02-05 10:40:00,11.46,11.5,11.45,11.48,243600.0,9.3935,9.4263,9.3853,9.4099,243600.0
2010-02-05 10:45:00,11.47,11.51,11.47,11.51,122800.0,9.4017,9.4345,9.4017,9.4345,122800.0
2010-02-05 10:50:00,11.51,11.54,11.5,11.5,162800.0,9.4345,9.4591,9.4263,9.4263,162800.0
2010-02-05 10:55:00,11.5,11.51,11.46,11.47,138400.0,9.4263,9.4345,9.3935,9.4017,138400.0
2010-02-05 11:00:00,11.46,11.47,11.45,11.47,95200.0,9.3935,9.4017,9.3853,9.4017,95200.0
2010-02-05 11:05:00,11.47,11.51,11.46,11.51,45600.0,9.4017,9.4345,9.3935,9.4345,45600.0
2010-02-05 11:10:00,11.51,11.51,11.49,11.49,98400.0,9.4345,9.4345,9.4181,9.4181,98400.0
2010-02-05 11:15:00,11.5,11.54,11.49,11.53,54000.0,9.4263,9.4591,9.4181,9.4509,54000.0
2010-02-05 11:20:00,11.53,11.54,11.49,11.53,70800.0,9.4509,9.4591,9.4181,9.4509,70800.0
2010-02-05 11:25:00,11.52,11.53,11.49,11.49,64400.0,9.4427,9.4509,9.4181,9.4181,64400.0
2010-02-05 11:30:00,11.49,11.51,11.49,11.49,72000.0,9.4181,9.4345,9.4181,9.4181,72000.0
2010-02-05 11:35:00,11.48,11.49,11.46,11.47,104800.0,9.4099,9.4181,9.3935,9.4017,104800.0
2010-02-05 11:40:00,11.47,11.48,11.44,11.46,131200.0,9.4017,9.4099,9.3772,9.3935,131200.0
2010-02-05 11:45:00,11.46,11.48,11.44,11.48,117200.0,9.3935,9.4099,9.3772,9.4099,117200.0
2010-02-05 11:50:00,11.47,11.47,11.44,11.46,182400.0,9.4017,9.4017,9.3772,9.3935,182400.0
2010-02-05 11:55:00,11.46,11.47,11.46,11.47,106000.0,9.3935,9.4017,9.3935,9.4017,106000.0
2010-02-05 12:00:00,11.47,11.47,11.44,11.44,146000.0,9.4017,9.4017,9.3772,9.3772,146000.0
2010-02-05 12:05:00,11.44,11.47,11.44,11.46,49200.0,9.3772,9.4017,9.3772,9.3935,49200.0
2010-02-05 12:10:00,11.46,11.46,11.45,11.45,29200.0,9.3935,9.3935,9.3853,9.3853,29200.0
2010-02-05 12:15:00,11.45,11.48,11.45,11.47,46000.0,9.3853,9.4099,9.3853,9.4017,46000.0
2010-02-05 12:20:00,11.47,11.49,11.46,11.47,106400.0,9.4017,9.4181,9.3935,9.4017,106400.0
2010-02-05 12:25:00,11.47,11.49,11.46,11.49,78800.0,9.4017,9.4181,9.3935,9.4181,78800.0
2010-02-05 12:30:00,11.49,11.49,11.47,11.47,65200.0,9.4181,9.4181,9.4017,9.4017,65200.0
2010-02-05 12:35:00,11.47,11.47,11.45,11.45,47200.0,9.4017,9.4017,9.3853,9.3853,47200.0
2010-02-05 12:40:00,11.45,11.46,11.44,11.45,50400.0,9.3853,9.3935,9.3772,9.3853,50400.0
2010-02-05 12:45:00,11.45,11.46,11.44,11.45,61200.0,9.3853,9.3935,9.3772,9.3853,61200.0
2010-02-05 12:50:00,11.45,11.45,11.42,11.45,54000.0,9.3853,9.3853,9.3608,9.3853,54000.0
2010-02-05 12:55:00,11.45,11.46,11.44,11.45,83200.0,9.3853,9.3935,9.3772,9.3853,83200.0
2010-02-05 13:00:00,11.45,11.45,11.43,11.44,68000.0,9.3853,9.3853,9.369,9.3772,68000.0
2010-02-05 13:05:00,11.44,11.44,11.41,11.42,59200.0,9.3772,9.3772,9.3526,9.3608,59200.0
2010-02-05 13:10:00,11.42,11.43,11.41,11.42,41200.0,9.3608,9.369,9.3526,9.3608,41200.0
2010-02-05 13:15:00,11.42,11.42,11.4,11.41,39200.0,9.3608,9.3608,9.3444,9.3526,39200.0
2010-02-05 13:20:00,11.41,11.42,11.37,11.38,58000.0,9.3526,9.3608,9.3198,9.328,58000.0
2010-02-05 13:25:00,11.38,11.39,11.37,11.37,75600.0,9.328,9.3362,9.3198,9.3198,75600.0
2010-02-05 13:30:00,11.37,11.38,11.34,11.36,80000.0,9.3198,9.328,9.2952,9.3116,80000.0
2010-02-05 13:35:00,11.36,11.38,11.34,11.34,98800.0,9.3116,9.328,9.2952,9.2952,98800.0
2010-02-05 13:40:00,11.34,11.36,11.33,11.33,73600.0,9.2952,9.3116,9.287,9.287,73600.0
2010-02-05 13:45:00,11.34,11.35,11.32,11.35,65600.0,9.2952,9.3034,9.2788,9.3034,65600.0
2010-02-05 13:50:00,11.35,11.35,11.34,11.35,78800.0,9.3034,9.3034,9.2952,9.3034,78800.0
2010-02-05 13:55:00,11.35,11.35,11.33,11.33,112000.0,9.3034,9.3034,9.287,9.287,112000.0
2010-02-05 14:00:00,11.33,11.35,11.33,11.35,92400.0,9.287,9.3034,9.287,9.3034,92400.0
2010-02-05 14:05:00,11.35,11.37,11.35,11.35,148800.0,9.3034,9.3198,9.3034,9.3034,148800.0
2010-02-05 14:10:00,11.35,11.37,11.35,11.36,54800.0,9.3034,9.3198,9.3034,9.3116,54800.0
2010-02-05 14:15:00,11.36,11.39,11.36,11.39,133600.0,9.3116,9.3362,9.3116,9.3362,133600.0
2010-02-05 14:20:00,11.39,11.39,11.37,11.38,102800.0,9.3362,9.3362,9.3198,9.328,102800.0
2010-02-05 14:25:00,11.38,11.4,11.37,11.39,55200.0,9.328,9.3444,9.3198,9.3362,55200.0
2010-02-05 14:30:00,11.39,11.4,11.37,11.39,62400.0,9.3362,9.3444,9.3198,9.3362,62400.0
2010-02-05 14:35:00,11.39,11.41,11.39,11.4,56800.0,9.3362,9.3526,9.3362,9.3444,56800.0
2010-02-05 14:40:00,11.4,11.4,11.38,11.39,72000.0,9.3444,9.3444,9.328,9.3362,72000.0
2010-02-05 14:45:00,11.39,11.41,11.38,11.41,92400.0,9.3362,9.3526,9.328,9.3526,92400.0
2010-02-05 14:50:00,11.41,11.43,11.4,11.43,94800.0,9.3526,9.369,9.3444,9.369,94800.0
2010-02-05 14:55:00,11.43,11.43,11.4,11.41,90400.0,9.369,9.369,9.3444,9.3526,90400.0
2010-02-05 15:00:00,11.41,11.44,11.4,11.43,178400.0,9.3526,9.3772,9.3444,9.369,178400.0
2010-02-05 15:05:00,11.43,11.5,11.43,11.49,361200.0,9.369,9.4263,9.369,9.4181,361200.0
2010-02-05 15:10:00,11.49,11.53,11.46,11.52,230000.0,9.4181,9.4509,9.3935,9.4427,230000.0
2010-02-05 15:15:00,11.52,11.53,11.47,11.49,166800.0,9.4427,9.4509,9.4017,9.4181,166800.0
2010-02-05 15:20:00,11.49,11.51,11.46,11.47,128800.0,9.4181,9.4345,9.3935,9.4017,128800.0
2010-02-05 15:25:00,11.47,11.49,11.46,11.49,116400.0,9.4017,9.4181,9.3935,9.4181,116400.0
2010-02-05 15:30:00,11.49,11.52,11.47,11.5,179200.0,9.4181,9.4427,9.4017,9.4263,179200.0
2010-02-05 15:35:00,11.5,11.52,11.47,11.49,215200.0,9.4263,9.4427,9.4017,9.4181,215200.0
2010-02-05 15:40:00,11.49,11.5,11.47,11.48,204000.0,9.4181,9.4263,9.4017,9.4099,204000.0
2010-02-05 15:45:00,11.48,11.49,11.44,11.45,463600.0,9.4099,9.4181,9.3772,9.3853,463600.0
2010-02-05 15:50:00,11.45,11.47,11.45,11.47,427200.0,9.3853,9.4017,9.3853,9.4017,427200.0
2010-02-05 15:55:00,11.47,11.49,11.46,11.49,929200.0,9.4017,9.4181,9.3935,9.4181,929200.0
2010-02-08 09:30:00,11.43,11.54,11.31,11.31,166800.0,9.369,9.4591,9.2706,9.2706,166800.0
2010-02-08 09:35:00,11.32,11.35,11.3,11.32,232400.0,9.2788,9.3034,9.2624,9.2788,232400.0
2010-02-08 09:40:00,11.33,11.33,11.28,11.28,186000.0,9.287,9.287,9.246,9.246,186000.0
2010-02-08 09:45:00,11.28,11.28,11.23,11.24,244400.0,9.246,9.246,9.205,9.2132,244400.0
2010-02-08 09:50:00,11.25,11.32,11.24,11.31,150000.0,9.2214,9.2788,9.2132,9.2706,150000.0
2010-02-08 09:55:00,11.31,11.34,11.3,11.31,87200.0,9.2706,9.2952,9.2624,9.2706,87200.0
2010-02-08 10:00:00,11.31,11.33,11.29,11.3,114000.0,9.2706,9.287,9.2542,9.2624,114000.0
2010-02-08 10:05:00,11.31,11.33,11.29,11.31,114000.0,9.2706,9.287,9.2542,9.2706,114000.0
2010-02-08 10:10:00,11.31,11.35,11.31,11.33,129600.0,9.2706,9.3034,9.2706,9.287,129600.0
2010-02-08 10:15:00,11.33,11.35,11.33,11.34,154800.0,9.287,9.3034,9.287,9.2952,154800.0
2010-02-08 10:20:00,11.34,11.36,11.31,11.36,136800.0,9.2952,9.3116,9.2706,9.3116,136800.0
2010-02-08 10:25:00,11.36,11.38,11.34,11.36,156800.0,9.3116,9.328,9.2952,9.3116,156800.0
2010-02-08 10:30:00,11.36,11.38,11.35,11.38,133200.0,9.3116,9.328,9.3034,9.328,133200.0
2010-02-08 10:35:00,11.38,11.4,11.37,11.38,130400.0,9.328,9.3444,9.3198,9.328,130400.0
2010-02-08 10:40:00,11.38,11.4,11.38,11.39,98000.0,9.328,9.3444,9.328,9.3362,98000.0
2010-02-08 10:45:00,11.38,11.41,11.38,11.41,73200.0,9.328,9.3526,9.328,9.3526,73200.0
2010-02-08 10:50:00,11.41,11.42,11.39,11.39,75200.0,9.3526,9.3608,9.3362,9.3362,75200.0
2010-02-08 10:55:00,11.4,11.4,11.38,11.39,45600.0,9.3444,9.3444,9.328,9.3362,45600.0
2010-02-08 11:00:00,11.39,11.4,11.38,11.39,62000.0,9.3362,9.3444,9.328,9.3362,62000.0
2010-02-08 11:05:00,11.39,11.4,11.38,11.4,70400.0,9.3362,9.3444,9.328,9.3444,70400.0
2010-02-08 11:10:00,11.4,11.4,11.38,11.38,68800.0,9.3444,9.3444,9.328,9.328,68800.0
2010-02-08 11:15:00,11.37,11.38,11.35,11.36,55200.0,9.3198,9.328,9.3034,9.3116,55200.0
2010-02-08 11:20:00,11.36,11.4,11.36,11.4,55600.0,9.3116,9.3444,9.3116,9.3444,55600.0
2010-02-08 11:25:00,11.4,11.4,11.39,11.39,62400.0,9.3444,9.3444,9.3362,9.3362,62400.0
2010-02-08 11:30:00,11.39,11.4,11.39,11.39,40400.0,9.3362,9.3444,9.3362,9.3362,40400.0
2010-02-08 11:35:00,11.39,11.39,11.38,11.39,36400.0,9.3362,9.3362,9.328,9.3362,36400.0
2010-02-08 11:40:00,11.39,11.4,11.39,11.4,50000.0,9.3362,9.3444,9.3362,9.3444,50000.0
2010-02-08 11:45:00,11.4,11.42,11.4,11.42,82800.0,9.3444,9.3608,9.3444,9.3608,82800.0
2010-02-08 11:50:00,11.42,11.43,11.4,11.42,147600.0,9.3608,9.369,9.3444,9.3608,147600.0
2010-02-08 11:55:00,11.42,11.43,11.42,11.42,46800.0,9.3608,9.369,9.3608,9.3608,46800.0
2010-02-08 12:00:00,11.43,11.43,11.42,11.42,99200.0,9.369,9.369,9.3608,9.3608,99200.0
2010-02-08 12:05:00,11.42,11.44,11.42,11.44,143600.0,9.3608,9.3772,9.3608,9.3772,143600.0
2010-02-08 12:10:00,11.44,11.45,11.43,11.44,144000.0,9.3772,9.3853,9.369,9.3772,144000.0
2010-02-08 12:15:00,11.44,11.46,11.44,11.45,73600.0,9.3772,9.3935,9.3772,9.3853,73600.0
2010-02-08 12:20:00,11.45,11.45,11.43,11.44,65600.0,9.3853,9.3853,9.369,9.3772,65600.0
2010-02-08 12:25:00,11.43,11.45,11.43,11.45,34400.0,9.369,9.3853,9.369,9.3853,34400.0
2010-02-08 12:30:00,11.45,11.45,11.43,11.43,70400.0,9.3853,9.3853,9.369,9.369,70400.0
2010-02-08 12:35:00,11.43,11.45,11.43,11.44,54400.0,9.369,9.3853,9.369,9.3772,54400.0
2010-02-08 12:40:00,11.44,11.44,11.43,11.44,44800.0,9.3772,9.3772,9.369,9.3772,44800.0
2010-02-08 12:45:00,11.44,11.44,11.43,11.43,44000.0,9.3772,9.3772,9.369,9.369,44000.0
2010-02-08 12:50:00,11.43,11.44,11.43,11.44,49600.0,9.369,9.3772,9.369,9.3772,49600.0
2010-02-08 12:55:00,11.44,11.45,11.43,11.44,38000.0,9.3772,9.3853,9.369,9.3772,38000.0
2010-02-08 13:00:00,11.44,11.44,11.43,11.43,40800.0,9.3772,9.3772,9.369,9.369,40800.0
2010-02-08 13:05:00,11.43,11.44,11.42,11.43,72400.0,9.369,9.3772,9.3608,9.369,72400.0
2010-02-08 13:10:00,11.43,11.43,11.41,11.42,36000.0,9.369,9.369,9.3526,9.3608,36000.0
2010-02-08 13:15:00,11.42,11.42,11.4,11.41,107600.0,9.3608,9.3608,9.3444,9.3526,107600.0
2010-02-08 13:20:00,11.41,11.41,11.39,11.4,48400.0,9.3526,9.3526,9.3362,9.3444,48400.0
2010-02-08 13:25:00,11.4,11.41,11.4,11.41,66400.0,9.3444,9.3526,9.3444,9.3526,66400.0
2010-02-08 13:30:00,11.41,11.41,11.38,11.38,33600.0,9.3526,9.3526,9.328,9.328,33600.0
2010-02-08 13:35:00,11.38,11.4,11.38,11.4,49600.0,9.328,9.3444,9.328,9.3444,49600.0
2010-02-08 13:40:00,11.4,11.4,11.38,11.38,38800.0,9.3444,9.3444,9.328,9.328,38800.0
2010-02-08 13:45:00,11.38,11.38,11.36,11.37,73600.0,9.328,9.328,9.3116,9.3198,73600.0
2010-02-08 13:50:00,11.37,11.38,11.37,11.38,69600.0,9.3198,9.328,9.3198,9.328,69600.0
2010-02-08 13:55:00,11.38,11.38,11.37,11.38,39600.0,9.328,9.328,9.3198,9.328,39600.0
2010-02-08 14:00:00,11.38,11.4,11.38,11.38,42000.0,9.328,9.3444,9.328,9.328,42000.0
2010-02-08 14:05:00,11.38,11.39,11.38,11.38,60800.0,9.328,9.3362,9.328,9.328,60800.0
2010-02-08 14:10:00,11.38,11.38,11.37,11.38,63200.0,9.328,9.328,9.3198,9.328,63200.0
2010-02-08 14:15:00,11.38,11.38,11.37,11.37,55200.0,9.328,9.328,9.3198,9.3198,55200.0
2010-02-08 14:20:00,11.37,11.37,11.36,11.37,49200.0,9.3198,9.3198,9.3116,9.3198,49200.0
2010-02-08 14:25:00,11.37,11.37,11.36,11.36,51600.0,9.3198,9.3198,9.3116,9.3116,51600.0
2010-02-08 14:30:00,11.36,11.37,11.36,11.37,78400.0,9.3116,9.3198,9.3116,9.3198,78400.0
2010-02-08 14:35:00,11.37,11.37,11.34,11.35,77200.0,9.3198,9.3198,9.2952,9.3034,77200.0
2010-02-08 14:40:00,11.34,11.36,11.34,11.35,116400.0,9.2952,9.3116,9.2952,9.3034,116400.0
2010-02-08 14:45:00,11.35,11.36,11.35,11.35,60800.0,9.3034,9.3116,9.3034,9.3034,60800.0
2010-02-08 14:50:00,11.35,11.36,11.35,11.36,48000.0,9.3034,9.3116,9.3034,9.3116,48000.0
2010-02-08 14:55:00,11.36,11.36,11.35,11.36,88400.0,9.3116,9.3116,9.3034,9.3116,88400.0
2010-02-08 15:00:00,11.36,11.37,11.34,11.37,144000.0,9.3116,9.3198,9.2952,9.3198,144000.0
2010-02-08 15:05:00,11.37,11.37,11.36,11.36,120400.0,9.3198,9.3198,9.3116,9.3116,120400.0
2010-02-08 15:10:00,11.36,11.36,11.34,11.35,115200.0,9.3116,9.3116,9.2952,9.3034,115200.0
2010-02-08 15:15:00,11.35,11.35,11.33,11.33,98400.0,9.3034,9.3034,9.287,9.287,98400.0
2010-02-08 15:20:00,11.33,11.34,11.33,11.33,147200.0,9.287,9.2952,9.287,9.287,147200.0
2010-02-08 15:25:00,11.33,11.34,11.31,11.33,83600.0,9.287,9.2952,9.2706,9.287,83600.0
2010-02-08 15:30:00,11.34,11.34,11.33,11.34,115600.0,9.2952,9.2952,9.287,9.2952,115600.0
2010-02-08 15:35:00,11.34,11.34,11.33,11.34,79200.0,9.2952,9.2952,9.287,9.2952,79200.0
2010-02-08 15:40:00,11.34,11.35,11.33,11.34,169600.0,9.2952,9.3034,9.287,9.2952,169600.0
2010-02-08 15:45:00,11.34,11.34,11.31,11.31,234000.0,9.2952,9.2952,9.2706,9.2706,234000.0
2010-02-08 15:50:00,11.31,11.31,11.29,11.29,228400.0,9.2706,9.2706,9.2542,9.2542,228400.0
2010-02-08 15:55:00,11.29,11.3,11.28,11.29,566800.0,9.2542,9.2624,9.246,9.2542,566800.0
2010-02-09 09:30:00,11.42,11.44,11.37,11.4,83200.0,9.3608,9.3772,9.3198,9.3444,83200.0
2010-02-09 09:35:00,11.4,11.4,11.32,11.32,94400.0,9.3444,9.3444,9.2788,9.2788,94400.0
2010-02-09 09:40:00,11.32,11.33,11.31,11.32,70000.0,9.2788,9.287,9.2706,9.2788,70000.0
2010-02-09 09:45:00,11.32,11.33,11.29,11.3,140800.0,9.2788,9.287,9.2542,9.2624,140800.0
2010-02-09 09:50:00,11.3,11.33,11.29,11.32,212000.0,9.2624,9.287,9.2542,9.2788,212000.0
2010-02-09 09:55:00,11.31,11.35,11.31,11.35,60800.0,9.2706,9.3034,9.2706,9.3034,60800.0
2010-02-09 10:00:00,11.34,11.35,11.31,11.35,100800.0,9.2952,9.3034,9.2706,9.3034,100800.0
2010-02-09 10:05:00,11.35,11.36,11.32,11.33,93600.0,9.3034,9.3116,9.2788,9.287,93600.0
2010-02-09 10:10:00,11.33,11.37,11.33,11.36,87200.0,9.287,9.3198,9.287,9.3116,87200.0
2010-02-09 10:15:00,11.37,11.39,11.36,11.37,99200.0,9.3198,9.3362,9.3116,9.3198,99200.0
2010-02-09 10:20:00,11.36,11.36,11.34,11.36,39600.0,9.3116,9.3116,9.2952,9.3116,39600.0
2010-02-09 10:25:00,11.36,11.37,11.35,11.37,37200.0,9.3116,9.3198,9.3034,9.3198,37200.0
2010-02-09 10:30:00,11.37,11.37,11.34,11.35,70800.0,9.3198,9.3198,9.2952,9.3034,70800.0
2010-02-09 10:35:00,11.35,11.36,11.32,11.32,84400.0,9.3034,9.3116,9.2788,9.2788,84400.0
2010-02-09 10:40:00,11.32,11.34,11.32,11.33,88000.0,9.2788,9.2952,9.2788,9.287,88000.0
2010-02-09 10:45:00,11.34,11.35,11.33,11.34,44000.0,9.2952,9.3034,9.287,9.2952,44000.0
2010-02-09 10:50:00,11.34,11.34,11.34,11.34,20400.0,9.2952,9.2952,9.2952,9.2952,20400.0
2010-02-09 10:55:00,11.34,11.35,11.33,11.34,110000.0,9.2952,9.3034,9.287,9.2952,110000.0
2010-02-09 11:00:00,11.34,11.35,11.32,11.35,144800.0,9.2952,9.3034,9.2788,9.3034,144800.0
2010-02-09 11:05:00,11.35,11.35,11.31,11.32,99600.0,9.3034,9.3034,9.2706,9.2788,99600.0
2010-02-09 11:10:00,11.31,11.32,11.3,11.31,61600.0,9.2706,9.2788,9.2624,9.2706,61600.0
2010-02-09 11:15:00,11.31,11.32,11.3,11.31,108000.0,9.2706,9.2788,9.2624,9.2706,108000.0
2010-02-09 11:20:00,11.31,11.33,11.3,11.31,41600.0,9.2706,9.287,9.2624,9.2706,41600.0
2010-02-09 11:25:00,11.31,11.31,11.29,11.3,129600.0,9.2706,9.2706,9.2542,9.2624,129600.0
2010-02-09 11:30:00,11.31,11.36,11.29,11.36,77600.0,9.2706,9.3116,9.2542,9.3116,77600.0
2010-02-09 11:35:00,11.36,11.38,11.35,11.37,130000.0,9.3116,9.328,9.3034,9.3198,130000.0
2010-02-09 11:40:00,11.37,11.37,11.35,11.37,65200.0,9.3198,9.3198,9.3034,9.3198,65200.0
2010-02-09 11:45:00,11.37,11.39,11.35,11.37,83200.0,9.3198,9.3362,9.3034,9.3198,83200.0
2010-02-09 11:50:00,11.37,11.39,11.36,11.38,118000.0,9.3198,9.3362,9.3116,9.328,118000.0
2010-02-09 11:55:00,11.38,11.38,11.36,11.36,26000.0,9.328,9.328,9.3116,9.3116,26000.0
2010-02-09 12:00:00,11.36,11.4,11.36,11.4,35600.0,9.3116,9.3444,9.3116,9.3444,35600.0
2010-02-09 12:05:00,11.4,11.43,11.4,11.41,68400.0,9.3444,9.369,9.3444,9.3526,68400.0
2010-02-09 12:10:00,11.42,11.43,11.41,11.42,22400.0,9.3608,9.369,9.3526,9.3608,22400.0
2010-02-09 12:15:00,11.43,11.46,11.43,11.46,122800.0,9.369,9.3935,9.369,9.3935,122800.0
2010-02-09 12:20:00,11.46,11.47,11.45,11.46,63200.0,9.3935,9.4017,9.3853,9.3935,63200.0
2010-02-09 12:25:00,11.45,11.46,11.45,11.46,44800.0,9.3853,9.3935,9.3853,9.3935,44800.0
2010-02-09 12:30:00,11.46,11.47,11.45,11.45,136400.0,9.3935,9.4017,9.3853,9.3853,136400.0
2010-02-09 12:35:00,11.44,11.45,11.43,11.44,53600.0,9.3772,9.3853,9.369,9.3772,53600.0
2010-02-09 12:40:00,11.44,11.45,11.37,11.4,122800.0,9.3772,9.3853,9.3198,9.3444,122800.0
2010-02-09 12:45:00,11.4,11.42,11.38,11.38,73600.0,9.3444,9.3608,9.328,9.328,73600.0
2010-02-09 12:50:00,11.38,11.38,11.35,11.36,116000.0,9.328,9.328,9.3034,9.3116,116000.0
2010-02-09 12:55:00,11.36,11.38,11.35,11.37,36800.0,9.3116,9.328,9.3034,9.3198,36800.0
2010-02-09 13:00:00,11.38,11.41,11.38,11.38,56800.0,9.328,9.3526,9.328,9.328,56800.0
2010-02-09 13:05:00,11.38,11.41,11.38,11.39,69600.0,9.328,9.3526,9.328,9.3362,69600.0
2010-02-09 13:10:00,11.4,11.4,11.38,11.38,21600.0,9.3444,9.3444,9.328,9.328,21600.0
2010-02-09 13:15:00,11.38,11.39,11.36,11.36,62000.0,9.328,9.3362,9.3116,9.3116,62000.0
2010-02-09 13:20:00,11.36,11.38,11.36,11.38,32400.0,9.3116,9.328,9.3116,9.328,32400.0
2010-02-09 13:25:00,11.38,11.38,11.37,11.38,28000.0,9.328,9.328,9.3198,9.328,28000.0
2010-02-09 13:30:00,11.37,11.38,11.37,11.37,48400.0,9.3198,9.328,9.3198,9.3198,48400.0
2010-02-09 13:35:00,11.37,11.37,11.36,11.36,52000.0,9.3198,9.3198,9.3116,9.3116,52000.0
2010-02-09 13:40:00,11.36,11.38,11.35,11.38,48800.0,9.3116,9.328,9.3034,9.328,48800.0
2010-02-09 13:45:00,11.38,11.39,11.37,11.37,46800.0,9.328,9.3362,9.3198,9.3198,46800.0
2010-02-09 13:50:00,11.37,11.38,11.37,11.38,41600.0,9.3198,9.328,9.3198,9.328,41600.0
2010-02-09 13:55:00,11.38,11.4,11.38,11.4,47200.0,9.328,9.3444,9.328,9.3444,47200.0
2010-02-09 14:00:00,11.4,11.41,11.38,11.38,29200.0,9.3444,9.3526,9.328,9.328,29200.0
2010-02-09 14:05:00,11.39,11.4,11.39,11.39,41200.0,9.3362,9.3444,9.3362,9.3362,41200.0
2010-02-09 14:10:00,11.39,11.4,11.39,11.4,33200.0,9.3362,9.3444,9.3362,9.3444,33200.0
2010-02-09 14:15:00,11.39,11.39,11.38,11.38,42400.0,9.3362,9.3362,9.328,9.328,42400.0
2010-02-09 14:20:00,11.37,11.4,11.37,11.39,33600.0,9.3198,9.3444,9.3198,9.3362,33600.0
2010-02-09 14:25:00,11.39,11.4,11.39,11.39,34800.0,9.3362,9.3444,9.3362,9.3362,34800.0
2010-02-09 14:30:00,11.4,11.42,11.4,11.42,51200.0,9.3444,9.3608,9.3444,9.3608,51200.0
2010-02-09 14:35:00,11.42,11.43,11.4,11.41,34000.0,9.3608,9.369,9.3444,9.3526,34000.0
2010-02-09 14:40:00,11.4,11.43,11.4,11.41,64800.0,9.3444,9.369,9.3444,9.3526,64800.0
2010-02-09 14:45:00,11.41,11.42,11.4,11.4,46800.0,9.3526,9.3608,9.3444,9.3444,46800.0
2010-02-09 14:50:00,11.4,11.4,11.37,11.38,114800.0,9.3444,9.3444,9.3198,9.328,114800.0
2010-02-09 14:55:00,11.38,11.4,11.38,11.39,71600.0,9.328,9.3444,9.328,9.3362,71600.0
2010-02-09 15:00:00,11.38,11.4,11.38,11.4,112400.0,9.328,9.3444,9.328,9.3444,112400.0
2010-02-09 15:05:00,11.4,11.4,11.39,11.4,67200.0,9.3444,9.3444,9.3362,9.3444,67200.0
2010-02-09 15:10:00,11.4,11.4,11.38,11.4,116800.0,9.3444,9.3444,9.328,9.3444,116800.0
2010-02-09 15:15:00,11.4,11.4,11.38,11.39,136000.0,9.3444,9.3444,9.328,9.3362,136000.0
2010-02-09 15:20:00,11.38,11.39,11.38,11.39,179200.0,9.328,9.3362,9.328,9.3362,179200.0
2010-02-09 15:25:00,11.39,11.4,11.38,11.4,205600.0,9.3362,9.3444,9.328,9.3444,205600.0
2010-02-09 15:30:00,11.4,11.42,11.4,11.41,109200.0,9.3444,9.3608,9.3444,9.3526,109200.0
2010-02-09 15:35:00,11.41,11.42,11.41,11.42,133200.0,9.3526,9.3608,9.3526,9.3608,133200.0
2010-02-09 15:40:00,11.42,11.42,11.4,11.42,144400.0,9.3608,9.3608,9.3444,9.3608,144400.0
2010-02-09 15:45:00,11.42,11.42,11.4,11.41,183600.0,9.3608,9.3608,9.3444,9.3526,183600.0
2010-02-09 15:50:00,11.41,11.42,11.37,11.38,315600.0,9.3526,9.3608,9.3198,9.328,315600.0
2010-02-09 15:55:00,11.38,11.4,11.37,11.4,543600.0,9.328,9.3444,9.3198,9.3444,543600.0
2010-02-10 09:30:00,11.3,11.42,11.3,11.4,91600.0,9.2624,9.3608,9.2624,9.3444,91600.0
2010-02-10 09:35:00,11.42,11.46,11.41,11.42,74400.0,9.3608,9.3935,9.3526,9.3608,74400.0
2010-02-10 09:40:00,11.42,11.43,11.38,11.39,36800.0,9.3608,9.369,9.328,9.3362,36800.0
2010-02-10 09:45:00,11.39,11.44,11.38,11.44,72000.0,9.3362,9.3772,9.328,9.3772,72000.0
2010-02-10 09:50:00,11.44,11.44,11.42,11.42,74400.0,9.3772,9.3772,9.3608,9.3608,74400.0
2010-02-10 09:55:00,11.42,11.45,11.42,11.43,72000.0,9.3608,9.3853,9.3608,9.369,72000.0
2010-02-10 10:00:00,11.43,11.43,11.36,11.38,165200.0,9.369,9.369,9.3116,9.328,165200.0
2010-02-10 10:05:00,11.38,11.4,11.36,11.38,145200.0,9.328,9.3444,9.3116,9.328,145200.0
2010-02-10 10:10:00,11.38,11.38,11.34,11.36,155200.0,9.328,9.328,9.2952,9.3116,155200.0
2010-02-10 10:15:00,11.36,11.36,11.33,11.33,82000.0,9.3116,9.3116,9.287,9.287,82000.0
2010-02-10 10:20:00,11.34,11.37,11.34,11.35,49200.0,9.2952,9.3198,9.2952,9.3034,49200.0
2010-02-10 10:25:00,11.35,11.35,11.31,11.33,101200.0,9.3034,9.3034,9.2706,9.287,101200.0
2010-02-10 10:30:00,11.33,11.33,11.3,11.33,63600.0,9.287,9.287,9.2624,9.287,63600.0
2010-02-10 10:35:00,11.33,11.33,11.31,11.31,60400.0,9.287,9.287,9.2706,9.2706,60400.0
2010-02-10 10:40:00,11.31,11.34,11.31,11.31,88800.0,9.2706,9.2952,9.2706,9.2706,88800.0
2010-02-10 10:45:00,11.31,11.31,11.29,11.3,90000.0,9.2706,9.2706,9.2542,9.2624,90000.0
2010-02-10 10:50:00,11.29,11.33,11.29,11.32,112000.0,9.2542,9.287,9.2542,9.2788,112000.0
2010-02-10 10:55:00,11.32,11.35,11.32,11.35,62800.0,9.2788,9.3034,9.2788,9.3034,62800.0
2010-02-10 11:00:00,11.35,11.35,11.32,11.32,66400.0,9.3034,9.3034,9.2788,9.2788,66400.0
2010-02-10 11:05:00,11.32,11.36,11.32,11.36,60800.0,9.2788,9.3116,9.2788,9.3116,60800.0
2010-02-10 11:10:00,11.36,11.36,11.33,11.33,53600.0,9.3116,9.3116,9.287,9.287,53600.0
2010-02-10 11:15:00,11.33,11.34,11.31,11.32,52000.0,9.287,9.2952,9.2706,9.2788,52000.0
2010-02-10 11:20:00,11.32,11.34,11.32,11.34,60000.0,9.2788,9.2952,9.2788,9.2952,60000.0
2010-02-10 11:25:00,11.34,11.38,11.34,11.37,82800.0,9.2952,9.328,9.2952,9.3198,82800.0
2010-02-10 11:30:00,11.37,11.37,11.36,11.37,73200.0,9.3198,9.3198,9.3116,9.3198,73200.0
2010-02-10 11:35:00,11.37,11.37,11.36,11.37,113200.0,9.3198,9.3198,9.3116,9.3198,113200.0
2010-02-10 11:40:00,11.37,11.37,11.36,11.37,82400.0,9.3198,9.3198,9.3116,9.3198,82400.0
2010-02-10 11:45:00,11.36,11.37,11.36,11.37,72000.0,9.3116,9.3198,9.3116,9.3198,72000.0
2010-02-10 11:50:00,11.37,11.38,11.36,11.37,40800.0,9.3198,9.328,9.3116,9.3198,40800.0
2010-02-10 11:55:00,11.37,11.38,11.37,11.38,55600.0,9.3198,9.328,9.3198,9.328,55600.0
2010-02-10 12:00:00,11.37,11.4,11.37,11.39,122800.0,9.3198,9.3444,9.3198,9.3362,122800.0
2010-02-10 12:05:00,11.39,11.39,11.38,11.38,43600.0,9.3362,9.3362,9.328,9.328,43600.0
2010-02-10 12:10:00,11.38,11.4,11.38,11.38,76800.0,9.328,9.3444,9.328,9.328,76800.0
2010-02-10 12:15:00,11.39,11.39,11.37,11.37,57600.0,9.3362,9.3362,9.3198,9.3198,57600.0
2010-02-10 12:20:00,11.38,11.4,11.37,11.39,162400.0,9.328,9.3444,9.3198,9.3362,162400.0
2010-02-10 12:25:00,11.39,11.4,11.38,11.4,80000.0,9.3362,9.3444,9.328,9.3444,80000.0
2010-02-10 12:30:00,11.4,11.42,11.4,11.4,100800.0,9.3444,9.3608,9.3444,9.3444,100800.0
2010-02-10 12:35:00,11.4,11.4,11.39,11.39,68000.0,9.3444,9.3444,9.3362,9.3362,68000.0
2010-02-10 12:40:00,11.4,11.41,11.38,11.38,128400.0,9.3444,9.3526,9.328,9.328,128400.0
2010-02-10 12:45:00,11.38,11.38,11.36,11.36,63200.0,9.328,9.328,9.3116,9.3116,63200.0
2010-02-10 12:50:00,11.36,11.36,11.36,11.36,46000.0,9.3116,9.3116,9.3116,9.3116,46000.0
2010-02-10 12:55:00,11.36,11.37,11.36,11.36,35600.0,9.3116,9.3198,9.3116,9.3116,35600.0
2010-02-10 13:00:00,11.36,11.37,11.36,11.36,56000.0,9.3116,9.3198,9.3116,9.3116,56000.0
2010-02-10 13:05:00,11.36,11.36,11.36,11.36,58800.0,9.3116,9.3116,9.3116,9.3116,58800.0
2010-02-10 13:10:00,11.36,11.38,11.36,11.37,115200.0,9.3116,9.328,9.3116,9.3198,115200.0
2010-02-10 13:15:00,11.37,11.38,11.37,11.38,49200.0,9.3198,9.328,9.3198,9.328,49200.0
2010-02-10 13:20:00,11.38,11.38,11.37,11.38,49600.0,9.328,9.328,9.3198,9.328,49600.0
2010-02-10 13:25:00,11.38,11.4,11.38,11.39,95600.0,9.328,9.3444,9.328,9.3362,95600.0
2010-02-10 13:30:00,11.39,11.39,11.38,11.38,60400.0,9.3362,9.3362,9.328,9.328,60400.0
2010-02-10 13:35:00,11.38,11.39,11.37,11.38,59600.0,9.328,9.3362,9.3198,9.328,59600.0
2010-02-10 13:40:00,11.38,11.38,11.37,11.38,64800.0,9.328,9.328,9.3198,9.328,64800.0
2010-02-10 13:45:00,11.38,11.38,11.36,11.37,53600.0,9.328,9.328,9.3116,9.3198,53600.0
2010-02-10 13:50:00,11.37,11.38,11.37,11.37,43600.0,9.3198,9.328,9.3198,9.3198,43600.0
2010-02-10 13:55:00,11.37,11.37,11.36,11.37,60800.0,9.3198,9.3198,9.3116,9.3198,60800.0
2010-02-10 14:00:00,11.38,11.38,11.37,11.38,67600.0,9.328,9.328,9.3198,9.328,67600.0
2010-02-10 14:05:00,11.37,11.38,11.37,11.37,66400.0,9.3198,9.328,9.3198,9.3198,66400.0
2010-02-10 14:10:00,11.37,11.37,11.33,11.34,178400.0,9.3198,9.3198,9.287,9.2952,178400.0
2010-02-10 14:15:00,11.34,11.35,11.33,11.35,91600.0,9.2952,9.3034,9.287,9.3034,91600.0
2010-02-10 14:20:00,11.35,11.35,11.33,11.35,96000.0,9.3034,9.3034,9.287,9.3034,96000.0
2010-02-10 14:25:00,11.35,11.36,11.35,11.35,59600.0,9.3034,9.3116,9.3034,9.3034,59600.0
2010-02-10 14:30:00,11.35,11.36,11.34,11.35,51600.0,9.3034,9.3116,9.2952,9.3034,51600.0
2010-02-10 14:35:00,11.35,11.35,11.33,11.34,75600.0,9.3034,9.3034,9.287,9.2952,75600.0
2010-02-10 14:40:00,11.35,11.35,11.35,11.35,52400.0,9.3034,9.3034,9.3034,9.3034,52400.0
2010-02-10 14:45:00,11.35,11.35,11.34,11.35,52800.0,9.3034,9.3034,9.2952,9.3034,52800.0
2010-02-10 14:50:00,11.34,11.35,11.33,11.35,174800.0,9.2952,9.3034,9.287,9.3034,174800.0
2010-02-10 14:55:00,11.35,11.35,11.34,11.35,68400.0,9.3034,9.3034,9.2952,9.3034,68400.0
2010-02-10 15:00:00,11.35,11.37,11.35,11.37,74400.0,9.3034,9.3198,9.3034,9.3198,74400.0
2010-02-10 15:05:00,11.37,11.37,11.36,11.37,89600.0,9.3198,9.3198,9.3116,9.3198,89600.0
2010-02-10 15:10:00,11.37,11.38,11.36,11.37,88800.0,9.3198,9.328,9.3116,9.3198,88800.0
2010-02-10 15:15:00,11.36,11.38,11.35,11.37,126800.0,9.3116,9.328,9.3034,9.3198,126800.0
2010-02-10 15:20:00,11.37,11.37,11.36,11.36,97600.0,9.3198,9.3198,9.3116,9.3116,97600.0
2010-02-10 15:25:00,11.36,11.37,11.35,11.36,144800.0,9.3116,9.3198,9.3034,9.3116,144800.0
2010-02-10 15:30:00,11.36,11.36,11.33,11.33,152000.0,9.3116,9.3116,9.287,9.287,152000.0
2010-02-10 15:35:00,11.33,11.35,11.33,11.33,219200.0,9.287,9.3034,9.287,9.287,219200.0
2010-02-10 15:40:00,11.33,11.34,11.32,11.33,256800.0,9.287,9.2952,9.2788,9.287,256800.0
2010-02-10 15:45:00,11.33,11.34,11.32,11.33,166400.0,9.287,9.2952,9.2788,9.287,166400.0
2010-02-10 15:50:00,11.33,11.34,11.32,11.32,283200.0,9.287,9.2952,9.2788,9.2788,283200.0
2010-02-10 15:55:00,11.32,11.33,11.32,11.33,269600.0,9.2788,9.287,9.2788,9.287,269600.0
2010-02-11 09:30:00,11.38,11.39,11.34,11.36,171600.0,9.328,9.3362,9.2952,9.3116,171600.0
2010-02-11 09:35:00,11.35,11.42,11.34,11.36,126000.0,9.3034,9.3608,9.2952,9.3116,126000.0
2010-02-11 09:40:00,11.36,11.36,11.33,11.34,81600.0,9.3116,9.3116,9.287,9.2952,81600.0
2010-02-11 09:45:00,11.34,11.36,11.31,11.36,120800.0,9.2952,9.3116,9.2706,9.3116,120800.0
2010-02-11 09:50:00,11.36,11.38,11.34,11.35,150400.0,9.3116,9.328,9.2952,9.3034,150400.0
2010-02-11 09:55:00,11.35,11.39,11.34,11.38,97600.0,9.3034,9.3362,9.2952,9.328,97600.0
2010-02-11 10:00:00,11.38,11.39,11.36,11.38,123200.0,9.328,9.3362,9.3116,9.328,123200.0
2010-02-11 10:05:00,11.38,11.42,11.38,11.39,96000.0,9.328,9.3608,9.328,9.3362,96000.0
2010-02-11 10:10:00,11.39,11.44,11.39,11.4,133200.0,9.3362,9.3772,9.3362,9.3444,133200.0
2010-02-11 10:15:00,11.4,11.43,11.4,11.41,112000.0,9.3444,9.369,9.3444,9.3526,112000.0
2010-02-11 10:20:00,11.41,11.42,11.39,11.4,90800.0,9.3526,9.3608,9.3362,9.3444,90800.0
2010-02-11 10:25:00,11.4,11.42,11.38,11.38,92000.0,9.3444,9.3608,9.328,9.328,92000.0
2010-02-11 10:30:00,11.38,11.38,11.35,11.37,72400.0,9.328,9.328,9.3034,9.3198,72400.0
2010-02-11 10:35:00,11.37,11.39,11.36,11.38,115200.0,9.3198,9.3362,9.3116,9.328,115200.0
2010-02-11 10:40:00,11.38,11.39,11.35,11.37,80000.0,9.328,9.3362,9.3034,9.3198,80000.0
2010-02-11 10:45:00,11.37,11.41,11.36,11.38,112400.0,9.3198,9.3526,9.3116,9.328,112400.0
2010-02-11 10:50:00,11.38,11.38,11.35,11.37,90400.0,9.328,9.328,9.3034,9.3198,90400.0
2010-02-11 10:55:00,11.37,11.37,11.33,11.35,143600.0,9.3198,9.3198,9.287,9.3034,143600.0
2010-02-11 11:00:00,11.35,11.37,11.35,11.35,84000.0,9.3034,9.3198,9.3034,9.3034,84000.0
2010-02-11 11:05:00,11.35,11.4,11.35,11.39,208000.0,9.3034,9.3444,9.3034,9.3362,208000.0
2010-02-11 11:10:00,11.39,11.41,11.39,11.4,75600.0,9.3362,9.3526,9.3362,9.3444,75600.0
2010-02-11 11:15:00,11.4,11.43,11.4,11.4,95600.0,9.3444,9.369,9.3444,9.3444,95600.0
2010-02-11 11:20:00,11.4,11.46,11.4,11.46,83600.0,9.3444,9.3935,9.3444,9.3935,83600.0
2010-02-11 11:25:00,11.46,11.48,11.45,11.46,85600.0,9.3935,9.4099,9.3853,9.3935,85600.0
2010-02-11 11:30:00,11.46,11.47,11.46,11.47,77600.0,9.3935,9.4017,9.3935,9.4017,77600.0
2010-02-11 11:35:00,11.46,11.48,11.46,11.47,45200.0,9.3935,9.4099,9.3935,9.4017,45200.0
2010-02-11 11:40:00,11.47,11.49,11.46,11.49,62800.0,9.4017,9.4181,9.3935,9.4181,62800.0
2010-02-11 11:45:00,11.49,11.54,11.49,11.53,108800.0,9.4181,9.4591,9.4181,9.4509,108800.0
2010-02-11 11:50:00,11.54,11.54,11.53,11.54,95200.0,9.4591,9.4591,9.4509,9.4591,95200.0
2010-02-11 11:55:00,11.54,11.54,11.53,11.53,72400.0,9.4591,9.4591,9.4509,9.4509,72400.0
2010-02-11 12:00:00,11.53,11.53,11.52,11.52,41600.0,9.4509,9.4509,9.4427,9.4427,41600.0
2010-02-11 12:05:00,11.52,11.53,11.52,11.52,42000.0,9.4427,9.4509,9.4427,9.4427,42000.0
2010-02-11 12:10:00,11.53,11.53,11.52,11.52,47200.0,9.4509,9.4509,9.4427,9.4427,47200.0
2010-02-11 12:15:00,11.52,11.54,11.52,11.52,36800.0,9.4427,9.4591,9.4427,9.4427,36800.0
2010-02-11 12:20:00,11.53,11.53,11.52,11.53,47200.0,9.4509,9.4509,9.4427,9.4509,47200.0
2010-02-11 12:25:00,11.53,11.54,11.53,11.54,35600.0,9.4509,9.4591,9.4509,9.4591,35600.0
2010-02-11 12:30:00,11.54,11.54,11.51,11.51,32000.0,9.4591,9.4591,9.4345,9.4345,32000.0
2010-02-11 12:35:00,11.52,11.52,11.51,11.51,61200.0,9.4427,9.4427,9.4345,9.4345,61200.0
2010-02-11 12:40:00,11.51,11.53,11.51,11.53,25200.0,9.4345,9.4509,9.4345,9.4509,25200.0
2010-02-11 12:45:00,11.53,11.53,11.52,11.52,63600.0,9.4509,9.4509,9.4427,9.4427,63600.0
2010-02-11 12:50:00,11.52,11.53,11.52,11.52,48800.0,9.4427,9.4509,9.4427,9.4427,48800.0
2010-02-11 12:55:00,11.52,11.54,11.51,11.52,65600.0,9.4427,9.4591,9.4345,9.4427,65600.0
2010-02-11 13:00:00,11.52,11.52,11.51,11.51,37200.0,9.4427,9.4427,9.4345,9.4345,37200.0
2010-02-11 13:05:00,11.51,11.51,11.5,11.51,54400.0,9.4345,9.4345,9.4263,9.4345,54400.0
2010-02-11 13:10:00,11.51,11.53,11.51,11.53,56400.0,9.4345,9.4509,9.4345,9.4509,56400.0
2010-02-11 13:15:00,11.53,11.54,11.53,11.54,53600.0,9.4509,9.4591,9.4509,9.4591,53600.0
2010-02-11 13:20:00,11.55,11.55,11.54,11.55,74800.0,9.4673,9.4673,9.4591,9.4673,74800.0
2010-02-11 13:25:00,11.55,11.56,11.55,11.56,147600.0,9.4673,9.4755,9.4673,9.4755,147600.0
2010-02-11 13:30:00,11.56,11.58,11.56,11.58,124400.0,9.4755,9.4919,9.4755,9.4919,124400.0
2010-02-11 13:35:00,11.58,11.58,11.55,11.56,110800.0,9.4919,9.4919,9.4673,9.4755,110800.0
2010-02-11 13:40:00,11.56,11.57,11.55,11.56,122800.0,9.4755,9.4837,9.4673,9.4755,122800.0
2010-02-11 13:45:00,11.56,11.56,11.55,11.56,120000.0,9.4755,9.4755,9.4673,9.4755,120000.0
2010-02-11 13:50:00,11.56,11.56,11.55,11.56,42800.0,9.4755,9.4755,9.4673,9.4755,42800.0
2010-02-11 13:55:00,11.56,11.57,11.56,11.57,57200.0,9.4755,9.4837,9.4755,9.4837,57200.0
2010-02-11 14:00:00,11.57,11.59,11.56,11.58,101200.0,9.4837,9.5001,9.4755,9.4919,101200.0
2010-02-11 14:05:00,11.58,11.59,11.56,11.58,95200.0,9.4919,9.5001,9.4755,9.4919,95200.0
2010-02-11 14:10:00,11.58,11.58,11.56,11.58,75200.0,9.4919,9.4919,9.4755,9.4919,75200.0
2010-02-11 14:15:00,11.58,11.58,11.57,11.57,49600.0,9.4919,9.4919,9.4837,9.4837,49600.0
2010-02-11 14:20:00,11.57,11.57,11.56,11.56,36400.0,9.4837,9.4837,9.4755,9.4755,36400.0
2010-02-11 14:25:00,11.56,11.57,11.56,11.57,48800.0,9.4755,9.4837,9.4755,9.4837,48800.0
2010-02-11 14:30:00,11.57,11.57,11.55,11.55,47200.0,9.4837,9.4837,9.4673,9.4673,47200.0
2010-02-11 14:35:00,11.55,11.56,11.55,11.56,85200.0,9.4673,9.4755,9.4673,9.4755,85200.0
2010-02-11 14:40:00,11.56,11.56,11.55,11.55,25200.0,9.4755,9.4755,9.4673,9.4673,25200.0
2010-02-11 14:45:00,11.55,11.56,11.54,11.54,58400.0,9.4673,9.4755,9.4591,9.4591,58400.0
2010-02-11 14:50:00,11.54,11.56,11.54,11.54,84800.0,9.4591,9.4755,9.4591,9.4591,84800.0
2010-02-11 14:55:00,11.54,11.56,11.54,11.54,35200.0,9.4591,9.4755,9.4591,9.4591,35200.0
2010-02-11 15:00:00,11.55,11.55,11.54,11.54,52400.0,9.4673,9.4673,9.4591,9.4591,52400.0
2010-02-11 15:05:00,11.54,11.55,11.54,11.55,87200.0,9.4591,9.4673,9.4591,9.4673,87200.0
2010-02-11 15:10:00,11.55,11.55,11.53,11.53,153600.0,9.4673,9.4673,9.4509,9.4509,153600.0
2010-02-11 15:15:00,11.53,11.55,11.53,11.55,136800.0,9.4509,9.4673,9.4509,9.4673,136800.0
2010-02-11 15:20:00,11.55,11.55,11.52,11.53,142000.0,9.4673,9.4673,9.4427,9.4509,142000.0
2010-02-11 15:25:00,11.53,11.54,11.52,11.54,101200.0,9.4509,9.4591,9.4427,9.4591,101200.0
2010-02-11 15:30:00,11.54,11.54,11.52,11.54,82400.0,9.4591,9.4591,9.4427,9.4591,82400.0
2010-02-11 15:35:00,11.54,11.54,11.52,11.52,92800.0,9.4591,9.4591,9.4427,9.4427,92800.0
2010-02-11 15:40:00,11.52,11.54,11.52,11.54,105200.0,9.4427,9.4591,9.4427,9.4591,105200.0
2010-02-11 15:45:00,11.54,11.54,11.53,11.54,306800.0,9.4591,9.4591,9.4509,9.4591,306800.0
2010-02-11 15:50:00,11.54,11.56,11.53,11.56,244800.0,9.4591,9.4755,9.4509,9.4755,244800.0
2010-02-11 15:55:00,11.56,11.56,11.54,11.56,407200.0,9.4755,9.4755,9.4591,9.4755,407200.0
2010-02-12 09:30:00,11.51,11.52,11.45,11.46,104800.0,9.4345,9.4427,9.3853,9.3935,104800.0
2010-02-12 09:35:00,11.45,11.49,11.44,11.49,87200.0,9.3853,9.4181,9.3772,9.4181,87200.0
2010-02-12 09:40:00,11.48,11.5,11.46,11.47,79600.0,9.4099,9.4263,9.3935,9.4017,79600.0
2010-02-12 09:45:00,11.47,11.47,11.43,11.43,83600.0,9.4017,9.4017,9.369,9.369,83600.0
2010-02-12 09:50:00,11.43,11.44,11.41,11.42,56800.0,9.369,9.3772,9.3526,9.3608,56800.0
2010-02-12 09:55:00,11.42,11.45,11.42,11.45,130800.0,9.3608,9.3853,9.3608,9.3853,130800.0
2010-02-12 10:00:00,11.45,11.48,11.42,11.48,346000.0,9.3853,9.4099,9.3608,9.4099,346000.0
2010-02-12 10:05:00,11.48,11.52,11.48,11.52,130400.0,9.4099,9.4427,9.4099,9.4427,130400.0
2010-02-12 10:10:00,11.52,11.52,11.5,11.51,55600.0,9.4427,9.4427,9.4263,9.4345,55600.0
2010-02-12 10:15:00,11.5,11.53,11.5,11.51,62400.0,9.4263,9.4509,9.4263,9.4345,62400.0
2010-02-12 10:20:00,11.51,11.52,11.51,11.51,24400.0,9.4345,9.4427,9.4345,9.4345,24400.0
2010-02-12 10:25:00,11.51,11.53,11.5,11.52,57600.0,9.4345,9.4509,9.4263,9.4427,57600.0
2010-02-12 10:30:00,11.53,11.54,11.52,11.53,24000.0,9.4509,9.4591,9.4427,9.4509,24000.0
2010-02-12 10:35:00,11.53,11.53,11.49,11.5,72000.0,9.4509,9.4509,9.4181,9.4263,72000.0
2010-02-12 10:40:00,11.5,11.51,11.49,11.5,81200.0,9.4263,9.4345,9.4181,9.4263,81200.0
2010-02-12 10:45:00,11.49,11.51,11.49,11.5,27200.0,9.4181,9.4345,9.4181,9.4263,27200.0
2010-02-12 10:50:00,11.49,11.51,11.49,11.49,27200.0,9.4181,9.4345,9.4181,9.4181,27200.0
2010-02-12 10:55:00,11.49,11.51,11.48,11.5,30000.0,9.4181,9.4345,9.4099,9.4263,30000.0
2010-02-12 11:00:00,11.5,11.5,11.47,11.48,40400.0,9.4263,9.4263,9.4017,9.4099,40400.0
2010-02-12 11:05:00,11.49,11.49,11.46,11.47,30400.0,9.4181,9.4181,9.3935,9.4017,30400.0
2010-02-12 11:10:00,11.47,11.48,11.45,11.48,28800.0,9.4017,9.4099,9.3853,9.4099,28800.0
2010-02-12 11:15:00,11.48,11.49,11.48,11.49,24800.0,9.4099,9.4181,9.4099,9.4181,24800.0
2010-02-12 11:20:00,11.49,11.51,11.49,11.5,11600.0,9.4181,9.4345,9.4181,9.4263,11600.0
2010-02-12 11:25:00,11.5,11.5,11.49,11.49,29600.0,9.4263,9.4263,9.4181,9.4181,29600.0
2010-02-12 11:30:00,11.49,11.5,11.47,11.47,11600.0,9.4181,9.4263,9.4017,9.4017,11600.0
2010-02-12 11:35:00,11.47,11.49,11.47,11.49,16400.0,9.4017,9.4181,9.4017,9.4181,16400.0
2010-02-12 11:40:00,11.49,11.51,11.49,11.49,17200.0,9.4181,9.4345,9.4181,9.4181,17200.0
2010-02-12 11:45:00,11.49,11.5,11.49,11.49,20000.0,9.4181,9.4263,9.4181,9.4181,20000.0
2010-02-12 11:50:00,11.49,11.49,11.47,11.49,21600.0,9.4181,9.4181,9.4017,9.4181,21600.0
2010-02-12 11:55:00,11.49,11.5,11.49,11.49,25600.0,9.4181,9.4263,9.4181,9.4181,25600.0
2010-02-12 12:00:00,11.49,11.51,11.48,11.51,48800.0,9.4181,9.4345,9.4099,9.4345,48800.0
2010-02-12 12:05:00,11.51,11.51,11.49,11.49,36800.0,9.4345,9.4345,9.4181,9.4181,36800.0
2010-02-12 12:10:00,11.49,11.52,11.49,11.52,186000.0,9.4181,9.4427,9.4181,9.4427,186000.0
2010-02-12 12:15:00,11.52,11.56,11.52,11.56,113600.0,9.4427,9.4755,9.4427,9.4755,113600.0
2010-02-12 12:20:00,11.56,11.58,11.55,11.56,185600.0,9.4755,9.4919,9.4673,9.4755,185600.0
2010-02-12 12:25:00,11.56,11.57,11.56,11.57,54400.0,9.4755,9.4837,9.4755,9.4837,54400.0
2010-02-12 12:30:00,11.57,11.59,11.55,11.56,82400.0,9.4837,9.5001,9.4673,9.4755,82400.0
2010-02-12 12:35:00,11.56,11.58,11.56,11.56,63600.0,9.4755,9.4919,9.4755,9.4755,63600.0
2010-02-12 12:40:00,11.56,11.57,11.56,11.56,22000.0,9.4755,9.4837,9.4755,9.4755,22000.0
2010-02-12 12:45:00,11.57,11.58,11.57,11.58,18800.0,9.4837,9.4919,9.4837,9.4919,18800.0
2010-02-12 12:50:00,11.57,11.58,11.57,11.58,22400.0,9.4837,9.4919,9.4837,9.4919,22400.0
2010-02-12 12:55:00,11.58,11.58,11.57,11.57,24800.0,9.4919,9.4919,9.4837,9.4837,24800.0
2010-02-12 13:00:00,11.57,11.57,11.57,11.57,26800.0,9.4837,9.4837,9.4837,9.4837,26800.0
2010-02-12 13:05:00,11.57,11.58,11.57,11.58,40400.0,9.4837,9.4919,9.4837,9.4919,40400.0
2010-02-12 13:10:00,11.58,11.58,11.57,11.57,64000.0,9.4919,9.4919,9.4837,9.4837,64000.0
2010-02-12 13:15:00,11.57,11.57,11.55,11.56,47200.0,9.4837,9.4837,9.4673,9.4755,47200.0
2010-02-12 13:20:00,11.56,11.56,11.55,11.56,32800.0,9.4755,9.4755,9.4673,9.4755,32800.0
2010-02-12 13:25:00,11.56,11.57,11.55,11.55,13600.0,9.4755,9.4837,9.4673,9.4673,13600.0
2010-02-12 13:30:00,11.55,11.56,11.54,11.54,144000.0,9.4673,9.4755,9.4591,9.4591,144000.0
2010-02-12 13:35:00,11.54,11.54,11.52,11.52,32800.0,9.4591,9.4591,9.4427,9.4427,32800.0
2010-02-12 13:40:00,11.52,11.55,11.52,11.55,89200.0,9.4427,9.4673,9.4427,9.4673,89200.0
2010-02-12 13:45:00,11.55,11.55,11.54,11.55,36400.0,9.4673,9.4673,9.4591,9.4673,36400.0
2010-02-12 13:50:00,11.55,11.55,11.54,11.55,68800.0,9.4673,9.4673,9.4591,9.4673,68800.0
2010-02-12 13:55:00,11.55,11.55,11.54,11.54,17600.0,9.4673,9.4673,9.4591,9.4591,17600.0
2010-02-12 14:00:00,11.54,11.55,11.54,11.55,50000.0,9.4591,9.4673,9.4591,9.4673,50000.0
2010-02-12 14:05:00,11.55,11.56,11.54,11.55,40400.0,9.4673,9.4755,9.4591,9.4673,40400.0
2010-02-12 14:10:00,11.55,11.58,11.55,11.57,34000.0,9.4673,9.4919,9.4673,9.4837,34000.0
2010-02-12 14:15:00,11.57,11.59,11.57,11.58,31600.0,9.4837,9.5001,9.4837,9.4919,31600.0
2010-02-12 14:20:00,11.58,11.6,11.58,11.58,33600.0,9.4919,9.5083,9.4919,9.4919,33600.0
2010-02-12 14:25:00,11.58,11.6,11.58,11.58,70400.0,9.4919,9.5083,9.4919,9.4919,70400.0
2010-02-12 14:30:00,11.58,11.59,11.57,11.58,153200.0,9.4919,9.5001,9.4837,9.4919,153200.0
2010-02-12 14:35:00,11.58,11.59,11.58,11.59,86400.0,9.4919,9.5001,9.4919,9.5001,86400.0
2010-02-12 14:40:00,11.59,11.59,11.56,11.57,78800.0,9.5001,9.5001,9.4755,9.4837,78800.0
2010-02-12 14:45:00,11.57,11.57,11.56,11.56,84400.0,9.4837,9.4837,9.4755,9.4755,84400.0
2010-02-12 14:50:00,11.56,11.57,11.56,11.57,82000.0,9.4755,9.4837,9.4755,9.4837,82000.0
2010-02-12 14:55:00,11.56,11.57,11.55,11.56,80400.0,9.4755,9.4837,9.4673,9.4755,80400.0
2010-02-12 15:00:00,11.56,11.56,11.53,11.54,59200.0,9.4755,9.4755,9.4509,9.4591,59200.0
2010-02-12 15:05:00,11.54,11.57,11.54,11.57,50400.0,9.4591,9.4837,9.4591,9.4837,50400.0
2010-02-12 15:10:00,11.57,11.58,11.55,11.58,108000.0,9.4837,9.4919,9.4673,9.4919,108000.0
2010-02-12 15:15:00,11.58,11.58,11.56,11.57,69600.0,9.4919,9.4919,9.4755,9.4837,69600.0
2010-02-12 15:20:00,11.57,11.58,11.56,11.58,69200.0,9.4837,9.4919,9.4755,9.4919,69200.0
2010-02-12 15:25:00,11.58,11.59,11.56,11.56,153200.0,9.4919,9.5001,9.4755,9.4755,153200.0
2010-02-12 15:30:00,11.56,11.56,11.55,11.56,100800.0,9.4755,9.4755,9.4673,9.4755,100800.0
2010-02-12 15:35:00,11.56,11.57,11.56,11.57,93600.0,9.4755,9.4837,9.4755,9.4837,93600.0
2010-02-12 15:40:00,11.56,11.61,11.56,11.59,144000.0,9.4755,9.5165,9.4755,9.5001,144000.0
2010-02-12 15:45:00,11.58,11.6,11.58,11.6,116000.0,9.4919,9.5083,9.4919,9.5083,116000.0
2010-02-12 15:50:00,11.6,11.62,11.58,11.61,318400.0,9.5083,9.5247,9.4919,9.5165,318400.0
2010-02-12 15:55:00,11.61,11.62,11.6,11.61,562000.0,9.5165,9.5247,9.5083,9.5165,562000.0
2010-02-16 09:30:00,11.67,11.69,11.64,11.66,110000.0,9.5657,9.5821,9.5411,9.5575,110000.0
2010-02-16 09:35:00,11.66,11.68,11.64,11.65,62400.0,9.5575,9.5739,9.5411,9.5493,62400.0
2010-02-16 09:40:00,11.65,11.65,11.62,11.63,31200.0,9.5493,9.5493,9.5247,9.5329,31200.0
2010-02-16 09:45:00,11.63,11.63,11.59,11.61,78400.0,9.5329,9.5329,9.5001,9.5165,78400.0
2010-02-16 09:50:00,11.61,11.63,11.61,11.62,47200.0,9.5165,9.5329,9.5165,9.5247,47200.0
2010-02-16 09:55:00,11.62,11.62,11.59,11.6,68000.0,9.5247,9.5247,9.5001,9.5083,68000.0
2010-02-16 10:00:00,11.6,11.62,11.59,11.6,71600.0,9.5083,9.5247,9.5001,9.5083,71600.0
2010-02-16 10:05:00,11.6,11.61,11.59,11.6,66800.0,9.5083,9.5165,9.5001,9.5083,66800.0
2010-02-16 10:10:00,11.6,11.63,11.59,11.62,36400.0,9.5083,9.5329,9.5001,9.5247,36400.0
2010-02-16 10:15:00,11.62,11.66,11.62,11.66,58800.0,9.5247,9.5575,9.5247,9.5575,58800.0
2010-02-16 10:20:00,11.66,11.66,11.64,11.65,50800.0,9.5575,9.5575,9.5411,9.5493,50800.0
2010-02-16 10:25:00,11.65,11.66,11.64,11.65,86000.0,9.5493,9.5575,9.5411,9.5493,86000.0
2010-02-16 10:30:00,11.65,11.68,11.65,11.67,68400.0,9.5493,9.5739,9.5493,9.5657,68400.0
2010-02-16 10:35:00,11.67,11.69,11.67,11.69,34000.0,9.5657,9.5821,9.5657,9.5821,34000.0
2010-02-16 10:40:00,11.69,11.7,11.68,11.69,87200.0,9.5821,9.5903,9.5739,9.5821,87200.0
2010-02-16 10:45:00,11.7,11.7,11.67,11.67,149600.0,9.5903,9.5903,9.5657,9.5657,149600.0
2010-02-16 10:50:00,11.67,11.68,11.64,11.64,72800.0,9.5657,9.5739,9.5411,9.5411,72800.0
2010-02-16 10:55:00,11.64,11.64,11.62,11.62,83200.0,9.5411,9.5411,9.5247,9.5247,83200.0
2010-02-16 11:00:00,11.62,11.63,11.62,11.62,58400.0,9.5247,9.5329,9.5247,9.5247,58400.0
2010-02-16 11:05:00,11.62,11.63,11.62,11.63,91600.0,9.5247,9.5329,9.5247,9.5329,91600.0
2010-02-16 11:10:00,11.63,11.63,11.62,11.62,38800.0,9.5329,9.5329,9.5247,9.5247,38800.0
2010-02-16 11:15:00,11.62,11.63,11.62,11.62,27200.0,9.5247,9.5329,9.5247,9.5247,27200.0
2010-02-16 11:20:00,11.63,11.64,11.62,11.64,79600.0,9.5329,9.5411,9.5247,9.5411,79600.0
2010-02-16 11:25:00,11.64,11.64,11.63,11.64,39200.0,9.5411,9.5411,9.5329,9.5411,39200.0
2010-02-16 11:30:00,11.64,11.66,11.64,11.65,75200.0,9.5411,9.5575,9.5411,9.5493,75200.0
2010-02-16 11:35:00,11.65,11.65,11.63,11.64,29200.0,9.5493,9.5493,9.5329,9.5411,29200.0
2010-02-16 11:40:00,11.64,11.65,11.63,11.65,76800.0,9.5411,9.5493,9.5329,9.5493,76800.0
2010-02-16 11:45:00,11.65,11.65,11.63,11.63,58800.0,9.5493,9.5493,9.5329,9.5329,58800.0
2010-02-16 11:50:00,11.63,11.63,11.63,11.63,32400.0,9.5329,9.5329,9.5329,9.5329,32400.0
2010-02-16 11:55:00,11.63,11.63,11.62,11.63,30000.0,9.5329,9.5329,9.5247,9.5329,30000.0
2010-02-16 12:00:00,11.63,11.63,11.6,11.61,74800.0,9.5329,9.5329,9.5083,9.5165,74800.0
2010-02-16 12:05:00,11.61,11.61,11.6,11.61,66000.0,9.5165,9.5165,9.5083,9.5165,66000.0
2010-02-16 12:10:00,11.61,11.61,11.59,11.6,86000.0,9.5165,9.5165,9.5001,9.5083,86000.0
2010-02-16 12:15:00,11.6,11.61,11.6,11.61,27200.0,9.5083,9.5165,9.5083,9.5165,27200.0
2010-02-16 12:20:00,11.6,11.6,11.6,11.6,82800.0,9.5083,9.5083,9.5083,9.5083,82800.0
2010-02-16 12:25:00,11.6,11.61,11.59,11.59,46800.0,9.5083,9.5165,9.5001,9.5001,46800.0
2010-02-16 12:30:00,11.59,11.59,11.58,11.58,54000.0,9.5001,9.5001,9.4919,9.4919,54000.0
2010-02-16 12:35:00,11.58,11.59,11.58,11.59,38000.0,9.4919,9.5001,9.4919,9.5001,38000.0
2010-02-16 12:40:00,11.59,11.59,11.59,11.59,69600.0,9.5001,9.5001,9.5001,9.5001,69600.0
2010-02-16 12:45:00,11.59,11.6,11.59,11.59,39600.0,9.5001,9.5083,9.5001,9.5001,39600.0
2010-02-16 12:50:00,11.59,11.59,11.57,11.57,62000.0,9.5001,9.5001,9.4837,9.4837,62000.0
2010-02-16 12:55:00,11.58,11.58,11.56,11.57,48400.0,9.4919,9.4919,9.4755,9.4837,48400.0
2010-02-16 13:00:00,11.57,11.58,11.56,11.57,184400.0,9.4837,9.4919,9.4755,9.4837,184400.0
2010-02-16 13:05:00,11.57,11.58,11.57,11.57,70000.0,9.4837,9.4919,9.4837,9.4837,70000.0
2010-02-16 13:10:00,11.57,11.58,11.56,11.57,79600.0,9.4837,9.4919,9.4755,9.4837,79600.0
2010-02-16 13:15:00,11.57,11.57,11.57,11.57,43600.0,9.4837,9.4837,9.4837,9.4837,43600.0
2010-02-16 13:20:00,11.57,11.58,11.57,11.58,46400.0,9.4837,9.4919,9.4837,9.4919,46400.0
2010-02-16 13:25:00,11.58,11.58,11.57,11.58,54000.0,9.4919,9.4919,9.4837,9.4919,54000.0
2010-02-16 13:30:00,11.58,11.58,11.58,11.58,59600.0,9.4919,9.4919,9.4919,9.4919,59600.0
2010-02-16 13:35:00,11.58,11.59,11.56,11.57,157200.0,9.4919,9.5001,9.4755,9.4837,157200.0
2010-02-16 13:40:00,11.58,11.58,11.58,11.58,39200.0,9.4919,9.4919,9.4919,9.4919,39200.0
2010-02-16 13:45:00,11.58,11.58,11.58,11.58,40800.0,9.4919,9.4919,9.4919,9.4919,40800.0
2010-02-16 13:50:00,11.58,11.58,11.58,11.58,26000.0,9.4919,9.4919,9.4919,9.4919,26000.0
2010-02-16 13:55:00,11.58,11.58,11.56,11.56,92400.0,9.4919,9.4919,9.4755,9.4755,92400.0
2010-02-16 14:00:00,11.56,11.57,11.56,11.56,73600.0,9.4755,9.4837,9.4755,9.4755,73600.0
2010-02-16 14:05:00,11.56,11.57,11.56,11.57,52000.0,9.4755,9.4837,9.4755,9.4837,52000.0
2010-02-16 14:10:00,11.57,11.58,11.57,11.58,62000.0,9.4837,9.4919,9.4837,9.4919,62000.0
2010-02-16 14:15:00,11.57,11.57,11.56,11.57,59600.0,9.4837,9.4837,9.4755,9.4837,59600.0
2010-02-16 14:20:00,11.57,11.57,11.57,11.57,51200.0,9.4837,9.4837,9.4837,9.4837,51200.0
2010-02-16 14:25:00,11.57,11.58,11.57,11.58,138400.0,9.4837,9.4919,9.4837,9.4919,138400.0
2010-02-16 14:30:00,11.58,11.58,11.56,11.57,107600.0,9.4919,9.4919,9.4755,9.4837,107600.0
2010-02-16 14:35:00,11.57,11.57,11.57,11.57,92400.0,9.4837,9.4837,9.4837,9.4837,92400.0
2010-02-16 14:40:00,11.57,11.57,11.57,11.57,33200.0,9.4837,9.4837,9.4837,9.4837,33200.0
2010-02-16 14:45:00,11.57,11.59,11.57,11.59,33200.0,9.4837,9.5001,9.4837,9.5001,33200.0
2010-02-16 14:50:00,11.59,11.6,11.58,11.59,68000.0,9.5001,9.5083,9.4919,9.5001,68000.0
2010-02-16 14:55:00,11.59,11.6,11.58,11.59,89600.0,9.5001,9.5083,9.4919,9.5001,89600.0
2010-02-16 15:00:00,11.59,11.59,11.59,11.59,36800.0,9.5001,9.5001,9.5001,9.5001,36800.0
2010-02-16 15:05:00,11.59,11.61,11.59,11.61,46000.0,9.5001,9.5165,9.5001,9.5165,46000.0
2010-02-16 15:10:00,11.61,11.61,11.6,11.6,50800.0,9.5165,9.5165,9.5083,9.5083,50800.0
2010-02-16 15:15:00,11.6,11.6,11.6,11.6,25600.0,9.5083,9.5083,9.5083,9.5083,25600.0
2010-02-16 15:20:00,11.6,11.6,11.59,11.59,60800.0,9.5083,9.5083,9.5001,9.5001,60800.0
2010-02-16 15:25:00,11.6,11.61,11.59,11.61,112400.0,9.5083,9.5165,9.5001,9.5165,112400.0
2010-02-16 15:30:00,11.61,11.63,11.61,11.62,123200.0,9.5165,9.5329,9.5165,9.5247,123200.0
2010-02-16 15:35:00,11.62,11.63,11.62,11.63,82800.0,9.5247,9.5329,9.5247,9.5329,82800.0
2010-02-16 15:40:00,11.63,11.63,11.63,11.63,108800.0,9.5329,9.5329,9.5329,9.5329,108800.0
2010-02-16 15:45:00,11.63,11.63,11.63,11.63,53600.0,9.5329,9.5329,9.5329,9.5329,53600.0
2010-02-16 15:50:00,11.63,11.64,11.63,11.64,184400.0,9.5329,9.5411,9.5329,9.5411,184400.0
2010-02-16 15:55:00,11.64,11.65,11.63,11.65,291200.0,9.5411,9.5493,9.5329,9.5493,291200.0
2010-02-17 09:30:00,11.67,11.74,11.65,11.73,111200.0,9.5982,9.6558,9.5817,9.6475,111200.0
2010-02-17 09:35:00,11.74,11.75,11.72,11.74,33600.0,9.6558,9.664,9.6393,9.6558,33600.0
2010-02-17 09:40:00,11.74,11.74,11.69,11.7,56000.0,9.6558,9.6558,9.6146,9.6229,56000.0
2010-02-17 09:45:00,11.72,11.72,11.68,11.72,77600.0,9.6393,9.6393,9.6064,9.6393,77600.0
2010-02-17 09:50:00,11.72,11.72,11.68,11.68,48800.0,9.6393,9.6393,9.6064,9.6064,48800.0
2010-02-17 09:55:00,11.68,11.69,11.67,11.68,43600.0,9.6064,9.6146,9.5982,9.6064,43600.0
2010-02-17 10:00:00,11.69,11.7,11.67,11.67,29600.0,9.6146,9.6229,9.5982,9.5982,29600.0
2010-02-17 10:05:00,11.67,11.71,11.67,11.71,66800.0,9.5982,9.6311,9.5982,9.6311,66800.0
2010-02-17 10:10:00,11.72,11.72,11.7,11.71,43200.0,9.6393,9.6393,9.6229,9.6311,43200.0
2010-02-17 10:15:00,11.71,11.72,11.71,11.72,42400.0,9.6311,9.6393,9.6311,9.6393,42400.0
2010-02-17 10:20:00,11.72,11.72,11.68,11.69,42000.0,9.6393,9.6393,9.6064,9.6146,42000.0
2010-02-17 10:25:00,11.69,11.71,11.69,11.71,30000.0,9.6146,9.6311,9.6146,9.6311,30000.0
2010-02-17 10:30:00,11.71,11.72,11.71,11.72,54400.0,9.6311,9.6393,9.6311,9.6393,54400.0
2010-02-17 10:35:00,11.72,11.72,11.69,11.69,46000.0,9.6393,9.6393,9.6146,9.6146,46000.0
2010-02-17 10:40:00,11.68,11.69,11.68,11.68,72800.0,9.6064,9.6146,9.6064,9.6064,72800.0
2010-02-17 10:45:00,11.68,11.69,11.67,11.68,74400.0,9.6064,9.6146,9.5982,9.6064,74400.0
2010-02-17 10:50:00,11.68,11.69,11.68,11.69,93200.0,9.6064,9.6146,9.6064,9.6146,93200.0
2010-02-17 10:55:00,11.69,11.69,11.68,11.68,72000.0,9.6146,9.6146,9.6064,9.6064,72000.0
2010-02-17 11:00:00,11.68,11.68,11.67,11.67,50800.0,9.6064,9.6064,9.5982,9.5982,50800.0
2010-02-17 11:05:00,11.67,11.68,11.67,11.67,71200.0,9.5982,9.6064,9.5982,9.5982,71200.0
2010-02-17 11:10:00,11.67,11.68,11.66,11.68,79200.0,9.5982,9.6064,9.59,9.6064,79200.0
2010-02-17 11:15:00,11.68,11.68,11.67,11.67,51200.0,9.6064,9.6064,9.5982,9.5982,51200.0
2010-02-17 11:20:00,11.67,11.68,11.67,11.68,31600.0,9.5982,9.6064,9.5982,9.6064,31600.0
2010-02-17 11:25:00,11.68,11.68,11.65,11.66,83200.0,9.6064,9.6064,9.5817,9.59,83200.0
2010-02-17 11:30:00,11.66,11.67,11.65,11.65,38400.0,9.59,9.5982,9.5817,9.5817,38400.0
2010-02-17 11:35:00,11.65,11.67,11.65,11.67,26800.0,9.5817,9.5982,9.5817,9.5982,26800.0
2010-02-17 11:40:00,11.68,11.68,11.66,11.67,37600.0,9.6064,9.6064,9.59,9.5982,37600.0
2010-02-17 11:45:00,11.66,11.68,11.66,11.67,26400.0,9.59,9.6064,9.59,9.5982,26400.0
2010-02-17 11:50:00,11.67,11.68,11.66,11.67,45200.0,9.5982,9.6064,9.59,9.5982,45200.0
2010-02-17 11:55:00,11.68,11.68,11.67,11.68,56400.0,9.6064,9.6064,9.5982,9.6064,56400.0
2010-02-17 12:00:00,11.68,11.7,11.68,11.7,42400.0,9.6064,9.6229,9.6064,9.6229,42400.0
2010-02-17 12:05:00,11.7,11.71,11.7,11.71,52000.0,9.6229,9.6311,9.6229,9.6311,52000.0
2010-02-17 12:10:00,11.71,11.71,11.7,11.7,16000.0,9.6311,9.6311,9.6229,9.6229,16000.0
2010-02-17 12:15:00,11.71,11.72,11.69,11.71,66400.0,9.6311,9.6393,9.6146,9.6311,66400.0
2010-02-17 12:20:00,11.71,11.71,11.7,11.7,26400.0,9.6311,9.6311,9.6229,9.6229,26400.0
2010-02-17 12:25:00,11.7,11.7,11.7,11.7,22400.0,9.6229,9.6229,9.6229,9.6229,22400.0
2010-02-17 12:30:00,11.7,11.71,11.7,11.71,54800.0,9.6229,9.6311,9.6229,9.6311,54800.0
2010-02-17 12:35:00,11.71,11.71,11.7,11.7,36800.0,9.6311,9.6311,9.6229,9.6229,36800.0
2010-02-17 12:40:00,11.7,11.71,11.69,11.71,32800.0,9.6229,9.6311,9.6146,9.6311,32800.0
2010-02-17 12:45:00,11.71,11.72,11.7,11.72,45600.0,9.6311,9.6393,9.6229,9.6393,45600.0
2010-02-17 12:50:00,11.72,11.72,11.71,11.72,21600.0,9.6393,9.6393,9.6311,9.6393,21600.0
2010-02-17 12:55:00,11.72,11.73,11.72,11.72,23600.0,9.6393,9.6475,9.6393,9.6393,23600.0
2010-02-17 13:00:00,11.72,11.73,11.72,11.73,49200.0,9.6393,9.6475,9.6393,9.6475,49200.0
2010-02-17 13:05:00,11.72,11.72,11.71,11.72,47600.0,9.6393,9.6393,9.6311,9.6393,47600.0
2010-02-17 13:10:00,11.72,11.73,11.72,11.72,70000.0,9.6393,9.6475,9.6393,9.6393,70000.0
2010-02-17 13:15:00,11.73,11.74,11.72,11.74,68800.0,9.6475,9.6558,9.6393,9.6558,68800.0
2010-02-17 13:20:00,11.74,11.74,11.74,11.74,33200.0,9.6558,9.6558,9.6558,9.6558,33200.0
2010-02-17 13:25:00,11.74,11.74,11.73,11.74,30800.0,9.6558,9.6558,9.6475,9.6558,30800.0
2010-02-17 13:30:00,11.74,11.75,11.74,11.75,64400.0,9.6558,9.664,9.6558,9.664,64400.0
2010-02-17 13:35:00,11.74,11.75,11.74,11.75,82400.0,9.6558,9.664,9.6558,9.664,82400.0
2010-02-17 13:40:00,11.74,11.74,11.74,11.74,73600.0,9.6558,9.6558,9.6558,9.6558,73600.0
2010-02-17 13:45:00,11.74,11.74,11.74,11.74,77200.0,9.6558,9.6558,9.6558,9.6558,77200.0
2010-02-17 13:50:00,11.74,11.77,11.74,11.76,178400.0,9.6558,9.6804,9.6558,9.6722,178400.0
2010-02-17 13:55:00,11.76,11.77,11.76,11.76,96400.0,9.6722,9.6804,9.6722,9.6722,96400.0
2010-02-17 14:00:00,11.76,11.77,11.74,11.77,234400.0,9.6722,9.6804,9.6558,9.6804,234400.0
2010-02-17 14:05:00,11.76,11.78,11.76,11.77,119600.0,9.6722,9.6887,9.6722,9.6804,119600.0
2010-02-17 14:10:00,11.77,11.77,11.76,11.76,60800.0,9.6804,9.6804,9.6722,9.6722,60800.0
2010-02-17 14:15:00,11.76,11.77,11.76,11.76,86400.0,9.6722,9.6804,9.6722,9.6722,86400.0
2010-02-17 14:20:00,11.77,11.77,11.76,11.76,111600.0,9.6804,9.6804,9.6722,9.6722,111600.0
2010-02-17 14:25:00,11.76,11.77,11.76,11.77,33200.0,9.6722,9.6804,9.6722,9.6804,33200.0
2010-02-17 14:30:00,11.77,11.77,11.76,11.76,64400.0,9.6804,9.6804,9.6722,9.6722,64400.0
2010-02-17 14:35:00,11.76,11.77,11.76,11.76,47200.0,9.6722,9.6804,9.6722,9.6722,47200.0
2010-02-17 14:40:00,11.76,11.77,11.76,11.76,37600.0,9.6722,9.6804,9.6722,9.6722,37600.0
2010-02-17 14:45:00,11.76,11.76,11.75,11.75,27600.0,9.6722,9.6722,9.664,9.664,27600.0
2010-02-17 14:50:00,11.75,11.76,11.75,11.76,78400.0,9.664,9.6722,9.664,9.6722,78400.0
2010-02-17 14:55:00,11.75,11.76,11.74,11.75,55200.0,9.664,9.6722,9.6558,9.664,55200.0
2010-02-17 15:00:00,11.75,11.75,11.75,11.75,58400.0,9.664,9.664,9.664,9.664,58400.0
2010-02-17 15:05:00,11.75,11.76,11.74,11.74,134000.0,9.664,9.6722,9.6558,9.6558,134000.0
2010-02-17 15:10:00,11.74,11.76,11.74,11.76,89600.0,9.6558,9.6722,9.6558,9.6722,89600.0
2010-02-17 15:15:00,11.76,11.77,11.75,11.76,71600.0,9.6722,9.6804,9.664,9.6722,71600.0
2010-02-17 15:20:00,11.76,11.76,11.75,11.75,72800.0,9.6722,9.6722,9.664,9.664,72800.0
2010-02-17 15:25:00,11.75,11.76,11.75,11.75,72000.0,9.664,9.6722,9.664,9.664,72000.0
2010-02-17 15:30:00,11.75,11.77,11.75,11.77,61600.0,9.664,9.6804,9.664,9.6804,61600.0
2010-02-17 15:35:00,11.77,11.77,11.77,11.77,96000.0,9.6804,9.6804,9.6804,9.6804,96000.0
2010-02-17 15:40:00,11.76,11.77,11.75,11.76,126800.0,9.6722,9.6804,9.664,9.6722,126800.0
2010-02-17 15:45:00,11.76,11.77,11.76,11.76,115200.0,9.6722,9.6804,9.6722,9.6722,115200.0
2010-02-17 15:50:00,11.76,11.77,11.75,11.77,189200.0,9.6722,9.6804,9.664,9.6804,189200.0
2010-02-17 15:55:00,11.77,11.77,11.76,11.76,316400.0,9.6804,9.6804,9.6722,9.6722,316400.0
2010-02-18 09:30:00,11.81,11.82,11.77,11.81,295200.0,9.7133,9.7215,9.6804,9.7133,295200.0
2010-02-18 09:35:00,11.81,11.85,11.76,11.76,142000.0,9.7133,9.7462,9.6722,9.6722,142000.0
2010-02-18 09:40:00,11.75,11.78,11.74,11.74,112000.0,9.664,9.6887,9.6558,9.6558,112000.0
2010-02-18 09:45:00,11.75,11.77,11.74,11.75,58800.0,9.664,9.6804,9.6558,9.664,58800.0
2010-02-18 09:50:00,11.75,11.8,11.75,11.78,59600.0,9.664,9.7051,9.664,9.6887,59600.0
2010-02-18 09:55:00,11.78,11.79,11.77,11.78,27600.0,9.6887,9.6969,9.6804,9.6887,27600.0
2010-02-18 10:00:00,11.78,11.8,11.76,11.79,108400.0,9.6887,9.7051,9.6722,9.6969,108400.0
2010-02-18 10:05:00,11.78,11.79,11.76,11.77,117200.0,9.6887,9.6969,9.6722,9.6804,117200.0
2010-02-18 10:10:00,11.76,11.77,11.75,11.75,82400.0,9.6722,9.6804,9.664,9.664,82400.0
2010-02-18 10:15:00,11.75,11.76,11.72,11.74,89600.0,9.664,9.6722,9.6393,9.6558,89600.0
2010-02-18 10:20:00,11.74,11.74,11.72,11.72,66800.0,9.6558,9.6558,9.6393,9.6393,66800.0
2010-02-18 10:25:00,11.72,11.74,11.72,11.74,36800.0,9.6393,9.6558,9.6393,9.6558,36800.0
2010-02-18 10:30:00,11.74,11.74,11.73,11.74,28400.0,9.6558,9.6558,9.6475,9.6558,28400.0
2010-02-18 10:35:00,11.73,11.74,11.73,11.74,45200.0,9.6475,9.6558,9.6475,9.6558,45200.0
2010-02-18 10:40:00,11.74,11.74,11.72,11.73,112000.0,9.6558,9.6558,9.6393,9.6475,112000.0
2010-02-18 10:45:00,11.73,11.74,11.73,11.74,47600.0,9.6475,9.6558,9.6475,9.6558,47600.0
2010-02-18 10:50:00,11.74,11.74,11.73,11.74,40800.0,9.6558,9.6558,9.6475,9.6558,40800.0
2010-02-18 10:55:00,11.74,11.74,11.73,11.74,36400.0,9.6558,9.6558,9.6475,9.6558,36400.0
2010-02-18 11:00:00,11.73,11.76,11.73,11.74,76400.0,9.6475,9.6722,9.6475,9.6558,76400.0
2010-02-18 11:05:00,11.74,11.76,11.74,11.74,48800.0,9.6558,9.6722,9.6558,9.6558,48800.0
2010-02-18 11:10:00,11.74,11.74,11.73,11.74,32800.0,9.6558,9.6558,9.6475,9.6558,32800.0
2010-02-18 11:15:00,11.73,11.74,11.73,11.74,57200.0,9.6475,9.6558,9.6475,9.6558,57200.0
2010-02-18 11:20:00,11.74,11.76,11.74,11.76,56800.0,9.6558,9.6722,9.6558,9.6722,56800.0
2010-02-18 11:25:00,11.75,11.76,11.74,11.74,37600.0,9.664,9.6722,9.6558,9.6558,37600.0
2010-02-18 11:30:00,11.74,11.75,11.73,11.73,36000.0,9.6558,9.664,9.6475,9.6475,36000.0
2010-02-18 11:35:00,11.73,11.75,11.73,11.75,52400.0,9.6475,9.664,9.6475,9.664,52400.0
2010-02-18 11:40:00,11.75,11.75,11.74,11.74,16800.0,9.664,9.664,9.6558,9.6558,16800.0
2010-02-18 11:45:00,11.74,11.76,11.74,11.75,118800.0,9.6558,9.6722,9.6558,9.664,118800.0
2010-02-18 11:50:00,11.75,11.76,11.75,11.75,23200.0,9.664,9.6722,9.664,9.664,23200.0
2010-02-18 11:55:00,11.75,11.76,11.75,11.76,22800.0,9.664,9.6722,9.664,9.6722,22800.0
2010-02-18 12:00:00,11.76,11.78,11.76,11.77,16000.0,9.6722,9.6887,9.6722,9.6804,16000.0
2010-02-18 12:05:00,11.77,11.77,11.77,11.77,19200.0,9.6804,9.6804,9.6804,9.6804,19200.0
2010-02-18 12:10:00,11.77,11.78,11.76,11.76,16000.0,9.6804,9.6887,9.6722,9.6722,16000.0
2010-02-18 12:15:00,11.76,11.78,11.76,11.77,22800.0,9.6722,9.6887,9.6722,9.6804,22800.0
2010-02-18 12:20:00,11.77,11.78,11.77,11.78,28000.0,9.6804,9.6887,9.6804,9.6887,28000.0
2010-02-18 12:25:00,11.78,11.78,11.77,11.77,26800.0,9.6887,9.6887,9.6804,9.6804,26800.0
2010-02-18 12:30:00,11.77,11.77,11.76,11.77,22800.0,9.6804,9.6804,9.6722,9.6804,22800.0
2010-02-18 12:35:00,11.77,11.77,11.76,11.76,12800.0,9.6804,9.6804,9.6722,9.6722,12800.0
2010-02-18 12:40:00,11.76,11.76,11.76,11.76,38400.0,9.6722,9.6722,9.6722,9.6722,38400.0
2010-02-18 12:45:00,11.76,11.76,11.75,11.75,18000.0,9.6722,9.6722,9.664,9.664,18000.0
2010-02-18 12:50:00,11.75,11.76,11.75,11.76,17600.0,9.664,9.6722,9.664,9.6722,17600.0
2010-02-18 12:55:00,11.76,11.76,11.76,11.76,18400.0,9.6722,9.6722,9.6722,9.6722,18400.0
2010-02-18 13:00:00,11.76,11.78,11.76,11.78,94800.0,9.6722,9.6887,9.6722,9.6887,94800.0
2010-02-18 13:05:00,11.78,11.78,11.76,11.76,20400.0,9.6887,9.6887,9.6722,9.6722,20400.0
2010-02-18 13:10:00,11.76,11.76,11.76,11.76,21200.0,9.6722,9.6722,9.6722,9.6722,21200.0
2010-02-18 13:15:00,11.76,11.77,11.76,11.76,18800.0,9.6722,9.6804,9.6722,9.6722,18800.0
2010-02-18 13:20:00,11.76,11.77,11.76,11.77,21200.0,9.6722,9.6804,9.6722,9.6804,21200.0
2010-02-18 13:25:00,11.77,11.77,11.76,11.76,28000.0,9.6804,9.6804,9.6722,9.6722,28000.0
2010-02-18 13:30:00,11.76,11.77,11.76,11.76,19600.0,9.6722,9.6804,9.6722,9.6722,19600.0
2010-02-18 13:35:00,11.76,11.77,11.76,11.76,26400.0,9.6722,9.6804,9.6722,9.6722,26400.0
2010-02-18 13:40:00,11.76,11.77,11.76,11.76,32000.0,9.6722,9.6804,9.6722,9.6722,32000.0
2010-02-18 13:45:00,11.76,11.77,11.76,11.77,29200.0,9.6722,9.6804,9.6722,9.6804,29200.0
2010-02-18 13:50:00,11.77,11.78,11.76,11.76,41200.0,9.6804,9.6887,9.6722,9.6722,41200.0
2010-02-18 13:55:00,11.76,11.76,11.74,11.75,165200.0,9.6722,9.6722,9.6558,9.664,165200.0
2010-02-18 14:00:00,11.75,11.75,11.74,11.74,66000.0,9.664,9.664,9.6558,9.6558,66000.0
2010-02-18 14:05:00,11.74,11.75,11.74,11.74,70400.0,9.6558,9.664,9.6558,9.6558,70400.0
2010-02-18 14:10:00,11.74,11.74,11.73,11.73,32400.0,9.6558,9.6558,9.6475,9.6475,32400.0
2010-02-18 14:15:00,11.73,11.75,11.73,11.75,87200.0,9.6475,9.664,9.6475,9.664,87200.0
2010-02-18 14:20:00,11.75,11.75,11.74,11.74,73600.0,9.664,9.664,9.6558,9.6558,73600.0
2010-02-18 14:25:00,11.74,11.75,11.74,11.74,58400.0,9.6558,9.664,9.6558,9.6558,58400.0
2010-02-18 14:30:00,11.74,11.75,11.74,11.74,75600.0,9.6558,9.664,9.6558,9.6558,75600.0
2010-02-18 14:35:00,11.74,11.76,11.74,11.74,88800.0,9.6558,9.6722,9.6558,9.6558,88800.0
2010-02-18 14:40:00,11.75,11.76,11.74,11.74,53600.0,9.664,9.6722,9.6558,9.6558,53600.0
2010-02-18 14:45:00,11.74,11.75,11.74,11.75,41600.0,9.6558,9.664,9.6558,9.664,41600.0
2010-02-18 14:50:00,11.75,11.76,11.75,11.76,55200.0,9.664,9.6722,9.664,9.6722,55200.0
2010-02-18 14:55:00,11.76,11.77,11.75,11.77,61600.0,9.6722,9.6804,9.664,9.6804,61600.0
2010-02-18 15:00:00,11.77,11.77,11.77,11.77,52800.0,9.6804,9.6804,9.6804,9.6804,52800.0
2010-02-18 15:05:00,11.77,11.77,11.76,11.77,46000.0,9.6804,9.6804,9.6722,9.6804,46000.0
2010-02-18 15:10:00,11.77,11.77,11.76,11.77,51600.0,9.6804,9.6804,9.6722,9.6804,51600.0
2010-02-18 15:15:00,11.77,11.78,11.77,11.78,90800.0,9.6804,9.6887,9.6804,9.6887,90800.0
2010-02-18 15:20:00,11.78,11.78,11.76,11.77,62000.0,9.6887,9.6887,9.6722,9.6804,62000.0
2010-02-18 15:25:00,11.77,11.77,11.76,11.76,83600.0,9.6804,9.6804,9.6722,9.6722,83600.0
2010-02-18 15:30:00,11.76,11.78,11.76,11.77,65200.0,9.6722,9.6887,9.6722,9.6804,65200.0
2010-02-18 15:35:00,11.78,11.78,11.77,11.77,117600.0,9.6887,9.6887,9.6804,9.6804,117600.0
2010-02-18 15:40:00,11.78,11.78,11.77,11.77,122400.0,9.6887,9.6887,9.6804,9.6804,122400.0
2010-02-18 15:45:00,11.77,11.78,11.76,11.77,90000.0,9.6804,9.6887,9.6722,9.6804,90000.0
2010-02-18 15:50:00,11.77,11.77,11.76,11.77,98400.0,9.6804,9.6804,9.6722,9.6804,98400.0
2010-02-18 15:55:00,11.77,11.78,11.77,11.78,203200.0,9.6804,9.6887,9.6804,9.6887,203200.0
2010-02-19 09:30:00,11.84,11.84,11.73,11.79,436400.0,9.738,9.738,9.6475,9.6969,436400.0
2010-02-19 09:35:00,11.8,11.81,11.73,11.74,185200.0,9.7051,9.7133,9.6475,9.6558,185200.0
2010-02-19 09:40:00,11.74,11.75,11.7,11.7,107200.0,9.6558,9.664,9.6229,9.6229,107200.0
2010-02-19 09:45:00,11.71,11.72,11.65,11.66,258800.0,9.6311,9.6393,9.5817,9.59,258800.0
2010-02-19 09:50:00,11.66,11.69,11.65,11.67,87200.0,9.59,9.6146,9.5817,9.5982,87200.0
2010-02-19 09:55:00,11.67,11.68,11.64,11.64,68000.0,9.5982,9.6064,9.5735,9.5735,68000.0
2010-02-19 10:00:00,11.65,11.65,11.65,11.65,63600.0,9.5817,9.5817,9.5817,9.5817,63600.0
2010-02-19 10:05:00,11.65,11.67,11.65,11.65,57600.0,9.5817,9.5982,9.5817,9.5817,57600.0
2010-02-19 10:10:00,11.66,11.67,11.65,11.67,97600.0,9.59,9.5982,9.5817,9.5982,97600.0
2010-02-19 10:15:00,11.67,11.69,11.67,11.68,111200.0,9.5982,9.6146,9.5982,9.6064,111200.0
2010-02-19 10:20:00,11.68,11.69,11.67,11.68,142000.0,9.6064,9.6146,9.5982,9.6064,142000.0
2010-02-19 10:25:00,11.68,11.7,11.68,11.69,97600.0,9.6064,9.6229,9.6064,9.6146,97600.0
2010-02-19 10:30:00,11.68,11.69,11.68,11.69,86800.0,9.6064,9.6146,9.6064,9.6146,86800.0
2010-02-19 10:35:00,11.69,11.7,11.68,11.68,51200.0,9.6146,9.6229,9.6064,9.6064,51200.0
2010-02-19 10:40:00,11.68,11.69,11.67,11.68,53600.0,9.6064,9.6146,9.5982,9.6064,53600.0
2010-02-19 10:45:00,11.68,11.69,11.68,11.68,36800.0,9.6064,9.6146,9.6064,9.6064,36800.0
2010-02-19 10:50:00,11.68,11.69,11.68,11.69,31200.0,9.6064,9.6146,9.6064,9.6146,31200.0
2010-02-19 10:55:00,11.69,11.7,11.69,11.69,32400.0,9.6146,9.6229,9.6146,9.6146,32400.0
2010-02-19 11:00:00,11.69,11.69,11.69,11.69,85600.0,9.6146,9.6146,9.6146,9.6146,85600.0
2010-02-19 11:05:00,11.69,11.7,11.69,11.69,54400.0,9.6146,9.6229,9.6146,9.6146,54400.0
2010-02-19 11:10:00,11.69,11.72,11.69,11.72,48000.0,9.6146,9.6393,9.6146,9.6393,48000.0
2010-02-19 11:15:00,11.72,11.73,11.72,11.72,65200.0,9.6393,9.6475,9.6393,9.6393,65200.0
2010-02-19 11:20:00,11.72,11.74,11.72,11.72,66400.0,9.6393,9.6558,9.6393,9.6393,66400.0
2010-02-19 11:25:00,11.72,11.74,11.72,11.74,31600.0,9.6393,9.6558,9.6393,9.6558,31600.0
2010-02-19 11:30:00,11.74,11.74,11.73,11.74,30400.0,9.6558,9.6558,9.6475,9.6558,30400.0
2010-02-19 11:35:00,11.74,11.74,11.74,11.74,31600.0,9.6558,9.6558,9.6558,9.6558,31600.0
2010-02-19 11:40:00,11.74,11.75,11.74,11.74,22400.0,9.6558,9.664,9.6558,9.6558,22400.0
2010-02-19 11:45:00,11.75,11.75,11.74,11.74,26800.0,9.664,9.664,9.6558,9.6558,26800.0
2010-02-19 11:50:00,11.73,11.75,11.73,11.74,35200.0,9.6475,9.664,9.6475,9.6558,35200.0
2010-02-19 11:55:00,11.74,11.75,11.74,11.75,191200.0,9.6558,9.664,9.6558,9.664,191200.0
2010-02-19 12:00:00,11.75,11.77,11.75,11.75,58000.0,9.664,9.6804,9.664,9.664,58000.0
2010-02-19 12:05:00,11.76,11.77,11.75,11.76,35200.0,9.6722,9.6804,9.664,9.6722,35200.0
2010-02-19 12:10:00,11.76,11.76,11.75,11.75,50000.0,9.6722,9.6722,9.664,9.664,50000.0
2010-02-19 12:15:00,11.74,11.76,11.74,11.76,34800.0,9.6558,9.6722,9.6558,9.6722,34800.0
2010-02-19 12:20:00,11.76,11.78,11.76,11.78,55200.0,9.6722,9.6887,9.6722,9.6887,55200.0
2010-02-19 12:25:00,11.77,11.79,11.76,11.76,34800.0,9.6804,9.6969,9.6722,9.6722,34800.0
2010-02-19 12:30:00,11.77,11.78,11.77,11.77,19200.0,9.6804,9.6887,9.6804,9.6804,19200.0
2010-02-19 12:35:00,11.77,11.77,11.74,11.75,37600.0,9.6804,9.6804,9.6558,9.664,37600.0
2010-02-19 12:40:00,11.75,11.76,11.75,11.76,22400.0,9.664,9.6722,9.664,9.6722,22400.0
2010-02-19 12:45:00,11.76,11.76,11.74,11.74,47200.0,9.6722,9.6722,9.6558,9.6558,47200.0
2010-02-19 12:50:00,11.74,11.75,11.74,11.74,34400.0,9.6558,9.664,9.6558,9.6558,34400.0
2010-02-19 12:55:00,11.74,11.77,11.74,11.77,30800.0,9.6558,9.6804,9.6558,9.6804,30800.0
2010-02-19 13:00:00,11.77,11.77,11.76,11.77,53600.0,9.6804,9.6804,9.6722,9.6804,53600.0
2010-02-19 13:05:00,11.77,11.77,11.76,11.76,18000.0,9.6804,9.6804,9.6722,9.6722,18000.0
2010-02-19 13:10:00,11.76,11.76,11.75,11.75,32800.0,9.6722,9.6722,9.664,9.664,32800.0
2010-02-19 13:15:00,11.76,11.76,11.74,11.75,59200.0,9.6722,9.6722,9.6558,9.664,59200.0
2010-02-19 13:20:00,11.75,11.76,11.74,11.74,30000.0,9.664,9.6722,9.6558,9.6558,30000.0
2010-02-19 13:25:00,11.74,11.75,11.74,11.74,31200.0,9.6558,9.664,9.6558,9.6558,31200.0
2010-02-19 13:30:00,11.74,11.75,11.74,11.75,46800.0,9.6558,9.664,9.6558,9.664,46800.0
2010-02-19 13:35:00,11.75,11.75,11.74,11.74,46400.0,9.664,9.664,9.6558,9.6558,46400.0
2010-02-19 13:40:00,11.74,11.74,11.74,11.74,16400.0,9.6558,9.6558,9.6558,9.6558,16400.0
2010-02-19 13:45:00,11.74,11.74,11.73,11.74,50000.0,9.6558,9.6558,9.6475,9.6558,50000.0
2010-02-19 13:50:00,11.74,11.74,11.72,11.74,34800.0,9.6558,9.6558,9.6393,9.6558,34800.0
2010-02-19 13:55:00,11.74,11.75,11.73,11.75,39200.0,9.6558,9.664,9.6475,9.664,39200.0
2010-02-19 14:00:00,11.75,11.75,11.74,11.74,86800.0,9.664,9.664,9.6558,9.6558,86800.0
2010-02-19 14:05:00,11.74,11.75,11.74,11.74,74000.0,9.6558,9.664,9.6558,9.6558,74000.0
2010-02-19 14:10:00,11.74,11.74,11.74,11.74,67600.0,9.6558,9.6558,9.6558,9.6558,67600.0
2010-02-19 14:15:00,11.74,11.75,11.74,11.74,33200.0,9.6558,9.664,9.6558,9.6558,33200.0
2010-02-19 14:20:00,11.74,11.75,11.74,11.75,53200.0,9.6558,9.664,9.6558,9.664,53200.0
2010-02-19 14:25:00,11.74,11.75,11.74,11.74,34000.0,9.6558,9.664,9.6558,9.6558,34000.0
2010-02-19 14:30:00,11.75,11.75,11.75,11.75,180000.0,9.664,9.664,9.664,9.664,180000.0
2010-02-19 14:35:00,11.75,11.76,11.75,11.75,113200.0,9.664,9.6722,9.664,9.664,113200.0
2010-02-19 14:40:00,11.75,11.75,11.74,11.75,53600.0,9.664,9.664,9.6558,9.664,53600.0
2010-02-19 14:45:00,11.74,11.75,11.74,11.75,39200.0,9.6558,9.664,9.6558,9.664,39200.0
2010-02-19 14:50:00,11.75,11.75,11.75,11.75,65600.0,9.664,9.664,9.664,9.664,65600.0
2010-02-19 14:55:00,11.75,11.75,11.74,11.74,88800.0,9.664,9.664,9.6558,9.6558,88800.0
2010-02-19 15:00:00,11.74,11.75,11.74,11.75,112800.0,9.6558,9.664,9.6558,9.664,112800.0
2010-02-19 15:05:00,11.75,11.76,11.74,11.75,114800.0,9.664,9.6722,9.6558,9.664,114800.0
2010-02-19 15:10:00,11.75,11.75,11.73,11.74,115600.0,9.664,9.664,9.6475,9.6558,115600.0
2010-02-19 15:15:00,11.74,11.74,11.73,11.74,52000.0,9.6558,9.6558,9.6475,9.6558,52000.0
2010-02-19 15:20:00,11.74,11.74,11.73,11.74,30000.0,9.6558,9.6558,9.6475,9.6558,30000.0
2010-02-19 15:25:00,11.74,11.74,11.73,11.74,75200.0,9.6558,9.6558,9.6475,9.6558,75200.0
2010-02-19 15:30:00,11.74,11.76,11.74,11.76,288400.0,9.6558,9.6722,9.6558,9.6722,288400.0
2010-02-19 15:35:00,11.76,11.76,11.76,11.76,94000.0,9.6722,9.6722,9.6722,9.6722,94000.0
2010-02-19 15:40:00,11.76,11.79,11.76,11.78,150000.0,9.6722,9.6969,9.6722,9.6887,150000.0
2010-02-19 15:45:00,11.78,11.78,11.77,11.78,116000.0,9.6887,9.6887,9.6804,9.6887,116000.0
2010-02-19 15:50:00,11.78,11.79,11.78,11.78,158400.0,9.6887,9.6969,9.6887,9.6887,158400.0
2010-02-19 15:55:00,11.78,11.78,11.77,11.78,266800.0,9.6887,9.6887,9.6804,9.6887,266800.0
2010-02-22 09:30:00,11.76,11.8,11.73,11.76,126000.0,9.6722,9.7051,9.6475,9.6722,126000.0
2010-02-22 09:35:00,11.75,11.76,11.71,11.71,108400.0,9.664,9.6722,9.6311,9.6311,108400.0
2010-02-22 09:40:00,11.72,11.72,11.67,11.67,72000.0,9.6393,9.6393,9.5982,9.5982,72000.0
2010-02-22 09:45:00,11.68,11.72,11.67,11.71,70400.0,9.6064,9.6393,9.5982,9.6311,70400.0
2010-02-22 09:50:00,11.71,11.72,11.7,11.71,29200.0,9.6311,9.6393,9.6229,9.6311,29200.0
2010-02-22 09:55:00,11.7,11.74,11.7,11.74,222000.0,9.6229,9.6558,9.6229,9.6558,222000.0
2010-02-22 10:00:00,11.74,11.74,11.68,11.69,334000.0,9.6558,9.6558,9.6064,9.6146,334000.0
2010-02-22 10:05:00,11.7,11.71,11.68,11.68,152000.0,9.6229,9.6311,9.6064,9.6064,152000.0
2010-02-22 10:10:00,11.68,11.69,11.67,11.67,80400.0,9.6064,9.6146,9.5982,9.5982,80400.0
2010-02-22 10:15:00,11.67,11.69,11.66,11.69,147200.0,9.5982,9.6146,9.59,9.6146,147200.0
2010-02-22 10:20:00,11.69,11.71,11.68,11.7,241600.0,9.6146,9.6311,9.6064,9.6229,241600.0
2010-02-22 10:25:00,11.7,11.71,11.69,11.7,99600.0,9.6229,9.6311,9.6146,9.6229,99600.0
2010-02-22 10:30:00,11.7,11.7,11.68,11.69,75200.0,9.6229,9.6229,9.6064,9.6146,75200.0
2010-02-22 10:35:00,11.69,11.7,11.68,11.69,52400.0,9.6146,9.6229,9.6064,9.6146,52400.0
2010-02-22 10:40:00,11.69,11.71,11.69,11.7,36000.0,9.6146,9.6311,9.6146,9.6229,36000.0
2010-02-22 10:45:00,11.7,11.72,11.7,11.72,24000.0,9.6229,9.6393,9.6229,9.6393,24000.0
2010-02-22 10:50:00,11.72,11.72,11.71,11.71,141200.0,9.6393,9.6393,9.6311,9.6311,141200.0
2010-02-22 10:55:00,11.71,11.71,11.69,11.69,57600.0,9.6311,9.6311,9.6146,9.6146,57600.0
2010-02-22 11:00:00,11.69,11.69,11.67,11.69,279200.0,9.6146,9.6146,9.5982,9.6146,279200.0
2010-02-22 11:05:00,11.69,11.69,11.67,11.67,79600.0,9.6146,9.6146,9.5982,9.5982,79600.0
2010-02-22 11:10:00,11.67,11.67,11.65,11.66,75200.0,9.5982,9.5982,9.5817,9.59,75200.0
2010-02-22 11:15:00,11.66,11.68,11.66,11.68,32000.0,9.59,9.6064,9.59,9.6064,32000.0
2010-02-22 11:20:00,11.68,11.69,11.67,11.67,59600.0,9.6064,9.6146,9.5982,9.5982,59600.0
2010-02-22 11:25:00,11.68,11.68,11.66,11.67,60000.0,9.6064,9.6064,9.59,9.5982,60000.0
2010-02-22 11:30:00,11.68,11.68,11.67,11.68,43600.0,9.6064,9.6064,9.5982,9.6064,43600.0
2010-02-22 11:35:00,11.68,11.7,11.68,11.69,40800.0,9.6064,9.6229,9.6064,9.6146,40800.0
2010-02-22 11:40:00,11.69,11.7,11.68,11.7,40000.0,9.6146,9.6229,9.6064,9.6229,40000.0
2010-02-22 11:45:00,11.7,11.71,11.7,11.71,44800.0,9.6229,9.6311,9.6229,9.6311,44800.0
2010-02-22 11:50:00,11.71,11.71,11.71,11.71,45200.0,9.6311,9.6311,9.6311,9.6311,45200.0
2010-02-22 11:55:00,11.71,11.74,11.71,11.74,93200.0,9.6311,9.6558,9.6311,9.6558,93200.0
2010-02-22 12:00:00,11.74,11.74,11.72,11.74,154400.0,9.6558,9.6558,9.6393,9.6558,154400.0
2010-02-22 12:05:00,11.74,11.75,11.73,11.74,44400.0,9.6558,9.664,9.6475,9.6558,44400.0
2010-02-22 12:10:00,11.74,11.76,11.74,11.76,46400.0,9.6558,9.6722,9.6558,9.6722,46400.0
2010-02-22 12:15:00,11.76,11.76,11.74,11.75,51200.0,9.6722,9.6722,9.6558,9.664,51200.0
2010-02-22 12:20:00,11.75,11.77,11.75,11.77,74800.0,9.664,9.6804,9.664,9.6804,74800.0
2010-02-22 12:25:00,11.77,11.78,11.76,11.77,98800.0,9.6804,9.6887,9.6722,9.6804,98800.0
2010-02-22 12:30:00,11.77,11.78,11.77,11.78,294800.0,9.6804,9.6887,9.6804,9.6887,294800.0
2010-02-22 12:35:00,11.78,11.81,11.78,11.81,108000.0,9.6887,9.7133,9.6887,9.7133,108000.0
2010-02-22 12:40:00,11.81,11.81,11.8,11.81,82000.0,9.7133,9.7133,9.7051,9.7133,82000.0
2010-02-22 12:45:00,11.81,11.81,11.8,11.81,56000.0,9.7133,9.7133,9.7051,9.7133,56000.0
2010-02-22 12:50:00,11.81,11.81,11.8,11.81,56000.0,9.7133,9.7133,9.7051,9.7133,56000.0
2010-02-22 12:55:00,11.81,11.82,11.81,11.82,44400.0,9.7133,9.7215,9.7133,9.7215,44400.0
2010-02-22 13:00:00,11.82,11.82,11.81,11.81,74400.0,9.7215,9.7215,9.7133,9.7133,74400.0
2010-02-22 13:05:00,11.81,11.81,11.81,11.81,29600.0,9.7133,9.7133,9.7133,9.7133,29600.0
2010-02-22 13:10:00,11.81,11.81,11.81,11.81,20400.0,9.7133,9.7133,9.7133,9.7133,20400.0
2010-02-22 13:15:00,11.8,11.81,11.8,11.81,13600.0,9.7051,9.7133,9.7051,9.7133,13600.0
2010-02-22 13:20:00,11.81,11.81,11.81,11.81,19600.0,9.7133,9.7133,9.7133,9.7133,19600.0
2010-02-22 13:25:00,11.81,11.81,11.81,11.81,24000.0,9.7133,9.7133,9.7133,9.7133,24000.0
2010-02-22 13:30:00,11.81,11.81,11.8,11.81,44800.0,9.7133,9.7133,9.7051,9.7133,44800.0
2010-02-22 13:35:00,11.81,11.81,11.8,11.8,23200.0,9.7133,9.7133,9.7051,9.7051,23200.0
2010-02-22 13:40:00,11.8,11.81,11.79,11.81,54000.0,9.7051,9.7133,9.6969,9.7133,54000.0
2010-02-22 13:45:00,11.81,11.81,11.79,11.79,72400.0,9.7133,9.7133,9.6969,9.6969,72400.0
2010-02-22 13:50:00,11.79,11.81,11.79,11.81,36800.0,9.6969,9.7133,9.6969,9.7133,36800.0
2010-02-22 13:55:00,11.8,11.8,11.79,11.79,40000.0,9.7051,9.7051,9.6969,9.6969,40000.0
2010-02-22 14:00:00,11.79,11.81,11.79,11.8,47600.0,9.6969,9.7133,9.6969,9.7051,47600.0
2010-02-22 14:05:00,11.8,11.81,11.8,11.81,38400.0,9.7051,9.7133,9.7051,9.7133,38400.0
2010-02-22 14:10:00,11.81,11.81,11.8,11.81,112800.0,9.7133,9.7133,9.7051,9.7133,112800.0
2010-02-22 14:15:00,11.81,11.81,11.79,11.79,158800.0,9.7133,9.7133,9.6969,9.6969,158800.0
2010-02-22 14:20:00,11.79,11.8,11.79,11.79,61200.0,9.6969,9.7051,9.6969,9.6969,61200.0
2010-02-22 14:25:00,11.79,11.79,11.78,11.78,56000.0,9.6969,9.6969,9.6887,9.6887,56000.0
2010-02-22 14:30:00,11.78,11.79,11.78,11.78,83600.0,9.6887,9.6969,9.6887,9.6887,83600.0
2010-02-22 14:35:00,11.78,11.78,11.78,11.78,66000.0,9.6887,9.6887,9.6887,9.6887,66000.0
2010-02-22 14:40:00,11.78,11.78,11.78,11.78,228800.0,9.6887,9.6887,9.6887,9.6887,228800.0
2010-02-22 14:45:00,11.78,11.79,11.78,11.79,57600.0,9.6887,9.6969,9.6887,9.6969,57600.0
2010-02-22 14:50:00,11.79,11.8,11.79,11.79,43600.0,9.6969,9.7051,9.6969,9.6969,43600.0
2010-02-22 14:55:00,11.79,11.8,11.79,11.8,43200.0,9.6969,9.7051,9.6969,9.7051,43200.0
2010-02-22 15:00:00,11.79,11.8,11.79,11.79,63200.0,9.6969,9.7051,9.6969,9.6969,63200.0
2010-02-22 15:05:00,11.79,11.8,11.79,11.8,70400.0,9.6969,9.7051,9.6969,9.7051,70400.0
2010-02-22 15:10:00,11.8,11.81,11.8,11.81,115200.0,9.7051,9.7133,9.7051,9.7133,115200.0
2010-02-22 15:15:00,11.81,11.81,11.81,11.81,34800.0,9.7133,9.7133,9.7133,9.7133,34800.0
2010-02-22 15:20:00,11.81,11.81,11.81,11.81,215200.0,9.7133,9.7133,9.7133,9.7133,215200.0
2010-02-22 15:25:00,11.81,11.83,11.81,11.82,112800.0,9.7133,9.7298,9.7133,9.7215,112800.0
2010-02-22 15:30:00,11.81,11.82,11.81,11.82,134400.0,9.7133,9.7215,9.7133,9.7215,134400.0
2010-02-22 15:35:00,11.82,11.83,11.81,11.81,83200.0,9.7215,9.7298,9.7133,9.7133,83200.0
2010-02-22 15:40:00,11.81,11.81,11.8,11.8,152400.0,9.7133,9.7133,9.7051,9.7051,152400.0
2010-02-22 15:45:00,11.8,11.81,11.79,11.8,141600.0,9.7051,9.7133,9.6969,9.7051,141600.0
2010-02-22 15:50:00,11.8,11.8,11.79,11.79,291600.0,9.7051,9.7051,9.6969,9.6969,291600.0
2010-02-22 15:55:00,11.79,11.81,11.79,11.79,333200.0,9.6969,9.7133,9.6969,9.6969,333200.0
2010-02-23 09:30:00,11.79,11.81,11.77,11.8,76400.0,9.6969,9.7133,9.6804,9.7051,76400.0
2010-02-23 09:35:00,11.8,11.81,11.74,11.75,70400.0,9.7051,9.7133,9.6558,9.664,70400.0
2010-02-23 09:40:00,11.75,11.77,11.74,11.77,151600.0,9.664,9.6804,9.6558,9.6804,151600.0
2010-02-23 09:45:00,11.76,11.78,11.75,11.77,117200.0,9.6722,9.6887,9.664,9.6804,117200.0
2010-02-23 09:50:00,11.77,11.78,11.72,11.73,132000.0,9.6804,9.6887,9.6393,9.6475,132000.0
2010-02-23 09:55:00,11.74,11.74,11.71,11.72,111200.0,9.6558,9.6558,9.6311,9.6393,111200.0
2010-02-23 10:00:00,11.72,11.72,11.66,11.69,260000.0,9.6393,9.6393,9.59,9.6146,260000.0
2010-02-23 10:05:00,11.69,11.72,11.69,11.71,166400.0,9.6146,9.6393,9.6146,9.6311,166400.0
2010-02-23 10:10:00,11.71,11.71,11.67,11.67,72400.0,9.6311,9.6311,9.5982,9.5982,72400.0
2010-02-23 10:15:00,11.66,11.67,11.65,11.66,72400.0,9.59,9.5982,9.5817,9.59,72400.0
2010-02-23 10:20:00,11.65,11.68,11.65,11.68,76800.0,9.5817,9.6064,9.5817,9.6064,76800.0
2010-02-23 10:25:00,11.67,11.71,11.66,11.7,127200.0,9.5982,9.6311,9.59,9.6229,127200.0
2010-02-23 10:30:00,11.7,11.7,11.67,11.68,100000.0,9.6229,9.6229,9.5982,9.6064,100000.0
2010-02-23 10:35:00,11.69,11.73,11.68,11.72,132000.0,9.6146,9.6475,9.6064,9.6393,132000.0
2010-02-23 10:40:00,11.72,11.74,11.72,11.74,179600.0,9.6393,9.6558,9.6393,9.6558,179600.0
2010-02-23 10:45:00,11.74,11.76,11.74,11.74,85600.0,9.6558,9.6722,9.6558,9.6558,85600.0
2010-02-23 10:50:00,11.74,11.74,11.72,11.73,38800.0,9.6558,9.6558,9.6393,9.6475,38800.0
2010-02-23 10:55:00,11.73,11.75,11.72,11.74,85200.0,9.6475,9.664,9.6393,9.6558,85200.0
2010-02-23 11:00:00,11.74,11.75,11.74,11.75,148400.0,9.6558,9.664,9.6558,9.664,148400.0
2010-02-23 11:05:00,11.75,11.75,11.73,11.74,46400.0,9.664,9.664,9.6475,9.6558,46400.0
2010-02-23 11:10:00,11.74,11.75,11.73,11.74,93600.0,9.6558,9.664,9.6475,9.6558,93600.0
2010-02-23 11:15:00,11.74,11.74,11.72,11.72,34400.0,9.6558,9.6558,9.6393,9.6393,34400.0
2010-02-23 11:20:00,11.72,11.74,11.72,11.74,37600.0,9.6393,9.6558,9.6393,9.6558,37600.0
2010-02-23 11:25:00,11.73,11.73,11.71,11.72,37600.0,9.6475,9.6475,9.6311,9.6393,37600.0
2010-02-23 11:30:00,11.72,11.73,11.72,11.73,33600.0,9.6393,9.6475,9.6393,9.6475,33600.0
2010-02-23 11:35:00,11.73,11.75,11.73,11.75,175600.0,9.6475,9.664,9.6475,9.664,175600.0
2010-02-23 11:40:00,11.75,11.75,11.74,11.74,49600.0,9.664,9.664,9.6558,9.6558,49600.0
2010-02-23 11:45:00,11.74,11.75,11.74,11.75,108800.0,9.6558,9.664,9.6558,9.664,108800.0
2010-02-23 11:50:00,11.75,11.76,11.74,11.75,168800.0,9.664,9.6722,9.6558,9.664,168800.0
2010-02-23 11:55:00,11.75,11.76,11.75,11.76,93200.0,9.664,9.6722,9.664,9.6722,93200.0
2010-02-23 12:00:00,11.76,11.76,11.75,11.76,118000.0,9.6722,9.6722,9.664,9.6722,118000.0
2010-02-23 12:05:00,11.76,11.77,11.76,11.77,85600.0,9.6722,9.6804,9.6722,9.6804,85600.0
2010-02-23 12:10:00,11.77,11.77,11.75,11.75,93600.0,9.6804,9.6804,9.664,9.664,93600.0
2010-02-23 12:15:00,11.75,11.76,11.74,11.75,100800.0,9.664,9.6722,9.6558,9.664,100800.0
2010-02-23 12:20:00,11.76,11.76,11.75,11.76,124800.0,9.6722,9.6722,9.664,9.6722,124800.0
2010-02-23 12:25:00,11.75,11.75,11.74,11.74,30400.0,9.664,9.664,9.6558,9.6558,30400.0
2010-02-23 12:30:00,11.74,11.77,11.74,11.77,127600.0,9.6558,9.6804,9.6558,9.6804,127600.0
2010-02-23 12:35:00,11.77,11.78,11.76,11.78,98400.0,9.6804,9.6887,9.6722,9.6887,98400.0
2010-02-23 12:40:00,11.79,11.79,11.77,11.77,82800.0,9.6969,9.6969,9.6804,9.6804,82800.0
2010-02-23 12:45:00,11.77,11.77,11.75,11.77,122000.0,9.6804,9.6804,9.664,9.6804,122000.0
2010-02-23 12:50:00,11.77,11.78,11.77,11.78,54400.0,9.6804,9.6887,9.6804,9.6887,54400.0
2010-02-23 12:55:00,11.78,11.78,11.77,11.78,67200.0,9.6887,9.6887,9.6804,9.6887,67200.0
2010-02-23 13:00:00,11.78,11.79,11.77,11.78,156800.0,9.6887,9.6969,9.6804,9.6887,156800.0
2010-02-23 13:05:00,11.78,11.78,11.77,11.78,102000.0,9.6887,9.6887,9.6804,9.6887,102000.0
2010-02-23 13:10:00,11.78,11.79,11.78,11.78,71200.0,9.6887,9.6969,9.6887,9.6887,71200.0
2010-02-23 13:15:00,11.79,11.79,11.78,11.79,69200.0,9.6969,9.6969,9.6887,9.6969,69200.0
2010-02-23 13:20:00,11.79,11.79,11.78,11.79,46400.0,9.6969,9.6969,9.6887,9.6969,46400.0
2010-02-23 13:25:00,11.79,11.81,11.79,11.8,94000.0,9.6969,9.7133,9.6969,9.7051,94000.0
2010-02-23 13:30:00,11.8,11.81,11.79,11.79,56000.0,9.7051,9.7133,9.6969,9.6969,56000.0
2010-02-23 13:35:00,11.79,11.79,11.78,11.79,42800.0,9.6969,9.6969,9.6887,9.6969,42800.0
2010-02-23 13:40:00,11.79,11.8,11.77,11.77,80000.0,9.6969,9.7051,9.6804,9.6804,80000.0
2010-02-23 13:45:00,11.77,11.78,11.76,11.77,80400.0,9.6804,9.6887,9.6722,9.6804,80400.0
2010-02-23 13:50:00,11.77,11.79,11.77,11.78,68400.0,9.6804,9.6969,9.6804,9.6887,68400.0
2010-02-23 13:55:00,11.78,11.78,11.77,11.78,74400.0,9.6887,9.6887,9.6804,9.6887,74400.0
2010-02-23 14:00:00,11.78,11.78,11.76,11.78,79600.0,9.6887,9.6887,9.6722,9.6887,79600.0
2010-02-23 14:05:00,11.78,11.8,11.78,11.79,47200.0,9.6887,9.7051,9.6887,9.6969,47200.0
2010-02-23 14:10:00,11.79,11.81,11.79,11.8,97200.0,9.6969,9.7133,9.6969,9.7051,97200.0
2010-02-23 14:15:00,11.8,11.81,11.79,11.79,72400.0,9.7051,9.7133,9.6969,9.6969,72400.0
2010-02-23 14:20:00,11.79,11.79,11.78,11.78,78800.0,9.6969,9.6969,9.6887,9.6887,78800.0
2010-02-23 14:25:00,11.78,11.79,11.77,11.77,79200.0,9.6887,9.6969,9.6804,9.6804,79200.0
2010-02-23 14:30:00,11.77,11.77,11.76,11.77,60000.0,9.6804,9.6804,9.6722,9.6804,60000.0
2010-02-23 14:35:00,11.77,11.81,11.77,11.81,245600.0,9.6804,9.7133,9.6804,9.7133,245600.0
2010-02-23 14:40:00,11.8,11.81,11.79,11.8,64000.0,9.7051,9.7133,9.6969,9.7051,64000.0
2010-02-23 14:45:00,11.79,11.8,11.79,11.8,43200.0,9.6969,9.7051,9.6969,9.7051,43200.0
2010-02-23 14:50:00,11.8,11.82,11.8,11.82,71200.0,9.7051,9.7215,9.7051,9.7215,71200.0
2010-02-23 14:55:00,11.82,11.82,11.8,11.8,88800.0,9.7215,9.7215,9.7051,9.7051,88800.0
2010-02-23 15:00:00,11.8,11.81,11.79,11.79,98000.0,9.7051,9.7133,9.6969,9.6969,98000.0
2010-02-23 15:05:00,11.79,11.8,11.79,11.79,57600.0,9.6969,9.7051,9.6969,9.6969,57600.0
2010-02-23 15:10:00,11.79,11.81,11.79,11.81,74400.0,9.6969,9.7133,9.6969,9.7133,74400.0
2010-02-23 15:15:00,11.81,11.81,11.8,11.81,95200.0,9.7133,9.7133,9.7051,9.7133,95200.0
2010-02-23 15:20:00,11.81,11.81,11.8,11.81,75200.0,9.7133,9.7133,9.7051,9.7133,75200.0
2010-02-23 15:25:00,11.81,11.81,11.8,11.81,105200.0,9.7133,9.7133,9.7051,9.7133,105200.0
2010-02-23 15:30:00,11.81,11.81,11.79,11.8,94400.0,9.7133,9.7133,9.6969,9.7051,94400.0
2010-02-23 15:35:00,11.8,11.81,11.79,11.8,104000.0,9.7051,9.7133,9.6969,9.7051,104000.0
2010-02-23 15:40:00,11.8,11.8,11.78,11.78,206400.0,9.7051,9.7051,9.6887,9.6887,206400.0
2010-02-23 15:45:00,11.78,11.79,11.77,11.78,173600.0,9.6887,9.6969,9.6804,9.6887,173600.0
2010-02-23 15:50:00,11.77,11.78,11.77,11.77,214800.0,9.6804,9.6887,9.6804,9.6804,214800.0
2010-02-23 15:55:00,11.77,11.77,11.75,11.76,279200.0,9.6804,9.6804,9.664,9.6722,279200.0
2010-02-24 09:30:00,11.83,11.87,11.75,11.86,119600.0,9.7298,9.7627,9.664,9.7544,119600.0
2010-02-24 09:35:00,11.86,11.88,11.84,11.86,139200.0,9.7544,9.7709,9.738,9.7544,139200.0
2010-02-24 09:40:00,11.87,11.88,11.83,11.87,69200.0,9.7627,9.7709,9.7298,9.7627,69200.0
2010-02-24 09:45:00,11.87,11.9,11.87,11.89,82800.0,9.7627,9.7873,9.7627,9.7791,82800.0
2010-02-24 09:50:00,11.89,11.91,11.88,11.9,32000.0,9.7791,9.7956,9.7709,9.7873,32000.0
2010-02-24 09:55:00,11.9,11.91,11.89,11.9,44400.0,9.7873,9.7956,9.7791,9.7873,44400.0
2010-02-24 10:00:00,11.9,11.92,11.87,11.88,110400.0,9.7873,9.8038,9.7627,9.7709,110400.0
2010-02-24 10:05:00,11.87,11.9,11.87,11.9,211600.0,9.7627,9.7873,9.7627,9.7873,211600.0
2010-02-24 10:10:00,11.9,11.91,11.89,11.9,172400.0,9.7873,9.7956,9.7791,9.7873,172400.0
2010-02-24 10:15:00,11.9,11.9,11.86,11.87,74000.0,9.7873,9.7873,9.7544,9.7627,74000.0
2010-02-24 10:20:00,11.87,11.88,11.85,11.88,81200.0,9.7627,9.7709,9.7462,9.7709,81200.0
2010-02-24 10:25:00,11.88,11.89,11.87,11.89,55600.0,9.7709,9.7791,9.7627,9.7791,55600.0
2010-02-24 10:30:00,11.89,11.91,11.88,11.89,89200.0,9.7791,9.7956,9.7709,9.7791,89200.0
2010-02-24 10:35:00,11.88,11.92,11.88,11.92,80800.0,9.7709,9.8038,9.7709,9.8038,80800.0
2010-02-24 10:40:00,11.92,11.92,11.9,11.9,97200.0,9.8038,9.8038,9.7873,9.7873,97200.0
2010-02-24 10:45:00,11.9,11.94,11.9,11.93,76800.0,9.7873,9.8202,9.7873,9.812,76800.0
2010-02-24 10:50:00,11.92,11.95,11.92,11.94,118400.0,9.8038,9.8285,9.8038,9.8202,118400.0
2010-02-24 10:55:00,11.93,11.94,11.9,11.9,64400.0,9.812,9.8202,9.7873,9.7873,64400.0
2010-02-24 11:00:00,11.91,11.92,11.9,11.92,44000.0,9.7956,9.8038,9.7873,9.8038,44000.0
2010-02-24 11:05:00,11.92,11.93,11.9,11.91,55200.0,9.8038,9.812,9.7873,9.7956,55200.0
2010-02-24 11:10:00,11.91,11.93,11.91,11.92,26000.0,9.7956,9.812,9.7956,9.8038,26000.0
2010-02-24 11:15:00,11.92,11.93,11.9,11.9,44800.0,9.8038,9.812,9.7873,9.7873,44800.0
2010-02-24 11:20:00,11.9,11.91,11.89,11.89,34400.0,9.7873,9.7956,9.7791,9.7791,34400.0
2010-02-24 11:25:00,11.89,11.9,11.88,11.9,47200.0,9.7791,9.7873,9.7709,9.7873,47200.0
2010-02-24 11:30:00,11.9,11.91,11.9,11.91,30000.0,9.7873,9.7956,9.7873,9.7956,30000.0
2010-02-24 11:35:00,11.91,11.91,11.9,11.91,28800.0,9.7956,9.7956,9.7873,9.7956,28800.0
2010-02-24 11:40:00,11.92,11.92,11.91,11.92,32000.0,9.8038,9.8038,9.7956,9.8038,32000.0
2010-02-24 11:45:00,11.92,11.93,11.92,11.92,36400.0,9.8038,9.812,9.8038,9.8038,36400.0
2010-02-24 11:50:00,11.92,11.94,11.92,11.94,32800.0,9.8038,9.8202,9.8038,9.8202,32800.0
2010-02-24 11:55:00,11.94,11.95,11.94,11.95,64800.0,9.8202,9.8285,9.8202,9.8285,64800.0
2010-02-24 12:00:00,11.95,11.96,11.95,11.95,42800.0,9.8285,9.8367,9.8285,9.8285,42800.0
2010-02-24 12:05:00,11.95,11.96,11.95,11.96,52800.0,9.8285,9.8367,9.8285,9.8367,52800.0
2010-02-24 12:10:00,11.96,11.96,11.95,11.96,26800.0,9.8367,9.8367,9.8285,9.8367,26800.0
2010-02-24 12:15:00,11.96,11.97,11.95,11.97,56800.0,9.8367,9.8449,9.8285,9.8449,56800.0
2010-02-24 12:20:00,11.97,11.97,11.96,11.97,24400.0,9.8449,9.8449,9.8367,9.8449,24400.0
2010-02-24 12:25:00,11.97,11.97,11.96,11.96,53600.0,9.8449,9.8449,9.8367,9.8367,53600.0
2010-02-24 12:30:00,11.96,11.97,11.96,11.96,34400.0,9.8367,9.8449,9.8367,9.8367,34400.0
2010-02-24 12:35:00,11.96,11.96,11.96,11.96,27200.0,9.8367,9.8367,9.8367,9.8367,27200.0
2010-02-24 12:40:00,11.96,11.98,11.96,11.98,32800.0,9.8367,9.8531,9.8367,9.8531,32800.0
2010-02-24 12:45:00,11.98,11.98,11.97,11.98,70800.0,9.8531,9.8531,9.8449,9.8531,70800.0
2010-02-24 12:50:00,11.97,11.98,11.97,11.98,52400.0,9.8449,9.8531,9.8449,9.8531,52400.0
2010-02-24 12:55:00,11.98,11.98,11.97,11.98,64800.0,9.8531,9.8531,9.8449,9.8531,64800.0
2010-02-24 13:00:00,11.98,11.98,11.97,11.98,46400.0,9.8531,9.8531,9.8449,9.8531,46400.0
2010-02-24 13:05:00,11.98,11.99,11.98,11.99,62400.0,9.8531,9.8614,9.8531,9.8614,62400.0
2010-02-24 13:10:00,11.99,11.99,11.98,11.99,29200.0,9.8614,9.8614,9.8531,9.8614,29200.0
2010-02-24 13:15:00,11.99,12.01,11.99,12.01,101600.0,9.8614,9.8778,9.8614,9.8778,101600.0
2010-02-24 13:20:00,12.0,12.02,12.0,12.01,26400.0,9.8696,9.886,9.8696,9.8778,26400.0
2010-02-24 13:25:00,12.01,12.01,12.0,12.0,270000.0,9.8778,9.8778,9.8696,9.8696,270000.0
2010-02-24 13:30:00,11.99,12.0,11.99,11.99,98000.0,9.8614,9.8696,9.8614,9.8614,98000.0
2010-02-24 13:35:00,11.99,11.99,11.99,11.99,65200.0,9.8614,9.8614,9.8614,9.8614,65200.0
2010-02-24 13:40:00,11.99,11.99,11.97,11.98,121600.0,9.8614,9.8614,9.8449,9.8531,121600.0
2010-02-24 13:45:00,11.98,11.98,11.97,11.97,41200.0,9.8531,9.8531,9.8449,9.8449,41200.0
2010-02-24 13:50:00,11.97,11.98,11.97,11.98,47200.0,9.8449,9.8531,9.8449,9.8531,47200.0
2010-02-24 13:55:00,11.98,11.99,11.97,11.98,47200.0,9.8531,9.8614,9.8449,9.8531,47200.0
2010-02-24 14:00:00,11.98,11.99,11.97,11.97,42000.0,9.8531,9.8614,9.8449,9.8449,42000.0
2010-02-24 14:05:00,11.97,11.98,11.97,11.97,34000.0,9.8449,9.8531,9.8449,9.8449,34000.0
2010-02-24 14:10:00,11.97,11.97,11.96,11.97,45200.0,9.8449,9.8449,9.8367,9.8449,45200.0
2010-02-24 14:15:00,11.96,11.97,11.95,11.96,44000.0,9.8367,9.8449,9.8285,9.8367,44000.0
2010-02-24 14:20:00,11.96,11.97,11.96,11.97,94000.0,9.8367,9.8449,9.8367,9.8449,94000.0
2010-02-24 14:25:00,11.97,11.97,11.97,11.97,42800.0,9.8449,9.8449,9.8449,9.8449,42800.0
2010-02-24 14:30:00,11.98,11.98,11.95,11.96,89600.0,9.8531,9.8531,9.8285,9.8367,89600.0
2010-02-24 14:35:00,11.95,11.96,11.95,11.95,79200.0,9.8285,9.8367,9.8285,9.8285,79200.0
2010-02-24 14:40:00,11.95,11.99,11.95,11.99,123200.0,9.8285,9.8614,9.8285,9.8614,123200.0
2010-02-24 14:45:00,11.98,11.99,11.97,11.99,92400.0,9.8531,9.8614,9.8449,9.8614,92400.0
2010-02-24 14:50:00,11.99,12.0,11.99,12.0,146800.0,9.8614,9.8696,9.8614,9.8696,146800.0
2010-02-24 14:55:00,12.0,12.0,11.99,11.99,103600.0,9.8696,9.8696,9.8614,9.8614,103600.0
2010-02-24 15:00:00,11.99,11.99,11.98,11.99,120000.0,9.8614,9.8614,9.8531,9.8614,120000.0
2010-02-24 15:05:00,11.99,11.99,11.99,11.99,130400.0,9.8614,9.8614,9.8614,9.8614,130400.0
2010-02-24 15:10:00,11.99,12.02,11.99,12.02,183200.0,9.8614,9.886,9.8614,9.886,183200.0
2010-02-24 15:15:00,12.02,12.03,12.01,12.02,245200.0,9.886,9.8943,9.8778,9.886,245200.0
2010-02-24 15:20:00,12.02,12.03,12.01,12.01,144000.0,9.886,9.8943,9.8778,9.8778,144000.0
2010-02-24 15:25:00,12.01,12.01,12.0,12.0,80400.0,9.8778,9.8778,9.8696,9.8696,80400.0
2010-02-24 15:30:00,12.0,12.01,11.99,12.0,120800.0,9.8696,9.8778,9.8614,9.8696,120800.0
2010-02-24 15:35:00,12.0,12.01,12.0,12.01,161600.0,9.8696,9.8778,9.8696,9.8778,161600.0
2010-02-24 15:40:00,12.01,12.02,12.01,12.01,102400.0,9.8778,9.886,9.8778,9.8778,102400.0
2010-02-24 15:45:00,12.01,12.03,12.01,12.03,330000.0,9.8778,9.8943,9.8778,9.8943,330000.0
2010-02-24 15:50:00,12.03,12.04,12.02,12.04,298000.0,9.8943,9.9025,9.886,9.9025,298000.0
2010-02-24 15:55:00,12.04,12.05,12.04,12.04,460000.0,9.9025,9.9107,9.9025,9.9025,460000.0
2010-02-25 09:30:00,11.94,12.0,11.88,12.0,260800.0,9.8202,9.8696,9.7709,9.8696,260800.0
2010-02-25 09:35:00,12.0,12.04,11.99,12.04,268800.0,9.8696,9.9025,9.8614,9.9025,268800.0
2010-02-25 09:40:00,12.03,12.07,12.03,12.06,241200.0,9.8943,9.9272,9.8943,9.9189,241200.0
2010-02-25 09:45:00,12.06,12.06,12.02,12.02,192000.0,9.9189,9.9189,9.886,9.886,192000.0
2010-02-25 09:50:00,12.02,12.04,12.0,12.01,134000.0,9.886,9.9025,9.8696,9.8778,134000.0
2010-02-25 09:55:00,12.01,12.02,11.99,12.02,112800.0,9.8778,9.886,9.8614,9.886,112800.0
2010-02-25 10:00:00,12.02,12.02,11.97,11.98,118000.0,9.886,9.886,9.8449,9.8531,118000.0
2010-02-25 10:05:00,11.99,12.0,11.96,11.97,117200.0,9.8614,9.8696,9.8367,9.8449,117200.0
2010-02-25 10:10:00,11.97,11.99,11.97,11.98,98800.0,9.8449,9.8614,9.8449,9.8531,98800.0
2010-02-25 10:15:00,11.98,11.98,11.95,11.95,112000.0,9.8531,9.8531,9.8285,9.8285,112000.0
2010-02-25 10:20:00,11.95,11.97,11.94,11.94,135600.0,9.8285,9.8449,9.8202,9.8202,135600.0
2010-02-25 10:25:00,11.94,11.94,11.92,11.94,141600.0,9.8202,9.8202,9.8038,9.8202,141600.0
2010-02-25 10:30:00,11.94,11.96,11.93,11.96,63600.0,9.8202,9.8367,9.812,9.8367,63600.0
2010-02-25 10:35:00,11.95,11.96,11.94,11.94,79200.0,9.8285,9.8367,9.8202,9.8202,79200.0
2010-02-25 10:40:00,11.94,11.94,11.92,11.93,53200.0,9.8202,9.8202,9.8038,9.812,53200.0
2010-02-25 10:45:00,11.93,11.94,11.92,11.93,54000.0,9.812,9.8202,9.8038,9.812,54000.0
2010-02-25 10:50:00,11.93,11.93,11.92,11.92,50800.0,9.812,9.812,9.8038,9.8038,50800.0
2010-02-25 10:55:00,11.92,11.92,11.9,11.91,35600.0,9.8038,9.8038,9.7873,9.7956,35600.0
2010-02-25 11:00:00,11.91,11.91,11.9,11.9,56000.0,9.7956,9.7956,9.7873,9.7873,56000.0
2010-02-25 11:05:00,11.9,11.92,11.9,11.92,48000.0,9.7873,9.8038,9.7873,9.8038,48000.0
2010-02-25 11:10:00,11.92,11.92,11.9,11.91,40000.0,9.8038,9.8038,9.7873,9.7956,40000.0
2010-02-25 11:15:00,11.91,11.92,11.9,11.92,45200.0,9.7956,9.8038,9.7873,9.8038,45200.0
2010-02-25 11:20:00,11.92,11.93,11.91,11.93,77200.0,9.8038,9.812,9.7956,9.812,77200.0
2010-02-25 11:25:00,11.93,11.94,11.92,11.94,46800.0,9.812,9.8202,9.8038,9.8202,46800.0
2010-02-25 11:30:00,11.94,11.94,11.92,11.93,50000.0,9.8202,9.8202,9.8038,9.812,50000.0
2010-02-25 11:35:00,11.93,11.94,11.93,11.94,38800.0,9.812,9.8202,9.812,9.8202,38800.0
2010-02-25 11:40:00,11.94,11.96,11.94,11.95,53600.0,9.8202,9.8367,9.8202,9.8285,53600.0
2010-02-25 11:45:00,11.96,11.96,11.95,11.96,68400.0,9.8367,9.8367,9.8285,9.8367,68400.0
2010-02-25 11:50:00,11.96,11.97,11.94,11.94,79600.0,9.8367,9.8449,9.8202,9.8202,79600.0
2010-02-25 11:55:00,11.94,11.95,11.94,11.95,53600.0,9.8202,9.8285,9.8202,9.8285,53600.0
2010-02-25 12:00:00,11.95,11.97,11.95,11.96,56800.0,9.8285,9.8449,9.8285,9.8367,56800.0
2010-02-25 12:05:00,11.96,11.98,11.96,11.98,59200.0,9.8367,9.8531,9.8367,9.8531,59200.0
2010-02-25 12:10:00,11.97,11.97,11.96,11.96,31600.0,9.8449,9.8449,9.8367,9.8367,31600.0
2010-02-25 12:15:00,11.96,11.97,11.96,11.96,29200.0,9.8367,9.8449,9.8367,9.8367,29200.0
2010-02-25 12:20:00,11.97,11.98,11.96,11.98,41200.0,9.8449,9.8531,9.8367,9.8531,41200.0
2010-02-25 12:25:00,11.97,11.98,11.97,11.98,27200.0,9.8449,9.8531,9.8449,9.8531,27200.0
2010-02-25 12:30:00,11.98,11.98,11.97,11.97,14000.0,9.8531,9.8531,9.8449,9.8449,14000.0
2010-02-25 12:35:00,11.97,11.99,11.97,11.99,103200.0,9.8449,9.8614,9.8449,9.8614,103200.0
2010-02-25 12:40:00,11.99,12.0,11.99,12.0,60800.0,9.8614,9.8696,9.8614,9.8696,60800.0
2010-02-25 12:45:00,12.0,12.01,12.0,12.01,28400.0,9.8696,9.8778,9.8696,9.8778,28400.0
2010-02-25 12:50:00,12.01,12.01,12.0,12.01,36400.0,9.8778,9.8778,9.8696,9.8778,36400.0
2010-02-25 12:55:00,12.01,12.01,12.0,12.01,37600.0,9.8778,9.8778,9.8696,9.8778,37600.0
2010-02-25 13:00:00,12.0,12.01,11.99,12.0,76000.0,9.8696,9.8778,9.8614,9.8696,76000.0
2010-02-25 13:05:00,12.0,12.0,11.99,12.0,35600.0,9.8696,9.8696,9.8614,9.8696,35600.0
2010-02-25 13:10:00,12.0,12.0,11.99,12.0,49600.0,9.8696,9.8696,9.8614,9.8696,49600.0
2010-02-25 13:15:00,12.0,12.0,11.99,11.99,14800.0,9.8696,9.8696,9.8614,9.8614,14800.0
2010-02-25 13:20:00,11.99,12.01,11.99,12.0,39600.0,9.8614,9.8778,9.8614,9.8696,39600.0
2010-02-25 13:25:00,12.0,12.0,11.99,11.99,24000.0,9.8696,9.8696,9.8614,9.8614,24000.0
2010-02-25 13:30:00,11.99,11.99,11.99,11.99,24400.0,9.8614,9.8614,9.8614,9.8614,24400.0
2010-02-25 13:35:00,11.99,12.01,11.99,12.01,42800.0,9.8614,9.8778,9.8614,9.8778,42800.0
2010-02-25 13:40:00,12.01,12.02,12.0,12.01,60000.0,9.8778,9.886,9.8696,9.8778,60000.0
2010-02-25 13:45:00,12.02,12.06,12.02,12.05,98800.0,9.886,9.9189,9.886,9.9107,98800.0
2010-02-25 13:50:00,12.05,12.09,12.05,12.08,122000.0,9.9107,9.9436,9.9107,9.9354,122000.0
2010-02-25 13:55:00,12.08,12.11,12.08,12.11,126800.0,9.9354,9.9601,9.9354,9.9601,126800.0
2010-02-25 14:00:00,12.11,12.13,12.09,12.1,146400.0,9.9601,9.9765,9.9436,9.9518,146400.0
2010-02-25 14:05:00,12.1,12.12,12.09,12.11,135200.0,9.9518,9.9683,9.9436,9.9601,135200.0
2010-02-25 14:10:00,12.11,12.12,12.1,12.11,45600.0,9.9601,9.9683,9.9518,9.9601,45600.0
2010-02-25 14:15:00,12.11,12.12,12.11,12.11,57600.0,9.9601,9.9683,9.9601,9.9601,57600.0
2010-02-25 14:20:00,12.11,12.13,12.11,12.12,62800.0,9.9601,9.9765,9.9601,9.9683,62800.0
2010-02-25 14:25:00,12.12,12.13,12.11,12.11,118800.0,9.9683,9.9765,9.9601,9.9601,118800.0
2010-02-25 14:30:00,12.11,12.13,12.11,12.12,89600.0,9.9601,9.9765,9.9601,9.9683,89600.0
2010-02-25 14:35:00,12.12,12.13,12.11,12.12,160400.0,9.9683,9.9765,9.9601,9.9683,160400.0
2010-02-25 14:40:00,12.11,12.13,12.11,12.12,76400.0,9.9601,9.9765,9.9601,9.9683,76400.0
2010-02-25 14:45:00,12.12,12.13,12.11,12.11,77200.0,9.9683,9.9765,9.9601,9.9601,77200.0
2010-02-25 14:50:00,12.11,12.13,12.11,12.13,98000.0,9.9601,9.9765,9.9601,9.9765,98000.0
2010-02-25 14:55:00,12.13,12.14,12.12,12.13,120800.0,9.9765,9.9847,9.9683,9.9765,120800.0
2010-02-25 15:00:00,12.13,12.14,12.12,12.12,116400.0,9.9765,9.9847,9.9683,9.9683,116400.0
2010-02-25 15:05:00,12.12,12.19,12.12,12.18,291600.0,9.9683,10.0259,9.9683,10.0176,291600.0
2010-02-25 15:10:00,12.18,12.19,12.17,12.19,239600.0,10.0176,10.0259,10.0094,10.0259,239600.0
2010-02-25 15:15:00,12.19,12.2,12.19,12.19,123200.0,10.0259,10.0341,10.0259,10.0259,123200.0
2010-02-25 15:20:00,12.19,12.2,12.18,12.19,160800.0,10.0259,10.0341,10.0176,10.0259,160800.0
2010-02-25 15:25:00,12.19,12.22,12.18,12.22,313200.0,10.0259,10.0505,10.0176,10.0505,313200.0
2010-02-25 15:30:00,12.22,12.24,12.21,12.24,444000.0,10.0505,10.067,10.0423,10.067,444000.0
2010-02-25 15:35:00,12.24,12.24,12.22,12.22,154000.0,10.067,10.067,10.0505,10.0505,154000.0
2010-02-25 15:40:00,12.22,12.24,12.22,12.22,309200.0,10.0505,10.067,10.0505,10.0505,309200.0
2010-02-25 15:45:00,12.22,12.24,12.22,12.23,434000.0,10.0505,10.067,10.0505,10.0588,434000.0
2010-02-25 15:50:00,12.22,12.22,12.2,12.21,245600.0,10.0505,10.0505,10.0341,10.0423,245600.0
2010-02-25 15:55:00,12.21,12.22,12.21,12.22,304800.0,10.0423,10.0505,10.0423,10.0505,304800.0
2010-02-26 09:30:00,12.26,12.26,12.22,12.23,142400.0,10.0834,10.0834,10.0505,10.0588,142400.0
2010-02-26 09:35:00,12.24,12.27,12.18,12.19,107600.0,10.067,10.0917,10.0176,10.0259,107600.0
2010-02-26 09:40:00,12.19,12.23,12.16,12.22,103200.0,10.0259,10.0588,10.0012,10.0505,103200.0
2010-02-26 09:45:00,12.21,12.22,12.19,12.2,59600.0,10.0423,10.0505,10.0259,10.0341,59600.0
2010-02-26 09:50:00,12.2,12.21,12.19,12.2,72400.0,10.0341,10.0423,10.0259,10.0341,72400.0
2010-02-26 09:55:00,12.2,12.24,12.2,12.22,61600.0,10.0341,10.067,10.0341,10.0505,61600.0
2010-02-26 10:00:00,12.21,12.23,12.16,12.17,166000.0,10.0423,10.0588,10.0012,10.0094,166000.0
2010-02-26 10:05:00,12.17,12.19,12.14,12.17,112000.0,10.0094,10.0259,9.9847,10.0094,112000.0
2010-02-26 10:10:00,12.16,12.22,12.16,12.19,115600.0,10.0012,10.0505,10.0012,10.0259,115600.0
2010-02-26 10:15:00,12.19,12.2,12.17,12.2,50400.0,10.0259,10.0341,10.0094,10.0341,50400.0
2010-02-26 10:20:00,12.2,12.2,12.19,12.19,103600.0,10.0341,10.0341,10.0259,10.0259,103600.0
2010-02-26 10:25:00,12.19,12.2,12.18,12.2,82400.0,10.0259,10.0341,10.0176,10.0341,82400.0
2010-02-26 10:30:00,12.2,12.21,12.18,12.18,65600.0,10.0341,10.0423,10.0176,10.0176,65600.0
2010-02-26 10:35:00,12.18,12.23,12.18,12.21,194000.0,10.0176,10.0588,10.0176,10.0423,194000.0
2010-02-26 10:40:00,12.21,12.23,12.21,12.23,192000.0,10.0423,10.0588,10.0423,10.0588,192000.0
2010-02-26 10:45:00,12.23,12.23,12.19,12.19,116400.0,10.0588,10.0588,10.0259,10.0259,116400.0
2010-02-26 10:50:00,12.19,12.21,12.19,12.2,75200.0,10.0259,10.0423,10.0259,10.0341,75200.0
2010-02-26 10:55:00,12.2,12.22,12.2,12.22,141600.0,10.0341,10.0505,10.0341,10.0505,141600.0
2010-02-26 11:00:00,12.22,12.23,12.21,12.23,214400.0,10.0505,10.0588,10.0423,10.0588,214400.0
2010-02-26 11:05:00,12.23,12.23,12.22,12.23,62000.0,10.0588,10.0588,10.0505,10.0588,62000.0
2010-02-26 11:10:00,12.23,12.23,12.22,12.23,40400.0,10.0588,10.0588,10.0505,10.0588,40400.0
2010-02-26 11:15:00,12.22,12.22,12.21,12.21,64000.0,10.0505,10.0505,10.0423,10.0423,64000.0
2010-02-26 11:20:00,12.21,12.21,12.2,12.21,31200.0,10.0423,10.0423,10.0341,10.0423,31200.0
2010-02-26 11:25:00,12.21,12.22,12.21,12.22,46800.0,10.0423,10.0505,10.0423,10.0505,46800.0
2010-02-26 11:30:00,12.21,12.24,12.21,12.23,48800.0,10.0423,10.067,10.0423,10.0588,48800.0
2010-02-26 11:35:00,12.23,12.24,12.23,12.24,27200.0,10.0588,10.067,10.0588,10.067,27200.0
2010-02-26 11:40:00,12.24,12.24,12.22,12.24,60400.0,10.067,10.067,10.0505,10.067,60400.0
2010-02-26 11:45:00,12.23,12.24,12.22,12.22,40000.0,10.0588,10.067,10.0505,10.0505,40000.0
2010-02-26 11:50:00,12.22,12.22,12.21,12.22,37600.0,10.0505,10.0505,10.0423,10.0505,37600.0
2010-02-26 11:55:00,12.22,12.23,12.21,12.23,36000.0,10.0505,10.0588,10.0423,10.0588,36000.0
2010-02-26 12:00:00,12.23,12.23,12.21,12.22,50800.0,10.0588,10.0588,10.0423,10.0505,50800.0
2010-02-26 12:05:00,12.22,12.22,12.22,12.22,56000.0,10.0505,10.0505,10.0505,10.0505,56000.0
2010-02-26 12:10:00,12.21,12.22,12.21,12.22,124400.0,10.0423,10.0505,10.0423,10.0505,124400.0
2010-02-26 12:15:00,12.22,12.22,12.2,12.21,46400.0,10.0505,10.0505,10.0341,10.0423,46400.0
2010-02-26 12:20:00,12.21,12.22,12.21,12.22,71600.0,10.0423,10.0505,10.0423,10.0505,71600.0
2010-02-26 12:25:00,12.22,12.22,12.21,12.22,56400.0,10.0505,10.0505,10.0423,10.0505,56400.0
2010-02-26 12:30:00,12.22,12.23,12.21,12.23,91600.0,10.0505,10.0588,10.0423,10.0588,91600.0
2010-02-26 12:35:00,12.23,12.24,12.22,12.22,68400.0,10.0588,10.067,10.0505,10.0505,68400.0
2010-02-26 12:40:00,12.22,12.24,12.22,12.24,111600.0,10.0505,10.067,10.0505,10.067,111600.0
2010-02-26 12:45:00,12.24,12.25,12.24,12.24,90400.0,10.067,10.0752,10.067,10.067,90400.0
2010-02-26 12:50:00,12.24,12.24,12.23,12.24,96800.0,10.067,10.067,10.0588,10.067,96800.0
2010-02-26 12:55:00,12.24,12.25,12.24,12.24,70000.0,10.067,10.0752,10.067,10.067,70000.0
2010-02-26 13:00:00,12.24,12.25,12.23,12.23,97200.0,10.067,10.0752,10.0588,10.0588,97200.0
2010-02-26 13:05:00,12.23,12.23,12.22,12.22,37600.0,10.0588,10.0588,10.0505,10.0505,37600.0
2010-02-26 13:10:00,12.22,12.22,12.2,12.21,61600.0,10.0505,10.0505,10.0341,10.0423,61600.0
2010-02-26 13:15:00,12.21,12.21,12.21,12.21,30400.0,10.0423,10.0423,10.0423,10.0423,30400.0
2010-02-26 13:20:00,12.2,12.21,12.2,12.21,22800.0,10.0341,10.0423,10.0341,10.0423,22800.0
2010-02-26 13:25:00,12.21,12.23,12.21,12.23,54000.0,10.0423,10.0588,10.0423,10.0588,54000.0
2010-02-26 13:30:00,12.23,12.24,12.22,12.24,78800.0,10.0588,10.067,10.0505,10.067,78800.0
2010-02-26 13:35:00,12.24,12.24,12.22,12.23,92000.0,10.067,10.067,10.0505,10.0588,92000.0
2010-02-26 13:40:00,12.23,12.24,12.22,12.22,43600.0,10.0588,10.067,10.0505,10.0505,43600.0
2010-02-26 13:45:00,12.22,12.22,12.21,12.21,68800.0,10.0505,10.0505,10.0423,10.0423,68800.0
2010-02-26 13:50:00,12.21,12.22,12.21,12.22,69200.0,10.0423,10.0505,10.0423,10.0505,69200.0
2010-02-26 13:55:00,12.22,12.23,12.22,12.23,50000.0,10.0505,10.0588,10.0505,10.0588,50000.0
2010-02-26 14:00:00,12.23,12.23,12.23,12.23,54800.0,10.0588,10.0588,10.0588,10.0588,54800.0
2010-02-26 14:05:00,12.23,12.24,12.23,12.23,75200.0,10.0588,10.067,10.0588,10.0588,75200.0
2010-02-26 14:10:00,12.24,12.24,12.23,12.24,71600.0,10.067,10.067,10.0588,10.067,71600.0
2010-02-26 14:15:00,12.24,12.25,12.24,12.24,76400.0,10.067,10.0752,10.067,10.067,76400.0
2010-02-26 14:20:00,12.24,12.25,12.24,12.25,78000.0,10.067,10.0752,10.067,10.0752,78000.0
2010-02-26 14:25:00,12.25,12.25,12.24,12.25,85200.0,10.0752,10.0752,10.067,10.0752,85200.0
2010-02-26 14:30:00,12.25,12.25,12.24,12.24,75200.0,10.0752,10.0752,10.067,10.067,75200.0
2010-02-26 14:35:00,12.24,12.24,12.23,12.24,89600.0,10.067,10.067,10.0588,10.067,89600.0
2010-02-26 14:40:00,12.24,12.24,12.23,12.23,88400.0,10.067,10.067,10.0588,10.0588,88400.0
2010-02-26 14:45:00,12.23,12.24,12.23,12.24,89200.0,10.0588,10.067,10.0588,10.067,89200.0
2010-02-26 14:50:00,12.24,12.24,12.21,12.22,120800.0,10.067,10.067,10.0423,10.0505,120800.0
2010-02-26 14:55:00,12.22,12.22,12.21,12.22,66400.0,10.0505,10.0505,10.0423,10.0505,66400.0
2010-02-26 15:00:00,12.22,12.22,12.21,12.22,140400.0,10.0505,10.0505,10.0423,10.0505,140400.0
2010-02-26 15:05:00,12.22,12.22,12.21,12.21,104000.0,10.0505,10.0505,10.0423,10.0423,104000.0
2010-02-26 15:10:00,12.21,12.22,12.21,12.21,110400.0,10.0423,10.0505,10.0423,10.0423,110400.0
2010-02-26 15:15:00,12.21,12.23,12.21,12.22,73200.0,10.0423,10.0588,10.0423,10.0505,73200.0
2010-02-26 15:20:00,12.22,12.24,12.22,12.23,107200.0,10.0505,10.067,10.0505,10.0588,107200.0
2010-02-26 15:25:00,12.23,12.24,12.22,12.22,79600.0,10.0588,10.067,10.0505,10.0505,79600.0
2010-02-26 15:30:00,12.22,12.22,12.2,12.22,125200.0,10.0505,10.0505,10.0341,10.0505,125200.0
2010-02-26 15:35:00,12.22,12.24,12.22,12.23,105600.0,10.0505,10.067,10.0505,10.0588,105600.0
2010-02-26 15:40:00,12.23,12.23,12.22,12.22,124400.0,10.0588,10.0588,10.0505,10.0505,124400.0
2010-02-26 15:45:00,12.22,12.22,12.22,12.22,213200.0,10.0505,10.0505,10.0505,10.0505,213200.0
2010-02-26 15:50:00,12.22,12.23,12.21,12.23,299200.0,10.0505,10.0588,10.0423,10.0588,299200.0
2010-02-26 15:55:00,12.23,12.24,12.22,12.23,530000.0,10.0588,10.067,10.0505,10.0588,530000.0
2010-03-01 09:30:00,12.27,12.29,12.23,12.23,169600.0,10.0917,10.1081,10.0588,10.0588,169600.0
2010-03-01 09:35:00,12.23,12.24,12.16,12.17,379200.0,10.0588,10.067,10.0012,10.0094,379200.0
2010-03-01 09:40:00,12.17,12.21,12.17,12.21,177200.0,10.0094,10.0423,10.0094,10.0423,177200.0
2010-03-01 09:45:00,12.21,12.21,12.15,12.15,192800.0,10.0423,10.0423,9.993,9.993,192800.0
2010-03-01 09:50:00,12.15,12.15,12.09,12.1,352000.0,9.993,9.993,9.9436,9.9518,352000.0
2010-03-01 09:55:00,12.1,12.13,12.1,12.12,253200.0,9.9518,9.9765,9.9518,9.9683,253200.0
2010-03-01 10:00:00,12.12,12.16,12.11,12.14,269600.0,9.9683,10.0012,9.9601,9.9847,269600.0
2010-03-01 10:05:00,12.14,12.18,12.13,12.17,143600.0,9.9847,10.0176,9.9765,10.0094,143600.0
2010-03-01 10:10:00,12.17,12.21,12.17,12.21,122400.0,10.0094,10.0423,10.0094,10.0423,122400.0
2010-03-01 10:15:00,12.21,12.22,12.21,12.21,46400.0,10.0423,10.0505,10.0423,10.0423,46400.0
2010-03-01 10:20:00,12.21,12.21,12.19,12.19,74000.0,10.0423,10.0423,10.0259,10.0259,74000.0
2010-03-01 10:25:00,12.19,12.19,12.17,12.18,60000.0,10.0259,10.0259,10.0094,10.0176,60000.0
2010-03-01 10:30:00,12.18,12.18,12.16,12.17,104800.0,10.0176,10.0176,10.0012,10.0094,104800.0
2010-03-01 10:35:00,12.17,12.17,12.15,12.16,82000.0,10.0094,10.0094,9.993,10.0012,82000.0
2010-03-01 10:40:00,12.16,12.18,12.16,12.17,35200.0,10.0012,10.0176,10.0012,10.0094,35200.0
2010-03-01 10:45:00,12.17,12.18,12.17,12.17,54400.0,10.0094,10.0176,10.0094,10.0094,54400.0
2010-03-01 10:50:00,12.18,12.2,12.18,12.2,42000.0,10.0176,10.0341,10.0176,10.0341,42000.0
2010-03-01 10:55:00,12.2,12.21,12.2,12.21,68400.0,10.0341,10.0423,10.0341,10.0423,68400.0
2010-03-01 11:00:00,12.21,12.24,12.21,12.24,72800.0,10.0423,10.067,10.0423,10.067,72800.0
2010-03-01 11:05:00,12.24,12.27,12.23,12.26,138400.0,10.067,10.0917,10.0588,10.0834,138400.0
2010-03-01 11:10:00,12.26,12.27,12.25,12.26,92400.0,10.0834,10.0917,10.0752,10.0834,92400.0
2010-03-01 11:15:00,12.26,12.27,12.26,12.26,77200.0,10.0834,10.0917,10.0834,10.0834,77200.0
2010-03-01 11:20:00,12.26,12.27,12.26,12.26,39600.0,10.0834,10.0917,10.0834,10.0834,39600.0
2010-03-01 11:25:00,12.26,12.27,12.25,12.27,50800.0,10.0834,10.0917,10.0752,10.0917,50800.0
2010-03-01 11:30:00,12.27,12.28,12.26,12.28,41200.0,10.0917,10.0999,10.0834,10.0999,41200.0
2010-03-01 11:35:00,12.27,12.28,12.27,12.27,87200.0,10.0917,10.0999,10.0917,10.0917,87200.0
2010-03-01 11:40:00,12.27,12.27,12.27,12.27,87600.0,10.0917,10.0917,10.0917,10.0917,87600.0
2010-03-01 11:45:00,12.27,12.29,12.27,12.29,66000.0,10.0917,10.1081,10.0917,10.1081,66000.0
2010-03-01 11:50:00,12.29,12.29,12.29,12.29,34000.0,10.1081,10.1081,10.1081,10.1081,34000.0
2010-03-01 11:55:00,12.29,12.29,12.28,12.28,142000.0,10.1081,10.1081,10.0999,10.0999,142000.0
2010-03-01 12:00:00,12.29,12.3,12.28,12.29,64400.0,10.1081,10.1163,10.0999,10.1081,64400.0
2010-03-01 12:05:00,12.29,12.31,12.29,12.3,60400.0,10.1081,10.1246,10.1081,10.1163,60400.0
2010-03-01 12:10:00,12.3,12.3,12.29,12.29,29600.0,10.1163,10.1163,10.1081,10.1081,29600.0
2010-03-01 12:15:00,12.29,12.3,12.29,12.3,47200.0,10.1081,10.1163,10.1081,10.1163,47200.0
2010-03-01 12:20:00,12.3,12.3,12.29,12.3,38000.0,10.1163,10.1163,10.1081,10.1163,38000.0
2010-03-01 12:25:00,12.29,12.3,12.29,12.29,25200.0,10.1081,10.1163,10.1081,10.1081,25200.0
2010-03-01 12:30:00,12.29,12.31,12.29,12.31,45600.0,10.1081,10.1246,10.1081,10.1246,45600.0
2010-03-01 12:35:00,12.31,12.31,12.31,12.31,53200.0,10.1246,10.1246,10.1246,10.1246,53200.0
2010-03-01 12:40:00,12.31,12.32,12.31,12.32,39600.0,10.1246,10.1328,10.1246,10.1328,39600.0
2010-03-01 12:45:00,12.32,12.32,12.31,12.32,50000.0,10.1328,10.1328,10.1246,10.1328,50000.0
2010-03-01 12:50:00,12.32,12.32,12.31,12.31,80800.0,10.1328,10.1328,10.1246,10.1246,80800.0
2010-03-01 12:55:00,12.31,12.33,12.31,12.31,50400.0,10.1246,10.141,10.1246,10.1246,50400.0
2010-03-01 13:00:00,12.31,12.31,12.3,12.31,49200.0,10.1246,10.1246,10.1163,10.1246,49200.0
2010-03-01 13:05:00,12.31,12.32,12.31,12.32,46000.0,10.1246,10.1328,10.1246,10.1328,46000.0
2010-03-01 13:10:00,12.32,12.33,12.31,12.33,49600.0,10.1328,10.141,10.1246,10.141,49600.0
2010-03-01 13:15:00,12.33,12.33,12.32,12.33,28000.0,10.141,10.141,10.1328,10.141,28000.0
2010-03-01 13:20:00,12.33,12.33,12.33,12.33,39200.0,10.141,10.141,10.141,10.141,39200.0
2010-03-01 13:25:00,12.33,12.34,12.33,12.34,41600.0,10.141,10.1492,10.141,10.1492,41600.0
2010-03-01 13:30:00,12.34,12.34,12.33,12.33,67600.0,10.1492,10.1492,10.141,10.141,67600.0
2010-03-01 13:35:00,12.34,12.35,12.33,12.35,81200.0,10.1492,10.1575,10.141,10.1575,81200.0
2010-03-01 13:40:00,12.34,12.35,12.34,12.35,60000.0,10.1492,10.1575,10.1492,10.1575,60000.0
2010-03-01 13:45:00,12.35,12.35,12.34,12.35,50800.0,10.1575,10.1575,10.1492,10.1575,50800.0
2010-03-01 13:50:00,12.35,12.35,12.33,12.33,72000.0,10.1575,10.1575,10.141,10.141,72000.0
2010-03-01 13:55:00,12.33,12.33,12.33,12.33,45200.0,10.141,10.141,10.141,10.141,45200.0
2010-03-01 14:00:00,12.33,12.34,12.33,12.33,30800.0,10.141,10.1492,10.141,10.141,30800.0
2010-03-01 14:05:00,12.33,12.33,12.32,12.32,140800.0,10.141,10.141,10.1328,10.1328,140800.0
2010-03-01 14:10:00,12.32,12.32,12.32,12.32,96800.0,10.1328,10.1328,10.1328,10.1328,96800.0
2010-03-01 14:15:00,12.32,12.34,12.32,12.34,82800.0,10.1328,10.1492,10.1328,10.1492,82800.0
2010-03-01 14:20:00,12.34,12.34,12.32,12.32,160000.0,10.1492,10.1492,10.1328,10.1328,160000.0
2010-03-01 14:25:00,12.32,12.32,12.31,12.31,41200.0,10.1328,10.1328,10.1246,10.1246,41200.0
2010-03-01 14:30:00,12.31,12.31,12.31,12.31,52800.0,10.1246,10.1246,10.1246,10.1246,52800.0
2010-03-01 14:35:00,12.31,12.31,12.3,12.3,204800.0,10.1246,10.1246,10.1163,10.1163,204800.0
2010-03-01 14:40:00,12.3,12.31,12.3,12.31,66000.0,10.1163,10.1246,10.1163,10.1246,66000.0
2010-03-01 14:45:00,12.31,12.31,12.3,12.3,73200.0,10.1246,10.1246,10.1163,10.1163,73200.0
2010-03-01 14:50:00,12.31,12.31,12.3,12.31,274800.0,10.1246,10.1246,10.1163,10.1246,274800.0
2010-03-01 14:55:00,12.31,12.31,12.3,12.31,68400.0,10.1246,10.1246,10.1163,10.1246,68400.0
2010-03-01 15:00:00,12.31,12.32,12.31,12.31,166800.0,10.1246,10.1328,10.1246,10.1246,166800.0
2010-03-01 15:05:00,12.31,12.31,12.29,12.29,250400.0,10.1246,10.1246,10.1081,10.1081,250400.0
2010-03-01 15:10:00,12.29,12.29,12.28,12.29,257200.0,10.1081,10.1081,10.0999,10.1081,257200.0
2010-03-01 15:15:00,12.29,12.3,12.28,12.28,83600.0,10.1081,10.1163,10.0999,10.0999,83600.0
2010-03-01 15:20:00,12.28,12.3,12.28,12.29,117600.0,10.0999,10.1163,10.0999,10.1081,117600.0
2010-03-01 15:25:00,12.3,12.3,12.28,12.28,156400.0,10.1163,10.1163,10.0999,10.0999,156400.0
2010-03-01 15:30:00,12.28,12.3,12.28,12.3,148400.0,10.0999,10.1163,10.0999,10.1163,148400.0
2010-03-01 15:35:00,12.3,12.31,12.3,12.31,98000.0,10.1163,10.1246,10.1163,10.1246,98000.0
2010-03-01 15:40:00,12.31,12.31,12.28,12.3,233600.0,10.1246,10.1246,10.0999,10.1163,233600.0
2010-03-01 15:45:00,12.3,12.3,12.3,12.3,100000.0,10.1163,10.1163,10.1163,10.1163,100000.0
2010-03-01 15:50:00,12.31,12.31,12.3,12.3,233600.0,10.1246,10.1246,10.1163,10.1163,233600.0
2010-03-01 15:55:00,12.3,12.32,12.3,12.32,516000.0,10.1163,10.1328,10.1163,10.1328,516000.0
2010-03-02 09:30:00,12.36,12.4,12.33,12.39,141600.0,10.1657,10.1986,10.141,10.1904,141600.0
2010-03-02 09:35:00,12.4,12.4,12.36,12.38,176400.0,10.1986,10.1986,10.1657,10.1821,176400.0
2010-03-02 09:40:00,12.38,12.38,12.36,12.36,68000.0,10.1821,10.1821,10.1657,10.1657,68000.0
2010-03-02 09:45:00,12.36,12.37,12.35,12.37,160000.0,10.1657,10.1739,10.1575,10.1739,160000.0
2010-03-02 09:50:00,12.37,12.38,12.37,12.37,78000.0,10.1739,10.1821,10.1739,10.1739,78000.0
2010-03-02 09:55:00,12.37,12.37,12.35,12.35,73600.0,10.1739,10.1739,10.1575,10.1575,73600.0
2010-03-02 10:00:00,12.35,12.35,12.33,12.33,91200.0,10.1575,10.1575,10.141,10.141,91200.0
2010-03-02 10:05:00,12.33,12.33,12.32,12.33,120000.0,10.141,10.141,10.1328,10.141,120000.0
2010-03-02 10:10:00,12.33,12.34,12.32,12.32,116800.0,10.141,10.1492,10.1328,10.1328,116800.0
2010-03-02 10:15:00,12.32,12.32,12.31,12.32,88400.0,10.1328,10.1328,10.1246,10.1328,88400.0
2010-03-02 10:20:00,12.32,12.33,12.31,12.32,53600.0,10.1328,10.141,10.1246,10.1328,53600.0
2010-03-02 10:25:00,12.31,12.32,12.3,12.31,132400.0,10.1246,10.1328,10.1163,10.1246,132400.0
2010-03-02 10:30:00,12.31,12.32,12.3,12.31,85200.0,10.1246,10.1328,10.1163,10.1246,85200.0
2010-03-02 10:35:00,12.31,12.31,12.3,12.31,51200.0,10.1246,10.1246,10.1163,10.1246,51200.0
2010-03-02 10:40:00,12.31,12.34,12.31,12.34,109600.0,10.1246,10.1492,10.1246,10.1492,109600.0
2010-03-02 10:45:00,12.34,12.35,12.31,12.32,124400.0,10.1492,10.1575,10.1246,10.1328,124400.0
2010-03-02 10:50:00,12.32,12.33,12.3,12.32,80800.0,10.1328,10.141,10.1163,10.1328,80800.0
2010-03-02 10:55:00,12.33,12.33,12.33,12.33,48800.0,10.141,10.141,10.141,10.141,48800.0
2010-03-02 11:00:00,12.33,12.35,12.33,12.35,62400.0,10.141,10.1575,10.141,10.1575,62400.0
2010-03-02 11:05:00,12.35,12.36,12.35,12.35,60000.0,10.1575,10.1657,10.1575,10.1575,60000.0
2010-03-02 11:10:00,12.35,12.36,12.35,12.36,38800.0,10.1575,10.1657,10.1575,10.1657,38800.0
2010-03-02 11:15:00,12.36,12.36,12.35,12.36,26800.0,10.1657,10.1657,10.1575,10.1657,26800.0
2010-03-02 11:20:00,12.36,12.36,12.35,12.35,23200.0,10.1657,10.1657,10.1575,10.1575,23200.0
2010-03-02 11:25:00,12.35,12.36,12.35,12.35,31600.0,10.1575,10.1657,10.1575,10.1575,31600.0
2010-03-02 11:30:00,12.35,12.36,12.34,12.36,63600.0,10.1575,10.1657,10.1492,10.1657,63600.0
2010-03-02 11:35:00,12.36,12.36,12.35,12.35,44800.0,10.1657,10.1657,10.1575,10.1575,44800.0
2010-03-02 11:40:00,12.36,12.36,12.35,12.36,26800.0,10.1657,10.1657,10.1575,10.1657,26800.0
2010-03-02 11:45:00,12.36,12.37,12.36,12.37,30000.0,10.1657,10.1739,10.1657,10.1739,30000.0
2010-03-02 11:50:00,12.37,12.38,12.37,12.38,43200.0,10.1739,10.1821,10.1739,10.1821,43200.0
2010-03-02 11:55:00,12.38,12.38,12.37,12.37,48800.0,10.1821,10.1821,10.1739,10.1739,48800.0
2010-03-02 12:00:00,12.37,12.38,12.36,12.36,26800.0,10.1739,10.1821,10.1657,10.1657,26800.0
2010-03-02 12:05:00,12.36,12.37,12.36,12.36,65600.0,10.1657,10.1739,10.1657,10.1657,65600.0
2010-03-02 12:10:00,12.36,12.37,12.36,12.36,43600.0,10.1657,10.1739,10.1657,10.1657,43600.0
2010-03-02 12:15:00,12.36,12.36,12.35,12.36,83200.0,10.1657,10.1657,10.1575,10.1657,83200.0
2010-03-02 12:20:00,12.35,12.36,12.35,12.35,17200.0,10.1575,10.1657,10.1575,10.1575,17200.0
2010-03-02 12:25:00,12.35,12.35,12.34,12.35,13200.0,10.1575,10.1575,10.1492,10.1575,13200.0
2010-03-02 12:30:00,12.35,12.35,12.33,12.34,47600.0,10.1575,10.1575,10.141,10.1492,47600.0
2010-03-02 12:35:00,12.34,12.35,12.34,12.35,63200.0,10.1492,10.1575,10.1492,10.1575,63200.0
2010-03-02 12:40:00,12.35,12.35,12.35,12.35,32400.0,10.1575,10.1575,10.1575,10.1575,32400.0
2010-03-02 12:45:00,12.35,12.36,12.35,12.36,32000.0,10.1575,10.1657,10.1575,10.1657,32000.0
2010-03-02 12:50:00,12.36,12.36,12.35,12.35,45600.0,10.1657,10.1657,10.1575,10.1575,45600.0
2010-03-02 12:55:00,12.35,12.36,12.35,12.36,26400.0,10.1575,10.1657,10.1575,10.1657,26400.0
2010-03-02 13:00:00,12.36,12.36,12.35,12.36,20400.0,10.1657,10.1657,10.1575,10.1657,20400.0
2010-03-02 13:05:00,12.36,12.36,12.35,12.35,30400.0,10.1657,10.1657,10.1575,10.1575,30400.0
2010-03-02 13:10:00,12.35,12.36,12.35,12.36,37600.0,10.1575,10.1657,10.1575,10.1657,37600.0
2010-03-02 13:15:00,12.36,12.37,12.35,12.35,68000.0,10.1657,10.1739,10.1575,10.1575,68000.0
2010-03-02 13:20:00,12.35,12.35,12.34,12.34,27200.0,10.1575,10.1575,10.1492,10.1492,27200.0
2010-03-02 13:25:00,12.34,12.34,12.33,12.33,20800.0,10.1492,10.1492,10.141,10.141,20800.0
2010-03-02 13:30:00,12.33,12.34,12.33,12.34,80800.0,10.141,10.1492,10.141,10.1492,80800.0
2010-03-02 13:35:00,12.34,12.34,12.33,12.34,18800.0,10.1492,10.1492,10.141,10.1492,18800.0
2010-03-02 13:40:00,12.33,12.34,12.33,12.34,33600.0,10.141,10.1492,10.141,10.1492,33600.0
2010-03-02 13:45:00,12.34,12.37,12.34,12.36,63600.0,10.1492,10.1739,10.1492,10.1657,63600.0
2010-03-02 13:50:00,12.37,12.39,12.35,12.35,184000.0,10.1739,10.1904,10.1575,10.1575,184000.0
2010-03-02 13:55:00,12.35,12.36,12.35,12.35,148000.0,10.1575,10.1657,10.1575,10.1575,148000.0
2010-03-02 14:00:00,12.35,12.36,12.35,12.35,72000.0,10.1575,10.1657,10.1575,10.1575,72000.0
2010-03-02 14:05:00,12.35,12.35,12.34,12.35,313200.0,10.1575,10.1575,10.1492,10.1575,313200.0
2010-03-02 14:10:00,12.35,12.35,12.34,12.34,20400.0,10.1575,10.1575,10.1492,10.1492,20400.0
2010-03-02 14:15:00,12.34,12.36,12.34,12.35,103600.0,10.1492,10.1657,10.1492,10.1575,103600.0
2010-03-02 14:20:00,12.35,12.35,12.34,12.34,56400.0,10.1575,10.1575,10.1492,10.1492,56400.0
2010-03-02 14:25:00,12.34,12.35,12.34,12.35,123200.0,10.1492,10.1575,10.1492,10.1575,123200.0
2010-03-02 14:30:00,12.35,12.36,12.35,12.36,56000.0,10.1575,10.1657,10.1575,10.1657,56000.0
2010-03-02 14:35:00,12.36,12.36,12.35,12.36,39600.0,10.1657,10.1657,10.1575,10.1657,39600.0
2010-03-02 14:40:00,12.36,12.36,12.34,12.35,49600.0,10.1657,10.1657,10.1492,10.1575,49600.0
2010-03-02 14:45:00,12.35,12.36,12.35,12.35,37200.0,10.1575,10.1657,10.1575,10.1575,37200.0
2010-03-02 14:50:00,12.35,12.35,12.34,12.34,44800.0,10.1575,10.1575,10.1492,10.1492,44800.0
2010-03-02 14:55:00,12.34,12.35,12.34,12.35,78400.0,10.1492,10.1575,10.1492,10.1575,78400.0
2010-03-02 15:00:00,12.35,12.36,12.35,12.35,62000.0,10.1575,10.1657,10.1575,10.1575,62000.0
2010-03-02 15:05:00,12.35,12.35,12.34,12.35,116800.0,10.1575,10.1575,10.1492,10.1575,116800.0
2010-03-02 15:10:00,12.35,12.35,12.34,12.35,61600.0,10.1575,10.1575,10.1492,10.1575,61600.0
2010-03-02 15:15:00,12.35,12.35,12.34,12.34,101200.0,10.1575,10.1575,10.1492,10.1492,101200.0
2010-03-02 15:20:00,12.34,12.35,12.34,12.34,58400.0,10.1492,10.1575,10.1492,10.1492,58400.0
2010-03-02 15:25:00,12.34,12.34,12.33,12.33,144400.0,10.1492,10.1492,10.141,10.141,144400.0
2010-03-02 15:30:00,12.33,12.36,12.33,12.35,270800.0,10.141,10.1657,10.141,10.1575,270800.0
2010-03-02 15:35:00,12.35,12.35,12.33,12.33,168800.0,10.1575,10.1575,10.141,10.141,168800.0
2010-03-02 15:40:00,12.33,12.34,12.3,12.3,142000.0,10.141,10.1492,10.1163,10.1163,142000.0
2010-03-02 15:45:00,12.3,12.31,12.3,12.31,196800.0,10.1163,10.1246,10.1163,10.1246,196800.0
2010-03-02 15:50:00,12.31,12.31,12.3,12.31,490000.0,10.1246,10.1246,10.1163,10.1246,490000.0
2010-03-02 15:55:00,12.31,12.34,12.31,12.32,796800.0,10.1246,10.1492,10.1246,10.1328,796800.0
2010-03-03 09:30:00,12.36,12.36,12.3,12.32,84000.0,10.1657,10.1657,10.1163,10.1328,84000.0
2010-03-03 09:35:00,12.32,12.35,12.31,12.34,82000.0,10.1328,10.1575,10.1246,10.1492,82000.0
2010-03-03 09:40:00,12.33,12.34,12.3,12.33,69600.0,10.141,10.1492,10.1163,10.141,69600.0
2010-03-03 09:45:00,12.33,12.36,12.32,12.36,44800.0,10.141,10.1657,10.1328,10.1657,44800.0
2010-03-03 09:50:00,12.35,12.37,12.34,12.36,87600.0,10.1575,10.1739,10.1492,10.1657,87600.0
2010-03-03 09:55:00,12.36,12.38,12.35,12.38,80800.0,10.1657,10.1821,10.1575,10.1821,80800.0
2010-03-03 10:00:00,12.38,12.4,12.36,12.37,230400.0,10.1821,10.1986,10.1657,10.1739,230400.0
2010-03-03 10:05:00,12.37,12.38,12.37,12.38,91600.0,10.1739,10.1821,10.1739,10.1821,91600.0
2010-03-03 10:10:00,12.38,12.38,12.37,12.38,44800.0,10.1821,10.1821,10.1739,10.1821,44800.0
2010-03-03 10:15:00,12.38,12.39,12.37,12.38,55200.0,10.1821,10.1904,10.1739,10.1821,55200.0
2010-03-03 10:20:00,12.38,12.38,12.37,12.37,204800.0,10.1821,10.1821,10.1739,10.1739,204800.0
2010-03-03 10:25:00,12.37,12.37,12.36,12.36,70800.0,10.1739,10.1739,10.1657,10.1657,70800.0
2010-03-03 10:30:00,12.36,12.37,12.35,12.37,101600.0,10.1657,10.1739,10.1575,10.1739,101600.0
2010-03-03 10:35:00,12.37,12.38,12.36,12.37,51200.0,10.1739,10.1821,10.1657,10.1739,51200.0
2010-03-03 10:40:00,12.37,12.37,12.36,12.36,128800.0,10.1739,10.1739,10.1657,10.1657,128800.0
2010-03-03 10:45:00,12.37,12.37,12.35,12.35,84000.0,10.1739,10.1739,10.1575,10.1575,84000.0
2010-03-03 10:50:00,12.35,12.35,12.34,12.35,218800.0,10.1575,10.1575,10.1492,10.1575,218800.0
2010-03-03 10:55:00,12.35,12.37,12.35,12.36,57200.0,10.1575,10.1739,10.1575,10.1657,57200.0
2010-03-03 11:00:00,12.35,12.37,12.34,12.37,59600.0,10.1575,10.1739,10.1492,10.1739,59600.0
2010-03-03 11:05:00,12.37,12.37,12.37,12.37,50000.0,10.1739,10.1739,10.1739,10.1739,50000.0
2010-03-03 11:10:00,12.37,12.38,12.36,12.37,53600.0,10.1739,10.1821,10.1657,10.1739,53600.0
2010-03-03 11:15:00,12.37,12.38,12.37,12.38,46000.0,10.1739,10.1821,10.1739,10.1821,46000.0
2010-03-03 11:20:00,12.38,12.38,12.37,12.37,39200.0,10.1821,10.1821,10.1739,10.1739,39200.0
2010-03-03 11:25:00,12.38,12.39,12.37,12.39,71200.0,10.1821,10.1904,10.1739,10.1904,71200.0
2010-03-03 11:30:00,12.4,12.41,12.4,12.41,49200.0,10.1986,10.2068,10.1986,10.2068,49200.0
2010-03-03 11:35:00,12.41,12.41,12.39,12.39,34800.0,10.2068,10.2068,10.1904,10.1904,34800.0
2010-03-03 11:40:00,12.39,12.4,12.38,12.38,22000.0,10.1904,10.1986,10.1821,10.1821,22000.0
2010-03-03 11:45:00,12.38,12.38,12.37,12.38,142400.0,10.1821,10.1821,10.1739,10.1821,142400.0
2010-03-03 11:50:00,12.38,12.39,12.38,12.38,17600.0,10.1821,10.1904,10.1821,10.1821,17600.0
2010-03-03 11:55:00,12.38,12.38,12.37,12.37,15200.0,10.1821,10.1821,10.1739,10.1739,15200.0
2010-03-03 12:00:00,12.37,12.38,12.37,12.38,64800.0,10.1739,10.1821,10.1739,10.1821,64800.0
2010-03-03 12:05:00,12.38,12.38,12.37,12.37,19200.0,10.1821,10.1821,10.1739,10.1739,19200.0
2010-03-03 12:10:00,12.37,12.38,12.37,12.38,47200.0,10.1739,10.1821,10.1739,10.1821,47200.0
2010-03-03 12:15:00,12.38,12.4,12.38,12.39,63200.0,10.1821,10.1986,10.1821,10.1904,63200.0
2010-03-03 12:20:00,12.4,12.4,12.39,12.4,54400.0,10.1986,10.1986,10.1904,10.1986,54400.0
2010-03-03 12:25:00,12.4,12.4,12.39,12.4,36400.0,10.1986,10.1986,10.1904,10.1986,36400.0
2010-03-03 12:30:00,12.4,12.4,12.4,12.4,69600.0,10.1986,10.1986,10.1986,10.1986,69600.0
2010-03-03 12:35:00,12.4,12.4,12.38,12.38,38000.0,10.1986,10.1986,10.1821,10.1821,38000.0
2010-03-03 12:40:00,12.38,12.38,12.38,12.38,16800.0,10.1821,10.1821,10.1821,10.1821,16800.0
2010-03-03 12:45:00,12.38,12.38,12.37,12.37,90000.0,10.1821,10.1821,10.1739,10.1739,90000.0
2010-03-03 12:50:00,12.37,12.38,12.37,12.37,102000.0,10.1739,10.1821,10.1739,10.1739,102000.0
2010-03-03 12:55:00,12.38,12.38,12.38,12.38,60400.0,10.1821,10.1821,10.1821,10.1821,60400.0
2010-03-03 13:00:00,12.38,12.38,12.38,12.38,142400.0,10.1821,10.1821,10.1821,10.1821,142400.0
2010-03-03 13:05:00,12.37,12.38,12.37,12.38,61600.0,10.1739,10.1821,10.1739,10.1821,61600.0
2010-03-03 13:10:00,12.38,12.38,12.37,12.37,70400.0,10.1821,10.1821,10.1739,10.1739,70400.0
2010-03-03 13:15:00,12.38,12.38,12.37,12.37,79200.0,10.1821,10.1821,10.1739,10.1739,79200.0
2010-03-03 13:20:00,12.37,12.38,12.37,12.38,116000.0,10.1739,10.1821,10.1739,10.1821,116000.0
2010-03-03 13:25:00,12.38,12.38,12.37,12.38,42800.0,10.1821,10.1821,10.1739,10.1821,42800.0
2010-03-03 13:30:00,12.38,12.38,12.36,12.37,62400.0,10.1821,10.1821,10.1657,10.1739,62400.0
2010-03-03 13:35:00,12.37,12.37,12.37,12.37,90400.0,10.1739,10.1739,10.1739,10.1739,90400.0
2010-03-03 13:40:00,12.37,12.38,12.37,12.37,40000.0,10.1739,10.1821,10.1739,10.1739,40000.0
2010-03-03 13:45:00,12.37,12.38,12.37,12.38,70800.0,10.1739,10.1821,10.1739,10.1821,70800.0
2010-03-03 13:50:00,12.38,12.38,12.38,12.38,35600.0,10.1821,10.1821,10.1821,10.1821,35600.0
2010-03-03 13:55:00,12.38,12.39,12.38,12.38,137600.0,10.1821,10.1904,10.1821,10.1821,137600.0
2010-03-03 14:00:00,12.38,12.39,12.38,12.38,42000.0,10.1821,10.1904,10.1821,10.1821,42000.0
2010-03-03 14:05:00,12.38,12.38,12.38,12.38,38800.0,10.1821,10.1821,10.1821,10.1821,38800.0
2010-03-03 14:10:00,12.38,12.38,12.38,12.38,39200.0,10.1821,10.1821,10.1821,10.1821,39200.0
2010-03-03 14:15:00,12.38,12.38,12.38,12.38,101200.0,10.1821,10.1821,10.1821,10.1821,101200.0
2010-03-03 14:20:00,12.38,12.38,12.37,12.38,150000.0,10.1821,10.1821,10.1739,10.1821,150000.0
2010-03-03 14:25:00,12.38,12.38,12.36,12.37,76400.0,10.1821,10.1821,10.1657,10.1739,76400.0
2010-03-03 14:30:00,12.37,12.38,12.36,12.37,96400.0,10.1739,10.1821,10.1657,10.1739,96400.0
2010-03-03 14:35:00,12.37,12.38,12.37,12.37,107200.0,10.1739,10.1821,10.1739,10.1739,107200.0
2010-03-03 14:40:00,12.37,12.37,12.36,12.36,158800.0,10.1739,10.1739,10.1657,10.1657,158800.0
2010-03-03 14:45:00,12.36,12.37,12.35,12.35,251200.0,10.1657,10.1739,10.1575,10.1575,251200.0
2010-03-03 14:50:00,12.36,12.36,12.35,12.35,176000.0,10.1657,10.1657,10.1575,10.1575,176000.0
2010-03-03 14:55:00,12.35,12.36,12.34,12.35,66400.0,10.1575,10.1657,10.1492,10.1575,66400.0
2010-03-03 15:00:00,12.34,12.36,12.34,12.36,137200.0,10.1492,10.1657,10.1492,10.1657,137200.0
2010-03-03 15:05:00,12.35,12.36,12.34,12.34,98400.0,10.1575,10.1657,10.1492,10.1492,98400.0
2010-03-03 15:10:00,12.34,12.35,12.34,12.34,99600.0,10.1492,10.1575,10.1492,10.1492,99600.0
2010-03-03 15:15:00,12.35,12.36,12.34,12.35,148800.0,10.1575,10.1657,10.1492,10.1575,148800.0
2010-03-03 15:20:00,12.34,12.36,12.34,12.36,108400.0,10.1492,10.1657,10.1492,10.1657,108400.0
2010-03-03 15:25:00,12.36,12.37,12.35,12.37,146000.0,10.1657,10.1739,10.1575,10.1739,146000.0
2010-03-03 15:30:00,12.37,12.38,12.36,12.38,175200.0,10.1739,10.1821,10.1657,10.1821,175200.0
2010-03-03 15:35:00,12.38,12.38,12.36,12.36,135600.0,10.1821,10.1821,10.1657,10.1657,135600.0
2010-03-03 15:40:00,12.36,12.36,12.35,12.36,186800.0,10.1657,10.1657,10.1575,10.1657,186800.0
2010-03-03 15:45:00,12.36,12.37,12.36,12.36,134400.0,10.1657,10.1739,10.1657,10.1657,134400.0
2010-03-03 15:50:00,12.37,12.37,12.36,12.36,147600.0,10.1739,10.1739,10.1657,10.1657,147600.0
2010-03-03 15:55:00,12.36,12.37,12.35,12.36,332800.0,10.1657,10.1739,10.1575,10.1657,332800.0
2010-03-04 09:30:00,12.5,12.63,12.42,12.63,544400.0,10.2808,10.3877,10.215,10.3877,544400.0
2010-03-04 09:35:00,12.63,12.74,12.63,12.72,298000.0,10.3877,10.4782,10.3877,10.4618,298000.0
2010-03-04 09:40:00,12.73,12.74,12.66,12.7,282400.0,10.47,10.4782,10.4124,10.4453,282400.0
2010-03-04 09:45:00,12.7,12.75,12.69,12.72,586000.0,10.4453,10.4864,10.4371,10.4618,586000.0
2010-03-04 09:50:00,12.72,12.76,12.72,12.76,347600.0,10.4618,10.4947,10.4618,10.4947,347600.0
2010-03-04 09:55:00,12.77,12.8,12.76,12.79,193200.0,10.5029,10.5276,10.4947,10.5193,193200.0
2010-03-04 10:00:00,12.79,12.8,12.74,12.77,302000.0,10.5193,10.5276,10.4782,10.5029,302000.0
2010-03-04 10:05:00,12.77,12.77,12.72,12.74,456400.0,10.5029,10.5029,10.4618,10.4782,456400.0
2010-03-04 10:10:00,12.74,12.76,12.74,12.74,220800.0,10.4782,10.4947,10.4782,10.4782,220800.0
2010-03-04 10:15:00,12.74,12.74,12.69,12.7,181600.0,10.4782,10.4782,10.4371,10.4453,181600.0
2010-03-04 10:20:00,12.71,12.72,12.68,12.69,334400.0,10.4535,10.4618,10.4289,10.4371,334400.0
2010-03-04 10:25:00,12.69,12.72,12.67,12.71,183200.0,10.4371,10.4618,10.4206,10.4535,183200.0
2010-03-04 10:30:00,12.71,12.72,12.7,12.72,70000.0,10.4535,10.4618,10.4453,10.4618,70000.0
2010-03-04 10:35:00,12.72,12.74,12.72,12.74,74800.0,10.4618,10.4782,10.4618,10.4782,74800.0
2010-03-04 10:40:00,12.74,12.76,12.73,12.75,192000.0,10.4782,10.4947,10.47,10.4864,192000.0
2010-03-04 10:45:00,12.75,12.76,12.74,12.76,143600.0,10.4864,10.4947,10.4782,10.4947,143600.0
2010-03-04 10:50:00,12.76,12.76,12.75,12.75,62400.0,10.4947,10.4947,10.4864,10.4864,62400.0
2010-03-04 10:55:00,12.75,12.78,12.75,12.77,130000.0,10.4864,10.5111,10.4864,10.5029,130000.0
2010-03-04 11:00:00,12.77,12.79,12.77,12.79,92800.0,10.5029,10.5193,10.5029,10.5193,92800.0
2010-03-04 11:05:00,12.79,12.8,12.78,12.79,90400.0,10.5193,10.5276,10.5111,10.5193,90400.0
2010-03-04 11:10:00,12.79,12.81,12.79,12.8,99200.0,10.5193,10.5358,10.5193,10.5276,99200.0
2010-03-04 11:15:00,12.8,12.8,12.8,12.8,81200.0,10.5276,10.5276,10.5276,10.5276,81200.0
2010-03-04 11:20:00,12.8,12.82,12.8,12.81,147200.0,10.5276,10.544,10.5276,10.5358,147200.0
2010-03-04 11:25:00,12.82,12.84,12.82,12.83,699200.0,10.544,10.5605,10.544,10.5522,699200.0
2010-03-04 11:30:00,12.83,12.84,12.82,12.83,345200.0,10.5522,10.5605,10.544,10.5522,345200.0
2010-03-04 11:35:00,12.83,12.83,12.82,12.83,74800.0,10.5522,10.5522,10.544,10.5522,74800.0
2010-03-04 11:40:00,12.83,12.83,12.79,12.79,102000.0,10.5522,10.5522,10.5193,10.5193,102000.0
2010-03-04 11:45:00,12.79,12.82,12.79,12.82,322800.0,10.5193,10.544,10.5193,10.544,322800.0
2010-03-04 11:50:00,12.82,12.85,12.81,12.83,435600.0,10.544,10.5687,10.5358,10.5522,435600.0
2010-03-04 11:55:00,12.84,12.84,12.81,12.81,306000.0,10.5605,10.5605,10.5358,10.5358,306000.0
2010-03-04 12:00:00,12.81,12.81,12.79,12.81,322800.0,10.5358,10.5358,10.5193,10.5358,322800.0
2010-03-04 12:05:00,12.81,12.83,12.81,12.83,386400.0,10.5358,10.5522,10.5358,10.5522,386400.0
2010-03-04 12:10:00,12.83,12.83,12.82,12.82,42400.0,10.5522,10.5522,10.544,10.544,42400.0
2010-03-04 12:15:00,12.82,12.84,12.82,12.82,42000.0,10.544,10.5605,10.544,10.544,42000.0
2010-03-04 12:20:00,12.82,12.85,12.81,12.85,91600.0,10.544,10.5687,10.5358,10.5687,91600.0
2010-03-04 12:25:00,12.85,12.89,12.85,12.88,130000.0,10.5687,10.6016,10.5687,10.5934,130000.0
2010-03-04 12:30:00,12.88,12.89,12.85,12.86,192800.0,10.5934,10.6016,10.5687,10.5769,192800.0
2010-03-04 12:35:00,12.86,12.86,12.83,12.84,104800.0,10.5769,10.5769,10.5522,10.5605,104800.0
2010-03-04 12:40:00,12.84,12.84,12.82,12.83,108000.0,10.5605,10.5605,10.544,10.5522,108000.0
2010-03-04 12:45:00,12.83,12.83,12.8,12.8,114800.0,10.5522,10.5522,10.5276,10.5276,114800.0
2010-03-04 12:50:00,12.8,12.81,12.78,12.79,56800.0,10.5276,10.5358,10.5111,10.5193,56800.0
2010-03-04 12:55:00,12.79,12.8,12.79,12.79,169200.0,10.5193,10.5276,10.5193,10.5193,169200.0
2010-03-04 13:00:00,12.79,12.8,12.78,12.79,27200.0,10.5193,10.5276,10.5111,10.5193,27200.0
2010-03-04 13:05:00,12.79,12.79,12.77,12.78,124400.0,10.5193,10.5193,10.5029,10.5111,124400.0
2010-03-04 13:10:00,12.78,12.78,12.75,12.76,149600.0,10.5111,10.5111,10.4864,10.4947,149600.0
2010-03-04 13:15:00,12.76,12.77,12.76,12.76,56400.0,10.4947,10.5029,10.4947,10.4947,56400.0
2010-03-04 13:20:00,12.76,12.76,12.74,12.76,49600.0,10.4947,10.4947,10.4782,10.4947,49600.0
2010-03-04 13:25:00,12.76,12.76,12.75,12.75,64800.0,10.4947,10.4947,10.4864,10.4864,64800.0
2010-03-04 13:30:00,12.75,12.75,12.74,12.75,330000.0,10.4864,10.4864,10.4782,10.4864,330000.0
2010-03-04 13:35:00,12.75,12.75,12.74,12.74,53600.0,10.4864,10.4864,10.4782,10.4782,53600.0
2010-03-04 13:40:00,12.74,12.74,12.72,12.73,81200.0,10.4782,10.4782,10.4618,10.47,81200.0
2010-03-04 13:45:00,12.73,12.74,12.73,12.73,36000.0,10.47,10.4782,10.47,10.47,36000.0
2010-03-04 13:50:00,12.73,12.77,12.73,12.77,92000.0,10.47,10.5029,10.47,10.5029,92000.0
2010-03-04 13:55:00,12.77,12.77,12.76,12.77,33600.0,10.5029,10.5029,10.4947,10.5029,33600.0
2010-03-04 14:00:00,12.77,12.77,12.75,12.75,46000.0,10.5029,10.5029,10.4864,10.4864,46000.0
2010-03-04 14:05:00,12.75,12.76,12.75,12.75,140400.0,10.4864,10.4947,10.4864,10.4864,140400.0
2010-03-04 14:10:00,12.74,12.75,12.74,12.75,44800.0,10.4782,10.4864,10.4782,10.4864,44800.0
2010-03-04 14:15:00,12.75,12.75,12.74,12.74,57200.0,10.4864,10.4864,10.4782,10.4782,57200.0
2010-03-04 14:20:00,12.74,12.75,12.74,12.75,29600.0,10.4782,10.4864,10.4782,10.4864,29600.0
2010-03-04 14:25:00,12.75,12.75,12.74,12.75,27200.0,10.4864,10.4864,10.4782,10.4864,27200.0
2010-03-04 14:30:00,12.75,12.76,12.74,12.76,249200.0,10.4864,10.4947,10.4782,10.4947,249200.0
2010-03-04 14:35:00,12.76,12.76,12.75,12.76,68000.0,10.4947,10.4947,10.4864,10.4947,68000.0
2010-03-04 14:40:00,12.76,12.76,12.75,12.75,96800.0,10.4947,10.4947,10.4864,10.4864,96800.0
2010-03-04 14:45:00,12.75,12.76,12.75,12.76,178400.0,10.4864,10.4947,10.4864,10.4947,178400.0
2010-03-04 14:50:00,12.76,12.76,12.76,12.76,114000.0,10.4947,10.4947,10.4947,10.4947,114000.0
2010-03-04 14:55:00,12.76,12.76,12.76,12.76,121600.0,10.4947,10.4947,10.4947,10.4947,121600.0
2010-03-04 15:00:00,12.76,12.76,12.76,12.76,294800.0,10.4947,10.4947,10.4947,10.4947,294800.0
2010-03-04 15:05:00,12.76,12.76,12.76,12.76,118800.0,10.4947,10.4947,10.4947,10.4947,118800.0
2010-03-04 15:10:00,12.76,12.76,12.74,12.74,116400.0,10.4947,10.4947,10.4782,10.4782,116400.0
2010-03-04 15:15:00,12.75,12.76,12.74,12.76,135200.0,10.4864,10.4947,10.4782,10.4947,135200.0
2010-03-04 15:20:00,12.76,12.76,12.75,12.75,184800.0,10.4947,10.4947,10.4864,10.4864,184800.0
2010-03-04 15:25:00,12.75,12.76,12.75,12.76,114000.0,10.4864,10.4947,10.4864,10.4947,114000.0
2010-03-04 15:30:00,12.76,12.78,12.76,12.78,195200.0,10.4947,10.5111,10.4947,10.5111,195200.0
2010-03-04 15:35:00,12.78,12.78,12.78,12.78,143200.0,10.5111,10.5111,10.5111,10.5111,143200.0
2010-03-04 15:40:00,12.78,12.78,12.77,12.78,358800.0,10.5111,10.5111,10.5029,10.5111,358800.0
2010-03-04 15:45:00,12.78,12.79,12.78,12.78,386800.0,10.5111,10.5193,10.5111,10.5111,386800.0
2010-03-04 15:50:00,12.78,12.78,12.77,12.77,260800.0,10.5111,10.5111,10.5029,10.5029,260800.0
2010-03-04 15:55:00,12.77,12.77,12.76,12.77,592800.0,10.5029,10.5029,10.4947,10.5029,592800.0
2010-03-05 09:30:00,12.8,12.85,12.77,12.77,162800.0,10.5276,10.5687,10.5029,10.5029,162800.0
2010-03-05 09:35:00,12.77,12.79,12.76,12.79,154800.0,10.5029,10.5193,10.4947,10.5193,154800.0
2010-03-05 09:40:00,12.79,12.8,12.78,12.78,108000.0,10.5193,10.5276,10.5111,10.5111,108000.0
2010-03-05 09:45:00,12.78,12.79,12.77,12.79,256000.0,10.5111,10.5193,10.5029,10.5193,256000.0
2010-03-05 09:50:00,12.79,12.79,12.76,12.77,214800.0,10.5193,10.5193,10.4947,10.5029,214800.0
2010-03-05 09:55:00,12.77,12.77,12.75,12.76,132400.0,10.5029,10.5029,10.4864,10.4947,132400.0
2010-03-05 10:00:00,12.76,12.77,12.76,12.77,107600.0,10.4947,10.5029,10.4947,10.5029,107600.0
2010-03-05 10:05:00,12.77,12.79,12.77,12.78,474000.0,10.5029,10.5193,10.5029,10.5111,474000.0
2010-03-05 10:10:00,12.78,12.79,12.77,12.78,234800.0,10.5111,10.5193,10.5029,10.5111,234800.0
2010-03-05 10:15:00,12.79,12.79,12.76,12.76,172400.0,10.5193,10.5193,10.4947,10.4947,172400.0
2010-03-05 10:20:00,12.76,12.77,12.75,12.77,150400.0,10.4947,10.5029,10.4864,10.5029,150400.0
2010-03-05 10:25:00,12.76,12.77,12.74,12.77,305200.0,10.4947,10.5029,10.4782,10.5029,305200.0
2010-03-05 10:30:00,12.76,12.77,12.75,12.75,175600.0,10.4947,10.5029,10.4864,10.4864,175600.0
2010-03-05 10:35:00,12.75,12.76,12.73,12.74,118400.0,10.4864,10.4947,10.47,10.4782,118400.0
2010-03-05 10:40:00,12.75,12.75,12.74,12.74,138400.0,10.4864,10.4864,10.4782,10.4782,138400.0
2010-03-05 10:45:00,12.74,12.74,12.73,12.74,87200.0,10.4782,10.4782,10.47,10.4782,87200.0
2010-03-05 10:50:00,12.74,12.74,12.73,12.74,58000.0,10.4782,10.4782,10.47,10.4782,58000.0
2010-03-05 10:55:00,12.74,12.74,12.73,12.74,98400.0,10.4782,10.4782,10.47,10.4782,98400.0
2010-03-05 11:00:00,12.74,12.74,12.72,12.73,105200.0,10.4782,10.4782,10.4618,10.47,105200.0
2010-03-05 11:05:00,12.73,12.74,12.72,12.74,87200.0,10.47,10.4782,10.4618,10.4782,87200.0
2010-03-05 11:10:00,12.74,12.75,12.74,12.75,132000.0,10.4782,10.4864,10.4782,10.4864,132000.0
2010-03-05 11:15:00,12.75,12.75,12.74,12.74,141200.0,10.4864,10.4864,10.4782,10.4782,141200.0
2010-03-05 11:20:00,12.74,12.74,12.72,12.72,133200.0,10.4782,10.4782,10.4618,10.4618,133200.0
2010-03-05 11:25:00,12.72,12.73,12.72,12.73,73600.0,10.4618,10.47,10.4618,10.47,73600.0
2010-03-05 11:30:00,12.73,12.73,12.72,12.72,116000.0,10.47,10.47,10.4618,10.4618,116000.0
2010-03-05 11:35:00,12.72,12.72,12.71,12.72,44800.0,10.4618,10.4618,10.4535,10.4618,44800.0
2010-03-05 11:40:00,12.72,12.72,12.72,12.72,40400.0,10.4618,10.4618,10.4618,10.4618,40400.0
2010-03-05 11:45:00,12.72,12.73,12.72,12.72,52000.0,10.4618,10.47,10.4618,10.4618,52000.0
2010-03-05 11:50:00,12.72,12.72,12.72,12.72,36400.0,10.4618,10.4618,10.4618,10.4618,36400.0
2010-03-05 11:55:00,12.72,12.72,12.71,12.71,97200.0,10.4618,10.4618,10.4535,10.4535,97200.0
2010-03-05 12:00:00,12.71,12.71,12.71,12.71,34000.0,10.4535,10.4535,10.4535,10.4535,34000.0
2010-03-05 12:05:00,12.71,12.71,12.71,12.71,81200.0,10.4535,10.4535,10.4535,10.4535,81200.0
2010-03-05 12:10:00,12.71,12.72,12.71,12.71,62000.0,10.4535,10.4618,10.4535,10.4535,62000.0
2010-03-05 12:15:00,12.72,12.72,12.71,12.71,88000.0,10.4618,10.4618,10.4535,10.4535,88000.0
2010-03-05 12:20:00,12.71,12.71,12.7,12.7,95200.0,10.4535,10.4535,10.4453,10.4453,95200.0
2010-03-05 12:25:00,12.7,12.7,12.69,12.69,54400.0,10.4453,10.4453,10.4371,10.4371,54400.0
2010-03-05 12:30:00,12.69,12.7,12.69,12.7,72800.0,10.4371,10.4453,10.4371,10.4453,72800.0
2010-03-05 12:35:00,12.7,12.7,12.7,12.7,77600.0,10.4453,10.4453,10.4453,10.4453,77600.0
2010-03-05 12:40:00,12.7,12.7,12.69,12.7,68000.0,10.4453,10.4453,10.4371,10.4453,68000.0
2010-03-05 12:45:00,12.7,12.71,12.7,12.7,80400.0,10.4453,10.4535,10.4453,10.4453,80400.0
2010-03-05 12:50:00,12.7,12.7,12.7,12.7,39600.0,10.4453,10.4453,10.4453,10.4453,39600.0
2010-03-05 12:55:00,12.7,12.71,12.7,12.71,32800.0,10.4453,10.4535,10.4453,10.4535,32800.0
2010-03-05 13:00:00,12.71,12.72,12.71,12.72,110400.0,10.4535,10.4618,10.4535,10.4618,110400.0
2010-03-05 13:05:00,12.72,12.72,12.71,12.72,143200.0,10.4618,10.4618,10.4535,10.4618,143200.0
2010-03-05 13:10:00,12.72,12.72,12.72,12.72,102800.0,10.4618,10.4618,10.4618,10.4618,102800.0
2010-03-05 13:15:00,12.72,12.72,12.72,12.72,52400.0,10.4618,10.4618,10.4618,10.4618,52400.0
2010-03-05 13:20:00,12.72,12.72,12.71,12.71,131200.0,10.4618,10.4618,10.4535,10.4535,131200.0
2010-03-05 13:25:00,12.71,12.71,12.71,12.71,25200.0,10.4535,10.4535,10.4535,10.4535,25200.0
2010-03-05 13:30:00,12.71,12.72,12.71,12.72,162400.0,10.4535,10.4618,10.4535,10.4618,162400.0
2010-03-05 13:35:00,12.72,12.72,12.71,12.72,106400.0,10.4618,10.4618,10.4535,10.4618,106400.0
2010-03-05 13:40:00,12.72,12.74,12.72,12.73,119200.0,10.4618,10.4782,10.4618,10.47,119200.0
2010-03-05 13:45:00,12.74,12.74,12.73,12.74,130000.0,10.4782,10.4782,10.47,10.4782,130000.0
2010-03-05 13:50:00,12.74,12.74,12.71,12.71,136400.0,10.4782,10.4782,10.4535,10.4535,136400.0
2010-03-05 13:55:00,12.71,12.72,12.71,12.72,58400.0,10.4535,10.4618,10.4535,10.4618,58400.0
2010-03-05 14:00:00,12.72,12.72,12.72,12.72,68400.0,10.4618,10.4618,10.4618,10.4618,68400.0
2010-03-05 14:05:00,12.72,12.73,12.72,12.73,98800.0,10.4618,10.47,10.4618,10.47,98800.0
2010-03-05 14:10:00,12.72,12.73,12.71,12.72,82400.0,10.4618,10.47,10.4535,10.4618,82400.0
2010-03-05 14:15:00,12.72,12.72,12.72,12.72,33600.0,10.4618,10.4618,10.4618,10.4618,33600.0
2010-03-05 14:20:00,12.72,12.72,12.72,12.72,61600.0,10.4618,10.4618,10.4618,10.4618,61600.0
2010-03-05 14:25:00,12.72,12.72,12.71,12.72,65200.0,10.4618,10.4618,10.4535,10.4618,65200.0
2010-03-05 14:30:00,12.72,12.74,12.72,12.74,582000.0,10.4618,10.4782,10.4618,10.4782,582000.0
2010-03-05 14:35:00,12.73,12.74,12.73,12.73,102800.0,10.47,10.4782,10.47,10.47,102800.0
2010-03-05 14:40:00,12.73,12.75,12.73,12.74,167200.0,10.47,10.4864,10.47,10.4782,167200.0
2010-03-05 14:45:00,12.75,12.76,12.74,12.76,176800.0,10.4864,10.4947,10.4782,10.4947,176800.0
2010-03-05 14:50:00,12.76,12.77,12.76,12.77,208000.0,10.4947,10.5029,10.4947,10.5029,208000.0
2010-03-05 14:55:00,12.77,12.77,12.76,12.77,137200.0,10.5029,10.5029,10.4947,10.5029,137200.0
2010-03-05 15:00:00,12.77,12.77,12.76,12.77,243200.0,10.5029,10.5029,10.4947,10.5029,243200.0
2010-03-05 15:05:00,12.77,12.77,12.76,12.76,101200.0,10.5029,10.5029,10.4947,10.4947,101200.0
2010-03-05 15:10:00,12.76,12.76,12.76,12.76,42000.0,10.4947,10.4947,10.4947,10.4947,42000.0
2010-03-05 15:15:00,12.76,12.77,12.76,12.77,182800.0,10.4947,10.5029,10.4947,10.5029,182800.0
2010-03-05 15:20:00,12.77,12.78,12.77,12.77,76800.0,10.5029,10.5111,10.5029,10.5029,76800.0
2010-03-05 15:25:00,12.77,12.78,12.76,12.77,815200.0,10.5029,10.5111,10.4947,10.5029,815200.0
2010-03-05 15:30:00,12.77,12.78,12.77,12.78,156800.0,10.5029,10.5111,10.5029,10.5111,156800.0
2010-03-05 15:35:00,12.78,12.78,12.77,12.78,141200.0,10.5111,10.5111,10.5029,10.5111,141200.0
2010-03-05 15:40:00,12.78,12.78,12.77,12.78,114000.0,10.5111,10.5111,10.5029,10.5111,114000.0
2010-03-05 15:45:00,12.78,12.79,12.78,12.78,260400.0,10.5111,10.5193,10.5111,10.5111,260400.0
2010-03-05 15:50:00,12.79,12.79,12.78,12.79,492800.0,10.5193,10.5193,10.5111,10.5193,492800.0
2010-03-05 15:55:00,12.79,12.79,12.76,12.79,813200.0,10.5193,10.5193,10.4947,10.5193,813200.0
2010-03-08 09:30:00,12.77,12.79,12.74,12.79,224800.0,10.5029,10.5193,10.4782,10.5193,224800.0
2010-03-08 09:35:00,12.79,12.8,12.78,12.8,85200.0,10.5193,10.5276,10.5111,10.5276,85200.0
2010-03-08 09:40:00,12.8,12.81,12.8,12.81,60800.0,10.5276,10.5358,10.5276,10.5358,60800.0
2010-03-08 09:45:00,12.81,12.81,12.78,12.78,165600.0,10.5358,10.5358,10.5111,10.5111,165600.0
2010-03-08 09:50:00,12.78,12.82,12.78,12.81,70800.0,10.5111,10.544,10.5111,10.5358,70800.0
2010-03-08 09:55:00,12.81,12.84,12.81,12.82,88800.0,10.5358,10.5605,10.5358,10.544,88800.0
2010-03-08 10:00:00,12.82,12.85,12.82,12.84,90400.0,10.544,10.5687,10.544,10.5605,90400.0
2010-03-08 10:05:00,12.84,12.84,12.83,12.84,64000.0,10.5605,10.5605,10.5522,10.5605,64000.0
2010-03-08 10:10:00,12.84,12.85,12.84,12.84,52800.0,10.5605,10.5687,10.5605,10.5605,52800.0
2010-03-08 10:15:00,12.84,12.85,12.84,12.85,111600.0,10.5605,10.5687,10.5605,10.5687,111600.0
2010-03-08 10:20:00,12.85,12.87,12.85,12.86,108000.0,10.5687,10.5851,10.5687,10.5769,108000.0
2010-03-08 10:25:00,12.87,12.87,12.84,12.84,90800.0,10.5851,10.5851,10.5605,10.5605,90800.0
2010-03-08 10:30:00,12.84,12.85,12.84,12.84,95600.0,10.5605,10.5687,10.5605,10.5605,95600.0
2010-03-08 10:35:00,12.84,12.85,12.84,12.84,32000.0,10.5605,10.5687,10.5605,10.5605,32000.0
2010-03-08 10:40:00,12.84,12.85,12.84,12.84,55600.0,10.5605,10.5687,10.5605,10.5605,55600.0
2010-03-08 10:45:00,12.84,12.85,12.84,12.85,29200.0,10.5605,10.5687,10.5605,10.5687,29200.0
2010-03-08 10:50:00,12.85,12.85,12.85,12.85,37600.0,10.5687,10.5687,10.5687,10.5687,37600.0
2010-03-08 10:55:00,12.85,12.85,12.85,12.85,25600.0,10.5687,10.5687,10.5687,10.5687,25600.0
2010-03-08 11:00:00,12.85,12.85,12.85,12.85,39600.0,10.5687,10.5687,10.5687,10.5687,39600.0
2010-03-08 11:05:00,12.85,12.87,12.85,12.86,40800.0,10.5687,10.5851,10.5687,10.5769,40800.0
2010-03-08 11:10:00,12.86,12.86,12.84,12.85,32000.0,10.5769,10.5769,10.5605,10.5687,32000.0
2010-03-08 11:15:00,12.85,12.85,12.85,12.85,28000.0,10.5687,10.5687,10.5687,10.5687,28000.0
2010-03-08 11:20:00,12.85,12.85,12.84,12.84,59200.0,10.5687,10.5687,10.5605,10.5605,59200.0
2010-03-08 11:25:00,12.84,12.85,12.84,12.84,36000.0,10.5605,10.5687,10.5605,10.5605,36000.0
2010-03-08 11:30:00,12.84,12.84,12.84,12.84,82000.0,10.5605,10.5605,10.5605,10.5605,82000.0
2010-03-08 11:35:00,12.84,12.84,12.84,12.84,28400.0,10.5605,10.5605,10.5605,10.5605,28400.0
2010-03-08 11:40:00,12.84,12.86,12.84,12.86,74000.0,10.5605,10.5769,10.5605,10.5769,74000.0
2010-03-08 11:45:00,12.86,12.86,12.84,12.84,57200.0,10.5769,10.5769,10.5605,10.5605,57200.0
2010-03-08 11:50:00,12.84,12.85,12.84,12.85,32000.0,10.5605,10.5687,10.5605,10.5687,32000.0
2010-03-08 11:55:00,12.85,12.87,12.85,12.86,52000.0,10.5687,10.5851,10.5687,10.5769,52000.0
2010-03-08 12:00:00,12.86,12.87,12.86,12.87,81600.0,10.5769,10.5851,10.5769,10.5851,81600.0
2010-03-08 12:05:00,12.87,12.88,12.87,12.87,43600.0,10.5851,10.5934,10.5851,10.5851,43600.0
2010-03-08 12:10:00,12.87,12.87,12.87,12.87,31200.0,10.5851,10.5851,10.5851,10.5851,31200.0
2010-03-08 12:15:00,12.87,12.87,12.87,12.87,40800.0,10.5851,10.5851,10.5851,10.5851,40800.0
2010-03-08 12:20:00,12.87,12.87,12.87,12.87,22000.0,10.5851,10.5851,10.5851,10.5851,22000.0
2010-03-08 12:25:00,12.87,12.87,12.86,12.86,56000.0,10.5851,10.5851,10.5769,10.5769,56000.0
2010-03-08 12:30:00,12.86,12.87,12.85,12.85,36000.0,10.5769,10.5851,10.5687,10.5687,36000.0
2010-03-08 12:35:00,12.85,12.86,12.85,12.86,55200.0,10.5687,10.5769,10.5687,10.5769,55200.0
2010-03-08 12:40:00,12.86,12.87,12.86,12.87,61200.0,10.5769,10.5851,10.5769,10.5851,61200.0
2010-03-08 12:45:00,12.87,12.87,12.86,12.86,50400.0,10.5851,10.5851,10.5769,10.5769,50400.0
2010-03-08 12:50:00,12.86,12.88,12.86,12.87,69600.0,10.5769,10.5934,10.5769,10.5851,69600.0
2010-03-08 12:55:00,12.87,12.88,12.87,12.88,79200.0,10.5851,10.5934,10.5851,10.5934,79200.0
2010-03-08 13:00:00,12.87,12.89,12.87,12.89,125200.0,10.5851,10.6016,10.5851,10.6016,125200.0
2010-03-08 13:05:00,12.89,12.89,12.89,12.89,36400.0,10.6016,10.6016,10.6016,10.6016,36400.0
2010-03-08 13:10:00,12.89,12.9,12.89,12.89,108400.0,10.6016,10.6098,10.6016,10.6016,108400.0
2010-03-08 13:15:00,12.89,12.9,12.88,12.88,95600.0,10.6016,10.6098,10.5934,10.5934,95600.0
2010-03-08 13:20:00,12.88,12.88,12.87,12.87,34400.0,10.5934,10.5934,10.5851,10.5851,34400.0
2010-03-08 13:25:00,12.87,12.89,12.86,12.89,152000.0,10.5851,10.6016,10.5769,10.6016,152000.0
2010-03-08 13:30:00,12.89,12.9,12.89,12.89,22400.0,10.6016,10.6098,10.6016,10.6016,22400.0
2010-03-08 13:35:00,12.89,12.9,12.89,12.89,63600.0,10.6016,10.6098,10.6016,10.6016,63600.0
2010-03-08 13:40:00,12.89,12.91,12.89,12.91,45200.0,10.6016,10.618,10.6016,10.618,45200.0
2010-03-08 13:45:00,12.9,12.9,12.9,12.9,27200.0,10.6098,10.6098,10.6098,10.6098,27200.0
2010-03-08 13:50:00,12.9,12.9,12.9,12.9,100800.0,10.6098,10.6098,10.6098,10.6098,100800.0
2010-03-08 13:55:00,12.9,12.9,12.89,12.9,35600.0,10.6098,10.6098,10.6016,10.6098,35600.0
2010-03-08 14:00:00,12.9,12.9,12.9,12.9,40400.0,10.6098,10.6098,10.6098,10.6098,40400.0
2010-03-08 14:05:00,12.9,12.9,12.9,12.9,13600.0,10.6098,10.6098,10.6098,10.6098,13600.0
2010-03-08 14:10:00,12.9,12.9,12.9,12.9,27200.0,10.6098,10.6098,10.6098,10.6098,27200.0
2010-03-08 14:15:00,12.9,12.9,12.88,12.88,44400.0,10.6098,10.6098,10.5934,10.5934,44400.0
2010-03-08 14:20:00,12.88,12.89,12.88,12.89,62000.0,10.5934,10.6016,10.5934,10.6016,62000.0
2010-03-08 14:25:00,12.89,12.89,12.88,12.88,88400.0,10.6016,10.6016,10.5934,10.5934,88400.0
2010-03-08 14:30:00,12.89,12.91,12.88,12.91,122000.0,10.6016,10.618,10.5934,10.618,122000.0
2010-03-08 14:35:00,12.91,12.91,12.9,12.91,47200.0,10.618,10.618,10.6098,10.618,47200.0
2010-03-08 14:40:00,12.9,12.91,12.9,12.9,30000.0,10.6098,10.618,10.6098,10.6098,30000.0
2010-03-08 14:45:00,12.9,12.9,12.89,12.89,52800.0,10.6098,10.6098,10.6016,10.6016,52800.0
2010-03-08 14:50:00,12.89,12.91,12.89,12.9,180400.0,10.6016,10.618,10.6016,10.6098,180400.0
2010-03-08 14:55:00,12.9,12.9,12.9,12.9,65200.0,10.6098,10.6098,10.6098,10.6098,65200.0
2010-03-08 15:00:00,12.9,12.9,12.9,12.9,62000.0,10.6098,10.6098,10.6098,10.6098,62000.0
2010-03-08 15:05:00,12.9,12.9,12.89,12.9,106000.0,10.6098,10.6098,10.6016,10.6098,106000.0
2010-03-08 15:10:00,12.9,12.91,12.9,12.91,249600.0,10.6098,10.618,10.6098,10.618,249600.0
2010-03-08 15:15:00,12.91,12.91,12.9,12.91,256800.0,10.618,10.618,10.6098,10.618,256800.0
2010-03-08 15:20:00,12.91,12.93,12.9,12.9,349600.0,10.618,10.6345,10.6098,10.6098,349600.0
2010-03-08 15:25:00,12.9,12.92,12.9,12.92,167200.0,10.6098,10.6263,10.6098,10.6263,167200.0
2010-03-08 15:30:00,12.92,12.92,12.91,12.92,132000.0,10.6263,10.6263,10.618,10.6263,132000.0
2010-03-08 15:35:00,12.92,12.94,12.92,12.94,212000.0,10.6263,10.6427,10.6263,10.6427,212000.0
2010-03-08 15:40:00,12.94,12.95,12.94,12.95,118800.0,10.6427,10.6509,10.6427,10.6509,118800.0
2010-03-08 15:45:00,12.95,12.95,12.95,12.95,129200.0,10.6509,10.6509,10.6509,10.6509,129200.0
2010-03-08 15:50:00,12.95,12.97,12.95,12.96,488400.0,10.6509,10.6674,10.6509,10.6592,488400.0
2010-03-08 15:55:00,12.96,12.97,12.93,12.94,437600.0,10.6592,10.6674,10.6345,10.6427,437600.0
2010-03-09 09:30:00,12.95,12.96,12.9,12.93,128000.0,10.6509,10.6592,10.6098,10.6345,128000.0
2010-03-09 09:35:00,12.93,12.94,12.9,12.91,124800.0,10.6345,10.6427,10.6098,10.618,124800.0
2010-03-09 09:40:00,12.91,12.92,12.86,12.87,235600.0,10.618,10.6263,10.5769,10.5851,235600.0
2010-03-09 09:45:00,12.87,12.88,12.86,12.87,172400.0,10.5851,10.5934,10.5769,10.5851,172400.0
2010-03-09 09:50:00,12.86,12.86,12.84,12.85,215600.0,10.5769,10.5769,10.5605,10.5687,215600.0
2010-03-09 09:55:00,12.85,12.86,12.84,12.86,102400.0,10.5687,10.5769,10.5605,10.5769,102400.0
2010-03-09 10:00:00,12.86,12.86,12.85,12.85,90800.0,10.5769,10.5769,10.5687,10.5687,90800.0
2010-03-09 10:05:00,12.85,12.86,12.85,12.85,130000.0,10.5687,10.5769,10.5687,10.5687,130000.0
2010-03-09 10:10:00,12.85,12.85,12.84,12.85,278000.0,10.5687,10.5687,10.5605,10.5687,278000.0
2010-03-09 10:15:00,12.84,12.88,12.84,12.87,86400.0,10.5605,10.5934,10.5605,10.5851,86400.0
2010-03-09 10:20:00,12.87,12.9,12.87,12.9,118800.0,10.5851,10.6098,10.5851,10.6098,118800.0
2010-03-09 10:25:00,12.89,12.9,12.88,12.88,66000.0,10.6016,10.6098,10.5934,10.5934,66000.0
2010-03-09 10:30:00,12.88,12.91,12.88,12.91,73200.0,10.5934,10.618,10.5934,10.618,73200.0
2010-03-09 10:35:00,12.91,12.92,12.91,12.91,101200.0,10.618,10.6263,10.618,10.618,101200.0
2010-03-09 10:40:00,12.91,12.93,12.9,12.93,88400.0,10.618,10.6345,10.6098,10.6345,88400.0
2010-03-09 10:45:00,12.93,12.93,12.92,12.93,36400.0,10.6345,10.6345,10.6263,10.6345,36400.0
2010-03-09 10:50:00,12.93,12.94,12.93,12.93,37200.0,10.6345,10.6427,10.6345,10.6345,37200.0
2010-03-09 10:55:00,12.93,12.93,12.91,12.92,68800.0,10.6345,10.6345,10.618,10.6263,68800.0
2010-03-09 11:00:00,12.92,12.92,12.9,12.9,149200.0,10.6263,10.6263,10.6098,10.6098,149200.0
2010-03-09 11:05:00,12.9,12.92,12.9,12.91,73600.0,10.6098,10.6263,10.6098,10.618,73600.0
2010-03-09 11:10:00,12.91,12.92,12.9,12.91,80800.0,10.618,10.6263,10.6098,10.618,80800.0
2010-03-09 11:15:00,12.91,12.93,12.9,12.93,55200.0,10.618,10.6345,10.6098,10.6345,55200.0
2010-03-09 11:20:00,12.93,12.94,12.93,12.93,138800.0,10.6345,10.6427,10.6345,10.6345,138800.0
2010-03-09 11:25:00,12.93,12.93,12.92,12.93,84800.0,10.6345,10.6345,10.6263,10.6345,84800.0
2010-03-09 11:30:00,12.93,12.94,12.93,12.94,100000.0,10.6345,10.6427,10.6345,10.6427,100000.0
2010-03-09 11:35:00,12.94,12.96,12.93,12.94,118400.0,10.6427,10.6592,10.6345,10.6427,118400.0
2010-03-09 11:40:00,12.94,12.96,12.93,12.94,220400.0,10.6427,10.6592,10.6345,10.6427,220400.0
2010-03-09 11:45:00,12.94,12.94,12.93,12.93,21200.0,10.6427,10.6427,10.6345,10.6345,21200.0
2010-03-09 11:50:00,12.93,12.94,12.93,12.94,46800.0,10.6345,10.6427,10.6345,10.6427,46800.0
2010-03-09 11:55:00,12.94,12.94,12.93,12.94,63600.0,10.6427,10.6427,10.6345,10.6427,63600.0
2010-03-09 12:00:00,12.94,12.94,12.93,12.93,22000.0,10.6427,10.6427,10.6345,10.6345,22000.0
2010-03-09 12:05:00,12.93,12.94,12.93,12.93,30400.0,10.6345,10.6427,10.6345,10.6345,30400.0
2010-03-09 12:10:00,12.93,12.94,12.93,12.94,31200.0,10.6345,10.6427,10.6345,10.6427,31200.0
2010-03-09 12:15:00,12.94,12.94,12.94,12.94,30800.0,10.6427,10.6427,10.6427,10.6427,30800.0
2010-03-09 12:20:00,12.94,12.95,12.94,12.95,41600.0,10.6427,10.6509,10.6427,10.6509,41600.0
2010-03-09 12:25:00,12.95,12.95,12.95,12.95,26000.0,10.6509,10.6509,10.6509,10.6509,26000.0
2010-03-09 12:30:00,12.95,12.95,12.95,12.95,30400.0,10.6509,10.6509,10.6509,10.6509,30400.0
2010-03-09 12:35:00,12.95,12.95,12.95,12.95,94400.0,10.6509,10.6509,10.6509,10.6509,94400.0
2010-03-09 12:40:00,12.95,12.95,12.95,12.95,36400.0,10.6509,10.6509,10.6509,10.6509,36400.0
2010-03-09 12:45:00,12.95,12.96,12.95,12.95,35600.0,10.6509,10.6592,10.6509,10.6509,35600.0
2010-03-09 12:50:00,12.95,12.95,12.94,12.95,87200.0,10.6509,10.6509,10.6427,10.6509,87200.0
2010-03-09 12:55:00,12.95,12.97,12.95,12.96,40000.0,10.6509,10.6674,10.6509,10.6592,40000.0
2010-03-09 13:00:00,12.97,12.97,12.95,12.95,80800.0,10.6674,10.6674,10.6509,10.6509,80800.0
2010-03-09 13:05:00,12.95,12.96,12.94,12.95,51200.0,10.6509,10.6592,10.6427,10.6509,51200.0
2010-03-09 13:10:00,12.95,12.96,12.95,12.95,29200.0,10.6509,10.6592,10.6509,10.6509,29200.0
2010-03-09 13:15:00,12.95,12.96,12.95,12.95,60000.0,10.6509,10.6592,10.6509,10.6509,60000.0
2010-03-09 13:20:00,12.95,12.95,12.95,12.95,32800.0,10.6509,10.6509,10.6509,10.6509,32800.0
2010-03-09 13:25:00,12.95,12.95,12.95,12.95,93200.0,10.6509,10.6509,10.6509,10.6509,93200.0
2010-03-09 13:30:00,12.95,12.96,12.95,12.96,54400.0,10.6509,10.6592,10.6509,10.6592,54400.0
2010-03-09 13:35:00,12.96,12.96,12.96,12.96,68000.0,10.6592,10.6592,10.6592,10.6592,68000.0
2010-03-09 13:40:00,12.96,12.96,12.95,12.96,35600.0,10.6592,10.6592,10.6509,10.6592,35600.0
2010-03-09 13:45:00,12.96,12.96,12.94,12.94,92400.0,10.6592,10.6592,10.6427,10.6427,92400.0
2010-03-09 13:50:00,12.94,12.95,12.93,12.93,148400.0,10.6427,10.6509,10.6345,10.6345,148400.0
2010-03-09 13:55:00,12.93,12.93,12.91,12.92,94000.0,10.6345,10.6345,10.618,10.6263,94000.0
2010-03-09 14:00:00,12.92,12.93,12.92,12.93,146000.0,10.6263,10.6345,10.6263,10.6345,146000.0
2010-03-09 14:05:00,12.93,12.93,12.91,12.91,159200.0,10.6345,10.6345,10.618,10.618,159200.0
2010-03-09 14:10:00,12.92,12.92,12.92,12.92,31200.0,10.6263,10.6263,10.6263,10.6263,31200.0
2010-03-09 14:15:00,12.92,12.93,12.92,12.92,61600.0,10.6263,10.6345,10.6263,10.6263,61600.0
2010-03-09 14:20:00,12.92,12.92,12.9,12.9,171600.0,10.6263,10.6263,10.6098,10.6098,171600.0
2010-03-09 14:25:00,12.91,12.92,12.9,12.92,52800.0,10.618,10.6263,10.6098,10.6263,52800.0
2010-03-09 14:30:00,12.92,12.92,12.91,12.91,160400.0,10.6263,10.6263,10.618,10.618,160400.0
2010-03-09 14:35:00,12.91,12.92,12.88,12.89,121200.0,10.618,10.6263,10.5934,10.6016,121200.0
2010-03-09 14:40:00,12.89,12.91,12.89,12.91,76000.0,10.6016,10.618,10.6016,10.618,76000.0
2010-03-09 14:45:00,12.91,12.92,12.91,12.92,104000.0,10.618,10.6263,10.618,10.6263,104000.0
2010-03-09 14:50:00,12.92,12.92,12.91,12.92,125200.0,10.6263,10.6263,10.618,10.6263,125200.0
2010-03-09 14:55:00,12.91,12.92,12.9,12.9,169600.0,10.618,10.6263,10.6098,10.6098,169600.0
2010-03-09 15:00:00,12.9,12.91,12.89,12.89,247200.0,10.6098,10.618,10.6016,10.6016,247200.0
2010-03-09 15:05:00,12.89,12.89,12.88,12.88,70400.0,10.6016,10.6016,10.5934,10.5934,70400.0
2010-03-09 15:10:00,12.88,12.89,12.87,12.87,121200.0,10.5934,10.6016,10.5851,10.5851,121200.0
2010-03-09 15:15:00,12.87,12.87,12.85,12.86,168800.0,10.5851,10.5851,10.5687,10.5769,168800.0
2010-03-09 15:20:00,12.86,12.86,12.84,12.85,434400.0,10.5769,10.5769,10.5605,10.5687,434400.0
2010-03-09 15:25:00,12.85,12.85,12.83,12.84,448400.0,10.5687,10.5687,10.5522,10.5605,448400.0
2010-03-09 15:30:00,12.84,12.85,12.84,12.85,108800.0,10.5605,10.5687,10.5605,10.5687,108800.0
2010-03-09 15:35:00,12.85,12.88,12.85,12.87,128800.0,10.5687,10.5934,10.5687,10.5851,128800.0
2010-03-09 15:40:00,12.87,12.88,12.87,12.87,176000.0,10.5851,10.5934,10.5851,10.5851,176000.0
2010-03-09 15:45:00,12.87,12.88,12.87,12.87,388800.0,10.5851,10.5934,10.5851,10.5851,388800.0
2010-03-09 15:50:00,12.87,12.9,12.87,12.88,438400.0,10.5851,10.6098,10.5851,10.5934,438400.0
2010-03-09 15:55:00,12.88,12.88,12.87,12.87,262400.0,10.5934,10.5934,10.5851,10.5851,262400.0
2010-03-10 09:30:00,12.92,12.96,12.9,12.96,95600.0,10.6263,10.6592,10.6098,10.6592,95600.0
2010-03-10 09:35:00,12.95,12.96,12.9,12.94,154400.0,10.6509,10.6592,10.6098,10.6427,154400.0
2010-03-10 09:40:00,12.94,12.96,12.93,12.95,132000.0,10.6427,10.6592,10.6345,10.6509,132000.0
2010-03-10 09:45:00,12.95,12.96,12.91,12.92,102400.0,10.6509,10.6592,10.618,10.6263,102400.0
2010-03-10 09:50:00,12.91,12.93,12.91,12.92,216800.0,10.618,10.6345,10.618,10.6263,216800.0
2010-03-10 09:55:00,12.92,12.92,12.9,12.91,78800.0,10.6263,10.6263,10.6098,10.618,78800.0
2010-03-10 10:00:00,12.92,12.96,12.92,12.95,68400.0,10.6263,10.6592,10.6263,10.6509,68400.0
2010-03-10 10:05:00,12.95,12.97,12.95,12.96,54000.0,10.6509,10.6674,10.6509,10.6592,54000.0
2010-03-10 10:10:00,12.96,12.98,12.96,12.98,57600.0,10.6592,10.6756,10.6592,10.6756,57600.0
2010-03-10 10:15:00,12.97,12.97,12.92,12.92,65200.0,10.6674,10.6674,10.6263,10.6263,65200.0
2010-03-10 10:20:00,12.92,12.94,12.92,12.94,50400.0,10.6263,10.6427,10.6263,10.6427,50400.0
2010-03-10 10:25:00,12.94,12.94,12.93,12.94,83200.0,10.6427,10.6427,10.6345,10.6427,83200.0
2010-03-10 10:30:00,12.94,12.96,12.94,12.94,82000.0,10.6427,10.6592,10.6427,10.6427,82000.0
2010-03-10 10:35:00,12.94,12.94,12.92,12.93,88000.0,10.6427,10.6427,10.6263,10.6345,88000.0
2010-03-10 10:40:00,12.93,12.95,12.93,12.95,62000.0,10.6345,10.6509,10.6345,10.6509,62000.0
2010-03-10 10:45:00,12.95,12.95,12.94,12.95,36800.0,10.6509,10.6509,10.6427,10.6509,36800.0
2010-03-10 10:50:00,12.95,12.95,12.94,12.94,55200.0,10.6509,10.6509,10.6427,10.6427,55200.0
2010-03-10 10:55:00,12.94,12.94,12.94,12.94,24400.0,10.6427,10.6427,10.6427,10.6427,24400.0
2010-03-10 11:00:00,12.94,12.96,12.94,12.96,65200.0,10.6427,10.6592,10.6427,10.6592,65200.0
2010-03-10 11:05:00,12.96,12.96,12.95,12.95,51600.0,10.6592,10.6592,10.6509,10.6509,51600.0
2010-03-10 11:10:00,12.95,12.96,12.93,12.93,102000.0,10.6509,10.6592,10.6345,10.6345,102000.0
2010-03-10 11:15:00,12.93,12.94,12.91,12.93,88400.0,10.6345,10.6427,10.618,10.6345,88400.0
2010-03-10 11:20:00,12.93,12.95,12.93,12.94,42800.0,10.6345,10.6509,10.6345,10.6427,42800.0
2010-03-10 11:25:00,12.94,12.95,12.94,12.94,52800.0,10.6427,10.6509,10.6427,10.6427,52800.0
2010-03-10 11:30:00,12.94,12.97,12.94,12.96,252000.0,10.6427,10.6674,10.6427,10.6592,252000.0
2010-03-10 11:35:00,12.96,12.97,12.95,12.96,88400.0,10.6592,10.6674,10.6509,10.6592,88400.0
2010-03-10 11:40:00,12.95,12.96,12.95,12.95,68000.0,10.6509,10.6592,10.6509,10.6509,68000.0
2010-03-10 11:45:00,12.96,12.97,12.95,12.97,160800.0,10.6592,10.6674,10.6509,10.6674,160800.0
2010-03-10 11:50:00,12.97,12.97,12.96,12.97,77200.0,10.6674,10.6674,10.6592,10.6674,77200.0
2010-03-10 11:55:00,12.97,12.97,12.96,12.97,52000.0,10.6674,10.6674,10.6592,10.6674,52000.0
2010-03-10 12:00:00,12.97,12.98,12.97,12.97,62800.0,10.6674,10.6756,10.6674,10.6674,62800.0
2010-03-10 12:05:00,12.97,12.97,12.95,12.96,138000.0,10.6674,10.6674,10.6509,10.6592,138000.0
2010-03-10 12:10:00,12.96,12.96,12.95,12.96,189200.0,10.6592,10.6592,10.6509,10.6592,189200.0
2010-03-10 12:15:00,12.96,12.99,12.96,12.98,196000.0,10.6592,10.6838,10.6592,10.6756,196000.0
2010-03-10 12:20:00,12.98,12.99,12.98,12.99,48800.0,10.6756,10.6838,10.6756,10.6838,48800.0
2010-03-10 12:25:00,12.99,13.0,12.97,12.98,206400.0,10.6838,10.6921,10.6674,10.6756,206400.0
2010-03-10 12:30:00,12.97,12.99,12.97,12.99,137200.0,10.6674,10.6838,10.6674,10.6838,137200.0
2010-03-10 12:35:00,12.99,13.0,12.99,12.99,92000.0,10.6838,10.6921,10.6838,10.6838,92000.0
2010-03-10 12:40:00,12.99,13.0,12.98,12.98,80400.0,10.6838,10.6921,10.6756,10.6756,80400.0
2010-03-10 12:45:00,12.98,13.0,12.98,12.99,62400.0,10.6756,10.6921,10.6756,10.6838,62400.0
2010-03-10 12:50:00,12.99,13.01,12.99,13.01,195200.0,10.6838,10.7003,10.6838,10.7003,195200.0
2010-03-10 12:55:00,13.01,13.01,12.99,13.0,54800.0,10.7003,10.7003,10.6838,10.6921,54800.0
2010-03-10 13:00:00,13.0,13.01,13.0,13.0,37200.0,10.6921,10.7003,10.6921,10.6921,37200.0
2010-03-10 13:05:00,13.0,13.0,12.99,13.0,38000.0,10.6921,10.6921,10.6838,10.6921,38000.0
2010-03-10 13:10:00,13.0,13.02,12.99,13.02,43600.0,10.6921,10.7085,10.6838,10.7085,43600.0
2010-03-10 13:15:00,13.01,13.03,13.01,13.03,62400.0,10.7003,10.7167,10.7003,10.7167,62400.0
2010-03-10 13:20:00,13.03,13.03,13.02,13.02,65200.0,10.7167,10.7167,10.7085,10.7085,65200.0
2010-03-10 13:25:00,13.02,13.03,13.02,13.02,83600.0,10.7085,10.7167,10.7085,10.7085,83600.0
2010-03-10 13:30:00,13.02,13.03,13.02,13.03,48000.0,10.7085,10.7167,10.7085,10.7167,48000.0
2010-03-10 13:35:00,13.03,13.03,13.03,13.03,56000.0,10.7167,10.7167,10.7167,10.7167,56000.0
2010-03-10 13:40:00,13.03,13.04,13.02,13.02,93600.0,10.7167,10.725,10.7085,10.7085,93600.0
2010-03-10 13:45:00,13.02,13.02,13.01,13.01,50800.0,10.7085,10.7085,10.7003,10.7003,50800.0
2010-03-10 13:50:00,13.01,13.01,13.0,13.0,54800.0,10.7003,10.7003,10.6921,10.6921,54800.0
2010-03-10 13:55:00,13.0,13.0,12.99,12.99,30400.0,10.6921,10.6921,10.6838,10.6838,30400.0
2010-03-10 14:00:00,12.99,13.0,12.99,13.0,48400.0,10.6838,10.6921,10.6838,10.6921,48400.0
2010-03-10 14:05:00,13.0,13.02,13.0,13.01,126400.0,10.6921,10.7085,10.6921,10.7003,126400.0
2010-03-10 14:10:00,13.01,13.01,12.99,12.99,106800.0,10.7003,10.7003,10.6838,10.6838,106800.0
2010-03-10 14:15:00,12.99,13.02,12.99,13.02,79600.0,10.6838,10.7085,10.6838,10.7085,79600.0
2010-03-10 14:20:00,13.02,13.03,13.02,13.03,76400.0,10.7085,10.7167,10.7085,10.7167,76400.0
2010-03-10 14:25:00,13.03,13.03,13.02,13.03,132800.0,10.7167,10.7167,10.7085,10.7167,132800.0
2010-03-10 14:30:00,13.02,13.04,13.02,13.04,128400.0,10.7085,10.725,10.7085,10.725,128400.0
2010-03-10 14:35:00,13.04,13.05,13.03,13.04,150000.0,10.725,10.7332,10.7167,10.725,150000.0
2010-03-10 14:40:00,13.04,13.05,13.04,13.04,39200.0,10.725,10.7332,10.725,10.725,39200.0
2010-03-10 14:45:00,13.04,13.05,13.04,13.05,90400.0,10.725,10.7332,10.725,10.7332,90400.0
2010-03-10 14:50:00,13.04,13.05,13.03,13.04,144800.0,10.725,10.7332,10.7167,10.725,144800.0
2010-03-10 14:55:00,13.04,13.04,13.02,13.02,44000.0,10.725,10.725,10.7085,10.7085,44000.0
2010-03-10 15:00:00,13.02,13.04,13.02,13.03,185600.0,10.7085,10.725,10.7085,10.7167,185600.0
2010-03-10 15:05:00,13.03,13.04,13.03,13.04,138400.0,10.7167,10.725,10.7167,10.725,138400.0
2010-03-10 15:10:00,13.03,13.03,13.02,13.03,162000.0,10.7167,10.7167,10.7085,10.7167,162000.0
2010-03-10 15:15:00,13.03,13.05,13.03,13.05,188800.0,10.7167,10.7332,10.7167,10.7332,188800.0
2010-03-10 15:20:00,13.05,13.06,13.04,13.04,92000.0,10.7332,10.7414,10.725,10.725,92000.0
2010-03-10 15:25:00,13.04,13.05,13.04,13.04,205200.0,10.725,10.7332,10.725,10.725,205200.0
2010-03-10 15:30:00,13.04,13.04,13.02,13.04,330000.0,10.725,10.725,10.7085,10.725,330000.0
2010-03-10 15:35:00,13.04,13.04,13.02,13.02,284800.0,10.725,10.725,10.7085,10.7085,284800.0
2010-03-10 15:40:00,13.02,13.03,13.0,13.0,291200.0,10.7085,10.7167,10.6921,10.6921,291200.0
2010-03-10 15:45:00,13.0,13.01,13.0,13.01,314000.0,10.6921,10.7003,10.6921,10.7003,314000.0
2010-03-10 15:50:00,13.01,13.03,13.0,13.02,400000.0,10.7003,10.7167,10.6921,10.7085,400000.0
2010-03-10 15:55:00,13.02,13.04,13.01,13.02,572000.0,10.7085,10.725,10.7003,10.7085,572000.0
2010-03-11 09:30:00,12.97,12.99,12.9,12.98,118400.0,10.6674,10.6838,10.6098,10.6756,118400.0
2010-03-11 09:35:00,12.99,13.02,12.96,12.96,200800.0,10.6838,10.7085,10.6592,10.6592,200800.0
2010-03-11 09:40:00,12.96,13.0,12.96,13.0,92400.0,10.6592,10.6921,10.6592,10.6921,92400.0
2010-03-11 09:45:00,13.0,13.04,13.0,13.03,156400.0,10.6921,10.725,10.6921,10.7167,156400.0
2010-03-11 09:50:00,13.04,13.08,13.04,13.06,213200.0,10.725,10.7579,10.725,10.7414,213200.0
2010-03-11 09:55:00,13.06,13.06,13.05,13.06,63600.0,10.7414,10.7414,10.7332,10.7414,63600.0
2010-03-11 10:00:00,13.06,13.06,13.05,13.05,136800.0,10.7414,10.7414,10.7332,10.7332,136800.0
2010-03-11 10:05:00,13.06,13.09,13.06,13.09,138400.0,10.7414,10.7661,10.7414,10.7661,138400.0
2010-03-11 10:10:00,13.09,13.09,13.07,13.08,124400.0,10.7661,10.7661,10.7496,10.7579,124400.0
2010-03-11 10:15:00,13.08,13.08,13.06,13.08,45600.0,10.7579,10.7579,10.7414,10.7579,45600.0
2010-03-11 10:20:00,13.08,13.08,13.06,13.08,74400.0,10.7579,10.7579,10.7414,10.7579,74400.0
2010-03-11 10:25:00,13.08,13.08,13.07,13.07,38800.0,10.7579,10.7579,10.7496,10.7496,38800.0
2010-03-11 10:30:00,13.08,13.09,13.07,13.08,233200.0,10.7579,10.7661,10.7496,10.7579,233200.0
2010-03-11 10:35:00,13.08,13.09,13.07,13.07,64800.0,10.7579,10.7661,10.7496,10.7496,64800.0
2010-03-11 10:40:00,13.08,13.08,13.07,13.08,81200.0,10.7579,10.7579,10.7496,10.7579,81200.0
2010-03-11 10:45:00,13.08,13.1,13.08,13.1,79200.0,10.7579,10.7743,10.7579,10.7743,79200.0
2010-03-11 10:50:00,13.1,13.12,13.1,13.12,65200.0,10.7743,10.7908,10.7743,10.7908,65200.0
2010-03-11 10:55:00,13.12,13.12,13.11,13.12,121200.0,10.7908,10.7908,10.7825,10.7908,121200.0
2010-03-11 11:00:00,13.12,13.12,13.1,13.1,54000.0,10.7908,10.7908,10.7743,10.7743,54000.0
2010-03-11 11:05:00,13.1,13.11,13.1,13.1,49600.0,10.7743,10.7825,10.7743,10.7743,49600.0
2010-03-11 11:10:00,13.1,13.1,13.09,13.09,25600.0,10.7743,10.7743,10.7661,10.7661,25600.0
2010-03-11 11:15:00,13.09,13.1,13.09,13.09,43600.0,10.7661,10.7743,10.7661,10.7661,43600.0
2010-03-11 11:20:00,13.09,13.1,13.09,13.09,93200.0,10.7661,10.7743,10.7661,10.7661,93200.0
2010-03-11 11:25:00,13.09,13.09,13.08,13.08,40000.0,10.7661,10.7661,10.7579,10.7579,40000.0
2010-03-11 11:30:00,13.08,13.08,13.06,13.06,35200.0,10.7579,10.7579,10.7414,10.7414,35200.0
2010-03-11 11:35:00,13.06,13.06,13.05,13.05,76400.0,10.7414,10.7414,10.7332,10.7332,76400.0
2010-03-11 11:40:00,13.05,13.06,13.05,13.06,51600.0,10.7332,10.7414,10.7332,10.7414,51600.0
2010-03-11 11:45:00,13.06,13.09,13.06,13.09,36000.0,10.7414,10.7661,10.7414,10.7661,36000.0
2010-03-11 11:50:00,13.09,13.1,13.09,13.1,70400.0,10.7661,10.7743,10.7661,10.7743,70400.0
2010-03-11 11:55:00,13.1,13.1,13.1,13.1,70400.0,10.7743,10.7743,10.7743,10.7743,70400.0
2010-03-11 12:00:00,13.1,13.1,13.08,13.08,34000.0,10.7743,10.7743,10.7579,10.7579,34000.0
2010-03-11 12:05:00,13.08,13.08,13.07,13.08,28400.0,10.7579,10.7579,10.7496,10.7579,28400.0
2010-03-11 12:10:00,13.08,13.08,13.06,13.07,54400.0,10.7579,10.7579,10.7414,10.7496,54400.0
2010-03-11 12:15:00,13.07,13.08,13.06,13.07,52000.0,10.7496,10.7579,10.7414,10.7496,52000.0
2010-03-11 12:20:00,13.08,13.09,13.07,13.07,84000.0,10.7579,10.7661,10.7496,10.7496,84000.0
2010-03-11 12:25:00,13.07,13.09,13.07,13.08,105600.0,10.7496,10.7661,10.7496,10.7579,105600.0
2010-03-11 12:30:00,13.08,13.1,13.08,13.09,90800.0,10.7579,10.7743,10.7579,10.7661,90800.0
2010-03-11 12:35:00,13.09,13.12,13.09,13.11,81600.0,10.7661,10.7908,10.7661,10.7825,81600.0
2010-03-11 12:40:00,13.11,13.11,13.1,13.1,55200.0,10.7825,10.7825,10.7743,10.7743,55200.0
2010-03-11 12:45:00,13.1,13.12,13.1,13.11,49600.0,10.7743,10.7908,10.7743,10.7825,49600.0
2010-03-11 12:50:00,13.11,13.12,13.1,13.12,54000.0,10.7825,10.7908,10.7743,10.7908,54000.0
2010-03-11 12:55:00,13.12,13.12,13.11,13.12,33600.0,10.7908,10.7908,10.7825,10.7908,33600.0
2010-03-11 13:00:00,13.12,13.12,13.12,13.12,39200.0,10.7908,10.7908,10.7908,10.7908,39200.0
2010-03-11 13:05:00,13.12,13.13,13.12,13.13,61600.0,10.7908,10.799,10.7908,10.799,61600.0
2010-03-11 13:10:00,13.13,13.13,13.11,13.11,69200.0,10.799,10.799,10.7825,10.7825,69200.0
2010-03-11 13:15:00,13.11,13.11,13.1,13.1,19600.0,10.7825,10.7825,10.7743,10.7743,19600.0
2010-03-11 13:20:00,13.1,13.1,13.1,13.1,36400.0,10.7743,10.7743,10.7743,10.7743,36400.0
2010-03-11 13:25:00,13.1,13.1,13.1,13.1,45600.0,10.7743,10.7743,10.7743,10.7743,45600.0
2010-03-11 13:30:00,13.1,13.1,13.1,13.1,22000.0,10.7743,10.7743,10.7743,10.7743,22000.0
2010-03-11 13:35:00,13.1,13.12,13.1,13.11,56400.0,10.7743,10.7908,10.7743,10.7825,56400.0
2010-03-11 13:40:00,13.11,13.12,13.11,13.12,36800.0,10.7825,10.7908,10.7825,10.7908,36800.0
2010-03-11 13:45:00,13.12,13.14,13.12,13.14,2076400.0,10.7908,10.8072,10.7908,10.8072,2076400.0
2010-03-11 13:50:00,13.14,13.15,13.12,13.13,113200.0,10.8072,10.8154,10.7908,10.799,113200.0
2010-03-11 13:55:00,13.12,13.13,13.11,13.11,66000.0,10.7908,10.799,10.7825,10.7825,66000.0
2010-03-11 14:00:00,13.11,13.12,13.11,13.12,56000.0,10.7825,10.7908,10.7825,10.7908,56000.0
2010-03-11 14:05:00,13.11,13.13,13.11,13.12,118400.0,10.7825,10.799,10.7825,10.7908,118400.0
2010-03-11 14:10:00,13.12,13.13,13.11,13.13,95600.0,10.7908,10.799,10.7825,10.799,95600.0
2010-03-11 14:15:00,13.13,13.13,13.12,13.13,54400.0,10.799,10.799,10.7908,10.799,54400.0
2010-03-11 14:20:00,13.13,13.13,13.12,13.13,59200.0,10.799,10.799,10.7908,10.799,59200.0
2010-03-11 14:25:00,13.13,13.15,13.13,13.15,88800.0,10.799,10.8154,10.799,10.8154,88800.0
2010-03-11 14:30:00,13.15,13.15,13.14,13.14,98800.0,10.8154,10.8154,10.8072,10.8072,98800.0
2010-03-11 14:35:00,13.14,13.16,13.14,13.14,204000.0,10.8072,10.8237,10.8072,10.8072,204000.0
2010-03-11 14:40:00,13.15,13.15,13.13,13.13,82800.0,10.8154,10.8154,10.799,10.799,82800.0
2010-03-11 14:45:00,13.13,13.13,13.12,13.13,207200.0,10.799,10.799,10.7908,10.799,207200.0
2010-03-11 14:50:00,13.13,13.13,13.13,13.13,65600.0,10.799,10.799,10.799,10.799,65600.0
2010-03-11 14:55:00,13.13,13.13,13.13,13.13,44400.0,10.799,10.799,10.799,10.799,44400.0
2010-03-11 15:00:00,13.13,13.13,13.13,13.13,102400.0,10.799,10.799,10.799,10.799,102400.0
2010-03-11 15:05:00,13.13,13.15,13.13,13.14,394400.0,10.799,10.8154,10.799,10.8072,394400.0
2010-03-11 15:10:00,13.14,13.16,13.14,13.15,116000.0,10.8072,10.8237,10.8072,10.8154,116000.0
2010-03-11 15:15:00,13.15,13.17,13.15,13.16,143200.0,10.8154,10.8319,10.8154,10.8237,143200.0
2010-03-11 15:20:00,13.15,13.15,13.15,13.15,70800.0,10.8154,10.8154,10.8154,10.8154,70800.0
2010-03-11 15:25:00,13.15,13.15,13.13,13.14,88000.0,10.8154,10.8154,10.799,10.8072,88000.0
2010-03-11 15:30:00,13.14,13.15,13.13,13.13,91600.0,10.8072,10.8154,10.799,10.799,91600.0
2010-03-11 15:35:00,13.13,13.13,13.12,13.13,134400.0,10.799,10.799,10.7908,10.799,134400.0
2010-03-11 15:40:00,13.13,13.16,13.13,13.14,136400.0,10.799,10.8237,10.799,10.8072,136400.0
2010-03-11 15:45:00,13.14,13.15,13.14,13.14,125200.0,10.8072,10.8154,10.8072,10.8072,125200.0
2010-03-11 15:50:00,13.14,13.15,13.13,13.15,401600.0,10.8072,10.8154,10.799,10.8154,401600.0
2010-03-11 15:55:00,13.15,13.17,13.15,13.15,474400.0,10.8154,10.8319,10.8154,10.8154,474400.0
2010-03-12 09:30:00,13.15,13.23,13.13,13.21,305600.0,10.8154,10.8812,10.799,10.8648,305600.0
2010-03-12 09:35:00,13.22,13.24,13.21,13.23,100000.0,10.873,10.8895,10.8648,10.8812,100000.0
2010-03-12 09:40:00,13.22,13.22,13.19,13.21,123200.0,10.873,10.873,10.8483,10.8648,123200.0
2010-03-12 09:45:00,13.21,13.23,13.18,13.18,150800.0,10.8648,10.8812,10.8401,10.8401,150800.0
2010-03-12 09:50:00,13.19,13.21,13.18,13.21,97200.0,10.8483,10.8648,10.8401,10.8648,97200.0
2010-03-12 09:55:00,13.21,13.22,13.19,13.22,228000.0,10.8648,10.873,10.8483,10.873,228000.0
2010-03-12 10:00:00,13.22,13.22,13.13,13.15,104000.0,10.873,10.873,10.799,10.8154,104000.0
2010-03-12 10:05:00,13.15,13.15,13.13,13.13,194000.0,10.8154,10.8154,10.799,10.799,194000.0
2010-03-12 10:10:00,13.13,13.13,13.1,13.11,138000.0,10.799,10.799,10.7743,10.7825,138000.0
2010-03-12 10:15:00,13.11,13.13,13.1,13.11,45200.0,10.7825,10.799,10.7743,10.7825,45200.0
2010-03-12 10:20:00,13.11,13.15,13.1,13.14,84400.0,10.7825,10.8154,10.7743,10.8072,84400.0
2010-03-12 10:25:00,13.15,13.15,13.13,13.14,84400.0,10.8154,10.8154,10.799,10.8072,84400.0
2010-03-12 10:30:00,13.14,13.14,13.12,13.13,70400.0,10.8072,10.8072,10.7908,10.799,70400.0
2010-03-12 10:35:00,13.12,13.14,13.12,13.13,89200.0,10.7908,10.8072,10.7908,10.799,89200.0
2010-03-12 10:40:00,13.13,13.14,13.11,13.12,46800.0,10.799,10.8072,10.7825,10.7908,46800.0
2010-03-12 10:45:00,13.11,13.11,13.1,13.1,27600.0,10.7825,10.7825,10.7743,10.7743,27600.0
2010-03-12 10:50:00,13.1,13.13,13.1,13.13,185200.0,10.7743,10.799,10.7743,10.799,185200.0
2010-03-12 10:55:00,13.13,13.14,13.12,13.12,66400.0,10.799,10.8072,10.7908,10.7908,66400.0
2010-03-12 11:00:00,13.12,13.13,13.12,13.12,51200.0,10.7908,10.799,10.7908,10.7908,51200.0
2010-03-12 11:05:00,13.12,13.13,13.12,13.13,114400.0,10.7908,10.799,10.7908,10.799,114400.0
2010-03-12 11:10:00,13.13,13.13,13.13,13.13,54400.0,10.799,10.799,10.799,10.799,54400.0
2010-03-12 11:15:00,13.13,13.15,13.13,13.14,36000.0,10.799,10.8154,10.799,10.8072,36000.0
2010-03-12 11:20:00,13.14,13.15,13.14,13.15,289600.0,10.8072,10.8154,10.8072,10.8154,289600.0
2010-03-12 11:25:00,13.15,13.16,13.15,13.15,28800.0,10.8154,10.8237,10.8154,10.8154,28800.0
2010-03-12 11:30:00,13.15,13.16,13.15,13.15,21600.0,10.8154,10.8237,10.8154,10.8154,21600.0
2010-03-12 11:35:00,13.15,13.15,13.14,13.15,23200.0,10.8154,10.8154,10.8072,10.8154,23200.0
2010-03-12 11:40:00,13.15,13.16,13.14,13.15,23600.0,10.8154,10.8237,10.8072,10.8154,23600.0
2010-03-12 11:45:00,13.15,13.15,13.14,13.15,22800.0,10.8154,10.8154,10.8072,10.8154,22800.0
2010-03-12 11:50:00,13.15,13.15,13.14,13.14,31200.0,10.8154,10.8154,10.8072,10.8072,31200.0
2010-03-12 11:55:00,13.14,13.15,13.13,13.15,49600.0,10.8072,10.8154,10.799,10.8154,49600.0
2010-03-12 12:00:00,13.15,13.15,13.14,13.15,34000.0,10.8154,10.8154,10.8072,10.8154,34000.0
2010-03-12 12:05:00,13.15,13.15,13.14,13.14,80400.0,10.8154,10.8154,10.8072,10.8072,80400.0
2010-03-12 12:10:00,13.15,13.16,13.14,13.15,22000.0,10.8154,10.8237,10.8072,10.8154,22000.0
2010-03-12 12:15:00,13.15,13.15,13.15,13.15,18800.0,10.8154,10.8154,10.8154,10.8154,18800.0
2010-03-12 12:20:00,13.14,13.16,13.14,13.16,50800.0,10.8072,10.8237,10.8072,10.8237,50800.0
2010-03-12 12:25:00,13.15,13.16,13.14,13.15,23200.0,10.8154,10.8237,10.8072,10.8154,23200.0
2010-03-12 12:30:00,13.15,13.15,13.14,13.15,71200.0,10.8154,10.8154,10.8072,10.8154,71200.0
2010-03-12 12:35:00,13.15,13.15,13.14,13.15,29600.0,10.8154,10.8154,10.8072,10.8154,29600.0
2010-03-12 12:40:00,13.15,13.15,13.15,13.15,18800.0,10.8154,10.8154,10.8154,10.8154,18800.0
2010-03-12 12:45:00,13.15,13.16,13.15,13.15,52800.0,10.8154,10.8237,10.8154,10.8154,52800.0
2010-03-12 12:50:00,13.15,13.16,13.15,13.15,30400.0,10.8154,10.8237,10.8154,10.8154,30400.0
2010-03-12 12:55:00,13.15,13.16,13.15,13.15,52400.0,10.8154,10.8237,10.8154,10.8154,52400.0
2010-03-12 13:00:00,13.15,13.16,13.15,13.16,34000.0,10.8154,10.8237,10.8154,10.8237,34000.0
2010-03-12 13:05:00,13.16,13.16,13.15,13.15,30400.0,10.8237,10.8237,10.8154,10.8154,30400.0
2010-03-12 13:10:00,13.15,13.16,13.15,13.15,28000.0,10.8154,10.8237,10.8154,10.8154,28000.0
2010-03-12 13:15:00,13.15,13.15,13.14,13.15,58800.0,10.8154,10.8154,10.8072,10.8154,58800.0
2010-03-12 13:20:00,13.15,13.15,13.14,13.15,38400.0,10.8154,10.8154,10.8072,10.8154,38400.0
2010-03-12 13:25:00,13.15,13.15,13.15,13.15,34000.0,10.8154,10.8154,10.8154,10.8154,34000.0
2010-03-12 13:30:00,13.15,13.16,13.15,13.16,59600.0,10.8154,10.8237,10.8154,10.8237,59600.0
2010-03-12 13:35:00,13.16,13.16,13.15,13.15,57200.0,10.8237,10.8237,10.8154,10.8154,57200.0
2010-03-12 13:40:00,13.15,13.16,13.14,13.15,67200.0,10.8154,10.8237,10.8072,10.8154,67200.0
2010-03-12 13:45:00,13.15,13.15,13.15,13.15,46800.0,10.8154,10.8154,10.8154,10.8154,46800.0
2010-03-12 13:50:00,13.15,13.15,13.15,13.15,14800.0,10.8154,10.8154,10.8154,10.8154,14800.0
2010-03-12 13:55:00,13.15,13.17,13.15,13.16,38800.0,10.8154,10.8319,10.8154,10.8237,38800.0
2010-03-12 14:00:00,13.17,13.17,13.17,13.17,46000.0,10.8319,10.8319,10.8319,10.8319,46000.0
2010-03-12 14:05:00,13.17,13.17,13.16,13.17,32000.0,10.8319,10.8319,10.8237,10.8319,32000.0
2010-03-12 14:10:00,13.17,13.17,13.15,13.15,58000.0,10.8319,10.8319,10.8154,10.8154,58000.0
2010-03-12 14:15:00,13.15,13.16,13.15,13.16,42400.0,10.8154,10.8237,10.8154,10.8237,42400.0
2010-03-12 14:20:00,13.16,13.17,13.15,13.17,73200.0,10.8237,10.8319,10.8154,10.8319,73200.0
2010-03-12 14:25:00,13.17,13.17,13.16,13.17,46000.0,10.8319,10.8319,10.8237,10.8319,46000.0
2010-03-12 14:30:00,13.17,13.17,13.17,13.17,32800.0,10.8319,10.8319,10.8319,10.8319,32800.0
2010-03-12 14:35:00,13.17,13.19,13.17,13.17,77600.0,10.8319,10.8483,10.8319,10.8319,77600.0
2010-03-12 14:40:00,13.17,13.18,13.17,13.17,44400.0,10.8319,10.8401,10.8319,10.8319,44400.0
2010-03-12 14:45:00,13.18,13.19,13.17,13.19,58800.0,10.8401,10.8483,10.8319,10.8483,58800.0
2010-03-12 14:50:00,13.19,13.19,13.19,13.19,30400.0,10.8483,10.8483,10.8483,10.8483,30400.0
2010-03-12 14:55:00,13.19,13.19,13.19,13.19,54000.0,10.8483,10.8483,10.8483,10.8483,54000.0
2010-03-12 15:00:00,13.19,13.19,13.19,13.19,74800.0,10.8483,10.8483,10.8483,10.8483,74800.0
2010-03-12 15:05:00,13.19,13.19,13.18,13.18,70400.0,10.8483,10.8483,10.8401,10.8401,70400.0
2010-03-12 15:10:00,13.19,13.19,13.18,13.18,42000.0,10.8483,10.8483,10.8401,10.8401,42000.0
2010-03-12 15:15:00,13.18,13.18,13.18,13.18,48400.0,10.8401,10.8401,10.8401,10.8401,48400.0
2010-03-12 15:20:00,13.18,13.19,13.18,13.19,89600.0,10.8401,10.8483,10.8401,10.8483,89600.0
2010-03-12 15:25:00,13.19,13.2,13.18,13.18,107200.0,10.8483,10.8566,10.8401,10.8401,107200.0
2010-03-12 15:30:00,13.18,13.2,13.18,13.19,98800.0,10.8401,10.8566,10.8401,10.8483,98800.0
2010-03-12 15:35:00,13.19,13.2,13.19,13.2,83200.0,10.8483,10.8566,10.8483,10.8566,83200.0
2010-03-12 15:40:00,13.2,13.21,13.2,13.21,106800.0,10.8566,10.8648,10.8566,10.8648,106800.0
2010-03-12 15:45:00,13.21,13.22,13.21,13.22,120400.0,10.8648,10.873,10.8648,10.873,120400.0
2010-03-12 15:50:00,13.22,13.22,13.22,13.22,246800.0,10.873,10.873,10.873,10.873,246800.0
2010-03-12 15:55:00,13.22,13.23,13.22,13.23,300800.0,10.873,10.8812,10.873,10.8812,300800.0
2010-03-15 09:30:00,13.24,13.24,13.15,13.19,245200.0,10.8895,10.8895,10.8154,10.8483,245200.0
2010-03-15 09:35:00,13.19,13.25,13.19,13.25,171200.0,10.8483,10.8977,10.8483,10.8977,171200.0
2010-03-15 09:40:00,13.24,13.32,13.21,13.31,206800.0,10.8895,10.9552,10.8648,10.947,206800.0
2010-03-15 09:45:00,13.32,13.36,13.31,13.31,94400.0,10.9552,10.9881,10.947,10.947,94400.0
2010-03-15 09:50:00,13.33,13.33,13.28,13.28,47600.0,10.9635,10.9635,10.9224,10.9224,47600.0
2010-03-15 09:55:00,13.28,13.28,13.25,13.26,56800.0,10.9224,10.9224,10.8977,10.9059,56800.0
2010-03-15 10:00:00,13.26,13.28,13.23,13.28,66400.0,10.9059,10.9224,10.8812,10.9224,66400.0
2010-03-15 10:05:00,13.28,13.31,13.27,13.3,131600.0,10.9224,10.947,10.9141,10.9388,131600.0
2010-03-15 10:10:00,13.3,13.31,13.28,13.3,68800.0,10.9388,10.947,10.9224,10.9388,68800.0
2010-03-15 10:15:00,13.3,13.33,13.29,13.32,98400.0,10.9388,10.9635,10.9306,10.9552,98400.0
2010-03-15 10:20:00,13.33,13.36,13.33,13.36,134400.0,10.9635,10.9881,10.9635,10.9881,134400.0
2010-03-15 10:25:00,13.36,13.36,13.32,13.33,151200.0,10.9881,10.9881,10.9552,10.9635,151200.0
2010-03-15 10:30:00,13.32,13.32,13.29,13.3,67600.0,10.9552,10.9552,10.9306,10.9388,67600.0
2010-03-15 10:35:00,13.29,13.3,13.29,13.3,35200.0,10.9306,10.9388,10.9306,10.9388,35200.0
2010-03-15 10:40:00,13.3,13.31,13.28,13.28,36000.0,10.9388,10.947,10.9224,10.9224,36000.0
2010-03-15 10:45:00,13.28,13.29,13.26,13.27,80800.0,10.9224,10.9306,10.9059,10.9141,80800.0
2010-03-15 10:50:00,13.26,13.27,13.26,13.27,48400.0,10.9059,10.9141,10.9059,10.9141,48400.0
2010-03-15 10:55:00,13.27,13.27,13.26,13.26,104400.0,10.9141,10.9141,10.9059,10.9059,104400.0
2010-03-15 11:00:00,13.26,13.3,13.26,13.29,85200.0,10.9059,10.9388,10.9059,10.9306,85200.0
2010-03-15 11:05:00,13.29,13.29,13.26,13.28,126400.0,10.9306,10.9306,10.9059,10.9224,126400.0
2010-03-15 11:10:00,13.27,13.28,13.27,13.28,32000.0,10.9141,10.9224,10.9141,10.9224,32000.0
2010-03-15 11:15:00,13.28,13.3,13.28,13.3,56800.0,10.9224,10.9388,10.9224,10.9388,56800.0
2010-03-15 11:20:00,13.3,13.3,13.29,13.3,44400.0,10.9388,10.9388,10.9306,10.9388,44400.0
2010-03-15 11:25:00,13.29,13.3,13.29,13.3,31200.0,10.9306,10.9388,10.9306,10.9388,31200.0
2010-03-15 11:30:00,13.3,13.3,13.29,13.3,48400.0,10.9388,10.9388,10.9306,10.9388,48400.0
2010-03-15 11:35:00,13.3,13.31,13.29,13.3,37600.0,10.9388,10.947,10.9306,10.9388,37600.0
2010-03-15 11:40:00,13.31,13.31,13.3,13.3,86000.0,10.947,10.947,10.9388,10.9388,86000.0
2010-03-15 11:45:00,13.3,13.31,13.3,13.31,67200.0,10.9388,10.947,10.9388,10.947,67200.0
2010-03-15 11:50:00,13.31,13.31,13.3,13.31,31200.0,10.947,10.947,10.9388,10.947,31200.0
2010-03-15 11:55:00,13.31,13.31,13.3,13.3,32400.0,10.947,10.947,10.9388,10.9388,32400.0
2010-03-15 12:00:00,13.3,13.3,13.29,13.3,29200.0,10.9388,10.9388,10.9306,10.9388,29200.0
2010-03-15 12:05:00,13.3,13.32,13.3,13.32,56800.0,10.9388,10.9552,10.9388,10.9552,56800.0
2010-03-15 12:10:00,13.33,13.34,13.33,13.34,31600.0,10.9635,10.9717,10.9635,10.9717,31600.0
2010-03-15 12:15:00,13.34,13.34,13.33,13.34,66000.0,10.9717,10.9717,10.9635,10.9717,66000.0
2010-03-15 12:20:00,13.34,13.35,13.34,13.35,30000.0,10.9717,10.9799,10.9717,10.9799,30000.0
2010-03-15 12:25:00,13.35,13.37,13.35,13.36,116800.0,10.9799,10.9964,10.9799,10.9881,116800.0
2010-03-15 12:30:00,13.36,13.36,13.35,13.36,32400.0,10.9881,10.9881,10.9799,10.9881,32400.0
2010-03-15 12:35:00,13.36,13.36,13.35,13.36,47600.0,10.9881,10.9881,10.9799,10.9881,47600.0
2010-03-15 12:40:00,13.36,13.37,13.35,13.36,547600.0,10.9881,10.9964,10.9799,10.9881,547600.0
2010-03-15 12:45:00,13.36,13.36,13.34,13.34,16000.0,10.9881,10.9881,10.9717,10.9717,16000.0
2010-03-15 12:50:00,13.34,13.36,13.34,13.36,59200.0,10.9717,10.9881,10.9717,10.9881,59200.0
2010-03-15 12:55:00,13.36,13.38,13.36,13.37,53600.0,10.9881,11.0046,10.9881,10.9964,53600.0
2010-03-15 13:00:00,13.37,13.38,13.37,13.38,132400.0,10.9964,11.0046,10.9964,11.0046,132400.0
2010-03-15 13:05:00,13.38,13.38,13.38,13.38,93200.0,11.0046,11.0046,11.0046,11.0046,93200.0
2010-03-15 13:10:00,13.38,13.39,13.38,13.38,104800.0,11.0046,11.0128,11.0046,11.0046,104800.0
2010-03-15 13:15:00,13.38,13.39,13.38,13.38,37600.0,11.0046,11.0128,11.0046,11.0046,37600.0
2010-03-15 13:20:00,13.39,13.39,13.38,13.38,38400.0,11.0128,11.0128,11.0046,11.0046,38400.0
2010-03-15 13:25:00,13.38,13.38,13.38,13.38,550000.0,11.0046,11.0046,11.0046,11.0046,550000.0
2010-03-15 13:30:00,13.38,13.38,13.38,13.38,402000.0,11.0046,11.0046,11.0046,11.0046,402000.0
2010-03-15 13:35:00,13.38,13.4,13.38,13.4,51600.0,11.0046,11.021,11.0046,11.021,51600.0
2010-03-15 13:40:00,13.39,13.39,13.38,13.38,59600.0,11.0128,11.0128,11.0046,11.0046,59600.0
2010-03-15 13:45:00,13.38,13.38,13.36,13.36,82400.0,11.0046,11.0046,10.9881,10.9881,82400.0
2010-03-15 13:50:00,13.36,13.37,13.36,13.36,31600.0,10.9881,10.9964,10.9881,10.9881,31600.0
2010-03-15 13:55:00,13.36,13.36,13.34,13.34,50000.0,10.9881,10.9881,10.9717,10.9717,50000.0
2010-03-15 14:00:00,13.34,13.35,13.34,13.34,72800.0,10.9717,10.9799,10.9717,10.9717,72800.0
2010-03-15 14:05:00,13.34,13.35,13.33,13.34,66000.0,10.9717,10.9799,10.9635,10.9717,66000.0
2010-03-15 14:10:00,13.34,13.35,13.34,13.35,22000.0,10.9717,10.9799,10.9717,10.9799,22000.0
2010-03-15 14:15:00,13.35,13.35,13.34,13.34,45600.0,10.9799,10.9799,10.9717,10.9717,45600.0
2010-03-15 14:20:00,13.34,13.35,13.34,13.35,41600.0,10.9717,10.9799,10.9717,10.9799,41600.0
2010-03-15 14:25:00,13.35,13.36,13.35,13.36,106800.0,10.9799,10.9881,10.9799,10.9881,106800.0
2010-03-15 14:30:00,13.36,13.36,13.34,13.34,328400.0,10.9881,10.9881,10.9717,10.9717,328400.0
2010-03-15 14:35:00,13.34,13.36,13.34,13.36,50800.0,10.9717,10.9881,10.9717,10.9881,50800.0
2010-03-15 14:40:00,13.36,13.37,13.36,13.36,66800.0,10.9881,10.9964,10.9881,10.9881,66800.0
2010-03-15 14:45:00,13.36,13.37,13.36,13.36,85200.0,10.9881,10.9964,10.9881,10.9881,85200.0
2010-03-15 14:50:00,13.36,13.37,13.35,13.36,74400.0,10.9881,10.9964,10.9799,10.9881,74400.0
2010-03-15 14:55:00,13.36,13.36,13.34,13.34,62400.0,10.9881,10.9881,10.9717,10.9717,62400.0
2010-03-15 15:00:00,13.35,13.36,13.35,13.36,48000.0,10.9799,10.9881,10.9799,10.9881,48000.0
2010-03-15 15:05:00,13.36,13.36,13.35,13.35,64000.0,10.9881,10.9881,10.9799,10.9799,64000.0
2010-03-15 15:10:00,13.35,13.36,13.35,13.36,70000.0,10.9799,10.9881,10.9799,10.9881,70000.0
2010-03-15 15:15:00,13.35,13.38,13.35,13.37,75600.0,10.9799,11.0046,10.9799,10.9964,75600.0
2010-03-15 15:20:00,13.38,13.38,13.37,13.38,107600.0,11.0046,11.0046,10.9964,11.0046,107600.0
2010-03-15 15:25:00,13.38,13.4,13.38,13.38,106400.0,11.0046,11.021,11.0046,11.0046,106400.0
2010-03-15 15:30:00,13.38,13.38,13.36,13.37,159600.0,11.0046,11.0046,10.9881,10.9964,159600.0
2010-03-15 15:35:00,13.37,13.38,13.36,13.38,120800.0,10.9964,11.0046,10.9881,11.0046,120800.0
2010-03-15 15:40:00,13.38,13.4,13.38,13.39,144400.0,11.0046,11.021,11.0046,11.0128,144400.0
2010-03-15 15:45:00,13.39,13.43,13.39,13.41,350000.0,11.0128,11.0457,11.0128,11.0293,350000.0
2010-03-15 15:50:00,13.41,13.41,13.39,13.39,220400.0,11.0293,11.0293,11.0128,11.0128,220400.0
2010-03-15 15:55:00,13.39,13.4,13.39,13.39,422000.0,11.0128,11.021,11.0128,11.0128,422000.0
2010-03-16 09:30:00,13.39,13.47,13.39,13.41,112000.0,11.0128,11.0786,11.0128,11.0293,112000.0
2010-03-16 09:35:00,13.4,13.43,13.4,13.4,39600.0,11.021,11.0457,11.021,11.021,39600.0
2010-03-16 09:40:00,13.4,13.41,13.38,13.41,57200.0,11.021,11.0293,11.0046,11.0293,57200.0
2010-03-16 09:45:00,13.41,13.44,13.4,13.44,116000.0,11.0293,11.0539,11.021,11.0539,116000.0
2010-03-16 09:50:00,13.44,13.48,13.44,13.48,116800.0,11.0539,11.0868,11.0539,11.0868,116800.0
2010-03-16 09:55:00,13.48,13.49,13.47,13.49,108000.0,11.0868,11.0951,11.0786,11.0951,108000.0
2010-03-16 10:00:00,13.5,13.51,13.49,13.49,234000.0,11.1033,11.1115,11.0951,11.0951,234000.0
2010-03-16 10:05:00,13.49,13.51,13.49,13.5,123600.0,11.0951,11.1115,11.0951,11.1033,123600.0
2010-03-16 10:10:00,13.5,13.51,13.49,13.5,114800.0,11.1033,11.1115,11.0951,11.1033,114800.0
2010-03-16 10:15:00,13.51,13.51,13.49,13.49,63200.0,11.1115,11.1115,11.0951,11.0951,63200.0
2010-03-16 10:20:00,13.49,13.51,13.47,13.51,88400.0,11.0951,11.1115,11.0786,11.1115,88400.0
2010-03-16 10:25:00,13.52,13.52,13.51,13.52,72800.0,11.1197,11.1197,11.1115,11.1197,72800.0
2010-03-16 10:30:00,13.52,13.52,13.51,13.51,38800.0,11.1197,11.1197,11.1115,11.1115,38800.0
2010-03-16 10:35:00,13.51,13.52,13.5,13.5,57600.0,11.1115,11.1197,11.1033,11.1033,57600.0
2010-03-16 10:40:00,13.51,13.52,13.5,13.52,43200.0,11.1115,11.1197,11.1033,11.1197,43200.0
2010-03-16 10:45:00,13.52,13.52,13.49,13.5,46000.0,11.1197,11.1197,11.0951,11.1033,46000.0
2010-03-16 10:50:00,13.5,13.51,13.49,13.49,57200.0,11.1033,11.1115,11.0951,11.0951,57200.0
2010-03-16 10:55:00,13.49,13.53,13.49,13.52,72800.0,11.0951,11.128,11.0951,11.1197,72800.0
2010-03-16 11:00:00,13.52,13.52,13.49,13.49,71200.0,11.1197,11.1197,11.0951,11.0951,71200.0
2010-03-16 11:05:00,13.49,13.51,13.49,13.5,94800.0,11.0951,11.1115,11.0951,11.1033,94800.0
2010-03-16 11:10:00,13.5,13.51,13.49,13.5,79600.0,11.1033,11.1115,11.0951,11.1033,79600.0
2010-03-16 11:15:00,13.5,13.51,13.5,13.51,72800.0,11.1033,11.1115,11.1033,11.1115,72800.0
2010-03-16 11:20:00,13.51,13.52,13.5,13.51,63600.0,11.1115,11.1197,11.1033,11.1115,63600.0
2010-03-16 11:25:00,13.51,13.51,13.5,13.5,22800.0,11.1115,11.1115,11.1033,11.1033,22800.0
2010-03-16 11:30:00,13.51,13.51,13.5,13.51,46400.0,11.1115,11.1115,11.1033,11.1115,46400.0
2010-03-16 11:35:00,13.51,13.52,13.5,13.52,40000.0,11.1115,11.1197,11.1033,11.1197,40000.0
2010-03-16 11:40:00,13.52,13.52,13.51,13.51,38800.0,11.1197,11.1197,11.1115,11.1115,38800.0
2010-03-16 11:45:00,13.51,13.53,13.51,13.52,57200.0,11.1115,11.128,11.1115,11.1197,57200.0
2010-03-16 11:50:00,13.53,13.53,13.52,13.53,46400.0,11.128,11.128,11.1197,11.128,46400.0
2010-03-16 11:55:00,13.53,13.53,13.52,13.53,117200.0,11.128,11.128,11.1197,11.128,117200.0
2010-03-16 12:00:00,13.53,13.54,13.53,13.53,32800.0,11.128,11.1362,11.128,11.128,32800.0
2010-03-16 12:05:00,13.53,13.55,13.53,13.55,64800.0,11.128,11.1444,11.128,11.1444,64800.0
2010-03-16 12:10:00,13.55,13.56,13.54,13.55,100400.0,11.1444,11.1526,11.1362,11.1444,100400.0
2010-03-16 12:15:00,13.55,13.55,13.53,13.54,41600.0,11.1444,11.1444,11.128,11.1362,41600.0
2010-03-16 12:20:00,13.54,13.55,13.53,13.55,134000.0,11.1362,11.1444,11.128,11.1444,134000.0
2010-03-16 12:25:00,13.55,13.55,13.53,13.53,120000.0,11.1444,11.1444,11.128,11.128,120000.0
2010-03-16 12:30:00,13.53,13.53,13.52,13.53,75600.0,11.128,11.128,11.1197,11.128,75600.0
2010-03-16 12:35:00,13.53,13.53,13.52,13.53,85200.0,11.128,11.128,11.1197,11.128,85200.0
2010-03-16 12:40:00,13.53,13.53,13.51,13.53,78800.0,11.128,11.128,11.1115,11.128,78800.0
2010-03-16 12:45:00,13.53,13.54,13.53,13.53,43600.0,11.128,11.1362,11.128,11.128,43600.0
2010-03-16 12:50:00,13.53,13.53,13.51,13.52,65200.0,11.128,11.128,11.1115,11.1197,65200.0
2010-03-16 12:55:00,13.52,13.53,13.5,13.5,43200.0,11.1197,11.128,11.1033,11.1033,43200.0
2010-03-16 13:00:00,13.51,13.51,13.5,13.51,145600.0,11.1115,11.1115,11.1033,11.1115,145600.0
2010-03-16 13:05:00,13.51,13.53,13.51,13.53,40000.0,11.1115,11.128,11.1115,11.128,40000.0
2010-03-16 13:10:00,13.53,13.53,13.52,13.53,44800.0,11.128,11.128,11.1197,11.128,44800.0
2010-03-16 13:15:00,13.53,13.53,13.53,13.53,18000.0,11.128,11.128,11.128,11.128,18000.0
2010-03-16 13:20:00,13.53,13.53,13.52,13.52,45200.0,11.128,11.128,11.1197,11.1197,45200.0
2010-03-16 13:25:00,13.52,13.52,13.52,13.52,43200.0,11.1197,11.1197,11.1197,11.1197,43200.0
2010-03-16 13:30:00,13.52,13.52,13.52,13.52,312400.0,11.1197,11.1197,11.1197,11.1197,312400.0
2010-03-16 13:35:00,13.52,13.52,13.51,13.51,71200.0,11.1197,11.1197,11.1115,11.1115,71200.0
2010-03-16 13:40:00,13.52,13.52,13.51,13.51,111200.0,11.1197,11.1197,11.1115,11.1115,111200.0
2010-03-16 13:45:00,13.51,13.52,13.51,13.51,36400.0,11.1115,11.1197,11.1115,11.1115,36400.0
2010-03-16 13:50:00,13.51,13.51,13.5,13.51,28800.0,11.1115,11.1115,11.1033,11.1115,28800.0
2010-03-16 13:55:00,13.51,13.52,13.51,13.51,66400.0,11.1115,11.1197,11.1115,11.1115,66400.0
2010-03-16 14:00:00,13.51,13.51,13.5,13.51,194400.0,11.1115,11.1115,11.1033,11.1115,194400.0
2010-03-16 14:05:00,13.51,13.51,13.5,13.51,51600.0,11.1115,11.1115,11.1033,11.1115,51600.0
2010-03-16 14:10:00,13.51,13.55,13.5,13.53,94800.0,11.1115,11.1444,11.1033,11.128,94800.0
2010-03-16 14:15:00,13.54,13.55,13.53,13.55,122000.0,11.1362,11.1444,11.128,11.1444,122000.0
2010-03-16 14:20:00,13.55,13.56,13.53,13.55,102800.0,11.1444,11.1526,11.128,11.1444,102800.0
2010-03-16 14:25:00,13.55,13.55,13.53,13.53,71200.0,11.1444,11.1444,11.128,11.128,71200.0
2010-03-16 14:30:00,13.53,13.53,13.51,13.53,171600.0,11.128,11.128,11.1115,11.128,171600.0
2010-03-16 14:35:00,13.52,13.52,13.49,13.5,138000.0,11.1197,11.1197,11.0951,11.1033,138000.0
2010-03-16 14:40:00,13.5,13.51,13.47,13.47,86400.0,11.1033,11.1115,11.0786,11.0786,86400.0
2010-03-16 14:45:00,13.47,13.49,13.47,13.49,81200.0,11.0786,11.0951,11.0786,11.0951,81200.0
2010-03-16 14:50:00,13.49,13.49,13.48,13.49,66400.0,11.0951,11.0951,11.0868,11.0951,66400.0
2010-03-16 14:55:00,13.49,13.49,13.47,13.48,116400.0,11.0951,11.0951,11.0786,11.0868,116400.0
2010-03-16 15:00:00,13.48,13.51,13.48,13.49,95600.0,11.0868,11.1115,11.0868,11.0951,95600.0
2010-03-16 15:05:00,13.49,13.52,13.49,13.51,105600.0,11.0951,11.1197,11.0951,11.1115,105600.0
2010-03-16 15:10:00,13.51,13.52,13.5,13.52,67200.0,11.1115,11.1197,11.1033,11.1197,67200.0
2010-03-16 15:15:00,13.52,13.55,13.51,13.53,129200.0,11.1197,11.1444,11.1115,11.128,129200.0
2010-03-16 15:20:00,13.54,13.54,13.52,13.53,109600.0,11.1362,11.1362,11.1197,11.128,109600.0
2010-03-16 15:25:00,13.53,13.53,13.52,13.53,72000.0,11.128,11.128,11.1197,11.128,72000.0
2010-03-16 15:30:00,13.53,13.54,13.51,13.53,160800.0,11.128,11.1362,11.1115,11.128,160800.0
2010-03-16 15:35:00,13.53,13.55,13.53,13.54,82000.0,11.128,11.1444,11.128,11.1362,82000.0
2010-03-16 15:40:00,13.54,13.55,13.54,13.55,142800.0,11.1362,11.1444,11.1362,11.1444,142800.0
2010-03-16 15:45:00,13.55,13.56,13.54,13.56,186000.0,11.1444,11.1526,11.1362,11.1526,186000.0
2010-03-16 15:50:00,13.56,13.56,13.55,13.56,324000.0,11.1526,11.1526,11.1444,11.1526,324000.0
2010-03-16 15:55:00,13.56,13.58,13.55,13.55,363600.0,11.1526,11.1691,11.1444,11.1444,363600.0
2010-03-17 09:30:00,13.6,13.63,13.54,13.58,199600.0,11.1855,11.2102,11.1362,11.1691,199600.0
2010-03-17 09:35:00,13.59,13.6,13.54,13.57,101600.0,11.1773,11.1855,11.1362,11.1609,101600.0
2010-03-17 09:40:00,13.56,13.61,13.56,13.58,151600.0,11.1526,11.1938,11.1526,11.1691,151600.0
2010-03-17 09:45:00,13.58,13.58,13.55,13.56,171200.0,11.1691,11.1691,11.1444,11.1526,171200.0
2010-03-17 09:50:00,13.56,13.56,13.49,13.52,177600.0,11.1526,11.1526,11.0951,11.1197,177600.0
2010-03-17 09:55:00,13.53,13.54,13.52,13.54,78800.0,11.128,11.1362,11.1197,11.1362,78800.0
2010-03-17 10:00:00,13.55,13.57,13.54,13.56,134800.0,11.1444,11.1609,11.1362,11.1526,134800.0
2010-03-17 10:05:00,13.55,13.55,13.52,13.53,77600.0,11.1444,11.1444,11.1197,11.128,77600.0
2010-03-17 10:10:00,13.53,13.56,13.48,13.49,194000.0,11.128,11.1526,11.0868,11.0951,194000.0
2010-03-17 10:15:00,13.49,13.51,13.49,13.49,168000.0,11.0951,11.1115,11.0951,11.0951,168000.0
2010-03-17 10:20:00,13.49,13.49,13.46,13.46,218800.0,11.0951,11.0951,11.0704,11.0704,218800.0
2010-03-17 10:25:00,13.46,13.46,13.44,13.45,212400.0,11.0704,11.0704,11.0539,11.0622,212400.0
2010-03-17 10:30:00,13.45,13.46,13.43,13.43,221600.0,11.0622,11.0704,11.0457,11.0457,221600.0
2010-03-17 10:35:00,13.43,13.44,13.42,13.44,208800.0,11.0457,11.0539,11.0375,11.0539,208800.0
2010-03-17 10:40:00,13.44,13.47,13.44,13.47,202800.0,11.0539,11.0786,11.0539,11.0786,202800.0
2010-03-17 10:45:00,13.47,13.49,13.47,13.49,104800.0,11.0786,11.0951,11.0786,11.0951,104800.0
2010-03-17 10:50:00,13.49,13.49,13.47,13.48,121200.0,11.0951,11.0951,11.0786,11.0868,121200.0
2010-03-17 10:55:00,13.48,13.5,13.47,13.5,65600.0,11.0868,11.1033,11.0786,11.1033,65600.0
2010-03-17 11:00:00,13.5,13.52,13.5,13.51,52800.0,11.1033,11.1197,11.1033,11.1115,52800.0
2010-03-17 11:05:00,13.51,13.51,13.47,13.47,78000.0,11.1115,11.1115,11.0786,11.0786,78000.0
2010-03-17 11:10:00,13.47,13.47,13.46,13.46,69600.0,11.0786,11.0786,11.0704,11.0704,69600.0
2010-03-17 11:15:00,13.46,13.49,13.46,13.48,78800.0,11.0704,11.0951,11.0704,11.0868,78800.0
2010-03-17 11:20:00,13.49,13.49,13.48,13.49,37200.0,11.0951,11.0951,11.0868,11.0951,37200.0
2010-03-17 11:25:00,13.48,13.5,13.48,13.49,24800.0,11.0868,11.1033,11.0868,11.0951,24800.0
2010-03-17 11:30:00,13.49,13.49,13.48,13.48,26000.0,11.0951,11.0951,11.0868,11.0868,26000.0
2010-03-17 11:35:00,13.48,13.49,13.47,13.48,88400.0,11.0868,11.0951,11.0786,11.0868,88400.0
2010-03-17 11:40:00,13.48,13.5,13.48,13.5,27600.0,11.0868,11.1033,11.0868,11.1033,27600.0
2010-03-17 11:45:00,13.5,13.51,13.49,13.5,77600.0,11.1033,11.1115,11.0951,11.1033,77600.0
2010-03-17 11:50:00,13.5,13.51,13.5,13.51,26000.0,11.1033,11.1115,11.1033,11.1115,26000.0
2010-03-17 11:55:00,13.51,13.52,13.5,13.5,61200.0,11.1115,11.1197,11.1033,11.1033,61200.0
2010-03-17 12:00:00,13.51,13.51,13.49,13.51,47600.0,11.1115,11.1115,11.0951,11.1115,47600.0
2010-03-17 12:05:00,13.51,13.51,13.5,13.5,36000.0,11.1115,11.1115,11.1033,11.1033,36000.0
2010-03-17 12:10:00,13.5,13.5,13.48,13.49,69600.0,11.1033,11.1033,11.0868,11.0951,69600.0
2010-03-17 12:15:00,13.49,13.49,13.49,13.49,40800.0,11.0951,11.0951,11.0951,11.0951,40800.0
2010-03-17 12:20:00,13.49,13.49,13.48,13.49,35600.0,11.0951,11.0951,11.0868,11.0951,35600.0
2010-03-17 12:25:00,13.49,13.49,13.48,13.48,40400.0,11.0951,11.0951,11.0868,11.0868,40400.0
2010-03-17 12:30:00,13.48,13.48,13.45,13.46,89600.0,11.0868,11.0868,11.0622,11.0704,89600.0
2010-03-17 12:35:00,13.46,13.47,13.46,13.47,33200.0,11.0704,11.0786,11.0704,11.0786,33200.0
2010-03-17 12:40:00,13.47,13.5,13.47,13.5,33600.0,11.0786,11.1033,11.0786,11.1033,33600.0
2010-03-17 12:45:00,13.5,13.5,13.49,13.49,38000.0,11.1033,11.1033,11.0951,11.0951,38000.0
2010-03-17 12:50:00,13.49,13.5,13.49,13.5,39600.0,11.0951,11.1033,11.0951,11.1033,39600.0
2010-03-17 12:55:00,13.5,13.51,13.5,13.5,66800.0,11.1033,11.1115,11.1033,11.1033,66800.0
2010-03-17 13:00:00,13.5,13.5,13.5,13.5,101600.0,11.1033,11.1033,11.1033,11.1033,101600.0
2010-03-17 13:05:00,13.51,13.54,13.5,13.53,110400.0,11.1115,11.1362,11.1033,11.128,110400.0
2010-03-17 13:10:00,13.53,13.56,13.53,13.55,171200.0,11.128,11.1526,11.128,11.1444,171200.0
2010-03-17 13:15:00,13.55,13.55,13.53,13.53,40400.0,11.1444,11.1444,11.128,11.128,40400.0
2010-03-17 13:20:00,13.53,13.54,13.53,13.54,43600.0,11.128,11.1362,11.128,11.1362,43600.0
2010-03-17 13:25:00,13.54,13.55,13.54,13.55,40800.0,11.1362,11.1444,11.1362,11.1444,40800.0
2010-03-17 13:30:00,13.55,13.58,13.55,13.57,100000.0,11.1444,11.1691,11.1444,11.1609,100000.0
2010-03-17 13:35:00,13.57,13.59,13.56,13.58,146800.0,11.1609,11.1773,11.1526,11.1691,146800.0
2010-03-17 13:40:00,13.59,13.59,13.58,13.58,39200.0,11.1773,11.1773,11.1691,11.1691,39200.0
2010-03-17 13:45:00,13.58,13.58,13.56,13.56,98000.0,11.1691,11.1691,11.1526,11.1526,98000.0
2010-03-17 13:50:00,13.56,13.56,13.55,13.55,99600.0,11.1526,11.1526,11.1444,11.1444,99600.0
2010-03-17 13:55:00,13.55,13.55,13.55,13.55,52400.0,11.1444,11.1444,11.1444,11.1444,52400.0
2010-03-17 14:00:00,13.55,13.56,13.55,13.55,119600.0,11.1444,11.1526,11.1444,11.1444,119600.0
2010-03-17 14:05:00,13.55,13.55,13.55,13.55,123600.0,11.1444,11.1444,11.1444,11.1444,123600.0
2010-03-17 14:10:00,13.55,13.55,13.53,13.54,83600.0,11.1444,11.1444,11.128,11.1362,83600.0
2010-03-17 14:15:00,13.54,13.56,13.53,13.56,67200.0,11.1362,11.1526,11.128,11.1526,67200.0
2010-03-17 14:20:00,13.56,13.56,13.54,13.56,46000.0,11.1526,11.1526,11.1362,11.1526,46000.0
2010-03-17 14:25:00,13.56,13.56,13.55,13.56,48400.0,11.1526,11.1526,11.1444,11.1526,48400.0
2010-03-17 14:30:00,13.56,13.58,13.56,13.56,114000.0,11.1526,11.1691,11.1526,11.1526,114000.0
2010-03-17 14:35:00,13.56,13.57,13.55,13.55,50400.0,11.1526,11.1609,11.1444,11.1444,50400.0
2010-03-17 14:40:00,13.55,13.55,13.54,13.55,322400.0,11.1444,11.1444,11.1362,11.1444,322400.0
2010-03-17 14:45:00,13.55,13.56,13.55,13.56,59600.0,11.1444,11.1526,11.1444,11.1526,59600.0
2010-03-17 14:50:00,13.56,13.56,13.53,13.53,47200.0,11.1526,11.1526,11.128,11.128,47200.0
2010-03-17 14:55:00,13.53,13.54,13.53,13.54,81600.0,11.128,11.1362,11.128,11.1362,81600.0
2010-03-17 15:00:00,13.54,13.54,13.52,13.52,117600.0,11.1362,11.1362,11.1197,11.1197,117600.0
2010-03-17 15:05:00,13.52,13.53,13.52,13.52,83200.0,11.1197,11.128,11.1197,11.1197,83200.0
2010-03-17 15:10:00,13.52,13.52,13.5,13.51,168400.0,11.1197,11.1197,11.1033,11.1115,168400.0
2010-03-17 15:15:00,13.51,13.51,13.47,13.47,122400.0,11.1115,11.1115,11.0786,11.0786,122400.0
2010-03-17 15:20:00,13.47,13.49,13.46,13.49,358400.0,11.0786,11.0951,11.0704,11.0951,358400.0
2010-03-17 15:25:00,13.48,13.49,13.48,13.49,171200.0,11.0868,11.0951,11.0868,11.0951,171200.0
2010-03-17 15:30:00,13.49,13.5,13.47,13.47,292400.0,11.0951,11.1033,11.0786,11.0786,292400.0
2010-03-17 15:35:00,13.47,13.5,13.47,13.49,212400.0,11.0786,11.1033,11.0786,11.0951,212400.0
2010-03-17 15:40:00,13.49,13.49,13.48,13.49,243200.0,11.0951,11.0951,11.0868,11.0951,243200.0
2010-03-17 15:45:00,13.49,13.49,13.48,13.49,329200.0,11.0951,11.0951,11.0868,11.0951,329200.0
2010-03-17 15:50:00,13.49,13.49,13.47,13.48,584000.0,11.0951,11.0951,11.0786,11.0868,584000.0
2010-03-17 15:55:00,13.47,13.49,13.47,13.49,530800.0,11.0786,11.0951,11.0786,11.0951,530800.0
2010-03-18 09:30:00,13.31,13.46,13.29,13.38,602800.0,10.947,11.0704,10.9306,11.0046,602800.0
2010-03-18 09:35:00,13.38,13.46,13.38,13.39,415600.0,11.0046,11.0704,11.0046,11.0128,415600.0
2010-03-18 09:40:00,13.4,13.44,13.39,13.43,366800.0,11.021,11.0539,11.0128,11.0457,366800.0
2010-03-18 09:45:00,13.43,13.49,13.43,13.47,400400.0,11.0457,11.0951,11.0457,11.0786,400400.0
2010-03-18 09:50:00,13.47,13.48,13.38,13.43,550800.0,11.0786,11.0868,11.0046,11.0457,550800.0
2010-03-18 09:55:00,13.44,13.44,13.39,13.41,174400.0,11.0539,11.0539,11.0128,11.0293,174400.0
2010-03-18 10:00:00,13.4,13.41,13.27,13.3,477600.0,11.021,11.0293,10.9141,10.9388,477600.0
2010-03-18 10:05:00,13.3,13.34,13.24,13.24,342800.0,10.9388,10.9717,10.8895,10.8895,342800.0
2010-03-18 10:10:00,13.24,13.28,13.23,13.26,402400.0,10.8895,10.9224,10.8812,10.9059,402400.0
2010-03-18 10:15:00,13.26,13.26,13.21,13.22,314000.0,10.9059,10.9059,10.8648,10.873,314000.0
2010-03-18 10:20:00,13.21,13.22,13.16,13.2,536800.0,10.8648,10.873,10.8237,10.8566,536800.0
2010-03-18 10:25:00,13.2,13.28,13.2,13.27,165200.0,10.8566,10.9224,10.8566,10.9141,165200.0
2010-03-18 10:30:00,13.27,13.27,13.22,13.22,184400.0,10.9141,10.9141,10.873,10.873,184400.0
2010-03-18 10:35:00,13.22,13.23,13.21,13.22,272400.0,10.873,10.8812,10.8648,10.873,272400.0
2010-03-18 10:40:00,13.22,13.22,13.19,13.19,151200.0,10.873,10.873,10.8483,10.8483,151200.0
2010-03-18 10:45:00,13.18,13.2,13.17,13.19,148400.0,10.8401,10.8566,10.8319,10.8483,148400.0
2010-03-18 10:50:00,13.18,13.19,13.17,13.17,235600.0,10.8401,10.8483,10.8319,10.8319,235600.0
2010-03-18 10:55:00,13.17,13.21,13.15,13.19,144800.0,10.8319,10.8648,10.8154,10.8483,144800.0
2010-03-18 11:00:00,13.19,13.26,13.19,13.26,230400.0,10.8483,10.9059,10.8483,10.9059,230400.0
2010-03-18 11:05:00,13.26,13.3,13.26,13.29,282400.0,10.9059,10.9388,10.9059,10.9306,282400.0
2010-03-18 11:10:00,13.29,13.31,13.28,13.3,94000.0,10.9306,10.947,10.9224,10.9388,94000.0
2010-03-18 11:15:00,13.29,13.29,13.21,13.22,380800.0,10.9306,10.9306,10.8648,10.873,380800.0
2010-03-18 11:20:00,13.22,13.22,13.06,13.07,636800.0,10.873,10.873,10.7414,10.7496,636800.0
2010-03-18 11:25:00,13.08,13.14,13.07,13.1,339600.0,10.7579,10.8072,10.7496,10.7743,339600.0
2010-03-18 11:30:00,13.1,13.22,13.07,13.1,330800.0,10.7743,10.873,10.7496,10.7743,330800.0
2010-03-18 11:35:00,13.1,13.14,13.1,13.1,283200.0,10.7743,10.8072,10.7743,10.7743,283200.0
2010-03-18 11:40:00,13.1,13.12,13.1,13.1,166800.0,10.7743,10.7908,10.7743,10.7743,166800.0
2010-03-18 11:45:00,13.1,13.11,13.07,13.1,137600.0,10.7743,10.7825,10.7496,10.7743,137600.0
2010-03-18 11:50:00,13.1,13.11,13.08,13.09,153600.0,10.7743,10.7825,10.7579,10.7661,153600.0
2010-03-18 11:55:00,13.09,13.09,13.06,13.06,214000.0,10.7661,10.7661,10.7414,10.7414,214000.0
2010-03-18 12:00:00,13.06,13.06,13.01,13.01,497200.0,10.7414,10.7414,10.7003,10.7003,497200.0
2010-03-18 12:05:00,13.01,13.02,13.01,13.01,182400.0,10.7003,10.7085,10.7003,10.7003,182400.0
2010-03-18 12:10:00,13.01,13.01,12.96,12.97,310800.0,10.7003,10.7003,10.6592,10.6674,310800.0
2010-03-18 12:15:00,12.97,12.99,12.97,12.99,184400.0,10.6674,10.6838,10.6674,10.6838,184400.0
2010-03-18 12:20:00,12.99,13.04,12.99,13.04,328000.0,10.6838,10.725,10.6838,10.725,328000.0
2010-03-18 12:25:00,13.04,13.04,13.0,13.01,240000.0,10.725,10.725,10.6921,10.7003,240000.0
2010-03-18 12:30:00,13.01,13.04,13.01,13.02,123200.0,10.7003,10.725,10.7003,10.7085,123200.0
2010-03-18 12:35:00,13.02,13.03,13.01,13.02,145600.0,10.7085,10.7167,10.7003,10.7085,145600.0
2010-03-18 12:40:00,13.02,13.04,13.02,13.03,281600.0,10.7085,10.725,10.7085,10.7167,281600.0
2010-03-18 12:45:00,13.03,13.03,13.02,13.03,109200.0,10.7167,10.7167,10.7085,10.7167,109200.0
2010-03-18 12:50:00,13.03,13.06,13.02,13.05,156800.0,10.7167,10.7414,10.7085,10.7332,156800.0
2010-03-18 12:55:00,13.05,13.06,13.05,13.06,58800.0,10.7332,10.7414,10.7332,10.7414,58800.0
2010-03-18 13:00:00,13.05,13.06,13.05,13.06,60800.0,10.7332,10.7414,10.7332,10.7414,60800.0
2010-03-18 13:05:00,13.06,13.07,13.05,13.06,191600.0,10.7414,10.7496,10.7332,10.7414,191600.0
2010-03-18 13:10:00,13.06,13.06,13.04,13.05,201600.0,10.7414,10.7414,10.725,10.7332,201600.0
2010-03-18 13:15:00,13.05,13.05,13.03,13.03,50800.0,10.7332,10.7332,10.7167,10.7167,50800.0
2010-03-18 13:20:00,13.03,13.03,13.03,13.03,75600.0,10.7167,10.7167,10.7167,10.7167,75600.0
2010-03-18 13:25:00,13.03,13.03,13.02,13.03,42400.0,10.7167,10.7167,10.7085,10.7167,42400.0
2010-03-18 13:30:00,13.02,13.05,13.01,13.04,110400.0,10.7085,10.7332,10.7003,10.725,110400.0
2010-03-18 13:35:00,13.04,13.06,13.04,13.06,92000.0,10.725,10.7414,10.725,10.7414,92000.0
2010-03-18 13:40:00,13.06,13.07,13.04,13.05,108400.0,10.7414,10.7496,10.725,10.7332,108400.0
2010-03-18 13:45:00,13.05,13.05,13.03,13.03,85600.0,10.7332,10.7332,10.7167,10.7167,85600.0
2010-03-18 13:50:00,13.03,13.03,13.02,13.03,27600.0,10.7167,10.7167,10.7085,10.7167,27600.0
2010-03-18 13:55:00,13.03,13.05,13.03,13.05,39200.0,10.7167,10.7332,10.7167,10.7332,39200.0
2010-03-18 14:00:00,13.05,13.06,13.04,13.04,35200.0,10.7332,10.7414,10.725,10.725,35200.0
2010-03-18 14:05:00,13.04,13.08,13.04,13.08,64800.0,10.725,10.7579,10.725,10.7579,64800.0
2010-03-18 14:10:00,13.08,13.08,13.05,13.05,66800.0,10.7579,10.7579,10.7332,10.7332,66800.0
2010-03-18 14:15:00,13.05,13.07,13.05,13.06,46800.0,10.7332,10.7496,10.7332,10.7414,46800.0
2010-03-18 14:20:00,13.06,13.09,13.06,13.09,63600.0,10.7414,10.7661,10.7414,10.7661,63600.0
2010-03-18 14:25:00,13.08,13.08,13.07,13.07,47600.0,10.7579,10.7579,10.7496,10.7496,47600.0
2010-03-18 14:30:00,13.07,13.09,13.06,13.08,70800.0,10.7496,10.7661,10.7414,10.7579,70800.0
2010-03-18 14:35:00,13.08,13.08,13.07,13.07,61600.0,10.7579,10.7579,10.7496,10.7496,61600.0
2010-03-18 14:40:00,13.07,13.07,13.05,13.05,75200.0,10.7496,10.7496,10.7332,10.7332,75200.0
2010-03-18 14:45:00,13.05,13.05,13.03,13.04,100400.0,10.7332,10.7332,10.7167,10.725,100400.0
2010-03-18 14:50:00,13.04,13.04,13.03,13.03,121200.0,10.725,10.725,10.7167,10.7167,121200.0
2010-03-18 14:55:00,13.03,13.05,13.03,13.04,179200.0,10.7167,10.7332,10.7167,10.725,179200.0
2010-03-18 15:00:00,13.04,13.05,13.04,13.04,154800.0,10.725,10.7332,10.725,10.725,154800.0
2010-03-18 15:05:00,13.04,13.04,13.04,13.04,208800.0,10.725,10.725,10.725,10.725,208800.0
2010-03-18 15:10:00,13.04,13.04,13.02,13.02,237600.0,10.725,10.725,10.7085,10.7085,237600.0
2010-03-18 15:15:00,13.02,13.03,13.02,13.03,258400.0,10.7085,10.7167,10.7085,10.7167,258400.0
2010-03-18 15:20:00,13.03,13.03,12.99,12.99,313200.0,10.7167,10.7167,10.6838,10.6838,313200.0
2010-03-18 15:25:00,12.99,13.0,12.98,12.99,158800.0,10.6838,10.6921,10.6756,10.6838,158800.0
2010-03-18 15:30:00,12.99,13.01,12.99,13.01,222000.0,10.6838,10.7003,10.6838,10.7003,222000.0
2010-03-18 15:35:00,13.01,13.01,13.01,13.01,119600.0,10.7003,10.7003,10.7003,10.7003,119600.0
2010-03-18 15:40:00,13.01,13.01,12.99,12.99,314400.0,10.7003,10.7003,10.6838,10.6838,314400.0
2010-03-18 15:45:00,12.99,13.0,12.98,13.0,321600.0,10.6838,10.6921,10.6756,10.6921,321600.0
2010-03-18 15:50:00,13.0,13.0,12.98,13.0,599200.0,10.6921,10.6921,10.6756,10.6921,599200.0
2010-03-18 15:55:00,13.0,13.02,12.96,13.01,1053200.0,10.6921,10.7085,10.6592,10.7003,1053200.0
2010-03-19 09:30:00,13.03,13.14,13.03,13.14,2028000.0,10.7167,10.8072,10.7167,10.8072,2028000.0
2010-03-19 09:35:00,13.14,13.18,13.13,13.18,354800.0,10.8072,10.8401,10.799,10.8401,354800.0
2010-03-19 09:40:00,13.18,13.24,13.18,13.22,610400.0,10.8401,10.8895,10.8401,10.873,610400.0
2010-03-19 09:45:00,13.22,13.29,13.22,13.29,649600.0,10.873,10.9306,10.873,10.9306,649600.0
2010-03-19 09:50:00,13.29,13.35,13.28,13.29,881600.0,10.9306,10.9799,10.9224,10.9306,881600.0
2010-03-19 09:55:00,13.29,13.33,13.28,13.28,393600.0,10.9306,10.9635,10.9224,10.9224,393600.0
2010-03-19 10:00:00,13.28,13.29,13.26,13.29,280800.0,10.9224,10.9306,10.9059,10.9306,280800.0
2010-03-19 10:05:00,13.29,13.3,13.27,13.28,222000.0,10.9306,10.9388,10.9141,10.9224,222000.0
2010-03-19 10:10:00,13.28,13.31,13.27,13.3,254400.0,10.9224,10.947,10.9141,10.9388,254400.0
2010-03-19 10:15:00,13.3,13.31,13.28,13.3,292000.0,10.9388,10.947,10.9224,10.9388,292000.0
2010-03-19 10:20:00,13.3,13.3,13.28,13.3,212400.0,10.9388,10.9388,10.9224,10.9388,212400.0
2010-03-19 10:25:00,13.3,13.31,13.29,13.3,220000.0,10.9388,10.947,10.9306,10.9388,220000.0
2010-03-19 10:30:00,13.3,13.31,13.29,13.31,206800.0,10.9388,10.947,10.9306,10.947,206800.0
2010-03-19 10:35:00,13.31,13.36,13.31,13.33,336000.0,10.947,10.9881,10.947,10.9635,336000.0
2010-03-19 10:40:00,13.33,13.35,13.31,13.31,289200.0,10.9635,10.9799,10.947,10.947,289200.0
2010-03-19 10:45:00,13.31,13.35,13.31,13.34,171600.0,10.947,10.9799,10.947,10.9717,171600.0
2010-03-19 10:50:00,13.35,13.36,13.34,13.36,211600.0,10.9799,10.9881,10.9717,10.9881,211600.0
2010-03-19 10:55:00,13.36,13.36,13.31,13.32,226400.0,10.9881,10.9881,10.947,10.9552,226400.0
2010-03-19 11:00:00,13.32,13.34,13.32,13.33,152400.0,10.9552,10.9717,10.9552,10.9635,152400.0
2010-03-19 11:05:00,13.34,13.35,13.32,13.34,170000.0,10.9717,10.9799,10.9552,10.9717,170000.0
2010-03-19 11:10:00,13.34,13.34,13.32,13.34,147200.0,10.9717,10.9717,10.9552,10.9717,147200.0
2010-03-19 11:15:00,13.34,13.35,13.33,13.34,126800.0,10.9717,10.9799,10.9635,10.9717,126800.0
2010-03-19 11:20:00,13.34,13.38,13.34,13.36,222000.0,10.9717,11.0046,10.9717,10.9881,222000.0
2010-03-19 11:25:00,13.37,13.38,13.36,13.37,118400.0,10.9964,11.0046,10.9881,10.9964,118400.0
2010-03-19 11:30:00,13.38,13.39,13.36,13.39,129600.0,11.0046,11.0128,10.9881,11.0128,129600.0
2010-03-19 11:35:00,13.39,13.39,13.37,13.37,69600.0,11.0128,11.0128,10.9964,10.9964,69600.0
2010-03-19 11:40:00,13.37,13.38,13.36,13.36,161600.0,10.9964,11.0046,10.9881,10.9881,161600.0
2010-03-19 11:45:00,13.37,13.37,13.35,13.35,217600.0,10.9964,10.9964,10.9799,10.9799,217600.0
2010-03-19 11:50:00,13.35,13.37,13.35,13.35,167600.0,10.9799,10.9964,10.9799,10.9799,167600.0
2010-03-19 11:55:00,13.35,13.35,13.33,13.34,119200.0,10.9799,10.9799,10.9635,10.9717,119200.0
2010-03-19 12:00:00,13.34,13.34,13.32,13.33,207200.0,10.9717,10.9717,10.9552,10.9635,207200.0
2010-03-19 12:05:00,13.33,13.35,13.33,13.35,72400.0,10.9635,10.9799,10.9635,10.9799,72400.0
2010-03-19 12:10:00,13.35,13.36,13.35,13.35,43600.0,10.9799,10.9881,10.9799,10.9799,43600.0
2010-03-19 12:15:00,13.35,13.37,13.35,13.36,86800.0,10.9799,10.9964,10.9799,10.9881,86800.0
2010-03-19 12:20:00,13.36,13.37,13.35,13.37,70400.0,10.9881,10.9964,10.9799,10.9964,70400.0
2010-03-19 12:25:00,13.36,13.39,13.36,13.37,85200.0,10.9881,11.0128,10.9881,10.9964,85200.0
2010-03-19 12:30:00,13.37,13.37,13.36,13.37,169600.0,10.9964,10.9964,10.9881,10.9964,169600.0
2010-03-19 12:35:00,13.37,13.37,13.36,13.36,76000.0,10.9964,10.9964,10.9881,10.9881,76000.0
2010-03-19 12:40:00,13.36,13.38,13.36,13.37,66400.0,10.9881,11.0046,10.9881,10.9964,66400.0
2010-03-19 12:45:00,13.37,13.38,13.36,13.38,281200.0,10.9964,11.0046,10.9881,11.0046,281200.0
2010-03-19 12:50:00,13.38,13.38,13.37,13.38,93600.0,11.0046,11.0046,10.9964,11.0046,93600.0
2010-03-19 12:55:00,13.38,13.38,13.37,13.37,36800.0,11.0046,11.0046,10.9964,10.9964,36800.0
2010-03-19 13:00:00,13.37,13.39,13.37,13.38,120400.0,10.9964,11.0128,10.9964,11.0046,120400.0
2010-03-19 13:05:00,13.38,13.38,13.38,13.38,77600.0,11.0046,11.0046,11.0046,11.0046,77600.0
2010-03-19 13:10:00,13.38,13.4,13.38,13.4,83200.0,11.0046,11.021,11.0046,11.021,83200.0
2010-03-19 13:15:00,13.4,13.4,13.39,13.4,62400.0,11.021,11.021,11.0128,11.021,62400.0
2010-03-19 13:20:00,13.4,13.41,13.39,13.4,91200.0,11.021,11.0293,11.0128,11.021,91200.0
2010-03-19 13:25:00,13.4,13.4,13.39,13.4,64400.0,11.021,11.021,11.0128,11.021,64400.0
2010-03-19 13:30:00,13.39,13.4,13.38,13.39,312000.0,11.0128,11.021,11.0046,11.0128,312000.0
2010-03-19 13:35:00,13.39,13.39,13.38,13.39,58400.0,11.0128,11.0128,11.0046,11.0128,58400.0
2010-03-19 13:40:00,13.39,13.4,13.39,13.4,94800.0,11.0128,11.021,11.0128,11.021,94800.0
2010-03-19 13:45:00,13.4,13.4,13.39,13.4,80400.0,11.021,11.021,11.0128,11.021,80400.0
2010-03-19 13:50:00,13.4,13.41,13.4,13.41,116400.0,11.021,11.0293,11.021,11.0293,116400.0
2010-03-19 13:55:00,13.41,13.41,13.4,13.4,68000.0,11.0293,11.0293,11.021,11.021,68000.0
2010-03-19 14:00:00,13.41,13.41,13.4,13.41,90400.0,11.0293,11.0293,11.021,11.0293,90400.0
2010-03-19 14:05:00,13.41,13.42,13.4,13.4,125200.0,11.0293,11.0375,11.021,11.021,125200.0
2010-03-19 14:10:00,13.41,13.41,13.4,13.4,81200.0,11.0293,11.0293,11.021,11.021,81200.0
2010-03-19 14:15:00,13.4,13.41,13.4,13.41,113600.0,11.021,11.0293,11.021,11.0293,113600.0
2010-03-19 14:20:00,13.42,13.42,13.41,13.41,66000.0,11.0375,11.0375,11.0293,11.0293,66000.0
2010-03-19 14:25:00,13.41,13.42,13.41,13.42,176800.0,11.0293,11.0375,11.0293,11.0375,176800.0
2010-03-19 14:30:00,13.42,13.42,13.41,13.42,315200.0,11.0375,11.0375,11.0293,11.0375,315200.0
2010-03-19 14:35:00,13.42,13.42,13.41,13.42,143600.0,11.0375,11.0375,11.0293,11.0375,143600.0
2010-03-19 14:40:00,13.42,13.43,13.41,13.42,153200.0,11.0375,11.0457,11.0293,11.0375,153200.0
2010-03-19 14:45:00,13.42,13.42,13.42,13.42,65200.0,11.0375,11.0375,11.0375,11.0375,65200.0
2010-03-19 14:50:00,13.42,13.44,13.42,13.43,170800.0,11.0375,11.0539,11.0375,11.0457,170800.0
2010-03-19 14:55:00,13.44,13.44,13.42,13.42,233200.0,11.0539,11.0539,11.0375,11.0375,233200.0
2010-03-19 15:00:00,13.42,13.44,13.42,13.43,134000.0,11.0375,11.0539,11.0375,11.0457,134000.0
2010-03-19 15:05:00,13.43,13.45,13.43,13.44,163200.0,11.0457,11.0622,11.0457,11.0539,163200.0
2010-03-19 15:10:00,13.44,13.44,13.44,13.44,34800.0,11.0539,11.0539,11.0539,11.0539,34800.0
2010-03-19 15:15:00,13.44,13.45,13.44,13.44,108000.0,11.0539,11.0622,11.0539,11.0539,108000.0
2010-03-19 15:20:00,13.44,13.44,13.43,13.43,130400.0,11.0539,11.0539,11.0457,11.0457,130400.0
2010-03-19 15:25:00,13.43,13.44,13.43,13.43,206000.0,11.0457,11.0539,11.0457,11.0457,206000.0
2010-03-19 15:30:00,13.43,13.43,13.42,13.43,542000.0,11.0457,11.0457,11.0375,11.0457,542000.0
2010-03-19 15:35:00,13.42,13.46,13.42,13.44,349200.0,11.0375,11.0704,11.0375,11.0539,349200.0
2010-03-19 15:40:00,13.45,13.47,13.44,13.45,822800.0,11.0622,11.0786,11.0539,11.0622,822800.0
2010-03-19 15:45:00,13.45,13.47,13.45,13.47,428400.0,11.0622,11.0786,11.0622,11.0786,428400.0
2010-03-19 15:50:00,13.47,13.5,13.47,13.49,762000.0,11.0786,11.1033,11.0786,11.0951,762000.0
2010-03-19 15:55:00,13.49,13.52,13.49,13.52,1002400.0,11.0951,11.1197,11.0951,11.1197,1002400.0
2010-03-22 09:30:00,13.48,13.54,13.45,13.54,242000.0,11.0868,11.1362,11.0622,11.1362,242000.0
2010-03-22 09:35:00,13.53,13.58,13.53,13.57,203600.0,11.128,11.1691,11.128,11.1609,203600.0
2010-03-22 09:40:00,13.57,13.57,13.53,13.54,125600.0,11.1609,11.1609,11.128,11.1362,125600.0
2010-03-22 09:45:00,13.54,13.57,13.54,13.55,179200.0,11.1362,11.1609,11.1362,11.1444,179200.0
2010-03-22 09:50:00,13.55,13.57,13.54,13.56,150000.0,11.1444,11.1609,11.1362,11.1526,150000.0
2010-03-22 09:55:00,13.56,13.56,13.51,13.51,194400.0,11.1526,11.1526,11.1115,11.1115,194400.0
2010-03-22 10:00:00,13.51,13.57,13.51,13.56,146400.0,11.1115,11.1609,11.1115,11.1526,146400.0
2010-03-22 10:05:00,13.56,13.56,13.52,13.53,102400.0,11.1526,11.1526,11.1197,11.128,102400.0
2010-03-22 10:10:00,13.53,13.55,13.52,13.55,94400.0,11.128,11.1444,11.1197,11.1444,94400.0
2010-03-22 10:15:00,13.55,13.55,13.52,13.53,50800.0,11.1444,11.1444,11.1197,11.128,50800.0
2010-03-22 10:20:00,13.53,13.57,13.53,13.56,131600.0,11.128,11.1609,11.128,11.1526,131600.0
2010-03-22 10:25:00,13.56,13.59,13.56,13.59,111600.0,11.1526,11.1773,11.1526,11.1773,111600.0
2010-03-22 10:30:00,13.58,13.6,13.58,13.6,84000.0,11.1691,11.1855,11.1691,11.1855,84000.0
2010-03-22 10:35:00,13.6,13.62,13.59,13.62,94800.0,11.1855,11.202,11.1773,11.202,94800.0
2010-03-22 10:40:00,13.62,13.62,13.57,13.57,100800.0,11.202,11.202,11.1609,11.1609,100800.0
2010-03-22 10:45:00,13.57,13.61,13.57,13.59,64000.0,11.1609,11.1938,11.1609,11.1773,64000.0
2010-03-22 10:50:00,13.59,13.61,13.58,13.58,68000.0,11.1773,11.1938,11.1691,11.1691,68000.0
2010-03-22 10:55:00,13.58,13.58,13.55,13.56,108000.0,11.1691,11.1691,11.1444,11.1526,108000.0
2010-03-22 11:00:00,13.56,13.56,13.55,13.56,83200.0,11.1526,11.1526,11.1444,11.1526,83200.0
2010-03-22 11:05:00,13.55,13.58,13.55,13.58,102400.0,11.1444,11.1691,11.1444,11.1691,102400.0
2010-03-22 11:10:00,13.58,13.59,13.58,13.58,45200.0,11.1691,11.1773,11.1691,11.1691,45200.0
2010-03-22 11:15:00,13.58,13.6,13.57,13.6,52800.0,11.1691,11.1855,11.1609,11.1855,52800.0
2010-03-22 11:20:00,13.6,13.6,13.58,13.59,35200.0,11.1855,11.1855,11.1691,11.1773,35200.0
2010-03-22 11:25:00,13.59,13.59,13.58,13.58,56800.0,11.1773,11.1773,11.1691,11.1691,56800.0
2010-03-22 11:30:00,13.58,13.59,13.58,13.59,88400.0,11.1691,11.1773,11.1691,11.1773,88400.0
2010-03-22 11:35:00,13.59,13.61,13.59,13.6,51200.0,11.1773,11.1938,11.1773,11.1855,51200.0
2010-03-22 11:40:00,13.61,13.63,13.6,13.62,66800.0,11.1938,11.2102,11.1855,11.202,66800.0
2010-03-22 11:45:00,13.62,13.63,13.6,13.6,78400.0,11.202,11.2102,11.1855,11.1855,78400.0
2010-03-22 11:50:00,13.61,13.62,13.61,13.61,28800.0,11.1938,11.202,11.1938,11.1938,28800.0
2010-03-22 11:55:00,13.62,13.63,13.61,13.62,33200.0,11.202,11.2102,11.1938,11.202,33200.0
2010-03-22 12:00:00,13.62,13.62,13.59,13.59,41200.0,11.202,11.202,11.1773,11.1773,41200.0
2010-03-22 12:05:00,13.59,13.61,13.59,13.61,24000.0,11.1773,11.1938,11.1773,11.1938,24000.0
2010-03-22 12:10:00,13.61,13.62,13.6,13.6,51200.0,11.1938,11.202,11.1855,11.1855,51200.0
2010-03-22 12:15:00,13.6,13.6,13.6,13.6,22400.0,11.1855,11.1855,11.1855,11.1855,22400.0
2010-03-22 12:20:00,13.6,13.6,13.58,13.59,26800.0,11.1855,11.1855,11.1691,11.1773,26800.0
2010-03-22 12:25:00,13.59,13.61,13.59,13.61,34800.0,11.1773,11.1938,11.1773,11.1938,34800.0
2010-03-22 12:30:00,13.6,13.62,13.6,13.61,72400.0,11.1855,11.202,11.1855,11.1938,72400.0
2010-03-22 12:35:00,13.61,13.61,13.6,13.6,33200.0,11.1938,11.1938,11.1855,11.1855,33200.0
2010-03-22 12:40:00,13.6,13.61,13.6,13.6,29200.0,11.1855,11.1938,11.1855,11.1855,29200.0
2010-03-22 12:45:00,13.6,13.61,13.6,13.61,20000.0,11.1855,11.1938,11.1855,11.1938,20000.0
2010-03-22 12:50:00,13.61,13.61,13.6,13.61,32000.0,11.1938,11.1938,11.1855,11.1938,32000.0
2010-03-22 12:55:00,13.62,13.62,13.61,13.62,42400.0,11.202,11.202,11.1938,11.202,42400.0
2010-03-22 13:00:00,13.62,13.65,13.62,13.64,122000.0,11.202,11.2267,11.202,11.2184,122000.0
2010-03-22 13:05:00,13.64,13.65,13.63,13.63,50800.0,11.2184,11.2267,11.2102,11.2102,50800.0
2010-03-22 13:10:00,13.64,13.65,13.63,13.65,51200.0,11.2184,11.2267,11.2102,11.2267,51200.0
2010-03-22 13:15:00,13.65,13.65,13.64,13.65,41200.0,11.2267,11.2267,11.2184,11.2267,41200.0
2010-03-22 13:20:00,13.66,13.66,13.64,13.65,86400.0,11.2349,11.2349,11.2184,11.2267,86400.0
2010-03-22 13:25:00,13.65,13.66,13.65,13.66,37200.0,11.2267,11.2349,11.2267,11.2349,37200.0
2010-03-22 13:30:00,13.66,13.67,13.65,13.67,32400.0,11.2349,11.2431,11.2267,11.2431,32400.0
2010-03-22 13:35:00,13.67,13.67,13.66,13.67,104800.0,11.2431,11.2431,11.2349,11.2431,104800.0
2010-03-22 13:40:00,13.66,13.68,13.66,13.68,81200.0,11.2349,11.2513,11.2349,11.2513,81200.0
2010-03-22 13:45:00,13.68,13.68,13.68,13.68,45600.0,11.2513,11.2513,11.2513,11.2513,45600.0
2010-03-22 13:50:00,13.68,13.68,13.67,13.67,78800.0,11.2513,11.2513,11.2431,11.2431,78800.0
2010-03-22 13:55:00,13.67,13.7,13.67,13.7,98800.0,11.2431,11.2678,11.2431,11.2678,98800.0
2010-03-22 14:00:00,13.7,13.71,13.68,13.71,310800.0,11.2678,11.276,11.2513,11.276,310800.0
2010-03-22 14:05:00,13.7,13.71,13.69,13.69,250800.0,11.2678,11.276,11.2596,11.2596,250800.0
2010-03-22 14:10:00,13.69,13.72,13.69,13.72,179600.0,11.2596,11.2842,11.2596,11.2842,179600.0
2010-03-22 14:15:00,13.72,13.73,13.72,13.72,167200.0,11.2842,11.2925,11.2842,11.2842,167200.0
2010-03-22 14:20:00,13.72,13.74,13.72,13.72,92800.0,11.2842,11.3007,11.2842,11.2842,92800.0
2010-03-22 14:25:00,13.72,13.73,13.72,13.73,78800.0,11.2842,11.2925,11.2842,11.2925,78800.0
2010-03-22 14:30:00,13.73,13.74,13.72,13.72,190400.0,11.2925,11.3007,11.2842,11.2842,190400.0
2010-03-22 14:35:00,13.72,13.72,13.69,13.7,125200.0,11.2842,11.2842,11.2596,11.2678,125200.0
2010-03-22 14:40:00,13.7,13.7,13.68,13.7,48400.0,11.2678,11.2678,11.2513,11.2678,48400.0
2010-03-22 14:45:00,13.7,13.72,13.7,13.7,110400.0,11.2678,11.2842,11.2678,11.2678,110400.0
2010-03-22 14:50:00,13.7,13.71,13.7,13.71,81600.0,11.2678,11.276,11.2678,11.276,81600.0
2010-03-22 14:55:00,13.71,13.71,13.69,13.69,79200.0,11.276,11.276,11.2596,11.2596,79200.0
2010-03-22 15:00:00,13.7,13.72,13.7,13.71,56000.0,11.2678,11.2842,11.2678,11.276,56000.0
2010-03-22 15:05:00,13.7,13.71,13.67,13.67,186000.0,11.2678,11.276,11.2431,11.2431,186000.0
2010-03-22 15:10:00,13.67,13.69,13.66,13.66,182800.0,11.2431,11.2596,11.2349,11.2349,182800.0
2010-03-22 15:15:00,13.66,13.68,13.66,13.68,135600.0,11.2349,11.2513,11.2349,11.2513,135600.0
2010-03-22 15:20:00,13.68,13.7,13.68,13.69,75200.0,11.2513,11.2678,11.2513,11.2596,75200.0
2010-03-22 15:25:00,13.68,13.69,13.67,13.68,114000.0,11.2513,11.2596,11.2431,11.2513,114000.0
2010-03-22 15:30:00,13.68,13.68,13.67,13.68,148000.0,11.2513,11.2513,11.2431,11.2513,148000.0
2010-03-22 15:35:00,13.68,13.68,13.66,13.66,140400.0,11.2513,11.2513,11.2349,11.2349,140400.0
2010-03-22 15:40:00,13.66,13.66,13.66,13.66,140400.0,11.2349,11.2349,11.2349,11.2349,140400.0
2010-03-22 15:45:00,13.66,13.68,13.66,13.68,285600.0,11.2349,11.2513,11.2349,11.2513,285600.0
2010-03-22 15:50:00,13.68,13.68,13.66,13.66,307600.0,11.2513,11.2513,11.2349,11.2349,307600.0
2010-03-22 15:55:00,13.66,13.67,13.65,13.66,327600.0,11.2349,11.2431,11.2267,11.2349,327600.0
2010-03-23 09:30:00,13.68,13.68,13.63,13.65,248800.0,11.2513,11.2513,11.2102,11.2267,248800.0
2010-03-23 09:35:00,13.65,13.68,13.63,13.63,216000.0,11.2267,11.2513,11.2102,11.2102,216000.0
2010-03-23 09:40:00,13.64,13.64,13.62,13.62,87200.0,11.2184,11.2184,11.202,11.202,87200.0
2010-03-23 09:45:00,13.62,13.63,13.6,13.63,195200.0,11.202,11.2102,11.1855,11.2102,195200.0
2010-03-23 09:50:00,13.63,13.63,13.63,13.63,107600.0,11.2102,11.2102,11.2102,11.2102,107600.0
2010-03-23 09:55:00,13.63,13.68,13.63,13.67,110400.0,11.2102,11.2513,11.2102,11.2431,110400.0
2010-03-23 10:00:00,13.67,13.68,13.6,13.61,96000.0,11.2431,11.2513,11.1855,11.1938,96000.0
2010-03-23 10:05:00,13.61,13.62,13.59,13.61,92400.0,11.1938,11.202,11.1773,11.1938,92400.0
2010-03-23 10:10:00,13.61,13.61,13.59,13.61,113600.0,11.1938,11.1938,11.1773,11.1938,113600.0
2010-03-23 10:15:00,13.61,13.62,13.6,13.6,155200.0,11.1938,11.202,11.1855,11.1855,155200.0
2010-03-23 10:20:00,13.6,13.6,13.58,13.59,138800.0,11.1855,11.1855,11.1691,11.1773,138800.0
2010-03-23 10:25:00,13.59,13.6,13.58,13.59,146800.0,11.1773,11.1855,11.1691,11.1773,146800.0
2010-03-23 10:30:00,13.59,13.59,13.57,13.57,82000.0,11.1773,11.1773,11.1609,11.1609,82000.0
2010-03-23 10:35:00,13.57,13.58,13.56,13.58,111600.0,11.1609,11.1691,11.1526,11.1691,111600.0
2010-03-23 10:40:00,13.58,13.58,13.56,13.57,52800.0,11.1691,11.1691,11.1526,11.1609,52800.0
2010-03-23 10:45:00,13.57,13.57,13.53,13.54,103600.0,11.1609,11.1609,11.128,11.1362,103600.0
2010-03-23 10:50:00,13.54,13.54,13.51,13.52,102800.0,11.1362,11.1362,11.1115,11.1197,102800.0
2010-03-23 10:55:00,13.52,13.52,13.5,13.51,50000.0,11.1197,11.1197,11.1033,11.1115,50000.0
2010-03-23 11:00:00,13.51,13.52,13.49,13.49,108000.0,11.1115,11.1197,11.0951,11.0951,108000.0
2010-03-23 11:05:00,13.49,13.52,13.49,13.5,56000.0,11.0951,11.1197,11.0951,11.1033,56000.0
2010-03-23 11:10:00,13.5,13.51,13.49,13.49,79200.0,11.1033,11.1115,11.0951,11.0951,79200.0
2010-03-23 11:15:00,13.49,13.49,13.47,13.48,112000.0,11.0951,11.0951,11.0786,11.0868,112000.0
2010-03-23 11:20:00,13.48,13.5,13.47,13.49,113200.0,11.0868,11.1033,11.0786,11.0951,113200.0
2010-03-23 11:25:00,13.49,13.49,13.47,13.48,151600.0,11.0951,11.0951,11.0786,11.0868,151600.0
2010-03-23 11:30:00,13.48,13.48,13.47,13.47,99200.0,11.0868,11.0868,11.0786,11.0786,99200.0
2010-03-23 11:35:00,13.47,13.47,13.45,13.46,224000.0,11.0786,11.0786,11.0622,11.0704,224000.0
2010-03-23 11:40:00,13.46,13.47,13.46,13.46,97600.0,11.0704,11.0786,11.0704,11.0704,97600.0
2010-03-23 11:45:00,13.46,13.49,13.46,13.47,114000.0,11.0704,11.0951,11.0704,11.0786,114000.0
2010-03-23 11:50:00,13.47,13.51,13.47,13.51,102000.0,11.0786,11.1115,11.0786,11.1115,102000.0
2010-03-23 11:55:00,13.51,13.53,13.51,13.52,208000.0,11.1115,11.128,11.1115,11.1197,208000.0
2010-03-23 12:00:00,13.53,13.53,13.51,13.52,184000.0,11.128,11.128,11.1115,11.1197,184000.0
2010-03-23 12:05:00,13.51,13.52,13.5,13.51,92400.0,11.1115,11.1197,11.1033,11.1115,92400.0
2010-03-23 12:10:00,13.51,13.51,13.49,13.5,80000.0,11.1115,11.1115,11.0951,11.1033,80000.0
2010-03-23 12:15:00,13.5,13.51,13.48,13.49,48800.0,11.1033,11.1115,11.0868,11.0951,48800.0
2010-03-23 12:20:00,13.49,13.5,13.49,13.5,27600.0,11.0951,11.1033,11.0951,11.1033,27600.0
2010-03-23 12:25:00,13.5,13.52,13.5,13.52,17600.0,11.1033,11.1197,11.1033,11.1197,17600.0
2010-03-23 12:30:00,13.52,13.52,13.5,13.51,42400.0,11.1197,11.1197,11.1033,11.1115,42400.0
2010-03-23 12:35:00,13.51,13.51,13.49,13.5,37200.0,11.1115,11.1115,11.0951,11.1033,37200.0
2010-03-23 12:40:00,13.5,13.51,13.5,13.5,42400.0,11.1033,11.1115,11.1033,11.1033,42400.0
2010-03-23 12:45:00,13.51,13.51,13.49,13.49,33200.0,11.1115,11.1115,11.0951,11.0951,33200.0
2010-03-23 12:50:00,13.49,13.51,13.49,13.5,30800.0,11.0951,11.1115,11.0951,11.1033,30800.0
2010-03-23 12:55:00,13.5,13.5,13.5,13.5,25600.0,11.1033,11.1033,11.1033,11.1033,25600.0
2010-03-23 13:00:00,13.49,13.51,13.49,13.51,36800.0,11.0951,11.1115,11.0951,11.1115,36800.0
2010-03-23 13:05:00,13.5,13.5,13.49,13.5,56800.0,11.1033,11.1033,11.0951,11.1033,56800.0
2010-03-23 13:10:00,13.5,13.52,13.5,13.5,56400.0,11.1033,11.1197,11.1033,11.1033,56400.0
2010-03-23 13:15:00,13.5,13.51,13.49,13.5,44800.0,11.1033,11.1115,11.0951,11.1033,44800.0
2010-03-23 13:20:00,13.5,13.51,13.5,13.5,62800.0,11.1033,11.1115,11.1033,11.1033,62800.0
2010-03-23 13:25:00,13.5,13.51,13.5,13.51,49200.0,11.1033,11.1115,11.1033,11.1115,49200.0
2010-03-23 13:30:00,13.5,13.5,13.5,13.5,41200.0,11.1033,11.1033,11.1033,11.1033,41200.0
2010-03-23 13:35:00,13.5,13.5,13.49,13.49,46000.0,11.1033,11.1033,11.0951,11.0951,46000.0
2010-03-23 13:40:00,13.49,13.5,13.48,13.49,74400.0,11.0951,11.1033,11.0868,11.0951,74400.0
2010-03-23 13:45:00,13.49,13.49,13.48,13.49,65600.0,11.0951,11.0951,11.0868,11.0951,65600.0
2010-03-23 13:50:00,13.49,13.49,13.48,13.48,53200.0,11.0951,11.0951,11.0868,11.0868,53200.0
2010-03-23 13:55:00,13.48,13.49,13.47,13.47,75600.0,11.0868,11.0951,11.0786,11.0786,75600.0
2010-03-23 14:00:00,13.47,13.49,13.47,13.49,62000.0,11.0786,11.0951,11.0786,11.0951,62000.0
2010-03-23 14:05:00,13.49,13.5,13.49,13.5,63200.0,11.0951,11.1033,11.0951,11.1033,63200.0
2010-03-23 14:10:00,13.5,13.51,13.5,13.5,33600.0,11.1033,11.1115,11.1033,11.1033,33600.0
2010-03-23 14:15:00,13.5,13.53,13.5,13.53,99200.0,11.1033,11.128,11.1033,11.128,99200.0
2010-03-23 14:20:00,13.53,13.54,13.53,13.53,101200.0,11.128,11.1362,11.128,11.128,101200.0
2010-03-23 14:25:00,13.53,13.54,13.52,13.53,88000.0,11.128,11.1362,11.1197,11.128,88000.0
2010-03-23 14:30:00,13.53,13.53,13.51,13.51,152400.0,11.128,11.128,11.1115,11.1115,152400.0
2010-03-23 14:35:00,13.51,13.52,13.5,13.51,153600.0,11.1115,11.1197,11.1033,11.1115,153600.0
2010-03-23 14:40:00,13.51,13.52,13.51,13.51,100400.0,11.1115,11.1197,11.1115,11.1115,100400.0
2010-03-23 14:45:00,13.51,13.52,13.5,13.51,106400.0,11.1115,11.1197,11.1033,11.1115,106400.0
2010-03-23 14:50:00,13.51,13.51,13.49,13.5,98000.0,11.1115,11.1115,11.0951,11.1033,98000.0
2010-03-23 14:55:00,13.5,13.51,13.5,13.51,44800.0,11.1033,11.1115,11.1033,11.1115,44800.0
2010-03-23 15:00:00,13.51,13.52,13.5,13.51,163600.0,11.1115,11.1197,11.1033,11.1115,163600.0
2010-03-23 15:05:00,13.51,13.54,13.5,13.53,262400.0,11.1115,11.1362,11.1033,11.128,262400.0
2010-03-23 15:10:00,13.53,13.56,13.53,13.54,227600.0,11.128,11.1526,11.128,11.1362,227600.0
2010-03-23 15:15:00,13.54,13.56,13.54,13.55,110000.0,11.1362,11.1526,11.1362,11.1444,110000.0
2010-03-23 15:20:00,13.55,13.56,13.54,13.55,149200.0,11.1444,11.1526,11.1362,11.1444,149200.0
2010-03-23 15:25:00,13.55,13.56,13.54,13.56,178000.0,11.1444,11.1526,11.1362,11.1526,178000.0
2010-03-23 15:30:00,13.56,13.58,13.56,13.58,207200.0,11.1526,11.1691,11.1526,11.1691,207200.0
2010-03-23 15:35:00,13.58,13.59,13.58,13.58,240400.0,11.1691,11.1773,11.1691,11.1691,240400.0
2010-03-23 15:40:00,13.58,13.59,13.57,13.57,177600.0,11.1691,11.1773,11.1609,11.1609,177600.0
2010-03-23 15:45:00,13.57,13.59,13.56,13.58,279200.0,11.1609,11.1773,11.1526,11.1691,279200.0
2010-03-23 15:50:00,13.58,13.58,13.56,13.56,314000.0,11.1691,11.1691,11.1526,11.1526,314000.0
2010-03-23 15:55:00,13.56,13.58,13.56,13.56,364800.0,11.1526,11.1691,11.1526,11.1526,364800.0
2010-03-24 09:30:00,13.56,13.56,13.46,13.5,134000.0,11.1526,11.1526,11.0704,11.1033,134000.0
2010-03-24 09:35:00,13.5,13.56,13.5,13.52,94800.0,11.1033,11.1526,11.1033,11.1197,94800.0
2010-03-24 09:40:00,13.53,13.55,13.53,13.53,50800.0,11.128,11.1444,11.128,11.128,50800.0
2010-03-24 09:45:00,13.54,13.55,13.51,13.51,82000.0,11.1362,11.1444,11.1115,11.1115,82000.0
2010-03-24 09:50:00,13.52,13.53,13.46,13.46,109600.0,11.1197,11.128,11.0704,11.0704,109600.0
2010-03-24 09:55:00,13.47,13.47,13.45,13.46,88400.0,11.0786,11.0786,11.0622,11.0704,88400.0
2010-03-24 10:00:00,13.46,13.47,13.44,13.47,102400.0,11.0704,11.0786,11.0539,11.0786,102400.0
2010-03-24 10:05:00,13.48,13.51,13.46,13.51,62800.0,11.0868,11.1115,11.0704,11.1115,62800.0
2010-03-24 10:10:00,13.51,13.53,13.49,13.5,62400.0,11.1115,11.128,11.0951,11.1033,62400.0
2010-03-24 10:15:00,13.5,13.52,13.48,13.48,44400.0,11.1033,11.1197,11.0868,11.0868,44400.0
2010-03-24 10:20:00,13.48,13.5,13.46,13.47,80400.0,11.0868,11.1033,11.0704,11.0786,80400.0
2010-03-24 10:25:00,13.47,13.49,13.47,13.47,100000.0,11.0786,11.0951,11.0786,11.0786,100000.0
2010-03-24 10:30:00,13.47,13.47,13.46,13.47,83600.0,11.0786,11.0786,11.0704,11.0786,83600.0
2010-03-24 10:35:00,13.47,13.48,13.45,13.45,75200.0,11.0786,11.0868,11.0622,11.0622,75200.0
2010-03-24 10:40:00,13.45,13.45,13.43,13.45,80000.0,11.0622,11.0622,11.0457,11.0622,80000.0
2010-03-24 10:45:00,13.45,13.45,13.43,13.45,72400.0,11.0622,11.0622,11.0457,11.0622,72400.0
2010-03-24 10:50:00,13.45,13.45,13.42,13.43,78000.0,11.0622,11.0622,11.0375,11.0457,78000.0
2010-03-24 10:55:00,13.43,13.44,13.42,13.42,98000.0,11.0457,11.0539,11.0375,11.0375,98000.0
2010-03-24 11:00:00,13.42,13.43,13.4,13.42,168800.0,11.0375,11.0457,11.021,11.0375,168800.0
2010-03-24 11:05:00,13.42,13.42,13.39,13.4,112800.0,11.0375,11.0375,11.0128,11.021,112800.0
2010-03-24 11:10:00,13.4,13.4,13.38,13.38,61600.0,11.021,11.021,11.0046,11.0046,61600.0
2010-03-24 11:15:00,13.38,13.38,13.37,13.37,176000.0,11.0046,11.0046,10.9964,10.9964,176000.0
2010-03-24 11:20:00,13.37,13.4,13.36,13.4,100000.0,10.9964,11.021,10.9881,11.021,100000.0
2010-03-24 11:25:00,13.39,13.39,13.37,13.37,60800.0,11.0128,11.0128,10.9964,10.9964,60800.0
2010-03-24 11:30:00,13.37,13.38,13.36,13.38,68400.0,10.9964,11.0046,10.9881,11.0046,68400.0
2010-03-24 11:35:00,13.38,13.4,13.38,13.39,50400.0,11.0046,11.021,11.0046,11.0128,50400.0
2010-03-24 11:40:00,13.39,13.42,13.39,13.41,46000.0,11.0128,11.0375,11.0128,11.0293,46000.0
2010-03-24 11:45:00,13.4,13.41,13.38,13.38,45600.0,11.021,11.0293,11.0046,11.0046,45600.0
2010-03-24 11:50:00,13.38,13.39,13.37,13.37,61200.0,11.0046,11.0128,10.9964,10.9964,61200.0
2010-03-24 11:55:00,13.37,13.38,13.37,13.37,71600.0,10.9964,11.0046,10.9964,10.9964,71600.0
2010-03-24 12:00:00,13.37,13.37,13.36,13.36,51600.0,10.9964,10.9964,10.9881,10.9881,51600.0
2010-03-24 12:05:00,13.36,13.39,13.36,13.39,86800.0,10.9881,11.0128,10.9881,11.0128,86800.0
2010-03-24 12:10:00,13.38,13.39,13.38,13.39,29600.0,11.0046,11.0128,11.0046,11.0128,29600.0
2010-03-24 12:15:00,13.38,13.38,13.38,13.38,37200.0,11.0046,11.0046,11.0046,11.0046,37200.0
2010-03-24 12:20:00,13.38,13.4,13.38,13.38,50000.0,11.0046,11.021,11.0046,11.0046,50000.0
2010-03-24 12:25:00,13.39,13.39,13.38,13.38,41600.0,11.0128,11.0128,11.0046,11.0046,41600.0
2010-03-24 12:30:00,13.38,13.4,13.38,13.39,47200.0,11.0046,11.021,11.0046,11.0128,47200.0
2010-03-24 12:35:00,13.39,13.4,13.39,13.39,37600.0,11.0128,11.021,11.0128,11.0128,37600.0
2010-03-24 12:40:00,13.39,13.39,13.38,13.38,37200.0,11.0128,11.0128,11.0046,11.0046,37200.0
2010-03-24 12:45:00,13.38,13.4,13.38,13.4,74800.0,11.0046,11.021,11.0046,11.021,74800.0
2010-03-24 12:50:00,13.4,13.41,13.4,13.41,49600.0,11.021,11.0293,11.021,11.0293,49600.0
2010-03-24 12:55:00,13.41,13.41,13.38,13.39,62400.0,11.0293,11.0293,11.0046,11.0128,62400.0
2010-03-24 13:00:00,13.39,13.4,13.37,13.37,71200.0,11.0128,11.021,10.9964,10.9964,71200.0
2010-03-24 13:05:00,13.37,13.39,13.37,13.38,55200.0,10.9964,11.0128,10.9964,11.0046,55200.0
2010-03-24 13:10:00,13.38,13.4,13.38,13.38,45600.0,11.0046,11.021,11.0046,11.0046,45600.0
2010-03-24 13:15:00,13.38,13.38,13.36,13.37,56000.0,11.0046,11.0046,10.9881,10.9964,56000.0
2010-03-24 13:20:00,13.37,13.37,13.37,13.37,57600.0,10.9964,10.9964,10.9964,10.9964,57600.0
2010-03-24 13:25:00,13.37,13.37,13.36,13.36,56800.0,10.9964,10.9964,10.9881,10.9881,56800.0
2010-03-24 13:30:00,13.37,13.37,13.37,13.37,22400.0,10.9964,10.9964,10.9964,10.9964,22400.0
2010-03-24 13:35:00,13.37,13.38,13.37,13.37,94400.0,10.9964,11.0046,10.9964,10.9964,94400.0
2010-03-24 13:40:00,13.37,13.37,13.36,13.37,58800.0,10.9964,10.9964,10.9881,10.9964,58800.0
2010-03-24 13:45:00,13.37,13.37,13.35,13.35,96800.0,10.9964,10.9964,10.9799,10.9799,96800.0
2010-03-24 13:50:00,13.35,13.37,13.35,13.36,86000.0,10.9799,10.9964,10.9799,10.9881,86000.0
2010-03-24 13:55:00,13.35,13.37,13.35,13.36,152800.0,10.9799,10.9964,10.9799,10.9881,152800.0
2010-03-24 14:00:00,13.36,13.37,13.34,13.35,123600.0,10.9881,10.9964,10.9717,10.9799,123600.0
2010-03-24 14:05:00,13.35,13.36,13.34,13.35,99600.0,10.9799,10.9881,10.9717,10.9799,99600.0
2010-03-24 14:10:00,13.35,13.36,13.35,13.36,72800.0,10.9799,10.9881,10.9799,10.9881,72800.0
2010-03-24 14:15:00,13.36,13.37,13.36,13.37,66800.0,10.9881,10.9964,10.9881,10.9964,66800.0
2010-03-24 14:20:00,13.37,13.39,13.37,13.39,105600.0,10.9964,11.0128,10.9964,11.0128,105600.0
2010-03-24 14:25:00,13.39,13.4,13.36,13.37,98800.0,11.0128,11.021,10.9881,10.9964,98800.0
2010-03-24 14:30:00,13.37,13.39,13.37,13.37,49200.0,10.9964,11.0128,10.9964,10.9964,49200.0
2010-03-24 14:35:00,13.37,13.38,13.37,13.38,72400.0,10.9964,11.0046,10.9964,11.0046,72400.0
2010-03-24 14:40:00,13.38,13.38,13.38,13.38,44800.0,11.0046,11.0046,11.0046,11.0046,44800.0
2010-03-24 14:45:00,13.38,13.39,13.38,13.38,47600.0,11.0046,11.0128,11.0046,11.0046,47600.0
2010-03-24 14:50:00,13.38,13.39,13.38,13.39,91600.0,11.0046,11.0128,11.0046,11.0128,91600.0
2010-03-24 14:55:00,13.39,13.39,13.38,13.39,86000.0,11.0128,11.0128,11.0046,11.0128,86000.0
2010-03-24 15:00:00,13.39,13.39,13.38,13.38,136000.0,11.0128,11.0128,11.0046,11.0046,136000.0
2010-03-24 15:05:00,13.38,13.4,13.38,13.39,99600.0,11.0046,11.021,11.0046,11.0128,99600.0
2010-03-24 15:10:00,13.4,13.4,13.38,13.38,106800.0,11.021,11.021,11.0046,11.0046,106800.0
2010-03-24 15:15:00,13.38,13.4,13.38,13.4,140800.0,11.0046,11.021,11.0046,11.021,140800.0
2010-03-24 15:20:00,13.4,13.42,13.4,13.42,129200.0,11.021,11.0375,11.021,11.0375,129200.0
2010-03-24 15:25:00,13.42,13.42,13.4,13.41,74000.0,11.0375,11.0375,11.021,11.0293,74000.0
2010-03-24 15:30:00,13.41,13.42,13.4,13.42,122400.0,11.0293,11.0375,11.021,11.0375,122400.0
2010-03-24 15:35:00,13.42,13.42,13.4,13.4,226000.0,11.0375,11.0375,11.021,11.021,226000.0
2010-03-24 15:40:00,13.4,13.42,13.4,13.41,227600.0,11.021,11.0375,11.021,11.0293,227600.0
2010-03-24 15:45:00,13.41,13.41,13.4,13.41,287200.0,11.0293,11.0293,11.021,11.0293,287200.0
2010-03-24 15:50:00,13.41,13.41,13.4,13.4,366400.0,11.0293,11.0293,11.021,11.021,366400.0
2010-03-24 15:55:00,13.4,13.4,13.38,13.38,674000.0,11.021,11.021,11.0046,11.0046,674000.0
2010-03-25 09:30:00,13.42,13.5,13.42,13.49,115600.0,11.0375,11.1033,11.0375,11.0951,115600.0
2010-03-25 09:35:00,13.5,13.54,13.48,13.52,115600.0,11.1033,11.1362,11.0868,11.1197,115600.0
2010-03-25 09:40:00,13.52,13.53,13.5,13.5,56000.0,11.1197,11.128,11.1033,11.1033,56000.0
2010-03-25 09:45:00,13.5,13.51,13.43,13.43,197200.0,11.1033,11.1115,11.0457,11.0457,197200.0
2010-03-25 09:50:00,13.43,13.44,13.41,13.41,110000.0,11.0457,11.0539,11.0293,11.0293,110000.0
2010-03-25 09:55:00,13.41,13.44,13.39,13.4,153200.0,11.0293,11.0539,11.0128,11.021,153200.0
2010-03-25 10:00:00,13.4,13.43,13.39,13.39,98000.0,11.021,11.0457,11.0128,11.0128,98000.0
2010-03-25 10:05:00,13.39,13.4,13.38,13.4,113600.0,11.0128,11.021,11.0046,11.021,113600.0
2010-03-25 10:10:00,13.41,13.41,13.4,13.4,82000.0,11.0293,11.0293,11.021,11.021,82000.0
2010-03-25 10:15:00,13.4,13.4,13.39,13.4,87600.0,11.021,11.021,11.0128,11.021,87600.0
2010-03-25 10:20:00,13.4,13.42,13.4,13.42,87200.0,11.021,11.0375,11.021,11.0375,87200.0
2010-03-25 10:25:00,13.42,13.42,13.4,13.4,103600.0,11.0375,11.0375,11.021,11.021,103600.0
2010-03-25 10:30:00,13.4,13.41,13.38,13.38,86400.0,11.021,11.0293,11.0046,11.0046,86400.0
2010-03-25 10:35:00,13.38,13.41,13.38,13.4,81200.0,11.0046,11.0293,11.0046,11.021,81200.0
2010-03-25 10:40:00,13.4,13.42,13.38,13.38,105200.0,11.021,11.0375,11.0046,11.0046,105200.0
2010-03-25 10:45:00,13.39,13.41,13.39,13.4,50000.0,11.0128,11.0293,11.0128,11.021,50000.0
2010-03-25 10:50:00,13.41,13.42,13.4,13.41,43600.0,11.0293,11.0375,11.021,11.0293,43600.0
2010-03-25 10:55:00,13.41,13.42,13.4,13.41,35200.0,11.0293,11.0375,11.021,11.0293,35200.0
2010-03-25 11:00:00,13.41,13.42,13.41,13.41,57200.0,11.0293,11.0375,11.0293,11.0293,57200.0
2010-03-25 11:05:00,13.42,13.42,13.41,13.41,64800.0,11.0375,11.0375,11.0293,11.0293,64800.0
2010-03-25 11:10:00,13.42,13.45,13.41,13.44,119600.0,11.0375,11.0622,11.0293,11.0539,119600.0
2010-03-25 11:15:00,13.45,13.46,13.42,13.43,95200.0,11.0622,11.0704,11.0375,11.0457,95200.0
2010-03-25 11:20:00,13.43,13.45,13.43,13.44,66400.0,11.0457,11.0622,11.0457,11.0539,66400.0
2010-03-25 11:25:00,13.44,13.45,13.42,13.44,68400.0,11.0539,11.0622,11.0375,11.0539,68400.0
2010-03-25 11:30:00,13.45,13.47,13.45,13.46,62400.0,11.0622,11.0786,11.0622,11.0704,62400.0
2010-03-25 11:35:00,13.46,13.46,13.44,13.44,38400.0,11.0704,11.0704,11.0539,11.0539,38400.0
2010-03-25 11:40:00,13.44,13.44,13.41,13.43,106400.0,11.0539,11.0539,11.0293,11.0457,106400.0
2010-03-25 11:45:00,13.43,13.44,13.42,13.42,37200.0,11.0457,11.0539,11.0375,11.0375,37200.0
2010-03-25 11:50:00,13.43,13.45,13.43,13.43,60800.0,11.0457,11.0622,11.0457,11.0457,60800.0
2010-03-25 11:55:00,13.43,13.45,13.42,13.42,41200.0,11.0457,11.0622,11.0375,11.0375,41200.0
2010-03-25 12:00:00,13.42,13.43,13.42,13.43,44400.0,11.0375,11.0457,11.0375,11.0457,44400.0
2010-03-25 12:05:00,13.43,13.43,13.42,13.42,86800.0,11.0457,11.0457,11.0375,11.0375,86800.0
2010-03-25 12:10:00,13.42,13.42,13.4,13.4,83600.0,11.0375,11.0375,11.021,11.021,83600.0
2010-03-25 12:15:00,13.4,13.4,13.39,13.4,103200.0,11.021,11.021,11.0128,11.021,103200.0
2010-03-25 12:20:00,13.4,13.4,13.39,13.4,166000.0,11.021,11.021,11.0128,11.021,166000.0
2010-03-25 12:25:00,13.4,13.42,13.4,13.41,73600.0,11.021,11.0375,11.021,11.0293,73600.0
2010-03-25 12:30:00,13.42,13.44,13.42,13.44,68400.0,11.0375,11.0539,11.0375,11.0539,68400.0
2010-03-25 12:35:00,13.43,13.45,13.43,13.45,34400.0,11.0457,11.0622,11.0457,11.0622,34400.0
2010-03-25 12:40:00,13.45,13.47,13.45,13.47,78400.0,11.0622,11.0786,11.0622,11.0786,78400.0
2010-03-25 12:45:00,13.47,13.49,13.46,13.46,127600.0,11.0786,11.0951,11.0704,11.0704,127600.0
2010-03-25 12:50:00,13.46,13.47,13.45,13.46,53200.0,11.0704,11.0786,11.0622,11.0704,53200.0
2010-03-25 12:55:00,13.46,13.47,13.46,13.46,29600.0,11.0704,11.0786,11.0704,11.0704,29600.0
2010-03-25 13:00:00,13.46,13.47,13.45,13.46,46000.0,11.0704,11.0786,11.0622,11.0704,46000.0
2010-03-25 13:05:00,13.46,13.48,13.46,13.48,37200.0,11.0704,11.0868,11.0704,11.0868,37200.0
2010-03-25 13:10:00,13.48,13.5,13.48,13.49,60000.0,11.0868,11.1033,11.0868,11.0951,60000.0
2010-03-25 13:15:00,13.49,13.49,13.48,13.49,26400.0,11.0951,11.0951,11.0868,11.0951,26400.0
2010-03-25 13:20:00,13.49,13.5,13.48,13.5,34000.0,11.0951,11.1033,11.0868,11.1033,34000.0
2010-03-25 13:25:00,13.5,13.53,13.5,13.5,106400.0,11.1033,11.128,11.1033,11.1033,106400.0
2010-03-25 13:30:00,13.5,13.5,13.46,13.46,53600.0,11.1033,11.1033,11.0704,11.0704,53600.0
2010-03-25 13:35:00,13.47,13.48,13.46,13.48,68000.0,11.0786,11.0868,11.0704,11.0868,68000.0
2010-03-25 13:40:00,13.48,13.48,13.47,13.47,29200.0,11.0868,11.0868,11.0786,11.0786,29200.0
2010-03-25 13:45:00,13.47,13.49,13.46,13.46,30400.0,11.0786,11.0951,11.0704,11.0704,30400.0
2010-03-25 13:50:00,13.46,13.47,13.45,13.45,65200.0,11.0704,11.0786,11.0622,11.0622,65200.0
2010-03-25 13:55:00,13.45,13.47,13.45,13.47,96800.0,11.0622,11.0786,11.0622,11.0786,96800.0
2010-03-25 14:00:00,13.47,13.47,13.45,13.47,71600.0,11.0786,11.0786,11.0622,11.0786,71600.0
2010-03-25 14:05:00,13.48,13.48,13.46,13.46,30000.0,11.0868,11.0868,11.0704,11.0704,30000.0
2010-03-25 14:10:00,13.47,13.48,13.46,13.48,62800.0,11.0786,11.0868,11.0704,11.0868,62800.0
2010-03-25 14:15:00,13.48,13.49,13.47,13.48,44400.0,11.0868,11.0951,11.0786,11.0868,44400.0
2010-03-25 14:20:00,13.48,13.49,13.45,13.46,62800.0,11.0868,11.0951,11.0622,11.0704,62800.0
2010-03-25 14:25:00,13.46,13.47,13.44,13.45,76000.0,11.0704,11.0786,11.0539,11.0622,76000.0
2010-03-25 14:30:00,13.45,13.46,13.44,13.44,54800.0,11.0622,11.0704,11.0539,11.0539,54800.0
2010-03-25 14:35:00,13.44,13.47,13.44,13.47,29600.0,11.0539,11.0786,11.0539,11.0786,29600.0
2010-03-25 14:40:00,13.47,13.47,13.46,13.47,47200.0,11.0786,11.0786,11.0704,11.0786,47200.0
2010-03-25 14:45:00,13.47,13.47,13.44,13.45,57600.0,11.0786,11.0786,11.0539,11.0622,57600.0
2010-03-25 14:50:00,13.44,13.47,13.44,13.47,68000.0,11.0539,11.0786,11.0539,11.0786,68000.0
2010-03-25 14:55:00,13.47,13.47,13.46,13.47,53600.0,11.0786,11.0786,11.0704,11.0786,53600.0
2010-03-25 15:00:00,13.47,13.49,13.47,13.49,54800.0,11.0786,11.0951,11.0786,11.0951,54800.0
2010-03-25 15:05:00,13.49,13.5,13.49,13.49,64800.0,11.0951,11.1033,11.0951,11.0951,64800.0
2010-03-25 15:10:00,13.49,13.52,13.49,13.52,85600.0,11.0951,11.1197,11.0951,11.1197,85600.0
2010-03-25 15:15:00,13.52,13.52,13.49,13.5,59600.0,11.1197,11.1197,11.0951,11.1033,59600.0
2010-03-25 15:20:00,13.5,13.51,13.5,13.51,77600.0,11.1033,11.1115,11.1033,11.1115,77600.0
2010-03-25 15:25:00,13.51,13.52,13.5,13.5,76000.0,11.1115,11.1197,11.1033,11.1033,76000.0
2010-03-25 15:30:00,13.51,13.51,13.48,13.48,216400.0,11.1115,11.1115,11.0868,11.0868,216400.0
2010-03-25 15:35:00,13.48,13.5,13.47,13.48,116000.0,11.0868,11.1033,11.0786,11.0868,116000.0
2010-03-25 15:40:00,13.47,13.49,13.47,13.48,143200.0,11.0786,11.0951,11.0786,11.0868,143200.0
2010-03-25 15:45:00,13.48,13.49,13.46,13.47,336800.0,11.0868,11.0951,11.0704,11.0786,336800.0
2010-03-25 15:50:00,13.47,13.47,13.45,13.46,356400.0,11.0786,11.0786,11.0622,11.0704,356400.0
2010-03-25 15:55:00,13.46,13.48,13.44,13.44,645600.0,11.0704,11.0868,11.0539,11.0539,645600.0
2010-03-26 09:30:00,13.22,13.39,13.22,13.32,421200.0,10.873,11.0128,10.873,10.9552,421200.0
2010-03-26 09:35:00,13.32,13.32,13.2,13.25,534400.0,10.9552,10.9552,10.8566,10.8977,534400.0
2010-03-26 09:40:00,13.25,13.27,13.25,13.26,249600.0,10.8977,10.9141,10.8977,10.9059,249600.0
2010-03-26 09:45:00,13.26,13.26,13.24,13.25,270000.0,10.9059,10.9059,10.8895,10.8977,270000.0
2010-03-26 09:50:00,13.25,13.26,13.24,13.26,262000.0,10.8977,10.9059,10.8895,10.9059,262000.0
2010-03-26 09:55:00,13.26,13.29,13.25,13.25,153600.0,10.9059,10.9306,10.8977,10.8977,153600.0
2010-03-26 10:00:00,13.26,13.31,13.25,13.31,123600.0,10.9059,10.947,10.8977,10.947,123600.0
2010-03-26 10:05:00,13.31,13.32,13.3,13.31,118800.0,10.947,10.9552,10.9388,10.947,118800.0
2010-03-26 10:10:00,13.31,13.32,13.31,13.31,156800.0,10.947,10.9552,10.947,10.947,156800.0
2010-03-26 10:15:00,13.31,13.35,13.31,13.35,167600.0,10.947,10.9799,10.947,10.9799,167600.0
2010-03-26 10:20:00,13.35,13.37,13.34,13.36,256400.0,10.9799,10.9964,10.9717,10.9881,256400.0
2010-03-26 10:25:00,13.36,13.38,13.35,13.37,154800.0,10.9881,11.0046,10.9799,10.9964,154800.0
2010-03-26 10:30:00,13.38,13.38,13.35,13.35,214000.0,11.0046,11.0046,10.9799,10.9799,214000.0
2010-03-26 10:35:00,13.36,13.37,13.35,13.36,82400.0,10.9881,10.9964,10.9799,10.9881,82400.0
2010-03-26 10:40:00,13.36,13.36,13.35,13.35,66400.0,10.9881,10.9881,10.9799,10.9799,66400.0
2010-03-26 10:45:00,13.35,13.36,13.35,13.35,84800.0,10.9799,10.9881,10.9799,10.9799,84800.0
2010-03-26 10:50:00,13.35,13.37,13.35,13.35,84000.0,10.9799,10.9964,10.9799,10.9799,84000.0
2010-03-26 10:55:00,13.35,13.36,13.33,13.34,81600.0,10.9799,10.9881,10.9635,10.9717,81600.0
2010-03-26 11:00:00,13.34,13.35,13.34,13.35,40800.0,10.9717,10.9799,10.9717,10.9799,40800.0
2010-03-26 11:05:00,13.35,13.35,13.33,13.33,63200.0,10.9799,10.9799,10.9635,10.9635,63200.0
2010-03-26 11:10:00,13.33,13.34,13.33,13.34,40000.0,10.9635,10.9717,10.9635,10.9717,40000.0
2010-03-26 11:15:00,13.34,13.35,13.34,13.34,140800.0,10.9717,10.9799,10.9717,10.9717,140800.0
2010-03-26 11:20:00,13.34,13.36,13.34,13.35,64000.0,10.9717,10.9881,10.9717,10.9799,64000.0
2010-03-26 11:25:00,13.35,13.35,13.34,13.35,74000.0,10.9799,10.9799,10.9717,10.9799,74000.0
2010-03-26 11:30:00,13.35,13.35,13.35,13.35,85200.0,10.9799,10.9799,10.9799,10.9799,85200.0
2010-03-26 11:35:00,13.35,13.35,13.35,13.35,101200.0,10.9799,10.9799,10.9799,10.9799,101200.0
2010-03-26 11:40:00,13.35,13.35,13.34,13.35,70000.0,10.9799,10.9799,10.9717,10.9799,70000.0
2010-03-26 11:45:00,13.35,13.35,13.34,13.34,65200.0,10.9799,10.9799,10.9717,10.9717,65200.0
2010-03-26 11:50:00,13.35,13.36,13.34,13.35,78000.0,10.9799,10.9881,10.9717,10.9799,78000.0
2010-03-26 11:55:00,13.35,13.35,13.35,13.35,72400.0,10.9799,10.9799,10.9799,10.9799,72400.0
2010-03-26 12:00:00,13.35,13.35,13.34,13.35,122000.0,10.9799,10.9799,10.9717,10.9799,122000.0
2010-03-26 12:05:00,13.35,13.35,13.35,13.35,97600.0,10.9799,10.9799,10.9799,10.9799,97600.0
2010-03-26 12:10:00,13.35,13.35,13.34,13.35,112400.0,10.9799,10.9799,10.9717,10.9799,112400.0
2010-03-26 12:15:00,13.35,13.36,13.35,13.36,77600.0,10.9799,10.9881,10.9799,10.9881,77600.0
2010-03-26 12:20:00,13.36,13.36,13.34,13.36,109600.0,10.9881,10.9881,10.9717,10.9881,109600.0
2010-03-26 12:25:00,13.36,13.36,13.32,13.33,78400.0,10.9881,10.9881,10.9552,10.9635,78400.0
2010-03-26 12:30:00,13.33,13.34,13.32,13.34,32000.0,10.9635,10.9717,10.9552,10.9717,32000.0
2010-03-26 12:35:00,13.33,13.33,13.32,13.33,27600.0,10.9635,10.9635,10.9552,10.9635,27600.0
2010-03-26 12:40:00,13.33,13.34,13.32,13.32,76000.0,10.9635,10.9717,10.9552,10.9552,76000.0
2010-03-26 12:45:00,13.32,13.32,13.3,13.3,95600.0,10.9552,10.9552,10.9388,10.9388,95600.0
2010-03-26 12:50:00,13.3,13.31,13.3,13.3,50800.0,10.9388,10.947,10.9388,10.9388,50800.0
2010-03-26 12:55:00,13.3,13.3,13.27,13.28,101600.0,10.9388,10.9388,10.9141,10.9224,101600.0
2010-03-26 13:00:00,13.28,13.29,13.28,13.29,76800.0,10.9224,10.9306,10.9224,10.9306,76800.0
2010-03-26 13:05:00,13.29,13.29,13.26,13.26,97600.0,10.9306,10.9306,10.9059,10.9059,97600.0
2010-03-26 13:10:00,13.26,13.28,13.26,13.27,67600.0,10.9059,10.9224,10.9059,10.9141,67600.0
2010-03-26 13:15:00,13.27,13.28,13.27,13.27,47200.0,10.9141,10.9224,10.9141,10.9141,47200.0
2010-03-26 13:20:00,13.28,13.3,13.27,13.29,56800.0,10.9224,10.9388,10.9141,10.9306,56800.0
2010-03-26 13:25:00,13.29,13.31,13.29,13.31,52400.0,10.9306,10.947,10.9306,10.947,52400.0
2010-03-26 13:30:00,13.31,13.32,13.31,13.32,148400.0,10.947,10.9552,10.947,10.9552,148400.0
2010-03-26 13:35:00,13.32,13.34,13.32,13.33,95600.0,10.9552,10.9717,10.9552,10.9635,95600.0
2010-03-26 13:40:00,13.33,13.33,13.31,13.32,54800.0,10.9635,10.9635,10.947,10.9552,54800.0
2010-03-26 13:45:00,13.31,13.33,13.31,13.32,70800.0,10.947,10.9635,10.947,10.9552,70800.0
2010-03-26 13:50:00,13.32,13.32,13.31,13.31,105200.0,10.9552,10.9552,10.947,10.947,105200.0
2010-03-26 13:55:00,13.31,13.31,13.31,13.31,39200.0,10.947,10.947,10.947,10.947,39200.0
2010-03-26 14:00:00,13.31,13.31,13.3,13.31,66800.0,10.947,10.947,10.9388,10.947,66800.0
2010-03-26 14:05:00,13.31,13.31,13.3,13.31,227200.0,10.947,10.947,10.9388,10.947,227200.0
2010-03-26 14:10:00,13.31,13.31,13.31,13.31,102800.0,10.947,10.947,10.947,10.947,102800.0
2010-03-26 14:15:00,13.31,13.33,13.3,13.31,105600.0,10.947,10.9635,10.9388,10.947,105600.0
2010-03-26 14:20:00,13.32,13.33,13.31,13.32,110400.0,10.9552,10.9635,10.947,10.9552,110400.0
2010-03-26 14:25:00,13.33,13.34,13.32,13.34,141200.0,10.9635,10.9717,10.9552,10.9717,141200.0
2010-03-26 14:30:00,13.34,13.34,13.32,13.33,135600.0,10.9717,10.9717,10.9552,10.9635,135600.0
2010-03-26 14:35:00,13.33,13.34,13.33,13.34,90000.0,10.9635,10.9717,10.9635,10.9717,90000.0
2010-03-26 14:40:00,13.34,13.34,13.33,13.34,217200.0,10.9717,10.9717,10.9635,10.9717,217200.0
2010-03-26 14:45:00,13.34,13.35,13.34,13.34,113600.0,10.9717,10.9799,10.9717,10.9717,113600.0
2010-03-26 14:50:00,13.34,13.35,13.33,13.34,135200.0,10.9717,10.9799,10.9635,10.9717,135200.0
2010-03-26 14:55:00,13.34,13.35,13.33,13.35,138400.0,10.9717,10.9799,10.9635,10.9799,138400.0
2010-03-26 15:00:00,13.35,13.36,13.34,13.35,83200.0,10.9799,10.9881,10.9717,10.9799,83200.0
2010-03-26 15:05:00,13.35,13.36,13.35,13.35,114400.0,10.9799,10.9881,10.9799,10.9799,114400.0
2010-03-26 15:10:00,13.35,13.36,13.33,13.36,293200.0,10.9799,10.9881,10.9635,10.9881,293200.0
2010-03-26 15:15:00,13.36,13.36,13.32,13.34,225600.0,10.9881,10.9881,10.9552,10.9717,225600.0
2010-03-26 15:20:00,13.33,13.35,13.33,13.35,244400.0,10.9635,10.9799,10.9635,10.9799,244400.0
2010-03-26 15:25:00,13.35,13.38,13.35,13.37,220400.0,10.9799,11.0046,10.9799,10.9964,220400.0
2010-03-26 15:30:00,13.37,13.38,13.37,13.37,151200.0,10.9964,11.0046,10.9964,10.9964,151200.0
2010-03-26 15:35:00,13.37,13.4,13.37,13.4,264000.0,10.9964,11.021,10.9964,11.021,264000.0
2010-03-26 15:40:00,13.4,13.41,13.39,13.41,178400.0,11.021,11.0293,11.0128,11.0293,178400.0
2010-03-26 15:45:00,13.41,13.41,13.4,13.4,208000.0,11.0293,11.0293,11.021,11.021,208000.0
2010-03-26 15:50:00,13.4,13.41,13.39,13.4,226400.0,11.021,11.0293,11.0128,11.021,226400.0
2010-03-26 15:55:00,13.41,13.42,13.4,13.4,358000.0,11.0293,11.0375,11.021,11.021,358000.0
2010-03-29 09:30:00,13.4,13.46,13.37,13.46,122800.0,11.021,11.0704,10.9964,11.0704,122800.0
2010-03-29 09:35:00,13.45,13.46,13.38,13.4,242800.0,11.0622,11.0704,11.0046,11.021,242800.0
2010-03-29 09:40:00,13.4,13.41,13.38,13.39,80000.0,11.021,11.0293,11.0046,11.0128,80000.0
2010-03-29 09:45:00,13.39,13.41,13.36,13.37,114800.0,11.0128,11.0293,10.9881,10.9964,114800.0
2010-03-29 09:50:00,13.37,13.39,13.36,13.37,78000.0,10.9964,11.0128,10.9881,10.9964,78000.0
2010-03-29 09:55:00,13.37,13.38,13.33,13.34,78000.0,10.9964,11.0046,10.9635,10.9717,78000.0
2010-03-29 10:00:00,13.33,13.35,13.31,13.34,123600.0,10.9635,10.9799,10.947,10.9717,123600.0
2010-03-29 10:05:00,13.34,13.36,13.34,13.35,71200.0,10.9717,10.9881,10.9717,10.9799,71200.0
2010-03-29 10:10:00,13.35,13.37,13.34,13.36,185200.0,10.9799,10.9964,10.9717,10.9881,185200.0
2010-03-29 10:15:00,13.36,13.37,13.36,13.36,80000.0,10.9881,10.9964,10.9881,10.9881,80000.0
2010-03-29 10:20:00,13.37,13.37,13.31,13.31,104400.0,10.9964,10.9964,10.947,10.947,104400.0
2010-03-29 10:25:00,13.31,13.32,13.3,13.31,100000.0,10.947,10.9552,10.9388,10.947,100000.0
2010-03-29 10:30:00,13.31,13.31,13.29,13.31,72800.0,10.947,10.947,10.9306,10.947,72800.0
2010-03-29 10:35:00,13.3,13.33,13.3,13.32,64000.0,10.9388,10.9635,10.9388,10.9552,64000.0
2010-03-29 10:40:00,13.32,13.34,13.31,13.31,48800.0,10.9552,10.9717,10.947,10.947,48800.0
2010-03-29 10:45:00,13.31,13.33,13.31,13.33,31600.0,10.947,10.9635,10.947,10.9635,31600.0
2010-03-29 10:50:00,13.34,13.34,13.32,13.32,35600.0,10.9717,10.9717,10.9552,10.9552,35600.0
2010-03-29 10:55:00,13.32,13.33,13.31,13.33,33600.0,10.9552,10.9635,10.947,10.9635,33600.0
2010-03-29 11:00:00,13.33,13.34,13.31,13.31,45600.0,10.9635,10.9717,10.947,10.947,45600.0
2010-03-29 11:05:00,13.31,13.32,13.3,13.31,52800.0,10.947,10.9552,10.9388,10.947,52800.0
2010-03-29 11:10:00,13.31,13.31,13.29,13.29,72400.0,10.947,10.947,10.9306,10.9306,72400.0
2010-03-29 11:15:00,13.29,13.3,13.27,13.28,73600.0,10.9306,10.9388,10.9141,10.9224,73600.0
2010-03-29 11:20:00,13.28,13.33,13.28,13.33,109200.0,10.9224,10.9635,10.9224,10.9635,109200.0
2010-03-29 11:25:00,13.32,13.34,13.32,13.33,50000.0,10.9552,10.9717,10.9552,10.9635,50000.0
2010-03-29 11:30:00,13.33,13.34,13.33,13.34,17600.0,10.9635,10.9717,10.9635,10.9717,17600.0
2010-03-29 11:35:00,13.34,13.34,13.31,13.32,107600.0,10.9717,10.9717,10.947,10.9552,107600.0
2010-03-29 11:40:00,13.31,13.32,13.3,13.3,41200.0,10.947,10.9552,10.9388,10.9388,41200.0
2010-03-29 11:45:00,13.3,13.31,13.29,13.29,53200.0,10.9388,10.947,10.9306,10.9306,53200.0
2010-03-29 11:50:00,13.29,13.3,13.29,13.29,28000.0,10.9306,10.9388,10.9306,10.9306,28000.0
2010-03-29 11:55:00,13.29,13.31,13.29,13.31,32000.0,10.9306,10.947,10.9306,10.947,32000.0
2010-03-29 12:00:00,13.31,13.32,13.31,13.31,22400.0,10.947,10.9552,10.947,10.947,22400.0
2010-03-29 12:05:00,13.32,13.33,13.31,13.33,39200.0,10.9552,10.9635,10.947,10.9635,39200.0
2010-03-29 12:10:00,13.32,13.34,13.32,13.33,23600.0,10.9552,10.9717,10.9552,10.9635,23600.0
2010-03-29 12:15:00,13.33,13.34,13.33,13.34,26400.0,10.9635,10.9717,10.9635,10.9717,26400.0
2010-03-29 12:20:00,13.34,13.35,13.33,13.34,38400.0,10.9717,10.9799,10.9635,10.9717,38400.0
2010-03-29 12:25:00,13.34,13.34,13.33,13.33,29600.0,10.9717,10.9717,10.9635,10.9635,29600.0
2010-03-29 12:30:00,13.33,13.34,13.33,13.33,31600.0,10.9635,10.9717,10.9635,10.9635,31600.0
2010-03-29 12:35:00,13.33,13.33,13.32,13.33,18400.0,10.9635,10.9635,10.9552,10.9635,18400.0
2010-03-29 12:40:00,13.33,13.33,13.32,13.33,22400.0,10.9635,10.9635,10.9552,10.9635,22400.0
2010-03-29 12:45:00,13.32,13.32,13.31,13.31,26400.0,10.9552,10.9552,10.947,10.947,26400.0
2010-03-29 12:50:00,13.31,13.32,13.31,13.32,17600.0,10.947,10.9552,10.947,10.9552,17600.0
2010-03-29 12:55:00,13.31,13.32,13.31,13.31,53600.0,10.947,10.9552,10.947,10.947,53600.0
2010-03-29 13:00:00,13.32,13.33,13.32,13.33,52000.0,10.9552,10.9635,10.9552,10.9635,52000.0
2010-03-29 13:05:00,13.33,13.33,13.33,13.33,25200.0,10.9635,10.9635,10.9635,10.9635,25200.0
2010-03-29 13:10:00,13.34,13.34,13.33,13.34,43200.0,10.9717,10.9717,10.9635,10.9717,43200.0
2010-03-29 13:15:00,13.34,13.35,13.34,13.35,38000.0,10.9717,10.9799,10.9717,10.9799,38000.0
2010-03-29 13:20:00,13.35,13.36,13.35,13.35,69200.0,10.9799,10.9881,10.9799,10.9799,69200.0
2010-03-29 13:25:00,13.36,13.36,13.35,13.36,37600.0,10.9881,10.9881,10.9799,10.9881,37600.0
2010-03-29 13:30:00,13.36,13.37,13.36,13.36,30800.0,10.9881,10.9964,10.9881,10.9881,30800.0
2010-03-29 13:35:00,13.36,13.36,13.35,13.35,41200.0,10.9881,10.9881,10.9799,10.9799,41200.0
2010-03-29 13:40:00,13.35,13.35,13.33,13.34,50000.0,10.9799,10.9799,10.9635,10.9717,50000.0
2010-03-29 13:45:00,13.33,13.34,13.33,13.34,37200.0,10.9635,10.9717,10.9635,10.9717,37200.0
2010-03-29 13:50:00,13.34,13.34,13.34,13.34,33200.0,10.9717,10.9717,10.9717,10.9717,33200.0
2010-03-29 13:55:00,13.34,13.35,13.34,13.35,51200.0,10.9717,10.9799,10.9717,10.9799,51200.0
2010-03-29 14:00:00,13.35,13.35,13.34,13.35,36000.0,10.9799,10.9799,10.9717,10.9799,36000.0
2010-03-29 14:05:00,13.35,13.35,13.34,13.35,74400.0,10.9799,10.9799,10.9717,10.9799,74400.0
2010-03-29 14:10:00,13.34,13.35,13.34,13.35,66000.0,10.9717,10.9799,10.9717,10.9799,66000.0
2010-03-29 14:15:00,13.35,13.35,13.34,13.34,39600.0,10.9799,10.9799,10.9717,10.9717,39600.0
2010-03-29 14:20:00,13.34,13.34,13.32,13.33,84400.0,10.9717,10.9717,10.9552,10.9635,84400.0
2010-03-29 14:25:00,13.33,13.33,13.31,13.32,68000.0,10.9635,10.9635,10.947,10.9552,68000.0
2010-03-29 14:30:00,13.32,13.33,13.31,13.32,60400.0,10.9552,10.9635,10.947,10.9552,60400.0
2010-03-29 14:35:00,13.32,13.34,13.32,13.33,64800.0,10.9552,10.9717,10.9552,10.9635,64800.0
2010-03-29 14:40:00,13.33,13.33,13.32,13.32,31600.0,10.9635,10.9635,10.9552,10.9552,31600.0
2010-03-29 14:45:00,13.32,13.33,13.32,13.33,32400.0,10.9552,10.9635,10.9552,10.9635,32400.0
2010-03-29 14:50:00,13.33,13.34,13.32,13.34,60000.0,10.9635,10.9717,10.9552,10.9717,60000.0
2010-03-29 14:55:00,13.34,13.34,13.32,13.33,48400.0,10.9717,10.9717,10.9552,10.9635,48400.0
2010-03-29 15:00:00,13.33,13.34,13.33,13.34,46400.0,10.9635,10.9717,10.9635,10.9717,46400.0
2010-03-29 15:05:00,13.33,13.35,13.33,13.35,52800.0,10.9635,10.9799,10.9635,10.9799,52800.0
2010-03-29 15:10:00,13.35,13.36,13.34,13.35,49200.0,10.9799,10.9881,10.9717,10.9799,49200.0
2010-03-29 15:15:00,13.35,13.36,13.35,13.36,76000.0,10.9799,10.9881,10.9799,10.9881,76000.0
2010-03-29 15:20:00,13.36,13.36,13.35,13.36,45600.0,10.9881,10.9881,10.9799,10.9881,45600.0
2010-03-29 15:25:00,13.36,13.36,13.35,13.35,61200.0,10.9881,10.9881,10.9799,10.9799,61200.0
2010-03-29 15:30:00,13.36,13.37,13.35,13.35,152400.0,10.9881,10.9964,10.9799,10.9799,152400.0
2010-03-29 15:35:00,13.35,13.37,13.35,13.36,66000.0,10.9799,10.9964,10.9799,10.9881,66000.0
2010-03-29 15:40:00,13.36,13.37,13.36,13.37,145600.0,10.9881,10.9964,10.9881,10.9964,145600.0
2010-03-29 15:45:00,13.37,13.37,13.35,13.36,143200.0,10.9964,10.9964,10.9799,10.9881,143200.0
2010-03-29 15:50:00,13.36,13.37,13.36,13.36,148400.0,10.9881,10.9964,10.9881,10.9881,148400.0
2010-03-29 15:55:00,13.36,13.38,13.36,13.37,278800.0,10.9881,11.0046,10.9881,10.9964,278800.0
2010-03-30 09:30:00,13.33,13.4,13.33,13.4,178800.0,10.9635,11.021,10.9635,11.021,178800.0
2010-03-30 09:35:00,13.4,13.4,13.38,13.39,80800.0,11.021,11.021,11.0046,11.0128,80800.0
2010-03-30 09:40:00,13.4,13.4,13.36,13.37,76800.0,11.021,11.021,10.9881,10.9964,76800.0
2010-03-30 09:45:00,13.37,13.38,13.35,13.38,92800.0,10.9964,11.0046,10.9799,11.0046,92800.0
2010-03-30 09:50:00,13.38,13.42,13.38,13.42,110800.0,11.0046,11.0375,11.0046,11.0375,110800.0
2010-03-30 09:55:00,13.41,13.44,13.41,13.43,77600.0,11.0293,11.0539,11.0293,11.0457,77600.0
2010-03-30 10:00:00,13.44,13.45,13.43,13.45,96400.0,11.0539,11.0622,11.0457,11.0622,96400.0
2010-03-30 10:05:00,13.45,13.45,13.4,13.41,79600.0,11.0622,11.0622,11.021,11.0293,79600.0
2010-03-30 10:10:00,13.41,13.42,13.4,13.4,122000.0,11.0293,11.0375,11.021,11.021,122000.0
2010-03-30 10:15:00,13.4,13.41,13.4,13.4,144400.0,11.021,11.0293,11.021,11.021,144400.0
2010-03-30 10:20:00,13.4,13.41,13.4,13.41,69200.0,11.021,11.0293,11.021,11.0293,69200.0
2010-03-30 10:25:00,13.41,13.41,13.39,13.4,231600.0,11.0293,11.0293,11.0128,11.021,231600.0
2010-03-30 10:30:00,13.4,13.42,13.4,13.41,75200.0,11.021,11.0375,11.021,11.0293,75200.0
2010-03-30 10:35:00,13.41,13.41,13.4,13.41,83600.0,11.0293,11.0293,11.021,11.0293,83600.0
2010-03-30 10:40:00,13.41,13.41,13.41,13.41,239200.0,11.0293,11.0293,11.0293,11.0293,239200.0
2010-03-30 10:45:00,13.41,13.43,13.41,13.42,96000.0,11.0293,11.0457,11.0293,11.0375,96000.0
2010-03-30 10:50:00,13.43,13.43,13.41,13.42,43200.0,11.0457,11.0457,11.0293,11.0375,43200.0
2010-03-30 10:55:00,13.42,13.42,13.4,13.4,37600.0,11.0375,11.0375,11.021,11.021,37600.0
2010-03-30 11:00:00,13.4,13.4,13.37,13.38,93200.0,11.021,11.021,10.9964,11.0046,93200.0
2010-03-30 11:05:00,13.37,13.37,13.35,13.36,88800.0,10.9964,10.9964,10.9799,10.9881,88800.0
2010-03-30 11:10:00,13.36,13.36,13.34,13.35,92400.0,10.9881,10.9881,10.9717,10.9799,92400.0
2010-03-30 11:15:00,13.35,13.35,13.34,13.34,38000.0,10.9799,10.9799,10.9717,10.9717,38000.0
2010-03-30 11:20:00,13.34,13.34,13.3,13.32,125200.0,10.9717,10.9717,10.9388,10.9552,125200.0
2010-03-30 11:25:00,13.31,13.32,13.3,13.3,171600.0,10.947,10.9552,10.9388,10.9388,171600.0
2010-03-30 11:30:00,13.3,13.3,13.3,13.3,70800.0,10.9388,10.9388,10.9388,10.9388,70800.0
2010-03-30 11:35:00,13.3,13.31,13.3,13.31,134800.0,10.9388,10.947,10.9388,10.947,134800.0
2010-03-30 11:40:00,13.31,13.31,13.3,13.3,160400.0,10.947,10.947,10.9388,10.9388,160400.0
2010-03-30 11:45:00,13.3,13.3,13.3,13.3,97600.0,10.9388,10.9388,10.9388,10.9388,97600.0
2010-03-30 11:50:00,13.3,13.3,13.29,13.29,78800.0,10.9388,10.9388,10.9306,10.9306,78800.0
2010-03-30 11:55:00,13.29,13.31,13.29,13.31,54400.0,10.9306,10.947,10.9306,10.947,54400.0
2010-03-30 12:00:00,13.31,13.32,13.3,13.31,207200.0,10.947,10.9552,10.9388,10.947,207200.0
2010-03-30 12:05:00,13.31,13.31,13.3,13.31,91200.0,10.947,10.947,10.9388,10.947,91200.0
2010-03-30 12:10:00,13.31,13.31,13.3,13.31,100800.0,10.947,10.947,10.9388,10.947,100800.0
2010-03-30 12:15:00,13.31,13.31,13.3,13.31,58000.0,10.947,10.947,10.9388,10.947,58000.0
2010-03-30 12:20:00,13.31,13.31,13.31,13.31,52400.0,10.947,10.947,10.947,10.947,52400.0
2010-03-30 12:25:00,13.31,13.31,13.31,13.31,29200.0,10.947,10.947,10.947,10.947,29200.0
2010-03-30 12:30:00,13.31,13.31,13.3,13.3,94000.0,10.947,10.947,10.9388,10.9388,94000.0
2010-03-30 12:35:00,13.3,13.3,13.3,13.3,132400.0,10.9388,10.9388,10.9388,10.9388,132400.0
2010-03-30 12:40:00,13.3,13.3,13.3,13.3,77200.0,10.9388,10.9388,10.9388,10.9388,77200.0
2010-03-30 12:45:00,13.3,13.3,13.3,13.3,76400.0,10.9388,10.9388,10.9388,10.9388,76400.0
2010-03-30 12:50:00,13.3,13.3,13.3,13.3,101200.0,10.9388,10.9388,10.9388,10.9388,101200.0
2010-03-30 12:55:00,13.3,13.3,13.3,13.3,95200.0,10.9388,10.9388,10.9388,10.9388,95200.0
2010-03-30 13:00:00,13.3,13.3,13.29,13.3,51200.0,10.9388,10.9388,10.9306,10.9388,51200.0
2010-03-30 13:05:00,13.3,13.3,13.29,13.29,39600.0,10.9388,10.9388,10.9306,10.9306,39600.0
2010-03-30 13:10:00,13.29,13.3,13.29,13.29,26800.0,10.9306,10.9388,10.9306,10.9306,26800.0
2010-03-30 13:15:00,13.29,13.29,13.28,13.28,92800.0,10.9306,10.9306,10.9224,10.9224,92800.0
2010-03-30 13:20:00,13.28,13.29,13.27,13.28,102000.0,10.9224,10.9306,10.9141,10.9224,102000.0
2010-03-30 13:25:00,13.28,13.28,13.27,13.27,43600.0,10.9224,10.9224,10.9141,10.9141,43600.0
2010-03-30 13:30:00,13.27,13.28,13.27,13.28,33200.0,10.9141,10.9224,10.9141,10.9224,33200.0
2010-03-30 13:35:00,13.28,13.29,13.28,13.28,63600.0,10.9224,10.9306,10.9224,10.9224,63600.0
2010-03-30 13:40:00,13.28,13.29,13.28,13.29,55200.0,10.9224,10.9306,10.9224,10.9306,55200.0
2010-03-30 13:45:00,13.29,13.3,13.29,13.3,150800.0,10.9306,10.9388,10.9306,10.9388,150800.0
2010-03-30 13:50:00,13.3,13.31,13.3,13.31,142800.0,10.9388,10.947,10.9388,10.947,142800.0
2010-03-30 13:55:00,13.31,13.31,13.3,13.3,150000.0,10.947,10.947,10.9388,10.9388,150000.0
2010-03-30 14:00:00,13.3,13.3,13.3,13.3,103600.0,10.9388,10.9388,10.9388,10.9388,103600.0
2010-03-30 14:05:00,13.3,13.31,13.29,13.31,86800.0,10.9388,10.947,10.9306,10.947,86800.0
2010-03-30 14:10:00,13.31,13.31,13.31,13.31,108800.0,10.947,10.947,10.947,10.947,108800.0
2010-03-30 14:15:00,13.31,13.31,13.3,13.31,98000.0,10.947,10.947,10.9388,10.947,98000.0
2010-03-30 14:20:00,13.31,13.31,13.31,13.31,153200.0,10.947,10.947,10.947,10.947,153200.0
2010-03-30 14:25:00,13.31,13.31,13.31,13.31,86800.0,10.947,10.947,10.947,10.947,86800.0
2010-03-30 14:30:00,13.31,13.32,13.31,13.31,100800.0,10.947,10.9552,10.947,10.947,100800.0
2010-03-30 14:35:00,13.31,13.32,13.3,13.31,112000.0,10.947,10.9552,10.9388,10.947,112000.0
2010-03-30 14:40:00,13.31,13.31,13.29,13.3,36800.0,10.947,10.947,10.9306,10.9388,36800.0
2010-03-30 14:45:00,13.3,13.31,13.3,13.31,20000.0,10.9388,10.947,10.9388,10.947,20000.0
2010-03-30 14:50:00,13.31,13.32,13.31,13.32,170800.0,10.947,10.9552,10.947,10.9552,170800.0
2010-03-30 14:55:00,13.32,13.32,13.31,13.31,108400.0,10.9552,10.9552,10.947,10.947,108400.0
2010-03-30 15:00:00,13.31,13.33,13.31,13.33,70800.0,10.947,10.9635,10.947,10.9635,70800.0
2010-03-30 15:05:00,13.33,13.35,13.32,13.35,146400.0,10.9635,10.9799,10.9552,10.9799,146400.0
2010-03-30 15:10:00,13.34,13.35,13.34,13.35,112800.0,10.9717,10.9799,10.9717,10.9799,112800.0
2010-03-30 15:15:00,13.35,13.36,13.33,13.33,327600.0,10.9799,10.9881,10.9635,10.9635,327600.0
2010-03-30 15:20:00,13.33,13.34,13.33,13.34,116000.0,10.9635,10.9717,10.9635,10.9717,116000.0
2010-03-30 15:25:00,13.34,13.35,13.33,13.34,151600.0,10.9717,10.9799,10.9635,10.9717,151600.0
2010-03-30 15:30:00,13.34,13.35,13.34,13.35,189200.0,10.9717,10.9799,10.9717,10.9799,189200.0
2010-03-30 15:35:00,13.35,13.35,13.33,13.33,195200.0,10.9799,10.9799,10.9635,10.9635,195200.0
2010-03-30 15:40:00,13.34,13.34,13.32,13.33,367600.0,10.9717,10.9717,10.9552,10.9635,367600.0
2010-03-30 15:45:00,13.33,13.33,13.31,13.32,232000.0,10.9635,10.9635,10.947,10.9552,232000.0
2010-03-30 15:50:00,13.32,13.33,13.32,13.33,176400.0,10.9552,10.9635,10.9552,10.9635,176400.0
2010-03-30 15:55:00,13.32,13.33,13.31,13.31,326000.0,10.9552,10.9635,10.947,10.947,326000.0
2010-03-31 09:30:00,13.18,13.33,13.13,13.33,138400.0,10.8401,10.9635,10.799,10.9635,138400.0
2010-03-31 09:35:00,13.32,13.38,13.32,13.35,126000.0,10.9552,11.0046,10.9552,10.9799,126000.0
2010-03-31 09:40:00,13.36,13.37,13.28,13.29,137600.0,10.9881,10.9964,10.9224,10.9306,137600.0
2010-03-31 09:45:00,13.29,13.33,13.28,13.29,95200.0,10.9306,10.9635,10.9224,10.9306,95200.0
2010-03-31 09:50:00,13.29,13.34,13.28,13.34,75200.0,10.9306,10.9717,10.9224,10.9717,75200.0
2010-03-31 09:55:00,13.34,13.36,13.32,13.35,107600.0,10.9717,10.9881,10.9552,10.9799,107600.0
2010-03-31 10:00:00,13.35,13.38,13.35,13.38,88800.0,10.9799,11.0046,10.9799,11.0046,88800.0
2010-03-31 10:05:00,13.38,13.4,13.38,13.39,88000.0,11.0046,11.021,11.0046,11.0128,88000.0
2010-03-31 10:10:00,13.4,13.4,13.38,13.39,94400.0,11.021,11.021,11.0046,11.0128,94400.0
2010-03-31 10:15:00,13.39,13.39,13.35,13.38,128000.0,11.0128,11.0128,10.9799,11.0046,128000.0
2010-03-31 10:20:00,13.38,13.42,13.38,13.41,97600.0,11.0046,11.0375,11.0046,11.0293,97600.0
2010-03-31 10:25:00,13.41,13.42,13.4,13.41,72400.0,11.0293,11.0375,11.021,11.0293,72400.0
2010-03-31 10:30:00,13.41,13.42,13.4,13.41,68000.0,11.0293,11.0375,11.021,11.0293,68000.0
2010-03-31 10:35:00,13.41,13.43,13.41,13.42,51600.0,11.0293,11.0457,11.0293,11.0375,51600.0
2010-03-31 10:40:00,13.42,13.43,13.39,13.4,68800.0,11.0375,11.0457,11.0128,11.021,68800.0
2010-03-31 10:45:00,13.39,13.42,13.39,13.41,34800.0,11.0128,11.0375,11.0128,11.0293,34800.0
2010-03-31 10:50:00,13.41,13.42,13.41,13.42,27200.0,11.0293,11.0375,11.0293,11.0375,27200.0
2010-03-31 10:55:00,13.42,13.43,13.42,13.42,45600.0,11.0375,11.0457,11.0375,11.0375,45600.0
2010-03-31 11:00:00,13.42,13.44,13.42,13.43,79200.0,11.0375,11.0539,11.0375,11.0457,79200.0
2010-03-31 11:05:00,13.43,13.45,13.42,13.42,52400.0,11.0457,11.0622,11.0375,11.0375,52400.0
2010-03-31 11:10:00,13.43,13.43,13.42,13.42,33200.0,11.0457,11.0457,11.0375,11.0375,33200.0
2010-03-31 11:15:00,13.41,13.43,13.41,13.42,36400.0,11.0293,11.0457,11.0293,11.0375,36400.0
2010-03-31 11:20:00,13.42,13.44,13.41,13.44,28400.0,11.0375,11.0539,11.0293,11.0539,28400.0
2010-03-31 11:25:00,13.43,13.44,13.42,13.42,22000.0,11.0457,11.0539,11.0375,11.0375,22000.0
2010-03-31 11:30:00,13.42,13.43,13.42,13.43,32800.0,11.0375,11.0457,11.0375,11.0457,32800.0
2010-03-31 11:35:00,13.43,13.44,13.42,13.42,31600.0,11.0457,11.0539,11.0375,11.0375,31600.0
2010-03-31 11:40:00,13.42,13.44,13.4,13.4,98400.0,11.0375,11.0539,11.021,11.021,98400.0
2010-03-31 11:45:00,13.4,13.44,13.4,13.44,86800.0,11.021,11.0539,11.021,11.0539,86800.0
2010-03-31 11:50:00,13.45,13.46,13.43,13.44,74400.0,11.0622,11.0704,11.0457,11.0539,74400.0
2010-03-31 11:55:00,13.43,13.43,13.42,13.43,32800.0,11.0457,11.0457,11.0375,11.0457,32800.0
2010-03-31 12:00:00,13.43,13.43,13.41,13.42,30000.0,11.0457,11.0457,11.0293,11.0375,30000.0
2010-03-31 12:05:00,13.42,13.42,13.41,13.41,38000.0,11.0375,11.0375,11.0293,11.0293,38000.0
2010-03-31 12:10:00,13.41,13.42,13.41,13.42,24000.0,11.0293,11.0375,11.0293,11.0375,24000.0
2010-03-31 12:15:00,13.42,13.44,13.42,13.43,60000.0,11.0375,11.0539,11.0375,11.0457,60000.0
2010-03-31 12:20:00,13.44,13.45,13.41,13.42,70000.0,11.0539,11.0622,11.0293,11.0375,70000.0
2010-03-31 12:25:00,13.42,13.42,13.39,13.39,49200.0,11.0375,11.0375,11.0128,11.0128,49200.0
2010-03-31 12:30:00,13.39,13.43,13.39,13.43,129200.0,11.0128,11.0457,11.0128,11.0457,129200.0
2010-03-31 12:35:00,13.43,13.44,13.43,13.44,45600.0,11.0457,11.0539,11.0457,11.0539,45600.0
2010-03-31 12:40:00,13.43,13.43,13.41,13.42,33200.0,11.0457,11.0457,11.0293,11.0375,33200.0
2010-03-31 12:45:00,13.42,13.43,13.4,13.42,64800.0,11.0375,11.0457,11.021,11.0375,64800.0
2010-03-31 12:50:00,13.42,13.43,13.41,13.42,24000.0,11.0375,11.0457,11.0293,11.0375,24000.0
2010-03-31 12:55:00,13.42,13.42,13.41,13.42,30800.0,11.0375,11.0375,11.0293,11.0375,30800.0
2010-03-31 13:00:00,13.42,13.42,13.41,13.42,31200.0,11.0375,11.0375,11.0293,11.0375,31200.0
2010-03-31 13:05:00,13.42,13.42,13.41,13.41,16000.0,11.0375,11.0375,11.0293,11.0293,16000.0
2010-03-31 13:10:00,13.41,13.42,13.41,13.42,26000.0,11.0293,11.0375,11.0293,11.0375,26000.0
2010-03-31 13:15:00,13.42,13.42,13.41,13.42,33200.0,11.0375,11.0375,11.0293,11.0375,33200.0
2010-03-31 13:20:00,13.41,13.43,13.41,13.43,33200.0,11.0293,11.0457,11.0293,11.0457,33200.0
2010-03-31 13:25:00,13.43,13.44,13.43,13.44,14400.0,11.0457,11.0539,11.0457,11.0539,14400.0
2010-03-31 13:30:00,13.44,13.44,13.43,13.43,16800.0,11.0539,11.0539,11.0457,11.0457,16800.0
2010-03-31 13:35:00,13.43,13.43,13.42,13.42,12000.0,11.0457,11.0457,11.0375,11.0375,12000.0
2010-03-31 13:40:00,13.42,13.43,13.42,13.42,40000.0,11.0375,11.0457,11.0375,11.0375,40000.0
2010-03-31 13:45:00,13.43,13.44,13.43,13.44,20000.0,11.0457,11.0539,11.0457,11.0539,20000.0
2010-03-31 13:50:00,13.44,13.44,13.43,13.43,37600.0,11.0539,11.0539,11.0457,11.0457,37600.0
2010-03-31 13:55:00,13.43,13.43,13.43,13.43,24400.0,11.0457,11.0457,11.0457,11.0457,24400.0
2010-03-31 14:00:00,13.43,13.43,13.43,13.43,37200.0,11.0457,11.0457,11.0457,11.0457,37200.0
2010-03-31 14:05:00,13.43,13.44,13.42,13.44,51600.0,11.0457,11.0539,11.0375,11.0539,51600.0
2010-03-31 14:10:00,13.43,13.44,13.42,13.42,27600.0,11.0457,11.0539,11.0375,11.0375,27600.0
2010-03-31 14:15:00,13.42,13.43,13.42,13.42,26000.0,11.0375,11.0457,11.0375,11.0375,26000.0
2010-03-31 14:20:00,13.42,13.42,13.41,13.42,58800.0,11.0375,11.0375,11.0293,11.0375,58800.0
2010-03-31 14:25:00,13.42,13.42,13.41,13.42,38800.0,11.0375,11.0375,11.0293,11.0375,38800.0
2010-03-31 14:30:00,13.42,13.42,13.4,13.4,64800.0,11.0375,11.0375,11.021,11.021,64800.0
2010-03-31 14:35:00,13.4,13.4,13.39,13.39,88400.0,11.021,11.021,11.0128,11.0128,88400.0
2010-03-31 14:40:00,13.39,13.39,13.37,13.37,106400.0,11.0128,11.0128,10.9964,10.9964,106400.0
2010-03-31 14:45:00,13.37,13.38,13.36,13.36,118400.0,10.9964,11.0046,10.9881,10.9881,118400.0
2010-03-31 14:50:00,13.36,13.38,13.35,13.37,241200.0,10.9881,11.0046,10.9799,10.9964,241200.0
2010-03-31 14:55:00,13.37,13.38,13.36,13.37,73200.0,10.9964,11.0046,10.9881,10.9964,73200.0
2010-03-31 15:00:00,13.37,13.37,13.35,13.35,32800.0,10.9964,10.9964,10.9799,10.9799,32800.0
2010-03-31 15:05:00,13.35,13.36,13.34,13.36,112400.0,10.9799,10.9881,10.9717,10.9881,112400.0
2010-03-31 15:10:00,13.36,13.37,13.34,13.36,47200.0,10.9881,10.9964,10.9717,10.9881,47200.0
2010-03-31 15:15:00,13.35,13.35,13.34,13.35,56000.0,10.9799,10.9799,10.9717,10.9799,56000.0
2010-03-31 15:20:00,13.35,13.36,13.34,13.35,86000.0,10.9799,10.9881,10.9717,10.9799,86000.0
2010-03-31 15:25:00,13.36,13.37,13.35,13.37,62800.0,10.9881,10.9964,10.9799,10.9964,62800.0
2010-03-31 15:30:00,13.38,13.39,13.36,13.38,110800.0,11.0046,11.0128,10.9881,11.0046,110800.0
2010-03-31 15:35:00,13.38,13.4,13.38,13.4,137600.0,11.0046,11.021,11.0046,11.021,137600.0
2010-03-31 15:40:00,13.4,13.4,13.38,13.39,176000.0,11.021,11.021,11.0046,11.0128,176000.0
2010-03-31 15:45:00,13.39,13.39,13.37,13.37,271200.0,11.0128,11.0128,10.9964,10.9964,271200.0
2010-03-31 15:50:00,13.37,13.38,13.36,13.37,358000.0,10.9964,11.0046,10.9881,10.9964,358000.0
2010-03-31 15:55:00,13.37,13.38,13.37,13.37,437600.0,10.9964,11.0046,10.9964,10.9964,437600.0
2010-04-01 09:30:00,13.46,13.51,13.4,13.49,230800.0,11.0704,11.1115,11.021,11.0951,230800.0
2010-04-01 09:35:00,13.49,13.53,13.44,13.45,174400.0,11.0951,11.128,11.0539,11.0622,174400.0
2010-04-01 09:40:00,13.45,13.47,13.44,13.47,72800.0,11.0622,11.0786,11.0539,11.0786,72800.0
2010-04-01 09:45:00,13.47,13.49,13.47,13.47,40800.0,11.0786,11.0951,11.0786,11.0786,40800.0
2010-04-01 09:50:00,13.47,13.47,13.44,13.45,44000.0,11.0786,11.0786,11.0539,11.0622,44000.0
2010-04-01 09:55:00,13.45,13.46,13.44,13.45,38000.0,11.0622,11.0704,11.0539,11.0622,38000.0
2010-04-01 10:00:00,13.45,13.49,13.45,13.45,72400.0,11.0622,11.0951,11.0622,11.0622,72400.0
2010-04-01 10:05:00,13.45,13.46,13.44,13.45,93600.0,11.0622,11.0704,11.0539,11.0622,93600.0
2010-04-01 10:10:00,13.45,13.46,13.44,13.46,53600.0,11.0622,11.0704,11.0539,11.0704,53600.0
2010-04-01 10:15:00,13.46,13.46,13.44,13.46,76800.0,11.0704,11.0704,11.0539,11.0704,76800.0
2010-04-01 10:20:00,13.46,13.46,13.45,13.46,33600.0,11.0704,11.0704,11.0622,11.0704,33600.0
2010-04-01 10:25:00,13.46,13.46,13.45,13.45,35200.0,11.0704,11.0704,11.0622,11.0622,35200.0
2010-04-01 10:30:00,13.45,13.46,13.45,13.45,58400.0,11.0622,11.0704,11.0622,11.0622,58400.0
2010-04-01 10:35:00,13.45,13.46,13.45,13.46,33200.0,11.0622,11.0704,11.0622,11.0704,33200.0
2010-04-01 10:40:00,13.46,13.47,13.45,13.46,50000.0,11.0704,11.0786,11.0622,11.0704,50000.0
2010-04-01 10:45:00,13.46,13.47,13.44,13.45,43200.0,11.0704,11.0786,11.0539,11.0622,43200.0
2010-04-01 10:50:00,13.45,13.45,13.43,13.45,98400.0,11.0622,11.0622,11.0457,11.0622,98400.0
2010-04-01 10:55:00,13.45,13.46,13.44,13.45,56400.0,11.0622,11.0704,11.0539,11.0622,56400.0
2010-04-01 11:00:00,13.45,13.45,13.44,13.45,66000.0,11.0622,11.0622,11.0539,11.0622,66000.0
2010-04-01 11:05:00,13.45,13.45,13.43,13.43,40000.0,11.0622,11.0622,11.0457,11.0457,40000.0
2010-04-01 11:10:00,13.43,13.45,13.42,13.45,32400.0,11.0457,11.0622,11.0375,11.0622,32400.0
2010-04-01 11:15:00,13.44,13.44,13.42,13.43,37200.0,11.0539,11.0539,11.0375,11.0457,37200.0
2010-04-01 11:20:00,13.43,13.43,13.41,13.42,41600.0,11.0457,11.0457,11.0293,11.0375,41600.0
2010-04-01 11:25:00,13.42,13.43,13.42,13.43,32000.0,11.0375,11.0457,11.0375,11.0457,32000.0
2010-04-01 11:30:00,13.43,13.44,13.43,13.44,47600.0,11.0457,11.0539,11.0457,11.0539,47600.0
2010-04-01 11:35:00,13.44,13.44,13.42,13.43,63200.0,11.0539,11.0539,11.0375,11.0457,63200.0
2010-04-01 11:40:00,13.43,13.43,13.41,13.42,47200.0,11.0457,11.0457,11.0293,11.0375,47200.0
2010-04-01 11:45:00,13.42,13.42,13.41,13.42,44000.0,11.0375,11.0375,11.0293,11.0375,44000.0
2010-04-01 11:50:00,13.42,13.42,13.41,13.42,25200.0,11.0375,11.0375,11.0293,11.0375,25200.0
2010-04-01 11:55:00,13.42,13.42,13.42,13.42,24400.0,11.0375,11.0375,11.0375,11.0375,24400.0
2010-04-01 12:00:00,13.42,13.43,13.41,13.41,44000.0,11.0375,11.0457,11.0293,11.0293,44000.0
2010-04-01 12:05:00,13.42,13.42,13.4,13.4,89200.0,11.0375,11.0375,11.021,11.021,89200.0
2010-04-01 12:10:00,13.4,13.4,13.4,13.4,35200.0,11.021,11.021,11.021,11.021,35200.0
2010-04-01 12:15:00,13.4,13.4,13.37,13.38,113600.0,11.021,11.021,10.9964,11.0046,113600.0
2010-04-01 12:20:00,13.38,13.38,13.37,13.37,40400.0,11.0046,11.0046,10.9964,10.9964,40400.0
2010-04-01 12:25:00,13.37,13.37,13.37,13.37,21600.0,10.9964,10.9964,10.9964,10.9964,21600.0
2010-04-01 12:30:00,13.37,13.37,13.36,13.37,18800.0,10.9964,10.9964,10.9881,10.9964,18800.0
2010-04-01 12:35:00,13.37,13.38,13.37,13.38,41600.0,10.9964,11.0046,10.9964,11.0046,41600.0
2010-04-01 12:40:00,13.38,13.38,13.37,13.37,18400.0,11.0046,11.0046,10.9964,10.9964,18400.0
2010-04-01 12:45:00,13.37,13.38,13.37,13.38,19200.0,10.9964,11.0046,10.9964,11.0046,19200.0
2010-04-01 12:50:00,13.38,13.38,13.36,13.36,68800.0,11.0046,11.0046,10.9881,10.9881,68800.0
2010-04-01 12:55:00,13.37,13.37,13.36,13.36,19200.0,10.9964,10.9964,10.9881,10.9881,19200.0
2010-04-01 13:00:00,13.36,13.37,13.36,13.36,33200.0,10.9881,10.9964,10.9881,10.9881,33200.0
2010-04-01 13:05:00,13.36,13.37,13.36,13.37,14400.0,10.9881,10.9964,10.9881,10.9964,14400.0
2010-04-01 13:10:00,13.37,13.38,13.37,13.37,43600.0,10.9964,11.0046,10.9964,10.9964,43600.0
2010-04-01 13:15:00,13.38,13.38,13.37,13.38,20800.0,11.0046,11.0046,10.9964,11.0046,20800.0
2010-04-01 13:20:00,13.38,13.38,13.37,13.38,60400.0,11.0046,11.0046,10.9964,11.0046,60400.0
2010-04-01 13:25:00,13.38,13.38,13.37,13.38,96000.0,11.0046,11.0046,10.9964,11.0046,96000.0
2010-04-01 13:30:00,13.38,13.38,13.37,13.37,64400.0,11.0046,11.0046,10.9964,10.9964,64400.0
2010-04-01 13:35:00,13.37,13.38,13.37,13.38,298400.0,10.9964,11.0046,10.9964,11.0046,298400.0
2010-04-01 13:40:00,13.38,13.38,13.33,13.34,121200.0,11.0046,11.0046,10.9635,10.9717,121200.0
2010-04-01 13:45:00,13.34,13.34,13.31,13.32,82000.0,10.9717,10.9717,10.947,10.9552,82000.0
2010-04-01 13:50:00,13.32,13.33,13.31,13.31,63200.0,10.9552,10.9635,10.947,10.947,63200.0
2010-04-01 13:55:00,13.3,13.31,13.3,13.31,43200.0,10.9388,10.947,10.9388,10.947,43200.0
2010-04-01 14:00:00,13.31,13.31,13.3,13.3,48000.0,10.947,10.947,10.9388,10.9388,48000.0
2010-04-01 14:05:00,13.3,13.31,13.3,13.31,44400.0,10.9388,10.947,10.9388,10.947,44400.0
2010-04-01 14:10:00,13.31,13.33,13.31,13.31,44800.0,10.947,10.9635,10.947,10.947,44800.0
2010-04-01 14:15:00,13.31,13.34,13.31,13.34,99600.0,10.947,10.9717,10.947,10.9717,99600.0
2010-04-01 14:20:00,13.34,13.35,13.34,13.35,49200.0,10.9717,10.9799,10.9717,10.9799,49200.0
2010-04-01 14:25:00,13.35,13.35,13.33,13.34,92000.0,10.9799,10.9799,10.9635,10.9717,92000.0
2010-04-01 14:30:00,13.34,13.36,13.31,13.31,73600.0,10.9717,10.9881,10.947,10.947,73600.0
2010-04-01 14:35:00,13.31,13.31,13.29,13.3,136400.0,10.947,10.947,10.9306,10.9388,136400.0
2010-04-01 14:40:00,13.3,13.32,13.29,13.31,110000.0,10.9388,10.9552,10.9306,10.947,110000.0
2010-04-01 14:45:00,13.31,13.31,13.29,13.3,107600.0,10.947,10.947,10.9306,10.9388,107600.0
2010-04-01 14:50:00,13.3,13.33,13.3,13.32,34800.0,10.9388,10.9635,10.9388,10.9552,34800.0
2010-04-01 14:55:00,13.31,13.32,13.31,13.32,46000.0,10.947,10.9552,10.947,10.9552,46000.0
2010-04-01 15:00:00,13.32,13.34,13.32,13.33,72800.0,10.9552,10.9717,10.9552,10.9635,72800.0
2010-04-01 15:05:00,13.32,13.34,13.31,13.34,70000.0,10.9552,10.9717,10.947,10.9717,70000.0
2010-04-01 15:10:00,13.34,13.34,13.33,13.33,46800.0,10.9717,10.9717,10.9635,10.9635,46800.0
2010-04-01 15:15:00,13.33,13.35,13.32,13.32,64000.0,10.9635,10.9799,10.9552,10.9552,64000.0
2010-04-01 15:20:00,13.32,13.33,13.32,13.33,28000.0,10.9552,10.9635,10.9552,10.9635,28000.0
2010-04-01 15:25:00,13.33,13.33,13.32,13.32,36000.0,10.9635,10.9635,10.9552,10.9552,36000.0
2010-04-01 15:30:00,13.32,13.34,13.32,13.34,58400.0,10.9552,10.9717,10.9552,10.9717,58400.0
2010-04-01 15:35:00,13.34,13.34,13.31,13.32,127600.0,10.9717,10.9717,10.947,10.9552,127600.0
2010-04-01 15:40:00,13.32,13.33,13.31,13.31,150000.0,10.9552,10.9635,10.947,10.947,150000.0
2010-04-01 15:45:00,13.31,13.33,13.3,13.31,359200.0,10.947,10.9635,10.9388,10.947,359200.0
2010-04-01 15:50:00,13.31,13.34,13.31,13.33,221600.0,10.947,10.9717,10.947,10.9635,221600.0
2010-04-01 15:55:00,13.33,13.35,13.33,13.35,300000.0,10.9635,10.9799,10.9635,10.9799,300000.0
2010-04-05 09:30:00,13.44,13.5,13.43,13.47,236000.0,11.0539,11.1033,11.0457,11.0786,236000.0
2010-04-05 09:35:00,13.47,13.48,13.42,13.46,183200.0,11.0786,11.0868,11.0375,11.0704,183200.0
2010-04-05 09:40:00,13.46,13.51,13.46,13.51,88400.0,11.0704,11.1115,11.0704,11.1115,88400.0
2010-04-05 09:45:00,13.5,13.55,13.5,13.55,105600.0,11.1033,11.1444,11.1033,11.1444,105600.0
2010-04-05 09:50:00,13.55,13.59,13.55,13.59,72400.0,11.1444,11.1773,11.1444,11.1773,72400.0
2010-04-05 09:55:00,13.59,13.61,13.58,13.58,61600.0,11.1773,11.1938,11.1691,11.1691,61600.0
2010-04-05 10:00:00,13.58,13.61,13.57,13.61,194400.0,11.1691,11.1938,11.1609,11.1938,194400.0
2010-04-05 10:05:00,13.6,13.64,13.6,13.63,170800.0,11.1855,11.2184,11.1855,11.2102,170800.0
2010-04-05 10:10:00,13.64,13.67,13.63,13.66,201200.0,11.2184,11.2431,11.2102,11.2349,201200.0
2010-04-05 10:15:00,13.66,13.69,13.66,13.67,170800.0,11.2349,11.2596,11.2349,11.2431,170800.0
2010-04-05 10:20:00,13.67,13.72,13.66,13.72,112400.0,11.2431,11.2842,11.2349,11.2842,112400.0
2010-04-05 10:25:00,13.72,13.72,13.68,13.68,74400.0,11.2842,11.2842,11.2513,11.2513,74400.0
2010-04-05 10:30:00,13.68,13.69,13.65,13.66,77600.0,11.2513,11.2596,11.2267,11.2349,77600.0
2010-04-05 10:35:00,13.66,13.71,13.65,13.7,106800.0,11.2349,11.276,11.2267,11.2678,106800.0
2010-04-05 10:40:00,13.7,13.72,13.69,13.71,210800.0,11.2678,11.2842,11.2596,11.276,210800.0
2010-04-05 10:45:00,13.71,13.72,13.69,13.72,240800.0,11.276,11.2842,11.2596,11.2842,240800.0
2010-04-05 10:50:00,13.72,13.75,13.72,13.74,188800.0,11.2842,11.3089,11.2842,11.3007,188800.0
2010-04-05 10:55:00,13.74,13.75,13.73,13.74,71200.0,11.3007,11.3089,11.2925,11.3007,71200.0
2010-04-05 11:00:00,13.74,13.75,13.73,13.75,70000.0,11.3007,11.3089,11.2925,11.3089,70000.0
2010-04-05 11:05:00,13.75,13.75,13.74,13.74,58400.0,11.3089,11.3089,11.3007,11.3007,58400.0
2010-04-05 11:10:00,13.74,13.75,13.74,13.75,31200.0,11.3007,11.3089,11.3007,11.3089,31200.0
2010-04-05 11:15:00,13.75,13.75,13.74,13.75,43600.0,11.3089,11.3089,11.3007,11.3089,43600.0
2010-04-05 11:20:00,13.75,13.77,13.74,13.77,130000.0,11.3089,11.3254,11.3007,11.3254,130000.0
2010-04-05 11:25:00,13.77,13.78,13.77,13.77,115200.0,11.3254,11.3336,11.3254,11.3254,115200.0
2010-04-05 11:30:00,13.77,13.78,13.74,13.74,368800.0,11.3254,11.3336,11.3007,11.3007,368800.0
2010-04-05 11:35:00,13.74,13.74,13.73,13.73,65600.0,11.3007,11.3007,11.2925,11.2925,65600.0
2010-04-05 11:40:00,13.74,13.75,13.74,13.74,50400.0,11.3007,11.3089,11.3007,11.3007,50400.0
2010-04-05 11:45:00,13.74,13.76,13.74,13.75,71200.0,11.3007,11.3171,11.3007,11.3089,71200.0
2010-04-05 11:50:00,13.76,13.77,13.75,13.76,221200.0,11.3171,11.3254,11.3089,11.3171,221200.0
2010-04-05 11:55:00,13.76,13.77,13.75,13.76,62000.0,11.3171,11.3254,11.3089,11.3171,62000.0
2010-04-05 12:00:00,13.76,13.76,13.75,13.75,48800.0,11.3171,11.3171,11.3089,11.3089,48800.0
2010-04-05 12:05:00,13.75,13.75,13.73,13.73,92800.0,11.3089,11.3089,11.2925,11.2925,92800.0
2010-04-05 12:10:00,13.73,13.73,13.72,13.72,42000.0,11.2925,11.2925,11.2842,11.2842,42000.0
2010-04-05 12:15:00,13.72,13.73,13.72,13.73,23200.0,11.2842,11.2925,11.2842,11.2925,23200.0
2010-04-05 12:20:00,13.72,13.73,13.72,13.73,49200.0,11.2842,11.2925,11.2842,11.2925,49200.0
2010-04-05 12:25:00,13.73,13.74,13.72,13.72,22400.0,11.2925,11.3007,11.2842,11.2842,22400.0
2010-04-05 12:30:00,13.72,13.73,13.72,13.73,56000.0,11.2842,11.2925,11.2842,11.2925,56000.0
2010-04-05 12:35:00,13.73,13.73,13.72,13.72,21200.0,11.2925,11.2925,11.2842,11.2842,21200.0
2010-04-05 12:40:00,13.72,13.74,13.72,13.73,59600.0,11.2842,11.3007,11.2842,11.2925,59600.0
2010-04-05 12:45:00,13.73,13.73,13.72,13.72,36800.0,11.2925,11.2925,11.2842,11.2842,36800.0
2010-04-05 12:50:00,13.72,13.74,13.72,13.74,85600.0,11.2842,11.3007,11.2842,11.3007,85600.0
2010-04-05 12:55:00,13.74,13.74,13.74,13.74,18000.0,11.3007,11.3007,11.3007,11.3007,18000.0
2010-04-05 13:00:00,13.74,13.75,13.74,13.75,41600.0,11.3007,11.3089,11.3007,11.3089,41600.0
2010-04-05 13:05:00,13.75,13.75,13.74,13.74,31200.0,11.3089,11.3089,11.3007,11.3007,31200.0
2010-04-05 13:10:00,13.74,13.74,13.74,13.74,74000.0,11.3007,11.3007,11.3007,11.3007,74000.0
2010-04-05 13:15:00,13.74,13.74,13.74,13.74,43200.0,11.3007,11.3007,11.3007,11.3007,43200.0
2010-04-05 13:20:00,13.74,13.74,13.74,13.74,13600.0,11.3007,11.3007,11.3007,11.3007,13600.0
2010-04-05 13:25:00,13.74,13.76,13.74,13.76,41600.0,11.3007,11.3171,11.3007,11.3171,41600.0
2010-04-05 13:30:00,13.75,13.76,13.74,13.75,64000.0,11.3089,11.3171,11.3007,11.3089,64000.0
2010-04-05 13:35:00,13.75,13.75,13.74,13.74,49200.0,11.3089,11.3089,11.3007,11.3007,49200.0
2010-04-05 13:40:00,13.74,13.74,13.74,13.74,29200.0,11.3007,11.3007,11.3007,11.3007,29200.0
2010-04-05 13:45:00,13.74,13.74,13.73,13.74,63600.0,11.3007,11.3007,11.2925,11.3007,63600.0
2010-04-05 13:50:00,13.74,13.75,13.74,13.75,53200.0,11.3007,11.3089,11.3007,11.3089,53200.0
2010-04-05 13:55:00,13.75,13.75,13.74,13.75,29200.0,11.3089,11.3089,11.3007,11.3089,29200.0
2010-04-05 14:00:00,13.75,13.75,13.74,13.75,39600.0,11.3089,11.3089,11.3007,11.3089,39600.0
2010-04-05 14:05:00,13.75,13.76,13.75,13.76,63200.0,11.3089,11.3171,11.3089,11.3171,63200.0
2010-04-05 14:10:00,13.76,13.76,13.74,13.74,44800.0,11.3171,11.3171,11.3007,11.3007,44800.0
2010-04-05 14:15:00,13.74,13.74,13.74,13.74,46000.0,11.3007,11.3007,11.3007,11.3007,46000.0
2010-04-05 14:20:00,13.74,13.75,13.74,13.74,85600.0,11.3007,11.3089,11.3007,11.3007,85600.0
2010-04-05 14:25:00,13.74,13.75,13.74,13.75,70800.0,11.3007,11.3089,11.3007,11.3089,70800.0
2010-04-05 14:30:00,13.75,13.75,13.74,13.75,189600.0,11.3089,11.3089,11.3007,11.3089,189600.0
2010-04-05 14:35:00,13.75,13.76,13.74,13.76,110800.0,11.3089,11.3171,11.3007,11.3171,110800.0
2010-04-05 14:40:00,13.76,13.76,13.75,13.76,131600.0,11.3171,11.3171,11.3089,11.3171,131600.0
2010-04-05 14:45:00,13.76,13.76,13.75,13.76,88400.0,11.3171,11.3171,11.3089,11.3171,88400.0
2010-04-05 14:50:00,13.76,13.76,13.75,13.75,80400.0,11.3171,11.3171,11.3089,11.3089,80400.0
2010-04-05 14:55:00,13.75,13.76,13.74,13.74,88800.0,11.3089,11.3171,11.3007,11.3007,88800.0
2010-04-05 15:00:00,13.74,13.75,13.74,13.74,96400.0,11.3007,11.3089,11.3007,11.3007,96400.0
2010-04-05 15:05:00,13.74,13.75,13.74,13.74,94800.0,11.3007,11.3089,11.3007,11.3007,94800.0
2010-04-05 15:10:00,13.74,13.76,13.73,13.76,95200.0,11.3007,11.3171,11.2925,11.3171,95200.0
2010-04-05 15:15:00,13.76,13.76,13.75,13.75,96400.0,11.3171,11.3171,11.3089,11.3089,96400.0
2010-04-05 15:20:00,13.75,13.77,13.75,13.77,119600.0,11.3089,11.3254,11.3089,11.3254,119600.0
2010-04-05 15:25:00,13.77,13.78,13.77,13.78,119600.0,11.3254,11.3336,11.3254,11.3336,119600.0
2010-04-05 15:30:00,13.78,13.78,13.76,13.77,121600.0,11.3336,11.3336,11.3171,11.3254,121600.0
2010-04-05 15:35:00,13.77,13.77,13.76,13.76,129200.0,11.3254,11.3254,11.3171,11.3171,129200.0
2010-04-05 15:40:00,13.76,13.76,13.74,13.74,184800.0,11.3171,11.3171,11.3007,11.3007,184800.0
2010-04-05 15:45:00,13.74,13.77,13.74,13.76,214400.0,11.3007,11.3254,11.3007,11.3171,214400.0
2010-04-05 15:50:00,13.76,13.76,13.74,13.74,370000.0,11.3171,11.3171,11.3007,11.3007,370000.0
2010-04-05 15:55:00,13.75,13.75,13.74,13.74,625200.0,11.3089,11.3089,11.3007,11.3007,625200.0
2010-04-06 09:30:00,13.74,13.76,13.66,13.67,233600.0,11.3007,11.3171,11.2349,11.2431,233600.0
2010-04-06 09:35:00,13.67,13.72,13.66,13.72,132000.0,11.2431,11.2842,11.2349,11.2842,132000.0
2010-04-06 09:40:00,13.72,13.78,13.71,13.78,158400.0,11.2842,11.3336,11.276,11.3336,158400.0
2010-04-06 09:45:00,13.77,13.77,13.74,13.74,240800.0,11.3254,11.3254,11.3007,11.3007,240800.0
2010-04-06 09:50:00,13.74,13.74,13.71,13.72,80000.0,11.3007,11.3007,11.276,11.2842,80000.0
2010-04-06 09:55:00,13.72,13.73,13.69,13.69,92000.0,11.2842,11.2925,11.2596,11.2596,92000.0
2010-04-06 10:00:00,13.69,13.7,13.69,13.69,117600.0,11.2596,11.2678,11.2596,11.2596,117600.0
2010-04-06 10:05:00,13.69,13.69,13.66,13.66,130800.0,11.2596,11.2596,11.2349,11.2349,130800.0
2010-04-06 10:10:00,13.66,13.67,13.65,13.67,156400.0,11.2349,11.2431,11.2267,11.2431,156400.0
2010-04-06 10:15:00,13.67,13.68,13.66,13.67,107200.0,11.2431,11.2513,11.2349,11.2431,107200.0
2010-04-06 10:20:00,13.67,13.68,13.67,13.67,82800.0,11.2431,11.2513,11.2431,11.2431,82800.0
2010-04-06 10:25:00,13.67,13.69,13.67,13.68,100800.0,11.2431,11.2596,11.2431,11.2513,100800.0
2010-04-06 10:30:00,13.68,13.69,13.67,13.68,103600.0,11.2513,11.2596,11.2431,11.2513,103600.0
2010-04-06 10:35:00,13.68,13.68,13.67,13.67,52400.0,11.2513,11.2513,11.2431,11.2431,52400.0
2010-04-06 10:40:00,13.67,13.67,13.67,13.67,73600.0,11.2431,11.2431,11.2431,11.2431,73600.0
2010-04-06 10:45:00,13.67,13.67,13.67,13.67,57200.0,11.2431,11.2431,11.2431,11.2431,57200.0
2010-04-06 10:50:00,13.67,13.67,13.64,13.64,59600.0,11.2431,11.2431,11.2184,11.2184,59600.0
2010-04-06 10:55:00,13.65,13.65,13.63,13.64,120800.0,11.2267,11.2267,11.2102,11.2184,120800.0
2010-04-06 11:00:00,13.64,13.64,13.61,13.63,106800.0,11.2184,11.2184,11.1938,11.2102,106800.0
2010-04-06 11:05:00,13.62,13.65,13.62,13.65,152400.0,11.202,11.2267,11.202,11.2267,152400.0
2010-04-06 11:10:00,13.65,13.66,13.65,13.65,105600.0,11.2267,11.2349,11.2267,11.2267,105600.0
2010-04-06 11:15:00,13.65,13.65,13.64,13.65,149200.0,11.2267,11.2267,11.2184,11.2267,149200.0
2010-04-06 11:20:00,13.65,13.67,13.64,13.64,76800.0,11.2267,11.2431,11.2184,11.2184,76800.0
2010-04-06 11:25:00,13.64,13.65,13.63,13.64,42400.0,11.2184,11.2267,11.2102,11.2184,42400.0
2010-04-06 11:30:00,13.64,13.65,13.64,13.64,65200.0,11.2184,11.2267,11.2184,11.2184,65200.0
2010-04-06 11:35:00,13.64,13.64,13.63,13.63,33600.0,11.2184,11.2184,11.2102,11.2102,33600.0
2010-04-06 11:40:00,13.63,13.63,13.63,13.63,53200.0,11.2102,11.2102,11.2102,11.2102,53200.0
2010-04-06 11:45:00,13.63,13.63,13.61,13.62,54000.0,11.2102,11.2102,11.1938,11.202,54000.0
2010-04-06 11:50:00,13.62,13.63,13.62,13.63,81200.0,11.202,11.2102,11.202,11.2102,81200.0
2010-04-06 11:55:00,13.63,13.65,13.63,13.65,49200.0,11.2102,11.2267,11.2102,11.2267,49200.0
2010-04-06 12:00:00,13.65,13.65,13.64,13.65,64000.0,11.2267,11.2267,11.2184,11.2267,64000.0
2010-04-06 12:05:00,13.64,13.65,13.63,13.63,41600.0,11.2184,11.2267,11.2102,11.2102,41600.0
2010-04-06 12:10:00,13.63,13.63,13.62,13.63,37600.0,11.2102,11.2102,11.202,11.2102,37600.0
2010-04-06 12:15:00,13.63,13.63,13.62,13.63,10000.0,11.2102,11.2102,11.202,11.2102,10000.0
2010-04-06 12:20:00,13.63,13.63,13.62,13.62,40400.0,11.2102,11.2102,11.202,11.202,40400.0
2010-04-06 12:25:00,13.62,13.63,13.62,13.62,59600.0,11.202,11.2102,11.202,11.202,59600.0
2010-04-06 12:30:00,13.62,13.62,13.62,13.62,33200.0,11.202,11.202,11.202,11.202,33200.0
2010-04-06 12:35:00,13.62,13.63,13.62,13.63,57200.0,11.202,11.2102,11.202,11.2102,57200.0
2010-04-06 12:40:00,13.64,13.64,13.63,13.63,54000.0,11.2184,11.2184,11.2102,11.2102,54000.0
2010-04-06 12:45:00,13.64,13.65,13.63,13.64,32000.0,11.2184,11.2267,11.2102,11.2184,32000.0
2010-04-06 12:50:00,13.64,13.65,13.64,13.64,26400.0,11.2184,11.2267,11.2184,11.2184,26400.0
2010-04-06 12:55:00,13.64,13.65,13.63,13.63,168800.0,11.2184,11.2267,11.2102,11.2102,168800.0
2010-04-06 13:00:00,13.63,13.63,13.63,13.63,73600.0,11.2102,11.2102,11.2102,11.2102,73600.0
2010-04-06 13:05:00,13.63,13.63,13.63,13.63,86800.0,11.2102,11.2102,11.2102,11.2102,86800.0
2010-04-06 13:10:00,13.63,13.63,13.61,13.62,63600.0,11.2102,11.2102,11.1938,11.202,63600.0
2010-04-06 13:15:00,13.62,13.62,13.6,13.6,64400.0,11.202,11.202,11.1855,11.1855,64400.0
2010-04-06 13:20:00,13.6,13.61,13.6,13.61,52000.0,11.1855,11.1938,11.1855,11.1938,52000.0
2010-04-06 13:25:00,13.61,13.61,13.6,13.6,35600.0,11.1938,11.1938,11.1855,11.1855,35600.0
2010-04-06 13:30:00,13.6,13.6,13.59,13.59,102800.0,11.1855,11.1855,11.1773,11.1773,102800.0
2010-04-06 13:35:00,13.59,13.59,13.59,13.59,67200.0,11.1773,11.1773,11.1773,11.1773,67200.0
2010-04-06 13:40:00,13.59,13.59,13.59,13.59,87200.0,11.1773,11.1773,11.1773,11.1773,87200.0
2010-04-06 13:45:00,13.59,13.59,13.57,13.57,88800.0,11.1773,11.1773,11.1609,11.1609,88800.0
2010-04-06 13:50:00,13.57,13.58,13.57,13.57,36800.0,11.1609,11.1691,11.1609,11.1609,36800.0
2010-04-06 13:55:00,13.57,13.58,13.57,13.57,82000.0,11.1609,11.1691,11.1609,11.1609,82000.0
2010-04-06 14:00:00,13.57,13.59,13.56,13.59,89200.0,11.1609,11.1773,11.1526,11.1773,89200.0
2010-04-06 14:05:00,13.59,13.59,13.58,13.59,72000.0,11.1773,11.1773,11.1691,11.1773,72000.0
2010-04-06 14:10:00,13.59,13.61,13.59,13.61,73600.0,11.1773,11.1938,11.1773,11.1938,73600.0
2010-04-06 14:15:00,13.61,13.63,13.61,13.62,76800.0,11.1938,11.2102,11.1938,11.202,76800.0
2010-04-06 14:20:00,13.62,13.64,13.62,13.63,64400.0,11.202,11.2184,11.202,11.2102,64400.0
2010-04-06 14:25:00,13.63,13.65,13.63,13.65,107600.0,11.2102,11.2267,11.2102,11.2267,107600.0
2010-04-06 14:30:00,13.65,13.66,13.64,13.66,90400.0,11.2267,11.2349,11.2184,11.2349,90400.0
2010-04-06 14:35:00,13.66,13.67,13.66,13.66,81600.0,11.2349,11.2431,11.2349,11.2349,81600.0
2010-04-06 14:40:00,13.66,13.67,13.66,13.66,84800.0,11.2349,11.2431,11.2349,11.2349,84800.0
2010-04-06 14:45:00,13.66,13.66,13.64,13.64,38000.0,11.2349,11.2349,11.2184,11.2184,38000.0
2010-04-06 14:50:00,13.64,13.65,13.64,13.65,76400.0,11.2184,11.2267,11.2184,11.2267,76400.0
2010-04-06 14:55:00,13.65,13.66,13.65,13.65,50800.0,11.2267,11.2349,11.2267,11.2267,50800.0
2010-04-06 15:00:00,13.65,13.67,13.65,13.66,69600.0,11.2267,11.2431,11.2267,11.2349,69600.0
2010-04-06 15:05:00,13.66,13.66,13.65,13.65,100800.0,11.2349,11.2349,11.2267,11.2267,100800.0
2010-04-06 15:10:00,13.65,13.67,13.65,13.66,88400.0,11.2267,11.2431,11.2267,11.2349,88400.0
2010-04-06 15:15:00,13.66,13.67,13.65,13.65,79200.0,11.2349,11.2431,11.2267,11.2267,79200.0
2010-04-06 15:20:00,13.65,13.65,13.64,13.64,119600.0,11.2267,11.2267,11.2184,11.2184,119600.0
2010-04-06 15:25:00,13.64,13.65,13.63,13.64,87200.0,11.2184,11.2267,11.2102,11.2184,87200.0
2010-04-06 15:30:00,13.64,13.65,13.64,13.65,106800.0,11.2184,11.2267,11.2184,11.2267,106800.0
2010-04-06 15:35:00,13.65,13.66,13.65,13.66,133200.0,11.2267,11.2349,11.2267,11.2349,133200.0
2010-04-06 15:40:00,13.66,13.67,13.65,13.66,128400.0,11.2349,11.2431,11.2267,11.2349,128400.0
2010-04-06 15:45:00,13.65,13.66,13.65,13.65,157600.0,11.2267,11.2349,11.2267,11.2267,157600.0
2010-04-06 15:50:00,13.65,13.66,13.64,13.66,218000.0,11.2267,11.2349,11.2184,11.2349,218000.0
2010-04-06 15:55:00,13.66,13.67,13.65,13.67,239200.0,11.2349,11.2431,11.2267,11.2431,239200.0
2010-04-07 09:30:00,13.56,13.72,13.56,13.69,135200.0,11.1526,11.2842,11.1526,11.2596,135200.0
2010-04-07 09:35:00,13.7,13.73,13.69,13.71,289600.0,11.2678,11.2925,11.2596,11.276,289600.0
2010-04-07 09:40:00,13.71,13.72,13.69,13.69,136800.0,11.276,11.2842,11.2596,11.2596,136800.0
2010-04-07 09:45:00,13.69,13.71,13.69,13.69,85200.0,11.2596,11.276,11.2596,11.2596,85200.0
2010-04-07 09:50:00,13.69,13.72,13.69,13.72,139200.0,11.2596,11.2842,11.2596,11.2842,139200.0
2010-04-07 09:55:00,13.72,13.72,13.69,13.69,195200.0,11.2842,11.2842,11.2596,11.2596,195200.0
2010-04-07 10:00:00,13.69,13.69,13.69,13.69,74800.0,11.2596,11.2596,11.2596,11.2596,74800.0
2010-04-07 10:05:00,13.69,13.7,13.69,13.69,65600.0,11.2596,11.2678,11.2596,11.2596,65600.0
2010-04-07 10:10:00,13.69,13.69,13.67,13.67,90000.0,11.2596,11.2596,11.2431,11.2431,90000.0
2010-04-07 10:15:00,13.66,13.67,13.66,13.66,49200.0,11.2349,11.2431,11.2349,11.2349,49200.0
2010-04-07 10:20:00,13.66,13.66,13.63,13.63,68000.0,11.2349,11.2349,11.2102,11.2102,68000.0
2010-04-07 10:25:00,13.63,13.63,13.61,13.62,91600.0,11.2102,11.2102,11.1938,11.202,91600.0
2010-04-07 10:30:00,13.61,13.63,13.61,13.63,60000.0,11.1938,11.2102,11.1938,11.2102,60000.0
2010-04-07 10:35:00,13.63,13.63,13.61,13.61,29600.0,11.2102,11.2102,11.1938,11.1938,29600.0
2010-04-07 10:40:00,13.61,13.62,13.58,13.58,82000.0,11.1938,11.202,11.1691,11.1691,82000.0
2010-04-07 10:45:00,13.58,13.59,13.56,13.57,89600.0,11.1691,11.1773,11.1526,11.1609,89600.0
2010-04-07 10:50:00,13.57,13.57,13.56,13.56,41200.0,11.1609,11.1609,11.1526,11.1526,41200.0
2010-04-07 10:55:00,13.56,13.58,13.56,13.57,39600.0,11.1526,11.1691,11.1526,11.1609,39600.0
2010-04-07 11:00:00,13.57,13.58,13.56,13.58,58000.0,11.1609,11.1691,11.1526,11.1691,58000.0
2010-04-07 11:05:00,13.58,13.58,13.56,13.57,85200.0,11.1691,11.1691,11.1526,11.1609,85200.0
2010-04-07 11:10:00,13.58,13.59,13.57,13.59,57600.0,11.1691,11.1773,11.1609,11.1773,57600.0
2010-04-07 11:15:00,13.59,13.61,13.58,13.6,68400.0,11.1773,11.1938,11.1691,11.1855,68400.0
2010-04-07 11:20:00,13.6,13.6,13.58,13.58,66400.0,11.1855,11.1855,11.1691,11.1691,66400.0
2010-04-07 11:25:00,13.58,13.59,13.57,13.58,94800.0,11.1691,11.1773,11.1609,11.1691,94800.0
2010-04-07 11:30:00,13.58,13.58,13.56,13.56,74800.0,11.1691,11.1691,11.1526,11.1526,74800.0
2010-04-07 11:35:00,13.56,13.57,13.56,13.56,117600.0,11.1526,11.1609,11.1526,11.1526,117600.0
2010-04-07 11:40:00,13.56,13.56,13.55,13.55,108400.0,11.1526,11.1526,11.1444,11.1444,108400.0
2010-04-07 11:45:00,13.55,13.56,13.54,13.55,204800.0,11.1444,11.1526,11.1362,11.1444,204800.0
2010-04-07 11:50:00,13.56,13.58,13.55,13.58,159600.0,11.1526,11.1691,11.1444,11.1691,159600.0
2010-04-07 11:55:00,13.58,13.58,13.58,13.58,38000.0,11.1691,11.1691,11.1691,11.1691,38000.0
2010-04-07 12:00:00,13.58,13.59,13.58,13.58,61200.0,11.1691,11.1773,11.1691,11.1691,61200.0
2010-04-07 12:05:00,13.58,13.58,13.58,13.58,46400.0,11.1691,11.1691,11.1691,11.1691,46400.0
2010-04-07 12:10:00,13.58,13.58,13.56,13.58,86000.0,11.1691,11.1691,11.1526,11.1691,86000.0
2010-04-07 12:15:00,13.58,13.58,13.56,13.56,72800.0,11.1691,11.1691,11.1526,11.1526,72800.0
2010-04-07 12:20:00,13.56,13.57,13.56,13.56,39200.0,11.1526,11.1609,11.1526,11.1526,39200.0
2010-04-07 12:25:00,13.56,13.56,13.55,13.56,56800.0,11.1526,11.1526,11.1444,11.1526,56800.0
2010-04-07 12:30:00,13.56,13.56,13.55,13.56,73600.0,11.1526,11.1526,11.1444,11.1526,73600.0
2010-04-07 12:35:00,13.56,13.56,13.55,13.55,45600.0,11.1526,11.1526,11.1444,11.1444,45600.0
2010-04-07 12:40:00,13.55,13.56,13.55,13.56,46000.0,11.1444,11.1526,11.1444,11.1526,46000.0
2010-04-07 12:45:00,13.56,13.57,13.56,13.57,28000.0,11.1526,11.1609,11.1526,11.1609,28000.0
2010-04-07 12:50:00,13.57,13.58,13.56,13.57,48000.0,11.1609,11.1691,11.1526,11.1609,48000.0
2010-04-07 12:55:00,13.57,13.57,13.56,13.56,46000.0,11.1609,11.1609,11.1526,11.1526,46000.0
2010-04-07 13:00:00,13.57,13.59,13.57,13.59,72400.0,11.1609,11.1773,11.1609,11.1773,72400.0
2010-04-07 13:05:00,13.59,13.59,13.58,13.58,43600.0,11.1773,11.1773,11.1691,11.1691,43600.0
2010-04-07 13:10:00,13.58,13.59,13.58,13.59,57600.0,11.1691,11.1773,11.1691,11.1773,57600.0
2010-04-07 13:15:00,13.59,13.59,13.58,13.59,62400.0,11.1773,11.1773,11.1691,11.1773,62400.0
2010-04-07 13:20:00,13.59,13.59,13.58,13.59,32000.0,11.1773,11.1773,11.1691,11.1773,32000.0
2010-04-07 13:25:00,13.59,13.6,13.59,13.59,47600.0,11.1773,11.1855,11.1773,11.1773,47600.0
2010-04-07 13:30:00,13.6,13.6,13.58,13.58,36800.0,11.1855,11.1855,11.1691,11.1691,36800.0
2010-04-07 13:35:00,13.58,13.59,13.57,13.57,68400.0,11.1691,11.1773,11.1609,11.1609,68400.0
2010-04-07 13:40:00,13.57,13.58,13.56,13.56,152400.0,11.1609,11.1691,11.1526,11.1526,152400.0
2010-04-07 13:45:00,13.56,13.58,13.55,13.58,84400.0,11.1526,11.1691,11.1444,11.1691,84400.0
2010-04-07 13:50:00,13.58,13.58,13.57,13.58,81200.0,11.1691,11.1691,11.1609,11.1691,81200.0
2010-04-07 13:55:00,13.58,13.59,13.56,13.58,70800.0,11.1691,11.1773,11.1526,11.1691,70800.0
2010-04-07 14:00:00,13.58,13.59,13.58,13.58,59200.0,11.1691,11.1773,11.1691,11.1691,59200.0
2010-04-07 14:05:00,13.58,13.59,13.58,13.58,46000.0,11.1691,11.1773,11.1691,11.1691,46000.0
2010-04-07 14:10:00,13.58,13.58,13.57,13.58,59600.0,11.1691,11.1691,11.1609,11.1691,59600.0
2010-04-07 14:15:00,13.58,13.58,13.57,13.57,89600.0,11.1691,11.1691,11.1609,11.1609,89600.0
2010-04-07 14:20:00,13.57,13.57,13.56,13.56,59200.0,11.1609,11.1609,11.1526,11.1526,59200.0
2010-04-07 14:25:00,13.56,13.56,13.55,13.55,50400.0,11.1526,11.1526,11.1444,11.1444,50400.0
2010-04-07 14:30:00,13.55,13.56,13.54,13.54,135200.0,11.1444,11.1526,11.1362,11.1362,135200.0
2010-04-07 14:35:00,13.54,13.54,13.5,13.51,476800.0,11.1362,11.1362,11.1033,11.1115,476800.0
2010-04-07 14:40:00,13.52,13.53,13.51,13.53,178000.0,11.1197,11.128,11.1115,11.128,178000.0
2010-04-07 14:45:00,13.53,13.53,13.53,13.53,79600.0,11.128,11.128,11.128,11.128,79600.0
2010-04-07 14:50:00,13.53,13.54,13.52,13.53,160800.0,11.128,11.1362,11.1197,11.128,160800.0
2010-04-07 14:55:00,13.53,13.53,13.52,13.52,134800.0,11.128,11.128,11.1197,11.1197,134800.0
2010-04-07 15:00:00,13.52,13.52,13.49,13.51,298000.0,11.1197,11.1197,11.0951,11.1115,298000.0
2010-04-07 15:05:00,13.51,13.51,13.49,13.49,324000.0,11.1115,11.1115,11.0951,11.0951,324000.0
2010-04-07 15:10:00,13.49,13.49,13.47,13.47,176800.0,11.0951,11.0951,11.0786,11.0786,176800.0
2010-04-07 15:15:00,13.47,13.49,13.46,13.49,337600.0,11.0786,11.0951,11.0704,11.0951,337600.0
2010-04-07 15:20:00,13.49,13.5,13.48,13.49,112000.0,11.0951,11.1033,11.0868,11.0951,112000.0
2010-04-07 15:25:00,13.49,13.51,13.47,13.5,209200.0,11.0951,11.1115,11.0786,11.1033,209200.0
2010-04-07 15:30:00,13.5,13.5,13.49,13.49,201200.0,11.1033,11.1033,11.0951,11.0951,201200.0
2010-04-07 15:35:00,13.49,13.51,13.49,13.51,256000.0,11.0951,11.1115,11.0951,11.1115,256000.0
2010-04-07 15:40:00,13.51,13.53,13.51,13.53,241600.0,11.1115,11.128,11.1115,11.128,241600.0
2010-04-07 15:45:00,13.53,13.54,13.52,13.54,270000.0,11.128,11.1362,11.1197,11.1362,270000.0
2010-04-07 15:50:00,13.54,13.55,13.52,13.52,453200.0,11.1362,11.1444,11.1197,11.1197,453200.0
2010-04-07 15:55:00,13.52,13.55,13.52,13.53,447200.0,11.1197,11.1444,11.1197,11.128,447200.0
2010-04-08 09:30:00,13.83,13.84,13.73,13.76,914800.0,11.3747,11.3829,11.2925,11.3171,914800.0
2010-04-08 09:35:00,13.76,13.99,13.76,13.93,1165200.0,11.3171,11.5063,11.3171,11.457,1165200.0
2010-04-08 09:40:00,13.93,14.06,13.88,14.02,1044400.0,11.457,11.5639,11.4158,11.531,1044400.0
2010-04-08 09:45:00,14.03,14.12,14.02,14.06,1174400.0,11.5392,11.6132,11.531,11.5639,1174400.0
2010-04-08 09:50:00,14.06,14.09,14.03,14.07,346800.0,11.5639,11.5885,11.5392,11.5721,346800.0
2010-04-08 09:55:00,14.06,14.08,14.04,14.06,254800.0,11.5639,11.5803,11.5474,11.5639,254800.0
2010-04-08 10:00:00,14.06,14.13,14.03,14.06,493600.0,11.5639,11.6214,11.5392,11.5639,493600.0
2010-04-08 10:05:00,14.06,14.08,14.04,14.05,294000.0,11.5639,11.5803,11.5474,11.5556,294000.0
2010-04-08 10:10:00,14.05,14.09,14.03,14.05,357200.0,11.5556,11.5885,11.5392,11.5556,357200.0
2010-04-08 10:15:00,14.05,14.06,14.03,14.05,186800.0,11.5556,11.5639,11.5392,11.5556,186800.0
2010-04-08 10:20:00,14.05,14.06,14.03,14.03,326400.0,11.5556,11.5639,11.5392,11.5392,326400.0
2010-04-08 10:25:00,14.03,14.07,14.03,14.06,308800.0,11.5392,11.5721,11.5392,11.5639,308800.0
2010-04-08 10:30:00,14.06,14.08,14.05,14.06,166000.0,11.5639,11.5803,11.5556,11.5639,166000.0
2010-04-08 10:35:00,14.07,14.08,14.04,14.04,176800.0,11.5721,11.5803,11.5474,11.5474,176800.0
2010-04-08 10:40:00,14.04,14.05,14.03,14.04,143200.0,11.5474,11.5556,11.5392,11.5474,143200.0
2010-04-08 10:45:00,14.04,14.06,14.04,14.06,106000.0,11.5474,11.5639,11.5474,11.5639,106000.0
2010-04-08 10:50:00,14.06,14.06,14.05,14.05,96800.0,11.5639,11.5639,11.5556,11.5556,96800.0
2010-04-08 10:55:00,14.05,14.05,14.03,14.04,81200.0,11.5556,11.5556,11.5392,11.5474,81200.0
2010-04-08 11:00:00,14.04,14.05,14.03,14.05,101600.0,11.5474,11.5556,11.5392,11.5556,101600.0
2010-04-08 11:05:00,14.05,14.06,14.03,14.03,86400.0,11.5556,11.5639,11.5392,11.5392,86400.0
2010-04-08 11:10:00,14.03,14.04,14.03,14.04,114000.0,11.5392,11.5474,11.5392,11.5474,114000.0
2010-04-08 11:15:00,14.04,14.04,14.03,14.03,59200.0,11.5474,11.5474,11.5392,11.5392,59200.0
2010-04-08 11:20:00,14.03,14.04,14.03,14.03,81200.0,11.5392,11.5474,11.5392,11.5392,81200.0
2010-04-08 11:25:00,14.03,14.03,14.03,14.03,116400.0,11.5392,11.5392,11.5392,11.5392,116400.0
2010-04-08 11:30:00,14.03,14.04,14.0,14.03,329200.0,11.5392,11.5474,11.5145,11.5392,329200.0
2010-04-08 11:35:00,14.03,14.05,14.03,14.04,139600.0,11.5392,11.5556,11.5392,11.5474,139600.0
2010-04-08 11:40:00,14.04,14.04,13.99,14.0,204400.0,11.5474,11.5474,11.5063,11.5145,204400.0
2010-04-08 11:45:00,14.01,14.01,14.0,14.01,104000.0,11.5228,11.5228,11.5145,11.5228,104000.0
2010-04-08 11:50:00,14.02,14.03,14.01,14.01,114400.0,11.531,11.5392,11.5228,11.5228,114400.0
2010-04-08 11:55:00,14.01,14.02,13.98,13.99,144400.0,11.5228,11.531,11.4981,11.5063,144400.0
2010-04-08 12:00:00,13.99,14.0,13.96,13.96,159600.0,11.5063,11.5145,11.4816,11.4816,159600.0
2010-04-08 12:05:00,13.96,13.96,13.94,13.95,140400.0,11.4816,11.4816,11.4652,11.4734,140400.0
2010-04-08 12:10:00,13.95,13.95,13.94,13.95,73200.0,11.4734,11.4734,11.4652,11.4734,73200.0
2010-04-08 12:15:00,13.94,13.95,13.93,13.95,279200.0,11.4652,11.4734,11.457,11.4734,279200.0
2010-04-08 12:20:00,13.95,13.95,13.94,13.94,141200.0,11.4734,11.4734,11.4652,11.4652,141200.0
2010-04-08 12:25:00,13.95,13.95,13.94,13.95,121200.0,11.4734,11.4734,11.4652,11.4734,121200.0
2010-04-08 12:30:00,13.95,13.95,13.94,13.94,129200.0,11.4734,11.4734,11.4652,11.4652,129200.0
2010-04-08 12:35:00,13.94,13.95,13.93,13.94,142400.0,11.4652,11.4734,11.457,11.4652,142400.0
2010-04-08 12:40:00,13.94,13.94,13.92,13.93,147200.0,11.4652,11.4652,11.4487,11.457,147200.0
2010-04-08 12:45:00,13.93,13.95,13.93,13.95,122400.0,11.457,11.4734,11.457,11.4734,122400.0
2010-04-08 12:50:00,13.95,13.97,13.95,13.95,154800.0,11.4734,11.4899,11.4734,11.4734,154800.0
2010-04-08 12:55:00,13.95,13.96,13.95,13.96,106400.0,11.4734,11.4816,11.4734,11.4816,106400.0
2010-04-08 13:00:00,13.96,13.96,13.94,13.96,159600.0,11.4816,11.4816,11.4652,11.4816,159600.0
2010-04-08 13:05:00,13.96,13.97,13.96,13.96,96000.0,11.4816,11.4899,11.4816,11.4816,96000.0
2010-04-08 13:10:00,13.96,13.97,13.95,13.96,96400.0,11.4816,11.4899,11.4734,11.4816,96400.0
2010-04-08 13:15:00,13.97,13.97,13.95,13.96,72000.0,11.4899,11.4899,11.4734,11.4816,72000.0
2010-04-08 13:20:00,13.96,13.96,13.95,13.96,31600.0,11.4816,11.4816,11.4734,11.4816,31600.0
2010-04-08 13:25:00,13.96,13.96,13.94,13.95,117200.0,11.4816,11.4816,11.4652,11.4734,117200.0
2010-04-08 13:30:00,13.95,13.96,13.94,13.95,152000.0,11.4734,11.4816,11.4652,11.4734,152000.0
2010-04-08 13:35:00,13.96,13.96,13.95,13.95,87200.0,11.4816,11.4816,11.4734,11.4734,87200.0
2010-04-08 13:40:00,13.95,13.96,13.93,13.94,97200.0,11.4734,11.4816,11.457,11.4652,97200.0
2010-04-08 13:45:00,13.94,13.95,13.94,13.94,116800.0,11.4652,11.4734,11.4652,11.4652,116800.0
2010-04-08 13:50:00,13.94,13.94,13.92,13.92,83200.0,11.4652,11.4652,11.4487,11.4487,83200.0
2010-04-08 13:55:00,13.92,13.92,13.88,13.88,350400.0,11.4487,11.4487,11.4158,11.4158,350400.0
2010-04-08 14:00:00,13.88,13.92,13.88,13.92,90000.0,11.4158,11.4487,11.4158,11.4487,90000.0
2010-04-08 14:05:00,13.92,13.93,13.9,13.92,309600.0,11.4487,11.457,11.4323,11.4487,309600.0
2010-04-08 14:10:00,13.92,13.93,13.91,13.92,103200.0,11.4487,11.457,11.4405,11.4487,103200.0
2010-04-08 14:15:00,13.92,13.95,13.92,13.94,132000.0,11.4487,11.4734,11.4487,11.4652,132000.0
2010-04-08 14:20:00,13.94,13.95,13.93,13.94,104000.0,11.4652,11.4734,11.457,11.4652,104000.0
2010-04-08 14:25:00,13.93,13.96,13.93,13.96,110000.0,11.457,11.4816,11.457,11.4816,110000.0
2010-04-08 14:30:00,13.96,13.97,13.95,13.95,75600.0,11.4816,11.4899,11.4734,11.4734,75600.0
2010-04-08 14:35:00,13.95,13.95,13.94,13.94,83600.0,11.4734,11.4734,11.4652,11.4652,83600.0
2010-04-08 14:40:00,13.95,13.97,13.94,13.96,165200.0,11.4734,11.4899,11.4652,11.4816,165200.0
2010-04-08 14:45:00,13.96,13.99,13.94,13.98,290400.0,11.4816,11.5063,11.4652,11.4981,290400.0
2010-04-08 14:50:00,13.98,14.0,13.98,13.99,187200.0,11.4981,11.5145,11.4981,11.5063,187200.0
2010-04-08 14:55:00,13.99,14.01,13.98,14.0,166800.0,11.5063,11.5228,11.4981,11.5145,166800.0
2010-04-08 15:00:00,14.0,14.02,14.0,14.01,154400.0,11.5145,11.531,11.5145,11.5228,154400.0
2010-04-08 15:05:00,14.01,14.02,14.01,14.02,150400.0,11.5228,11.531,11.5228,11.531,150400.0
2010-04-08 15:10:00,14.02,14.02,14.01,14.01,142400.0,11.531,11.531,11.5228,11.5228,142400.0
2010-04-08 15:15:00,14.01,14.02,14.01,14.02,158400.0,11.5228,11.531,11.5228,11.531,158400.0
2010-04-08 15:20:00,14.02,14.04,14.02,14.04,202800.0,11.531,11.5474,11.531,11.5474,202800.0
2010-04-08 15:25:00,14.04,14.05,14.02,14.02,288800.0,11.5474,11.5556,11.531,11.531,288800.0
2010-04-08 15:30:00,14.02,14.02,14.01,14.01,143600.0,11.531,11.531,11.5228,11.5228,143600.0
2010-04-08 15:35:00,14.01,14.03,14.01,14.03,159200.0,11.5228,11.5392,11.5228,11.5392,159200.0
2010-04-08 15:40:00,14.03,14.03,14.02,14.03,406400.0,11.5392,11.5392,11.531,11.5392,406400.0
2010-04-08 15:45:00,14.03,14.03,14.03,14.03,320800.0,11.5392,11.5392,11.5392,11.5392,320800.0
2010-04-08 15:50:00,14.03,14.04,14.03,14.03,369600.0,11.5392,11.5474,11.5392,11.5392,369600.0
2010-04-08 15:55:00,14.03,14.04,14.03,14.03,688800.0,11.5392,11.5474,11.5392,11.5392,688800.0
2010-04-09 09:30:00,14.06,14.1,14.03,14.03,227600.0,11.5639,11.5968,11.5392,11.5392,227600.0
2010-04-09 09:35:00,14.03,14.03,13.96,14.0,373200.0,11.5392,11.5392,11.4816,11.5145,373200.0
2010-04-09 09:40:00,14.0,14.0,13.93,13.93,152000.0,11.5145,11.5145,11.457,11.457,152000.0
2010-04-09 09:45:00,13.93,13.95,13.93,13.93,158400.0,11.457,11.4734,11.457,11.457,158400.0
2010-04-09 09:50:00,13.93,13.96,13.93,13.95,100000.0,11.457,11.4816,11.457,11.4734,100000.0
2010-04-09 09:55:00,13.96,13.99,13.95,13.97,117600.0,11.4816,11.5063,11.4734,11.4899,117600.0
2010-04-09 10:00:00,13.98,14.0,13.96,13.97,104800.0,11.4981,11.5145,11.4816,11.4899,104800.0
2010-04-09 10:05:00,13.97,13.98,13.96,13.97,77600.0,11.4899,11.4981,11.4816,11.4899,77600.0
2010-04-09 10:10:00,13.97,13.97,13.97,13.97,80800.0,11.4899,11.4899,11.4899,11.4899,80800.0
2010-04-09 10:15:00,13.97,13.97,13.94,13.95,128400.0,11.4899,11.4899,11.4652,11.4734,128400.0
2010-04-09 10:20:00,13.95,13.96,13.94,13.96,192800.0,11.4734,11.4816,11.4652,11.4816,192800.0
2010-04-09 10:25:00,13.96,13.96,13.91,13.92,156800.0,11.4816,11.4816,11.4405,11.4487,156800.0
2010-04-09 10:30:00,13.92,13.95,13.92,13.93,87600.0,11.4487,11.4734,11.4487,11.457,87600.0
2010-04-09 10:35:00,13.93,13.93,13.9,13.9,118800.0,11.457,11.457,11.4323,11.4323,118800.0
2010-04-09 10:40:00,13.9,13.9,13.88,13.9,174400.0,11.4323,11.4323,11.4158,11.4323,174400.0
2010-04-09 10:45:00,13.9,13.91,13.9,13.91,86400.0,11.4323,11.4405,11.4323,11.4405,86400.0
2010-04-09 10:50:00,13.91,13.92,13.91,13.92,76400.0,11.4405,11.4487,11.4405,11.4487,76400.0
2010-04-09 10:55:00,13.92,13.92,13.9,13.9,63200.0,11.4487,11.4487,11.4323,11.4323,63200.0
2010-04-09 11:00:00,13.9,13.91,13.9,13.91,73200.0,11.4323,11.4405,11.4323,11.4405,73200.0
2010-04-09 11:05:00,13.91,13.93,13.91,13.93,57600.0,11.4405,11.457,11.4405,11.457,57600.0
2010-04-09 11:10:00,13.93,13.93,13.91,13.92,96800.0,11.457,11.457,11.4405,11.4487,96800.0
2010-04-09 11:15:00,13.92,13.92,13.9,13.9,87600.0,11.4487,11.4487,11.4323,11.4323,87600.0
2010-04-09 11:20:00,13.9,13.91,13.9,13.9,45200.0,11.4323,11.4405,11.4323,11.4323,45200.0
2010-04-09 11:25:00,13.9,13.91,13.9,13.91,44000.0,11.4323,11.4405,11.4323,11.4405,44000.0
2010-04-09 11:30:00,13.91,13.91,13.9,13.91,58000.0,11.4405,11.4405,11.4323,11.4405,58000.0
2010-04-09 11:35:00,13.91,13.93,13.9,13.93,61600.0,11.4405,11.457,11.4323,11.457,61600.0
2010-04-09 11:40:00,13.93,13.95,13.93,13.95,48800.0,11.457,11.4734,11.457,11.4734,48800.0
2010-04-09 11:45:00,13.94,13.95,13.93,13.93,57200.0,11.4652,11.4734,11.457,11.457,57200.0
2010-04-09 11:50:00,13.93,13.94,13.92,13.94,71200.0,11.457,11.4652,11.4487,11.4652,71200.0
2010-04-09 11:55:00,13.94,13.96,13.93,13.95,113600.0,11.4652,11.4816,11.457,11.4734,113600.0
2010-04-09 12:00:00,13.95,13.96,13.95,13.95,34000.0,11.4734,11.4816,11.4734,11.4734,34000.0
2010-04-09 12:05:00,13.95,13.96,13.94,13.96,37200.0,11.4734,11.4816,11.4652,11.4816,37200.0
2010-04-09 12:10:00,13.96,13.97,13.96,13.97,45600.0,11.4816,11.4899,11.4816,11.4899,45600.0
2010-04-09 12:15:00,13.97,13.97,13.96,13.96,42800.0,11.4899,11.4899,11.4816,11.4816,42800.0
2010-04-09 12:20:00,13.96,13.96,13.95,13.95,24400.0,11.4816,11.4816,11.4734,11.4734,24400.0
2010-04-09 12:25:00,13.95,13.95,13.93,13.94,116000.0,11.4734,11.4734,11.457,11.4652,116000.0
2010-04-09 12:30:00,13.93,13.95,13.93,13.94,38400.0,11.457,11.4734,11.457,11.4652,38400.0
2010-04-09 12:35:00,13.94,13.97,13.94,13.96,156800.0,11.4652,11.4899,11.4652,11.4816,156800.0
2010-04-09 12:40:00,13.96,13.97,13.95,13.96,65600.0,11.4816,11.4899,11.4734,11.4816,65600.0
2010-04-09 12:45:00,13.97,13.97,13.96,13.96,36800.0,11.4899,11.4899,11.4816,11.4816,36800.0
2010-04-09 12:50:00,13.96,13.98,13.96,13.98,208400.0,11.4816,11.4981,11.4816,11.4981,208400.0
2010-04-09 12:55:00,13.98,13.99,13.98,13.99,69200.0,11.4981,11.5063,11.4981,11.5063,69200.0
2010-04-09 13:00:00,13.99,13.99,13.95,13.95,34000.0,11.5063,11.5063,11.4734,11.4734,34000.0
2010-04-09 13:05:00,13.95,13.97,13.95,13.96,64000.0,11.4734,11.4899,11.4734,11.4816,64000.0
2010-04-09 13:10:00,13.96,13.96,13.95,13.96,27200.0,11.4816,11.4816,11.4734,11.4816,27200.0
2010-04-09 13:15:00,13.96,13.97,13.95,13.97,42800.0,11.4816,11.4899,11.4734,11.4899,42800.0
2010-04-09 13:20:00,13.97,13.97,13.96,13.97,92000.0,11.4899,11.4899,11.4816,11.4899,92000.0
2010-04-09 13:25:00,13.97,13.98,13.97,13.97,76800.0,11.4899,11.4981,11.4899,11.4899,76800.0
2010-04-09 13:30:00,13.97,13.97,13.96,13.97,40800.0,11.4899,11.4899,11.4816,11.4899,40800.0
2010-04-09 13:35:00,13.97,13.97,13.96,13.96,40400.0,11.4899,11.4899,11.4816,11.4816,40400.0
2010-04-09 13:40:00,13.96,13.96,13.96,13.96,24000.0,11.4816,11.4816,11.4816,11.4816,24000.0
2010-04-09 13:45:00,13.95,13.96,13.95,13.96,46000.0,11.4734,11.4816,11.4734,11.4816,46000.0
2010-04-09 13:50:00,13.95,13.95,13.94,13.94,77600.0,11.4734,11.4734,11.4652,11.4652,77600.0
2010-04-09 13:55:00,13.94,13.94,13.92,13.93,82800.0,11.4652,11.4652,11.4487,11.457,82800.0
2010-04-09 14:00:00,13.93,13.93,13.91,13.92,67600.0,11.457,11.457,11.4405,11.4487,67600.0
2010-04-09 14:05:00,13.93,13.94,13.93,13.94,32800.0,11.457,11.4652,11.457,11.4652,32800.0
2010-04-09 14:10:00,13.95,13.95,13.93,13.93,43600.0,11.4734,11.4734,11.457,11.457,43600.0
2010-04-09 14:15:00,13.93,13.94,13.93,13.94,26800.0,11.457,11.4652,11.457,11.4652,26800.0
2010-04-09 14:20:00,13.94,13.95,13.94,13.95,42000.0,11.4652,11.4734,11.4652,11.4734,42000.0
2010-04-09 14:25:00,13.95,13.96,13.95,13.95,51600.0,11.4734,11.4816,11.4734,11.4734,51600.0
2010-04-09 14:30:00,13.95,13.95,13.95,13.95,62800.0,11.4734,11.4734,11.4734,11.4734,62800.0
2010-04-09 14:35:00,13.95,13.95,13.94,13.94,97600.0,11.4734,11.4734,11.4652,11.4652,97600.0
2010-04-09 14:40:00,13.95,13.95,13.95,13.95,38400.0,11.4734,11.4734,11.4734,11.4734,38400.0
2010-04-09 14:45:00,13.95,13.97,13.95,13.96,164800.0,11.4734,11.4899,11.4734,11.4816,164800.0
2010-04-09 14:50:00,13.96,13.96,13.94,13.95,55200.0,11.4816,11.4816,11.4652,11.4734,55200.0
2010-04-09 14:55:00,13.95,13.96,13.95,13.96,56000.0,11.4734,11.4816,11.4734,11.4816,56000.0
2010-04-09 15:00:00,13.96,13.96,13.95,13.95,56400.0,11.4816,11.4816,11.4734,11.4734,56400.0
2010-04-09 15:05:00,13.95,13.96,13.94,13.94,54400.0,11.4734,11.4816,11.4652,11.4652,54400.0
2010-04-09 15:10:00,13.94,13.95,13.93,13.95,70800.0,11.4652,11.4734,11.457,11.4734,70800.0
2010-04-09 15:15:00,13.95,13.95,13.94,13.95,27200.0,11.4734,11.4734,11.4652,11.4734,27200.0
2010-04-09 15:20:00,13.95,13.95,13.94,13.95,72800.0,11.4734,11.4734,11.4652,11.4734,72800.0
2010-04-09 15:25:00,13.95,13.97,13.95,13.97,86800.0,11.4734,11.4899,11.4734,11.4899,86800.0
2010-04-09 15:30:00,13.97,13.97,13.95,13.95,94800.0,11.4899,11.4899,11.4734,11.4734,94800.0
2010-04-09 15:35:00,13.96,13.97,13.95,13.97,234000.0,11.4816,11.4899,11.4734,11.4899,234000.0
2010-04-09 15:40:00,13.97,13.97,13.95,13.95,138800.0,11.4899,11.4899,11.4734,11.4734,138800.0
2010-04-09 15:45:00,13.96,13.97,13.95,13.95,216400.0,11.4816,11.4899,11.4734,11.4734,216400.0
2010-04-09 15:50:00,13.95,13.97,13.95,13.96,393200.0,11.4734,11.4899,11.4734,11.4816,393200.0
2010-04-09 15:55:00,13.96,13.96,13.95,13.96,483200.0,11.4816,11.4816,11.4734,11.4816,483200.0
2010-04-12 09:30:00,14.01,14.02,13.95,13.96,127200.0,11.5228,11.531,11.4734,11.4816,127200.0
2010-04-12 09:35:00,13.96,13.96,13.89,13.9,135600.0,11.4816,11.4816,11.4241,11.4323,135600.0
2010-04-12 09:40:00,13.89,13.94,13.87,13.94,212800.0,11.4241,11.4652,11.4076,11.4652,212800.0
2010-04-12 09:45:00,13.94,13.96,13.94,13.94,34000.0,11.4652,11.4816,11.4652,11.4652,34000.0
2010-04-12 09:50:00,13.93,13.94,13.93,13.93,39600.0,11.457,11.4652,11.457,11.457,39600.0
2010-04-12 09:55:00,13.93,13.94,13.9,13.9,51600.0,11.457,11.4652,11.4323,11.4323,51600.0
2010-04-12 10:00:00,13.9,13.95,13.9,13.95,92000.0,11.4323,11.4734,11.4323,11.4734,92000.0
2010-04-12 10:05:00,13.95,13.99,13.95,13.98,53600.0,11.4734,11.5063,11.4734,11.4981,53600.0
2010-04-12 10:10:00,13.98,13.99,13.97,13.97,48400.0,11.4981,11.5063,11.4899,11.4899,48400.0
2010-04-12 10:15:00,13.97,13.97,13.93,13.94,62000.0,11.4899,11.4899,11.457,11.4652,62000.0
2010-04-12 10:20:00,13.94,13.98,13.94,13.97,53600.0,11.4652,11.4981,11.4652,11.4899,53600.0
2010-04-12 10:25:00,13.98,14.0,13.98,14.0,100400.0,11.4981,11.5145,11.4981,11.5145,100400.0
2010-04-12 10:30:00,14.0,14.0,13.97,13.99,52800.0,11.5145,11.5145,11.4899,11.5063,52800.0
2010-04-12 10:35:00,13.99,13.99,13.97,13.99,87200.0,11.5063,11.5063,11.4899,11.5063,87200.0
2010-04-12 10:40:00,13.99,14.03,13.99,14.02,89600.0,11.5063,11.5392,11.5063,11.531,89600.0
2010-04-12 10:45:00,14.02,14.02,14.01,14.01,20400.0,11.531,11.531,11.5228,11.5228,20400.0
2010-04-12 10:50:00,14.01,14.03,14.01,14.03,60800.0,11.5228,11.5392,11.5228,11.5392,60800.0
2010-04-12 10:55:00,14.03,14.04,14.03,14.04,66400.0,11.5392,11.5474,11.5392,11.5474,66400.0
2010-04-12 11:00:00,14.04,14.05,14.04,14.05,66000.0,11.5474,11.5556,11.5474,11.5556,66000.0
2010-04-12 11:05:00,14.05,14.05,14.02,14.02,77200.0,11.5556,11.5556,11.531,11.531,77200.0
2010-04-12 11:10:00,14.02,14.04,14.02,14.04,98800.0,11.531,11.5474,11.531,11.5474,98800.0
2010-04-12 11:15:00,14.05,14.05,14.03,14.03,82400.0,11.5556,11.5556,11.5392,11.5392,82400.0
2010-04-12 11:20:00,14.03,14.04,14.03,14.03,79600.0,11.5392,11.5474,11.5392,11.5392,79600.0
2010-04-12 11:25:00,14.03,14.04,14.03,14.03,94000.0,11.5392,11.5474,11.5392,11.5392,94000.0
2010-04-12 11:30:00,14.03,14.03,14.02,14.03,52800.0,11.5392,11.5392,11.531,11.5392,52800.0
2010-04-12 11:35:00,14.03,14.05,14.03,14.03,52400.0,11.5392,11.5556,11.5392,11.5392,52400.0
2010-04-12 11:40:00,14.03,14.03,14.03,14.03,17200.0,11.5392,11.5392,11.5392,11.5392,17200.0
2010-04-12 11:45:00,14.03,14.03,14.01,14.01,54400.0,11.5392,11.5392,11.5228,11.5228,54400.0
2010-04-12 11:50:00,14.01,14.02,14.01,14.02,73600.0,11.5228,11.531,11.5228,11.531,73600.0
2010-04-12 11:55:00,14.02,14.04,14.02,14.04,82400.0,11.531,11.5474,11.531,11.5474,82400.0
2010-04-12 12:00:00,14.04,14.06,14.03,14.03,138800.0,11.5474,11.5639,11.5392,11.5392,138800.0
2010-04-12 12:05:00,14.03,14.03,14.02,14.03,34800.0,11.5392,11.5392,11.531,11.5392,34800.0
2010-04-12 12:10:00,14.03,14.05,14.03,14.05,29600.0,11.5392,11.5556,11.5392,11.5556,29600.0
2010-04-12 12:15:00,14.05,14.05,14.03,14.04,27200.0,11.5556,11.5556,11.5392,11.5474,27200.0
2010-04-12 12:20:00,14.04,14.04,14.02,14.02,25600.0,11.5474,11.5474,11.531,11.531,25600.0
2010-04-12 12:25:00,14.02,14.03,14.02,14.03,20000.0,11.531,11.5392,11.531,11.5392,20000.0
2010-04-12 12:30:00,14.03,14.05,14.03,14.05,28400.0,11.5392,11.5556,11.5392,11.5556,28400.0
2010-04-12 12:35:00,14.05,14.05,14.05,14.05,38400.0,11.5556,11.5556,11.5556,11.5556,38400.0
2010-04-12 12:40:00,14.05,14.08,14.05,14.08,40400.0,11.5556,11.5803,11.5556,11.5803,40400.0
2010-04-12 12:45:00,14.08,14.08,14.05,14.05,35200.0,11.5803,11.5803,11.5556,11.5556,35200.0
2010-04-12 12:50:00,14.05,14.05,14.05,14.05,31600.0,11.5556,11.5556,11.5556,11.5556,31600.0
2010-04-12 12:55:00,14.06,14.06,14.05,14.06,26000.0,11.5639,11.5639,11.5556,11.5639,26000.0
2010-04-12 13:00:00,14.06,14.06,14.05,14.06,46400.0,11.5639,11.5639,11.5556,11.5639,46400.0
2010-04-12 13:05:00,14.06,14.06,14.05,14.05,51200.0,11.5639,11.5639,11.5556,11.5556,51200.0
2010-04-12 13:10:00,14.05,14.07,14.05,14.07,18800.0,11.5556,11.5721,11.5556,11.5721,18800.0
2010-04-12 13:15:00,14.07,14.07,14.06,14.07,31200.0,11.5721,11.5721,11.5639,11.5721,31200.0
2010-04-12 13:20:00,14.07,14.07,14.06,14.06,50400.0,11.5721,11.5721,11.5639,11.5639,50400.0
2010-04-12 13:25:00,14.06,14.06,14.06,14.06,41200.0,11.5639,11.5639,11.5639,11.5639,41200.0
2010-04-12 13:30:00,14.06,14.07,14.06,14.06,29200.0,11.5639,11.5721,11.5639,11.5639,29200.0
2010-04-12 13:35:00,14.06,14.07,14.06,14.07,20400.0,11.5639,11.5721,11.5639,11.5721,20400.0
2010-04-12 13:40:00,14.07,14.08,14.05,14.05,67200.0,11.5721,11.5803,11.5556,11.5556,67200.0
2010-04-12 13:45:00,14.05,14.06,14.04,14.05,69600.0,11.5556,11.5639,11.5474,11.5556,69600.0
2010-04-12 13:50:00,14.05,14.05,14.04,14.04,38800.0,11.5556,11.5556,11.5474,11.5474,38800.0
2010-04-12 13:55:00,14.04,14.04,14.02,14.02,57600.0,11.5474,11.5474,11.531,11.531,57600.0
2010-04-12 14:00:00,14.02,14.03,14.01,14.01,68400.0,11.531,11.5392,11.5228,11.5228,68400.0
2010-04-12 14:05:00,14.02,14.03,14.01,14.01,37200.0,11.531,11.5392,11.5228,11.5228,37200.0
2010-04-12 14:10:00,14.01,14.02,14.0,14.0,43200.0,11.5228,11.531,11.5145,11.5145,43200.0
2010-04-12 14:15:00,14.0,14.01,13.99,13.99,85600.0,11.5145,11.5228,11.5063,11.5063,85600.0
2010-04-12 14:20:00,13.99,14.01,13.99,14.0,55200.0,11.5063,11.5228,11.5063,11.5145,55200.0
2010-04-12 14:25:00,14.0,14.01,14.0,14.0,61600.0,11.5145,11.5228,11.5145,11.5145,61600.0
2010-04-12 14:30:00,14.0,14.01,14.0,14.0,61600.0,11.5145,11.5228,11.5145,11.5145,61600.0
2010-04-12 14:35:00,14.0,14.01,14.0,14.0,40000.0,11.5145,11.5228,11.5145,11.5145,40000.0
2010-04-12 14:40:00,14.0,14.02,14.0,14.02,67200.0,11.5145,11.531,11.5145,11.531,67200.0
2010-04-12 14:45:00,14.02,14.02,14.0,14.01,56800.0,11.531,11.531,11.5145,11.5228,56800.0
2010-04-12 14:50:00,14.01,14.02,14.0,14.0,40000.0,11.5228,11.531,11.5145,11.5145,40000.0
2010-04-12 14:55:00,14.01,14.02,14.0,14.01,40400.0,11.5228,11.531,11.5145,11.5228,40400.0
2010-04-12 15:00:00,14.01,14.01,14.0,14.0,109600.0,11.5228,11.5228,11.5145,11.5145,109600.0
2010-04-12 15:05:00,13.99,14.02,13.99,14.01,87600.0,11.5063,11.531,11.5063,11.5228,87600.0
2010-04-12 15:10:00,14.01,14.03,14.01,14.03,50800.0,11.5228,11.5392,11.5228,11.5392,50800.0
2010-04-12 15:15:00,14.03,14.03,14.01,14.02,42400.0,11.5392,11.5392,11.5228,11.531,42400.0
2010-04-12 15:20:00,14.03,14.03,14.0,14.01,119200.0,11.5392,11.5392,11.5145,11.5228,119200.0
2010-04-12 15:25:00,14.02,14.02,14.01,14.02,102800.0,11.531,11.531,11.5228,11.531,102800.0
2010-04-12 15:30:00,14.02,14.02,14.01,14.01,181200.0,11.531,11.531,11.5228,11.5228,181200.0
2010-04-12 15:35:00,14.01,14.02,14.0,14.02,270800.0,11.5228,11.531,11.5145,11.531,270800.0
2010-04-12 15:40:00,14.02,14.02,14.01,14.02,94000.0,11.531,11.531,11.5228,11.531,94000.0
2010-04-12 15:45:00,14.02,14.02,14.0,14.01,206800.0,11.531,11.531,11.5145,11.5228,206800.0
2010-04-12 15:50:00,14.01,14.01,14.0,14.01,184000.0,11.5228,11.5228,11.5145,11.5228,184000.0
2010-04-12 15:55:00,14.01,14.02,14.0,14.01,188800.0,11.5228,11.531,11.5145,11.5228,188800.0
2010-04-13 09:30:00,14.05,14.07,14.0,14.07,132400.0,11.5556,11.5721,11.5145,11.5721,132400.0
2010-04-13 09:35:00,14.06,14.09,14.04,14.05,148800.0,11.5639,11.5885,11.5474,11.5556,148800.0
2010-04-13 09:40:00,14.04,14.1,14.01,14.1,130000.0,11.5474,11.5968,11.5228,11.5968,130000.0
2010-04-13 09:45:00,14.1,14.16,14.1,14.14,90400.0,11.5968,11.6461,11.5968,11.6297,90400.0
2010-04-13 09:50:00,14.14,14.15,14.12,14.14,63200.0,11.6297,11.6379,11.6132,11.6297,63200.0
2010-04-13 09:55:00,14.14,14.14,14.06,14.06,53600.0,11.6297,11.6297,11.5639,11.5639,53600.0
2010-04-13 10:00:00,14.06,14.07,14.05,14.07,56400.0,11.5639,11.5721,11.5556,11.5721,56400.0
2010-04-13 10:05:00,14.07,14.09,14.07,14.08,39200.0,11.5721,11.5885,11.5721,11.5803,39200.0
2010-04-13 10:10:00,14.09,14.1,14.08,14.1,57200.0,11.5885,11.5968,11.5803,11.5968,57200.0
2010-04-13 10:15:00,14.1,14.1,14.09,14.1,57200.0,11.5968,11.5968,11.5885,11.5968,57200.0
2010-04-13 10:20:00,14.09,14.09,14.03,14.04,82800.0,11.5885,11.5885,11.5392,11.5474,82800.0
2010-04-13 10:25:00,14.04,14.05,14.03,14.04,51200.0,11.5474,11.5556,11.5392,11.5474,51200.0
2010-04-13 10:30:00,14.04,14.04,14.0,14.02,74800.0,11.5474,11.5474,11.5145,11.531,74800.0
2010-04-13 10:35:00,14.02,14.02,13.98,13.99,85200.0,11.531,11.531,11.4981,11.5063,85200.0
2010-04-13 10:40:00,13.99,13.99,13.97,13.99,94800.0,11.5063,11.5063,11.4899,11.5063,94800.0
2010-04-13 10:45:00,13.99,14.01,13.97,14.01,70000.0,11.5063,11.5228,11.4899,11.5228,70000.0
2010-04-13 10:50:00,14.01,14.02,13.99,14.0,35600.0,11.5228,11.531,11.5063,11.5145,35600.0
2010-04-13 10:55:00,13.99,14.02,13.99,14.01,25600.0,11.5063,11.531,11.5063,11.5228,25600.0
2010-04-13 11:00:00,14.01,14.03,14.01,14.02,37600.0,11.5228,11.5392,11.5228,11.531,37600.0
2010-04-13 11:05:00,14.02,14.04,14.02,14.02,53600.0,11.531,11.5474,11.531,11.531,53600.0
2010-04-13 11:10:00,14.02,14.02,14.01,14.01,43600.0,11.531,11.531,11.5228,11.5228,43600.0
2010-04-13 11:15:00,14.01,14.02,14.01,14.01,24800.0,11.5228,11.531,11.5228,11.5228,24800.0
2010-04-13 11:20:00,14.02,14.03,14.01,14.01,33600.0,11.531,11.5392,11.5228,11.5228,33600.0
2010-04-13 11:25:00,14.01,14.02,14.01,14.01,28000.0,11.5228,11.531,11.5228,11.5228,28000.0
2010-04-13 11:30:00,14.02,14.04,14.02,14.03,38400.0,11.531,11.5474,11.531,11.5392,38400.0
2010-04-13 11:35:00,14.03,14.03,14.01,14.01,26000.0,11.5392,11.5392,11.5228,11.5228,26000.0
2010-04-13 11:40:00,14.02,14.03,14.02,14.02,36000.0,11.531,11.5392,11.531,11.531,36000.0
2010-04-13 11:45:00,14.01,14.02,14.01,14.02,29600.0,11.5228,11.531,11.5228,11.531,29600.0
2010-04-13 11:50:00,14.02,14.04,14.02,14.03,30400.0,11.531,11.5474,11.531,11.5392,30400.0
2010-04-13 11:55:00,14.03,14.04,14.03,14.04,34800.0,11.5392,11.5474,11.5392,11.5474,34800.0
2010-04-13 12:00:00,14.04,14.04,14.03,14.03,45600.0,11.5474,11.5474,11.5392,11.5392,45600.0
2010-04-13 12:05:00,14.02,14.03,14.02,14.02,21600.0,11.531,11.5392,11.531,11.531,21600.0
2010-04-13 12:10:00,14.02,14.03,14.02,14.03,17600.0,11.531,11.5392,11.531,11.5392,17600.0
2010-04-13 12:15:00,14.03,14.06,14.03,14.06,46800.0,11.5392,11.5639,11.5392,11.5639,46800.0
2010-04-13 12:20:00,14.06,14.06,14.06,14.06,34000.0,11.5639,11.5639,11.5639,11.5639,34000.0
2010-04-13 12:25:00,14.06,14.08,14.06,14.08,54800.0,11.5639,11.5803,11.5639,11.5803,54800.0
2010-04-13 12:30:00,14.08,14.08,14.07,14.08,44800.0,11.5803,11.5803,11.5721,11.5803,44800.0
2010-04-13 12:35:00,14.08,14.08,14.06,14.07,24000.0,11.5803,11.5803,11.5639,11.5721,24000.0
2010-04-13 12:40:00,14.07,14.08,14.07,14.07,22400.0,11.5721,11.5803,11.5721,11.5721,22400.0
2010-04-13 12:45:00,14.07,14.08,14.07,14.08,18400.0,11.5721,11.5803,11.5721,11.5803,18400.0
2010-04-13 12:50:00,14.07,14.09,14.07,14.08,23600.0,11.5721,11.5885,11.5721,11.5803,23600.0
2010-04-13 12:55:00,14.08,14.12,14.08,14.1,93600.0,11.5803,11.6132,11.5803,11.5968,93600.0
2010-04-13 13:00:00,14.1,14.11,14.09,14.1,57200.0,11.5968,11.605,11.5885,11.5968,57200.0
2010-04-13 13:05:00,14.1,14.1,14.1,14.1,20800.0,11.5968,11.5968,11.5968,11.5968,20800.0
2010-04-13 13:10:00,14.1,14.12,14.1,14.11,40000.0,11.5968,11.6132,11.5968,11.605,40000.0
2010-04-13 13:15:00,14.11,14.13,14.1,14.1,94000.0,11.605,11.6214,11.5968,11.5968,94000.0
2010-04-13 13:20:00,14.1,14.11,14.1,14.11,38000.0,11.5968,11.605,11.5968,11.605,38000.0
2010-04-13 13:25:00,14.11,14.11,14.1,14.11,61200.0,11.605,11.605,11.5968,11.605,61200.0
2010-04-13 13:30:00,14.1,14.12,14.1,14.11,28400.0,11.5968,11.6132,11.5968,11.605,28400.0
2010-04-13 13:35:00,14.11,14.13,14.11,14.13,89200.0,11.605,11.6214,11.605,11.6214,89200.0
2010-04-13 13:40:00,14.12,14.14,14.11,14.11,65600.0,11.6132,11.6297,11.605,11.605,65600.0
2010-04-13 13:45:00,14.12,14.13,14.12,14.12,52800.0,11.6132,11.6214,11.6132,11.6132,52800.0
2010-04-13 13:50:00,14.11,14.14,14.11,14.13,56400.0,11.605,11.6297,11.605,11.6214,56400.0
2010-04-13 13:55:00,14.13,14.15,14.13,14.14,116000.0,11.6214,11.6379,11.6214,11.6297,116000.0
2010-04-13 14:00:00,14.13,14.14,14.12,14.13,72000.0,11.6214,11.6297,11.6132,11.6214,72000.0
2010-04-13 14:05:00,14.12,14.12,14.1,14.1,54000.0,11.6132,11.6132,11.5968,11.5968,54000.0
2010-04-13 14:10:00,14.1,14.1,14.09,14.09,39600.0,11.5968,11.5968,11.5885,11.5885,39600.0
2010-04-13 14:15:00,14.09,14.11,14.09,14.1,42800.0,11.5885,11.605,11.5885,11.5968,42800.0
2010-04-13 14:20:00,14.1,14.1,14.09,14.09,38000.0,11.5968,11.5968,11.5885,11.5885,38000.0
2010-04-13 14:25:00,14.09,14.09,14.07,14.07,62400.0,11.5885,11.5885,11.5721,11.5721,62400.0
2010-04-13 14:30:00,14.07,14.08,14.06,14.07,70800.0,11.5721,11.5803,11.5639,11.5721,70800.0
2010-04-13 14:35:00,14.07,14.09,14.06,14.06,62400.0,11.5721,11.5885,11.5639,11.5639,62400.0
2010-04-13 14:40:00,14.06,14.08,14.06,14.06,64000.0,11.5639,11.5803,11.5639,11.5639,64000.0
2010-04-13 14:45:00,14.06,14.07,14.06,14.06,64800.0,11.5639,11.5721,11.5639,11.5639,64800.0
2010-04-13 14:50:00,14.06,14.09,14.06,14.08,84400.0,11.5639,11.5885,11.5639,11.5803,84400.0
2010-04-13 14:55:00,14.09,14.09,14.06,14.07,115600.0,11.5885,11.5885,11.5639,11.5721,115600.0
2010-04-13 15:00:00,14.07,14.08,14.06,14.08,74400.0,11.5721,11.5803,11.5639,11.5803,74400.0
2010-04-13 15:05:00,14.08,14.08,14.06,14.06,84800.0,11.5803,11.5803,11.5639,11.5639,84800.0
2010-04-13 15:10:00,14.06,14.08,14.06,14.07,62000.0,11.5639,11.5803,11.5639,11.5721,62000.0
2010-04-13 15:15:00,14.07,14.12,14.07,14.11,94400.0,11.5721,11.6132,11.5721,11.605,94400.0
2010-04-13 15:20:00,14.11,14.12,14.1,14.11,123200.0,11.605,11.6132,11.5968,11.605,123200.0
2010-04-13 15:25:00,14.11,14.12,14.1,14.11,108400.0,11.605,11.6132,11.5968,11.605,108400.0
2010-04-13 15:30:00,14.11,14.12,14.1,14.1,80400.0,11.605,11.6132,11.5968,11.5968,80400.0
2010-04-13 15:35:00,14.1,14.11,14.1,14.11,96800.0,11.5968,11.605,11.5968,11.605,96800.0
2010-04-13 15:40:00,14.11,14.12,14.11,14.12,114400.0,11.605,11.6132,11.605,11.6132,114400.0
2010-04-13 15:45:00,14.12,14.12,14.11,14.12,119200.0,11.6132,11.6132,11.605,11.6132,119200.0
2010-04-13 15:50:00,14.12,14.12,14.11,14.12,241200.0,11.6132,11.6132,11.605,11.6132,241200.0
2010-04-13 15:55:00,14.12,14.13,14.11,14.13,370400.0,11.6132,11.6214,11.605,11.6214,370400.0
2010-04-14 09:30:00,14.09,14.13,14.07,14.08,198800.0,11.5885,11.6214,11.5721,11.5803,198800.0
2010-04-14 09:35:00,14.08,14.1,14.06,14.06,73600.0,11.5803,11.5968,11.5639,11.5639,73600.0
2010-04-14 09:40:00,14.06,14.1,14.06,14.09,77200.0,11.5639,11.5968,11.5639,11.5885,77200.0
2010-04-14 09:45:00,14.09,14.1,14.08,14.1,56000.0,11.5885,11.5968,11.5803,11.5968,56000.0
2010-04-14 09:50:00,14.1,14.11,14.09,14.09,26800.0,11.5968,11.605,11.5885,11.5885,26800.0
2010-04-14 09:55:00,14.09,14.09,14.06,14.08,33600.0,11.5885,11.5885,11.5639,11.5803,33600.0
2010-04-14 10:00:00,14.07,14.08,14.04,14.06,58800.0,11.5721,11.5803,11.5474,11.5639,58800.0
2010-04-14 10:05:00,14.06,14.07,14.05,14.06,51600.0,11.5639,11.5721,11.5556,11.5639,51600.0
2010-04-14 10:10:00,14.06,14.06,14.04,14.04,68400.0,11.5639,11.5639,11.5474,11.5474,68400.0
2010-04-14 10:15:00,14.04,14.06,14.03,14.05,28800.0,11.5474,11.5639,11.5392,11.5556,28800.0
2010-04-14 10:20:00,14.05,14.06,14.04,14.05,38800.0,11.5556,11.5639,11.5474,11.5556,38800.0
2010-04-14 10:25:00,14.05,14.06,14.02,14.04,236400.0,11.5556,11.5639,11.531,11.5474,236400.0
2010-04-14 10:30:00,14.04,14.05,14.0,14.01,112000.0,11.5474,11.5556,11.5145,11.5228,112000.0
2010-04-14 10:35:00,14.01,14.02,14.0,14.01,51600.0,11.5228,11.531,11.5145,11.5228,51600.0
2010-04-14 10:40:00,14.01,14.02,14.01,14.01,42400.0,11.5228,11.531,11.5228,11.5228,42400.0
2010-04-14 10:45:00,14.01,14.02,14.01,14.02,31600.0,11.5228,11.531,11.5228,11.531,31600.0
2010-04-14 10:50:00,14.02,14.03,14.01,14.02,54400.0,11.531,11.5392,11.5228,11.531,54400.0
2010-04-14 10:55:00,14.02,14.03,14.02,14.02,35600.0,11.531,11.5392,11.531,11.531,35600.0
2010-04-14 11:00:00,14.02,14.03,14.02,14.02,55200.0,11.531,11.5392,11.531,11.531,55200.0
2010-04-14 11:05:00,14.02,14.03,14.01,14.01,39600.0,11.531,11.5392,11.5228,11.5228,39600.0
2010-04-14 11:10:00,14.01,14.01,14.01,14.01,35200.0,11.5228,11.5228,11.5228,11.5228,35200.0
2010-04-14 11:15:00,14.01,14.01,14.0,14.0,64000.0,11.5228,11.5228,11.5145,11.5145,64000.0
2010-04-14 11:20:00,14.0,14.01,13.99,14.0,24400.0,11.5145,11.5228,11.5063,11.5145,24400.0
2010-04-14 11:25:00,14.0,14.02,14.0,14.01,27600.0,11.5145,11.531,11.5145,11.5228,27600.0
2010-04-14 11:30:00,14.01,14.02,14.0,14.02,58400.0,11.5228,11.531,11.5145,11.531,58400.0
2010-04-14 11:35:00,14.01,14.02,14.01,14.02,28400.0,11.5228,11.531,11.5228,11.531,28400.0
2010-04-14 11:40:00,14.02,14.02,14.01,14.01,18800.0,11.531,11.531,11.5228,11.5228,18800.0
2010-04-14 11:45:00,14.01,14.01,13.99,13.99,16400.0,11.5228,11.5228,11.5063,11.5063,16400.0
2010-04-14 11:50:00,13.99,14.01,13.99,14.0,12000.0,11.5063,11.5228,11.5063,11.5145,12000.0
2010-04-14 11:55:00,14.0,14.0,14.0,14.0,11200.0,11.5145,11.5145,11.5145,11.5145,11200.0
2010-04-14 12:00:00,14.0,14.01,14.0,14.0,30800.0,11.5145,11.5228,11.5145,11.5145,30800.0
2010-04-14 12:05:00,14.0,14.01,14.0,14.0,15600.0,11.5145,11.5228,11.5145,11.5145,15600.0
2010-04-14 12:10:00,14.01,14.01,13.99,13.99,20000.0,11.5228,11.5228,11.5063,11.5063,20000.0
2010-04-14 12:15:00,14.0,14.0,13.99,14.0,20400.0,11.5145,11.5145,11.5063,11.5145,20400.0
2010-04-14 12:20:00,14.0,14.0,13.99,13.99,10400.0,11.5145,11.5145,11.5063,11.5063,10400.0
2010-04-14 12:25:00,13.99,14.02,13.99,14.02,17200.0,11.5063,11.531,11.5063,11.531,17200.0
2010-04-14 12:30:00,14.02,14.04,14.02,14.03,60400.0,11.531,11.5474,11.531,11.5392,60400.0
2010-04-14 12:35:00,14.04,14.04,14.03,14.04,37600.0,11.5474,11.5474,11.5392,11.5474,37600.0
2010-04-14 12:40:00,14.04,14.05,14.04,14.05,12000.0,11.5474,11.5556,11.5474,11.5556,12000.0
2010-04-14 12:45:00,14.05,14.06,14.05,14.05,18800.0,11.5556,11.5639,11.5556,11.5556,18800.0
2010-04-14 12:50:00,14.06,14.06,14.04,14.05,12000.0,11.5639,11.5639,11.5474,11.5556,12000.0
2010-04-14 12:55:00,14.05,14.06,14.05,14.06,8000.0,11.5556,11.5639,11.5556,11.5639,8000.0
2010-04-14 13:00:00,14.05,14.06,14.05,14.06,20000.0,11.5556,11.5639,11.5556,11.5639,20000.0
2010-04-14 13:05:00,14.06,14.08,14.06,14.07,47600.0,11.5639,11.5803,11.5639,11.5721,47600.0
2010-04-14 13:10:00,14.07,14.08,14.07,14.08,38800.0,11.5721,11.5803,11.5721,11.5803,38800.0
2010-04-14 13:15:00,14.08,14.08,14.06,14.07,40000.0,11.5803,11.5803,11.5639,11.5721,40000.0
2010-04-14 13:20:00,14.07,14.08,14.07,14.07,46000.0,11.5721,11.5803,11.5721,11.5721,46000.0
2010-04-14 13:25:00,14.07,14.09,14.07,14.09,31200.0,11.5721,11.5885,11.5721,11.5885,31200.0
2010-04-14 13:30:00,14.09,14.1,14.08,14.08,94000.0,11.5885,11.5968,11.5803,11.5803,94000.0
2010-04-14 13:35:00,14.08,14.09,14.06,14.07,86000.0,11.5803,11.5885,11.5639,11.5721,86000.0
2010-04-14 13:40:00,14.07,14.08,14.06,14.06,24400.0,11.5721,11.5803,11.5639,11.5639,24400.0
2010-04-14 13:45:00,14.06,14.06,14.05,14.06,60400.0,11.5639,11.5639,11.5556,11.5639,60400.0
2010-04-14 13:50:00,14.06,14.06,14.05,14.05,15600.0,11.5639,11.5639,11.5556,11.5556,15600.0
2010-04-14 13:55:00,14.05,14.05,14.02,14.02,39600.0,11.5556,11.5556,11.531,11.531,39600.0
2010-04-14 14:00:00,14.03,14.05,14.03,14.04,70000.0,11.5392,11.5556,11.5392,11.5474,70000.0
2010-04-14 14:05:00,14.04,14.05,14.04,14.05,38000.0,11.5474,11.5556,11.5474,11.5556,38000.0
2010-04-14 14:10:00,14.05,14.06,14.05,14.06,30800.0,11.5556,11.5639,11.5556,11.5639,30800.0
2010-04-14 14:15:00,14.06,14.06,14.06,14.06,16000.0,11.5639,11.5639,11.5639,11.5639,16000.0
2010-04-14 14:20:00,14.06,14.07,14.06,14.06,35600.0,11.5639,11.5721,11.5639,11.5639,35600.0
2010-04-14 14:25:00,14.06,14.06,14.06,14.06,19600.0,11.5639,11.5639,11.5639,11.5639,19600.0
2010-04-14 14:30:00,14.06,14.08,14.06,14.06,77200.0,11.5639,11.5803,11.5639,11.5639,77200.0
2010-04-14 14:35:00,14.06,14.07,14.05,14.07,55600.0,11.5639,11.5721,11.5556,11.5721,55600.0
2010-04-14 14:40:00,14.06,14.07,14.06,14.07,25200.0,11.5639,11.5721,11.5639,11.5721,25200.0
2010-04-14 14:45:00,14.07,14.07,14.06,14.06,99600.0,11.5721,11.5721,11.5639,11.5639,99600.0
2010-04-14 14:50:00,14.06,14.06,14.04,14.04,66800.0,11.5639,11.5639,11.5474,11.5474,66800.0
2010-04-14 14:55:00,14.04,14.05,14.04,14.05,52000.0,11.5474,11.5556,11.5474,11.5556,52000.0
2010-04-14 15:00:00,14.05,14.06,14.05,14.05,46400.0,11.5556,11.5639,11.5556,11.5556,46400.0
2010-04-14 15:05:00,14.05,14.06,14.04,14.06,63200.0,11.5556,11.5639,11.5474,11.5639,63200.0
2010-04-14 15:10:00,14.06,14.07,14.06,14.06,40400.0,11.5639,11.5721,11.5639,11.5639,40400.0
2010-04-14 15:15:00,14.06,14.06,14.05,14.05,50000.0,11.5639,11.5639,11.5556,11.5556,50000.0
2010-04-14 15:20:00,14.06,14.06,14.05,14.05,55600.0,11.5639,11.5639,11.5556,11.5556,55600.0
2010-04-14 15:25:00,14.05,14.07,14.04,14.06,168800.0,11.5556,11.5721,11.5474,11.5639,168800.0
2010-04-14 15:30:00,14.06,14.09,14.06,14.09,116000.0,11.5639,11.5885,11.5639,11.5885,116000.0
2010-04-14 15:35:00,14.09,14.11,14.09,14.11,130000.0,11.5885,11.605,11.5885,11.605,130000.0
2010-04-14 15:40:00,14.11,14.11,14.1,14.11,157200.0,11.605,11.605,11.5968,11.605,157200.0
2010-04-14 15:45:00,14.11,14.11,14.1,14.11,98800.0,11.605,11.605,11.5968,11.605,98800.0
2010-04-14 15:50:00,14.11,14.12,14.11,14.11,149600.0,11.605,11.6132,11.605,11.605,149600.0
2010-04-14 15:55:00,14.11,14.11,14.1,14.11,212400.0,11.605,11.605,11.5968,11.605,212400.0
2010-04-15 09:30:00,14.09,14.09,14.03,14.05,71600.0,11.5885,11.5885,11.5392,11.5556,71600.0
2010-04-15 09:35:00,14.06,14.06,14.0,14.02,91600.0,11.5639,11.5639,11.5145,11.531,91600.0
2010-04-15 09:40:00,14.02,14.06,14.02,14.04,69200.0,11.531,11.5639,11.531,11.5474,69200.0
2010-04-15 09:45:00,14.04,14.06,14.04,14.05,110800.0,11.5474,11.5639,11.5474,11.5556,110800.0
2010-04-15 09:50:00,14.05,14.06,14.02,14.03,174800.0,11.5556,11.5639,11.531,11.5392,174800.0
2010-04-15 09:55:00,14.02,14.03,14.01,14.03,68800.0,11.531,11.5392,11.5228,11.5392,68800.0
2010-04-15 10:00:00,14.03,14.03,14.02,14.03,56000.0,11.5392,11.5392,11.531,11.5392,56000.0
2010-04-15 10:05:00,14.03,14.04,14.02,14.02,76400.0,11.5392,11.5474,11.531,11.531,76400.0
2010-04-15 10:10:00,14.03,14.04,14.02,14.03,60000.0,11.5392,11.5474,11.531,11.5392,60000.0
2010-04-15 10:15:00,14.03,14.05,14.03,14.05,34800.0,11.5392,11.5556,11.5392,11.5556,34800.0
2010-04-15 10:20:00,14.04,14.05,14.04,14.05,98000.0,11.5474,11.5556,11.5474,11.5556,98000.0
2010-04-15 10:25:00,14.05,14.06,14.05,14.06,81600.0,11.5556,11.5639,11.5556,11.5639,81600.0
2010-04-15 10:30:00,14.06,14.06,14.05,14.06,185600.0,11.5639,11.5639,11.5556,11.5639,185600.0
2010-04-15 10:35:00,14.06,14.09,14.06,14.09,46400.0,11.5639,11.5885,11.5639,11.5885,46400.0
2010-04-15 10:40:00,14.09,14.1,14.07,14.1,54400.0,11.5885,11.5968,11.5721,11.5968,54400.0
2010-04-15 10:45:00,14.1,14.11,14.08,14.1,51600.0,11.5968,11.605,11.5803,11.5968,51600.0
2010-04-15 10:50:00,14.1,14.14,14.1,14.13,82000.0,11.5968,11.6297,11.5968,11.6214,82000.0
2010-04-15 10:55:00,14.13,14.13,14.11,14.12,40000.0,11.6214,11.6214,11.605,11.6132,40000.0
2010-04-15 11:00:00,14.12,14.14,14.12,14.12,27600.0,11.6132,11.6297,11.6132,11.6132,27600.0
2010-04-15 11:05:00,14.12,14.13,14.12,14.13,50000.0,11.6132,11.6214,11.6132,11.6214,50000.0
2010-04-15 11:10:00,14.13,14.13,14.12,14.13,74400.0,11.6214,11.6214,11.6132,11.6214,74400.0
2010-04-15 11:15:00,14.12,14.13,14.11,14.11,51600.0,11.6132,11.6214,11.605,11.605,51600.0
2010-04-15 11:20:00,14.11,14.11,14.1,14.11,41200.0,11.605,11.605,11.5968,11.605,41200.0
2010-04-15 11:25:00,14.11,14.11,14.09,14.1,66000.0,11.605,11.605,11.5885,11.5968,66000.0
2010-04-15 11:30:00,14.1,14.11,14.09,14.11,28000.0,11.5968,11.605,11.5885,11.605,28000.0
2010-04-15 11:35:00,14.11,14.13,14.11,14.11,88400.0,11.605,11.6214,11.605,11.605,88400.0
2010-04-15 11:40:00,14.1,14.11,14.1,14.11,59600.0,11.5968,11.605,11.5968,11.605,59600.0
2010-04-15 11:45:00,14.11,14.11,14.08,14.09,42800.0,11.605,11.605,11.5803,11.5885,42800.0
2010-04-15 11:50:00,14.09,14.1,14.08,14.09,21200.0,11.5885,11.5968,11.5803,11.5885,21200.0
2010-04-15 11:55:00,14.09,14.09,14.08,14.09,20000.0,11.5885,11.5885,11.5803,11.5885,20000.0
2010-04-15 12:00:00,14.08,14.09,14.08,14.09,15600.0,11.5803,11.5885,11.5803,11.5885,15600.0
2010-04-15 12:05:00,14.09,14.09,14.08,14.09,40800.0,11.5885,11.5885,11.5803,11.5885,40800.0
2010-04-15 12:10:00,14.08,14.1,14.08,14.1,33200.0,11.5803,11.5968,11.5803,11.5968,33200.0
2010-04-15 12:15:00,14.1,14.11,14.1,14.1,22800.0,11.5968,11.605,11.5968,11.5968,22800.0
2010-04-15 12:20:00,14.1,14.11,14.09,14.09,17200.0,11.5968,11.605,11.5885,11.5885,17200.0
2010-04-15 12:25:00,14.09,14.1,14.08,14.1,14000.0,11.5885,11.5968,11.5803,11.5968,14000.0
2010-04-15 12:30:00,14.1,14.1,14.09,14.09,16400.0,11.5968,11.5968,11.5885,11.5885,16400.0
2010-04-15 12:35:00,14.09,14.1,14.08,14.1,18800.0,11.5885,11.5968,11.5803,11.5968,18800.0
2010-04-15 12:40:00,14.1,14.1,14.08,14.08,21600.0,11.5968,11.5968,11.5803,11.5803,21600.0
2010-04-15 12:45:00,14.08,14.1,14.07,14.08,122800.0,11.5803,11.5968,11.5721,11.5803,122800.0
2010-04-15 12:50:00,14.08,14.11,14.08,14.09,111600.0,11.5803,11.605,11.5803,11.5885,111600.0
2010-04-15 12:55:00,14.09,14.11,14.08,14.1,110400.0,11.5885,11.605,11.5803,11.5968,110400.0
2010-04-15 13:00:00,14.1,14.11,14.1,14.11,16400.0,11.5968,11.605,11.5968,11.605,16400.0
2010-04-15 13:05:00,14.12,14.13,14.1,14.13,69200.0,11.6132,11.6214,11.5968,11.6214,69200.0
2010-04-15 13:10:00,14.13,14.15,14.13,14.15,71200.0,11.6214,11.6379,11.6214,11.6379,71200.0
2010-04-15 13:15:00,14.15,14.17,14.15,14.17,38400.0,11.6379,11.6543,11.6379,11.6543,38400.0
2010-04-15 13:20:00,14.17,14.18,14.17,14.18,40800.0,11.6543,11.6626,11.6543,11.6626,40800.0
2010-04-15 13:25:00,14.18,14.2,14.17,14.19,37600.0,11.6626,11.679,11.6543,11.6708,37600.0
2010-04-15 13:30:00,14.19,14.2,14.18,14.19,46800.0,11.6708,11.679,11.6626,11.6708,46800.0
2010-04-15 13:35:00,14.19,14.2,14.19,14.2,50800.0,11.6708,11.679,11.6708,11.679,50800.0
2010-04-15 13:40:00,14.2,14.2,14.2,14.2,14800.0,11.679,11.679,11.679,11.679,14800.0
2010-04-15 13:45:00,14.2,14.2,14.19,14.2,45200.0,11.679,11.679,11.6708,11.679,45200.0
2010-04-15 13:50:00,14.19,14.19,14.18,14.19,48400.0,11.6708,11.6708,11.6626,11.6708,48400.0
2010-04-15 13:55:00,14.19,14.2,14.19,14.19,82000.0,11.6708,11.679,11.6708,11.6708,82000.0
2010-04-15 14:00:00,14.19,14.2,14.18,14.19,82000.0,11.6708,11.679,11.6626,11.6708,82000.0
2010-04-15 14:05:00,14.2,14.2,14.17,14.17,40000.0,11.679,11.679,11.6543,11.6543,40000.0
2010-04-15 14:10:00,14.17,14.19,14.17,14.19,32000.0,11.6543,11.6708,11.6543,11.6708,32000.0
2010-04-15 14:15:00,14.19,14.19,14.18,14.18,32800.0,11.6708,11.6708,11.6626,11.6626,32800.0
2010-04-15 14:20:00,14.18,14.18,14.17,14.18,58000.0,11.6626,11.6626,11.6543,11.6626,58000.0
2010-04-15 14:25:00,14.18,14.19,14.17,14.19,116400.0,11.6626,11.6708,11.6543,11.6708,116400.0
2010-04-15 14:30:00,14.19,14.2,14.18,14.18,99200.0,11.6708,11.679,11.6626,11.6626,99200.0
2010-04-15 14:35:00,14.18,14.19,14.18,14.18,38800.0,11.6626,11.6708,11.6626,11.6626,38800.0
2010-04-15 14:40:00,14.18,14.18,14.17,14.17,26400.0,11.6626,11.6626,11.6543,11.6543,26400.0
2010-04-15 14:45:00,14.18,14.19,14.18,14.19,35200.0,11.6626,11.6708,11.6626,11.6708,35200.0
2010-04-15 14:50:00,14.19,14.2,14.18,14.19,64800.0,11.6708,11.679,11.6626,11.6708,64800.0
2010-04-15 14:55:00,14.19,14.2,14.19,14.2,44400.0,11.6708,11.679,11.6708,11.679,44400.0
2010-04-15 15:00:00,14.19,14.2,14.18,14.18,91200.0,11.6708,11.679,11.6626,11.6626,91200.0
2010-04-15 15:05:00,14.18,14.19,14.18,14.18,51600.0,11.6626,11.6708,11.6626,11.6626,51600.0
2010-04-15 15:10:00,14.19,14.19,14.18,14.18,64000.0,11.6708,11.6708,11.6626,11.6626,64000.0
2010-04-15 15:15:00,14.19,14.2,14.19,14.19,68800.0,11.6708,11.679,11.6708,11.6708,68800.0
2010-04-15 15:20:00,14.19,14.2,14.18,14.18,88000.0,11.6708,11.679,11.6626,11.6626,88000.0
2010-04-15 15:25:00,14.18,14.18,14.17,14.18,61600.0,11.6626,11.6626,11.6543,11.6626,61600.0
2010-04-15 15:30:00,14.18,14.19,14.16,14.16,82400.0,11.6626,11.6708,11.6461,11.6461,82400.0
2010-04-15 15:35:00,14.16,14.18,14.16,14.16,63200.0,11.6461,11.6626,11.6461,11.6461,63200.0
2010-04-15 15:40:00,14.16,14.18,14.16,14.16,96000.0,11.6461,11.6626,11.6461,11.6461,96000.0
2010-04-15 15:45:00,14.16,14.18,14.15,14.18,230400.0,11.6461,11.6626,11.6379,11.6626,230400.0
2010-04-15 15:50:00,14.18,14.18,14.16,14.18,135600.0,11.6626,11.6626,11.6461,11.6626,135600.0
2010-04-15 15:55:00,14.17,14.18,14.16,14.16,208800.0,11.6543,11.6626,11.6461,11.6461,208800.0
2010-04-16 09:30:00,14.15,14.21,14.15,14.2,658800.0,11.6379,11.6872,11.6379,11.679,658800.0
2010-04-16 09:35:00,14.2,14.21,14.17,14.19,122000.0,11.679,11.6872,11.6543,11.6708,122000.0
2010-04-16 09:40:00,14.19,14.19,14.16,14.16,40000.0,11.6708,11.6708,11.6461,11.6461,40000.0
2010-04-16 09:45:00,14.17,14.19,14.16,14.18,87200.0,11.6543,11.6708,11.6461,11.6626,87200.0
2010-04-16 09:50:00,14.18,14.2,14.16,14.17,38000.0,11.6626,11.679,11.6461,11.6543,38000.0
2010-04-16 09:55:00,14.17,14.18,14.11,14.11,134400.0,11.6543,11.6626,11.605,11.605,134400.0
2010-04-16 10:00:00,14.11,14.16,14.1,14.16,96000.0,11.605,11.6461,11.5968,11.6461,96000.0
2010-04-16 10:05:00,14.16,14.17,14.14,14.14,67600.0,11.6461,11.6543,11.6297,11.6297,67600.0
2010-04-16 10:10:00,14.13,14.18,14.13,14.18,36000.0,11.6214,11.6626,11.6214,11.6626,36000.0
2010-04-16 10:15:00,14.17,14.22,14.17,14.21,61600.0,11.6543,11.6955,11.6543,11.6872,61600.0
2010-04-16 10:20:00,14.21,14.21,14.18,14.19,42000.0,11.6872,11.6872,11.6626,11.6708,42000.0
2010-04-16 10:25:00,14.19,14.21,14.19,14.19,36800.0,11.6708,11.6872,11.6708,11.6708,36800.0
2010-04-16 10:30:00,14.19,14.2,14.16,14.16,73600.0,11.6708,11.679,11.6461,11.6461,73600.0
2010-04-16 10:35:00,14.16,14.17,14.1,14.11,116800.0,11.6461,11.6543,11.5968,11.605,116800.0
2010-04-16 10:40:00,14.11,14.17,14.11,14.15,58000.0,11.605,11.6543,11.605,11.6379,58000.0
2010-04-16 10:45:00,14.15,14.15,14.1,14.1,122000.0,11.6379,11.6379,11.5968,11.5968,122000.0
2010-04-16 10:50:00,14.1,14.14,14.06,14.06,104400.0,11.5968,11.6297,11.5639,11.5639,104400.0
2010-04-16 10:55:00,14.06,14.12,14.06,14.12,85600.0,11.5639,11.6132,11.5639,11.6132,85600.0
2010-04-16 11:00:00,14.13,14.14,14.11,14.14,29600.0,11.6214,11.6297,11.605,11.6297,29600.0
2010-04-16 11:05:00,14.14,14.15,14.12,14.13,38800.0,11.6297,11.6379,11.6132,11.6214,38800.0
2010-04-16 11:10:00,14.12,14.13,14.1,14.1,58000.0,11.6132,11.6214,11.5968,11.5968,58000.0
2010-04-16 11:15:00,14.1,14.11,14.06,14.07,141600.0,11.5968,11.605,11.5639,11.5721,141600.0
2010-04-16 11:20:00,14.07,14.12,14.07,14.11,140000.0,11.5721,11.6132,11.5721,11.605,140000.0
2010-04-16 11:25:00,14.11,14.13,14.1,14.1,82400.0,11.605,11.6214,11.5968,11.5968,82400.0
2010-04-16 11:30:00,14.1,14.1,14.07,14.08,48000.0,11.5968,11.5968,11.5721,11.5803,48000.0
2010-04-16 11:35:00,14.08,14.11,14.08,14.11,33600.0,11.5803,11.605,11.5803,11.605,33600.0
2010-04-16 11:40:00,14.1,14.11,14.1,14.11,28400.0,11.5968,11.605,11.5968,11.605,28400.0
2010-04-16 11:45:00,14.1,14.1,14.08,14.09,30800.0,11.5968,11.5968,11.5803,11.5885,30800.0
2010-04-16 11:50:00,14.09,14.11,14.06,14.09,98400.0,11.5885,11.605,11.5639,11.5885,98400.0
2010-04-16 11:55:00,14.09,14.1,14.06,14.09,46400.0,11.5885,11.5968,11.5639,11.5885,46400.0
2010-04-16 12:00:00,14.08,14.08,14.05,14.07,86400.0,11.5803,11.5803,11.5556,11.5721,86400.0
2010-04-16 12:05:00,14.06,14.08,14.04,14.08,216800.0,11.5639,11.5803,11.5474,11.5803,216800.0
2010-04-16 12:10:00,14.08,14.09,14.07,14.08,77200.0,11.5803,11.5885,11.5721,11.5803,77200.0
2010-04-16 12:15:00,14.08,14.09,14.07,14.08,31200.0,11.5803,11.5885,11.5721,11.5803,31200.0
2010-04-16 12:20:00,14.08,14.09,14.06,14.06,38800.0,11.5803,11.5885,11.5639,11.5639,38800.0
2010-04-16 12:25:00,14.06,14.06,14.05,14.06,97600.0,11.5639,11.5639,11.5556,11.5639,97600.0
2010-04-16 12:30:00,14.06,14.06,14.02,14.04,152000.0,11.5639,11.5639,11.531,11.5474,152000.0
2010-04-16 12:35:00,14.04,14.05,13.99,14.02,180000.0,11.5474,11.5556,11.5063,11.531,180000.0
2010-04-16 12:40:00,14.0,14.0,13.97,13.99,103200.0,11.5145,11.5145,11.4899,11.5063,103200.0
2010-04-16 12:45:00,14.0,14.04,14.0,14.04,43200.0,11.5145,11.5474,11.5145,11.5474,43200.0
2010-04-16 12:50:00,14.04,14.08,14.04,14.08,67200.0,11.5474,11.5803,11.5474,11.5803,67200.0
2010-04-16 12:55:00,14.07,14.08,14.06,14.06,48400.0,11.5721,11.5803,11.5639,11.5639,48400.0
2010-04-16 13:00:00,14.06,14.07,14.05,14.06,34800.0,11.5639,11.5721,11.5556,11.5639,34800.0
2010-04-16 13:05:00,14.06,14.09,14.06,14.09,29600.0,11.5639,11.5885,11.5639,11.5885,29600.0
2010-04-16 13:10:00,14.09,14.09,14.06,14.06,25200.0,11.5885,11.5885,11.5639,11.5639,25200.0
2010-04-16 13:15:00,14.06,14.06,14.05,14.06,28000.0,11.5639,11.5639,11.5556,11.5639,28000.0
2010-04-16 13:20:00,14.06,14.06,14.05,14.05,25200.0,11.5639,11.5639,11.5556,11.5556,25200.0
2010-04-16 13:25:00,14.05,14.06,14.05,14.05,28400.0,11.5556,11.5639,11.5556,11.5556,28400.0
2010-04-16 13:30:00,14.06,14.06,14.04,14.04,39200.0,11.5639,11.5639,11.5474,11.5474,39200.0
2010-04-16 13:35:00,14.04,14.05,14.03,14.04,51200.0,11.5474,11.5556,11.5392,11.5474,51200.0
2010-04-16 13:40:00,14.05,14.05,14.04,14.04,51200.0,11.5556,11.5556,11.5474,11.5474,51200.0
2010-04-16 13:45:00,14.05,14.05,14.03,14.04,133200.0,11.5556,11.5556,11.5392,11.5474,133200.0
2010-04-16 13:50:00,14.04,14.05,14.03,14.03,190000.0,11.5474,11.5556,11.5392,11.5392,190000.0
2010-04-16 13:55:00,14.03,14.05,14.03,14.05,31200.0,11.5392,11.5556,11.5392,11.5556,31200.0
2010-04-16 14:00:00,14.04,14.06,14.04,14.06,42800.0,11.5474,11.5639,11.5474,11.5639,42800.0
2010-04-16 14:05:00,14.06,14.1,14.06,14.09,67200.0,11.5639,11.5968,11.5639,11.5885,67200.0
2010-04-16 14:10:00,14.09,14.1,14.09,14.09,42800.0,11.5885,11.5968,11.5885,11.5885,42800.0
2010-04-16 14:15:00,14.09,14.11,14.09,14.09,47600.0,11.5885,11.605,11.5885,11.5885,47600.0
2010-04-16 14:20:00,14.09,14.11,14.09,14.1,65200.0,11.5885,11.605,11.5885,11.5968,65200.0
2010-04-16 14:25:00,14.1,14.11,14.09,14.1,22800.0,11.5968,11.605,11.5885,11.5968,22800.0
2010-04-16 14:30:00,14.1,14.12,14.1,14.11,24400.0,11.5968,11.6132,11.5968,11.605,24400.0
2010-04-16 14:35:00,14.11,14.11,14.08,14.09,30800.0,11.605,11.605,11.5803,11.5885,30800.0
2010-04-16 14:40:00,14.09,14.1,14.09,14.09,26400.0,11.5885,11.5968,11.5885,11.5885,26400.0
2010-04-16 14:45:00,14.09,14.09,14.08,14.09,56400.0,11.5885,11.5885,11.5803,11.5885,56400.0
2010-04-16 14:50:00,14.08,14.09,14.07,14.08,34000.0,11.5803,11.5885,11.5721,11.5803,34000.0
2010-04-16 14:55:00,14.08,14.09,14.07,14.07,41200.0,11.5803,11.5885,11.5721,11.5721,41200.0
2010-04-16 15:00:00,14.07,14.08,14.05,14.06,135200.0,11.5721,11.5803,11.5556,11.5639,135200.0
2010-04-16 15:05:00,14.06,14.07,14.05,14.07,92800.0,11.5639,11.5721,11.5556,11.5721,92800.0
2010-04-16 15:10:00,14.07,14.09,14.06,14.08,45600.0,11.5721,11.5885,11.5639,11.5803,45600.0
2010-04-16 15:15:00,14.08,14.1,14.08,14.1,82000.0,11.5803,11.5968,11.5803,11.5968,82000.0
2010-04-16 15:20:00,14.1,14.11,14.09,14.09,124000.0,11.5968,11.605,11.5885,11.5885,124000.0
2010-04-16 15:25:00,14.1,14.12,14.09,14.12,88400.0,11.5968,11.6132,11.5885,11.6132,88400.0
2010-04-16 15:30:00,14.12,14.12,14.09,14.1,199200.0,11.6132,11.6132,11.5885,11.5968,199200.0
2010-04-16 15:35:00,14.1,14.12,14.1,14.12,265600.0,11.5968,11.6132,11.5968,11.6132,265600.0
2010-04-16 15:40:00,14.12,14.13,14.12,14.13,182800.0,11.6132,11.6214,11.6132,11.6214,182800.0
2010-04-16 15:45:00,14.13,14.13,14.12,14.13,242400.0,11.6214,11.6214,11.6132,11.6214,242400.0
2010-04-16 15:50:00,14.13,14.13,14.12,14.13,213200.0,11.6214,11.6214,11.6132,11.6214,213200.0
2010-04-16 15:55:00,14.13,14.13,14.11,14.11,269600.0,11.6214,11.6214,11.605,11.605,269600.0
2010-04-19 09:30:00,14.09,14.12,14.08,14.1,152000.0,11.5885,11.6132,11.5803,11.5968,152000.0
2010-04-19 09:35:00,14.1,14.11,14.03,14.03,103200.0,11.5968,11.605,11.5392,11.5392,103200.0
2010-04-19 09:40:00,14.02,14.08,14.02,14.07,64400.0,11.531,11.5803,11.531,11.5721,64400.0
2010-04-19 09:45:00,14.08,14.1,14.08,14.09,41200.0,11.5803,11.5968,11.5803,11.5885,41200.0
2010-04-19 09:50:00,14.09,14.14,14.09,14.12,58800.0,11.5885,11.6297,11.5885,11.6132,58800.0
2010-04-19 09:55:00,14.13,14.15,14.12,14.15,30400.0,11.6214,11.6379,11.6132,11.6379,30400.0
2010-04-19 10:00:00,14.14,14.15,14.13,14.13,65600.0,11.6297,11.6379,11.6214,11.6214,65600.0
2010-04-19 10:05:00,14.13,14.16,14.11,14.15,56000.0,11.6214,11.6461,11.605,11.6379,56000.0
2010-04-19 10:10:00,14.15,14.15,14.12,14.13,30800.0,11.6379,11.6379,11.6132,11.6214,30800.0
2010-04-19 10:15:00,14.13,14.15,14.12,14.15,68000.0,11.6214,11.6379,11.6132,11.6379,68000.0
2010-04-19 10:20:00,14.15,14.15,14.11,14.12,51200.0,11.6379,11.6379,11.605,11.6132,51200.0
2010-04-19 10:25:00,14.12,14.12,14.06,14.08,86800.0,11.6132,11.6132,11.5639,11.5803,86800.0
2010-04-19 10:30:00,14.08,14.08,14.06,14.06,43600.0,11.5803,11.5803,11.5639,11.5639,43600.0
2010-04-19 10:35:00,14.06,14.08,14.05,14.07,59600.0,11.5639,11.5803,11.5556,11.5721,59600.0
2010-04-19 10:40:00,14.08,14.09,14.06,14.06,46000.0,11.5803,11.5885,11.5639,11.5639,46000.0
2010-04-19 10:45:00,14.06,14.08,14.05,14.05,42400.0,11.5639,11.5803,11.5556,11.5556,42400.0
2010-04-19 10:50:00,14.05,14.07,14.05,14.06,200000.0,11.5556,11.5721,11.5556,11.5639,200000.0
2010-04-19 10:55:00,14.06,14.07,14.05,14.06,38800.0,11.5639,11.5721,11.5556,11.5639,38800.0
2010-04-19 11:00:00,14.06,14.06,14.03,14.03,97200.0,11.5639,11.5639,11.5392,11.5392,97200.0
2010-04-19 11:05:00,14.03,14.05,14.02,14.03,32400.0,11.5392,11.5556,11.531,11.5392,32400.0
2010-04-19 11:10:00,14.03,14.04,14.02,14.02,28400.0,11.5392,11.5474,11.531,11.531,28400.0
2010-04-19 11:15:00,14.02,14.04,14.02,14.04,54800.0,11.531,11.5474,11.531,11.5474,54800.0
2010-04-19 11:20:00,14.04,14.04,14.03,14.03,39200.0,11.5474,11.5474,11.5392,11.5392,39200.0
2010-04-19 11:25:00,14.04,14.04,14.0,14.01,60800.0,11.5474,11.5474,11.5145,11.5228,60800.0
2010-04-19 11:30:00,14.01,14.03,14.01,14.01,23200.0,11.5228,11.5392,11.5228,11.5228,23200.0
2010-04-19 11:35:00,14.02,14.03,14.01,14.01,25200.0,11.531,11.5392,11.5228,11.5228,25200.0
2010-04-19 11:40:00,14.01,14.01,13.97,13.97,87200.0,11.5228,11.5228,11.4899,11.4899,87200.0
2010-04-19 11:45:00,13.96,13.97,13.95,13.95,69600.0,11.4816,11.4899,11.4734,11.4734,69600.0
2010-04-19 11:50:00,13.95,13.95,13.92,13.94,75200.0,11.4734,11.4734,11.4487,11.4652,75200.0
2010-04-19 11:55:00,13.94,13.95,13.89,13.9,102000.0,11.4652,11.4734,11.4241,11.4323,102000.0
2010-04-19 12:00:00,13.9,13.9,13.87,13.9,132800.0,11.4323,11.4323,11.4076,11.4323,132800.0
2010-04-19 12:05:00,13.9,13.9,13.87,13.88,68000.0,11.4323,11.4323,11.4076,11.4158,68000.0
2010-04-19 12:10:00,13.88,13.88,13.83,13.85,78000.0,11.4158,11.4158,11.3747,11.3912,78000.0
2010-04-19 12:15:00,13.84,13.87,13.84,13.87,44000.0,11.3829,11.4076,11.3829,11.4076,44000.0
2010-04-19 12:20:00,13.87,13.89,13.86,13.89,50000.0,11.4076,11.4241,11.3994,11.4241,50000.0
2010-04-19 12:25:00,13.89,13.9,13.87,13.87,38000.0,11.4241,11.4323,11.4076,11.4076,38000.0
2010-04-19 12:30:00,13.87,13.88,13.85,13.87,25600.0,11.4076,11.4158,11.3912,11.4076,25600.0
2010-04-19 12:35:00,13.87,13.89,13.87,13.88,34800.0,11.4076,11.4241,11.4076,11.4158,34800.0
2010-04-19 12:40:00,13.89,13.91,13.89,13.91,36400.0,11.4241,11.4405,11.4241,11.4405,36400.0
2010-04-19 12:45:00,13.91,13.92,13.9,13.91,108000.0,11.4405,11.4487,11.4323,11.4405,108000.0
2010-04-19 12:50:00,13.91,13.92,13.91,13.91,41200.0,11.4405,11.4487,11.4405,11.4405,41200.0
2010-04-19 12:55:00,13.91,13.92,13.91,13.92,22400.0,11.4405,11.4487,11.4405,11.4487,22400.0
2010-04-19 13:00:00,13.92,13.92,13.9,13.91,28000.0,11.4487,11.4487,11.4323,11.4405,28000.0
2010-04-19 13:05:00,13.91,13.91,13.9,13.91,35600.0,11.4405,11.4405,11.4323,11.4405,35600.0
2010-04-19 13:10:00,13.91,13.92,13.91,13.92,22800.0,11.4405,11.4487,11.4405,11.4487,22800.0
2010-04-19 13:15:00,13.92,13.92,13.9,13.91,20000.0,11.4487,11.4487,11.4323,11.4405,20000.0
2010-04-19 13:20:00,13.91,13.94,13.9,13.94,58800.0,11.4405,11.4652,11.4323,11.4652,58800.0
2010-04-19 13:25:00,13.94,13.94,13.92,13.92,100400.0,11.4652,11.4652,11.4487,11.4487,100400.0
2010-04-19 13:30:00,13.92,13.94,13.92,13.94,124400.0,11.4487,11.4652,11.4487,11.4652,124400.0
2010-04-19 13:35:00,13.94,13.95,13.94,13.95,66400.0,11.4652,11.4734,11.4652,11.4734,66400.0
2010-04-19 13:40:00,13.95,13.96,13.94,13.95,29600.0,11.4734,11.4816,11.4652,11.4734,29600.0
2010-04-19 13:45:00,13.94,13.96,13.93,13.93,39200.0,11.4652,11.4816,11.457,11.457,39200.0
2010-04-19 13:50:00,13.93,13.94,13.92,13.93,34400.0,11.457,11.4652,11.4487,11.457,34400.0
2010-04-19 13:55:00,13.93,13.94,13.92,13.93,31200.0,11.457,11.4652,11.4487,11.457,31200.0
2010-04-19 14:00:00,13.93,13.94,13.92,13.94,37200.0,11.457,11.4652,11.4487,11.4652,37200.0
2010-04-19 14:05:00,13.94,13.95,13.94,13.95,33200.0,11.4652,11.4734,11.4652,11.4734,33200.0
2010-04-19 14:10:00,13.95,13.97,13.95,13.95,50400.0,11.4734,11.4899,11.4734,11.4734,50400.0
2010-04-19 14:15:00,13.95,13.97,13.95,13.97,68400.0,11.4734,11.4899,11.4734,11.4899,68400.0
2010-04-19 14:20:00,13.97,13.98,13.96,13.97,64000.0,11.4899,11.4981,11.4816,11.4899,64000.0
2010-04-19 14:25:00,13.97,13.99,13.97,13.98,67600.0,11.4899,11.5063,11.4899,11.4981,67600.0
2010-04-19 14:30:00,13.97,13.99,13.97,13.99,88000.0,11.4899,11.5063,11.4899,11.5063,88000.0
2010-04-19 14:35:00,13.99,13.99,13.97,13.97,33200.0,11.5063,11.5063,11.4899,11.4899,33200.0
2010-04-19 14:40:00,13.97,13.98,13.97,13.98,45600.0,11.4899,11.4981,11.4899,11.4981,45600.0
2010-04-19 14:45:00,13.98,13.98,13.95,13.97,227200.0,11.4981,11.4981,11.4734,11.4899,227200.0
2010-04-19 14:50:00,13.97,13.98,13.96,13.98,141600.0,11.4899,11.4981,11.4816,11.4981,141600.0
2010-04-19 14:55:00,13.98,13.99,13.97,13.99,130000.0,11.4981,11.5063,11.4899,11.5063,130000.0
2010-04-19 15:00:00,13.99,14.02,13.98,14.0,118000.0,11.5063,11.531,11.4981,11.5145,118000.0
2010-04-19 15:05:00,14.0,14.02,13.99,14.01,52800.0,11.5145,11.531,11.5063,11.5228,52800.0
2010-04-19 15:10:00,14.01,14.02,13.99,14.01,230800.0,11.5228,11.531,11.5063,11.5228,230800.0
2010-04-19 15:15:00,14.01,14.01,13.99,14.0,255200.0,11.5228,11.5228,11.5063,11.5145,255200.0
2010-04-19 15:20:00,14.0,14.0,13.97,13.99,206800.0,11.5145,11.5145,11.4899,11.5063,206800.0
2010-04-19 15:25:00,13.99,14.01,13.98,13.99,165200.0,11.5063,11.5228,11.4981,11.5063,165200.0
2010-04-19 15:30:00,13.99,14.0,13.97,13.99,232000.0,11.5063,11.5145,11.4899,11.5063,232000.0
2010-04-19 15:35:00,13.99,13.99,13.97,13.98,99200.0,11.5063,11.5063,11.4899,11.4981,99200.0
2010-04-19 15:40:00,13.98,13.99,13.97,13.98,129200.0,11.4981,11.5063,11.4899,11.4981,129200.0
2010-04-19 15:45:00,13.98,14.01,13.98,14.01,206800.0,11.4981,11.5228,11.4981,11.5228,206800.0
2010-04-19 15:50:00,14.01,14.01,13.99,14.0,258000.0,11.5228,11.5228,11.5063,11.5145,258000.0
2010-04-19 15:55:00,14.01,14.01,13.99,14.0,222000.0,11.5228,11.5228,11.5063,11.5145,222000.0
2010-04-20 09:30:00,14.04,14.21,14.04,14.21,202800.0,11.5474,11.6872,11.5474,11.6872,202800.0
2010-04-20 09:35:00,14.2,14.21,14.07,14.13,194800.0,11.679,11.6872,11.5721,11.6214,194800.0
2010-04-20 09:40:00,14.13,14.15,14.12,14.14,85200.0,11.6214,11.6379,11.6132,11.6297,85200.0
2010-04-20 09:45:00,14.14,14.17,14.13,14.15,79600.0,11.6297,11.6543,11.6214,11.6379,79600.0
2010-04-20 09:50:00,14.15,14.17,14.13,14.15,47600.0,11.6379,11.6543,11.6214,11.6379,47600.0
2010-04-20 09:55:00,14.16,14.17,14.14,14.14,53200.0,11.6461,11.6543,11.6297,11.6297,53200.0
2010-04-20 10:00:00,14.14,14.14,14.11,14.11,62000.0,11.6297,11.6297,11.605,11.605,62000.0
2010-04-20 10:05:00,14.1,14.1,14.06,14.07,51600.0,11.5968,11.5968,11.5639,11.5721,51600.0
2010-04-20 10:10:00,14.07,14.09,14.06,14.06,64400.0,11.5721,11.5885,11.5639,11.5639,64400.0
2010-04-20 10:15:00,14.07,14.08,14.06,14.07,107200.0,11.5721,11.5803,11.5639,11.5721,107200.0
2010-04-20 10:20:00,14.07,14.07,14.06,14.06,186400.0,11.5721,11.5721,11.5639,11.5639,186400.0
2010-04-20 10:25:00,14.06,14.07,14.04,14.04,77200.0,11.5639,11.5721,11.5474,11.5474,77200.0
2010-04-20 10:30:00,14.04,14.06,14.03,14.05,47600.0,11.5474,11.5639,11.5392,11.5556,47600.0
2010-04-20 10:35:00,14.05,14.06,14.04,14.05,48400.0,11.5556,11.5639,11.5474,11.5556,48400.0
2010-04-20 10:40:00,14.05,14.08,14.05,14.06,93600.0,11.5556,11.5803,11.5556,11.5639,93600.0
2010-04-20 10:45:00,14.06,14.09,14.06,14.07,56400.0,11.5639,11.5885,11.5639,11.5721,56400.0
2010-04-20 10:50:00,14.07,14.1,14.06,14.08,44800.0,11.5721,11.5968,11.5639,11.5803,44800.0
2010-04-20 10:55:00,14.08,14.08,14.05,14.05,22800.0,11.5803,11.5803,11.5556,11.5556,22800.0
2010-04-20 11:00:00,14.05,14.11,14.05,14.1,34000.0,11.5556,11.605,11.5556,11.5968,34000.0
2010-04-20 11:05:00,14.11,14.12,14.09,14.09,30800.0,11.605,11.6132,11.5885,11.5885,30800.0
2010-04-20 11:10:00,14.08,14.11,14.08,14.1,57600.0,11.5803,11.605,11.5803,11.5968,57600.0
2010-04-20 11:15:00,14.1,14.1,14.06,14.06,58000.0,11.5968,11.5968,11.5639,11.5639,58000.0
2010-04-20 11:20:00,14.06,14.06,14.05,14.05,47200.0,11.5639,11.5639,11.5556,11.5556,47200.0
2010-04-20 11:25:00,14.05,14.06,14.04,14.04,95200.0,11.5556,11.5639,11.5474,11.5474,95200.0
2010-04-20 11:30:00,14.04,14.05,14.04,14.04,66800.0,11.5474,11.5556,11.5474,11.5474,66800.0
2010-04-20 11:35:00,14.04,14.06,14.04,14.05,35200.0,11.5474,11.5639,11.5474,11.5556,35200.0
2010-04-20 11:40:00,14.05,14.09,14.05,14.09,32000.0,11.5556,11.5885,11.5556,11.5885,32000.0
2010-04-20 11:45:00,14.09,14.1,14.07,14.1,36000.0,11.5885,11.5968,11.5721,11.5968,36000.0
2010-04-20 11:50:00,14.11,14.13,14.11,14.13,59600.0,11.605,11.6214,11.605,11.6214,59600.0
2010-04-20 11:55:00,14.12,14.14,14.12,14.13,112000.0,11.6132,11.6297,11.6132,11.6214,112000.0
2010-04-20 12:00:00,14.13,14.14,14.13,14.14,43200.0,11.6214,11.6297,11.6214,11.6297,43200.0
2010-04-20 12:05:00,14.15,14.15,14.15,14.15,65200.0,11.6379,11.6379,11.6379,11.6379,65200.0
2010-04-20 12:10:00,14.15,14.17,14.14,14.14,41600.0,11.6379,11.6543,11.6297,11.6297,41600.0
2010-04-20 12:15:00,14.15,14.19,14.15,14.19,154000.0,11.6379,11.6708,11.6379,11.6708,154000.0
2010-04-20 12:20:00,14.19,14.19,14.18,14.18,111600.0,11.6708,11.6708,11.6626,11.6626,111600.0
2010-04-20 12:25:00,14.18,14.18,14.16,14.17,51600.0,11.6626,11.6626,11.6461,11.6543,51600.0
2010-04-20 12:30:00,14.17,14.19,14.17,14.17,45600.0,11.6543,11.6708,11.6543,11.6543,45600.0
2010-04-20 12:35:00,14.17,14.17,14.15,14.16,27200.0,11.6543,11.6543,11.6379,11.6461,27200.0
2010-04-20 12:40:00,14.16,14.17,14.15,14.15,16400.0,11.6461,11.6543,11.6379,11.6379,16400.0
2010-04-20 12:45:00,14.15,14.16,14.15,14.15,56000.0,11.6379,11.6461,11.6379,11.6379,56000.0
2010-04-20 12:50:00,14.15,14.18,14.13,14.17,330000.0,11.6379,11.6626,11.6214,11.6543,330000.0
2010-04-20 12:55:00,14.18,14.18,14.17,14.18,101600.0,11.6626,11.6626,11.6543,11.6626,101600.0
2010-04-20 13:00:00,14.18,14.18,14.17,14.17,23600.0,11.6626,11.6626,11.6543,11.6543,23600.0
2010-04-20 13:05:00,14.17,14.18,14.17,14.18,32000.0,11.6543,11.6626,11.6543,11.6626,32000.0
2010-04-20 13:10:00,14.18,14.18,14.18,14.18,18400.0,11.6626,11.6626,11.6626,11.6626,18400.0
2010-04-20 13:15:00,14.17,14.18,14.17,14.18,20800.0,11.6543,11.6626,11.6543,11.6626,20800.0
2010-04-20 13:20:00,14.17,14.18,14.17,14.18,21600.0,11.6543,11.6626,11.6543,11.6626,21600.0
2010-04-20 13:25:00,14.18,14.18,14.17,14.18,70000.0,11.6626,11.6626,11.6543,11.6626,70000.0
2010-04-20 13:30:00,14.18,14.18,14.17,14.17,143200.0,11.6626,11.6626,11.6543,11.6543,143200.0
2010-04-20 13:35:00,14.17,14.18,14.17,14.18,74000.0,11.6543,11.6626,11.6543,11.6626,74000.0
2010-04-20 13:40:00,14.18,14.18,14.15,14.15,38400.0,11.6626,11.6626,11.6379,11.6379,38400.0
2010-04-20 13:45:00,14.15,14.16,14.14,14.15,116800.0,11.6379,11.6461,11.6297,11.6379,116800.0
2010-04-20 13:50:00,14.15,14.17,14.15,14.17,24400.0,11.6379,11.6543,11.6379,11.6543,24400.0
2010-04-20 13:55:00,14.17,14.19,14.17,14.19,142800.0,11.6543,11.6708,11.6543,11.6708,142800.0
2010-04-20 14:00:00,14.18,14.19,14.18,14.19,186400.0,11.6626,11.6708,11.6626,11.6708,186400.0
2010-04-20 14:05:00,14.19,14.2,14.18,14.19,90400.0,11.6708,11.679,11.6626,11.6708,90400.0
2010-04-20 14:10:00,14.18,14.2,14.18,14.19,102000.0,11.6626,11.679,11.6626,11.6708,102000.0
2010-04-20 14:15:00,14.19,14.2,14.19,14.19,100400.0,11.6708,11.679,11.6708,11.6708,100400.0
2010-04-20 14:20:00,14.19,14.21,14.19,14.2,66400.0,11.6708,11.6872,11.6708,11.679,66400.0
2010-04-20 14:25:00,14.2,14.2,14.2,14.2,46800.0,11.679,11.679,11.679,11.679,46800.0
2010-04-20 14:30:00,14.2,14.21,14.2,14.2,108800.0,11.679,11.6872,11.679,11.679,108800.0
2010-04-20 14:35:00,14.2,14.21,14.2,14.21,122400.0,11.679,11.6872,11.679,11.6872,122400.0
2010-04-20 14:40:00,14.21,14.22,14.21,14.22,76400.0,11.6872,11.6955,11.6872,11.6955,76400.0
2010-04-20 14:45:00,14.22,14.24,14.21,14.24,154400.0,11.6955,11.7119,11.6872,11.7119,154400.0
2010-04-20 14:50:00,14.24,14.24,14.21,14.21,146400.0,11.7119,11.7119,11.6872,11.6872,146400.0
2010-04-20 14:55:00,14.21,14.22,14.21,14.21,248000.0,11.6872,11.6955,11.6872,11.6872,248000.0
2010-04-20 15:00:00,14.21,14.22,14.2,14.21,287600.0,11.6872,11.6955,11.679,11.6872,287600.0
2010-04-20 15:05:00,14.21,14.21,14.2,14.21,155200.0,11.6872,11.6872,11.679,11.6872,155200.0
2010-04-20 15:10:00,14.21,14.21,14.2,14.21,151200.0,11.6872,11.6872,11.679,11.6872,151200.0
2010-04-20 15:15:00,14.21,14.22,14.21,14.21,126400.0,11.6872,11.6955,11.6872,11.6872,126400.0
2010-04-20 15:20:00,14.21,14.21,14.2,14.2,56000.0,11.6872,11.6872,11.679,11.679,56000.0
2010-04-20 15:25:00,14.2,14.21,14.2,14.2,153600.0,11.679,11.6872,11.679,11.679,153600.0
2010-04-20 15:30:00,14.2,14.22,14.2,14.22,149200.0,11.679,11.6955,11.679,11.6955,149200.0
2010-04-20 15:35:00,14.22,14.22,14.21,14.22,126400.0,11.6955,11.6955,11.6872,11.6955,126400.0
2010-04-20 15:40:00,14.22,14.22,14.19,14.19,174000.0,11.6955,11.6955,11.6708,11.6708,174000.0
2010-04-20 15:45:00,14.19,14.2,14.18,14.19,173200.0,11.6708,11.679,11.6626,11.6708,173200.0
2010-04-20 15:50:00,14.19,14.2,14.18,14.19,186800.0,11.6708,11.679,11.6626,11.6708,186800.0
2010-04-20 15:55:00,14.19,14.19,14.18,14.18,441600.0,11.6708,11.6708,11.6626,11.6626,441600.0
2010-04-21 09:30:00,14.07,14.18,13.96,14.17,84400.0,11.5721,11.6626,11.4816,11.6543,84400.0
2010-04-21 09:35:00,14.17,14.21,14.14,14.19,109200.0,11.6543,11.6872,11.6297,11.6708,109200.0
2010-04-21 09:40:00,14.19,14.25,14.19,14.25,154400.0,11.6708,11.7201,11.6708,11.7201,154400.0
2010-04-21 09:45:00,14.25,14.25,14.23,14.24,37200.0,11.7201,11.7201,11.7037,11.7119,37200.0
2010-04-21 09:50:00,14.24,14.24,14.22,14.23,120000.0,11.7119,11.7119,11.6955,11.7037,120000.0
2010-04-21 09:55:00,14.24,14.25,14.23,14.24,80800.0,11.7119,11.7201,11.7037,11.7119,80800.0
2010-04-21 10:00:00,14.24,14.25,14.22,14.24,122000.0,11.7119,11.7201,11.6955,11.7119,122000.0
2010-04-21 10:05:00,14.24,14.27,14.23,14.24,200400.0,11.7119,11.7366,11.7037,11.7119,200400.0
2010-04-21 10:10:00,14.24,14.26,14.24,14.25,26800.0,11.7119,11.7284,11.7119,11.7201,26800.0
2010-04-21 10:15:00,14.25,14.26,14.21,14.21,126800.0,11.7201,11.7284,11.6872,11.6872,126800.0
2010-04-21 10:20:00,14.22,14.24,14.21,14.24,49600.0,11.6955,11.7119,11.6872,11.7119,49600.0
2010-04-21 10:25:00,14.24,14.24,14.21,14.21,31200.0,11.7119,11.7119,11.6872,11.6872,31200.0
2010-04-21 10:30:00,14.21,14.23,14.18,14.23,280800.0,11.6872,11.7037,11.6626,11.7037,280800.0
2010-04-21 10:35:00,14.23,14.28,14.23,14.27,71200.0,11.7037,11.7448,11.7037,11.7366,71200.0
2010-04-21 10:40:00,14.27,14.31,14.27,14.28,87600.0,11.7366,11.7695,11.7366,11.7448,87600.0
2010-04-21 10:45:00,14.28,14.3,14.25,14.25,57600.0,11.7448,11.7613,11.7201,11.7201,57600.0
2010-04-21 10:50:00,14.25,14.26,14.24,14.24,30400.0,11.7201,11.7284,11.7119,11.7119,30400.0
2010-04-21 10:55:00,14.25,14.26,14.22,14.24,61200.0,11.7201,11.7284,11.6955,11.7119,61200.0
2010-04-21 11:00:00,14.24,14.26,14.23,14.25,62000.0,11.7119,11.7284,11.7037,11.7201,62000.0
2010-04-21 11:05:00,14.25,14.26,14.24,14.26,45600.0,11.7201,11.7284,11.7119,11.7284,45600.0
2010-04-21 11:10:00,14.26,14.27,14.25,14.26,26400.0,11.7284,11.7366,11.7201,11.7284,26400.0
2010-04-21 11:15:00,14.27,14.27,14.25,14.26,45200.0,11.7366,11.7366,11.7201,11.7284,45200.0
2010-04-21 11:20:00,14.26,14.27,14.25,14.25,66400.0,11.7284,11.7366,11.7201,11.7201,66400.0
2010-04-21 11:25:00,14.26,14.26,14.21,14.22,55200.0,11.7284,11.7284,11.6872,11.6955,55200.0
2010-04-21 11:30:00,14.22,14.23,14.18,14.19,82400.0,11.6955,11.7037,11.6626,11.6708,82400.0
2010-04-21 11:35:00,14.19,14.23,14.19,14.23,46000.0,11.6708,11.7037,11.6708,11.7037,46000.0
2010-04-21 11:40:00,14.23,14.23,14.22,14.23,17600.0,11.7037,11.7037,11.6955,11.7037,17600.0
2010-04-21 11:45:00,14.23,14.23,14.22,14.22,26000.0,11.7037,11.7037,11.6955,11.6955,26000.0
2010-04-21 11:50:00,14.23,14.24,14.21,14.23,97600.0,11.7037,11.7119,11.6872,11.7037,97600.0
2010-04-21 11:55:00,14.23,14.24,14.22,14.22,113600.0,11.7037,11.7119,11.6955,11.6955,113600.0
2010-04-21 12:00:00,14.22,14.24,14.22,14.24,69600.0,11.6955,11.7119,11.6955,11.7119,69600.0
2010-04-21 12:05:00,14.24,14.24,14.21,14.21,24400.0,11.7119,11.7119,11.6872,11.6872,24400.0
2010-04-21 12:10:00,14.21,14.21,14.2,14.21,21200.0,11.6872,11.6872,11.679,11.6872,21200.0
2010-04-21 12:15:00,14.21,14.22,14.2,14.2,45200.0,11.6872,11.6955,11.679,11.679,45200.0
2010-04-21 12:20:00,14.2,14.21,14.19,14.21,14800.0,11.679,11.6872,11.6708,11.6872,14800.0
2010-04-21 12:25:00,14.21,14.22,14.21,14.22,21200.0,11.6872,11.6955,11.6872,11.6955,21200.0
2010-04-21 12:30:00,14.22,14.24,14.22,14.24,40400.0,11.6955,11.7119,11.6955,11.7119,40400.0
2010-04-21 12:35:00,14.24,14.27,14.23,14.26,92400.0,11.7119,11.7366,11.7037,11.7284,92400.0
2010-04-21 12:40:00,14.26,14.29,14.25,14.28,62800.0,11.7284,11.753,11.7201,11.7448,62800.0
2010-04-21 12:45:00,14.28,14.29,14.27,14.28,32800.0,11.7448,11.753,11.7366,11.7448,32800.0
2010-04-21 12:50:00,14.27,14.28,14.25,14.26,30800.0,11.7366,11.7448,11.7201,11.7284,30800.0
2010-04-21 12:55:00,14.26,14.27,14.25,14.27,115200.0,11.7284,11.7366,11.7201,11.7366,115200.0
2010-04-21 13:00:00,14.27,14.27,14.27,14.27,15600.0,11.7366,11.7366,11.7366,11.7366,15600.0
2010-04-21 13:05:00,14.28,14.28,14.26,14.26,26800.0,11.7448,11.7448,11.7284,11.7284,26800.0
2010-04-21 13:10:00,14.26,14.26,14.24,14.26,53200.0,11.7284,11.7284,11.7119,11.7284,53200.0
2010-04-21 13:15:00,14.26,14.26,14.25,14.26,18800.0,11.7284,11.7284,11.7201,11.7284,18800.0
2010-04-21 13:20:00,14.26,14.28,14.26,14.26,66000.0,11.7284,11.7448,11.7284,11.7284,66000.0
2010-04-21 13:25:00,14.26,14.29,14.26,14.29,45200.0,11.7284,11.753,11.7284,11.753,45200.0
2010-04-21 13:30:00,14.29,14.31,14.29,14.31,32400.0,11.753,11.7695,11.753,11.7695,32400.0
2010-04-21 13:35:00,14.3,14.31,14.29,14.31,42400.0,11.7613,11.7695,11.753,11.7695,42400.0
2010-04-21 13:40:00,14.31,14.34,14.31,14.33,66800.0,11.7695,11.7942,11.7695,11.7859,66800.0
2010-04-21 13:45:00,14.34,14.34,14.33,14.33,66400.0,11.7942,11.7942,11.7859,11.7859,66400.0
2010-04-21 13:50:00,14.33,14.34,14.31,14.34,128800.0,11.7859,11.7942,11.7695,11.7942,128800.0
2010-04-21 13:55:00,14.34,14.38,14.33,14.38,84400.0,11.7942,11.8271,11.7859,11.8271,84400.0
2010-04-21 14:00:00,14.38,14.38,14.33,14.34,70000.0,11.8271,11.8271,11.7859,11.7942,70000.0
2010-04-21 14:05:00,14.34,14.34,14.31,14.31,28800.0,11.7942,11.7942,11.7695,11.7695,28800.0
2010-04-21 14:10:00,14.31,14.32,14.29,14.29,92400.0,11.7695,11.7777,11.753,11.753,92400.0
2010-04-21 14:15:00,14.29,14.29,14.26,14.27,62400.0,11.753,11.753,11.7284,11.7366,62400.0
2010-04-21 14:20:00,14.27,14.28,14.25,14.25,55200.0,11.7366,11.7448,11.7201,11.7201,55200.0
2010-04-21 14:25:00,14.25,14.26,14.24,14.25,52800.0,11.7201,11.7284,11.7119,11.7201,52800.0
2010-04-21 14:30:00,14.25,14.28,14.24,14.28,58800.0,11.7201,11.7448,11.7119,11.7448,58800.0
2010-04-21 14:35:00,14.27,14.27,14.24,14.25,60800.0,11.7366,11.7366,11.7119,11.7201,60800.0
2010-04-21 14:40:00,14.25,14.28,14.25,14.27,45200.0,11.7201,11.7448,11.7201,11.7366,45200.0
2010-04-21 14:45:00,14.28,14.29,14.26,14.27,110000.0,11.7448,11.753,11.7284,11.7366,110000.0
2010-04-21 14:50:00,14.28,14.28,14.27,14.27,66400.0,11.7448,11.7448,11.7366,11.7366,66400.0
2010-04-21 14:55:00,14.27,14.28,14.26,14.28,76800.0,11.7366,11.7448,11.7284,11.7448,76800.0
2010-04-21 15:00:00,14.28,14.29,14.27,14.27,84400.0,11.7448,11.753,11.7366,11.7366,84400.0
2010-04-21 15:05:00,14.27,14.28,14.27,14.28,232400.0,11.7366,11.7448,11.7366,11.7448,232400.0
2010-04-21 15:10:00,14.28,14.28,14.26,14.27,92800.0,11.7448,11.7448,11.7284,11.7366,92800.0
2010-04-21 15:15:00,14.27,14.29,14.27,14.28,173200.0,11.7366,11.753,11.7366,11.7448,173200.0
2010-04-21 15:20:00,14.28,14.29,14.27,14.28,151600.0,11.7448,11.753,11.7366,11.7448,151600.0
2010-04-21 15:25:00,14.28,14.29,14.27,14.28,115200.0,11.7448,11.753,11.7366,11.7448,115200.0
2010-04-21 15:30:00,14.28,14.29,14.27,14.27,268400.0,11.7448,11.753,11.7366,11.7366,268400.0
2010-04-21 15:35:00,14.27,14.28,14.26,14.27,132400.0,11.7366,11.7448,11.7284,11.7366,132400.0
2010-04-21 15:40:00,14.27,14.3,14.27,14.29,155200.0,11.7366,11.7613,11.7366,11.753,155200.0
2010-04-21 15:45:00,14.29,14.32,14.29,14.3,243600.0,11.753,11.7777,11.753,11.7613,243600.0
2010-04-21 15:50:00,14.3,14.3,14.28,14.29,249200.0,11.7613,11.7613,11.7448,11.753,249200.0
2010-04-21 15:55:00,14.29,14.31,14.28,14.28,416400.0,11.753,11.7695,11.7448,11.7448,416400.0
2010-04-22 09:30:00,14.25,14.32,14.19,14.25,141200.0,11.7201,11.7777,11.6708,11.7201,141200.0
2010-04-22 09:35:00,14.25,14.29,14.24,14.25,164400.0,11.7201,11.753,11.7119,11.7201,164400.0
2010-04-22 09:40:00,14.25,14.25,14.21,14.22,112000.0,11.7201,11.7201,11.6872,11.6955,112000.0
2010-04-22 09:45:00,14.21,14.25,14.2,14.24,58800.0,11.6872,11.7201,11.679,11.7119,58800.0
2010-04-22 09:50:00,14.24,14.24,14.19,14.22,122800.0,11.7119,11.7119,11.6708,11.6955,122800.0
2010-04-22 09:55:00,14.22,14.29,14.22,14.28,45600.0,11.6955,11.753,11.6955,11.7448,45600.0
2010-04-22 10:00:00,14.28,14.32,14.25,14.3,238000.0,11.7448,11.7777,11.7201,11.7613,238000.0
2010-04-22 10:05:00,14.31,14.36,14.28,14.29,183600.0,11.7695,11.8106,11.7448,11.753,183600.0
2010-04-22 10:10:00,14.29,14.32,14.28,14.29,102000.0,11.753,11.7777,11.7448,11.753,102000.0
2010-04-22 10:15:00,14.29,14.32,14.29,14.31,53200.0,11.753,11.7777,11.753,11.7695,53200.0
2010-04-22 10:20:00,14.31,14.31,14.27,14.28,26000.0,11.7695,11.7695,11.7366,11.7448,26000.0
2010-04-22 10:25:00,14.28,14.35,14.28,14.35,172400.0,11.7448,11.8024,11.7448,11.8024,172400.0
2010-04-22 10:30:00,14.35,14.4,14.31,14.4,252000.0,11.8024,11.8435,11.7695,11.8435,252000.0
2010-04-22 10:35:00,14.4,14.45,14.39,14.43,193200.0,11.8435,11.8846,11.8353,11.8682,193200.0
2010-04-22 10:40:00,14.43,14.47,14.41,14.42,159200.0,11.8682,11.9011,11.8517,11.86,159200.0
2010-04-22 10:45:00,14.42,14.46,14.41,14.46,158400.0,11.86,11.8929,11.8517,11.8929,158400.0
2010-04-22 10:50:00,14.46,14.47,14.4,14.43,285200.0,11.8929,11.9011,11.8435,11.8682,285200.0
2010-04-22 10:55:00,14.43,14.45,14.41,14.43,101600.0,11.8682,11.8846,11.8517,11.8682,101600.0
2010-04-22 11:00:00,14.43,14.45,14.43,14.44,50400.0,11.8682,11.8846,11.8682,11.8764,50400.0
2010-04-22 11:05:00,14.44,14.44,14.43,14.44,50400.0,11.8764,11.8764,11.8682,11.8764,50400.0
2010-04-22 11:10:00,14.44,14.44,14.39,14.4,88000.0,11.8764,11.8764,11.8353,11.8435,88000.0
2010-04-22 11:15:00,14.4,14.4,14.35,14.35,135600.0,11.8435,11.8435,11.8024,11.8024,135600.0
2010-04-22 11:20:00,14.36,14.36,14.35,14.36,108800.0,11.8106,11.8106,11.8024,11.8106,108800.0
2010-04-22 11:25:00,14.36,14.37,14.35,14.37,83600.0,11.8106,11.8188,11.8024,11.8188,83600.0
2010-04-22 11:30:00,14.36,14.38,14.35,14.38,83600.0,11.8106,11.8271,11.8024,11.8271,83600.0
2010-04-22 11:35:00,14.37,14.38,14.35,14.37,65200.0,11.8188,11.8271,11.8024,11.8188,65200.0
2010-04-22 11:40:00,14.36,14.37,14.3,14.31,131600.0,11.8106,11.8188,11.7613,11.7695,131600.0
2010-04-22 11:45:00,14.31,14.32,14.3,14.31,67200.0,11.7695,11.7777,11.7613,11.7695,67200.0
2010-04-22 11:50:00,14.31,14.32,14.3,14.3,52000.0,11.7695,11.7777,11.7613,11.7613,52000.0
2010-04-22 11:55:00,14.3,14.32,14.3,14.31,40400.0,11.7613,11.7777,11.7613,11.7695,40400.0
2010-04-22 12:00:00,14.3,14.33,14.3,14.31,56000.0,11.7613,11.7859,11.7613,11.7695,56000.0
2010-04-22 12:05:00,14.32,14.36,14.32,14.35,45600.0,11.7777,11.8106,11.7777,11.8024,45600.0
2010-04-22 12:10:00,14.35,14.36,14.35,14.35,76400.0,11.8024,11.8106,11.8024,11.8024,76400.0
2010-04-22 12:15:00,14.36,14.36,14.33,14.34,43200.0,11.8106,11.8106,11.7859,11.7942,43200.0
2010-04-22 12:20:00,14.34,14.36,14.33,14.36,129200.0,11.7942,11.8106,11.7859,11.8106,129200.0
2010-04-22 12:25:00,14.36,14.36,14.34,14.34,114000.0,11.8106,11.8106,11.7942,11.7942,114000.0
2010-04-22 12:30:00,14.34,14.35,14.33,14.35,32400.0,11.7942,11.8024,11.7859,11.8024,32400.0
2010-04-22 12:35:00,14.35,14.36,14.35,14.36,35200.0,11.8024,11.8106,11.8024,11.8106,35200.0
2010-04-22 12:40:00,14.35,14.36,14.35,14.36,23600.0,11.8024,11.8106,11.8024,11.8106,23600.0
2010-04-22 12:45:00,14.36,14.37,14.35,14.35,42000.0,11.8106,11.8188,11.8024,11.8024,42000.0
2010-04-22 12:50:00,14.35,14.36,14.34,14.36,39200.0,11.8024,11.8106,11.7942,11.8106,39200.0
2010-04-22 12:55:00,14.36,14.37,14.35,14.36,38800.0,11.8106,11.8188,11.8024,11.8106,38800.0
2010-04-22 13:00:00,14.36,14.38,14.34,14.38,69200.0,11.8106,11.8271,11.7942,11.8271,69200.0
2010-04-22 13:05:00,14.38,14.39,14.38,14.38,46400.0,11.8271,11.8353,11.8271,11.8271,46400.0
2010-04-22 13:10:00,14.38,14.41,14.38,14.41,57600.0,11.8271,11.8517,11.8271,11.8517,57600.0
2010-04-22 13:15:00,14.4,14.43,14.4,14.42,68800.0,11.8435,11.8682,11.8435,11.86,68800.0
2010-04-22 13:20:00,14.42,14.44,14.42,14.43,52800.0,11.86,11.8764,11.86,11.8682,52800.0
2010-04-22 13:25:00,14.42,14.45,14.42,14.45,76800.0,11.86,11.8846,11.86,11.8846,76800.0
2010-04-22 13:30:00,14.45,14.45,14.43,14.43,29600.0,11.8846,11.8846,11.8682,11.8682,29600.0
2010-04-22 13:35:00,14.44,14.44,14.42,14.44,48000.0,11.8764,11.8764,11.86,11.8764,48000.0
2010-04-22 13:40:00,14.44,14.45,14.43,14.44,34400.0,11.8764,11.8846,11.8682,11.8764,34400.0
2010-04-22 13:45:00,14.44,14.46,14.44,14.46,90000.0,11.8764,11.8929,11.8764,11.8929,90000.0
2010-04-22 13:50:00,14.47,14.49,14.46,14.49,115600.0,11.9011,11.9175,11.8929,11.9175,115600.0
2010-04-22 13:55:00,14.49,14.5,14.48,14.5,67200.0,11.9175,11.9258,11.9093,11.9258,67200.0
2010-04-22 14:00:00,14.5,14.51,14.48,14.48,47600.0,11.9258,11.934,11.9093,11.9093,47600.0
2010-04-22 14:05:00,14.48,14.5,14.47,14.5,74800.0,11.9093,11.9258,11.9011,11.9258,74800.0
2010-04-22 14:10:00,14.5,14.52,14.5,14.51,113600.0,11.9258,11.9422,11.9258,11.934,113600.0
2010-04-22 14:15:00,14.51,14.53,14.51,14.53,37600.0,11.934,11.9504,11.934,11.9504,37600.0
2010-04-22 14:20:00,14.53,14.53,14.52,14.52,66800.0,11.9504,11.9504,11.9422,11.9422,66800.0
2010-04-22 14:25:00,14.52,14.56,14.52,14.56,117600.0,11.9422,11.9751,11.9422,11.9751,117600.0
2010-04-22 14:30:00,14.56,14.58,14.55,14.56,114800.0,11.9751,11.9916,11.9669,11.9751,114800.0
2010-04-22 14:35:00,14.55,14.55,14.51,14.51,72000.0,11.9669,11.9669,11.934,11.934,72000.0
2010-04-22 14:40:00,14.51,14.52,14.51,14.51,33600.0,11.934,11.9422,11.934,11.934,33600.0
2010-04-22 14:45:00,14.51,14.52,14.51,14.51,39200.0,11.934,11.9422,11.934,11.934,39200.0
2010-04-22 14:50:00,14.51,14.51,14.49,14.49,39200.0,11.934,11.934,11.9175,11.9175,39200.0
2010-04-22 14:55:00,14.5,14.51,14.49,14.51,37600.0,11.9258,11.934,11.9175,11.934,37600.0
2010-04-22 15:00:00,14.51,14.52,14.51,14.52,52000.0,11.934,11.9422,11.934,11.9422,52000.0
2010-04-22 15:05:00,14.52,14.53,14.52,14.52,151200.0,11.9422,11.9504,11.9422,11.9422,151200.0
2010-04-22 15:10:00,14.53,14.54,14.52,14.54,57200.0,11.9504,11.9587,11.9422,11.9587,57200.0
2010-04-22 15:15:00,14.54,14.57,14.54,14.56,157200.0,11.9587,11.9833,11.9587,11.9751,157200.0
2010-04-22 15:20:00,14.56,14.59,14.56,14.59,271200.0,11.9751,11.9998,11.9751,11.9998,271200.0
2010-04-22 15:25:00,14.59,14.61,14.58,14.61,138000.0,11.9998,12.0162,11.9916,12.0162,138000.0
2010-04-22 15:30:00,14.61,14.61,14.57,14.58,157200.0,12.0162,12.0162,11.9833,11.9916,157200.0
2010-04-22 15:35:00,14.58,14.58,14.57,14.58,102400.0,11.9916,11.9916,11.9833,11.9916,102400.0
2010-04-22 15:40:00,14.58,14.61,14.58,14.61,302000.0,11.9916,12.0162,11.9916,12.0162,302000.0
2010-04-22 15:45:00,14.61,14.63,14.6,14.63,323200.0,12.0162,12.0327,12.008,12.0327,323200.0
2010-04-22 15:50:00,14.63,14.64,14.61,14.61,256000.0,12.0327,12.0409,12.0162,12.0162,256000.0
2010-04-22 15:55:00,14.61,14.62,14.6,14.6,196000.0,12.0162,12.0245,12.008,12.008,196000.0
2010-04-23 09:30:00,14.51,14.68,14.51,14.57,123200.0,11.934,12.0738,11.934,11.9833,123200.0
2010-04-23 09:35:00,14.59,14.61,14.55,14.59,91600.0,11.9998,12.0162,11.9669,11.9998,91600.0
2010-04-23 09:40:00,14.6,14.6,14.54,14.56,62400.0,12.008,12.008,11.9587,11.9751,62400.0
2010-04-23 09:45:00,14.55,14.56,14.53,14.56,63600.0,11.9669,11.9751,11.9504,11.9751,63600.0
2010-04-23 09:50:00,14.56,14.64,14.56,14.63,65200.0,11.9751,12.0409,11.9751,12.0327,65200.0
2010-04-23 09:55:00,14.64,14.65,14.6,14.63,77600.0,12.0409,12.0491,12.008,12.0327,77600.0
2010-04-23 10:00:00,14.65,14.72,14.59,14.62,175200.0,12.0491,12.1067,11.9998,12.0245,175200.0
2010-04-23 10:05:00,14.63,14.67,14.63,14.66,118400.0,12.0327,12.0656,12.0327,12.0574,118400.0
2010-04-23 10:10:00,14.66,14.67,14.63,14.65,116800.0,12.0574,12.0656,12.0327,12.0491,116800.0
2010-04-23 10:15:00,14.65,14.66,14.63,14.64,94800.0,12.0491,12.0574,12.0327,12.0409,94800.0
2010-04-23 10:20:00,14.64,14.67,14.63,14.64,128800.0,12.0409,12.0656,12.0327,12.0409,128800.0
2010-04-23 10:25:00,14.64,14.65,14.62,14.63,60800.0,12.0409,12.0491,12.0245,12.0327,60800.0
2010-04-23 10:30:00,14.62,14.62,14.54,14.56,157600.0,12.0245,12.0245,11.9587,11.9751,157600.0
2010-04-23 10:35:00,14.57,14.59,14.54,14.58,92800.0,11.9833,11.9998,11.9587,11.9916,92800.0
2010-04-23 10:40:00,14.58,14.6,14.57,14.59,30000.0,11.9916,12.008,11.9833,11.9998,30000.0
2010-04-23 10:45:00,14.59,14.6,14.56,14.56,46400.0,11.9998,12.008,11.9751,11.9751,46400.0
2010-04-23 10:50:00,14.56,14.56,14.53,14.53,87200.0,11.9751,11.9751,11.9504,11.9504,87200.0
2010-04-23 10:55:00,14.53,14.55,14.51,14.55,100000.0,11.9504,11.9669,11.934,11.9669,100000.0
2010-04-23 11:00:00,14.55,14.55,14.51,14.53,156400.0,11.9669,11.9669,11.934,11.9504,156400.0
2010-04-23 11:05:00,14.53,14.56,14.52,14.55,168400.0,11.9504,11.9751,11.9422,11.9669,168400.0
2010-04-23 11:10:00,14.55,14.56,14.54,14.54,77200.0,11.9669,11.9751,11.9587,11.9587,77200.0
2010-04-23 11:15:00,14.54,14.56,14.54,14.55,37600.0,11.9587,11.9751,11.9587,11.9669,37600.0
2010-04-23 11:20:00,14.56,14.56,14.53,14.53,34400.0,11.9751,11.9751,11.9504,11.9504,34400.0
2010-04-23 11:25:00,14.53,14.53,14.49,14.51,124400.0,11.9504,11.9504,11.9175,11.934,124400.0
2010-04-23 11:30:00,14.5,14.5,14.44,14.45,139200.0,11.9258,11.9258,11.8764,11.8846,139200.0
2010-04-23 11:35:00,14.46,14.5,14.46,14.5,35200.0,11.8929,11.9258,11.8929,11.9258,35200.0
2010-04-23 11:40:00,14.5,14.5,14.47,14.48,18800.0,11.9258,11.9258,11.9011,11.9093,18800.0
2010-04-23 11:45:00,14.48,14.49,14.47,14.48,49600.0,11.9093,11.9175,11.9011,11.9093,49600.0
2010-04-23 11:50:00,14.48,14.48,14.47,14.48,23200.0,11.9093,11.9093,11.9011,11.9093,23200.0
2010-04-23 11:55:00,14.48,14.5,14.48,14.49,46400.0,11.9093,11.9258,11.9093,11.9175,46400.0
2010-04-23 12:00:00,14.49,14.51,14.49,14.49,56800.0,11.9175,11.934,11.9175,11.9175,56800.0
2010-04-23 12:05:00,14.5,14.5,14.49,14.49,31600.0,11.9258,11.9258,11.9175,11.9175,31600.0
2010-04-23 12:10:00,14.49,14.5,14.49,14.5,41600.0,11.9175,11.9258,11.9175,11.9258,41600.0
2010-04-23 12:15:00,14.5,14.51,14.49,14.49,41200.0,11.9258,11.934,11.9175,11.9175,41200.0
2010-04-23 12:20:00,14.5,14.5,14.49,14.5,33200.0,11.9258,11.9258,11.9175,11.9258,33200.0
2010-04-23 12:25:00,14.5,14.5,14.49,14.49,22800.0,11.9258,11.9258,11.9175,11.9175,22800.0
2010-04-23 12:30:00,14.49,14.49,14.48,14.49,27600.0,11.9175,11.9175,11.9093,11.9175,27600.0
2010-04-23 12:35:00,14.49,14.5,14.49,14.5,14800.0,11.9175,11.9258,11.9175,11.9258,14800.0
2010-04-23 12:40:00,14.5,14.51,14.5,14.51,42800.0,11.9258,11.934,11.9258,11.934,42800.0
2010-04-23 12:45:00,14.52,14.52,14.49,14.49,29600.0,11.9422,11.9422,11.9175,11.9175,29600.0
2010-04-23 12:50:00,14.49,14.51,14.49,14.5,12000.0,11.9175,11.934,11.9175,11.9258,12000.0
2010-04-23 12:55:00,14.51,14.55,14.5,14.55,72400.0,11.934,11.9669,11.9258,11.9669,72400.0
2010-04-23 13:00:00,14.55,14.55,14.53,14.55,51600.0,11.9669,11.9669,11.9504,11.9669,51600.0
2010-04-23 13:05:00,14.54,14.58,14.54,14.56,54800.0,11.9587,11.9916,11.9587,11.9751,54800.0
2010-04-23 13:10:00,14.56,14.58,14.55,14.57,19600.0,11.9751,11.9916,11.9669,11.9833,19600.0
2010-04-23 13:15:00,14.58,14.58,14.54,14.54,15600.0,11.9916,11.9916,11.9587,11.9587,15600.0
2010-04-23 13:20:00,14.54,14.54,14.53,14.53,14800.0,11.9587,11.9587,11.9504,11.9504,14800.0
2010-04-23 13:25:00,14.53,14.56,14.53,14.56,15200.0,11.9504,11.9751,11.9504,11.9751,15200.0
2010-04-23 13:30:00,14.56,14.56,14.54,14.54,16800.0,11.9751,11.9751,11.9587,11.9587,16800.0
2010-04-23 13:35:00,14.54,14.55,14.53,14.55,24000.0,11.9587,11.9669,11.9504,11.9669,24000.0
2010-04-23 13:40:00,14.54,14.55,14.53,14.54,26800.0,11.9587,11.9669,11.9504,11.9587,26800.0
2010-04-23 13:45:00,14.54,14.57,14.54,14.56,30800.0,11.9587,11.9833,11.9587,11.9751,30800.0
2010-04-23 13:50:00,14.56,14.56,14.55,14.56,39600.0,11.9751,11.9751,11.9669,11.9751,39600.0
2010-04-23 13:55:00,14.57,14.58,14.56,14.57,20400.0,11.9833,11.9916,11.9751,11.9833,20400.0
2010-04-23 14:00:00,14.56,14.56,14.55,14.56,19200.0,11.9751,11.9751,11.9669,11.9751,19200.0
2010-04-23 14:05:00,14.56,14.56,14.54,14.54,22800.0,11.9751,11.9751,11.9587,11.9587,22800.0
2010-04-23 14:10:00,14.55,14.57,14.54,14.56,23600.0,11.9669,11.9833,11.9587,11.9751,23600.0
2010-04-23 14:15:00,14.56,14.58,14.56,14.56,23600.0,11.9751,11.9916,11.9751,11.9751,23600.0
2010-04-23 14:20:00,14.56,14.58,14.56,14.57,15200.0,11.9751,11.9916,11.9751,11.9833,15200.0
2010-04-23 14:25:00,14.57,14.57,14.56,14.56,20400.0,11.9833,11.9833,11.9751,11.9751,20400.0
2010-04-23 14:30:00,14.56,14.58,14.55,14.57,19200.0,11.9751,11.9916,11.9669,11.9833,19200.0
2010-04-23 14:35:00,14.57,14.58,14.56,14.58,30000.0,11.9833,11.9916,11.9751,11.9916,30000.0
2010-04-23 14:40:00,14.58,14.6,14.57,14.6,38400.0,11.9916,12.008,11.9833,12.008,38400.0
2010-04-23 14:45:00,14.6,14.62,14.59,14.61,55200.0,12.008,12.0245,11.9998,12.0162,55200.0
2010-04-23 14:50:00,14.62,14.63,14.6,14.62,55600.0,12.0245,12.0327,12.008,12.0245,55600.0
2010-04-23 14:55:00,14.62,14.63,14.61,14.63,31600.0,12.0245,12.0327,12.0162,12.0327,31600.0
2010-04-23 15:00:00,14.63,14.63,14.61,14.62,32000.0,12.0327,12.0327,12.0162,12.0245,32000.0
2010-04-23 15:05:00,14.61,14.62,14.59,14.59,69200.0,12.0162,12.0245,11.9998,11.9998,69200.0
2010-04-23 15:10:00,14.59,14.61,14.59,14.61,50400.0,11.9998,12.0162,11.9998,12.0162,50400.0
2010-04-23 15:15:00,14.61,14.62,14.6,14.61,64400.0,12.0162,12.0245,12.008,12.0162,64400.0
2010-04-23 15:20:00,14.61,14.61,14.6,14.61,55600.0,12.0162,12.0162,12.008,12.0162,55600.0
2010-04-23 15:25:00,14.61,14.62,14.6,14.61,34000.0,12.0162,12.0245,12.008,12.0162,34000.0
2010-04-23 15:30:00,14.61,14.62,14.61,14.62,25600.0,12.0162,12.0245,12.0162,12.0245,25600.0
2010-04-23 15:35:00,14.62,14.62,14.6,14.61,36400.0,12.0245,12.0245,12.008,12.0162,36400.0
2010-04-23 15:40:00,14.61,14.62,14.6,14.61,81200.0,12.0162,12.0245,12.008,12.0162,81200.0
2010-04-23 15:45:00,14.62,14.64,14.61,14.63,139200.0,12.0245,12.0409,12.0162,12.0327,139200.0
2010-04-23 15:50:00,14.63,14.65,14.62,14.65,158800.0,12.0327,12.0491,12.0245,12.0491,158800.0
2010-04-23 15:55:00,14.65,14.66,14.63,14.63,160000.0,12.0491,12.0574,12.0327,12.0327,160000.0
2010-04-26 09:30:00,14.69,14.72,14.65,14.67,102400.0,12.082,12.1067,12.0491,12.0656,102400.0
2010-04-26 09:35:00,14.66,14.73,14.64,14.72,65200.0,12.0574,12.1149,12.0409,12.1067,65200.0
2010-04-26 09:40:00,14.72,14.73,14.71,14.71,33600.0,12.1067,12.1149,12.0985,12.0985,33600.0
2010-04-26 09:45:00,14.7,14.7,14.64,14.65,72800.0,12.0903,12.0903,12.0409,12.0491,72800.0
2010-04-26 09:50:00,14.65,14.65,14.63,14.63,52000.0,12.0491,12.0491,12.0327,12.0327,52000.0
2010-04-26 09:55:00,14.63,14.63,14.59,14.61,68400.0,12.0327,12.0327,11.9998,12.0162,68400.0
2010-04-26 10:00:00,14.61,14.63,14.58,14.61,56400.0,12.0162,12.0327,11.9916,12.0162,56400.0
2010-04-26 10:05:00,14.62,14.62,14.6,14.61,43600.0,12.0245,12.0245,12.008,12.0162,43600.0
2010-04-26 10:10:00,14.61,14.68,14.61,14.68,39200.0,12.0162,12.0738,12.0162,12.0738,39200.0
2010-04-26 10:15:00,14.68,14.69,14.63,14.63,27200.0,12.0738,12.082,12.0327,12.0327,27200.0
2010-04-26 10:20:00,14.63,14.65,14.63,14.64,20000.0,12.0327,12.0491,12.0327,12.0409,20000.0
2010-04-26 10:25:00,14.65,14.67,14.65,14.66,25200.0,12.0491,12.0656,12.0491,12.0574,25200.0
2010-04-26 10:30:00,14.66,14.7,14.66,14.69,31200.0,12.0574,12.0903,12.0574,12.082,31200.0
2010-04-26 10:35:00,14.69,14.7,14.64,14.64,27600.0,12.082,12.0903,12.0409,12.0409,27600.0
2010-04-26 10:40:00,14.64,14.65,14.63,14.63,36000.0,12.0409,12.0491,12.0327,12.0327,36000.0
2010-04-26 10:45:00,14.64,14.66,14.64,14.65,25200.0,12.0409,12.0574,12.0409,12.0491,25200.0
2010-04-26 10:50:00,14.65,14.68,14.65,14.67,33200.0,12.0491,12.0738,12.0491,12.0656,33200.0
2010-04-26 10:55:00,14.67,14.68,14.65,14.67,17600.0,12.0656,12.0738,12.0491,12.0656,17600.0
2010-04-26 11:00:00,14.67,14.68,14.66,14.68,22800.0,12.0656,12.0738,12.0574,12.0738,22800.0
2010-04-26 11:05:00,14.67,14.68,14.65,14.65,30000.0,12.0656,12.0738,12.0491,12.0491,30000.0
2010-04-26 11:10:00,14.65,14.68,14.65,14.68,22800.0,12.0491,12.0738,12.0491,12.0738,22800.0
2010-04-26 11:15:00,14.68,14.68,14.67,14.68,23600.0,12.0738,12.0738,12.0656,12.0738,23600.0
2010-04-26 11:20:00,14.67,14.67,14.66,14.66,19600.0,12.0656,12.0656,12.0574,12.0574,19600.0
2010-04-26 11:25:00,14.66,14.68,14.66,14.68,19600.0,12.0574,12.0738,12.0574,12.0738,19600.0
2010-04-26 11:30:00,14.68,14.69,14.67,14.67,18400.0,12.0738,12.082,12.0656,12.0656,18400.0
2010-04-26 11:35:00,14.66,14.68,14.66,14.67,24800.0,12.0574,12.0738,12.0574,12.0656,24800.0
2010-04-26 11:40:00,14.66,14.66,14.65,14.65,10400.0,12.0574,12.0574,12.0491,12.0491,10400.0
2010-04-26 11:45:00,14.65,14.68,14.65,14.67,24000.0,12.0491,12.0738,12.0491,12.0656,24000.0
2010-04-26 11:50:00,14.67,14.67,14.63,14.63,64800.0,12.0656,12.0656,12.0327,12.0327,64800.0
2010-04-26 11:55:00,14.63,14.63,14.61,14.61,54400.0,12.0327,12.0327,12.0162,12.0162,54400.0
2010-04-26 12:00:00,14.61,14.61,14.59,14.6,55600.0,12.0162,12.0162,11.9998,12.008,55600.0
2010-04-26 12:05:00,14.59,14.6,14.58,14.59,34800.0,11.9998,12.008,11.9916,11.9998,34800.0
2010-04-26 12:10:00,14.59,14.61,14.59,14.61,17200.0,11.9998,12.0162,11.9998,12.0162,17200.0
2010-04-26 12:15:00,14.61,14.61,14.56,14.57,112400.0,12.0162,12.0162,11.9751,11.9833,112400.0
2010-04-26 12:20:00,14.57,14.57,14.55,14.56,79200.0,11.9833,11.9833,11.9669,11.9751,79200.0
2010-04-26 12:25:00,14.56,14.57,14.56,14.57,40800.0,11.9751,11.9833,11.9751,11.9833,40800.0
2010-04-26 12:30:00,14.56,14.59,14.56,14.59,144000.0,11.9751,11.9998,11.9751,11.9998,144000.0
2010-04-26 12:35:00,14.59,14.62,14.59,14.61,110800.0,11.9998,12.0245,11.9998,12.0162,110800.0
2010-04-26 12:40:00,14.61,14.61,14.59,14.6,99200.0,12.0162,12.0162,11.9998,12.008,99200.0
2010-04-26 12:45:00,14.6,14.65,14.59,14.64,110800.0,12.008,12.0491,11.9998,12.0409,110800.0
2010-04-26 12:50:00,14.64,14.64,14.62,14.62,34000.0,12.0409,12.0409,12.0245,12.0245,34000.0
2010-04-26 12:55:00,14.63,14.65,14.63,14.65,4000.0,12.0327,12.0491,12.0327,12.0491,4000.0
2010-04-26 13:00:00,14.65,14.65,14.64,14.65,18000.0,12.0491,12.0491,12.0409,12.0491,18000.0
2010-04-26 13:05:00,14.65,14.65,14.63,14.63,13200.0,12.0491,12.0491,12.0327,12.0327,13200.0
2010-04-26 13:10:00,14.63,14.65,14.63,14.65,18400.0,12.0327,12.0491,12.0327,12.0491,18400.0
2010-04-26 13:15:00,14.65,14.65,14.63,14.65,11600.0,12.0491,12.0491,12.0327,12.0491,11600.0
2010-04-26 13:20:00,14.65,14.65,14.64,14.65,19600.0,12.0491,12.0491,12.0409,12.0491,19600.0
2010-04-26 13:25:00,14.65,14.65,14.64,14.64,30400.0,12.0491,12.0491,12.0409,12.0409,30400.0
2010-04-26 13:30:00,14.64,14.65,14.63,14.63,22800.0,12.0409,12.0491,12.0327,12.0327,22800.0
2010-04-26 13:35:00,14.63,14.63,14.61,14.63,31200.0,12.0327,12.0327,12.0162,12.0327,31200.0
2010-04-26 13:40:00,14.64,14.64,14.62,14.63,18800.0,12.0409,12.0409,12.0245,12.0327,18800.0
2010-04-26 13:45:00,14.63,14.63,14.62,14.63,16400.0,12.0327,12.0327,12.0245,12.0327,16400.0
2010-04-26 13:50:00,14.63,14.63,14.61,14.61,33200.0,12.0327,12.0327,12.0162,12.0162,33200.0
2010-04-26 13:55:00,14.62,14.63,14.62,14.63,23200.0,12.0245,12.0327,12.0245,12.0327,23200.0
2010-04-26 14:00:00,14.63,14.63,14.62,14.62,15600.0,12.0327,12.0327,12.0245,12.0245,15600.0
2010-04-26 14:05:00,14.62,14.63,14.62,14.62,20800.0,12.0245,12.0327,12.0245,12.0245,20800.0
2010-04-26 14:10:00,14.63,14.63,14.62,14.63,27600.0,12.0327,12.0327,12.0245,12.0327,27600.0
2010-04-26 14:15:00,14.63,14.66,14.63,14.65,19200.0,12.0327,12.0574,12.0327,12.0491,19200.0
2010-04-26 14:20:00,14.65,14.66,14.64,14.66,14800.0,12.0491,12.0574,12.0409,12.0574,14800.0
2010-04-26 14:25:00,14.65,14.66,14.65,14.65,19600.0,12.0491,12.0574,12.0491,12.0491,19600.0
2010-04-26 14:30:00,14.65,14.65,14.65,14.65,19600.0,12.0491,12.0491,12.0491,12.0491,19600.0
2010-04-26 14:35:00,14.64,14.65,14.63,14.63,24400.0,12.0409,12.0491,12.0327,12.0327,24400.0
2010-04-26 14:40:00,14.63,14.64,14.63,14.63,15600.0,12.0327,12.0409,12.0327,12.0327,15600.0
2010-04-26 14:45:00,14.63,14.64,14.63,14.64,28800.0,12.0327,12.0409,12.0327,12.0409,28800.0
2010-04-26 14:50:00,14.65,14.65,14.63,14.63,20000.0,12.0491,12.0491,12.0327,12.0327,20000.0
2010-04-26 14:55:00,14.63,14.63,14.61,14.62,33200.0,12.0327,12.0327,12.0162,12.0245,33200.0
2010-04-26 15:00:00,14.61,14.62,14.61,14.61,40000.0,12.0162,12.0245,12.0162,12.0162,40000.0
2010-04-26 15:05:00,14.61,14.61,14.6,14.61,55600.0,12.0162,12.0162,12.008,12.0162,55600.0
2010-04-26 15:10:00,14.61,14.61,14.59,14.59,25600.0,12.0162,12.0162,11.9998,11.9998,25600.0
2010-04-26 15:15:00,14.6,14.62,14.59,14.61,34000.0,12.008,12.0245,11.9998,12.0162,34000.0
2010-04-26 15:20:00,14.61,14.62,14.6,14.62,49600.0,12.0162,12.0245,12.008,12.0245,49600.0
2010-04-26 15:25:00,14.62,14.63,14.61,14.61,28800.0,12.0245,12.0327,12.0162,12.0162,28800.0
2010-04-26 15:30:00,14.61,14.63,14.61,14.63,39200.0,12.0162,12.0327,12.0162,12.0327,39200.0
2010-04-26 15:35:00,14.63,14.64,14.63,14.63,54800.0,12.0327,12.0409,12.0327,12.0327,54800.0
2010-04-26 15:40:00,14.63,14.64,14.63,14.63,39200.0,12.0327,12.0409,12.0327,12.0327,39200.0
2010-04-26 15:45:00,14.63,14.64,14.62,14.62,96400.0,12.0327,12.0409,12.0245,12.0245,96400.0
2010-04-26 15:50:00,14.62,14.64,14.62,14.62,147600.0,12.0245,12.0409,12.0245,12.0245,147600.0
2010-04-26 15:55:00,14.62,14.62,14.59,14.6,434000.0,12.0245,12.0245,11.9998,12.008,434000.0
2010-04-27 09:30:00,14.53,14.58,14.5,14.5,236400.0,11.9504,11.9916,11.9258,11.9258,236400.0
2010-04-27 09:35:00,14.51,14.53,14.48,14.52,201600.0,11.934,11.9504,11.9093,11.9422,201600.0
2010-04-27 09:40:00,14.52,14.58,14.52,14.56,93600.0,11.9422,11.9916,11.9422,11.9751,93600.0
2010-04-27 09:45:00,14.56,14.56,14.54,14.56,76000.0,11.9751,11.9751,11.9587,11.9751,76000.0
2010-04-27 09:50:00,14.55,14.56,14.53,14.54,52400.0,11.9669,11.9751,11.9504,11.9587,52400.0
2010-04-27 09:55:00,14.55,14.56,14.52,14.56,56000.0,11.9669,11.9751,11.9422,11.9751,56000.0
2010-04-27 10:00:00,14.55,14.56,14.52,14.54,67600.0,11.9669,11.9751,11.9422,11.9587,67600.0
2010-04-27 10:05:00,14.54,14.6,14.54,14.59,86800.0,11.9587,12.008,11.9587,11.9998,86800.0
2010-04-27 10:10:00,14.58,14.58,14.55,14.55,42400.0,11.9916,11.9916,11.9669,11.9669,42400.0
2010-04-27 10:15:00,14.55,14.56,14.54,14.56,50000.0,11.9669,11.9751,11.9587,11.9751,50000.0
2010-04-27 10:20:00,14.56,14.6,14.56,14.59,32400.0,11.9751,12.008,11.9751,11.9998,32400.0
2010-04-27 10:25:00,14.59,14.6,14.58,14.59,58000.0,11.9998,12.008,11.9916,11.9998,58000.0
2010-04-27 10:30:00,14.59,14.62,14.59,14.62,61200.0,11.9998,12.0245,11.9998,12.0245,61200.0
2010-04-27 10:35:00,14.62,14.62,14.6,14.61,78800.0,12.0245,12.0245,12.008,12.0162,78800.0
2010-04-27 10:40:00,14.62,14.65,14.62,14.65,96000.0,12.0245,12.0491,12.0245,12.0491,96000.0
2010-04-27 10:45:00,14.64,14.65,14.63,14.65,46400.0,12.0409,12.0491,12.0327,12.0491,46400.0
2010-04-27 10:50:00,14.64,14.64,14.59,14.62,166400.0,12.0409,12.0409,11.9998,12.0245,166400.0
2010-04-27 10:55:00,14.62,14.62,14.59,14.6,90400.0,12.0245,12.0245,11.9998,12.008,90400.0
2010-04-27 11:00:00,14.59,14.6,14.58,14.59,61600.0,11.9998,12.008,11.9916,11.9998,61600.0
2010-04-27 11:05:00,14.59,14.59,14.56,14.56,65600.0,11.9998,11.9998,11.9751,11.9751,65600.0
2010-04-27 11:10:00,14.56,14.56,14.51,14.53,129200.0,11.9751,11.9751,11.934,11.9504,129200.0
2010-04-27 11:15:00,14.53,14.53,14.5,14.52,53600.0,11.9504,11.9504,11.9258,11.9422,53600.0
2010-04-27 11:20:00,14.52,14.52,14.48,14.49,118000.0,11.9422,11.9422,11.9093,11.9175,118000.0
2010-04-27 11:25:00,14.49,14.49,14.42,14.43,146000.0,11.9175,11.9175,11.86,11.8682,146000.0
2010-04-27 11:30:00,14.42,14.43,14.39,14.42,287600.0,11.86,11.8682,11.8353,11.86,287600.0
2010-04-27 11:35:00,14.42,14.44,14.38,14.39,149200.0,11.86,11.8764,11.8271,11.8353,149200.0
2010-04-27 11:40:00,14.39,14.45,14.38,14.43,103200.0,11.8353,11.8846,11.8271,11.8682,103200.0
2010-04-27 11:45:00,14.43,14.43,14.38,14.38,69200.0,11.8682,11.8682,11.8271,11.8271,69200.0
2010-04-27 11:50:00,14.38,14.41,14.36,14.37,136000.0,11.8271,11.8517,11.8106,11.8188,136000.0
2010-04-27 11:55:00,14.36,14.42,14.36,14.41,80400.0,11.8106,11.86,11.8106,11.8517,80400.0
2010-04-27 12:00:00,14.41,14.43,14.39,14.4,56000.0,11.8517,11.8682,11.8353,11.8435,56000.0
2010-04-27 12:05:00,14.4,14.41,14.38,14.39,54800.0,11.8435,11.8517,11.8271,11.8353,54800.0
2010-04-27 12:10:00,14.39,14.4,14.33,14.34,110800.0,11.8353,11.8435,11.7859,11.7942,110800.0
2010-04-27 12:15:00,14.34,14.38,14.33,14.35,186400.0,11.7942,11.8271,11.7859,11.8024,186400.0
2010-04-27 12:20:00,14.35,14.35,14.33,14.34,151200.0,11.8024,11.8024,11.7859,11.7942,151200.0
2010-04-27 12:25:00,14.34,14.35,14.31,14.32,122800.0,11.7942,11.8024,11.7695,11.7777,122800.0
2010-04-27 12:30:00,14.32,14.32,14.31,14.31,75600.0,11.7777,11.7777,11.7695,11.7695,75600.0
2010-04-27 12:35:00,14.31,14.32,14.31,14.31,100000.0,11.7695,11.7777,11.7695,11.7695,100000.0
2010-04-27 12:40:00,14.31,14.33,14.31,14.33,72400.0,11.7695,11.7859,11.7695,11.7859,72400.0
2010-04-27 12:45:00,14.33,14.33,14.32,14.32,62800.0,11.7859,11.7859,11.7777,11.7777,62800.0
2010-04-27 12:50:00,14.32,14.34,14.32,14.34,116400.0,11.7777,11.7942,11.7777,11.7942,116400.0
2010-04-27 12:55:00,14.34,14.35,14.34,14.35,36400.0,11.7942,11.8024,11.7942,11.8024,36400.0
2010-04-27 13:00:00,14.35,14.37,14.35,14.37,38800.0,11.8024,11.8188,11.8024,11.8188,38800.0
2010-04-27 13:05:00,14.37,14.38,14.37,14.37,46000.0,11.8188,11.8271,11.8188,11.8188,46000.0
2010-04-27 13:10:00,14.37,14.37,14.37,14.37,28800.0,11.8188,11.8188,11.8188,11.8188,28800.0
2010-04-27 13:15:00,14.37,14.38,14.37,14.38,159200.0,11.8188,11.8271,11.8188,11.8271,159200.0
2010-04-27 13:20:00,14.38,14.38,14.37,14.37,72400.0,11.8271,11.8271,11.8188,11.8188,72400.0
2010-04-27 13:25:00,14.37,14.38,14.36,14.38,135200.0,11.8188,11.8271,11.8106,11.8271,135200.0
2010-04-27 13:30:00,14.38,14.38,14.36,14.37,107200.0,11.8271,11.8271,11.8106,11.8188,107200.0
2010-04-27 13:35:00,14.37,14.38,14.37,14.37,80800.0,11.8188,11.8271,11.8188,11.8188,80800.0
2010-04-27 13:40:00,14.37,14.38,14.36,14.38,84400.0,11.8188,11.8271,11.8106,11.8271,84400.0
2010-04-27 13:45:00,14.37,14.38,14.37,14.37,56000.0,11.8188,11.8271,11.8188,11.8188,56000.0
2010-04-27 13:50:00,14.37,14.38,14.36,14.37,67600.0,11.8188,11.8271,11.8106,11.8188,67600.0
2010-04-27 13:55:00,14.38,14.38,14.35,14.35,81600.0,11.8271,11.8271,11.8024,11.8024,81600.0
2010-04-27 14:00:00,14.35,14.35,14.31,14.33,87600.0,11.8024,11.8024,11.7695,11.7859,87600.0
2010-04-27 14:05:00,14.34,14.35,14.33,14.33,42800.0,11.7942,11.8024,11.7859,11.7859,42800.0
2010-04-27 14:10:00,14.33,14.34,14.33,14.34,56400.0,11.7859,11.7942,11.7859,11.7942,56400.0
2010-04-27 14:15:00,14.34,14.34,14.33,14.33,48000.0,11.7942,11.7942,11.7859,11.7859,48000.0
2010-04-27 14:20:00,14.33,14.33,14.31,14.33,59600.0,11.7859,11.7859,11.7695,11.7859,59600.0
2010-04-27 14:25:00,14.33,14.34,14.33,14.34,66000.0,11.7859,11.7942,11.7859,11.7942,66000.0
2010-04-27 14:30:00,14.34,14.34,14.32,14.33,76000.0,11.7942,11.7942,11.7777,11.7859,76000.0
2010-04-27 14:35:00,14.33,14.34,14.3,14.32,99600.0,11.7859,11.7942,11.7613,11.7777,99600.0
2010-04-27 14:40:00,14.32,14.34,14.32,14.34,164000.0,11.7777,11.7942,11.7777,11.7942,164000.0
2010-04-27 14:45:00,14.34,14.36,14.34,14.34,141600.0,11.7942,11.8106,11.7942,11.7942,141600.0
2010-04-27 14:50:00,14.35,14.35,14.34,14.35,80400.0,11.8024,11.8024,11.7942,11.8024,80400.0
2010-04-27 14:55:00,14.35,14.35,14.34,14.34,106400.0,11.8024,11.8024,11.7942,11.7942,106400.0
2010-04-27 15:00:00,14.34,14.35,14.33,14.34,109200.0,11.7942,11.8024,11.7859,11.7942,109200.0
2010-04-27 15:05:00,14.34,14.37,14.33,14.35,112000.0,11.7942,11.8188,11.7859,11.8024,112000.0
2010-04-27 15:10:00,14.35,14.36,14.34,14.35,72400.0,11.8024,11.8106,11.7942,11.8024,72400.0
2010-04-27 15:15:00,14.34,14.35,14.34,14.35,133600.0,11.7942,11.8024,11.7942,11.8024,133600.0
2010-04-27 15:20:00,14.35,14.37,14.35,14.36,97600.0,11.8024,11.8188,11.8024,11.8106,97600.0
2010-04-27 15:25:00,14.36,14.37,14.34,14.35,82000.0,11.8106,11.8188,11.7942,11.8024,82000.0
2010-04-27 15:30:00,14.35,14.35,14.34,14.34,249200.0,11.8024,11.8024,11.7942,11.7942,249200.0
2010-04-27 15:35:00,14.35,14.38,14.34,14.38,212000.0,11.8024,11.8271,11.7942,11.8271,212000.0
2010-04-27 15:40:00,14.38,14.38,14.34,14.36,256000.0,11.8271,11.8271,11.7942,11.8106,256000.0
2010-04-27 15:45:00,14.36,14.36,14.3,14.31,240000.0,11.8106,11.8106,11.7613,11.7695,240000.0
2010-04-27 15:50:00,14.31,14.33,14.26,14.28,306800.0,11.7695,11.7859,11.7284,11.7448,306800.0
2010-04-27 15:55:00,14.28,14.3,14.27,14.28,357200.0,11.7448,11.7613,11.7366,11.7448,357200.0
2010-04-28 09:30:00,14.32,14.33,14.28,14.32,64400.0,11.7777,11.7859,11.7448,11.7777,64400.0
2010-04-28 09:35:00,14.31,14.39,14.31,14.39,94800.0,11.7695,11.8353,11.7695,11.8353,94800.0
2010-04-28 09:40:00,14.39,14.4,14.36,14.37,131600.0,11.8353,11.8435,11.8106,11.8188,131600.0
2010-04-28 09:45:00,14.37,14.4,14.33,14.4,74800.0,11.8188,11.8435,11.7859,11.8435,74800.0
2010-04-28 09:50:00,14.4,14.41,14.35,14.35,54800.0,11.8435,11.8517,11.8024,11.8024,54800.0
2010-04-28 09:55:00,14.34,14.35,14.33,14.35,62800.0,11.7942,11.8024,11.7859,11.8024,62800.0
2010-04-28 10:00:00,14.35,14.37,14.33,14.33,57600.0,11.8024,11.8188,11.7859,11.7859,57600.0
2010-04-28 10:05:00,14.33,14.33,14.28,14.3,297200.0,11.7859,11.7859,11.7448,11.7613,297200.0
2010-04-28 10:10:00,14.29,14.29,14.24,14.25,267200.0,11.753,11.753,11.7119,11.7201,267200.0
2010-04-28 10:15:00,14.25,14.26,14.22,14.22,200000.0,11.7201,11.7284,11.6955,11.6955,200000.0
2010-04-28 10:20:00,14.23,14.26,14.22,14.24,93600.0,11.7037,11.7284,11.6955,11.7119,93600.0
2010-04-28 10:25:00,14.24,14.29,14.24,14.28,66000.0,11.7119,11.753,11.7119,11.7448,66000.0
2010-04-28 10:30:00,14.28,14.3,14.24,14.25,35200.0,11.7448,11.7613,11.7119,11.7201,35200.0
2010-04-28 10:35:00,14.25,14.25,14.2,14.22,93200.0,11.7201,11.7201,11.679,11.6955,93200.0
2010-04-28 10:40:00,14.22,14.23,14.17,14.18,103600.0,11.6955,11.7037,11.6543,11.6626,103600.0
2010-04-28 10:45:00,14.18,14.19,14.16,14.16,164800.0,11.6626,11.6708,11.6461,11.6461,164800.0
2010-04-28 10:50:00,14.15,14.18,14.15,14.17,99600.0,11.6379,11.6626,11.6379,11.6543,99600.0
2010-04-28 10:55:00,14.17,14.18,14.15,14.18,55200.0,11.6543,11.6626,11.6379,11.6626,55200.0
2010-04-28 11:00:00,14.18,14.2,14.18,14.2,26400.0,11.6626,11.679,11.6626,11.679,26400.0
2010-04-28 11:05:00,14.2,14.21,14.19,14.21,53600.0,11.679,11.6872,11.6708,11.6872,53600.0
2010-04-28 11:10:00,14.2,14.21,14.2,14.2,48400.0,11.679,11.6872,11.679,11.679,48400.0
2010-04-28 11:15:00,14.21,14.22,14.2,14.2,229600.0,11.6872,11.6955,11.679,11.679,229600.0
2010-04-28 11:20:00,14.2,14.2,14.18,14.2,46800.0,11.679,11.679,11.6626,11.679,46800.0
2010-04-28 11:25:00,14.2,14.21,14.13,14.16,173200.0,11.679,11.6872,11.6214,11.6461,173200.0
2010-04-28 11:30:00,14.16,14.18,14.13,14.13,98800.0,11.6461,11.6626,11.6214,11.6214,98800.0
2010-04-28 11:35:00,14.13,14.13,14.05,14.07,286800.0,11.6214,11.6214,11.5556,11.5721,286800.0
2010-04-28 11:40:00,14.08,14.12,14.07,14.08,108000.0,11.5803,11.6132,11.5721,11.5803,108000.0
2010-04-28 11:45:00,14.08,14.09,14.06,14.08,104000.0,11.5803,11.5885,11.5639,11.5803,104000.0
2010-04-28 11:50:00,14.08,14.09,14.06,14.06,108000.0,11.5803,11.5885,11.5639,11.5639,108000.0
2010-04-28 11:55:00,14.06,14.09,14.06,14.07,45200.0,11.5639,11.5885,11.5639,11.5721,45200.0
2010-04-28 12:00:00,14.07,14.09,14.05,14.06,31200.0,11.5721,11.5885,11.5556,11.5639,31200.0
2010-04-28 12:05:00,14.05,14.08,14.04,14.08,64400.0,11.5556,11.5803,11.5474,11.5803,64400.0
2010-04-28 12:10:00,14.09,14.1,14.08,14.09,133600.0,11.5885,11.5968,11.5803,11.5885,133600.0
2010-04-28 12:15:00,14.09,14.12,14.09,14.11,20800.0,11.5885,11.6132,11.5885,11.605,20800.0
2010-04-28 12:20:00,14.12,14.17,14.11,14.17,51600.0,11.6132,11.6543,11.605,11.6543,51600.0
2010-04-28 12:25:00,14.16,14.18,14.16,14.17,29600.0,11.6461,11.6626,11.6461,11.6543,29600.0
2010-04-28 12:30:00,14.17,14.18,14.15,14.15,32400.0,11.6543,11.6626,11.6379,11.6379,32400.0
2010-04-28 12:35:00,14.15,14.16,14.14,14.15,56400.0,11.6379,11.6461,11.6297,11.6379,56400.0
2010-04-28 12:40:00,14.15,14.16,14.15,14.16,16400.0,11.6379,11.6461,11.6379,11.6461,16400.0
2010-04-28 12:45:00,14.16,14.17,14.15,14.16,31200.0,11.6461,11.6543,11.6379,11.6461,31200.0
2010-04-28 12:50:00,14.16,14.19,14.16,14.19,46400.0,11.6461,11.6708,11.6461,11.6708,46400.0
2010-04-28 12:55:00,14.19,14.19,14.18,14.19,50000.0,11.6708,11.6708,11.6626,11.6708,50000.0
2010-04-28 13:00:00,14.18,14.19,14.18,14.18,27200.0,11.6626,11.6708,11.6626,11.6626,27200.0
2010-04-28 13:05:00,14.19,14.19,14.19,14.19,58400.0,11.6708,11.6708,11.6708,11.6708,58400.0
2010-04-28 13:10:00,14.19,14.19,14.17,14.19,34800.0,11.6708,11.6708,11.6543,11.6708,34800.0
2010-04-28 13:15:00,14.18,14.19,14.17,14.17,18800.0,11.6626,11.6708,11.6543,11.6543,18800.0
2010-04-28 13:20:00,14.18,14.19,14.18,14.18,18400.0,11.6626,11.6708,11.6626,11.6626,18400.0
2010-04-28 13:25:00,14.18,14.18,14.15,14.15,30800.0,11.6626,11.6626,11.6379,11.6379,30800.0
2010-04-28 13:30:00,14.15,14.15,14.14,14.14,24400.0,11.6379,11.6379,11.6297,11.6297,24400.0
2010-04-28 13:35:00,14.14,14.17,14.14,14.17,29200.0,11.6297,11.6543,11.6297,11.6543,29200.0
2010-04-28 13:40:00,14.17,14.18,14.16,14.16,11600.0,11.6543,11.6626,11.6461,11.6461,11600.0
2010-04-28 13:45:00,14.16,14.16,14.15,14.15,19200.0,11.6461,11.6461,11.6379,11.6379,19200.0
2010-04-28 13:50:00,14.15,14.18,14.15,14.18,15600.0,11.6379,11.6626,11.6379,11.6626,15600.0
2010-04-28 13:55:00,14.18,14.18,14.16,14.16,29200.0,11.6626,11.6626,11.6461,11.6461,29200.0
2010-04-28 14:00:00,14.16,14.16,14.14,14.15,60800.0,11.6461,11.6461,11.6297,11.6379,60800.0
2010-04-28 14:05:00,14.15,14.15,14.13,14.13,59200.0,11.6379,11.6379,11.6214,11.6214,59200.0
2010-04-28 14:10:00,14.13,14.13,14.07,14.07,169200.0,11.6214,11.6214,11.5721,11.5721,169200.0
2010-04-28 14:15:00,14.08,14.09,14.03,14.04,204400.0,11.5803,11.5885,11.5392,11.5474,204400.0
2010-04-28 14:20:00,14.04,14.1,14.04,14.09,154400.0,11.5474,11.5968,11.5474,11.5885,154400.0
2010-04-28 14:25:00,14.09,14.1,14.08,14.08,90000.0,11.5885,11.5968,11.5803,11.5803,90000.0
2010-04-28 14:30:00,14.08,14.12,14.05,14.11,98000.0,11.5803,11.6132,11.5556,11.605,98000.0
2010-04-28 14:35:00,14.11,14.12,14.09,14.11,46000.0,11.605,11.6132,11.5885,11.605,46000.0
2010-04-28 14:40:00,14.11,14.12,14.08,14.08,54800.0,11.605,11.6132,11.5803,11.5803,54800.0
2010-04-28 14:45:00,14.08,14.09,14.06,14.06,65200.0,11.5803,11.5885,11.5639,11.5639,65200.0
2010-04-28 14:50:00,14.06,14.1,14.06,14.1,46400.0,11.5639,11.5968,11.5639,11.5968,46400.0
2010-04-28 14:55:00,14.1,14.15,14.1,14.14,68000.0,11.5968,11.6379,11.5968,11.6297,68000.0
2010-04-28 15:00:00,14.14,14.15,14.11,14.11,64400.0,11.6297,11.6379,11.605,11.605,64400.0
2010-04-28 15:05:00,14.11,14.12,14.09,14.09,57200.0,11.605,11.6132,11.5885,11.5885,57200.0
2010-04-28 15:10:00,14.09,14.1,14.08,14.09,70800.0,11.5885,11.5968,11.5803,11.5885,70800.0
2010-04-28 15:15:00,14.09,14.1,14.06,14.09,51200.0,11.5885,11.5968,11.5639,11.5885,51200.0
2010-04-28 15:20:00,14.09,14.1,14.07,14.08,67200.0,11.5885,11.5968,11.5721,11.5803,67200.0
2010-04-28 15:25:00,14.08,14.08,14.06,14.08,69600.0,11.5803,11.5803,11.5639,11.5803,69600.0
2010-04-28 15:30:00,14.08,14.1,14.08,14.08,45600.0,11.5803,11.5968,11.5803,11.5803,45600.0
2010-04-28 15:35:00,14.08,14.09,14.06,14.07,94000.0,11.5803,11.5885,11.5639,11.5721,94000.0
2010-04-28 15:40:00,14.06,14.08,14.04,14.07,88400.0,11.5639,11.5803,11.5474,11.5721,88400.0
2010-04-28 15:45:00,14.07,14.07,14.03,14.04,148800.0,11.5721,11.5721,11.5392,11.5474,148800.0
2010-04-28 15:50:00,14.04,14.05,14.02,14.04,199200.0,11.5474,11.5556,11.531,11.5474,199200.0
2010-04-28 15:55:00,14.04,14.07,14.04,14.06,263600.0,11.5474,11.5721,11.5474,11.5639,263600.0
2010-04-29 09:30:00,14.12,14.22,14.08,14.21,116400.0,11.6132,11.6955,11.5803,11.6872,116400.0
2010-04-29 09:35:00,14.21,14.23,14.17,14.17,167600.0,11.6872,11.7037,11.6543,11.6543,167600.0
2010-04-29 09:40:00,14.17,14.19,14.11,14.19,99200.0,11.6543,11.6708,11.605,11.6708,99200.0
2010-04-29 09:45:00,14.2,14.23,14.19,14.23,90400.0,11.679,11.7037,11.6708,11.7037,90400.0
2010-04-29 09:50:00,14.22,14.25,14.22,14.23,80800.0,11.6955,11.7201,11.6955,11.7037,80800.0
2010-04-29 09:55:00,14.21,14.22,14.18,14.2,34000.0,11.6872,11.6955,11.6626,11.679,34000.0
2010-04-29 10:00:00,14.2,14.2,14.14,14.16,77600.0,11.679,11.679,11.6297,11.6461,77600.0
2010-04-29 10:05:00,14.15,14.17,14.15,14.17,64000.0,11.6379,11.6543,11.6379,11.6543,64000.0
2010-04-29 10:10:00,14.17,14.21,14.17,14.19,63600.0,11.6543,11.6872,11.6543,11.6708,63600.0
2010-04-29 10:15:00,14.19,14.19,14.13,14.15,93200.0,11.6708,11.6708,11.6214,11.6379,93200.0
2010-04-29 10:20:00,14.15,14.21,14.15,14.21,80000.0,11.6379,11.6872,11.6379,11.6872,80000.0
2010-04-29 10:25:00,14.21,14.23,14.21,14.22,110000.0,11.6872,11.7037,11.6872,11.6955,110000.0
2010-04-29 10:30:00,14.22,14.23,14.22,14.22,110400.0,11.6955,11.7037,11.6955,11.6955,110400.0
2010-04-29 10:35:00,14.22,14.24,14.21,14.24,81200.0,11.6955,11.7119,11.6872,11.7119,81200.0
2010-04-29 10:40:00,14.24,14.26,14.22,14.25,86800.0,11.7119,11.7284,11.6955,11.7201,86800.0
2010-04-29 10:45:00,14.26,14.28,14.24,14.25,101200.0,11.7284,11.7448,11.7119,11.7201,101200.0
2010-04-29 10:50:00,14.26,14.3,14.25,14.25,98800.0,11.7284,11.7613,11.7201,11.7201,98800.0
2010-04-29 10:55:00,14.24,14.25,14.22,14.23,86800.0,11.7119,11.7201,11.6955,11.7037,86800.0
2010-04-29 11:00:00,14.23,14.24,14.22,14.23,42000.0,11.7037,11.7119,11.6955,11.7037,42000.0
2010-04-29 11:05:00,14.23,14.24,14.22,14.24,79200.0,11.7037,11.7119,11.6955,11.7119,79200.0
2010-04-29 11:10:00,14.24,14.25,14.23,14.24,50800.0,11.7119,11.7201,11.7037,11.7119,50800.0
2010-04-29 11:15:00,14.24,14.24,14.21,14.22,86000.0,11.7119,11.7119,11.6872,11.6955,86000.0
2010-04-29 11:20:00,14.22,14.24,14.22,14.23,82400.0,11.6955,11.7119,11.6955,11.7037,82400.0
2010-04-29 11:25:00,14.24,14.24,14.22,14.24,62400.0,11.7119,11.7119,11.6955,11.7119,62400.0
2010-04-29 11:30:00,14.24,14.24,14.21,14.22,28000.0,11.7119,11.7119,11.6872,11.6955,28000.0
2010-04-29 11:35:00,14.22,14.24,14.21,14.21,64400.0,11.6955,11.7119,11.6872,11.6872,64400.0
2010-04-29 11:40:00,14.22,14.24,14.21,14.23,119600.0,11.6955,11.7119,11.6872,11.7037,119600.0
2010-04-29 11:45:00,14.23,14.23,14.2,14.21,28000.0,11.7037,11.7037,11.679,11.6872,28000.0
2010-04-29 11:50:00,14.21,14.22,14.21,14.22,27200.0,11.6872,11.6955,11.6872,11.6955,27200.0
2010-04-29 11:55:00,14.22,14.24,14.22,14.22,62800.0,11.6955,11.7119,11.6955,11.6955,62800.0
2010-04-29 12:00:00,14.22,14.24,14.21,14.21,119200.0,11.6955,11.7119,11.6872,11.6872,119200.0
2010-04-29 12:05:00,14.22,14.23,14.19,14.2,50400.0,11.6955,11.7037,11.6708,11.679,50400.0
2010-04-29 12:10:00,14.2,14.2,14.19,14.19,34400.0,11.679,11.679,11.6708,11.6708,34400.0
2010-04-29 12:15:00,14.19,14.21,14.18,14.21,32000.0,11.6708,11.6872,11.6626,11.6872,32000.0
2010-04-29 12:20:00,14.21,14.24,14.21,14.24,156400.0,11.6872,11.7119,11.6872,11.7119,156400.0
2010-04-29 12:25:00,14.24,14.25,14.23,14.25,48000.0,11.7119,11.7201,11.7037,11.7201,48000.0
2010-04-29 12:30:00,14.25,14.25,14.22,14.25,63600.0,11.7201,11.7201,11.6955,11.7201,63600.0
2010-04-29 12:35:00,14.25,14.26,14.25,14.25,40400.0,11.7201,11.7284,11.7201,11.7201,40400.0
2010-04-29 12:40:00,14.25,14.3,14.25,14.28,164000.0,11.7201,11.7613,11.7201,11.7448,164000.0
2010-04-29 12:45:00,14.28,14.31,14.28,14.31,153200.0,11.7448,11.7695,11.7448,11.7695,153200.0
2010-04-29 12:50:00,14.31,14.31,14.3,14.31,24800.0,11.7695,11.7695,11.7613,11.7695,24800.0
2010-04-29 12:55:00,14.31,14.31,14.3,14.31,23600.0,11.7695,11.7695,11.7613,11.7695,23600.0
2010-04-29 13:00:00,14.31,14.31,14.31,14.31,50000.0,11.7695,11.7695,11.7695,11.7695,50000.0
2010-04-29 13:05:00,14.31,14.33,14.31,14.32,73200.0,11.7695,11.7859,11.7695,11.7777,73200.0
2010-04-29 13:10:00,14.32,14.34,14.31,14.31,62000.0,11.7777,11.7942,11.7695,11.7695,62000.0
2010-04-29 13:15:00,14.31,14.34,14.31,14.34,46400.0,11.7695,11.7942,11.7695,11.7942,46400.0
2010-04-29 13:20:00,14.33,14.35,14.33,14.35,54400.0,11.7859,11.8024,11.7859,11.8024,54400.0
2010-04-29 13:25:00,14.35,14.35,14.34,14.35,107600.0,11.8024,11.8024,11.7942,11.8024,107600.0
2010-04-29 13:30:00,14.35,14.37,14.35,14.37,71600.0,11.8024,11.8188,11.8024,11.8188,71600.0
2010-04-29 13:35:00,14.37,14.38,14.37,14.37,76400.0,11.8188,11.8271,11.8188,11.8188,76400.0
2010-04-29 13:40:00,14.37,14.37,14.36,14.37,38000.0,11.8188,11.8188,11.8106,11.8188,38000.0
2010-04-29 13:45:00,14.37,14.38,14.37,14.38,38400.0,11.8188,11.8271,11.8188,11.8271,38400.0
2010-04-29 13:50:00,14.38,14.38,14.37,14.37,44400.0,11.8271,11.8271,11.8188,11.8188,44400.0
2010-04-29 13:55:00,14.38,14.38,14.37,14.38,82000.0,11.8271,11.8271,11.8188,11.8271,82000.0
2010-04-29 14:00:00,14.38,14.38,14.37,14.37,60000.0,11.8271,11.8271,11.8188,11.8188,60000.0
2010-04-29 14:05:00,14.37,14.38,14.36,14.37,40000.0,11.8188,11.8271,11.8106,11.8188,40000.0
2010-04-29 14:10:00,14.37,14.37,14.35,14.37,45600.0,11.8188,11.8188,11.8024,11.8188,45600.0
2010-04-29 14:15:00,14.37,14.37,14.35,14.35,39200.0,11.8188,11.8188,11.8024,11.8024,39200.0
2010-04-29 14:20:00,14.35,14.35,14.34,14.34,26400.0,11.8024,11.8024,11.7942,11.7942,26400.0
2010-04-29 14:25:00,14.34,14.34,14.33,14.34,38400.0,11.7942,11.7942,11.7859,11.7942,38400.0
2010-04-29 14:30:00,14.34,14.36,14.34,14.36,31600.0,11.7942,11.8106,11.7942,11.8106,31600.0
2010-04-29 14:35:00,14.36,14.37,14.34,14.35,106000.0,11.8106,11.8188,11.7942,11.8024,106000.0
2010-04-29 14:40:00,14.35,14.35,14.34,14.35,19200.0,11.8024,11.8024,11.7942,11.8024,19200.0
2010-04-29 14:45:00,14.36,14.36,14.35,14.35,22800.0,11.8106,11.8106,11.8024,11.8024,22800.0
2010-04-29 14:50:00,14.35,14.36,14.32,14.33,47200.0,11.8024,11.8106,11.7777,11.7859,47200.0
2010-04-29 14:55:00,14.33,14.34,14.32,14.33,24400.0,11.7859,11.7942,11.7777,11.7859,24400.0
2010-04-29 15:00:00,14.34,14.34,14.31,14.32,64800.0,11.7942,11.7942,11.7695,11.7777,64800.0
2010-04-29 15:05:00,14.32,14.32,14.31,14.31,52800.0,11.7777,11.7777,11.7695,11.7695,52800.0
2010-04-29 15:10:00,14.31,14.31,14.3,14.3,33600.0,11.7695,11.7695,11.7613,11.7613,33600.0
2010-04-29 15:15:00,14.3,14.31,14.3,14.3,28800.0,11.7613,11.7695,11.7613,11.7613,28800.0
2010-04-29 15:20:00,14.29,14.3,14.28,14.28,50000.0,11.753,11.7613,11.7448,11.7448,50000.0
2010-04-29 15:25:00,14.28,14.31,14.27,14.31,42800.0,11.7448,11.7695,11.7366,11.7695,42800.0
2010-04-29 15:30:00,14.31,14.33,14.3,14.32,43600.0,11.7695,11.7859,11.7613,11.7777,43600.0
2010-04-29 15:35:00,14.32,14.34,14.32,14.32,44000.0,11.7777,11.7942,11.7777,11.7777,44000.0
2010-04-29 15:40:00,14.32,14.35,14.32,14.33,43600.0,11.7777,11.8024,11.7777,11.7859,43600.0
2010-04-29 15:45:00,14.33,14.34,14.32,14.33,58000.0,11.7859,11.7942,11.7777,11.7859,58000.0
2010-04-29 15:50:00,14.33,14.34,14.33,14.33,79600.0,11.7859,11.7942,11.7859,11.7859,79600.0
2010-04-29 15:55:00,14.33,14.33,14.31,14.32,166000.0,11.7859,11.7859,11.7695,11.7777,166000.0
2010-04-30 09:30:00,14.38,14.38,14.33,14.34,62400.0,11.8271,11.8271,11.7859,11.7942,62400.0
2010-04-30 09:35:00,14.35,14.4,14.35,14.37,45200.0,11.8024,11.8435,11.8024,11.8188,45200.0
2010-04-30 09:40:00,14.37,14.38,14.33,14.36,81600.0,11.8188,11.8271,11.7859,11.8106,81600.0
2010-04-30 09:45:00,14.36,14.37,14.34,14.37,24400.0,11.8106,11.8188,11.7942,11.8188,24400.0
2010-04-30 09:50:00,14.37,14.37,14.3,14.34,41200.0,11.8188,11.8188,11.7613,11.7942,41200.0
2010-04-30 09:55:00,14.34,14.36,14.34,14.35,73200.0,11.7942,11.8106,11.7942,11.8024,73200.0
2010-04-30 10:00:00,14.35,14.38,14.33,14.34,177600.0,11.8024,11.8271,11.7859,11.7942,177600.0
2010-04-30 10:05:00,14.33,14.38,14.31,14.31,138800.0,11.7859,11.8271,11.7695,11.7695,138800.0
2010-04-30 10:10:00,14.31,14.33,14.31,14.33,103200.0,11.7695,11.7859,11.7695,11.7859,103200.0
2010-04-30 10:15:00,14.32,14.33,14.31,14.31,198800.0,11.7777,11.7859,11.7695,11.7695,198800.0
2010-04-30 10:20:00,14.3,14.33,14.29,14.31,323200.0,11.7613,11.7859,11.753,11.7695,323200.0
2010-04-30 10:25:00,14.31,14.35,14.31,14.34,341600.0,11.7695,11.8024,11.7695,11.7942,341600.0
2010-04-30 10:30:00,14.34,14.34,14.3,14.32,108800.0,11.7942,11.7942,11.7613,11.7777,108800.0
2010-04-30 10:35:00,14.32,14.33,14.3,14.32,170400.0,11.7777,11.7859,11.7613,11.7777,170400.0
2010-04-30 10:40:00,14.32,14.32,14.3,14.32,85200.0,11.7777,11.7777,11.7613,11.7777,85200.0
2010-04-30 10:45:00,14.32,14.39,14.31,14.39,99600.0,11.7777,11.8353,11.7695,11.8353,99600.0
2010-04-30 10:50:00,14.4,14.4,14.33,14.35,39200.0,11.8435,11.8435,11.7859,11.8024,39200.0
2010-04-30 10:55:00,14.35,14.35,14.33,14.35,22400.0,11.8024,11.8024,11.7859,11.8024,22400.0
2010-04-30 11:00:00,14.35,14.36,14.32,14.33,31200.0,11.8024,11.8106,11.7777,11.7859,31200.0
2010-04-30 11:05:00,14.32,14.32,14.28,14.28,60000.0,11.7777,11.7777,11.7448,11.7448,60000.0
2010-04-30 11:10:00,14.28,14.29,14.27,14.28,79200.0,11.7448,11.753,11.7366,11.7448,79200.0
2010-04-30 11:15:00,14.28,14.29,14.27,14.29,80400.0,11.7448,11.753,11.7366,11.753,80400.0
2010-04-30 11:20:00,14.29,14.29,14.26,14.27,27200.0,11.753,11.753,11.7284,11.7366,27200.0
2010-04-30 11:25:00,14.27,14.27,14.24,14.24,167600.0,11.7366,11.7366,11.7119,11.7119,167600.0
2010-04-30 11:30:00,14.24,14.27,14.22,14.27,110000.0,11.7119,11.7366,11.6955,11.7366,110000.0
2010-04-30 11:35:00,14.27,14.27,14.26,14.26,66000.0,11.7366,11.7366,11.7284,11.7284,66000.0
2010-04-30 11:40:00,14.26,14.28,14.26,14.28,75600.0,11.7284,11.7448,11.7284,11.7448,75600.0
2010-04-30 11:45:00,14.27,14.3,14.27,14.28,36400.0,11.7366,11.7613,11.7366,11.7448,36400.0
2010-04-30 11:50:00,14.29,14.31,14.29,14.29,28800.0,11.753,11.7695,11.753,11.753,28800.0
2010-04-30 11:55:00,14.29,14.3,14.26,14.28,48400.0,11.753,11.7613,11.7284,11.7448,48400.0
2010-04-30 12:00:00,14.28,14.29,14.24,14.24,40400.0,11.7448,11.753,11.7119,11.7119,40400.0
2010-04-30 12:05:00,14.24,14.25,14.22,14.22,67200.0,11.7119,11.7201,11.6955,11.6955,67200.0
2010-04-30 12:10:00,14.22,14.25,14.22,14.23,31200.0,11.6955,11.7201,11.6955,11.7037,31200.0
2010-04-30 12:15:00,14.23,14.23,14.18,14.18,152000.0,11.7037,11.7037,11.6626,11.6626,152000.0
2010-04-30 12:20:00,14.18,14.18,14.13,14.17,242400.0,11.6626,11.6626,11.6214,11.6543,242400.0
2010-04-30 12:25:00,14.17,14.17,14.14,14.16,69600.0,11.6543,11.6543,11.6297,11.6461,69600.0
2010-04-30 12:30:00,14.15,14.18,14.15,14.15,16800.0,11.6379,11.6626,11.6379,11.6379,16800.0
2010-04-30 12:35:00,14.15,14.16,14.13,14.13,52400.0,11.6379,11.6461,11.6214,11.6214,52400.0
2010-04-30 12:40:00,14.13,14.16,14.13,14.15,34800.0,11.6214,11.6461,11.6214,11.6379,34800.0
2010-04-30 12:45:00,14.15,14.16,14.15,14.15,96400.0,11.6379,11.6461,11.6379,11.6379,96400.0
2010-04-30 12:50:00,14.15,14.16,14.12,14.12,46400.0,11.6379,11.6461,11.6132,11.6132,46400.0
2010-04-30 12:55:00,14.12,14.13,14.09,14.09,183200.0,11.6132,11.6214,11.5885,11.5885,183200.0
2010-04-30 13:00:00,14.09,14.11,14.09,14.11,49600.0,11.5885,11.605,11.5885,11.605,49600.0
2010-04-30 13:05:00,14.11,14.13,14.1,14.12,106800.0,11.605,11.6214,11.5968,11.6132,106800.0
2010-04-30 13:10:00,14.11,14.12,14.07,14.08,91600.0,11.605,11.6132,11.5721,11.5803,91600.0
2010-04-30 13:15:00,14.08,14.1,14.06,14.08,153200.0,11.5803,11.5968,11.5639,11.5803,153200.0
2010-04-30 13:20:00,14.07,14.09,14.07,14.09,52800.0,11.5721,11.5885,11.5721,11.5885,52800.0
2010-04-30 13:25:00,14.09,14.13,14.09,14.12,35200.0,11.5885,11.6214,11.5885,11.6132,35200.0
2010-04-30 13:30:00,14.12,14.15,14.11,14.15,68000.0,11.6132,11.6379,11.605,11.6379,68000.0
2010-04-30 13:35:00,14.15,14.17,14.15,14.17,91600.0,11.6379,11.6543,11.6379,11.6543,91600.0
2010-04-30 13:40:00,14.17,14.2,14.17,14.19,33200.0,11.6543,11.679,11.6543,11.6708,33200.0
2010-04-30 13:45:00,14.19,14.2,14.19,14.19,52800.0,11.6708,11.679,11.6708,11.6708,52800.0
2010-04-30 13:50:00,14.19,14.19,14.17,14.18,28000.0,11.6708,11.6708,11.6543,11.6626,28000.0
2010-04-30 13:55:00,14.18,14.18,14.15,14.15,69600.0,11.6626,11.6626,11.6379,11.6379,69600.0
2010-04-30 14:00:00,14.15,14.15,14.13,14.13,30400.0,11.6379,11.6379,11.6214,11.6214,30400.0
2010-04-30 14:05:00,14.13,14.13,14.12,14.13,32000.0,11.6214,11.6214,11.6132,11.6214,32000.0
2010-04-30 14:10:00,14.13,14.13,14.12,14.13,84400.0,11.6214,11.6214,11.6132,11.6214,84400.0
2010-04-30 14:15:00,14.13,14.17,14.13,14.17,81600.0,11.6214,11.6543,11.6214,11.6543,81600.0
2010-04-30 14:20:00,14.17,14.17,14.14,14.15,36400.0,11.6543,11.6543,11.6297,11.6379,36400.0
2010-04-30 14:25:00,14.16,14.16,14.15,14.15,34800.0,11.6461,11.6461,11.6379,11.6379,34800.0
2010-04-30 14:30:00,14.15,14.16,14.14,14.15,52800.0,11.6379,11.6461,11.6297,11.6379,52800.0
2010-04-30 14:35:00,14.15,14.15,14.1,14.1,77200.0,11.6379,11.6379,11.5968,11.5968,77200.0
2010-04-30 14:40:00,14.1,14.1,14.06,14.1,50800.0,11.5968,11.5968,11.5639,11.5968,50800.0
2010-04-30 14:45:00,14.1,14.11,14.08,14.1,18800.0,11.5968,11.605,11.5803,11.5968,18800.0
2010-04-30 14:50:00,14.1,14.12,14.1,14.11,47200.0,11.5968,11.6132,11.5968,11.605,47200.0
2010-04-30 14:55:00,14.12,14.12,14.09,14.1,29200.0,11.6132,11.6132,11.5885,11.5968,29200.0
2010-04-30 15:00:00,14.09,14.11,14.09,14.09,56000.0,11.5885,11.605,11.5885,11.5885,56000.0
2010-04-30 15:05:00,14.09,14.1,14.08,14.08,64000.0,11.5885,11.5968,11.5803,11.5803,64000.0
2010-04-30 15:10:00,14.08,14.1,14.07,14.08,147600.0,11.5803,11.5968,11.5721,11.5803,147600.0
2010-04-30 15:15:00,14.08,14.09,14.07,14.08,52800.0,11.5803,11.5885,11.5721,11.5803,52800.0
2010-04-30 15:20:00,14.08,14.09,14.08,14.09,64800.0,11.5803,11.5885,11.5803,11.5885,64800.0
2010-04-30 15:25:00,14.08,14.09,14.07,14.08,50800.0,11.5803,11.5885,11.5721,11.5803,50800.0
2010-04-30 15:30:00,14.07,14.09,14.07,14.08,58400.0,11.5721,11.5885,11.5721,11.5803,58400.0
2010-04-30 15:35:00,14.08,14.08,14.03,14.03,93600.0,11.5803,11.5803,11.5392,11.5392,93600.0
2010-04-30 15:40:00,14.03,14.03,13.99,14.0,182000.0,11.5392,11.5392,11.5063,11.5145,182000.0
2010-04-30 15:45:00,14.0,14.0,13.97,13.98,242800.0,11.5145,11.5145,11.4899,11.4981,242800.0
2010-04-30 15:50:00,13.98,14.02,13.96,14.02,478000.0,11.4981,11.531,11.4816,11.531,478000.0
2010-04-30 15:55:00,14.02,14.04,13.99,13.99,611600.0,11.531,11.5474,11.5063,11.5063,611600.0
2010-05-03 09:30:00,14.02,14.14,13.95,14.11,189600.0,11.531,11.6297,11.4734,11.605,189600.0
2010-05-03 09:35:00,14.12,14.18,14.11,14.17,145600.0,11.6132,11.6626,11.605,11.6543,145600.0
2010-05-03 09:40:00,14.18,14.24,14.17,14.21,216800.0,11.6626,11.7119,11.6543,11.6872,216800.0
2010-05-03 09:45:00,14.21,14.21,14.17,14.19,65200.0,11.6872,11.6872,11.6543,11.6708,65200.0
2010-05-03 09:50:00,14.19,14.26,14.19,14.26,168400.0,11.6708,11.7284,11.6708,11.7284,168400.0
2010-05-03 09:55:00,14.26,14.28,14.21,14.22,64400.0,11.7284,11.7448,11.6872,11.6955,64400.0
2010-05-03 10:00:00,14.21,14.23,14.2,14.2,66400.0,11.6872,11.7037,11.679,11.679,66400.0
2010-05-03 10:05:00,14.21,14.24,14.19,14.24,93200.0,11.6872,11.7119,11.6708,11.7119,93200.0
2010-05-03 10:10:00,14.24,14.3,14.24,14.29,68000.0,11.7119,11.7613,11.7119,11.753,68000.0
2010-05-03 10:15:00,14.29,14.31,14.27,14.28,34800.0,11.753,11.7695,11.7366,11.7448,34800.0
2010-05-03 10:20:00,14.28,14.29,14.23,14.24,37200.0,11.7448,11.753,11.7037,11.7119,37200.0
2010-05-03 10:25:00,14.23,14.23,14.2,14.2,27600.0,11.7037,11.7037,11.679,11.679,27600.0
2010-05-03 10:30:00,14.21,14.21,14.18,14.21,23200.0,11.6872,11.6872,11.6626,11.6872,23200.0
2010-05-03 10:35:00,14.21,14.24,14.21,14.24,38800.0,11.6872,11.7119,11.6872,11.7119,38800.0
2010-05-03 10:40:00,14.24,14.28,14.23,14.28,54800.0,11.7119,11.7448,11.7037,11.7448,54800.0
2010-05-03 10:45:00,14.28,14.28,14.22,14.24,54400.0,11.7448,11.7448,11.6955,11.7119,54400.0
2010-05-03 10:50:00,14.24,14.24,14.2,14.21,66800.0,11.7119,11.7119,11.679,11.6872,66800.0
2010-05-03 10:55:00,14.21,14.22,14.18,14.2,36000.0,11.6872,11.6955,11.6626,11.679,36000.0
2010-05-03 11:00:00,14.19,14.2,14.18,14.19,44800.0,11.6708,11.679,11.6626,11.6708,44800.0
2010-05-03 11:05:00,14.18,14.2,14.18,14.19,37600.0,11.6626,11.679,11.6626,11.6708,37600.0
2010-05-03 11:10:00,14.19,14.23,14.19,14.23,44000.0,11.6708,11.7037,11.6708,11.7037,44000.0
2010-05-03 11:15:00,14.23,14.25,14.23,14.24,34000.0,11.7037,11.7201,11.7037,11.7119,34000.0
2010-05-03 11:20:00,14.25,14.26,14.24,14.25,43200.0,11.7201,11.7284,11.7119,11.7201,43200.0
2010-05-03 11:25:00,14.25,14.26,14.25,14.26,20400.0,11.7201,11.7284,11.7201,11.7284,20400.0
2010-05-03 11:30:00,14.26,14.26,14.24,14.24,46000.0,11.7284,11.7284,11.7119,11.7119,46000.0
2010-05-03 11:35:00,14.25,14.26,14.25,14.26,34800.0,11.7201,11.7284,11.7201,11.7284,34800.0
2010-05-03 11:40:00,14.26,14.26,14.23,14.23,64800.0,11.7284,11.7284,11.7037,11.7037,64800.0
2010-05-03 11:45:00,14.24,14.26,14.23,14.26,22400.0,11.7119,11.7284,11.7037,11.7284,22400.0
2010-05-03 11:50:00,14.26,14.28,14.26,14.27,42800.0,11.7284,11.7448,11.7284,11.7366,42800.0
2010-05-03 11:55:00,14.27,14.29,14.27,14.28,36800.0,11.7366,11.753,11.7366,11.7448,36800.0
2010-05-03 12:00:00,14.28,14.28,14.27,14.28,39200.0,11.7448,11.7448,11.7366,11.7448,39200.0
2010-05-03 12:05:00,14.27,14.28,14.27,14.27,13200.0,11.7366,11.7448,11.7366,11.7366,13200.0
2010-05-03 12:10:00,14.27,14.28,14.27,14.28,22800.0,11.7366,11.7448,11.7366,11.7448,22800.0
2010-05-03 12:15:00,14.27,14.29,14.27,14.29,16000.0,11.7366,11.753,11.7366,11.753,16000.0
2010-05-03 12:20:00,14.29,14.33,14.29,14.32,45200.0,11.753,11.7859,11.753,11.7777,45200.0
2010-05-03 12:25:00,14.31,14.33,14.31,14.32,52000.0,11.7695,11.7859,11.7695,11.7777,52000.0
2010-05-03 12:30:00,14.33,14.34,14.33,14.33,38400.0,11.7859,11.7942,11.7859,11.7859,38400.0
2010-05-03 12:35:00,14.33,14.36,14.33,14.35,89200.0,11.7859,11.8106,11.7859,11.8024,89200.0
2010-05-03 12:40:00,14.34,14.35,14.33,14.34,12800.0,11.7942,11.8024,11.7859,11.7942,12800.0
2010-05-03 12:45:00,14.35,14.35,14.34,14.34,19600.0,11.8024,11.8024,11.7942,11.7942,19600.0
2010-05-03 12:50:00,14.35,14.36,14.34,14.35,20400.0,11.8024,11.8106,11.7942,11.8024,20400.0
2010-05-03 12:55:00,14.36,14.36,14.34,14.36,28800.0,11.8106,11.8106,11.7942,11.8106,28800.0
2010-05-03 13:00:00,14.36,14.36,14.33,14.34,22800.0,11.8106,11.8106,11.7859,11.7942,22800.0
2010-05-03 13:05:00,14.34,14.34,14.33,14.33,11600.0,11.7942,11.7942,11.7859,11.7859,11600.0
2010-05-03 13:10:00,14.32,14.35,14.32,14.34,18800.0,11.7777,11.8024,11.7777,11.7942,18800.0
2010-05-03 13:15:00,14.34,14.34,14.32,14.33,8800.0,11.7942,11.7942,11.7777,11.7859,8800.0
2010-05-03 13:20:00,14.33,14.34,14.33,14.33,16000.0,11.7859,11.7942,11.7859,11.7859,16000.0
2010-05-03 13:25:00,14.33,14.34,14.32,14.32,16000.0,11.7859,11.7942,11.7777,11.7777,16000.0
2010-05-03 13:30:00,14.33,14.36,14.32,14.34,30800.0,11.7859,11.8106,11.7777,11.7942,30800.0
2010-05-03 13:35:00,14.34,14.35,14.33,14.34,49600.0,11.7942,11.8024,11.7859,11.7942,49600.0
2010-05-03 13:40:00,14.34,14.35,14.33,14.34,36000.0,11.7942,11.8024,11.7859,11.7942,36000.0
2010-05-03 13:45:00,14.34,14.35,14.32,14.33,24800.0,11.7942,11.8024,11.7777,11.7859,24800.0
2010-05-03 13:50:00,14.33,14.33,14.32,14.33,18400.0,11.7859,11.7859,11.7777,11.7859,18400.0
2010-05-03 13:55:00,14.33,14.34,14.32,14.32,30400.0,11.7859,11.7942,11.7777,11.7777,30400.0
2010-05-03 14:00:00,14.32,14.33,14.29,14.29,49600.0,11.7777,11.7859,11.753,11.753,49600.0
2010-05-03 14:05:00,14.29,14.29,14.28,14.28,27600.0,11.753,11.753,11.7448,11.7448,27600.0
2010-05-03 14:10:00,14.28,14.3,14.28,14.3,16800.0,11.7448,11.7613,11.7448,11.7613,16800.0
2010-05-03 14:15:00,14.31,14.31,14.31,14.31,16000.0,11.7695,11.7695,11.7695,11.7695,16000.0
2010-05-03 14:20:00,14.31,14.31,14.29,14.3,15200.0,11.7695,11.7695,11.753,11.7613,15200.0
2010-05-03 14:25:00,14.3,14.31,14.29,14.3,19600.0,11.7613,11.7695,11.753,11.7613,19600.0
2010-05-03 14:30:00,14.29,14.31,14.29,14.3,17600.0,11.753,11.7695,11.753,11.7613,17600.0
2010-05-03 14:35:00,14.3,14.3,14.27,14.27,14800.0,11.7613,11.7613,11.7366,11.7366,14800.0
2010-05-03 14:40:00,14.27,14.27,14.25,14.26,69600.0,11.7366,11.7366,11.7201,11.7284,69600.0
2010-05-03 14:45:00,14.26,14.27,14.25,14.26,16000.0,11.7284,11.7366,11.7201,11.7284,16000.0
2010-05-03 14:50:00,14.26,14.3,14.26,14.3,27600.0,11.7284,11.7613,11.7284,11.7613,27600.0
2010-05-03 14:55:00,14.29,14.29,14.27,14.28,18800.0,11.753,11.753,11.7366,11.7448,18800.0
2010-05-03 15:00:00,14.28,14.28,14.25,14.26,28800.0,11.7448,11.7448,11.7201,11.7284,28800.0
2010-05-03 15:05:00,14.26,14.27,14.26,14.27,38000.0,11.7284,11.7366,11.7284,11.7366,38000.0
2010-05-03 15:10:00,14.27,14.27,14.25,14.26,21600.0,11.7366,11.7366,11.7201,11.7284,21600.0
2010-05-03 15:15:00,14.25,14.26,14.24,14.25,22800.0,11.7201,11.7284,11.7119,11.7201,22800.0
2010-05-03 15:20:00,14.25,14.25,14.22,14.24,40400.0,11.7201,11.7201,11.6955,11.7119,40400.0
2010-05-03 15:25:00,14.24,14.25,14.22,14.24,30800.0,11.7119,11.7201,11.6955,11.7119,30800.0
2010-05-03 15:30:00,14.24,14.26,14.24,14.24,77200.0,11.7119,11.7284,11.7119,11.7119,77200.0
2010-05-03 15:35:00,14.24,14.26,14.24,14.25,93600.0,11.7119,11.7284,11.7119,11.7201,93600.0
2010-05-03 15:40:00,14.25,14.27,14.25,14.26,86000.0,11.7201,11.7366,11.7201,11.7284,86000.0
2010-05-03 15:45:00,14.26,14.27,14.24,14.25,128800.0,11.7284,11.7366,11.7119,11.7201,128800.0
2010-05-03 15:50:00,14.25,14.26,14.24,14.25,117200.0,11.7201,11.7284,11.7119,11.7201,117200.0
2010-05-03 15:55:00,14.25,14.26,14.24,14.25,211200.0,11.7201,11.7284,11.7119,11.7201,211200.0
2010-05-04 09:30:00,14.15,14.19,14.06,14.08,168400.0,11.6379,11.6708,11.5639,11.5803,168400.0
2010-05-04 09:35:00,14.08,14.08,14.01,14.01,283200.0,11.5803,11.5803,11.5228,11.5228,283200.0
2010-05-04 09:40:00,14.01,14.03,13.99,14.0,272000.0,11.5228,11.5392,11.5063,11.5145,272000.0
2010-05-04 09:45:00,14.01,14.01,13.97,13.99,181600.0,11.5228,11.5228,11.4899,11.5063,181600.0
2010-05-04 09:50:00,13.99,14.01,13.95,13.95,337200.0,11.5063,11.5228,11.4734,11.4734,337200.0
2010-05-04 09:55:00,13.95,14.03,13.95,14.02,171600.0,11.4734,11.5392,11.4734,11.531,171600.0
2010-05-04 10:00:00,14.03,14.06,14.01,14.05,166400.0,11.5392,11.5639,11.5228,11.5556,166400.0
2010-05-04 10:05:00,14.04,14.08,14.02,14.06,141600.0,11.5474,11.5803,11.531,11.5639,141600.0
2010-05-04 10:10:00,14.06,14.08,14.03,14.03,68400.0,11.5639,11.5803,11.5392,11.5392,68400.0
2010-05-04 10:15:00,14.03,14.03,14.0,14.0,38800.0,11.5392,11.5392,11.5145,11.5145,38800.0
2010-05-04 10:20:00,14.0,14.02,14.0,14.02,39200.0,11.5145,11.531,11.5145,11.531,39200.0
2010-05-04 10:25:00,14.02,14.05,13.99,13.99,43200.0,11.531,11.5556,11.5063,11.5063,43200.0
2010-05-04 10:30:00,13.99,14.01,13.94,13.94,80400.0,11.5063,11.5228,11.4652,11.4652,80400.0
2010-05-04 10:35:00,13.94,13.94,13.88,13.89,159600.0,11.4652,11.4652,11.4158,11.4241,159600.0
2010-05-04 10:40:00,13.89,13.9,13.87,13.89,139200.0,11.4241,11.4323,11.4076,11.4241,139200.0
2010-05-04 10:45:00,13.89,13.92,13.88,13.9,104400.0,11.4241,11.4487,11.4158,11.4323,104400.0
2010-05-04 10:50:00,13.9,13.93,13.9,13.92,72800.0,11.4323,11.457,11.4323,11.4487,72800.0
2010-05-04 10:55:00,13.91,13.92,13.88,13.88,38400.0,11.4405,11.4487,11.4158,11.4158,38400.0
2010-05-04 11:00:00,13.88,13.88,13.79,13.79,146000.0,11.4158,11.4158,11.3418,11.3418,146000.0
2010-05-04 11:05:00,13.79,13.84,13.79,13.82,109600.0,11.3418,11.3829,11.3418,11.3665,109600.0
2010-05-04 11:10:00,13.83,13.83,13.81,13.82,69200.0,11.3747,11.3747,11.3583,11.3665,69200.0
2010-05-04 11:15:00,13.82,13.83,13.81,13.82,151600.0,11.3665,11.3747,11.3583,11.3665,151600.0
2010-05-04 11:20:00,13.82,13.85,13.81,13.84,123600.0,11.3665,11.3912,11.3583,11.3829,123600.0
2010-05-04 11:25:00,13.83,13.84,13.82,13.84,63200.0,11.3747,11.3829,11.3665,11.3829,63200.0
2010-05-04 11:30:00,13.84,13.9,13.84,13.89,240400.0,11.3829,11.4323,11.3829,11.4241,240400.0
2010-05-04 11:35:00,13.88,13.96,13.88,13.95,141600.0,11.4158,11.4816,11.4158,11.4734,141600.0
2010-05-04 11:40:00,13.95,14.0,13.95,13.99,156800.0,11.4734,11.5145,11.4734,11.5063,156800.0
2010-05-04 11:45:00,13.99,14.0,13.97,13.98,80400.0,11.5063,11.5145,11.4899,11.4981,80400.0
2010-05-04 11:50:00,13.99,13.99,13.95,13.99,97600.0,11.5063,11.5063,11.4734,11.5063,97600.0
2010-05-04 11:55:00,13.99,14.0,13.97,13.98,79200.0,11.5063,11.5145,11.4899,11.4981,79200.0
2010-05-04 12:00:00,13.98,13.99,13.97,13.98,76800.0,11.4981,11.5063,11.4899,11.4981,76800.0
2010-05-04 12:05:00,13.97,13.97,13.94,13.94,147600.0,11.4899,11.4899,11.4652,11.4652,147600.0
2010-05-04 12:10:00,13.94,13.94,13.9,13.93,46800.0,11.4652,11.4652,11.4323,11.457,46800.0
2010-05-04 12:15:00,13.94,13.95,13.92,13.92,46800.0,11.4652,11.4734,11.4487,11.4487,46800.0
2010-05-04 12:20:00,13.92,13.92,13.87,13.87,42400.0,11.4487,11.4487,11.4076,11.4076,42400.0
2010-05-04 12:25:00,13.87,13.88,13.85,13.87,28000.0,11.4076,11.4158,11.3912,11.4076,28000.0
2010-05-04 12:30:00,13.86,13.89,13.85,13.88,42800.0,11.3994,11.4241,11.3912,11.4158,42800.0
2010-05-04 12:35:00,13.89,13.92,13.88,13.92,27200.0,11.4241,11.4487,11.4158,11.4487,27200.0
2010-05-04 12:40:00,13.92,13.92,13.87,13.87,31600.0,11.4487,11.4487,11.4076,11.4076,31600.0
2010-05-04 12:45:00,13.88,13.91,13.87,13.91,26400.0,11.4158,11.4405,11.4076,11.4405,26400.0
2010-05-04 12:50:00,13.9,13.93,13.9,13.92,28800.0,11.4323,11.457,11.4323,11.4487,28800.0
2010-05-04 12:55:00,13.92,13.93,13.91,13.91,62800.0,11.4487,11.457,11.4405,11.4405,62800.0
2010-05-04 13:00:00,13.91,13.92,13.9,13.91,30800.0,11.4405,11.4487,11.4323,11.4405,30800.0
2010-05-04 13:05:00,13.91,13.93,13.9,13.91,17200.0,11.4405,11.457,11.4323,11.4405,17200.0
2010-05-04 13:10:00,13.91,13.91,13.87,13.87,22000.0,11.4405,11.4405,11.4076,11.4076,22000.0
2010-05-04 13:15:00,13.88,13.88,13.87,13.87,40800.0,11.4158,11.4158,11.4076,11.4076,40800.0
2010-05-04 13:20:00,13.87,13.88,13.86,13.87,16800.0,11.4076,11.4158,11.3994,11.4076,16800.0
2010-05-04 13:25:00,13.87,13.88,13.87,13.88,30800.0,11.4076,11.4158,11.4076,11.4158,30800.0
2010-05-04 13:30:00,13.88,13.9,13.88,13.88,34000.0,11.4158,11.4323,11.4158,11.4158,34000.0
2010-05-04 13:35:00,13.88,13.89,13.88,13.88,20000.0,11.4158,11.4241,11.4158,11.4158,20000.0
2010-05-04 13:40:00,13.89,13.92,13.89,13.9,87600.0,11.4241,11.4487,11.4241,11.4323,87600.0
2010-05-04 13:45:00,13.91,13.94,13.9,13.94,36000.0,11.4405,11.4652,11.4323,11.4652,36000.0
2010-05-04 13:50:00,13.94,13.94,13.9,13.92,30400.0,11.4652,11.4652,11.4323,11.4487,30400.0
2010-05-04 13:55:00,13.91,13.92,13.9,13.91,20800.0,11.4405,11.4487,11.4323,11.4405,20800.0
2010-05-04 14:00:00,13.91,13.91,13.87,13.9,22000.0,11.4405,11.4405,11.4076,11.4323,22000.0
2010-05-04 14:05:00,13.9,13.9,13.88,13.9,46800.0,11.4323,11.4323,11.4158,11.4323,46800.0
2010-05-04 14:10:00,13.9,13.9,13.89,13.9,26800.0,11.4323,11.4323,11.4241,11.4323,26800.0
2010-05-04 14:15:00,13.9,13.9,13.88,13.88,30400.0,11.4323,11.4323,11.4158,11.4158,30400.0
2010-05-04 14:20:00,13.88,13.88,13.86,13.86,73200.0,11.4158,11.4158,11.3994,11.3994,73200.0
2010-05-04 14:25:00,13.86,13.87,13.84,13.84,135200.0,11.3994,11.4076,11.3829,11.3829,135200.0
2010-05-04 14:30:00,13.85,13.87,13.83,13.85,86000.0,11.3912,11.4076,11.3747,11.3912,86000.0
2010-05-04 14:35:00,13.85,13.87,13.83,13.83,48800.0,11.3912,11.4076,11.3747,11.3747,48800.0
2010-05-04 14:40:00,13.84,13.87,13.84,13.87,36800.0,11.3829,11.4076,11.3829,11.4076,36800.0
2010-05-04 14:45:00,13.87,13.88,13.83,13.84,174400.0,11.4076,11.4158,11.3747,11.3829,174400.0
2010-05-04 14:50:00,13.84,13.84,13.83,13.84,103600.0,11.3829,11.3829,11.3747,11.3829,103600.0
2010-05-04 14:55:00,13.84,13.85,13.83,13.83,77200.0,11.3829,11.3912,11.3747,11.3747,77200.0
2010-05-04 15:00:00,13.84,13.84,13.82,13.84,102400.0,11.3829,11.3829,11.3665,11.3829,102400.0
2010-05-04 15:05:00,13.84,13.85,13.82,13.83,76400.0,11.3829,11.3912,11.3665,11.3747,76400.0
2010-05-04 15:10:00,13.83,13.84,13.83,13.83,65600.0,11.3747,11.3829,11.3747,11.3747,65600.0
2010-05-04 15:15:00,13.83,13.87,13.83,13.87,98400.0,11.3747,11.4076,11.3747,11.4076,98400.0
2010-05-04 15:20:00,13.87,13.87,13.84,13.85,110800.0,11.4076,11.4076,11.3829,11.3912,110800.0
2010-05-04 15:25:00,13.85,13.86,13.84,13.84,88000.0,11.3912,11.3994,11.3829,11.3829,88000.0
2010-05-04 15:30:00,13.84,13.84,13.8,13.81,268800.0,11.3829,11.3829,11.35,11.3583,268800.0
2010-05-04 15:35:00,13.82,13.82,13.79,13.79,105200.0,11.3665,11.3665,11.3418,11.3418,105200.0
2010-05-04 15:40:00,13.79,13.79,13.72,13.72,398800.0,11.3418,11.3418,11.2842,11.2842,398800.0
2010-05-04 15:45:00,13.72,13.74,13.72,13.73,338400.0,11.2842,11.3007,11.2842,11.2925,338400.0
2010-05-04 15:50:00,13.73,13.76,13.73,13.74,449200.0,11.2925,11.3171,11.2925,11.3007,449200.0
2010-05-04 15:55:00,13.74,13.76,13.74,13.76,584400.0,11.3007,11.3171,11.3007,11.3171,584400.0
2010-05-05 09:30:00,13.72,13.72,13.59,13.65,308800.0,11.2842,11.2842,11.1773,11.2267,308800.0
2010-05-05 09:35:00,13.65,13.75,13.65,13.74,291600.0,11.2267,11.3089,11.2267,11.3007,291600.0
2010-05-05 09:40:00,13.75,13.85,13.7,13.84,182000.0,11.3089,11.3912,11.2678,11.3829,182000.0
2010-05-05 09:45:00,13.82,13.83,13.78,13.79,136400.0,11.3665,11.3747,11.3336,11.3418,136400.0
2010-05-05 09:50:00,13.79,13.84,13.76,13.84,94800.0,11.3418,11.3829,11.3171,11.3829,94800.0
2010-05-05 09:55:00,13.84,13.87,13.77,13.84,275600.0,11.3829,11.4076,11.3254,11.3829,275600.0
2010-05-05 10:00:00,13.83,13.92,13.81,13.9,142800.0,11.3747,11.4487,11.3583,11.4323,142800.0
2010-05-05 10:05:00,13.9,13.9,13.84,13.85,110800.0,11.4323,11.4323,11.3829,11.3912,110800.0
2010-05-05 10:10:00,13.85,13.91,13.84,13.9,129200.0,11.3912,11.4405,11.3829,11.4323,129200.0
2010-05-05 10:15:00,13.9,13.94,13.9,13.93,232400.0,11.4323,11.4652,11.4323,11.457,232400.0
2010-05-05 10:20:00,13.93,13.96,13.91,13.92,88000.0,11.457,11.4816,11.4405,11.4487,88000.0
2010-05-05 10:25:00,13.92,13.92,13.86,13.89,138800.0,11.4487,11.4487,11.3994,11.4241,138800.0
2010-05-05 10:30:00,13.89,13.89,13.85,13.88,190000.0,11.4241,11.4241,11.3912,11.4158,190000.0
2010-05-05 10:35:00,13.88,13.91,13.84,13.85,245200.0,11.4158,11.4405,11.3829,11.3912,245200.0
2010-05-05 10:40:00,13.85,13.89,13.84,13.88,127200.0,11.3912,11.4241,11.3829,11.4158,127200.0
2010-05-05 10:45:00,13.87,13.9,13.87,13.88,162800.0,11.4076,11.4323,11.4076,11.4158,162800.0
2010-05-05 10:50:00,13.88,13.9,13.87,13.87,165200.0,11.4158,11.4323,11.4076,11.4076,165200.0
2010-05-05 10:55:00,13.87,13.88,13.87,13.87,41600.0,11.4076,11.4158,11.4076,11.4076,41600.0
2010-05-05 11:00:00,13.87,13.87,13.8,13.81,135600.0,11.4076,11.4076,11.35,11.3583,135600.0
2010-05-05 11:05:00,13.81,13.82,13.8,13.82,112000.0,11.3583,11.3665,11.35,11.3665,112000.0
2010-05-05 11:10:00,13.82,13.87,13.81,13.87,106400.0,11.3665,11.4076,11.3583,11.4076,106400.0
2010-05-05 11:15:00,13.87,13.87,13.84,13.85,127200.0,11.4076,11.4076,11.3829,11.3912,127200.0
2010-05-05 11:20:00,13.85,13.89,13.84,13.88,184400.0,11.3912,11.4241,11.3829,11.4158,184400.0
2010-05-05 11:25:00,13.88,13.93,13.88,13.9,90800.0,11.4158,11.457,11.4158,11.4323,90800.0
2010-05-05 11:30:00,13.9,13.92,13.89,13.91,63200.0,11.4323,11.4487,11.4241,11.4405,63200.0
2010-05-05 11:35:00,13.91,13.91,13.88,13.9,51600.0,11.4405,11.4405,11.4158,11.4323,51600.0
2010-05-05 11:40:00,13.89,13.92,13.89,13.92,32000.0,11.4241,11.4487,11.4241,11.4487,32000.0
2010-05-05 11:45:00,13.93,13.96,13.92,13.96,82800.0,11.457,11.4816,11.4487,11.4816,82800.0
2010-05-05 11:50:00,13.96,13.99,13.96,13.98,101600.0,11.4816,11.5063,11.4816,11.4981,101600.0
2010-05-05 11:55:00,13.98,14.02,13.98,14.01,83600.0,11.4981,11.531,11.4981,11.5228,83600.0
2010-05-05 12:00:00,14.0,14.0,13.97,13.98,72000.0,11.5145,11.5145,11.4899,11.4981,72000.0
2010-05-05 12:05:00,13.99,13.99,13.97,13.97,71200.0,11.5063,11.5063,11.4899,11.4899,71200.0
2010-05-05 12:10:00,13.97,13.97,13.93,13.94,45200.0,11.4899,11.4899,11.457,11.4652,45200.0
2010-05-05 12:15:00,13.94,13.95,13.93,13.95,74000.0,11.4652,11.4734,11.457,11.4734,74000.0
2010-05-05 12:20:00,13.95,13.95,13.88,13.89,51200.0,11.4734,11.4734,11.4158,11.4241,51200.0
2010-05-05 12:25:00,13.89,13.9,13.86,13.86,38400.0,11.4241,11.4323,11.3994,11.3994,38400.0
2010-05-05 12:30:00,13.86,13.88,13.86,13.88,24400.0,11.3994,11.4158,11.3994,11.4158,24400.0
2010-05-05 12:35:00,13.87,13.88,13.86,13.88,45600.0,11.4076,11.4158,11.3994,11.4158,45600.0
2010-05-05 12:40:00,13.88,13.88,13.84,13.85,70800.0,11.4158,11.4158,11.3829,11.3912,70800.0
2010-05-05 12:45:00,13.85,13.86,13.83,13.84,72000.0,11.3912,11.3994,11.3747,11.3829,72000.0
2010-05-05 12:50:00,13.84,13.85,13.83,13.85,59200.0,11.3829,11.3912,11.3747,11.3912,59200.0
2010-05-05 12:55:00,13.85,13.85,13.82,13.83,57200.0,11.3912,11.3912,11.3665,11.3747,57200.0
2010-05-05 13:00:00,13.83,13.83,13.79,13.79,139200.0,11.3747,11.3747,11.3418,11.3418,139200.0
2010-05-05 13:05:00,13.79,13.81,13.79,13.8,107200.0,11.3418,11.3583,11.3418,11.35,107200.0
2010-05-05 13:10:00,13.8,13.8,13.75,13.75,111600.0,11.35,11.35,11.3089,11.3089,111600.0
2010-05-05 13:15:00,13.75,13.76,13.75,13.76,114000.0,11.3089,11.3171,11.3089,11.3171,114000.0
2010-05-05 13:20:00,13.75,13.77,13.74,13.77,102000.0,11.3089,11.3254,11.3007,11.3254,102000.0
2010-05-05 13:25:00,13.77,13.77,13.75,13.75,46400.0,11.3254,11.3254,11.3089,11.3089,46400.0
2010-05-05 13:30:00,13.75,13.77,13.75,13.76,88800.0,11.3089,11.3254,11.3089,11.3171,88800.0
2010-05-05 13:35:00,13.76,13.78,13.75,13.78,74400.0,11.3171,11.3336,11.3089,11.3336,74400.0
2010-05-05 13:40:00,13.78,13.78,13.74,13.74,67200.0,11.3336,11.3336,11.3007,11.3007,67200.0
2010-05-05 13:45:00,13.74,13.77,13.74,13.77,61600.0,11.3007,11.3254,11.3007,11.3254,61600.0
2010-05-05 13:50:00,13.77,13.8,13.76,13.8,52000.0,11.3254,11.35,11.3171,11.35,52000.0
2010-05-05 13:55:00,13.8,13.8,13.78,13.78,56400.0,11.35,11.35,11.3336,11.3336,56400.0
2010-05-05 14:00:00,13.78,13.8,13.77,13.79,137200.0,11.3336,11.35,11.3254,11.3418,137200.0
2010-05-05 14:05:00,13.79,13.81,13.77,13.8,95200.0,11.3418,11.3583,11.3254,11.35,95200.0
2010-05-05 14:10:00,13.8,13.8,13.78,13.78,45600.0,11.35,11.35,11.3336,11.3336,45600.0
2010-05-05 14:15:00,13.78,13.79,13.76,13.78,84800.0,11.3336,11.3418,11.3171,11.3336,84800.0
2010-05-05 14:20:00,13.77,13.79,13.77,13.79,69200.0,11.3254,11.3418,11.3254,11.3418,69200.0
2010-05-05 14:25:00,13.79,13.79,13.75,13.77,70400.0,11.3418,11.3418,11.3089,11.3254,70400.0
2010-05-05 14:30:00,13.77,13.78,13.75,13.76,92800.0,11.3254,11.3336,11.3089,11.3171,92800.0
2010-05-05 14:35:00,13.76,13.76,13.74,13.74,156400.0,11.3171,11.3171,11.3007,11.3007,156400.0
2010-05-05 14:40:00,13.74,13.74,13.71,13.71,132800.0,11.3007,11.3007,11.276,11.276,132800.0
2010-05-05 14:45:00,13.72,13.72,13.71,13.71,138000.0,11.2842,11.2842,11.276,11.276,138000.0
2010-05-05 14:50:00,13.71,13.71,13.68,13.7,105600.0,11.276,11.276,11.2513,11.2678,105600.0
2010-05-05 14:55:00,13.7,13.75,13.7,13.72,97200.0,11.2678,11.3089,11.2678,11.2842,97200.0
2010-05-05 15:00:00,13.72,13.75,13.69,13.74,108400.0,11.2842,11.3089,11.2596,11.3007,108400.0
2010-05-05 15:05:00,13.73,13.77,13.72,13.77,170800.0,11.2925,11.3254,11.2842,11.3254,170800.0
2010-05-05 15:10:00,13.77,13.79,13.76,13.79,122800.0,11.3254,11.3418,11.3171,11.3418,122800.0
2010-05-05 15:15:00,13.79,13.79,13.76,13.76,89600.0,11.3418,11.3418,11.3171,11.3171,89600.0
2010-05-05 15:20:00,13.76,13.81,13.76,13.81,118400.0,11.3171,11.3583,11.3171,11.3583,118400.0
2010-05-05 15:25:00,13.81,13.81,13.79,13.79,130400.0,11.3583,11.3583,11.3418,11.3418,130400.0
2010-05-05 15:30:00,13.79,13.8,13.76,13.76,134400.0,11.3418,11.35,11.3171,11.3171,134400.0
2010-05-05 15:35:00,13.76,13.77,13.74,13.77,250000.0,11.3171,11.3254,11.3007,11.3254,250000.0
2010-05-05 15:40:00,13.77,13.78,13.76,13.77,207600.0,11.3254,11.3336,11.3171,11.3254,207600.0
2010-05-05 15:45:00,13.77,13.77,13.73,13.76,252400.0,11.3254,11.3254,11.2925,11.3171,252400.0
2010-05-05 15:50:00,13.75,13.78,13.73,13.75,330800.0,11.3089,11.3336,11.2925,11.3089,330800.0
2010-05-05 15:55:00,13.75,13.76,13.74,13.75,331200.0,11.3089,11.3171,11.3007,11.3089,331200.0
2010-05-06 09:30:00,13.21,13.24,13.09,13.1,1072000.0,10.8648,10.8895,10.7661,10.7743,1072000.0
2010-05-06 09:35:00,13.11,13.13,13.02,13.03,532400.0,10.7825,10.799,10.7085,10.7167,532400.0
2010-05-06 09:40:00,13.03,13.24,13.03,13.22,684800.0,10.7167,10.8895,10.7167,10.873,684800.0
2010-05-06 09:45:00,13.22,13.29,13.22,13.27,501200.0,10.873,10.9306,10.873,10.9141,501200.0
2010-05-06 09:50:00,13.28,13.32,13.24,13.24,358400.0,10.9224,10.9552,10.8895,10.8895,358400.0
2010-05-06 09:55:00,13.24,13.27,13.24,13.26,187600.0,10.8895,10.9141,10.8895,10.9059,187600.0
2010-05-06 10:00:00,13.27,13.29,13.25,13.27,351200.0,10.9141,10.9306,10.8977,10.9141,351200.0
2010-05-06 10:05:00,13.27,13.28,13.24,13.26,284000.0,10.9141,10.9224,10.8895,10.9059,284000.0
2010-05-06 10:10:00,13.26,13.27,13.24,13.27,240800.0,10.9059,10.9141,10.8895,10.9141,240800.0
2010-05-06 10:15:00,13.27,13.29,13.24,13.25,333600.0,10.9141,10.9306,10.8895,10.8977,333600.0
2010-05-06 10:20:00,13.24,13.25,13.18,13.2,301200.0,10.8895,10.8977,10.8401,10.8566,301200.0
2010-05-06 10:25:00,13.2,13.2,13.17,13.19,301200.0,10.8566,10.8566,10.8319,10.8483,301200.0
2010-05-06 10:30:00,13.19,13.22,13.18,13.22,214400.0,10.8483,10.873,10.8401,10.873,214400.0
2010-05-06 10:35:00,13.22,13.27,13.22,13.27,267600.0,10.873,10.9141,10.873,10.9141,267600.0
2010-05-06 10:40:00,13.27,13.27,13.22,13.22,180000.0,10.9141,10.9141,10.873,10.873,180000.0
2010-05-06 10:45:00,13.22,13.24,13.21,13.23,175200.0,10.873,10.8895,10.8648,10.8812,175200.0
2010-05-06 10:50:00,13.23,13.25,13.22,13.24,164800.0,10.8812,10.8977,10.873,10.8895,164800.0
2010-05-06 10:55:00,13.23,13.26,13.22,13.26,200400.0,10.8812,10.9059,10.873,10.9059,200400.0
2010-05-06 11:00:00,13.25,13.27,13.23,13.26,203200.0,10.8977,10.9141,10.8812,10.9059,203200.0
2010-05-06 11:05:00,13.26,13.29,13.24,13.29,190400.0,10.9059,10.9306,10.8895,10.9306,190400.0
2010-05-06 11:10:00,13.28,13.29,13.23,13.24,192400.0,10.9224,10.9306,10.8812,10.8895,192400.0
2010-05-06 11:15:00,13.24,13.24,13.21,13.22,384400.0,10.8895,10.8895,10.8648,10.873,384400.0
2010-05-06 11:20:00,13.23,13.27,13.22,13.27,92000.0,10.8812,10.9141,10.873,10.9141,92000.0
2010-05-06 11:25:00,13.26,13.29,13.26,13.28,112400.0,10.9059,10.9306,10.9059,10.9224,112400.0
2010-05-06 11:30:00,13.28,13.28,13.25,13.26,105600.0,10.9224,10.9224,10.8977,10.9059,105600.0
2010-05-06 11:35:00,13.26,13.28,13.24,13.27,176800.0,10.9059,10.9224,10.8895,10.9141,176800.0
2010-05-06 11:40:00,13.27,13.27,13.22,13.22,96400.0,10.9141,10.9141,10.873,10.873,96400.0
2010-05-06 11:45:00,13.23,13.23,13.21,13.21,134800.0,10.8812,10.8812,10.8648,10.8648,134800.0
2010-05-06 11:50:00,13.21,13.26,13.21,13.25,111600.0,10.8648,10.9059,10.8648,10.8977,111600.0
2010-05-06 11:55:00,13.26,13.3,13.25,13.3,110800.0,10.9059,10.9388,10.8977,10.9388,110800.0
2010-05-06 12:00:00,13.3,13.35,13.3,13.33,202400.0,10.9388,10.9799,10.9388,10.9635,202400.0
2010-05-06 12:05:00,13.33,13.36,13.32,13.34,114800.0,10.9635,10.9881,10.9552,10.9717,114800.0
2010-05-06 12:10:00,13.34,13.38,13.34,13.37,89600.0,10.9717,11.0046,10.9717,10.9964,89600.0
2010-05-06 12:15:00,13.37,13.4,13.36,13.38,133200.0,10.9964,11.021,10.9881,11.0046,133200.0
2010-05-06 12:20:00,13.38,13.39,13.37,13.37,117200.0,11.0046,11.0128,10.9964,10.9964,117200.0
2010-05-06 12:25:00,13.37,13.38,13.34,13.36,59600.0,10.9964,11.0046,10.9717,10.9881,59600.0
2010-05-06 12:30:00,13.36,13.38,13.36,13.37,98000.0,10.9881,11.0046,10.9881,10.9964,98000.0
2010-05-06 12:35:00,13.36,13.36,13.32,13.34,138800.0,10.9881,10.9881,10.9552,10.9717,138800.0
2010-05-06 12:40:00,13.34,13.34,13.32,13.33,76000.0,10.9717,10.9717,10.9552,10.9635,76000.0
2010-05-06 12:45:00,13.33,13.33,13.3,13.3,95200.0,10.9635,10.9635,10.9388,10.9388,95200.0
2010-05-06 12:50:00,13.3,13.34,13.29,13.33,217600.0,10.9388,10.9717,10.9306,10.9635,217600.0
2010-05-06 12:55:00,13.33,13.35,13.32,13.35,81200.0,10.9635,10.9799,10.9552,10.9799,81200.0
2010-05-06 13:00:00,13.35,13.38,13.35,13.35,116800.0,10.9799,11.0046,10.9799,10.9799,116800.0
2010-05-06 13:05:00,13.35,13.37,13.35,13.37,109600.0,10.9799,10.9964,10.9799,10.9964,109600.0
2010-05-06 13:10:00,13.37,13.37,13.34,13.34,124400.0,10.9964,10.9964,10.9717,10.9717,124400.0
2010-05-06 13:15:00,13.34,13.34,13.29,13.29,165200.0,10.9717,10.9717,10.9306,10.9306,165200.0
2010-05-06 13:20:00,13.3,13.31,13.27,13.28,50400.0,10.9388,10.947,10.9141,10.9224,50400.0
2010-05-06 13:25:00,13.28,13.32,13.28,13.32,63600.0,10.9224,10.9552,10.9224,10.9552,63600.0
2010-05-06 13:30:00,13.32,13.32,13.29,13.29,49600.0,10.9552,10.9552,10.9306,10.9306,49600.0
2010-05-06 13:35:00,13.29,13.29,13.26,13.27,63600.0,10.9306,10.9306,10.9059,10.9141,63600.0
2010-05-06 13:40:00,13.26,13.27,13.24,13.27,125200.0,10.9059,10.9141,10.8895,10.9141,125200.0
2010-05-06 13:45:00,13.27,13.29,13.24,13.24,69600.0,10.9141,10.9306,10.8895,10.8895,69600.0
2010-05-06 13:50:00,13.24,13.26,13.24,13.24,58800.0,10.8895,10.9059,10.8895,10.8895,58800.0
2010-05-06 13:55:00,13.24,13.25,13.23,13.25,100400.0,10.8895,10.8977,10.8812,10.8977,100400.0
2010-05-06 14:00:00,13.25,13.26,13.24,13.24,66000.0,10.8977,10.9059,10.8895,10.8895,66000.0
2010-05-06 14:05:00,13.24,13.25,13.22,13.22,184000.0,10.8895,10.8977,10.873,10.873,184000.0
2010-05-06 14:10:00,13.23,13.23,13.18,13.2,122400.0,10.8812,10.8812,10.8401,10.8566,122400.0
2010-05-06 14:15:00,13.21,13.22,13.15,13.16,203200.0,10.8648,10.873,10.8154,10.8237,203200.0
2010-05-06 14:20:00,13.14,13.17,13.11,13.17,270000.0,10.8072,10.8319,10.7825,10.8319,270000.0
2010-05-06 14:25:00,13.17,13.21,13.17,13.19,66000.0,10.8319,10.8648,10.8319,10.8483,66000.0
2010-05-06 14:30:00,13.19,13.21,13.15,13.16,154400.0,10.8483,10.8648,10.8154,10.8237,154400.0
2010-05-06 14:35:00,13.15,13.16,13.06,13.07,147200.0,10.8154,10.8237,10.7414,10.7496,147200.0
2010-05-06 14:40:00,13.06,13.07,12.81,12.84,410800.0,10.7414,10.7496,10.5358,10.5605,410800.0
2010-05-06 14:45:00,12.81,13.11,12.75,12.96,232000.0,10.5358,10.7825,10.4864,10.6592,232000.0
2010-05-06 14:50:00,12.96,13.33,12.96,13.33,217200.0,10.6592,10.9635,10.6592,10.9635,217200.0
2010-05-06 14:55:00,13.29,13.33,13.21,13.3,229600.0,10.9306,10.9635,10.8648,10.9388,229600.0
2010-05-06 15:00:00,13.3,13.32,13.2,13.27,272000.0,10.9388,10.9552,10.8566,10.9141,272000.0
2010-05-06 15:05:00,13.27,13.39,13.25,13.33,230000.0,10.9141,11.0128,10.8977,10.9635,230000.0
2010-05-06 15:10:00,13.31,13.32,13.13,13.18,118000.0,10.947,10.9552,10.799,10.8401,118000.0
2010-05-06 15:15:00,13.19,13.28,13.15,13.16,210000.0,10.8483,10.9224,10.8154,10.8237,210000.0
2010-05-06 15:20:00,13.15,13.17,13.02,13.07,196400.0,10.8154,10.8319,10.7085,10.7496,196400.0
2010-05-06 15:25:00,13.07,13.12,13.0,13.11,186000.0,10.7496,10.7908,10.6921,10.7825,186000.0
2010-05-06 15:30:00,13.12,13.22,13.11,13.2,185200.0,10.7908,10.873,10.7825,10.8566,185200.0
2010-05-06 15:35:00,13.21,13.26,13.18,13.21,236800.0,10.8648,10.9059,10.8401,10.8648,236800.0
2010-05-06 15:40:00,13.22,13.29,13.21,13.26,282800.0,10.873,10.9306,10.8648,10.9059,282800.0
2010-05-06 15:45:00,13.25,13.4,13.25,13.4,424000.0,10.8977,11.021,10.8977,11.021,424000.0
2010-05-06 15:50:00,13.39,13.39,13.33,13.34,372400.0,11.0128,11.0128,10.9635,10.9717,372400.0
2010-05-06 15:55:00,13.34,13.35,13.11,13.22,544000.0,10.9717,10.9799,10.7825,10.873,544000.0
2010-05-07 09:30:00,13.22,13.22,12.94,13.09,244000.0,10.873,10.873,10.6427,10.7661,244000.0
2010-05-07 09:35:00,13.06,13.21,13.06,13.21,122800.0,10.7414,10.8648,10.7414,10.8648,122800.0
2010-05-07 09:40:00,13.21,13.38,13.21,13.38,194400.0,10.8648,11.0046,10.8648,11.0046,194400.0
2010-05-07 09:45:00,13.38,13.4,13.31,13.35,224400.0,11.0046,11.021,10.947,10.9799,224400.0
2010-05-07 09:50:00,13.35,13.39,13.25,13.27,109200.0,10.9799,11.0128,10.8977,10.9141,109200.0
2010-05-07 09:55:00,13.26,13.26,13.17,13.18,76000.0,10.9059,10.9059,10.8319,10.8401,76000.0
2010-05-07 10:00:00,13.19,13.19,13.08,13.08,110400.0,10.8483,10.8483,10.7579,10.7579,110400.0
2010-05-07 10:05:00,13.08,13.18,13.05,13.11,229200.0,10.7579,10.8401,10.7332,10.7825,229200.0
2010-05-07 10:10:00,13.12,13.13,13.05,13.07,206000.0,10.7908,10.799,10.7332,10.7496,206000.0
2010-05-07 10:15:00,13.07,13.11,13.0,13.02,220400.0,10.7496,10.7825,10.6921,10.7085,220400.0
2010-05-07 10:20:00,13.02,13.02,12.93,12.94,176400.0,10.7085,10.7085,10.6345,10.6427,176400.0
2010-05-07 10:25:00,12.94,12.95,12.79,12.85,390800.0,10.6427,10.6509,10.5193,10.5687,390800.0
2010-05-07 10:30:00,12.86,12.93,12.84,12.87,187600.0,10.5769,10.6345,10.5605,10.5851,187600.0
2010-05-07 10:35:00,12.87,13.03,12.85,13.01,230400.0,10.5851,10.7167,10.5687,10.7003,230400.0
2010-05-07 10:40:00,13.02,13.02,12.89,12.92,245200.0,10.7085,10.7085,10.6016,10.6263,245200.0
2010-05-07 10:45:00,12.93,13.02,12.92,12.99,164400.0,10.6345,10.7085,10.6263,10.6838,164400.0
2010-05-07 10:50:00,12.98,13.07,12.97,13.07,129600.0,10.6756,10.7496,10.6674,10.7496,129600.0
2010-05-07 10:55:00,13.07,13.07,13.0,13.0,163200.0,10.7496,10.7496,10.6921,10.6921,163200.0
2010-05-07 11:00:00,13.0,13.05,12.96,13.03,216800.0,10.6921,10.7332,10.6592,10.7167,216800.0
2010-05-07 11:05:00,13.03,13.11,13.0,13.1,166400.0,10.7167,10.7825,10.6921,10.7743,166400.0
2010-05-07 11:10:00,13.1,13.14,13.09,13.11,89600.0,10.7743,10.8072,10.7661,10.7825,89600.0
2010-05-07 11:15:00,13.11,13.27,13.11,13.18,160800.0,10.7825,10.9141,10.7825,10.8401,160800.0
2010-05-07 11:20:00,13.19,13.2,13.13,13.15,36400.0,10.8483,10.8566,10.799,10.8154,36400.0
2010-05-07 11:25:00,13.14,13.14,13.05,13.07,42000.0,10.8072,10.8072,10.7332,10.7496,42000.0
2010-05-07 11:30:00,13.06,13.08,12.99,13.05,96400.0,10.7414,10.7579,10.6838,10.7332,96400.0
2010-05-07 11:35:00,13.05,13.1,13.02,13.03,132400.0,10.7332,10.7743,10.7085,10.7167,132400.0
2010-05-07 11:40:00,13.03,13.09,13.03,13.08,80000.0,10.7167,10.7661,10.7167,10.7579,80000.0
2010-05-07 11:45:00,13.08,13.16,13.08,13.13,144400.0,10.7579,10.8237,10.7579,10.799,144400.0
2010-05-07 11:50:00,13.13,13.15,13.09,13.15,123200.0,10.799,10.8154,10.7661,10.8154,123200.0
2010-05-07 11:55:00,13.13,13.15,13.11,13.15,60400.0,10.799,10.8154,10.7825,10.8154,60400.0
2010-05-07 12:00:00,13.15,13.16,13.11,13.14,61200.0,10.8154,10.8237,10.7825,10.8072,61200.0
2010-05-07 12:05:00,13.15,13.22,13.15,13.21,48800.0,10.8154,10.873,10.8154,10.8648,48800.0
2010-05-07 12:10:00,13.21,13.24,13.17,13.22,117600.0,10.8648,10.8895,10.8319,10.873,117600.0
2010-05-07 12:15:00,13.22,13.29,13.22,13.24,125200.0,10.873,10.9306,10.873,10.8895,125200.0
2010-05-07 12:20:00,13.24,13.25,13.18,13.18,112400.0,10.8895,10.8977,10.8401,10.8401,112400.0
2010-05-07 12:25:00,13.17,13.18,13.1,13.13,54800.0,10.8319,10.8401,10.7743,10.799,54800.0
2010-05-07 12:30:00,13.12,13.13,13.06,13.08,58400.0,10.7908,10.799,10.7414,10.7579,58400.0
2010-05-07 12:35:00,13.09,13.13,13.06,13.06,115600.0,10.7661,10.799,10.7414,10.7414,115600.0
2010-05-07 12:40:00,13.06,13.1,13.05,13.05,70800.0,10.7414,10.7743,10.7332,10.7332,70800.0
2010-05-07 12:45:00,13.06,13.1,13.05,13.09,78400.0,10.7414,10.7743,10.7332,10.7661,78400.0
2010-05-07 12:50:00,13.09,13.12,13.05,13.06,74800.0,10.7661,10.7908,10.7332,10.7414,74800.0
2010-05-07 12:55:00,13.06,13.1,13.05,13.06,47600.0,10.7414,10.7743,10.7332,10.7414,47600.0
2010-05-07 13:00:00,13.06,13.09,13.04,13.06,41200.0,10.7414,10.7661,10.725,10.7414,41200.0
2010-05-07 13:05:00,13.06,13.08,13.02,13.03,46400.0,10.7414,10.7579,10.7085,10.7167,46400.0
2010-05-07 13:10:00,13.02,13.05,12.98,12.99,342000.0,10.7085,10.7332,10.6756,10.6838,342000.0
2010-05-07 13:15:00,12.99,13.06,12.98,13.0,142000.0,10.6838,10.7414,10.6756,10.6921,142000.0
2010-05-07 13:20:00,13.01,13.02,12.98,12.98,94800.0,10.7003,10.7085,10.6756,10.6756,94800.0
2010-05-07 13:25:00,12.98,13.0,12.94,12.96,144400.0,10.6756,10.6921,10.6427,10.6592,144400.0
2010-05-07 13:30:00,12.96,13.01,12.95,13.01,81600.0,10.6592,10.7003,10.6509,10.7003,81600.0
2010-05-07 13:35:00,13.01,13.03,12.98,13.01,96000.0,10.7003,10.7167,10.6756,10.7003,96000.0
2010-05-07 13:40:00,13.0,13.07,13.0,13.06,60000.0,10.6921,10.7496,10.6921,10.7414,60000.0
2010-05-07 13:45:00,13.06,13.09,13.04,13.07,77200.0,10.7414,10.7661,10.725,10.7496,77200.0
2010-05-07 13:50:00,13.07,13.07,13.03,13.03,80800.0,10.7496,10.7496,10.7167,10.7167,80800.0
2010-05-07 13:55:00,13.02,13.05,13.0,13.02,118800.0,10.7085,10.7332,10.6921,10.7085,118800.0
2010-05-07 14:00:00,13.03,13.06,12.99,13.01,107600.0,10.7167,10.7414,10.6838,10.7003,107600.0
2010-05-07 14:05:00,13.0,13.04,12.98,12.99,133200.0,10.6921,10.725,10.6756,10.6838,133200.0
2010-05-07 14:10:00,12.99,13.01,12.95,12.95,50800.0,10.6838,10.7003,10.6509,10.6509,50800.0
2010-05-07 14:15:00,12.96,12.99,12.96,12.99,27600.0,10.6592,10.6838,10.6592,10.6838,27600.0
2010-05-07 14:20:00,12.99,13.0,12.96,12.96,47600.0,10.6838,10.6921,10.6592,10.6592,47600.0
2010-05-07 14:25:00,12.95,12.96,12.93,12.94,76400.0,10.6509,10.6592,10.6345,10.6427,76400.0
2010-05-07 14:30:00,12.94,12.96,12.92,12.96,81600.0,10.6427,10.6592,10.6263,10.6592,81600.0
2010-05-07 14:35:00,12.96,12.98,12.93,12.98,87200.0,10.6592,10.6756,10.6345,10.6756,87200.0
2010-05-07 14:40:00,12.97,13.0,12.96,12.97,206000.0,10.6674,10.6921,10.6592,10.6674,206000.0
2010-05-07 14:45:00,12.97,12.98,12.94,12.95,69200.0,10.6674,10.6756,10.6427,10.6509,69200.0
2010-05-07 14:50:00,12.94,12.94,12.9,12.93,86000.0,10.6427,10.6427,10.6098,10.6345,86000.0
2010-05-07 14:55:00,12.94,12.94,12.91,12.93,51600.0,10.6427,10.6427,10.618,10.6345,51600.0
2010-05-07 15:00:00,12.94,12.95,12.88,12.92,162400.0,10.6427,10.6509,10.5934,10.6263,162400.0
2010-05-07 15:05:00,12.91,12.93,12.85,12.85,162000.0,10.618,10.6345,10.5687,10.5687,162000.0
2010-05-07 15:10:00,12.86,12.87,12.83,12.85,188000.0,10.5769,10.5851,10.5522,10.5687,188000.0
2010-05-07 15:15:00,12.84,12.9,12.81,12.9,135600.0,10.5605,10.6098,10.5358,10.6098,135600.0
2010-05-07 15:20:00,12.9,12.93,12.88,12.92,162000.0,10.6098,10.6345,10.5934,10.6263,162000.0
2010-05-07 15:25:00,12.92,12.92,12.88,12.9,157600.0,10.6263,10.6263,10.5934,10.6098,157600.0
2010-05-07 15:30:00,12.9,12.91,12.85,12.87,207200.0,10.6098,10.618,10.5687,10.5851,207200.0
2010-05-07 15:35:00,12.87,12.9,12.86,12.87,162400.0,10.5851,10.6098,10.5769,10.5851,162400.0
2010-05-07 15:40:00,12.86,12.95,12.86,12.91,317600.0,10.5769,10.6509,10.5769,10.618,317600.0
2010-05-07 15:45:00,12.9,12.92,12.87,12.9,175600.0,10.6098,10.6263,10.5851,10.6098,175600.0
2010-05-07 15:50:00,12.9,12.9,12.87,12.87,223600.0,10.6098,10.6098,10.5851,10.5851,223600.0
2010-05-07 15:55:00,12.87,12.91,12.87,12.88,310000.0,10.5851,10.618,10.5851,10.5934,310000.0
2010-05-10 09:30:00,13.2,13.47,13.2,13.34,305200.0,10.8566,11.0786,10.8566,10.9717,305200.0
2010-05-10 09:35:00,13.37,13.37,13.3,13.32,160800.0,10.9964,10.9964,10.9388,10.9552,160800.0
2010-05-10 09:40:00,13.32,13.4,13.28,13.29,212000.0,10.9552,11.021,10.9224,10.9306,212000.0
2010-05-10 09:45:00,13.31,13.33,13.23,13.26,215600.0,10.947,10.9635,10.8812,10.9059,215600.0
2010-05-10 09:50:00,13.26,13.27,13.22,13.25,123600.0,10.9059,10.9141,10.873,10.8977,123600.0
2010-05-10 09:55:00,13.25,13.3,13.23,13.28,129200.0,10.8977,10.9388,10.8812,10.9224,129200.0
2010-05-10 10:00:00,13.28,13.29,13.25,13.29,71600.0,10.9224,10.9306,10.8977,10.9306,71600.0
2010-05-10 10:05:00,13.29,13.31,13.29,13.31,69600.0,10.9306,10.947,10.9306,10.947,69600.0
2010-05-10 10:10:00,13.31,13.34,13.3,13.33,123600.0,10.947,10.9717,10.9388,10.9635,123600.0
2010-05-10 10:15:00,13.33,13.34,13.3,13.3,85200.0,10.9635,10.9717,10.9388,10.9388,85200.0
2010-05-10 10:20:00,13.3,13.31,13.28,13.28,114800.0,10.9388,10.947,10.9224,10.9224,114800.0
2010-05-10 10:25:00,13.28,13.28,13.22,13.23,69600.0,10.9224,10.9224,10.873,10.8812,69600.0
2010-05-10 10:30:00,13.23,13.27,13.22,13.22,201200.0,10.8812,10.9141,10.873,10.873,201200.0
2010-05-10 10:35:00,13.22,13.24,13.19,13.24,91600.0,10.873,10.8895,10.8483,10.8895,91600.0
2010-05-10 10:40:00,13.24,13.26,13.2,13.2,76800.0,10.8895,10.9059,10.8566,10.8566,76800.0
2010-05-10 10:45:00,13.21,13.22,13.2,13.22,158000.0,10.8648,10.873,10.8566,10.873,158000.0
2010-05-10 10:50:00,13.22,13.25,13.2,13.25,83200.0,10.873,10.8977,10.8566,10.8977,83200.0
2010-05-10 10:55:00,13.26,13.26,13.23,13.26,134400.0,10.9059,10.9059,10.8812,10.9059,134400.0
2010-05-10 11:00:00,13.26,13.32,13.25,13.3,91200.0,10.9059,10.9552,10.8977,10.9388,91200.0
2010-05-10 11:05:00,13.31,13.31,13.24,13.24,182400.0,10.947,10.947,10.8895,10.8895,182400.0
2010-05-10 11:10:00,13.24,13.27,13.24,13.27,134000.0,10.8895,10.9141,10.8895,10.9141,134000.0
2010-05-10 11:15:00,13.27,13.28,13.26,13.27,81600.0,10.9141,10.9224,10.9059,10.9141,81600.0
2010-05-10 11:20:00,13.27,13.31,13.26,13.3,83600.0,10.9141,10.947,10.9059,10.9388,83600.0
2010-05-10 11:25:00,13.3,13.34,13.3,13.33,162000.0,10.9388,10.9717,10.9388,10.9635,162000.0
2010-05-10 11:30:00,13.33,13.34,13.32,13.34,75200.0,10.9635,10.9717,10.9552,10.9717,75200.0
2010-05-10 11:35:00,13.34,13.34,13.33,13.33,58800.0,10.9717,10.9717,10.9635,10.9635,58800.0
2010-05-10 11:40:00,13.34,13.35,13.33,13.35,54400.0,10.9717,10.9799,10.9635,10.9799,54400.0
2010-05-10 11:45:00,13.35,13.36,13.35,13.36,34400.0,10.9799,10.9881,10.9799,10.9881,34400.0
2010-05-10 11:50:00,13.36,13.38,13.36,13.38,76000.0,10.9881,11.0046,10.9881,11.0046,76000.0
2010-05-10 11:55:00,13.38,13.4,13.37,13.39,68400.0,11.0046,11.021,10.9964,11.0128,68400.0
2010-05-10 12:00:00,13.4,13.4,13.35,13.35,52000.0,11.021,11.021,10.9799,10.9799,52000.0
2010-05-10 12:05:00,13.35,13.35,13.34,13.34,29600.0,10.9799,10.9799,10.9717,10.9717,29600.0
2010-05-10 12:10:00,13.34,13.34,13.32,13.33,55200.0,10.9717,10.9717,10.9552,10.9635,55200.0
2010-05-10 12:15:00,13.33,13.33,13.31,13.32,35600.0,10.9635,10.9635,10.947,10.9552,35600.0
2010-05-10 12:20:00,13.31,13.33,13.31,13.31,33600.0,10.947,10.9635,10.947,10.947,33600.0
2010-05-10 12:25:00,13.31,13.32,13.31,13.31,35600.0,10.947,10.9552,10.947,10.947,35600.0
2010-05-10 12:30:00,13.31,13.31,13.29,13.29,84000.0,10.947,10.947,10.9306,10.9306,84000.0
2010-05-10 12:35:00,13.29,13.33,13.29,13.31,33600.0,10.9306,10.9635,10.9306,10.947,33600.0
2010-05-10 12:40:00,13.31,13.33,13.31,13.32,48000.0,10.947,10.9635,10.947,10.9552,48000.0
2010-05-10 12:45:00,13.32,13.33,13.31,13.32,18000.0,10.9552,10.9635,10.947,10.9552,18000.0
2010-05-10 12:50:00,13.32,13.33,13.31,13.33,44400.0,10.9552,10.9635,10.947,10.9635,44400.0
2010-05-10 12:55:00,13.33,13.34,13.31,13.31,30400.0,10.9635,10.9717,10.947,10.947,30400.0
2010-05-10 13:00:00,13.31,13.32,13.3,13.3,30000.0,10.947,10.9552,10.9388,10.9388,30000.0
2010-05-10 13:05:00,13.3,13.3,13.26,13.28,94000.0,10.9388,10.9388,10.9059,10.9224,94000.0
2010-05-10 13:10:00,13.27,13.28,13.24,13.24,92400.0,10.9141,10.9224,10.8895,10.8895,92400.0
2010-05-10 13:15:00,13.24,13.27,13.24,13.27,58800.0,10.8895,10.9141,10.8895,10.9141,58800.0
2010-05-10 13:20:00,13.26,13.29,13.26,13.27,37200.0,10.9059,10.9306,10.9059,10.9141,37200.0
2010-05-10 13:25:00,13.27,13.29,13.26,13.28,51200.0,10.9141,10.9306,10.9059,10.9224,51200.0
2010-05-10 13:30:00,13.29,13.3,13.27,13.3,57200.0,10.9306,10.9388,10.9141,10.9388,57200.0
2010-05-10 13:35:00,13.3,13.31,13.3,13.31,48400.0,10.9388,10.947,10.9388,10.947,48400.0
2010-05-10 13:40:00,13.31,13.31,13.27,13.27,53600.0,10.947,10.947,10.9141,10.9141,53600.0
2010-05-10 13:45:00,13.27,13.3,13.26,13.3,56800.0,10.9141,10.9388,10.9059,10.9388,56800.0
2010-05-10 13:50:00,13.3,13.3,13.29,13.3,99200.0,10.9388,10.9388,10.9306,10.9388,99200.0
2010-05-10 13:55:00,13.3,13.32,13.29,13.29,55200.0,10.9388,10.9552,10.9306,10.9306,55200.0
2010-05-10 14:00:00,13.29,13.3,13.26,13.3,67600.0,10.9306,10.9388,10.9059,10.9388,67600.0
2010-05-10 14:05:00,13.3,13.33,13.3,13.33,124400.0,10.9388,10.9635,10.9388,10.9635,124400.0
2010-05-10 14:10:00,13.33,13.34,13.32,13.34,66000.0,10.9635,10.9717,10.9552,10.9717,66000.0
2010-05-10 14:15:00,13.34,13.34,13.31,13.32,35600.0,10.9717,10.9717,10.947,10.9552,35600.0
2010-05-10 14:20:00,13.32,13.36,13.32,13.36,56800.0,10.9552,10.9881,10.9552,10.9881,56800.0
2010-05-10 14:25:00,13.37,13.37,13.35,13.35,38000.0,10.9964,10.9964,10.9799,10.9799,38000.0
2010-05-10 14:30:00,13.35,13.37,13.35,13.37,51600.0,10.9799,10.9964,10.9799,10.9964,51600.0
2010-05-10 14:35:00,13.37,13.38,13.33,13.33,60400.0,10.9964,11.0046,10.9635,10.9635,60400.0
2010-05-10 14:40:00,13.33,13.38,13.32,13.37,71200.0,10.9635,11.0046,10.9552,10.9964,71200.0
2010-05-10 14:45:00,13.37,13.38,13.36,13.37,35600.0,10.9964,11.0046,10.9881,10.9964,35600.0
2010-05-10 14:50:00,13.37,13.39,13.37,13.38,64800.0,10.9964,11.0128,10.9964,11.0046,64800.0
2010-05-10 14:55:00,13.38,13.4,13.38,13.4,47600.0,11.0046,11.021,11.0046,11.021,47600.0
2010-05-10 15:00:00,13.4,13.4,13.36,13.36,74800.0,11.021,11.021,10.9881,10.9881,74800.0
2010-05-10 15:05:00,13.36,13.37,13.33,13.33,78800.0,10.9881,10.9964,10.9635,10.9635,78800.0
2010-05-10 15:10:00,13.33,13.34,13.32,13.34,50400.0,10.9635,10.9717,10.9552,10.9717,50400.0
2010-05-10 15:15:00,13.33,13.35,13.32,13.34,92800.0,10.9635,10.9799,10.9552,10.9717,92800.0
2010-05-10 15:20:00,13.34,13.36,13.34,13.36,71600.0,10.9717,10.9881,10.9717,10.9881,71600.0
2010-05-10 15:25:00,13.36,13.37,13.36,13.37,79600.0,10.9881,10.9964,10.9881,10.9964,79600.0
2010-05-10 15:30:00,13.36,13.37,13.35,13.36,105200.0,10.9881,10.9964,10.9799,10.9881,105200.0
2010-05-10 15:35:00,13.36,13.38,13.35,13.37,194400.0,10.9881,11.0046,10.9799,10.9964,194400.0
2010-05-10 15:40:00,13.37,13.38,13.36,13.38,112800.0,10.9964,11.0046,10.9881,11.0046,112800.0
2010-05-10 15:45:00,13.38,13.4,13.38,13.38,257600.0,11.0046,11.021,11.0046,11.0046,257600.0
2010-05-10 15:50:00,13.38,13.44,13.38,13.43,282400.0,11.0046,11.0539,11.0046,11.0457,282400.0
2010-05-10 15:55:00,13.43,13.47,13.43,13.47,442000.0,11.0457,11.0786,11.0457,11.0786,442000.0
2010-05-11 09:30:00,13.21,13.44,13.18,13.43,183200.0,10.8648,11.0539,10.8401,11.0457,183200.0
2010-05-11 09:35:00,13.41,13.51,13.41,13.5,89600.0,11.0293,11.1115,11.0293,11.1033,89600.0
2010-05-11 09:40:00,13.51,13.51,13.43,13.47,220400.0,11.1115,11.1115,11.0457,11.0786,220400.0
2010-05-11 09:45:00,13.47,13.52,13.47,13.5,372800.0,11.0786,11.1197,11.0786,11.1033,372800.0
2010-05-11 09:50:00,13.5,13.55,13.5,13.51,160400.0,11.1033,11.1444,11.1033,11.1115,160400.0
2010-05-11 09:55:00,13.51,13.51,13.45,13.49,156400.0,11.1115,11.1115,11.0622,11.0951,156400.0
2010-05-11 10:00:00,13.48,13.49,13.43,13.44,162000.0,11.0868,11.0951,11.0457,11.0539,162000.0
2010-05-11 10:05:00,13.44,13.45,13.39,13.4,74400.0,11.0539,11.0622,11.0128,11.021,74400.0
2010-05-11 10:10:00,13.4,13.45,13.38,13.45,95600.0,11.021,11.0622,11.0046,11.0622,95600.0
2010-05-11 10:15:00,13.45,13.47,13.45,13.45,47600.0,11.0622,11.0786,11.0622,11.0622,47600.0
2010-05-11 10:20:00,13.44,13.46,13.43,13.43,67200.0,11.0539,11.0704,11.0457,11.0457,67200.0
2010-05-11 10:25:00,13.43,13.47,13.42,13.45,61200.0,11.0457,11.0786,11.0375,11.0622,61200.0
2010-05-11 10:30:00,13.44,13.44,13.42,13.44,36400.0,11.0539,11.0539,11.0375,11.0539,36400.0
2010-05-11 10:35:00,13.43,13.45,13.42,13.45,51600.0,11.0457,11.0622,11.0375,11.0622,51600.0
2010-05-11 10:40:00,13.45,13.47,13.42,13.44,44400.0,11.0622,11.0786,11.0375,11.0539,44400.0
2010-05-11 10:45:00,13.43,13.47,13.43,13.46,39600.0,11.0457,11.0786,11.0457,11.0704,39600.0
2010-05-11 10:50:00,13.46,13.46,13.42,13.42,43200.0,11.0704,11.0704,11.0375,11.0375,43200.0
2010-05-11 10:55:00,13.42,13.46,13.42,13.44,31200.0,11.0375,11.0704,11.0375,11.0539,31200.0
2010-05-11 11:00:00,13.44,13.47,13.44,13.47,33200.0,11.0539,11.0786,11.0539,11.0786,33200.0
2010-05-11 11:05:00,13.47,13.49,13.47,13.49,38000.0,11.0786,11.0951,11.0786,11.0951,38000.0
2010-05-11 11:10:00,13.49,13.52,13.49,13.52,33600.0,11.0951,11.1197,11.0951,11.1197,33600.0
2010-05-11 11:15:00,13.51,13.52,13.49,13.51,38000.0,11.1115,11.1197,11.0951,11.1115,38000.0
2010-05-11 11:20:00,13.52,13.52,13.47,13.47,41600.0,11.1197,11.1197,11.0786,11.0786,41600.0
2010-05-11 11:25:00,13.47,13.5,13.46,13.49,33600.0,11.0786,11.1033,11.0704,11.0951,33600.0
2010-05-11 11:30:00,13.49,13.49,13.46,13.49,35200.0,11.0951,11.0951,11.0704,11.0951,35200.0
2010-05-11 11:35:00,13.5,13.55,13.49,13.55,36000.0,11.1033,11.1444,11.0951,11.1444,36000.0
2010-05-11 11:40:00,13.54,13.56,13.53,13.53,40400.0,11.1362,11.1526,11.128,11.128,40400.0
2010-05-11 11:45:00,13.54,13.56,13.54,13.54,25600.0,11.1362,11.1526,11.1362,11.1362,25600.0
2010-05-11 11:50:00,13.53,13.56,13.53,13.56,32400.0,11.128,11.1526,11.128,11.1526,32400.0
2010-05-11 11:55:00,13.56,13.58,13.56,13.57,39600.0,11.1526,11.1691,11.1526,11.1609,39600.0
2010-05-11 12:00:00,13.57,13.61,13.57,13.59,67200.0,11.1609,11.1938,11.1609,11.1773,67200.0
2010-05-11 12:05:00,13.59,13.61,13.59,13.6,36800.0,11.1773,11.1938,11.1773,11.1855,36800.0
2010-05-11 12:10:00,13.6,13.61,13.59,13.59,36800.0,11.1855,11.1938,11.1773,11.1773,36800.0
2010-05-11 12:15:00,13.59,13.62,13.59,13.59,36400.0,11.1773,11.202,11.1773,11.1773,36400.0
2010-05-11 12:20:00,13.6,13.6,13.57,13.57,96800.0,11.1855,11.1855,11.1609,11.1609,96800.0
2010-05-11 12:25:00,13.57,13.59,13.56,13.59,31200.0,11.1609,11.1773,11.1526,11.1773,31200.0
2010-05-11 12:30:00,13.59,13.59,13.57,13.58,30000.0,11.1773,11.1773,11.1609,11.1691,30000.0
2010-05-11 12:35:00,13.57,13.58,13.57,13.58,26800.0,11.1609,11.1691,11.1609,11.1691,26800.0
2010-05-11 12:40:00,13.57,13.6,13.57,13.6,39200.0,11.1609,11.1855,11.1609,11.1855,39200.0
2010-05-11 12:45:00,13.59,13.61,13.59,13.6,50400.0,11.1773,11.1938,11.1773,11.1855,50400.0
2010-05-11 12:50:00,13.6,13.6,13.59,13.59,34400.0,11.1855,11.1855,11.1773,11.1773,34400.0
2010-05-11 12:55:00,13.59,13.61,13.59,13.6,28800.0,11.1773,11.1938,11.1773,11.1855,28800.0
2010-05-11 13:00:00,13.61,13.61,13.59,13.59,22000.0,11.1938,11.1938,11.1773,11.1773,22000.0
2010-05-11 13:05:00,13.59,13.6,13.59,13.6,32400.0,11.1773,11.1855,11.1773,11.1855,32400.0
2010-05-11 13:10:00,13.6,13.62,13.59,13.6,29600.0,11.1855,11.202,11.1773,11.1855,29600.0
2010-05-11 13:15:00,13.6,13.62,13.59,13.6,53200.0,11.1855,11.202,11.1773,11.1855,53200.0
2010-05-11 13:20:00,13.59,13.62,13.59,13.61,38400.0,11.1773,11.202,11.1773,11.1938,38400.0
2010-05-11 13:25:00,13.62,13.62,13.6,13.61,23200.0,11.202,11.202,11.1855,11.1938,23200.0
2010-05-11 13:30:00,13.61,13.64,13.61,13.63,38800.0,11.1938,11.2184,11.1938,11.2102,38800.0
2010-05-11 13:35:00,13.63,13.64,13.61,13.61,44000.0,11.2102,11.2184,11.1938,11.1938,44000.0
2010-05-11 13:40:00,13.62,13.65,13.61,13.64,78400.0,11.202,11.2267,11.1938,11.2184,78400.0
2010-05-11 13:45:00,13.65,13.68,13.64,13.66,118800.0,11.2267,11.2513,11.2184,11.2349,118800.0
2010-05-11 13:50:00,13.67,13.68,13.66,13.68,76400.0,11.2431,11.2513,11.2349,11.2513,76400.0
2010-05-11 13:55:00,13.68,13.68,13.66,13.66,36400.0,11.2513,11.2513,11.2349,11.2349,36400.0
2010-05-11 14:00:00,13.67,13.69,13.66,13.68,37600.0,11.2431,11.2596,11.2349,11.2513,37600.0
2010-05-11 14:05:00,13.68,13.69,13.67,13.67,41200.0,11.2513,11.2596,11.2431,11.2431,41200.0
2010-05-11 14:10:00,13.66,13.67,13.63,13.65,64400.0,11.2349,11.2431,11.2102,11.2267,64400.0
2010-05-11 14:15:00,13.65,13.65,13.6,13.62,77600.0,11.2267,11.2267,11.1855,11.202,77600.0
2010-05-11 14:20:00,13.62,13.65,13.61,13.63,29600.0,11.202,11.2267,11.1938,11.2102,29600.0
2010-05-11 14:25:00,13.64,13.64,13.62,13.62,24400.0,11.2184,11.2184,11.202,11.202,24400.0
2010-05-11 14:30:00,13.62,13.62,13.59,13.59,88800.0,11.202,11.202,11.1773,11.1773,88800.0
2010-05-11 14:35:00,13.59,13.6,13.58,13.59,40000.0,11.1773,11.1855,11.1691,11.1773,40000.0
2010-05-11 14:40:00,13.59,13.59,13.55,13.56,133200.0,11.1773,11.1773,11.1444,11.1526,133200.0
2010-05-11 14:45:00,13.56,13.59,13.56,13.59,120400.0,11.1526,11.1773,11.1526,11.1773,120400.0
2010-05-11 14:50:00,13.59,13.61,13.58,13.61,58000.0,11.1773,11.1938,11.1691,11.1938,58000.0
2010-05-11 14:55:00,13.62,13.62,13.57,13.57,41200.0,11.202,11.202,11.1609,11.1609,41200.0
2010-05-11 15:00:00,13.57,13.58,13.52,13.54,154800.0,11.1609,11.1691,11.1197,11.1362,154800.0
2010-05-11 15:05:00,13.54,13.56,13.54,13.54,67200.0,11.1362,11.1526,11.1362,11.1362,67200.0
2010-05-11 15:10:00,13.55,13.56,13.53,13.56,62800.0,11.1444,11.1526,11.128,11.1526,62800.0
2010-05-11 15:15:00,13.55,13.56,13.52,13.53,100400.0,11.1444,11.1526,11.1197,11.128,100400.0
2010-05-11 15:20:00,13.52,13.54,13.51,13.54,57200.0,11.1197,11.1362,11.1115,11.1362,57200.0
2010-05-11 15:25:00,13.54,13.56,13.53,13.56,71200.0,11.1362,11.1526,11.128,11.1526,71200.0
2010-05-11 15:30:00,13.56,13.56,13.53,13.54,102000.0,11.1526,11.1526,11.128,11.1362,102000.0
2010-05-11 15:35:00,13.54,13.59,13.54,13.59,95600.0,11.1362,11.1773,11.1362,11.1773,95600.0
2010-05-11 15:40:00,13.59,13.59,13.55,13.56,128000.0,11.1773,11.1773,11.1444,11.1526,128000.0
2010-05-11 15:45:00,13.56,13.58,13.55,13.55,142800.0,11.1526,11.1691,11.1444,11.1444,142800.0
2010-05-11 15:50:00,13.55,13.56,13.52,13.54,178400.0,11.1444,11.1526,11.1197,11.1362,178400.0
2010-05-11 15:55:00,13.54,13.54,13.51,13.51,195200.0,11.1362,11.1362,11.1115,11.1115,195200.0
2010-05-12 09:30:00,13.51,13.58,13.43,13.44,91600.0,11.1115,11.1691,11.0457,11.0539,91600.0
2010-05-12 09:35:00,13.45,13.56,13.43,13.52,54400.0,11.0622,11.1526,11.0457,11.1197,54400.0
2010-05-12 09:40:00,13.53,13.53,13.5,13.52,29600.0,11.128,11.128,11.1033,11.1197,29600.0
2010-05-12 09:45:00,13.52,13.53,13.51,13.52,70000.0,11.1197,11.128,11.1115,11.1197,70000.0
2010-05-12 09:50:00,13.52,13.54,13.5,13.51,146400.0,11.1197,11.1362,11.1033,11.1115,146400.0
2010-05-12 09:55:00,13.49,13.5,13.44,13.49,125200.0,11.0951,11.1033,11.0539,11.0951,125200.0
2010-05-12 10:00:00,13.49,13.49,13.45,13.46,43200.0,11.0951,11.0951,11.0622,11.0704,43200.0
2010-05-12 10:05:00,13.47,13.49,13.43,13.48,90000.0,11.0786,11.0951,11.0457,11.0868,90000.0
2010-05-12 10:10:00,13.48,13.49,13.47,13.47,21600.0,11.0868,11.0951,11.0786,11.0786,21600.0
2010-05-12 10:15:00,13.47,13.49,13.47,13.48,34000.0,11.0786,11.0951,11.0786,11.0868,34000.0
2010-05-12 10:20:00,13.49,13.52,13.49,13.5,57600.0,11.0951,11.1197,11.0951,11.1033,57600.0
2010-05-12 10:25:00,13.49,13.5,13.49,13.5,36800.0,11.0951,11.1033,11.0951,11.1033,36800.0
2010-05-12 10:30:00,13.5,13.5,13.47,13.48,58400.0,11.1033,11.1033,11.0786,11.0868,58400.0
2010-05-12 10:35:00,13.48,13.48,13.45,13.45,30800.0,11.0868,11.0868,11.0622,11.0622,30800.0
2010-05-12 10:40:00,13.46,13.47,13.45,13.46,19200.0,11.0704,11.0786,11.0622,11.0704,19200.0
2010-05-12 10:45:00,13.47,13.48,13.46,13.46,21600.0,11.0786,11.0868,11.0704,11.0704,21600.0
2010-05-12 10:50:00,13.46,13.46,13.45,13.45,38000.0,11.0704,11.0704,11.0622,11.0622,38000.0
2010-05-12 10:55:00,13.45,13.47,13.44,13.47,26800.0,11.0622,11.0786,11.0539,11.0786,26800.0
2010-05-12 11:00:00,13.47,13.51,13.46,13.49,22400.0,11.0786,11.1115,11.0704,11.0951,22400.0
2010-05-12 11:05:00,13.49,13.52,13.49,13.51,27200.0,11.0951,11.1197,11.0951,11.1115,27200.0
2010-05-12 11:10:00,13.51,13.52,13.48,13.49,55600.0,11.1115,11.1197,11.0868,11.0951,55600.0
2010-05-12 11:15:00,13.49,13.5,13.47,13.5,23200.0,11.0951,11.1033,11.0786,11.1033,23200.0
2010-05-12 11:20:00,13.5,13.5,13.47,13.47,30400.0,11.1033,11.1033,11.0786,11.0786,30400.0
2010-05-12 11:25:00,13.47,13.49,13.46,13.47,22800.0,11.0786,11.0951,11.0704,11.0786,22800.0
2010-05-12 11:30:00,13.47,13.49,13.47,13.48,30800.0,11.0786,11.0951,11.0786,11.0868,30800.0
2010-05-12 11:35:00,13.48,13.5,13.48,13.5,15600.0,11.0868,11.1033,11.0868,11.1033,15600.0
2010-05-12 11:40:00,13.5,13.51,13.49,13.5,28800.0,11.1033,11.1115,11.0951,11.1033,28800.0
2010-05-12 11:45:00,13.51,13.52,13.49,13.5,24800.0,11.1115,11.1197,11.0951,11.1033,24800.0
2010-05-12 11:50:00,13.5,13.52,13.49,13.51,33600.0,11.1033,11.1197,11.0951,11.1115,33600.0
2010-05-12 11:55:00,13.51,13.55,13.51,13.55,48800.0,11.1115,11.1444,11.1115,11.1444,48800.0
2010-05-12 12:00:00,13.55,13.56,13.55,13.55,42000.0,11.1444,11.1526,11.1444,11.1444,42000.0
2010-05-12 12:05:00,13.55,13.57,13.55,13.56,28000.0,11.1444,11.1609,11.1444,11.1526,28000.0
2010-05-12 12:10:00,13.56,13.58,13.56,13.56,21200.0,11.1526,11.1691,11.1526,11.1526,21200.0
2010-05-12 12:15:00,13.56,13.58,13.56,13.58,18400.0,11.1526,11.1691,11.1526,11.1691,18400.0
2010-05-12 12:20:00,13.57,13.57,13.56,13.56,32000.0,11.1609,11.1609,11.1526,11.1526,32000.0
2010-05-12 12:25:00,13.56,13.58,13.55,13.57,36000.0,11.1526,11.1691,11.1444,11.1609,36000.0
2010-05-12 12:30:00,13.58,13.59,13.56,13.56,20800.0,11.1691,11.1773,11.1526,11.1526,20800.0
2010-05-12 12:35:00,13.56,13.56,13.53,13.54,51200.0,11.1526,11.1526,11.128,11.1362,51200.0
2010-05-12 12:40:00,13.54,13.54,13.52,13.52,44000.0,11.1362,11.1362,11.1197,11.1197,44000.0
2010-05-12 12:45:00,13.53,13.53,13.51,13.52,40800.0,11.128,11.128,11.1115,11.1197,40800.0
2010-05-12 12:50:00,13.52,13.52,13.51,13.51,21600.0,11.1197,11.1197,11.1115,11.1115,21600.0
2010-05-12 12:55:00,13.51,13.53,13.51,13.52,38800.0,11.1115,11.128,11.1115,11.1197,38800.0
2010-05-12 13:00:00,13.52,13.54,13.52,13.52,23200.0,11.1197,11.1362,11.1197,11.1197,23200.0
2010-05-12 13:05:00,13.52,13.54,13.52,13.53,35200.0,11.1197,11.1362,11.1197,11.128,35200.0
2010-05-12 13:10:00,13.53,13.54,13.52,13.54,38800.0,11.128,11.1362,11.1197,11.1362,38800.0
2010-05-12 13:15:00,13.55,13.56,13.54,13.54,135600.0,11.1444,11.1526,11.1362,11.1362,135600.0
2010-05-12 13:20:00,13.54,13.54,13.52,13.52,61600.0,11.1362,11.1362,11.1197,11.1197,61600.0
2010-05-12 13:25:00,13.51,13.53,13.5,13.53,79200.0,11.1115,11.128,11.1033,11.128,79200.0
2010-05-12 13:30:00,13.53,13.56,13.53,13.55,26000.0,11.128,11.1526,11.128,11.1444,26000.0
2010-05-12 13:35:00,13.54,13.55,13.53,13.53,42800.0,11.1362,11.1444,11.128,11.128,42800.0
2010-05-12 13:40:00,13.53,13.53,13.5,13.52,46000.0,11.128,11.128,11.1033,11.1197,46000.0
2010-05-12 13:45:00,13.52,13.55,13.52,13.54,40800.0,11.1197,11.1444,11.1197,11.1362,40800.0
2010-05-12 13:50:00,13.54,13.55,13.53,13.53,32800.0,11.1362,11.1444,11.128,11.128,32800.0
2010-05-12 13:55:00,13.53,13.53,13.51,13.51,51600.0,11.128,11.128,11.1115,11.1115,51600.0
2010-05-12 14:00:00,13.51,13.53,13.51,13.51,98000.0,11.1115,11.128,11.1115,11.1115,98000.0
2010-05-12 14:05:00,13.51,13.52,13.49,13.49,60400.0,11.1115,11.1197,11.0951,11.0951,60400.0
2010-05-12 14:10:00,13.5,13.51,13.49,13.5,56800.0,11.1033,11.1115,11.0951,11.1033,56800.0
2010-05-12 14:15:00,13.51,13.53,13.5,13.52,69200.0,11.1115,11.128,11.1033,11.1197,69200.0
2010-05-12 14:20:00,13.51,13.53,13.51,13.53,55200.0,11.1115,11.128,11.1115,11.128,55200.0
2010-05-12 14:25:00,13.53,13.54,13.52,13.53,32400.0,11.128,11.1362,11.1197,11.128,32400.0
2010-05-12 14:30:00,13.54,13.56,13.54,13.56,42800.0,11.1362,11.1526,11.1362,11.1526,42800.0
2010-05-12 14:35:00,13.56,13.56,13.55,13.56,45600.0,11.1526,11.1526,11.1444,11.1526,45600.0
2010-05-12 14:40:00,13.56,13.57,13.55,13.56,54400.0,11.1526,11.1609,11.1444,11.1526,54400.0
2010-05-12 14:45:00,13.56,13.57,13.55,13.55,61200.0,11.1526,11.1609,11.1444,11.1444,61200.0
2010-05-12 14:50:00,13.55,13.56,13.53,13.54,51200.0,11.1444,11.1526,11.128,11.1362,51200.0
2010-05-12 14:55:00,13.54,13.55,13.53,13.53,34800.0,11.1362,11.1444,11.128,11.128,34800.0
2010-05-12 15:00:00,13.54,13.55,13.53,13.54,84400.0,11.1362,11.1444,11.128,11.1362,84400.0
2010-05-12 15:05:00,13.54,13.56,13.54,13.55,57600.0,11.1362,11.1526,11.1362,11.1444,57600.0
2010-05-12 15:10:00,13.55,13.55,13.54,13.55,58800.0,11.1444,11.1444,11.1362,11.1444,58800.0
2010-05-12 15:15:00,13.55,13.56,13.54,13.54,70800.0,11.1444,11.1526,11.1362,11.1362,70800.0
2010-05-12 15:20:00,13.55,13.56,13.54,13.55,34800.0,11.1444,11.1526,11.1362,11.1444,34800.0
2010-05-12 15:25:00,13.55,13.58,13.55,13.55,100000.0,11.1444,11.1691,11.1444,11.1444,100000.0
2010-05-12 15:30:00,13.54,13.56,13.54,13.54,104400.0,11.1362,11.1526,11.1362,11.1362,104400.0
2010-05-12 15:35:00,13.54,13.55,13.52,13.52,155200.0,11.1362,11.1444,11.1197,11.1197,155200.0
2010-05-12 15:40:00,13.52,13.54,13.51,13.52,86400.0,11.1197,11.1362,11.1115,11.1197,86400.0
2010-05-12 15:45:00,13.53,13.57,13.53,13.56,138800.0,11.128,11.1609,11.128,11.1526,138800.0
2010-05-12 15:50:00,13.56,13.58,13.55,13.56,215200.0,11.1526,11.1691,11.1444,11.1526,215200.0
2010-05-12 15:55:00,13.56,13.56,13.53,13.56,414800.0,11.1526,11.1526,11.128,11.1526,414800.0
2010-05-13 09:30:00,13.54,13.54,13.4,13.42,113600.0,11.1362,11.1362,11.021,11.0375,113600.0
2010-05-13 09:35:00,13.42,13.54,13.41,13.46,150800.0,11.0375,11.1362,11.0293,11.0704,150800.0
2010-05-13 09:40:00,13.48,13.49,13.42,13.47,59200.0,11.0868,11.0951,11.0375,11.0786,59200.0
2010-05-13 09:45:00,13.47,13.5,13.47,13.5,44800.0,11.0786,11.1033,11.0786,11.1033,44800.0
2010-05-13 09:50:00,13.5,13.5,13.45,13.47,38800.0,11.1033,11.1033,11.0622,11.0786,38800.0
2010-05-13 09:55:00,13.47,13.49,13.45,13.45,41600.0,11.0786,11.0951,11.0622,11.0622,41600.0
2010-05-13 10:00:00,13.44,13.52,13.44,13.51,37600.0,11.0539,11.1197,11.0539,11.1115,37600.0
2010-05-13 10:05:00,13.51,13.51,13.43,13.46,58800.0,11.1115,11.1115,11.0457,11.0704,58800.0
2010-05-13 10:10:00,13.46,13.46,13.39,13.41,59200.0,11.0704,11.0704,11.0128,11.0293,59200.0
2010-05-13 10:15:00,13.41,13.47,13.41,13.47,34000.0,11.0293,11.0786,11.0293,11.0786,34000.0
2010-05-13 10:20:00,13.47,13.48,13.47,13.48,21200.0,11.0786,11.0868,11.0786,11.0868,21200.0
2010-05-13 10:25:00,13.48,13.48,13.46,13.47,24800.0,11.0868,11.0868,11.0704,11.0786,24800.0
2010-05-13 10:30:00,13.47,13.47,13.44,13.45,52400.0,11.0786,11.0786,11.0539,11.0622,52400.0
2010-05-13 10:35:00,13.45,13.49,13.44,13.49,34400.0,11.0622,11.0951,11.0539,11.0951,34400.0
2010-05-13 10:40:00,13.5,13.52,13.5,13.52,40800.0,11.1033,11.1197,11.1033,11.1197,40800.0
2010-05-13 10:45:00,13.52,13.53,13.51,13.52,85600.0,11.1197,11.128,11.1115,11.1197,85600.0
2010-05-13 10:50:00,13.52,13.53,13.5,13.52,73200.0,11.1197,11.128,11.1033,11.1197,73200.0
2010-05-13 10:55:00,13.52,13.52,13.49,13.49,57200.0,11.1197,11.1197,11.0951,11.0951,57200.0
2010-05-13 11:00:00,13.48,13.49,13.44,13.47,45600.0,11.0868,11.0951,11.0539,11.0786,45600.0
2010-05-13 11:05:00,13.48,13.49,13.45,13.46,49600.0,11.0868,11.0951,11.0622,11.0704,49600.0
2010-05-13 11:10:00,13.46,13.49,13.46,13.49,36800.0,11.0704,11.0951,11.0704,11.0951,36800.0
2010-05-13 11:15:00,13.5,13.52,13.49,13.52,38000.0,11.1033,11.1197,11.0951,11.1197,38000.0
2010-05-13 11:20:00,13.52,13.54,13.5,13.53,48800.0,11.1197,11.1362,11.1033,11.128,48800.0
2010-05-13 11:25:00,13.53,13.53,13.52,13.52,15200.0,11.128,11.128,11.1197,11.1197,15200.0
2010-05-13 11:30:00,13.51,13.52,13.49,13.51,28400.0,11.1115,11.1197,11.0951,11.1115,28400.0
2010-05-13 11:35:00,13.51,13.51,13.49,13.51,28400.0,11.1115,11.1115,11.0951,11.1115,28400.0
2010-05-13 11:40:00,13.5,13.5,13.47,13.49,34800.0,11.1033,11.1033,11.0786,11.0951,34800.0
2010-05-13 11:45:00,13.47,13.5,13.47,13.5,16000.0,11.0786,11.1033,11.0786,11.1033,16000.0
2010-05-13 11:50:00,13.5,13.51,13.48,13.48,60400.0,11.1033,11.1115,11.0868,11.0868,60400.0
2010-05-13 11:55:00,13.49,13.49,13.45,13.47,33600.0,11.0951,11.0951,11.0622,11.0786,33600.0
2010-05-13 12:00:00,13.47,13.5,13.46,13.5,70400.0,11.0786,11.1033,11.0704,11.1033,70400.0
2010-05-13 12:05:00,13.5,13.51,13.49,13.5,38800.0,11.1033,11.1115,11.0951,11.1033,38800.0
2010-05-13 12:10:00,13.51,13.51,13.49,13.5,24400.0,11.1115,11.1115,11.0951,11.1033,24400.0
2010-05-13 12:15:00,13.49,13.5,13.47,13.48,38800.0,11.0951,11.1033,11.0786,11.0868,38800.0
2010-05-13 12:20:00,13.49,13.49,13.47,13.47,16800.0,11.0951,11.0951,11.0786,11.0786,16800.0
2010-05-13 12:25:00,13.47,13.48,13.46,13.48,16400.0,11.0786,11.0868,11.0704,11.0868,16400.0
2010-05-13 12:30:00,13.48,13.49,13.48,13.49,12400.0,11.0868,11.0951,11.0868,11.0951,12400.0
2010-05-13 12:35:00,13.5,13.51,13.49,13.5,22000.0,11.1033,11.1115,11.0951,11.1033,22000.0
2010-05-13 12:40:00,13.5,13.52,13.49,13.52,36800.0,11.1033,11.1197,11.0951,11.1197,36800.0
2010-05-13 12:45:00,13.52,13.54,13.51,13.54,56800.0,11.1197,11.1362,11.1115,11.1362,56800.0
2010-05-13 12:50:00,13.54,13.54,13.53,13.53,49200.0,11.1362,11.1362,11.128,11.128,49200.0
2010-05-13 12:55:00,13.53,13.53,13.51,13.51,37200.0,11.128,11.128,11.1115,11.1115,37200.0
2010-05-13 13:00:00,13.51,13.51,13.5,13.51,16000.0,11.1115,11.1115,11.1033,11.1115,16000.0
2010-05-13 13:05:00,13.51,13.51,13.49,13.5,10400.0,11.1115,11.1115,11.0951,11.1033,10400.0
2010-05-13 13:10:00,13.5,13.52,13.49,13.51,19200.0,11.1033,11.1197,11.0951,11.1115,19200.0
2010-05-13 13:15:00,13.51,13.52,13.51,13.52,26800.0,11.1115,11.1197,11.1115,11.1197,26800.0
2010-05-13 13:20:00,13.52,13.53,13.52,13.53,21600.0,11.1197,11.128,11.1197,11.128,21600.0
2010-05-13 13:25:00,13.53,13.53,13.51,13.52,11200.0,11.128,11.128,11.1115,11.1197,11200.0
2010-05-13 13:30:00,13.52,13.54,13.52,13.54,28000.0,11.1197,11.1362,11.1197,11.1362,28000.0
2010-05-13 13:35:00,13.54,13.56,13.53,13.53,88800.0,11.1362,11.1526,11.128,11.128,88800.0
2010-05-13 13:40:00,13.53,13.54,13.49,13.49,52400.0,11.128,11.1362,11.0951,11.0951,52400.0
2010-05-13 13:45:00,13.49,13.5,13.45,13.45,160400.0,11.0951,11.1033,11.0622,11.0622,160400.0
2010-05-13 13:50:00,13.45,13.46,13.44,13.45,52000.0,11.0622,11.0704,11.0539,11.0622,52000.0
2010-05-13 13:55:00,13.45,13.45,13.42,13.42,28400.0,11.0622,11.0622,11.0375,11.0375,28400.0
2010-05-13 14:00:00,13.42,13.43,13.41,13.41,105600.0,11.0375,11.0457,11.0293,11.0293,105600.0
2010-05-13 14:05:00,13.41,13.43,13.4,13.4,64400.0,11.0293,11.0457,11.021,11.021,64400.0
2010-05-13 14:10:00,13.4,13.41,13.4,13.41,21600.0,11.021,11.0293,11.021,11.0293,21600.0
2010-05-13 14:15:00,13.41,13.41,13.38,13.39,46800.0,11.0293,11.0293,11.0046,11.0128,46800.0
2010-05-13 14:20:00,13.39,13.39,13.35,13.37,131200.0,11.0128,11.0128,10.9799,10.9964,131200.0
2010-05-13 14:25:00,13.37,13.38,13.37,13.38,57200.0,10.9964,11.0046,10.9964,11.0046,57200.0
2010-05-13 14:30:00,13.37,13.37,13.36,13.37,30000.0,10.9964,10.9964,10.9881,10.9964,30000.0
2010-05-13 14:35:00,13.36,13.37,13.35,13.37,40400.0,10.9881,10.9964,10.9799,10.9964,40400.0
2010-05-13 14:40:00,13.37,13.37,13.34,13.35,48000.0,10.9964,10.9964,10.9717,10.9799,48000.0
2010-05-13 14:45:00,13.35,13.35,13.32,13.32,125600.0,10.9799,10.9799,10.9552,10.9552,125600.0
2010-05-13 14:50:00,13.32,13.32,13.27,13.27,160000.0,10.9552,10.9552,10.9141,10.9141,160000.0
2010-05-13 14:55:00,13.28,13.28,13.25,13.27,202000.0,10.9224,10.9224,10.8977,10.9141,202000.0
2010-05-13 15:00:00,13.28,13.33,13.27,13.32,67200.0,10.9224,10.9635,10.9141,10.9552,67200.0
2010-05-13 15:05:00,13.33,13.34,13.31,13.31,65600.0,10.9635,10.9717,10.947,10.947,65600.0
2010-05-13 15:10:00,13.31,13.31,13.26,13.27,108800.0,10.947,10.947,10.9059,10.9141,108800.0
2010-05-13 15:15:00,13.26,13.27,13.22,13.22,171600.0,10.9059,10.9141,10.873,10.873,171600.0
2010-05-13 15:20:00,13.22,13.24,13.21,13.22,114400.0,10.873,10.8895,10.8648,10.873,114400.0
2010-05-13 15:25:00,13.22,13.23,13.2,13.22,87200.0,10.873,10.8812,10.8566,10.873,87200.0
2010-05-13 15:30:00,13.22,13.22,13.18,13.18,97200.0,10.873,10.873,10.8401,10.8401,97200.0
2010-05-13 15:35:00,13.18,13.2,13.15,13.17,168800.0,10.8401,10.8566,10.8154,10.8319,168800.0
2010-05-13 15:40:00,13.17,13.17,13.14,13.15,174400.0,10.8319,10.8319,10.8072,10.8154,174400.0
2010-05-13 15:45:00,13.15,13.21,13.15,13.2,130400.0,10.8154,10.8648,10.8154,10.8566,130400.0
2010-05-13 15:50:00,13.21,13.24,13.21,13.21,267600.0,10.8648,10.8895,10.8648,10.8648,267600.0
2010-05-13 15:55:00,13.21,13.21,13.16,13.19,370800.0,10.8648,10.8648,10.8237,10.8483,370800.0
2010-05-14 09:30:00,13.13,13.13,13.07,13.13,110800.0,10.799,10.799,10.7496,10.799,110800.0
2010-05-14 09:35:00,13.13,13.17,13.05,13.09,137600.0,10.799,10.8319,10.7332,10.7661,137600.0
2010-05-14 09:40:00,13.09,13.1,13.0,13.01,79200.0,10.7661,10.7743,10.6921,10.7003,79200.0
2010-05-14 09:45:00,13.02,13.04,12.99,12.99,127600.0,10.7085,10.725,10.6838,10.6838,127600.0
2010-05-14 09:50:00,12.99,13.06,12.99,13.04,184000.0,10.6838,10.7414,10.6838,10.725,184000.0
2010-05-14 09:55:00,13.05,13.07,13.03,13.05,84400.0,10.7332,10.7496,10.7167,10.7332,84400.0
2010-05-14 10:00:00,13.04,13.04,13.0,13.0,58400.0,10.725,10.725,10.6921,10.6921,58400.0
2010-05-14 10:05:00,13.01,13.07,13.01,13.07,80400.0,10.7003,10.7496,10.7003,10.7496,80400.0
2010-05-14 10:10:00,13.07,13.11,13.07,13.11,80400.0,10.7496,10.7825,10.7496,10.7825,80400.0
2010-05-14 10:15:00,13.11,13.13,13.09,13.09,72800.0,10.7825,10.799,10.7661,10.7661,72800.0
2010-05-14 10:20:00,13.1,13.16,13.09,13.16,50800.0,10.7743,10.8237,10.7661,10.8237,50800.0
2010-05-14 10:25:00,13.16,13.16,13.11,13.13,96800.0,10.8237,10.8237,10.7825,10.799,96800.0
2010-05-14 10:30:00,13.13,13.15,13.12,13.12,96400.0,10.799,10.8154,10.7908,10.7908,96400.0
2010-05-14 10:35:00,13.12,13.13,13.09,13.11,79200.0,10.7908,10.799,10.7661,10.7825,79200.0
2010-05-14 10:40:00,13.11,13.14,13.09,13.13,46800.0,10.7825,10.8072,10.7661,10.799,46800.0
2010-05-14 10:45:00,13.13,13.15,13.13,13.14,220800.0,10.799,10.8154,10.799,10.8072,220800.0
2010-05-14 10:50:00,13.13,13.18,13.13,13.17,290800.0,10.799,10.8401,10.799,10.8319,290800.0
2010-05-14 10:55:00,13.17,13.19,13.16,13.19,100800.0,10.8319,10.8483,10.8237,10.8483,100800.0
2010-05-14 11:00:00,13.18,13.19,13.13,13.13,43600.0,10.8401,10.8483,10.799,10.799,43600.0
2010-05-14 11:05:00,13.14,13.15,13.1,13.1,112400.0,10.8072,10.8154,10.7743,10.7743,112400.0
2010-05-14 11:10:00,13.1,13.12,13.06,13.12,60800.0,10.7743,10.7908,10.7414,10.7908,60800.0
2010-05-14 11:15:00,13.13,13.13,13.07,13.08,62000.0,10.799,10.799,10.7496,10.7579,62000.0
2010-05-14 11:20:00,13.08,13.09,13.04,13.06,60000.0,10.7579,10.7661,10.725,10.7414,60000.0
2010-05-14 11:25:00,13.06,13.1,13.03,13.03,41200.0,10.7414,10.7743,10.7167,10.7167,41200.0
2010-05-14 11:30:00,13.03,13.06,13.03,13.06,22800.0,10.7167,10.7414,10.7167,10.7414,22800.0
2010-05-14 11:35:00,13.06,13.09,13.05,13.08,31600.0,10.7414,10.7661,10.7332,10.7579,31600.0
2010-05-14 11:40:00,13.08,13.09,13.06,13.09,33600.0,10.7579,10.7661,10.7414,10.7661,33600.0
2010-05-14 11:45:00,13.09,13.1,13.08,13.09,33200.0,10.7661,10.7743,10.7579,10.7661,33200.0
2010-05-14 11:50:00,13.1,13.1,13.06,13.08,38000.0,10.7743,10.7743,10.7414,10.7579,38000.0
2010-05-14 11:55:00,13.07,13.07,13.05,13.07,46400.0,10.7496,10.7496,10.7332,10.7496,46400.0
2010-05-14 12:00:00,13.07,13.08,13.05,13.06,61200.0,10.7496,10.7579,10.7332,10.7414,61200.0
2010-05-14 12:05:00,13.06,13.06,13.02,13.03,80400.0,10.7414,10.7414,10.7085,10.7167,80400.0
2010-05-14 12:10:00,13.03,13.06,13.02,13.04,49600.0,10.7167,10.7414,10.7085,10.725,49600.0
2010-05-14 12:15:00,13.03,13.06,13.03,13.06,27600.0,10.7167,10.7414,10.7167,10.7414,27600.0
2010-05-14 12:20:00,13.06,13.07,13.04,13.07,38000.0,10.7414,10.7496,10.725,10.7496,38000.0
2010-05-14 12:25:00,13.08,13.08,13.05,13.05,131600.0,10.7579,10.7579,10.7332,10.7332,131600.0
2010-05-14 12:30:00,13.05,13.06,13.03,13.04,48800.0,10.7332,10.7414,10.7167,10.725,48800.0
2010-05-14 12:35:00,13.03,13.06,13.03,13.04,44400.0,10.7167,10.7414,10.7167,10.725,44400.0
2010-05-14 12:40:00,13.05,13.06,13.03,13.04,54000.0,10.7332,10.7414,10.7167,10.725,54000.0
2010-05-14 12:45:00,13.03,13.04,13.01,13.03,65200.0,10.7167,10.725,10.7003,10.7167,65200.0
2010-05-14 12:50:00,13.03,13.07,13.03,13.07,42800.0,10.7167,10.7496,10.7167,10.7496,42800.0
2010-05-14 12:55:00,13.07,13.09,13.06,13.09,31600.0,10.7496,10.7661,10.7414,10.7661,31600.0
2010-05-14 13:00:00,13.1,13.11,13.07,13.08,43200.0,10.7743,10.7825,10.7496,10.7579,43200.0
2010-05-14 13:05:00,13.08,13.11,13.08,13.09,28000.0,10.7579,10.7825,10.7579,10.7661,28000.0
2010-05-14 13:10:00,13.1,13.12,13.1,13.11,24000.0,10.7743,10.7908,10.7743,10.7825,24000.0
2010-05-14 13:15:00,13.11,13.11,13.06,13.07,23600.0,10.7825,10.7825,10.7414,10.7496,23600.0
2010-05-14 13:20:00,13.07,13.09,13.07,13.09,29600.0,10.7496,10.7661,10.7496,10.7661,29600.0
2010-05-14 13:25:00,13.09,13.09,13.07,13.08,19600.0,10.7661,10.7661,10.7496,10.7579,19600.0
2010-05-14 13:30:00,13.08,13.08,13.04,13.04,72000.0,10.7579,10.7579,10.725,10.725,72000.0
2010-05-14 13:35:00,13.05,13.07,13.03,13.03,32000.0,10.7332,10.7496,10.7167,10.7167,32000.0
2010-05-14 13:40:00,13.04,13.06,13.03,13.06,40400.0,10.725,10.7414,10.7167,10.7414,40400.0
2010-05-14 13:45:00,13.07,13.07,13.06,13.06,36000.0,10.7496,10.7496,10.7414,10.7414,36000.0
2010-05-14 13:50:00,13.06,13.07,13.06,13.07,43600.0,10.7414,10.7496,10.7414,10.7496,43600.0
2010-05-14 13:55:00,13.06,13.06,13.04,13.04,141600.0,10.7414,10.7414,10.725,10.725,141600.0
2010-05-14 14:00:00,13.04,13.06,13.04,13.06,28800.0,10.725,10.7414,10.725,10.7414,28800.0
2010-05-14 14:05:00,13.06,13.06,13.02,13.02,40400.0,10.7414,10.7414,10.7085,10.7085,40400.0
2010-05-14 14:10:00,13.03,13.04,13.0,13.01,46000.0,10.7167,10.725,10.6921,10.7003,46000.0
2010-05-14 14:15:00,13.01,13.01,13.0,13.01,189600.0,10.7003,10.7003,10.6921,10.7003,189600.0
2010-05-14 14:20:00,13.01,13.03,13.0,13.02,42800.0,10.7003,10.7167,10.6921,10.7085,42800.0
2010-05-14 14:25:00,13.03,13.03,13.0,13.01,41600.0,10.7167,10.7167,10.6921,10.7003,41600.0
2010-05-14 14:30:00,13.01,13.02,13.0,13.02,53200.0,10.7003,10.7085,10.6921,10.7085,53200.0
2010-05-14 14:35:00,13.02,13.04,13.01,13.03,89200.0,10.7085,10.725,10.7003,10.7167,89200.0
2010-05-14 14:40:00,13.04,13.04,13.01,13.02,43600.0,10.725,10.725,10.7003,10.7085,43600.0
2010-05-14 14:45:00,13.02,13.03,13.01,13.02,51600.0,10.7085,10.7167,10.7003,10.7085,51600.0
2010-05-14 14:50:00,13.03,13.04,13.01,13.02,66400.0,10.7167,10.725,10.7003,10.7085,66400.0
2010-05-14 14:55:00,13.02,13.03,13.0,13.01,98800.0,10.7085,10.7167,10.6921,10.7003,98800.0
2010-05-14 15:00:00,13.01,13.03,13.0,13.01,69200.0,10.7003,10.7167,10.6921,10.7003,69200.0
2010-05-14 15:05:00,13.01,13.02,13.01,13.02,62800.0,10.7003,10.7085,10.7003,10.7085,62800.0
2010-05-14 15:10:00,13.02,13.04,13.02,13.04,115200.0,10.7085,10.725,10.7085,10.725,115200.0
2010-05-14 15:15:00,13.04,13.04,13.03,13.03,168000.0,10.725,10.725,10.7167,10.7167,168000.0
2010-05-14 15:20:00,13.03,13.03,13.02,13.02,209200.0,10.7167,10.7167,10.7085,10.7085,209200.0
2010-05-14 15:25:00,13.02,13.03,13.02,13.02,123600.0,10.7085,10.7167,10.7085,10.7085,123600.0
2010-05-14 15:30:00,13.02,13.04,13.02,13.03,118000.0,10.7085,10.725,10.7085,10.7167,118000.0
2010-05-14 15:35:00,13.03,13.03,13.02,13.02,148000.0,10.7167,10.7167,10.7085,10.7085,148000.0
2010-05-14 15:40:00,13.02,13.1,13.02,13.09,289200.0,10.7085,10.7743,10.7085,10.7661,289200.0
2010-05-14 15:45:00,13.09,13.09,13.06,13.06,211200.0,10.7661,10.7661,10.7414,10.7414,211200.0
2010-05-14 15:50:00,13.06,13.1,13.06,13.09,253600.0,10.7414,10.7743,10.7414,10.7661,253600.0
2010-05-14 15:55:00,13.09,13.11,13.07,13.07,419200.0,10.7661,10.7825,10.7496,10.7496,419200.0
2010-05-17 09:30:00,12.99,13.18,12.99,13.12,80800.0,10.6838,10.8401,10.6838,10.7908,80800.0
2010-05-17 09:35:00,13.12,13.18,13.11,13.15,79200.0,10.7908,10.8401,10.7825,10.8154,79200.0
2010-05-17 09:40:00,13.15,13.17,13.12,13.12,66000.0,10.8154,10.8319,10.7908,10.7908,66000.0
2010-05-17 09:45:00,13.11,13.12,13.03,13.05,102000.0,10.7825,10.7908,10.7167,10.7332,102000.0
2010-05-17 09:50:00,13.05,13.08,13.02,13.03,87600.0,10.7332,10.7579,10.7085,10.7167,87600.0
2010-05-17 09:55:00,13.04,13.06,13.03,13.05,215600.0,10.725,10.7414,10.7167,10.7332,215600.0
2010-05-17 10:00:00,13.03,13.08,13.03,13.05,125200.0,10.7167,10.7579,10.7167,10.7332,125200.0
2010-05-17 10:05:00,13.04,13.07,13.02,13.06,68800.0,10.725,10.7496,10.7085,10.7414,68800.0
2010-05-17 10:10:00,13.06,13.13,13.05,13.11,69200.0,10.7414,10.799,10.7332,10.7825,69200.0
2010-05-17 10:15:00,13.11,13.17,13.11,13.17,503600.0,10.7825,10.8319,10.7825,10.8319,503600.0
2010-05-17 10:20:00,13.17,13.18,13.14,13.14,530000.0,10.8319,10.8401,10.8072,10.8072,530000.0
2010-05-17 10:25:00,13.14,13.15,13.13,13.15,168400.0,10.8072,10.8154,10.799,10.8154,168400.0
2010-05-17 10:30:00,13.15,13.15,13.12,13.13,62400.0,10.8154,10.8154,10.7908,10.799,62400.0
2010-05-17 10:35:00,13.14,13.19,13.14,13.18,99600.0,10.8072,10.8483,10.8072,10.8401,99600.0
2010-05-17 10:40:00,13.18,13.18,13.12,13.13,64400.0,10.8401,10.8401,10.7908,10.799,64400.0
2010-05-17 10:45:00,13.13,13.15,13.13,13.13,31200.0,10.799,10.8154,10.799,10.799,31200.0
2010-05-17 10:50:00,13.13,13.17,13.13,13.17,78800.0,10.799,10.8319,10.799,10.8319,78800.0
2010-05-17 10:55:00,13.18,13.18,13.13,13.13,63200.0,10.8401,10.8401,10.799,10.799,63200.0
2010-05-17 11:00:00,13.13,13.13,13.1,13.1,30400.0,10.799,10.799,10.7743,10.7743,30400.0
2010-05-17 11:05:00,13.1,13.12,13.09,13.12,29200.0,10.7743,10.7908,10.7661,10.7908,29200.0
2010-05-17 11:10:00,13.12,13.12,13.07,13.07,38800.0,10.7908,10.7908,10.7496,10.7496,38800.0
2010-05-17 11:15:00,13.07,13.09,13.05,13.05,67200.0,10.7496,10.7661,10.7332,10.7332,67200.0
2010-05-17 11:20:00,13.05,13.08,13.04,13.06,87600.0,10.7332,10.7579,10.725,10.7414,87600.0
2010-05-17 11:25:00,13.06,13.06,13.02,13.05,54000.0,10.7414,10.7414,10.7085,10.7332,54000.0
2010-05-17 11:30:00,13.05,13.05,13.03,13.03,64400.0,10.7332,10.7332,10.7167,10.7167,64400.0
2010-05-17 11:35:00,13.04,13.05,13.02,13.02,67600.0,10.725,10.7332,10.7085,10.7085,67600.0
2010-05-17 11:40:00,13.02,13.03,13.02,13.03,67600.0,10.7085,10.7167,10.7085,10.7167,67600.0
2010-05-17 11:45:00,13.02,13.04,13.02,13.02,59600.0,10.7085,10.725,10.7085,10.7085,59600.0
2010-05-17 11:50:00,13.02,13.03,12.97,12.97,49200.0,10.7085,10.7167,10.6674,10.6674,49200.0
2010-05-17 11:55:00,12.98,12.99,12.97,12.99,61200.0,10.6756,10.6838,10.6674,10.6838,61200.0
2010-05-17 12:00:00,12.98,12.98,12.88,12.88,130400.0,10.6756,10.6756,10.5934,10.5934,130400.0
2010-05-17 12:05:00,12.89,12.9,12.86,12.88,98800.0,10.6016,10.6098,10.5769,10.5934,98800.0
2010-05-17 12:10:00,12.88,12.95,12.88,12.95,33200.0,10.5934,10.6509,10.5934,10.6509,33200.0
2010-05-17 12:15:00,12.94,12.94,12.93,12.93,33200.0,10.6427,10.6427,10.6345,10.6345,33200.0
2010-05-17 12:20:00,12.93,12.95,12.92,12.93,37600.0,10.6345,10.6509,10.6263,10.6345,37600.0
2010-05-17 12:25:00,12.94,12.96,12.92,12.92,66000.0,10.6427,10.6592,10.6263,10.6263,66000.0
2010-05-17 12:30:00,12.92,12.98,12.92,12.98,56000.0,10.6263,10.6756,10.6263,10.6756,56000.0
2010-05-17 12:35:00,12.98,12.99,12.97,12.97,62400.0,10.6756,10.6838,10.6674,10.6674,62400.0
2010-05-17 12:40:00,12.98,12.99,12.97,12.97,43600.0,10.6756,10.6838,10.6674,10.6674,43600.0
2010-05-17 12:45:00,12.97,13.0,12.97,12.99,38400.0,10.6674,10.6921,10.6674,10.6838,38400.0
2010-05-17 12:50:00,12.99,13.0,12.96,12.98,48400.0,10.6838,10.6921,10.6592,10.6756,48400.0
2010-05-17 12:55:00,12.97,12.98,12.95,12.95,44000.0,10.6674,10.6756,10.6509,10.6509,44000.0
2010-05-17 13:00:00,12.95,12.97,12.94,12.95,101600.0,10.6509,10.6674,10.6427,10.6509,101600.0
2010-05-17 13:05:00,12.95,12.95,12.92,12.93,63200.0,10.6509,10.6509,10.6263,10.6345,63200.0
2010-05-17 13:10:00,12.93,12.93,12.92,12.93,57600.0,10.6345,10.6345,10.6263,10.6345,57600.0
2010-05-17 13:15:00,12.93,12.99,12.93,12.99,74400.0,10.6345,10.6838,10.6345,10.6838,74400.0
2010-05-17 13:20:00,12.99,13.0,12.96,12.97,83200.0,10.6838,10.6921,10.6592,10.6674,83200.0
2010-05-17 13:25:00,12.97,13.01,12.97,13.01,150000.0,10.6674,10.7003,10.6674,10.7003,150000.0
2010-05-17 13:30:00,13.01,13.03,13.0,13.03,60000.0,10.7003,10.7167,10.6921,10.7167,60000.0
2010-05-17 13:35:00,13.03,13.04,13.0,13.0,110000.0,10.7167,10.725,10.6921,10.6921,110000.0
2010-05-17 13:40:00,13.0,13.01,12.99,13.0,72800.0,10.6921,10.7003,10.6838,10.6921,72800.0
2010-05-17 13:45:00,13.0,13.01,12.99,13.01,75600.0,10.6921,10.7003,10.6838,10.7003,75600.0
2010-05-17 13:50:00,13.01,13.02,12.99,13.01,34800.0,10.7003,10.7085,10.6838,10.7003,34800.0
2010-05-17 13:55:00,13.01,13.04,13.01,13.03,39200.0,10.7003,10.725,10.7003,10.7167,39200.0
2010-05-17 14:00:00,13.04,13.06,13.03,13.05,45600.0,10.725,10.7414,10.7167,10.7332,45600.0
2010-05-17 14:05:00,13.06,13.06,13.02,13.02,35200.0,10.7414,10.7414,10.7085,10.7085,35200.0
2010-05-17 14:10:00,13.02,13.04,13.02,13.03,48000.0,10.7085,10.725,10.7085,10.7167,48000.0
2010-05-17 14:15:00,13.03,13.03,13.01,13.03,34400.0,10.7167,10.7167,10.7003,10.7167,34400.0
2010-05-17 14:20:00,13.03,13.04,13.02,13.04,70000.0,10.7167,10.725,10.7085,10.725,70000.0
2010-05-17 14:25:00,13.04,13.06,13.03,13.06,127600.0,10.725,10.7414,10.7167,10.7414,127600.0
2010-05-17 14:30:00,13.06,13.08,13.05,13.05,86400.0,10.7414,10.7579,10.7332,10.7332,86400.0
2010-05-17 14:35:00,13.05,13.07,13.04,13.07,58400.0,10.7332,10.7496,10.725,10.7496,58400.0
2010-05-17 14:40:00,13.07,13.09,13.07,13.08,81200.0,10.7496,10.7661,10.7496,10.7579,81200.0
2010-05-17 14:45:00,13.09,13.12,13.09,13.11,46400.0,10.7661,10.7908,10.7661,10.7825,46400.0
2010-05-17 14:50:00,13.11,13.13,13.11,13.13,66800.0,10.7825,10.799,10.7825,10.799,66800.0
2010-05-17 14:55:00,13.13,13.16,13.12,13.16,126800.0,10.799,10.8237,10.7908,10.8237,126800.0
2010-05-17 15:00:00,13.15,13.19,13.15,13.17,88800.0,10.8154,10.8483,10.8154,10.8319,88800.0
2010-05-17 15:05:00,13.17,13.17,13.11,13.12,50400.0,10.8319,10.8319,10.7825,10.7908,50400.0
2010-05-17 15:10:00,13.12,13.16,13.12,13.15,147600.0,10.7908,10.8237,10.7908,10.8154,147600.0
2010-05-17 15:15:00,13.15,13.15,13.13,13.14,68800.0,10.8154,10.8154,10.799,10.8072,68800.0
2010-05-17 15:20:00,13.14,13.15,13.12,13.13,64400.0,10.8072,10.8154,10.7908,10.799,64400.0
2010-05-17 15:25:00,13.13,13.15,13.12,13.15,56800.0,10.799,10.8154,10.7908,10.8154,56800.0
2010-05-17 15:30:00,13.15,13.18,13.15,13.18,75600.0,10.8154,10.8401,10.8154,10.8401,75600.0
2010-05-17 15:35:00,13.18,13.22,13.17,13.22,152400.0,10.8401,10.873,10.8319,10.873,152400.0
2010-05-17 15:40:00,13.22,13.24,13.2,13.22,126800.0,10.873,10.8895,10.8566,10.873,126800.0
2010-05-17 15:45:00,13.22,13.23,13.2,13.22,153600.0,10.873,10.8812,10.8566,10.873,153600.0
2010-05-17 15:50:00,13.22,13.26,13.22,13.25,227200.0,10.873,10.9059,10.873,10.8977,227200.0
2010-05-17 15:55:00,13.25,13.27,13.25,13.26,558000.0,10.8977,10.9141,10.8977,10.9059,558000.0
2010-05-18 09:30:00,13.15,13.24,13.02,13.19,694800.0,10.8154,10.8895,10.7085,10.8483,694800.0
2010-05-18 09:35:00,13.19,13.21,13.07,13.08,228400.0,10.8483,10.8648,10.7496,10.7579,228400.0
2010-05-18 09:40:00,13.08,13.15,13.07,13.15,137200.0,10.7579,10.8154,10.7496,10.8154,137200.0
2010-05-18 09:45:00,13.15,13.16,13.1,13.12,173200.0,10.8154,10.8237,10.7743,10.7908,173200.0
2010-05-18 09:50:00,13.11,13.14,13.1,13.13,120000.0,10.7825,10.8072,10.7743,10.799,120000.0
2010-05-18 09:55:00,13.12,13.25,13.12,13.24,280400.0,10.7908,10.8977,10.7908,10.8895,280400.0
2010-05-18 10:00:00,13.22,13.23,13.19,13.2,193600.0,10.873,10.8812,10.8483,10.8566,193600.0
2010-05-18 10:05:00,13.2,13.23,13.19,13.21,542800.0,10.8566,10.8812,10.8483,10.8648,542800.0
2010-05-18 10:10:00,13.22,13.27,13.21,13.26,668000.0,10.873,10.9141,10.8648,10.9059,668000.0
2010-05-18 10:15:00,13.25,13.26,13.22,13.23,99200.0,10.8977,10.9059,10.873,10.8812,99200.0
2010-05-18 10:20:00,13.23,13.23,13.2,13.21,95200.0,10.8812,10.8812,10.8566,10.8648,95200.0
2010-05-18 10:25:00,13.21,13.21,13.2,13.2,211200.0,10.8648,10.8648,10.8566,10.8566,211200.0
2010-05-18 10:30:00,13.2,13.2,13.17,13.18,108400.0,10.8566,10.8566,10.8319,10.8401,108400.0
2010-05-18 10:35:00,13.18,13.19,13.16,13.18,63200.0,10.8401,10.8483,10.8237,10.8401,63200.0
2010-05-18 10:40:00,13.18,13.18,13.13,13.13,108000.0,10.8401,10.8401,10.799,10.799,108000.0
2010-05-18 10:45:00,13.13,13.13,13.07,13.08,104000.0,10.799,10.799,10.7496,10.7579,104000.0
2010-05-18 10:50:00,13.07,13.08,13.02,13.07,105200.0,10.7496,10.7579,10.7085,10.7496,105200.0
2010-05-18 10:55:00,13.06,13.13,13.06,13.12,65600.0,10.7414,10.799,10.7414,10.7908,65600.0
2010-05-18 11:00:00,13.11,13.13,13.09,13.1,58800.0,10.7825,10.799,10.7661,10.7743,58800.0
2010-05-18 11:05:00,13.1,13.12,13.1,13.12,33600.0,10.7743,10.7908,10.7743,10.7908,33600.0
2010-05-18 11:10:00,13.12,13.17,13.12,13.15,65200.0,10.7908,10.8319,10.7908,10.8154,65200.0
2010-05-18 11:15:00,13.14,13.15,13.12,13.12,68000.0,10.8072,10.8154,10.7908,10.7908,68000.0
2010-05-18 11:20:00,13.12,13.13,13.11,13.11,26800.0,10.7908,10.799,10.7825,10.7825,26800.0
2010-05-18 11:25:00,13.11,13.12,13.11,13.11,37600.0,10.7825,10.7908,10.7825,10.7825,37600.0
2010-05-18 11:30:00,13.11,13.12,13.09,13.11,34800.0,10.7825,10.7908,10.7661,10.7825,34800.0
2010-05-18 11:35:00,13.11,13.11,13.09,13.09,37200.0,10.7825,10.7825,10.7661,10.7661,37200.0
2010-05-18 11:40:00,13.09,13.09,13.04,13.04,66000.0,10.7661,10.7661,10.725,10.725,66000.0
2010-05-18 11:45:00,13.04,13.06,13.04,13.04,374400.0,10.725,10.7414,10.725,10.725,374400.0
2010-05-18 11:50:00,13.04,13.05,13.04,13.05,66000.0,10.725,10.7332,10.725,10.7332,66000.0
2010-05-18 11:55:00,13.05,13.06,13.04,13.04,60000.0,10.7332,10.7414,10.725,10.725,60000.0
2010-05-18 12:00:00,13.04,13.05,13.01,13.02,59600.0,10.725,10.7332,10.7003,10.7085,59600.0
2010-05-18 12:05:00,13.02,13.06,13.02,13.05,60000.0,10.7085,10.7414,10.7085,10.7332,60000.0
2010-05-18 12:10:00,13.04,13.08,13.04,13.06,219200.0,10.725,10.7579,10.725,10.7414,219200.0
2010-05-18 12:15:00,13.05,13.05,13.03,13.03,157200.0,10.7332,10.7332,10.7167,10.7167,157200.0
2010-05-18 12:20:00,13.03,13.03,13.0,13.02,209200.0,10.7167,10.7167,10.6921,10.7085,209200.0
2010-05-18 12:25:00,13.02,13.05,13.02,13.03,494000.0,10.7085,10.7332,10.7085,10.7167,494000.0
2010-05-18 12:30:00,13.03,13.03,13.02,13.03,52800.0,10.7167,10.7167,10.7085,10.7167,52800.0
2010-05-18 12:35:00,13.04,13.05,13.03,13.03,44000.0,10.725,10.7332,10.7167,10.7167,44000.0
2010-05-18 12:40:00,13.03,13.04,13.02,13.03,60400.0,10.7167,10.725,10.7085,10.7167,60400.0
2010-05-18 12:45:00,13.03,13.07,13.03,13.07,31600.0,10.7167,10.7496,10.7167,10.7496,31600.0
2010-05-18 12:50:00,13.07,13.08,13.06,13.06,30000.0,10.7496,10.7579,10.7414,10.7414,30000.0
2010-05-18 12:55:00,13.06,13.06,13.02,13.02,40800.0,10.7414,10.7414,10.7085,10.7085,40800.0
2010-05-18 13:00:00,13.02,13.04,12.99,13.03,89600.0,10.7085,10.725,10.6838,10.7167,89600.0
2010-05-18 13:05:00,13.03,13.03,12.98,13.03,53200.0,10.7167,10.7167,10.6756,10.7167,53200.0
2010-05-18 13:10:00,13.03,13.03,12.97,13.01,102400.0,10.7167,10.7167,10.6674,10.7003,102400.0
2010-05-18 13:15:00,13.0,13.04,13.0,13.0,126000.0,10.6921,10.725,10.6921,10.6921,126000.0
2010-05-18 13:20:00,13.01,13.05,13.01,13.05,69200.0,10.7003,10.7332,10.7003,10.7332,69200.0
2010-05-18 13:25:00,13.04,13.08,13.04,13.06,53200.0,10.725,10.7579,10.725,10.7414,53200.0
2010-05-18 13:30:00,13.06,13.08,13.06,13.08,46000.0,10.7414,10.7579,10.7414,10.7579,46000.0
2010-05-18 13:35:00,13.08,13.09,13.05,13.05,112800.0,10.7579,10.7661,10.7332,10.7332,112800.0
2010-05-18 13:40:00,13.06,13.07,13.04,13.05,51600.0,10.7414,10.7496,10.725,10.7332,51600.0
2010-05-18 13:45:00,13.05,13.06,13.03,13.05,54400.0,10.7332,10.7414,10.7167,10.7332,54400.0
2010-05-18 13:50:00,13.05,13.06,13.05,13.05,42000.0,10.7332,10.7414,10.7332,10.7332,42000.0
2010-05-18 13:55:00,13.04,13.06,13.02,13.02,179600.0,10.725,10.7414,10.7085,10.7085,179600.0
2010-05-18 14:00:00,13.02,13.03,12.99,13.0,195600.0,10.7085,10.7167,10.6838,10.6921,195600.0
2010-05-18 14:05:00,13.0,13.0,12.98,12.99,190000.0,10.6921,10.6921,10.6756,10.6838,190000.0
2010-05-18 14:10:00,12.99,13.01,12.98,12.99,158000.0,10.6838,10.7003,10.6756,10.6838,158000.0
2010-05-18 14:15:00,13.0,13.03,12.99,13.01,109200.0,10.6921,10.7167,10.6838,10.7003,109200.0
2010-05-18 14:20:00,13.02,13.02,12.99,13.0,89600.0,10.7085,10.7085,10.6838,10.6921,89600.0
2010-05-18 14:25:00,13.0,13.01,12.99,13.01,77200.0,10.6921,10.7003,10.6838,10.7003,77200.0
2010-05-18 14:30:00,13.0,13.0,12.97,12.97,156800.0,10.6921,10.6921,10.6674,10.6674,156800.0
2010-05-18 14:35:00,12.97,12.98,12.93,12.94,170000.0,10.6674,10.6756,10.6345,10.6427,170000.0
2010-05-18 14:40:00,12.95,12.97,12.94,12.96,103200.0,10.6509,10.6674,10.6427,10.6592,103200.0
2010-05-18 14:45:00,12.96,12.97,12.95,12.96,113200.0,10.6592,10.6674,10.6509,10.6592,113200.0
2010-05-18 14:50:00,12.96,12.96,12.93,12.94,117200.0,10.6592,10.6592,10.6345,10.6427,117200.0
2010-05-18 14:55:00,12.94,12.95,12.92,12.93,171600.0,10.6427,10.6509,10.6263,10.6345,171600.0
2010-05-18 15:00:00,12.93,12.93,12.9,12.92,168000.0,10.6345,10.6345,10.6098,10.6263,168000.0
2010-05-18 15:05:00,12.92,12.93,12.9,12.92,222000.0,10.6263,10.6345,10.6098,10.6263,222000.0
2010-05-18 15:10:00,12.92,12.96,12.91,12.96,232000.0,10.6263,10.6592,10.618,10.6592,232000.0
2010-05-18 15:15:00,12.97,12.99,12.96,12.96,95600.0,10.6674,10.6838,10.6592,10.6592,95600.0
2010-05-18 15:20:00,12.96,12.96,12.93,12.94,108800.0,10.6592,10.6592,10.6345,10.6427,108800.0
2010-05-18 15:25:00,12.94,12.95,12.9,12.9,106800.0,10.6427,10.6509,10.6098,10.6098,106800.0
2010-05-18 15:30:00,12.9,12.92,12.9,12.91,102400.0,10.6098,10.6263,10.6098,10.618,102400.0
2010-05-18 15:35:00,12.91,12.94,12.9,12.93,70000.0,10.618,10.6427,10.6098,10.6345,70000.0
2010-05-18 15:40:00,12.93,12.97,12.91,12.97,269200.0,10.6345,10.6674,10.618,10.6674,269200.0
2010-05-18 15:45:00,12.97,13.0,12.95,12.96,324400.0,10.6674,10.6921,10.6509,10.6592,324400.0
2010-05-18 15:50:00,12.95,12.96,12.94,12.95,222800.0,10.6509,10.6592,10.6427,10.6509,222800.0
2010-05-18 15:55:00,12.95,12.96,12.94,12.94,392800.0,10.6509,10.6592,10.6427,10.6427,392800.0
2010-05-19 09:30:00,12.9,13.05,12.87,13.05,96400.0,10.6098,10.7332,10.5851,10.7332,96400.0
2010-05-19 09:35:00,13.05,13.09,13.04,13.09,55200.0,10.7332,10.7661,10.725,10.7661,55200.0
2010-05-19 09:40:00,13.09,13.09,13.01,13.04,97200.0,10.7661,10.7661,10.7003,10.725,97200.0
2010-05-19 09:45:00,13.06,13.12,13.06,13.1,98400.0,10.7414,10.7908,10.7414,10.7743,98400.0
2010-05-19 09:50:00,13.1,13.12,13.06,13.06,50400.0,10.7743,10.7908,10.7414,10.7414,50400.0
2010-05-19 09:55:00,13.06,13.06,13.01,13.02,38800.0,10.7414,10.7414,10.7003,10.7085,38800.0
2010-05-19 10:00:00,13.03,13.03,12.9,12.95,70000.0,10.7167,10.7167,10.6098,10.6509,70000.0
2010-05-19 10:05:00,12.96,12.98,12.92,12.93,61200.0,10.6592,10.6756,10.6263,10.6345,61200.0
2010-05-19 10:10:00,12.93,12.97,12.9,12.97,98400.0,10.6345,10.6674,10.6098,10.6674,98400.0
2010-05-19 10:15:00,12.97,12.97,12.91,12.93,93200.0,10.6674,10.6674,10.618,10.6345,93200.0
2010-05-19 10:20:00,12.93,12.93,12.88,12.88,77200.0,10.6345,10.6345,10.5934,10.5934,77200.0
2010-05-19 10:25:00,12.88,12.93,12.88,12.89,121200.0,10.5934,10.6345,10.5934,10.6016,121200.0
2010-05-19 10:30:00,12.9,12.97,12.9,12.97,76400.0,10.6098,10.6674,10.6098,10.6674,76400.0
2010-05-19 10:35:00,12.97,12.98,12.92,12.96,50800.0,10.6674,10.6756,10.6263,10.6592,50800.0
2010-05-19 10:40:00,12.96,13.01,12.94,13.01,120800.0,10.6592,10.7003,10.6427,10.7003,120800.0
2010-05-19 10:45:00,13.01,13.03,12.97,12.99,108400.0,10.7003,10.7167,10.6674,10.6838,108400.0
2010-05-19 10:50:00,12.99,13.01,12.98,13.0,100800.0,10.6838,10.7003,10.6756,10.6921,100800.0
2010-05-19 10:55:00,13.01,13.03,13.01,13.01,38400.0,10.7003,10.7167,10.7003,10.7003,38400.0
2010-05-19 11:00:00,13.01,13.02,12.98,13.0,25600.0,10.7003,10.7085,10.6756,10.6921,25600.0
2010-05-19 11:05:00,13.0,13.02,12.99,13.0,26400.0,10.6921,10.7085,10.6838,10.6921,26400.0
2010-05-19 11:10:00,13.0,13.0,12.96,12.97,37200.0,10.6921,10.6921,10.6592,10.6674,37200.0
2010-05-19 11:15:00,12.97,12.99,12.94,12.95,33200.0,10.6674,10.6838,10.6427,10.6509,33200.0
2010-05-19 11:20:00,12.95,12.95,12.89,12.89,46400.0,10.6509,10.6509,10.6016,10.6016,46400.0
2010-05-19 11:25:00,12.89,12.92,12.88,12.91,33200.0,10.6016,10.6263,10.5934,10.618,33200.0
2010-05-19 11:30:00,12.9,12.95,12.89,12.95,25200.0,10.6098,10.6509,10.6016,10.6509,25200.0
2010-05-19 11:35:00,12.95,12.95,12.92,12.93,20400.0,10.6509,10.6509,10.6263,10.6345,20400.0
2010-05-19 11:40:00,12.92,12.92,12.88,12.89,60000.0,10.6263,10.6263,10.5934,10.6016,60000.0
2010-05-19 11:45:00,12.89,12.92,12.89,12.9,143200.0,10.6016,10.6263,10.6016,10.6098,143200.0
2010-05-19 11:50:00,12.9,12.92,12.9,12.91,118800.0,10.6098,10.6263,10.6098,10.618,118800.0
2010-05-19 11:55:00,12.91,12.93,12.9,12.91,81200.0,10.618,10.6345,10.6098,10.618,81200.0
2010-05-19 12:00:00,12.9,12.96,12.89,12.95,78000.0,10.6098,10.6592,10.6016,10.6509,78000.0
2010-05-19 12:05:00,12.95,12.96,12.92,12.92,31200.0,10.6509,10.6592,10.6263,10.6263,31200.0
2010-05-19 12:10:00,12.93,12.94,12.9,12.93,27600.0,10.6345,10.6427,10.6098,10.6345,27600.0
2010-05-19 12:15:00,12.93,12.94,12.91,12.94,74800.0,10.6345,10.6427,10.618,10.6427,74800.0
2010-05-19 12:20:00,12.94,12.97,12.94,12.97,51600.0,10.6427,10.6674,10.6427,10.6674,51600.0
2010-05-19 12:25:00,12.97,12.98,12.96,12.97,118400.0,10.6674,10.6756,10.6592,10.6674,118400.0
2010-05-19 12:30:00,12.96,12.97,12.94,12.96,56000.0,10.6592,10.6674,10.6427,10.6592,56000.0
2010-05-19 12:35:00,12.96,12.99,12.96,12.96,24000.0,10.6592,10.6838,10.6592,10.6592,24000.0
2010-05-19 12:40:00,12.96,12.96,12.93,12.96,53200.0,10.6592,10.6592,10.6345,10.6592,53200.0
2010-05-19 12:45:00,12.96,12.96,12.93,12.94,41200.0,10.6592,10.6592,10.6345,10.6427,41200.0
2010-05-19 12:50:00,12.93,12.99,12.93,12.99,68800.0,10.6345,10.6838,10.6345,10.6838,68800.0
2010-05-19 12:55:00,12.98,13.04,12.98,13.04,65600.0,10.6756,10.725,10.6756,10.725,65600.0
2010-05-19 13:00:00,13.04,13.05,13.01,13.03,126000.0,10.725,10.7332,10.7003,10.7167,126000.0
2010-05-19 13:05:00,13.04,13.06,13.03,13.06,92800.0,10.725,10.7414,10.7167,10.7414,92800.0
2010-05-19 13:10:00,13.06,13.06,13.01,13.01,115200.0,10.7414,10.7414,10.7003,10.7003,115200.0
2010-05-19 13:15:00,13.01,13.02,12.97,13.0,61600.0,10.7003,10.7085,10.6674,10.6921,61600.0
2010-05-19 13:20:00,13.01,13.05,13.0,13.05,24800.0,10.7003,10.7332,10.6921,10.7332,24800.0
2010-05-19 13:25:00,13.04,13.04,13.0,13.0,41200.0,10.725,10.725,10.6921,10.6921,41200.0
2010-05-19 13:30:00,13.01,13.05,13.0,13.05,46800.0,10.7003,10.7332,10.6921,10.7332,46800.0
2010-05-19 13:35:00,13.05,13.06,13.02,13.06,57600.0,10.7332,10.7414,10.7085,10.7414,57600.0
2010-05-19 13:40:00,13.06,13.1,13.05,13.1,74800.0,10.7414,10.7743,10.7332,10.7743,74800.0
2010-05-19 13:45:00,13.09,13.13,13.08,13.13,90400.0,10.7661,10.799,10.7579,10.799,90400.0
2010-05-19 13:50:00,13.12,13.13,13.09,13.09,53600.0,10.7908,10.799,10.7661,10.7661,53600.0
2010-05-19 13:55:00,13.09,13.1,13.06,13.09,464400.0,10.7661,10.7743,10.7414,10.7661,464400.0
2010-05-19 14:00:00,13.09,13.11,13.08,13.09,69200.0,10.7661,10.7825,10.7579,10.7661,69200.0
2010-05-19 14:05:00,13.09,13.11,13.08,13.1,111600.0,10.7661,10.7825,10.7579,10.7743,111600.0
2010-05-19 14:10:00,13.1,13.1,13.07,13.09,42800.0,10.7743,10.7743,10.7496,10.7661,42800.0
2010-05-19 14:15:00,13.09,13.09,13.04,13.04,60800.0,10.7661,10.7661,10.725,10.725,60800.0
2010-05-19 14:20:00,13.03,13.05,13.01,13.02,54000.0,10.7167,10.7332,10.7003,10.7085,54000.0
2010-05-19 14:25:00,13.01,13.03,12.99,13.02,65600.0,10.7003,10.7167,10.6838,10.7085,65600.0
2010-05-19 14:30:00,13.02,13.03,12.99,13.0,93600.0,10.7085,10.7167,10.6838,10.6921,93600.0
2010-05-19 14:35:00,12.99,13.01,12.98,12.99,104800.0,10.6838,10.7003,10.6756,10.6838,104800.0
2010-05-19 14:40:00,12.98,13.02,12.98,13.01,142000.0,10.6756,10.7085,10.6756,10.7003,142000.0
2010-05-19 14:45:00,13.01,13.04,13.01,13.03,91600.0,10.7003,10.725,10.7003,10.7167,91600.0
2010-05-19 14:50:00,13.03,13.04,12.99,13.01,188800.0,10.7167,10.725,10.6838,10.7003,188800.0
2010-05-19 14:55:00,13.01,13.04,12.99,13.01,108000.0,10.7003,10.725,10.6838,10.7003,108000.0
2010-05-19 15:00:00,13.01,13.02,12.96,12.97,128400.0,10.7003,10.7085,10.6592,10.6674,128400.0
2010-05-19 15:05:00,12.97,12.97,12.92,12.92,112400.0,10.6674,10.6674,10.6263,10.6263,112400.0
2010-05-19 15:10:00,12.92,12.93,12.92,12.92,162400.0,10.6263,10.6345,10.6263,10.6263,162400.0
2010-05-19 15:15:00,12.92,12.97,12.92,12.97,99200.0,10.6263,10.6674,10.6263,10.6674,99200.0
2010-05-19 15:20:00,12.97,12.97,12.93,12.94,79200.0,10.6674,10.6674,10.6345,10.6427,79200.0
2010-05-19 15:25:00,12.93,12.96,12.93,12.96,130400.0,10.6345,10.6592,10.6345,10.6592,130400.0
2010-05-19 15:30:00,12.96,12.96,12.93,12.94,128400.0,10.6592,10.6592,10.6345,10.6427,128400.0
2010-05-19 15:35:00,12.94,12.96,12.91,12.95,278400.0,10.6427,10.6592,10.618,10.6509,278400.0
2010-05-19 15:40:00,12.95,13.0,12.95,12.99,181600.0,10.6509,10.6921,10.6509,10.6838,181600.0
2010-05-19 15:45:00,12.99,12.99,12.96,12.97,174000.0,10.6838,10.6838,10.6592,10.6674,174000.0
2010-05-19 15:50:00,12.97,12.98,12.97,12.97,325600.0,10.6674,10.6756,10.6674,10.6674,325600.0
2010-05-19 15:55:00,12.97,12.97,12.9,12.92,682400.0,10.6674,10.6674,10.6098,10.6263,682400.0
2010-05-20 09:30:00,12.52,12.69,12.52,12.63,243200.0,10.2973,10.4371,10.2973,10.3877,243200.0
2010-05-20 09:35:00,12.63,12.84,12.63,12.83,194400.0,10.3877,10.5605,10.3877,10.5522,194400.0
2010-05-20 09:40:00,12.83,12.83,12.68,12.72,131600.0,10.5522,10.5522,10.4289,10.4618,131600.0
2010-05-20 09:45:00,12.72,12.79,12.67,12.79,124800.0,10.4618,10.5193,10.4206,10.5193,124800.0
2010-05-20 09:50:00,12.8,12.89,12.79,12.86,274800.0,10.5276,10.6016,10.5193,10.5769,274800.0
2010-05-20 09:55:00,12.86,12.88,12.85,12.87,225600.0,10.5769,10.5934,10.5687,10.5851,225600.0
2010-05-20 10:00:00,12.87,12.97,12.82,12.88,187600.0,10.5851,10.6674,10.544,10.5934,187600.0
2010-05-20 10:05:00,12.88,12.96,12.87,12.9,268800.0,10.5934,10.6592,10.5851,10.6098,268800.0
2010-05-20 10:10:00,12.9,12.9,12.84,12.86,336400.0,10.6098,10.6098,10.5605,10.5769,336400.0
2010-05-20 10:15:00,12.86,13.03,12.86,12.93,665600.0,10.5769,10.7167,10.5769,10.6345,665600.0
2010-05-20 10:20:00,12.93,12.95,12.87,12.88,197600.0,10.6345,10.6509,10.5851,10.5934,197600.0
2010-05-20 10:25:00,12.87,12.92,12.83,12.88,203200.0,10.5851,10.6263,10.5522,10.5934,203200.0
2010-05-20 10:30:00,12.88,12.93,12.88,12.88,146800.0,10.5934,10.6345,10.5934,10.5934,146800.0
2010-05-20 10:35:00,12.88,12.92,12.86,12.92,148000.0,10.5934,10.6263,10.5769,10.6263,148000.0
2010-05-20 10:40:00,12.91,12.91,12.87,12.9,72800.0,10.618,10.618,10.5851,10.6098,72800.0
2010-05-20 10:45:00,12.9,12.99,12.9,12.98,151600.0,10.6098,10.6838,10.6098,10.6756,151600.0
2010-05-20 10:50:00,12.99,13.05,12.98,13.04,211200.0,10.6838,10.7332,10.6756,10.725,211200.0
2010-05-20 10:55:00,13.04,13.08,13.01,13.03,142400.0,10.725,10.7579,10.7003,10.7167,142400.0
2010-05-20 11:00:00,13.03,13.05,13.01,13.02,170400.0,10.7167,10.7332,10.7003,10.7085,170400.0
2010-05-20 11:05:00,13.03,13.06,13.01,13.06,146800.0,10.7167,10.7414,10.7003,10.7414,146800.0
2010-05-20 11:10:00,13.06,13.07,13.05,13.06,237600.0,10.7414,10.7496,10.7332,10.7414,237600.0
2010-05-20 11:15:00,13.06,13.11,13.05,13.06,397200.0,10.7414,10.7825,10.7332,10.7414,397200.0
2010-05-20 11:20:00,13.07,13.11,13.07,13.11,172800.0,10.7496,10.7825,10.7496,10.7825,172800.0
2010-05-20 11:25:00,13.11,13.11,13.08,13.09,515200.0,10.7825,10.7825,10.7579,10.7661,515200.0
2010-05-20 11:30:00,13.09,13.11,13.08,13.11,127600.0,10.7661,10.7825,10.7579,10.7825,127600.0
2010-05-20 11:35:00,13.11,13.12,13.09,13.1,228000.0,10.7825,10.7908,10.7661,10.7743,228000.0
2010-05-20 11:40:00,13.11,13.11,13.06,13.09,281600.0,10.7825,10.7825,10.7414,10.7661,281600.0
2010-05-20 11:45:00,13.09,13.17,13.09,13.14,151200.0,10.7661,10.8319,10.7661,10.8072,151200.0
2010-05-20 11:50:00,13.14,13.15,13.12,13.15,121200.0,10.8072,10.8154,10.7908,10.8154,121200.0
2010-05-20 11:55:00,13.15,13.21,13.13,13.21,347200.0,10.8154,10.8648,10.799,10.8648,347200.0
2010-05-20 12:00:00,13.21,13.23,13.19,13.22,194400.0,10.8648,10.8812,10.8483,10.873,194400.0
2010-05-20 12:05:00,13.23,13.23,13.2,13.2,142400.0,10.8812,10.8812,10.8566,10.8566,142400.0
2010-05-20 12:10:00,13.2,13.22,13.19,13.21,306000.0,10.8566,10.873,10.8483,10.8648,306000.0
2010-05-20 12:15:00,13.21,13.22,13.19,13.2,206800.0,10.8648,10.873,10.8483,10.8566,206800.0
2010-05-20 12:20:00,13.2,13.21,13.19,13.19,73600.0,10.8566,10.8648,10.8483,10.8483,73600.0
2010-05-20 12:25:00,13.19,13.22,13.19,13.21,135600.0,10.8483,10.873,10.8483,10.8648,135600.0
2010-05-20 12:30:00,13.2,13.22,13.16,13.17,146400.0,10.8566,10.873,10.8237,10.8319,146400.0
2010-05-20 12:35:00,13.17,13.19,13.16,13.18,158800.0,10.8319,10.8483,10.8237,10.8401,158800.0
2010-05-20 12:40:00,13.18,13.18,13.15,13.15,160000.0,10.8401,10.8401,10.8154,10.8154,160000.0
2010-05-20 12:45:00,13.15,13.18,13.14,13.15,119200.0,10.8154,10.8401,10.8072,10.8154,119200.0
2010-05-20 12:50:00,13.15,13.17,13.11,13.15,289200.0,10.8154,10.8319,10.7825,10.8154,289200.0
2010-05-20 12:55:00,13.15,13.2,13.1,13.11,130000.0,10.8154,10.8566,10.7743,10.7825,130000.0
2010-05-20 13:00:00,13.11,13.11,13.08,13.1,250400.0,10.7825,10.7825,10.7579,10.7743,250400.0
2010-05-20 13:05:00,13.09,13.1,13.09,13.09,192000.0,10.7661,10.7743,10.7661,10.7661,192000.0
2010-05-20 13:10:00,13.09,13.11,13.08,13.1,133600.0,10.7661,10.7825,10.7579,10.7743,133600.0
2010-05-20 13:15:00,13.1,13.11,13.08,13.11,97600.0,10.7743,10.7825,10.7579,10.7825,97600.0
2010-05-20 13:20:00,13.11,13.15,13.1,13.12,147600.0,10.7825,10.8154,10.7743,10.7908,147600.0
2010-05-20 13:25:00,13.12,13.2,13.12,13.17,95200.0,10.7908,10.8566,10.7908,10.8319,95200.0
2010-05-20 13:30:00,13.17,13.2,13.16,13.18,246400.0,10.8319,10.8566,10.8237,10.8401,246400.0
2010-05-20 13:35:00,13.17,13.19,13.15,13.16,46800.0,10.8319,10.8483,10.8154,10.8237,46800.0
2010-05-20 13:40:00,13.16,13.22,13.16,13.22,80800.0,10.8237,10.873,10.8237,10.873,80800.0
2010-05-20 13:45:00,13.22,13.22,13.16,13.19,83200.0,10.873,10.873,10.8237,10.8483,83200.0
2010-05-20 13:50:00,13.19,13.2,13.15,13.16,69200.0,10.8483,10.8566,10.8154,10.8237,69200.0
2010-05-20 13:55:00,13.16,13.16,13.11,13.13,149200.0,10.8237,10.8237,10.7825,10.799,149200.0
2010-05-20 14:00:00,13.13,13.13,13.08,13.09,77600.0,10.799,10.799,10.7579,10.7661,77600.0
2010-05-20 14:05:00,13.09,13.11,13.08,13.1,92000.0,10.7661,10.7825,10.7579,10.7743,92000.0
2010-05-20 14:10:00,13.1,13.14,13.1,13.14,64000.0,10.7743,10.8072,10.7743,10.8072,64000.0
2010-05-20 14:15:00,13.14,13.17,13.11,13.17,66400.0,10.8072,10.8319,10.7825,10.8319,66400.0
2010-05-20 14:20:00,13.17,13.19,13.16,13.16,131200.0,10.8319,10.8483,10.8237,10.8237,131200.0
2010-05-20 14:25:00,13.16,13.18,13.13,13.14,80000.0,10.8237,10.8401,10.799,10.8072,80000.0
2010-05-20 14:30:00,13.15,13.17,13.13,13.17,78400.0,10.8154,10.8319,10.799,10.8319,78400.0
2010-05-20 14:35:00,13.17,13.23,13.15,13.22,196400.0,10.8319,10.8812,10.8154,10.873,196400.0
2010-05-20 14:40:00,13.22,13.25,13.17,13.22,169600.0,10.873,10.8977,10.8319,10.873,169600.0
2010-05-20 14:45:00,13.22,13.24,13.2,13.24,210800.0,10.873,10.8895,10.8566,10.8895,210800.0
2010-05-20 14:50:00,13.23,13.27,13.23,13.24,199600.0,10.8812,10.9141,10.8812,10.8895,199600.0
2010-05-20 14:55:00,13.24,13.26,13.18,13.19,204800.0,10.8895,10.9059,10.8401,10.8483,204800.0
2010-05-20 15:00:00,13.19,13.22,13.17,13.21,152800.0,10.8483,10.873,10.8319,10.8648,152800.0
2010-05-20 15:05:00,13.21,13.21,13.14,13.17,246400.0,10.8648,10.8648,10.8072,10.8319,246400.0
2010-05-20 15:10:00,13.17,13.17,13.12,13.14,128400.0,10.8319,10.8319,10.7908,10.8072,128400.0
2010-05-20 15:15:00,13.14,13.16,13.11,13.13,124000.0,10.8072,10.8237,10.7825,10.799,124000.0
2010-05-20 15:20:00,13.13,13.18,13.13,13.18,103600.0,10.799,10.8401,10.799,10.8401,103600.0
2010-05-20 15:25:00,13.18,13.19,13.16,13.17,169200.0,10.8401,10.8483,10.8237,10.8319,169200.0
2010-05-20 15:30:00,13.17,13.21,13.17,13.21,188000.0,10.8319,10.8648,10.8319,10.8648,188000.0
2010-05-20 15:35:00,13.21,13.21,13.18,13.19,295600.0,10.8648,10.8648,10.8401,10.8483,295600.0
2010-05-20 15:40:00,13.19,13.2,13.17,13.17,343200.0,10.8483,10.8566,10.8319,10.8319,343200.0
2010-05-20 15:45:00,13.17,13.17,13.11,13.12,485600.0,10.8319,10.8319,10.7825,10.7908,485600.0
2010-05-20 15:50:00,13.12,13.14,13.1,13.13,591600.0,10.7908,10.8072,10.7743,10.799,591600.0
2010-05-20 15:55:00,13.13,13.13,13.04,13.04,866800.0,10.799,10.799,10.725,10.725,866800.0
2010-05-21 09:30:00,12.8,13.19,12.8,12.99,1056800.0,10.5276,10.8483,10.5276,10.6838,1056800.0
2010-05-21 09:35:00,12.98,12.99,12.91,12.92,220400.0,10.6756,10.6838,10.618,10.6263,220400.0
2010-05-21 09:40:00,12.92,13.06,12.9,13.06,174400.0,10.6263,10.7414,10.6098,10.7414,174400.0
2010-05-21 09:45:00,13.05,13.16,13.05,13.15,243200.0,10.7332,10.8237,10.7332,10.8154,243200.0
2010-05-21 09:50:00,13.15,13.18,13.1,13.13,200000.0,10.8154,10.8401,10.7743,10.799,200000.0
2010-05-21 09:55:00,13.12,13.31,13.11,13.24,260400.0,10.7908,10.947,10.7825,10.8895,260400.0
2010-05-21 10:00:00,13.24,13.26,13.19,13.24,211200.0,10.8895,10.9059,10.8483,10.8895,211200.0
2010-05-21 10:05:00,13.24,13.33,13.23,13.28,412400.0,10.8895,10.9635,10.8812,10.9224,412400.0
2010-05-21 10:10:00,13.29,13.29,13.24,13.25,350000.0,10.9306,10.9306,10.8895,10.8977,350000.0
2010-05-21 10:15:00,13.26,13.27,13.18,13.2,294800.0,10.9059,10.9141,10.8401,10.8566,294800.0
2010-05-21 10:20:00,13.2,13.22,13.18,13.2,288000.0,10.8566,10.873,10.8401,10.8566,288000.0
2010-05-21 10:25:00,13.19,13.23,13.18,13.21,297600.0,10.8483,10.8812,10.8401,10.8648,297600.0
2010-05-21 10:30:00,13.22,13.24,13.2,13.21,311200.0,10.873,10.8895,10.8566,10.8648,311200.0
2010-05-21 10:35:00,13.22,13.27,13.22,13.26,177200.0,10.873,10.9141,10.873,10.9059,177200.0
2010-05-21 10:40:00,13.26,13.3,13.22,13.23,105200.0,10.9059,10.9388,10.873,10.8812,105200.0
2010-05-21 10:45:00,13.23,13.28,13.22,13.24,137200.0,10.8812,10.9224,10.873,10.8895,137200.0
2010-05-21 10:50:00,13.24,13.26,13.2,13.25,180400.0,10.8895,10.9059,10.8566,10.8977,180400.0
2010-05-21 10:55:00,13.26,13.27,13.24,13.26,89600.0,10.9059,10.9141,10.8895,10.9059,89600.0
2010-05-21 11:00:00,13.26,13.31,13.25,13.3,122000.0,10.9059,10.947,10.8977,10.9388,122000.0
2010-05-21 11:05:00,13.3,13.31,13.27,13.29,111600.0,10.9388,10.947,10.9141,10.9306,111600.0
2010-05-21 11:10:00,13.28,13.28,13.23,13.26,67200.0,10.9224,10.9224,10.8812,10.9059,67200.0
2010-05-21 11:15:00,13.26,13.31,13.26,13.31,134800.0,10.9059,10.947,10.9059,10.947,134800.0
2010-05-21 11:20:00,13.31,13.35,13.3,13.33,204000.0,10.947,10.9799,10.9388,10.9635,204000.0
2010-05-21 11:25:00,13.33,13.35,13.29,13.3,120400.0,10.9635,10.9799,10.9306,10.9388,120400.0
2010-05-21 11:30:00,13.3,13.31,13.29,13.31,84800.0,10.9388,10.947,10.9306,10.947,84800.0
2010-05-21 11:35:00,13.31,13.37,13.31,13.37,107600.0,10.947,10.9964,10.947,10.9964,107600.0
2010-05-21 11:40:00,13.37,13.37,13.34,13.37,90400.0,10.9964,10.9964,10.9717,10.9964,90400.0
2010-05-21 11:45:00,13.37,13.38,13.3,13.31,136000.0,10.9964,11.0046,10.9388,10.947,136000.0
2010-05-21 11:50:00,13.31,13.36,13.3,13.33,104000.0,10.947,10.9881,10.9388,10.9635,104000.0
2010-05-21 11:55:00,13.32,13.33,13.29,13.31,100800.0,10.9552,10.9635,10.9306,10.947,100800.0
2010-05-21 12:00:00,13.31,13.31,13.26,13.29,246800.0,10.947,10.947,10.9059,10.9306,246800.0
2010-05-21 12:05:00,13.28,13.31,13.27,13.3,132800.0,10.9224,10.947,10.9141,10.9388,132800.0
2010-05-21 12:10:00,13.3,13.3,13.27,13.27,136400.0,10.9388,10.9388,10.9141,10.9141,136400.0
2010-05-21 12:15:00,13.27,13.32,13.27,13.32,48800.0,10.9141,10.9552,10.9141,10.9552,48800.0
2010-05-21 12:20:00,13.31,13.35,13.3,13.34,69200.0,10.947,10.9799,10.9388,10.9717,69200.0
2010-05-21 12:25:00,13.33,13.35,13.33,13.33,55200.0,10.9635,10.9799,10.9635,10.9635,55200.0
2010-05-21 12:30:00,13.33,13.33,13.26,13.27,117200.0,10.9635,10.9635,10.9059,10.9141,117200.0
2010-05-21 12:35:00,13.27,13.3,13.27,13.3,58400.0,10.9141,10.9388,10.9141,10.9388,58400.0
2010-05-21 12:40:00,13.3,13.31,13.29,13.29,31600.0,10.9388,10.947,10.9306,10.9306,31600.0
2010-05-21 12:45:00,13.29,13.29,13.23,13.23,72800.0,10.9306,10.9306,10.8812,10.8812,72800.0
2010-05-21 12:50:00,13.23,13.25,13.22,13.25,36800.0,10.8812,10.8977,10.873,10.8977,36800.0
2010-05-21 12:55:00,13.25,13.25,13.22,13.22,70400.0,10.8977,10.8977,10.873,10.873,70400.0
2010-05-21 13:00:00,13.22,13.24,13.2,13.22,154400.0,10.873,10.8895,10.8566,10.873,154400.0
2010-05-21 13:05:00,13.21,13.22,13.18,13.2,132800.0,10.8648,10.873,10.8401,10.8566,132800.0
2010-05-21 13:10:00,13.21,13.25,13.21,13.25,64000.0,10.8648,10.8977,10.8648,10.8977,64000.0
2010-05-21 13:15:00,13.25,13.25,13.22,13.24,106800.0,10.8977,10.8977,10.873,10.8895,106800.0
2010-05-21 13:20:00,13.23,13.24,13.19,13.23,156800.0,10.8812,10.8895,10.8483,10.8812,156800.0
2010-05-21 13:25:00,13.24,13.25,13.22,13.24,94000.0,10.8895,10.8977,10.873,10.8895,94000.0
2010-05-21 13:30:00,13.25,13.25,13.22,13.25,52800.0,10.8977,10.8977,10.873,10.8977,52800.0
2010-05-21 13:35:00,13.25,13.26,13.21,13.21,37600.0,10.8977,10.9059,10.8648,10.8648,37600.0
2010-05-21 13:40:00,13.22,13.24,13.21,13.21,32000.0,10.873,10.8895,10.8648,10.8648,32000.0
2010-05-21 13:45:00,13.21,13.22,13.2,13.21,44400.0,10.8648,10.873,10.8566,10.8648,44400.0
2010-05-21 13:50:00,13.21,13.21,13.18,13.18,72000.0,10.8648,10.8648,10.8401,10.8401,72000.0
2010-05-21 13:55:00,13.18,13.19,13.16,13.19,84000.0,10.8401,10.8483,10.8237,10.8483,84000.0
2010-05-21 14:00:00,13.19,13.21,13.17,13.18,59200.0,10.8483,10.8648,10.8319,10.8401,59200.0
2010-05-21 14:05:00,13.18,13.18,13.15,13.17,61200.0,10.8401,10.8401,10.8154,10.8319,61200.0
2010-05-21 14:10:00,13.17,13.18,13.15,13.15,62800.0,10.8319,10.8401,10.8154,10.8154,62800.0
2010-05-21 14:15:00,13.15,13.16,13.12,13.15,76400.0,10.8154,10.8237,10.7908,10.8154,76400.0
2010-05-21 14:20:00,13.15,13.15,13.13,13.15,72800.0,10.8154,10.8154,10.799,10.8154,72800.0
2010-05-21 14:25:00,13.15,13.16,13.13,13.15,78800.0,10.8154,10.8237,10.799,10.8154,78800.0
2010-05-21 14:30:00,13.15,13.17,13.14,13.15,105600.0,10.8154,10.8319,10.8072,10.8154,105600.0
2010-05-21 14:35:00,13.15,13.15,13.1,13.1,124800.0,10.8154,10.8154,10.7743,10.7743,124800.0
2010-05-21 14:40:00,13.11,13.13,13.11,13.12,146000.0,10.7825,10.799,10.7825,10.7908,146000.0
2010-05-21 14:45:00,13.13,13.13,13.09,13.11,98400.0,10.799,10.799,10.7661,10.7825,98400.0
2010-05-21 14:50:00,13.12,13.12,13.07,13.09,118400.0,10.7908,10.7908,10.7496,10.7661,118400.0
2010-05-21 14:55:00,13.08,13.11,13.08,13.11,206400.0,10.7579,10.7825,10.7579,10.7825,206400.0
2010-05-21 15:00:00,13.12,13.13,13.11,13.12,122800.0,10.7908,10.799,10.7825,10.7908,122800.0
2010-05-21 15:05:00,13.12,13.13,13.1,13.11,144800.0,10.7908,10.799,10.7743,10.7825,144800.0
2010-05-21 15:10:00,13.11,13.12,13.08,13.08,136400.0,10.7825,10.7908,10.7579,10.7579,136400.0
2010-05-21 15:15:00,13.08,13.09,13.06,13.06,153200.0,10.7579,10.7661,10.7414,10.7414,153200.0
2010-05-21 15:20:00,13.07,13.13,13.06,13.12,112000.0,10.7496,10.799,10.7414,10.7908,112000.0
2010-05-21 15:25:00,13.12,13.12,13.09,13.1,79600.0,10.7908,10.7908,10.7661,10.7743,79600.0
2010-05-21 15:30:00,13.1,13.11,13.08,13.1,96400.0,10.7743,10.7825,10.7579,10.7743,96400.0
2010-05-21 15:35:00,13.1,13.12,13.1,13.11,219200.0,10.7743,10.7908,10.7743,10.7825,219200.0
2010-05-21 15:40:00,13.11,13.14,13.11,13.13,162800.0,10.7825,10.8072,10.7825,10.799,162800.0
2010-05-21 15:45:00,13.13,13.16,13.11,13.13,361200.0,10.799,10.8237,10.7825,10.799,361200.0
2010-05-21 15:50:00,13.12,13.14,13.12,13.14,440400.0,10.7908,10.8072,10.7908,10.8072,440400.0
2010-05-21 15:55:00,13.13,13.15,13.12,13.14,402000.0,10.799,10.8154,10.7908,10.8072,402000.0
2010-05-24 09:30:00,13.14,13.15,12.99,13.03,311600.0,10.8072,10.8154,10.6838,10.7167,311600.0
2010-05-24 09:35:00,13.03,13.06,13.0,13.04,167200.0,10.7167,10.7414,10.6921,10.725,167200.0
2010-05-24 09:40:00,13.04,13.06,13.02,13.02,146400.0,10.725,10.7414,10.7085,10.7085,146400.0
2010-05-24 09:45:00,13.01,13.04,12.99,13.04,138000.0,10.7003,10.725,10.6838,10.725,138000.0
2010-05-24 09:50:00,13.05,13.05,12.96,13.01,140800.0,10.7332,10.7332,10.6592,10.7003,140800.0
2010-05-24 09:55:00,13.02,13.03,13.0,13.01,104800.0,10.7085,10.7167,10.6921,10.7003,104800.0
2010-05-24 10:00:00,13.02,13.05,12.96,12.99,140800.0,10.7085,10.7332,10.6592,10.6838,140800.0
2010-05-24 10:05:00,12.99,13.06,12.99,13.04,132800.0,10.6838,10.7414,10.6838,10.725,132800.0
2010-05-24 10:10:00,13.04,13.06,13.03,13.06,82800.0,10.725,10.7414,10.7167,10.7414,82800.0
2010-05-24 10:15:00,13.06,13.11,13.06,13.11,180000.0,10.7414,10.7825,10.7414,10.7825,180000.0
2010-05-24 10:20:00,13.11,13.13,13.09,13.11,154400.0,10.7825,10.799,10.7661,10.7825,154400.0
2010-05-24 10:25:00,13.12,13.15,13.11,13.14,118000.0,10.7908,10.8154,10.7825,10.8072,118000.0
2010-05-24 10:30:00,13.14,13.16,13.13,13.15,110000.0,10.8072,10.8237,10.799,10.8154,110000.0
2010-05-24 10:35:00,13.15,13.16,13.15,13.16,51200.0,10.8154,10.8237,10.8154,10.8237,51200.0
2010-05-24 10:40:00,13.15,13.16,13.11,13.12,71600.0,10.8154,10.8237,10.7825,10.7908,71600.0
2010-05-24 10:45:00,13.12,13.12,13.07,13.08,72400.0,10.7908,10.7908,10.7496,10.7579,72400.0
2010-05-24 10:50:00,13.08,13.09,13.05,13.06,110400.0,10.7579,10.7661,10.7332,10.7414,110400.0
2010-05-24 10:55:00,13.06,13.09,13.06,13.07,47200.0,10.7414,10.7661,10.7414,10.7496,47200.0
2010-05-24 11:00:00,13.07,13.07,13.04,13.06,47600.0,10.7496,10.7496,10.725,10.7414,47600.0
2010-05-24 11:05:00,13.06,13.07,13.05,13.05,40800.0,10.7414,10.7496,10.7332,10.7332,40800.0
2010-05-24 11:10:00,13.05,13.09,13.05,13.06,63600.0,10.7332,10.7661,10.7332,10.7414,63600.0
2010-05-24 11:15:00,13.06,13.06,13.04,13.06,38000.0,10.7414,10.7414,10.725,10.7414,38000.0
2010-05-24 11:20:00,13.06,13.08,13.05,13.08,35600.0,10.7414,10.7579,10.7332,10.7579,35600.0
2010-05-24 11:25:00,13.08,13.08,13.05,13.07,50400.0,10.7579,10.7579,10.7332,10.7496,50400.0
2010-05-24 11:30:00,13.07,13.07,13.05,13.06,39600.0,10.7496,10.7496,10.7332,10.7414,39600.0
2010-05-24 11:35:00,13.06,13.09,13.06,13.08,20400.0,10.7414,10.7661,10.7414,10.7579,20400.0
2010-05-24 11:40:00,13.08,13.09,13.06,13.07,64000.0,10.7579,10.7661,10.7414,10.7496,64000.0
2010-05-24 11:45:00,13.08,13.09,13.06,13.09,52800.0,10.7579,10.7661,10.7414,10.7661,52800.0
2010-05-24 11:50:00,13.09,13.09,13.06,13.08,36400.0,10.7661,10.7661,10.7414,10.7579,36400.0
2010-05-24 11:55:00,13.09,13.12,13.09,13.09,54000.0,10.7661,10.7908,10.7661,10.7661,54000.0
2010-05-24 12:00:00,13.08,13.11,13.08,13.1,32400.0,10.7579,10.7825,10.7579,10.7743,32400.0
2010-05-24 12:05:00,13.1,13.13,13.1,13.11,51200.0,10.7743,10.799,10.7743,10.7825,51200.0
2010-05-24 12:10:00,13.11,13.11,13.1,13.11,37600.0,10.7825,10.7825,10.7743,10.7825,37600.0
2010-05-24 12:15:00,13.11,13.12,13.08,13.09,70400.0,10.7825,10.7908,10.7579,10.7661,70400.0
2010-05-24 12:20:00,13.09,13.09,13.07,13.08,66000.0,10.7661,10.7661,10.7496,10.7579,66000.0
2010-05-24 12:25:00,13.08,13.09,13.07,13.09,38400.0,10.7579,10.7661,10.7496,10.7661,38400.0
2010-05-24 12:30:00,13.09,13.12,13.09,13.09,57600.0,10.7661,10.7908,10.7661,10.7661,57600.0
2010-05-24 12:35:00,13.09,13.1,13.09,13.09,36800.0,10.7661,10.7743,10.7661,10.7661,36800.0
2010-05-24 12:40:00,13.09,13.11,13.09,13.09,43200.0,10.7661,10.7825,10.7661,10.7661,43200.0
2010-05-24 12:45:00,13.1,13.11,13.09,13.1,21600.0,10.7743,10.7825,10.7661,10.7743,21600.0
2010-05-24 12:50:00,13.1,13.13,13.1,13.12,33600.0,10.7743,10.799,10.7743,10.7908,33600.0
2010-05-24 12:55:00,13.12,13.13,13.11,13.12,23600.0,10.7908,10.799,10.7825,10.7908,23600.0
2010-05-24 13:00:00,13.12,13.15,13.12,13.13,118400.0,10.7908,10.8154,10.7908,10.799,118400.0
2010-05-24 13:05:00,13.13,13.13,13.11,13.12,58800.0,10.799,10.799,10.7825,10.7908,58800.0
2010-05-24 13:10:00,13.11,13.12,13.11,13.12,48800.0,10.7825,10.7908,10.7825,10.7908,48800.0
2010-05-24 13:15:00,13.11,13.11,13.1,13.1,46800.0,10.7825,10.7825,10.7743,10.7743,46800.0
2010-05-24 13:20:00,13.1,13.11,13.1,13.11,22400.0,10.7743,10.7825,10.7743,10.7825,22400.0
2010-05-24 13:25:00,13.11,13.12,13.09,13.1,52800.0,10.7825,10.7908,10.7661,10.7743,52800.0
2010-05-24 13:30:00,13.11,13.12,13.1,13.1,26800.0,10.7825,10.7908,10.7743,10.7743,26800.0
2010-05-24 13:35:00,13.1,13.1,13.09,13.09,36000.0,10.7743,10.7743,10.7661,10.7661,36000.0
2010-05-24 13:40:00,13.09,13.09,13.07,13.08,24800.0,10.7661,10.7661,10.7496,10.7579,24800.0
2010-05-24 13:45:00,13.07,13.08,13.06,13.07,42800.0,10.7496,10.7579,10.7414,10.7496,42800.0
2010-05-24 13:50:00,13.06,13.08,13.05,13.06,27600.0,10.7414,10.7579,10.7332,10.7414,27600.0
2010-05-24 13:55:00,13.07,13.09,13.06,13.09,19200.0,10.7496,10.7661,10.7414,10.7661,19200.0
2010-05-24 14:00:00,13.09,13.1,13.06,13.07,42000.0,10.7661,10.7743,10.7414,10.7496,42000.0
2010-05-24 14:05:00,13.07,13.09,13.06,13.09,27600.0,10.7496,10.7661,10.7414,10.7661,27600.0
2010-05-24 14:10:00,13.09,13.11,13.09,13.11,41600.0,10.7661,10.7825,10.7661,10.7825,41600.0
2010-05-24 14:15:00,13.11,13.11,13.1,13.1,22000.0,10.7825,10.7825,10.7743,10.7743,22000.0
2010-05-24 14:20:00,13.1,13.1,13.09,13.1,28400.0,10.7743,10.7743,10.7661,10.7743,28400.0
2010-05-24 14:25:00,13.11,13.12,13.11,13.11,32800.0,10.7825,10.7908,10.7825,10.7825,32800.0
2010-05-24 14:30:00,13.11,13.12,13.09,13.12,65200.0,10.7825,10.7908,10.7661,10.7908,65200.0
2010-05-24 14:35:00,13.12,13.12,13.09,13.11,52400.0,10.7908,10.7908,10.7661,10.7825,52400.0
2010-05-24 14:40:00,13.11,13.11,13.1,13.11,29200.0,10.7825,10.7825,10.7743,10.7825,29200.0
2010-05-24 14:45:00,13.1,13.11,13.07,13.08,63200.0,10.7743,10.7825,10.7496,10.7579,63200.0
2010-05-24 14:50:00,13.08,13.11,13.08,13.11,48000.0,10.7579,10.7825,10.7579,10.7825,48000.0
2010-05-24 14:55:00,13.12,13.12,13.1,13.1,69600.0,10.7908,10.7908,10.7743,10.7743,69600.0
2010-05-24 15:00:00,13.1,13.11,13.08,13.09,65200.0,10.7743,10.7825,10.7579,10.7661,65200.0
2010-05-24 15:05:00,13.09,13.1,13.06,13.07,71200.0,10.7661,10.7743,10.7414,10.7496,71200.0
2010-05-24 15:10:00,13.06,13.09,13.05,13.08,48400.0,10.7414,10.7661,10.7332,10.7579,48400.0
2010-05-24 15:15:00,13.08,13.1,13.07,13.07,48000.0,10.7579,10.7743,10.7496,10.7496,48000.0
2010-05-24 15:20:00,13.07,13.1,13.07,13.09,58000.0,10.7496,10.7743,10.7496,10.7661,58000.0
2010-05-24 15:25:00,13.1,13.1,13.08,13.09,59600.0,10.7743,10.7743,10.7579,10.7661,59600.0
2010-05-24 15:30:00,13.09,13.11,13.08,13.11,86000.0,10.7661,10.7825,10.7579,10.7825,86000.0
2010-05-24 15:35:00,13.11,13.11,13.09,13.1,96400.0,10.7825,10.7825,10.7661,10.7743,96400.0
2010-05-24 15:40:00,13.1,13.11,13.09,13.1,136800.0,10.7743,10.7825,10.7661,10.7743,136800.0
2010-05-24 15:45:00,13.1,13.1,13.06,13.07,234800.0,10.7743,10.7743,10.7414,10.7496,234800.0
2010-05-24 15:50:00,13.07,13.08,13.03,13.04,383200.0,10.7496,10.7579,10.7167,10.725,383200.0
2010-05-24 15:55:00,13.04,13.08,13.03,13.07,921200.0,10.725,10.7579,10.7167,10.7496,921200.0
2010-05-25 09:30:00,12.96,12.96,12.82,12.84,233600.0,10.6592,10.6592,10.544,10.5605,233600.0
2010-05-25 09:35:00,12.83,12.85,12.76,12.76,92400.0,10.5522,10.5687,10.4947,10.4947,92400.0
2010-05-25 09:40:00,12.76,12.77,12.72,12.77,70800.0,10.4947,10.5029,10.4618,10.5029,70800.0
2010-05-25 09:45:00,12.77,12.88,12.77,12.86,114800.0,10.5029,10.5934,10.5029,10.5769,114800.0
2010-05-25 09:50:00,12.86,12.86,12.79,12.81,66800.0,10.5769,10.5769,10.5193,10.5358,66800.0
2010-05-25 09:55:00,12.81,12.83,12.8,12.82,54800.0,10.5358,10.5522,10.5276,10.544,54800.0
2010-05-25 10:00:00,12.82,12.97,12.82,12.96,242800.0,10.544,10.6674,10.544,10.6592,242800.0
2010-05-25 10:05:00,12.97,12.97,12.89,12.9,121200.0,10.6674,10.6674,10.6016,10.6098,121200.0
2010-05-25 10:10:00,12.9,12.9,12.86,12.89,48000.0,10.6098,10.6098,10.5769,10.6016,48000.0
2010-05-25 10:15:00,12.89,12.97,12.89,12.93,63200.0,10.6016,10.6674,10.6016,10.6345,63200.0
2010-05-25 10:20:00,12.94,12.96,12.91,12.95,108000.0,10.6427,10.6592,10.618,10.6509,108000.0
2010-05-25 10:25:00,12.95,12.97,12.91,12.93,150800.0,10.6509,10.6674,10.618,10.6345,150800.0
2010-05-25 10:30:00,12.92,12.94,12.91,12.93,180800.0,10.6263,10.6427,10.618,10.6345,180800.0
2010-05-25 10:35:00,12.93,12.94,12.91,12.91,82800.0,10.6345,10.6427,10.618,10.618,82800.0
2010-05-25 10:40:00,12.9,12.95,12.87,12.88,240000.0,10.6098,10.6509,10.5851,10.5934,240000.0
2010-05-25 10:45:00,12.88,12.9,12.85,12.86,67600.0,10.5934,10.6098,10.5687,10.5769,67600.0
2010-05-25 10:50:00,12.86,12.89,12.85,12.88,58400.0,10.5769,10.6016,10.5687,10.5934,58400.0
2010-05-25 10:55:00,12.88,12.9,12.87,12.9,39200.0,10.5934,10.6098,10.5851,10.6098,39200.0
2010-05-25 11:00:00,12.89,12.91,12.89,12.9,37200.0,10.6016,10.618,10.6016,10.6098,37200.0
2010-05-25 11:05:00,12.9,12.96,12.9,12.93,74400.0,10.6098,10.6592,10.6098,10.6345,74400.0
2010-05-25 11:10:00,12.93,12.94,12.9,12.92,44400.0,10.6345,10.6427,10.6098,10.6263,44400.0
2010-05-25 11:15:00,12.92,12.95,12.92,12.94,56400.0,10.6263,10.6509,10.6263,10.6427,56400.0
2010-05-25 11:20:00,12.94,12.95,12.9,12.92,57200.0,10.6427,10.6509,10.6098,10.6263,57200.0
2010-05-25 11:25:00,12.92,12.94,12.92,12.93,36400.0,10.6263,10.6427,10.6263,10.6345,36400.0
2010-05-25 11:30:00,12.93,12.93,12.9,12.9,77600.0,10.6345,10.6345,10.6098,10.6098,77600.0
2010-05-25 11:35:00,12.9,12.91,12.88,12.9,92000.0,10.6098,10.618,10.5934,10.6098,92000.0
2010-05-25 11:40:00,12.91,12.92,12.89,12.9,131600.0,10.618,10.6263,10.6016,10.6098,131600.0
2010-05-25 11:45:00,12.9,12.92,12.9,12.92,80000.0,10.6098,10.6263,10.6098,10.6263,80000.0
2010-05-25 11:50:00,12.92,12.96,12.9,12.96,72800.0,10.6263,10.6592,10.6098,10.6592,72800.0
2010-05-25 11:55:00,12.96,13.01,12.96,13.0,62800.0,10.6592,10.7003,10.6592,10.6921,62800.0
2010-05-25 12:00:00,13.0,13.02,12.99,13.02,91600.0,10.6921,10.7085,10.6838,10.7085,91600.0
2010-05-25 12:05:00,13.02,13.03,13.0,13.0,85200.0,10.7085,10.7167,10.6921,10.6921,85200.0
2010-05-25 12:10:00,13.0,13.05,13.0,13.05,47600.0,10.6921,10.7332,10.6921,10.7332,47600.0
2010-05-25 12:15:00,13.05,13.06,13.04,13.04,124800.0,10.7332,10.7414,10.725,10.725,124800.0
2010-05-25 12:20:00,13.05,13.05,13.03,13.03,214400.0,10.7332,10.7332,10.7167,10.7167,214400.0
2010-05-25 12:25:00,13.03,13.05,13.02,13.03,97600.0,10.7167,10.7332,10.7085,10.7167,97600.0
2010-05-25 12:30:00,13.03,13.03,12.99,12.99,82800.0,10.7167,10.7167,10.6838,10.6838,82800.0
2010-05-25 12:35:00,12.99,13.0,12.97,12.98,58400.0,10.6838,10.6921,10.6674,10.6756,58400.0
2010-05-25 12:40:00,12.98,12.98,12.94,12.94,54000.0,10.6756,10.6756,10.6427,10.6427,54000.0
2010-05-25 12:45:00,12.94,12.97,12.94,12.97,49200.0,10.6427,10.6674,10.6427,10.6674,49200.0
2010-05-25 12:50:00,12.97,12.97,12.95,12.95,39200.0,10.6674,10.6674,10.6509,10.6509,39200.0
2010-05-25 12:55:00,12.95,12.98,12.95,12.96,38400.0,10.6509,10.6756,10.6509,10.6592,38400.0
2010-05-25 13:00:00,12.96,12.97,12.95,12.96,70400.0,10.6592,10.6674,10.6509,10.6592,70400.0
2010-05-25 13:05:00,12.96,12.97,12.92,12.92,115600.0,10.6592,10.6674,10.6263,10.6263,115600.0
2010-05-25 13:10:00,12.92,12.93,12.89,12.91,124000.0,10.6263,10.6345,10.6016,10.618,124000.0
2010-05-25 13:15:00,12.91,12.91,12.89,12.91,80800.0,10.618,10.618,10.6016,10.618,80800.0
2010-05-25 13:20:00,12.91,12.95,12.9,12.93,55600.0,10.618,10.6509,10.6098,10.6345,55600.0
2010-05-25 13:25:00,12.93,12.95,12.93,12.94,52800.0,10.6345,10.6509,10.6345,10.6427,52800.0
2010-05-25 13:30:00,12.94,12.95,12.92,12.93,134800.0,10.6427,10.6509,10.6263,10.6345,134800.0
2010-05-25 13:35:00,12.93,12.95,12.91,12.92,62000.0,10.6345,10.6509,10.618,10.6263,62000.0
2010-05-25 13:40:00,12.92,12.93,12.9,12.92,63600.0,10.6263,10.6345,10.6098,10.6263,63600.0
2010-05-25 13:45:00,12.92,12.93,12.91,12.93,84400.0,10.6263,10.6345,10.618,10.6345,84400.0
2010-05-25 13:50:00,12.92,12.94,12.9,12.92,96400.0,10.6263,10.6427,10.6098,10.6263,96400.0
2010-05-25 13:55:00,12.92,12.93,12.9,12.92,100400.0,10.6263,10.6345,10.6098,10.6263,100400.0
2010-05-25 14:00:00,12.92,12.93,12.9,12.93,198000.0,10.6263,10.6345,10.6098,10.6345,198000.0
2010-05-25 14:05:00,12.93,12.96,12.92,12.93,106400.0,10.6345,10.6592,10.6263,10.6345,106400.0
2010-05-25 14:10:00,12.93,12.99,12.93,12.99,43200.0,10.6345,10.6838,10.6345,10.6838,43200.0
2010-05-25 14:15:00,12.99,13.0,12.97,12.99,34400.0,10.6838,10.6921,10.6674,10.6838,34400.0
2010-05-25 14:20:00,13.0,13.0,12.97,13.0,55200.0,10.6921,10.6921,10.6674,10.6921,55200.0
2010-05-25 14:25:00,13.0,13.01,12.99,12.99,66400.0,10.6921,10.7003,10.6838,10.6838,66400.0
2010-05-25 14:30:00,12.99,13.01,12.98,12.99,70000.0,10.6838,10.7003,10.6756,10.6838,70000.0
2010-05-25 14:35:00,12.99,13.0,12.97,12.98,46400.0,10.6838,10.6921,10.6674,10.6756,46400.0
2010-05-25 14:40:00,12.98,13.03,12.98,13.02,72800.0,10.6756,10.7167,10.6756,10.7085,72800.0
2010-05-25 14:45:00,13.02,13.05,13.0,13.05,166400.0,10.7085,10.7332,10.6921,10.7332,166400.0
2010-05-25 14:50:00,13.04,13.07,13.03,13.05,124800.0,10.725,10.7496,10.7167,10.7332,124800.0
2010-05-25 14:55:00,13.05,13.05,13.02,13.04,68800.0,10.7332,10.7332,10.7085,10.725,68800.0
2010-05-25 15:00:00,13.04,13.07,13.04,13.05,118000.0,10.725,10.7496,10.725,10.7332,118000.0
2010-05-25 15:05:00,13.05,13.12,13.05,13.11,323600.0,10.7332,10.7908,10.7332,10.7825,323600.0
2010-05-25 15:10:00,13.12,13.12,13.06,13.06,58800.0,10.7908,10.7908,10.7414,10.7414,58800.0
2010-05-25 15:15:00,13.06,13.1,13.06,13.1,55600.0,10.7414,10.7743,10.7414,10.7743,55600.0
2010-05-25 15:20:00,13.1,13.15,13.1,13.15,148800.0,10.7743,10.8154,10.7743,10.8154,148800.0
2010-05-25 15:25:00,13.16,13.17,13.15,13.17,199200.0,10.8237,10.8319,10.8154,10.8319,199200.0
2010-05-25 15:30:00,13.18,13.22,13.17,13.22,300000.0,10.8401,10.873,10.8319,10.873,300000.0
2010-05-25 15:35:00,13.22,13.26,13.2,13.2,288000.0,10.873,10.9059,10.8566,10.8566,288000.0
2010-05-25 15:40:00,13.21,13.23,13.2,13.22,165200.0,10.8648,10.8812,10.8566,10.873,165200.0
2010-05-25 15:45:00,13.22,13.23,13.19,13.23,186800.0,10.873,10.8812,10.8483,10.8812,186800.0
2010-05-25 15:50:00,13.23,13.23,13.18,13.2,236000.0,10.8812,10.8812,10.8401,10.8566,236000.0
2010-05-25 15:55:00,13.2,13.22,13.2,13.21,369600.0,10.8566,10.873,10.8566,10.8648,369600.0
2010-05-26 09:30:00,13.22,13.36,13.19,13.22,190800.0,10.873,10.9881,10.8483,10.873,190800.0
2010-05-26 09:35:00,13.23,13.26,13.21,13.26,139200.0,10.8812,10.9059,10.8648,10.9059,139200.0
2010-05-26 09:40:00,13.25,13.34,13.24,13.33,135200.0,10.8977,10.9717,10.8895,10.9635,135200.0
2010-05-26 09:45:00,13.33,13.34,13.29,13.31,112800.0,10.9635,10.9717,10.9306,10.947,112800.0
2010-05-26 09:50:00,13.31,13.37,13.29,13.35,73600.0,10.947,10.9964,10.9306,10.9799,73600.0
2010-05-26 09:55:00,13.35,13.4,13.35,13.37,79600.0,10.9799,11.021,10.9799,10.9964,79600.0
2010-05-26 10:00:00,13.38,13.39,13.34,13.37,101600.0,11.0046,11.0128,10.9717,10.9964,101600.0
2010-05-26 10:05:00,13.37,13.39,13.36,13.38,138000.0,10.9964,11.0128,10.9881,11.0046,138000.0
2010-05-26 10:10:00,13.38,13.42,13.36,13.41,110400.0,11.0046,11.0375,10.9881,11.0293,110400.0
2010-05-26 10:15:00,13.41,13.42,13.38,13.38,35600.0,11.0293,11.0375,11.0046,11.0046,35600.0
2010-05-26 10:20:00,13.39,13.39,13.33,13.34,38400.0,11.0128,11.0128,10.9635,10.9717,38400.0
2010-05-26 10:25:00,13.33,13.33,13.3,13.31,79600.0,10.9635,10.9635,10.9388,10.947,79600.0
2010-05-26 10:30:00,13.3,13.31,13.3,13.31,59600.0,10.9388,10.947,10.9388,10.947,59600.0
2010-05-26 10:35:00,13.31,13.34,13.3,13.33,67600.0,10.947,10.9717,10.9388,10.9635,67600.0
2010-05-26 10:40:00,13.31,13.32,13.3,13.32,34400.0,10.947,10.9552,10.9388,10.9552,34400.0
2010-05-26 10:45:00,13.33,13.33,13.27,13.27,24800.0,10.9635,10.9635,10.9141,10.9141,24800.0
2010-05-26 10:50:00,13.28,13.29,13.25,13.25,55200.0,10.9224,10.9306,10.8977,10.8977,55200.0
2010-05-26 10:55:00,13.25,13.25,13.2,13.2,133200.0,10.8977,10.8977,10.8566,10.8566,133200.0
2010-05-26 11:00:00,13.21,13.21,13.17,13.18,86800.0,10.8648,10.8648,10.8319,10.8401,86800.0
2010-05-26 11:05:00,13.18,13.23,13.18,13.23,86400.0,10.8401,10.8812,10.8401,10.8812,86400.0
2010-05-26 11:10:00,13.22,13.24,13.22,13.23,106000.0,10.873,10.8895,10.873,10.8812,106000.0
2010-05-26 11:15:00,13.23,13.23,13.2,13.22,29200.0,10.8812,10.8812,10.8566,10.873,29200.0
2010-05-26 11:20:00,13.22,13.23,13.18,13.2,70400.0,10.873,10.8812,10.8401,10.8566,70400.0
2010-05-26 11:25:00,13.2,13.2,13.14,13.14,75600.0,10.8566,10.8566,10.8072,10.8072,75600.0
2010-05-26 11:30:00,13.14,13.17,13.14,13.17,32400.0,10.8072,10.8319,10.8072,10.8319,32400.0
2010-05-26 11:35:00,13.17,13.2,13.16,13.18,30000.0,10.8319,10.8566,10.8237,10.8401,30000.0
2010-05-26 11:40:00,13.18,13.2,13.17,13.18,32400.0,10.8401,10.8566,10.8319,10.8401,32400.0
2010-05-26 11:45:00,13.18,13.18,13.12,13.15,72800.0,10.8401,10.8401,10.7908,10.8154,72800.0
2010-05-26 11:50:00,13.14,13.16,13.13,13.15,47600.0,10.8072,10.8237,10.799,10.8154,47600.0
2010-05-26 11:55:00,13.15,13.18,13.15,13.17,26000.0,10.8154,10.8401,10.8154,10.8319,26000.0
2010-05-26 12:00:00,13.17,13.18,13.15,13.17,32800.0,10.8319,10.8401,10.8154,10.8319,32800.0
2010-05-26 12:05:00,13.17,13.19,13.17,13.18,46000.0,10.8319,10.8483,10.8319,10.8401,46000.0
2010-05-26 12:10:00,13.18,13.18,13.16,13.16,45200.0,10.8401,10.8401,10.8237,10.8237,45200.0
2010-05-26 12:15:00,13.15,13.17,13.15,13.16,66000.0,10.8154,10.8319,10.8154,10.8237,66000.0
2010-05-26 12:20:00,13.17,13.18,13.16,13.17,45600.0,10.8319,10.8401,10.8237,10.8319,45600.0
2010-05-26 12:25:00,13.17,13.17,13.14,13.14,56800.0,10.8319,10.8319,10.8072,10.8072,56800.0
2010-05-26 12:30:00,13.15,13.15,13.13,13.15,22000.0,10.8154,10.8154,10.799,10.8154,22000.0
2010-05-26 12:35:00,13.15,13.16,13.14,13.15,15600.0,10.8154,10.8237,10.8072,10.8154,15600.0
2010-05-26 12:40:00,13.15,13.15,13.12,13.15,77600.0,10.8154,10.8154,10.7908,10.8154,77600.0
2010-05-26 12:45:00,13.15,13.18,13.15,13.15,44800.0,10.8154,10.8401,10.8154,10.8154,44800.0
2010-05-26 12:50:00,13.14,13.19,13.14,13.18,61200.0,10.8072,10.8483,10.8072,10.8401,61200.0
2010-05-26 12:55:00,13.17,13.19,13.16,13.19,16000.0,10.8319,10.8483,10.8237,10.8483,16000.0
2010-05-26 13:00:00,13.18,13.19,13.17,13.18,16000.0,10.8401,10.8483,10.8319,10.8401,16000.0
2010-05-26 13:05:00,13.18,13.21,13.17,13.21,40400.0,10.8401,10.8648,10.8319,10.8648,40400.0
2010-05-26 13:10:00,13.2,13.21,13.18,13.19,40000.0,10.8566,10.8648,10.8401,10.8483,40000.0
2010-05-26 13:15:00,13.19,13.21,13.18,13.19,36800.0,10.8483,10.8648,10.8401,10.8483,36800.0
2010-05-26 13:20:00,13.19,13.22,13.19,13.22,59600.0,10.8483,10.873,10.8483,10.873,59600.0
2010-05-26 13:25:00,13.22,13.22,13.2,13.22,38400.0,10.873,10.873,10.8566,10.873,38400.0
2010-05-26 13:30:00,13.21,13.21,13.2,13.21,24000.0,10.8648,10.8648,10.8566,10.8648,24000.0
2010-05-26 13:35:00,13.21,13.24,13.21,13.24,44000.0,10.8648,10.8895,10.8648,10.8895,44000.0
2010-05-26 13:40:00,13.24,13.25,13.23,13.24,38400.0,10.8895,10.8977,10.8812,10.8895,38400.0
2010-05-26 13:45:00,13.24,13.24,13.22,13.24,26800.0,10.8895,10.8895,10.873,10.8895,26800.0
2010-05-26 13:50:00,13.24,13.24,13.23,13.24,105200.0,10.8895,10.8895,10.8812,10.8895,105200.0
2010-05-26 13:55:00,13.24,13.25,13.23,13.24,78400.0,10.8895,10.8977,10.8812,10.8895,78400.0
2010-05-26 14:00:00,13.24,13.25,13.22,13.22,52400.0,10.8895,10.8977,10.873,10.873,52400.0
2010-05-26 14:05:00,13.22,13.24,13.22,13.22,60000.0,10.873,10.8895,10.873,10.873,60000.0
2010-05-26 14:10:00,13.22,13.22,13.2,13.2,68000.0,10.873,10.873,10.8566,10.8566,68000.0
2010-05-26 14:15:00,13.2,13.21,13.2,13.21,28400.0,10.8566,10.8648,10.8566,10.8648,28400.0
2010-05-26 14:20:00,13.21,13.22,13.19,13.21,105600.0,10.8648,10.873,10.8483,10.8648,105600.0
2010-05-26 14:25:00,13.21,13.21,13.19,13.21,55600.0,10.8648,10.8648,10.8483,10.8648,55600.0
2010-05-26 14:30:00,13.21,13.22,13.15,13.19,104400.0,10.8648,10.873,10.8154,10.8483,104400.0
2010-05-26 14:35:00,13.19,13.2,13.17,13.19,212000.0,10.8483,10.8566,10.8319,10.8483,212000.0
2010-05-26 14:40:00,13.19,13.19,13.17,13.18,71600.0,10.8483,10.8483,10.8319,10.8401,71600.0
2010-05-26 14:45:00,13.18,13.18,13.15,13.17,90800.0,10.8401,10.8401,10.8154,10.8319,90800.0
2010-05-26 14:50:00,13.17,13.17,13.13,13.15,64800.0,10.8319,10.8319,10.799,10.8154,64800.0
2010-05-26 14:55:00,13.15,13.19,13.15,13.16,64800.0,10.8154,10.8483,10.8154,10.8237,64800.0
2010-05-26 15:00:00,13.17,13.2,13.15,13.16,129600.0,10.8319,10.8566,10.8154,10.8237,129600.0
2010-05-26 15:05:00,13.16,13.16,13.14,13.15,114000.0,10.8237,10.8237,10.8072,10.8154,114000.0
2010-05-26 15:10:00,13.15,13.17,13.15,13.16,124000.0,10.8154,10.8319,10.8154,10.8237,124000.0
2010-05-26 15:15:00,13.16,13.18,13.12,13.13,240800.0,10.8237,10.8401,10.7908,10.799,240800.0
2010-05-26 15:20:00,13.13,13.13,13.08,13.09,108800.0,10.799,10.799,10.7579,10.7661,108800.0
2010-05-26 15:25:00,13.08,13.09,12.99,13.02,235600.0,10.7579,10.7661,10.6838,10.7085,235600.0
2010-05-26 15:30:00,13.01,13.03,12.97,12.97,298000.0,10.7003,10.7167,10.6674,10.6674,298000.0
2010-05-26 15:35:00,12.97,13.01,12.95,13.01,230400.0,10.6674,10.7003,10.6509,10.7003,230400.0
2010-05-26 15:40:00,13.02,13.06,13.01,13.05,121600.0,10.7085,10.7414,10.7003,10.7332,121600.0
2010-05-26 15:45:00,13.04,13.04,13.0,13.01,163200.0,10.725,10.725,10.6921,10.7003,163200.0
2010-05-26 15:50:00,13.02,13.04,13.0,13.02,256400.0,10.7085,10.725,10.6921,10.7085,256400.0
2010-05-26 15:55:00,13.01,13.03,13.0,13.02,415600.0,10.7003,10.7167,10.6921,10.7085,415600.0
2010-05-27 09:30:00,13.25,13.34,13.18,13.26,76000.0,10.8977,10.9717,10.8401,10.9059,76000.0
2010-05-27 09:35:00,13.26,13.28,13.21,13.22,37200.0,10.9059,10.9224,10.8648,10.873,37200.0
2010-05-27 09:40:00,13.22,13.24,13.15,13.17,96400.0,10.873,10.8895,10.8154,10.8319,96400.0
2010-05-27 09:45:00,13.18,13.19,13.13,13.14,61600.0,10.8401,10.8483,10.799,10.8072,61600.0
2010-05-27 09:50:00,13.14,13.15,13.09,13.11,56000.0,10.8072,10.8154,10.7661,10.7825,56000.0
2010-05-27 09:55:00,13.11,13.11,13.07,13.1,89200.0,10.7825,10.7825,10.7496,10.7743,89200.0
2010-05-27 10:00:00,13.1,13.1,13.06,13.06,56800.0,10.7743,10.7743,10.7414,10.7414,56800.0
2010-05-27 10:05:00,13.07,13.12,13.06,13.08,36400.0,10.7496,10.7908,10.7414,10.7579,36400.0
2010-05-27 10:10:00,13.08,13.13,13.07,13.12,29200.0,10.7579,10.799,10.7496,10.7908,29200.0
2010-05-27 10:15:00,13.12,13.13,13.09,13.1,62000.0,10.7908,10.799,10.7661,10.7743,62000.0
2010-05-27 10:20:00,13.09,13.12,13.08,13.12,15600.0,10.7661,10.7908,10.7579,10.7908,15600.0
2010-05-27 10:25:00,13.12,13.15,13.12,13.15,39600.0,10.7908,10.8154,10.7908,10.8154,39600.0
2010-05-27 10:30:00,13.15,13.19,13.14,13.17,77600.0,10.8154,10.8483,10.8072,10.8319,77600.0
2010-05-27 10:35:00,13.17,13.17,13.12,13.13,92000.0,10.8319,10.8319,10.7908,10.799,92000.0
2010-05-27 10:40:00,13.13,13.13,13.13,13.13,32000.0,10.799,10.799,10.799,10.799,32000.0
2010-05-27 10:45:00,13.13,13.13,13.09,13.11,61200.0,10.799,10.799,10.7661,10.7825,61200.0
2010-05-27 10:50:00,13.11,13.13,13.11,13.13,32400.0,10.7825,10.799,10.7825,10.799,32400.0
2010-05-27 10:55:00,13.13,13.14,13.12,13.12,22000.0,10.799,10.8072,10.7908,10.7908,22000.0
2010-05-27 11:00:00,13.11,13.14,13.11,13.13,107600.0,10.7825,10.8072,10.7825,10.799,107600.0
2010-05-27 11:05:00,13.14,13.15,13.13,13.14,46000.0,10.8072,10.8154,10.799,10.8072,46000.0
2010-05-27 11:10:00,13.14,13.15,13.13,13.15,86400.0,10.8072,10.8154,10.799,10.8154,86400.0
2010-05-27 11:15:00,13.15,13.17,13.13,13.15,86800.0,10.8154,10.8319,10.799,10.8154,86800.0
2010-05-27 11:20:00,13.16,13.17,13.14,13.17,28000.0,10.8237,10.8319,10.8072,10.8319,28000.0
2010-05-27 11:25:00,13.17,13.19,13.16,13.17,29200.0,10.8319,10.8483,10.8237,10.8319,29200.0
2010-05-27 11:30:00,13.19,13.19,13.15,13.17,96000.0,10.8483,10.8483,10.8154,10.8319,96000.0
2010-05-27 11:35:00,13.17,13.19,13.17,13.19,54400.0,10.8319,10.8483,10.8319,10.8483,54400.0
2010-05-27 11:40:00,13.18,13.2,13.17,13.19,138000.0,10.8401,10.8566,10.8319,10.8483,138000.0
2010-05-27 11:45:00,13.19,13.19,13.17,13.17,22800.0,10.8483,10.8483,10.8319,10.8319,22800.0
2010-05-27 11:50:00,13.18,13.21,13.18,13.2,46000.0,10.8401,10.8648,10.8401,10.8566,46000.0
2010-05-27 11:55:00,13.21,13.22,13.2,13.21,41600.0,10.8648,10.873,10.8566,10.8648,41600.0
2010-05-27 12:00:00,13.21,13.23,13.2,13.23,42800.0,10.8648,10.8812,10.8566,10.8812,42800.0
2010-05-27 12:05:00,13.23,13.24,13.21,13.22,40800.0,10.8812,10.8895,10.8648,10.873,40800.0
2010-05-27 12:10:00,13.22,13.24,13.21,13.22,45600.0,10.873,10.8895,10.8648,10.873,45600.0
2010-05-27 12:15:00,13.22,13.22,13.19,13.2,49600.0,10.873,10.873,10.8483,10.8566,49600.0
2010-05-27 12:20:00,13.19,13.2,13.18,13.18,41600.0,10.8483,10.8566,10.8401,10.8401,41600.0
2010-05-27 12:25:00,13.19,13.2,13.17,13.18,38800.0,10.8483,10.8566,10.8319,10.8401,38800.0
2010-05-27 12:30:00,13.18,13.19,13.16,13.16,31600.0,10.8401,10.8483,10.8237,10.8237,31600.0
2010-05-27 12:35:00,13.16,13.18,13.16,13.17,10800.0,10.8237,10.8401,10.8237,10.8319,10800.0
2010-05-27 12:40:00,13.17,13.18,13.15,13.15,14000.0,10.8319,10.8401,10.8154,10.8154,14000.0
2010-05-27 12:45:00,13.15,13.16,13.15,13.15,15600.0,10.8154,10.8237,10.8154,10.8154,15600.0
2010-05-27 12:50:00,13.15,13.15,13.13,13.14,27600.0,10.8154,10.8154,10.799,10.8072,27600.0
2010-05-27 12:55:00,13.13,13.16,13.13,13.15,26400.0,10.799,10.8237,10.799,10.8154,26400.0
2010-05-27 13:00:00,13.15,13.15,13.13,13.15,45200.0,10.8154,10.8154,10.799,10.8154,45200.0
2010-05-27 13:05:00,13.15,13.15,13.11,13.14,50000.0,10.8154,10.8154,10.7825,10.8072,50000.0
2010-05-27 13:10:00,13.13,13.16,13.13,13.16,87200.0,10.799,10.8237,10.799,10.8237,87200.0
2010-05-27 13:15:00,13.16,13.19,13.16,13.18,42800.0,10.8237,10.8483,10.8237,10.8401,42800.0
2010-05-27 13:20:00,13.19,13.2,13.19,13.19,52400.0,10.8483,10.8566,10.8483,10.8483,52400.0
2010-05-27 13:25:00,13.19,13.2,13.19,13.2,38400.0,10.8483,10.8566,10.8483,10.8566,38400.0
2010-05-27 13:30:00,13.19,13.2,13.19,13.2,19600.0,10.8483,10.8566,10.8483,10.8566,19600.0
2010-05-27 13:35:00,13.2,13.23,13.2,13.22,37600.0,10.8566,10.8812,10.8566,10.873,37600.0
2010-05-27 13:40:00,13.22,13.23,13.21,13.21,22400.0,10.873,10.8812,10.8648,10.8648,22400.0
2010-05-27 13:45:00,13.21,13.22,13.21,13.22,19200.0,10.8648,10.873,10.8648,10.873,19200.0
2010-05-27 13:50:00,13.22,13.23,13.21,13.21,48000.0,10.873,10.8812,10.8648,10.8648,48000.0
2010-05-27 13:55:00,13.21,13.22,13.21,13.22,38000.0,10.8648,10.873,10.8648,10.873,38000.0
2010-05-27 14:00:00,13.22,13.23,13.2,13.21,61200.0,10.873,10.8812,10.8566,10.8648,61200.0
2010-05-27 14:05:00,13.21,13.25,13.21,13.25,80400.0,10.8648,10.8977,10.8648,10.8977,80400.0
2010-05-27 14:10:00,13.24,13.26,13.24,13.25,44400.0,10.8895,10.9059,10.8895,10.8977,44400.0
2010-05-27 14:15:00,13.24,13.24,13.22,13.22,46000.0,10.8895,10.8895,10.873,10.873,46000.0
2010-05-27 14:20:00,13.23,13.26,13.22,13.26,44800.0,10.8812,10.9059,10.873,10.9059,44800.0
2010-05-27 14:25:00,13.25,13.25,13.23,13.23,19600.0,10.8977,10.8977,10.8812,10.8812,19600.0
2010-05-27 14:30:00,13.23,13.25,13.22,13.22,67600.0,10.8812,10.8977,10.873,10.873,67600.0
2010-05-27 14:35:00,13.22,13.23,13.22,13.22,39600.0,10.873,10.8812,10.873,10.873,39600.0
2010-05-27 14:40:00,13.22,13.24,13.22,13.22,62000.0,10.873,10.8895,10.873,10.873,62000.0
2010-05-27 14:45:00,13.22,13.22,13.2,13.21,31200.0,10.873,10.873,10.8566,10.8648,31200.0
2010-05-27 14:50:00,13.21,13.22,13.19,13.19,39200.0,10.8648,10.873,10.8483,10.8483,39200.0
2010-05-27 14:55:00,13.19,13.23,13.19,13.22,38800.0,10.8483,10.8812,10.8483,10.873,38800.0
2010-05-27 15:00:00,13.22,13.24,13.22,13.23,64400.0,10.873,10.8895,10.873,10.8812,64400.0
2010-05-27 15:05:00,13.23,13.24,13.23,13.24,80800.0,10.8812,10.8895,10.8812,10.8895,80800.0
2010-05-27 15:10:00,13.24,13.27,13.23,13.25,102400.0,10.8895,10.9141,10.8812,10.8977,102400.0
2010-05-27 15:15:00,13.26,13.27,13.24,13.24,84400.0,10.9059,10.9141,10.8895,10.8895,84400.0
2010-05-27 15:20:00,13.25,13.25,13.23,13.24,68800.0,10.8977,10.8977,10.8812,10.8895,68800.0
2010-05-27 15:25:00,13.24,13.24,13.21,13.22,45200.0,10.8895,10.8895,10.8648,10.873,45200.0
2010-05-27 15:30:00,13.22,13.24,13.22,13.23,67200.0,10.873,10.8895,10.873,10.8812,67200.0
2010-05-27 15:35:00,13.23,13.25,13.22,13.22,86000.0,10.8812,10.8977,10.873,10.873,86000.0
2010-05-27 15:40:00,13.23,13.26,13.22,13.25,97600.0,10.8812,10.9059,10.873,10.8977,97600.0
2010-05-27 15:45:00,13.24,13.24,13.22,13.24,148000.0,10.8895,10.8895,10.873,10.8895,148000.0
2010-05-27 15:50:00,13.24,13.27,13.24,13.26,227600.0,10.8895,10.9141,10.8895,10.9059,227600.0
2010-05-27 15:55:00,13.27,13.29,13.25,13.29,954400.0,10.9141,10.9306,10.8977,10.9306,954400.0
2010-05-28 09:30:00,13.35,13.36,13.27,13.33,105600.0,10.9799,10.9881,10.9141,10.9635,105600.0
2010-05-28 09:35:00,13.33,13.37,13.32,13.36,58000.0,10.9635,10.9964,10.9552,10.9881,58000.0
2010-05-28 09:40:00,13.36,13.37,13.25,13.26,63200.0,10.9881,10.9964,10.8977,10.9059,63200.0
2010-05-28 09:45:00,13.27,13.29,13.26,13.28,90800.0,10.9141,10.9306,10.9059,10.9224,90800.0
2010-05-28 09:50:00,13.27,13.28,13.24,13.24,36800.0,10.9141,10.9224,10.8895,10.8895,36800.0
2010-05-28 09:55:00,13.25,13.29,13.25,13.28,50400.0,10.8977,10.9306,10.8977,10.9224,50400.0
2010-05-28 10:00:00,13.28,13.29,13.27,13.28,115600.0,10.9224,10.9306,10.9141,10.9224,115600.0
2010-05-28 10:05:00,13.28,13.29,13.27,13.28,109200.0,10.9224,10.9306,10.9141,10.9224,109200.0
2010-05-28 10:10:00,13.28,13.31,13.27,13.29,66400.0,10.9224,10.947,10.9141,10.9306,66400.0
2010-05-28 10:15:00,13.29,13.3,13.28,13.3,46000.0,10.9306,10.9388,10.9224,10.9388,46000.0
2010-05-28 10:20:00,13.31,13.31,13.24,13.24,78800.0,10.947,10.947,10.8895,10.8895,78800.0
2010-05-28 10:25:00,13.25,13.27,13.24,13.26,67200.0,10.8977,10.9141,10.8895,10.9059,67200.0
2010-05-28 10:30:00,13.26,13.31,13.24,13.31,46800.0,10.9059,10.947,10.8895,10.947,46800.0
2010-05-28 10:35:00,13.31,13.31,13.28,13.28,69600.0,10.947,10.947,10.9224,10.9224,69600.0
2010-05-28 10:40:00,13.28,13.28,13.24,13.24,84800.0,10.9224,10.9224,10.8895,10.8895,84800.0
2010-05-28 10:45:00,13.24,13.24,13.17,13.17,90400.0,10.8895,10.8895,10.8319,10.8319,90400.0
2010-05-28 10:50:00,13.18,13.2,13.14,13.16,187600.0,10.8401,10.8566,10.8072,10.8237,187600.0
2010-05-28 10:55:00,13.16,13.17,13.15,13.17,88400.0,10.8237,10.8319,10.8154,10.8319,88400.0
2010-05-28 11:00:00,13.17,13.19,13.17,13.18,59200.0,10.8319,10.8483,10.8319,10.8401,59200.0
2010-05-28 11:05:00,13.18,13.19,13.16,13.18,41600.0,10.8401,10.8483,10.8237,10.8401,41600.0
2010-05-28 11:10:00,13.18,13.18,13.16,13.17,51600.0,10.8401,10.8401,10.8237,10.8319,51600.0
2010-05-28 11:15:00,13.16,13.18,13.15,13.17,115600.0,10.8237,10.8401,10.8154,10.8319,115600.0
2010-05-28 11:20:00,13.17,13.18,13.16,13.18,46000.0,10.8319,10.8401,10.8237,10.8401,46000.0
2010-05-28 11:25:00,13.17,13.19,13.17,13.18,26000.0,10.8319,10.8483,10.8319,10.8401,26000.0
2010-05-28 11:30:00,13.19,13.2,13.18,13.19,54000.0,10.8483,10.8566,10.8401,10.8483,54000.0
2010-05-28 11:35:00,13.19,13.2,13.18,13.18,70800.0,10.8483,10.8566,10.8401,10.8401,70800.0
2010-05-28 11:40:00,13.18,13.2,13.16,13.19,154800.0,10.8401,10.8566,10.8237,10.8483,154800.0
2010-05-28 11:45:00,13.19,13.19,13.18,13.19,78400.0,10.8483,10.8483,10.8401,10.8483,78400.0
2010-05-28 11:50:00,13.19,13.19,13.15,13.16,100000.0,10.8483,10.8483,10.8154,10.8237,100000.0
2010-05-28 11:55:00,13.16,13.16,13.11,13.11,192800.0,10.8237,10.8237,10.7825,10.7825,192800.0
2010-05-28 12:00:00,13.11,13.12,13.09,13.12,265200.0,10.7825,10.7908,10.7661,10.7908,265200.0
2010-05-28 12:05:00,13.12,13.14,13.12,13.14,53200.0,10.7908,10.8072,10.7908,10.8072,53200.0
2010-05-28 12:10:00,13.14,13.15,13.14,13.14,100000.0,10.8072,10.8154,10.8072,10.8072,100000.0
2010-05-28 12:15:00,13.14,13.15,13.13,13.15,153600.0,10.8072,10.8154,10.799,10.8154,153600.0
2010-05-28 12:20:00,13.15,13.16,13.14,13.15,173600.0,10.8154,10.8237,10.8072,10.8154,173600.0
2010-05-28 12:25:00,13.15,13.16,13.12,13.14,188400.0,10.8154,10.8237,10.7908,10.8072,188400.0
2010-05-28 12:30:00,13.14,13.18,13.13,13.18,78000.0,10.8072,10.8401,10.799,10.8401,78000.0
2010-05-28 12:35:00,13.17,13.17,13.06,13.06,242800.0,10.8319,10.8319,10.7414,10.7414,242800.0
2010-05-28 12:40:00,13.06,13.12,13.05,13.08,122400.0,10.7414,10.7908,10.7332,10.7579,122400.0
2010-05-28 12:45:00,13.07,13.07,13.05,13.06,219600.0,10.7496,10.7496,10.7332,10.7414,219600.0
2010-05-28 12:50:00,13.06,13.09,13.05,13.09,82400.0,10.7414,10.7661,10.7332,10.7661,82400.0
2010-05-28 12:55:00,13.08,13.1,13.08,13.08,59600.0,10.7579,10.7743,10.7579,10.7579,59600.0
2010-05-28 13:00:00,13.09,13.12,13.09,13.1,37600.0,10.7661,10.7908,10.7661,10.7743,37600.0
2010-05-28 13:05:00,13.1,13.1,13.06,13.06,88000.0,10.7743,10.7743,10.7414,10.7414,88000.0
2010-05-28 13:10:00,13.06,13.08,13.06,13.06,53200.0,10.7414,10.7579,10.7414,10.7414,53200.0
2010-05-28 13:15:00,13.06,13.09,13.04,13.09,67200.0,10.7414,10.7661,10.725,10.7661,67200.0
2010-05-28 13:20:00,13.09,13.09,13.06,13.07,46800.0,10.7661,10.7661,10.7414,10.7496,46800.0
2010-05-28 13:25:00,13.07,13.09,13.06,13.06,48800.0,10.7496,10.7661,10.7414,10.7414,48800.0
2010-05-28 13:30:00,13.07,13.08,13.05,13.06,58000.0,10.7496,10.7579,10.7332,10.7414,58000.0
2010-05-28 13:35:00,13.06,13.06,13.04,13.05,51600.0,10.7414,10.7414,10.725,10.7332,51600.0
2010-05-28 13:40:00,13.05,13.06,13.04,13.04,53200.0,10.7332,10.7414,10.725,10.725,53200.0
2010-05-28 13:45:00,13.04,13.04,13.01,13.02,112000.0,10.725,10.725,10.7003,10.7085,112000.0
2010-05-28 13:50:00,13.03,13.06,13.03,13.05,93600.0,10.7167,10.7414,10.7167,10.7332,93600.0
2010-05-28 13:55:00,13.04,13.05,13.02,13.03,86000.0,10.725,10.7332,10.7085,10.7167,86000.0
2010-05-28 14:00:00,13.03,13.04,13.01,13.02,123200.0,10.7167,10.725,10.7003,10.7085,123200.0
2010-05-28 14:05:00,13.02,13.04,13.01,13.04,94400.0,10.7085,10.725,10.7003,10.725,94400.0
2010-05-28 14:10:00,13.04,13.05,13.03,13.04,73600.0,10.725,10.7332,10.7167,10.725,73600.0
2010-05-28 14:15:00,13.04,13.05,13.03,13.05,44800.0,10.725,10.7332,10.7167,10.7332,44800.0
2010-05-28 14:20:00,13.05,13.05,13.03,13.04,66400.0,10.7332,10.7332,10.7167,10.725,66400.0
2010-05-28 14:25:00,13.04,13.06,13.03,13.06,56800.0,10.725,10.7414,10.7167,10.7414,56800.0
2010-05-28 14:30:00,13.06,13.06,13.04,13.05,73200.0,10.7414,10.7414,10.725,10.7332,73200.0
2010-05-28 14:35:00,13.05,13.1,13.05,13.09,103600.0,10.7332,10.7743,10.7332,10.7661,103600.0
2010-05-28 14:40:00,13.1,13.12,13.1,13.11,39200.0,10.7743,10.7908,10.7743,10.7825,39200.0
2010-05-28 14:45:00,13.12,13.17,13.12,13.17,115200.0,10.7908,10.8319,10.7908,10.8319,115200.0
2010-05-28 14:50:00,13.17,13.2,13.16,13.2,168800.0,10.8319,10.8566,10.8237,10.8566,168800.0
2010-05-28 14:55:00,13.19,13.21,13.18,13.19,86800.0,10.8483,10.8648,10.8401,10.8483,86800.0
2010-05-28 15:00:00,13.19,13.2,13.16,13.17,53600.0,10.8483,10.8566,10.8237,10.8319,53600.0
2010-05-28 15:05:00,13.18,13.2,13.16,13.16,45200.0,10.8401,10.8566,10.8237,10.8237,45200.0
2010-05-28 15:10:00,13.16,13.19,13.16,13.16,57600.0,10.8237,10.8483,10.8237,10.8237,57600.0
2010-05-28 15:15:00,13.16,13.2,13.16,13.2,80000.0,10.8237,10.8566,10.8237,10.8566,80000.0
2010-05-28 15:20:00,13.2,13.22,13.19,13.22,110800.0,10.8566,10.873,10.8483,10.873,110800.0
2010-05-28 15:25:00,13.22,13.22,13.19,13.21,94400.0,10.873,10.873,10.8483,10.8648,94400.0
2010-05-28 15:30:00,13.21,13.23,13.21,13.23,110000.0,10.8648,10.8812,10.8648,10.8812,110000.0
2010-05-28 15:35:00,13.23,13.24,13.21,13.21,112000.0,10.8812,10.8895,10.8648,10.8648,112000.0
2010-05-28 15:40:00,13.21,13.22,13.2,13.2,176800.0,10.8648,10.873,10.8566,10.8566,176800.0
2010-05-28 15:45:00,13.2,13.2,13.13,13.18,338000.0,10.8566,10.8566,10.799,10.8401,338000.0
2010-05-28 15:50:00,13.18,13.18,13.13,13.17,415200.0,10.8401,10.8401,10.799,10.8319,415200.0
2010-05-28 15:55:00,13.17,13.17,13.09,13.09,487200.0,10.8319,10.8319,10.7661,10.7661,487200.0
2010-06-01 09:30:00,13.08,13.29,13.06,13.22,374800.0,10.7579,10.9306,10.7414,10.873,374800.0
2010-06-01 09:35:00,13.22,13.23,13.15,13.21,172800.0,10.873,10.8812,10.8154,10.8648,172800.0
2010-06-01 09:40:00,13.21,13.24,13.16,13.22,113600.0,10.8648,10.8895,10.8237,10.873,113600.0
2010-06-01 09:45:00,13.22,13.24,13.18,13.19,115200.0,10.873,10.8895,10.8401,10.8483,115200.0
2010-06-01 09:50:00,13.18,13.21,13.15,13.15,113600.0,10.8401,10.8648,10.8154,10.8154,113600.0
2010-06-01 09:55:00,13.16,13.17,13.13,13.14,110000.0,10.8237,10.8319,10.799,10.8072,110000.0
2010-06-01 10:00:00,13.15,13.26,13.13,13.25,115200.0,10.8154,10.9059,10.799,10.8977,115200.0
2010-06-01 10:05:00,13.26,13.26,13.21,13.21,65600.0,10.9059,10.9059,10.8648,10.8648,65600.0
2010-06-01 10:10:00,13.21,13.26,13.21,13.23,90000.0,10.8648,10.9059,10.8648,10.8812,90000.0
2010-06-01 10:15:00,13.24,13.26,13.22,13.26,56400.0,10.8895,10.9059,10.873,10.9059,56400.0
2010-06-01 10:20:00,13.27,13.32,13.26,13.31,66000.0,10.9141,10.9552,10.9059,10.947,66000.0
2010-06-01 10:25:00,13.31,13.36,13.31,13.33,75200.0,10.947,10.9881,10.947,10.9635,75200.0
2010-06-01 10:30:00,13.33,13.35,13.32,13.34,52400.0,10.9635,10.9799,10.9552,10.9717,52400.0
2010-06-01 10:35:00,13.34,13.36,13.34,13.35,71200.0,10.9717,10.9881,10.9717,10.9799,71200.0
2010-06-01 10:40:00,13.35,13.4,13.35,13.38,188000.0,10.9799,11.021,10.9799,11.0046,188000.0
2010-06-01 10:45:00,13.38,13.39,13.35,13.36,139200.0,11.0046,11.0128,10.9799,10.9881,139200.0
2010-06-01 10:50:00,13.36,13.37,13.33,13.34,55600.0,10.9881,10.9964,10.9635,10.9717,55600.0
2010-06-01 10:55:00,13.34,13.36,13.33,13.33,35600.0,10.9717,10.9881,10.9635,10.9635,35600.0
2010-06-01 11:00:00,13.33,13.34,13.31,13.33,49600.0,10.9635,10.9717,10.947,10.9635,49600.0
2010-06-01 11:05:00,13.33,13.33,13.3,13.31,147200.0,10.9635,10.9635,10.9388,10.947,147200.0
2010-06-01 11:10:00,13.3,13.31,13.29,13.29,57600.0,10.9388,10.947,10.9306,10.9306,57600.0
2010-06-01 11:15:00,13.29,13.3,13.25,13.28,63200.0,10.9306,10.9388,10.8977,10.9224,63200.0
2010-06-01 11:20:00,13.28,13.29,13.27,13.29,36800.0,10.9224,10.9306,10.9141,10.9306,36800.0
2010-06-01 11:25:00,13.29,13.3,13.28,13.3,50800.0,10.9306,10.9388,10.9224,10.9388,50800.0
2010-06-01 11:30:00,13.3,13.31,13.28,13.29,47600.0,10.9388,10.947,10.9224,10.9306,47600.0
2010-06-01 11:35:00,13.29,13.29,13.26,13.28,84000.0,10.9306,10.9306,10.9059,10.9224,84000.0
2010-06-01 11:40:00,13.28,13.28,13.24,13.24,37600.0,10.9224,10.9224,10.8895,10.8895,37600.0
2010-06-01 11:45:00,13.24,13.25,13.22,13.25,75200.0,10.8895,10.8977,10.873,10.8977,75200.0
2010-06-01 11:50:00,13.25,13.28,13.25,13.28,57600.0,10.8977,10.9224,10.8977,10.9224,57600.0
2010-06-01 11:55:00,13.28,13.28,13.24,13.25,42000.0,10.9224,10.9224,10.8895,10.8977,42000.0
2010-06-01 12:00:00,13.24,13.25,13.22,13.25,64400.0,10.8895,10.8977,10.873,10.8977,64400.0
2010-06-01 12:05:00,13.25,13.25,13.24,13.25,29600.0,10.8977,10.8977,10.8895,10.8977,29600.0
2010-06-01 12:10:00,13.25,13.27,13.25,13.26,33200.0,10.8977,10.9141,10.8977,10.9059,33200.0
2010-06-01 12:15:00,13.26,13.27,13.26,13.27,33600.0,10.9059,10.9141,10.9059,10.9141,33600.0
2010-06-01 12:20:00,13.26,13.28,13.26,13.28,20000.0,10.9059,10.9224,10.9059,10.9224,20000.0
2010-06-01 12:25:00,13.28,13.31,13.28,13.31,26800.0,10.9224,10.947,10.9224,10.947,26800.0
2010-06-01 12:30:00,13.31,13.31,13.29,13.31,41600.0,10.947,10.947,10.9306,10.947,41600.0
2010-06-01 12:35:00,13.31,13.31,13.29,13.3,26400.0,10.947,10.947,10.9306,10.9388,26400.0
2010-06-01 12:40:00,13.3,13.31,13.29,13.3,36000.0,10.9388,10.947,10.9306,10.9388,36000.0
2010-06-01 12:45:00,13.29,13.3,13.29,13.3,22000.0,10.9306,10.9388,10.9306,10.9388,22000.0
2010-06-01 12:50:00,13.3,13.31,13.27,13.27,18400.0,10.9388,10.947,10.9141,10.9141,18400.0
2010-06-01 12:55:00,13.27,13.27,13.24,13.24,18800.0,10.9141,10.9141,10.8895,10.8895,18800.0
2010-06-01 13:00:00,13.24,13.26,13.24,13.26,36000.0,10.8895,10.9059,10.8895,10.9059,36000.0
2010-06-01 13:05:00,13.26,13.29,13.26,13.29,37200.0,10.9059,10.9306,10.9059,10.9306,37200.0
2010-06-01 13:10:00,13.28,13.32,13.28,13.31,36000.0,10.9224,10.9552,10.9224,10.947,36000.0
2010-06-01 13:15:00,13.31,13.35,13.31,13.34,29200.0,10.947,10.9799,10.947,10.9717,29200.0
2010-06-01 13:20:00,13.34,13.35,13.33,13.34,54400.0,10.9717,10.9799,10.9635,10.9717,54400.0
2010-06-01 13:25:00,13.34,13.35,13.34,13.35,47600.0,10.9717,10.9799,10.9717,10.9799,47600.0
2010-06-01 13:30:00,13.35,13.37,13.34,13.34,45200.0,10.9799,10.9964,10.9717,10.9717,45200.0
2010-06-01 13:35:00,13.34,13.36,13.33,13.35,46800.0,10.9717,10.9881,10.9635,10.9799,46800.0
2010-06-01 13:40:00,13.35,13.35,13.34,13.35,16000.0,10.9799,10.9799,10.9717,10.9799,16000.0
2010-06-01 13:45:00,13.35,13.36,13.33,13.36,24000.0,10.9799,10.9881,10.9635,10.9881,24000.0
2010-06-01 13:50:00,13.35,13.35,13.32,13.34,28400.0,10.9799,10.9799,10.9552,10.9717,28400.0
2010-06-01 13:55:00,13.34,13.34,13.31,13.31,23600.0,10.9717,10.9717,10.947,10.947,23600.0
2010-06-01 14:00:00,13.3,13.31,13.28,13.28,87200.0,10.9388,10.947,10.9224,10.9224,87200.0
2010-06-01 14:05:00,13.28,13.3,13.25,13.26,52800.0,10.9224,10.9388,10.8977,10.9059,52800.0
2010-06-01 14:10:00,13.27,13.29,13.26,13.28,44000.0,10.9141,10.9306,10.9059,10.9224,44000.0
2010-06-01 14:15:00,13.28,13.29,13.25,13.28,44000.0,10.9224,10.9306,10.8977,10.9224,44000.0
2010-06-01 14:20:00,13.28,13.31,13.27,13.31,54000.0,10.9224,10.947,10.9141,10.947,54000.0
2010-06-01 14:25:00,13.31,13.31,13.3,13.31,55600.0,10.947,10.947,10.9388,10.947,55600.0
2010-06-01 14:30:00,13.31,13.34,13.31,13.31,47600.0,10.947,10.9717,10.947,10.947,47600.0
2010-06-01 14:35:00,13.31,13.32,13.3,13.31,22000.0,10.947,10.9552,10.9388,10.947,22000.0
2010-06-01 14:40:00,13.3,13.31,13.28,13.29,33200.0,10.9388,10.947,10.9224,10.9306,33200.0
2010-06-01 14:45:00,13.29,13.32,13.29,13.31,24800.0,10.9306,10.9552,10.9306,10.947,24800.0
2010-06-01 14:50:00,13.31,13.31,13.29,13.29,51600.0,10.947,10.947,10.9306,10.9306,51600.0
2010-06-01 14:55:00,13.29,13.32,13.28,13.32,94000.0,10.9306,10.9552,10.9224,10.9552,94000.0
2010-06-01 15:00:00,13.32,13.33,13.31,13.32,157200.0,10.9552,10.9635,10.947,10.9552,157200.0
2010-06-01 15:05:00,13.32,13.33,13.3,13.31,170400.0,10.9552,10.9635,10.9388,10.947,170400.0
2010-06-01 15:10:00,13.31,13.34,13.29,13.32,90000.0,10.947,10.9717,10.9306,10.9552,90000.0
2010-06-01 15:15:00,13.32,13.33,13.28,13.28,62800.0,10.9552,10.9635,10.9224,10.9224,62800.0
2010-06-01 15:20:00,13.28,13.3,13.24,13.26,212000.0,10.9224,10.9388,10.8895,10.9059,212000.0
2010-06-01 15:25:00,13.25,13.28,13.24,13.28,134400.0,10.8977,10.9224,10.8895,10.9224,134400.0
2010-06-01 15:30:00,13.28,13.32,13.27,13.32,145200.0,10.9224,10.9552,10.9141,10.9552,145200.0
2010-06-01 15:35:00,13.32,13.33,13.3,13.3,110800.0,10.9552,10.9635,10.9388,10.9388,110800.0
2010-06-01 15:40:00,13.3,13.31,13.27,13.28,128000.0,10.9388,10.947,10.9141,10.9224,128000.0
2010-06-01 15:45:00,13.27,13.27,13.22,13.24,193200.0,10.9141,10.9141,10.873,10.8895,193200.0
2010-06-01 15:50:00,13.23,13.23,13.18,13.18,332000.0,10.8812,10.8812,10.8401,10.8401,332000.0
2010-06-01 15:55:00,13.19,13.21,13.16,13.18,616800.0,10.8483,10.8648,10.8237,10.8401,616800.0
2010-06-02 09:30:00,13.13,13.26,13.11,13.2,111600.0,10.799,10.9059,10.7825,10.8566,111600.0
2010-06-02 09:35:00,13.2,13.22,13.17,13.18,97600.0,10.8566,10.873,10.8319,10.8401,97600.0
2010-06-02 09:40:00,13.18,13.22,13.15,13.22,63200.0,10.8401,10.873,10.8154,10.873,63200.0
2010-06-02 09:45:00,13.22,13.22,13.18,13.21,91200.0,10.873,10.873,10.8401,10.8648,91200.0
2010-06-02 09:50:00,13.2,13.2,13.12,13.15,84400.0,10.8566,10.8566,10.7908,10.8154,84400.0
2010-06-02 09:55:00,13.16,13.21,13.15,13.2,43200.0,10.8237,10.8648,10.8154,10.8566,43200.0
2010-06-02 10:00:00,13.2,13.25,13.17,13.23,66800.0,10.8566,10.8977,10.8319,10.8812,66800.0
2010-06-02 10:05:00,13.24,13.26,13.23,13.24,81200.0,10.8895,10.9059,10.8812,10.8895,81200.0
2010-06-02 10:10:00,13.24,13.26,13.22,13.24,60400.0,10.8895,10.9059,10.873,10.8895,60400.0
2010-06-02 10:15:00,13.24,13.27,13.23,13.25,43200.0,10.8895,10.9141,10.8812,10.8977,43200.0
2010-06-02 10:20:00,13.25,13.27,13.25,13.26,98800.0,10.8977,10.9141,10.8977,10.9059,98800.0
2010-06-02 10:25:00,13.26,13.27,13.24,13.25,65600.0,10.9059,10.9141,10.8895,10.8977,65600.0
2010-06-02 10:30:00,13.25,13.26,13.24,13.26,75600.0,10.8977,10.9059,10.8895,10.9059,75600.0
2010-06-02 10:35:00,13.26,13.28,13.24,13.27,125200.0,10.9059,10.9224,10.8895,10.9141,125200.0
2010-06-02 10:40:00,13.27,13.31,13.27,13.31,148800.0,10.9141,10.947,10.9141,10.947,148800.0
2010-06-02 10:45:00,13.31,13.32,13.29,13.31,93200.0,10.947,10.9552,10.9306,10.947,93200.0
2010-06-02 10:50:00,13.31,13.32,13.28,13.31,61200.0,10.947,10.9552,10.9224,10.947,61200.0
2010-06-02 10:55:00,13.31,13.31,13.29,13.31,53200.0,10.947,10.947,10.9306,10.947,53200.0
2010-06-02 11:00:00,13.31,13.31,13.3,13.31,43600.0,10.947,10.947,10.9388,10.947,43600.0
2010-06-02 11:05:00,13.31,13.32,13.3,13.31,62000.0,10.947,10.9552,10.9388,10.947,62000.0
2010-06-02 11:10:00,13.31,13.34,13.31,13.31,99600.0,10.947,10.9717,10.947,10.947,99600.0
2010-06-02 11:15:00,13.31,13.33,13.29,13.29,59600.0,10.947,10.9635,10.9306,10.9306,59600.0
2010-06-02 11:20:00,13.3,13.31,13.29,13.3,48400.0,10.9388,10.947,10.9306,10.9388,48400.0
2010-06-02 11:25:00,13.3,13.32,13.29,13.31,78800.0,10.9388,10.9552,10.9306,10.947,78800.0
2010-06-02 11:30:00,13.31,13.32,13.31,13.31,102400.0,10.947,10.9552,10.947,10.947,102400.0
2010-06-02 11:35:00,13.31,13.33,13.3,13.31,74400.0,10.947,10.9635,10.9388,10.947,74400.0
2010-06-02 11:40:00,13.3,13.34,13.3,13.31,73600.0,10.9388,10.9717,10.9388,10.947,73600.0
2010-06-02 11:45:00,13.31,13.33,13.3,13.33,71600.0,10.947,10.9635,10.9388,10.9635,71600.0
2010-06-02 11:50:00,13.33,13.34,13.33,13.33,83200.0,10.9635,10.9717,10.9635,10.9635,83200.0
2010-06-02 11:55:00,13.33,13.33,13.32,13.32,32800.0,10.9635,10.9635,10.9552,10.9552,32800.0
2010-06-02 12:00:00,13.32,13.33,13.31,13.33,39200.0,10.9552,10.9635,10.947,10.9635,39200.0
2010-06-02 12:05:00,13.33,13.34,13.32,13.32,49600.0,10.9635,10.9717,10.9552,10.9552,49600.0
2010-06-02 12:10:00,13.31,13.33,13.31,13.32,41600.0,10.947,10.9635,10.947,10.9552,41600.0
2010-06-02 12:15:00,13.32,13.33,13.31,13.31,38800.0,10.9552,10.9635,10.947,10.947,38800.0
2010-06-02 12:20:00,13.31,13.32,13.3,13.31,22800.0,10.947,10.9552,10.9388,10.947,22800.0
2010-06-02 12:25:00,13.31,13.31,13.3,13.31,30400.0,10.947,10.947,10.9388,10.947,30400.0
2010-06-02 12:30:00,13.31,13.32,13.3,13.31,31200.0,10.947,10.9552,10.9388,10.947,31200.0
2010-06-02 12:35:00,13.32,13.32,13.31,13.31,42800.0,10.9552,10.9552,10.947,10.947,42800.0
2010-06-02 12:40:00,13.31,13.33,13.31,13.33,55600.0,10.947,10.9635,10.947,10.9635,55600.0
2010-06-02 12:45:00,13.33,13.34,13.32,13.34,46800.0,10.9635,10.9717,10.9552,10.9717,46800.0
2010-06-02 12:50:00,13.34,13.34,13.33,13.34,52400.0,10.9717,10.9717,10.9635,10.9717,52400.0
2010-06-02 12:55:00,13.34,13.36,13.34,13.36,43600.0,10.9717,10.9881,10.9717,10.9881,43600.0
2010-06-02 13:00:00,13.36,13.38,13.36,13.38,29200.0,10.9881,11.0046,10.9881,11.0046,29200.0
2010-06-02 13:05:00,13.38,13.38,13.36,13.37,44000.0,11.0046,11.0046,10.9881,10.9964,44000.0
2010-06-02 13:10:00,13.37,13.38,13.36,13.36,38000.0,10.9964,11.0046,10.9881,10.9881,38000.0
2010-06-02 13:15:00,13.36,13.36,13.35,13.35,32800.0,10.9881,10.9881,10.9799,10.9799,32800.0
2010-06-02 13:20:00,13.35,13.36,13.34,13.36,83200.0,10.9799,10.9881,10.9717,10.9881,83200.0
2010-06-02 13:25:00,13.36,13.36,13.35,13.36,48000.0,10.9881,10.9881,10.9799,10.9881,48000.0
2010-06-02 13:30:00,13.36,13.37,13.35,13.35,36800.0,10.9881,10.9964,10.9799,10.9799,36800.0
2010-06-02 13:35:00,13.35,13.38,13.35,13.35,54800.0,10.9799,11.0046,10.9799,10.9799,54800.0
2010-06-02 13:40:00,13.35,13.38,13.35,13.37,65600.0,10.9799,11.0046,10.9799,10.9964,65600.0
2010-06-02 13:45:00,13.37,13.39,13.37,13.37,132800.0,10.9964,11.0128,10.9964,10.9964,132800.0
2010-06-02 13:50:00,13.38,13.4,13.37,13.4,126000.0,11.0046,11.021,10.9964,11.021,126000.0
2010-06-02 13:55:00,13.39,13.4,13.39,13.4,124400.0,11.0128,11.021,11.0128,11.021,124400.0
2010-06-02 14:00:00,13.4,13.4,13.38,13.38,107200.0,11.021,11.021,11.0046,11.0046,107200.0
2010-06-02 14:05:00,13.38,13.4,13.37,13.4,82000.0,11.0046,11.021,10.9964,11.021,82000.0
2010-06-02 14:10:00,13.4,13.4,13.38,13.39,75200.0,11.021,11.021,11.0046,11.0128,75200.0
2010-06-02 14:15:00,13.39,13.4,13.37,13.38,122400.0,11.0128,11.021,10.9964,11.0046,122400.0
2010-06-02 14:20:00,13.38,13.39,13.37,13.38,120400.0,11.0046,11.0128,10.9964,11.0046,120400.0
2010-06-02 14:25:00,13.38,13.41,13.38,13.4,70000.0,11.0046,11.0293,11.0046,11.021,70000.0
2010-06-02 14:30:00,13.4,13.42,13.4,13.4,111200.0,11.021,11.0375,11.021,11.021,111200.0
2010-06-02 14:35:00,13.4,13.44,13.4,13.44,103600.0,11.021,11.0539,11.021,11.0539,103600.0
2010-06-02 14:40:00,13.44,13.47,13.43,13.47,139200.0,11.0539,11.0786,11.0457,11.0786,139200.0
2010-06-02 14:45:00,13.47,13.48,13.46,13.47,144000.0,11.0786,11.0868,11.0704,11.0786,144000.0
2010-06-02 14:50:00,13.47,13.5,13.47,13.49,189200.0,11.0786,11.1033,11.0786,11.0951,189200.0
2010-06-02 14:55:00,13.49,13.5,13.47,13.49,131600.0,11.0951,11.1033,11.0786,11.0951,131600.0
2010-06-02 15:00:00,13.49,13.5,13.48,13.49,274800.0,11.0951,11.1033,11.0868,11.0951,274800.0
2010-06-02 15:05:00,13.49,13.51,13.47,13.51,229600.0,11.0951,11.1115,11.0786,11.1115,229600.0
2010-06-02 15:10:00,13.51,13.53,13.51,13.53,172000.0,11.1115,11.128,11.1115,11.128,172000.0
2010-06-02 15:15:00,13.54,13.55,13.52,13.53,287600.0,11.1362,11.1444,11.1197,11.128,287600.0
2010-06-02 15:20:00,13.53,13.54,13.51,13.51,186800.0,11.128,11.1362,11.1115,11.1115,186800.0
2010-06-02 15:25:00,13.51,13.54,13.51,13.54,173600.0,11.1115,11.1362,11.1115,11.1362,173600.0
2010-06-02 15:30:00,13.54,13.56,13.51,13.53,153200.0,11.1362,11.1526,11.1115,11.128,153200.0
2010-06-02 15:35:00,13.53,13.53,13.5,13.52,124400.0,11.128,11.128,11.1033,11.1197,124400.0
2010-06-02 15:40:00,13.52,13.55,13.52,13.55,190400.0,11.1197,11.1444,11.1197,11.1444,190400.0
2010-06-02 15:45:00,13.55,13.56,13.53,13.56,299200.0,11.1444,11.1526,11.128,11.1526,299200.0
2010-06-02 15:50:00,13.56,13.58,13.55,13.58,323200.0,11.1526,11.1691,11.1444,11.1691,323200.0
2010-06-02 15:55:00,13.58,13.61,13.57,13.6,559200.0,11.1691,11.1938,11.1609,11.1855,559200.0
2010-06-03 09:30:00,13.84,14.47,13.75,14.3,702400.0,11.4153,11.935,11.3411,11.7948,702400.0
2010-06-03 09:35:00,14.32,14.43,14.3,14.4,828800.0,11.8113,11.902,11.7948,11.8772,828800.0
2010-06-03 09:40:00,14.42,14.42,14.24,14.24,524000.0,11.8937,11.8937,11.7453,11.7453,524000.0
2010-06-03 09:45:00,14.24,14.27,14.21,14.23,493600.0,11.7453,11.77,11.7205,11.737,493600.0
2010-06-03 09:50:00,14.23,14.35,14.23,14.31,519600.0,11.737,11.836,11.737,11.803,519600.0
2010-06-03 09:55:00,14.3,14.32,14.22,14.22,279600.0,11.7948,11.8113,11.7288,11.7288,279600.0
2010-06-03 10:00:00,14.24,14.24,14.11,14.15,374000.0,11.7453,11.7453,11.638,11.671,374000.0
2010-06-03 10:05:00,14.13,14.17,14.13,14.15,382400.0,11.6545,11.6875,11.6545,11.671,382400.0
2010-06-03 10:10:00,14.15,14.15,14.06,14.1,316000.0,11.671,11.671,11.5968,11.6298,316000.0
2010-06-03 10:15:00,14.1,14.18,14.1,14.13,300400.0,11.6298,11.6958,11.6298,11.6545,300400.0
2010-06-03 10:20:00,14.15,14.16,14.1,14.13,342800.0,11.671,11.6793,11.6298,11.6545,342800.0
2010-06-03 10:25:00,14.12,14.14,14.11,14.13,326400.0,11.6463,11.6628,11.638,11.6545,326400.0
2010-06-03 10:30:00,14.13,14.14,14.12,14.14,149600.0,11.6545,11.6628,11.6463,11.6628,149600.0
2010-06-03 10:35:00,14.14,14.16,14.07,14.09,359200.0,11.6628,11.6793,11.6051,11.6215,359200.0
2010-06-03 10:40:00,14.1,14.1,14.01,14.04,202400.0,11.6298,11.6298,11.5556,11.5803,202400.0
2010-06-03 10:45:00,14.04,14.06,14.0,14.02,153600.0,11.5803,11.5968,11.5473,11.5638,153600.0
2010-06-03 10:50:00,14.02,14.06,14.02,14.04,83600.0,11.5638,11.5968,11.5638,11.5803,83600.0
2010-06-03 10:55:00,14.05,14.07,14.04,14.05,104000.0,11.5886,11.6051,11.5803,11.5886,104000.0
2010-06-03 11:00:00,14.05,14.06,14.03,14.03,103600.0,11.5886,11.5968,11.5721,11.5721,103600.0
2010-06-03 11:05:00,14.03,14.04,13.99,13.99,184800.0,11.5721,11.5803,11.5391,11.5391,184800.0
2010-06-03 11:10:00,13.99,14.02,13.98,13.99,190000.0,11.5391,11.5638,11.5308,11.5391,190000.0
2010-06-03 11:15:00,13.99,14.0,13.98,14.0,132800.0,11.5391,11.5473,11.5308,11.5473,132800.0
2010-06-03 11:20:00,14.0,14.02,13.98,13.99,82400.0,11.5473,11.5638,11.5308,11.5391,82400.0
2010-06-03 11:25:00,13.98,14.0,13.97,13.98,99600.0,11.5308,11.5473,11.5226,11.5308,99600.0
2010-06-03 11:30:00,13.98,13.99,13.97,13.98,48000.0,11.5308,11.5391,11.5226,11.5308,48000.0
2010-06-03 11:35:00,13.99,13.99,13.97,13.99,46800.0,11.5391,11.5391,11.5226,11.5391,46800.0
2010-06-03 11:40:00,13.99,13.99,13.97,13.99,59600.0,11.5391,11.5391,11.5226,11.5391,59600.0
2010-06-03 11:45:00,13.99,14.0,13.96,13.98,166400.0,11.5391,11.5473,11.5143,11.5308,166400.0
2010-06-03 11:50:00,13.99,14.02,13.97,14.01,204800.0,11.5391,11.5638,11.5226,11.5556,204800.0
2010-06-03 11:55:00,14.01,14.02,13.99,13.99,66400.0,11.5556,11.5638,11.5391,11.5391,66400.0
2010-06-03 12:00:00,13.99,13.99,13.98,13.99,45200.0,11.5391,11.5391,11.5308,11.5391,45200.0
2010-06-03 12:05:00,13.99,13.99,13.93,13.96,69600.0,11.5391,11.5391,11.4896,11.5143,69600.0
2010-06-03 12:10:00,13.96,13.97,13.94,13.97,37200.0,11.5143,11.5226,11.4978,11.5226,37200.0
2010-06-03 12:15:00,13.96,13.97,13.94,13.97,77200.0,11.5143,11.5226,11.4978,11.5226,77200.0
2010-06-03 12:20:00,13.96,13.97,13.95,13.96,166400.0,11.5143,11.5226,11.5061,11.5143,166400.0
2010-06-03 12:25:00,13.96,13.96,13.94,13.94,71600.0,11.5143,11.5143,11.4978,11.4978,71600.0
2010-06-03 12:30:00,13.94,13.96,13.92,13.96,128000.0,11.4978,11.5143,11.4813,11.5143,128000.0
2010-06-03 12:35:00,13.95,13.99,13.95,13.99,200400.0,11.5061,11.5391,11.5061,11.5391,200400.0
2010-06-03 12:40:00,13.99,13.99,13.98,13.99,67200.0,11.5391,11.5391,11.5308,11.5391,67200.0
2010-06-03 12:45:00,13.99,14.02,13.98,13.98,143200.0,11.5391,11.5638,11.5308,11.5308,143200.0
2010-06-03 12:50:00,13.98,13.99,13.96,13.96,33200.0,11.5308,11.5391,11.5143,11.5143,33200.0
2010-06-03 12:55:00,13.96,13.98,13.96,13.98,74800.0,11.5143,11.5308,11.5143,11.5308,74800.0
2010-06-03 13:00:00,13.98,13.98,13.96,13.97,36400.0,11.5308,11.5308,11.5143,11.5226,36400.0
2010-06-03 13:05:00,13.97,13.99,13.96,13.99,62800.0,11.5226,11.5391,11.5143,11.5391,62800.0
2010-06-03 13:10:00,13.99,14.02,13.99,14.02,69200.0,11.5391,11.5638,11.5391,11.5638,69200.0
2010-06-03 13:15:00,14.01,14.03,13.98,13.99,68800.0,11.5556,11.5721,11.5308,11.5391,68800.0
2010-06-03 13:20:00,13.99,14.0,13.97,13.99,93600.0,11.5391,11.5473,11.5226,11.5391,93600.0
2010-06-03 13:25:00,13.98,14.01,13.97,13.99,189200.0,11.5308,11.5556,11.5226,11.5391,189200.0
2010-06-03 13:30:00,14.0,14.01,13.99,13.99,101600.0,11.5473,11.5556,11.5391,11.5391,101600.0
2010-06-03 13:35:00,13.99,13.99,13.97,13.99,49200.0,11.5391,11.5391,11.5226,11.5391,49200.0
2010-06-03 13:40:00,13.99,14.02,13.99,14.02,54400.0,11.5391,11.5638,11.5391,11.5638,54400.0
2010-06-03 13:45:00,14.02,14.03,14.01,14.02,59600.0,11.5638,11.5721,11.5556,11.5638,59600.0
2010-06-03 13:50:00,14.02,14.02,13.99,13.99,33600.0,11.5638,11.5638,11.5391,11.5391,33600.0
2010-06-03 13:55:00,13.99,14.01,13.96,13.97,70000.0,11.5391,11.5556,11.5143,11.5226,70000.0
2010-06-03 14:00:00,13.97,13.99,13.96,13.96,39600.0,11.5226,11.5391,11.5143,11.5143,39600.0
2010-06-03 14:05:00,13.96,13.99,13.95,13.99,62400.0,11.5143,11.5391,11.5061,11.5391,62400.0
2010-06-03 14:10:00,13.99,14.0,13.98,13.99,72800.0,11.5391,11.5473,11.5308,11.5391,72800.0
2010-06-03 14:15:00,13.99,14.0,13.97,13.98,72400.0,11.5391,11.5473,11.5226,11.5308,72400.0
2010-06-03 14:20:00,13.98,14.01,13.97,13.99,71600.0,11.5308,11.5556,11.5226,11.5391,71600.0
2010-06-03 14:25:00,13.99,14.0,13.95,13.95,59200.0,11.5391,11.5473,11.5061,11.5061,59200.0
2010-06-03 14:30:00,13.95,13.98,13.94,13.97,114800.0,11.5061,11.5308,11.4978,11.5226,114800.0
2010-06-03 14:35:00,13.98,14.01,13.97,14.01,109600.0,11.5308,11.5556,11.5226,11.5556,109600.0
2010-06-03 14:40:00,14.01,14.05,14.01,14.04,114400.0,11.5556,11.5886,11.5556,11.5803,114400.0
2010-06-03 14:45:00,14.04,14.04,14.02,14.02,114800.0,11.5803,11.5803,11.5638,11.5638,114800.0
2010-06-03 14:50:00,14.03,14.05,14.03,14.04,74800.0,11.5721,11.5886,11.5721,11.5803,74800.0
2010-06-03 14:55:00,14.04,14.05,14.02,14.05,115200.0,11.5803,11.5886,11.5638,11.5886,115200.0
2010-06-03 15:00:00,14.05,14.05,14.04,14.04,93600.0,11.5886,11.5886,11.5803,11.5803,93600.0
2010-06-03 15:05:00,14.04,14.04,14.02,14.02,122800.0,11.5803,11.5803,11.5638,11.5638,122800.0
2010-06-03 15:10:00,14.02,14.02,13.99,14.01,152400.0,11.5638,11.5638,11.5391,11.5556,152400.0
2010-06-03 15:15:00,14.0,14.0,13.97,13.99,126800.0,11.5473,11.5473,11.5226,11.5391,126800.0
2010-06-03 15:20:00,13.99,14.01,13.98,14.01,80000.0,11.5391,11.5556,11.5308,11.5556,80000.0
2010-06-03 15:25:00,14.01,14.08,14.01,14.08,277600.0,11.5556,11.6133,11.5556,11.6133,277600.0
2010-06-03 15:30:00,14.08,14.08,14.06,14.07,295600.0,11.6133,11.6133,11.5968,11.6051,295600.0
2010-06-03 15:35:00,14.07,14.09,14.06,14.08,438000.0,11.6051,11.6215,11.5968,11.6133,438000.0
2010-06-03 15:40:00,14.08,14.1,14.07,14.09,172800.0,11.6133,11.6298,11.6051,11.6215,172800.0
2010-06-03 15:45:00,14.09,14.09,14.04,14.04,266800.0,11.6215,11.6215,11.5803,11.5803,266800.0
2010-06-03 15:50:00,14.04,14.04,14.01,14.03,494400.0,11.5803,11.5803,11.5556,11.5721,494400.0
2010-06-03 15:55:00,14.03,14.08,14.03,14.05,604800.0,11.5721,11.6133,11.5721,11.5886,604800.0
2010-06-04 09:30:00,13.87,13.9,13.79,13.9,156800.0,11.4401,11.4648,11.3741,11.4648,156800.0
2010-06-04 09:35:00,13.9,13.93,13.85,13.92,222800.0,11.4648,11.4896,11.4236,11.4813,222800.0
2010-06-04 09:40:00,13.92,14.1,13.9,14.02,372400.0,11.4813,11.6298,11.4648,11.5638,372400.0
2010-06-04 09:45:00,14.02,14.04,13.98,14.04,568400.0,11.5638,11.5803,11.5308,11.5803,568400.0
2010-06-04 09:50:00,14.04,14.05,14.01,14.02,215200.0,11.5803,11.5886,11.5556,11.5638,215200.0
2010-06-04 09:55:00,14.02,14.03,14.01,14.01,64800.0,11.5638,11.5721,11.5556,11.5556,64800.0
2010-06-04 10:00:00,14.01,14.01,13.97,14.01,142800.0,11.5556,11.5556,11.5226,11.5556,142800.0
2010-06-04 10:05:00,14.01,14.03,14.01,14.02,88800.0,11.5556,11.5721,11.5556,11.5638,88800.0
2010-06-04 10:10:00,14.02,14.06,14.01,14.06,127600.0,11.5638,11.5968,11.5556,11.5968,127600.0
2010-06-04 10:15:00,14.03,14.05,14.01,14.03,86800.0,11.5721,11.5886,11.5556,11.5721,86800.0
2010-06-04 10:20:00,14.03,14.03,13.99,14.01,158400.0,11.5721,11.5721,11.5391,11.5556,158400.0
2010-06-04 10:25:00,14.01,14.01,13.97,13.97,79600.0,11.5556,11.5556,11.5226,11.5226,79600.0
2010-06-04 10:30:00,13.97,13.97,13.93,13.95,102000.0,11.5226,11.5226,11.4896,11.5061,102000.0
2010-06-04 10:35:00,13.94,13.97,13.93,13.97,112400.0,11.4978,11.5226,11.4896,11.5226,112400.0
2010-06-04 10:40:00,13.97,13.97,13.94,13.94,62400.0,11.5226,11.5226,11.4978,11.4978,62400.0
2010-06-04 10:45:00,13.93,13.95,13.9,13.9,82400.0,11.4896,11.5061,11.4648,11.4648,82400.0
2010-06-04 10:50:00,13.9,13.9,13.86,13.86,81600.0,11.4648,11.4648,11.4318,11.4318,81600.0
2010-06-04 10:55:00,13.86,13.88,13.84,13.84,89600.0,11.4318,11.4483,11.4153,11.4153,89600.0
2010-06-04 11:00:00,13.84,13.85,13.82,13.84,76400.0,11.4153,11.4236,11.3988,11.4153,76400.0
2010-06-04 11:05:00,13.83,13.87,13.83,13.86,77200.0,11.4071,11.4401,11.4071,11.4318,77200.0
2010-06-04 11:10:00,13.85,13.86,13.83,13.85,86400.0,11.4236,11.4318,11.4071,11.4236,86400.0
2010-06-04 11:15:00,13.85,13.87,13.8,13.81,81200.0,11.4236,11.4401,11.3824,11.3906,81200.0
2010-06-04 11:20:00,13.81,13.82,13.79,13.8,100800.0,11.3906,11.3988,11.3741,11.3824,100800.0
2010-06-04 11:25:00,13.79,13.8,13.77,13.79,109600.0,11.3741,11.3824,11.3576,11.3741,109600.0
2010-06-04 11:30:00,13.79,13.8,13.78,13.8,93200.0,11.3741,11.3824,11.3659,11.3824,93200.0
2010-06-04 11:35:00,13.79,13.84,13.78,13.81,100400.0,11.3741,11.4153,11.3659,11.3906,100400.0
2010-06-04 11:40:00,13.81,13.81,13.79,13.81,54800.0,11.3906,11.3906,11.3741,11.3906,54800.0
2010-06-04 11:45:00,13.8,13.82,13.8,13.81,34800.0,11.3824,11.3988,11.3824,11.3906,34800.0
2010-06-04 11:50:00,13.81,13.81,13.78,13.78,55200.0,11.3906,11.3906,11.3659,11.3659,55200.0
2010-06-04 11:55:00,13.79,13.8,13.78,13.78,78000.0,11.3741,11.3824,11.3659,11.3659,78000.0
2010-06-04 12:00:00,13.79,13.79,13.77,13.77,157600.0,11.3741,11.3741,11.3576,11.3576,157600.0
2010-06-04 12:05:00,13.77,13.78,13.76,13.76,123200.0,11.3576,11.3659,11.3494,11.3494,123200.0
2010-06-04 12:10:00,13.76,13.78,13.76,13.78,70000.0,11.3494,11.3659,11.3494,11.3659,70000.0
2010-06-04 12:15:00,13.78,13.79,13.77,13.78,100400.0,11.3659,11.3741,11.3576,11.3659,100400.0
2010-06-04 12:20:00,13.78,13.79,13.78,13.79,75200.0,11.3659,11.3741,11.3659,11.3741,75200.0
2010-06-04 12:25:00,13.79,13.8,13.78,13.78,64400.0,11.3741,11.3824,11.3659,11.3659,64400.0
2010-06-04 12:30:00,13.78,13.79,13.77,13.77,140000.0,11.3659,11.3741,11.3576,11.3576,140000.0
2010-06-04 12:35:00,13.77,13.78,13.75,13.75,130400.0,11.3576,11.3659,11.3411,11.3411,130400.0
2010-06-04 12:40:00,13.75,13.76,13.72,13.72,74000.0,11.3411,11.3494,11.3164,11.3164,74000.0
2010-06-04 12:45:00,13.72,13.73,13.72,13.73,57600.0,11.3164,11.3246,11.3164,11.3246,57600.0
2010-06-04 12:50:00,13.73,13.77,13.73,13.77,73600.0,11.3246,11.3576,11.3246,11.3576,73600.0
2010-06-04 12:55:00,13.76,13.77,13.75,13.77,55200.0,11.3494,11.3576,11.3411,11.3576,55200.0
2010-06-04 13:00:00,13.77,13.8,13.76,13.8,101600.0,11.3576,11.3824,11.3494,11.3824,101600.0
2010-06-04 13:05:00,13.8,13.82,13.79,13.81,91200.0,11.3824,11.3988,11.3741,11.3906,91200.0
2010-06-04 13:10:00,13.81,13.83,13.8,13.83,65600.0,11.3906,11.4071,11.3824,11.4071,65600.0
2010-06-04 13:15:00,13.83,13.83,13.79,13.8,81200.0,11.4071,11.4071,11.3741,11.3824,81200.0
2010-06-04 13:20:00,13.8,13.81,13.77,13.78,92000.0,11.3824,11.3906,11.3576,11.3659,92000.0
2010-06-04 13:25:00,13.78,13.78,13.74,13.75,57600.0,11.3659,11.3659,11.3329,11.3411,57600.0
2010-06-04 13:30:00,13.75,13.78,13.74,13.75,64800.0,11.3411,11.3659,11.3329,11.3411,64800.0
2010-06-04 13:35:00,13.75,13.76,13.73,13.74,61600.0,11.3411,11.3494,11.3246,11.3329,61600.0
2010-06-04 13:40:00,13.75,13.77,13.74,13.76,65200.0,11.3411,11.3576,11.3329,11.3494,65200.0
2010-06-04 13:45:00,13.76,13.77,13.73,13.74,43600.0,11.3494,11.3576,11.3246,11.3329,43600.0
2010-06-04 13:50:00,13.74,13.75,13.71,13.71,79600.0,11.3329,11.3411,11.3081,11.3081,79600.0
2010-06-04 13:55:00,13.71,13.72,13.7,13.7,44400.0,11.3081,11.3164,11.2999,11.2999,44400.0
2010-06-04 14:00:00,13.7,13.74,13.7,13.74,107200.0,11.2999,11.3329,11.2999,11.3329,107200.0
2010-06-04 14:05:00,13.74,13.74,13.68,13.68,75600.0,11.3329,11.3329,11.2834,11.2834,75600.0
2010-06-04 14:10:00,13.68,13.69,13.67,13.67,52000.0,11.2834,11.2916,11.2751,11.2751,52000.0
2010-06-04 14:15:00,13.67,13.7,13.66,13.69,90000.0,11.2751,11.2999,11.2669,11.2916,90000.0
2010-06-04 14:20:00,13.69,13.72,13.67,13.69,46000.0,11.2916,11.3164,11.2751,11.2916,46000.0
2010-06-04 14:25:00,13.68,13.7,13.66,13.7,153600.0,11.2834,11.2999,11.2669,11.2999,153600.0
2010-06-04 14:30:00,13.7,13.71,13.69,13.7,56000.0,11.2999,11.3081,11.2916,11.2999,56000.0
2010-06-04 14:35:00,13.69,13.7,13.67,13.69,83200.0,11.2916,11.2999,11.2751,11.2916,83200.0
2010-06-04 14:40:00,13.68,13.68,13.63,13.67,102400.0,11.2834,11.2834,11.2421,11.2751,102400.0
2010-06-04 14:45:00,13.66,13.68,13.63,13.63,146400.0,11.2669,11.2834,11.2421,11.2421,146400.0
2010-06-04 14:50:00,13.63,13.65,13.6,13.64,126000.0,11.2421,11.2586,11.2174,11.2504,126000.0
2010-06-04 14:55:00,13.63,13.65,13.63,13.64,84800.0,11.2421,11.2586,11.2421,11.2504,84800.0
2010-06-04 15:00:00,13.65,13.69,13.64,13.68,172000.0,11.2586,11.2916,11.2504,11.2834,172000.0
2010-06-04 15:05:00,13.67,13.69,13.66,13.69,140400.0,11.2751,11.2916,11.2669,11.2916,140400.0
2010-06-04 15:10:00,13.69,13.7,13.68,13.69,108000.0,11.2916,11.2999,11.2834,11.2916,108000.0
2010-06-04 15:15:00,13.69,13.7,13.66,13.68,79600.0,11.2916,11.2999,11.2669,11.2834,79600.0
2010-06-04 15:20:00,13.68,13.69,13.65,13.65,110800.0,11.2834,11.2916,11.2586,11.2586,110800.0
2010-06-04 15:25:00,13.65,13.65,13.63,13.63,74000.0,11.2586,11.2586,11.2421,11.2421,74000.0
2010-06-04 15:30:00,13.63,13.67,13.63,13.64,171200.0,11.2421,11.2751,11.2421,11.2504,171200.0
2010-06-04 15:35:00,13.64,13.67,13.64,13.66,206000.0,11.2504,11.2751,11.2504,11.2669,206000.0
2010-06-04 15:40:00,13.67,13.67,13.6,13.63,261200.0,11.2751,11.2751,11.2174,11.2421,261200.0
2010-06-04 15:45:00,13.63,13.66,13.63,13.65,222800.0,11.2421,11.2669,11.2421,11.2586,222800.0
2010-06-04 15:50:00,13.65,13.68,13.62,13.63,483600.0,11.2586,11.2834,11.2339,11.2421,483600.0
2010-06-04 15:55:00,13.62,13.67,13.62,13.65,568800.0,11.2339,11.2751,11.2339,11.2586,568800.0
2010-06-07 09:30:00,13.69,13.75,13.69,13.7,185600.0,11.2916,11.3411,11.2916,11.2999,185600.0
2010-06-07 09:35:00,13.71,13.71,13.66,13.67,120800.0,11.3081,11.3081,11.2669,11.2751,120800.0
2010-06-07 09:40:00,13.67,13.67,13.6,13.6,52800.0,11.2751,11.2751,11.2174,11.2174,52800.0
2010-06-07 09:45:00,13.6,13.65,13.6,13.65,106800.0,11.2174,11.2586,11.2174,11.2586,106800.0
2010-06-07 09:50:00,13.65,13.72,13.65,13.72,98800.0,11.2586,11.3164,11.2586,11.3164,98800.0
2010-06-07 09:55:00,13.72,13.78,13.72,13.76,132800.0,11.3164,11.3659,11.3164,11.3494,132800.0
2010-06-07 10:00:00,13.76,13.83,13.75,13.82,98000.0,11.3494,11.4071,11.3411,11.3988,98000.0
2010-06-07 10:05:00,13.82,13.85,13.81,13.83,168000.0,11.3988,11.4236,11.3906,11.4071,168000.0
2010-06-07 10:10:00,13.83,13.84,13.8,13.81,124400.0,11.4071,11.4153,11.3824,11.3906,124400.0
2010-06-07 10:15:00,13.81,13.82,13.74,13.74,103200.0,11.3906,11.3988,11.3329,11.3329,103200.0
2010-06-07 10:20:00,13.74,13.76,13.7,13.71,188400.0,11.3329,11.3494,11.2999,11.3081,188400.0
2010-06-07 10:25:00,13.72,13.73,13.7,13.72,117200.0,11.3164,11.3246,11.2999,11.3164,117200.0
2010-06-07 10:30:00,13.72,13.72,13.67,13.67,66400.0,11.3164,11.3164,11.2751,11.2751,66400.0
2010-06-07 10:35:00,13.67,13.67,13.62,13.63,78400.0,11.2751,11.2751,11.2339,11.2421,78400.0
2010-06-07 10:40:00,13.63,13.65,13.62,13.65,97200.0,11.2421,11.2586,11.2339,11.2586,97200.0
2010-06-07 10:45:00,13.63,13.63,13.59,13.6,45600.0,11.2421,11.2421,11.2091,11.2174,45600.0
2010-06-07 10:50:00,13.6,13.62,13.56,13.58,34000.0,11.2174,11.2339,11.1844,11.2009,34000.0
2010-06-07 10:55:00,13.59,13.59,13.52,13.53,59200.0,11.2091,11.2091,11.1514,11.1597,59200.0
2010-06-07 11:00:00,13.53,13.55,13.52,13.55,58000.0,11.1597,11.1761,11.1514,11.1761,58000.0
2010-06-07 11:05:00,13.55,13.58,13.55,13.58,36800.0,11.1761,11.2009,11.1761,11.2009,36800.0
2010-06-07 11:10:00,13.58,13.58,13.51,13.51,42000.0,11.2009,11.2009,11.1432,11.1432,42000.0
2010-06-07 11:15:00,13.51,13.52,13.47,13.47,60400.0,11.1432,11.1514,11.1102,11.1102,60400.0
2010-06-07 11:20:00,13.48,13.51,13.48,13.49,64800.0,11.1184,11.1432,11.1184,11.1267,64800.0
2010-06-07 11:25:00,13.49,13.54,13.49,13.54,55600.0,11.1267,11.1679,11.1267,11.1679,55600.0
2010-06-07 11:30:00,13.54,13.56,13.53,13.56,21200.0,11.1679,11.1844,11.1597,11.1844,21200.0
2010-06-07 11:35:00,13.56,13.56,13.55,13.55,28000.0,11.1844,11.1844,11.1761,11.1761,28000.0
2010-06-07 11:40:00,13.55,13.59,13.54,13.59,31200.0,11.1761,11.2091,11.1679,11.2091,31200.0
2010-06-07 11:45:00,13.59,13.59,13.57,13.58,31600.0,11.2091,11.2091,11.1926,11.2009,31600.0
2010-06-07 11:50:00,13.58,13.59,13.57,13.58,51600.0,11.2009,11.2091,11.1926,11.2009,51600.0
2010-06-07 11:55:00,13.58,13.58,13.56,13.58,24800.0,11.2009,11.2009,11.1844,11.2009,24800.0
2010-06-07 12:00:00,13.58,13.61,13.57,13.61,50000.0,11.2009,11.2256,11.1926,11.2256,50000.0
2010-06-07 12:05:00,13.61,13.61,13.6,13.6,31600.0,11.2256,11.2256,11.2174,11.2174,31600.0
2010-06-07 12:10:00,13.6,13.61,13.6,13.6,26800.0,11.2174,11.2256,11.2174,11.2174,26800.0
2010-06-07 12:15:00,13.6,13.61,13.58,13.58,26400.0,11.2174,11.2256,11.2009,11.2009,26400.0
2010-06-07 12:20:00,13.58,13.59,13.58,13.58,29200.0,11.2009,11.2091,11.2009,11.2009,29200.0
2010-06-07 12:25:00,13.59,13.59,13.55,13.55,33200.0,11.2091,11.2091,11.1761,11.1761,33200.0
2010-06-07 12:30:00,13.55,13.56,13.55,13.55,30000.0,11.1761,11.1844,11.1761,11.1761,30000.0
2010-06-07 12:35:00,13.55,13.56,13.54,13.55,26800.0,11.1761,11.1844,11.1679,11.1761,26800.0
2010-06-07 12:40:00,13.55,13.57,13.55,13.56,54400.0,11.1761,11.1926,11.1761,11.1844,54400.0
2010-06-07 12:45:00,13.56,13.58,13.56,13.58,34400.0,11.1844,11.2009,11.1844,11.2009,34400.0
2010-06-07 12:50:00,13.58,13.59,13.58,13.59,32400.0,11.2009,11.2091,11.2009,11.2091,32400.0
2010-06-07 12:55:00,13.59,13.61,13.58,13.59,40800.0,11.2091,11.2256,11.2009,11.2091,40800.0
2010-06-07 13:00:00,13.59,13.59,13.56,13.58,58800.0,11.2091,11.2091,11.1844,11.2009,58800.0
2010-06-07 13:05:00,13.58,13.6,13.58,13.59,53600.0,11.2009,11.2174,11.2009,11.2091,53600.0
2010-06-07 13:10:00,13.59,13.71,13.59,13.59,42400.0,11.2091,11.3081,11.2091,11.2091,42400.0
2010-06-07 13:15:00,13.6,13.61,13.59,13.6,21600.0,11.2174,11.2256,11.2091,11.2174,21600.0
2010-06-07 13:20:00,13.6,13.62,13.59,13.59,20400.0,11.2174,11.2339,11.2091,11.2091,20400.0
2010-06-07 13:25:00,13.59,13.61,13.59,13.6,31200.0,11.2091,11.2256,11.2091,11.2174,31200.0
2010-06-07 13:30:00,13.6,13.62,13.59,13.6,32800.0,11.2174,11.2339,11.2091,11.2174,32800.0
2010-06-07 13:35:00,13.6,13.61,13.58,13.58,32400.0,11.2174,11.2256,11.2009,11.2009,32400.0
2010-06-07 13:40:00,13.58,13.59,13.56,13.57,34400.0,11.2009,11.2091,11.1844,11.1926,34400.0
2010-06-07 13:45:00,13.56,13.58,13.53,13.54,41600.0,11.1844,11.2009,11.1597,11.1679,41600.0
2010-06-07 13:50:00,13.54,13.55,13.52,13.53,60000.0,11.1679,11.1761,11.1514,11.1597,60000.0
2010-06-07 13:55:00,13.53,13.53,13.51,13.52,46800.0,11.1597,11.1597,11.1432,11.1514,46800.0
2010-06-07 14:00:00,13.52,13.53,13.51,13.53,178800.0,11.1514,11.1597,11.1432,11.1597,178800.0
2010-06-07 14:05:00,13.53,13.53,13.49,13.5,129600.0,11.1597,11.1597,11.1267,11.1349,129600.0
2010-06-07 14:10:00,13.5,13.51,13.47,13.47,76800.0,11.1349,11.1432,11.1102,11.1102,76800.0
2010-06-07 14:15:00,13.47,13.48,13.45,13.46,88000.0,11.1102,11.1184,11.0937,11.1019,88000.0
2010-06-07 14:20:00,13.46,13.48,13.45,13.46,56000.0,11.1019,11.1184,11.0937,11.1019,56000.0
2010-06-07 14:25:00,13.46,13.49,13.46,13.47,50800.0,11.1019,11.1267,11.1019,11.1102,50800.0
2010-06-07 14:30:00,13.47,13.48,13.44,13.44,62000.0,11.1102,11.1184,11.0854,11.0854,62000.0
2010-06-07 14:35:00,13.44,13.47,13.44,13.45,83600.0,11.0854,11.1102,11.0854,11.0937,83600.0
2010-06-07 14:40:00,13.44,13.45,13.41,13.42,80800.0,11.0854,11.0937,11.0607,11.0689,80800.0
2010-06-07 14:45:00,13.42,13.42,13.37,13.4,121600.0,11.0689,11.0689,11.0277,11.0524,121600.0
2010-06-07 14:50:00,13.4,13.42,13.38,13.39,106000.0,11.0524,11.0689,11.0359,11.0442,106000.0
2010-06-07 14:55:00,13.39,13.4,13.38,13.38,84400.0,11.0442,11.0524,11.0359,11.0359,84400.0
2010-06-07 15:00:00,13.38,13.41,13.38,13.4,112400.0,11.0359,11.0607,11.0359,11.0524,112400.0
2010-06-07 15:05:00,13.4,13.42,13.4,13.42,121600.0,11.0524,11.0689,11.0524,11.0689,121600.0
2010-06-07 15:10:00,13.42,13.42,13.36,13.37,146800.0,11.0689,11.0689,11.0194,11.0277,146800.0
2010-06-07 15:15:00,13.38,13.38,13.34,13.35,208000.0,11.0359,11.0359,11.0029,11.0112,208000.0
2010-06-07 15:20:00,13.35,13.35,13.3,13.31,231600.0,11.0112,11.0112,10.9699,10.9782,231600.0
2010-06-07 15:25:00,13.31,13.31,13.27,13.28,254800.0,10.9782,10.9782,10.9452,10.9535,254800.0
2010-06-07 15:30:00,13.28,13.28,13.28,13.28,234000.0,10.9535,10.9535,10.9535,10.9535,234000.0
2010-06-07 15:35:00,13.28,13.31,13.28,13.3,192000.0,10.9535,10.9782,10.9535,10.9699,192000.0
2010-06-07 15:40:00,13.3,13.31,13.26,13.28,279600.0,10.9699,10.9782,10.937,10.9535,279600.0
2010-06-07 15:45:00,13.28,13.29,13.28,13.28,228800.0,10.9535,10.9617,10.9535,10.9535,228800.0
2010-06-07 15:50:00,13.28,13.3,13.28,13.3,300000.0,10.9535,10.9699,10.9535,10.9699,300000.0
2010-06-07 15:55:00,13.3,13.31,13.27,13.28,524000.0,10.9699,10.9782,10.9452,10.9535,524000.0
2010-06-08 09:30:00,13.26,13.32,13.26,13.32,82800.0,10.937,10.9864,10.937,10.9864,82800.0
2010-06-08 09:35:00,13.32,13.38,13.28,13.36,91600.0,10.9864,11.0359,10.9535,11.0194,91600.0
2010-06-08 09:40:00,13.37,13.4,13.35,13.38,39600.0,11.0277,11.0524,11.0112,11.0359,39600.0
2010-06-08 09:45:00,13.38,13.38,13.3,13.33,137200.0,11.0359,11.0359,10.9699,10.9947,137200.0
2010-06-08 09:50:00,13.33,13.33,13.21,13.24,120400.0,10.9947,10.9947,10.8957,10.9205,120400.0
2010-06-08 09:55:00,13.24,13.26,13.18,13.23,96400.0,10.9205,10.937,10.871,10.9122,96400.0
2010-06-08 10:00:00,13.23,13.29,13.22,13.27,70800.0,10.9122,10.9617,10.904,10.9452,70800.0
2010-06-08 10:05:00,13.28,13.34,13.28,13.34,149600.0,10.9535,11.0029,10.9535,11.0029,149600.0
2010-06-08 10:10:00,13.34,13.34,13.28,13.3,196000.0,11.0029,11.0029,10.9535,10.9699,196000.0
2010-06-08 10:15:00,13.3,13.31,13.28,13.3,192800.0,10.9699,10.9782,10.9535,10.9699,192800.0
2010-06-08 10:20:00,13.3,13.3,13.26,13.26,90400.0,10.9699,10.9699,10.937,10.937,90400.0
2010-06-08 10:25:00,13.25,13.27,13.24,13.27,51200.0,10.9287,10.9452,10.9205,10.9452,51200.0
2010-06-08 10:30:00,13.27,13.28,13.24,13.24,52400.0,10.9452,10.9535,10.9205,10.9205,52400.0
2010-06-08 10:35:00,13.24,13.26,13.22,13.22,71600.0,10.9205,10.937,10.904,10.904,71600.0
2010-06-08 10:40:00,13.21,13.22,13.18,13.18,58800.0,10.8957,10.904,10.871,10.871,58800.0
2010-06-08 10:45:00,13.19,13.19,13.14,13.15,102800.0,10.8792,10.8792,10.838,10.8462,102800.0
2010-06-08 10:50:00,13.15,13.19,13.14,13.17,117200.0,10.8462,10.8792,10.838,10.8627,117200.0
2010-06-08 10:55:00,13.18,13.23,13.18,13.23,72800.0,10.871,10.9122,10.871,10.9122,72800.0
2010-06-08 11:00:00,13.23,13.26,13.21,13.21,31600.0,10.9122,10.937,10.8957,10.8957,31600.0
2010-06-08 11:05:00,13.21,13.22,13.14,13.18,92400.0,10.8957,10.904,10.838,10.871,92400.0
2010-06-08 11:10:00,13.18,13.2,13.15,13.17,50800.0,10.871,10.8875,10.8462,10.8627,50800.0
2010-06-08 11:15:00,13.17,13.2,13.17,13.2,37200.0,10.8627,10.8875,10.8627,10.8875,37200.0
2010-06-08 11:20:00,13.2,13.3,13.2,13.29,69600.0,10.8875,10.9699,10.8875,10.9617,69600.0
2010-06-08 11:25:00,13.3,13.31,13.27,13.28,53600.0,10.9699,10.9782,10.9452,10.9535,53600.0
2010-06-08 11:30:00,13.28,13.32,13.28,13.31,65200.0,10.9535,10.9864,10.9535,10.9782,65200.0
2010-06-08 11:35:00,13.3,13.31,13.29,13.3,84000.0,10.9699,10.9782,10.9617,10.9699,84000.0
2010-06-08 11:40:00,13.3,13.3,13.26,13.26,67200.0,10.9699,10.9699,10.937,10.937,67200.0
2010-06-08 11:45:00,13.26,13.33,13.24,13.33,132400.0,10.937,10.9947,10.9205,10.9947,132400.0
2010-06-08 11:50:00,13.33,13.37,13.33,13.36,101600.0,10.9947,11.0277,10.9947,11.0194,101600.0
2010-06-08 11:55:00,13.36,13.39,13.36,13.36,92800.0,11.0194,11.0442,11.0194,11.0194,92800.0
2010-06-08 12:00:00,13.37,13.4,13.37,13.38,108400.0,11.0277,11.0524,11.0277,11.0359,108400.0
2010-06-08 12:05:00,13.38,13.4,13.35,13.36,77600.0,11.0359,11.0524,11.0112,11.0194,77600.0
2010-06-08 12:10:00,13.36,13.37,13.33,13.34,173600.0,11.0194,11.0277,10.9947,11.0029,173600.0
2010-06-08 12:15:00,13.34,13.36,13.32,13.36,56800.0,11.0029,11.0194,10.9864,11.0194,56800.0
2010-06-08 12:20:00,13.36,13.37,13.35,13.36,87200.0,11.0194,11.0277,11.0112,11.0194,87200.0
2010-06-08 12:25:00,13.36,13.36,13.34,13.35,29600.0,11.0194,11.0194,11.0029,11.0112,29600.0
2010-06-08 12:30:00,13.35,13.35,13.33,13.33,38400.0,11.0112,11.0112,10.9947,10.9947,38400.0
2010-06-08 12:35:00,13.33,13.34,13.32,13.34,34800.0,10.9947,11.0029,10.9864,11.0029,34800.0
2010-06-08 12:40:00,13.34,13.36,13.34,13.35,54400.0,11.0029,11.0194,11.0029,11.0112,54400.0
2010-06-08 12:45:00,13.35,13.35,13.31,13.34,87200.0,11.0112,11.0112,10.9782,11.0029,87200.0
2010-06-08 12:50:00,13.34,13.37,13.33,13.36,46400.0,11.0029,11.0277,10.9947,11.0194,46400.0
2010-06-08 12:55:00,13.36,13.37,13.35,13.37,44400.0,11.0194,11.0277,11.0112,11.0277,44400.0
2010-06-08 13:00:00,13.37,13.38,13.36,13.37,34800.0,11.0277,11.0359,11.0194,11.0277,34800.0
2010-06-08 13:05:00,13.37,13.37,13.31,13.32,72000.0,11.0277,11.0277,10.9782,10.9864,72000.0
2010-06-08 13:10:00,13.32,13.32,13.3,13.31,151600.0,10.9864,10.9864,10.9699,10.9782,151600.0
2010-06-08 13:15:00,13.31,13.31,13.3,13.31,22400.0,10.9782,10.9782,10.9699,10.9782,22400.0
2010-06-08 13:20:00,13.31,13.31,13.29,13.29,48400.0,10.9782,10.9782,10.9617,10.9617,48400.0
2010-06-08 13:25:00,13.29,13.32,13.28,13.3,59600.0,10.9617,10.9864,10.9535,10.9699,59600.0
2010-06-08 13:30:00,13.31,13.31,13.28,13.28,100800.0,10.9782,10.9782,10.9535,10.9535,100800.0
2010-06-08 13:35:00,13.28,13.28,13.26,13.27,364000.0,10.9535,10.9535,10.937,10.9452,364000.0
2010-06-08 13:40:00,13.28,13.28,13.25,13.28,38400.0,10.9535,10.9535,10.9287,10.9535,38400.0
2010-06-08 13:45:00,13.28,13.3,13.27,13.27,96400.0,10.9535,10.9699,10.9452,10.9452,96400.0
2010-06-08 13:50:00,13.27,13.29,13.25,13.28,167200.0,10.9452,10.9617,10.9287,10.9535,167200.0
2010-06-08 13:55:00,13.28,13.31,13.27,13.31,146800.0,10.9535,10.9782,10.9452,10.9782,146800.0
2010-06-08 14:00:00,13.31,13.36,13.31,13.35,127600.0,10.9782,11.0194,10.9782,11.0112,127600.0
2010-06-08 14:05:00,13.35,13.35,13.31,13.31,62400.0,11.0112,11.0112,10.9782,10.9782,62400.0
2010-06-08 14:10:00,13.31,13.31,13.29,13.31,51600.0,10.9782,10.9782,10.9617,10.9782,51600.0
2010-06-08 14:15:00,13.31,13.33,13.3,13.33,117200.0,10.9782,10.9947,10.9699,10.9947,117200.0
2010-06-08 14:20:00,13.34,13.38,13.33,13.38,53200.0,11.0029,11.0359,10.9947,11.0359,53200.0
2010-06-08 14:25:00,13.39,13.4,13.38,13.39,123600.0,11.0442,11.0524,11.0359,11.0442,123600.0
2010-06-08 14:30:00,13.39,13.45,13.39,13.43,163600.0,11.0442,11.0937,11.0442,11.0772,163600.0
2010-06-08 14:35:00,13.43,13.46,13.43,13.43,343600.0,11.0772,11.1019,11.0772,11.0772,343600.0
2010-06-08 14:40:00,13.43,13.47,13.43,13.47,387200.0,11.0772,11.1102,11.0772,11.1102,387200.0
2010-06-08 14:45:00,13.47,13.47,13.45,13.46,237600.0,11.1102,11.1102,11.0937,11.1019,237600.0
2010-06-08 14:50:00,13.45,13.46,13.43,13.44,169600.0,11.0937,11.1019,11.0772,11.0854,169600.0
2010-06-08 14:55:00,13.44,13.46,13.43,13.44,221600.0,11.0854,11.1019,11.0772,11.0854,221600.0
2010-06-08 15:00:00,13.44,13.47,13.42,13.46,173200.0,11.0854,11.1102,11.0689,11.1019,173200.0
2010-06-08 15:05:00,13.46,13.49,13.45,13.47,170400.0,11.1019,11.1267,11.0937,11.1102,170400.0
2010-06-08 15:10:00,13.47,13.49,13.45,13.49,211600.0,11.1102,11.1267,11.0937,11.1267,211600.0
2010-06-08 15:15:00,13.49,13.52,13.47,13.51,555200.0,11.1267,11.1514,11.1102,11.1432,555200.0
2010-06-08 15:20:00,13.51,13.55,13.5,13.55,302400.0,11.1432,11.1761,11.1349,11.1761,302400.0
2010-06-08 15:25:00,13.55,13.64,13.55,13.62,563600.0,11.1761,11.2504,11.1761,11.2339,563600.0
2010-06-08 15:30:00,13.62,13.65,13.6,13.61,295600.0,11.2339,11.2586,11.2174,11.2256,295600.0
2010-06-08 15:35:00,13.61,13.68,13.61,13.68,533600.0,11.2256,11.2834,11.2256,11.2834,533600.0
2010-06-08 15:40:00,13.68,13.69,13.65,13.67,367600.0,11.2834,11.2916,11.2586,11.2751,367600.0
2010-06-08 15:45:00,13.67,13.67,13.63,13.64,315200.0,11.2751,11.2751,11.2421,11.2504,315200.0
2010-06-08 15:50:00,13.64,13.69,13.63,13.65,379600.0,11.2504,11.2916,11.2421,11.2586,379600.0
2010-06-08 15:55:00,13.65,13.67,13.63,13.65,562400.0,11.2586,11.2751,11.2421,11.2586,562400.0
2010-06-09 09:30:00,13.74,13.96,13.7,13.88,317600.0,11.3329,11.5143,11.2999,11.4483,317600.0
2010-06-09 09:35:00,13.88,13.91,13.84,13.85,318800.0,11.4483,11.4731,11.4153,11.4236,318800.0
2010-06-09 09:40:00,13.85,14.0,13.85,13.99,354400.0,11.4236,11.5473,11.4236,11.5391,354400.0
2010-06-09 09:45:00,13.98,14.02,13.95,13.99,230400.0,11.5308,11.5638,11.5061,11.5391,230400.0
2010-06-09 09:50:00,13.99,14.01,13.95,13.99,130400.0,11.5391,11.5556,11.5061,11.5391,130400.0
2010-06-09 09:55:00,13.99,14.04,13.98,13.98,169600.0,11.5391,11.5803,11.5308,11.5308,169600.0
2010-06-09 10:00:00,13.99,14.07,13.96,13.97,359600.0,11.5391,11.6051,11.5143,11.5226,359600.0
2010-06-09 10:05:00,13.97,14.03,13.96,14.02,337600.0,11.5226,11.5721,11.5143,11.5638,337600.0
2010-06-09 10:10:00,14.02,14.05,14.0,14.01,203600.0,11.5638,11.5886,11.5473,11.5556,203600.0
2010-06-09 10:15:00,14.02,14.03,13.99,14.0,96400.0,11.5638,11.5721,11.5391,11.5473,96400.0
2010-06-09 10:20:00,14.01,14.01,13.99,14.0,111200.0,11.5556,11.5556,11.5391,11.5473,111200.0
2010-06-09 10:25:00,14.0,14.0,13.99,13.99,139200.0,11.5473,11.5473,11.5391,11.5391,139200.0
2010-06-09 10:30:00,13.99,14.01,13.98,14.0,398400.0,11.5391,11.5556,11.5308,11.5473,398400.0
2010-06-09 10:35:00,14.0,14.01,13.99,13.99,227600.0,11.5473,11.5556,11.5391,11.5391,227600.0
2010-06-09 10:40:00,13.99,14.0,13.97,14.0,283200.0,11.5391,11.5473,11.5226,11.5473,283200.0
2010-06-09 10:45:00,14.0,14.04,14.0,14.04,111200.0,11.5473,11.5803,11.5473,11.5803,111200.0
2010-06-09 10:50:00,14.03,14.08,14.03,14.08,171200.0,11.5721,11.6133,11.5721,11.6133,171200.0
2010-06-09 10:55:00,14.08,14.09,14.05,14.09,147200.0,11.6133,11.6215,11.5886,11.6215,147200.0
2010-06-09 11:00:00,14.09,14.12,14.07,14.1,194800.0,11.6215,11.6463,11.6051,11.6298,194800.0
2010-06-09 11:05:00,14.1,14.12,14.09,14.09,117200.0,11.6298,11.6463,11.6215,11.6215,117200.0
2010-06-09 11:10:00,14.09,14.11,14.06,14.06,210400.0,11.6215,11.638,11.5968,11.5968,210400.0
2010-06-09 11:15:00,14.06,14.1,14.05,14.09,170400.0,11.5968,11.6298,11.5886,11.6215,170400.0
2010-06-09 11:20:00,14.09,14.12,14.09,14.11,273200.0,11.6215,11.6463,11.6215,11.638,273200.0
2010-06-09 11:25:00,14.11,14.13,14.1,14.11,150800.0,11.638,11.6545,11.6298,11.638,150800.0
2010-06-09 11:30:00,14.1,14.11,14.09,14.1,103600.0,11.6298,11.638,11.6215,11.6298,103600.0
2010-06-09 11:35:00,14.09,14.1,14.06,14.07,88400.0,11.6215,11.6298,11.5968,11.6051,88400.0
2010-06-09 11:40:00,14.07,14.1,14.07,14.09,239200.0,11.6051,11.6298,11.6051,11.6215,239200.0
2010-06-09 11:45:00,14.09,14.09,14.06,14.08,105600.0,11.6215,11.6215,11.5968,11.6133,105600.0
2010-06-09 11:50:00,14.08,14.1,14.08,14.1,53600.0,11.6133,11.6298,11.6133,11.6298,53600.0
2010-06-09 11:55:00,14.1,14.13,14.1,14.1,108000.0,11.6298,11.6545,11.6298,11.6298,108000.0
2010-06-09 12:00:00,14.1,14.12,14.1,14.11,157600.0,11.6298,11.6463,11.6298,11.638,157600.0
2010-06-09 12:05:00,14.11,14.13,14.11,14.11,124800.0,11.638,11.6545,11.638,11.638,124800.0
2010-06-09 12:10:00,14.11,14.13,14.11,14.12,47600.0,11.638,11.6545,11.638,11.6463,47600.0
2010-06-09 12:15:00,14.12,14.14,14.12,14.13,38000.0,11.6463,11.6628,11.6463,11.6545,38000.0
2010-06-09 12:20:00,14.13,14.14,14.13,14.13,52400.0,11.6545,11.6628,11.6545,11.6545,52400.0
2010-06-09 12:25:00,14.13,14.14,14.12,14.12,54800.0,11.6545,11.6628,11.6463,11.6463,54800.0
2010-06-09 12:30:00,14.12,14.14,14.11,14.11,77200.0,11.6463,11.6628,11.638,11.638,77200.0
2010-06-09 12:35:00,14.11,14.13,14.1,14.13,142000.0,11.638,11.6545,11.6298,11.6545,142000.0
2010-06-09 12:40:00,14.13,14.14,14.11,14.13,60400.0,11.6545,11.6628,11.638,11.6545,60400.0
2010-06-09 12:45:00,14.12,14.13,14.12,14.13,65600.0,11.6463,11.6545,11.6463,11.6545,65600.0
2010-06-09 12:50:00,14.13,14.13,14.12,14.12,114400.0,11.6545,11.6545,11.6463,11.6463,114400.0
2010-06-09 12:55:00,14.12,14.13,14.1,14.1,78000.0,11.6463,11.6545,11.6298,11.6298,78000.0
2010-06-09 13:00:00,14.1,14.12,14.1,14.1,69600.0,11.6298,11.6463,11.6298,11.6298,69600.0
2010-06-09 13:05:00,14.11,14.13,14.1,14.11,91600.0,11.638,11.6545,11.6298,11.638,91600.0
2010-06-09 13:10:00,14.11,14.13,14.1,14.13,32800.0,11.638,11.6545,11.6298,11.6545,32800.0
2010-06-09 13:15:00,14.13,14.15,14.12,14.14,134800.0,11.6545,11.671,11.6463,11.6628,134800.0
2010-06-09 13:20:00,14.14,14.14,14.12,14.13,70800.0,11.6628,11.6628,11.6463,11.6545,70800.0
2010-06-09 13:25:00,14.13,14.15,14.12,14.14,120800.0,11.6545,11.671,11.6463,11.6628,120800.0
2010-06-09 13:30:00,14.14,14.14,14.1,14.1,183600.0,11.6628,11.6628,11.6298,11.6298,183600.0
2010-06-09 13:35:00,14.11,14.15,14.11,14.12,106400.0,11.638,11.671,11.638,11.6463,106400.0
2010-06-09 13:40:00,14.11,14.13,14.1,14.13,46400.0,11.638,11.6545,11.6298,11.6545,46400.0
2010-06-09 13:45:00,14.13,14.15,14.11,14.11,60800.0,11.6545,11.671,11.638,11.638,60800.0
2010-06-09 13:50:00,14.11,14.13,14.1,14.1,63600.0,11.638,11.6545,11.6298,11.6298,63600.0
2010-06-09 13:55:00,14.1,14.12,14.08,14.11,142000.0,11.6298,11.6463,11.6133,11.638,142000.0
2010-06-09 14:00:00,14.11,14.12,14.06,14.06,74400.0,11.638,11.6463,11.5968,11.5968,74400.0
2010-06-09 14:05:00,14.06,14.06,14.03,14.03,82000.0,11.5968,11.5968,11.5721,11.5721,82000.0
2010-06-09 14:10:00,14.03,14.07,14.03,14.07,55200.0,11.5721,11.6051,11.5721,11.6051,55200.0
2010-06-09 14:15:00,14.07,14.08,14.04,14.05,84000.0,11.6051,11.6133,11.5803,11.5886,84000.0
2010-06-09 14:20:00,14.05,14.06,14.04,14.05,125600.0,11.5886,11.5968,11.5803,11.5886,125600.0
2010-06-09 14:25:00,14.05,14.08,14.04,14.07,124000.0,11.5886,11.6133,11.5803,11.6051,124000.0
2010-06-09 14:30:00,14.07,14.08,14.06,14.06,64800.0,11.6051,11.6133,11.5968,11.5968,64800.0
2010-06-09 14:35:00,14.06,14.08,14.05,14.06,111200.0,11.5968,11.6133,11.5886,11.5968,111200.0
2010-06-09 14:40:00,14.06,14.06,14.04,14.04,96000.0,11.5968,11.5968,11.5803,11.5803,96000.0
2010-06-09 14:45:00,14.04,14.06,14.01,14.03,161600.0,11.5803,11.5968,11.5556,11.5721,161600.0
2010-06-09 14:50:00,14.03,14.04,14.0,14.0,82800.0,11.5721,11.5803,11.5473,11.5473,82800.0
2010-06-09 14:55:00,14.0,14.0,13.95,13.96,144800.0,11.5473,11.5473,11.5061,11.5143,144800.0
2010-06-09 15:00:00,13.96,14.0,13.94,14.0,226400.0,11.5143,11.5473,11.4978,11.5473,226400.0
2010-06-09 15:05:00,14.0,14.02,13.99,14.01,199600.0,11.5473,11.5638,11.5391,11.5556,199600.0
2010-06-09 15:10:00,14.01,14.02,13.97,13.99,195600.0,11.5556,11.5638,11.5226,11.5391,195600.0
2010-06-09 15:15:00,13.99,14.0,13.92,13.93,197600.0,11.5391,11.5473,11.4813,11.4896,197600.0
2010-06-09 15:20:00,13.93,13.94,13.9,13.94,181600.0,11.4896,11.4978,11.4648,11.4978,181600.0
2010-06-09 15:25:00,13.94,13.96,13.93,13.95,189200.0,11.4978,11.5143,11.4896,11.5061,189200.0
2010-06-09 15:30:00,13.95,13.96,13.93,13.93,213600.0,11.5061,11.5143,11.4896,11.4896,213600.0
2010-06-09 15:35:00,13.93,13.93,13.88,13.88,385200.0,11.4896,11.4896,11.4483,11.4483,385200.0
2010-06-09 15:40:00,13.88,13.93,13.88,13.9,389600.0,11.4483,11.4896,11.4483,11.4648,389600.0
2010-06-09 15:45:00,13.91,13.92,13.88,13.89,362800.0,11.4731,11.4813,11.4483,11.4566,362800.0
2010-06-09 15:50:00,13.9,13.91,13.87,13.9,518400.0,11.4648,11.4731,11.4401,11.4648,518400.0
2010-06-09 15:55:00,13.9,13.94,13.88,13.9,577200.0,11.4648,11.4978,11.4483,11.4648,577200.0
2010-06-10 09:30:00,14.07,14.12,13.99,14.11,226400.0,11.6051,11.6463,11.5391,11.638,226400.0
2010-06-10 09:35:00,14.11,14.11,14.06,14.06,133600.0,11.638,11.638,11.5968,11.5968,133600.0
2010-06-10 09:40:00,14.06,14.12,14.06,14.12,118400.0,11.5968,11.6463,11.5968,11.6463,118400.0
2010-06-10 09:45:00,14.12,14.12,14.09,14.11,44000.0,11.6463,11.6463,11.6215,11.638,44000.0
2010-06-10 09:50:00,14.12,14.21,14.11,14.18,121200.0,11.6463,11.7205,11.638,11.6958,121200.0
2010-06-10 09:55:00,14.18,14.21,14.18,14.2,95200.0,11.6958,11.7205,11.6958,11.7123,95200.0
2010-06-10 10:00:00,14.21,14.24,14.2,14.21,132400.0,11.7205,11.7453,11.7123,11.7205,132400.0
2010-06-10 10:05:00,14.21,14.22,14.19,14.19,144000.0,11.7205,11.7288,11.704,11.704,144000.0
2010-06-10 10:10:00,14.18,14.19,14.16,14.18,94400.0,11.6958,11.704,11.6793,11.6958,94400.0
2010-06-10 10:15:00,14.18,14.19,14.16,14.18,73600.0,11.6958,11.704,11.6793,11.6958,73600.0
2010-06-10 10:20:00,14.18,14.2,14.15,14.17,86800.0,11.6958,11.7123,11.671,11.6875,86800.0
2010-06-10 10:25:00,14.17,14.2,14.14,14.2,175200.0,11.6875,11.7123,11.6628,11.7123,175200.0
2010-06-10 10:30:00,14.2,14.24,14.19,14.24,101600.0,11.7123,11.7453,11.704,11.7453,101600.0
2010-06-10 10:35:00,14.24,14.24,14.21,14.23,135200.0,11.7453,11.7453,11.7205,11.737,135200.0
2010-06-10 10:40:00,14.23,14.28,14.22,14.27,347200.0,11.737,11.7783,11.7288,11.77,347200.0
2010-06-10 10:45:00,14.27,14.27,14.23,14.24,101200.0,11.77,11.77,11.737,11.7453,101200.0
2010-06-10 10:50:00,14.24,14.24,14.22,14.24,166400.0,11.7453,11.7453,11.7288,11.7453,166400.0
2010-06-10 10:55:00,14.24,14.24,14.2,14.23,102000.0,11.7453,11.7453,11.7123,11.737,102000.0
2010-06-10 11:00:00,14.23,14.26,14.21,14.26,66800.0,11.737,11.7618,11.7205,11.7618,66800.0
2010-06-10 11:05:00,14.26,14.26,14.24,14.25,93600.0,11.7618,11.7618,11.7453,11.7535,93600.0
2010-06-10 11:10:00,14.25,14.26,14.24,14.26,143200.0,11.7535,11.7618,11.7453,11.7618,143200.0
2010-06-10 11:15:00,14.26,14.26,14.25,14.25,64400.0,11.7618,11.7618,11.7535,11.7535,64400.0
2010-06-10 11:20:00,14.25,14.26,14.24,14.25,86400.0,11.7535,11.7618,11.7453,11.7535,86400.0
2010-06-10 11:25:00,14.25,14.26,14.24,14.25,68000.0,11.7535,11.7618,11.7453,11.7535,68000.0
2010-06-10 11:30:00,14.25,14.26,14.24,14.25,160400.0,11.7535,11.7618,11.7453,11.7535,160400.0
2010-06-10 11:35:00,14.25,14.26,14.24,14.25,85200.0,11.7535,11.7618,11.7453,11.7535,85200.0
2010-06-10 11:40:00,14.25,14.25,14.24,14.25,93600.0,11.7535,11.7535,11.7453,11.7535,93600.0
2010-06-10 11:45:00,14.25,14.26,14.24,14.25,104000.0,11.7535,11.7618,11.7453,11.7535,104000.0
2010-06-10 11:50:00,14.25,14.26,14.24,14.25,58800.0,11.7535,11.7618,11.7453,11.7535,58800.0
2010-06-10 11:55:00,14.25,14.26,14.25,14.26,53200.0,11.7535,11.7618,11.7535,11.7618,53200.0
2010-06-10 12:00:00,14.26,14.27,14.24,14.24,96400.0,11.7618,11.77,11.7453,11.7453,96400.0
2010-06-10 12:05:00,14.24,14.24,14.2,14.22,118800.0,11.7453,11.7453,11.7123,11.7288,118800.0
2010-06-10 12:10:00,14.22,14.24,14.21,14.21,75600.0,11.7288,11.7453,11.7205,11.7205,75600.0
2010-06-10 12:15:00,14.21,14.22,14.2,14.2,45600.0,11.7205,11.7288,11.7123,11.7123,45600.0
2010-06-10 12:20:00,14.2,14.23,14.19,14.2,62000.0,11.7123,11.737,11.704,11.7123,62000.0
2010-06-10 12:25:00,14.2,14.22,14.2,14.21,62400.0,11.7123,11.7288,11.7123,11.7205,62400.0
2010-06-10 12:30:00,14.21,14.23,14.21,14.22,64400.0,11.7205,11.737,11.7205,11.7288,64400.0
2010-06-10 12:35:00,14.22,14.24,14.22,14.23,112400.0,11.7288,11.7453,11.7288,11.737,112400.0
2010-06-10 12:40:00,14.23,14.23,14.21,14.21,126400.0,11.737,11.737,11.7205,11.7205,126400.0
2010-06-10 12:45:00,14.21,14.22,14.2,14.22,125600.0,11.7205,11.7288,11.7123,11.7288,125600.0
2010-06-10 12:50:00,14.22,14.25,14.22,14.25,116800.0,11.7288,11.7535,11.7288,11.7535,116800.0
2010-06-10 12:55:00,14.25,14.26,14.24,14.25,96800.0,11.7535,11.7618,11.7453,11.7535,96800.0
2010-06-10 13:00:00,14.25,14.25,14.22,14.22,85200.0,11.7535,11.7535,11.7288,11.7288,85200.0
2010-06-10 13:05:00,14.22,14.25,14.22,14.24,83600.0,11.7288,11.7535,11.7288,11.7453,83600.0
2010-06-10 13:10:00,14.24,14.25,14.22,14.24,49600.0,11.7453,11.7535,11.7288,11.7453,49600.0
2010-06-10 13:15:00,14.25,14.27,14.24,14.25,164800.0,11.7535,11.77,11.7453,11.7535,164800.0
2010-06-10 13:20:00,14.25,14.26,14.24,14.25,61200.0,11.7535,11.7618,11.7453,11.7535,61200.0
2010-06-10 13:25:00,14.25,14.27,14.24,14.26,49600.0,11.7535,11.77,11.7453,11.7618,49600.0
2010-06-10 13:30:00,14.26,14.28,14.24,14.28,100400.0,11.7618,11.7783,11.7453,11.7783,100400.0
2010-06-10 13:35:00,14.28,14.28,14.27,14.27,104800.0,11.7783,11.7783,11.77,11.77,104800.0
2010-06-10 13:40:00,14.27,14.28,14.24,14.25,53200.0,11.77,11.7783,11.7453,11.7535,53200.0
2010-06-10 13:45:00,14.25,14.3,14.25,14.29,65600.0,11.7535,11.7948,11.7535,11.7865,65600.0
2010-06-10 13:50:00,14.29,14.29,14.26,14.27,46000.0,11.7865,11.7865,11.7618,11.77,46000.0
2010-06-10 13:55:00,14.27,14.28,14.27,14.28,43200.0,11.77,11.7783,11.77,11.7783,43200.0
2010-06-10 14:00:00,14.27,14.28,14.26,14.27,43200.0,11.77,11.7783,11.7618,11.77,43200.0
2010-06-10 14:05:00,14.27,14.27,14.23,14.24,113600.0,11.77,11.77,11.737,11.7453,113600.0
2010-06-10 14:10:00,14.24,14.24,14.22,14.23,95200.0,11.7453,11.7453,11.7288,11.737,95200.0
2010-06-10 14:15:00,14.24,14.27,14.23,14.26,66800.0,11.7453,11.77,11.737,11.7618,66800.0
2010-06-10 14:20:00,14.26,14.28,14.25,14.26,44400.0,11.7618,11.7783,11.7535,11.7618,44400.0
2010-06-10 14:25:00,14.26,14.28,14.26,14.27,66400.0,11.7618,11.7783,11.7618,11.77,66400.0
2010-06-10 14:30:00,14.27,14.31,14.27,14.3,148000.0,11.77,11.803,11.77,11.7948,148000.0
2010-06-10 14:35:00,14.3,14.32,14.29,14.31,83200.0,11.7948,11.8113,11.7865,11.803,83200.0
2010-06-10 14:40:00,14.31,14.35,14.31,14.34,202800.0,11.803,11.836,11.803,11.8277,202800.0
2010-06-10 14:45:00,14.34,14.35,14.32,14.34,88400.0,11.8277,11.836,11.8113,11.8277,88400.0
2010-06-10 14:50:00,14.34,14.34,14.32,14.33,109200.0,11.8277,11.8277,11.8113,11.8195,109200.0
2010-06-10 14:55:00,14.33,14.33,14.31,14.32,95600.0,11.8195,11.8195,11.803,11.8113,95600.0
2010-06-10 15:00:00,14.32,14.33,14.31,14.31,158800.0,11.8113,11.8195,11.803,11.803,158800.0
2010-06-10 15:05:00,14.31,14.38,14.31,14.37,405200.0,11.803,11.8607,11.803,11.8525,405200.0
2010-06-10 15:10:00,14.37,14.37,14.34,14.35,132800.0,11.8525,11.8525,11.8277,11.836,132800.0
2010-06-10 15:15:00,14.35,14.4,14.35,14.39,197200.0,11.836,11.8772,11.836,11.869,197200.0
2010-06-10 15:20:00,14.39,14.39,14.37,14.37,155600.0,11.869,11.869,11.8525,11.8525,155600.0
2010-06-10 15:25:00,14.37,14.37,14.34,14.34,852400.0,11.8525,11.8525,11.8277,11.8277,852400.0
2010-06-10 15:30:00,14.34,14.37,14.33,14.35,162000.0,11.8277,11.8525,11.8195,11.836,162000.0
2010-06-10 15:35:00,14.35,14.36,14.34,14.34,137200.0,11.836,11.8442,11.8277,11.8277,137200.0
2010-06-10 15:40:00,14.34,14.38,14.33,14.37,240400.0,11.8277,11.8607,11.8195,11.8525,240400.0
2010-06-10 15:45:00,14.37,14.37,14.33,14.35,351600.0,11.8525,11.8525,11.8195,11.836,351600.0
2010-06-10 15:50:00,14.35,14.38,14.35,14.37,311600.0,11.836,11.8607,11.836,11.8525,311600.0
2010-06-10 15:55:00,14.37,14.39,14.36,14.37,319600.0,11.8525,11.869,11.8442,11.8525,319600.0
2010-06-11 09:30:00,14.19,14.31,14.18,14.3,172000.0,11.704,11.803,11.6958,11.7948,172000.0
2010-06-11 09:35:00,14.3,14.31,14.25,14.29,72000.0,11.7948,11.803,11.7535,11.7865,72000.0
2010-06-11 09:40:00,14.3,14.39,14.3,14.37,70400.0,11.7948,11.869,11.7948,11.8525,70400.0
2010-06-11 09:45:00,14.37,14.4,14.36,14.38,64000.0,11.8525,11.8772,11.8442,11.8607,64000.0
2010-06-11 09:50:00,14.38,14.45,14.38,14.45,98000.0,11.8607,11.9185,11.8607,11.9185,98000.0
2010-06-11 09:55:00,14.45,14.5,14.45,14.49,259200.0,11.9185,11.9597,11.9185,11.9515,259200.0
2010-06-11 10:00:00,14.49,14.5,14.41,14.42,179600.0,11.9515,11.9597,11.8855,11.8937,179600.0
2010-06-11 10:05:00,14.42,14.5,14.42,14.48,180800.0,11.8937,11.9597,11.8937,11.9432,180800.0
2010-06-11 10:10:00,14.48,14.52,14.47,14.49,102000.0,11.9432,11.9762,11.935,11.9515,102000.0
2010-06-11 10:15:00,14.49,14.5,14.42,14.43,88400.0,11.9515,11.9597,11.8937,11.902,88400.0
2010-06-11 10:20:00,14.44,14.46,14.43,14.45,38400.0,11.9102,11.9267,11.902,11.9185,38400.0
2010-06-11 10:25:00,14.44,14.45,14.42,14.44,47200.0,11.9102,11.9185,11.8937,11.9102,47200.0
2010-06-11 10:30:00,14.44,14.47,14.41,14.43,83200.0,11.9102,11.935,11.8855,11.902,83200.0
2010-06-11 10:35:00,14.43,14.44,14.41,14.42,51600.0,11.902,11.9102,11.8855,11.8937,51600.0
2010-06-11 10:40:00,14.42,14.43,14.4,14.42,68000.0,11.8937,11.902,11.8772,11.8937,68000.0
2010-06-11 10:45:00,14.42,14.45,14.42,14.45,85600.0,11.8937,11.9185,11.8937,11.9185,85600.0
2010-06-11 10:50:00,14.44,14.45,14.38,14.39,67600.0,11.9102,11.9185,11.8607,11.869,67600.0
2010-06-11 10:55:00,14.39,14.41,14.38,14.41,40400.0,11.869,11.8855,11.8607,11.8855,40400.0
2010-06-11 11:00:00,14.41,14.41,14.38,14.4,55200.0,11.8855,11.8855,11.8607,11.8772,55200.0
2010-06-11 11:05:00,14.39,14.4,14.37,14.38,145200.0,11.869,11.8772,11.8525,11.8607,145200.0
2010-06-11 11:10:00,14.39,14.41,14.37,14.4,101600.0,11.869,11.8855,11.8525,11.8772,101600.0
2010-06-11 11:15:00,14.38,14.4,14.38,14.4,88400.0,11.8607,11.8772,11.8607,11.8772,88400.0
2010-06-11 11:20:00,14.38,14.4,14.38,14.39,46400.0,11.8607,11.8772,11.8607,11.869,46400.0
2010-06-11 11:25:00,14.4,14.4,14.38,14.39,44800.0,11.8772,11.8772,11.8607,11.869,44800.0
2010-06-11 11:30:00,14.39,14.42,14.39,14.42,30400.0,11.869,11.8937,11.869,11.8937,30400.0
2010-06-11 11:35:00,14.41,14.41,14.37,14.37,38400.0,11.8855,11.8855,11.8525,11.8525,38400.0
2010-06-11 11:40:00,14.37,14.4,14.37,14.4,143600.0,11.8525,11.8772,11.8525,11.8772,143600.0
2010-06-11 11:45:00,14.39,14.4,14.38,14.39,60800.0,11.869,11.8772,11.8607,11.869,60800.0
2010-06-11 11:50:00,14.39,14.42,14.38,14.4,123200.0,11.869,11.8937,11.8607,11.8772,123200.0
2010-06-11 11:55:00,14.4,14.41,14.37,14.37,62000.0,11.8772,11.8855,11.8525,11.8525,62000.0
2010-06-11 12:00:00,14.37,14.37,14.34,14.35,69600.0,11.8525,11.8525,11.8277,11.836,69600.0
2010-06-11 12:05:00,14.35,14.35,14.34,14.34,34800.0,11.836,11.836,11.8277,11.8277,34800.0
2010-06-11 12:10:00,14.35,14.35,14.33,14.35,67600.0,11.836,11.836,11.8195,11.836,67600.0
2010-06-11 12:15:00,14.35,14.35,14.32,14.33,49600.0,11.836,11.836,11.8113,11.8195,49600.0
2010-06-11 12:20:00,14.33,14.33,14.3,14.3,48800.0,11.8195,11.8195,11.7948,11.7948,48800.0
2010-06-11 12:25:00,14.3,14.3,14.27,14.29,64800.0,11.7948,11.7948,11.77,11.7865,64800.0
2010-06-11 12:30:00,14.29,14.29,14.24,14.26,61200.0,11.7865,11.7865,11.7453,11.7618,61200.0
2010-06-11 12:35:00,14.26,14.28,14.25,14.26,46400.0,11.7618,11.7783,11.7535,11.7618,46400.0
2010-06-11 12:40:00,14.25,14.29,14.24,14.27,56000.0,11.7535,11.7865,11.7453,11.77,56000.0
2010-06-11 12:45:00,14.27,14.29,14.27,14.28,21200.0,11.77,11.7865,11.77,11.7783,21200.0
2010-06-11 12:50:00,14.28,14.28,14.26,14.27,47600.0,11.7783,11.7783,11.7618,11.77,47600.0
2010-06-11 12:55:00,14.27,14.27,14.25,14.26,45600.0,11.77,11.77,11.7535,11.7618,45600.0
2010-06-11 13:00:00,14.26,14.27,14.26,14.27,40800.0,11.7618,11.77,11.7618,11.77,40800.0
2010-06-11 13:05:00,14.27,14.29,14.26,14.28,96000.0,11.77,11.7865,11.7618,11.7783,96000.0
2010-06-11 13:10:00,14.28,14.3,14.28,14.29,60800.0,11.7783,11.7948,11.7783,11.7865,60800.0
2010-06-11 13:15:00,14.29,14.29,14.28,14.28,30000.0,11.7865,11.7865,11.7783,11.7783,30000.0
2010-06-11 13:20:00,14.28,14.28,14.27,14.27,28800.0,11.7783,11.7783,11.77,11.77,28800.0
2010-06-11 13:25:00,14.27,14.28,14.27,14.28,34800.0,11.77,11.7783,11.77,11.7783,34800.0
2010-06-11 13:30:00,14.27,14.28,14.26,14.27,168400.0,11.77,11.7783,11.7618,11.77,168400.0
2010-06-11 13:35:00,14.27,14.27,14.25,14.27,108400.0,11.77,11.77,11.7535,11.77,108400.0
2010-06-11 13:40:00,14.28,14.28,14.24,14.25,96800.0,11.7783,11.7783,11.7453,11.7535,96800.0
2010-06-11 13:45:00,14.25,14.25,14.22,14.23,199200.0,11.7535,11.7535,11.7288,11.737,199200.0
2010-06-11 13:50:00,14.23,14.24,14.22,14.23,398400.0,11.737,11.7453,11.7288,11.737,398400.0
2010-06-11 13:55:00,14.23,14.25,14.23,14.23,37200.0,11.737,11.7535,11.737,11.737,37200.0
2010-06-11 14:00:00,14.24,14.26,14.22,14.26,51600.0,11.7453,11.7618,11.7288,11.7618,51600.0
2010-06-11 14:05:00,14.26,14.26,14.24,14.25,43200.0,11.7618,11.7618,11.7453,11.7535,43200.0
2010-06-11 14:10:00,14.25,14.25,14.22,14.22,44800.0,11.7535,11.7535,11.7288,11.7288,44800.0
2010-06-11 14:15:00,14.23,14.24,14.19,14.2,69200.0,11.737,11.7453,11.704,11.7123,69200.0
2010-06-11 14:20:00,14.2,14.21,14.19,14.2,60800.0,11.7123,11.7205,11.704,11.7123,60800.0
2010-06-11 14:25:00,14.2,14.2,14.2,14.2,60800.0,11.7123,11.7123,11.7123,11.7123,60800.0
2010-06-11 14:30:00,14.2,14.22,14.2,14.22,88000.0,11.7123,11.7288,11.7123,11.7288,88000.0
2010-06-11 14:35:00,14.22,14.23,14.21,14.22,75200.0,11.7288,11.737,11.7205,11.7288,75200.0
2010-06-11 14:40:00,14.22,14.22,14.21,14.22,60400.0,11.7288,11.7288,11.7205,11.7288,60400.0
2010-06-11 14:45:00,14.22,14.27,14.22,14.25,79200.0,11.7288,11.77,11.7288,11.7535,79200.0
2010-06-11 14:50:00,14.26,14.27,14.25,14.26,82400.0,11.7618,11.77,11.7535,11.7618,82400.0
2010-06-11 14:55:00,14.26,14.26,14.23,14.23,90000.0,11.7618,11.7618,11.737,11.737,90000.0
2010-06-11 15:00:00,14.23,14.26,14.23,14.25,65600.0,11.737,11.7618,11.737,11.7535,65600.0
2010-06-11 15:05:00,14.25,14.26,14.23,14.23,82400.0,11.7535,11.7618,11.737,11.737,82400.0
2010-06-11 15:10:00,14.23,14.23,14.22,14.22,93200.0,11.737,11.737,11.7288,11.7288,93200.0
2010-06-11 15:15:00,14.22,14.24,14.21,14.22,110400.0,11.7288,11.7453,11.7205,11.7288,110400.0
2010-06-11 15:20:00,14.22,14.23,14.22,14.23,66800.0,11.7288,11.737,11.7288,11.737,66800.0
2010-06-11 15:25:00,14.24,14.27,14.23,14.25,103600.0,11.7453,11.77,11.737,11.7535,103600.0
2010-06-11 15:30:00,14.25,14.28,14.25,14.28,116000.0,11.7535,11.7783,11.7535,11.7783,116000.0
2010-06-11 15:35:00,14.28,14.31,14.27,14.31,126000.0,11.7783,11.803,11.77,11.803,126000.0
2010-06-11 15:40:00,14.31,14.35,14.31,14.33,174000.0,11.803,11.836,11.803,11.8195,174000.0
2010-06-11 15:45:00,14.33,14.36,14.32,14.35,243200.0,11.8195,11.8442,11.8113,11.836,243200.0
2010-06-11 15:50:00,14.35,14.35,14.31,14.34,375200.0,11.836,11.836,11.803,11.8277,375200.0
2010-06-11 15:55:00,14.34,14.35,14.33,14.33,344400.0,11.8277,11.836,11.8195,11.8195,344400.0
2010-06-14 09:30:00,14.48,14.48,14.36,14.42,130800.0,11.9432,11.9432,11.8442,11.8937,130800.0
2010-06-14 09:35:00,14.39,14.39,14.26,14.3,140800.0,11.869,11.869,11.7618,11.7948,140800.0
2010-06-14 09:40:00,14.3,14.33,14.26,14.32,121200.0,11.7948,11.8195,11.7618,11.8113,121200.0
2010-06-14 09:45:00,14.31,14.35,14.31,14.34,136800.0,11.803,11.836,11.803,11.8277,136800.0
2010-06-14 09:50:00,14.35,14.36,14.29,14.3,101600.0,11.836,11.8442,11.7865,11.7948,101600.0
2010-06-14 09:55:00,14.3,14.3,14.26,14.27,115600.0,11.7948,11.7948,11.7618,11.77,115600.0
2010-06-14 10:00:00,14.27,14.31,14.27,14.31,188400.0,11.77,11.803,11.77,11.803,188400.0
2010-06-14 10:05:00,14.31,14.31,14.29,14.3,109200.0,11.803,11.803,11.7865,11.7948,109200.0
2010-06-14 10:10:00,14.3,14.31,14.28,14.29,128800.0,11.7948,11.803,11.7783,11.7865,128800.0
2010-06-14 10:15:00,14.28,14.32,14.28,14.32,104800.0,11.7783,11.8113,11.7783,11.8113,104800.0
2010-06-14 10:20:00,14.32,14.34,14.3,14.31,65200.0,11.8113,11.8277,11.7948,11.803,65200.0
2010-06-14 10:25:00,14.31,14.31,14.3,14.31,86800.0,11.803,11.803,11.7948,11.803,86800.0
2010-06-14 10:30:00,14.31,14.32,14.28,14.29,92800.0,11.803,11.8113,11.7783,11.7865,92800.0
2010-06-14 10:35:00,14.29,14.29,14.25,14.26,87600.0,11.7865,11.7865,11.7535,11.7618,87600.0
2010-06-14 10:40:00,14.26,14.27,14.25,14.25,122400.0,11.7618,11.77,11.7535,11.7535,122400.0
2010-06-14 10:45:00,14.26,14.29,14.24,14.28,132400.0,11.7618,11.7865,11.7453,11.7783,132400.0
2010-06-14 10:50:00,14.28,14.28,14.26,14.27,56000.0,11.7783,11.7783,11.7618,11.77,56000.0
2010-06-14 10:55:00,14.27,14.3,14.27,14.3,55200.0,11.77,11.7948,11.77,11.7948,55200.0
2010-06-14 11:00:00,14.29,14.3,14.28,14.3,77200.0,11.7865,11.7948,11.7783,11.7948,77200.0
2010-06-14 11:05:00,14.3,14.32,14.3,14.32,81600.0,11.7948,11.8113,11.7948,11.8113,81600.0
2010-06-14 11:10:00,14.32,14.35,14.31,14.34,61200.0,11.8113,11.836,11.803,11.8277,61200.0
2010-06-14 11:15:00,14.34,14.34,14.31,14.31,91200.0,11.8277,11.8277,11.803,11.803,91200.0
2010-06-14 11:20:00,14.31,14.36,14.31,14.36,106800.0,11.803,11.8442,11.803,11.8442,106800.0
2010-06-14 11:25:00,14.36,14.36,14.33,14.33,36800.0,11.8442,11.8442,11.8195,11.8195,36800.0
2010-06-14 11:30:00,14.33,14.33,14.31,14.31,40800.0,11.8195,11.8195,11.803,11.803,40800.0
2010-06-14 11:35:00,14.31,14.32,14.3,14.3,46000.0,11.803,11.8113,11.7948,11.7948,46000.0
2010-06-14 11:40:00,14.3,14.32,14.3,14.31,54400.0,11.7948,11.8113,11.7948,11.803,54400.0
2010-06-14 11:45:00,14.31,14.32,14.3,14.3,49600.0,11.803,11.8113,11.7948,11.7948,49600.0
2010-06-14 11:50:00,14.31,14.31,14.3,14.3,69600.0,11.803,11.803,11.7948,11.7948,69600.0
2010-06-14 11:55:00,14.3,14.31,14.29,14.29,54000.0,11.7948,11.803,11.7865,11.7865,54000.0
2010-06-14 12:00:00,14.29,14.3,14.28,14.28,90800.0,11.7865,11.7948,11.7783,11.7783,90800.0
2010-06-14 12:05:00,14.28,14.28,14.26,14.27,78800.0,11.7783,11.7783,11.7618,11.77,78800.0
2010-06-14 12:10:00,14.27,14.28,14.27,14.28,76800.0,11.77,11.7783,11.77,11.7783,76800.0
2010-06-14 12:15:00,14.28,14.29,14.27,14.27,36400.0,11.7783,11.7865,11.77,11.77,36400.0
2010-06-14 12:20:00,14.27,14.28,14.27,14.27,65200.0,11.77,11.7783,11.77,11.77,65200.0
2010-06-14 12:25:00,14.27,14.27,14.26,14.27,49600.0,11.77,11.77,11.7618,11.77,49600.0
2010-06-14 12:30:00,14.27,14.27,14.27,14.27,52800.0,11.77,11.77,11.77,11.77,52800.0
2010-06-14 12:35:00,14.27,14.28,14.26,14.27,56000.0,11.77,11.7783,11.7618,11.77,56000.0
2010-06-14 12:40:00,14.26,14.27,14.25,14.27,59600.0,11.7618,11.77,11.7535,11.77,59600.0
2010-06-14 12:45:00,14.27,14.28,14.27,14.27,67600.0,11.77,11.7783,11.77,11.77,67600.0
2010-06-14 12:50:00,14.27,14.27,14.25,14.25,56400.0,11.77,11.77,11.7535,11.7535,56400.0
2010-06-14 12:55:00,14.25,14.26,14.22,14.23,86800.0,11.7535,11.7618,11.7288,11.737,86800.0
2010-06-14 13:00:00,14.23,14.23,14.22,14.23,90000.0,11.737,11.737,11.7288,11.737,90000.0
2010-06-14 13:05:00,14.24,14.25,14.21,14.24,128800.0,11.7453,11.7535,11.7205,11.7453,128800.0
2010-06-14 13:10:00,14.24,14.25,14.21,14.22,82000.0,11.7453,11.7535,11.7205,11.7288,82000.0
2010-06-14 13:15:00,14.23,14.26,14.22,14.26,238000.0,11.737,11.7618,11.7288,11.7618,238000.0
2010-06-14 13:20:00,14.26,14.29,14.26,14.28,134400.0,11.7618,11.7865,11.7618,11.7783,134400.0
2010-06-14 13:25:00,14.29,14.29,14.26,14.27,86000.0,11.7865,11.7865,11.7618,11.77,86000.0
2010-06-14 13:30:00,14.27,14.28,14.27,14.28,54800.0,11.77,11.7783,11.77,11.7783,54800.0
2010-06-14 13:35:00,14.28,14.31,14.27,14.31,66000.0,11.7783,11.803,11.77,11.803,66000.0
2010-06-14 13:40:00,14.31,14.31,14.3,14.31,96400.0,11.803,11.803,11.7948,11.803,96400.0
2010-06-14 13:45:00,14.31,14.33,14.31,14.32,158000.0,11.803,11.8195,11.803,11.8113,158000.0
2010-06-14 13:50:00,14.32,14.33,14.29,14.3,130400.0,11.8113,11.8195,11.7865,11.7948,130400.0
2010-06-14 13:55:00,14.3,14.34,14.28,14.28,119600.0,11.7948,11.8277,11.7783,11.7783,119600.0
2010-06-14 14:00:00,14.28,14.3,14.27,14.27,103600.0,11.7783,11.7948,11.77,11.77,103600.0
2010-06-14 14:05:00,14.27,14.3,14.27,14.29,86800.0,11.77,11.7948,11.77,11.7865,86800.0
2010-06-14 14:10:00,14.29,14.3,14.27,14.27,29600.0,11.7865,11.7948,11.77,11.77,29600.0
2010-06-14 14:15:00,14.27,14.27,14.24,14.27,77600.0,11.77,11.77,11.7453,11.77,77600.0
2010-06-14 14:20:00,14.27,14.28,14.27,14.28,48800.0,11.77,11.7783,11.77,11.7783,48800.0
2010-06-14 14:25:00,14.28,14.28,14.27,14.28,48400.0,11.7783,11.7783,11.77,11.7783,48400.0
2010-06-14 14:30:00,14.28,14.28,14.25,14.26,55200.0,11.7783,11.7783,11.7535,11.7618,55200.0
2010-06-14 14:35:00,14.26,14.26,14.24,14.24,92800.0,11.7618,11.7618,11.7453,11.7453,92800.0
2010-06-14 14:40:00,14.24,14.27,14.24,14.27,94800.0,11.7453,11.77,11.7453,11.77,94800.0
2010-06-14 14:45:00,14.27,14.3,14.27,14.29,73200.0,11.77,11.7948,11.77,11.7865,73200.0
2010-06-14 14:50:00,14.29,14.31,14.29,14.31,54800.0,11.7865,11.803,11.7865,11.803,54800.0
2010-06-14 14:55:00,14.31,14.31,14.29,14.3,59200.0,11.803,11.803,11.7865,11.7948,59200.0
2010-06-14 15:00:00,14.3,14.3,14.26,14.26,89600.0,11.7948,11.7948,11.7618,11.7618,89600.0
2010-06-14 15:05:00,14.26,14.29,14.26,14.29,83200.0,11.7618,11.7865,11.7618,11.7865,83200.0
2010-06-14 15:10:00,14.29,14.3,14.28,14.28,48400.0,11.7865,11.7948,11.7783,11.7783,48400.0
2010-06-14 15:15:00,14.28,14.31,14.28,14.3,72000.0,11.7783,11.803,11.7783,11.7948,72000.0
2010-06-14 15:20:00,14.3,14.3,14.26,14.27,50000.0,11.7948,11.7948,11.7618,11.77,50000.0
2010-06-14 15:25:00,14.27,14.28,14.26,14.28,102400.0,11.77,11.7783,11.7618,11.7783,102400.0
2010-06-14 15:30:00,14.28,14.28,14.22,14.23,132000.0,11.7783,11.7783,11.7288,11.737,132000.0
2010-06-14 15:35:00,14.23,14.24,14.2,14.23,140000.0,11.737,11.7453,11.7123,11.737,140000.0
2010-06-14 15:40:00,14.23,14.28,14.22,14.27,221200.0,11.737,11.7783,11.7288,11.77,221200.0
2010-06-14 15:45:00,14.27,14.28,14.24,14.26,168400.0,11.77,11.7783,11.7453,11.7618,168400.0
2010-06-14 15:50:00,14.26,14.26,14.21,14.23,197600.0,11.7618,11.7618,11.7205,11.737,197600.0
2010-06-14 15:55:00,14.23,14.25,14.23,14.23,300000.0,11.737,11.7535,11.737,11.737,300000.0
2010-06-15 09:30:00,14.26,14.31,14.2,14.2,155600.0,11.7618,11.803,11.7123,11.7123,155600.0
2010-06-15 09:35:00,14.19,14.24,14.16,14.21,130400.0,11.704,11.7453,11.6793,11.7205,130400.0
2010-06-15 09:40:00,14.22,14.27,14.21,14.25,147200.0,11.7288,11.77,11.7205,11.7535,147200.0
2010-06-15 09:45:00,14.25,14.29,14.25,14.27,56800.0,11.7535,11.7865,11.7535,11.77,56800.0
2010-06-15 09:50:00,14.27,14.31,14.26,14.26,108800.0,11.77,11.803,11.7618,11.7618,108800.0
2010-06-15 09:55:00,14.26,14.28,14.26,14.26,72400.0,11.7618,11.7783,11.7618,11.7618,72400.0
2010-06-15 10:00:00,14.26,14.26,14.2,14.21,54400.0,11.7618,11.7618,11.7123,11.7205,54400.0
2010-06-15 10:05:00,14.22,14.24,14.17,14.18,123600.0,11.7288,11.7453,11.6875,11.6958,123600.0
2010-06-15 10:10:00,14.18,14.18,14.15,14.17,65200.0,11.6958,11.6958,11.671,11.6875,65200.0
2010-06-15 10:15:00,14.17,14.18,14.14,14.16,56000.0,11.6875,11.6958,11.6628,11.6793,56000.0
2010-06-15 10:20:00,14.16,14.19,14.16,14.18,36400.0,11.6793,11.704,11.6793,11.6958,36400.0
2010-06-15 10:25:00,14.18,14.23,14.18,14.21,38000.0,11.6958,11.737,11.6958,11.7205,38000.0
2010-06-15 10:30:00,14.21,14.24,14.21,14.24,72800.0,11.7205,11.7453,11.7205,11.7453,72800.0
2010-06-15 10:35:00,14.24,14.25,14.23,14.24,106400.0,11.7453,11.7535,11.737,11.7453,106400.0
2010-06-15 10:40:00,14.24,14.26,14.24,14.26,53600.0,11.7453,11.7618,11.7453,11.7618,53600.0
2010-06-15 10:45:00,14.26,14.28,14.25,14.28,35600.0,11.7618,11.7783,11.7535,11.7783,35600.0
2010-06-15 10:50:00,14.28,14.29,14.26,14.29,27600.0,11.7783,11.7865,11.7618,11.7865,27600.0
2010-06-15 10:55:00,14.29,14.3,14.28,14.28,29600.0,11.7865,11.7948,11.7783,11.7783,29600.0
2010-06-15 11:00:00,14.29,14.31,14.29,14.29,22000.0,11.7865,11.803,11.7865,11.7865,22000.0
2010-06-15 11:05:00,14.29,14.31,14.29,14.3,32000.0,11.7865,11.803,11.7865,11.7948,32000.0
2010-06-15 11:10:00,14.3,14.3,14.27,14.28,21200.0,11.7948,11.7948,11.77,11.7783,21200.0
2010-06-15 11:15:00,14.28,14.3,14.27,14.27,48400.0,11.7783,11.7948,11.77,11.77,48400.0
2010-06-15 11:20:00,14.27,14.28,14.25,14.25,33200.0,11.77,11.7783,11.7535,11.7535,33200.0
2010-06-15 11:25:00,14.25,14.27,14.24,14.24,35600.0,11.7535,11.77,11.7453,11.7453,35600.0
2010-06-15 11:30:00,14.24,14.24,14.22,14.23,59600.0,11.7453,11.7453,11.7288,11.737,59600.0
2010-06-15 11:35:00,14.22,14.25,14.22,14.22,75600.0,11.7288,11.7535,11.7288,11.7288,75600.0
2010-06-15 11:40:00,14.22,14.24,14.21,14.22,73600.0,11.7288,11.7453,11.7205,11.7288,73600.0
2010-06-15 11:45:00,14.22,14.22,14.21,14.21,28400.0,11.7288,11.7288,11.7205,11.7205,28400.0
2010-06-15 11:50:00,14.21,14.25,14.21,14.24,106400.0,11.7205,11.7535,11.7205,11.7453,106400.0
2010-06-15 11:55:00,14.24,14.24,14.21,14.22,46800.0,11.7453,11.7453,11.7205,11.7288,46800.0
2010-06-15 12:00:00,14.22,14.26,14.22,14.25,75600.0,11.7288,11.7618,11.7288,11.7535,75600.0
2010-06-15 12:05:00,14.26,14.27,14.25,14.25,30000.0,11.7618,11.77,11.7535,11.7535,30000.0
2010-06-15 12:10:00,14.25,14.27,14.24,14.27,54800.0,11.7535,11.77,11.7453,11.77,54800.0
2010-06-15 12:15:00,14.27,14.3,14.27,14.3,90000.0,11.77,11.7948,11.77,11.7948,90000.0
2010-06-15 12:20:00,14.3,14.3,14.28,14.28,52400.0,11.7948,11.7948,11.7783,11.7783,52400.0
2010-06-15 12:25:00,14.27,14.28,14.26,14.27,35200.0,11.77,11.7783,11.7618,11.77,35200.0
2010-06-15 12:30:00,14.27,14.27,14.25,14.26,33600.0,11.77,11.77,11.7535,11.7618,33600.0
2010-06-15 12:35:00,14.26,14.26,14.24,14.25,75200.0,11.7618,11.7618,11.7453,11.7535,75200.0
2010-06-15 12:40:00,14.25,14.26,14.23,14.24,93600.0,11.7535,11.7618,11.737,11.7453,93600.0
2010-06-15 12:45:00,14.24,14.24,14.22,14.23,45600.0,11.7453,11.7453,11.7288,11.737,45600.0
2010-06-15 12:50:00,14.23,14.23,14.21,14.22,32400.0,11.737,11.737,11.7205,11.7288,32400.0
2010-06-15 12:55:00,14.22,14.24,14.22,14.24,48000.0,11.7288,11.7453,11.7288,11.7453,48000.0
2010-06-15 13:00:00,14.24,14.26,14.24,14.26,106400.0,11.7453,11.7618,11.7453,11.7618,106400.0
2010-06-15 13:05:00,14.26,14.26,14.23,14.23,63200.0,11.7618,11.7618,11.737,11.737,63200.0
2010-06-15 13:10:00,14.23,14.26,14.23,14.26,34800.0,11.737,11.7618,11.737,11.7618,34800.0
2010-06-15 13:15:00,14.27,14.32,14.27,14.31,36400.0,11.77,11.8113,11.77,11.803,36400.0
2010-06-15 13:20:00,14.31,14.31,14.3,14.31,31200.0,11.803,11.803,11.7948,11.803,31200.0
2010-06-15 13:25:00,14.31,14.31,14.3,14.31,43200.0,11.803,11.803,11.7948,11.803,43200.0
2010-06-15 13:30:00,14.31,14.32,14.3,14.3,26800.0,11.803,11.8113,11.7948,11.7948,26800.0
2010-06-15 13:35:00,14.3,14.32,14.3,14.31,32800.0,11.7948,11.8113,11.7948,11.803,32800.0
2010-06-15 13:40:00,14.31,14.31,14.27,14.28,36800.0,11.803,11.803,11.77,11.7783,36800.0
2010-06-15 13:45:00,14.28,14.3,14.27,14.3,45200.0,11.7783,11.7948,11.77,11.7948,45200.0
2010-06-15 13:50:00,14.3,14.3,14.28,14.28,20400.0,11.7948,11.7948,11.7783,11.7783,20400.0
2010-06-15 13:55:00,14.29,14.3,14.28,14.29,28800.0,11.7865,11.7948,11.7783,11.7865,28800.0
2010-06-15 14:00:00,14.3,14.32,14.3,14.31,40800.0,11.7948,11.8113,11.7948,11.803,40800.0
2010-06-15 14:05:00,14.31,14.33,14.3,14.33,75200.0,11.803,11.8195,11.7948,11.8195,75200.0
2010-06-15 14:10:00,14.33,14.35,14.32,14.34,32000.0,11.8195,11.836,11.8113,11.8277,32000.0
2010-06-15 14:15:00,14.34,14.37,14.34,14.36,34400.0,11.8277,11.8525,11.8277,11.8442,34400.0
2010-06-15 14:20:00,14.36,14.37,14.35,14.36,124800.0,11.8442,11.8525,11.836,11.8442,124800.0
2010-06-15 14:25:00,14.36,14.36,14.34,14.34,43600.0,11.8442,11.8442,11.8277,11.8277,43600.0
2010-06-15 14:30:00,14.34,14.35,14.32,14.32,60400.0,11.8277,11.836,11.8113,11.8113,60400.0
2010-06-15 14:35:00,14.31,14.32,14.3,14.3,72800.0,11.803,11.8113,11.7948,11.7948,72800.0
2010-06-15 14:40:00,14.31,14.31,14.29,14.31,73200.0,11.803,11.803,11.7865,11.803,73200.0
2010-06-15 14:45:00,14.31,14.33,14.31,14.32,146000.0,11.803,11.8195,11.803,11.8113,146000.0
2010-06-15 14:50:00,14.32,14.34,14.32,14.34,56400.0,11.8113,11.8277,11.8113,11.8277,56400.0
2010-06-15 14:55:00,14.34,14.34,14.32,14.34,91600.0,11.8277,11.8277,11.8113,11.8277,91600.0
2010-06-15 15:00:00,14.34,14.35,14.33,14.34,118800.0,11.8277,11.836,11.8195,11.8277,118800.0
2010-06-15 15:05:00,14.34,14.35,14.33,14.34,64000.0,11.8277,11.836,11.8195,11.8277,64000.0
2010-06-15 15:10:00,14.34,14.34,14.32,14.33,50800.0,11.8277,11.8277,11.8113,11.8195,50800.0
2010-06-15 15:15:00,14.33,14.36,14.33,14.36,66800.0,11.8195,11.8442,11.8195,11.8442,66800.0
2010-06-15 15:20:00,14.36,14.36,14.34,14.36,79200.0,11.8442,11.8442,11.8277,11.8442,79200.0
2010-06-15 15:25:00,14.36,14.36,14.34,14.35,64400.0,11.8442,11.8442,11.8277,11.836,64400.0
2010-06-15 15:30:00,14.35,14.35,14.33,14.33,91200.0,11.836,11.836,11.8195,11.8195,91200.0
2010-06-15 15:35:00,14.33,14.37,14.33,14.37,163600.0,11.8195,11.8525,11.8195,11.8525,163600.0
2010-06-15 15:40:00,14.37,14.38,14.36,14.37,146400.0,11.8525,11.8607,11.8442,11.8525,146400.0
2010-06-15 15:45:00,14.37,14.38,14.35,14.38,147600.0,11.8525,11.8607,11.836,11.8607,147600.0
2010-06-15 15:50:00,14.38,14.42,14.38,14.42,178800.0,11.8607,11.8937,11.8607,11.8937,178800.0
2010-06-15 15:55:00,14.42,14.42,14.4,14.4,267600.0,11.8937,11.8937,11.8772,11.8772,267600.0
2010-06-16 09:30:00,14.33,14.36,14.33,14.36,42000.0,11.8195,11.8442,11.8195,11.8442,42000.0
2010-06-16 09:35:00,14.37,14.37,14.33,14.35,40800.0,11.8525,11.8525,11.8195,11.836,40800.0
2010-06-16 09:40:00,14.36,14.42,14.36,14.4,35600.0,11.8442,11.8937,11.8442,11.8772,35600.0
2010-06-16 09:45:00,14.4,14.43,14.38,14.4,35200.0,11.8772,11.902,11.8607,11.8772,35200.0
2010-06-16 09:50:00,14.39,14.4,14.33,14.37,82400.0,11.869,11.8772,11.8195,11.8525,82400.0
2010-06-16 09:55:00,14.36,14.39,14.36,14.39,20400.0,11.8442,11.869,11.8442,11.869,20400.0
2010-06-16 10:00:00,14.39,14.4,14.33,14.33,35600.0,11.869,11.8772,11.8195,11.8195,35600.0
2010-06-16 10:05:00,14.33,14.34,14.33,14.33,93200.0,11.8195,11.8277,11.8195,11.8195,93200.0
2010-06-16 10:10:00,14.33,14.37,14.33,14.37,71600.0,11.8195,11.8525,11.8195,11.8525,71600.0
2010-06-16 10:15:00,14.37,14.37,14.32,14.33,77200.0,11.8525,11.8525,11.8113,11.8195,77200.0
2010-06-16 10:20:00,14.33,14.33,14.31,14.32,43600.0,11.8195,11.8195,11.803,11.8113,43600.0
2010-06-16 10:25:00,14.32,14.32,14.27,14.3,36800.0,11.8113,11.8113,11.77,11.7948,36800.0
2010-06-16 10:30:00,14.29,14.29,14.25,14.28,55200.0,11.7865,11.7865,11.7535,11.7783,55200.0
2010-06-16 10:35:00,14.27,14.31,14.27,14.3,21600.0,11.77,11.803,11.77,11.7948,21600.0
2010-06-16 10:40:00,14.3,14.33,14.29,14.33,32400.0,11.7948,11.8195,11.7865,11.8195,32400.0
2010-06-16 10:45:00,14.33,14.33,14.31,14.32,13600.0,11.8195,11.8195,11.803,11.8113,13600.0
2010-06-16 10:50:00,14.32,14.33,14.31,14.31,44800.0,11.8113,11.8195,11.803,11.803,44800.0
2010-06-16 10:55:00,14.31,14.35,14.31,14.32,34000.0,11.803,11.836,11.803,11.8113,34000.0
2010-06-16 11:00:00,14.32,14.32,14.29,14.29,38400.0,11.8113,11.8113,11.7865,11.7865,38400.0
2010-06-16 11:05:00,14.29,14.36,14.29,14.34,40000.0,11.7865,11.8442,11.7865,11.8277,40000.0
2010-06-16 11:10:00,14.34,14.36,14.34,14.36,26800.0,11.8277,11.8442,11.8277,11.8442,26800.0
2010-06-16 11:15:00,14.36,14.38,14.35,14.35,26400.0,11.8442,11.8607,11.836,11.836,26400.0
2010-06-16 11:20:00,14.35,14.38,14.35,14.37,10800.0,11.836,11.8607,11.836,11.8525,10800.0
2010-06-16 11:25:00,14.38,14.4,14.37,14.37,28800.0,11.8607,11.8772,11.8525,11.8525,28800.0
2010-06-16 11:30:00,14.37,14.37,14.35,14.35,28000.0,11.8525,11.8525,11.836,11.836,28000.0
2010-06-16 11:35:00,14.34,14.34,14.33,14.34,26800.0,11.8277,11.8277,11.8195,11.8277,26800.0
2010-06-16 11:40:00,14.34,14.36,14.34,14.36,21200.0,11.8277,11.8442,11.8277,11.8442,21200.0
2010-06-16 11:45:00,14.36,14.36,14.33,14.34,22800.0,11.8442,11.8442,11.8195,11.8277,22800.0
2010-06-16 11:50:00,14.34,14.35,14.34,14.35,14000.0,11.8277,11.836,11.8277,11.836,14000.0
2010-06-16 11:55:00,14.35,14.35,14.34,14.34,10800.0,11.836,11.836,11.8277,11.8277,10800.0
2010-06-16 12:00:00,14.34,14.38,14.34,14.38,151200.0,11.8277,11.8607,11.8277,11.8607,151200.0
2010-06-16 12:05:00,14.38,14.38,14.36,14.36,29600.0,11.8607,11.8607,11.8442,11.8442,29600.0
2010-06-16 12:10:00,14.37,14.37,14.36,14.36,24800.0,11.8525,11.8525,11.8442,11.8442,24800.0
2010-06-16 12:15:00,14.36,14.37,14.36,14.37,36000.0,11.8442,11.8525,11.8442,11.8525,36000.0
2010-06-16 12:20:00,14.37,14.38,14.37,14.37,14000.0,11.8525,11.8607,11.8525,11.8525,14000.0
2010-06-16 12:25:00,14.37,14.37,14.35,14.35,10400.0,11.8525,11.8525,11.836,11.836,10400.0
2010-06-16 12:30:00,14.35,14.36,14.34,14.34,26400.0,11.836,11.8442,11.8277,11.8277,26400.0
2010-06-16 12:35:00,14.33,14.34,14.33,14.33,15600.0,11.8195,11.8277,11.8195,11.8195,15600.0
2010-06-16 12:40:00,14.33,14.33,14.31,14.31,19600.0,11.8195,11.8195,11.803,11.803,19600.0
2010-06-16 12:45:00,14.31,14.31,14.31,14.31,26400.0,11.803,11.803,11.803,11.803,26400.0
2010-06-16 12:50:00,14.31,14.32,14.3,14.32,67600.0,11.803,11.8113,11.7948,11.8113,67600.0
2010-06-16 12:55:00,14.32,14.32,14.32,14.32,5600.0,11.8113,11.8113,11.8113,11.8113,5600.0
2010-06-16 13:00:00,14.32,14.33,14.32,14.33,19600.0,11.8113,11.8195,11.8113,11.8195,19600.0
2010-06-16 13:05:00,14.33,14.34,14.33,14.34,42000.0,11.8195,11.8277,11.8195,11.8277,42000.0
2010-06-16 13:10:00,14.34,14.34,14.33,14.34,12400.0,11.8277,11.8277,11.8195,11.8277,12400.0
2010-06-16 13:15:00,14.34,14.34,14.32,14.33,14000.0,11.8277,11.8277,11.8113,11.8195,14000.0
2010-06-16 13:20:00,14.33,14.36,14.33,14.36,21600.0,11.8195,11.8442,11.8195,11.8442,21600.0
2010-06-16 13:25:00,14.35,14.36,14.35,14.36,22400.0,11.836,11.8442,11.836,11.8442,22400.0
2010-06-16 13:30:00,14.36,14.36,14.34,14.36,11600.0,11.8442,11.8442,11.8277,11.8442,11600.0
2010-06-16 13:35:00,14.35,14.37,14.35,14.37,12000.0,11.836,11.8525,11.836,11.8525,12000.0
2010-06-16 13:40:00,14.37,14.37,14.36,14.36,14000.0,11.8525,11.8525,11.8442,11.8442,14000.0
2010-06-16 13:45:00,14.36,14.42,14.36,14.4,244400.0,11.8442,11.8937,11.8442,11.8772,244400.0
2010-06-16 13:50:00,14.4,14.42,14.4,14.4,18400.0,11.8772,11.8937,11.8772,11.8772,18400.0
2010-06-16 13:55:00,14.4,14.42,14.4,14.42,18400.0,11.8772,11.8937,11.8772,11.8937,18400.0
2010-06-16 14:00:00,14.42,14.45,14.42,14.45,44400.0,11.8937,11.9185,11.8937,11.9185,44400.0
2010-06-16 14:05:00,14.45,14.46,14.43,14.45,66800.0,11.9185,11.9267,11.902,11.9185,66800.0
2010-06-16 14:10:00,14.45,14.46,14.44,14.44,34000.0,11.9185,11.9267,11.9102,11.9102,34000.0
2010-06-16 14:15:00,14.44,14.45,14.44,14.44,19600.0,11.9102,11.9185,11.9102,11.9102,19600.0
2010-06-16 14:20:00,14.45,14.45,14.43,14.44,33200.0,11.9185,11.9185,11.902,11.9102,33200.0
2010-06-16 14:25:00,14.44,14.45,14.44,14.44,26400.0,11.9102,11.9185,11.9102,11.9102,26400.0
2010-06-16 14:30:00,14.43,14.45,14.43,14.44,31200.0,11.902,11.9185,11.902,11.9102,31200.0
2010-06-16 14:35:00,14.43,14.44,14.4,14.4,44400.0,11.902,11.9102,11.8772,11.8772,44400.0
2010-06-16 14:40:00,14.4,14.42,14.39,14.41,55600.0,11.8772,11.8937,11.869,11.8855,55600.0
2010-06-16 14:45:00,14.41,14.42,14.38,14.42,53600.0,11.8855,11.8937,11.8607,11.8937,53600.0
2010-06-16 14:50:00,14.42,14.42,14.39,14.4,110400.0,11.8937,11.8937,11.869,11.8772,110400.0
2010-06-16 14:55:00,14.4,14.4,14.37,14.39,33600.0,11.8772,11.8772,11.8525,11.869,33600.0
2010-06-16 15:00:00,14.39,14.39,14.36,14.38,62400.0,11.869,11.869,11.8442,11.8607,62400.0
2010-06-16 15:05:00,14.38,14.4,14.37,14.38,54800.0,11.8607,11.8772,11.8525,11.8607,54800.0
2010-06-16 15:10:00,14.38,14.4,14.38,14.38,80400.0,11.8607,11.8772,11.8607,11.8607,80400.0
2010-06-16 15:15:00,14.38,14.38,14.34,14.34,86400.0,11.8607,11.8607,11.8277,11.8277,86400.0
2010-06-16 15:20:00,14.34,14.35,14.33,14.33,66400.0,11.8277,11.836,11.8195,11.8195,66400.0
2010-06-16 15:25:00,14.33,14.36,14.32,14.32,64800.0,11.8195,11.8442,11.8113,11.8113,64800.0
2010-06-16 15:30:00,14.33,14.34,14.32,14.34,99200.0,11.8195,11.8277,11.8113,11.8277,99200.0
2010-06-16 15:35:00,14.34,14.37,14.33,14.36,90000.0,11.8277,11.8525,11.8195,11.8442,90000.0
2010-06-16 15:40:00,14.36,14.37,14.34,14.37,100000.0,11.8442,11.8525,11.8277,11.8525,100000.0
2010-06-16 15:45:00,14.36,14.39,14.36,14.37,86800.0,11.8442,11.869,11.8442,11.8525,86800.0
2010-06-16 15:50:00,14.37,14.38,14.34,14.34,134400.0,11.8525,11.8607,11.8277,11.8277,134400.0
2010-06-16 15:55:00,14.34,14.36,14.34,14.36,206000.0,11.8277,11.8442,11.8277,11.8442,206000.0
2010-06-17 09:30:00,14.43,14.46,14.37,14.39,40000.0,11.902,11.9267,11.8525,11.869,40000.0
2010-06-17 09:35:00,14.38,14.38,14.34,14.36,24000.0,11.8607,11.8607,11.8277,11.8442,24000.0
2010-06-17 09:40:00,14.36,14.36,14.31,14.34,50400.0,11.8442,11.8442,11.803,11.8277,50400.0
2010-06-17 09:45:00,14.33,14.33,14.3,14.3,30400.0,11.8195,11.8195,11.7948,11.7948,30400.0
2010-06-17 09:50:00,14.29,14.34,14.29,14.31,53600.0,11.7865,11.8277,11.7865,11.803,53600.0
2010-06-17 09:55:00,14.31,14.32,14.31,14.31,96800.0,11.803,11.8113,11.803,11.803,96800.0
2010-06-17 10:00:00,14.32,14.32,14.24,14.26,126800.0,11.8113,11.8113,11.7453,11.7618,126800.0
2010-06-17 10:05:00,14.26,14.29,14.25,14.25,62800.0,11.7618,11.7865,11.7535,11.7535,62800.0
2010-06-17 10:10:00,14.25,14.27,14.21,14.22,112400.0,11.7535,11.77,11.7205,11.7288,112400.0
2010-06-17 10:15:00,14.23,14.25,14.21,14.21,76400.0,11.737,11.7535,11.7205,11.7205,76400.0
2010-06-17 10:20:00,14.22,14.24,14.21,14.24,55600.0,11.7288,11.7453,11.7205,11.7453,55600.0
2010-06-17 10:25:00,14.24,14.25,14.21,14.24,62800.0,11.7453,11.7535,11.7205,11.7453,62800.0
2010-06-17 10:30:00,14.24,14.24,14.21,14.22,76400.0,11.7453,11.7453,11.7205,11.7288,76400.0
2010-06-17 10:35:00,14.21,14.22,14.19,14.22,109600.0,11.7205,11.7288,11.704,11.7288,109600.0
2010-06-17 10:40:00,14.22,14.24,14.2,14.24,156800.0,11.7288,11.7453,11.7123,11.7453,156800.0
2010-06-17 10:45:00,14.24,14.25,14.23,14.24,146000.0,11.7453,11.7535,11.737,11.7453,146000.0
2010-06-17 10:50:00,14.25,14.28,14.25,14.27,94000.0,11.7535,11.7783,11.7535,11.77,94000.0
2010-06-17 10:55:00,14.27,14.28,14.26,14.28,126800.0,11.77,11.7783,11.7618,11.7783,126800.0
2010-06-17 11:00:00,14.28,14.29,14.27,14.29,155200.0,11.7783,11.7865,11.77,11.7865,155200.0
2010-06-17 11:05:00,14.29,14.32,14.29,14.32,142800.0,11.7865,11.8113,11.7865,11.8113,142800.0
2010-06-17 11:10:00,14.32,14.34,14.31,14.34,124000.0,11.8113,11.8277,11.803,11.8277,124000.0
2010-06-17 11:15:00,14.34,14.36,14.34,14.35,300800.0,11.8277,11.8442,11.8277,11.836,300800.0
2010-06-17 11:20:00,14.35,14.38,14.35,14.37,189600.0,11.836,11.8607,11.836,11.8525,189600.0
2010-06-17 11:25:00,14.38,14.39,14.37,14.38,123600.0,11.8607,11.869,11.8525,11.8607,123600.0
2010-06-17 11:30:00,14.38,14.4,14.38,14.39,71200.0,11.8607,11.8772,11.8607,11.869,71200.0
2010-06-17 11:35:00,14.4,14.42,14.39,14.42,205200.0,11.8772,11.8937,11.869,11.8937,205200.0
2010-06-17 11:40:00,14.42,14.42,14.37,14.37,51600.0,11.8937,11.8937,11.8525,11.8525,51600.0
2010-06-17 11:45:00,14.37,14.41,14.36,14.4,93200.0,11.8525,11.8855,11.8442,11.8772,93200.0
2010-06-17 11:50:00,14.41,14.42,14.4,14.41,49200.0,11.8855,11.8937,11.8772,11.8855,49200.0
2010-06-17 11:55:00,14.41,14.42,14.4,14.41,56000.0,11.8855,11.8937,11.8772,11.8855,56000.0
2010-06-17 12:00:00,14.41,14.41,14.37,14.38,97600.0,11.8855,11.8855,11.8525,11.8607,97600.0
2010-06-17 12:05:00,14.38,14.4,14.38,14.39,28400.0,11.8607,11.8772,11.8607,11.869,28400.0
2010-06-17 12:10:00,14.39,14.41,14.39,14.41,75600.0,11.869,11.8855,11.869,11.8855,75600.0
2010-06-17 12:15:00,14.41,14.41,14.39,14.4,46000.0,11.8855,11.8855,11.869,11.8772,46000.0
2010-06-17 12:20:00,14.4,14.42,14.4,14.42,42000.0,11.8772,11.8937,11.8772,11.8937,42000.0
2010-06-17 12:25:00,14.43,14.44,14.39,14.41,65600.0,11.902,11.9102,11.869,11.8855,65600.0
2010-06-17 12:30:00,14.41,14.44,14.41,14.44,105600.0,11.8855,11.9102,11.8855,11.9102,105600.0
2010-06-17 12:35:00,14.44,14.45,14.43,14.45,75200.0,11.9102,11.9185,11.902,11.9185,75200.0
2010-06-17 12:40:00,14.45,14.45,14.44,14.44,76800.0,11.9185,11.9185,11.9102,11.9102,76800.0
2010-06-17 12:45:00,14.44,14.44,14.43,14.44,58000.0,11.9102,11.9102,11.902,11.9102,58000.0
2010-06-17 12:50:00,14.44,14.47,14.44,14.46,87200.0,11.9102,11.935,11.9102,11.9267,87200.0
2010-06-17 12:55:00,14.46,14.46,14.43,14.44,232800.0,11.9267,11.9267,11.902,11.9102,232800.0
2010-06-17 13:00:00,14.44,14.44,14.41,14.43,97600.0,11.9102,11.9102,11.8855,11.902,97600.0
2010-06-17 13:05:00,14.43,14.43,14.41,14.43,78000.0,11.902,11.902,11.8855,11.902,78000.0
2010-06-17 13:10:00,14.43,14.46,14.43,14.45,123600.0,11.902,11.9267,11.902,11.9185,123600.0
2010-06-17 13:15:00,14.45,14.47,14.45,14.46,103600.0,11.9185,11.935,11.9185,11.9267,103600.0
2010-06-17 13:20:00,14.46,14.5,14.46,14.47,105600.0,11.9267,11.9597,11.9267,11.935,105600.0
2010-06-17 13:25:00,14.47,14.47,14.44,14.45,83600.0,11.935,11.935,11.9102,11.9185,83600.0
2010-06-17 13:30:00,14.44,14.44,14.43,14.44,31600.0,11.9102,11.9102,11.902,11.9102,31600.0
2010-06-17 13:35:00,14.44,14.45,14.42,14.43,35600.0,11.9102,11.9185,11.8937,11.902,35600.0
2010-06-17 13:40:00,14.44,14.44,14.42,14.43,30400.0,11.9102,11.9102,11.8937,11.902,30400.0
2010-06-17 13:45:00,14.43,14.44,14.42,14.43,58400.0,11.902,11.9102,11.8937,11.902,58400.0
2010-06-17 13:50:00,14.43,14.44,14.42,14.43,34000.0,11.902,11.9102,11.8937,11.902,34000.0
2010-06-17 13:55:00,14.43,14.46,14.43,14.46,42800.0,11.902,11.9267,11.902,11.9267,42800.0
2010-06-17 14:00:00,14.46,14.48,14.45,14.47,67600.0,11.9267,11.9432,11.9185,11.935,67600.0
2010-06-17 14:05:00,14.46,14.49,14.46,14.48,170400.0,11.9267,11.9515,11.9267,11.9432,170400.0
2010-06-17 14:10:00,14.48,14.49,14.47,14.47,192800.0,11.9432,11.9515,11.935,11.935,192800.0
2010-06-17 14:15:00,14.48,14.48,14.45,14.45,50800.0,11.9432,11.9432,11.9185,11.9185,50800.0
2010-06-17 14:20:00,14.45,14.46,14.45,14.46,27200.0,11.9185,11.9267,11.9185,11.9267,27200.0
2010-06-17 14:25:00,14.46,14.46,14.43,14.44,68800.0,11.9267,11.9267,11.902,11.9102,68800.0
2010-06-17 14:30:00,14.44,14.44,14.42,14.43,56400.0,11.9102,11.9102,11.8937,11.902,56400.0
2010-06-17 14:35:00,14.43,14.43,14.42,14.43,52800.0,11.902,11.902,11.8937,11.902,52800.0
2010-06-17 14:40:00,14.43,14.43,14.37,14.37,94000.0,11.902,11.902,11.8525,11.8525,94000.0
2010-06-17 14:45:00,14.37,14.39,14.37,14.38,58800.0,11.8525,11.869,11.8525,11.8607,58800.0
2010-06-17 14:50:00,14.38,14.4,14.38,14.38,70400.0,11.8607,11.8772,11.8607,11.8607,70400.0
2010-06-17 14:55:00,14.38,14.4,14.38,14.4,60400.0,11.8607,11.8772,11.8607,11.8772,60400.0
2010-06-17 15:00:00,14.4,14.4,14.38,14.38,118800.0,11.8772,11.8772,11.8607,11.8607,118800.0
2010-06-17 15:05:00,14.39,14.41,14.38,14.4,80000.0,11.869,11.8855,11.8607,11.8772,80000.0
2010-06-17 15:10:00,14.4,14.42,14.38,14.38,152800.0,11.8772,11.8937,11.8607,11.8607,152800.0
2010-06-17 15:15:00,14.38,14.4,14.36,14.37,147600.0,11.8607,11.8772,11.8442,11.8525,147600.0
2010-06-17 15:20:00,14.37,14.38,14.34,14.36,84000.0,11.8525,11.8607,11.8277,11.8442,84000.0
2010-06-17 15:25:00,14.36,14.37,14.34,14.35,72800.0,11.8442,11.8525,11.8277,11.836,72800.0
2010-06-17 15:30:00,14.35,14.4,14.35,14.4,196000.0,11.836,11.8772,11.836,11.8772,196000.0
2010-06-17 15:35:00,14.4,14.42,14.37,14.39,162800.0,11.8772,11.8937,11.8525,11.869,162800.0
2010-06-17 15:40:00,14.39,14.4,14.38,14.38,89600.0,11.869,11.8772,11.8607,11.8607,89600.0
2010-06-17 15:45:00,14.38,14.43,14.38,14.43,221600.0,11.8607,11.902,11.8607,11.902,221600.0
2010-06-17 15:50:00,14.43,14.44,14.41,14.41,236400.0,11.902,11.9102,11.8855,11.8855,236400.0
2010-06-17 15:55:00,14.41,14.43,14.41,14.42,251200.0,11.8855,11.902,11.8855,11.8937,251200.0
2010-06-18 09:30:00,14.47,14.49,14.44,14.46,1240000.0,11.935,11.9515,11.9102,11.9267,1240000.0
2010-06-18 09:35:00,14.45,14.46,14.44,14.45,70000.0,11.9185,11.9267,11.9102,11.9185,70000.0
2010-06-18 09:40:00,14.44,14.44,14.4,14.4,90800.0,11.9102,11.9102,11.8772,11.8772,90800.0
2010-06-18 09:45:00,14.4,14.41,14.38,14.38,54800.0,11.8772,11.8855,11.8607,11.8607,54800.0
2010-06-18 09:50:00,14.38,14.38,14.33,14.34,64400.0,11.8607,11.8607,11.8195,11.8277,64400.0
2010-06-18 09:55:00,14.34,14.34,14.32,14.33,48800.0,11.8277,11.8277,11.8113,11.8195,48800.0
2010-06-18 10:00:00,14.34,14.39,14.34,14.39,140400.0,11.8277,11.869,11.8277,11.869,140400.0
2010-06-18 10:05:00,14.39,14.43,14.38,14.43,71600.0,11.869,11.902,11.8607,11.902,71600.0
2010-06-18 10:10:00,14.43,14.45,14.43,14.44,99600.0,11.902,11.9185,11.902,11.9102,99600.0
2010-06-18 10:15:00,14.44,14.45,14.43,14.45,56400.0,11.9102,11.9185,11.902,11.9185,56400.0
2010-06-18 10:20:00,14.45,14.46,14.44,14.44,91200.0,11.9185,11.9267,11.9102,11.9102,91200.0
2010-06-18 10:25:00,14.44,14.46,14.44,14.44,78400.0,11.9102,11.9267,11.9102,11.9102,78400.0
2010-06-18 10:30:00,14.45,14.48,14.45,14.48,87200.0,11.9185,11.9432,11.9185,11.9432,87200.0
2010-06-18 10:35:00,14.48,14.5,14.47,14.48,43200.0,11.9432,11.9597,11.935,11.9432,43200.0
2010-06-18 10:40:00,14.48,14.48,14.43,14.45,86800.0,11.9432,11.9432,11.902,11.9185,86800.0
2010-06-18 10:45:00,14.46,14.47,14.45,14.46,37600.0,11.9267,11.935,11.9185,11.9267,37600.0
2010-06-18 10:50:00,14.46,14.49,14.46,14.48,51200.0,11.9267,11.9515,11.9267,11.9432,51200.0
2010-06-18 10:55:00,14.49,14.51,14.49,14.51,84400.0,11.9515,11.968,11.9515,11.968,84400.0
2010-06-18 11:00:00,14.51,14.54,14.5,14.52,235600.0,11.968,11.9927,11.9597,11.9762,235600.0
2010-06-18 11:05:00,14.52,14.52,14.49,14.51,172000.0,11.9762,11.9762,11.9515,11.968,172000.0
2010-06-18 11:10:00,14.51,14.53,14.51,14.53,90000.0,11.968,11.9845,11.968,11.9845,90000.0
2010-06-18 11:15:00,14.53,14.53,14.51,14.52,40400.0,11.9845,11.9845,11.968,11.9762,40400.0
2010-06-18 11:20:00,14.52,14.53,14.5,14.53,46000.0,11.9762,11.9845,11.9597,11.9845,46000.0
2010-06-18 11:25:00,14.53,14.53,14.5,14.52,31200.0,11.9845,11.9845,11.9597,11.9762,31200.0
2010-06-18 11:30:00,14.52,14.53,14.49,14.51,46800.0,11.9762,11.9845,11.9515,11.968,46800.0
2010-06-18 11:35:00,14.51,14.52,14.48,14.49,30400.0,11.968,11.9762,11.9432,11.9515,30400.0
2010-06-18 11:40:00,14.49,14.49,14.45,14.45,82400.0,11.9515,11.9515,11.9185,11.9185,82400.0
2010-06-18 11:45:00,14.45,14.46,14.44,14.46,74800.0,11.9185,11.9267,11.9102,11.9267,74800.0
2010-06-18 11:50:00,14.45,14.46,14.45,14.46,45200.0,11.9185,11.9267,11.9185,11.9267,45200.0
2010-06-18 11:55:00,14.45,14.49,14.45,14.49,48400.0,11.9185,11.9515,11.9185,11.9515,48400.0
2010-06-18 12:00:00,14.49,14.5,14.47,14.48,28000.0,11.9515,11.9597,11.935,11.9432,28000.0
2010-06-18 12:05:00,14.48,14.48,14.43,14.44,56400.0,11.9432,11.9432,11.902,11.9102,56400.0
2010-06-18 12:10:00,14.44,14.45,14.43,14.44,18000.0,11.9102,11.9185,11.902,11.9102,18000.0
2010-06-18 12:15:00,14.45,14.45,14.44,14.44,18800.0,11.9185,11.9185,11.9102,11.9102,18800.0
2010-06-18 12:20:00,14.44,14.44,14.38,14.38,80000.0,11.9102,11.9102,11.8607,11.8607,80000.0
2010-06-18 12:25:00,14.38,14.39,14.36,14.38,56400.0,11.8607,11.869,11.8442,11.8607,56400.0
2010-06-18 12:30:00,14.39,14.4,14.33,14.35,131600.0,11.869,11.8772,11.8195,11.836,131600.0
2010-06-18 12:35:00,14.35,14.36,14.34,14.36,26000.0,11.836,11.8442,11.8277,11.8442,26000.0
2010-06-18 12:40:00,14.36,14.37,14.34,14.34,19600.0,11.8442,11.8525,11.8277,11.8277,19600.0
2010-06-18 12:45:00,14.35,14.35,14.33,14.35,20000.0,11.836,11.836,11.8195,11.836,20000.0
2010-06-18 12:50:00,14.34,14.38,14.34,14.37,15200.0,11.8277,11.8607,11.8277,11.8525,15200.0
2010-06-18 12:55:00,14.37,14.37,14.33,14.33,15600.0,11.8525,11.8525,11.8195,11.8195,15600.0
2010-06-18 13:00:00,14.33,14.37,14.33,14.37,18800.0,11.8195,11.8525,11.8195,11.8525,18800.0
2010-06-18 13:05:00,14.37,14.38,14.36,14.38,17600.0,11.8525,11.8607,11.8442,11.8607,17600.0
2010-06-18 13:10:00,14.38,14.38,14.34,14.34,33200.0,11.8607,11.8607,11.8277,11.8277,33200.0
2010-06-18 13:15:00,14.34,14.36,14.34,14.36,20400.0,11.8277,11.8442,11.8277,11.8442,20400.0
2010-06-18 13:20:00,14.36,14.36,14.35,14.36,19200.0,11.8442,11.8442,11.836,11.8442,19200.0
2010-06-18 13:25:00,14.36,14.37,14.35,14.36,10400.0,11.8442,11.8525,11.836,11.8442,10400.0
2010-06-18 13:30:00,14.36,14.36,14.34,14.34,14800.0,11.8442,11.8442,11.8277,11.8277,14800.0
2010-06-18 13:35:00,14.34,14.38,14.34,14.38,14800.0,11.8277,11.8607,11.8277,11.8607,14800.0
2010-06-18 13:40:00,14.38,14.4,14.37,14.38,13200.0,11.8607,11.8772,11.8525,11.8607,13200.0
2010-06-18 13:45:00,14.37,14.38,14.33,14.35,18800.0,11.8525,11.8607,11.8195,11.836,18800.0
2010-06-18 13:50:00,14.35,14.36,14.34,14.36,20400.0,11.836,11.8442,11.8277,11.8442,20400.0
2010-06-18 13:55:00,14.36,14.36,14.35,14.35,15200.0,11.8442,11.8442,11.836,11.836,15200.0
2010-06-18 14:00:00,14.36,14.37,14.35,14.36,13600.0,11.8442,11.8525,11.836,11.8442,13600.0
2010-06-18 14:05:00,14.36,14.36,14.35,14.36,17200.0,11.8442,11.8442,11.836,11.8442,17200.0
2010-06-18 14:10:00,14.36,14.38,14.36,14.38,15200.0,11.8442,11.8607,11.8442,11.8607,15200.0
2010-06-18 14:15:00,14.38,14.4,14.38,14.39,23600.0,11.8607,11.8772,11.8607,11.869,23600.0
2010-06-18 14:20:00,14.39,14.39,14.37,14.37,36400.0,11.869,11.869,11.8525,11.8525,36400.0
2010-06-18 14:25:00,14.37,14.38,14.36,14.37,32800.0,11.8525,11.8607,11.8442,11.8525,32800.0
2010-06-18 14:30:00,14.37,14.37,14.35,14.35,34800.0,11.8525,11.8525,11.836,11.836,34800.0
2010-06-18 14:35:00,14.35,14.35,14.31,14.34,67200.0,11.836,11.836,11.803,11.8277,67200.0
2010-06-18 14:40:00,14.34,14.34,14.32,14.33,63600.0,11.8277,11.8277,11.8113,11.8195,63600.0
2010-06-18 14:45:00,14.33,14.34,14.33,14.34,30400.0,11.8195,11.8277,11.8195,11.8277,30400.0
2010-06-18 14:50:00,14.34,14.36,14.34,14.35,27600.0,11.8277,11.8442,11.8277,11.836,27600.0
2010-06-18 14:55:00,14.35,14.36,14.33,14.33,47600.0,11.836,11.8442,11.8195,11.8195,47600.0
2010-06-18 15:00:00,14.33,14.33,14.3,14.3,67600.0,11.8195,11.8195,11.7948,11.7948,67600.0
2010-06-18 15:05:00,14.3,14.33,14.3,14.32,45200.0,11.7948,11.8195,11.7948,11.8113,45200.0
2010-06-18 15:10:00,14.32,14.33,14.31,14.33,32400.0,11.8113,11.8195,11.803,11.8195,32400.0
2010-06-18 15:15:00,14.33,14.33,14.3,14.31,34000.0,11.8195,11.8195,11.7948,11.803,34000.0
2010-06-18 15:20:00,14.31,14.32,14.3,14.31,36800.0,11.803,11.8113,11.7948,11.803,36800.0
2010-06-18 15:25:00,14.32,14.34,14.32,14.33,44000.0,11.8113,11.8277,11.8113,11.8195,44000.0
2010-06-18 15:30:00,14.33,14.34,14.32,14.32,43200.0,11.8195,11.8277,11.8113,11.8113,43200.0
2010-06-18 15:35:00,14.32,14.33,14.32,14.32,92400.0,11.8113,11.8195,11.8113,11.8113,92400.0
2010-06-18 15:40:00,14.33,14.33,14.3,14.3,90800.0,11.8195,11.8195,11.7948,11.7948,90800.0
2010-06-18 15:45:00,14.3,14.31,14.3,14.3,68800.0,11.7948,11.803,11.7948,11.7948,68800.0
2010-06-18 15:50:00,14.3,14.33,14.3,14.33,317200.0,11.7948,11.8195,11.7948,11.8195,317200.0
2010-06-18 15:55:00,14.33,14.34,14.32,14.33,259600.0,11.8195,11.8277,11.8113,11.8195,259600.0
2010-06-21 09:30:00,14.45,14.5,14.41,14.41,70800.0,11.9185,11.9597,11.8855,11.8855,70800.0
2010-06-21 09:35:00,14.41,14.41,14.37,14.37,39200.0,11.8855,11.8855,11.8525,11.8525,39200.0
2010-06-21 09:40:00,14.37,14.37,14.34,14.34,63200.0,11.8525,11.8525,11.8277,11.8277,63200.0
2010-06-21 09:45:00,14.34,14.35,14.26,14.28,83200.0,11.8277,11.836,11.7618,11.7783,83200.0
2010-06-21 09:50:00,14.29,14.36,14.29,14.36,42400.0,11.7865,11.8442,11.7865,11.8442,42400.0
2010-06-21 09:55:00,14.36,14.4,14.36,14.39,36800.0,11.8442,11.8772,11.8442,11.869,36800.0
2010-06-21 10:00:00,14.4,14.41,14.4,14.4,33200.0,11.8772,11.8855,11.8772,11.8772,33200.0
2010-06-21 10:05:00,14.4,14.4,14.34,14.35,35600.0,11.8772,11.8772,11.8277,11.836,35600.0
2010-06-21 10:10:00,14.35,14.36,14.33,14.34,51600.0,11.836,11.8442,11.8195,11.8277,51600.0
2010-06-21 10:15:00,14.34,14.37,14.34,14.35,36800.0,11.8277,11.8525,11.8277,11.836,36800.0
2010-06-21 10:20:00,14.35,14.37,14.34,14.35,35600.0,11.836,11.8525,11.8277,11.836,35600.0
2010-06-21 10:25:00,14.35,14.36,14.33,14.33,47200.0,11.836,11.8442,11.8195,11.8195,47200.0
2010-06-21 10:30:00,14.33,14.33,14.29,14.29,42400.0,11.8195,11.8195,11.7865,11.7865,42400.0
2010-06-21 10:35:00,14.29,14.31,14.29,14.3,66400.0,11.7865,11.803,11.7865,11.7948,66400.0
2010-06-21 10:40:00,14.3,14.32,14.29,14.3,41600.0,11.7948,11.8113,11.7865,11.7948,41600.0
2010-06-21 10:45:00,14.29,14.3,14.26,14.26,76400.0,11.7865,11.7948,11.7618,11.7618,76400.0
2010-06-21 10:50:00,14.26,14.26,14.24,14.25,101200.0,11.7618,11.7618,11.7453,11.7535,101200.0
2010-06-21 10:55:00,14.26,14.26,14.22,14.24,66400.0,11.7618,11.7618,11.7288,11.7453,66400.0
2010-06-21 11:00:00,14.24,14.26,14.24,14.26,44800.0,11.7453,11.7618,11.7453,11.7618,44800.0
2010-06-21 11:05:00,14.25,14.26,14.24,14.26,42000.0,11.7535,11.7618,11.7453,11.7618,42000.0
2010-06-21 11:10:00,14.27,14.27,14.24,14.24,73600.0,11.77,11.77,11.7453,11.7453,73600.0
2010-06-21 11:15:00,14.24,14.27,14.24,14.25,39600.0,11.7453,11.77,11.7453,11.7535,39600.0
2010-06-21 11:20:00,14.25,14.26,14.23,14.24,46400.0,11.7535,11.7618,11.737,11.7453,46400.0
2010-06-21 11:25:00,14.24,14.24,14.21,14.22,76000.0,11.7453,11.7453,11.7205,11.7288,76000.0
2010-06-21 11:30:00,14.22,14.23,14.21,14.23,58000.0,11.7288,11.737,11.7205,11.737,58000.0
2010-06-21 11:35:00,14.23,14.23,14.2,14.21,102800.0,11.737,11.737,11.7123,11.7205,102800.0
2010-06-21 11:40:00,14.21,14.21,14.19,14.2,58400.0,11.7205,11.7205,11.704,11.7123,58400.0
2010-06-21 11:45:00,14.2,14.2,14.19,14.19,29200.0,11.7123,11.7123,11.704,11.704,29200.0
2010-06-21 11:50:00,14.19,14.21,14.19,14.19,32800.0,11.704,11.7205,11.704,11.704,32800.0
2010-06-21 11:55:00,14.2,14.22,14.2,14.21,38800.0,11.7123,11.7288,11.7123,11.7205,38800.0
2010-06-21 12:00:00,14.21,14.23,14.2,14.22,31600.0,11.7205,11.737,11.7123,11.7288,31600.0
2010-06-21 12:05:00,14.22,14.22,14.2,14.22,45600.0,11.7288,11.7288,11.7123,11.7288,45600.0
2010-06-21 12:10:00,14.22,14.22,14.2,14.2,14800.0,11.7288,11.7288,11.7123,11.7123,14800.0
2010-06-21 12:15:00,14.21,14.22,14.19,14.19,29200.0,11.7205,11.7288,11.704,11.704,29200.0
2010-06-21 12:20:00,14.19,14.2,14.18,14.19,58400.0,11.704,11.7123,11.6958,11.704,58400.0
2010-06-21 12:25:00,14.18,14.19,14.14,14.14,46800.0,11.6958,11.704,11.6628,11.6628,46800.0
2010-06-21 12:30:00,14.14,14.15,14.13,14.14,75600.0,11.6628,11.671,11.6545,11.6628,75600.0
2010-06-21 12:35:00,14.14,14.14,14.12,14.13,55600.0,11.6628,11.6628,11.6463,11.6545,55600.0
2010-06-21 12:40:00,14.13,14.13,14.11,14.11,36000.0,11.6545,11.6545,11.638,11.638,36000.0
2010-06-21 12:45:00,14.11,14.13,14.1,14.12,86800.0,11.638,11.6545,11.6298,11.6463,86800.0
2010-06-21 12:50:00,14.12,14.13,14.11,14.12,43600.0,11.6463,11.6545,11.638,11.6463,43600.0
2010-06-21 12:55:00,14.12,14.14,14.11,14.14,16000.0,11.6463,11.6628,11.638,11.6628,16000.0
2010-06-21 13:00:00,14.15,14.17,14.15,14.17,25600.0,11.671,11.6875,11.671,11.6875,25600.0
2010-06-21 13:05:00,14.17,14.18,14.16,14.17,33200.0,11.6875,11.6958,11.6793,11.6875,33200.0
2010-06-21 13:10:00,14.18,14.2,14.17,14.19,79600.0,11.6958,11.7123,11.6875,11.704,79600.0
2010-06-21 13:15:00,14.19,14.19,14.17,14.17,44000.0,11.704,11.704,11.6875,11.6875,44000.0
2010-06-21 13:20:00,14.17,14.17,14.15,14.15,24000.0,11.6875,11.6875,11.671,11.671,24000.0
2010-06-21 13:25:00,14.15,14.16,14.15,14.15,18400.0,11.671,11.6793,11.671,11.671,18400.0
2010-06-21 13:30:00,14.15,14.16,14.14,14.16,26400.0,11.671,11.6793,11.6628,11.6793,26400.0
2010-06-21 13:35:00,14.16,14.17,14.13,14.13,28800.0,11.6793,11.6875,11.6545,11.6545,28800.0
2010-06-21 13:40:00,14.13,14.13,14.1,14.1,64000.0,11.6545,11.6545,11.6298,11.6298,64000.0
2010-06-21 13:45:00,14.1,14.11,14.1,14.1,92400.0,11.6298,11.638,11.6298,11.6298,92400.0
2010-06-21 13:50:00,14.11,14.15,14.1,14.15,29200.0,11.638,11.671,11.6298,11.671,29200.0
2010-06-21 13:55:00,14.15,14.15,14.12,14.12,22400.0,11.671,11.671,11.6463,11.6463,22400.0
2010-06-21 14:00:00,14.12,14.14,14.12,14.13,28400.0,11.6463,11.6628,11.6463,11.6545,28400.0
2010-06-21 14:05:00,14.13,14.16,14.13,14.15,40800.0,11.6545,11.6793,11.6545,11.671,40800.0
2010-06-21 14:10:00,14.16,14.19,14.15,14.19,36400.0,11.6793,11.704,11.671,11.704,36400.0
2010-06-21 14:15:00,14.19,14.19,14.17,14.17,100800.0,11.704,11.704,11.6875,11.6875,100800.0
2010-06-21 14:20:00,14.17,14.18,14.17,14.18,27600.0,11.6875,11.6958,11.6875,11.6958,27600.0
2010-06-21 14:25:00,14.18,14.18,14.15,14.16,42800.0,11.6958,11.6958,11.671,11.6793,42800.0
2010-06-21 14:30:00,14.17,14.17,14.16,14.17,39600.0,11.6875,11.6875,11.6793,11.6875,39600.0
2010-06-21 14:35:00,14.17,14.18,14.16,14.17,36000.0,11.6875,11.6958,11.6793,11.6875,36000.0
2010-06-21 14:40:00,14.17,14.18,14.15,14.15,45200.0,11.6875,11.6958,11.671,11.671,45200.0
2010-06-21 14:45:00,14.15,14.18,14.15,14.15,67200.0,11.671,11.6958,11.671,11.671,67200.0
2010-06-21 14:50:00,14.15,14.15,14.12,14.13,40800.0,11.671,11.671,11.6463,11.6545,40800.0
2010-06-21 14:55:00,14.13,14.13,14.12,14.12,48800.0,11.6545,11.6545,11.6463,11.6463,48800.0
2010-06-21 15:00:00,14.12,14.14,14.12,14.12,53600.0,11.6463,11.6628,11.6463,11.6463,53600.0
2010-06-21 15:05:00,14.12,14.13,14.11,14.11,106000.0,11.6463,11.6545,11.638,11.638,106000.0
2010-06-21 15:10:00,14.11,14.11,14.08,14.08,180800.0,11.638,11.638,11.6133,11.6133,180800.0
2010-06-21 15:15:00,14.08,14.11,14.04,14.04,68800.0,11.6133,11.638,11.5803,11.5803,68800.0
2010-06-21 15:20:00,14.04,14.06,14.03,14.04,118800.0,11.5803,11.5968,11.5721,11.5803,118800.0
2010-06-21 15:25:00,14.04,14.08,14.04,14.06,90400.0,11.5803,11.6133,11.5803,11.5968,90400.0
2010-06-21 15:30:00,14.06,14.08,14.03,14.06,81200.0,11.5968,11.6133,11.5721,11.5968,81200.0
2010-06-21 15:35:00,14.06,14.08,14.06,14.07,62000.0,11.5968,11.6133,11.5968,11.6051,62000.0
2010-06-21 15:40:00,14.07,14.07,14.0,14.01,115200.0,11.6051,11.6051,11.5473,11.5556,115200.0
2010-06-21 15:45:00,14.01,14.02,14.0,14.02,152800.0,11.5556,11.5638,11.5473,11.5638,152800.0
2010-06-21 15:50:00,14.02,14.07,14.02,14.06,352400.0,11.5638,11.6051,11.5638,11.5968,352400.0
2010-06-21 15:55:00,14.07,14.1,14.06,14.1,543600.0,11.6051,11.6298,11.5968,11.6298,543600.0
2010-06-22 09:30:00,14.05,14.19,14.05,14.18,109600.0,11.5886,11.704,11.5886,11.6958,109600.0
2010-06-22 09:35:00,14.18,14.23,14.17,14.21,77600.0,11.6958,11.737,11.6875,11.7205,77600.0
2010-06-22 09:40:00,14.22,14.28,14.22,14.25,62800.0,11.7288,11.7783,11.7288,11.7535,62800.0
2010-06-22 09:45:00,14.25,14.29,14.25,14.28,175200.0,11.7535,11.7865,11.7535,11.7783,175200.0
2010-06-22 09:50:00,14.27,14.27,14.23,14.24,85600.0,11.77,11.77,11.737,11.7453,85600.0
2010-06-22 09:55:00,14.24,14.24,14.19,14.19,78400.0,11.7453,11.7453,11.704,11.704,78400.0
2010-06-22 10:00:00,14.19,14.19,14.14,14.15,73200.0,11.704,11.704,11.6628,11.671,73200.0
2010-06-22 10:05:00,14.15,14.19,14.15,14.19,86400.0,11.671,11.704,11.671,11.704,86400.0
2010-06-22 10:10:00,14.2,14.21,14.18,14.19,81200.0,11.7123,11.7205,11.6958,11.704,81200.0
2010-06-22 10:15:00,14.19,14.19,14.11,14.13,68400.0,11.704,11.704,11.638,11.6545,68400.0
2010-06-22 10:20:00,14.13,14.13,14.1,14.11,97600.0,11.6545,11.6545,11.6298,11.638,97600.0
2010-06-22 10:25:00,14.11,14.15,14.1,14.14,54800.0,11.638,11.671,11.6298,11.6628,54800.0
2010-06-22 10:30:00,14.14,14.14,14.06,14.07,58800.0,11.6628,11.6628,11.5968,11.6051,58800.0
2010-06-22 10:35:00,14.07,14.08,14.04,14.06,164000.0,11.6051,11.6133,11.5803,11.5968,164000.0
2010-06-22 10:40:00,14.07,14.12,14.06,14.12,112000.0,11.6051,11.6463,11.5968,11.6463,112000.0
2010-06-22 10:45:00,14.12,14.13,14.1,14.12,68400.0,11.6463,11.6545,11.6298,11.6463,68400.0
2010-06-22 10:50:00,14.12,14.15,14.11,14.15,55600.0,11.6463,11.671,11.638,11.671,55600.0
2010-06-22 10:55:00,14.15,14.16,14.13,14.14,68000.0,11.671,11.6793,11.6545,11.6628,68000.0
2010-06-22 11:00:00,14.14,14.14,14.11,14.11,21200.0,11.6628,11.6628,11.638,11.638,21200.0
2010-06-22 11:05:00,14.11,14.11,14.07,14.1,39600.0,11.638,11.638,11.6051,11.6298,39600.0
2010-06-22 11:10:00,14.1,14.15,14.1,14.15,108000.0,11.6298,11.671,11.6298,11.671,108000.0
2010-06-22 11:15:00,14.15,14.18,14.13,14.14,71600.0,11.671,11.6958,11.6545,11.6628,71600.0
2010-06-22 11:20:00,14.14,14.14,14.12,14.13,20000.0,11.6628,11.6628,11.6463,11.6545,20000.0
2010-06-22 11:25:00,14.13,14.13,14.1,14.13,14800.0,11.6545,11.6545,11.6298,11.6545,14800.0
2010-06-22 11:30:00,14.13,14.18,14.12,14.17,26800.0,11.6545,11.6958,11.6463,11.6875,26800.0
2010-06-22 11:35:00,14.17,14.21,14.17,14.2,41200.0,11.6875,11.7205,11.6875,11.7123,41200.0
2010-06-22 11:40:00,14.2,14.2,14.17,14.18,19600.0,11.7123,11.7123,11.6875,11.6958,19600.0
2010-06-22 11:45:00,14.18,14.19,14.17,14.18,37600.0,11.6958,11.704,11.6875,11.6958,37600.0
2010-06-22 11:50:00,14.18,14.22,14.17,14.18,66000.0,11.6958,11.7288,11.6875,11.6958,66000.0
2010-06-22 11:55:00,14.18,14.18,14.13,14.14,49200.0,11.6958,11.6958,11.6545,11.6628,49200.0
2010-06-22 12:00:00,14.15,14.15,14.12,14.13,25200.0,11.671,11.671,11.6463,11.6545,25200.0
2010-06-22 12:05:00,14.13,14.15,14.13,14.14,14800.0,11.6545,11.671,11.6545,11.6628,14800.0
2010-06-22 12:10:00,14.15,14.17,14.14,14.16,79600.0,11.671,11.6875,11.6628,11.6793,79600.0
2010-06-22 12:15:00,14.16,14.17,14.14,14.15,37600.0,11.6793,11.6875,11.6628,11.671,37600.0
2010-06-22 12:20:00,14.16,14.16,14.15,14.15,25200.0,11.6793,11.6793,11.671,11.671,25200.0
2010-06-22 12:25:00,14.16,14.17,14.14,14.14,70000.0,11.6793,11.6875,11.6628,11.6628,70000.0
2010-06-22 12:30:00,14.14,14.15,14.13,14.15,50400.0,11.6628,11.671,11.6545,11.671,50400.0
2010-06-22 12:35:00,14.15,14.15,14.13,14.15,60000.0,11.671,11.671,11.6545,11.671,60000.0
2010-06-22 12:40:00,14.15,14.15,14.14,14.15,29200.0,11.671,11.671,11.6628,11.671,29200.0
2010-06-22 12:45:00,14.15,14.16,14.15,14.16,36400.0,11.671,11.6793,11.671,11.6793,36400.0
2010-06-22 12:50:00,14.16,14.18,14.15,14.18,22400.0,11.6793,11.6958,11.671,11.6958,22400.0
2010-06-22 12:55:00,14.18,14.18,14.16,14.17,31600.0,11.6958,11.6958,11.6793,11.6875,31600.0
2010-06-22 13:00:00,14.17,14.18,14.15,14.17,47600.0,11.6875,11.6958,11.671,11.6875,47600.0
2010-06-22 13:05:00,14.17,14.18,14.17,14.17,32000.0,11.6875,11.6958,11.6875,11.6875,32000.0
2010-06-22 13:10:00,14.18,14.18,14.15,14.15,32800.0,11.6958,11.6958,11.671,11.671,32800.0
2010-06-22 13:15:00,14.16,14.18,14.15,14.17,27200.0,11.6793,11.6958,11.671,11.6875,27200.0
2010-06-22 13:20:00,14.17,14.17,14.12,14.13,69600.0,11.6875,11.6875,11.6463,11.6545,69600.0
2010-06-22 13:25:00,14.13,14.13,14.1,14.11,35600.0,11.6545,11.6545,11.6298,11.638,35600.0
2010-06-22 13:30:00,14.11,14.12,14.07,14.1,60800.0,11.638,11.6463,11.6051,11.6298,60800.0
2010-06-22 13:35:00,14.1,14.1,14.08,14.08,34400.0,11.6298,11.6298,11.6133,11.6133,34400.0
2010-06-22 13:40:00,14.08,14.1,14.07,14.1,113600.0,11.6133,11.6298,11.6051,11.6298,113600.0
2010-06-22 13:45:00,14.11,14.12,14.09,14.09,55600.0,11.638,11.6463,11.6215,11.6215,55600.0
2010-06-22 13:50:00,14.09,14.09,14.06,14.06,25200.0,11.6215,11.6215,11.5968,11.5968,25200.0
2010-06-22 13:55:00,14.06,14.07,14.05,14.06,35600.0,11.5968,11.6051,11.5886,11.5968,35600.0
2010-06-22 14:00:00,14.06,14.06,14.0,14.0,62800.0,11.5968,11.5968,11.5473,11.5473,62800.0
2010-06-22 14:05:00,14.01,14.02,13.98,13.99,48800.0,11.5556,11.5638,11.5308,11.5391,48800.0
2010-06-22 14:10:00,13.99,14.03,13.99,14.03,31200.0,11.5391,11.5721,11.5391,11.5721,31200.0
2010-06-22 14:15:00,14.03,14.03,13.99,14.0,77600.0,11.5721,11.5721,11.5391,11.5473,77600.0
2010-06-22 14:20:00,14.0,14.0,13.97,13.97,43200.0,11.5473,11.5473,11.5226,11.5226,43200.0
2010-06-22 14:25:00,13.97,13.98,13.95,13.95,119200.0,11.5226,11.5308,11.5061,11.5061,119200.0
2010-06-22 14:30:00,13.95,13.97,13.94,13.97,90400.0,11.5061,11.5226,11.4978,11.5226,90400.0
2010-06-22 14:35:00,13.97,13.99,13.96,13.98,39600.0,11.5226,11.5391,11.5143,11.5308,39600.0
2010-06-22 14:40:00,13.98,13.98,13.91,13.92,60000.0,11.5308,11.5308,11.4731,11.4813,60000.0
2010-06-22 14:45:00,13.92,13.94,13.9,13.91,68800.0,11.4813,11.4978,11.4648,11.4731,68800.0
2010-06-22 14:50:00,13.91,13.92,13.86,13.88,116000.0,11.4731,11.4813,11.4318,11.4483,116000.0
2010-06-22 14:55:00,13.88,13.9,13.86,13.9,87200.0,11.4483,11.4648,11.4318,11.4648,87200.0
2010-06-22 15:00:00,13.9,13.92,13.89,13.91,48000.0,11.4648,11.4813,11.4566,11.4731,48000.0
2010-06-22 15:05:00,13.92,13.93,13.88,13.88,54000.0,11.4813,11.4896,11.4483,11.4483,54000.0
2010-06-22 15:10:00,13.88,13.91,13.87,13.91,49600.0,11.4483,11.4731,11.4401,11.4731,49600.0
2010-06-22 15:15:00,13.91,13.94,13.9,13.92,48800.0,11.4731,11.4978,11.4648,11.4813,48800.0
2010-06-22 15:20:00,13.93,13.93,13.87,13.87,73200.0,11.4896,11.4896,11.4401,11.4401,73200.0
2010-06-22 15:25:00,13.88,13.9,13.86,13.87,74400.0,11.4483,11.4648,11.4318,11.4401,74400.0
2010-06-22 15:30:00,13.87,13.87,13.81,13.85,136000.0,11.4401,11.4401,11.3906,11.4236,136000.0
2010-06-22 15:35:00,13.85,13.87,13.83,13.86,112000.0,11.4236,11.4401,11.4071,11.4318,112000.0
2010-06-22 15:40:00,13.86,13.87,13.83,13.84,194400.0,11.4318,11.4401,11.4071,11.4153,194400.0
2010-06-22 15:45:00,13.84,13.85,13.81,13.82,292400.0,11.4153,11.4236,11.3906,11.3988,292400.0
2010-06-22 15:50:00,13.82,13.83,13.79,13.81,356400.0,11.3988,11.4071,11.3741,11.3906,356400.0
2010-06-22 15:55:00,13.8,13.83,13.78,13.82,442800.0,11.3824,11.4071,11.3659,11.3988,442800.0
2010-06-23 09:30:00,13.82,13.88,13.78,13.8,152400.0,11.3988,11.4483,11.3659,11.3824,152400.0
2010-06-23 09:35:00,13.79,13.83,13.75,13.79,78000.0,11.3741,11.4071,11.3411,11.3741,78000.0
2010-06-23 09:40:00,13.78,13.83,13.78,13.82,115600.0,11.3659,11.4071,11.3659,11.3988,115600.0
2010-06-23 09:45:00,13.82,13.86,13.81,13.86,67600.0,11.3988,11.4318,11.3906,11.4318,67600.0
2010-06-23 09:50:00,13.86,13.88,13.82,13.82,154000.0,11.4318,11.4483,11.3988,11.3988,154000.0
2010-06-23 09:55:00,13.82,13.85,13.81,13.85,148800.0,11.3988,11.4236,11.3906,11.4236,148800.0
2010-06-23 10:00:00,13.85,13.85,13.66,13.72,352800.0,11.4236,11.4236,11.2669,11.3164,352800.0
2010-06-23 10:05:00,13.72,13.78,13.71,13.76,221600.0,11.3164,11.3659,11.3081,11.3494,221600.0
2010-06-23 10:10:00,13.76,13.78,13.73,13.78,138400.0,11.3494,11.3659,11.3246,11.3659,138400.0
2010-06-23 10:15:00,13.78,13.8,13.78,13.8,30000.0,11.3659,11.3824,11.3659,11.3824,30000.0
2010-06-23 10:20:00,13.79,13.8,13.77,13.79,38400.0,11.3741,11.3824,11.3576,11.3741,38400.0
2010-06-23 10:25:00,13.79,13.8,13.78,13.78,61200.0,11.3741,11.3824,11.3659,11.3659,61200.0
2010-06-23 10:30:00,13.78,13.79,13.78,13.79,26800.0,11.3659,11.3741,11.3659,11.3741,26800.0
2010-06-23 10:35:00,13.79,13.79,13.78,13.78,25600.0,11.3741,11.3741,11.3659,11.3659,25600.0
2010-06-23 10:40:00,13.78,13.8,13.77,13.79,78400.0,11.3659,11.3824,11.3576,11.3741,78400.0
2010-06-23 10:45:00,13.79,13.83,13.79,13.81,30000.0,11.3741,11.4071,11.3741,11.3906,30000.0
2010-06-23 10:50:00,13.81,13.83,13.81,13.82,30000.0,11.3906,11.4071,11.3906,11.3988,30000.0
2010-06-23 10:55:00,13.82,13.84,13.81,13.81,76000.0,11.3988,11.4153,11.3906,11.3906,76000.0
2010-06-23 11:00:00,13.81,13.82,13.8,13.81,86400.0,11.3906,11.3988,11.3824,11.3906,86400.0
2010-06-23 11:05:00,13.81,13.84,13.81,13.83,38800.0,11.3906,11.4153,11.3906,11.4071,38800.0
2010-06-23 11:10:00,13.83,13.85,13.81,13.81,58400.0,11.4071,11.4236,11.3906,11.3906,58400.0
2010-06-23 11:15:00,13.82,13.82,13.8,13.81,29600.0,11.3988,11.3988,11.3824,11.3906,29600.0
2010-06-23 11:20:00,13.81,13.85,13.81,13.83,31600.0,11.3906,11.4236,11.3906,11.4071,31600.0
2010-06-23 11:25:00,13.84,13.86,13.83,13.85,38400.0,11.4153,11.4318,11.4071,11.4236,38400.0
2010-06-23 11:30:00,13.85,13.88,13.85,13.87,59200.0,11.4236,11.4483,11.4236,11.4401,59200.0
2010-06-23 11:35:00,13.87,13.87,13.86,13.87,30000.0,11.4401,11.4401,11.4318,11.4401,30000.0
2010-06-23 11:40:00,13.87,13.88,13.86,13.87,26000.0,11.4401,11.4483,11.4318,11.4401,26000.0
2010-06-23 11:45:00,13.87,13.87,13.87,13.87,15600.0,11.4401,11.4401,11.4401,11.4401,15600.0
2010-06-23 11:50:00,13.87,13.87,13.85,13.86,49600.0,11.4401,11.4401,11.4236,11.4318,49600.0
2010-06-23 11:55:00,13.86,13.89,13.85,13.89,30400.0,11.4318,11.4566,11.4236,11.4566,30400.0
2010-06-23 12:00:00,13.89,13.89,13.88,13.89,20400.0,11.4566,11.4566,11.4483,11.4566,20400.0
2010-06-23 12:05:00,13.89,13.91,13.88,13.9,16800.0,11.4566,11.4731,11.4483,11.4648,16800.0
2010-06-23 12:10:00,13.9,13.9,13.86,13.86,12000.0,11.4648,11.4648,11.4318,11.4318,12000.0
2010-06-23 12:15:00,13.86,13.88,13.86,13.88,26000.0,11.4318,11.4483,11.4318,11.4483,26000.0
2010-06-23 12:20:00,13.88,13.88,13.88,13.88,13600.0,11.4483,11.4483,11.4483,11.4483,13600.0
2010-06-23 12:25:00,13.88,13.88,13.87,13.88,21200.0,11.4483,11.4483,11.4401,11.4483,21200.0
2010-06-23 12:30:00,13.88,13.88,13.85,13.85,35200.0,11.4483,11.4483,11.4236,11.4236,35200.0
2010-06-23 12:35:00,13.85,13.86,13.85,13.85,34400.0,11.4236,11.4318,11.4236,11.4236,34400.0
2010-06-23 12:40:00,13.85,13.85,13.85,13.85,12000.0,11.4236,11.4236,11.4236,11.4236,12000.0
2010-06-23 12:45:00,13.85,13.86,13.85,13.86,27600.0,11.4236,11.4318,11.4236,11.4318,27600.0
2010-06-23 12:50:00,13.86,13.87,13.86,13.86,50000.0,11.4318,11.4401,11.4318,11.4318,50000.0
2010-06-23 12:55:00,13.86,13.86,13.84,13.85,30400.0,11.4318,11.4318,11.4153,11.4236,30400.0
2010-06-23 13:00:00,13.85,13.89,13.85,13.87,49600.0,11.4236,11.4566,11.4236,11.4401,49600.0
2010-06-23 13:05:00,13.87,13.87,13.84,13.86,31600.0,11.4401,11.4401,11.4153,11.4318,31600.0
2010-06-23 13:10:00,13.87,13.87,13.86,13.86,27200.0,11.4401,11.4401,11.4318,11.4318,27200.0
2010-06-23 13:15:00,13.87,13.87,13.83,13.86,50800.0,11.4401,11.4401,11.4071,11.4318,50800.0
2010-06-23 13:20:00,13.86,13.87,13.85,13.85,31200.0,11.4318,11.4401,11.4236,11.4236,31200.0
2010-06-23 13:25:00,13.85,13.86,13.85,13.86,47200.0,11.4236,11.4318,11.4236,11.4318,47200.0
2010-06-23 13:30:00,13.86,13.87,13.86,13.86,61600.0,11.4318,11.4401,11.4318,11.4318,61600.0
2010-06-23 13:35:00,13.86,13.86,13.85,13.86,63200.0,11.4318,11.4318,11.4236,11.4318,63200.0
2010-06-23 13:40:00,13.86,13.89,13.86,13.88,55200.0,11.4318,11.4566,11.4318,11.4483,55200.0
2010-06-23 13:45:00,13.88,13.88,13.86,13.86,36800.0,11.4483,11.4483,11.4318,11.4318,36800.0
2010-06-23 13:50:00,13.87,13.88,13.86,13.87,41600.0,11.4401,11.4483,11.4318,11.4401,41600.0
2010-06-23 13:55:00,13.88,13.89,13.87,13.88,129600.0,11.4483,11.4566,11.4401,11.4483,129600.0
2010-06-23 14:00:00,13.89,13.91,13.88,13.9,38400.0,11.4566,11.4731,11.4483,11.4648,38400.0
2010-06-23 14:05:00,13.91,13.91,13.88,13.89,61600.0,11.4731,11.4731,11.4483,11.4566,61600.0
2010-06-23 14:10:00,13.89,13.89,13.85,13.86,54800.0,11.4566,11.4566,11.4236,11.4318,54800.0
2010-06-23 14:15:00,13.85,13.87,13.81,13.85,49200.0,11.4236,11.4401,11.3906,11.4236,49200.0
2010-06-23 14:20:00,13.85,13.87,13.81,13.83,42800.0,11.4236,11.4401,11.3906,11.4071,42800.0
2010-06-23 14:25:00,13.83,13.86,13.81,13.85,95200.0,11.4071,11.4318,11.3906,11.4236,95200.0
2010-06-23 14:30:00,13.85,13.95,13.83,13.91,152800.0,11.4236,11.5061,11.4071,11.4731,152800.0
2010-06-23 14:35:00,13.91,13.93,13.9,13.92,163600.0,11.4731,11.4896,11.4648,11.4813,163600.0
2010-06-23 14:40:00,13.92,13.94,13.9,13.9,152800.0,11.4813,11.4978,11.4648,11.4648,152800.0
2010-06-23 14:45:00,13.9,13.91,13.86,13.9,173200.0,11.4648,11.4731,11.4318,11.4648,173200.0
2010-06-23 14:50:00,13.9,13.91,13.86,13.9,97200.0,11.4648,11.4731,11.4318,11.4648,97200.0
2010-06-23 14:55:00,13.9,13.9,13.86,13.88,101600.0,11.4648,11.4648,11.4318,11.4483,101600.0
2010-06-23 15:00:00,13.88,13.91,13.87,13.87,74000.0,11.4483,11.4731,11.4401,11.4401,74000.0
2010-06-23 15:05:00,13.87,13.87,13.8,13.81,70800.0,11.4401,11.4401,11.3824,11.3906,70800.0
2010-06-23 15:10:00,13.82,13.86,13.81,13.84,95200.0,11.3988,11.4318,11.3906,11.4153,95200.0
2010-06-23 15:15:00,13.84,13.85,13.82,13.84,55200.0,11.4153,11.4236,11.3988,11.4153,55200.0
2010-06-23 15:20:00,13.84,13.87,13.83,13.87,92400.0,11.4153,11.4401,11.4071,11.4401,92400.0
2010-06-23 15:25:00,13.87,13.88,13.85,13.87,66000.0,11.4401,11.4483,11.4236,11.4401,66000.0
2010-06-23 15:30:00,13.88,13.88,13.84,13.85,106400.0,11.4483,11.4483,11.4153,11.4236,106400.0
2010-06-23 15:35:00,13.85,13.89,13.85,13.88,104000.0,11.4236,11.4566,11.4236,11.4483,104000.0
2010-06-23 15:40:00,13.88,13.91,13.86,13.89,190000.0,11.4483,11.4731,11.4318,11.4566,190000.0
2010-06-23 15:45:00,13.9,13.92,13.89,13.9,99200.0,11.4648,11.4813,11.4566,11.4648,99200.0
2010-06-23 15:50:00,13.9,13.9,13.87,13.87,104400.0,11.4648,11.4648,11.4401,11.4401,104400.0
2010-06-23 15:55:00,13.87,13.87,13.84,13.85,239200.0,11.4401,11.4401,11.4153,11.4236,239200.0
2010-06-24 09:30:00,13.78,13.85,13.78,13.81,156000.0,11.3659,11.4236,11.3659,11.3906,156000.0
2010-06-24 09:35:00,13.8,13.83,13.76,13.81,94000.0,11.3824,11.4071,11.3494,11.3906,94000.0
2010-06-24 09:40:00,13.8,13.81,13.76,13.79,161200.0,11.3824,11.3906,11.3494,11.3741,161200.0
2010-06-24 09:45:00,13.79,13.81,13.75,13.79,184800.0,11.3741,11.3906,11.3411,11.3741,184800.0
2010-06-24 09:50:00,13.79,13.79,13.75,13.78,154800.0,11.3741,11.3741,11.3411,11.3659,154800.0
2010-06-24 09:55:00,13.78,13.78,13.66,13.68,195600.0,11.3659,11.3659,11.2669,11.2834,195600.0
2010-06-24 10:00:00,13.69,13.76,13.68,13.75,90000.0,11.2916,11.3494,11.2834,11.3411,90000.0
2010-06-24 10:05:00,13.76,13.84,13.75,13.81,82000.0,11.3494,11.4153,11.3411,11.3906,82000.0
2010-06-24 10:10:00,13.81,13.82,13.74,13.75,108800.0,11.3906,11.3988,11.3329,11.3411,108800.0
2010-06-24 10:15:00,13.75,13.77,13.74,13.76,70800.0,11.3411,11.3576,11.3329,11.3494,70800.0
2010-06-24 10:20:00,13.77,13.81,13.76,13.81,108400.0,11.3576,11.3906,11.3494,11.3906,108400.0
2010-06-24 10:25:00,13.81,13.85,13.79,13.8,134400.0,11.3906,11.4236,11.3741,11.3824,134400.0
2010-06-24 10:30:00,13.8,13.8,13.77,13.77,89200.0,11.3824,11.3824,11.3576,11.3576,89200.0
2010-06-24 10:35:00,13.77,13.82,13.77,13.81,80800.0,11.3576,11.3988,11.3576,11.3906,80800.0
2010-06-24 10:40:00,13.81,13.81,13.75,13.75,73600.0,11.3906,11.3906,11.3411,11.3411,73600.0
2010-06-24 10:45:00,13.75,13.78,13.74,13.78,69200.0,11.3411,11.3659,11.3329,11.3659,69200.0
2010-06-24 10:50:00,13.78,13.79,13.72,13.73,20800.0,11.3659,11.3741,11.3164,11.3246,20800.0
2010-06-24 10:55:00,13.73,13.77,13.71,13.77,50400.0,11.3246,11.3576,11.3081,11.3576,50400.0
2010-06-24 11:00:00,13.77,13.77,13.72,13.72,52400.0,11.3576,11.3576,11.3164,11.3164,52400.0
2010-06-24 11:05:00,13.72,13.72,13.67,13.7,90800.0,11.3164,11.3164,11.2751,11.2999,90800.0
2010-06-24 11:10:00,13.71,13.72,13.69,13.72,104800.0,11.3081,11.3164,11.2916,11.3164,104800.0
2010-06-24 11:15:00,13.72,13.74,13.71,13.71,81200.0,11.3164,11.3329,11.3081,11.3081,81200.0
2010-06-24 11:20:00,13.71,13.71,13.7,13.7,28400.0,11.3081,11.3081,11.2999,11.2999,28400.0
2010-06-24 11:25:00,13.7,13.71,13.69,13.7,117600.0,11.2999,11.3081,11.2916,11.2999,117600.0
2010-06-24 11:30:00,13.7,13.7,13.67,13.69,44800.0,11.2999,11.2999,11.2751,11.2916,44800.0
2010-06-24 11:35:00,13.69,13.71,13.69,13.7,38400.0,11.2916,11.3081,11.2916,11.2999,38400.0
2010-06-24 11:40:00,13.7,13.73,13.7,13.7,70800.0,11.2999,11.3246,11.2999,11.2999,70800.0
2010-06-24 11:45:00,13.7,13.74,13.7,13.74,46800.0,11.2999,11.3329,11.2999,11.3329,46800.0
2010-06-24 11:50:00,13.74,13.74,13.72,13.74,32000.0,11.3329,11.3329,11.3164,11.3329,32000.0
2010-06-24 11:55:00,13.74,13.77,13.74,13.75,35200.0,11.3329,11.3576,11.3329,11.3411,35200.0
2010-06-24 12:00:00,13.76,13.8,13.76,13.79,45200.0,11.3494,11.3824,11.3494,11.3741,45200.0
2010-06-24 12:05:00,13.79,13.79,13.76,13.76,41200.0,11.3741,11.3741,11.3494,11.3494,41200.0
2010-06-24 12:10:00,13.76,13.76,13.73,13.73,30000.0,11.3494,11.3494,11.3246,11.3246,30000.0
2010-06-24 12:15:00,13.73,13.73,13.7,13.7,44000.0,11.3246,11.3246,11.2999,11.2999,44000.0
2010-06-24 12:20:00,13.7,13.72,13.7,13.71,35600.0,11.2999,11.3164,11.2999,11.3081,35600.0
2010-06-24 12:25:00,13.72,13.72,13.71,13.71,32400.0,11.3164,11.3164,11.3081,11.3081,32400.0
2010-06-24 12:30:00,13.72,13.74,13.71,13.74,33200.0,11.3164,11.3329,11.3081,11.3329,33200.0
2010-06-24 12:35:00,13.74,13.74,13.72,13.72,22000.0,11.3329,11.3329,11.3164,11.3164,22000.0
2010-06-24 12:40:00,13.72,13.73,13.71,13.72,30800.0,11.3164,11.3246,11.3081,11.3164,30800.0
2010-06-24 12:45:00,13.72,13.74,13.72,13.74,36400.0,11.3164,11.3329,11.3164,11.3329,36400.0
2010-06-24 12:50:00,13.74,13.76,13.74,13.76,21600.0,11.3329,11.3494,11.3329,11.3494,21600.0
2010-06-24 12:55:00,13.77,13.78,13.77,13.78,12800.0,11.3576,11.3659,11.3576,11.3659,12800.0
2010-06-24 13:00:00,13.78,13.8,13.76,13.8,20000.0,11.3659,11.3824,11.3494,11.3824,20000.0
2010-06-24 13:05:00,13.8,13.8,13.78,13.8,14400.0,11.3824,11.3824,11.3659,11.3824,14400.0
2010-06-24 13:10:00,13.8,13.83,13.8,13.83,22800.0,11.3824,11.4071,11.3824,11.4071,22800.0
2010-06-24 13:15:00,13.83,13.84,13.81,13.81,21600.0,11.4071,11.4153,11.3906,11.3906,21600.0
2010-06-24 13:20:00,13.82,13.82,13.8,13.81,15600.0,11.3988,11.3988,11.3824,11.3906,15600.0
2010-06-24 13:25:00,13.81,13.81,13.79,13.79,10000.0,11.3906,11.3906,11.3741,11.3741,10000.0
2010-06-24 13:30:00,13.79,13.82,13.79,13.82,14800.0,11.3741,11.3988,11.3741,11.3988,14800.0
2010-06-24 13:35:00,13.82,13.85,13.82,13.85,21200.0,11.3988,11.4236,11.3988,11.4236,21200.0
2010-06-24 13:40:00,13.84,13.84,13.8,13.81,26400.0,11.4153,11.4153,11.3824,11.3906,26400.0
2010-06-24 13:45:00,13.82,13.84,13.81,13.84,34000.0,11.3988,11.4153,11.3906,11.4153,34000.0
2010-06-24 13:50:00,13.84,13.88,13.84,13.87,76800.0,11.4153,11.4483,11.4153,11.4401,76800.0
2010-06-24 13:55:00,13.88,13.92,13.87,13.92,110000.0,11.4483,11.4813,11.4401,11.4813,110000.0
2010-06-24 14:00:00,13.91,13.92,13.87,13.88,21200.0,11.4731,11.4813,11.4401,11.4483,21200.0
2010-06-24 14:05:00,13.88,13.9,13.87,13.88,42000.0,11.4483,11.4648,11.4401,11.4483,42000.0
2010-06-24 14:10:00,13.88,13.88,13.87,13.88,40800.0,11.4483,11.4483,11.4401,11.4483,40800.0
2010-06-24 14:15:00,13.88,13.88,13.87,13.88,78000.0,11.4483,11.4483,11.4401,11.4483,78000.0
2010-06-24 14:20:00,13.88,13.88,13.86,13.86,53200.0,11.4483,11.4483,11.4318,11.4318,53200.0
2010-06-24 14:25:00,13.86,13.89,13.86,13.88,40800.0,11.4318,11.4566,11.4318,11.4483,40800.0
2010-06-24 14:30:00,13.88,13.88,13.85,13.85,62800.0,11.4483,11.4483,11.4236,11.4236,62800.0
2010-06-24 14:35:00,13.85,13.85,13.83,13.83,55600.0,11.4236,11.4236,11.4071,11.4071,55600.0
2010-06-24 14:40:00,13.83,13.84,13.82,13.83,27200.0,11.4071,11.4153,11.3988,11.4071,27200.0
2010-06-24 14:45:00,13.83,13.83,13.8,13.8,43200.0,11.4071,11.4071,11.3824,11.3824,43200.0
2010-06-24 14:50:00,13.81,13.82,13.8,13.81,56400.0,11.3906,11.3988,11.3824,11.3906,56400.0
2010-06-24 14:55:00,13.81,13.81,13.8,13.81,28400.0,11.3906,11.3906,11.3824,11.3906,28400.0
2010-06-24 15:00:00,13.81,13.83,13.81,13.81,48000.0,11.3906,11.4071,11.3906,11.3906,48000.0
2010-06-24 15:05:00,13.81,13.81,13.78,13.78,44800.0,11.3906,11.3906,11.3659,11.3659,44800.0
2010-06-24 15:10:00,13.78,13.79,13.73,13.74,132800.0,11.3659,11.3741,11.3246,11.3329,132800.0
2010-06-24 15:15:00,13.74,13.75,13.71,13.72,167200.0,11.3329,11.3411,11.3081,11.3164,167200.0
2010-06-24 15:20:00,13.72,13.75,13.71,13.74,63200.0,11.3164,11.3411,11.3081,11.3329,63200.0
2010-06-24 15:25:00,13.74,13.79,13.74,13.77,100400.0,11.3329,11.3741,11.3329,11.3576,100400.0
2010-06-24 15:30:00,13.77,13.78,13.76,13.78,80800.0,11.3576,11.3659,11.3494,11.3659,80800.0
2010-06-24 15:35:00,13.78,13.8,13.78,13.79,87600.0,11.3659,11.3824,11.3659,11.3741,87600.0
2010-06-24 15:40:00,13.79,13.8,13.77,13.79,86800.0,11.3741,11.3824,11.3576,11.3741,86800.0
2010-06-24 15:45:00,13.79,13.8,13.76,13.78,111600.0,11.3741,11.3824,11.3494,11.3659,111600.0
2010-06-24 15:50:00,13.78,13.78,13.76,13.77,118400.0,11.3659,11.3659,11.3494,11.3576,118400.0
2010-06-24 15:55:00,13.77,13.77,13.75,13.77,205600.0,11.3576,11.3576,11.3411,11.3576,205600.0
2010-06-25 09:30:00,13.79,13.82,13.69,13.69,61600.0,11.3741,11.3988,11.2916,11.2916,61600.0
2010-06-25 09:35:00,13.7,13.78,13.69,13.75,60000.0,11.2999,11.3659,11.2916,11.3411,60000.0
2010-06-25 09:40:00,13.74,13.79,13.74,13.76,26400.0,11.3329,11.3741,11.3329,11.3494,26400.0
2010-06-25 09:45:00,13.76,13.76,13.73,13.75,14800.0,11.3494,11.3494,11.3246,11.3411,14800.0
2010-06-25 09:50:00,13.75,13.75,13.7,13.71,42000.0,11.3411,11.3411,11.2999,11.3081,42000.0
2010-06-25 09:55:00,13.71,13.76,13.71,13.75,110000.0,11.3081,11.3494,11.3081,11.3411,110000.0
2010-06-25 10:00:00,13.75,13.81,13.75,13.8,43200.0,11.3411,11.3906,11.3411,11.3824,43200.0
2010-06-25 10:05:00,13.79,13.81,13.78,13.79,26000.0,11.3741,11.3906,11.3659,11.3741,26000.0
2010-06-25 10:10:00,13.79,13.8,13.76,13.78,26800.0,11.3741,11.3824,11.3494,11.3659,26800.0
2010-06-25 10:15:00,13.78,13.78,13.71,13.72,63600.0,11.3659,11.3659,11.3081,11.3164,63600.0
2010-06-25 10:20:00,13.72,13.72,13.67,13.68,64800.0,11.3164,11.3164,11.2751,11.2834,64800.0
2010-06-25 10:25:00,13.68,13.71,13.68,13.69,43600.0,11.2834,11.3081,11.2834,11.2916,43600.0
2010-06-25 10:30:00,13.7,13.7,13.66,13.68,56800.0,11.2999,11.2999,11.2669,11.2834,56800.0
2010-06-25 10:35:00,13.69,13.69,13.64,13.66,38400.0,11.2916,11.2916,11.2504,11.2669,38400.0
2010-06-25 10:40:00,13.67,13.72,13.67,13.72,34400.0,11.2751,11.3164,11.2751,11.3164,34400.0
2010-06-25 10:45:00,13.74,13.75,13.72,13.74,30000.0,11.3329,11.3411,11.3164,11.3329,30000.0
2010-06-25 10:50:00,13.74,13.74,13.66,13.67,60000.0,11.3329,11.3329,11.2669,11.2751,60000.0
2010-06-25 10:55:00,13.67,13.71,13.65,13.71,26400.0,11.2751,11.3081,11.2586,11.3081,26400.0
2010-06-25 11:00:00,13.71,13.71,13.69,13.69,27200.0,11.3081,11.3081,11.2916,11.2916,27200.0
2010-06-25 11:05:00,13.69,13.74,13.69,13.74,42400.0,11.2916,11.3329,11.2916,11.3329,42400.0
2010-06-25 11:10:00,13.74,13.74,13.71,13.74,20800.0,11.3329,11.3329,11.3081,11.3329,20800.0
2010-06-25 11:15:00,13.74,13.74,13.73,13.74,18400.0,11.3329,11.3329,11.3246,11.3329,18400.0
2010-06-25 11:20:00,13.74,13.74,13.69,13.72,34800.0,11.3329,11.3329,11.2916,11.3164,34800.0
2010-06-25 11:25:00,13.72,13.75,13.71,13.75,18800.0,11.3164,11.3411,11.3081,11.3411,18800.0
2010-06-25 11:30:00,13.75,13.76,13.74,13.74,69600.0,11.3411,11.3494,11.3329,11.3329,69600.0
2010-06-25 11:35:00,13.74,13.74,13.72,13.72,32400.0,11.3329,11.3329,11.3164,11.3164,32400.0
2010-06-25 11:40:00,13.72,13.75,13.72,13.72,25600.0,11.3164,11.3411,11.3164,11.3164,25600.0
2010-06-25 11:45:00,13.73,13.76,13.72,13.75,25600.0,11.3246,11.3494,11.3164,11.3411,25600.0
2010-06-25 11:50:00,13.75,13.76,13.74,13.75,35200.0,11.3411,11.3494,11.3329,11.3411,35200.0
2010-06-25 11:55:00,13.74,13.75,13.72,13.72,22400.0,11.3329,11.3411,11.3164,11.3164,22400.0
2010-06-25 12:00:00,13.72,13.73,13.71,13.72,20800.0,11.3164,11.3246,11.3081,11.3164,20800.0
2010-06-25 12:05:00,13.74,13.74,13.72,13.74,16800.0,11.3329,11.3329,11.3164,11.3329,16800.0
2010-06-25 12:10:00,13.74,13.74,13.72,13.72,18800.0,11.3329,11.3329,11.3164,11.3164,18800.0
2010-06-25 12:15:00,13.72,13.72,13.7,13.72,27200.0,11.3164,11.3164,11.2999,11.3164,27200.0
2010-06-25 12:20:00,13.72,13.74,13.72,13.74,28000.0,11.3164,11.3329,11.3164,11.3329,28000.0
2010-06-25 12:25:00,13.74,13.74,13.72,13.72,25600.0,11.3329,11.3329,11.3164,11.3164,25600.0
2010-06-25 12:30:00,13.72,13.75,13.72,13.73,41600.0,11.3164,11.3411,11.3164,11.3246,41600.0
2010-06-25 12:35:00,13.73,13.75,13.71,13.71,26800.0,11.3246,11.3411,11.3081,11.3081,26800.0
2010-06-25 12:40:00,13.71,13.72,13.7,13.7,23200.0,11.3081,11.3164,11.2999,11.2999,23200.0
2010-06-25 12:45:00,13.7,13.71,13.7,13.7,24400.0,11.2999,11.3081,11.2999,11.2999,24400.0
2010-06-25 12:50:00,13.7,13.7,13.66,13.67,30000.0,11.2999,11.2999,11.2669,11.2751,30000.0
2010-06-25 12:55:00,13.67,13.69,13.67,13.69,30000.0,11.2751,11.2916,11.2751,11.2916,30000.0
2010-06-25 13:00:00,13.69,13.71,13.68,13.71,25200.0,11.2916,11.3081,11.2834,11.3081,25200.0
2010-06-25 13:05:00,13.71,13.72,13.7,13.72,23600.0,11.3081,11.3164,11.2999,11.3164,23600.0
2010-06-25 13:10:00,13.73,13.75,13.72,13.72,53200.0,11.3246,11.3411,11.3164,11.3164,53200.0
2010-06-25 13:15:00,13.73,13.75,13.72,13.75,26000.0,11.3246,11.3411,11.3164,11.3411,26000.0
2010-06-25 13:20:00,13.75,13.75,13.72,13.72,23600.0,11.3411,11.3411,11.3164,11.3164,23600.0
2010-06-25 13:25:00,13.72,13.76,13.72,13.76,34000.0,11.3164,11.3494,11.3164,11.3494,34000.0
2010-06-25 13:30:00,13.77,13.81,13.76,13.81,50800.0,11.3576,11.3906,11.3494,11.3906,50800.0
2010-06-25 13:35:00,13.81,13.84,13.78,13.78,59600.0,11.3906,11.4153,11.3659,11.3659,59600.0
2010-06-25 13:40:00,13.78,13.79,13.78,13.79,28000.0,11.3659,11.3741,11.3659,11.3741,28000.0
2010-06-25 13:45:00,13.79,13.79,13.78,13.79,34000.0,11.3741,11.3741,11.3659,11.3741,34000.0
2010-06-25 13:50:00,13.79,13.79,13.76,13.77,22400.0,11.3741,11.3741,11.3494,11.3576,22400.0
2010-06-25 13:55:00,13.77,13.79,13.76,13.78,28000.0,11.3576,11.3741,11.3494,11.3659,28000.0
2010-06-25 14:00:00,13.79,13.79,13.77,13.78,26000.0,11.3741,11.3741,11.3576,11.3659,26000.0
2010-06-25 14:05:00,13.79,13.79,13.74,13.76,36400.0,11.3741,11.3741,11.3329,11.3494,36400.0
2010-06-25 14:10:00,13.76,13.77,13.76,13.76,94400.0,11.3494,11.3576,11.3494,11.3494,94400.0
2010-06-25 14:15:00,13.76,13.78,13.75,13.78,45600.0,11.3494,11.3659,11.3411,11.3659,45600.0
2010-06-25 14:20:00,13.78,13.78,13.74,13.74,162000.0,11.3659,11.3659,11.3329,11.3329,162000.0
2010-06-25 14:25:00,13.74,13.75,13.73,13.75,49200.0,11.3329,11.3411,11.3246,11.3411,49200.0
2010-06-25 14:30:00,13.75,13.75,13.72,13.74,46000.0,11.3411,11.3411,11.3164,11.3329,46000.0
2010-06-25 14:35:00,13.74,13.74,13.73,13.73,47200.0,11.3329,11.3329,11.3246,11.3246,47200.0
2010-06-25 14:40:00,13.73,13.76,13.73,13.76,28000.0,11.3246,11.3494,11.3246,11.3494,28000.0
2010-06-25 14:45:00,13.76,13.76,13.74,13.75,85200.0,11.3494,11.3494,11.3329,11.3411,85200.0
2010-06-25 14:50:00,13.75,13.76,13.74,13.76,30800.0,11.3411,11.3494,11.3329,11.3494,30800.0
2010-06-25 14:55:00,13.76,13.77,13.74,13.76,66400.0,11.3494,11.3576,11.3329,11.3494,66400.0
2010-06-25 15:00:00,13.76,13.76,13.71,13.72,75200.0,11.3494,11.3494,11.3081,11.3164,75200.0
2010-06-25 15:05:00,13.72,13.72,13.71,13.72,40800.0,11.3164,11.3164,11.3081,11.3164,40800.0
2010-06-25 15:10:00,13.72,13.72,13.7,13.71,49600.0,11.3164,11.3164,11.2999,11.3081,49600.0
2010-06-25 15:15:00,13.71,13.71,13.66,13.67,84800.0,11.3081,11.3081,11.2669,11.2751,84800.0
2010-06-25 15:20:00,13.67,13.69,13.67,13.68,65600.0,11.2751,11.2916,11.2751,11.2834,65600.0
2010-06-25 15:25:00,13.68,13.69,13.67,13.68,65200.0,11.2834,11.2916,11.2751,11.2834,65200.0
2010-06-25 15:30:00,13.68,13.74,13.68,13.74,104000.0,11.2834,11.3329,11.2834,11.3329,104000.0
2010-06-25 15:35:00,13.74,13.74,13.72,13.73,96000.0,11.3329,11.3329,11.3164,11.3246,96000.0
2010-06-25 15:40:00,13.73,13.73,13.66,13.68,142000.0,11.3246,11.3246,11.2669,11.2834,142000.0
2010-06-25 15:45:00,13.68,13.68,13.63,13.65,224000.0,11.2834,11.2834,11.2421,11.2586,224000.0
2010-06-25 15:50:00,13.65,13.65,13.6,13.61,523200.0,11.2586,11.2586,11.2174,11.2256,523200.0
2010-06-25 15:55:00,13.61,13.66,13.6,13.64,576800.0,11.2256,11.2669,11.2174,11.2504,576800.0
2010-06-28 09:30:00,13.65,13.65,13.54,13.54,99200.0,11.2586,11.2586,11.1679,11.1679,99200.0
2010-06-28 09:35:00,13.54,13.65,13.54,13.61,66800.0,11.1679,11.2586,11.1679,11.2256,66800.0
2010-06-28 09:40:00,13.61,13.63,13.55,13.57,94800.0,11.2256,11.2421,11.1761,11.1926,94800.0
2010-06-28 09:45:00,13.57,13.58,13.54,13.55,78000.0,11.1926,11.2009,11.1679,11.1761,78000.0
2010-06-28 09:50:00,13.56,13.6,13.55,13.58,64400.0,11.1844,11.2174,11.1761,11.2009,64400.0
2010-06-28 09:55:00,13.58,13.61,13.54,13.61,52800.0,11.2009,11.2256,11.1679,11.2256,52800.0
2010-06-28 10:00:00,13.61,13.61,13.58,13.6,55200.0,11.2256,11.2256,11.2009,11.2174,55200.0
2010-06-28 10:05:00,13.61,13.62,13.54,13.54,54400.0,11.2256,11.2339,11.1679,11.1679,54400.0
2010-06-28 10:10:00,13.54,13.56,13.51,13.54,63200.0,11.1679,11.1844,11.1432,11.1679,63200.0
2010-06-28 10:15:00,13.54,13.55,13.51,13.52,46000.0,11.1679,11.1761,11.1432,11.1514,46000.0
2010-06-28 10:20:00,13.52,13.6,13.52,13.59,128000.0,11.1514,11.2174,11.1514,11.2091,128000.0
2010-06-28 10:25:00,13.59,13.62,13.59,13.61,46800.0,11.2091,11.2339,11.2091,11.2256,46800.0
2010-06-28 10:30:00,13.61,13.62,13.58,13.58,42400.0,11.2256,11.2339,11.2009,11.2009,42400.0
2010-06-28 10:35:00,13.58,13.61,13.57,13.59,39600.0,11.2009,11.2256,11.1926,11.2091,39600.0
2010-06-28 10:40:00,13.6,13.64,13.6,13.63,41600.0,11.2174,11.2504,11.2174,11.2421,41600.0
2010-06-28 10:45:00,13.62,13.67,13.61,13.65,34400.0,11.2339,11.2751,11.2256,11.2586,34400.0
2010-06-28 10:50:00,13.65,13.71,13.65,13.71,53600.0,11.2586,11.3081,11.2586,11.3081,53600.0
2010-06-28 10:55:00,13.71,13.71,13.69,13.7,21200.0,11.3081,11.3081,11.2916,11.2999,21200.0
2010-06-28 11:00:00,13.71,13.72,13.7,13.72,51200.0,11.3081,11.3164,11.2999,11.3164,51200.0
2010-06-28 11:05:00,13.72,13.74,13.71,13.74,46800.0,11.3164,11.3329,11.3081,11.3329,46800.0
2010-06-28 11:10:00,13.74,13.74,13.71,13.71,55200.0,11.3329,11.3329,11.3081,11.3081,55200.0
2010-06-28 11:15:00,13.71,13.72,13.7,13.7,32800.0,11.3081,11.3164,11.2999,11.2999,32800.0
2010-06-28 11:20:00,13.7,13.71,13.7,13.71,25200.0,11.2999,11.3081,11.2999,11.3081,25200.0
2010-06-28 11:25:00,13.71,13.74,13.71,13.73,28800.0,11.3081,11.3329,11.3081,11.3246,28800.0
2010-06-28 11:30:00,13.73,13.74,13.71,13.72,28000.0,11.3246,11.3329,11.3081,11.3164,28000.0
2010-06-28 11:35:00,13.72,13.75,13.72,13.73,15600.0,11.3164,11.3411,11.3164,11.3246,15600.0
2010-06-28 11:40:00,13.72,13.76,13.72,13.72,32800.0,11.3164,11.3494,11.3164,11.3164,32800.0
2010-06-28 11:45:00,13.72,13.73,13.7,13.71,44400.0,11.3164,11.3246,11.2999,11.3081,44400.0
2010-06-28 11:50:00,13.71,13.73,13.7,13.7,50400.0,11.3081,11.3246,11.2999,11.2999,50400.0
2010-06-28 11:55:00,13.7,13.71,13.68,13.68,42400.0,11.2999,11.3081,11.2834,11.2834,42400.0
2010-06-28 12:00:00,13.69,13.69,13.65,13.66,86400.0,11.2916,11.2916,11.2586,11.2669,86400.0
2010-06-28 12:05:00,13.66,13.68,13.65,13.68,46000.0,11.2669,11.2834,11.2586,11.2834,46000.0
2010-06-28 12:10:00,13.69,13.7,13.67,13.68,41600.0,11.2916,11.2999,11.2751,11.2834,41600.0
2010-06-28 12:15:00,13.68,13.69,13.67,13.69,67600.0,11.2834,11.2916,11.2751,11.2916,67600.0
2010-06-28 12:20:00,13.69,13.69,13.67,13.69,45600.0,11.2916,11.2916,11.2751,11.2916,45600.0
2010-06-28 12:25:00,13.69,13.72,13.69,13.71,39600.0,11.2916,11.3164,11.2916,11.3081,39600.0
2010-06-28 12:30:00,13.7,13.71,13.69,13.69,24000.0,11.2999,11.3081,11.2916,11.2916,24000.0
2010-06-28 12:35:00,13.69,13.71,13.67,13.67,38800.0,11.2916,11.3081,11.2751,11.2751,38800.0
2010-06-28 12:40:00,13.67,13.69,13.65,13.69,32400.0,11.2751,11.2916,11.2586,11.2916,32400.0
2010-06-28 12:45:00,13.69,13.72,13.67,13.72,71600.0,11.2916,11.3164,11.2751,11.3164,71600.0
2010-06-28 12:50:00,13.72,13.72,13.69,13.72,34800.0,11.3164,11.3164,11.2916,11.3164,34800.0
2010-06-28 12:55:00,13.72,13.72,13.7,13.71,15600.0,11.3164,11.3164,11.2999,11.3081,15600.0
2010-06-28 13:00:00,13.71,13.72,13.7,13.71,88400.0,11.3081,11.3164,11.2999,11.3081,88400.0
2010-06-28 13:05:00,13.71,13.72,13.69,13.7,33200.0,11.3081,11.3164,11.2916,11.2999,33200.0
2010-06-28 13:10:00,13.7,13.7,13.68,13.7,46400.0,11.2999,11.2999,11.2834,11.2999,46400.0
2010-06-28 13:15:00,13.7,13.71,13.7,13.71,60800.0,11.2999,11.3081,11.2999,11.3081,60800.0
2010-06-28 13:20:00,13.71,13.72,13.71,13.71,49600.0,11.3081,11.3164,11.3081,11.3081,49600.0
2010-06-28 13:25:00,13.71,13.73,13.71,13.73,22000.0,11.3081,11.3246,11.3081,11.3246,22000.0
2010-06-28 13:30:00,13.72,13.72,13.7,13.71,46000.0,11.3164,11.3164,11.2999,11.3081,46000.0
2010-06-28 13:35:00,13.71,13.72,13.7,13.71,29600.0,11.3081,11.3164,11.2999,11.3081,29600.0
2010-06-28 13:40:00,13.71,13.72,13.71,13.72,18400.0,11.3081,11.3164,11.3081,11.3164,18400.0
2010-06-28 13:45:00,13.72,13.73,13.71,13.73,26800.0,11.3164,11.3246,11.3081,11.3246,26800.0
2010-06-28 13:50:00,13.73,13.74,13.73,13.73,15200.0,11.3246,11.3329,11.3246,11.3246,15200.0
2010-06-28 13:55:00,13.73,13.76,13.72,13.75,42000.0,11.3246,11.3494,11.3164,11.3411,42000.0
2010-06-28 14:00:00,13.75,13.75,13.72,13.75,116000.0,11.3411,11.3411,11.3164,11.3411,116000.0
2010-06-28 14:05:00,13.75,13.76,13.74,13.74,84400.0,11.3411,11.3494,11.3329,11.3329,84400.0
2010-06-28 14:10:00,13.74,13.76,13.74,13.76,78000.0,11.3329,11.3494,11.3329,11.3494,78000.0
2010-06-28 14:15:00,13.76,13.77,13.74,13.76,120400.0,11.3494,11.3576,11.3329,11.3494,120400.0
2010-06-28 14:20:00,13.76,13.77,13.76,13.76,86400.0,11.3494,11.3576,11.3494,11.3494,86400.0
2010-06-28 14:25:00,13.76,13.77,13.74,13.74,132400.0,11.3494,11.3576,11.3329,11.3329,132400.0
2010-06-28 14:30:00,13.74,13.75,13.73,13.74,90000.0,11.3329,11.3411,11.3246,11.3329,90000.0
2010-06-28 14:35:00,13.74,13.76,13.74,13.75,73200.0,11.3329,11.3494,11.3329,11.3411,73200.0
2010-06-28 14:40:00,13.76,13.77,13.75,13.77,94000.0,11.3494,11.3576,11.3411,11.3576,94000.0
2010-06-28 14:45:00,13.77,13.77,13.74,13.74,90800.0,11.3576,11.3576,11.3329,11.3329,90800.0
2010-06-28 14:50:00,13.74,13.74,13.71,13.72,103600.0,11.3329,11.3329,11.3081,11.3164,103600.0
2010-06-28 14:55:00,13.72,13.76,13.72,13.76,166800.0,11.3164,11.3494,11.3164,11.3494,166800.0
2010-06-28 15:00:00,13.76,13.77,13.74,13.75,84000.0,11.3494,11.3576,11.3329,11.3411,84000.0
2010-06-28 15:05:00,13.75,13.77,13.74,13.74,80000.0,11.3411,11.3576,11.3329,11.3329,80000.0
2010-06-28 15:10:00,13.75,13.76,13.72,13.73,82800.0,11.3411,11.3494,11.3164,11.3246,82800.0
2010-06-28 15:15:00,13.73,13.74,13.72,13.74,41200.0,11.3246,11.3329,11.3164,11.3329,41200.0
2010-06-28 15:20:00,13.74,13.74,13.72,13.73,40800.0,11.3329,11.3329,11.3164,11.3246,40800.0
2010-06-28 15:25:00,13.73,13.73,13.71,13.71,48800.0,11.3246,11.3246,11.3081,11.3081,48800.0
2010-06-28 15:30:00,13.71,13.73,13.7,13.71,63600.0,11.3081,11.3246,11.2999,11.3081,63600.0
2010-06-28 15:35:00,13.71,13.72,13.71,13.72,69600.0,11.3081,11.3164,11.3081,11.3164,69600.0
2010-06-28 15:40:00,13.72,13.76,13.72,13.76,55600.0,11.3164,11.3494,11.3164,11.3494,55600.0
2010-06-28 15:45:00,13.76,13.76,13.73,13.74,118800.0,11.3494,11.3494,11.3246,11.3329,118800.0
2010-06-28 15:50:00,13.74,13.74,13.67,13.68,293600.0,11.3329,11.3329,11.2751,11.2834,293600.0
2010-06-28 15:55:00,13.68,13.69,13.66,13.67,249600.0,11.2834,11.2916,11.2669,11.2751,249600.0
2010-06-29 09:30:00,13.55,13.59,13.51,13.53,81200.0,11.1761,11.2091,11.1432,11.1597,81200.0
2010-06-29 09:35:00,13.53,13.54,13.48,13.52,104400.0,11.1597,11.1679,11.1184,11.1514,104400.0
2010-06-29 09:40:00,13.52,13.52,13.45,13.47,75600.0,11.1514,11.1514,11.0937,11.1102,75600.0
2010-06-29 09:45:00,13.47,13.49,13.43,13.44,141600.0,11.1102,11.1267,11.0772,11.0854,141600.0
2010-06-29 09:50:00,13.44,13.44,13.41,13.42,43600.0,11.0854,11.0854,11.0607,11.0689,43600.0
2010-06-29 09:55:00,13.42,13.45,13.41,13.45,46000.0,11.0689,11.0937,11.0607,11.0937,46000.0
2010-06-29 10:00:00,13.45,13.45,13.33,13.33,374800.0,11.0937,11.0937,10.9947,10.9947,374800.0
2010-06-29 10:05:00,13.33,13.36,13.3,13.35,172000.0,10.9947,11.0194,10.9699,11.0112,172000.0
2010-06-29 10:10:00,13.35,13.38,13.33,13.35,102800.0,11.0112,11.0359,10.9947,11.0112,102800.0
2010-06-29 10:15:00,13.36,13.36,13.32,13.33,84000.0,11.0194,11.0194,10.9864,10.9947,84000.0
2010-06-29 10:20:00,13.33,13.35,13.31,13.34,98000.0,10.9947,11.0112,10.9782,11.0029,98000.0
2010-06-29 10:25:00,13.34,13.36,13.32,13.33,138400.0,11.0029,11.0194,10.9864,10.9947,138400.0
2010-06-29 10:30:00,13.33,13.37,13.32,13.37,128400.0,10.9947,11.0277,10.9864,11.0277,128400.0
2010-06-29 10:35:00,13.38,13.4,13.37,13.39,68400.0,11.0359,11.0524,11.0277,11.0442,68400.0
2010-06-29 10:40:00,13.39,13.43,13.38,13.4,131200.0,11.0442,11.0772,11.0359,11.0524,131200.0
2010-06-29 10:45:00,13.39,13.39,13.34,13.39,78000.0,11.0442,11.0442,11.0029,11.0442,78000.0
2010-06-29 10:50:00,13.4,13.42,13.38,13.4,30000.0,11.0524,11.0689,11.0359,11.0524,30000.0
2010-06-29 10:55:00,13.4,13.44,13.4,13.44,96800.0,11.0524,11.0854,11.0524,11.0854,96800.0
2010-06-29 11:00:00,13.44,13.44,13.38,13.39,63200.0,11.0854,11.0854,11.0359,11.0442,63200.0
2010-06-29 11:05:00,13.39,13.41,13.36,13.4,119200.0,11.0442,11.0607,11.0194,11.0524,119200.0
2010-06-29 11:10:00,13.41,13.46,13.41,13.42,94400.0,11.0607,11.1019,11.0607,11.0689,94400.0
2010-06-29 11:15:00,13.43,13.43,13.4,13.4,64400.0,11.0772,11.0772,11.0524,11.0524,64400.0
2010-06-29 11:20:00,13.39,13.44,13.39,13.43,30400.0,11.0442,11.0854,11.0442,11.0772,30400.0
2010-06-29 11:25:00,13.43,13.43,13.4,13.4,34400.0,11.0772,11.0772,11.0524,11.0524,34400.0
2010-06-29 11:30:00,13.41,13.43,13.4,13.4,59200.0,11.0607,11.0772,11.0524,11.0524,59200.0
2010-06-29 11:35:00,13.4,13.4,13.38,13.38,62400.0,11.0524,11.0524,11.0359,11.0359,62400.0
2010-06-29 11:40:00,13.38,13.38,13.35,13.36,72400.0,11.0359,11.0359,11.0112,11.0194,72400.0
2010-06-29 11:45:00,13.36,13.43,13.36,13.42,54800.0,11.0194,11.0772,11.0194,11.0689,54800.0
2010-06-29 11:50:00,13.42,13.44,13.38,13.38,47200.0,11.0689,11.0854,11.0359,11.0359,47200.0
2010-06-29 11:55:00,13.39,13.4,13.38,13.38,23200.0,11.0442,11.0524,11.0359,11.0359,23200.0
2010-06-29 12:00:00,13.38,13.38,13.34,13.35,28000.0,11.0359,11.0359,11.0029,11.0112,28000.0
2010-06-29 12:05:00,13.35,13.38,13.35,13.38,28000.0,11.0112,11.0359,11.0112,11.0359,28000.0
2010-06-29 12:10:00,13.38,13.38,13.36,13.37,19200.0,11.0359,11.0359,11.0194,11.0277,19200.0
2010-06-29 12:15:00,13.38,13.39,13.35,13.37,37200.0,11.0359,11.0442,11.0112,11.0277,37200.0
2010-06-29 12:20:00,13.37,13.42,13.37,13.42,36400.0,11.0277,11.0689,11.0277,11.0689,36400.0
2010-06-29 12:25:00,13.43,13.43,13.36,13.38,89600.0,11.0772,11.0772,11.0194,11.0359,89600.0
2010-06-29 12:30:00,13.37,13.37,13.35,13.36,20800.0,11.0277,11.0277,11.0112,11.0194,20800.0
2010-06-29 12:35:00,13.36,13.38,13.35,13.35,25200.0,11.0194,11.0359,11.0112,11.0112,25200.0
2010-06-29 12:40:00,13.35,13.38,13.35,13.36,20800.0,11.0112,11.0359,11.0112,11.0194,20800.0
2010-06-29 12:45:00,13.36,13.37,13.35,13.37,12400.0,11.0194,11.0277,11.0112,11.0277,12400.0
2010-06-29 12:50:00,13.38,13.39,13.37,13.38,66800.0,11.0359,11.0442,11.0277,11.0359,66800.0
2010-06-29 12:55:00,13.38,13.38,13.37,13.37,22000.0,11.0359,11.0359,11.0277,11.0277,22000.0
2010-06-29 13:00:00,13.37,13.39,13.37,13.39,20000.0,11.0277,11.0442,11.0277,11.0442,20000.0
2010-06-29 13:05:00,13.39,13.4,13.36,13.37,38800.0,11.0442,11.0524,11.0194,11.0277,38800.0
2010-06-29 13:10:00,13.39,13.39,13.37,13.38,117200.0,11.0442,11.0442,11.0277,11.0359,117200.0
2010-06-29 13:15:00,13.38,13.39,13.38,13.38,22800.0,11.0359,11.0442,11.0359,11.0359,22800.0
2010-06-29 13:20:00,13.38,13.39,13.38,13.38,17200.0,11.0359,11.0442,11.0359,11.0359,17200.0
2010-06-29 13:25:00,13.38,13.38,13.36,13.38,22000.0,11.0359,11.0359,11.0194,11.0359,22000.0
2010-06-29 13:30:00,13.38,13.38,13.34,13.34,43600.0,11.0359,11.0359,11.0029,11.0029,43600.0
2010-06-29 13:35:00,13.34,13.36,13.33,13.34,45600.0,11.0029,11.0194,10.9947,11.0029,45600.0
2010-06-29 13:40:00,13.34,13.39,13.34,13.39,29600.0,11.0029,11.0442,11.0029,11.0442,29600.0
2010-06-29 13:45:00,13.39,13.41,13.39,13.4,22000.0,11.0442,11.0607,11.0442,11.0524,22000.0
2010-06-29 13:50:00,13.4,13.4,13.36,13.36,46000.0,11.0524,11.0524,11.0194,11.0194,46000.0
2010-06-29 13:55:00,13.36,13.4,13.36,13.4,28400.0,11.0194,11.0524,11.0194,11.0524,28400.0
2010-06-29 14:00:00,13.4,13.41,13.4,13.4,38800.0,11.0524,11.0607,11.0524,11.0524,38800.0
2010-06-29 14:05:00,13.4,13.47,13.4,13.46,182400.0,11.0524,11.1102,11.0524,11.1019,182400.0
2010-06-29 14:10:00,13.46,13.47,13.45,13.46,37200.0,11.1019,11.1102,11.0937,11.1019,37200.0
2010-06-29 14:15:00,13.46,13.46,13.44,13.45,23600.0,11.1019,11.1019,11.0854,11.0937,23600.0
2010-06-29 14:20:00,13.45,13.47,13.43,13.47,26000.0,11.0937,11.1102,11.0772,11.1102,26000.0
2010-06-29 14:25:00,13.47,13.49,13.46,13.46,124000.0,11.1102,11.1267,11.1019,11.1019,124000.0
2010-06-29 14:30:00,13.46,13.46,13.43,13.43,46400.0,11.1019,11.1019,11.0772,11.0772,46400.0
2010-06-29 14:35:00,13.42,13.44,13.42,13.42,28000.0,11.0689,11.0854,11.0689,11.0689,28000.0
2010-06-29 14:40:00,13.42,13.42,13.4,13.42,31200.0,11.0689,11.0689,11.0524,11.0689,31200.0
2010-06-29 14:45:00,13.42,13.43,13.4,13.4,34800.0,11.0689,11.0772,11.0524,11.0524,34800.0
2010-06-29 14:50:00,13.4,13.44,13.39,13.43,41600.0,11.0524,11.0854,11.0442,11.0772,41600.0
2010-06-29 14:55:00,13.43,13.43,13.4,13.4,65200.0,11.0772,11.0772,11.0524,11.0524,65200.0
2010-06-29 15:00:00,13.4,13.43,13.39,13.42,48800.0,11.0524,11.0772,11.0442,11.0689,48800.0
2010-06-29 15:05:00,13.42,13.46,13.42,13.42,92800.0,11.0689,11.1019,11.0689,11.0689,92800.0
2010-06-29 15:10:00,13.42,13.43,13.39,13.39,53200.0,11.0689,11.0772,11.0442,11.0442,53200.0
2010-06-29 15:15:00,13.4,13.42,13.36,13.36,38800.0,11.0524,11.0689,11.0194,11.0194,38800.0
2010-06-29 15:20:00,13.36,13.37,13.31,13.35,105600.0,11.0194,11.0277,10.9782,11.0112,105600.0
2010-06-29 15:25:00,13.35,13.35,13.31,13.33,64800.0,11.0112,11.0112,10.9782,10.9947,64800.0
2010-06-29 15:30:00,13.33,13.37,13.31,13.36,130000.0,10.9947,11.0277,10.9782,11.0194,130000.0
2010-06-29 15:35:00,13.36,13.39,13.35,13.36,108800.0,11.0194,11.0442,11.0112,11.0194,108800.0
2010-06-29 15:40:00,13.37,13.37,13.33,13.33,104000.0,11.0277,11.0277,10.9947,10.9947,104000.0
2010-06-29 15:45:00,13.33,13.33,13.28,13.31,299600.0,10.9947,10.9947,10.9535,10.9782,299600.0
2010-06-29 15:50:00,13.31,13.39,13.27,13.38,298000.0,10.9782,11.0442,10.9452,11.0359,298000.0
2010-06-29 15:55:00,13.38,13.4,13.34,13.34,412000.0,11.0359,11.0524,11.0029,11.0029,412000.0
2010-06-30 09:30:00,13.3,13.49,13.3,13.48,319600.0,10.9699,11.1267,10.9699,11.1184,319600.0
2010-06-30 09:35:00,13.48,13.52,13.47,13.52,124000.0,11.1184,11.1514,11.1102,11.1514,124000.0
2010-06-30 09:40:00,13.52,13.6,13.52,13.57,143600.0,11.1514,11.2174,11.1514,11.1926,143600.0
2010-06-30 09:45:00,13.58,13.62,13.56,13.58,168800.0,11.2009,11.2339,11.1844,11.2009,168800.0
2010-06-30 09:50:00,13.57,13.63,13.56,13.62,104800.0,11.1926,11.2421,11.1844,11.2339,104800.0
2010-06-30 09:55:00,13.62,13.62,13.51,13.52,80000.0,11.2339,11.2339,11.1432,11.1514,80000.0
2010-06-30 10:00:00,13.52,13.56,13.51,13.54,145600.0,11.1514,11.1844,11.1432,11.1679,145600.0
2010-06-30 10:05:00,13.54,13.56,13.52,13.53,49600.0,11.1679,11.1844,11.1514,11.1597,49600.0
2010-06-30 10:10:00,13.53,13.57,13.53,13.57,71200.0,11.1597,11.1926,11.1597,11.1926,71200.0
2010-06-30 10:15:00,13.57,13.59,13.57,13.57,130000.0,11.1926,11.2091,11.1926,11.1926,130000.0
2010-06-30 10:20:00,13.57,13.57,13.52,13.53,93600.0,11.1926,11.1926,11.1514,11.1597,93600.0
2010-06-30 10:25:00,13.54,13.56,13.51,13.53,122000.0,11.1679,11.1844,11.1432,11.1597,122000.0
2010-06-30 10:30:00,13.53,13.57,13.53,13.55,79600.0,11.1597,11.1926,11.1597,11.1761,79600.0
2010-06-30 10:35:00,13.55,13.61,13.55,13.57,94400.0,11.1761,11.2256,11.1761,11.1926,94400.0
2010-06-30 10:40:00,13.58,13.59,13.49,13.51,132400.0,11.2009,11.2091,11.1267,11.1432,132400.0
2010-06-30 10:45:00,13.51,13.53,13.49,13.49,103600.0,11.1432,11.1597,11.1267,11.1267,103600.0
2010-06-30 10:50:00,13.49,13.51,13.47,13.51,72400.0,11.1267,11.1432,11.1102,11.1432,72400.0
2010-06-30 10:55:00,13.5,13.51,13.47,13.47,77600.0,11.1349,11.1432,11.1102,11.1102,77600.0
2010-06-30 11:00:00,13.47,13.51,13.45,13.5,91600.0,11.1102,11.1432,11.0937,11.1349,91600.0
2010-06-30 11:05:00,13.49,13.5,13.48,13.49,42000.0,11.1267,11.1349,11.1184,11.1267,42000.0
2010-06-30 11:10:00,13.49,13.53,13.49,13.51,56400.0,11.1267,11.1597,11.1267,11.1432,56400.0
2010-06-30 11:15:00,13.51,13.53,13.51,13.52,70000.0,11.1432,11.1597,11.1432,11.1514,70000.0
2010-06-30 11:20:00,13.52,13.55,13.51,13.55,76400.0,11.1514,11.1761,11.1432,11.1761,76400.0
2010-06-30 11:25:00,13.55,13.55,13.53,13.54,53200.0,11.1761,11.1761,11.1597,11.1679,53200.0
2010-06-30 11:30:00,13.54,13.58,13.54,13.57,65600.0,11.1679,11.2009,11.1679,11.1926,65600.0
2010-06-30 11:35:00,13.57,13.59,13.57,13.58,64400.0,11.1926,11.2091,11.1926,11.2009,64400.0
2010-06-30 11:40:00,13.58,13.61,13.58,13.6,240000.0,11.2009,11.2256,11.2009,11.2174,240000.0
2010-06-30 11:45:00,13.61,13.61,13.6,13.61,76800.0,11.2256,11.2256,11.2174,11.2256,76800.0
2010-06-30 11:50:00,13.61,13.61,13.59,13.6,124000.0,11.2256,11.2256,11.2091,11.2174,124000.0
2010-06-30 11:55:00,13.6,13.61,13.58,13.59,66000.0,11.2174,11.2256,11.2009,11.2091,66000.0
2010-06-30 12:00:00,13.59,13.59,13.57,13.58,66800.0,11.2091,11.2091,11.1926,11.2009,66800.0
2010-06-30 12:05:00,13.58,13.58,13.56,13.57,25200.0,11.2009,11.2009,11.1844,11.1926,25200.0
2010-06-30 12:10:00,13.57,13.59,13.57,13.58,38800.0,11.1926,11.2091,11.1926,11.2009,38800.0
2010-06-30 12:15:00,13.59,13.59,13.57,13.57,14800.0,11.2091,11.2091,11.1926,11.1926,14800.0
2010-06-30 12:20:00,13.57,13.57,13.55,13.56,35600.0,11.1926,11.1926,11.1761,11.1844,35600.0
2010-06-30 12:25:00,13.56,13.57,13.55,13.55,31600.0,11.1844,11.1926,11.1761,11.1761,31600.0
2010-06-30 12:30:00,13.55,13.56,13.53,13.56,28800.0,11.1761,11.1844,11.1597,11.1844,28800.0
2010-06-30 12:35:00,13.56,13.56,13.55,13.55,21200.0,11.1844,11.1844,11.1761,11.1761,21200.0
2010-06-30 12:40:00,13.54,13.56,13.53,13.55,121200.0,11.1679,11.1844,11.1597,11.1761,121200.0
2010-06-30 12:45:00,13.55,13.55,13.53,13.54,40800.0,11.1761,11.1761,11.1597,11.1679,40800.0
2010-06-30 12:50:00,13.54,13.54,13.53,13.54,30400.0,11.1679,11.1679,11.1597,11.1679,30400.0
2010-06-30 12:55:00,13.54,13.54,13.53,13.54,22000.0,11.1679,11.1679,11.1597,11.1679,22000.0
2010-06-30 13:00:00,13.54,13.55,13.52,13.55,57600.0,11.1679,11.1761,11.1514,11.1761,57600.0
2010-06-30 13:05:00,13.54,13.55,13.52,13.53,52800.0,11.1679,11.1761,11.1514,11.1597,52800.0
2010-06-30 13:10:00,13.53,13.56,13.53,13.56,18000.0,11.1597,11.1844,11.1597,11.1844,18000.0
2010-06-30 13:15:00,13.55,13.55,13.53,13.53,18400.0,11.1761,11.1761,11.1597,11.1597,18400.0
2010-06-30 13:20:00,13.53,13.56,13.53,13.56,34400.0,11.1597,11.1844,11.1597,11.1844,34400.0
2010-06-30 13:25:00,13.56,13.57,13.56,13.56,41200.0,11.1844,11.1926,11.1844,11.1844,41200.0
2010-06-30 13:30:00,13.56,13.56,13.53,13.54,56400.0,11.1844,11.1844,11.1597,11.1679,56400.0
2010-06-30 13:35:00,13.54,13.55,13.53,13.53,34400.0,11.1679,11.1761,11.1597,11.1597,34400.0
2010-06-30 13:40:00,13.53,13.54,13.53,13.53,25600.0,11.1597,11.1679,11.1597,11.1597,25600.0
2010-06-30 13:45:00,13.53,13.56,13.53,13.55,28000.0,11.1597,11.1844,11.1597,11.1761,28000.0
2010-06-30 13:50:00,13.55,13.56,13.54,13.55,36000.0,11.1761,11.1844,11.1679,11.1761,36000.0
2010-06-30 13:55:00,13.56,13.56,13.54,13.55,66000.0,11.1844,11.1844,11.1679,11.1761,66000.0
2010-06-30 14:00:00,13.54,13.56,13.54,13.55,68800.0,11.1679,11.1844,11.1679,11.1761,68800.0
2010-06-30 14:05:00,13.55,13.55,13.52,13.52,57200.0,11.1761,11.1761,11.1514,11.1514,57200.0
2010-06-30 14:10:00,13.52,13.53,13.49,13.5,44800.0,11.1514,11.1597,11.1267,11.1349,44800.0
2010-06-30 14:15:00,13.5,13.51,13.49,13.5,36400.0,11.1349,11.1432,11.1267,11.1349,36400.0
2010-06-30 14:20:00,13.5,13.5,13.45,13.46,67600.0,11.1349,11.1349,11.0937,11.1019,67600.0
2010-06-30 14:25:00,13.46,13.48,13.45,13.47,56000.0,11.1019,11.1184,11.0937,11.1102,56000.0
2010-06-30 14:30:00,13.47,13.5,13.46,13.49,52400.0,11.1102,11.1349,11.1019,11.1267,52400.0
2010-06-30 14:35:00,13.49,13.5,13.49,13.49,46000.0,11.1267,11.1349,11.1267,11.1267,46000.0
2010-06-30 14:40:00,13.49,13.49,13.45,13.46,92400.0,11.1267,11.1267,11.0937,11.1019,92400.0
2010-06-30 14:45:00,13.46,13.48,13.45,13.48,122800.0,11.1019,11.1184,11.0937,11.1184,122800.0
2010-06-30 14:50:00,13.48,13.52,13.48,13.52,90000.0,11.1184,11.1514,11.1184,11.1514,90000.0
2010-06-30 14:55:00,13.52,13.53,13.5,13.5,70800.0,11.1514,11.1597,11.1349,11.1349,70800.0
2010-06-30 15:00:00,13.5,13.52,13.5,13.51,172800.0,11.1349,11.1514,11.1349,11.1432,172800.0
2010-06-30 15:05:00,13.52,13.52,13.5,13.5,40800.0,11.1514,11.1514,11.1349,11.1349,40800.0
2010-06-30 15:10:00,13.5,13.5,13.47,13.47,54000.0,11.1349,11.1349,11.1102,11.1102,54000.0
2010-06-30 15:15:00,13.47,13.48,13.46,13.47,51600.0,11.1102,11.1184,11.1019,11.1102,51600.0
2010-06-30 15:20:00,13.47,13.49,13.47,13.49,40400.0,11.1102,11.1267,11.1102,11.1267,40400.0
2010-06-30 15:25:00,13.49,13.49,13.44,13.45,97200.0,11.1267,11.1267,11.0854,11.0937,97200.0
2010-06-30 15:30:00,13.45,13.45,13.42,13.43,83200.0,11.0937,11.0937,11.0689,11.0772,83200.0
2010-06-30 15:35:00,13.43,13.44,13.38,13.38,166000.0,11.0772,11.0854,11.0359,11.0359,166000.0
2010-06-30 15:40:00,13.39,13.39,13.32,13.32,428000.0,11.0442,11.0442,10.9864,10.9864,428000.0
2010-06-30 15:45:00,13.32,13.36,13.29,13.35,315600.0,10.9864,11.0194,10.9617,11.0112,315600.0
2010-06-30 15:50:00,13.35,13.37,13.33,13.34,323600.0,11.0112,11.0277,10.9947,11.0029,323600.0
2010-06-30 15:55:00,13.34,13.35,13.32,13.32,385200.0,11.0029,11.0112,10.9864,10.9864,385200.0
2010-07-01 09:30:00,13.3,13.37,13.26,13.3,150000.0,10.9699,11.0277,10.937,10.9699,150000.0
2010-07-01 09:35:00,13.3,13.36,13.24,13.35,95200.0,10.9699,11.0194,10.9205,11.0112,95200.0
2010-07-01 09:40:00,13.36,13.38,13.34,13.35,78400.0,11.0194,11.0359,11.0029,11.0112,78400.0
2010-07-01 09:45:00,13.36,13.38,13.33,13.33,53600.0,11.0194,11.0359,10.9947,10.9947,53600.0
2010-07-01 09:50:00,13.34,13.36,13.31,13.31,53200.0,11.0029,11.0194,10.9782,10.9782,53200.0
2010-07-01 09:55:00,13.33,13.33,13.27,13.28,92000.0,10.9947,10.9947,10.9452,10.9535,92000.0
2010-07-01 10:00:00,13.28,13.28,13.19,13.23,137600.0,10.9535,10.9535,10.8792,10.9122,137600.0
2010-07-01 10:05:00,13.23,13.32,13.22,13.3,83200.0,10.9122,10.9864,10.904,10.9699,83200.0
2010-07-01 10:10:00,13.3,13.33,13.3,13.31,224000.0,10.9699,10.9947,10.9699,10.9782,224000.0
2010-07-01 10:15:00,13.31,13.33,13.28,13.28,94800.0,10.9782,10.9947,10.9535,10.9535,94800.0
2010-07-01 10:20:00,13.28,13.31,13.28,13.3,62400.0,10.9535,10.9782,10.9535,10.9699,62400.0
2010-07-01 10:25:00,13.3,13.33,13.3,13.31,86400.0,10.9699,10.9947,10.9699,10.9782,86400.0
2010-07-01 10:30:00,13.31,13.31,13.27,13.3,66800.0,10.9782,10.9782,10.9452,10.9699,66800.0
2010-07-01 10:35:00,13.3,13.31,13.25,13.25,65600.0,10.9699,10.9782,10.9287,10.9287,65600.0
2010-07-01 10:40:00,13.26,13.26,13.24,13.25,208000.0,10.937,10.937,10.9205,10.9287,208000.0
2010-07-01 10:45:00,13.26,13.35,13.26,13.34,87200.0,10.937,11.0112,10.937,11.0029,87200.0
2010-07-01 10:50:00,13.35,13.35,13.29,13.31,66800.0,11.0112,11.0112,10.9617,10.9782,66800.0
2010-07-01 10:55:00,13.31,13.31,13.28,13.31,76000.0,10.9782,10.9782,10.9535,10.9782,76000.0
2010-07-01 11:00:00,13.31,13.34,13.29,13.33,73600.0,10.9782,11.0029,10.9617,10.9947,73600.0
2010-07-01 11:05:00,13.33,13.34,13.3,13.32,76400.0,10.9947,11.0029,10.9699,10.9864,76400.0
2010-07-01 11:10:00,13.33,13.36,13.32,13.34,177600.0,10.9947,11.0194,10.9864,11.0029,177600.0
2010-07-01 11:15:00,13.34,13.37,13.34,13.35,104000.0,11.0029,11.0277,11.0029,11.0112,104000.0
2010-07-01 11:20:00,13.36,13.38,13.33,13.38,49200.0,11.0194,11.0359,10.9947,11.0359,49200.0
2010-07-01 11:25:00,13.38,13.5,13.37,13.5,145200.0,11.0359,11.1349,11.0277,11.1349,145200.0
2010-07-01 11:30:00,13.49,13.53,13.49,13.52,150000.0,11.1267,11.1597,11.1267,11.1514,150000.0
2010-07-01 11:35:00,13.52,13.55,13.52,13.54,222000.0,11.1514,11.1761,11.1514,11.1679,222000.0
2010-07-01 11:40:00,13.54,13.58,13.53,13.56,80800.0,11.1679,11.2009,11.1597,11.1844,80800.0
2010-07-01 11:45:00,13.56,13.61,13.56,13.61,88400.0,11.1844,11.2256,11.1844,11.2256,88400.0
2010-07-01 11:50:00,13.61,13.63,13.58,13.58,137600.0,11.2256,11.2421,11.2009,11.2009,137600.0
2010-07-01 11:55:00,13.58,13.6,13.57,13.6,114400.0,11.2009,11.2174,11.1926,11.2174,114400.0
2010-07-01 12:00:00,13.6,13.6,13.54,13.55,64000.0,11.2174,11.2174,11.1679,11.1761,64000.0
2010-07-01 12:05:00,13.55,13.55,13.52,13.52,156400.0,11.1761,11.1761,11.1514,11.1514,156400.0
2010-07-01 12:10:00,13.52,13.52,13.5,13.51,88000.0,11.1514,11.1514,11.1349,11.1432,88000.0
2010-07-01 12:15:00,13.51,13.52,13.49,13.5,272800.0,11.1432,11.1514,11.1267,11.1349,272800.0
2010-07-01 12:20:00,13.5,13.5,13.47,13.48,35200.0,11.1349,11.1349,11.1102,11.1184,35200.0
2010-07-01 12:25:00,13.47,13.51,13.47,13.5,258000.0,11.1102,11.1432,11.1102,11.1349,258000.0
2010-07-01 12:30:00,13.51,13.54,13.5,13.54,28400.0,11.1432,11.1679,11.1349,11.1679,28400.0
2010-07-01 12:35:00,13.54,13.59,13.53,13.57,51200.0,11.1679,11.2091,11.1597,11.1926,51200.0
2010-07-01 12:40:00,13.57,13.69,13.56,13.68,218000.0,11.1926,11.2916,11.1844,11.2834,218000.0
2010-07-01 12:45:00,13.69,13.7,13.68,13.69,272400.0,11.2916,11.2999,11.2834,11.2916,272400.0
2010-07-01 12:50:00,13.7,13.73,13.69,13.7,75600.0,11.2999,11.3246,11.2916,11.2999,75600.0
2010-07-01 12:55:00,13.7,13.7,13.62,13.63,30800.0,11.2999,11.2999,11.2339,11.2421,30800.0
2010-07-01 13:00:00,13.63,13.63,13.59,13.61,38000.0,11.2421,11.2421,11.2091,11.2256,38000.0
2010-07-01 13:05:00,13.61,13.64,13.6,13.64,621200.0,11.2256,11.2504,11.2174,11.2504,621200.0
2010-07-01 13:10:00,13.64,13.64,13.59,13.6,52800.0,11.2504,11.2504,11.2091,11.2174,52800.0
2010-07-01 13:15:00,13.6,13.65,13.6,13.65,64800.0,11.2174,11.2586,11.2174,11.2586,64800.0
2010-07-01 13:20:00,13.65,13.66,13.63,13.65,30800.0,11.2586,11.2669,11.2421,11.2586,30800.0
2010-07-01 13:25:00,13.65,13.65,13.63,13.63,336000.0,11.2586,11.2586,11.2421,11.2421,336000.0
2010-07-01 13:30:00,13.63,13.69,13.63,13.68,38800.0,11.2421,11.2916,11.2421,11.2834,38800.0
2010-07-01 13:35:00,13.68,13.7,13.66,13.7,60400.0,11.2834,11.2999,11.2669,11.2999,60400.0
2010-07-01 13:40:00,13.7,13.7,13.65,13.66,42800.0,11.2999,11.2999,11.2586,11.2669,42800.0
2010-07-01 13:45:00,13.67,13.68,13.63,13.65,50000.0,11.2751,11.2834,11.2421,11.2586,50000.0
2010-07-01 13:50:00,13.64,13.68,13.64,13.65,75600.0,11.2504,11.2834,11.2504,11.2586,75600.0
2010-07-01 13:55:00,13.66,13.69,13.66,13.68,388000.0,11.2669,11.2916,11.2669,11.2834,388000.0
2010-07-01 14:00:00,13.68,13.69,13.66,13.68,80000.0,11.2834,11.2916,11.2669,11.2834,80000.0
2010-07-01 14:05:00,13.68,13.68,13.65,13.66,24800.0,11.2834,11.2834,11.2586,11.2669,24800.0
2010-07-01 14:10:00,13.65,13.71,13.65,13.7,56400.0,11.2586,11.3081,11.2586,11.2999,56400.0
2010-07-01 14:15:00,13.7,13.73,13.7,13.71,95600.0,11.2999,11.3246,11.2999,11.3081,95600.0
2010-07-01 14:20:00,13.72,13.72,13.7,13.72,140400.0,11.3164,11.3164,11.2999,11.3164,140400.0
2010-07-01 14:25:00,13.72,13.73,13.7,13.72,72400.0,11.3164,11.3246,11.2999,11.3164,72400.0
2010-07-01 14:30:00,13.72,13.72,13.71,13.71,92800.0,11.3164,11.3164,11.3081,11.3081,92800.0
2010-07-01 14:35:00,13.71,13.73,13.71,13.72,86400.0,11.3081,11.3246,11.3081,11.3164,86400.0
2010-07-01 14:40:00,13.72,13.72,13.65,13.67,88400.0,11.3164,11.3164,11.2586,11.2751,88400.0
2010-07-01 14:45:00,13.67,13.67,13.65,13.65,73200.0,11.2751,11.2751,11.2586,11.2586,73200.0
2010-07-01 14:50:00,13.65,13.67,13.63,13.65,51200.0,11.2586,11.2751,11.2421,11.2586,51200.0
2010-07-01 14:55:00,13.65,13.68,13.65,13.67,41600.0,11.2586,11.2834,11.2586,11.2751,41600.0
2010-07-01 15:00:00,13.67,13.71,13.67,13.71,123200.0,11.2751,11.3081,11.2751,11.3081,123200.0
2010-07-01 15:05:00,13.7,13.74,13.7,13.72,132000.0,11.2999,11.3329,11.2999,11.3164,132000.0
2010-07-01 15:10:00,13.72,13.72,13.69,13.7,116400.0,11.3164,11.3164,11.2916,11.2999,116400.0
2010-07-01 15:15:00,13.7,13.71,13.69,13.7,164400.0,11.2999,11.3081,11.2916,11.2999,164400.0
2010-07-01 15:20:00,13.7,13.7,13.66,13.67,142000.0,11.2999,11.2999,11.2669,11.2751,142000.0
2010-07-01 15:25:00,13.67,13.72,13.65,13.71,109600.0,11.2751,11.3164,11.2586,11.3081,109600.0
2010-07-01 15:30:00,13.71,13.74,13.7,13.74,151200.0,11.3081,11.3329,11.2999,11.3329,151200.0
2010-07-01 15:35:00,13.73,13.75,13.72,13.73,216000.0,11.3246,11.3411,11.3164,11.3246,216000.0
2010-07-01 15:40:00,13.72,13.74,13.71,13.73,232400.0,11.3164,11.3329,11.3081,11.3246,232400.0
2010-07-01 15:45:00,13.73,13.74,13.68,13.68,176000.0,11.3246,11.3329,11.2834,11.2834,176000.0
2010-07-01 15:50:00,13.68,13.72,13.65,13.72,505200.0,11.2834,11.3164,11.2586,11.3164,505200.0
2010-07-01 15:55:00,13.72,13.74,13.68,13.69,771600.0,11.3164,11.3329,11.2834,11.2916,771600.0
2010-07-02 09:30:00,13.7,13.79,13.67,13.79,220800.0,11.2999,11.3741,11.2751,11.3741,220800.0
2010-07-02 09:35:00,13.79,13.84,13.76,13.83,114000.0,11.3741,11.4153,11.3494,11.4071,114000.0
2010-07-02 09:40:00,13.83,13.87,13.79,13.85,61200.0,11.4071,11.4401,11.3741,11.4236,61200.0
2010-07-02 09:45:00,13.85,13.88,13.83,13.83,64000.0,11.4236,11.4483,11.4071,11.4071,64000.0
2010-07-02 09:50:00,13.84,13.84,13.77,13.79,55200.0,11.4153,11.4153,11.3576,11.3741,55200.0
2010-07-02 09:55:00,13.78,13.81,13.77,13.79,36000.0,11.3659,11.3906,11.3576,11.3741,36000.0
2010-07-02 10:00:00,13.78,13.81,13.74,13.75,86000.0,11.3659,11.3906,11.3329,11.3411,86000.0
2010-07-02 10:05:00,13.74,13.78,13.74,13.78,40000.0,11.3329,11.3659,11.3329,11.3659,40000.0
2010-07-02 10:10:00,13.78,13.78,13.74,13.75,67600.0,11.3659,11.3659,11.3329,11.3411,67600.0
2010-07-02 10:15:00,13.75,13.78,13.75,13.77,38000.0,11.3411,11.3659,11.3411,11.3576,38000.0
2010-07-02 10:20:00,13.77,13.77,13.74,13.75,29200.0,11.3576,11.3576,11.3329,11.3411,29200.0
2010-07-02 10:25:00,13.76,13.76,13.73,13.74,60400.0,11.3494,11.3494,11.3246,11.3329,60400.0
2010-07-02 10:30:00,13.74,13.75,13.71,13.72,50400.0,11.3329,11.3411,11.3081,11.3164,50400.0
2010-07-02 10:35:00,13.72,13.72,13.71,13.71,37200.0,11.3164,11.3164,11.3081,11.3081,37200.0
2010-07-02 10:40:00,13.72,13.74,13.72,13.72,47200.0,11.3164,11.3329,11.3164,11.3164,47200.0
2010-07-02 10:45:00,13.72,13.73,13.71,13.73,22800.0,11.3164,11.3246,11.3081,11.3246,22800.0
2010-07-02 10:50:00,13.73,13.73,13.68,13.69,30800.0,11.3246,11.3246,11.2834,11.2916,30800.0
2010-07-02 10:55:00,13.69,13.71,13.67,13.68,35600.0,11.2916,11.3081,11.2751,11.2834,35600.0
2010-07-02 11:00:00,13.68,13.68,13.66,13.66,35200.0,11.2834,11.2834,11.2669,11.2669,35200.0
2010-07-02 11:05:00,13.66,13.69,13.66,13.69,32400.0,11.2669,11.2916,11.2669,11.2916,32400.0
2010-07-02 11:10:00,13.69,13.71,13.69,13.71,58000.0,11.2916,11.3081,11.2916,11.3081,58000.0
2010-07-02 11:15:00,13.71,13.72,13.68,13.68,51200.0,11.3081,11.3164,11.2834,11.2834,51200.0
2010-07-02 11:20:00,13.68,13.7,13.67,13.69,70400.0,11.2834,11.2999,11.2751,11.2916,70400.0
2010-07-02 11:25:00,13.69,13.69,13.67,13.68,34400.0,11.2916,11.2916,11.2751,11.2834,34400.0
2010-07-02 11:30:00,13.68,13.68,13.65,13.66,14400.0,11.2834,11.2834,11.2586,11.2669,14400.0
2010-07-02 11:35:00,13.66,13.66,13.6,13.6,45200.0,11.2669,11.2669,11.2174,11.2174,45200.0
2010-07-02 11:40:00,13.6,13.63,13.6,13.63,122000.0,11.2174,11.2421,11.2174,11.2421,122000.0
2010-07-02 11:45:00,13.63,13.65,13.62,13.65,1046400.0,11.2421,11.2586,11.2339,11.2586,1046400.0
2010-07-02 11:50:00,13.65,13.68,13.65,13.67,753600.0,11.2586,11.2834,11.2586,11.2751,753600.0
2010-07-02 11:55:00,13.67,13.68,13.63,13.63,79600.0,11.2751,11.2834,11.2421,11.2421,79600.0
2010-07-02 12:00:00,13.63,13.64,13.62,13.64,72000.0,11.2421,11.2504,11.2339,11.2504,72000.0
2010-07-02 12:05:00,13.64,13.66,13.63,13.66,56800.0,11.2504,11.2669,11.2421,11.2669,56800.0
2010-07-02 12:10:00,13.66,13.68,13.65,13.67,62000.0,11.2669,11.2834,11.2586,11.2751,62000.0
2010-07-02 12:15:00,13.67,13.67,13.61,13.62,68000.0,11.2751,11.2751,11.2256,11.2339,68000.0
2010-07-02 12:20:00,13.62,13.63,13.61,13.63,34800.0,11.2339,11.2421,11.2256,11.2421,34800.0
2010-07-02 12:25:00,13.63,13.63,13.62,13.62,22400.0,11.2421,11.2421,11.2339,11.2339,22400.0
2010-07-02 12:30:00,13.62,13.63,13.61,13.62,14000.0,11.2339,11.2421,11.2256,11.2339,14000.0
2010-07-02 12:35:00,13.61,13.61,13.58,13.59,31600.0,11.2256,11.2256,11.2009,11.2091,31600.0
2010-07-02 12:40:00,13.59,13.6,13.57,13.58,24800.0,11.2091,11.2174,11.1926,11.2009,24800.0
2010-07-02 12:45:00,13.58,13.6,13.57,13.6,66400.0,11.2009,11.2174,11.1926,11.2174,66400.0
2010-07-02 12:50:00,13.6,13.61,13.59,13.59,56000.0,11.2174,11.2256,11.2091,11.2091,56000.0
2010-07-02 12:55:00,13.59,13.6,13.58,13.6,23200.0,11.2091,11.2174,11.2009,11.2174,23200.0
2010-07-02 13:00:00,13.6,13.6,13.55,13.56,54000.0,11.2174,11.2174,11.1761,11.1844,54000.0
2010-07-02 13:05:00,13.56,13.58,13.55,13.57,114000.0,11.1844,11.2009,11.1761,11.1926,114000.0
2010-07-02 13:10:00,13.58,13.6,13.57,13.6,67200.0,11.2009,11.2174,11.1926,11.2174,67200.0
2010-07-02 13:15:00,13.6,13.62,13.6,13.62,30800.0,11.2174,11.2339,11.2174,11.2339,30800.0
2010-07-02 13:20:00,13.62,13.63,13.61,13.63,1251200.0,11.2339,11.2421,11.2256,11.2421,1251200.0
2010-07-02 13:25:00,13.63,13.63,13.61,13.61,50400.0,11.2421,11.2421,11.2256,11.2256,50400.0
2010-07-02 13:30:00,13.61,13.63,13.61,13.63,26000.0,11.2256,11.2421,11.2256,11.2421,26000.0
2010-07-02 13:35:00,13.63,13.63,13.61,13.61,40000.0,11.2421,11.2421,11.2256,11.2256,40000.0
2010-07-02 13:40:00,13.61,13.62,13.61,13.61,20000.0,11.2256,11.2339,11.2256,11.2256,20000.0
2010-07-02 13:45:00,13.62,13.63,13.62,13.63,22800.0,11.2339,11.2421,11.2339,11.2421,22800.0
2010-07-02 13:50:00,13.63,13.63,13.61,13.61,23200.0,11.2421,11.2421,11.2256,11.2256,23200.0
2010-07-02 13:55:00,13.61,13.65,13.61,13.63,31200.0,11.2256,11.2586,11.2256,11.2421,31200.0
2010-07-02 14:00:00,13.63,13.65,13.63,13.63,37600.0,11.2421,11.2586,11.2421,11.2421,37600.0
2010-07-02 14:05:00,13.63,13.63,13.61,13.63,31200.0,11.2421,11.2421,11.2256,11.2421,31200.0
2010-07-02 14:10:00,13.63,13.63,13.61,13.62,36800.0,11.2421,11.2421,11.2256,11.2339,36800.0
2010-07-02 14:15:00,13.62,13.63,13.61,13.63,42800.0,11.2339,11.2421,11.2256,11.2421,42800.0
2010-07-02 14:20:00,13.63,13.63,13.61,13.63,18000.0,11.2421,11.2421,11.2256,11.2421,18000.0
2010-07-02 14:25:00,13.63,13.63,13.61,13.62,28800.0,11.2421,11.2421,11.2256,11.2339,28800.0
2010-07-02 14:30:00,13.62,13.62,13.59,13.6,17600.0,11.2339,11.2339,11.2091,11.2174,17600.0
2010-07-02 14:35:00,13.6,13.6,13.59,13.6,18000.0,11.2174,11.2174,11.2091,11.2174,18000.0
2010-07-02 14:40:00,13.6,13.6,13.59,13.59,23600.0,11.2174,11.2174,11.2091,11.2091,23600.0
2010-07-02 14:45:00,13.59,13.59,13.58,13.59,46000.0,11.2091,11.2091,11.2009,11.2091,46000.0
2010-07-02 14:50:00,13.59,13.59,13.57,13.58,39200.0,11.2091,11.2091,11.1926,11.2009,39200.0
2010-07-02 14:55:00,13.58,13.6,13.58,13.6,42800.0,11.2009,11.2174,11.2009,11.2174,42800.0
2010-07-02 15:00:00,13.6,13.61,13.58,13.6,38000.0,11.2174,11.2256,11.2009,11.2174,38000.0
2010-07-02 15:05:00,13.6,13.63,13.6,13.63,81600.0,11.2174,11.2421,11.2174,11.2421,81600.0
2010-07-02 15:10:00,13.63,13.63,13.61,13.61,35200.0,11.2421,11.2421,11.2256,11.2256,35200.0
2010-07-02 15:15:00,13.61,13.62,13.6,13.61,23200.0,11.2256,11.2339,11.2174,11.2256,23200.0
2010-07-02 15:20:00,13.62,13.62,13.61,13.62,28000.0,11.2339,11.2339,11.2256,11.2339,28000.0
2010-07-02 15:25:00,13.62,13.65,13.62,13.63,52400.0,11.2339,11.2586,11.2339,11.2421,52400.0
2010-07-02 15:30:00,13.63,13.63,13.6,13.61,84400.0,11.2421,11.2421,11.2174,11.2256,84400.0
2010-07-02 15:35:00,13.61,13.65,13.61,13.65,96000.0,11.2256,11.2586,11.2256,11.2586,96000.0
2010-07-02 15:40:00,13.65,13.65,13.62,13.62,88400.0,11.2586,11.2586,11.2339,11.2339,88400.0
2010-07-02 15:45:00,13.62,13.65,13.62,13.63,155600.0,11.2339,11.2586,11.2339,11.2421,155600.0
2010-07-02 15:50:00,13.63,13.65,13.61,13.62,152800.0,11.2421,11.2586,11.2256,11.2339,152800.0
2010-07-02 15:55:00,13.63,13.63,13.56,13.56,353200.0,11.2421,11.2421,11.1844,11.1844,353200.0
2010-07-06 09:30:00,13.7,13.94,13.68,13.74,184000.0,11.2999,11.4978,11.2834,11.3329,184000.0
2010-07-06 09:35:00,13.74,13.8,13.74,13.77,133200.0,11.3329,11.3824,11.3329,11.3576,133200.0
2010-07-06 09:40:00,13.77,13.77,13.69,13.69,90800.0,11.3576,11.3576,11.2916,11.2916,90800.0
2010-07-06 09:45:00,13.69,13.76,13.68,13.76,82400.0,11.2916,11.3494,11.2834,11.3494,82400.0
2010-07-06 09:50:00,13.77,13.8,13.76,13.77,143600.0,11.3576,11.3824,11.3494,11.3576,143600.0
2010-07-06 09:55:00,13.77,13.78,13.74,13.77,95200.0,11.3576,11.3659,11.3329,11.3576,95200.0
2010-07-06 10:00:00,13.77,13.83,13.72,13.81,110800.0,11.3576,11.4071,11.3164,11.3906,110800.0
2010-07-06 10:05:00,13.81,13.82,13.79,13.8,186800.0,11.3906,11.3988,11.3741,11.3824,186800.0
2010-07-06 10:10:00,13.8,13.81,13.78,13.81,68000.0,11.3824,11.3906,11.3659,11.3906,68000.0
2010-07-06 10:15:00,13.8,13.81,13.8,13.8,32800.0,11.3824,11.3906,11.3824,11.3824,32800.0
2010-07-06 10:20:00,13.8,13.8,13.75,13.75,39200.0,11.3824,11.3824,11.3411,11.3411,39200.0
2010-07-06 10:25:00,13.75,13.77,13.74,13.75,73200.0,11.3411,11.3576,11.3329,11.3411,73200.0
2010-07-06 10:30:00,13.75,13.75,13.72,13.74,50800.0,11.3411,11.3411,11.3164,11.3329,50800.0
2010-07-06 10:35:00,13.74,13.75,13.72,13.72,56400.0,11.3329,11.3411,11.3164,11.3164,56400.0
2010-07-06 10:40:00,13.72,13.73,13.66,13.67,50000.0,11.3164,11.3246,11.2669,11.2751,50000.0
2010-07-06 10:45:00,13.66,13.66,13.62,13.63,67200.0,11.2669,11.2669,11.2339,11.2421,67200.0
2010-07-06 10:50:00,13.62,13.65,13.62,13.63,83600.0,11.2339,11.2586,11.2339,11.2421,83600.0
2010-07-06 10:55:00,13.64,13.64,13.59,13.59,65600.0,11.2504,11.2504,11.2091,11.2091,65600.0
2010-07-06 11:00:00,13.59,13.63,13.59,13.62,51600.0,11.2091,11.2421,11.2091,11.2339,51600.0
2010-07-06 11:05:00,13.63,13.63,13.58,13.6,56000.0,11.2421,11.2421,11.2009,11.2174,56000.0
2010-07-06 11:10:00,13.6,13.63,13.59,13.6,96400.0,11.2174,11.2421,11.2091,11.2174,96400.0
2010-07-06 11:15:00,13.6,13.61,13.6,13.6,37200.0,11.2174,11.2256,11.2174,11.2174,37200.0
2010-07-06 11:20:00,13.6,13.63,13.6,13.61,49200.0,11.2174,11.2421,11.2174,11.2256,49200.0
2010-07-06 11:25:00,13.62,13.62,13.58,13.59,26400.0,11.2339,11.2339,11.2009,11.2091,26400.0
2010-07-06 11:30:00,13.59,13.63,13.58,13.63,94000.0,11.2091,11.2421,11.2009,11.2421,94000.0
2010-07-06 11:35:00,13.62,13.64,13.62,13.62,77600.0,11.2339,11.2504,11.2339,11.2339,77600.0
2010-07-06 11:40:00,13.62,13.63,13.6,13.63,33200.0,11.2339,11.2421,11.2174,11.2421,33200.0
2010-07-06 11:45:00,13.63,13.63,13.62,13.62,43600.0,11.2421,11.2421,11.2339,11.2339,43600.0
2010-07-06 11:50:00,13.61,13.62,13.61,13.61,85200.0,11.2256,11.2339,11.2256,11.2256,85200.0
2010-07-06 11:55:00,13.61,13.63,13.61,13.61,65200.0,11.2256,11.2421,11.2256,11.2256,65200.0
2010-07-06 12:00:00,13.6,13.63,13.6,13.62,38400.0,11.2174,11.2421,11.2174,11.2339,38400.0
2010-07-06 12:05:00,13.62,13.64,13.62,13.63,42000.0,11.2339,11.2504,11.2339,11.2421,42000.0
2010-07-06 12:10:00,13.63,13.63,13.57,13.58,41200.0,11.2421,11.2421,11.1926,11.2009,41200.0
2010-07-06 12:15:00,13.57,13.59,13.56,13.59,106000.0,11.1926,11.2091,11.1844,11.2091,106000.0
2010-07-06 12:20:00,13.6,13.6,13.55,13.55,26400.0,11.2174,11.2174,11.1761,11.1761,26400.0
2010-07-06 12:25:00,13.55,13.56,13.53,13.55,87200.0,11.1761,11.1844,11.1597,11.1761,87200.0
2010-07-06 12:30:00,13.55,13.56,13.53,13.56,72800.0,11.1761,11.1844,11.1597,11.1844,72800.0
2010-07-06 12:35:00,13.56,13.57,13.54,13.54,31600.0,11.1844,11.1926,11.1679,11.1679,31600.0
2010-07-06 12:40:00,13.55,13.55,13.49,13.5,36000.0,11.1761,11.1761,11.1267,11.1349,36000.0
2010-07-06 12:45:00,13.5,13.51,13.49,13.5,36000.0,11.1349,11.1432,11.1267,11.1349,36000.0
2010-07-06 12:50:00,13.5,13.53,13.49,13.53,47600.0,11.1349,11.1597,11.1267,11.1597,47600.0
2010-07-06 12:55:00,13.52,13.53,13.5,13.51,22800.0,11.1514,11.1597,11.1349,11.1432,22800.0
2010-07-06 13:00:00,13.52,13.54,13.52,13.54,50000.0,11.1514,11.1679,11.1514,11.1679,50000.0
2010-07-06 13:05:00,13.54,13.57,13.54,13.56,51200.0,11.1679,11.1926,11.1679,11.1844,51200.0
2010-07-06 13:10:00,13.55,13.57,13.55,13.55,57200.0,11.1761,11.1926,11.1761,11.1761,57200.0
2010-07-06 13:15:00,13.55,13.56,13.55,13.56,82000.0,11.1761,11.1844,11.1761,11.1844,82000.0
2010-07-06 13:20:00,13.55,13.58,13.55,13.58,49200.0,11.1761,11.2009,11.1761,11.2009,49200.0
2010-07-06 13:25:00,13.57,13.63,13.55,13.63,109200.0,11.1926,11.2421,11.1761,11.2421,109200.0
2010-07-06 13:30:00,13.62,13.62,13.59,13.6,45600.0,11.2339,11.2339,11.2091,11.2174,45600.0
2010-07-06 13:35:00,13.6,13.6,13.56,13.57,48000.0,11.2174,11.2174,11.1844,11.1926,48000.0
2010-07-06 13:40:00,13.58,13.58,13.56,13.56,89200.0,11.2009,11.2009,11.1844,11.1844,89200.0
2010-07-06 13:45:00,13.56,13.56,13.54,13.54,134000.0,11.1844,11.1844,11.1679,11.1679,134000.0
2010-07-06 13:50:00,13.55,13.56,13.51,13.51,56400.0,11.1761,11.1844,11.1432,11.1432,56400.0
2010-07-06 13:55:00,13.51,13.52,13.5,13.51,32000.0,11.1432,11.1514,11.1349,11.1432,32000.0
2010-07-06 14:00:00,13.5,13.52,13.5,13.51,44000.0,11.1349,11.1514,11.1349,11.1432,44000.0
2010-07-06 14:05:00,13.5,13.52,13.48,13.48,86400.0,11.1349,11.1514,11.1184,11.1184,86400.0
2010-07-06 14:10:00,13.48,13.49,13.44,13.44,72800.0,11.1184,11.1267,11.0854,11.0854,72800.0
2010-07-06 14:15:00,13.45,13.5,13.45,13.49,65200.0,11.0937,11.1349,11.0937,11.1267,65200.0
2010-07-06 14:20:00,13.48,13.52,13.47,13.52,74000.0,11.1184,11.1514,11.1102,11.1514,74000.0
2010-07-06 14:25:00,13.52,13.58,13.52,13.57,126400.0,11.1514,11.2009,11.1514,11.1926,126400.0
2010-07-06 14:30:00,13.57,13.58,13.55,13.56,41200.0,11.1926,11.2009,11.1761,11.1844,41200.0
2010-07-06 14:35:00,13.55,13.62,13.55,13.62,100800.0,11.1761,11.2339,11.1761,11.2339,100800.0
2010-07-06 14:40:00,13.62,13.62,13.57,13.57,38800.0,11.2339,11.2339,11.1926,11.1926,38800.0
2010-07-06 14:45:00,13.57,13.58,13.56,13.57,80000.0,11.1926,11.2009,11.1844,11.1926,80000.0
2010-07-06 14:50:00,13.56,13.59,13.56,13.59,101200.0,11.1844,11.2091,11.1844,11.2091,101200.0
2010-07-06 14:55:00,13.59,13.59,13.55,13.55,92000.0,11.2091,11.2091,11.1761,11.1761,92000.0
2010-07-06 15:00:00,13.55,13.56,13.54,13.55,87600.0,11.1761,11.1844,11.1679,11.1761,87600.0
2010-07-06 15:05:00,13.54,13.54,13.51,13.54,107600.0,11.1679,11.1679,11.1432,11.1679,107600.0
2010-07-06 15:10:00,13.54,13.56,13.51,13.56,126800.0,11.1679,11.1844,11.1432,11.1844,126800.0
2010-07-06 15:15:00,13.55,13.57,13.54,13.55,168000.0,11.1761,11.1926,11.1679,11.1761,168000.0
2010-07-06 15:20:00,13.54,13.55,13.5,13.52,113200.0,11.1679,11.1761,11.1349,11.1514,113200.0
2010-07-06 15:25:00,13.52,13.57,13.52,13.55,151200.0,11.1514,11.1926,11.1514,11.1761,151200.0
2010-07-06 15:30:00,13.55,13.59,13.55,13.57,240400.0,11.1761,11.2091,11.1761,11.1926,240400.0
2010-07-06 15:35:00,13.58,13.61,13.57,13.61,273200.0,11.2009,11.2256,11.1926,11.2256,273200.0
2010-07-06 15:40:00,13.61,13.66,13.6,13.65,218400.0,11.2256,11.2669,11.2174,11.2586,218400.0
2010-07-06 15:45:00,13.65,13.68,13.63,13.64,272800.0,11.2586,11.2834,11.2421,11.2504,272800.0
2010-07-06 15:50:00,13.64,13.66,13.62,13.62,312800.0,11.2504,11.2669,11.2339,11.2339,312800.0
2010-07-06 15:55:00,13.62,13.66,13.61,13.66,492400.0,11.2339,11.2669,11.2256,11.2669,492400.0
2010-07-07 09:30:00,13.55,13.75,13.55,13.7,136800.0,11.1761,11.3411,11.1761,11.2999,136800.0
2010-07-07 09:35:00,13.7,13.72,13.67,13.69,94800.0,11.2999,11.3164,11.2751,11.2916,94800.0
2010-07-07 09:40:00,13.68,13.69,13.65,13.68,97600.0,11.2834,11.2916,11.2586,11.2834,97600.0
2010-07-07 09:45:00,13.68,13.7,13.66,13.66,28000.0,11.2834,11.2999,11.2669,11.2669,28000.0
2010-07-07 09:50:00,13.67,13.75,13.65,13.75,56000.0,11.2751,11.3411,11.2586,11.3411,56000.0
2010-07-07 09:55:00,13.76,13.82,13.76,13.82,78800.0,11.3494,11.3988,11.3494,11.3988,78800.0
2010-07-07 10:00:00,13.82,13.9,13.82,13.89,106000.0,11.3988,11.4648,11.3988,11.4566,106000.0
2010-07-07 10:05:00,13.89,13.94,13.88,13.92,216800.0,11.4566,11.4978,11.4483,11.4813,216800.0
2010-07-07 10:10:00,13.92,13.97,13.9,13.91,407600.0,11.4813,11.5226,11.4648,11.4731,407600.0
2010-07-07 10:15:00,13.91,13.94,13.88,13.89,188800.0,11.4731,11.4978,11.4483,11.4566,188800.0
2010-07-07 10:20:00,13.88,13.9,13.87,13.88,1128800.0,11.4483,11.4648,11.4401,11.4483,1128800.0
2010-07-07 10:25:00,13.88,13.9,13.86,13.86,122400.0,11.4483,11.4648,11.4318,11.4318,122400.0
2010-07-07 10:30:00,13.86,13.88,13.84,13.85,106000.0,11.4318,11.4483,11.4153,11.4236,106000.0
2010-07-07 10:35:00,13.86,13.87,13.85,13.86,74800.0,11.4318,11.4401,11.4236,11.4318,74800.0
2010-07-07 10:40:00,13.86,13.88,13.86,13.87,72400.0,11.4318,11.4483,11.4318,11.4401,72400.0
2010-07-07 10:45:00,13.87,13.95,13.87,13.94,153600.0,11.4401,11.5061,11.4401,11.4978,153600.0
2010-07-07 10:50:00,13.95,14.0,13.89,13.97,688000.0,11.5061,11.5473,11.4566,11.5226,688000.0
2010-07-07 10:55:00,13.97,13.97,13.93,13.93,68800.0,11.5226,11.5226,11.4896,11.4896,68800.0
2010-07-07 11:00:00,13.94,13.94,13.9,13.9,65200.0,11.4978,11.4978,11.4648,11.4648,65200.0
2010-07-07 11:05:00,13.91,13.92,13.88,13.88,52000.0,11.4731,11.4813,11.4483,11.4483,52000.0
2010-07-07 11:10:00,13.88,13.89,13.83,13.85,51600.0,11.4483,11.4566,11.4071,11.4236,51600.0
2010-07-07 11:15:00,13.85,13.85,13.83,13.84,101600.0,11.4236,11.4236,11.4071,11.4153,101600.0
2010-07-07 11:20:00,13.84,13.85,13.81,13.83,461200.0,11.4153,11.4236,11.3906,11.4071,461200.0
2010-07-07 11:25:00,13.82,13.82,13.76,13.77,175600.0,11.3988,11.3988,11.3494,11.3576,175600.0
2010-07-07 11:30:00,13.78,13.78,13.75,13.76,104400.0,11.3659,11.3659,11.3411,11.3494,104400.0
2010-07-07 11:35:00,13.77,13.78,13.74,13.75,120800.0,11.3576,11.3659,11.3329,11.3411,120800.0
2010-07-07 11:40:00,13.74,13.74,13.69,13.69,126800.0,11.3329,11.3329,11.2916,11.2916,126800.0
2010-07-07 11:45:00,13.69,13.69,13.64,13.65,133200.0,11.2916,11.2916,11.2504,11.2586,133200.0
2010-07-07 11:50:00,13.65,13.7,13.64,13.67,144000.0,11.2586,11.2999,11.2504,11.2751,144000.0
2010-07-07 11:55:00,13.67,13.7,13.67,13.69,114400.0,11.2751,11.2999,11.2751,11.2916,114400.0
2010-07-07 12:00:00,13.69,13.7,13.68,13.7,259200.0,11.2916,11.2999,11.2834,11.2999,259200.0
2010-07-07 12:05:00,13.7,13.7,13.67,13.69,76800.0,11.2999,11.2999,11.2751,11.2916,76800.0
2010-07-07 12:10:00,13.69,13.72,13.68,13.72,55200.0,11.2916,11.3164,11.2834,11.3164,55200.0
2010-07-07 12:15:00,13.72,13.73,13.72,13.72,48400.0,11.3164,11.3246,11.3164,11.3164,48400.0
2010-07-07 12:20:00,13.72,13.72,13.71,13.71,38400.0,11.3164,11.3164,11.3081,11.3081,38400.0
2010-07-07 12:25:00,13.72,13.74,13.72,13.74,150000.0,11.3164,11.3329,11.3164,11.3329,150000.0
2010-07-07 12:30:00,13.74,13.76,13.72,13.72,126400.0,11.3329,11.3494,11.3164,11.3164,126400.0
2010-07-07 12:35:00,13.72,13.73,13.69,13.71,79200.0,11.3164,11.3246,11.2916,11.3081,79200.0
2010-07-07 12:40:00,13.7,13.71,13.7,13.7,68400.0,11.2999,11.3081,11.2999,11.2999,68400.0
2010-07-07 12:45:00,13.7,13.72,13.7,13.72,32800.0,11.2999,11.3164,11.2999,11.3164,32800.0
2010-07-07 12:50:00,13.72,13.73,13.71,13.73,82000.0,11.3164,11.3246,11.3081,11.3246,82000.0
2010-07-07 12:55:00,13.73,13.75,13.72,13.72,55600.0,11.3246,11.3411,11.3164,11.3164,55600.0
2010-07-07 13:00:00,13.73,13.76,13.72,13.74,48400.0,11.3246,11.3494,11.3164,11.3329,48400.0
2010-07-07 13:05:00,13.74,13.75,13.74,13.74,38000.0,11.3329,11.3411,11.3329,11.3329,38000.0
2010-07-07 13:10:00,13.74,13.78,13.74,13.76,104000.0,11.3329,11.3659,11.3329,11.3494,104000.0
2010-07-07 13:15:00,13.76,13.79,13.75,13.78,47600.0,11.3494,11.3741,11.3411,11.3659,47600.0
2010-07-07 13:20:00,13.77,13.77,13.75,13.76,38000.0,11.3576,11.3576,11.3411,11.3494,38000.0
2010-07-07 13:25:00,13.76,13.79,13.76,13.78,81600.0,11.3494,11.3741,11.3494,11.3659,81600.0
2010-07-07 13:30:00,13.78,13.78,13.74,13.74,56400.0,11.3659,11.3659,11.3329,11.3329,56400.0
2010-07-07 13:35:00,13.74,13.76,13.74,13.75,40000.0,11.3329,11.3494,11.3329,11.3411,40000.0
2010-07-07 13:40:00,13.75,13.76,13.74,13.75,33200.0,11.3411,11.3494,11.3329,11.3411,33200.0
2010-07-07 13:45:00,13.75,13.78,13.75,13.77,32800.0,11.3411,11.3659,11.3411,11.3576,32800.0
2010-07-07 13:50:00,13.77,13.79,13.75,13.79,70400.0,11.3576,11.3741,11.3411,11.3741,70400.0
2010-07-07 13:55:00,13.8,13.8,13.78,13.79,96000.0,11.3824,11.3824,11.3659,11.3741,96000.0
2010-07-07 14:00:00,13.8,13.82,13.8,13.81,163200.0,11.3824,11.3988,11.3824,11.3906,163200.0
2010-07-07 14:05:00,13.81,13.82,13.79,13.81,202400.0,11.3906,11.3988,11.3741,11.3906,202400.0
2010-07-07 14:10:00,13.81,13.83,13.8,13.83,86000.0,11.3906,11.4071,11.3824,11.4071,86000.0
2010-07-07 14:15:00,13.83,13.83,13.8,13.8,63200.0,11.4071,11.4071,11.3824,11.3824,63200.0
2010-07-07 14:20:00,13.81,13.81,13.78,13.78,82400.0,11.3906,11.3906,11.3659,11.3659,82400.0
2010-07-07 14:25:00,13.78,13.78,13.76,13.76,39600.0,11.3659,11.3659,11.3494,11.3494,39600.0
2010-07-07 14:30:00,13.76,13.77,13.74,13.75,56000.0,11.3494,11.3576,11.3329,11.3411,56000.0
2010-07-07 14:35:00,13.74,13.76,13.74,13.74,60000.0,11.3329,11.3494,11.3329,11.3329,60000.0
2010-07-07 14:40:00,13.74,13.76,13.73,13.75,38400.0,11.3329,11.3494,11.3246,11.3411,38400.0
2010-07-07 14:45:00,13.75,13.77,13.75,13.76,79600.0,11.3411,11.3576,11.3411,11.3494,79600.0
2010-07-07 14:50:00,13.75,13.76,13.75,13.76,38400.0,11.3411,11.3494,11.3411,11.3494,38400.0
2010-07-07 14:55:00,13.76,13.78,13.75,13.77,78000.0,11.3494,11.3659,11.3411,11.3576,78000.0
2010-07-07 15:00:00,13.77,13.77,13.74,13.74,46400.0,11.3576,11.3576,11.3329,11.3329,46400.0
2010-07-07 15:05:00,13.74,13.75,13.74,13.74,217200.0,11.3329,11.3411,11.3329,11.3329,217200.0
2010-07-07 15:10:00,13.74,13.77,13.74,13.77,66800.0,11.3329,11.3576,11.3329,11.3576,66800.0
2010-07-07 15:15:00,13.77,13.79,13.76,13.77,84800.0,11.3576,11.3741,11.3494,11.3576,84800.0
2010-07-07 15:20:00,13.77,13.81,13.77,13.79,113200.0,11.3576,11.3906,11.3576,11.3741,113200.0
2010-07-07 15:25:00,13.79,13.81,13.77,13.8,85200.0,11.3741,11.3906,11.3576,11.3824,85200.0
2010-07-07 15:30:00,13.81,13.83,13.79,13.83,110000.0,11.3906,11.4071,11.3741,11.4071,110000.0
2010-07-07 15:35:00,13.83,13.84,13.81,13.82,103600.0,11.4071,11.4153,11.3906,11.3988,103600.0
2010-07-07 15:40:00,13.83,13.86,13.81,13.86,147200.0,11.4071,11.4318,11.3906,11.4318,147200.0
2010-07-07 15:45:00,13.85,13.87,13.84,13.85,212400.0,11.4236,11.4401,11.4153,11.4236,212400.0
2010-07-07 15:50:00,13.86,13.87,13.85,13.86,313200.0,11.4318,11.4401,11.4236,11.4318,313200.0
2010-07-07 15:55:00,13.86,13.87,13.83,13.84,657200.0,11.4318,11.4401,11.4071,11.4153,657200.0
2010-07-08 09:30:00,13.77,13.81,13.65,13.69,384800.0,11.3576,11.3906,11.2586,11.2916,384800.0
2010-07-08 09:35:00,13.69,13.69,13.54,13.54,318800.0,11.2916,11.2916,11.1679,11.1679,318800.0
2010-07-08 09:40:00,13.54,13.55,13.35,13.37,416000.0,11.1679,11.1761,11.0112,11.0277,416000.0
2010-07-08 09:45:00,13.37,13.39,13.27,13.29,675200.0,11.0277,11.0442,10.9452,10.9617,675200.0
2010-07-08 09:50:00,13.29,13.31,13.24,13.28,432800.0,10.9617,10.9782,10.9205,10.9535,432800.0
2010-07-08 09:55:00,13.28,13.37,13.25,13.37,236800.0,10.9535,11.0277,10.9287,11.0277,236800.0
2010-07-08 10:00:00,13.36,13.42,13.34,13.4,234000.0,11.0194,11.0689,11.0029,11.0524,234000.0
2010-07-08 10:05:00,13.4,13.4,13.36,13.38,146800.0,11.0524,11.0524,11.0194,11.0359,146800.0
2010-07-08 10:10:00,13.38,13.42,13.37,13.4,236000.0,11.0359,11.0689,11.0277,11.0524,236000.0
2010-07-08 10:15:00,13.4,13.45,13.4,13.43,205600.0,11.0524,11.0937,11.0524,11.0772,205600.0
2010-07-08 10:20:00,13.43,13.45,13.42,13.45,196400.0,11.0772,11.0937,11.0689,11.0937,196400.0
2010-07-08 10:25:00,13.44,13.44,13.41,13.42,86400.0,11.0854,11.0854,11.0607,11.0689,86400.0
2010-07-08 10:30:00,13.43,13.45,13.41,13.41,147600.0,11.0772,11.0937,11.0607,11.0607,147600.0
2010-07-08 10:35:00,13.41,13.42,13.4,13.4,415200.0,11.0607,11.0689,11.0524,11.0524,415200.0
2010-07-08 10:40:00,13.4,13.42,13.38,13.41,178800.0,11.0524,11.0689,11.0359,11.0607,178800.0
2010-07-08 10:45:00,13.42,13.44,13.4,13.44,134400.0,11.0689,11.0854,11.0524,11.0854,134400.0
2010-07-08 10:50:00,13.43,13.43,13.41,13.42,86400.0,11.0772,11.0772,11.0607,11.0689,86400.0
2010-07-08 10:55:00,13.42,13.43,13.4,13.41,143200.0,11.0689,11.0772,11.0524,11.0607,143200.0
2010-07-08 11:00:00,13.41,13.43,13.4,13.42,144400.0,11.0607,11.0772,11.0524,11.0689,144400.0
2010-07-08 11:05:00,13.42,13.44,13.39,13.42,80800.0,11.0689,11.0854,11.0442,11.0689,80800.0
2010-07-08 11:10:00,13.43,13.43,13.4,13.4,86400.0,11.0772,11.0772,11.0524,11.0524,86400.0
2010-07-08 11:15:00,13.4,13.44,13.4,13.44,52000.0,11.0524,11.0854,11.0524,11.0854,52000.0
2010-07-08 11:20:00,13.44,13.47,13.43,13.44,100400.0,11.0854,11.1102,11.0772,11.0854,100400.0
2010-07-08 11:25:00,13.44,13.44,13.38,13.38,86400.0,11.0854,11.0854,11.0359,11.0359,86400.0
2010-07-08 11:30:00,13.38,13.39,13.37,13.39,140800.0,11.0359,11.0442,11.0277,11.0442,140800.0
2010-07-08 11:35:00,13.38,13.42,13.38,13.41,87200.0,11.0359,11.0689,11.0359,11.0607,87200.0
2010-07-08 11:40:00,13.41,13.42,13.36,13.37,87200.0,11.0607,11.0689,11.0194,11.0277,87200.0
2010-07-08 11:45:00,13.37,13.39,13.36,13.38,180400.0,11.0277,11.0442,11.0194,11.0359,180400.0
2010-07-08 11:50:00,13.38,13.41,13.38,13.4,139200.0,11.0359,11.0607,11.0359,11.0524,139200.0
2010-07-08 11:55:00,13.4,13.4,13.33,13.33,294400.0,11.0524,11.0524,10.9947,10.9947,294400.0
2010-07-08 12:00:00,13.33,13.36,13.33,13.36,72800.0,10.9947,11.0194,10.9947,11.0194,72800.0
2010-07-08 12:05:00,13.36,13.38,13.35,13.37,105200.0,11.0194,11.0359,11.0112,11.0277,105200.0
2010-07-08 12:10:00,13.37,13.39,13.37,13.37,137200.0,11.0277,11.0442,11.0277,11.0277,137200.0
2010-07-08 12:15:00,13.37,13.39,13.37,13.39,136000.0,11.0277,11.0442,11.0277,11.0442,136000.0
2010-07-08 12:20:00,13.38,13.38,13.37,13.38,80400.0,11.0359,11.0359,11.0277,11.0359,80400.0
2010-07-08 12:25:00,13.37,13.38,13.37,13.38,66400.0,11.0277,11.0359,11.0277,11.0359,66400.0
2010-07-08 12:30:00,13.37,13.37,13.34,13.34,45200.0,11.0277,11.0277,11.0029,11.0029,45200.0
2010-07-08 12:35:00,13.35,13.36,13.34,13.34,141200.0,11.0112,11.0194,11.0029,11.0029,141200.0
2010-07-08 12:40:00,13.34,13.34,13.32,13.33,77600.0,11.0029,11.0029,10.9864,10.9947,77600.0
2010-07-08 12:45:00,13.33,13.34,13.31,13.31,188000.0,10.9947,11.0029,10.9782,10.9782,188000.0
2010-07-08 12:50:00,13.31,13.32,13.3,13.3,204800.0,10.9782,10.9864,10.9699,10.9699,204800.0
2010-07-08 12:55:00,13.3,13.31,13.28,13.28,77600.0,10.9699,10.9782,10.9535,10.9535,77600.0
2010-07-08 13:00:00,13.28,13.32,13.28,13.32,88400.0,10.9535,10.9864,10.9535,10.9864,88400.0
2010-07-08 13:05:00,13.32,13.37,13.32,13.37,103200.0,10.9864,11.0277,10.9864,11.0277,103200.0
2010-07-08 13:10:00,13.37,13.38,13.35,13.35,78800.0,11.0277,11.0359,11.0112,11.0112,78800.0
2010-07-08 13:15:00,13.35,13.39,13.35,13.38,80400.0,11.0112,11.0442,11.0112,11.0359,80400.0
2010-07-08 13:20:00,13.38,13.42,13.38,13.38,123200.0,11.0359,11.0689,11.0359,11.0359,123200.0
2010-07-08 13:25:00,13.38,13.39,13.37,13.38,118800.0,11.0359,11.0442,11.0277,11.0359,118800.0
2010-07-08 13:30:00,13.38,13.38,13.36,13.37,62400.0,11.0359,11.0359,11.0194,11.0277,62400.0
2010-07-08 13:35:00,13.36,13.39,13.35,13.37,109200.0,11.0194,11.0442,11.0112,11.0277,109200.0
2010-07-08 13:40:00,13.37,13.37,13.34,13.36,70400.0,11.0277,11.0277,11.0029,11.0194,70400.0
2010-07-08 13:45:00,13.36,13.38,13.36,13.37,84400.0,11.0194,11.0359,11.0194,11.0277,84400.0
2010-07-08 13:50:00,13.37,13.38,13.32,13.33,100800.0,11.0277,11.0359,10.9864,10.9947,100800.0
2010-07-08 13:55:00,13.33,13.34,13.32,13.33,95600.0,10.9947,11.0029,10.9864,10.9947,95600.0
2010-07-08 14:00:00,13.33,13.35,13.33,13.35,85600.0,10.9947,11.0112,10.9947,11.0112,85600.0
2010-07-08 14:05:00,13.35,13.36,13.35,13.35,244800.0,11.0112,11.0194,11.0112,11.0112,244800.0
2010-07-08 14:10:00,13.35,13.36,13.33,13.33,260800.0,11.0112,11.0194,10.9947,10.9947,260800.0
2010-07-08 14:15:00,13.33,13.36,13.28,13.3,98000.0,10.9947,11.0194,10.9535,10.9699,98000.0
2010-07-08 14:20:00,13.3,13.3,13.28,13.3,74400.0,10.9699,10.9699,10.9535,10.9699,74400.0
2010-07-08 14:25:00,13.3,13.35,13.3,13.35,135200.0,10.9699,11.0112,10.9699,11.0112,135200.0
2010-07-08 14:30:00,13.35,13.36,13.34,13.34,101600.0,11.0112,11.0194,11.0029,11.0029,101600.0
2010-07-08 14:35:00,13.34,13.36,13.33,13.35,197200.0,11.0029,11.0194,10.9947,11.0112,197200.0
2010-07-08 14:40:00,13.35,13.39,13.35,13.39,114000.0,11.0112,11.0442,11.0112,11.0442,114000.0
2010-07-08 14:45:00,13.39,13.4,13.38,13.39,56400.0,11.0442,11.0524,11.0359,11.0442,56400.0
2010-07-08 14:50:00,13.39,13.4,13.38,13.38,55200.0,11.0442,11.0524,11.0359,11.0359,55200.0
2010-07-08 14:55:00,13.38,13.41,13.38,13.4,52000.0,11.0359,11.0607,11.0359,11.0524,52000.0
2010-07-08 15:00:00,13.4,13.41,13.38,13.4,229600.0,11.0524,11.0607,11.0359,11.0524,229600.0
2010-07-08 15:05:00,13.4,13.42,13.38,13.39,294800.0,11.0524,11.0689,11.0359,11.0442,294800.0
2010-07-08 15:10:00,13.4,13.4,13.37,13.39,146000.0,11.0524,11.0524,11.0277,11.0442,146000.0
2010-07-08 15:15:00,13.38,13.42,13.38,13.41,106400.0,11.0359,11.0689,11.0359,11.0607,106400.0
2010-07-08 15:20:00,13.41,13.46,13.41,13.45,141600.0,11.0607,11.1019,11.0607,11.0937,141600.0
2010-07-08 15:25:00,13.46,13.48,13.44,13.48,208000.0,11.1019,11.1184,11.0854,11.1184,208000.0
2010-07-08 15:30:00,13.48,13.5,13.47,13.49,310000.0,11.1184,11.1349,11.1102,11.1267,310000.0
2010-07-08 15:35:00,13.49,13.54,13.49,13.52,300800.0,11.1267,11.1679,11.1267,11.1514,300800.0
2010-07-08 15:40:00,13.52,13.54,13.51,13.54,255600.0,11.1514,11.1679,11.1432,11.1679,255600.0
2010-07-08 15:45:00,13.54,13.57,13.53,13.54,461600.0,11.1679,11.1926,11.1597,11.1679,461600.0
2010-07-08 15:50:00,13.54,13.55,13.49,13.51,378400.0,11.1679,11.1761,11.1267,11.1432,378400.0
2010-07-08 15:55:00,13.51,13.52,13.49,13.51,477600.0,11.1432,11.1514,11.1267,11.1432,477600.0
2010-07-09 09:30:00,13.53,13.53,13.42,13.47,129200.0,11.1597,11.1597,11.0689,11.1102,129200.0
2010-07-09 09:35:00,13.49,13.49,13.45,13.49,42800.0,11.1267,11.1267,11.0937,11.1267,42800.0
2010-07-09 09:40:00,13.49,13.52,13.48,13.48,42000.0,11.1267,11.1514,11.1184,11.1184,42000.0
2010-07-09 09:45:00,13.49,13.5,13.46,13.46,76000.0,11.1267,11.1349,11.1019,11.1019,76000.0
2010-07-09 09:50:00,13.46,13.46,13.43,13.44,105600.0,11.1019,11.1019,11.0772,11.0854,105600.0
2010-07-09 09:55:00,13.44,13.47,13.42,13.46,99200.0,11.0854,11.1102,11.0689,11.1019,99200.0
2010-07-09 10:00:00,13.46,13.53,13.45,13.53,71600.0,11.1019,11.1597,11.0937,11.1597,71600.0
2010-07-09 10:05:00,13.53,13.53,13.47,13.48,73200.0,11.1597,11.1597,11.1102,11.1184,73200.0
2010-07-09 10:10:00,13.49,13.51,13.49,13.5,67200.0,11.1267,11.1432,11.1267,11.1349,67200.0
2010-07-09 10:15:00,13.5,13.51,13.49,13.51,74800.0,11.1349,11.1432,11.1267,11.1432,74800.0
2010-07-09 10:20:00,13.51,13.53,13.5,13.53,67200.0,11.1432,11.1597,11.1349,11.1597,67200.0
2010-07-09 10:25:00,13.53,13.53,13.52,13.53,65200.0,11.1597,11.1597,11.1514,11.1597,65200.0
2010-07-09 10:30:00,13.53,13.53,13.51,13.52,61200.0,11.1597,11.1597,11.1432,11.1514,61200.0
2010-07-09 10:35:00,13.52,13.56,13.52,13.55,113600.0,11.1514,11.1844,11.1514,11.1761,113600.0
2010-07-09 10:40:00,13.55,13.55,13.53,13.54,83600.0,11.1761,11.1761,11.1597,11.1679,83600.0
2010-07-09 10:45:00,13.54,13.54,13.52,13.52,49200.0,11.1679,11.1679,11.1514,11.1514,49200.0
2010-07-09 10:50:00,13.52,13.53,13.52,13.53,29200.0,11.1514,11.1597,11.1514,11.1597,29200.0
2010-07-09 10:55:00,13.53,13.53,13.49,13.49,52400.0,11.1597,11.1597,11.1267,11.1267,52400.0
2010-07-09 11:00:00,13.5,13.5,13.47,13.49,105600.0,11.1349,11.1349,11.1102,11.1267,105600.0
2010-07-09 11:05:00,13.49,13.49,13.45,13.45,52000.0,11.1267,11.1267,11.0937,11.0937,52000.0
2010-07-09 11:10:00,13.45,13.45,13.4,13.41,117600.0,11.0937,11.0937,11.0524,11.0607,117600.0
2010-07-09 11:15:00,13.41,13.41,13.36,13.41,161200.0,11.0607,11.0607,11.0194,11.0607,161200.0
2010-07-09 11:20:00,13.41,13.43,13.41,13.42,37200.0,11.0607,11.0772,11.0607,11.0689,37200.0
2010-07-09 11:25:00,13.42,13.44,13.41,13.44,48000.0,11.0689,11.0854,11.0607,11.0854,48000.0
2010-07-09 11:30:00,13.44,13.46,13.44,13.45,26400.0,11.0854,11.1019,11.0854,11.0937,26400.0
2010-07-09 11:35:00,13.44,13.48,13.44,13.48,24800.0,11.0854,11.1184,11.0854,11.1184,24800.0
2010-07-09 11:40:00,13.48,13.49,13.47,13.48,55200.0,11.1184,11.1267,11.1102,11.1184,55200.0
2010-07-09 11:45:00,13.47,13.47,13.45,13.47,35200.0,11.1102,11.1102,11.0937,11.1102,35200.0
2010-07-09 11:50:00,13.46,13.47,13.45,13.46,27200.0,11.1019,11.1102,11.0937,11.1019,27200.0
2010-07-09 11:55:00,13.47,13.47,13.45,13.47,30800.0,11.1102,11.1102,11.0937,11.1102,30800.0
2010-07-09 12:00:00,13.46,13.48,13.46,13.48,18800.0,11.1019,11.1184,11.1019,11.1184,18800.0
2010-07-09 12:05:00,13.48,13.49,13.47,13.49,36400.0,11.1184,11.1267,11.1102,11.1267,36400.0
2010-07-09 12:10:00,13.48,13.49,13.48,13.48,14000.0,11.1184,11.1267,11.1184,11.1184,14000.0
2010-07-09 12:15:00,13.48,13.49,13.47,13.49,30000.0,11.1184,11.1267,11.1102,11.1267,30000.0
2010-07-09 12:20:00,13.49,13.49,13.49,13.49,27200.0,11.1267,11.1267,11.1267,11.1267,27200.0
2010-07-09 12:25:00,13.49,13.5,13.49,13.49,49600.0,11.1267,11.1349,11.1267,11.1267,49600.0
2010-07-09 12:30:00,13.49,13.49,13.45,13.47,76800.0,11.1267,11.1267,11.0937,11.1102,76800.0
2010-07-09 12:35:00,13.47,13.48,13.46,13.48,32800.0,11.1102,11.1184,11.1019,11.1184,32800.0
2010-07-09 12:40:00,13.48,13.48,13.47,13.48,35600.0,11.1184,11.1184,11.1102,11.1184,35600.0
2010-07-09 12:45:00,13.48,13.49,13.47,13.49,39200.0,11.1184,11.1267,11.1102,11.1267,39200.0
2010-07-09 12:50:00,13.49,13.52,13.49,13.51,22800.0,11.1267,11.1514,11.1267,11.1432,22800.0
2010-07-09 12:55:00,13.51,13.52,13.51,13.51,25200.0,11.1432,11.1514,11.1432,11.1432,25200.0
2010-07-09 13:00:00,13.5,13.51,13.49,13.5,48000.0,11.1349,11.1432,11.1267,11.1349,48000.0
2010-07-09 13:05:00,13.5,13.51,13.49,13.51,68400.0,11.1349,11.1432,11.1267,11.1432,68400.0
2010-07-09 13:10:00,13.51,13.51,13.48,13.49,50000.0,11.1432,11.1432,11.1184,11.1267,50000.0
2010-07-09 13:15:00,13.49,13.49,13.48,13.48,26800.0,11.1267,11.1267,11.1184,11.1184,26800.0
2010-07-09 13:20:00,13.49,13.5,13.48,13.48,22400.0,11.1267,11.1349,11.1184,11.1184,22400.0
2010-07-09 13:25:00,13.48,13.51,13.48,13.5,15200.0,11.1184,11.1432,11.1184,11.1349,15200.0
2010-07-09 13:30:00,13.51,13.52,13.51,13.52,11200.0,11.1432,11.1514,11.1432,11.1514,11200.0
2010-07-09 13:35:00,13.52,13.53,13.52,13.53,18400.0,11.1514,11.1597,11.1514,11.1597,18400.0
2010-07-09 13:40:00,13.53,13.53,13.52,13.52,18000.0,11.1597,11.1597,11.1514,11.1514,18000.0
2010-07-09 13:45:00,13.52,13.52,13.51,13.52,16000.0,11.1514,11.1514,11.1432,11.1514,16000.0
2010-07-09 13:50:00,13.53,13.54,13.53,13.53,8400.0,11.1597,11.1679,11.1597,11.1597,8400.0
2010-07-09 13:55:00,13.53,13.54,13.53,13.53,9200.0,11.1597,11.1679,11.1597,11.1597,9200.0
2010-07-09 14:00:00,13.54,13.54,13.53,13.53,22400.0,11.1679,11.1679,11.1597,11.1597,22400.0
2010-07-09 14:05:00,13.53,13.54,13.52,13.52,33600.0,11.1597,11.1679,11.1514,11.1514,33600.0
2010-07-09 14:10:00,13.52,13.52,13.51,13.52,26800.0,11.1514,11.1514,11.1432,11.1514,26800.0
2010-07-09 14:15:00,13.51,13.52,13.5,13.52,52000.0,11.1432,11.1514,11.1349,11.1514,52000.0
2010-07-09 14:20:00,13.51,13.52,13.5,13.51,53200.0,11.1432,11.1514,11.1349,11.1432,53200.0
2010-07-09 14:25:00,13.51,13.52,13.49,13.5,17200.0,11.1432,11.1514,11.1267,11.1349,17200.0
2010-07-09 14:30:00,13.5,13.51,13.5,13.5,22000.0,11.1349,11.1432,11.1349,11.1349,22000.0
2010-07-09 14:35:00,13.51,13.51,13.5,13.5,60800.0,11.1432,11.1432,11.1349,11.1349,60800.0
2010-07-09 14:40:00,13.5,13.52,13.5,13.51,35200.0,11.1349,11.1514,11.1349,11.1432,35200.0
2010-07-09 14:45:00,13.51,13.52,13.51,13.52,13600.0,11.1432,11.1514,11.1432,11.1514,13600.0
2010-07-09 14:50:00,13.52,13.54,13.52,13.54,251600.0,11.1514,11.1679,11.1514,11.1679,251600.0
2010-07-09 14:55:00,13.54,13.55,13.54,13.54,89200.0,11.1679,11.1761,11.1679,11.1679,89200.0
2010-07-09 15:00:00,13.54,13.54,13.53,13.53,41600.0,11.1679,11.1679,11.1597,11.1597,41600.0
2010-07-09 15:05:00,13.53,13.53,13.52,13.52,115600.0,11.1597,11.1597,11.1514,11.1514,115600.0
2010-07-09 15:10:00,13.52,13.52,13.52,13.52,114400.0,11.1514,11.1514,11.1514,11.1514,114400.0
2010-07-09 15:15:00,13.52,13.52,13.51,13.52,72400.0,11.1514,11.1514,11.1432,11.1514,72400.0
2010-07-09 15:20:00,13.52,13.52,13.5,13.52,114800.0,11.1514,11.1514,11.1349,11.1514,114800.0
2010-07-09 15:25:00,13.52,13.52,13.5,13.5,78000.0,11.1514,11.1514,11.1349,11.1349,78000.0
2010-07-09 15:30:00,13.5,13.51,13.5,13.51,86000.0,11.1349,11.1432,11.1349,11.1432,86000.0
2010-07-09 15:35:00,13.51,13.52,13.5,13.52,53600.0,11.1432,11.1514,11.1349,11.1514,53600.0
2010-07-09 15:40:00,13.52,13.52,13.52,13.52,99200.0,11.1514,11.1514,11.1514,11.1514,99200.0
2010-07-09 15:45:00,13.52,13.52,13.51,13.52,134000.0,11.1514,11.1514,11.1432,11.1514,134000.0
2010-07-09 15:50:00,13.52,13.53,13.5,13.52,188400.0,11.1514,11.1597,11.1349,11.1514,188400.0
2010-07-09 15:55:00,13.52,13.54,13.52,13.52,500400.0,11.1514,11.1679,11.1514,11.1514,500400.0
2010-07-12 09:30:00,13.49,13.61,13.49,13.59,140000.0,11.1267,11.2256,11.1267,11.2091,140000.0
2010-07-12 09:35:00,13.58,13.63,13.55,13.63,90400.0,11.2009,11.2421,11.1761,11.2421,90400.0
2010-07-12 09:40:00,13.63,13.7,13.63,13.69,91200.0,11.2421,11.2999,11.2421,11.2916,91200.0
2010-07-12 09:45:00,13.7,13.72,13.69,13.7,62800.0,11.2999,11.3164,11.2916,11.2999,62800.0
2010-07-12 09:50:00,13.7,13.7,13.65,13.65,96000.0,11.2999,11.2999,11.2586,11.2586,96000.0
2010-07-12 09:55:00,13.65,13.67,13.64,13.67,55200.0,11.2586,11.2751,11.2504,11.2751,55200.0
2010-07-12 10:00:00,13.67,13.71,13.66,13.66,36800.0,11.2751,11.3081,11.2669,11.2669,36800.0
2010-07-12 10:05:00,13.66,13.66,13.58,13.59,71200.0,11.2669,11.2669,11.2009,11.2091,71200.0
2010-07-12 10:10:00,13.59,13.59,13.55,13.55,85200.0,11.2091,11.2091,11.1761,11.1761,85200.0
2010-07-12 10:15:00,13.55,13.57,13.53,13.55,98000.0,11.1761,11.1926,11.1597,11.1761,98000.0
2010-07-12 10:20:00,13.55,13.55,13.47,13.49,98000.0,11.1761,11.1761,11.1102,11.1267,98000.0
2010-07-12 10:25:00,13.49,13.51,13.49,13.49,103200.0,11.1267,11.1432,11.1267,11.1267,103200.0
2010-07-12 10:30:00,13.49,13.49,13.47,13.47,88400.0,11.1267,11.1267,11.1102,11.1102,88400.0
2010-07-12 10:35:00,13.48,13.48,13.47,13.48,141200.0,11.1184,11.1184,11.1102,11.1184,141200.0
2010-07-12 10:40:00,13.48,13.49,13.44,13.47,105600.0,11.1184,11.1267,11.0854,11.1102,105600.0
2010-07-12 10:45:00,13.47,13.48,13.46,13.47,86400.0,11.1102,11.1184,11.1019,11.1102,86400.0
2010-07-12 10:50:00,13.46,13.47,13.46,13.47,62400.0,11.1019,11.1102,11.1019,11.1102,62400.0
2010-07-12 10:55:00,13.47,13.48,13.46,13.48,62400.0,11.1102,11.1184,11.1019,11.1184,62400.0
2010-07-12 11:00:00,13.48,13.48,13.44,13.46,44000.0,11.1184,11.1184,11.0854,11.1019,44000.0
2010-07-12 11:05:00,13.46,13.47,13.43,13.44,70400.0,11.1019,11.1102,11.0772,11.0854,70400.0
2010-07-12 11:10:00,13.44,13.46,13.42,13.46,32400.0,11.0854,11.1019,11.0689,11.1019,32400.0
2010-07-12 11:15:00,13.47,13.47,13.46,13.47,23600.0,11.1102,11.1102,11.1019,11.1102,23600.0
2010-07-12 11:20:00,13.47,13.47,13.46,13.47,25600.0,11.1102,11.1102,11.1019,11.1102,25600.0
2010-07-12 11:25:00,13.47,13.48,13.47,13.47,35200.0,11.1102,11.1184,11.1102,11.1102,35200.0
2010-07-12 11:30:00,13.47,13.47,13.46,13.47,66800.0,11.1102,11.1102,11.1019,11.1102,66800.0
2010-07-12 11:35:00,13.47,13.47,13.44,13.44,44000.0,11.1102,11.1102,11.0854,11.0854,44000.0
2010-07-12 11:40:00,13.44,13.44,13.43,13.43,42400.0,11.0854,11.0854,11.0772,11.0772,42400.0
2010-07-12 11:45:00,13.42,13.43,13.42,13.42,47600.0,11.0689,11.0772,11.0689,11.0689,47600.0
2010-07-12 11:50:00,13.42,13.42,13.4,13.41,42000.0,11.0689,11.0689,11.0524,11.0607,42000.0
2010-07-12 11:55:00,13.42,13.42,13.38,13.38,50400.0,11.0689,11.0689,11.0359,11.0359,50400.0
2010-07-12 12:00:00,13.38,13.4,13.38,13.38,49600.0,11.0359,11.0524,11.0359,11.0359,49600.0
2010-07-12 12:05:00,13.38,13.41,13.38,13.41,50000.0,11.0359,11.0607,11.0359,11.0607,50000.0
2010-07-12 12:10:00,13.41,13.43,13.4,13.41,32400.0,11.0607,11.0772,11.0524,11.0607,32400.0
2010-07-12 12:15:00,13.41,13.42,13.38,13.39,41200.0,11.0607,11.0689,11.0359,11.0442,41200.0
2010-07-12 12:20:00,13.39,13.42,13.38,13.41,108800.0,11.0442,11.0689,11.0359,11.0607,108800.0
2010-07-12 12:25:00,13.41,13.43,13.41,13.43,21200.0,11.0607,11.0772,11.0607,11.0772,21200.0
2010-07-12 12:30:00,13.42,13.44,13.42,13.44,25200.0,11.0689,11.0854,11.0689,11.0854,25200.0
2010-07-12 12:35:00,13.44,13.47,13.44,13.47,33200.0,11.0854,11.1102,11.0854,11.1102,33200.0
2010-07-12 12:40:00,13.47,13.48,13.45,13.45,20000.0,11.1102,11.1184,11.0937,11.0937,20000.0
2010-07-12 12:45:00,13.44,13.44,13.42,13.43,29600.0,11.0854,11.0854,11.0689,11.0772,29600.0
2010-07-12 12:50:00,13.43,13.45,13.42,13.45,18000.0,11.0772,11.0937,11.0689,11.0937,18000.0
2010-07-12 12:55:00,13.45,13.45,13.4,13.4,21600.0,11.0937,11.0937,11.0524,11.0524,21600.0
2010-07-12 13:00:00,13.4,13.42,13.39,13.42,22000.0,11.0524,11.0689,11.0442,11.0689,22000.0
2010-07-12 13:05:00,13.42,13.43,13.41,13.43,36400.0,11.0689,11.0772,11.0607,11.0772,36400.0
2010-07-12 13:10:00,13.43,13.43,13.41,13.43,32400.0,11.0772,11.0772,11.0607,11.0772,32400.0
2010-07-12 13:15:00,13.43,13.45,13.42,13.44,19600.0,11.0772,11.0937,11.0689,11.0854,19600.0
2010-07-12 13:20:00,13.44,13.44,13.42,13.42,35600.0,11.0854,11.0854,11.0689,11.0689,35600.0
2010-07-12 13:25:00,13.42,13.43,13.42,13.43,34400.0,11.0689,11.0772,11.0689,11.0772,34400.0
2010-07-12 13:30:00,13.43,13.45,13.43,13.45,42800.0,11.0772,11.0937,11.0772,11.0937,42800.0
2010-07-12 13:35:00,13.45,13.45,13.44,13.45,40800.0,11.0937,11.0937,11.0854,11.0937,40800.0
2010-07-12 13:40:00,13.46,13.46,13.45,13.45,27600.0,11.1019,11.1019,11.0937,11.0937,27600.0
2010-07-12 13:45:00,13.45,13.45,13.44,13.44,20000.0,11.0937,11.0937,11.0854,11.0854,20000.0
2010-07-12 13:50:00,13.45,13.47,13.45,13.47,39600.0,11.0937,11.1102,11.0937,11.1102,39600.0
2010-07-12 13:55:00,13.47,13.47,13.45,13.45,53600.0,11.1102,11.1102,11.0937,11.0937,53600.0
2010-07-12 14:00:00,13.46,13.47,13.45,13.47,50000.0,11.1019,11.1102,11.0937,11.1102,50000.0
2010-07-12 14:05:00,13.47,13.47,13.44,13.45,32400.0,11.1102,11.1102,11.0854,11.0937,32400.0
2010-07-12 14:10:00,13.45,13.45,13.43,13.45,36800.0,11.0937,11.0937,11.0772,11.0937,36800.0
2010-07-12 14:15:00,13.45,13.47,13.42,13.42,85200.0,11.0937,11.1102,11.0689,11.0689,85200.0
2010-07-12 14:20:00,13.42,13.44,13.42,13.44,28800.0,11.0689,11.0854,11.0689,11.0854,28800.0
2010-07-12 14:25:00,13.44,13.44,13.42,13.44,23600.0,11.0854,11.0854,11.0689,11.0854,23600.0
2010-07-12 14:30:00,13.44,13.44,13.42,13.42,33200.0,11.0854,11.0854,11.0689,11.0689,33200.0
2010-07-12 14:35:00,13.42,13.44,13.42,13.44,18800.0,11.0689,11.0854,11.0689,11.0854,18800.0
2010-07-12 14:40:00,13.44,13.46,13.42,13.46,35600.0,11.0854,11.1019,11.0689,11.1019,35600.0
2010-07-12 14:45:00,13.46,13.47,13.46,13.47,29600.0,11.1019,11.1102,11.1019,11.1102,29600.0
2010-07-12 14:50:00,13.47,13.48,13.44,13.44,52400.0,11.1102,11.1184,11.0854,11.0854,52400.0
2010-07-12 14:55:00,13.44,13.46,13.43,13.44,102400.0,11.0854,11.1019,11.0772,11.0854,102400.0
2010-07-12 15:00:00,13.44,13.44,13.42,13.43,86000.0,11.0854,11.0854,11.0689,11.0772,86000.0
2010-07-12 15:05:00,13.43,13.43,13.41,13.43,68400.0,11.0772,11.0772,11.0607,11.0772,68400.0
2010-07-12 15:10:00,13.43,13.45,13.43,13.44,52800.0,11.0772,11.0937,11.0772,11.0854,52800.0
2010-07-12 15:15:00,13.44,13.46,13.43,13.45,63200.0,11.0854,11.1019,11.0772,11.0937,63200.0
2010-07-12 15:20:00,13.44,13.47,13.44,13.47,46800.0,11.0854,11.1102,11.0854,11.1102,46800.0
2010-07-12 15:25:00,13.47,13.47,13.44,13.45,45600.0,11.1102,11.1102,11.0854,11.0937,45600.0
2010-07-12 15:30:00,13.45,13.46,13.42,13.43,140400.0,11.0937,11.1019,11.0689,11.0772,140400.0
2010-07-12 15:35:00,13.43,13.45,13.42,13.45,140400.0,11.0772,11.0937,11.0689,11.0937,140400.0
2010-07-12 15:40:00,13.45,13.47,13.44,13.45,102000.0,11.0937,11.1102,11.0854,11.0937,102000.0
2010-07-12 15:45:00,13.45,13.46,13.43,13.43,110000.0,11.0937,11.1019,11.0772,11.0772,110000.0
2010-07-12 15:50:00,13.43,13.44,13.42,13.44,164000.0,11.0772,11.0854,11.0689,11.0854,164000.0
2010-07-12 15:55:00,13.44,13.45,13.43,13.45,261600.0,11.0854,11.0937,11.0772,11.0937,261600.0
2010-07-13 09:30:00,13.53,13.59,13.53,13.56,64400.0,11.1597,11.2091,11.1597,11.1844,64400.0
2010-07-13 09:35:00,13.56,13.62,13.56,13.61,46800.0,11.1844,11.2339,11.1844,11.2256,46800.0
2010-07-13 09:40:00,13.62,13.63,13.59,13.61,53600.0,11.2339,11.2421,11.2091,11.2256,53600.0
2010-07-13 09:45:00,13.61,13.61,13.52,13.53,75200.0,11.2256,11.2256,11.1514,11.1597,75200.0
2010-07-13 09:50:00,13.53,13.55,13.5,13.52,47600.0,11.1597,11.1761,11.1349,11.1514,47600.0
2010-07-13 09:55:00,13.52,13.56,13.51,13.54,78400.0,11.1514,11.1844,11.1432,11.1679,78400.0
2010-07-13 10:00:00,13.54,13.56,13.52,13.54,95600.0,11.1679,11.1844,11.1514,11.1679,95600.0
2010-07-13 10:05:00,13.54,13.55,13.53,13.53,50400.0,11.1679,11.1761,11.1597,11.1597,50400.0
2010-07-13 10:10:00,13.53,13.54,13.51,13.53,68000.0,11.1597,11.1679,11.1432,11.1597,68000.0
2010-07-13 10:15:00,13.54,13.55,13.53,13.54,34800.0,11.1679,11.1761,11.1597,11.1679,34800.0
2010-07-13 10:20:00,13.54,13.54,13.52,13.53,99600.0,11.1679,11.1679,11.1514,11.1597,99600.0
2010-07-13 10:25:00,13.53,13.53,13.52,13.53,83600.0,11.1597,11.1597,11.1514,11.1597,83600.0
2010-07-13 10:30:00,13.53,13.53,13.48,13.48,55600.0,11.1597,11.1597,11.1184,11.1184,55600.0
2010-07-13 10:35:00,13.48,13.5,13.47,13.49,59200.0,11.1184,11.1349,11.1102,11.1267,59200.0
2010-07-13 10:40:00,13.49,13.49,13.47,13.49,74000.0,11.1267,11.1267,11.1102,11.1267,74000.0
2010-07-13 10:45:00,13.49,13.52,13.49,13.51,96400.0,11.1267,11.1514,11.1267,11.1432,96400.0
2010-07-13 10:50:00,13.51,13.51,13.47,13.47,57600.0,11.1432,11.1432,11.1102,11.1102,57600.0
2010-07-13 10:55:00,13.47,13.48,13.44,13.45,100000.0,11.1102,11.1184,11.0854,11.0937,100000.0
2010-07-13 11:00:00,13.45,13.47,13.44,13.46,47600.0,11.0937,11.1102,11.0854,11.1019,47600.0
2010-07-13 11:05:00,13.46,13.51,13.46,13.5,80800.0,11.1019,11.1432,11.1019,11.1349,80800.0
2010-07-13 11:10:00,13.5,13.52,13.49,13.52,70400.0,11.1349,11.1514,11.1267,11.1514,70400.0
2010-07-13 11:15:00,13.52,13.52,13.49,13.5,41600.0,11.1514,11.1514,11.1267,11.1349,41600.0
2010-07-13 11:20:00,13.5,13.51,13.49,13.51,16800.0,11.1349,11.1432,11.1267,11.1432,16800.0
2010-07-13 11:25:00,13.51,13.52,13.5,13.52,38800.0,11.1432,11.1514,11.1349,11.1514,38800.0
2010-07-13 11:30:00,13.52,13.55,13.51,13.54,45600.0,11.1514,11.1761,11.1432,11.1679,45600.0
2010-07-13 11:35:00,13.54,13.58,13.54,13.57,65200.0,11.1679,11.2009,11.1679,11.1926,65200.0
2010-07-13 11:40:00,13.58,13.58,13.56,13.56,32000.0,11.2009,11.2009,11.1844,11.1844,32000.0
2010-07-13 11:45:00,13.56,13.57,13.54,13.55,44400.0,11.1844,11.1926,11.1679,11.1761,44400.0
2010-07-13 11:50:00,13.55,13.55,13.54,13.54,50800.0,11.1761,11.1761,11.1679,11.1679,50800.0
2010-07-13 11:55:00,13.54,13.56,13.54,13.56,52800.0,11.1679,11.1844,11.1679,11.1844,52800.0
2010-07-13 12:00:00,13.56,13.58,13.56,13.57,38800.0,11.1844,11.2009,11.1844,11.1926,38800.0
2010-07-13 12:05:00,13.57,13.58,13.56,13.58,29600.0,11.1926,11.2009,11.1844,11.2009,29600.0
2010-07-13 12:10:00,13.58,13.59,13.57,13.58,22000.0,11.2009,11.2091,11.1926,11.2009,22000.0
2010-07-13 12:15:00,13.58,13.59,13.58,13.59,16800.0,11.2009,11.2091,11.2009,11.2091,16800.0
2010-07-13 12:20:00,13.59,13.59,13.56,13.57,44000.0,11.2091,11.2091,11.1844,11.1926,44000.0
2010-07-13 12:25:00,13.57,13.59,13.57,13.58,49600.0,11.1926,11.2091,11.1926,11.2009,49600.0
2010-07-13 12:30:00,13.58,13.59,13.58,13.58,23600.0,11.2009,11.2091,11.2009,11.2009,23600.0
2010-07-13 12:35:00,13.58,13.59,13.58,13.58,51200.0,11.2009,11.2091,11.2009,11.2009,51200.0
2010-07-13 12:40:00,13.58,13.58,13.56,13.56,32800.0,11.2009,11.2009,11.1844,11.1844,32800.0
2010-07-13 12:45:00,13.56,13.56,13.53,13.54,57200.0,11.1844,11.1844,11.1597,11.1679,57200.0
2010-07-13 12:50:00,13.54,13.55,13.54,13.55,55200.0,11.1679,11.1761,11.1679,11.1761,55200.0
2010-07-13 12:55:00,13.55,13.55,13.51,13.53,178800.0,11.1761,11.1761,11.1432,11.1597,178800.0
2010-07-13 13:00:00,13.53,13.55,13.53,13.54,53600.0,11.1597,11.1761,11.1597,11.1679,53600.0
2010-07-13 13:05:00,13.54,13.54,13.53,13.53,22400.0,11.1679,11.1679,11.1597,11.1597,22400.0
2010-07-13 13:10:00,13.53,13.53,13.51,13.51,68800.0,11.1597,11.1597,11.1432,11.1432,68800.0
2010-07-13 13:15:00,13.51,13.51,13.47,13.47,110400.0,11.1432,11.1432,11.1102,11.1102,110400.0
2010-07-13 13:20:00,13.47,13.47,13.47,13.47,29200.0,11.1102,11.1102,11.1102,11.1102,29200.0
2010-07-13 13:25:00,13.47,13.47,13.45,13.46,41200.0,11.1102,11.1102,11.0937,11.1019,41200.0
2010-07-13 13:30:00,13.46,13.48,13.46,13.47,48000.0,11.1019,11.1184,11.1019,11.1102,48000.0
2010-07-13 13:35:00,13.47,13.48,13.46,13.47,30800.0,11.1102,11.1184,11.1019,11.1102,30800.0
2010-07-13 13:40:00,13.48,13.5,13.47,13.5,50400.0,11.1184,11.1349,11.1102,11.1349,50400.0
2010-07-13 13:45:00,13.5,13.52,13.5,13.5,199600.0,11.1349,11.1514,11.1349,11.1349,199600.0
2010-07-13 13:50:00,13.5,13.51,13.47,13.48,28400.0,11.1349,11.1432,11.1102,11.1184,28400.0
2010-07-13 13:55:00,13.48,13.5,13.47,13.5,24800.0,11.1184,11.1349,11.1102,11.1349,24800.0
2010-07-13 14:00:00,13.5,13.53,13.49,13.53,52000.0,11.1349,11.1597,11.1267,11.1597,52000.0
2010-07-13 14:05:00,13.53,13.53,13.52,13.53,30000.0,11.1597,11.1597,11.1514,11.1597,30000.0
2010-07-13 14:10:00,13.53,13.54,13.52,13.53,35600.0,11.1597,11.1679,11.1514,11.1597,35600.0
2010-07-13 14:15:00,13.54,13.54,13.51,13.53,55600.0,11.1679,11.1679,11.1432,11.1597,55600.0
2010-07-13 14:20:00,13.53,13.53,13.51,13.51,47200.0,11.1597,11.1597,11.1432,11.1432,47200.0
2010-07-13 14:25:00,13.51,13.52,13.5,13.52,63200.0,11.1432,11.1514,11.1349,11.1514,63200.0
2010-07-13 14:30:00,13.52,13.53,13.51,13.53,81600.0,11.1514,11.1597,11.1432,11.1597,81600.0
2010-07-13 14:35:00,13.53,13.53,13.52,13.53,97200.0,11.1597,11.1597,11.1514,11.1597,97200.0
2010-07-13 14:40:00,13.53,13.53,13.51,13.51,60400.0,11.1597,11.1597,11.1432,11.1432,60400.0
2010-07-13 14:45:00,13.52,13.53,13.51,13.53,40800.0,11.1514,11.1597,11.1432,11.1597,40800.0
2010-07-13 14:50:00,13.53,13.54,13.52,13.53,30000.0,11.1597,11.1679,11.1514,11.1597,30000.0
2010-07-13 14:55:00,13.52,13.54,13.51,13.53,22000.0,11.1514,11.1679,11.1432,11.1597,22000.0
2010-07-13 15:00:00,13.54,13.59,13.54,13.58,94800.0,11.1679,11.2091,11.1679,11.2009,94800.0
2010-07-13 15:05:00,13.58,13.59,13.58,13.58,42400.0,11.2009,11.2091,11.2009,11.2009,42400.0
2010-07-13 15:10:00,13.58,13.6,13.58,13.59,82400.0,11.2009,11.2174,11.2009,11.2091,82400.0
2010-07-13 15:15:00,13.59,13.6,13.58,13.59,98800.0,11.2091,11.2174,11.2009,11.2091,98800.0
2010-07-13 15:20:00,13.59,13.59,13.55,13.55,118000.0,11.2091,11.2091,11.1761,11.1761,118000.0
2010-07-13 15:25:00,13.56,13.61,13.56,13.61,110800.0,11.1844,11.2256,11.1844,11.2256,110800.0
2010-07-13 15:30:00,13.61,13.62,13.6,13.61,228000.0,11.2256,11.2339,11.2174,11.2256,228000.0
2010-07-13 15:35:00,13.61,13.63,13.6,13.63,212800.0,11.2256,11.2421,11.2174,11.2421,212800.0
2010-07-13 15:40:00,13.63,13.63,13.62,13.63,96800.0,11.2421,11.2421,11.2339,11.2421,96800.0
2010-07-13 15:45:00,13.63,13.63,13.62,13.62,178000.0,11.2421,11.2421,11.2339,11.2339,178000.0
2010-07-13 15:50:00,13.62,13.63,13.58,13.58,164400.0,11.2339,11.2421,11.2009,11.2009,164400.0
2010-07-13 15:55:00,13.58,13.6,13.58,13.58,231200.0,11.2009,11.2174,11.2009,11.2009,231200.0
2010-07-14 09:30:00,13.6,13.61,13.45,13.47,76800.0,11.2174,11.2256,11.0937,11.1102,76800.0
2010-07-14 09:35:00,13.47,13.51,13.42,13.46,76400.0,11.1102,11.1432,11.0689,11.1019,76400.0
2010-07-14 09:40:00,13.46,13.47,13.41,13.47,71200.0,11.1019,11.1102,11.0607,11.1102,71200.0
2010-07-14 09:45:00,13.47,13.53,13.47,13.52,77600.0,11.1102,11.1597,11.1102,11.1514,77600.0
2010-07-14 09:50:00,13.52,13.53,13.51,13.52,71200.0,11.1514,11.1597,11.1432,11.1514,71200.0
2010-07-14 09:55:00,13.52,13.53,13.51,13.53,43600.0,11.1514,11.1597,11.1432,11.1597,43600.0
2010-07-14 10:00:00,13.53,13.54,13.49,13.54,79600.0,11.1597,11.1679,11.1267,11.1679,79600.0
2010-07-14 10:05:00,13.54,13.56,13.52,13.56,88400.0,11.1679,11.1844,11.1514,11.1844,88400.0
2010-07-14 10:10:00,13.56,13.57,13.54,13.56,50400.0,11.1844,11.1926,11.1679,11.1844,50400.0
2010-07-14 10:15:00,13.56,13.58,13.55,13.56,110800.0,11.1844,11.2009,11.1761,11.1844,110800.0
2010-07-14 10:20:00,13.56,13.6,13.55,13.6,75600.0,11.1844,11.2174,11.1761,11.2174,75600.0
2010-07-14 10:25:00,13.6,13.63,13.59,13.6,90000.0,11.2174,11.2421,11.2091,11.2174,90000.0
2010-07-14 10:30:00,13.6,13.62,13.6,13.62,67200.0,11.2174,11.2339,11.2174,11.2339,67200.0
2010-07-14 10:35:00,13.62,13.63,13.62,13.62,74800.0,11.2339,11.2421,11.2339,11.2339,74800.0
2010-07-14 10:40:00,13.62,13.64,13.62,13.64,64000.0,11.2339,11.2504,11.2339,11.2504,64000.0
2010-07-14 10:45:00,13.64,13.65,13.63,13.64,95600.0,11.2504,11.2586,11.2421,11.2504,95600.0
2010-07-14 10:50:00,13.64,13.65,13.63,13.63,52800.0,11.2504,11.2586,11.2421,11.2421,52800.0
2010-07-14 10:55:00,13.63,13.65,13.62,13.65,55200.0,11.2421,11.2586,11.2339,11.2586,55200.0
2010-07-14 11:00:00,13.65,13.66,13.63,13.65,87600.0,11.2586,11.2669,11.2421,11.2586,87600.0
2010-07-14 11:05:00,13.65,13.69,13.64,13.67,78000.0,11.2586,11.2916,11.2504,11.2751,78000.0
2010-07-14 11:10:00,13.67,13.68,13.65,13.67,58800.0,11.2751,11.2834,11.2586,11.2751,58800.0
2010-07-14 11:15:00,13.68,13.69,13.67,13.69,81200.0,11.2834,11.2916,11.2751,11.2916,81200.0
2010-07-14 11:20:00,13.69,13.69,13.67,13.68,44800.0,11.2916,11.2916,11.2751,11.2834,44800.0
2010-07-14 11:25:00,13.68,13.68,13.67,13.67,74000.0,11.2834,11.2834,11.2751,11.2751,74000.0
2010-07-14 11:30:00,13.67,13.7,13.67,13.69,230800.0,11.2751,11.2999,11.2751,11.2916,230800.0
2010-07-14 11:35:00,13.69,13.69,13.67,13.68,64000.0,11.2916,11.2916,11.2751,11.2834,64000.0
2010-07-14 11:40:00,13.68,13.69,13.67,13.68,54400.0,11.2834,11.2916,11.2751,11.2834,54400.0
2010-07-14 11:45:00,13.69,13.69,13.68,13.69,72800.0,11.2916,11.2916,11.2834,11.2916,72800.0
2010-07-14 11:50:00,13.69,13.71,13.68,13.69,52800.0,11.2916,11.3081,11.2834,11.2916,52800.0
2010-07-14 11:55:00,13.69,13.69,13.66,13.66,60800.0,11.2916,11.2916,11.2669,11.2669,60800.0
2010-07-14 12:00:00,13.66,13.67,13.65,13.65,32000.0,11.2669,11.2751,11.2586,11.2586,32000.0
2010-07-14 12:05:00,13.66,13.67,13.66,13.66,76400.0,11.2669,11.2751,11.2669,11.2669,76400.0
2010-07-14 12:10:00,13.66,13.66,13.64,13.65,25200.0,11.2669,11.2669,11.2504,11.2586,25200.0
2010-07-14 12:15:00,13.65,13.66,13.64,13.66,20000.0,11.2586,11.2669,11.2504,11.2669,20000.0
2010-07-14 12:20:00,13.65,13.66,13.64,13.65,16000.0,11.2586,11.2669,11.2504,11.2586,16000.0
2010-07-14 12:25:00,13.65,13.66,13.65,13.65,17200.0,11.2586,11.2669,11.2586,11.2586,17200.0
2010-07-14 12:30:00,13.66,13.66,13.65,13.65,65200.0,11.2669,11.2669,11.2586,11.2586,65200.0
2010-07-14 12:35:00,13.65,13.65,13.65,13.65,28800.0,11.2586,11.2586,11.2586,11.2586,28800.0
2010-07-14 12:40:00,13.65,13.66,13.64,13.65,18800.0,11.2586,11.2669,11.2504,11.2586,18800.0
2010-07-14 12:45:00,13.65,13.65,13.63,13.63,34400.0,11.2586,11.2586,11.2421,11.2421,34400.0
2010-07-14 12:50:00,13.63,13.63,13.62,13.63,12800.0,11.2421,11.2421,11.2339,11.2421,12800.0
2010-07-14 12:55:00,13.62,13.64,13.62,13.64,13200.0,11.2339,11.2504,11.2339,11.2504,13200.0
2010-07-14 13:00:00,13.65,13.65,13.62,13.62,30000.0,11.2586,11.2586,11.2339,11.2339,30000.0
2010-07-14 13:05:00,13.62,13.64,13.62,13.63,20800.0,11.2339,11.2504,11.2339,11.2421,20800.0
2010-07-14 13:10:00,13.64,13.65,13.63,13.64,43600.0,11.2504,11.2586,11.2421,11.2504,43600.0
2010-07-14 13:15:00,13.64,13.66,13.63,13.66,169600.0,11.2504,11.2669,11.2421,11.2669,169600.0
2010-07-14 13:20:00,13.66,13.67,13.64,13.64,114000.0,11.2669,11.2751,11.2504,11.2504,114000.0
2010-07-14 13:25:00,13.64,13.65,13.63,13.64,17600.0,11.2504,11.2586,11.2421,11.2504,17600.0
2010-07-14 13:30:00,13.63,13.63,13.62,13.62,54000.0,11.2421,11.2421,11.2339,11.2339,54000.0
2010-07-14 13:35:00,13.62,13.62,13.6,13.61,23600.0,11.2339,11.2339,11.2174,11.2256,23600.0
2010-07-14 13:40:00,13.61,13.62,13.59,13.6,60400.0,11.2256,11.2339,11.2091,11.2174,60400.0
2010-07-14 13:45:00,13.6,13.6,13.58,13.59,51200.0,11.2174,11.2174,11.2009,11.2091,51200.0
2010-07-14 13:50:00,13.59,13.59,13.56,13.57,52800.0,11.2091,11.2091,11.1844,11.1926,52800.0
2010-07-14 13:55:00,13.57,13.59,13.57,13.58,34000.0,11.1926,11.2091,11.1926,11.2009,34000.0
2010-07-14 14:00:00,13.58,13.58,13.54,13.57,115200.0,11.2009,11.2009,11.1679,11.1926,115200.0
2010-07-14 14:05:00,13.57,13.58,13.53,13.56,52400.0,11.1926,11.2009,11.1597,11.1844,52400.0
2010-07-14 14:10:00,13.56,13.57,13.52,13.53,74000.0,11.1844,11.1926,11.1514,11.1597,74000.0
2010-07-14 14:15:00,13.53,13.54,13.5,13.53,128000.0,11.1597,11.1679,11.1349,11.1597,128000.0
2010-07-14 14:20:00,13.53,13.54,13.51,13.51,113200.0,11.1597,11.1679,11.1432,11.1432,113200.0
2010-07-14 14:25:00,13.51,13.52,13.5,13.5,53200.0,11.1432,11.1514,11.1349,11.1349,53200.0
2010-07-14 14:30:00,13.51,13.53,13.49,13.52,54800.0,11.1432,11.1597,11.1267,11.1514,54800.0
2010-07-14 14:35:00,13.52,13.53,13.51,13.51,57600.0,11.1514,11.1597,11.1432,11.1432,57600.0
2010-07-14 14:40:00,13.51,13.53,13.5,13.5,37200.0,11.1432,11.1597,11.1349,11.1349,37200.0
2010-07-14 14:45:00,13.5,13.53,13.5,13.52,76000.0,11.1349,11.1597,11.1349,11.1514,76000.0
2010-07-14 14:50:00,13.53,13.54,13.51,13.52,68800.0,11.1597,11.1679,11.1432,11.1514,68800.0
2010-07-14 14:55:00,13.53,13.55,13.52,13.54,72400.0,11.1597,11.1761,11.1514,11.1679,72400.0
2010-07-14 15:00:00,13.54,13.56,13.54,13.55,59200.0,11.1679,11.1844,11.1679,11.1761,59200.0
2010-07-14 15:05:00,13.55,13.55,13.51,13.51,38400.0,11.1761,11.1761,11.1432,11.1432,38400.0
2010-07-14 15:10:00,13.52,13.52,13.5,13.51,75600.0,11.1514,11.1514,11.1349,11.1432,75600.0
2010-07-14 15:15:00,13.5,13.54,13.5,13.54,87600.0,11.1349,11.1679,11.1349,11.1679,87600.0
2010-07-14 15:20:00,13.54,13.56,13.54,13.55,50800.0,11.1679,11.1844,11.1679,11.1761,50800.0
2010-07-14 15:25:00,13.55,13.56,13.54,13.54,85200.0,11.1761,11.1844,11.1679,11.1679,85200.0
2010-07-14 15:30:00,13.54,13.55,13.52,13.53,61200.0,11.1679,11.1761,11.1514,11.1597,61200.0
2010-07-14 15:35:00,13.53,13.54,13.53,13.53,66000.0,11.1597,11.1679,11.1597,11.1597,66000.0
2010-07-14 15:40:00,13.53,13.53,13.5,13.51,96000.0,11.1597,11.1597,11.1349,11.1432,96000.0
2010-07-14 15:45:00,13.52,13.54,13.51,13.54,125200.0,11.1514,11.1679,11.1432,11.1679,125200.0
2010-07-14 15:50:00,13.54,13.55,13.51,13.54,140800.0,11.1679,11.1761,11.1432,11.1679,140800.0
2010-07-14 15:55:00,13.54,13.56,13.53,13.55,318000.0,11.1679,11.1844,11.1597,11.1761,318000.0
2010-07-15 09:30:00,13.6,13.67,13.58,13.66,89600.0,11.2174,11.2751,11.2009,11.2669,89600.0
2010-07-15 09:35:00,13.67,13.69,13.65,13.65,45200.0,11.2751,11.2916,11.2586,11.2586,45200.0
2010-07-15 09:40:00,13.65,13.67,13.62,13.63,86800.0,11.2586,11.2751,11.2339,11.2421,86800.0
2010-07-15 09:45:00,13.63,13.65,13.6,13.62,49200.0,11.2421,11.2586,11.2174,11.2339,49200.0
2010-07-15 09:50:00,13.61,13.66,13.61,13.65,70000.0,11.2256,11.2669,11.2256,11.2586,70000.0
2010-07-15 09:55:00,13.65,13.66,13.63,13.65,38800.0,11.2586,11.2669,11.2421,11.2586,38800.0
2010-07-15 10:00:00,13.64,13.65,13.56,13.56,90400.0,11.2504,11.2586,11.1844,11.1844,90400.0
2010-07-15 10:05:00,13.57,13.58,13.55,13.56,40800.0,11.1926,11.2009,11.1761,11.1844,40800.0
2010-07-15 10:10:00,13.56,13.56,13.53,13.55,78400.0,11.1844,11.1844,11.1597,11.1761,78400.0
2010-07-15 10:15:00,13.54,13.55,13.51,13.54,53600.0,11.1679,11.1761,11.1432,11.1679,53600.0
2010-07-15 10:20:00,13.54,13.55,13.51,13.52,86400.0,11.1679,11.1761,11.1432,11.1514,86400.0
2010-07-15 10:25:00,13.52,13.56,13.52,13.55,43200.0,11.1514,11.1844,11.1514,11.1761,43200.0
2010-07-15 10:30:00,13.55,13.56,13.54,13.55,30000.0,11.1761,11.1844,11.1679,11.1761,30000.0
2010-07-15 10:35:00,13.55,13.56,13.54,13.56,40000.0,11.1761,11.1844,11.1679,11.1844,40000.0
2010-07-15 10:40:00,13.56,13.56,13.53,13.55,62400.0,11.1844,11.1844,11.1597,11.1761,62400.0
2010-07-15 10:45:00,13.55,13.56,13.53,13.55,44400.0,11.1761,11.1844,11.1597,11.1761,44400.0
2010-07-15 10:50:00,13.55,13.56,13.54,13.56,49200.0,11.1761,11.1844,11.1679,11.1844,49200.0
2010-07-15 10:55:00,13.56,13.57,13.55,13.56,54000.0,11.1844,11.1926,11.1761,11.1844,54000.0
2010-07-15 11:00:00,13.57,13.59,13.56,13.57,58000.0,11.1926,11.2091,11.1844,11.1926,58000.0
2010-07-15 11:05:00,13.57,13.57,13.52,13.53,52400.0,11.1926,11.1926,11.1514,11.1597,52400.0
2010-07-15 11:10:00,13.53,13.55,13.53,13.55,51200.0,11.1597,11.1761,11.1597,11.1761,51200.0
2010-07-15 11:15:00,13.55,13.55,13.53,13.54,186800.0,11.1761,11.1761,11.1597,11.1679,186800.0
2010-07-15 11:20:00,13.54,13.55,13.54,13.54,104800.0,11.1679,11.1761,11.1679,11.1679,104800.0
2010-07-15 11:25:00,13.54,13.54,13.52,13.54,35600.0,11.1679,11.1679,11.1514,11.1679,35600.0
2010-07-15 11:30:00,13.54,13.54,13.52,13.53,36800.0,11.1679,11.1679,11.1514,11.1597,36800.0
2010-07-15 11:35:00,13.53,13.53,13.51,13.53,94400.0,11.1597,11.1597,11.1432,11.1597,94400.0
2010-07-15 11:40:00,13.54,13.55,13.52,13.53,37200.0,11.1679,11.1761,11.1514,11.1597,37200.0
2010-07-15 11:45:00,13.53,13.53,13.51,13.51,39200.0,11.1597,11.1597,11.1432,11.1432,39200.0
2010-07-15 11:50:00,13.51,13.51,13.49,13.51,26000.0,11.1432,11.1432,11.1267,11.1432,26000.0
2010-07-15 11:55:00,13.5,13.51,13.48,13.48,37600.0,11.1349,11.1432,11.1184,11.1184,37600.0
2010-07-15 12:00:00,13.48,13.49,13.45,13.45,46000.0,11.1184,11.1267,11.0937,11.0937,46000.0
2010-07-15 12:05:00,13.45,13.47,13.45,13.47,70800.0,11.0937,11.1102,11.0937,11.1102,70800.0
2010-07-15 12:10:00,13.47,13.5,13.47,13.49,28800.0,11.1102,11.1349,11.1102,11.1267,28800.0
2010-07-15 12:15:00,13.49,13.5,13.48,13.48,30800.0,11.1267,11.1349,11.1184,11.1184,30800.0
2010-07-15 12:20:00,13.48,13.48,13.46,13.47,22000.0,11.1184,11.1184,11.1019,11.1102,22000.0
2010-07-15 12:25:00,13.47,13.47,13.46,13.46,46000.0,11.1102,11.1102,11.1019,11.1019,46000.0
2010-07-15 12:30:00,13.45,13.47,13.45,13.47,45600.0,11.0937,11.1102,11.0937,11.1102,45600.0
2010-07-15 12:35:00,13.47,13.47,13.45,13.45,42800.0,11.1102,11.1102,11.0937,11.0937,42800.0
2010-07-15 12:40:00,13.45,13.46,13.44,13.44,32800.0,11.0937,11.1019,11.0854,11.0854,32800.0
2010-07-15 12:45:00,13.44,13.45,13.44,13.45,18000.0,11.0854,11.0937,11.0854,11.0937,18000.0
2010-07-15 12:50:00,13.44,13.47,13.44,13.47,17200.0,11.0854,11.1102,11.0854,11.1102,17200.0
2010-07-15 12:55:00,13.47,13.48,13.45,13.45,26400.0,11.1102,11.1184,11.0937,11.0937,26400.0
2010-07-15 13:00:00,13.46,13.49,13.45,13.48,32400.0,11.1019,11.1267,11.0937,11.1184,32400.0
2010-07-15 13:05:00,13.48,13.52,13.47,13.51,47600.0,11.1184,11.1514,11.1102,11.1432,47600.0
2010-07-15 13:10:00,13.51,13.52,13.49,13.5,37600.0,11.1432,11.1514,11.1267,11.1349,37600.0
2010-07-15 13:15:00,13.5,13.54,13.49,13.54,61600.0,11.1349,11.1679,11.1267,11.1679,61600.0
2010-07-15 13:20:00,13.54,13.54,13.52,13.54,74000.0,11.1679,11.1679,11.1514,11.1679,74000.0
2010-07-15 13:25:00,13.55,13.56,13.54,13.54,42400.0,11.1761,11.1844,11.1679,11.1679,42400.0
2010-07-15 13:30:00,13.54,13.56,13.54,13.55,119200.0,11.1679,11.1844,11.1679,11.1761,119200.0
2010-07-15 13:35:00,13.55,13.57,13.55,13.57,22400.0,11.1761,11.1926,11.1761,11.1926,22400.0
2010-07-15 13:40:00,13.57,13.58,13.56,13.56,32400.0,11.1926,11.2009,11.1844,11.1844,32400.0
2010-07-15 13:45:00,13.56,13.61,13.56,13.61,112800.0,11.1844,11.2256,11.1844,11.2256,112800.0
2010-07-15 13:50:00,13.61,13.61,13.59,13.61,53600.0,11.2256,11.2256,11.2091,11.2256,53600.0
2010-07-15 13:55:00,13.6,13.62,13.6,13.61,22000.0,11.2174,11.2339,11.2174,11.2256,22000.0
2010-07-15 14:00:00,13.61,13.63,13.59,13.62,108000.0,11.2256,11.2421,11.2091,11.2339,108000.0
2010-07-15 14:05:00,13.61,13.63,13.6,13.6,172400.0,11.2256,11.2421,11.2174,11.2174,172400.0
2010-07-15 14:10:00,13.6,13.62,13.59,13.61,75600.0,11.2174,11.2339,11.2091,11.2256,75600.0
2010-07-15 14:15:00,13.61,13.65,13.61,13.65,54800.0,11.2256,11.2586,11.2256,11.2586,54800.0
2010-07-15 14:20:00,13.65,13.66,13.63,13.63,52400.0,11.2586,11.2669,11.2421,11.2421,52400.0
2010-07-15 14:25:00,13.63,13.69,13.63,13.69,144000.0,11.2421,11.2916,11.2421,11.2916,144000.0
2010-07-15 14:30:00,13.69,13.7,13.66,13.66,90400.0,11.2916,11.2999,11.2669,11.2669,90400.0
2010-07-15 14:35:00,13.66,13.68,13.64,13.67,84800.0,11.2669,11.2834,11.2504,11.2751,84800.0
2010-07-15 14:40:00,13.67,13.68,13.65,13.65,56000.0,11.2751,11.2834,11.2586,11.2586,56000.0
2010-07-15 14:45:00,13.65,13.69,13.65,13.68,90800.0,11.2586,11.2916,11.2586,11.2834,90800.0
2010-07-15 14:50:00,13.67,13.67,13.66,13.67,50400.0,11.2751,11.2751,11.2669,11.2751,50400.0
2010-07-15 14:55:00,13.67,13.68,13.65,13.66,51200.0,11.2751,11.2834,11.2586,11.2669,51200.0
2010-07-15 15:00:00,13.66,13.67,13.65,13.66,76400.0,11.2669,11.2751,11.2586,11.2669,76400.0
2010-07-15 15:05:00,13.66,13.68,13.63,13.63,169600.0,11.2669,11.2834,11.2421,11.2421,169600.0
2010-07-15 15:10:00,13.63,13.64,13.61,13.62,144400.0,11.2421,11.2504,11.2256,11.2339,144400.0
2010-07-15 15:15:00,13.61,13.64,13.61,13.64,104000.0,11.2256,11.2504,11.2256,11.2504,104000.0
2010-07-15 15:20:00,13.64,13.65,13.62,13.63,70400.0,11.2504,11.2586,11.2339,11.2421,70400.0
2010-07-15 15:25:00,13.63,13.67,13.63,13.66,123200.0,11.2421,11.2751,11.2421,11.2669,123200.0
2010-07-15 15:30:00,13.66,13.7,13.65,13.68,162800.0,11.2669,11.2999,11.2586,11.2834,162800.0
2010-07-15 15:35:00,13.68,13.7,13.65,13.69,150800.0,11.2834,11.2999,11.2586,11.2916,150800.0
2010-07-15 15:40:00,13.69,13.7,13.67,13.69,122400.0,11.2916,11.2999,11.2751,11.2916,122400.0
2010-07-15 15:45:00,13.69,13.73,13.69,13.72,247200.0,11.2916,11.3246,11.2916,11.3164,247200.0
2010-07-15 15:50:00,13.72,13.73,13.71,13.72,134800.0,11.3164,11.3246,11.3081,11.3164,134800.0
2010-07-15 15:55:00,13.72,13.73,13.7,13.7,238000.0,11.3164,11.3246,11.2999,11.2999,238000.0
2010-07-16 09:30:00,13.66,13.66,13.54,13.65,776000.0,11.2669,11.2669,11.1679,11.2586,776000.0
2010-07-16 09:35:00,13.65,13.69,13.63,13.67,145600.0,11.2586,11.2916,11.2421,11.2751,145600.0
2010-07-16 09:40:00,13.65,13.68,13.63,13.64,156800.0,11.2586,11.2834,11.2421,11.2504,156800.0
2010-07-16 09:45:00,13.64,13.67,13.63,13.65,133200.0,11.2504,11.2751,11.2421,11.2586,133200.0
2010-07-16 09:50:00,13.65,13.67,13.63,13.63,156400.0,11.2586,11.2751,11.2421,11.2421,156400.0
2010-07-16 09:55:00,13.63,13.65,13.57,13.6,215200.0,11.2421,11.2586,11.1926,11.2174,215200.0
2010-07-16 10:00:00,13.59,13.59,13.53,13.55,121200.0,11.2091,11.2091,11.1597,11.1761,121200.0
2010-07-16 10:05:00,13.55,13.56,13.5,13.51,206400.0,11.1761,11.1844,11.1349,11.1432,206400.0
2010-07-16 10:10:00,13.51,13.55,13.51,13.53,72400.0,11.1432,11.1761,11.1432,11.1597,72400.0
2010-07-16 10:15:00,13.53,13.56,13.5,13.51,142000.0,11.1597,11.1844,11.1349,11.1432,142000.0
2010-07-16 10:20:00,13.51,13.54,13.5,13.54,139200.0,11.1432,11.1679,11.1349,11.1679,139200.0
2010-07-16 10:25:00,13.54,13.56,13.53,13.55,165600.0,11.1679,11.1844,11.1597,11.1761,165600.0
2010-07-16 10:30:00,13.54,13.55,13.53,13.54,79600.0,11.1679,11.1761,11.1597,11.1679,79600.0
2010-07-16 10:35:00,13.54,13.56,13.54,13.54,104400.0,11.1679,11.1844,11.1679,11.1679,104400.0
2010-07-16 10:40:00,13.54,13.55,13.54,13.55,91200.0,11.1679,11.1761,11.1679,11.1761,91200.0
2010-07-16 10:45:00,13.55,13.55,13.53,13.54,82800.0,11.1761,11.1761,11.1597,11.1679,82800.0
2010-07-16 10:50:00,13.54,13.56,13.53,13.54,50000.0,11.1679,11.1844,11.1597,11.1679,50000.0
2010-07-16 10:55:00,13.53,13.57,13.53,13.55,76000.0,11.1597,11.1926,11.1597,11.1761,76000.0
2010-07-16 11:00:00,13.55,13.56,13.53,13.54,99600.0,11.1761,11.1844,11.1597,11.1679,99600.0
2010-07-16 11:05:00,13.54,13.55,13.53,13.54,66800.0,11.1679,11.1761,11.1597,11.1679,66800.0
2010-07-16 11:10:00,13.54,13.55,13.53,13.54,32000.0,11.1679,11.1761,11.1597,11.1679,32000.0
2010-07-16 11:15:00,13.54,13.54,13.52,13.52,45600.0,11.1679,11.1679,11.1514,11.1514,45600.0
2010-07-16 11:20:00,13.52,13.52,13.5,13.51,83200.0,11.1514,11.1514,11.1349,11.1432,83200.0
2010-07-16 11:25:00,13.51,13.53,13.5,13.52,36400.0,11.1432,11.1597,11.1349,11.1514,36400.0
2010-07-16 11:30:00,13.52,13.52,13.5,13.5,65200.0,11.1514,11.1514,11.1349,11.1349,65200.0
2010-07-16 11:35:00,13.5,13.51,13.47,13.49,77200.0,11.1349,11.1432,11.1102,11.1267,77200.0
2010-07-16 11:40:00,13.49,13.5,13.48,13.49,48000.0,11.1267,11.1349,11.1184,11.1267,48000.0
2010-07-16 11:45:00,13.48,13.49,13.46,13.46,40000.0,11.1184,11.1267,11.1019,11.1019,40000.0
2010-07-16 11:50:00,13.46,13.47,13.43,13.43,91200.0,11.1019,11.1102,11.0772,11.0772,91200.0
2010-07-16 11:55:00,13.42,13.45,13.4,13.41,72400.0,11.0689,11.0937,11.0524,11.0607,72400.0
2010-07-16 12:00:00,13.4,13.42,13.4,13.41,48000.0,11.0524,11.0689,11.0524,11.0607,48000.0
2010-07-16 12:05:00,13.41,13.43,13.4,13.42,33600.0,11.0607,11.0772,11.0524,11.0689,33600.0
2010-07-16 12:10:00,13.42,13.44,13.4,13.4,43200.0,11.0689,11.0854,11.0524,11.0524,43200.0
2010-07-16 12:15:00,13.41,13.41,13.38,13.39,51600.0,11.0607,11.0607,11.0359,11.0442,51600.0
2010-07-16 12:20:00,13.39,13.4,13.37,13.38,43200.0,11.0442,11.0524,11.0277,11.0359,43200.0
2010-07-16 12:25:00,13.38,13.39,13.36,13.38,102000.0,11.0359,11.0442,11.0194,11.0359,102000.0
2010-07-16 12:30:00,13.37,13.38,13.36,13.36,42800.0,11.0277,11.0359,11.0194,11.0194,42800.0
2010-07-16 12:35:00,13.36,13.37,13.35,13.36,31200.0,11.0194,11.0277,11.0112,11.0194,31200.0
2010-07-16 12:40:00,13.37,13.38,13.37,13.37,14800.0,11.0277,11.0359,11.0277,11.0277,14800.0
2010-07-16 12:45:00,13.38,13.38,13.36,13.38,44000.0,11.0359,11.0359,11.0194,11.0359,44000.0
2010-07-16 12:50:00,13.38,13.38,13.35,13.35,132800.0,11.0359,11.0359,11.0112,11.0112,132800.0
2010-07-16 12:55:00,13.35,13.36,13.34,13.36,42400.0,11.0112,11.0194,11.0029,11.0194,42400.0
2010-07-16 13:00:00,13.36,13.37,13.34,13.36,41600.0,11.0194,11.0277,11.0029,11.0194,41600.0
2010-07-16 13:05:00,13.36,13.37,13.35,13.35,32400.0,11.0194,11.0277,11.0112,11.0112,32400.0
2010-07-16 13:10:00,13.35,13.36,13.35,13.35,46400.0,11.0112,11.0194,11.0112,11.0112,46400.0
2010-07-16 13:15:00,13.35,13.37,13.35,13.35,60400.0,11.0112,11.0277,11.0112,11.0112,60400.0
2010-07-16 13:20:00,13.35,13.37,13.33,13.34,58000.0,11.0112,11.0277,10.9947,11.0029,58000.0
2010-07-16 13:25:00,13.35,13.35,13.32,13.33,69600.0,11.0112,11.0112,10.9864,10.9947,69600.0
2010-07-16 13:30:00,13.33,13.36,13.33,13.35,74400.0,10.9947,11.0194,10.9947,11.0112,74400.0
2010-07-16 13:35:00,13.35,13.37,13.33,13.34,76400.0,11.0112,11.0277,10.9947,11.0029,76400.0
2010-07-16 13:40:00,13.35,13.35,13.32,13.32,62400.0,11.0112,11.0112,10.9864,10.9864,62400.0
2010-07-16 13:45:00,13.33,13.35,13.31,13.35,70000.0,10.9947,11.0112,10.9782,11.0112,70000.0
2010-07-16 13:50:00,13.34,13.35,13.3,13.31,51600.0,11.0029,11.0112,10.9699,10.9782,51600.0
2010-07-16 13:55:00,13.32,13.34,13.31,13.33,21200.0,10.9864,11.0029,10.9782,10.9947,21200.0
2010-07-16 14:00:00,13.33,13.35,13.32,13.34,42000.0,10.9947,11.0112,10.9864,11.0029,42000.0
2010-07-16 14:05:00,13.34,13.35,13.32,13.34,37600.0,11.0029,11.0112,10.9864,11.0029,37600.0
2010-07-16 14:10:00,13.34,13.35,13.32,13.33,84800.0,11.0029,11.0112,10.9864,10.9947,84800.0
2010-07-16 14:15:00,13.33,13.33,13.3,13.31,64000.0,10.9947,10.9947,10.9699,10.9782,64000.0
2010-07-16 14:20:00,13.31,13.33,13.31,13.32,46000.0,10.9782,10.9947,10.9782,10.9864,46000.0
2010-07-16 14:25:00,13.33,13.34,13.31,13.31,88800.0,10.9947,11.0029,10.9782,10.9782,88800.0
2010-07-16 14:30:00,13.31,13.31,13.29,13.31,141600.0,10.9782,10.9782,10.9617,10.9782,141600.0
2010-07-16 14:35:00,13.31,13.31,13.28,13.29,72800.0,10.9782,10.9782,10.9535,10.9617,72800.0
2010-07-16 14:40:00,13.3,13.3,13.27,13.28,76800.0,10.9699,10.9699,10.9452,10.9535,76800.0
2010-07-16 14:45:00,13.28,13.31,13.28,13.29,76800.0,10.9535,10.9782,10.9535,10.9617,76800.0
2010-07-16 14:50:00,13.29,13.3,13.28,13.28,70400.0,10.9617,10.9699,10.9535,10.9535,70400.0
2010-07-16 14:55:00,13.29,13.3,13.28,13.29,63600.0,10.9617,10.9699,10.9535,10.9617,63600.0
2010-07-16 15:00:00,13.29,13.31,13.29,13.31,71200.0,10.9617,10.9782,10.9617,10.9782,71200.0
2010-07-16 15:05:00,13.31,13.32,13.29,13.3,98000.0,10.9782,10.9864,10.9617,10.9699,98000.0
2010-07-16 15:10:00,13.3,13.31,13.28,13.31,97600.0,10.9699,10.9782,10.9535,10.9782,97600.0
2010-07-16 15:15:00,13.31,13.31,13.29,13.29,55600.0,10.9782,10.9782,10.9617,10.9617,55600.0
2010-07-16 15:20:00,13.29,13.3,13.27,13.27,110800.0,10.9617,10.9699,10.9452,10.9452,110800.0
2010-07-16 15:25:00,13.27,13.28,13.26,13.27,104400.0,10.9452,10.9535,10.937,10.9452,104400.0
2010-07-16 15:30:00,13.27,13.29,13.27,13.28,95600.0,10.9452,10.9617,10.9452,10.9535,95600.0
2010-07-16 15:35:00,13.28,13.31,13.27,13.27,117200.0,10.9535,10.9782,10.9452,10.9452,117200.0
2010-07-16 15:40:00,13.27,13.29,13.27,13.28,119600.0,10.9452,10.9617,10.9452,10.9535,119600.0
2010-07-16 15:45:00,13.28,13.29,13.25,13.25,179200.0,10.9535,10.9617,10.9287,10.9287,179200.0
2010-07-16 15:50:00,13.25,13.3,13.25,13.3,182000.0,10.9287,10.9699,10.9287,10.9699,182000.0
2010-07-16 15:55:00,13.3,13.3,13.26,13.26,402400.0,10.9699,10.9699,10.937,10.937,402400.0
2010-07-19 09:30:00,13.51,13.51,13.3,13.36,60000.0,11.1432,11.1432,10.9699,11.0194,60000.0
2010-07-19 09:35:00,13.36,13.39,13.33,13.33,100000.0,11.0194,11.0442,10.9947,10.9947,100000.0
2010-07-19 09:40:00,13.34,13.4,13.31,13.38,79200.0,11.0029,11.0524,10.9782,11.0359,79200.0
2010-07-19 09:45:00,13.38,13.4,13.35,13.36,54800.0,11.0359,11.0524,11.0112,11.0194,54800.0
2010-07-19 09:50:00,13.37,13.42,13.35,13.39,74000.0,11.0277,11.0689,11.0112,11.0442,74000.0
2010-07-19 09:55:00,13.39,13.41,13.37,13.38,23200.0,11.0442,11.0607,11.0277,11.0359,23200.0
2010-07-19 10:00:00,13.38,13.38,13.35,13.36,93600.0,11.0359,11.0359,11.0112,11.0194,93600.0
2010-07-19 10:05:00,13.37,13.38,13.32,13.34,75600.0,11.0277,11.0359,10.9864,11.0029,75600.0
2010-07-19 10:10:00,13.34,13.35,13.32,13.35,60800.0,11.0029,11.0112,10.9864,11.0112,60800.0
2010-07-19 10:15:00,13.35,13.35,13.31,13.32,26000.0,11.0112,11.0112,10.9782,10.9864,26000.0
2010-07-19 10:20:00,13.32,13.33,13.3,13.31,73600.0,10.9864,10.9947,10.9699,10.9782,73600.0
2010-07-19 10:25:00,13.31,13.32,13.3,13.31,154400.0,10.9782,10.9864,10.9699,10.9782,154400.0
2010-07-19 10:30:00,13.3,13.35,13.3,13.34,96000.0,10.9699,11.0112,10.9699,11.0029,96000.0
2010-07-19 10:35:00,13.34,13.37,13.33,13.35,49600.0,11.0029,11.0277,10.9947,11.0112,49600.0
2010-07-19 10:40:00,13.34,13.35,13.31,13.35,129200.0,11.0029,11.0112,10.9782,11.0112,129200.0
2010-07-19 10:45:00,13.35,13.36,13.31,13.31,93200.0,11.0112,11.0194,10.9782,10.9782,93200.0
2010-07-19 10:50:00,13.31,13.35,13.3,13.34,100400.0,10.9782,11.0112,10.9699,11.0029,100400.0
2010-07-19 10:55:00,13.34,13.4,13.31,13.4,80000.0,11.0029,11.0524,10.9782,11.0524,80000.0
2010-07-19 11:00:00,13.39,13.43,13.38,13.42,48400.0,11.0442,11.0772,11.0359,11.0689,48400.0
2010-07-19 11:05:00,13.42,13.43,13.4,13.4,37600.0,11.0689,11.0772,11.0524,11.0524,37600.0
2010-07-19 11:10:00,13.4,13.43,13.4,13.42,35200.0,11.0524,11.0772,11.0524,11.0689,35200.0
2010-07-19 11:15:00,13.41,13.44,13.41,13.42,25200.0,11.0607,11.0854,11.0607,11.0689,25200.0
2010-07-19 11:20:00,13.42,13.44,13.41,13.43,14800.0,11.0689,11.0854,11.0607,11.0772,14800.0
2010-07-19 11:25:00,13.43,13.44,13.42,13.43,28800.0,11.0772,11.0854,11.0689,11.0772,28800.0
2010-07-19 11:30:00,13.43,13.44,13.42,13.42,41200.0,11.0772,11.0854,11.0689,11.0689,41200.0
2010-07-19 11:35:00,13.42,13.42,13.4,13.42,32800.0,11.0689,11.0689,11.0524,11.0689,32800.0
2010-07-19 11:40:00,13.42,13.43,13.41,13.42,33200.0,11.0689,11.0772,11.0607,11.0689,33200.0
2010-07-19 11:45:00,13.42,13.43,13.4,13.43,23200.0,11.0689,11.0772,11.0524,11.0772,23200.0
2010-07-19 11:50:00,13.43,13.47,13.43,13.45,30800.0,11.0772,11.1102,11.0772,11.0937,30800.0
2010-07-19 11:55:00,13.45,13.45,13.44,13.44,12800.0,11.0937,11.0937,11.0854,11.0854,12800.0
2010-07-19 12:00:00,13.45,13.45,13.41,13.41,30400.0,11.0937,11.0937,11.0607,11.0607,30400.0
2010-07-19 12:05:00,13.42,13.42,13.4,13.42,32000.0,11.0689,11.0689,11.0524,11.0689,32000.0
2010-07-19 12:10:00,13.42,13.43,13.4,13.4,35600.0,11.0689,11.0772,11.0524,11.0524,35600.0
2010-07-19 12:15:00,13.4,13.4,13.39,13.4,76800.0,11.0524,11.0524,11.0442,11.0524,76800.0
2010-07-19 12:20:00,13.4,13.4,13.38,13.39,76800.0,11.0524,11.0524,11.0359,11.0442,76800.0
2010-07-19 12:25:00,13.4,13.4,13.38,13.4,32000.0,11.0524,11.0524,11.0359,11.0524,32000.0
2010-07-19 12:30:00,13.39,13.42,13.38,13.4,100800.0,11.0442,11.0689,11.0359,11.0524,100800.0
2010-07-19 12:35:00,13.41,13.43,13.4,13.42,38000.0,11.0607,11.0772,11.0524,11.0689,38000.0
2010-07-19 12:40:00,13.42,13.43,13.42,13.43,248400.0,11.0689,11.0772,11.0689,11.0772,248400.0
2010-07-19 12:45:00,13.43,13.44,13.42,13.44,23200.0,11.0772,11.0854,11.0689,11.0854,23200.0
2010-07-19 12:50:00,13.44,13.46,13.41,13.41,55200.0,11.0854,11.1019,11.0607,11.0607,55200.0
2010-07-19 12:55:00,13.41,13.41,13.38,13.39,42400.0,11.0607,11.0607,11.0359,11.0442,42400.0
2010-07-19 13:00:00,13.39,13.39,13.38,13.39,29600.0,11.0442,11.0442,11.0359,11.0442,29600.0
2010-07-19 13:05:00,13.38,13.39,13.37,13.39,49600.0,11.0359,11.0442,11.0277,11.0442,49600.0
2010-07-19 13:10:00,13.39,13.39,13.37,13.37,50400.0,11.0442,11.0442,11.0277,11.0277,50400.0
2010-07-19 13:15:00,13.37,13.37,13.36,13.36,17200.0,11.0277,11.0277,11.0194,11.0194,17200.0
2010-07-19 13:20:00,13.36,13.38,13.36,13.37,16400.0,11.0194,11.0359,11.0194,11.0277,16400.0
2010-07-19 13:25:00,13.37,13.37,13.35,13.36,25600.0,11.0277,11.0277,11.0112,11.0194,25600.0
2010-07-19 13:30:00,13.36,13.37,13.34,13.34,78800.0,11.0194,11.0277,11.0029,11.0029,78800.0
2010-07-19 13:35:00,13.34,13.34,13.33,13.33,47200.0,11.0029,11.0029,10.9947,10.9947,47200.0
2010-07-19 13:40:00,13.33,13.33,13.31,13.31,29200.0,10.9947,10.9947,10.9782,10.9782,29200.0
2010-07-19 13:45:00,13.32,13.34,13.32,13.33,21600.0,10.9864,11.0029,10.9864,10.9947,21600.0
2010-07-19 13:50:00,13.33,13.34,13.31,13.33,24800.0,10.9947,11.0029,10.9782,10.9947,24800.0
2010-07-19 13:55:00,13.33,13.35,13.33,13.34,20000.0,10.9947,11.0112,10.9947,11.0029,20000.0
2010-07-19 14:00:00,13.34,13.34,13.33,13.34,38400.0,11.0029,11.0029,10.9947,11.0029,38400.0
2010-07-19 14:05:00,13.34,13.34,13.33,13.34,32400.0,11.0029,11.0029,10.9947,11.0029,32400.0
2010-07-19 14:10:00,13.34,13.36,13.33,13.34,71600.0,11.0029,11.0194,10.9947,11.0029,71600.0
2010-07-19 14:15:00,13.34,13.36,13.33,13.36,73200.0,11.0029,11.0194,10.9947,11.0194,73200.0
2010-07-19 14:20:00,13.36,13.36,13.33,13.34,53600.0,11.0194,11.0194,10.9947,11.0029,53600.0
2010-07-19 14:25:00,13.34,13.34,13.32,13.33,42800.0,11.0029,11.0029,10.9864,10.9947,42800.0
2010-07-19 14:30:00,13.32,13.34,13.31,13.34,57600.0,10.9864,11.0029,10.9782,11.0029,57600.0
2010-07-19 14:35:00,13.34,13.34,13.31,13.33,56800.0,11.0029,11.0029,10.9782,10.9947,56800.0
2010-07-19 14:40:00,13.33,13.35,13.31,13.35,38800.0,10.9947,11.0112,10.9782,11.0112,38800.0
2010-07-19 14:45:00,13.35,13.35,13.34,13.35,50800.0,11.0112,11.0112,11.0029,11.0112,50800.0
2010-07-19 14:50:00,13.35,13.36,13.34,13.35,57600.0,11.0112,11.0194,11.0029,11.0112,57600.0
2010-07-19 14:55:00,13.35,13.35,13.33,13.34,50400.0,11.0112,11.0112,10.9947,11.0029,50400.0
2010-07-19 15:00:00,13.34,13.35,13.33,13.35,47600.0,11.0029,11.0112,10.9947,11.0112,47600.0
2010-07-19 15:05:00,13.35,13.37,13.33,13.37,64800.0,11.0112,11.0277,10.9947,11.0277,64800.0
2010-07-19 15:10:00,13.37,13.37,13.34,13.35,69600.0,11.0277,11.0277,11.0029,11.0112,69600.0
2010-07-19 15:15:00,13.35,13.36,13.34,13.35,52400.0,11.0112,11.0194,11.0029,11.0112,52400.0
2010-07-19 15:20:00,13.34,13.34,13.33,13.33,92800.0,11.0029,11.0029,10.9947,10.9947,92800.0
2010-07-19 15:25:00,13.33,13.33,13.3,13.31,72400.0,10.9947,10.9947,10.9699,10.9782,72400.0
2010-07-19 15:30:00,13.31,13.33,13.3,13.31,102400.0,10.9782,10.9947,10.9699,10.9782,102400.0
2010-07-19 15:35:00,13.31,13.32,13.29,13.3,72000.0,10.9782,10.9864,10.9617,10.9699,72000.0
2010-07-19 15:40:00,13.3,13.31,13.29,13.31,70400.0,10.9699,10.9782,10.9617,10.9782,70400.0
2010-07-19 15:45:00,13.32,13.33,13.31,13.32,112400.0,10.9864,10.9947,10.9782,10.9864,112400.0
2010-07-19 15:50:00,13.32,13.34,13.31,13.33,120800.0,10.9864,11.0029,10.9782,10.9947,120800.0
2010-07-19 15:55:00,13.33,13.35,13.33,13.35,246800.0,10.9947,11.0112,10.9947,11.0112,246800.0
2010-07-20 09:30:00,13.18,13.21,13.15,13.21,101600.0,10.871,10.8957,10.8462,10.8957,101600.0
2010-07-20 09:35:00,13.21,13.27,13.16,13.18,204000.0,10.8957,10.9452,10.8545,10.871,204000.0
2010-07-20 09:40:00,13.18,13.22,13.14,13.19,239600.0,10.871,10.904,10.838,10.8792,239600.0
2010-07-20 09:45:00,13.2,13.24,13.19,13.22,64000.0,10.8875,10.9205,10.8792,10.904,64000.0
2010-07-20 09:50:00,13.22,13.3,13.21,13.29,146000.0,10.904,10.9699,10.8957,10.9617,146000.0
2010-07-20 09:55:00,13.29,13.33,13.28,13.31,93600.0,10.9617,10.9947,10.9535,10.9782,93600.0
2010-07-20 10:00:00,13.31,13.31,13.24,13.26,96400.0,10.9782,10.9782,10.9205,10.937,96400.0
2010-07-20 10:05:00,13.26,13.29,13.24,13.25,70000.0,10.937,10.9617,10.9205,10.9287,70000.0
2010-07-20 10:10:00,13.25,13.27,13.21,13.21,104000.0,10.9287,10.9452,10.8957,10.8957,104000.0
2010-07-20 10:15:00,13.22,13.28,13.22,13.28,39200.0,10.904,10.9535,10.904,10.9535,39200.0
2010-07-20 10:20:00,13.28,13.28,13.25,13.27,122000.0,10.9535,10.9535,10.9287,10.9452,122000.0
2010-07-20 10:25:00,13.26,13.27,13.23,13.26,201600.0,10.937,10.9452,10.9122,10.937,201600.0
2010-07-20 10:30:00,13.26,13.3,13.24,13.3,101200.0,10.937,10.9699,10.9205,10.9699,101200.0
2010-07-20 10:35:00,13.3,13.33,13.29,13.3,105600.0,10.9699,10.9947,10.9617,10.9699,105600.0
2010-07-20 10:40:00,13.29,13.33,13.29,13.31,60400.0,10.9617,10.9947,10.9617,10.9782,60400.0
2010-07-20 10:45:00,13.31,13.35,13.31,13.34,53200.0,10.9782,11.0112,10.9782,11.0029,53200.0
2010-07-20 10:50:00,13.33,13.35,13.32,13.33,57200.0,10.9947,11.0112,10.9864,10.9947,57200.0
2010-07-20 10:55:00,13.34,13.35,13.3,13.35,61200.0,11.0029,11.0112,10.9699,11.0112,61200.0
2010-07-20 11:00:00,13.35,13.38,13.34,13.37,81200.0,11.0112,11.0359,11.0029,11.0277,81200.0
2010-07-20 11:05:00,13.37,13.38,13.34,13.37,38800.0,11.0277,11.0359,11.0029,11.0277,38800.0
2010-07-20 11:10:00,13.37,13.38,13.35,13.36,32000.0,11.0277,11.0359,11.0112,11.0194,32000.0
2010-07-20 11:15:00,13.36,13.4,13.35,13.39,38000.0,11.0194,11.0524,11.0112,11.0442,38000.0
2010-07-20 11:20:00,13.39,13.39,13.37,13.38,29600.0,11.0442,11.0442,11.0277,11.0359,29600.0
2010-07-20 11:25:00,13.38,13.4,13.38,13.4,31600.0,11.0359,11.0524,11.0359,11.0524,31600.0
2010-07-20 11:30:00,13.39,13.39,13.37,13.37,33600.0,11.0442,11.0442,11.0277,11.0277,33600.0
2010-07-20 11:35:00,13.37,13.38,13.37,13.37,27200.0,11.0277,11.0359,11.0277,11.0277,27200.0
2010-07-20 11:40:00,13.36,13.37,13.34,13.37,34000.0,11.0194,11.0277,11.0029,11.0277,34000.0
2010-07-20 11:45:00,13.37,13.39,13.36,13.38,35200.0,11.0277,11.0442,11.0194,11.0359,35200.0
2010-07-20 11:50:00,13.38,13.38,13.34,13.35,51200.0,11.0359,11.0359,11.0029,11.0112,51200.0
2010-07-20 11:55:00,13.35,13.36,13.33,13.34,32800.0,11.0112,11.0194,10.9947,11.0029,32800.0
2010-07-20 12:00:00,13.34,13.34,13.32,13.33,32400.0,11.0029,11.0029,10.9864,10.9947,32400.0
2010-07-20 12:05:00,13.33,13.36,13.33,13.34,40000.0,10.9947,11.0194,10.9947,11.0029,40000.0
2010-07-20 12:10:00,13.34,13.34,13.31,13.31,25600.0,11.0029,11.0029,10.9782,10.9782,25600.0
2010-07-20 12:15:00,13.31,13.32,13.3,13.31,36800.0,10.9782,10.9864,10.9699,10.9782,36800.0
2010-07-20 12:20:00,13.31,13.34,13.31,13.32,30000.0,10.9782,11.0029,10.9782,10.9864,30000.0
2010-07-20 12:25:00,13.32,13.34,13.32,13.33,16400.0,10.9864,11.0029,10.9864,10.9947,16400.0
2010-07-20 12:30:00,13.33,13.35,13.33,13.35,44000.0,10.9947,11.0112,10.9947,11.0112,44000.0
2010-07-20 12:35:00,13.35,13.37,13.34,13.34,41200.0,11.0112,11.0277,11.0029,11.0029,41200.0
2010-07-20 12:40:00,13.35,13.37,13.34,13.37,24000.0,11.0112,11.0277,11.0029,11.0277,24000.0
2010-07-20 12:45:00,13.37,13.38,13.37,13.38,20400.0,11.0277,11.0359,11.0277,11.0359,20400.0
2010-07-20 12:50:00,13.36,13.37,13.36,13.36,32800.0,11.0194,11.0277,11.0194,11.0194,32800.0
2010-07-20 12:55:00,13.36,13.38,13.36,13.37,35200.0,11.0194,11.0359,11.0194,11.0277,35200.0
2010-07-20 13:00:00,13.37,13.38,13.37,13.37,37200.0,11.0277,11.0359,11.0277,11.0277,37200.0
2010-07-20 13:05:00,13.37,13.38,13.37,13.37,21200.0,11.0277,11.0359,11.0277,11.0277,21200.0
2010-07-20 13:10:00,13.37,13.37,13.35,13.35,22400.0,11.0277,11.0277,11.0112,11.0112,22400.0
2010-07-20 13:15:00,13.35,13.38,13.35,13.38,20400.0,11.0112,11.0359,11.0112,11.0359,20400.0
2010-07-20 13:20:00,13.38,13.4,13.38,13.38,44000.0,11.0359,11.0524,11.0359,11.0359,44000.0
2010-07-20 13:25:00,13.39,13.42,13.39,13.41,37600.0,11.0442,11.0689,11.0442,11.0607,37600.0
2010-07-20 13:30:00,13.41,13.44,13.41,13.44,52400.0,11.0607,11.0854,11.0607,11.0854,52400.0
2010-07-20 13:35:00,13.44,13.48,13.44,13.48,111600.0,11.0854,11.1184,11.0854,11.1184,111600.0
2010-07-20 13:40:00,13.48,13.5,13.47,13.49,102800.0,11.1184,11.1349,11.1102,11.1267,102800.0
2010-07-20 13:45:00,13.49,13.5,13.47,13.48,45200.0,11.1267,11.1349,11.1102,11.1184,45200.0
2010-07-20 13:50:00,13.48,13.52,13.47,13.51,59600.0,11.1184,11.1514,11.1102,11.1432,59600.0
2010-07-20 13:55:00,13.51,13.55,13.51,13.53,52400.0,11.1432,11.1761,11.1432,11.1597,52400.0
2010-07-20 14:00:00,13.53,13.54,13.49,13.49,79600.0,11.1597,11.1679,11.1267,11.1267,79600.0
2010-07-20 14:05:00,13.49,13.49,13.48,13.49,23600.0,11.1267,11.1267,11.1184,11.1267,23600.0
2010-07-20 14:10:00,13.49,13.49,13.48,13.48,24400.0,11.1267,11.1267,11.1184,11.1184,24400.0
2010-07-20 14:15:00,13.48,13.48,13.46,13.47,27200.0,11.1184,11.1184,11.1019,11.1102,27200.0
2010-07-20 14:20:00,13.46,13.46,13.43,13.44,64000.0,11.1019,11.1019,11.0772,11.0854,64000.0
2010-07-20 14:25:00,13.45,13.48,13.44,13.47,26000.0,11.0937,11.1184,11.0854,11.1102,26000.0
2010-07-20 14:30:00,13.47,13.48,13.46,13.47,43200.0,11.1102,11.1184,11.1019,11.1102,43200.0
2010-07-20 14:35:00,13.47,13.48,13.44,13.44,68400.0,11.1102,11.1184,11.0854,11.0854,68400.0
2010-07-20 14:40:00,13.43,13.45,13.42,13.43,88800.0,11.0772,11.0937,11.0689,11.0772,88800.0
2010-07-20 14:45:00,13.43,13.46,13.42,13.46,54400.0,11.0772,11.1019,11.0689,11.1019,54400.0
2010-07-20 14:50:00,13.46,13.48,13.45,13.46,71600.0,11.1019,11.1184,11.0937,11.1019,71600.0
2010-07-20 14:55:00,13.46,13.46,13.44,13.44,47200.0,11.1019,11.1019,11.0854,11.0854,47200.0
2010-07-20 15:00:00,13.45,13.47,13.42,13.47,124800.0,11.0937,11.1102,11.0689,11.1102,124800.0
2010-07-20 15:05:00,13.47,13.47,13.45,13.46,67600.0,11.1102,11.1102,11.0937,11.1019,67600.0
2010-07-20 15:10:00,13.46,13.52,13.45,13.52,102000.0,11.1019,11.1514,11.0937,11.1514,102000.0
2010-07-20 15:15:00,13.52,13.54,13.51,13.51,81200.0,11.1514,11.1679,11.1432,11.1432,81200.0
2010-07-20 15:20:00,13.51,13.54,13.5,13.54,92400.0,11.1432,11.1679,11.1349,11.1679,92400.0
2010-07-20 15:25:00,13.54,13.57,13.53,13.56,117200.0,11.1679,11.1926,11.1597,11.1844,117200.0
2010-07-20 15:30:00,13.56,13.62,13.56,13.59,114000.0,11.1844,11.2339,11.1844,11.2091,114000.0
2010-07-20 15:35:00,13.59,13.61,13.54,13.54,141600.0,11.2091,11.2256,11.1679,11.1679,141600.0
2010-07-20 15:40:00,13.54,13.56,13.53,13.56,131200.0,11.1679,11.1844,11.1597,11.1844,131200.0
2010-07-20 15:45:00,13.56,13.61,13.55,13.6,220800.0,11.1844,11.2256,11.1761,11.2174,220800.0
2010-07-20 15:50:00,13.61,13.61,13.6,13.6,299200.0,11.2256,11.2256,11.2174,11.2174,299200.0
2010-07-20 15:55:00,13.6,13.63,13.6,13.61,346400.0,11.2174,11.2421,11.2174,11.2256,346400.0
2010-07-21 09:30:00,13.63,13.65,13.52,13.53,78400.0,11.2421,11.2586,11.1514,11.1597,78400.0
2010-07-21 09:35:00,13.53,13.69,13.52,13.57,263600.0,11.1597,11.2916,11.1514,11.1926,263600.0
2010-07-21 09:40:00,13.57,13.6,13.52,13.55,77200.0,11.1926,11.2174,11.1514,11.1761,77200.0
2010-07-21 09:45:00,13.55,13.55,13.49,13.55,187200.0,11.1761,11.1761,11.1267,11.1761,187200.0
2010-07-21 09:50:00,13.55,13.56,13.47,13.53,132000.0,11.1761,11.1844,11.1102,11.1597,132000.0
2010-07-21 09:55:00,13.53,13.56,13.49,13.52,83200.0,11.1597,11.1844,11.1267,11.1514,83200.0
2010-07-21 10:00:00,13.52,13.53,13.49,13.51,114400.0,11.1514,11.1597,11.1267,11.1432,114400.0
2010-07-21 10:05:00,13.51,13.53,13.49,13.52,164400.0,11.1432,11.1597,11.1267,11.1514,164400.0
2010-07-21 10:10:00,13.52,13.57,13.52,13.56,97600.0,11.1514,11.1926,11.1514,11.1844,97600.0
2010-07-21 10:15:00,13.56,13.59,13.54,13.56,88800.0,11.1844,11.2091,11.1679,11.1844,88800.0
2010-07-21 10:20:00,13.56,13.58,13.53,13.56,88000.0,11.1844,11.2009,11.1597,11.1844,88000.0
2010-07-21 10:25:00,13.56,13.59,13.54,13.58,71600.0,11.1844,11.2091,11.1679,11.2009,71600.0
2010-07-21 10:30:00,13.58,13.59,13.54,13.55,78400.0,11.2009,11.2091,11.1679,11.1761,78400.0
2010-07-21 10:35:00,13.55,13.57,13.52,13.53,44400.0,11.1761,11.1926,11.1514,11.1597,44400.0
2010-07-21 10:40:00,13.53,13.55,13.51,13.54,54800.0,11.1597,11.1761,11.1432,11.1679,54800.0
2010-07-21 10:45:00,13.55,13.55,13.5,13.53,244000.0,11.1761,11.1761,11.1349,11.1597,244000.0
2010-07-21 10:50:00,13.53,13.53,13.51,13.52,97600.0,11.1597,11.1597,11.1432,11.1514,97600.0
2010-07-21 10:55:00,13.52,13.53,13.49,13.51,48400.0,11.1514,11.1597,11.1267,11.1432,48400.0
2010-07-21 11:00:00,13.51,13.52,13.47,13.49,62400.0,11.1432,11.1514,11.1102,11.1267,62400.0
2010-07-21 11:05:00,13.49,13.49,13.45,13.46,64000.0,11.1267,11.1267,11.0937,11.1019,64000.0
2010-07-21 11:10:00,13.46,13.47,13.44,13.47,57200.0,11.1019,11.1102,11.0854,11.1102,57200.0
2010-07-21 11:15:00,13.47,13.47,13.41,13.44,148800.0,11.1102,11.1102,11.0607,11.0854,148800.0
2010-07-21 11:20:00,13.44,13.44,13.41,13.43,122000.0,11.0854,11.0854,11.0607,11.0772,122000.0
2010-07-21 11:25:00,13.43,13.43,13.41,13.43,56800.0,11.0772,11.0772,11.0607,11.0772,56800.0
2010-07-21 11:30:00,13.43,13.43,13.41,13.42,43200.0,11.0772,11.0772,11.0607,11.0689,43200.0
2010-07-21 11:35:00,13.42,13.47,13.41,13.46,49200.0,11.0689,11.1102,11.0607,11.1019,49200.0
2010-07-21 11:40:00,13.46,13.46,13.43,13.43,19600.0,11.1019,11.1019,11.0772,11.0772,19600.0
2010-07-21 11:45:00,13.43,13.44,13.41,13.41,35600.0,11.0772,11.0854,11.0607,11.0607,35600.0
2010-07-21 11:50:00,13.41,13.45,13.4,13.43,55200.0,11.0607,11.0937,11.0524,11.0772,55200.0
2010-07-21 11:55:00,13.44,13.46,13.44,13.46,39200.0,11.0854,11.1019,11.0854,11.1019,39200.0
2010-07-21 12:00:00,13.46,13.49,13.46,13.47,56400.0,11.1019,11.1267,11.1019,11.1102,56400.0
2010-07-21 12:05:00,13.47,13.49,13.47,13.47,39600.0,11.1102,11.1267,11.1102,11.1102,39600.0
2010-07-21 12:10:00,13.47,13.51,13.46,13.49,30800.0,11.1102,11.1432,11.1019,11.1267,30800.0
2010-07-21 12:15:00,13.49,13.51,13.48,13.48,39600.0,11.1267,11.1432,11.1184,11.1184,39600.0
2010-07-21 12:20:00,13.49,13.5,13.48,13.5,36400.0,11.1267,11.1349,11.1184,11.1349,36400.0
2010-07-21 12:25:00,13.5,13.52,13.49,13.5,68000.0,11.1349,11.1514,11.1267,11.1349,68000.0
2010-07-21 12:30:00,13.5,13.53,13.5,13.52,37600.0,11.1349,11.1597,11.1349,11.1514,37600.0
2010-07-21 12:35:00,13.52,13.53,13.51,13.52,38000.0,11.1514,11.1597,11.1432,11.1514,38000.0
2010-07-21 12:40:00,13.53,13.53,13.49,13.49,43200.0,11.1597,11.1597,11.1267,11.1267,43200.0
2010-07-21 12:45:00,13.49,13.52,13.49,13.51,23200.0,11.1267,11.1514,11.1267,11.1432,23200.0
2010-07-21 12:50:00,13.51,13.51,13.47,13.48,38000.0,11.1432,11.1432,11.1102,11.1184,38000.0
2010-07-21 12:55:00,13.47,13.47,13.45,13.47,44000.0,11.1102,11.1102,11.0937,11.1102,44000.0
2010-07-21 13:00:00,13.47,13.49,13.46,13.49,30400.0,11.1102,11.1267,11.1019,11.1267,30400.0
2010-07-21 13:05:00,13.49,13.49,13.47,13.48,24400.0,11.1267,11.1267,11.1102,11.1184,24400.0
2010-07-21 13:10:00,13.49,13.5,13.47,13.49,27200.0,11.1267,11.1349,11.1102,11.1267,27200.0
2010-07-21 13:15:00,13.49,13.5,13.47,13.48,41200.0,11.1267,11.1349,11.1102,11.1184,41200.0
2010-07-21 13:20:00,13.47,13.48,13.46,13.46,50400.0,11.1102,11.1184,11.1019,11.1019,50400.0
2010-07-21 13:25:00,13.46,13.48,13.45,13.48,50400.0,11.1019,11.1184,11.0937,11.1184,50400.0
2010-07-21 13:30:00,13.48,13.51,13.48,13.5,42800.0,11.1184,11.1432,11.1184,11.1349,42800.0
2010-07-21 13:35:00,13.5,13.5,13.49,13.49,12400.0,11.1349,11.1349,11.1267,11.1267,12400.0
2010-07-21 13:40:00,13.49,13.5,13.47,13.49,51600.0,11.1267,11.1349,11.1102,11.1267,51600.0
2010-07-21 13:45:00,13.49,13.49,13.48,13.49,28400.0,11.1267,11.1267,11.1184,11.1267,28400.0
2010-07-21 13:50:00,13.49,13.51,13.49,13.5,92800.0,11.1267,11.1432,11.1267,11.1349,92800.0
2010-07-21 13:55:00,13.5,13.5,13.47,13.47,51600.0,11.1349,11.1349,11.1102,11.1102,51600.0
2010-07-21 14:00:00,13.47,13.49,13.42,13.45,152800.0,11.1102,11.1267,11.0689,11.0937,152800.0
2010-07-21 14:05:00,13.45,13.45,13.41,13.42,130000.0,11.0937,11.0937,11.0607,11.0689,130000.0
2010-07-21 14:10:00,13.42,13.42,13.34,13.36,137600.0,11.0689,11.0689,11.0029,11.0194,137600.0
2010-07-21 14:15:00,13.36,13.38,13.34,13.38,162000.0,11.0194,11.0359,11.0029,11.0359,162000.0
2010-07-21 14:20:00,13.38,13.4,13.35,13.4,154400.0,11.0359,11.0524,11.0112,11.0524,154400.0
2010-07-21 14:25:00,13.4,13.43,13.39,13.4,126800.0,11.0524,11.0772,11.0442,11.0524,126800.0
2010-07-21 14:30:00,13.39,13.4,13.35,13.36,114400.0,11.0442,11.0524,11.0112,11.0194,114400.0
2010-07-21 14:35:00,13.36,13.4,13.36,13.4,148000.0,11.0194,11.0524,11.0194,11.0524,148000.0
2010-07-21 14:40:00,13.4,13.43,13.39,13.41,56800.0,11.0524,11.0772,11.0442,11.0607,56800.0
2010-07-21 14:45:00,13.42,13.42,13.38,13.4,80400.0,11.0689,11.0689,11.0359,11.0524,80400.0
2010-07-21 14:50:00,13.39,13.42,13.37,13.38,292000.0,11.0442,11.0689,11.0277,11.0359,292000.0
2010-07-21 14:55:00,13.38,13.38,13.31,13.34,90000.0,11.0359,11.0359,10.9782,11.0029,90000.0
2010-07-21 15:00:00,13.34,13.34,13.31,13.34,67200.0,11.0029,11.0029,10.9782,11.0029,67200.0
2010-07-21 15:05:00,13.35,13.37,13.35,13.37,80400.0,11.0112,11.0277,11.0112,11.0277,80400.0
2010-07-21 15:10:00,13.37,13.4,13.36,13.39,119600.0,11.0277,11.0524,11.0194,11.0442,119600.0
2010-07-21 15:15:00,13.4,13.42,13.36,13.36,117600.0,11.0524,11.0689,11.0194,11.0194,117600.0
2010-07-21 15:20:00,13.36,13.4,13.35,13.38,181600.0,11.0194,11.0524,11.0112,11.0359,181600.0
2010-07-21 15:25:00,13.38,13.39,13.36,13.36,144800.0,11.0359,11.0442,11.0194,11.0194,144800.0
2010-07-21 15:30:00,13.36,13.4,13.35,13.37,97200.0,11.0194,11.0524,11.0112,11.0277,97200.0
2010-07-21 15:35:00,13.38,13.39,13.35,13.37,94400.0,11.0359,11.0442,11.0112,11.0277,94400.0
2010-07-21 15:40:00,13.37,13.37,13.34,13.36,114000.0,11.0277,11.0277,11.0029,11.0194,114000.0
2010-07-21 15:45:00,13.36,13.38,13.34,13.37,157200.0,11.0194,11.0359,11.0029,11.0277,157200.0
2010-07-21 15:50:00,13.38,13.4,13.35,13.38,242400.0,11.0359,11.0524,11.0112,11.0359,242400.0
2010-07-21 15:55:00,13.38,13.38,13.35,13.36,265600.0,11.0359,11.0359,11.0112,11.0194,265600.0
2010-07-22 09:30:00,13.45,13.54,13.42,13.54,46800.0,11.0937,11.1679,11.0689,11.1679,46800.0
2010-07-22 09:35:00,13.52,13.57,13.45,13.45,72800.0,11.1514,11.1926,11.0937,11.0937,72800.0
2010-07-22 09:40:00,13.46,13.54,13.45,13.53,49200.0,11.1019,11.1679,11.0937,11.1597,49200.0
2010-07-22 09:45:00,13.54,13.54,13.48,13.5,39200.0,11.1679,11.1679,11.1184,11.1349,39200.0
2010-07-22 09:50:00,13.5,13.52,13.49,13.51,95200.0,11.1349,11.1514,11.1267,11.1432,95200.0
2010-07-22 09:55:00,13.51,13.56,13.51,13.55,217600.0,11.1432,11.1844,11.1432,11.1761,217600.0
2010-07-22 10:00:00,13.56,13.65,13.55,13.65,252000.0,11.1844,11.2586,11.1761,11.2586,252000.0
2010-07-22 10:05:00,13.65,13.66,13.62,13.62,77200.0,11.2586,11.2669,11.2339,11.2339,77200.0
2010-07-22 10:10:00,13.63,13.65,13.61,13.64,65200.0,11.2421,11.2586,11.2256,11.2504,65200.0
2010-07-22 10:15:00,13.64,13.66,13.61,13.62,57600.0,11.2504,11.2669,11.2256,11.2339,57600.0
2010-07-22 10:20:00,13.62,13.64,13.61,13.62,71600.0,11.2339,11.2504,11.2256,11.2339,71600.0
2010-07-22 10:25:00,13.62,13.63,13.6,13.62,132400.0,11.2339,11.2421,11.2174,11.2339,132400.0
2010-07-22 10:30:00,13.62,13.63,13.61,13.61,63600.0,11.2339,11.2421,11.2256,11.2256,63600.0
2010-07-22 10:35:00,13.61,13.66,13.61,13.65,81200.0,11.2256,11.2669,11.2256,11.2586,81200.0
2010-07-22 10:40:00,13.66,13.68,13.63,13.63,141600.0,11.2669,11.2834,11.2421,11.2421,141600.0
2010-07-22 10:45:00,13.63,13.64,13.61,13.63,48400.0,11.2421,11.2504,11.2256,11.2421,48400.0
2010-07-22 10:50:00,13.62,13.65,13.62,13.64,53200.0,11.2339,11.2586,11.2339,11.2504,53200.0
2010-07-22 10:55:00,13.64,13.65,13.62,13.63,79600.0,11.2504,11.2586,11.2339,11.2421,79600.0
2010-07-22 11:00:00,13.64,13.64,13.61,13.62,87200.0,11.2504,11.2504,11.2256,11.2339,87200.0
2010-07-22 11:05:00,13.62,13.63,13.61,13.62,32400.0,11.2339,11.2421,11.2256,11.2339,32400.0
2010-07-22 11:10:00,13.61,13.63,13.61,13.63,37600.0,11.2256,11.2421,11.2256,11.2421,37600.0
2010-07-22 11:15:00,13.63,13.64,13.61,13.63,45600.0,11.2421,11.2504,11.2256,11.2421,45600.0
2010-07-22 11:20:00,13.63,13.63,13.61,13.63,31200.0,11.2421,11.2421,11.2256,11.2421,31200.0
2010-07-22 11:25:00,13.63,13.65,13.63,13.63,41600.0,11.2421,11.2586,11.2421,11.2421,41600.0
2010-07-22 11:30:00,13.63,13.63,13.59,13.59,43200.0,11.2421,11.2421,11.2091,11.2091,43200.0
2010-07-22 11:35:00,13.6,13.6,13.56,13.57,50400.0,11.2174,11.2174,11.1844,11.1926,50400.0
2010-07-22 11:40:00,13.57,13.59,13.56,13.56,50000.0,11.1926,11.2091,11.1844,11.1844,50000.0
2010-07-22 11:45:00,13.56,13.58,13.56,13.57,35600.0,11.1844,11.2009,11.1844,11.1926,35600.0
2010-07-22 11:50:00,13.57,13.59,13.55,13.56,69200.0,11.1926,11.2091,11.1761,11.1844,69200.0
2010-07-22 11:55:00,13.56,13.58,13.56,13.57,55200.0,11.1844,11.2009,11.1844,11.1926,55200.0
2010-07-22 12:00:00,13.57,13.6,13.56,13.6,83600.0,11.1926,11.2174,11.1844,11.2174,83600.0
2010-07-22 12:05:00,13.6,13.6,13.57,13.58,29200.0,11.2174,11.2174,11.1926,11.2009,29200.0
2010-07-22 12:10:00,13.59,13.59,13.57,13.57,82800.0,11.2091,11.2091,11.1926,11.1926,82800.0
2010-07-22 12:15:00,13.58,13.6,13.58,13.6,43200.0,11.2009,11.2174,11.2009,11.2174,43200.0
2010-07-22 12:20:00,13.6,13.61,13.59,13.61,87600.0,11.2174,11.2256,11.2091,11.2256,87600.0
2010-07-22 12:25:00,13.61,13.63,13.6,13.63,38000.0,11.2256,11.2421,11.2174,11.2421,38000.0
2010-07-22 12:30:00,13.62,13.63,13.62,13.62,26800.0,11.2339,11.2421,11.2339,11.2339,26800.0
2010-07-22 12:35:00,13.62,13.63,13.62,13.63,15200.0,11.2339,11.2421,11.2339,11.2421,15200.0
2010-07-22 12:40:00,13.62,13.64,13.62,13.63,34800.0,11.2339,11.2504,11.2339,11.2421,34800.0
2010-07-22 12:45:00,13.63,13.65,13.63,13.65,58400.0,11.2421,11.2586,11.2421,11.2586,58400.0
2010-07-22 12:50:00,13.65,13.67,13.65,13.66,32000.0,11.2586,11.2751,11.2586,11.2669,32000.0
2010-07-22 12:55:00,13.66,13.67,13.65,13.66,23600.0,11.2669,11.2751,11.2586,11.2669,23600.0
2010-07-22 13:00:00,13.67,13.68,13.67,13.67,34000.0,11.2751,11.2834,11.2751,11.2751,34000.0
2010-07-22 13:05:00,13.67,13.68,13.67,13.67,10800.0,11.2751,11.2834,11.2751,11.2751,10800.0
2010-07-22 13:10:00,13.67,13.7,13.67,13.69,44400.0,11.2751,11.2999,11.2751,11.2916,44400.0
2010-07-22 13:15:00,13.69,13.71,13.68,13.7,50400.0,11.2916,11.3081,11.2834,11.2999,50400.0
2010-07-22 13:20:00,13.71,13.72,13.71,13.71,59200.0,11.3081,11.3164,11.3081,11.3081,59200.0
2010-07-22 13:25:00,13.71,13.72,13.68,13.68,23200.0,11.3081,11.3164,11.2834,11.2834,23200.0
2010-07-22 13:30:00,13.68,13.7,13.67,13.7,44400.0,11.2834,11.2999,11.2751,11.2999,44400.0
2010-07-22 13:35:00,13.7,13.7,13.69,13.7,41600.0,11.2999,11.2999,11.2916,11.2999,41600.0
2010-07-22 13:40:00,13.7,13.71,13.69,13.7,34800.0,11.2999,11.3081,11.2916,11.2999,34800.0
2010-07-22 13:45:00,13.7,13.71,13.7,13.71,32800.0,11.2999,11.3081,11.2999,11.3081,32800.0
2010-07-22 13:50:00,13.71,13.72,13.7,13.7,44000.0,11.3081,11.3164,11.2999,11.2999,44000.0
2010-07-22 13:55:00,13.7,13.7,13.68,13.7,50800.0,11.2999,11.2999,11.2834,11.2999,50800.0
2010-07-22 14:00:00,13.7,13.72,13.7,13.72,36000.0,11.2999,11.3164,11.2999,11.3164,36000.0
2010-07-22 14:05:00,13.72,13.74,13.72,13.73,52000.0,11.3164,11.3329,11.3164,11.3246,52000.0
2010-07-22 14:10:00,13.73,13.74,13.72,13.73,50000.0,11.3246,11.3329,11.3164,11.3246,50000.0
2010-07-22 14:15:00,13.73,13.74,13.71,13.71,90000.0,11.3246,11.3329,11.3081,11.3081,90000.0
2010-07-22 14:20:00,13.71,13.72,13.71,13.71,24800.0,11.3081,11.3164,11.3081,11.3081,24800.0
2010-07-22 14:25:00,13.71,13.74,13.71,13.74,66400.0,11.3081,11.3329,11.3081,11.3329,66400.0
2010-07-22 14:30:00,13.74,13.75,13.72,13.72,74000.0,11.3329,11.3411,11.3164,11.3164,74000.0
2010-07-22 14:35:00,13.72,13.74,13.72,13.72,91600.0,11.3164,11.3329,11.3164,11.3164,91600.0
2010-07-22 14:40:00,13.72,13.73,13.71,13.73,36800.0,11.3164,11.3246,11.3081,11.3246,36800.0
2010-07-22 14:45:00,13.73,13.74,13.71,13.73,39600.0,11.3246,11.3329,11.3081,11.3246,39600.0
2010-07-22 14:50:00,13.73,13.74,13.72,13.74,49200.0,11.3246,11.3329,11.3164,11.3329,49200.0
2010-07-22 14:55:00,13.74,13.75,13.73,13.74,42000.0,11.3329,11.3411,11.3246,11.3329,42000.0
2010-07-22 15:00:00,13.74,13.74,13.74,13.74,45600.0,11.3329,11.3329,11.3329,11.3329,45600.0
2010-07-22 15:05:00,13.74,13.74,13.72,13.74,68400.0,11.3329,11.3329,11.3164,11.3329,68400.0
2010-07-22 15:10:00,13.74,13.76,13.74,13.75,82800.0,11.3329,11.3494,11.3329,11.3411,82800.0
2010-07-22 15:15:00,13.74,13.77,13.74,13.77,85200.0,11.3329,11.3576,11.3329,11.3576,85200.0
2010-07-22 15:20:00,13.77,13.77,13.75,13.75,86400.0,11.3576,11.3576,11.3411,11.3411,86400.0
2010-07-22 15:25:00,13.76,13.77,13.75,13.75,64800.0,11.3494,11.3576,11.3411,11.3411,64800.0
2010-07-22 15:30:00,13.75,13.76,13.71,13.72,117600.0,11.3411,11.3494,11.3081,11.3164,117600.0
2010-07-22 15:35:00,13.72,13.72,13.65,13.68,188400.0,11.3164,11.3164,11.2586,11.2834,188400.0
2010-07-22 15:40:00,13.68,13.69,13.66,13.68,145600.0,11.2834,11.2916,11.2669,11.2834,145600.0
2010-07-22 15:45:00,13.69,13.72,13.69,13.72,178800.0,11.2916,11.3164,11.2916,11.3164,178800.0
2010-07-22 15:50:00,13.72,13.73,13.7,13.71,217200.0,11.3164,11.3246,11.2999,11.3081,217200.0
2010-07-22 15:55:00,13.71,13.74,13.71,13.71,254000.0,11.3081,11.3329,11.3081,11.3081,254000.0
2010-07-23 09:30:00,13.74,13.74,13.66,13.69,105600.0,11.3329,11.3329,11.2669,11.2916,105600.0
2010-07-23 09:35:00,13.7,13.8,13.69,13.8,66800.0,11.2999,11.3824,11.2916,11.3824,66800.0
2010-07-23 09:40:00,13.81,13.87,13.8,13.84,75600.0,11.3906,11.4401,11.3824,11.4153,75600.0
2010-07-23 09:45:00,13.83,13.84,13.8,13.8,60000.0,11.4071,11.4153,11.3824,11.3824,60000.0
2010-07-23 09:50:00,13.81,13.81,13.74,13.74,90800.0,11.3906,11.3906,11.3329,11.3329,90800.0
2010-07-23 09:55:00,13.74,13.77,13.71,13.71,59200.0,11.3329,11.3576,11.3081,11.3081,59200.0
2010-07-23 10:00:00,13.72,13.75,13.71,13.73,64400.0,11.3164,11.3411,11.3081,11.3246,64400.0
2010-07-23 10:05:00,13.73,13.78,13.73,13.76,41200.0,11.3246,11.3659,11.3246,11.3494,41200.0
2010-07-23 10:10:00,13.76,13.8,13.74,13.8,54800.0,11.3494,11.3824,11.3329,11.3824,54800.0
2010-07-23 10:15:00,13.79,13.8,13.77,13.78,28000.0,11.3741,11.3824,11.3576,11.3659,28000.0
2010-07-23 10:20:00,13.79,13.79,13.74,13.75,61200.0,11.3741,11.3741,11.3329,11.3411,61200.0
2010-07-23 10:25:00,13.75,13.79,13.75,13.78,74800.0,11.3411,11.3741,11.3411,11.3659,74800.0
2010-07-23 10:30:00,13.77,13.81,13.77,13.78,54000.0,11.3576,11.3906,11.3576,11.3659,54000.0
2010-07-23 10:35:00,13.79,13.8,13.76,13.78,156800.0,11.3741,11.3824,11.3494,11.3659,156800.0
2010-07-23 10:40:00,13.78,13.8,13.76,13.78,64400.0,11.3659,11.3824,11.3494,11.3659,64400.0
2010-07-23 10:45:00,13.78,13.78,13.75,13.76,45200.0,11.3659,11.3659,11.3411,11.3494,45200.0
2010-07-23 10:50:00,13.76,13.76,13.74,13.76,19200.0,11.3494,11.3494,11.3329,11.3494,19200.0
2010-07-23 10:55:00,13.76,13.77,13.74,13.74,34000.0,11.3494,11.3576,11.3329,11.3329,34000.0
2010-07-23 11:00:00,13.74,13.77,13.74,13.76,33200.0,11.3329,11.3576,11.3329,11.3494,33200.0
2010-07-23 11:05:00,13.76,13.78,13.75,13.76,28000.0,11.3494,11.3659,11.3411,11.3494,28000.0
2010-07-23 11:10:00,13.76,13.77,13.74,13.76,41200.0,11.3494,11.3576,11.3329,11.3494,41200.0
2010-07-23 11:15:00,13.77,13.78,13.76,13.76,21600.0,11.3576,11.3659,11.3494,11.3494,21600.0
2010-07-23 11:20:00,13.75,13.77,13.74,13.74,29200.0,11.3411,11.3576,11.3329,11.3329,29200.0
2010-07-23 11:25:00,13.75,13.78,13.75,13.78,29200.0,11.3411,11.3659,11.3411,11.3659,29200.0
2010-07-23 11:30:00,13.77,13.79,13.76,13.78,54000.0,11.3576,11.3741,11.3494,11.3659,54000.0
2010-07-23 11:35:00,13.78,13.8,13.78,13.8,14000.0,11.3659,11.3824,11.3659,11.3824,14000.0
2010-07-23 11:40:00,13.8,13.8,13.75,13.78,26400.0,11.3824,11.3824,11.3411,11.3659,26400.0
2010-07-23 11:45:00,13.79,13.81,13.78,13.81,53200.0,11.3741,11.3906,11.3659,11.3906,53200.0
2010-07-23 11:50:00,13.8,13.81,13.8,13.81,21600.0,11.3824,11.3906,11.3824,11.3906,21600.0
2010-07-23 11:55:00,13.81,13.82,13.78,13.78,24800.0,11.3906,11.3988,11.3659,11.3659,24800.0
2010-07-23 12:00:00,13.78,13.82,13.74,13.74,97200.0,11.3659,11.3988,11.3329,11.3329,97200.0
2010-07-23 12:05:00,13.76,13.79,13.75,13.77,73200.0,11.3494,11.3741,11.3411,11.3576,73200.0
2010-07-23 12:10:00,13.77,13.78,13.73,13.78,64800.0,11.3576,11.3659,11.3246,11.3659,64800.0
2010-07-23 12:15:00,13.78,13.81,13.75,13.8,68000.0,11.3659,11.3906,11.3411,11.3824,68000.0
2010-07-23 12:20:00,13.8,13.8,13.77,13.78,71200.0,11.3824,11.3824,11.3576,11.3659,71200.0
2010-07-23 12:25:00,13.78,13.81,13.78,13.8,24800.0,11.3659,11.3906,11.3659,11.3824,24800.0
2010-07-23 12:30:00,13.81,13.83,13.8,13.83,142400.0,11.3906,11.4071,11.3824,11.4071,142400.0
2010-07-23 12:35:00,13.83,13.84,13.82,13.83,106800.0,11.4071,11.4153,11.3988,11.4071,106800.0
2010-07-23 12:40:00,13.83,13.83,13.81,13.82,128400.0,11.4071,11.4071,11.3906,11.3988,128400.0
2010-07-23 12:45:00,13.82,13.82,13.79,13.81,59600.0,11.3988,11.3988,11.3741,11.3906,59600.0
2010-07-23 12:50:00,13.81,13.84,13.81,13.84,22400.0,11.3906,11.4153,11.3906,11.4153,22400.0
2010-07-23 12:55:00,13.83,13.87,13.83,13.87,65200.0,11.4071,11.4401,11.4071,11.4401,65200.0
2010-07-23 13:00:00,13.87,13.87,13.83,13.85,50400.0,11.4401,11.4401,11.4071,11.4236,50400.0
2010-07-23 13:05:00,13.84,13.85,13.83,13.83,46800.0,11.4153,11.4236,11.4071,11.4071,46800.0
2010-07-23 13:10:00,13.83,13.87,13.82,13.85,101600.0,11.4071,11.4401,11.3988,11.4236,101600.0
2010-07-23 13:15:00,13.85,13.88,13.84,13.86,84000.0,11.4236,11.4483,11.4153,11.4318,84000.0
2010-07-23 13:20:00,13.86,13.87,13.85,13.87,104400.0,11.4318,11.4401,11.4236,11.4401,104400.0
2010-07-23 13:25:00,13.87,13.9,13.87,13.89,98800.0,11.4401,11.4648,11.4401,11.4566,98800.0
2010-07-23 13:30:00,13.9,13.92,13.88,13.92,243200.0,11.4648,11.4813,11.4483,11.4813,243200.0
2010-07-23 13:35:00,13.92,13.94,13.91,13.92,58400.0,11.4813,11.4978,11.4731,11.4813,58400.0
2010-07-23 13:40:00,13.92,13.94,13.92,13.93,29200.0,11.4813,11.4978,11.4813,11.4896,29200.0
2010-07-23 13:45:00,13.93,13.94,13.9,13.91,27600.0,11.4896,11.4978,11.4648,11.4731,27600.0
2010-07-23 13:50:00,13.91,13.92,13.88,13.9,116400.0,11.4731,11.4813,11.4483,11.4648,116400.0
2010-07-23 13:55:00,13.9,13.9,13.89,13.9,41600.0,11.4648,11.4648,11.4566,11.4648,41600.0
2010-07-23 14:00:00,13.9,13.91,13.88,13.9,41200.0,11.4648,11.4731,11.4483,11.4648,41200.0
2010-07-23 14:05:00,13.9,13.91,13.89,13.89,45600.0,11.4648,11.4731,11.4566,11.4566,45600.0
2010-07-23 14:10:00,13.9,13.9,13.88,13.88,25600.0,11.4648,11.4648,11.4483,11.4483,25600.0
2010-07-23 14:15:00,13.88,13.89,13.87,13.88,20400.0,11.4483,11.4566,11.4401,11.4483,20400.0
2010-07-23 14:20:00,13.88,13.88,13.85,13.87,22800.0,11.4483,11.4483,11.4236,11.4401,22800.0
2010-07-23 14:25:00,13.86,13.86,13.85,13.86,17200.0,11.4318,11.4318,11.4236,11.4318,17200.0
2010-07-23 14:30:00,13.86,13.88,13.85,13.86,26800.0,11.4318,11.4483,11.4236,11.4318,26800.0
2010-07-23 14:35:00,13.86,13.88,13.86,13.86,20400.0,11.4318,11.4483,11.4318,11.4318,20400.0
2010-07-23 14:40:00,13.86,13.88,13.86,13.88,20800.0,11.4318,11.4483,11.4318,11.4483,20800.0
2010-07-23 14:45:00,13.88,13.89,13.87,13.89,33200.0,11.4483,11.4566,11.4401,11.4566,33200.0
2010-07-23 14:50:00,13.9,13.91,13.88,13.91,88000.0,11.4648,11.4731,11.4483,11.4731,88000.0
2010-07-23 14:55:00,13.91,13.92,13.88,13.91,36000.0,11.4731,11.4813,11.4483,11.4731,36000.0
2010-07-23 15:00:00,13.91,13.91,13.88,13.9,41200.0,11.4731,11.4731,11.4483,11.4648,41200.0
2010-07-23 15:05:00,13.9,13.93,13.9,13.92,16400.0,11.4648,11.4896,11.4648,11.4813,16400.0
2010-07-23 15:10:00,13.93,13.93,13.88,13.89,36000.0,11.4896,11.4896,11.4483,11.4566,36000.0
2010-07-23 15:15:00,13.89,13.9,13.87,13.9,46400.0,11.4566,11.4648,11.4401,11.4648,46400.0
2010-07-23 15:20:00,13.9,13.91,13.88,13.91,44400.0,11.4648,11.4731,11.4483,11.4731,44400.0
2010-07-23 15:25:00,13.9,13.9,13.88,13.9,25200.0,11.4648,11.4648,11.4483,11.4648,25200.0
2010-07-23 15:30:00,13.9,13.92,13.89,13.91,62800.0,11.4648,11.4813,11.4566,11.4731,62800.0
2010-07-23 15:35:00,13.92,13.93,13.87,13.88,104800.0,11.4813,11.4896,11.4401,11.4483,104800.0
2010-07-23 15:40:00,13.88,13.89,13.83,13.86,219200.0,11.4483,11.4566,11.4071,11.4318,219200.0
2010-07-23 15:45:00,13.86,13.9,13.86,13.9,98800.0,11.4318,11.4648,11.4318,11.4648,98800.0
2010-07-23 15:50:00,13.9,13.92,13.88,13.9,143600.0,11.4648,11.4813,11.4483,11.4648,143600.0
2010-07-23 15:55:00,13.9,13.92,13.9,13.91,132800.0,11.4648,11.4813,11.4648,11.4731,132800.0
2010-07-26 09:30:00,13.91,13.95,13.89,13.91,54000.0,11.4731,11.5061,11.4566,11.4731,54000.0
2010-07-26 09:35:00,13.91,13.95,13.84,13.84,132400.0,11.4731,11.5061,11.4153,11.4153,132400.0
2010-07-26 09:40:00,13.84,13.84,13.75,13.83,92400.0,11.4153,11.4153,11.3411,11.4071,92400.0
2010-07-26 09:45:00,13.82,13.84,13.77,13.79,118400.0,11.3988,11.4153,11.3576,11.3741,118400.0
2010-07-26 09:50:00,13.79,13.8,13.76,13.79,57200.0,11.3741,11.3824,11.3494,11.3741,57200.0
2010-07-26 09:55:00,13.79,13.8,13.77,13.78,158000.0,11.3741,11.3824,11.3576,11.3659,158000.0
2010-07-26 10:00:00,13.78,13.91,13.78,13.89,177200.0,11.3659,11.4731,11.3659,11.4566,177200.0
2010-07-26 10:05:00,13.89,13.89,13.87,13.87,50800.0,11.4566,11.4566,11.4401,11.4401,50800.0
2010-07-26 10:10:00,13.87,13.88,13.82,13.84,162800.0,11.4401,11.4483,11.3988,11.4153,162800.0
2010-07-26 10:15:00,13.84,13.86,13.81,13.81,85600.0,11.4153,11.4318,11.3906,11.3906,85600.0
2010-07-26 10:20:00,13.81,13.81,13.77,13.78,147200.0,11.3906,11.3906,11.3576,11.3659,147200.0
2010-07-26 10:25:00,13.78,13.83,13.77,13.83,175200.0,11.3659,11.4071,11.3576,11.4071,175200.0
2010-07-26 10:30:00,13.83,13.83,13.75,13.77,102400.0,11.4071,11.4071,11.3411,11.3576,102400.0
2010-07-26 10:35:00,13.77,13.85,13.77,13.85,40000.0,11.3576,11.4236,11.3576,11.4236,40000.0
2010-07-26 10:40:00,13.85,13.85,13.84,13.84,176000.0,11.4236,11.4236,11.4153,11.4153,176000.0
2010-07-26 10:45:00,13.84,13.85,13.83,13.85,46400.0,11.4153,11.4236,11.4071,11.4236,46400.0
2010-07-26 10:50:00,13.86,13.86,13.83,13.85,50000.0,11.4318,11.4318,11.4071,11.4236,50000.0
2010-07-26 10:55:00,13.85,13.88,13.84,13.88,45600.0,11.4236,11.4483,11.4153,11.4483,45600.0
2010-07-26 11:00:00,13.88,13.9,13.87,13.87,56000.0,11.4483,11.4648,11.4401,11.4401,56000.0
2010-07-26 11:05:00,13.87,13.88,13.85,13.87,31600.0,11.4401,11.4483,11.4236,11.4401,31600.0
2010-07-26 11:10:00,13.87,13.9,13.86,13.89,30400.0,11.4401,11.4648,11.4318,11.4566,30400.0
2010-07-26 11:15:00,13.9,13.94,13.9,13.9,83600.0,11.4648,11.4978,11.4648,11.4648,83600.0
2010-07-26 11:20:00,13.9,13.9,13.89,13.89,120800.0,11.4648,11.4648,11.4566,11.4566,120800.0
2010-07-26 11:25:00,13.88,13.92,13.88,13.9,181600.0,11.4483,11.4813,11.4483,11.4648,181600.0
2010-07-26 11:30:00,13.9,13.91,13.88,13.89,43200.0,11.4648,11.4731,11.4483,11.4566,43200.0
2010-07-26 11:35:00,13.88,13.89,13.88,13.88,41200.0,11.4483,11.4566,11.4483,11.4483,41200.0
2010-07-26 11:40:00,13.88,13.88,13.84,13.85,148000.0,11.4483,11.4483,11.4153,11.4236,148000.0
2010-07-26 11:45:00,13.85,13.87,13.85,13.87,47600.0,11.4236,11.4401,11.4236,11.4401,47600.0
2010-07-26 11:50:00,13.87,13.89,13.87,13.88,15600.0,11.4401,11.4566,11.4401,11.4483,15600.0
2010-07-26 11:55:00,13.88,13.88,13.87,13.87,8800.0,11.4483,11.4483,11.4401,11.4401,8800.0
2010-07-26 12:00:00,13.88,13.89,13.88,13.89,24000.0,11.4483,11.4566,11.4483,11.4566,24000.0
2010-07-26 12:05:00,13.88,13.9,13.88,13.89,49600.0,11.4483,11.4648,11.4483,11.4566,49600.0
2010-07-26 12:10:00,13.89,13.89,13.87,13.88,19600.0,11.4566,11.4566,11.4401,11.4483,19600.0
2010-07-26 12:15:00,13.88,13.91,13.88,13.9,32800.0,11.4483,11.4731,11.4483,11.4648,32800.0
2010-07-26 12:20:00,13.9,13.9,13.89,13.89,12000.0,11.4648,11.4648,11.4566,11.4566,12000.0
2010-07-26 12:25:00,13.89,13.9,13.88,13.9,14400.0,11.4566,11.4648,11.4483,11.4648,14400.0
2010-07-26 12:30:00,13.91,13.91,13.88,13.88,22400.0,11.4731,11.4731,11.4483,11.4483,22400.0
2010-07-26 12:35:00,13.88,13.92,13.88,13.9,30800.0,11.4483,11.4813,11.4483,11.4648,30800.0
2010-07-26 12:40:00,13.91,13.91,13.88,13.88,24400.0,11.4731,11.4731,11.4483,11.4483,24400.0
2010-07-26 12:45:00,13.88,13.9,13.87,13.9,37600.0,11.4483,11.4648,11.4401,11.4648,37600.0
2010-07-26 12:50:00,13.9,13.92,13.89,13.92,39200.0,11.4648,11.4813,11.4566,11.4813,39200.0
2010-07-26 12:55:00,13.91,13.92,13.91,13.92,5600.0,11.4731,11.4813,11.4731,11.4813,5600.0
2010-07-26 13:00:00,13.92,13.92,13.9,13.91,12400.0,11.4813,11.4813,11.4648,11.4731,12400.0
2010-07-26 13:05:00,13.9,13.91,13.9,13.9,26400.0,11.4648,11.4731,11.4648,11.4648,26400.0
2010-07-26 13:10:00,13.91,13.91,13.89,13.9,24800.0,11.4731,11.4731,11.4566,11.4648,24800.0
2010-07-26 13:15:00,13.91,13.91,13.89,13.9,12800.0,11.4731,11.4731,11.4566,11.4648,12800.0
2010-07-26 13:20:00,13.9,13.92,13.9,13.9,20000.0,11.4648,11.4813,11.4648,11.4648,20000.0
2010-07-26 13:25:00,13.9,13.92,13.9,13.92,16400.0,11.4648,11.4813,11.4648,11.4813,16400.0
2010-07-26 13:30:00,13.92,13.93,13.91,13.92,40400.0,11.4813,11.4896,11.4731,11.4813,40400.0
2010-07-26 13:35:00,13.91,13.93,13.9,13.93,19600.0,11.4731,11.4896,11.4648,11.4896,19600.0
2010-07-26 13:40:00,13.93,13.95,13.93,13.95,10400.0,11.4896,11.5061,11.4896,11.5061,10400.0
2010-07-26 13:45:00,13.94,13.95,13.94,13.95,25600.0,11.4978,11.5061,11.4978,11.5061,25600.0
2010-07-26 13:50:00,13.95,13.95,13.92,13.93,22000.0,11.5061,11.5061,11.4813,11.4896,22000.0
2010-07-26 13:55:00,13.94,13.95,13.93,13.93,18000.0,11.4978,11.5061,11.4896,11.4896,18000.0
2010-07-26 14:00:00,13.93,13.94,13.93,13.93,17200.0,11.4896,11.4978,11.4896,11.4896,17200.0
2010-07-26 14:05:00,13.93,13.93,13.91,13.92,22400.0,11.4896,11.4896,11.4731,11.4813,22400.0
2010-07-26 14:10:00,13.91,13.92,13.91,13.92,9600.0,11.4731,11.4813,11.4731,11.4813,9600.0
2010-07-26 14:15:00,13.92,13.93,13.92,13.93,15600.0,11.4813,11.4896,11.4813,11.4896,15600.0
2010-07-26 14:20:00,13.93,13.93,13.9,13.9,20400.0,11.4896,11.4896,11.4648,11.4648,20400.0
2010-07-26 14:25:00,13.9,13.91,13.9,13.9,54400.0,11.4648,11.4731,11.4648,11.4648,54400.0
2010-07-26 14:30:00,13.89,13.89,13.87,13.87,82000.0,11.4566,11.4566,11.4401,11.4401,82000.0
2010-07-26 14:35:00,13.87,13.89,13.86,13.87,16400.0,11.4401,11.4566,11.4318,11.4401,16400.0
2010-07-26 14:40:00,13.86,13.89,13.86,13.87,23200.0,11.4318,11.4566,11.4318,11.4401,23200.0
2010-07-26 14:45:00,13.88,13.89,13.88,13.88,12400.0,11.4483,11.4566,11.4483,11.4483,12400.0
2010-07-26 14:50:00,13.87,13.88,13.87,13.87,21600.0,11.4401,11.4483,11.4401,11.4401,21600.0
2010-07-26 14:55:00,13.87,13.89,13.87,13.89,40000.0,11.4401,11.4566,11.4401,11.4566,40000.0
2010-07-26 15:00:00,13.89,13.92,13.88,13.91,70400.0,11.4566,11.4813,11.4483,11.4731,70400.0
2010-07-26 15:05:00,13.91,13.93,13.9,13.92,33200.0,11.4731,11.4896,11.4648,11.4813,33200.0
2010-07-26 15:10:00,13.92,13.94,13.92,13.93,48000.0,11.4813,11.4978,11.4813,11.4896,48000.0
2010-07-26 15:15:00,13.93,13.93,13.92,13.93,53600.0,11.4896,11.4896,11.4813,11.4896,53600.0
2010-07-26 15:20:00,13.93,13.96,13.92,13.95,60000.0,11.4896,11.5143,11.4813,11.5061,60000.0
2010-07-26 15:25:00,13.95,13.97,13.94,13.94,55200.0,11.5061,11.5226,11.4978,11.4978,55200.0
2010-07-26 15:30:00,13.95,13.95,13.93,13.95,55200.0,11.5061,11.5061,11.4896,11.5061,55200.0
2010-07-26 15:35:00,13.94,13.95,13.93,13.94,38000.0,11.4978,11.5061,11.4896,11.4978,38000.0
2010-07-26 15:40:00,13.93,13.97,13.93,13.95,48800.0,11.4896,11.5226,11.4896,11.5061,48800.0
2010-07-26 15:45:00,13.95,13.97,13.94,13.97,72000.0,11.5061,11.5226,11.4978,11.5226,72000.0
2010-07-26 15:50:00,13.97,13.99,13.97,13.97,125600.0,11.5226,11.5391,11.5226,11.5226,125600.0
2010-07-26 15:55:00,13.97,13.98,13.97,13.97,190000.0,11.5226,11.5308,11.5226,11.5226,190000.0
2010-07-27 09:30:00,13.96,13.98,13.82,13.84,206400.0,11.5143,11.5308,11.3988,11.4153,206400.0
2010-07-27 09:35:00,13.84,13.84,13.77,13.77,105200.0,11.4153,11.4153,11.3576,11.3576,105200.0
2010-07-27 09:40:00,13.77,13.8,13.7,13.7,161600.0,11.3576,11.3824,11.2999,11.2999,161600.0
2010-07-27 09:45:00,13.7,13.72,13.69,13.72,154000.0,11.2999,11.3164,11.2916,11.3164,154000.0
2010-07-27 09:50:00,13.72,13.72,13.67,13.67,218800.0,11.3164,11.3164,11.2751,11.2751,218800.0
2010-07-27 09:55:00,13.67,13.68,13.62,13.62,139600.0,11.2751,11.2834,11.2339,11.2339,139600.0
2010-07-27 10:00:00,13.62,13.73,13.61,13.61,238000.0,11.2339,11.3246,11.2256,11.2256,238000.0
2010-07-27 10:05:00,13.62,13.63,13.56,13.58,212400.0,11.2339,11.2421,11.1844,11.2009,212400.0
2010-07-27 10:10:00,13.59,13.61,13.56,13.56,261200.0,11.2091,11.2256,11.1844,11.1844,261200.0
2010-07-27 10:15:00,13.56,13.59,13.54,13.57,295200.0,11.1844,11.2091,11.1679,11.1926,295200.0
2010-07-27 10:20:00,13.58,13.63,13.56,13.6,199200.0,11.2009,11.2421,11.1844,11.2174,199200.0
2010-07-27 10:25:00,13.6,13.6,13.55,13.56,164000.0,11.2174,11.2174,11.1761,11.1844,164000.0
2010-07-27 10:30:00,13.58,13.59,13.54,13.54,318400.0,11.2009,11.2091,11.1679,11.1679,318400.0
2010-07-27 10:35:00,13.54,13.58,13.54,13.54,150400.0,11.1679,11.2009,11.1679,11.1679,150400.0
2010-07-27 10:40:00,13.54,13.57,13.54,13.55,104000.0,11.1679,11.1926,11.1679,11.1761,104000.0
2010-07-27 10:45:00,13.55,13.57,13.52,13.54,65600.0,11.1761,11.1926,11.1514,11.1679,65600.0
2010-07-27 10:50:00,13.54,13.57,13.51,13.57,142400.0,11.1679,11.1926,11.1432,11.1926,142400.0
2010-07-27 10:55:00,13.57,13.57,13.49,13.54,188400.0,11.1926,11.1926,11.1267,11.1679,188400.0
2010-07-27 11:00:00,13.54,13.55,13.52,13.54,114000.0,11.1679,11.1761,11.1514,11.1679,114000.0
2010-07-27 11:05:00,13.54,13.56,13.52,13.55,256400.0,11.1679,11.1844,11.1514,11.1761,256400.0
2010-07-27 11:10:00,13.55,13.57,13.54,13.57,84000.0,11.1761,11.1926,11.1679,11.1926,84000.0
2010-07-27 11:15:00,13.57,13.57,13.54,13.55,141200.0,11.1926,11.1926,11.1679,11.1761,141200.0
2010-07-27 11:20:00,13.55,13.57,13.54,13.55,80800.0,11.1761,11.1926,11.1679,11.1761,80800.0
2010-07-27 11:25:00,13.55,13.57,13.54,13.56,108800.0,11.1761,11.1926,11.1679,11.1844,108800.0
2010-07-27 11:30:00,13.56,13.56,13.53,13.55,173600.0,11.1844,11.1844,11.1597,11.1761,173600.0
2010-07-27 11:35:00,13.55,13.56,13.54,13.56,62000.0,11.1761,11.1844,11.1679,11.1844,62000.0
2010-07-27 11:40:00,13.56,13.57,13.54,13.57,94000.0,11.1844,11.1926,11.1679,11.1926,94000.0
2010-07-27 11:45:00,13.56,13.59,13.54,13.55,128000.0,11.1844,11.2091,11.1679,11.1761,128000.0
2010-07-27 11:50:00,13.55,13.56,13.54,13.55,60000.0,11.1761,11.1844,11.1679,11.1761,60000.0
2010-07-27 11:55:00,13.55,13.56,13.54,13.56,61200.0,11.1761,11.1844,11.1679,11.1844,61200.0
2010-07-27 12:00:00,13.56,13.56,13.55,13.56,34000.0,11.1844,11.1844,11.1761,11.1844,34000.0
2010-07-27 12:05:00,13.56,13.56,13.55,13.55,209200.0,11.1844,11.1844,11.1761,11.1761,209200.0
2010-07-27 12:10:00,13.55,13.56,13.54,13.55,223200.0,11.1761,11.1844,11.1679,11.1761,223200.0
2010-07-27 12:15:00,13.55,13.56,13.55,13.55,80000.0,11.1761,11.1844,11.1761,11.1761,80000.0
2010-07-27 12:20:00,13.55,13.56,13.54,13.55,59600.0,11.1761,11.1844,11.1679,11.1761,59600.0
2010-07-27 12:25:00,13.55,13.56,13.55,13.55,48800.0,11.1761,11.1844,11.1761,11.1761,48800.0
2010-07-27 12:30:00,13.55,13.56,13.54,13.56,45200.0,11.1761,11.1844,11.1679,11.1844,45200.0
2010-07-27 12:35:00,13.56,13.58,13.55,13.58,39600.0,11.1844,11.2009,11.1761,11.2009,39600.0
2010-07-27 12:40:00,13.58,13.58,13.56,13.56,146400.0,11.2009,11.2009,11.1844,11.1844,146400.0
2010-07-27 12:45:00,13.56,13.56,13.52,13.53,66000.0,11.1844,11.1844,11.1514,11.1597,66000.0
2010-07-27 12:50:00,13.53,13.54,13.5,13.51,182400.0,11.1597,11.1679,11.1349,11.1432,182400.0
2010-07-27 12:55:00,13.51,13.51,13.45,13.47,421200.0,11.1432,11.1432,11.0937,11.1102,421200.0
2010-07-27 13:00:00,13.48,13.51,13.47,13.5,306800.0,11.1184,11.1432,11.1102,11.1349,306800.0
2010-07-27 13:05:00,13.5,13.51,13.49,13.49,65600.0,11.1349,11.1432,11.1267,11.1267,65600.0
2010-07-27 13:10:00,13.49,13.5,13.46,13.46,61200.0,11.1267,11.1349,11.1019,11.1019,61200.0
2010-07-27 13:15:00,13.46,13.47,13.43,13.43,154000.0,11.1019,11.1102,11.0772,11.0772,154000.0
2010-07-27 13:20:00,13.43,13.44,13.41,13.43,139200.0,11.0772,11.0854,11.0607,11.0772,139200.0
2010-07-27 13:25:00,13.43,13.44,13.41,13.43,48800.0,11.0772,11.0854,11.0607,11.0772,48800.0
2010-07-27 13:30:00,13.43,13.44,13.41,13.42,353200.0,11.0772,11.0854,11.0607,11.0689,353200.0
2010-07-27 13:35:00,13.42,13.44,13.41,13.44,71200.0,11.0689,11.0854,11.0607,11.0854,71200.0
2010-07-27 13:40:00,13.44,13.44,13.41,13.42,66400.0,11.0854,11.0854,11.0607,11.0689,66400.0
2010-07-27 13:45:00,13.42,13.45,13.41,13.45,57600.0,11.0689,11.0937,11.0607,11.0937,57600.0
2010-07-27 13:50:00,13.44,13.45,13.43,13.44,218400.0,11.0854,11.0937,11.0772,11.0854,218400.0
2010-07-27 13:55:00,13.45,13.47,13.44,13.46,112000.0,11.0937,11.1102,11.0854,11.1019,112000.0
2010-07-27 14:00:00,13.46,13.49,13.45,13.47,83200.0,11.1019,11.1267,11.0937,11.1102,83200.0
2010-07-27 14:05:00,13.48,13.51,13.47,13.51,60400.0,11.1184,11.1432,11.1102,11.1432,60400.0
2010-07-27 14:10:00,13.51,13.52,13.49,13.5,53200.0,11.1432,11.1514,11.1267,11.1349,53200.0
2010-07-27 14:15:00,13.51,13.53,13.47,13.52,124800.0,11.1432,11.1597,11.1102,11.1514,124800.0
2010-07-27 14:20:00,13.52,13.52,13.49,13.5,126800.0,11.1514,11.1514,11.1267,11.1349,126800.0
2010-07-27 14:25:00,13.5,13.5,13.48,13.48,69600.0,11.1349,11.1349,11.1184,11.1184,69600.0
2010-07-27 14:30:00,13.48,13.5,13.47,13.49,98000.0,11.1184,11.1349,11.1102,11.1267,98000.0
2010-07-27 14:35:00,13.49,13.5,13.48,13.5,29600.0,11.1267,11.1349,11.1184,11.1349,29600.0
2010-07-27 14:40:00,13.51,13.51,13.49,13.49,41200.0,11.1432,11.1432,11.1267,11.1267,41200.0
2010-07-27 14:45:00,13.49,13.5,13.47,13.49,86400.0,11.1267,11.1349,11.1102,11.1267,86400.0
2010-07-27 14:50:00,13.49,13.5,13.47,13.47,92000.0,11.1267,11.1349,11.1102,11.1102,92000.0
2010-07-27 14:55:00,13.47,13.5,13.47,13.49,62400.0,11.1102,11.1349,11.1102,11.1267,62400.0
2010-07-27 15:00:00,13.49,13.51,13.49,13.5,48000.0,11.1267,11.1432,11.1267,11.1349,48000.0
2010-07-27 15:05:00,13.51,13.53,13.5,13.52,78400.0,11.1432,11.1597,11.1349,11.1514,78400.0
2010-07-27 15:10:00,13.52,13.53,13.51,13.51,69200.0,11.1514,11.1597,11.1432,11.1432,69200.0
2010-07-27 15:15:00,13.51,13.55,13.51,13.54,90000.0,11.1432,11.1761,11.1432,11.1679,90000.0
2010-07-27 15:20:00,13.54,13.57,13.54,13.56,80000.0,11.1679,11.1926,11.1679,11.1844,80000.0
2010-07-27 15:25:00,13.56,13.57,13.56,13.56,78800.0,11.1844,11.1926,11.1844,11.1844,78800.0
2010-07-27 15:30:00,13.57,13.57,13.55,13.57,127200.0,11.1926,11.1926,11.1761,11.1926,127200.0
2010-07-27 15:35:00,13.57,13.58,13.56,13.56,106400.0,11.1926,11.2009,11.1844,11.1844,106400.0
2010-07-27 15:40:00,13.56,13.57,13.55,13.55,132400.0,11.1844,11.1926,11.1761,11.1761,132400.0
2010-07-27 15:45:00,13.55,13.57,13.53,13.53,186800.0,11.1761,11.1926,11.1597,11.1597,186800.0
2010-07-27 15:50:00,13.53,13.54,13.51,13.53,233600.0,11.1597,11.1679,11.1432,11.1597,233600.0
2010-07-27 15:55:00,13.53,13.55,13.52,13.53,187200.0,11.1597,11.1761,11.1514,11.1597,187200.0
2010-07-28 09:30:00,13.49,13.58,13.49,13.58,61200.0,11.1267,11.2009,11.1267,11.2009,61200.0
2010-07-28 09:35:00,13.58,13.64,13.55,13.55,72400.0,11.2009,11.2504,11.1761,11.1761,72400.0
2010-07-28 09:40:00,13.55,13.58,13.5,13.52,52400.0,11.1761,11.2009,11.1349,11.1514,52400.0
2010-07-28 09:45:00,13.53,13.55,13.49,13.52,69600.0,11.1597,11.1761,11.1267,11.1514,69600.0
2010-07-28 09:50:00,13.52,13.54,13.5,13.5,42000.0,11.1514,11.1679,11.1349,11.1349,42000.0
2010-07-28 09:55:00,13.49,13.56,13.49,13.56,48800.0,11.1267,11.1844,11.1267,11.1844,48800.0
2010-07-28 10:00:00,13.57,13.57,13.53,13.53,94000.0,11.1926,11.1926,11.1597,11.1597,94000.0
2010-07-28 10:05:00,13.53,13.54,13.48,13.48,53600.0,11.1597,11.1679,11.1184,11.1184,53600.0
2010-07-28 10:10:00,13.49,13.49,13.45,13.47,86800.0,11.1267,11.1267,11.0937,11.1102,86800.0
2010-07-28 10:15:00,13.47,13.47,13.43,13.43,152000.0,11.1102,11.1102,11.0772,11.0772,152000.0
2010-07-28 10:20:00,13.43,13.44,13.4,13.43,153200.0,11.0772,11.0854,11.0524,11.0772,153200.0
2010-07-28 10:25:00,13.43,13.46,13.43,13.46,176000.0,11.0772,11.1019,11.0772,11.1019,176000.0
2010-07-28 10:30:00,13.46,13.46,13.42,13.45,176800.0,11.1019,11.1019,11.0689,11.0937,176800.0
2010-07-28 10:35:00,13.45,13.46,13.43,13.43,79600.0,11.0937,11.1019,11.0772,11.0772,79600.0
2010-07-28 10:40:00,13.43,13.49,13.43,13.46,188400.0,11.0772,11.1267,11.0772,11.1019,188400.0
2010-07-28 10:45:00,13.47,13.49,13.45,13.45,94400.0,11.1102,11.1267,11.0937,11.0937,94400.0
2010-07-28 10:50:00,13.46,13.47,13.44,13.47,43200.0,11.1019,11.1102,11.0854,11.1102,43200.0
2010-07-28 10:55:00,13.47,13.49,13.46,13.48,79200.0,11.1102,11.1267,11.1019,11.1184,79200.0
2010-07-28 11:00:00,13.48,13.48,13.46,13.46,38000.0,11.1184,11.1184,11.1019,11.1019,38000.0
2010-07-28 11:05:00,13.46,13.47,13.43,13.44,86000.0,11.1019,11.1102,11.0772,11.0854,86000.0
2010-07-28 11:10:00,13.44,13.47,13.43,13.47,61200.0,11.0854,11.1102,11.0772,11.1102,61200.0
2010-07-28 11:15:00,13.47,13.48,13.43,13.44,76400.0,11.1102,11.1184,11.0772,11.0854,76400.0
2010-07-28 11:20:00,13.43,13.44,13.42,13.44,62800.0,11.0772,11.0854,11.0689,11.0854,62800.0
2010-07-28 11:25:00,13.44,13.45,13.43,13.43,34400.0,11.0854,11.0937,11.0772,11.0772,34400.0
2010-07-28 11:30:00,13.43,13.44,13.42,13.44,23600.0,11.0772,11.0854,11.0689,11.0854,23600.0
2010-07-28 11:35:00,13.44,13.45,13.43,13.43,53200.0,11.0854,11.0937,11.0772,11.0772,53200.0
2010-07-28 11:40:00,13.43,13.44,13.4,13.42,44800.0,11.0772,11.0854,11.0524,11.0689,44800.0
2010-07-28 11:45:00,13.41,13.43,13.4,13.4,74000.0,11.0607,11.0772,11.0524,11.0524,74000.0
2010-07-28 11:50:00,13.4,13.43,13.39,13.41,77600.0,11.0524,11.0772,11.0442,11.0607,77600.0
2010-07-28 11:55:00,13.42,13.44,13.41,13.42,52000.0,11.0689,11.0854,11.0607,11.0689,52000.0
2010-07-28 12:00:00,13.42,13.43,13.4,13.41,49600.0,11.0689,11.0772,11.0524,11.0607,49600.0
2010-07-28 12:05:00,13.41,13.41,13.4,13.41,70000.0,11.0607,11.0607,11.0524,11.0607,70000.0
2010-07-28 12:10:00,13.4,13.41,13.39,13.4,81200.0,11.0524,11.0607,11.0442,11.0524,81200.0
2010-07-28 12:15:00,13.41,13.41,13.39,13.41,87600.0,11.0607,11.0607,11.0442,11.0607,87600.0
2010-07-28 12:20:00,13.4,13.41,13.39,13.39,48000.0,11.0524,11.0607,11.0442,11.0442,48000.0
2010-07-28 12:25:00,13.39,13.4,13.38,13.38,65200.0,11.0442,11.0524,11.0359,11.0359,65200.0
2010-07-28 12:30:00,13.38,13.4,13.37,13.37,61200.0,11.0359,11.0524,11.0277,11.0277,61200.0
2010-07-28 12:35:00,13.37,13.38,13.37,13.37,24800.0,11.0277,11.0359,11.0277,11.0277,24800.0
2010-07-28 12:40:00,13.37,13.38,13.37,13.37,46800.0,11.0277,11.0359,11.0277,11.0277,46800.0
2010-07-28 12:45:00,13.37,13.38,13.35,13.35,302400.0,11.0277,11.0359,11.0112,11.0112,302400.0
2010-07-28 12:50:00,13.36,13.38,13.35,13.37,212400.0,11.0194,11.0359,11.0112,11.0277,212400.0
2010-07-28 12:55:00,13.37,13.39,13.37,13.39,37200.0,11.0277,11.0442,11.0277,11.0442,37200.0
2010-07-28 13:00:00,13.39,13.4,13.38,13.39,172800.0,11.0442,11.0524,11.0359,11.0442,172800.0
2010-07-28 13:05:00,13.39,13.4,13.36,13.38,122000.0,11.0442,11.0524,11.0194,11.0359,122000.0
2010-07-28 13:10:00,13.38,13.39,13.36,13.38,111600.0,11.0359,11.0442,11.0194,11.0359,111600.0
2010-07-28 13:15:00,13.38,13.38,13.36,13.36,48000.0,11.0359,11.0359,11.0194,11.0194,48000.0
2010-07-28 13:20:00,13.37,13.37,13.35,13.37,91200.0,11.0277,11.0277,11.0112,11.0277,91200.0
2010-07-28 13:25:00,13.37,13.38,13.35,13.38,111600.0,11.0277,11.0359,11.0112,11.0359,111600.0
2010-07-28 13:30:00,13.38,13.38,13.35,13.37,56400.0,11.0359,11.0359,11.0112,11.0277,56400.0
2010-07-28 13:35:00,13.38,13.38,13.36,13.36,110400.0,11.0359,11.0359,11.0194,11.0194,110400.0
2010-07-28 13:40:00,13.36,13.38,13.36,13.38,119600.0,11.0194,11.0359,11.0194,11.0359,119600.0
2010-07-28 13:45:00,13.38,13.38,13.37,13.38,54400.0,11.0359,11.0359,11.0277,11.0359,54400.0
2010-07-28 13:50:00,13.38,13.4,13.37,13.38,72400.0,11.0359,11.0524,11.0277,11.0359,72400.0
2010-07-28 13:55:00,13.38,13.39,13.37,13.37,28000.0,11.0359,11.0442,11.0277,11.0277,28000.0
2010-07-28 14:00:00,13.37,13.38,13.36,13.38,112000.0,11.0277,11.0359,11.0194,11.0359,112000.0
2010-07-28 14:05:00,13.38,13.39,13.38,13.38,70800.0,11.0359,11.0442,11.0359,11.0359,70800.0
2010-07-28 14:10:00,13.38,13.39,13.36,13.37,106000.0,11.0359,11.0442,11.0194,11.0277,106000.0
2010-07-28 14:15:00,13.37,13.37,13.33,13.34,71200.0,11.0277,11.0277,10.9947,11.0029,71200.0
2010-07-28 14:20:00,13.33,13.35,13.33,13.33,128800.0,10.9947,11.0112,10.9947,10.9947,128800.0
2010-07-28 14:25:00,13.34,13.35,13.31,13.35,102000.0,11.0029,11.0112,10.9782,11.0112,102000.0
2010-07-28 14:30:00,13.35,13.37,13.35,13.35,55200.0,11.0112,11.0277,11.0112,11.0112,55200.0
2010-07-28 14:35:00,13.35,13.37,13.33,13.33,42000.0,11.0112,11.0277,10.9947,10.9947,42000.0
2010-07-28 14:40:00,13.34,13.35,13.33,13.33,40800.0,11.0029,11.0112,10.9947,10.9947,40800.0
2010-07-28 14:45:00,13.33,13.33,13.31,13.31,34000.0,10.9947,10.9947,10.9782,10.9782,34000.0
2010-07-28 14:50:00,13.31,13.33,13.31,13.32,61600.0,10.9782,10.9947,10.9782,10.9864,61600.0
2010-07-28 14:55:00,13.32,13.34,13.31,13.34,112000.0,10.9864,11.0029,10.9782,11.0029,112000.0
2010-07-28 15:00:00,13.34,13.35,13.33,13.34,146800.0,11.0029,11.0112,10.9947,11.0029,146800.0
2010-07-28 15:05:00,13.34,13.35,13.33,13.33,143200.0,11.0029,11.0112,10.9947,10.9947,143200.0
2010-07-28 15:10:00,13.33,13.33,13.29,13.3,153200.0,10.9947,10.9947,10.9617,10.9699,153200.0
2010-07-28 15:15:00,13.29,13.29,13.27,13.28,105600.0,10.9617,10.9617,10.9452,10.9535,105600.0
2010-07-28 15:20:00,13.28,13.31,13.26,13.3,112400.0,10.9535,10.9782,10.937,10.9699,112400.0
2010-07-28 15:25:00,13.3,13.3,13.29,13.29,68000.0,10.9699,10.9699,10.9617,10.9617,68000.0
2010-07-28 15:30:00,13.29,13.31,13.29,13.29,121600.0,10.9617,10.9782,10.9617,10.9617,121600.0
2010-07-28 15:35:00,13.29,13.31,13.28,13.29,144800.0,10.9617,10.9782,10.9535,10.9617,144800.0
2010-07-28 15:40:00,13.29,13.32,13.29,13.32,128000.0,10.9617,10.9864,10.9617,10.9864,128000.0
2010-07-28 15:45:00,13.32,13.33,13.31,13.32,169600.0,10.9864,10.9947,10.9782,10.9864,169600.0
2010-07-28 15:50:00,13.32,13.33,13.3,13.31,204800.0,10.9864,10.9947,10.9699,10.9782,204800.0
2010-07-28 15:55:00,13.31,13.32,13.3,13.31,208400.0,10.9782,10.9864,10.9699,10.9782,208400.0
2010-07-29 09:30:00,13.39,13.45,13.37,13.39,120400.0,11.0442,11.0937,11.0277,11.0442,120400.0
2010-07-29 09:35:00,13.38,13.39,13.31,13.31,101600.0,11.0359,11.0442,10.9782,10.9782,101600.0
2010-07-29 09:40:00,13.31,13.32,13.27,13.29,468000.0,10.9782,10.9864,10.9452,10.9617,468000.0
2010-07-29 09:45:00,13.3,13.33,13.3,13.31,167600.0,10.9699,10.9947,10.9699,10.9782,167600.0
2010-07-29 09:50:00,13.31,13.32,13.28,13.29,246800.0,10.9782,10.9864,10.9535,10.9617,246800.0
2010-07-29 09:55:00,13.29,13.29,13.21,13.24,212000.0,10.9617,10.9617,10.8957,10.9205,212000.0
2010-07-29 10:00:00,13.24,13.25,13.2,13.22,112400.0,10.9205,10.9287,10.8875,10.904,112400.0
2010-07-29 10:05:00,13.22,13.24,13.18,13.18,241200.0,10.904,10.9205,10.871,10.871,241200.0
2010-07-29 10:10:00,13.18,13.2,13.15,13.15,117600.0,10.871,10.8875,10.8462,10.8462,117600.0
2010-07-29 10:15:00,13.15,13.2,13.11,13.18,185200.0,10.8462,10.8875,10.8132,10.871,185200.0
2010-07-29 10:20:00,13.18,13.2,13.16,13.2,193200.0,10.871,10.8875,10.8545,10.8875,193200.0
2010-07-29 10:25:00,13.19,13.19,13.15,13.15,80000.0,10.8792,10.8792,10.8462,10.8462,80000.0
2010-07-29 10:30:00,13.15,13.17,13.13,13.17,98000.0,10.8462,10.8627,10.8297,10.8627,98000.0
2010-07-29 10:35:00,13.17,13.18,13.16,13.17,244000.0,10.8627,10.871,10.8545,10.8627,244000.0
2010-07-29 10:40:00,13.17,13.18,13.13,13.15,108000.0,10.8627,10.871,10.8297,10.8462,108000.0
2010-07-29 10:45:00,13.15,13.15,13.13,13.13,40400.0,10.8462,10.8462,10.8297,10.8297,40400.0
2010-07-29 10:50:00,13.14,13.15,13.11,13.12,81600.0,10.838,10.8462,10.8132,10.8215,81600.0
2010-07-29 10:55:00,13.12,13.13,13.1,13.11,87600.0,10.8215,10.8297,10.805,10.8132,87600.0
2010-07-29 11:00:00,13.11,13.12,13.08,13.11,108000.0,10.8132,10.8215,10.7885,10.8132,108000.0
2010-07-29 11:05:00,13.1,13.13,13.06,13.06,169600.0,10.805,10.8297,10.772,10.772,169600.0
2010-07-29 11:10:00,13.06,13.06,13.03,13.04,136000.0,10.772,10.772,10.7472,10.7555,136000.0
2010-07-29 11:15:00,13.04,13.04,12.98,12.99,135200.0,10.7555,10.7555,10.706,10.7143,135200.0
2010-07-29 11:20:00,12.99,13.0,12.97,12.99,72000.0,10.7143,10.7225,10.6978,10.7143,72000.0
2010-07-29 11:25:00,12.99,13.0,12.94,12.96,243200.0,10.7143,10.7225,10.673,10.6895,243200.0
2010-07-29 11:30:00,12.96,13.0,12.92,12.93,329600.0,10.6895,10.7225,10.6565,10.6648,329600.0
2010-07-29 11:35:00,12.93,12.95,12.93,12.94,143200.0,10.6648,10.6813,10.6648,10.673,143200.0
2010-07-29 11:40:00,12.94,12.95,12.93,12.93,128400.0,10.673,10.6813,10.6648,10.6648,128400.0
2010-07-29 11:45:00,12.93,12.97,12.93,12.95,96800.0,10.6648,10.6978,10.6648,10.6813,96800.0
2010-07-29 11:50:00,12.96,12.96,12.91,12.92,253200.0,10.6895,10.6895,10.6483,10.6565,253200.0
2010-07-29 11:55:00,12.92,12.92,12.89,12.89,116800.0,10.6565,10.6565,10.6318,10.6318,116800.0
2010-07-29 12:00:00,12.9,12.91,12.86,12.9,140800.0,10.64,10.6483,10.607,10.64,140800.0
2010-07-29 12:05:00,12.89,12.9,12.86,12.89,122800.0,10.6318,10.64,10.607,10.6318,122800.0
2010-07-29 12:10:00,12.89,12.9,12.87,12.88,111600.0,10.6318,10.64,10.6153,10.6235,111600.0
2010-07-29 12:15:00,12.88,12.9,12.88,12.89,62400.0,10.6235,10.64,10.6235,10.6318,62400.0
2010-07-29 12:20:00,12.88,12.88,12.86,12.86,130800.0,10.6235,10.6235,10.607,10.607,130800.0
2010-07-29 12:25:00,12.86,12.86,12.85,12.86,120800.0,10.607,10.607,10.5988,10.607,120800.0
2010-07-29 12:30:00,12.86,12.88,12.85,12.88,121600.0,10.607,10.6235,10.5988,10.6235,121600.0
2010-07-29 12:35:00,12.87,12.9,12.87,12.88,62000.0,10.6153,10.64,10.6153,10.6235,62000.0
2010-07-29 12:40:00,12.87,12.9,12.86,12.89,67600.0,10.6153,10.64,10.607,10.6318,67600.0
2010-07-29 12:45:00,12.89,12.89,12.88,12.88,32800.0,10.6318,10.6318,10.6235,10.6235,32800.0
2010-07-29 12:50:00,12.88,12.91,12.87,12.9,77200.0,10.6235,10.6483,10.6153,10.64,77200.0
2010-07-29 12:55:00,12.9,12.92,12.89,12.92,78000.0,10.64,10.6565,10.6318,10.6565,78000.0
2010-07-29 13:00:00,12.92,12.92,12.9,12.91,72800.0,10.6565,10.6565,10.64,10.6483,72800.0
2010-07-29 13:05:00,12.92,12.94,12.92,12.92,76000.0,10.6565,10.673,10.6565,10.6565,76000.0
2010-07-29 13:10:00,12.93,12.95,12.92,12.95,110000.0,10.6648,10.6813,10.6565,10.6813,110000.0
2010-07-29 13:15:00,12.95,12.98,12.95,12.98,119200.0,10.6813,10.706,10.6813,10.706,119200.0
2010-07-29 13:20:00,12.97,12.99,12.97,12.98,86000.0,10.6978,10.7143,10.6978,10.706,86000.0
2010-07-29 13:25:00,12.97,12.99,12.97,12.99,218400.0,10.6978,10.7143,10.6978,10.7143,218400.0
2010-07-29 13:30:00,12.99,13.02,12.98,12.99,70400.0,10.7143,10.739,10.706,10.7143,70400.0
2010-07-29 13:35:00,13.0,13.02,12.99,13.01,63600.0,10.7225,10.739,10.7143,10.7308,63600.0
2010-07-29 13:40:00,13.01,13.03,13.01,13.02,42400.0,10.7308,10.7472,10.7308,10.739,42400.0
2010-07-29 13:45:00,13.03,13.04,13.02,13.02,38400.0,10.7472,10.7555,10.739,10.739,38400.0
2010-07-29 13:50:00,13.03,13.05,13.01,13.02,86800.0,10.7472,10.7637,10.7308,10.739,86800.0
2010-07-29 13:55:00,13.02,13.02,13.01,13.01,28400.0,10.739,10.739,10.7308,10.7308,28400.0
2010-07-29 14:00:00,13.02,13.03,13.0,13.0,38800.0,10.739,10.7472,10.7225,10.7225,38800.0
2010-07-29 14:05:00,13.0,13.0,12.98,12.99,40400.0,10.7225,10.7225,10.706,10.7143,40400.0
2010-07-29 14:10:00,12.99,13.0,12.97,12.99,76000.0,10.7143,10.7225,10.6978,10.7143,76000.0
2010-07-29 14:15:00,12.99,12.99,12.98,12.99,58000.0,10.7143,10.7143,10.706,10.7143,58000.0
2010-07-29 14:20:00,12.99,13.0,12.98,12.99,227600.0,10.7143,10.7225,10.706,10.7143,227600.0
2010-07-29 14:25:00,12.99,12.99,12.98,12.99,218800.0,10.7143,10.7143,10.706,10.7143,218800.0
2010-07-29 14:30:00,12.99,13.01,12.99,13.0,130800.0,10.7143,10.7308,10.7143,10.7225,130800.0
2010-07-29 14:35:00,13.0,13.06,13.0,13.05,88400.0,10.7225,10.772,10.7225,10.7637,88400.0
2010-07-29 14:40:00,13.05,13.07,13.05,13.05,102800.0,10.7637,10.7802,10.7637,10.7637,102800.0
2010-07-29 14:45:00,13.05,13.09,13.05,13.07,80000.0,10.7637,10.7967,10.7637,10.7802,80000.0
2010-07-29 14:50:00,13.07,13.1,13.07,13.08,102000.0,10.7802,10.805,10.7802,10.7885,102000.0
2010-07-29 14:55:00,13.08,13.09,13.04,13.07,137600.0,10.7885,10.7967,10.7555,10.7802,137600.0
2010-07-29 15:00:00,13.07,13.08,13.06,13.07,119600.0,10.7802,10.7885,10.772,10.7802,119600.0
2010-07-29 15:05:00,13.07,13.08,13.06,13.07,62400.0,10.7802,10.7885,10.772,10.7802,62400.0
2010-07-29 15:10:00,13.07,13.11,13.06,13.09,65600.0,10.7802,10.8132,10.772,10.7967,65600.0
2010-07-29 15:15:00,13.09,13.12,13.08,13.1,125600.0,10.7967,10.8215,10.7885,10.805,125600.0
2010-07-29 15:20:00,13.1,13.12,13.09,13.12,98800.0,10.805,10.8215,10.7967,10.8215,98800.0
2010-07-29 15:25:00,13.12,13.12,13.1,13.1,99200.0,10.8215,10.8215,10.805,10.805,99200.0
2010-07-29 15:30:00,13.1,13.11,13.07,13.1,136800.0,10.805,10.8132,10.7802,10.805,136800.0
2010-07-29 15:35:00,13.1,13.12,13.1,13.1,146800.0,10.805,10.8215,10.805,10.805,146800.0
2010-07-29 15:40:00,13.1,13.11,13.09,13.1,270400.0,10.805,10.8132,10.7967,10.805,270400.0
2010-07-29 15:45:00,13.1,13.1,13.04,13.06,237200.0,10.805,10.805,10.7555,10.772,237200.0
2010-07-29 15:50:00,13.06,13.08,13.06,13.08,212000.0,10.772,10.7885,10.772,10.7885,212000.0
2010-07-29 15:55:00,13.08,13.11,13.07,13.08,260000.0,10.7885,10.8132,10.7802,10.7885,260000.0
2010-07-30 09:30:00,12.98,13.05,12.94,12.94,88800.0,10.706,10.7637,10.673,10.673,88800.0
2010-07-30 09:35:00,12.94,12.97,12.88,12.89,70800.0,10.673,10.6978,10.6235,10.6318,70800.0
2010-07-30 09:40:00,12.89,12.97,12.87,12.96,67600.0,10.6318,10.6978,10.6153,10.6895,67600.0
2010-07-30 09:45:00,12.96,12.99,12.93,12.94,85200.0,10.6895,10.7143,10.6648,10.673,85200.0
2010-07-30 09:50:00,12.94,12.95,12.89,12.91,81200.0,10.673,10.6813,10.6318,10.6483,81200.0
2010-07-30 09:55:00,12.91,13.01,12.91,12.95,92400.0,10.6483,10.7308,10.6483,10.6813,92400.0
2010-07-30 10:00:00,12.95,13.01,12.95,12.99,130800.0,10.6813,10.7308,10.6813,10.7143,130800.0
2010-07-30 10:05:00,12.99,13.04,12.99,13.01,122000.0,10.7143,10.7555,10.7143,10.7308,122000.0
2010-07-30 10:10:00,13.01,13.01,12.97,13.0,140000.0,10.7308,10.7308,10.6978,10.7225,140000.0
2010-07-30 10:15:00,13.01,13.02,12.95,12.95,111200.0,10.7308,10.739,10.6813,10.6813,111200.0
2010-07-30 10:20:00,12.95,12.97,12.95,12.95,79600.0,10.6813,10.6978,10.6813,10.6813,79600.0
2010-07-30 10:25:00,12.95,12.99,12.94,12.99,126000.0,10.6813,10.7143,10.673,10.7143,126000.0
2010-07-30 10:30:00,12.99,13.02,12.98,12.98,126400.0,10.7143,10.739,10.706,10.706,126400.0
2010-07-30 10:35:00,12.99,13.02,12.98,13.0,68800.0,10.7143,10.739,10.706,10.7225,68800.0
2010-07-30 10:40:00,13.01,13.06,13.01,13.04,85600.0,10.7308,10.772,10.7308,10.7555,85600.0
2010-07-30 10:45:00,13.05,13.09,13.04,13.06,133600.0,10.7637,10.7967,10.7555,10.772,133600.0
2010-07-30 10:50:00,13.06,13.08,13.03,13.03,65200.0,10.772,10.7885,10.7472,10.7472,65200.0
2010-07-30 10:55:00,13.03,13.06,13.03,13.06,92000.0,10.7472,10.772,10.7472,10.772,92000.0
2010-07-30 11:00:00,13.06,13.07,13.02,13.05,98800.0,10.772,10.7802,10.739,10.7637,98800.0
2010-07-30 11:05:00,13.05,13.05,13.02,13.04,104000.0,10.7637,10.7637,10.739,10.7555,104000.0
2010-07-30 11:10:00,13.04,13.05,12.99,13.04,92400.0,10.7555,10.7637,10.7143,10.7555,92400.0
2010-07-30 11:15:00,13.03,13.04,13.03,13.04,48000.0,10.7472,10.7555,10.7472,10.7555,48000.0
2010-07-30 11:20:00,13.04,13.04,12.99,13.01,72400.0,10.7555,10.7555,10.7143,10.7308,72400.0
2010-07-30 11:25:00,13.01,13.02,12.99,12.99,35200.0,10.7308,10.739,10.7143,10.7143,35200.0
2010-07-30 11:30:00,12.99,13.03,12.99,13.02,58800.0,10.7143,10.7472,10.7143,10.739,58800.0
2010-07-30 11:35:00,13.02,13.03,13.0,13.03,52800.0,10.739,10.7472,10.7225,10.7472,52800.0
2010-07-30 11:40:00,13.04,13.04,13.01,13.04,95600.0,10.7555,10.7555,10.7308,10.7555,95600.0
2010-07-30 11:45:00,13.04,13.05,13.02,13.05,74400.0,10.7555,10.7637,10.739,10.7637,74400.0
2010-07-30 11:50:00,13.05,13.06,13.04,13.05,36400.0,10.7637,10.772,10.7555,10.7637,36400.0
2010-07-30 11:55:00,13.05,13.06,13.03,13.05,25600.0,10.7637,10.772,10.7472,10.7637,25600.0
2010-07-30 12:00:00,13.05,13.06,13.04,13.05,51200.0,10.7637,10.772,10.7555,10.7637,51200.0
2010-07-30 12:05:00,13.05,13.07,13.05,13.06,46800.0,10.7637,10.7802,10.7637,10.772,46800.0
2010-07-30 12:10:00,13.06,13.06,13.02,13.05,67200.0,10.772,10.772,10.739,10.7637,67200.0
2010-07-30 12:15:00,13.05,13.06,13.04,13.06,33200.0,10.7637,10.772,10.7555,10.772,33200.0
2010-07-30 12:20:00,13.06,13.08,13.06,13.07,58000.0,10.772,10.7885,10.772,10.7802,58000.0
2010-07-30 12:25:00,13.07,13.09,13.07,13.08,33600.0,10.7802,10.7967,10.7802,10.7885,33600.0
2010-07-30 12:30:00,13.08,13.08,13.07,13.08,53200.0,10.7885,10.7885,10.7802,10.7885,53200.0
2010-07-30 12:35:00,13.09,13.11,13.08,13.11,62000.0,10.7967,10.8132,10.7885,10.8132,62000.0
2010-07-30 12:40:00,13.11,13.12,13.11,13.12,62400.0,10.8132,10.8215,10.8132,10.8215,62400.0
2010-07-30 12:45:00,13.12,13.12,13.09,13.09,80400.0,10.8215,10.8215,10.7967,10.7967,80400.0
2010-07-30 12:50:00,13.09,13.09,13.08,13.08,18800.0,10.7967,10.7967,10.7885,10.7885,18800.0
2010-07-30 12:55:00,13.08,13.09,13.07,13.08,58800.0,10.7885,10.7967,10.7802,10.7885,58800.0
2010-07-30 13:00:00,13.09,13.1,13.08,13.1,50400.0,10.7967,10.805,10.7885,10.805,50400.0
2010-07-30 13:05:00,13.1,13.12,13.1,13.1,109200.0,10.805,10.8215,10.805,10.805,109200.0
2010-07-30 13:10:00,13.1,13.1,13.07,13.08,37200.0,10.805,10.805,10.7802,10.7885,37200.0
2010-07-30 13:15:00,13.08,13.09,13.05,13.06,104400.0,10.7885,10.7967,10.7637,10.772,104400.0
2010-07-30 13:20:00,13.06,13.07,13.04,13.05,80000.0,10.772,10.7802,10.7555,10.7637,80000.0
2010-07-30 13:25:00,13.05,13.07,13.05,13.05,43600.0,10.7637,10.7802,10.7637,10.7637,43600.0
2010-07-30 13:30:00,13.05,13.06,13.02,13.03,52800.0,10.7637,10.772,10.739,10.7472,52800.0
2010-07-30 13:35:00,13.03,13.04,13.01,13.03,46000.0,10.7472,10.7555,10.7308,10.7472,46000.0
2010-07-30 13:40:00,13.03,13.04,13.01,13.02,65200.0,10.7472,10.7555,10.7308,10.739,65200.0
2010-07-30 13:45:00,13.03,13.05,13.02,13.03,30400.0,10.7472,10.7637,10.739,10.7472,30400.0
2010-07-30 13:50:00,13.03,13.04,13.03,13.03,22000.0,10.7472,10.7555,10.7472,10.7472,22000.0
2010-07-30 13:55:00,13.03,13.03,12.99,13.01,70400.0,10.7472,10.7472,10.7143,10.7308,70400.0
2010-07-30 14:00:00,13.01,13.02,13.0,13.01,91600.0,10.7308,10.739,10.7225,10.7308,91600.0
2010-07-30 14:05:00,13.01,13.03,13.01,13.03,31600.0,10.7308,10.7472,10.7308,10.7472,31600.0
2010-07-30 14:10:00,13.03,13.06,13.03,13.05,50800.0,10.7472,10.772,10.7472,10.7637,50800.0
2010-07-30 14:15:00,13.05,13.09,13.05,13.07,78800.0,10.7637,10.7967,10.7637,10.7802,78800.0
2010-07-30 14:20:00,13.08,13.11,13.08,13.09,51200.0,10.7885,10.8132,10.7885,10.7967,51200.0
2010-07-30 14:25:00,13.09,13.09,13.06,13.08,75600.0,10.7967,10.7967,10.772,10.7885,75600.0
2010-07-30 14:30:00,13.08,13.09,13.06,13.08,41200.0,10.7885,10.7967,10.772,10.7885,41200.0
2010-07-30 14:35:00,13.08,13.09,13.07,13.07,42000.0,10.7885,10.7967,10.7802,10.7802,42000.0
2010-07-30 14:40:00,13.07,13.11,13.07,13.09,71200.0,10.7802,10.8132,10.7802,10.7967,71200.0
2010-07-30 14:45:00,13.09,13.1,13.07,13.07,37200.0,10.7967,10.805,10.7802,10.7802,37200.0
2010-07-30 14:50:00,13.07,13.08,13.06,13.07,61600.0,10.7802,10.7885,10.772,10.7802,61600.0
2010-07-30 14:55:00,13.07,13.08,13.06,13.08,109200.0,10.7802,10.7885,10.772,10.7885,109200.0
2010-07-30 15:00:00,13.09,13.09,13.08,13.08,92400.0,10.7967,10.7967,10.7885,10.7885,92400.0
2010-07-30 15:05:00,13.08,13.1,13.08,13.1,32400.0,10.7885,10.805,10.7885,10.805,32400.0
2010-07-30 15:10:00,13.1,13.12,13.1,13.11,82000.0,10.805,10.8215,10.805,10.8132,82000.0
2010-07-30 15:15:00,13.12,13.15,13.12,13.13,118000.0,10.8215,10.8462,10.8215,10.8297,118000.0
2010-07-30 15:20:00,13.14,13.18,13.13,13.17,148000.0,10.838,10.871,10.8297,10.8627,148000.0
2010-07-30 15:25:00,13.17,13.2,13.17,13.19,276000.0,10.8627,10.8875,10.8627,10.8792,276000.0
2010-07-30 15:30:00,13.19,13.2,13.18,13.19,204400.0,10.8792,10.8875,10.871,10.8792,204400.0
2010-07-30 15:35:00,13.19,13.2,13.18,13.19,136000.0,10.8792,10.8875,10.871,10.8792,136000.0
2010-07-30 15:40:00,13.19,13.21,13.19,13.21,124800.0,10.8792,10.8957,10.8792,10.8957,124800.0
2010-07-30 15:45:00,13.21,13.22,13.19,13.2,290400.0,10.8957,10.904,10.8792,10.8875,290400.0
2010-07-30 15:50:00,13.2,13.21,13.18,13.2,492400.0,10.8875,10.8957,10.871,10.8875,492400.0
2010-07-30 15:55:00,13.2,13.21,13.16,13.16,431200.0,10.8875,10.8957,10.8545,10.8545,431200.0
2010-08-02 09:30:00,13.25,13.33,13.18,13.2,269600.0,10.9287,10.9947,10.871,10.8875,269600.0
2010-08-02 09:35:00,13.19,13.24,13.1,13.1,180000.0,10.8792,10.9205,10.805,10.805,180000.0
2010-08-02 09:40:00,13.11,13.13,12.97,12.97,245200.0,10.8132,10.8297,10.6978,10.6978,245200.0
2010-08-02 09:45:00,12.99,13.0,12.95,13.0,264800.0,10.7143,10.7225,10.6813,10.7225,264800.0
2010-08-02 09:50:00,13.0,13.04,13.0,13.03,306800.0,10.7225,10.7555,10.7225,10.7472,306800.0
2010-08-02 09:55:00,13.03,13.06,13.02,13.05,295600.0,10.7472,10.772,10.739,10.7637,295600.0
2010-08-02 10:00:00,13.05,13.15,13.04,13.12,307200.0,10.7637,10.8462,10.7555,10.8215,307200.0
2010-08-02 10:05:00,13.12,13.13,13.07,13.09,224400.0,10.8215,10.8297,10.7802,10.7967,224400.0
2010-08-02 10:10:00,13.09,13.11,13.07,13.1,173200.0,10.7967,10.8132,10.7802,10.805,173200.0
2010-08-02 10:15:00,13.1,13.12,13.09,13.1,158000.0,10.805,10.8215,10.7967,10.805,158000.0
2010-08-02 10:20:00,13.1,13.1,13.09,13.1,114000.0,10.805,10.805,10.7967,10.805,114000.0
2010-08-02 10:25:00,13.1,13.11,13.06,13.08,136400.0,10.805,10.8132,10.772,10.7885,136400.0
2010-08-02 10:30:00,13.08,13.1,13.06,13.09,69200.0,10.7885,10.805,10.772,10.7967,69200.0
2010-08-02 10:35:00,13.09,13.11,13.05,13.05,75600.0,10.7967,10.8132,10.7637,10.7637,75600.0
2010-08-02 10:40:00,13.06,13.09,13.05,13.08,100400.0,10.772,10.7967,10.7637,10.7885,100400.0
2010-08-02 10:45:00,13.08,13.1,13.08,13.09,153200.0,10.7885,10.805,10.7885,10.7967,153200.0
2010-08-02 10:50:00,13.09,13.12,13.09,13.12,66000.0,10.7967,10.8215,10.7967,10.8215,66000.0
2010-08-02 10:55:00,13.12,13.13,13.11,13.12,73200.0,10.8215,10.8297,10.8132,10.8215,73200.0
2010-08-02 11:00:00,13.12,13.14,13.11,13.14,70800.0,10.8215,10.838,10.8132,10.838,70800.0
2010-08-02 11:05:00,13.14,13.16,13.13,13.14,98800.0,10.838,10.8545,10.8297,10.838,98800.0
2010-08-02 11:10:00,13.14,13.14,13.13,13.13,51200.0,10.838,10.838,10.8297,10.8297,51200.0
2010-08-02 11:15:00,13.13,13.15,13.13,13.14,87200.0,10.8297,10.8462,10.8297,10.838,87200.0
2010-08-02 11:20:00,13.14,13.15,13.13,13.13,48000.0,10.838,10.8462,10.8297,10.8297,48000.0
2010-08-02 11:25:00,13.13,13.17,13.13,13.17,52000.0,10.8297,10.8627,10.8297,10.8627,52000.0
2010-08-02 11:30:00,13.17,13.19,13.16,13.18,63200.0,10.8627,10.8792,10.8545,10.871,63200.0
2010-08-02 11:35:00,13.19,13.21,13.19,13.2,90000.0,10.8792,10.8957,10.8792,10.8875,90000.0
2010-08-02 11:40:00,13.2,13.21,13.19,13.2,44000.0,10.8875,10.8957,10.8792,10.8875,44000.0
2010-08-02 11:45:00,13.2,13.22,13.19,13.21,65200.0,10.8875,10.904,10.8792,10.8957,65200.0
2010-08-02 11:50:00,13.21,13.21,13.2,13.2,43200.0,10.8957,10.8957,10.8875,10.8875,43200.0
2010-08-02 11:55:00,13.2,13.22,13.2,13.22,45600.0,10.8875,10.904,10.8875,10.904,45600.0
2010-08-02 12:00:00,13.22,13.24,13.22,13.24,107600.0,10.904,10.9205,10.904,10.9205,107600.0
2010-08-02 12:05:00,13.24,13.24,13.23,13.24,28800.0,10.9205,10.9205,10.9122,10.9205,28800.0
2010-08-02 12:10:00,13.24,13.24,13.23,13.23,36800.0,10.9205,10.9205,10.9122,10.9122,36800.0
2010-08-02 12:15:00,13.23,13.24,13.22,13.22,32800.0,10.9122,10.9205,10.904,10.904,32800.0
2010-08-02 12:20:00,13.22,13.22,13.21,13.21,58000.0,10.904,10.904,10.8957,10.8957,58000.0
2010-08-02 12:25:00,13.21,13.21,13.2,13.2,47200.0,10.8957,10.8957,10.8875,10.8875,47200.0
2010-08-02 12:30:00,13.2,13.21,13.19,13.2,33600.0,10.8875,10.8957,10.8792,10.8875,33600.0
2010-08-02 12:35:00,13.2,13.2,13.19,13.2,26400.0,10.8875,10.8875,10.8792,10.8875,26400.0
2010-08-02 12:40:00,13.2,13.22,13.2,13.21,66400.0,10.8875,10.904,10.8875,10.8957,66400.0
2010-08-02 12:45:00,13.21,13.21,13.19,13.19,42800.0,10.8957,10.8957,10.8792,10.8792,42800.0
2010-08-02 12:50:00,13.19,13.19,13.18,13.18,62400.0,10.8792,10.8792,10.871,10.871,62400.0
2010-08-02 12:55:00,13.18,13.2,13.17,13.18,74000.0,10.871,10.8875,10.8627,10.871,74000.0
2010-08-02 13:00:00,13.18,13.19,13.18,13.19,30000.0,10.871,10.8792,10.871,10.8792,30000.0
2010-08-02 13:05:00,13.19,13.19,13.18,13.19,19600.0,10.8792,10.8792,10.871,10.8792,19600.0
2010-08-02 13:10:00,13.19,13.2,13.18,13.18,36800.0,10.8792,10.8875,10.871,10.871,36800.0
2010-08-02 13:15:00,13.18,13.19,13.18,13.18,22400.0,10.871,10.8792,10.871,10.871,22400.0
2010-08-02 13:20:00,13.19,13.2,13.18,13.19,45200.0,10.8792,10.8875,10.871,10.8792,45200.0
2010-08-02 13:25:00,13.18,13.19,13.18,13.18,157600.0,10.871,10.8792,10.871,10.871,157600.0
2010-08-02 13:30:00,13.17,13.17,13.15,13.17,39200.0,10.8627,10.8627,10.8462,10.8627,39200.0
2010-08-02 13:35:00,13.17,13.19,13.16,13.18,31600.0,10.8627,10.8792,10.8545,10.871,31600.0
2010-08-02 13:40:00,13.18,13.21,13.18,13.2,68800.0,10.871,10.8957,10.871,10.8875,68800.0
2010-08-02 13:45:00,13.19,13.2,13.18,13.18,26000.0,10.8792,10.8875,10.871,10.871,26000.0
2010-08-02 13:50:00,13.18,13.2,13.18,13.2,30800.0,10.871,10.8875,10.871,10.8875,30800.0
2010-08-02 13:55:00,13.2,13.21,13.2,13.2,19600.0,10.8875,10.8957,10.8875,10.8875,19600.0
2010-08-02 14:00:00,13.2,13.2,13.19,13.19,18800.0,10.8875,10.8875,10.8792,10.8792,18800.0
2010-08-02 14:05:00,13.19,13.2,13.18,13.19,33600.0,10.8792,10.8875,10.871,10.8792,33600.0
2010-08-02 14:10:00,13.19,13.19,13.18,13.18,72000.0,10.8792,10.8792,10.871,10.871,72000.0
2010-08-02 14:15:00,13.18,13.19,13.17,13.18,27600.0,10.871,10.8792,10.8627,10.871,27600.0
2010-08-02 14:20:00,13.18,13.18,13.17,13.18,41600.0,10.871,10.871,10.8627,10.871,41600.0
2010-08-02 14:25:00,13.19,13.19,13.15,13.16,76800.0,10.8792,10.8792,10.8462,10.8545,76800.0
2010-08-02 14:30:00,13.16,13.18,13.15,13.18,74000.0,10.8545,10.871,10.8462,10.871,74000.0
2010-08-02 14:35:00,13.19,13.22,13.17,13.21,110800.0,10.8792,10.904,10.8627,10.8957,110800.0
2010-08-02 14:40:00,13.2,13.21,13.19,13.2,55200.0,10.8875,10.8957,10.8792,10.8875,55200.0
2010-08-02 14:45:00,13.2,13.2,13.17,13.19,48000.0,10.8875,10.8875,10.8627,10.8792,48000.0
2010-08-02 14:50:00,13.19,13.21,13.19,13.2,54000.0,10.8792,10.8957,10.8792,10.8875,54000.0
2010-08-02 14:55:00,13.2,13.21,13.19,13.19,55600.0,10.8875,10.8957,10.8792,10.8792,55600.0
2010-08-02 15:00:00,13.19,13.19,13.17,13.17,58000.0,10.8792,10.8792,10.8627,10.8627,58000.0
2010-08-02 15:05:00,13.17,13.2,13.17,13.19,48000.0,10.8627,10.8875,10.8627,10.8792,48000.0
2010-08-02 15:10:00,13.19,13.21,13.18,13.2,66400.0,10.8792,10.8957,10.871,10.8875,66400.0
2010-08-02 15:15:00,13.2,13.21,13.2,13.21,52400.0,10.8875,10.8957,10.8875,10.8957,52400.0
2010-08-02 15:20:00,13.21,13.22,13.2,13.22,40800.0,10.8957,10.904,10.8875,10.904,40800.0
2010-08-02 15:25:00,13.22,13.22,13.21,13.21,51200.0,10.904,10.904,10.8957,10.8957,51200.0
2010-08-02 15:30:00,13.21,13.21,13.19,13.2,114800.0,10.8957,10.8957,10.8792,10.8875,114800.0
2010-08-02 15:35:00,13.19,13.2,13.18,13.18,58800.0,10.8792,10.8875,10.871,10.871,58800.0
2010-08-02 15:40:00,13.18,13.19,13.17,13.18,114000.0,10.871,10.8792,10.8627,10.871,114000.0
2010-08-02 15:45:00,13.18,13.18,13.17,13.17,110400.0,10.871,10.871,10.8627,10.8627,110400.0
2010-08-02 15:50:00,13.17,13.17,13.15,13.17,200400.0,10.8627,10.8627,10.8462,10.8627,200400.0
2010-08-02 15:55:00,13.17,13.17,13.15,13.16,266400.0,10.8627,10.8627,10.8462,10.8545,266400.0
2010-08-03 09:30:00,13.16,13.22,13.11,13.11,64800.0,10.8545,10.904,10.8132,10.8132,64800.0
2010-08-03 09:35:00,13.09,13.1,13.0,13.02,84400.0,10.7967,10.805,10.7225,10.739,84400.0
2010-08-03 09:40:00,13.02,13.02,12.92,12.97,159600.0,10.739,10.739,10.6565,10.6978,159600.0
2010-08-03 09:45:00,12.96,12.96,12.88,12.89,372800.0,10.6895,10.6895,10.6235,10.6318,372800.0
2010-08-03 09:50:00,12.89,12.89,12.83,12.85,253600.0,10.6318,10.6318,10.5823,10.5988,253600.0
2010-08-03 09:55:00,12.84,12.85,12.81,12.83,221200.0,10.5905,10.5988,10.5658,10.5823,221200.0
2010-08-03 10:00:00,12.83,12.83,12.78,12.81,260000.0,10.5823,10.5823,10.541,10.5658,260000.0
2010-08-03 10:05:00,12.8,12.84,12.78,12.78,151600.0,10.5575,10.5905,10.541,10.541,151600.0
2010-08-03 10:10:00,12.77,12.79,12.76,12.79,152800.0,10.5328,10.5493,10.5246,10.5493,152800.0
2010-08-03 10:15:00,12.79,12.86,12.77,12.85,124400.0,10.5493,10.607,10.5328,10.5988,124400.0
2010-08-03 10:20:00,12.84,12.88,12.83,12.88,144400.0,10.5905,10.6235,10.5823,10.6235,144400.0
2010-08-03 10:25:00,12.88,12.88,12.85,12.85,75600.0,10.6235,10.6235,10.5988,10.5988,75600.0
2010-08-03 10:30:00,12.85,12.88,12.84,12.87,110800.0,10.5988,10.6235,10.5905,10.6153,110800.0
2010-08-03 10:35:00,12.87,12.88,12.86,12.88,60400.0,10.6153,10.6235,10.607,10.6235,60400.0
2010-08-03 10:40:00,12.88,12.9,12.86,12.88,99600.0,10.6235,10.64,10.607,10.6235,99600.0
2010-08-03 10:45:00,12.89,12.92,12.88,12.9,88800.0,10.6318,10.6565,10.6235,10.64,88800.0
2010-08-03 10:50:00,12.9,12.91,12.88,12.88,102000.0,10.64,10.6483,10.6235,10.6235,102000.0
2010-08-03 10:55:00,12.88,12.91,12.88,12.91,46000.0,10.6235,10.6483,10.6235,10.6483,46000.0
2010-08-03 11:00:00,12.9,12.9,12.87,12.88,64400.0,10.64,10.64,10.6153,10.6235,64400.0
2010-08-03 11:05:00,12.88,12.89,12.86,12.88,124400.0,10.6235,10.6318,10.607,10.6235,124400.0
2010-08-03 11:10:00,12.88,12.9,12.86,12.9,70800.0,10.6235,10.64,10.607,10.64,70800.0
2010-08-03 11:15:00,12.9,12.9,12.88,12.9,75200.0,10.64,10.64,10.6235,10.64,75200.0
2010-08-03 11:20:00,12.9,12.9,12.88,12.89,74000.0,10.64,10.64,10.6235,10.6318,74000.0
2010-08-03 11:25:00,12.9,12.9,12.88,12.88,22400.0,10.64,10.64,10.6235,10.6235,22400.0
2010-08-03 11:30:00,12.88,12.9,12.87,12.89,69600.0,10.6235,10.64,10.6153,10.6318,69600.0
2010-08-03 11:35:00,12.89,12.9,12.88,12.9,216400.0,10.6318,10.64,10.6235,10.64,216400.0
2010-08-03 11:40:00,12.9,12.91,12.89,12.9,136800.0,10.64,10.6483,10.6318,10.64,136800.0
2010-08-03 11:45:00,12.9,12.94,12.9,12.94,108800.0,10.64,10.673,10.64,10.673,108800.0
2010-08-03 11:50:00,12.94,12.96,12.93,12.94,61200.0,10.673,10.6895,10.6648,10.673,61200.0
2010-08-03 11:55:00,12.94,12.96,12.92,12.93,204000.0,10.673,10.6895,10.6565,10.6648,204000.0
2010-08-03 12:00:00,12.93,12.96,12.93,12.94,32800.0,10.6648,10.6895,10.6648,10.673,32800.0
2010-08-03 12:05:00,12.94,12.95,12.92,12.95,20400.0,10.673,10.6813,10.6565,10.6813,20400.0
2010-08-03 12:10:00,12.95,12.95,12.94,12.94,22400.0,10.6813,10.6813,10.673,10.673,22400.0
2010-08-03 12:15:00,12.94,12.96,12.93,12.95,115200.0,10.673,10.6895,10.6648,10.6813,115200.0
2010-08-03 12:20:00,12.95,12.95,12.94,12.95,36000.0,10.6813,10.6813,10.673,10.6813,36000.0
2010-08-03 12:25:00,12.95,12.95,12.92,12.94,73200.0,10.6813,10.6813,10.6565,10.673,73200.0
2010-08-03 12:30:00,12.94,12.96,12.92,12.93,70800.0,10.673,10.6895,10.6565,10.6648,70800.0
2010-08-03 12:35:00,12.93,12.95,12.92,12.95,52400.0,10.6648,10.6813,10.6565,10.6813,52400.0
2010-08-03 12:40:00,12.95,12.95,12.94,12.94,35600.0,10.6813,10.6813,10.673,10.673,35600.0
2010-08-03 12:45:00,12.94,12.95,12.94,12.94,20400.0,10.673,10.6813,10.673,10.673,20400.0
2010-08-03 12:50:00,12.94,12.95,12.94,12.95,44400.0,10.673,10.6813,10.673,10.6813,44400.0
2010-08-03 12:55:00,12.95,12.95,12.93,12.93,62400.0,10.6813,10.6813,10.6648,10.6648,62400.0
2010-08-03 13:00:00,12.93,12.94,12.9,12.91,52800.0,10.6648,10.673,10.64,10.6483,52800.0
2010-08-03 13:05:00,12.91,12.92,12.9,12.9,37600.0,10.6483,10.6565,10.64,10.64,37600.0
2010-08-03 13:10:00,12.9,12.92,12.89,12.91,39200.0,10.64,10.6565,10.6318,10.6483,39200.0
2010-08-03 13:15:00,12.91,12.91,12.89,12.91,38800.0,10.6483,10.6483,10.6318,10.6483,38800.0
2010-08-03 13:20:00,12.91,12.93,12.9,12.93,22400.0,10.6483,10.6648,10.64,10.6648,22400.0
2010-08-03 13:25:00,12.93,12.95,12.93,12.93,20000.0,10.6648,10.6813,10.6648,10.6648,20000.0
2010-08-03 13:30:00,12.93,12.95,12.93,12.95,22000.0,10.6648,10.6813,10.6648,10.6813,22000.0
2010-08-03 13:35:00,12.95,12.95,12.93,12.94,32800.0,10.6813,10.6813,10.6648,10.673,32800.0
2010-08-03 13:40:00,12.94,12.95,12.92,12.92,33200.0,10.673,10.6813,10.6565,10.6565,33200.0
2010-08-03 13:45:00,12.92,12.93,12.92,12.92,30000.0,10.6565,10.6648,10.6565,10.6565,30000.0
2010-08-03 13:50:00,12.92,12.94,12.9,12.94,63200.0,10.6565,10.673,10.64,10.673,63200.0
2010-08-03 13:55:00,12.94,12.95,12.9,12.91,39600.0,10.673,10.6813,10.64,10.6483,39600.0
2010-08-03 14:00:00,12.92,12.95,12.92,12.94,448000.0,10.6565,10.6813,10.6565,10.673,448000.0
2010-08-03 14:05:00,12.94,12.95,12.94,12.95,61600.0,10.673,10.6813,10.673,10.6813,61600.0
2010-08-03 14:10:00,12.95,12.96,12.94,12.95,90800.0,10.6813,10.6895,10.673,10.6813,90800.0
2010-08-03 14:15:00,12.95,12.96,12.95,12.95,109200.0,10.6813,10.6895,10.6813,10.6813,109200.0
2010-08-03 14:20:00,12.95,12.95,12.94,12.94,87600.0,10.6813,10.6813,10.673,10.673,87600.0
2010-08-03 14:25:00,12.94,12.97,12.94,12.97,67600.0,10.673,10.6978,10.673,10.6978,67600.0
2010-08-03 14:30:00,12.97,12.97,12.96,12.97,90800.0,10.6978,10.6978,10.6895,10.6978,90800.0
2010-08-03 14:35:00,12.97,12.97,12.96,12.97,200000.0,10.6978,10.6978,10.6895,10.6978,200000.0
2010-08-03 14:40:00,12.97,12.98,12.96,12.97,134400.0,10.6978,10.706,10.6895,10.6978,134400.0
2010-08-03 14:45:00,12.97,12.99,12.97,12.98,134400.0,10.6978,10.7143,10.6978,10.706,134400.0
2010-08-03 14:50:00,12.98,12.99,12.97,12.98,63200.0,10.706,10.7143,10.6978,10.706,63200.0
2010-08-03 14:55:00,12.98,13.0,12.98,12.99,86800.0,10.706,10.7225,10.706,10.7143,86800.0
2010-08-03 15:00:00,12.99,12.99,12.98,12.99,94400.0,10.7143,10.7143,10.706,10.7143,94400.0
2010-08-03 15:05:00,12.99,13.0,12.98,12.99,105200.0,10.7143,10.7225,10.706,10.7143,105200.0
2010-08-03 15:10:00,12.99,13.02,12.99,13.01,127200.0,10.7143,10.739,10.7143,10.7308,127200.0
2010-08-03 15:15:00,13.01,13.01,12.98,12.99,144800.0,10.7308,10.7308,10.706,10.7143,144800.0
2010-08-03 15:20:00,12.99,12.99,12.97,12.97,131200.0,10.7143,10.7143,10.6978,10.6978,131200.0
2010-08-03 15:25:00,12.97,13.0,12.97,13.0,192400.0,10.6978,10.7225,10.6978,10.7225,192400.0
2010-08-03 15:30:00,13.0,13.0,12.98,12.99,184000.0,10.7225,10.7225,10.706,10.7143,184000.0
2010-08-03 15:35:00,12.99,13.0,12.99,12.99,92000.0,10.7143,10.7225,10.7143,10.7143,92000.0
2010-08-03 15:40:00,12.99,13.01,12.97,12.99,130800.0,10.7143,10.7308,10.6978,10.7143,130800.0
2010-08-03 15:45:00,12.99,13.0,12.97,12.99,222400.0,10.7143,10.7225,10.6978,10.7143,222400.0
2010-08-03 15:50:00,12.99,12.99,12.97,12.97,236400.0,10.7143,10.7143,10.6978,10.6978,236400.0
2010-08-03 15:55:00,12.97,12.99,12.97,12.99,338000.0,10.6978,10.7143,10.6978,10.7143,338000.0
2010-08-04 09:30:00,13.06,13.18,13.06,13.17,88000.0,10.772,10.871,10.772,10.8627,88000.0
2010-08-04 09:35:00,13.17,13.18,13.11,13.18,64800.0,10.8627,10.871,10.8132,10.871,64800.0
2010-08-04 09:40:00,13.18,13.19,13.12,13.18,135600.0,10.871,10.8792,10.8215,10.871,135600.0
2010-08-04 09:45:00,13.18,13.19,13.08,13.09,97600.0,10.871,10.8792,10.7885,10.7967,97600.0
2010-08-04 09:50:00,13.09,13.1,13.05,13.06,73600.0,10.7967,10.805,10.7637,10.772,73600.0
2010-08-04 09:55:00,13.06,13.1,13.04,13.08,65600.0,10.772,10.805,10.7555,10.7885,65600.0
2010-08-04 10:00:00,13.09,13.2,13.09,13.19,155600.0,10.7967,10.8875,10.7967,10.8792,155600.0
2010-08-04 10:05:00,13.18,13.19,13.13,13.13,94000.0,10.871,10.8792,10.8297,10.8297,94000.0
2010-08-04 10:10:00,13.12,13.12,13.08,13.09,86400.0,10.8215,10.8215,10.7885,10.7967,86400.0
2010-08-04 10:15:00,13.09,13.1,13.04,13.04,64000.0,10.7967,10.805,10.7555,10.7555,64000.0
2010-08-04 10:20:00,13.04,13.05,13.03,13.04,134800.0,10.7555,10.7637,10.7472,10.7555,134800.0
2010-08-04 10:25:00,13.04,13.05,13.02,13.04,106000.0,10.7555,10.7637,10.739,10.7555,106000.0
2010-08-04 10:30:00,13.04,13.08,13.03,13.07,81600.0,10.7555,10.7885,10.7472,10.7802,81600.0
2010-08-04 10:35:00,13.07,13.07,13.02,13.03,73200.0,10.7802,10.7802,10.739,10.7472,73200.0
2010-08-04 10:40:00,13.03,13.06,13.03,13.05,60000.0,10.7472,10.772,10.7472,10.7637,60000.0
2010-08-04 10:45:00,13.06,13.09,13.06,13.06,71200.0,10.772,10.7967,10.772,10.772,71200.0
2010-08-04 10:50:00,13.06,13.09,13.06,13.07,39600.0,10.772,10.7967,10.772,10.7802,39600.0
2010-08-04 10:55:00,13.08,13.09,13.07,13.08,56400.0,10.7885,10.7967,10.7802,10.7885,56400.0
2010-08-04 11:00:00,13.09,13.09,13.07,13.08,51200.0,10.7967,10.7967,10.7802,10.7885,51200.0
2010-08-04 11:05:00,13.08,13.11,13.08,13.1,52000.0,10.7885,10.8132,10.7885,10.805,52000.0
2010-08-04 11:10:00,13.1,13.11,13.1,13.11,40000.0,10.805,10.8132,10.805,10.8132,40000.0
2010-08-04 11:15:00,13.11,13.12,13.09,13.09,48800.0,10.8132,10.8215,10.7967,10.7967,48800.0
2010-08-04 11:20:00,13.08,13.09,13.07,13.08,32800.0,10.7885,10.7967,10.7802,10.7885,32800.0
2010-08-04 11:25:00,13.08,13.09,13.08,13.08,58400.0,10.7885,10.7967,10.7885,10.7885,58400.0
2010-08-04 11:30:00,13.08,13.08,13.06,13.06,30400.0,10.7885,10.7885,10.772,10.772,30400.0
2010-08-04 11:35:00,13.06,13.09,13.06,13.09,47200.0,10.772,10.7967,10.772,10.7967,47200.0
2010-08-04 11:40:00,13.09,13.12,13.09,13.12,53200.0,10.7967,10.8215,10.7967,10.8215,53200.0
2010-08-04 11:45:00,13.12,13.13,13.11,13.12,54400.0,10.8215,10.8297,10.8132,10.8215,54400.0
2010-08-04 11:50:00,13.12,13.14,13.12,13.13,70400.0,10.8215,10.838,10.8215,10.8297,70400.0
2010-08-04 11:55:00,13.13,13.15,13.13,13.13,57600.0,10.8297,10.8462,10.8297,10.8297,57600.0
2010-08-04 12:00:00,13.13,13.18,13.13,13.18,95200.0,10.8297,10.871,10.8297,10.871,95200.0
2010-08-04 12:05:00,13.18,13.18,13.16,13.17,88000.0,10.871,10.871,10.8545,10.8627,88000.0
2010-08-04 12:10:00,13.17,13.19,13.17,13.18,58400.0,10.8627,10.8792,10.8627,10.871,58400.0
2010-08-04 12:15:00,13.18,13.19,13.16,13.19,58800.0,10.871,10.8792,10.8545,10.8792,58800.0
2010-08-04 12:20:00,13.19,13.2,13.18,13.2,68400.0,10.8792,10.8875,10.871,10.8875,68400.0
2010-08-04 12:25:00,13.2,13.21,13.18,13.19,74000.0,10.8875,10.8957,10.871,10.8792,74000.0
2010-08-04 12:30:00,13.19,13.2,13.18,13.19,52000.0,10.8792,10.8875,10.871,10.8792,52000.0
2010-08-04 12:35:00,13.19,13.2,13.17,13.18,32400.0,10.8792,10.8875,10.8627,10.871,32400.0
2010-08-04 12:40:00,13.18,13.18,13.17,13.18,44000.0,10.871,10.871,10.8627,10.871,44000.0
2010-08-04 12:45:00,13.17,13.19,13.17,13.19,37600.0,10.8627,10.8792,10.8627,10.8792,37600.0
2010-08-04 12:50:00,13.19,13.19,13.17,13.18,34000.0,10.8792,10.8792,10.8627,10.871,34000.0
2010-08-04 12:55:00,13.18,13.19,13.18,13.19,39600.0,10.871,10.8792,10.871,10.8792,39600.0
2010-08-04 13:00:00,13.19,13.2,13.19,13.2,20000.0,10.8792,10.8875,10.8792,10.8875,20000.0
2010-08-04 13:05:00,13.2,13.2,13.17,13.18,58800.0,10.8875,10.8875,10.8627,10.871,58800.0
2010-08-04 13:10:00,13.18,13.18,13.14,13.14,50400.0,10.871,10.871,10.838,10.838,50400.0
2010-08-04 13:15:00,13.14,13.17,13.14,13.15,28400.0,10.838,10.8627,10.838,10.8462,28400.0
2010-08-04 13:20:00,13.15,13.16,13.13,13.13,36800.0,10.8462,10.8545,10.8297,10.8297,36800.0
2010-08-04 13:25:00,13.13,13.15,13.13,13.14,33200.0,10.8297,10.8462,10.8297,10.838,33200.0
2010-08-04 13:30:00,13.14,13.14,13.13,13.14,27600.0,10.838,10.838,10.8297,10.838,27600.0
2010-08-04 13:35:00,13.14,13.16,13.13,13.16,27200.0,10.838,10.8545,10.8297,10.8545,27200.0
2010-08-04 13:40:00,13.16,13.16,13.13,13.15,62000.0,10.8545,10.8545,10.8297,10.8462,62000.0
2010-08-04 13:45:00,13.15,13.15,13.14,13.15,28800.0,10.8462,10.8462,10.838,10.8462,28800.0
2010-08-04 13:50:00,13.15,13.17,13.15,13.15,61600.0,10.8462,10.8627,10.8462,10.8462,61600.0
2010-08-04 13:55:00,13.15,13.15,13.13,13.13,89200.0,10.8462,10.8462,10.8297,10.8297,89200.0
2010-08-04 14:00:00,13.13,13.15,13.12,13.14,69200.0,10.8297,10.8462,10.8215,10.838,69200.0
2010-08-04 14:05:00,13.14,13.16,13.14,13.15,33200.0,10.838,10.8545,10.838,10.8462,33200.0
2010-08-04 14:10:00,13.15,13.16,13.14,13.15,56400.0,10.8462,10.8545,10.838,10.8462,56400.0
2010-08-04 14:15:00,13.14,13.15,13.12,13.13,41200.0,10.838,10.8462,10.8215,10.8297,41200.0
2010-08-04 14:20:00,13.13,13.13,13.12,13.12,59600.0,10.8297,10.8297,10.8215,10.8215,59600.0
2010-08-04 14:25:00,13.12,13.15,13.12,13.15,50800.0,10.8215,10.8462,10.8215,10.8462,50800.0
2010-08-04 14:30:00,13.15,13.15,13.13,13.13,75200.0,10.8462,10.8462,10.8297,10.8297,75200.0
2010-08-04 14:35:00,13.13,13.13,13.11,13.12,66800.0,10.8297,10.8297,10.8132,10.8215,66800.0
2010-08-04 14:40:00,13.12,13.13,13.11,13.13,69200.0,10.8215,10.8297,10.8132,10.8297,69200.0
2010-08-04 14:45:00,13.13,13.14,13.12,13.13,66800.0,10.8297,10.838,10.8215,10.8297,66800.0
2010-08-04 14:50:00,13.13,13.14,13.12,13.13,77600.0,10.8297,10.838,10.8215,10.8297,77600.0
2010-08-04 14:55:00,13.13,13.14,13.11,13.14,91200.0,10.8297,10.838,10.8132,10.838,91200.0
2010-08-04 15:00:00,13.14,13.15,13.13,13.15,62000.0,10.838,10.8462,10.8297,10.8462,62000.0
2010-08-04 15:05:00,13.15,13.16,13.14,13.16,176000.0,10.8462,10.8545,10.838,10.8545,176000.0
2010-08-04 15:10:00,13.15,13.16,13.15,13.15,62400.0,10.8462,10.8545,10.8462,10.8462,62400.0
2010-08-04 15:15:00,13.15,13.17,13.15,13.17,122400.0,10.8462,10.8627,10.8462,10.8627,122400.0
2010-08-04 15:20:00,13.17,13.18,13.17,13.18,109200.0,10.8627,10.871,10.8627,10.871,109200.0
2010-08-04 15:25:00,13.18,13.19,13.18,13.19,63600.0,10.871,10.8792,10.871,10.8792,63600.0
2010-08-04 15:30:00,13.19,13.2,13.18,13.2,108000.0,10.8792,10.8875,10.871,10.8875,108000.0
2010-08-04 15:35:00,13.2,13.22,13.2,13.21,125600.0,10.8875,10.904,10.8875,10.8957,125600.0
2010-08-04 15:40:00,13.21,13.22,13.21,13.22,166000.0,10.8957,10.904,10.8957,10.904,166000.0
2010-08-04 15:45:00,13.22,13.23,13.22,13.22,300000.0,10.904,10.9122,10.904,10.904,300000.0
2010-08-04 15:50:00,13.22,13.23,13.22,13.22,367600.0,10.904,10.9122,10.904,10.904,367600.0
2010-08-04 15:55:00,13.22,13.23,13.22,13.22,430800.0,10.904,10.9122,10.904,10.904,430800.0
2010-08-05 09:30:00,13.05,13.13,12.45,12.48,819200.0,10.7637,10.8297,10.2689,10.2936,819200.0
2010-08-05 09:35:00,12.46,12.48,12.18,12.38,1670800.0,10.2771,10.2936,10.0462,10.2111,1670800.0
2010-08-05 09:40:00,12.38,12.69,12.31,12.68,1166000.0,10.2111,10.4668,10.1534,10.4586,1166000.0
2010-08-05 09:45:00,12.69,12.77,12.69,12.71,770400.0,10.4668,10.5328,10.4668,10.4833,770400.0
2010-08-05 09:50:00,12.71,12.71,12.53,12.56,572800.0,10.4833,10.4833,10.3348,10.3596,572800.0
2010-08-05 09:55:00,12.56,12.67,12.55,12.67,439200.0,10.3596,10.4503,10.3513,10.4503,439200.0
2010-08-05 10:00:00,12.67,12.74,12.64,12.67,436400.0,10.4503,10.5081,10.4256,10.4503,436400.0
2010-08-05 10:05:00,12.67,12.74,12.65,12.73,274800.0,10.4503,10.5081,10.4338,10.4998,274800.0
2010-08-05 10:10:00,12.73,12.84,12.72,12.74,314400.0,10.4998,10.5905,10.4916,10.5081,314400.0
2010-08-05 10:15:00,12.74,12.75,12.69,12.69,138800.0,10.5081,10.5163,10.4668,10.4668,138800.0
2010-08-05 10:20:00,12.69,12.71,12.68,12.69,141600.0,10.4668,10.4833,10.4586,10.4668,141600.0
2010-08-05 10:25:00,12.69,12.74,12.68,12.74,232400.0,10.4668,10.5081,10.4586,10.5081,232400.0
2010-08-05 10:30:00,12.74,12.76,12.72,12.74,158800.0,10.5081,10.5246,10.4916,10.5081,158800.0
2010-08-05 10:35:00,12.74,12.76,12.73,12.76,96000.0,10.5081,10.5246,10.4998,10.5246,96000.0
2010-08-05 10:40:00,12.76,12.77,12.71,12.72,198000.0,10.5246,10.5328,10.4833,10.4916,198000.0
2010-08-05 10:45:00,12.72,12.72,12.68,12.7,274800.0,10.4916,10.4916,10.4586,10.4751,274800.0
2010-08-05 10:50:00,12.7,12.7,12.66,12.67,188000.0,10.4751,10.4751,10.4421,10.4503,188000.0
2010-08-05 10:55:00,12.67,12.67,12.61,12.63,268800.0,10.4503,10.4503,10.4008,10.4173,268800.0
2010-08-05 11:00:00,12.63,12.66,12.61,12.64,279200.0,10.4173,10.4421,10.4008,10.4256,279200.0
2010-08-05 11:05:00,12.64,12.67,12.63,12.66,155600.0,10.4256,10.4503,10.4173,10.4421,155600.0
2010-08-05 11:10:00,12.66,12.66,12.63,12.64,142400.0,10.4421,10.4421,10.4173,10.4256,142400.0
2010-08-05 11:15:00,12.64,12.64,12.61,12.63,118000.0,10.4256,10.4256,10.4008,10.4173,118000.0
2010-08-05 11:20:00,12.63,12.63,12.59,12.6,172400.0,10.4173,10.4173,10.3843,10.3926,172400.0
2010-08-05 11:25:00,12.6,12.64,12.6,12.64,95600.0,10.3926,10.4256,10.3926,10.4256,95600.0
2010-08-05 11:30:00,12.63,12.64,12.62,12.62,185200.0,10.4173,10.4256,10.4091,10.4091,185200.0
2010-08-05 11:35:00,12.61,12.61,12.58,12.6,84400.0,10.4008,10.4008,10.3761,10.3926,84400.0
2010-08-05 11:40:00,12.6,12.63,12.6,12.62,68400.0,10.3926,10.4173,10.3926,10.4091,68400.0
2010-08-05 11:45:00,12.62,12.62,12.58,12.58,48800.0,10.4091,10.4091,10.3761,10.3761,48800.0
2010-08-05 11:50:00,12.58,12.61,12.57,12.61,88800.0,10.3761,10.4008,10.3678,10.4008,88800.0
2010-08-05 11:55:00,12.61,12.61,12.59,12.59,87200.0,10.4008,10.4008,10.3843,10.3843,87200.0
2010-08-05 12:00:00,12.59,12.61,12.58,12.6,45200.0,10.3843,10.4008,10.3761,10.3926,45200.0
2010-08-05 12:05:00,12.6,12.6,12.58,12.58,42400.0,10.3926,10.3926,10.3761,10.3761,42400.0
2010-08-05 12:10:00,12.58,12.59,12.57,12.59,61200.0,10.3761,10.3843,10.3678,10.3843,61200.0
2010-08-05 12:15:00,12.59,12.61,12.58,12.59,63200.0,10.3843,10.4008,10.3761,10.3843,63200.0
2010-08-05 12:20:00,12.59,12.6,12.59,12.59,78800.0,10.3843,10.3926,10.3843,10.3843,78800.0
2010-08-05 12:25:00,12.59,12.6,12.58,12.58,71200.0,10.3843,10.3926,10.3761,10.3761,71200.0
2010-08-05 12:30:00,12.58,12.58,12.54,12.54,125200.0,10.3761,10.3761,10.3431,10.3431,125200.0
2010-08-05 12:35:00,12.54,12.54,12.5,12.5,207200.0,10.3431,10.3431,10.3101,10.3101,207200.0
2010-08-05 12:40:00,12.5,12.51,12.47,12.51,180800.0,10.3101,10.3183,10.2854,10.3183,180800.0
2010-08-05 12:45:00,12.51,12.54,12.49,12.54,110400.0,10.3183,10.3431,10.3019,10.3431,110400.0
2010-08-05 12:50:00,12.54,12.56,12.54,12.55,82000.0,10.3431,10.3596,10.3431,10.3513,82000.0
2010-08-05 12:55:00,12.55,12.58,12.55,12.58,42400.0,10.3513,10.3761,10.3513,10.3761,42400.0
2010-08-05 13:00:00,12.58,12.59,12.57,12.59,71600.0,10.3761,10.3843,10.3678,10.3843,71600.0
2010-08-05 13:05:00,12.59,12.6,12.59,12.59,879600.0,10.3843,10.3926,10.3843,10.3843,879600.0
2010-08-05 13:10:00,12.59,12.61,12.58,12.59,298800.0,10.3843,10.4008,10.3761,10.3843,298800.0
2010-08-05 13:15:00,12.59,12.62,12.59,12.62,107600.0,10.3843,10.4091,10.3843,10.4091,107600.0
2010-08-05 13:20:00,12.62,12.64,12.62,12.63,70400.0,10.4091,10.4256,10.4091,10.4173,70400.0
2010-08-05 13:25:00,12.63,12.67,12.63,12.67,78000.0,10.4173,10.4503,10.4173,10.4503,78000.0
2010-08-05 13:30:00,12.67,12.69,12.67,12.69,64800.0,10.4503,10.4668,10.4503,10.4668,64800.0
2010-08-05 13:35:00,12.69,12.7,12.66,12.67,84400.0,10.4668,10.4751,10.4421,10.4503,84400.0
2010-08-05 13:40:00,12.67,12.68,12.67,12.67,30400.0,10.4503,10.4586,10.4503,10.4503,30400.0
2010-08-05 13:45:00,12.67,12.69,12.67,12.69,44000.0,10.4503,10.4668,10.4503,10.4668,44000.0
2010-08-05 13:50:00,12.69,12.7,12.69,12.7,48400.0,10.4668,10.4751,10.4668,10.4751,48400.0
2010-08-05 13:55:00,12.7,12.73,12.7,12.71,71200.0,10.4751,10.4998,10.4751,10.4833,71200.0
2010-08-05 14:00:00,12.72,12.72,12.71,12.71,62000.0,10.4916,10.4916,10.4833,10.4833,62000.0
2010-08-05 14:05:00,12.71,12.72,12.71,12.71,61600.0,10.4833,10.4916,10.4833,10.4833,61600.0
2010-08-05 14:10:00,12.71,12.71,12.7,12.71,130000.0,10.4833,10.4833,10.4751,10.4833,130000.0
2010-08-05 14:15:00,12.71,12.71,12.7,12.7,104800.0,10.4833,10.4833,10.4751,10.4751,104800.0
2010-08-05 14:20:00,12.7,12.71,12.69,12.7,134000.0,10.4751,10.4833,10.4668,10.4751,134000.0
2010-08-05 14:25:00,12.69,12.7,12.67,12.67,220000.0,10.4668,10.4751,10.4503,10.4503,220000.0
2010-08-05 14:30:00,12.67,12.68,12.67,12.67,87200.0,10.4503,10.4586,10.4503,10.4503,87200.0
2010-08-05 14:35:00,12.67,12.68,12.67,12.67,79600.0,10.4503,10.4586,10.4503,10.4503,79600.0
2010-08-05 14:40:00,12.67,12.68,12.66,12.67,116400.0,10.4503,10.4586,10.4421,10.4503,116400.0
2010-08-05 14:45:00,12.67,12.69,12.66,12.68,38000.0,10.4503,10.4668,10.4421,10.4586,38000.0
2010-08-05 14:50:00,12.68,12.69,12.67,12.67,59600.0,10.4586,10.4668,10.4503,10.4503,59600.0
2010-08-05 14:55:00,12.68,12.69,12.67,12.68,115600.0,10.4586,10.4668,10.4503,10.4586,115600.0
2010-08-05 15:00:00,12.68,12.68,12.68,12.68,77200.0,10.4586,10.4586,10.4586,10.4586,77200.0
2010-08-05 15:05:00,12.68,12.69,12.67,12.68,80400.0,10.4586,10.4668,10.4503,10.4586,80400.0
2010-08-05 15:10:00,12.68,12.68,12.68,12.68,75200.0,10.4586,10.4586,10.4586,10.4586,75200.0
2010-08-05 15:15:00,12.68,12.68,12.68,12.68,70000.0,10.4586,10.4586,10.4586,10.4586,70000.0
2010-08-05 15:20:00,12.68,12.71,12.68,12.7,162000.0,10.4586,10.4833,10.4586,10.4751,162000.0
2010-08-05 15:25:00,12.7,12.7,12.67,12.68,184000.0,10.4751,10.4751,10.4503,10.4586,184000.0
2010-08-05 15:30:00,12.67,12.68,12.67,12.67,210800.0,10.4503,10.4586,10.4503,10.4503,210800.0
2010-08-05 15:35:00,12.67,12.69,12.67,12.68,214800.0,10.4503,10.4668,10.4503,10.4586,214800.0
2010-08-05 15:40:00,12.68,12.7,12.68,12.7,231200.0,10.4586,10.4751,10.4586,10.4751,231200.0
2010-08-05 15:45:00,12.7,12.7,12.68,12.68,335200.0,10.4751,10.4751,10.4586,10.4586,335200.0
2010-08-05 15:50:00,12.68,12.69,12.66,12.67,424000.0,10.4586,10.4668,10.4421,10.4503,424000.0
2010-08-05 15:55:00,12.66,12.67,12.63,12.65,766800.0,10.4421,10.4503,10.4173,10.4338,766800.0
2010-08-06 09:30:00,12.21,12.54,12.21,12.52,190000.0,10.0709,10.3431,10.0709,10.3266,190000.0
2010-08-06 09:35:00,12.52,12.53,12.44,12.45,124000.0,10.3266,10.3348,10.2606,10.2689,124000.0
2010-08-06 09:40:00,12.46,12.57,12.46,12.56,99600.0,10.2771,10.3678,10.2771,10.3596,99600.0
2010-08-06 09:45:00,12.56,12.58,12.53,12.53,113600.0,10.3596,10.3761,10.3348,10.3348,113600.0
2010-08-06 09:50:00,12.53,12.56,12.53,12.56,368400.0,10.3348,10.3596,10.3348,10.3596,368400.0
2010-08-06 09:55:00,12.56,12.6,12.55,12.6,156400.0,10.3596,10.3926,10.3513,10.3926,156400.0
2010-08-06 10:00:00,12.61,12.62,12.56,12.56,132000.0,10.4008,10.4091,10.3596,10.3596,132000.0
2010-08-06 10:05:00,12.56,12.58,12.52,12.53,83600.0,10.3596,10.3761,10.3266,10.3348,83600.0
2010-08-06 10:10:00,12.54,12.54,12.49,12.5,271600.0,10.3431,10.3431,10.3019,10.3101,271600.0
2010-08-06 10:15:00,12.5,12.54,12.5,12.51,105200.0,10.3101,10.3431,10.3101,10.3183,105200.0
2010-08-06 10:20:00,12.51,12.52,12.48,12.48,199600.0,10.3183,10.3266,10.2936,10.2936,199600.0
2010-08-06 10:25:00,12.48,12.48,12.4,12.4,334400.0,10.2936,10.2936,10.2276,10.2276,334400.0
2010-08-06 10:30:00,12.4,12.43,12.4,12.43,299600.0,10.2276,10.2524,10.2276,10.2524,299600.0
2010-08-06 10:35:00,12.43,12.45,12.43,12.45,253200.0,10.2524,10.2689,10.2524,10.2689,253200.0
2010-08-06 10:40:00,12.45,12.45,12.39,12.4,373200.0,10.2689,10.2689,10.2194,10.2276,373200.0
2010-08-06 10:45:00,12.4,12.4,12.36,12.38,450000.0,10.2276,10.2276,10.1946,10.2111,450000.0
2010-08-06 10:50:00,12.38,12.42,12.36,12.41,272800.0,10.2111,10.2441,10.1946,10.2359,272800.0
2010-08-06 10:55:00,12.41,12.42,12.36,12.38,115600.0,10.2359,10.2441,10.1946,10.2111,115600.0
2010-08-06 11:00:00,12.38,12.4,12.37,12.4,154800.0,10.2111,10.2276,10.2029,10.2276,154800.0
2010-08-06 11:05:00,12.4,12.41,12.37,12.4,94400.0,10.2276,10.2359,10.2029,10.2276,94400.0
2010-08-06 11:10:00,12.4,12.43,12.4,12.43,73600.0,10.2276,10.2524,10.2276,10.2524,73600.0
2010-08-06 11:15:00,12.44,12.46,12.43,12.44,60800.0,10.2606,10.2771,10.2524,10.2606,60800.0
2010-08-06 11:20:00,12.44,12.47,12.44,12.47,71600.0,10.2606,10.2854,10.2606,10.2854,71600.0
2010-08-06 11:25:00,12.47,12.48,12.45,12.46,78000.0,10.2854,10.2936,10.2689,10.2771,78000.0
2010-08-06 11:30:00,12.46,12.47,12.45,12.46,82400.0,10.2771,10.2854,10.2689,10.2771,82400.0
2010-08-06 11:35:00,12.46,12.49,12.46,12.49,49600.0,10.2771,10.3019,10.2771,10.3019,49600.0
2010-08-06 11:40:00,12.49,12.5,12.49,12.5,64800.0,10.3019,10.3101,10.3019,10.3101,64800.0
2010-08-06 11:45:00,12.51,12.54,12.5,12.52,173200.0,10.3183,10.3431,10.3101,10.3266,173200.0
2010-08-06 11:50:00,12.52,12.54,12.52,12.52,32400.0,10.3266,10.3431,10.3266,10.3266,32400.0
2010-08-06 11:55:00,12.52,12.53,12.49,12.49,76000.0,10.3266,10.3348,10.3019,10.3019,76000.0
2010-08-06 12:00:00,12.5,12.5,12.47,12.48,87200.0,10.3101,10.3101,10.2854,10.2936,87200.0
2010-08-06 12:05:00,12.47,12.51,12.47,12.49,68800.0,10.2854,10.3183,10.2854,10.3019,68800.0
2010-08-06 12:10:00,12.49,12.49,12.47,12.48,46400.0,10.3019,10.3019,10.2854,10.2936,46400.0
2010-08-06 12:15:00,12.48,12.49,12.47,12.48,52000.0,10.2936,10.3019,10.2854,10.2936,52000.0
2010-08-06 12:20:00,12.48,12.48,12.45,12.46,89200.0,10.2936,10.2936,10.2689,10.2771,89200.0
2010-08-06 12:25:00,12.45,12.47,12.45,12.45,46800.0,10.2689,10.2854,10.2689,10.2689,46800.0
2010-08-06 12:30:00,12.45,12.45,12.42,12.43,84800.0,10.2689,10.2689,10.2441,10.2524,84800.0
2010-08-06 12:35:00,12.43,12.45,12.43,12.45,43200.0,10.2524,10.2689,10.2524,10.2689,43200.0
2010-08-06 12:40:00,12.45,12.45,12.43,12.45,51200.0,10.2689,10.2689,10.2524,10.2689,51200.0
2010-08-06 12:45:00,12.45,12.47,12.45,12.47,20400.0,10.2689,10.2854,10.2689,10.2854,20400.0
2010-08-06 12:50:00,12.47,12.47,12.46,12.46,28000.0,10.2854,10.2854,10.2771,10.2771,28000.0
2010-08-06 12:55:00,12.46,12.46,12.45,12.45,58800.0,10.2771,10.2771,10.2689,10.2689,58800.0
2010-08-06 13:00:00,12.45,12.47,12.45,12.47,98800.0,10.2689,10.2854,10.2689,10.2854,98800.0
2010-08-06 13:05:00,12.47,12.47,12.44,12.44,77600.0,10.2854,10.2854,10.2606,10.2606,77600.0
2010-08-06 13:10:00,12.44,12.45,12.41,12.43,116400.0,10.2606,10.2689,10.2359,10.2524,116400.0
2010-08-06 13:15:00,12.43,12.43,12.41,12.41,119200.0,10.2524,10.2524,10.2359,10.2359,119200.0
2010-08-06 13:20:00,12.42,12.42,12.41,12.41,103600.0,10.2441,10.2441,10.2359,10.2359,103600.0
2010-08-06 13:25:00,12.41,12.42,12.4,12.41,85200.0,10.2359,10.2441,10.2276,10.2359,85200.0
2010-08-06 13:30:00,12.42,12.42,12.4,12.41,104000.0,10.2441,10.2441,10.2276,10.2359,104000.0
2010-08-06 13:35:00,12.41,12.42,12.4,12.41,100400.0,10.2359,10.2441,10.2276,10.2359,100400.0
2010-08-06 13:40:00,12.41,12.41,12.4,12.4,106800.0,10.2359,10.2359,10.2276,10.2276,106800.0
2010-08-06 13:45:00,12.4,12.44,12.4,12.42,112000.0,10.2276,10.2606,10.2276,10.2441,112000.0
2010-08-06 13:50:00,12.42,12.42,12.4,12.4,94400.0,10.2441,10.2441,10.2276,10.2276,94400.0
2010-08-06 13:55:00,12.4,12.42,12.4,12.41,87600.0,10.2276,10.2441,10.2276,10.2359,87600.0
2010-08-06 14:00:00,12.42,12.43,12.4,12.43,178000.0,10.2441,10.2524,10.2276,10.2524,178000.0
2010-08-06 14:05:00,12.43,12.44,12.42,12.44,42000.0,10.2524,10.2606,10.2441,10.2606,42000.0
2010-08-06 14:10:00,12.44,12.45,12.44,12.45,82400.0,10.2606,10.2689,10.2606,10.2689,82400.0
2010-08-06 14:15:00,12.45,12.45,12.44,12.44,115600.0,10.2689,10.2689,10.2606,10.2606,115600.0
2010-08-06 14:20:00,12.44,12.44,12.43,12.44,100000.0,10.2606,10.2606,10.2524,10.2606,100000.0
2010-08-06 14:25:00,12.44,12.45,12.44,12.45,55200.0,10.2606,10.2689,10.2606,10.2689,55200.0
2010-08-06 14:30:00,12.44,12.46,12.44,12.44,102000.0,10.2606,10.2771,10.2606,10.2606,102000.0
2010-08-06 14:35:00,12.44,12.46,12.43,12.45,86400.0,10.2606,10.2771,10.2524,10.2689,86400.0
2010-08-06 14:40:00,12.45,12.47,12.45,12.46,52000.0,10.2689,10.2854,10.2689,10.2771,52000.0
2010-08-06 14:45:00,12.46,12.51,12.46,12.48,140000.0,10.2771,10.3183,10.2771,10.2936,140000.0
2010-08-06 14:50:00,12.48,12.52,12.48,12.51,155600.0,10.2936,10.3266,10.2936,10.3183,155600.0
2010-08-06 14:55:00,12.51,12.53,12.51,12.52,97600.0,10.3183,10.3348,10.3183,10.3266,97600.0
2010-08-06 15:00:00,12.52,12.55,12.51,12.51,180000.0,10.3266,10.3513,10.3183,10.3183,180000.0
2010-08-06 15:05:00,12.51,12.53,12.51,12.53,108800.0,10.3183,10.3348,10.3183,10.3348,108800.0
2010-08-06 15:10:00,12.53,12.54,12.49,12.5,137600.0,10.3348,10.3431,10.3019,10.3101,137600.0
2010-08-06 15:15:00,12.5,12.53,12.5,12.52,106000.0,10.3101,10.3348,10.3101,10.3266,106000.0
2010-08-06 15:20:00,12.52,12.53,12.52,12.53,123600.0,10.3266,10.3348,10.3266,10.3348,123600.0
2010-08-06 15:25:00,12.53,12.55,12.52,12.53,140400.0,10.3348,10.3513,10.3266,10.3348,140400.0
2010-08-06 15:30:00,12.53,12.54,12.51,12.53,117600.0,10.3348,10.3431,10.3183,10.3348,117600.0
2010-08-06 15:35:00,12.53,12.54,12.52,12.53,157200.0,10.3348,10.3431,10.3266,10.3348,157200.0
2010-08-06 15:40:00,12.53,12.55,12.52,12.54,174400.0,10.3348,10.3513,10.3266,10.3431,174400.0
2010-08-06 15:45:00,12.54,12.55,12.52,12.55,254000.0,10.3431,10.3513,10.3266,10.3513,254000.0
2010-08-06 15:50:00,12.55,12.56,12.52,12.54,324000.0,10.3513,10.3596,10.3266,10.3431,324000.0
2010-08-06 15:55:00,12.54,12.56,12.54,12.55,367200.0,10.3431,10.3596,10.3431,10.3513,367200.0
2010-08-09 09:30:00,12.65,12.71,12.63,12.71,85600.0,10.4338,10.4833,10.4173,10.4833,85600.0
2010-08-09 09:35:00,12.71,12.74,12.68,12.74,82400.0,10.4833,10.5081,10.4586,10.5081,82400.0
2010-08-09 09:40:00,12.74,12.81,12.74,12.81,125200.0,10.5081,10.5658,10.5081,10.5658,125200.0
2010-08-09 09:45:00,12.81,12.81,12.78,12.79,142400.0,10.5658,10.5658,10.541,10.5493,142400.0
2010-08-09 09:50:00,12.79,12.79,12.74,12.74,87600.0,10.5493,10.5493,10.5081,10.5081,87600.0
2010-08-09 09:55:00,12.74,12.74,12.7,12.74,46400.0,10.5081,10.5081,10.4751,10.5081,46400.0
2010-08-09 10:00:00,12.74,12.75,12.71,12.71,95200.0,10.5081,10.5163,10.4833,10.4833,95200.0
2010-08-09 10:05:00,12.71,12.74,12.71,12.72,113600.0,10.4833,10.5081,10.4833,10.4916,113600.0
2010-08-09 10:10:00,12.72,12.74,12.71,12.73,90800.0,10.4916,10.5081,10.4833,10.4998,90800.0
2010-08-09 10:15:00,12.73,12.75,12.72,12.74,83600.0,10.4998,10.5163,10.4916,10.5081,83600.0
2010-08-09 10:20:00,12.74,12.77,12.74,12.76,110400.0,10.5081,10.5328,10.5081,10.5246,110400.0
2010-08-09 10:25:00,12.76,12.76,12.72,12.73,71200.0,10.5246,10.5246,10.4916,10.4998,71200.0
2010-08-09 10:30:00,12.73,12.76,12.73,12.75,118000.0,10.4998,10.5246,10.4998,10.5163,118000.0
2010-08-09 10:35:00,12.75,12.76,12.74,12.76,74800.0,10.5163,10.5246,10.5081,10.5246,74800.0
2010-08-09 10:40:00,12.76,12.78,12.76,12.76,53200.0,10.5246,10.541,10.5246,10.5246,53200.0
2010-08-09 10:45:00,12.75,12.78,12.75,12.78,34000.0,10.5163,10.541,10.5163,10.541,34000.0
2010-08-09 10:50:00,12.78,12.81,12.77,12.81,48400.0,10.541,10.5658,10.5328,10.5658,48400.0
2010-08-09 10:55:00,12.81,12.83,12.79,12.82,82000.0,10.5658,10.5823,10.5493,10.574,82000.0
2010-08-09 11:00:00,12.82,12.83,12.8,12.81,45600.0,10.574,10.5823,10.5575,10.5658,45600.0
2010-08-09 11:05:00,12.81,12.81,12.8,12.8,32800.0,10.5658,10.5658,10.5575,10.5575,32800.0
2010-08-09 11:10:00,12.8,12.81,12.79,12.81,44800.0,10.5575,10.5658,10.5493,10.5658,44800.0
2010-08-09 11:15:00,12.82,12.83,12.82,12.83,35200.0,10.574,10.5823,10.574,10.5823,35200.0
2010-08-09 11:20:00,12.83,12.85,12.82,12.84,54400.0,10.5823,10.5988,10.574,10.5905,54400.0
2010-08-09 11:25:00,12.85,12.88,12.84,12.88,172400.0,10.5988,10.6235,10.5905,10.6235,172400.0
2010-08-09 11:30:00,12.88,12.9,12.87,12.9,112800.0,10.6235,10.64,10.6153,10.64,112800.0
2010-08-09 11:35:00,12.9,12.9,12.87,12.88,80400.0,10.64,10.64,10.6153,10.6235,80400.0
2010-08-09 11:40:00,12.87,12.88,12.86,12.87,71200.0,10.6153,10.6235,10.607,10.6153,71200.0
2010-08-09 11:45:00,12.87,12.88,12.87,12.88,44000.0,10.6153,10.6235,10.6153,10.6235,44000.0
2010-08-09 11:50:00,12.88,12.88,12.86,12.86,138800.0,10.6235,10.6235,10.607,10.607,138800.0
2010-08-09 11:55:00,12.86,12.87,12.86,12.86,38800.0,10.607,10.6153,10.607,10.607,38800.0
2010-08-09 12:00:00,12.86,12.88,12.86,12.88,55200.0,10.607,10.6235,10.607,10.6235,55200.0
2010-08-09 12:05:00,12.88,12.88,12.87,12.87,40400.0,10.6235,10.6235,10.6153,10.6153,40400.0
2010-08-09 12:10:00,12.86,12.88,12.86,12.87,53200.0,10.607,10.6235,10.607,10.6153,53200.0
2010-08-09 12:15:00,12.88,12.88,12.86,12.87,40400.0,10.6235,10.6235,10.607,10.6153,40400.0
2010-08-09 12:20:00,12.87,12.87,12.85,12.85,32800.0,10.6153,10.6153,10.5988,10.5988,32800.0
2010-08-09 12:25:00,12.85,12.85,12.83,12.85,60400.0,10.5988,10.5988,10.5823,10.5988,60400.0
2010-08-09 12:30:00,12.85,12.86,12.84,12.84,51200.0,10.5988,10.607,10.5905,10.5905,51200.0
2010-08-09 12:35:00,12.84,12.85,12.84,12.85,26400.0,10.5905,10.5988,10.5905,10.5988,26400.0
2010-08-09 12:40:00,12.85,12.87,12.84,12.86,39200.0,10.5988,10.6153,10.5905,10.607,39200.0
2010-08-09 12:45:00,12.86,12.87,12.86,12.87,20400.0,10.607,10.6153,10.607,10.6153,20400.0
2010-08-09 12:50:00,12.87,12.87,12.85,12.85,31200.0,10.6153,10.6153,10.5988,10.5988,31200.0
2010-08-09 12:55:00,12.85,12.86,12.85,12.86,34800.0,10.5988,10.607,10.5988,10.607,34800.0
2010-08-09 13:00:00,12.85,12.85,12.85,12.85,24000.0,10.5988,10.5988,10.5988,10.5988,24000.0
2010-08-09 13:05:00,12.85,12.87,12.84,12.87,108800.0,10.5988,10.6153,10.5905,10.6153,108800.0
2010-08-09 13:10:00,12.87,12.87,12.85,12.87,68800.0,10.6153,10.6153,10.5988,10.6153,68800.0
2010-08-09 13:15:00,12.87,12.88,12.86,12.88,48000.0,10.6153,10.6235,10.607,10.6235,48000.0
2010-08-09 13:20:00,12.88,12.88,12.85,12.86,57200.0,10.6235,10.6235,10.5988,10.607,57200.0
2010-08-09 13:25:00,12.85,12.86,12.85,12.86,48400.0,10.5988,10.607,10.5988,10.607,48400.0
2010-08-09 13:30:00,12.86,12.87,12.85,12.87,52800.0,10.607,10.6153,10.5988,10.6153,52800.0
2010-08-09 13:35:00,12.87,12.87,12.86,12.86,28400.0,10.6153,10.6153,10.607,10.607,28400.0
2010-08-09 13:40:00,12.86,12.87,12.86,12.87,61200.0,10.607,10.6153,10.607,10.6153,61200.0
2010-08-09 13:45:00,12.87,12.88,12.86,12.86,80800.0,10.6153,10.6235,10.607,10.607,80800.0
2010-08-09 13:50:00,12.86,12.87,12.86,12.87,36400.0,10.607,10.6153,10.607,10.6153,36400.0
2010-08-09 13:55:00,12.87,12.88,12.87,12.87,50800.0,10.6153,10.6235,10.6153,10.6153,50800.0
2010-08-09 14:00:00,12.87,12.88,12.87,12.87,55200.0,10.6153,10.6235,10.6153,10.6153,55200.0
2010-08-09 14:05:00,12.88,12.88,12.87,12.88,76800.0,10.6235,10.6235,10.6153,10.6235,76800.0
2010-08-09 14:10:00,12.88,12.88,12.87,12.87,66800.0,10.6235,10.6235,10.6153,10.6153,66800.0
2010-08-09 14:15:00,12.87,12.89,12.86,12.89,134800.0,10.6153,10.6318,10.607,10.6318,134800.0
2010-08-09 14:20:00,12.89,12.9,12.88,12.9,73600.0,10.6318,10.64,10.6235,10.64,73600.0
2010-08-09 14:25:00,12.9,12.9,12.89,12.89,44400.0,10.64,10.64,10.6318,10.6318,44400.0
2010-08-09 14:30:00,12.89,12.92,12.89,12.92,77600.0,10.6318,10.6565,10.6318,10.6565,77600.0
2010-08-09 14:35:00,12.92,12.92,12.88,12.89,142800.0,10.6565,10.6565,10.6235,10.6318,142800.0
2010-08-09 14:40:00,12.89,12.9,12.88,12.9,60400.0,10.6318,10.64,10.6235,10.64,60400.0
2010-08-09 14:45:00,12.9,12.92,12.9,12.92,48400.0,10.64,10.6565,10.64,10.6565,48400.0
2010-08-09 14:50:00,12.92,12.92,12.9,12.91,35200.0,10.6565,10.6565,10.64,10.6483,35200.0
2010-08-09 14:55:00,12.91,12.92,12.9,12.92,54800.0,10.6483,10.6565,10.64,10.6565,54800.0
2010-08-09 15:00:00,12.92,12.92,12.9,12.9,48800.0,10.6565,10.6565,10.64,10.64,48800.0
2010-08-09 15:05:00,12.9,12.91,12.9,12.9,48400.0,10.64,10.6483,10.64,10.64,48400.0
2010-08-09 15:10:00,12.9,12.91,12.89,12.89,96800.0,10.64,10.6483,10.6318,10.6318,96800.0
2010-08-09 15:15:00,12.9,12.9,12.89,12.89,29600.0,10.64,10.64,10.6318,10.6318,29600.0
2010-08-09 15:20:00,12.89,12.9,12.89,12.9,46800.0,10.6318,10.64,10.6318,10.64,46800.0
2010-08-09 15:25:00,12.9,12.9,12.89,12.9,44400.0,10.64,10.64,10.6318,10.64,44400.0
2010-08-09 15:30:00,12.9,12.9,12.87,12.87,85200.0,10.64,10.64,10.6153,10.6153,85200.0
2010-08-09 15:35:00,12.87,12.88,12.86,12.88,111200.0,10.6153,10.6235,10.607,10.6235,111200.0
2010-08-09 15:40:00,12.88,12.89,12.87,12.88,141200.0,10.6235,10.6318,10.6153,10.6235,141200.0
2010-08-09 15:45:00,12.88,12.88,12.87,12.87,171200.0,10.6235,10.6235,10.6153,10.6153,171200.0
2010-08-09 15:50:00,12.87,12.88,12.85,12.85,241600.0,10.6153,10.6235,10.5988,10.5988,241600.0
2010-08-09 15:55:00,12.85,12.86,12.84,12.85,260800.0,10.5988,10.607,10.5905,10.5988,260800.0
2010-08-10 09:30:00,12.79,12.79,12.69,12.74,93600.0,10.5493,10.5493,10.4668,10.5081,93600.0
2010-08-10 09:35:00,12.75,12.8,12.73,12.76,39600.0,10.5163,10.5575,10.4998,10.5246,39600.0
2010-08-10 09:40:00,12.76,12.76,12.69,12.74,118000.0,10.5246,10.5246,10.4668,10.5081,118000.0
2010-08-10 09:45:00,12.74,12.81,12.73,12.8,100400.0,10.5081,10.5658,10.4998,10.5575,100400.0
2010-08-10 09:50:00,12.8,12.8,12.78,12.79,74400.0,10.5575,10.5575,10.541,10.5493,74400.0
2010-08-10 09:55:00,12.78,12.79,12.76,12.79,54000.0,10.541,10.5493,10.5246,10.5493,54000.0
2010-08-10 10:00:00,12.79,12.8,12.77,12.78,60400.0,10.5493,10.5575,10.5328,10.541,60400.0
2010-08-10 10:05:00,12.78,12.82,12.77,12.81,102000.0,10.541,10.574,10.5328,10.5658,102000.0
2010-08-10 10:10:00,12.8,12.84,12.8,12.83,86400.0,10.5575,10.5905,10.5575,10.5823,86400.0
2010-08-10 10:15:00,12.83,12.83,12.79,12.8,95600.0,10.5823,10.5823,10.5493,10.5575,95600.0
2010-08-10 10:20:00,12.81,12.82,12.8,12.81,43200.0,10.5658,10.574,10.5575,10.5658,43200.0
2010-08-10 10:25:00,12.81,12.83,12.81,12.82,64400.0,10.5658,10.5823,10.5658,10.574,64400.0
2010-08-10 10:30:00,12.82,12.82,12.77,12.78,44800.0,10.574,10.574,10.5328,10.541,44800.0
2010-08-10 10:35:00,12.78,12.78,12.75,12.76,50400.0,10.541,10.541,10.5163,10.5246,50400.0
2010-08-10 10:40:00,12.76,12.78,12.76,12.77,87600.0,10.5246,10.541,10.5246,10.5328,87600.0
2010-08-10 10:45:00,12.77,12.77,12.76,12.76,32400.0,10.5328,10.5328,10.5246,10.5246,32400.0
2010-08-10 10:50:00,12.76,12.77,12.76,12.76,51600.0,10.5246,10.5328,10.5246,10.5246,51600.0
2010-08-10 10:55:00,12.76,12.79,12.76,12.78,82800.0,10.5246,10.5493,10.5246,10.541,82800.0
2010-08-10 11:00:00,12.78,12.8,12.78,12.79,30400.0,10.541,10.5575,10.541,10.5493,30400.0
2010-08-10 11:05:00,12.79,12.8,12.79,12.8,46000.0,10.5493,10.5575,10.5493,10.5575,46000.0
2010-08-10 11:10:00,12.8,12.81,12.8,12.8,55200.0,10.5575,10.5658,10.5575,10.5575,55200.0
2010-08-10 11:15:00,12.8,12.8,12.79,12.79,30800.0,10.5575,10.5575,10.5493,10.5493,30800.0
2010-08-10 11:20:00,12.79,12.79,12.76,12.76,27600.0,10.5493,10.5493,10.5246,10.5246,27600.0
2010-08-10 11:25:00,12.76,12.76,12.75,12.76,42000.0,10.5246,10.5246,10.5163,10.5246,42000.0
2010-08-10 11:30:00,12.76,12.77,12.75,12.75,27200.0,10.5246,10.5328,10.5163,10.5163,27200.0
2010-08-10 11:35:00,12.75,12.78,12.75,12.77,38400.0,10.5163,10.541,10.5163,10.5328,38400.0
2010-08-10 11:40:00,12.78,12.78,12.75,12.76,44800.0,10.541,10.541,10.5163,10.5246,44800.0
2010-08-10 11:45:00,12.76,12.76,12.74,12.75,38000.0,10.5246,10.5246,10.5081,10.5163,38000.0
2010-08-10 11:50:00,12.75,12.75,12.73,12.73,18000.0,10.5163,10.5163,10.4998,10.4998,18000.0
2010-08-10 11:55:00,12.73,12.74,12.73,12.74,44800.0,10.4998,10.5081,10.4998,10.5081,44800.0
2010-08-10 12:00:00,12.74,12.74,12.71,12.74,62800.0,10.5081,10.5081,10.4833,10.5081,62800.0
2010-08-10 12:05:00,12.74,12.74,12.72,12.74,18400.0,10.5081,10.5081,10.4916,10.5081,18400.0
2010-08-10 12:10:00,12.74,12.74,12.73,12.74,28800.0,10.5081,10.5081,10.4998,10.5081,28800.0
2010-08-10 12:15:00,12.74,12.74,12.72,12.72,18000.0,10.5081,10.5081,10.4916,10.4916,18000.0
2010-08-10 12:20:00,12.72,12.73,12.72,12.72,25200.0,10.4916,10.4998,10.4916,10.4916,25200.0
2010-08-10 12:25:00,12.72,12.72,12.71,12.72,21200.0,10.4916,10.4916,10.4833,10.4916,21200.0
2010-08-10 12:30:00,12.72,12.73,12.72,12.73,28000.0,10.4916,10.4998,10.4916,10.4998,28000.0
2010-08-10 12:35:00,12.73,12.74,12.73,12.74,52800.0,10.4998,10.5081,10.4998,10.5081,52800.0
2010-08-10 12:40:00,12.74,12.74,12.72,12.74,36800.0,10.5081,10.5081,10.4916,10.5081,36800.0
2010-08-10 12:45:00,12.73,12.74,12.73,12.74,24400.0,10.4998,10.5081,10.4998,10.5081,24400.0
2010-08-10 12:50:00,12.74,12.74,12.72,12.72,38000.0,10.5081,10.5081,10.4916,10.4916,38000.0
2010-08-10 12:55:00,12.73,12.73,12.72,12.72,34000.0,10.4998,10.4998,10.4916,10.4916,34000.0
2010-08-10 13:00:00,12.72,12.72,12.72,12.72,18000.0,10.4916,10.4916,10.4916,10.4916,18000.0
2010-08-10 13:05:00,12.72,12.72,12.71,12.71,32800.0,10.4916,10.4916,10.4833,10.4833,32800.0
2010-08-10 13:10:00,12.71,12.72,12.71,12.72,9200.0,10.4833,10.4916,10.4833,10.4916,9200.0
2010-08-10 13:15:00,12.72,12.73,12.7,12.7,107200.0,10.4916,10.4998,10.4751,10.4751,107200.0
2010-08-10 13:20:00,12.7,12.7,12.67,12.69,85200.0,10.4751,10.4751,10.4503,10.4668,85200.0
2010-08-10 13:25:00,12.69,12.7,12.68,12.68,23600.0,10.4668,10.4751,10.4586,10.4586,23600.0
2010-08-10 13:30:00,12.68,12.68,12.67,12.67,73200.0,10.4586,10.4586,10.4503,10.4503,73200.0
2010-08-10 13:35:00,12.68,12.69,12.67,12.67,30000.0,10.4586,10.4668,10.4503,10.4503,30000.0
2010-08-10 13:40:00,12.68,12.71,12.68,12.69,35200.0,10.4586,10.4833,10.4586,10.4668,35200.0
2010-08-10 13:45:00,12.69,12.7,12.68,12.69,34800.0,10.4668,10.4751,10.4586,10.4668,34800.0
2010-08-10 13:50:00,12.69,12.69,12.68,12.68,19200.0,10.4668,10.4668,10.4586,10.4586,19200.0
2010-08-10 13:55:00,12.68,12.7,12.67,12.69,37200.0,10.4586,10.4751,10.4503,10.4668,37200.0
2010-08-10 14:00:00,12.69,12.71,12.69,12.71,36400.0,10.4668,10.4833,10.4668,10.4833,36400.0
2010-08-10 14:05:00,12.72,12.73,12.7,12.71,58000.0,10.4916,10.4998,10.4751,10.4833,58000.0
2010-08-10 14:10:00,12.71,12.72,12.7,12.71,35600.0,10.4833,10.4916,10.4751,10.4833,35600.0
2010-08-10 14:15:00,12.71,12.8,12.71,12.76,137200.0,10.4833,10.5575,10.4833,10.5246,137200.0
2010-08-10 14:20:00,12.76,12.79,12.74,12.75,117200.0,10.5246,10.5493,10.5081,10.5163,117200.0
2010-08-10 14:25:00,12.75,12.76,12.71,12.75,94800.0,10.5163,10.5246,10.4833,10.5163,94800.0
2010-08-10 14:30:00,12.76,12.81,12.76,12.79,108400.0,10.5246,10.5658,10.5246,10.5493,108400.0
2010-08-10 14:35:00,12.79,12.81,12.77,12.8,136400.0,10.5493,10.5658,10.5328,10.5575,136400.0
2010-08-10 14:40:00,12.8,12.85,12.8,12.83,142000.0,10.5575,10.5988,10.5575,10.5823,142000.0
2010-08-10 14:45:00,12.83,12.84,12.82,12.84,101600.0,10.5823,10.5905,10.574,10.5905,101600.0
2010-08-10 14:50:00,12.84,12.84,12.82,12.84,68400.0,10.5905,10.5905,10.574,10.5905,68400.0
2010-08-10 14:55:00,12.84,12.85,12.83,12.83,117200.0,10.5905,10.5988,10.5823,10.5823,117200.0
2010-08-10 15:00:00,12.83,12.85,12.83,12.84,55200.0,10.5823,10.5988,10.5823,10.5905,55200.0
2010-08-10 15:05:00,12.84,12.85,12.83,12.85,63600.0,10.5905,10.5988,10.5823,10.5988,63600.0
2010-08-10 15:10:00,12.84,12.84,12.78,12.8,57600.0,10.5905,10.5905,10.541,10.5575,57600.0
2010-08-10 15:15:00,12.8,12.8,12.77,12.78,92400.0,10.5575,10.5575,10.5328,10.541,92400.0
2010-08-10 15:20:00,12.78,12.78,12.76,12.77,89200.0,10.541,10.541,10.5246,10.5328,89200.0
2010-08-10 15:25:00,12.78,12.79,12.76,12.79,69600.0,10.541,10.5493,10.5246,10.5493,69600.0
2010-08-10 15:30:00,12.79,12.8,12.77,12.79,65600.0,10.5493,10.5575,10.5328,10.5493,65600.0
2010-08-10 15:35:00,12.79,12.8,12.77,12.78,83200.0,10.5493,10.5575,10.5328,10.541,83200.0
2010-08-10 15:40:00,12.78,12.81,12.78,12.8,94800.0,10.541,10.5658,10.541,10.5575,94800.0
2010-08-10 15:45:00,12.8,12.81,12.78,12.79,128400.0,10.5575,10.5658,10.541,10.5493,128400.0
2010-08-10 15:50:00,12.79,12.79,12.76,12.77,115600.0,10.5493,10.5493,10.5246,10.5328,115600.0
2010-08-10 15:55:00,12.77,12.77,12.74,12.76,175600.0,10.5328,10.5328,10.5081,10.5246,175600.0
2010-08-11 09:30:00,12.63,12.63,12.5,12.51,137600.0,10.4173,10.4173,10.3101,10.3183,137600.0
2010-08-11 09:35:00,12.51,12.55,12.49,12.52,124400.0,10.3183,10.3513,10.3019,10.3266,124400.0
2010-08-11 09:40:00,12.54,12.57,12.51,12.54,81200.0,10.3431,10.3678,10.3183,10.3431,81200.0
2010-08-11 09:45:00,12.54,12.58,12.51,12.58,145600.0,10.3431,10.3761,10.3183,10.3761,145600.0
2010-08-11 09:50:00,12.58,12.58,12.53,12.55,120000.0,10.3761,10.3761,10.3348,10.3513,120000.0
2010-08-11 09:55:00,12.54,12.58,12.5,12.52,186400.0,10.3431,10.3761,10.3101,10.3266,186400.0
2010-08-11 10:00:00,12.52,12.54,12.51,12.53,82800.0,10.3266,10.3431,10.3183,10.3348,82800.0
2010-08-11 10:05:00,12.53,12.56,12.51,12.56,111200.0,10.3348,10.3596,10.3183,10.3596,111200.0
2010-08-11 10:10:00,12.55,12.56,12.55,12.55,250800.0,10.3513,10.3596,10.3513,10.3513,250800.0
2010-08-11 10:15:00,12.55,12.55,12.53,12.54,263200.0,10.3513,10.3513,10.3348,10.3431,263200.0
2010-08-11 10:20:00,12.54,12.56,12.54,12.55,94000.0,10.3431,10.3596,10.3431,10.3513,94000.0
2010-08-11 10:25:00,12.55,12.55,12.54,12.55,73200.0,10.3513,10.3513,10.3431,10.3513,73200.0
2010-08-11 10:30:00,12.55,12.56,12.54,12.55,153200.0,10.3513,10.3596,10.3431,10.3513,153200.0
2010-08-11 10:35:00,12.55,12.56,12.55,12.56,151600.0,10.3513,10.3596,10.3513,10.3596,151600.0
2010-08-11 10:40:00,12.56,12.56,12.54,12.55,158000.0,10.3596,10.3596,10.3431,10.3513,158000.0
2010-08-11 10:45:00,12.55,12.55,12.54,12.55,168800.0,10.3513,10.3513,10.3431,10.3513,168800.0
2010-08-11 10:50:00,12.55,12.56,12.54,12.55,100400.0,10.3513,10.3596,10.3431,10.3513,100400.0
2010-08-11 10:55:00,12.55,12.56,12.54,12.55,136000.0,10.3513,10.3596,10.3431,10.3513,136000.0
2010-08-11 11:00:00,12.55,12.55,12.51,12.53,96400.0,10.3513,10.3513,10.3183,10.3348,96400.0
2010-08-11 11:05:00,12.53,12.54,12.52,12.52,46400.0,10.3348,10.3431,10.3266,10.3266,46400.0
2010-08-11 11:10:00,12.52,12.53,12.51,12.53,105200.0,10.3266,10.3348,10.3183,10.3348,105200.0
2010-08-11 11:15:00,12.53,12.54,12.52,12.52,96800.0,10.3348,10.3431,10.3266,10.3266,96800.0
2010-08-11 11:20:00,12.52,12.54,12.51,12.53,128800.0,10.3266,10.3431,10.3183,10.3348,128800.0
2010-08-11 11:25:00,12.54,12.56,12.53,12.54,88000.0,10.3431,10.3596,10.3348,10.3431,88000.0
2010-08-11 11:30:00,12.54,12.56,12.54,12.55,52000.0,10.3431,10.3596,10.3431,10.3513,52000.0
2010-08-11 11:35:00,12.54,12.56,12.54,12.56,117600.0,10.3431,10.3596,10.3431,10.3596,117600.0
2010-08-11 11:40:00,12.56,12.56,12.53,12.54,114800.0,10.3596,10.3596,10.3348,10.3431,114800.0
2010-08-11 11:45:00,12.54,12.56,12.54,12.55,52800.0,10.3431,10.3596,10.3431,10.3513,52800.0
2010-08-11 11:50:00,12.55,12.56,12.54,12.56,60400.0,10.3513,10.3596,10.3431,10.3596,60400.0
2010-08-11 11:55:00,12.56,12.56,12.54,12.55,35200.0,10.3596,10.3596,10.3431,10.3513,35200.0
2010-08-11 12:00:00,12.55,12.56,12.54,12.56,63600.0,10.3513,10.3596,10.3431,10.3596,63600.0
2010-08-11 12:05:00,12.56,12.56,12.55,12.56,35200.0,10.3596,10.3596,10.3513,10.3596,35200.0
2010-08-11 12:10:00,12.56,12.58,12.56,12.58,42000.0,10.3596,10.3761,10.3596,10.3761,42000.0
2010-08-11 12:15:00,12.58,12.59,12.56,12.56,47600.0,10.3761,10.3843,10.3596,10.3596,47600.0
2010-08-11 12:20:00,12.56,12.56,12.54,12.55,30000.0,10.3596,10.3596,10.3431,10.3513,30000.0
2010-08-11 12:25:00,12.55,12.55,12.54,12.54,33600.0,10.3513,10.3513,10.3431,10.3431,33600.0
2010-08-11 12:30:00,12.54,12.56,12.54,12.55,32400.0,10.3431,10.3596,10.3431,10.3513,32400.0
2010-08-11 12:35:00,12.55,12.55,12.54,12.55,53600.0,10.3513,10.3513,10.3431,10.3513,53600.0
2010-08-11 12:40:00,12.55,12.55,12.54,12.54,76800.0,10.3513,10.3513,10.3431,10.3431,76800.0
2010-08-11 12:45:00,12.54,12.55,12.54,12.54,27600.0,10.3431,10.3513,10.3431,10.3431,27600.0
2010-08-11 12:50:00,12.54,12.54,12.54,12.54,41200.0,10.3431,10.3431,10.3431,10.3431,41200.0
2010-08-11 12:55:00,12.54,12.55,12.54,12.54,30000.0,10.3431,10.3513,10.3431,10.3431,30000.0
2010-08-11 13:00:00,12.54,12.55,12.52,12.54,155600.0,10.3431,10.3513,10.3266,10.3431,155600.0
2010-08-11 13:05:00,12.54,12.54,12.53,12.54,53600.0,10.3431,10.3431,10.3348,10.3431,53600.0
2010-08-11 13:10:00,12.54,12.54,12.53,12.54,16800.0,10.3431,10.3431,10.3348,10.3431,16800.0
2010-08-11 13:15:00,12.54,12.55,12.54,12.55,23200.0,10.3431,10.3513,10.3431,10.3513,23200.0
2010-08-11 13:20:00,12.55,12.55,12.54,12.54,40000.0,10.3513,10.3513,10.3431,10.3431,40000.0
2010-08-11 13:25:00,12.54,12.56,12.54,12.56,32800.0,10.3431,10.3596,10.3431,10.3596,32800.0
2010-08-11 13:30:00,12.56,12.57,12.56,12.56,40400.0,10.3596,10.3678,10.3596,10.3596,40400.0
2010-08-11 13:35:00,12.56,12.56,12.54,12.54,34400.0,10.3596,10.3596,10.3431,10.3431,34400.0
2010-08-11 13:40:00,12.54,12.56,12.54,12.54,33600.0,10.3431,10.3596,10.3431,10.3431,33600.0
2010-08-11 13:45:00,12.55,12.55,12.54,12.55,26000.0,10.3513,10.3513,10.3431,10.3513,26000.0
2010-08-11 13:50:00,12.55,12.55,12.54,12.54,62000.0,10.3513,10.3513,10.3431,10.3431,62000.0
2010-08-11 13:55:00,12.54,12.56,12.54,12.55,23200.0,10.3431,10.3596,10.3431,10.3513,23200.0
2010-08-11 14:00:00,12.55,12.56,12.55,12.56,24800.0,10.3513,10.3596,10.3513,10.3596,24800.0
2010-08-11 14:05:00,12.55,12.56,12.55,12.56,28800.0,10.3513,10.3596,10.3513,10.3596,28800.0
2010-08-11 14:10:00,12.56,12.56,12.56,12.56,36400.0,10.3596,10.3596,10.3596,10.3596,36400.0
2010-08-11 14:15:00,12.56,12.56,12.55,12.55,68800.0,10.3596,10.3596,10.3513,10.3513,68800.0
2010-08-11 14:20:00,12.55,12.56,12.55,12.55,48800.0,10.3513,10.3596,10.3513,10.3513,48800.0
2010-08-11 14:25:00,12.55,12.56,12.55,12.55,24000.0,10.3513,10.3596,10.3513,10.3513,24000.0
2010-08-11 14:30:00,12.55,12.55,12.54,12.55,38000.0,10.3513,10.3513,10.3431,10.3513,38000.0
2010-08-11 14:35:00,12.55,12.55,12.54,12.54,87600.0,10.3513,10.3513,10.3431,10.3431,87600.0
2010-08-11 14:40:00,12.54,12.54,12.51,12.52,197200.0,10.3431,10.3431,10.3183,10.3266,197200.0
2010-08-11 14:45:00,12.52,12.52,12.51,12.51,92000.0,10.3266,10.3266,10.3183,10.3183,92000.0
2010-08-11 14:50:00,12.51,12.52,12.49,12.51,72000.0,10.3183,10.3266,10.3019,10.3183,72000.0
2010-08-11 14:55:00,12.51,12.51,12.49,12.5,123200.0,10.3183,10.3183,10.3019,10.3101,123200.0
2010-08-11 15:00:00,12.5,12.51,12.49,12.5,53200.0,10.3101,10.3183,10.3019,10.3101,53200.0
2010-08-11 15:05:00,12.5,12.51,12.5,12.51,66800.0,10.3101,10.3183,10.3101,10.3183,66800.0
2010-08-11 15:10:00,12.51,12.51,12.47,12.48,242800.0,10.3183,10.3183,10.2854,10.2936,242800.0
2010-08-11 15:15:00,12.48,12.48,12.46,12.47,152800.0,10.2936,10.2936,10.2771,10.2854,152800.0
2010-08-11 15:20:00,12.47,12.49,12.46,12.47,93600.0,10.2854,10.3019,10.2771,10.2854,93600.0
2010-08-11 15:25:00,12.47,12.48,12.47,12.48,91200.0,10.2854,10.2936,10.2854,10.2936,91200.0
2010-08-11 15:30:00,12.48,12.5,12.47,12.49,118800.0,10.2936,10.3101,10.2854,10.3019,118800.0
2010-08-11 15:35:00,12.49,12.49,12.48,12.49,127200.0,10.3019,10.3019,10.2936,10.3019,127200.0
2010-08-11 15:40:00,12.49,12.49,12.45,12.47,247600.0,10.3019,10.3019,10.2689,10.2854,247600.0
2010-08-11 15:45:00,12.47,12.48,12.46,12.47,142000.0,10.2854,10.2936,10.2771,10.2854,142000.0
2010-08-11 15:50:00,12.47,12.47,12.44,12.45,147200.0,10.2854,10.2854,10.2606,10.2689,147200.0
2010-08-11 15:55:00,12.45,12.47,12.44,12.45,292400.0,10.2689,10.2854,10.2606,10.2689,292400.0
2010-08-12 09:30:00,12.34,12.34,12.25,12.33,190000.0,10.1781,10.1781,10.1039,10.1699,190000.0
2010-08-12 09:35:00,12.31,12.4,12.31,12.38,93200.0,10.1534,10.2276,10.1534,10.2111,93200.0
2010-08-12 09:40:00,12.38,12.45,12.36,12.44,104000.0,10.2111,10.2689,10.1946,10.2606,104000.0
2010-08-12 09:45:00,12.45,12.45,12.4,12.45,118800.0,10.2689,10.2689,10.2276,10.2689,118800.0
2010-08-12 09:50:00,12.45,12.45,12.42,12.44,87200.0,10.2689,10.2689,10.2441,10.2606,87200.0
2010-08-12 09:55:00,12.45,12.51,12.45,12.49,137200.0,10.2689,10.3183,10.2689,10.3019,137200.0
2010-08-12 10:00:00,12.49,12.49,12.42,12.42,120000.0,10.3019,10.3019,10.2441,10.2441,120000.0
2010-08-12 10:05:00,12.42,12.46,12.4,12.44,111600.0,10.2441,10.2771,10.2276,10.2606,111600.0
2010-08-12 10:10:00,12.45,12.48,12.44,12.47,75600.0,10.2689,10.2936,10.2606,10.2854,75600.0
2010-08-12 10:15:00,12.47,12.47,12.43,12.45,56400.0,10.2854,10.2854,10.2524,10.2689,56400.0
2010-08-12 10:20:00,12.45,12.46,12.43,12.45,49600.0,10.2689,10.2771,10.2524,10.2689,49600.0
2010-08-12 10:25:00,12.46,12.46,12.4,12.42,72400.0,10.2771,10.2771,10.2276,10.2441,72400.0
2010-08-12 10:30:00,12.42,12.45,12.41,12.43,101200.0,10.2441,10.2689,10.2359,10.2524,101200.0
2010-08-12 10:35:00,12.43,12.45,12.42,12.43,80800.0,10.2524,10.2689,10.2441,10.2524,80800.0
2010-08-12 10:40:00,12.43,12.45,12.42,12.44,43600.0,10.2524,10.2689,10.2441,10.2606,43600.0
2010-08-12 10:45:00,12.43,12.49,12.43,12.47,78000.0,10.2524,10.3019,10.2524,10.2854,78000.0
2010-08-12 10:50:00,12.47,12.5,12.45,12.49,44800.0,10.2854,10.3101,10.2689,10.3019,44800.0
2010-08-12 10:55:00,12.49,12.49,12.45,12.45,46800.0,10.3019,10.3019,10.2689,10.2689,46800.0
2010-08-12 11:00:00,12.45,12.46,12.43,12.44,46400.0,10.2689,10.2771,10.2524,10.2606,46400.0
2010-08-12 11:05:00,12.43,12.44,12.42,12.42,46000.0,10.2524,10.2606,10.2441,10.2441,46000.0
2010-08-12 11:10:00,12.42,12.43,12.4,12.43,64400.0,10.2441,10.2524,10.2276,10.2524,64400.0
2010-08-12 11:15:00,12.43,12.43,12.42,12.43,68400.0,10.2524,10.2524,10.2441,10.2524,68400.0
2010-08-12 11:20:00,12.43,12.44,12.42,12.43,120800.0,10.2524,10.2606,10.2441,10.2524,120800.0
2010-08-12 11:25:00,12.42,12.46,12.42,12.45,63600.0,10.2441,10.2771,10.2441,10.2689,63600.0
2010-08-12 11:30:00,12.45,12.48,12.45,12.48,77200.0,10.2689,10.2936,10.2689,10.2936,77200.0
2010-08-12 11:35:00,12.48,12.48,12.47,12.47,50800.0,10.2936,10.2936,10.2854,10.2854,50800.0
2010-08-12 11:40:00,12.47,12.47,12.45,12.46,30800.0,10.2854,10.2854,10.2689,10.2771,30800.0
2010-08-12 11:45:00,12.46,12.48,12.46,12.48,33200.0,10.2771,10.2936,10.2771,10.2936,33200.0
2010-08-12 11:50:00,12.48,12.49,12.47,12.49,26000.0,10.2936,10.3019,10.2854,10.3019,26000.0
2010-08-12 11:55:00,12.49,12.49,12.49,12.49,32800.0,10.3019,10.3019,10.3019,10.3019,32800.0
2010-08-12 12:00:00,12.49,12.49,12.47,12.47,40400.0,10.3019,10.3019,10.2854,10.2854,40400.0
2010-08-12 12:05:00,12.47,12.47,12.46,12.47,17600.0,10.2854,10.2854,10.2771,10.2854,17600.0
2010-08-12 12:10:00,12.47,12.48,12.45,12.45,87200.0,10.2854,10.2936,10.2689,10.2689,87200.0
2010-08-12 12:15:00,12.45,12.49,12.45,12.46,30800.0,10.2689,10.3019,10.2689,10.2771,30800.0
2010-08-12 12:20:00,12.46,12.49,12.45,12.49,36800.0,10.2771,10.3019,10.2689,10.3019,36800.0
2010-08-12 12:25:00,12.49,12.49,12.47,12.48,57200.0,10.3019,10.3019,10.2854,10.2936,57200.0
2010-08-12 12:30:00,12.48,12.49,12.47,12.49,40000.0,10.2936,10.3019,10.2854,10.3019,40000.0
2010-08-12 12:35:00,12.48,12.49,12.47,12.48,23200.0,10.2936,10.3019,10.2854,10.2936,23200.0
2010-08-12 12:40:00,12.47,12.48,12.47,12.48,22000.0,10.2854,10.2936,10.2854,10.2936,22000.0
2010-08-12 12:45:00,12.48,12.48,12.47,12.48,21200.0,10.2936,10.2936,10.2854,10.2936,21200.0
2010-08-12 12:50:00,12.47,12.49,12.47,12.49,15200.0,10.2854,10.3019,10.2854,10.3019,15200.0
2010-08-12 12:55:00,12.49,12.49,12.48,12.48,41200.0,10.3019,10.3019,10.2936,10.2936,41200.0
2010-08-12 13:00:00,12.49,12.49,12.47,12.47,93600.0,10.3019,10.3019,10.2854,10.2854,93600.0
2010-08-12 13:05:00,12.47,12.47,12.45,12.45,30000.0,10.2854,10.2854,10.2689,10.2689,30000.0
2010-08-12 13:10:00,12.46,12.47,12.45,12.46,24000.0,10.2771,10.2854,10.2689,10.2771,24000.0
2010-08-12 13:15:00,12.46,12.46,12.45,12.45,39600.0,10.2771,10.2771,10.2689,10.2689,39600.0
2010-08-12 13:20:00,12.45,12.45,12.43,12.44,50400.0,10.2689,10.2689,10.2524,10.2606,50400.0
2010-08-12 13:25:00,12.44,12.44,12.42,12.43,67600.0,10.2606,10.2606,10.2441,10.2524,67600.0
2010-08-12 13:30:00,12.43,12.44,12.42,12.43,75600.0,10.2524,10.2606,10.2441,10.2524,75600.0
2010-08-12 13:35:00,12.43,12.44,12.43,12.44,30000.0,10.2524,10.2606,10.2524,10.2606,30000.0
2010-08-12 13:40:00,12.44,12.44,12.41,12.41,36400.0,10.2606,10.2606,10.2359,10.2359,36400.0
2010-08-12 13:45:00,12.41,12.42,12.4,12.41,43200.0,10.2359,10.2441,10.2276,10.2359,43200.0
2010-08-12 13:50:00,12.42,12.42,12.4,12.41,17600.0,10.2441,10.2441,10.2276,10.2359,17600.0
2010-08-12 13:55:00,12.41,12.43,12.41,12.43,31200.0,10.2359,10.2524,10.2359,10.2524,31200.0
2010-08-12 14:00:00,12.43,12.43,12.41,12.41,56400.0,10.2524,10.2524,10.2359,10.2359,56400.0
2010-08-12 14:05:00,12.41,12.44,12.41,12.43,34000.0,10.2359,10.2606,10.2359,10.2524,34000.0
2010-08-12 14:10:00,12.44,12.44,12.43,12.44,24400.0,10.2606,10.2606,10.2524,10.2606,24400.0
2010-08-12 14:15:00,12.44,12.45,12.43,12.43,49200.0,10.2606,10.2689,10.2524,10.2524,49200.0
2010-08-12 14:20:00,12.43,12.43,12.41,12.41,30000.0,10.2524,10.2524,10.2359,10.2359,30000.0
2010-08-12 14:25:00,12.41,12.43,12.41,12.43,63600.0,10.2359,10.2524,10.2359,10.2524,63600.0
2010-08-12 14:30:00,12.43,12.43,12.42,12.42,36000.0,10.2524,10.2524,10.2441,10.2441,36000.0
2010-08-12 14:35:00,12.42,12.42,12.4,12.4,66400.0,10.2441,10.2441,10.2276,10.2276,66400.0
2010-08-12 14:40:00,12.41,12.42,12.4,12.4,84800.0,10.2359,10.2441,10.2276,10.2276,84800.0
2010-08-12 14:45:00,12.4,12.4,12.38,12.39,78000.0,10.2276,10.2276,10.2111,10.2194,78000.0
2010-08-12 14:50:00,12.4,12.42,12.39,12.42,62000.0,10.2276,10.2441,10.2194,10.2441,62000.0
2010-08-12 14:55:00,12.42,12.42,12.4,12.41,36000.0,10.2441,10.2441,10.2276,10.2359,36000.0
2010-08-12 15:00:00,12.41,12.46,12.41,12.45,85200.0,10.2359,10.2771,10.2359,10.2689,85200.0
2010-08-12 15:05:00,12.45,12.46,12.44,12.46,51600.0,10.2689,10.2771,10.2606,10.2771,51600.0
2010-08-12 15:10:00,12.46,12.47,12.44,12.44,154800.0,10.2771,10.2854,10.2606,10.2606,154800.0
2010-08-12 15:15:00,12.44,12.45,12.4,12.41,151600.0,10.2606,10.2689,10.2276,10.2359,151600.0
2010-08-12 15:20:00,12.41,12.45,12.41,12.45,84400.0,10.2359,10.2689,10.2359,10.2689,84400.0
2010-08-12 15:25:00,12.45,12.46,12.44,12.44,106800.0,10.2689,10.2771,10.2606,10.2606,106800.0
2010-08-12 15:30:00,12.44,12.45,12.43,12.44,281600.0,10.2606,10.2689,10.2524,10.2606,281600.0
2010-08-12 15:35:00,12.44,12.44,12.42,12.44,132400.0,10.2606,10.2606,10.2441,10.2606,132400.0
2010-08-12 15:40:00,12.43,12.43,12.39,12.43,182400.0,10.2524,10.2524,10.2194,10.2524,182400.0
2010-08-12 15:45:00,12.43,12.44,12.41,12.42,182000.0,10.2524,10.2606,10.2359,10.2441,182000.0
2010-08-12 15:50:00,12.43,12.43,12.41,12.42,213600.0,10.2524,10.2524,10.2359,10.2441,213600.0
2010-08-12 15:55:00,12.42,12.43,12.4,12.4,232000.0,10.2441,10.2524,10.2276,10.2276,232000.0
2010-08-13 09:30:00,12.27,12.35,12.26,12.35,221200.0,10.1204,10.1864,10.1121,10.1864,221200.0
2010-08-13 09:35:00,12.35,12.4,12.35,12.39,83200.0,10.1864,10.2276,10.1864,10.2194,83200.0
2010-08-13 09:40:00,12.38,12.42,12.38,12.38,211600.0,10.2111,10.2441,10.2111,10.2111,211600.0
2010-08-13 09:45:00,12.38,12.42,12.37,12.42,311600.0,10.2111,10.2441,10.2029,10.2441,311600.0
2010-08-13 09:50:00,12.42,12.43,12.39,12.42,142000.0,10.2441,10.2524,10.2194,10.2441,142000.0
2010-08-13 09:55:00,12.43,12.45,12.41,12.44,227200.0,10.2524,10.2689,10.2359,10.2606,227200.0
2010-08-13 10:00:00,12.43,12.46,12.43,12.44,209600.0,10.2524,10.2771,10.2524,10.2606,209600.0
2010-08-13 10:05:00,12.45,12.47,12.44,12.45,368000.0,10.2689,10.2854,10.2606,10.2689,368000.0
2010-08-13 10:10:00,12.45,12.45,12.4,12.41,68000.0,10.2689,10.2689,10.2276,10.2359,68000.0
2010-08-13 10:15:00,12.41,12.46,12.41,12.44,100400.0,10.2359,10.2771,10.2359,10.2606,100400.0
2010-08-13 10:20:00,12.44,12.44,12.39,12.4,114400.0,10.2606,10.2606,10.2194,10.2276,114400.0
2010-08-13 10:25:00,12.4,12.4,12.38,12.4,118400.0,10.2276,10.2276,10.2111,10.2276,118400.0
2010-08-13 10:30:00,12.4,12.41,12.37,12.38,80800.0,10.2276,10.2359,10.2029,10.2111,80800.0
2010-08-13 10:35:00,12.38,12.4,12.37,12.37,57600.0,10.2111,10.2276,10.2029,10.2029,57600.0
2010-08-13 10:40:00,12.37,12.41,12.36,12.36,211200.0,10.2029,10.2359,10.1946,10.1946,211200.0
2010-08-13 10:45:00,12.36,12.36,12.34,12.34,101600.0,10.1946,10.1946,10.1781,10.1781,101600.0
2010-08-13 10:50:00,12.34,12.35,12.32,12.33,96800.0,10.1781,10.1864,10.1616,10.1699,96800.0
2010-08-13 10:55:00,12.33,12.33,12.3,12.31,182000.0,10.1699,10.1699,10.1451,10.1534,182000.0
2010-08-13 11:00:00,12.3,12.31,12.3,12.3,101200.0,10.1451,10.1534,10.1451,10.1451,101200.0
2010-08-13 11:05:00,12.3,12.31,12.29,12.31,197200.0,10.1451,10.1534,10.1369,10.1534,197200.0
2010-08-13 11:10:00,12.31,12.31,12.29,12.29,62400.0,10.1534,10.1534,10.1369,10.1369,62400.0
2010-08-13 11:15:00,12.3,12.3,12.29,12.29,504400.0,10.1451,10.1451,10.1369,10.1369,504400.0
2010-08-13 11:20:00,12.29,12.32,12.29,12.31,155200.0,10.1369,10.1616,10.1369,10.1534,155200.0
2010-08-13 11:25:00,12.31,12.34,12.31,12.34,71200.0,10.1534,10.1781,10.1534,10.1781,71200.0
2010-08-13 11:30:00,12.34,12.35,12.31,12.33,78000.0,10.1781,10.1864,10.1534,10.1699,78000.0
2010-08-13 11:35:00,12.33,12.33,12.29,12.29,100400.0,10.1699,10.1699,10.1369,10.1369,100400.0
2010-08-13 11:40:00,12.29,12.32,12.29,12.31,81600.0,10.1369,10.1616,10.1369,10.1534,81600.0
2010-08-13 11:45:00,12.31,12.31,12.3,12.3,55200.0,10.1534,10.1534,10.1451,10.1451,55200.0
2010-08-13 11:50:00,12.3,12.31,12.3,12.3,97200.0,10.1451,10.1534,10.1451,10.1451,97200.0
2010-08-13 11:55:00,12.3,12.32,12.29,12.3,42400.0,10.1451,10.1616,10.1369,10.1451,42400.0
2010-08-13 12:00:00,12.3,12.31,12.29,12.31,48000.0,10.1451,10.1534,10.1369,10.1534,48000.0
2010-08-13 12:05:00,12.31,12.32,12.31,12.32,35200.0,10.1534,10.1616,10.1534,10.1616,35200.0
2010-08-13 12:10:00,12.32,12.33,12.31,12.33,145200.0,10.1616,10.1699,10.1534,10.1699,145200.0
2010-08-13 12:15:00,12.32,12.33,12.32,12.33,68400.0,10.1616,10.1699,10.1616,10.1699,68400.0
2010-08-13 12:20:00,12.33,12.33,12.32,12.32,62000.0,10.1699,10.1699,10.1616,10.1616,62000.0
2010-08-13 12:25:00,12.31,12.33,12.31,12.33,172400.0,10.1534,10.1699,10.1534,10.1699,172400.0
2010-08-13 12:30:00,12.33,12.34,12.31,12.32,47600.0,10.1699,10.1781,10.1534,10.1616,47600.0
2010-08-13 12:35:00,12.31,12.33,12.31,12.32,22800.0,10.1534,10.1699,10.1534,10.1616,22800.0
2010-08-13 12:40:00,12.32,12.33,12.31,12.32,42400.0,10.1616,10.1699,10.1534,10.1616,42400.0
2010-08-13 12:45:00,12.32,12.34,12.32,12.33,44000.0,10.1616,10.1781,10.1616,10.1699,44000.0
2010-08-13 12:50:00,12.34,12.36,12.33,12.36,82800.0,10.1781,10.1946,10.1699,10.1946,82800.0
2010-08-13 12:55:00,12.36,12.37,12.35,12.37,52800.0,10.1946,10.2029,10.1864,10.2029,52800.0
2010-08-13 13:00:00,12.37,12.4,12.37,12.4,80400.0,10.2029,10.2276,10.2029,10.2276,80400.0
2010-08-13 13:05:00,12.4,12.4,12.38,12.39,103600.0,10.2276,10.2276,10.2111,10.2194,103600.0
2010-08-13 13:10:00,12.39,12.4,12.39,12.4,118000.0,10.2194,10.2276,10.2194,10.2276,118000.0
2010-08-13 13:15:00,12.4,12.4,12.39,12.4,38000.0,10.2276,10.2276,10.2194,10.2276,38000.0
2010-08-13 13:20:00,12.4,12.4,12.38,12.38,19600.0,10.2276,10.2276,10.2111,10.2111,19600.0
2010-08-13 13:25:00,12.38,12.39,12.37,12.39,52400.0,10.2111,10.2194,10.2029,10.2194,52400.0
2010-08-13 13:30:00,12.39,12.4,12.39,12.4,29600.0,10.2194,10.2276,10.2194,10.2276,29600.0
2010-08-13 13:35:00,12.4,12.4,12.38,12.4,45200.0,10.2276,10.2276,10.2111,10.2276,45200.0
2010-08-13 13:40:00,12.4,12.4,12.38,12.38,38000.0,10.2276,10.2276,10.2111,10.2111,38000.0
2010-08-13 13:45:00,12.38,12.39,12.38,12.38,42000.0,10.2111,10.2194,10.2111,10.2111,42000.0
2010-08-13 13:50:00,12.38,12.38,12.37,12.37,55200.0,10.2111,10.2111,10.2029,10.2029,55200.0
2010-08-13 13:55:00,12.37,12.37,12.36,12.37,30800.0,10.2029,10.2029,10.1946,10.2029,30800.0
2010-08-13 14:00:00,12.37,12.37,12.36,12.36,103200.0,10.2029,10.2029,10.1946,10.1946,103200.0
2010-08-13 14:05:00,12.36,12.38,12.36,12.38,79200.0,10.1946,10.2111,10.1946,10.2111,79200.0
2010-08-13 14:10:00,12.38,12.38,12.35,12.35,30400.0,10.2111,10.2111,10.1864,10.1864,30400.0
2010-08-13 14:15:00,12.35,12.35,12.33,12.33,109200.0,10.1864,10.1864,10.1699,10.1699,109200.0
2010-08-13 14:20:00,12.33,12.34,12.32,12.34,92400.0,10.1699,10.1781,10.1616,10.1781,92400.0
2010-08-13 14:25:00,12.34,12.35,12.33,12.34,41600.0,10.1781,10.1864,10.1699,10.1781,41600.0
2010-08-13 14:30:00,12.34,12.34,12.31,12.31,44800.0,10.1781,10.1781,10.1534,10.1534,44800.0
2010-08-13 14:35:00,12.31,12.32,12.3,12.31,49600.0,10.1534,10.1616,10.1451,10.1534,49600.0
2010-08-13 14:40:00,12.31,12.31,12.3,12.31,43200.0,10.1534,10.1534,10.1451,10.1534,43200.0
2010-08-13 14:45:00,12.31,12.32,12.3,12.31,169600.0,10.1534,10.1616,10.1451,10.1534,169600.0
2010-08-13 14:50:00,12.31,12.31,12.3,12.31,70800.0,10.1534,10.1534,10.1451,10.1534,70800.0
2010-08-13 14:55:00,12.3,12.31,12.3,12.3,41200.0,10.1451,10.1534,10.1451,10.1451,41200.0
2010-08-13 15:00:00,12.3,12.32,12.29,12.3,188400.0,10.1451,10.1616,10.1369,10.1451,188400.0
2010-08-13 15:05:00,12.31,12.31,12.3,12.31,43600.0,10.1534,10.1534,10.1451,10.1534,43600.0
2010-08-13 15:10:00,12.31,12.31,12.3,12.3,48800.0,10.1534,10.1534,10.1451,10.1451,48800.0
2010-08-13 15:15:00,12.3,12.32,12.29,12.32,107600.0,10.1451,10.1616,10.1369,10.1616,107600.0
2010-08-13 15:20:00,12.32,12.34,12.32,12.32,147200.0,10.1616,10.1781,10.1616,10.1616,147200.0
2010-08-13 15:25:00,12.32,12.32,12.31,12.31,61600.0,10.1616,10.1616,10.1534,10.1534,61600.0
2010-08-13 15:30:00,12.31,12.32,12.3,12.32,104400.0,10.1534,10.1616,10.1451,10.1616,104400.0
2010-08-13 15:35:00,12.32,12.32,12.3,12.31,77200.0,10.1616,10.1616,10.1451,10.1534,77200.0
2010-08-13 15:40:00,12.31,12.31,12.29,12.29,117200.0,10.1534,10.1534,10.1369,10.1369,117200.0
2010-08-13 15:45:00,12.29,12.29,12.26,12.27,178800.0,10.1369,10.1369,10.1121,10.1204,178800.0
2010-08-13 15:50:00,12.27,12.28,12.26,12.28,278000.0,10.1204,10.1286,10.1121,10.1286,278000.0
2010-08-13 15:55:00,12.28,12.28,12.25,12.26,271600.0,10.1286,10.1286,10.1039,10.1121,271600.0
2010-08-16 09:30:00,12.21,12.22,12.19,12.22,84400.0,10.0709,10.0792,10.0544,10.0792,84400.0
2010-08-16 09:35:00,12.23,12.31,12.23,12.3,118800.0,10.0874,10.1534,10.0874,10.1451,118800.0
2010-08-16 09:40:00,12.3,12.36,12.3,12.34,104400.0,10.1451,10.1946,10.1451,10.1781,104400.0
2010-08-16 09:45:00,12.33,12.36,12.32,12.35,92800.0,10.1699,10.1946,10.1616,10.1864,92800.0
2010-08-16 09:50:00,12.35,12.35,12.3,12.31,87600.0,10.1864,10.1864,10.1451,10.1534,87600.0
2010-08-16 09:55:00,12.3,12.35,12.3,12.34,116800.0,10.1451,10.1864,10.1451,10.1781,116800.0
2010-08-16 10:00:00,12.34,12.39,12.33,12.38,146800.0,10.1781,10.2194,10.1699,10.2111,146800.0
2010-08-16 10:05:00,12.38,12.4,12.37,12.38,146800.0,10.2111,10.2276,10.2029,10.2111,146800.0
2010-08-16 10:10:00,12.38,12.4,12.38,12.39,264000.0,10.2111,10.2276,10.2111,10.2194,264000.0
2010-08-16 10:15:00,12.4,12.44,12.39,12.42,61200.0,10.2276,10.2606,10.2194,10.2441,61200.0
2010-08-16 10:20:00,12.42,12.42,12.4,12.41,58800.0,10.2441,10.2441,10.2276,10.2359,58800.0
2010-08-16 10:25:00,12.41,12.42,12.37,12.37,56000.0,10.2359,10.2441,10.2029,10.2029,56000.0
2010-08-16 10:30:00,12.38,12.4,12.37,12.4,40000.0,10.2111,10.2276,10.2029,10.2276,40000.0
2010-08-16 10:35:00,12.4,12.42,12.4,12.42,71200.0,10.2276,10.2441,10.2276,10.2441,71200.0
2010-08-16 10:40:00,12.42,12.42,12.41,12.42,40000.0,10.2441,10.2441,10.2359,10.2441,40000.0
2010-08-16 10:45:00,12.42,12.42,12.4,12.4,43600.0,10.2441,10.2441,10.2276,10.2276,43600.0
2010-08-16 10:50:00,12.41,12.42,12.4,12.4,52000.0,10.2359,10.2441,10.2276,10.2276,52000.0
2010-08-16 10:55:00,12.4,12.41,12.38,12.39,53600.0,10.2276,10.2359,10.2111,10.2194,53600.0
2010-08-16 11:00:00,12.39,12.4,12.38,12.38,84000.0,10.2194,10.2276,10.2111,10.2111,84000.0
2010-08-16 11:05:00,12.38,12.38,12.35,12.35,39200.0,10.2111,10.2111,10.1864,10.1864,39200.0
2010-08-16 11:10:00,12.36,12.37,12.35,12.37,40800.0,10.1946,10.2029,10.1864,10.2029,40800.0
2010-08-16 11:15:00,12.37,12.37,12.34,12.35,50800.0,10.2029,10.2029,10.1781,10.1864,50800.0
2010-08-16 11:20:00,12.35,12.36,12.33,12.34,42800.0,10.1864,10.1946,10.1699,10.1781,42800.0
2010-08-16 11:25:00,12.34,12.36,12.34,12.34,30000.0,10.1781,10.1946,10.1781,10.1781,30000.0
2010-08-16 11:30:00,12.34,12.36,12.34,12.35,23600.0,10.1781,10.1946,10.1781,10.1864,23600.0
2010-08-16 11:35:00,12.35,12.37,12.34,12.36,52400.0,10.1864,10.2029,10.1781,10.1946,52400.0
2010-08-16 11:40:00,12.36,12.36,12.34,12.34,30400.0,10.1946,10.1946,10.1781,10.1781,30400.0
2010-08-16 11:45:00,12.35,12.36,12.34,12.35,33600.0,10.1864,10.1946,10.1781,10.1864,33600.0
2010-08-16 11:50:00,12.35,12.36,12.34,12.36,39600.0,10.1864,10.1946,10.1781,10.1946,39600.0
2010-08-16 11:55:00,12.36,12.36,12.36,12.36,22000.0,10.1946,10.1946,10.1946,10.1946,22000.0
2010-08-16 12:00:00,12.36,12.37,12.35,12.37,51600.0,10.1946,10.2029,10.1864,10.2029,51600.0
2010-08-16 12:05:00,12.37,12.37,12.36,12.37,25600.0,10.2029,10.2029,10.1946,10.2029,25600.0
2010-08-16 12:10:00,12.37,12.37,12.35,12.37,39600.0,10.2029,10.2029,10.1864,10.2029,39600.0
2010-08-16 12:15:00,12.36,12.37,12.36,12.37,26400.0,10.1946,10.2029,10.1946,10.2029,26400.0
2010-08-16 12:20:00,12.38,12.38,12.37,12.37,33600.0,10.2111,10.2111,10.2029,10.2029,33600.0
2010-08-16 12:25:00,12.37,12.39,12.37,12.39,36800.0,10.2029,10.2194,10.2029,10.2194,36800.0
2010-08-16 12:30:00,12.39,12.39,12.38,12.39,12400.0,10.2194,10.2194,10.2111,10.2194,12400.0
2010-08-16 12:35:00,12.39,12.4,12.39,12.4,22800.0,10.2194,10.2276,10.2194,10.2276,22800.0
2010-08-16 12:40:00,12.4,12.4,12.38,12.4,13600.0,10.2276,10.2276,10.2111,10.2276,13600.0
2010-08-16 12:45:00,12.39,12.41,12.39,12.4,26400.0,10.2194,10.2359,10.2194,10.2276,26400.0
2010-08-16 12:50:00,12.4,12.4,12.38,12.39,29600.0,10.2276,10.2276,10.2111,10.2194,29600.0
2010-08-16 12:55:00,12.38,12.4,12.38,12.38,16000.0,10.2111,10.2276,10.2111,10.2111,16000.0
2010-08-16 13:00:00,12.39,12.4,12.37,12.38,30400.0,10.2194,10.2276,10.2029,10.2111,30400.0
2010-08-16 13:05:00,12.38,12.4,12.38,12.39,36800.0,10.2111,10.2276,10.2111,10.2194,36800.0
2010-08-16 13:10:00,12.4,12.4,12.39,12.4,49200.0,10.2276,10.2276,10.2194,10.2276,49200.0
2010-08-16 13:15:00,12.4,12.41,12.4,12.4,30800.0,10.2276,10.2359,10.2276,10.2276,30800.0
2010-08-16 13:20:00,12.4,12.41,12.39,12.4,44800.0,10.2276,10.2359,10.2194,10.2276,44800.0
2010-08-16 13:25:00,12.4,12.41,12.39,12.39,12800.0,10.2276,10.2359,10.2194,10.2194,12800.0
2010-08-16 13:30:00,12.4,12.4,12.39,12.39,32800.0,10.2276,10.2276,10.2194,10.2194,32800.0
2010-08-16 13:35:00,12.39,12.4,12.39,12.39,44000.0,10.2194,10.2276,10.2194,10.2194,44000.0
2010-08-16 13:40:00,12.39,12.39,12.38,12.38,28000.0,10.2194,10.2194,10.2111,10.2111,28000.0
2010-08-16 13:45:00,12.38,12.39,12.37,12.39,22400.0,10.2111,10.2194,10.2029,10.2194,22400.0
2010-08-16 13:50:00,12.38,12.38,12.37,12.37,26800.0,10.2111,10.2111,10.2029,10.2029,26800.0
2010-08-16 13:55:00,12.37,12.37,12.36,12.36,31200.0,10.2029,10.2029,10.1946,10.1946,31200.0
2010-08-16 14:00:00,12.36,12.37,12.36,12.36,39200.0,10.1946,10.2029,10.1946,10.1946,39200.0
2010-08-16 14:05:00,12.36,12.36,12.35,12.35,41600.0,10.1946,10.1946,10.1864,10.1864,41600.0
2010-08-16 14:10:00,12.35,12.35,12.33,12.35,42800.0,10.1864,10.1864,10.1699,10.1864,42800.0
2010-08-16 14:15:00,12.35,12.36,12.35,12.36,41600.0,10.1864,10.1946,10.1864,10.1946,41600.0
2010-08-16 14:20:00,12.36,12.36,12.36,12.36,22000.0,10.1946,10.1946,10.1946,10.1946,22000.0
2010-08-16 14:25:00,12.35,12.37,12.35,12.36,34400.0,10.1864,10.2029,10.1864,10.1946,34400.0
2010-08-16 14:30:00,12.36,12.36,12.35,12.35,42400.0,10.1946,10.1946,10.1864,10.1864,42400.0
2010-08-16 14:35:00,12.35,12.37,12.35,12.36,30000.0,10.1864,10.2029,10.1864,10.1946,30000.0
2010-08-16 14:40:00,12.36,12.36,12.34,12.36,38400.0,10.1946,10.1946,10.1781,10.1946,38400.0
2010-08-16 14:45:00,12.36,12.37,12.35,12.36,39200.0,10.1946,10.2029,10.1864,10.1946,39200.0
2010-08-16 14:50:00,12.35,12.35,12.32,12.33,74800.0,10.1864,10.1864,10.1616,10.1699,74800.0
2010-08-16 14:55:00,12.32,12.33,12.31,12.32,42000.0,10.1616,10.1699,10.1534,10.1616,42000.0
2010-08-16 15:00:00,12.32,12.34,12.31,12.33,66800.0,10.1616,10.1781,10.1534,10.1699,66800.0
2010-08-16 15:05:00,12.33,12.34,12.33,12.33,66000.0,10.1699,10.1781,10.1699,10.1699,66000.0
2010-08-16 15:10:00,12.33,12.33,12.3,12.3,77600.0,10.1699,10.1699,10.1451,10.1451,77600.0
2010-08-16 15:15:00,12.3,12.31,12.3,12.31,46000.0,10.1451,10.1534,10.1451,10.1534,46000.0
2010-08-16 15:20:00,12.31,12.31,12.3,12.31,55200.0,10.1534,10.1534,10.1451,10.1534,55200.0
2010-08-16 15:25:00,12.31,12.32,12.3,12.32,63200.0,10.1534,10.1616,10.1451,10.1616,63200.0
2010-08-16 15:30:00,12.32,12.32,12.31,12.32,60000.0,10.1616,10.1616,10.1534,10.1616,60000.0
2010-08-16 15:35:00,12.32,12.35,12.32,12.34,81600.0,10.1616,10.1864,10.1616,10.1781,81600.0
2010-08-16 15:40:00,12.34,12.36,12.34,12.36,86400.0,10.1781,10.1946,10.1781,10.1946,86400.0
2010-08-16 15:45:00,12.36,12.37,12.34,12.35,66800.0,10.1946,10.2029,10.1781,10.1864,66800.0
2010-08-16 15:50:00,12.34,12.35,12.33,12.34,157600.0,10.1781,10.1864,10.1699,10.1781,157600.0
2010-08-16 15:55:00,12.34,12.36,12.34,12.36,276400.0,10.1781,10.1946,10.1781,10.1946,276400.0
2010-08-17 09:30:00,12.47,12.51,12.38,12.51,81600.0,10.2854,10.3183,10.2111,10.3183,81600.0
2010-08-17 09:35:00,12.51,12.51,12.46,12.49,128400.0,10.3183,10.3183,10.2771,10.3019,128400.0
2010-08-17 09:40:00,12.48,12.49,12.44,12.45,193600.0,10.2936,10.3019,10.2606,10.2689,193600.0
2010-08-17 09:45:00,12.45,12.45,12.37,12.39,115200.0,10.2689,10.2689,10.2029,10.2194,115200.0
2010-08-17 09:50:00,12.39,12.44,12.39,12.43,114400.0,10.2194,10.2606,10.2194,10.2524,114400.0
2010-08-17 09:55:00,12.43,12.45,12.41,12.42,98000.0,10.2524,10.2689,10.2359,10.2441,98000.0
2010-08-17 10:00:00,12.42,12.46,12.42,12.42,42400.0,10.2441,10.2771,10.2441,10.2441,42400.0
2010-08-17 10:05:00,12.42,12.42,12.39,12.41,58400.0,10.2441,10.2441,10.2194,10.2359,58400.0
2010-08-17 10:10:00,12.4,12.43,12.39,12.43,33600.0,10.2276,10.2524,10.2194,10.2524,33600.0
2010-08-17 10:15:00,12.42,12.43,12.41,12.43,42400.0,10.2441,10.2524,10.2359,10.2524,42400.0
2010-08-17 10:20:00,12.43,12.44,12.42,12.43,38400.0,10.2524,10.2606,10.2441,10.2524,38400.0
2010-08-17 10:25:00,12.43,12.43,12.42,12.42,43200.0,10.2524,10.2524,10.2441,10.2441,43200.0
2010-08-17 10:30:00,12.42,12.43,12.42,12.43,49200.0,10.2441,10.2524,10.2441,10.2524,49200.0
2010-08-17 10:35:00,12.43,12.44,12.42,12.43,34800.0,10.2524,10.2606,10.2441,10.2524,34800.0
2010-08-17 10:40:00,12.43,12.43,12.41,12.42,54800.0,10.2524,10.2524,10.2359,10.2441,54800.0
2010-08-17 10:45:00,12.42,12.43,12.4,12.4,64400.0,10.2441,10.2524,10.2276,10.2276,64400.0
2010-08-17 10:50:00,12.4,12.43,12.4,12.42,43600.0,10.2276,10.2524,10.2276,10.2441,43600.0
2010-08-17 10:55:00,12.42,12.44,12.42,12.42,37200.0,10.2441,10.2606,10.2441,10.2441,37200.0
2010-08-17 11:00:00,12.42,12.46,12.42,12.46,92400.0,10.2441,10.2771,10.2441,10.2771,92400.0
2010-08-17 11:05:00,12.46,12.47,12.45,12.46,58000.0,10.2771,10.2854,10.2689,10.2771,58000.0
2010-08-17 11:10:00,12.46,12.49,12.46,12.49,65600.0,10.2771,10.3019,10.2771,10.3019,65600.0
2010-08-17 11:15:00,12.49,12.5,12.47,12.47,32400.0,10.3019,10.3101,10.2854,10.2854,32400.0
2010-08-17 11:20:00,12.47,12.49,12.47,12.49,19600.0,10.2854,10.3019,10.2854,10.3019,19600.0
2010-08-17 11:25:00,12.48,12.49,12.48,12.49,27600.0,10.2936,10.3019,10.2936,10.3019,27600.0
2010-08-17 11:30:00,12.49,12.52,12.49,12.51,37200.0,10.3019,10.3266,10.3019,10.3183,37200.0
2010-08-17 11:35:00,12.51,12.52,12.51,12.52,44400.0,10.3183,10.3266,10.3183,10.3266,44400.0
2010-08-17 11:40:00,12.52,12.53,12.51,12.52,55600.0,10.3266,10.3348,10.3183,10.3266,55600.0
2010-08-17 11:45:00,12.53,12.54,12.52,12.53,22800.0,10.3348,10.3431,10.3266,10.3348,22800.0
2010-08-17 11:50:00,12.53,12.53,12.53,12.53,42000.0,10.3348,10.3348,10.3348,10.3348,42000.0
2010-08-17 11:55:00,12.53,12.54,12.53,12.53,26400.0,10.3348,10.3431,10.3348,10.3348,26400.0
2010-08-17 12:00:00,12.53,12.54,12.53,12.53,77200.0,10.3348,10.3431,10.3348,10.3348,77200.0
2010-08-17 12:05:00,12.54,12.54,12.49,12.5,156000.0,10.3431,10.3431,10.3019,10.3101,156000.0
2010-08-17 12:10:00,12.51,12.51,12.51,12.51,20000.0,10.3183,10.3183,10.3183,10.3183,20000.0
2010-08-17 12:15:00,12.51,12.51,12.49,12.49,35600.0,10.3183,10.3183,10.3019,10.3019,35600.0
2010-08-17 12:20:00,12.49,12.49,12.47,12.47,36400.0,10.3019,10.3019,10.2854,10.2854,36400.0
2010-08-17 12:25:00,12.47,12.47,12.47,12.47,12400.0,10.2854,10.2854,10.2854,10.2854,12400.0
2010-08-17 12:30:00,12.47,12.47,12.46,12.46,8800.0,10.2854,10.2854,10.2771,10.2771,8800.0
2010-08-17 12:35:00,12.46,12.47,12.46,12.47,22400.0,10.2771,10.2854,10.2771,10.2854,22400.0
2010-08-17 12:40:00,12.47,12.47,12.46,12.46,14000.0,10.2854,10.2854,10.2771,10.2771,14000.0
2010-08-17 12:45:00,12.46,12.46,12.45,12.46,42800.0,10.2771,10.2771,10.2689,10.2771,42800.0
2010-08-17 12:50:00,12.46,12.46,12.45,12.45,22400.0,10.2771,10.2771,10.2689,10.2689,22400.0
2010-08-17 12:55:00,12.45,12.45,12.44,12.44,42000.0,10.2689,10.2689,10.2606,10.2606,42000.0
2010-08-17 13:00:00,12.44,12.46,12.44,12.46,46800.0,10.2606,10.2771,10.2606,10.2771,46800.0
2010-08-17 13:05:00,12.46,12.47,12.45,12.47,14400.0,10.2771,10.2854,10.2689,10.2854,14400.0
2010-08-17 13:10:00,12.47,12.49,12.47,12.48,18800.0,10.2854,10.3019,10.2854,10.2936,18800.0
2010-08-17 13:15:00,12.49,12.5,12.48,12.5,90800.0,10.3019,10.3101,10.2936,10.3101,90800.0
2010-08-17 13:20:00,12.5,12.51,12.5,12.51,69600.0,10.3101,10.3183,10.3101,10.3183,69600.0
2010-08-17 13:25:00,12.51,12.52,12.51,12.51,50400.0,10.3183,10.3266,10.3183,10.3183,50400.0
2010-08-17 13:30:00,12.51,12.52,12.51,12.52,36400.0,10.3183,10.3266,10.3183,10.3266,36400.0
2010-08-17 13:35:00,12.52,12.52,12.51,12.51,30400.0,10.3266,10.3266,10.3183,10.3183,30400.0
2010-08-17 13:40:00,12.52,12.52,12.51,12.52,38400.0,10.3266,10.3266,10.3183,10.3266,38400.0
2010-08-17 13:45:00,12.52,12.52,12.5,12.5,30400.0,10.3266,10.3266,10.3101,10.3101,30400.0
2010-08-17 13:50:00,12.5,12.5,12.47,12.47,39600.0,10.3101,10.3101,10.2854,10.2854,39600.0
2010-08-17 13:55:00,12.47,12.47,12.46,12.46,58800.0,10.2854,10.2854,10.2771,10.2771,58800.0
2010-08-17 14:00:00,12.46,12.49,12.46,12.49,42400.0,10.2771,10.3019,10.2771,10.3019,42400.0
2010-08-17 14:05:00,12.49,12.5,12.49,12.49,48000.0,10.3019,10.3101,10.3019,10.3019,48000.0
2010-08-17 14:10:00,12.49,12.5,12.47,12.47,88400.0,10.3019,10.3101,10.2854,10.2854,88400.0
2010-08-17 14:15:00,12.47,12.48,12.46,12.47,41200.0,10.2854,10.2936,10.2771,10.2854,41200.0
2010-08-17 14:20:00,12.47,12.49,12.47,12.49,53600.0,10.2854,10.3019,10.2854,10.3019,53600.0
2010-08-17 14:25:00,12.49,12.5,12.49,12.49,56400.0,10.3019,10.3101,10.3019,10.3019,56400.0
2010-08-17 14:30:00,12.49,12.49,12.48,12.48,67200.0,10.3019,10.3019,10.2936,10.2936,67200.0
2010-08-17 14:35:00,12.48,12.49,12.48,12.48,54400.0,10.2936,10.3019,10.2936,10.2936,54400.0
2010-08-17 14:40:00,12.48,12.49,12.47,12.49,44800.0,10.2936,10.3019,10.2854,10.3019,44800.0
2010-08-17 14:45:00,12.49,12.49,12.48,12.48,73200.0,10.3019,10.3019,10.2936,10.2936,73200.0
2010-08-17 14:50:00,12.48,12.5,12.48,12.5,59200.0,10.2936,10.3101,10.2936,10.3101,59200.0
2010-08-17 14:55:00,12.5,12.5,12.46,12.46,71200.0,10.3101,10.3101,10.2771,10.2771,71200.0
2010-08-17 15:00:00,12.46,12.46,12.45,12.46,66400.0,10.2771,10.2771,10.2689,10.2771,66400.0
2010-08-17 15:05:00,12.46,12.47,12.45,12.47,108800.0,10.2771,10.2854,10.2689,10.2854,108800.0
2010-08-17 15:10:00,12.47,12.47,12.45,12.45,59200.0,10.2854,10.2854,10.2689,10.2689,59200.0
2010-08-17 15:15:00,12.45,12.46,12.45,12.46,58000.0,10.2689,10.2771,10.2689,10.2771,58000.0
2010-08-17 15:20:00,12.46,12.47,12.46,12.47,72000.0,10.2771,10.2854,10.2771,10.2854,72000.0
2010-08-17 15:25:00,12.47,12.48,12.47,12.47,96000.0,10.2854,10.2936,10.2854,10.2854,96000.0
2010-08-17 15:30:00,12.47,12.47,12.46,12.46,79200.0,10.2854,10.2854,10.2771,10.2771,79200.0
2010-08-17 15:35:00,12.46,12.46,12.45,12.46,143600.0,10.2771,10.2771,10.2689,10.2771,143600.0
2010-08-17 15:40:00,12.46,12.47,12.45,12.46,144800.0,10.2771,10.2854,10.2689,10.2771,144800.0
2010-08-17 15:45:00,12.46,12.46,12.45,12.46,203600.0,10.2771,10.2771,10.2689,10.2771,203600.0
2010-08-17 15:50:00,12.46,12.46,12.42,12.42,313200.0,10.2771,10.2771,10.2441,10.2441,313200.0
2010-08-17 15:55:00,12.42,12.43,12.41,12.42,288800.0,10.2441,10.2524,10.2359,10.2441,288800.0
2010-08-18 09:30:00,12.33,12.4,12.26,12.4,252000.0,10.1699,10.2276,10.1121,10.2276,252000.0
2010-08-18 09:35:00,12.4,12.42,12.37,12.4,200000.0,10.2276,10.2441,10.2029,10.2276,200000.0
2010-08-18 09:40:00,12.38,12.45,12.37,12.44,94800.0,10.2111,10.2689,10.2029,10.2606,94800.0
2010-08-18 09:45:00,12.44,12.44,12.38,12.38,124000.0,10.2606,10.2606,10.2111,10.2111,124000.0
2010-08-18 09:50:00,12.39,12.42,12.37,12.41,125600.0,10.2194,10.2441,10.2029,10.2359,125600.0
2010-08-18 09:55:00,12.42,12.42,12.38,12.4,47600.0,10.2441,10.2441,10.2111,10.2276,47600.0
2010-08-18 10:00:00,12.41,12.44,12.38,12.43,66000.0,10.2359,10.2606,10.2111,10.2524,66000.0
2010-08-18 10:05:00,12.43,12.45,12.42,12.45,72400.0,10.2524,10.2689,10.2441,10.2689,72400.0
2010-08-18 10:10:00,12.44,12.46,12.43,12.45,58800.0,10.2606,10.2771,10.2524,10.2689,58800.0
2010-08-18 10:15:00,12.46,12.47,12.45,12.47,39200.0,10.2771,10.2854,10.2689,10.2854,39200.0
2010-08-18 10:20:00,12.47,12.47,12.45,12.47,81600.0,10.2854,10.2854,10.2689,10.2854,81600.0
2010-08-18 10:25:00,12.47,12.47,12.45,12.46,54000.0,10.2854,10.2854,10.2689,10.2771,54000.0
2010-08-18 10:30:00,12.46,12.47,12.45,12.47,66800.0,10.2771,10.2854,10.2689,10.2854,66800.0
2010-08-18 10:35:00,12.47,12.5,12.47,12.48,52400.0,10.2854,10.3101,10.2854,10.2936,52400.0
2010-08-18 10:40:00,12.48,12.49,12.47,12.47,40000.0,10.2936,10.3019,10.2854,10.2854,40000.0
2010-08-18 10:45:00,12.48,12.49,12.47,12.48,48800.0,10.2936,10.3019,10.2854,10.2936,48800.0
2010-08-18 10:50:00,12.48,12.49,12.47,12.49,41600.0,10.2936,10.3019,10.2854,10.3019,41600.0
2010-08-18 10:55:00,12.49,12.52,12.48,12.52,77200.0,10.3019,10.3266,10.2936,10.3266,77200.0
2010-08-18 11:00:00,12.53,12.57,12.52,12.56,55200.0,10.3348,10.3678,10.3266,10.3596,55200.0
2010-08-18 11:05:00,12.56,12.58,12.56,12.58,77600.0,10.3596,10.3761,10.3596,10.3761,77600.0
2010-08-18 11:10:00,12.58,12.58,12.57,12.57,95200.0,10.3761,10.3761,10.3678,10.3678,95200.0
2010-08-18 11:15:00,12.57,12.59,12.55,12.59,132000.0,10.3678,10.3843,10.3513,10.3843,132000.0
2010-08-18 11:20:00,12.59,12.6,12.58,12.6,38000.0,10.3843,10.3926,10.3761,10.3926,38000.0
2010-08-18 11:25:00,12.61,12.62,12.6,12.61,43200.0,10.4008,10.4091,10.3926,10.4008,43200.0
2010-08-18 11:30:00,12.61,12.63,12.61,12.63,36400.0,10.4008,10.4173,10.4008,10.4173,36400.0
2010-08-18 11:35:00,12.63,12.65,12.63,12.65,42400.0,10.4173,10.4338,10.4173,10.4338,42400.0
2010-08-18 11:40:00,12.65,12.67,12.65,12.67,35200.0,10.4338,10.4503,10.4338,10.4503,35200.0
2010-08-18 11:45:00,12.67,12.7,12.66,12.7,63200.0,10.4503,10.4751,10.4421,10.4751,63200.0
2010-08-18 11:50:00,12.7,12.7,12.65,12.67,106000.0,10.4751,10.4751,10.4338,10.4503,106000.0
2010-08-18 11:55:00,12.67,12.67,12.64,12.65,33600.0,10.4503,10.4503,10.4256,10.4338,33600.0
2010-08-18 12:00:00,12.65,12.65,12.62,12.64,62800.0,10.4338,10.4338,10.4091,10.4256,62800.0
2010-08-18 12:05:00,12.64,12.67,12.64,12.67,24800.0,10.4256,10.4503,10.4256,10.4503,24800.0
2010-08-18 12:10:00,12.67,12.69,12.67,12.68,25200.0,10.4503,10.4668,10.4503,10.4586,25200.0
2010-08-18 12:15:00,12.68,12.68,12.67,12.68,32800.0,10.4586,10.4586,10.4503,10.4586,32800.0
2010-08-18 12:20:00,12.68,12.68,12.67,12.67,27200.0,10.4586,10.4586,10.4503,10.4503,27200.0
2010-08-18 12:25:00,12.67,12.68,12.67,12.68,17200.0,10.4503,10.4586,10.4503,10.4586,17200.0
2010-08-18 12:30:00,12.68,12.68,12.67,12.67,28000.0,10.4586,10.4586,10.4503,10.4503,28000.0
2010-08-18 12:35:00,12.67,12.67,12.66,12.67,30800.0,10.4503,10.4503,10.4421,10.4503,30800.0
2010-08-18 12:40:00,12.67,12.68,12.67,12.68,30000.0,10.4503,10.4586,10.4503,10.4586,30000.0
2010-08-18 12:45:00,12.68,12.7,12.68,12.7,28000.0,10.4586,10.4751,10.4586,10.4751,28000.0
2010-08-18 12:50:00,12.7,12.71,12.68,12.7,76000.0,10.4751,10.4833,10.4586,10.4751,76000.0
2010-08-18 12:55:00,12.7,12.72,12.69,12.69,52000.0,10.4751,10.4916,10.4668,10.4668,52000.0
2010-08-18 13:00:00,12.69,12.7,12.69,12.7,29600.0,10.4668,10.4751,10.4668,10.4751,29600.0
2010-08-18 13:05:00,12.7,12.71,12.69,12.71,63200.0,10.4751,10.4833,10.4668,10.4833,63200.0
2010-08-18 13:10:00,12.71,12.72,12.69,12.7,40000.0,10.4833,10.4916,10.4668,10.4751,40000.0
2010-08-18 13:15:00,12.69,12.72,12.69,12.72,32800.0,10.4668,10.4916,10.4668,10.4916,32800.0
2010-08-18 13:20:00,12.72,12.72,12.71,12.71,32000.0,10.4916,10.4916,10.4833,10.4833,32000.0
2010-08-18 13:25:00,12.71,12.71,12.71,12.71,52800.0,10.4833,10.4833,10.4833,10.4833,52800.0
2010-08-18 13:30:00,12.71,12.73,12.71,12.73,55200.0,10.4833,10.4998,10.4833,10.4998,55200.0
2010-08-18 13:35:00,12.73,12.74,12.71,12.71,37200.0,10.4998,10.5081,10.4833,10.4833,37200.0
2010-08-18 13:40:00,12.71,12.72,12.7,12.71,25200.0,10.4833,10.4916,10.4751,10.4833,25200.0
2010-08-18 13:45:00,12.72,12.73,12.72,12.73,26800.0,10.4916,10.4998,10.4916,10.4998,26800.0
2010-08-18 13:50:00,12.73,12.73,12.72,12.72,24800.0,10.4998,10.4998,10.4916,10.4916,24800.0
2010-08-18 13:55:00,12.73,12.73,12.72,12.72,58400.0,10.4998,10.4998,10.4916,10.4916,58400.0
2010-08-18 14:00:00,12.72,12.73,12.72,12.72,50800.0,10.4916,10.4998,10.4916,10.4916,50800.0
2010-08-18 14:05:00,12.72,12.72,12.7,12.7,28400.0,10.4916,10.4916,10.4751,10.4751,28400.0
2010-08-18 14:10:00,12.7,12.71,12.69,12.7,58400.0,10.4751,10.4833,10.4668,10.4751,58400.0
2010-08-18 14:15:00,12.7,12.7,12.68,12.7,61200.0,10.4751,10.4751,10.4586,10.4751,61200.0
2010-08-18 14:20:00,12.7,12.71,12.69,12.7,62400.0,10.4751,10.4833,10.4668,10.4751,62400.0
2010-08-18 14:25:00,12.7,12.72,12.69,12.71,64400.0,10.4751,10.4916,10.4668,10.4833,64400.0
2010-08-18 14:30:00,12.71,12.72,12.69,12.71,87200.0,10.4833,10.4916,10.4668,10.4833,87200.0
2010-08-18 14:35:00,12.71,12.73,12.71,12.73,53200.0,10.4833,10.4998,10.4833,10.4998,53200.0
2010-08-18 14:40:00,12.73,12.74,12.72,12.72,122800.0,10.4998,10.5081,10.4916,10.4916,122800.0
2010-08-18 14:45:00,12.73,12.73,12.71,12.72,98800.0,10.4998,10.4998,10.4833,10.4916,98800.0
2010-08-18 14:50:00,12.72,12.72,12.71,12.71,73600.0,10.4916,10.4916,10.4833,10.4833,73600.0
2010-08-18 14:55:00,12.71,12.72,12.71,12.72,57600.0,10.4833,10.4916,10.4833,10.4916,57600.0
2010-08-18 15:00:00,12.72,12.73,12.71,12.72,73600.0,10.4916,10.4998,10.4833,10.4916,73600.0
2010-08-18 15:05:00,12.72,12.72,12.71,12.72,104400.0,10.4916,10.4916,10.4833,10.4916,104400.0
2010-08-18 15:10:00,12.72,12.73,12.71,12.73,163200.0,10.4916,10.4998,10.4833,10.4998,163200.0
2010-08-18 15:15:00,12.72,12.73,12.72,12.73,165200.0,10.4916,10.4998,10.4916,10.4998,165200.0
2010-08-18 15:20:00,12.73,12.73,12.71,12.72,163200.0,10.4998,10.4998,10.4833,10.4916,163200.0
2010-08-18 15:25:00,12.72,12.73,12.7,12.73,178400.0,10.4916,10.4998,10.4751,10.4998,178400.0
2010-08-18 15:30:00,12.72,12.72,12.7,12.72,208400.0,10.4916,10.4916,10.4751,10.4916,208400.0
2010-08-18 15:35:00,12.72,12.74,12.71,12.73,281600.0,10.4916,10.5081,10.4833,10.4998,281600.0
2010-08-18 15:40:00,12.73,12.74,12.72,12.74,217600.0,10.4998,10.5081,10.4916,10.5081,217600.0
2010-08-18 15:45:00,12.74,12.74,12.73,12.73,234400.0,10.5081,10.5081,10.4998,10.4998,234400.0
2010-08-18 15:50:00,12.73,12.75,12.72,12.73,387200.0,10.4998,10.5163,10.4916,10.4998,387200.0
2010-08-18 15:55:00,12.73,12.77,12.72,12.73,547600.0,10.4998,10.5328,10.4916,10.4998,547600.0
2010-08-19 09:30:00,12.7,12.92,12.7,12.87,350800.0,10.4751,10.6565,10.4751,10.6153,350800.0
2010-08-19 09:35:00,12.85,12.97,12.84,12.93,329600.0,10.5988,10.6978,10.5905,10.6648,329600.0
2010-08-19 09:40:00,12.9,12.93,12.74,12.83,309200.0,10.64,10.6648,10.5081,10.5823,309200.0
2010-08-19 09:45:00,12.82,12.88,12.79,12.79,188000.0,10.574,10.6235,10.5493,10.5493,188000.0
2010-08-19 09:50:00,12.79,12.79,12.69,12.72,145600.0,10.5493,10.5493,10.4668,10.4916,145600.0
2010-08-19 09:55:00,12.72,12.73,12.65,12.68,120800.0,10.4916,10.4998,10.4338,10.4586,120800.0
2010-08-19 10:00:00,12.68,12.7,12.53,12.59,232000.0,10.4586,10.4751,10.3348,10.3843,232000.0
2010-08-19 10:05:00,12.59,12.62,12.5,12.51,289200.0,10.3843,10.4091,10.3101,10.3183,289200.0
2010-08-19 10:10:00,12.5,12.59,12.49,12.54,521600.0,10.3101,10.3843,10.3019,10.3431,521600.0
2010-08-19 10:15:00,12.54,12.55,12.51,12.53,227200.0,10.3431,10.3513,10.3183,10.3348,227200.0
2010-08-19 10:20:00,12.53,12.57,12.52,12.56,344400.0,10.3348,10.3678,10.3266,10.3596,344400.0
2010-08-19 10:25:00,12.56,12.56,12.51,12.53,214000.0,10.3596,10.3596,10.3183,10.3348,214000.0
2010-08-19 10:30:00,12.53,12.53,12.46,12.47,388000.0,10.3348,10.3348,10.2771,10.2854,388000.0
2010-08-19 10:35:00,12.48,12.5,12.47,12.49,270000.0,10.2936,10.3101,10.2854,10.3019,270000.0
2010-08-19 10:40:00,12.49,12.5,12.47,12.48,107200.0,10.3019,10.3101,10.2854,10.2936,107200.0
2010-08-19 10:45:00,12.49,12.49,12.43,12.44,136400.0,10.3019,10.3019,10.2524,10.2606,136400.0
2010-08-19 10:50:00,12.44,12.47,12.41,12.43,190000.0,10.2606,10.2854,10.2359,10.2524,190000.0
2010-08-19 10:55:00,12.43,12.45,12.41,12.44,273600.0,10.2524,10.2689,10.2359,10.2606,273600.0
2010-08-19 11:00:00,12.44,12.44,12.41,12.42,181200.0,10.2606,10.2606,10.2359,10.2441,181200.0
2010-08-19 11:05:00,12.43,12.47,12.43,12.46,98400.0,10.2524,10.2854,10.2524,10.2771,98400.0
2010-08-19 11:10:00,12.46,12.49,12.46,12.47,86000.0,10.2771,10.3019,10.2771,10.2854,86000.0
2010-08-19 11:15:00,12.46,12.47,12.44,12.44,81600.0,10.2771,10.2854,10.2606,10.2606,81600.0
2010-08-19 11:20:00,12.45,12.46,12.43,12.44,78800.0,10.2689,10.2771,10.2524,10.2606,78800.0
2010-08-19 11:25:00,12.44,12.45,12.43,12.43,42000.0,10.2606,10.2689,10.2524,10.2524,42000.0
2010-08-19 11:30:00,12.43,12.43,12.38,12.38,93200.0,10.2524,10.2524,10.2111,10.2111,93200.0
2010-08-19 11:35:00,12.38,12.38,12.33,12.37,91200.0,10.2111,10.2111,10.1699,10.2029,91200.0
2010-08-19 11:40:00,12.37,12.37,12.35,12.36,72400.0,10.2029,10.2029,10.1864,10.1946,72400.0
2010-08-19 11:45:00,12.36,12.39,12.36,12.36,96800.0,10.1946,10.2194,10.1946,10.1946,96800.0
2010-08-19 11:50:00,12.36,12.37,12.34,12.34,107600.0,10.1946,10.2029,10.1781,10.1781,107600.0
2010-08-19 11:55:00,12.34,12.36,12.34,12.35,62400.0,10.1781,10.1946,10.1781,10.1864,62400.0
2010-08-19 12:00:00,12.35,12.37,12.35,12.36,72000.0,10.1864,10.2029,10.1864,10.1946,72000.0
2010-08-19 12:05:00,12.36,12.37,12.34,12.36,96400.0,10.1946,10.2029,10.1781,10.1946,96400.0
2010-08-19 12:10:00,12.36,12.38,12.34,12.38,114400.0,10.1946,10.2111,10.1781,10.2111,114400.0
2010-08-19 12:15:00,12.38,12.44,12.37,12.43,104000.0,10.2111,10.2606,10.2029,10.2524,104000.0
2010-08-19 12:20:00,12.43,12.47,12.43,12.47,98400.0,10.2524,10.2854,10.2524,10.2854,98400.0
2010-08-19 12:25:00,12.46,12.46,12.44,12.44,70800.0,10.2771,10.2771,10.2606,10.2606,70800.0
2010-08-19 12:30:00,12.44,12.47,12.44,12.46,45600.0,10.2606,10.2854,10.2606,10.2771,45600.0
2010-08-19 12:35:00,12.46,12.49,12.46,12.49,97600.0,10.2771,10.3019,10.2771,10.3019,97600.0
2010-08-19 12:40:00,12.49,12.56,12.48,12.54,346000.0,10.3019,10.3596,10.2936,10.3431,346000.0
2010-08-19 12:45:00,12.54,12.56,12.52,12.54,105200.0,10.3431,10.3596,10.3266,10.3431,105200.0
2010-08-19 12:50:00,12.54,12.56,12.52,12.53,99600.0,10.3431,10.3596,10.3266,10.3348,99600.0
2010-08-19 12:55:00,12.53,12.55,12.52,12.54,88400.0,10.3348,10.3513,10.3266,10.3431,88400.0
2010-08-19 13:00:00,12.54,12.55,12.53,12.54,78800.0,10.3431,10.3513,10.3348,10.3431,78800.0
2010-08-19 13:05:00,12.54,12.65,12.54,12.63,290800.0,10.3431,10.4338,10.3431,10.4173,290800.0
2010-08-19 13:10:00,12.63,12.63,12.62,12.63,94800.0,10.4173,10.4173,10.4091,10.4173,94800.0
2010-08-19 13:15:00,12.62,12.65,12.62,12.63,157200.0,10.4091,10.4338,10.4091,10.4173,157200.0
2010-08-19 13:20:00,12.63,12.64,12.62,12.63,198800.0,10.4173,10.4256,10.4091,10.4173,198800.0
2010-08-19 13:25:00,12.63,12.63,12.57,12.58,72400.0,10.4173,10.4173,10.3678,10.3761,72400.0
2010-08-19 13:30:00,12.57,12.58,12.56,12.58,57600.0,10.3678,10.3761,10.3596,10.3761,57600.0
2010-08-19 13:35:00,12.58,12.6,12.57,12.58,38800.0,10.3761,10.3926,10.3678,10.3761,38800.0
2010-08-19 13:40:00,12.58,12.59,12.57,12.58,63600.0,10.3761,10.3843,10.3678,10.3761,63600.0
2010-08-19 13:45:00,12.58,12.58,12.57,12.58,55200.0,10.3761,10.3761,10.3678,10.3761,55200.0
2010-08-19 13:50:00,12.58,12.59,12.57,12.57,41600.0,10.3761,10.3843,10.3678,10.3678,41600.0
2010-08-19 13:55:00,12.57,12.58,12.57,12.57,75200.0,10.3678,10.3761,10.3678,10.3678,75200.0
2010-08-19 14:00:00,12.57,12.58,12.54,12.56,73200.0,10.3678,10.3761,10.3431,10.3596,73200.0
2010-08-19 14:05:00,12.56,12.56,12.53,12.55,71600.0,10.3596,10.3596,10.3348,10.3513,71600.0
2010-08-19 14:10:00,12.55,12.57,12.55,12.56,57600.0,10.3513,10.3678,10.3513,10.3596,57600.0
2010-08-19 14:15:00,12.56,12.56,12.55,12.55,62800.0,10.3596,10.3596,10.3513,10.3513,62800.0
2010-08-19 14:20:00,12.55,12.57,12.55,12.56,79600.0,10.3513,10.3678,10.3513,10.3596,79600.0
2010-08-19 14:25:00,12.56,12.56,12.54,12.54,52800.0,10.3596,10.3596,10.3431,10.3431,52800.0
2010-08-19 14:30:00,12.55,12.56,12.55,12.56,98400.0,10.3513,10.3596,10.3513,10.3596,98400.0
2010-08-19 14:35:00,12.56,12.56,12.54,12.55,79200.0,10.3596,10.3596,10.3431,10.3513,79200.0
2010-08-19 14:40:00,12.55,12.58,12.54,12.58,155200.0,10.3513,10.3761,10.3431,10.3761,155200.0
2010-08-19 14:45:00,12.58,12.58,12.56,12.58,88400.0,10.3761,10.3761,10.3596,10.3761,88400.0
2010-08-19 14:50:00,12.58,12.59,12.57,12.58,116800.0,10.3761,10.3843,10.3678,10.3761,116800.0
2010-08-19 14:55:00,12.57,12.58,12.57,12.58,112400.0,10.3678,10.3761,10.3678,10.3761,112400.0
2010-08-19 15:00:00,12.57,12.58,12.56,12.58,190400.0,10.3678,10.3761,10.3596,10.3761,190400.0
2010-08-19 15:05:00,12.58,12.59,12.57,12.58,92800.0,10.3761,10.3843,10.3678,10.3761,92800.0
2010-08-19 15:10:00,12.58,12.62,12.58,12.62,85600.0,10.3761,10.4091,10.3761,10.4091,85600.0
2010-08-19 15:15:00,12.62,12.64,12.61,12.61,184400.0,10.4091,10.4256,10.4008,10.4008,184400.0
2010-08-19 15:20:00,12.61,12.63,12.61,12.63,116800.0,10.4008,10.4173,10.4008,10.4173,116800.0
2010-08-19 15:25:00,12.63,12.63,12.61,12.62,170000.0,10.4173,10.4173,10.4008,10.4091,170000.0
2010-08-19 15:30:00,12.62,12.62,12.61,12.61,206800.0,10.4091,10.4091,10.4008,10.4008,206800.0
2010-08-19 15:35:00,12.61,12.61,12.59,12.59,191600.0,10.4008,10.4008,10.3843,10.3843,191600.0
2010-08-19 15:40:00,12.59,12.59,12.59,12.59,232000.0,10.3843,10.3843,10.3843,10.3843,232000.0
2010-08-19 15:45:00,12.59,12.6,12.58,12.59,281600.0,10.3843,10.3926,10.3761,10.3843,281600.0
2010-08-19 15:50:00,12.59,12.6,12.56,12.6,370000.0,10.3843,10.3926,10.3596,10.3926,370000.0
2010-08-19 15:55:00,12.59,12.6,12.57,12.57,488000.0,10.3843,10.3926,10.3678,10.3678,488000.0
2010-08-20 09:30:00,12.33,12.53,12.33,12.5,656800.0,10.1699,10.3348,10.1699,10.3101,656800.0
2010-08-20 09:35:00,12.5,12.53,12.47,12.49,62400.0,10.3101,10.3348,10.2854,10.3019,62400.0
2010-08-20 09:40:00,12.48,12.49,12.43,12.47,82400.0,10.2936,10.3019,10.2524,10.2854,82400.0
2010-08-20 09:45:00,12.47,12.47,12.41,12.42,89200.0,10.2854,10.2854,10.2359,10.2441,89200.0
2010-08-20 09:50:00,12.43,12.44,12.41,12.44,53200.0,10.2524,10.2606,10.2359,10.2606,53200.0
2010-08-20 09:55:00,12.44,12.45,12.42,12.44,166400.0,10.2606,10.2689,10.2441,10.2606,166400.0
2010-08-20 10:00:00,12.44,12.46,12.43,12.46,114000.0,10.2606,10.2771,10.2524,10.2771,114000.0
2010-08-20 10:05:00,12.46,12.47,12.43,12.45,97600.0,10.2771,10.2854,10.2524,10.2689,97600.0
2010-08-20 10:10:00,12.44,12.45,12.42,12.44,113600.0,10.2606,10.2689,10.2441,10.2606,113600.0
2010-08-20 10:15:00,12.44,12.47,12.44,12.46,87600.0,10.2606,10.2854,10.2606,10.2771,87600.0
2010-08-20 10:20:00,12.47,12.47,12.46,12.46,40000.0,10.2854,10.2854,10.2771,10.2771,40000.0
2010-08-20 10:25:00,12.46,12.47,12.44,12.44,38400.0,10.2771,10.2854,10.2606,10.2606,38400.0
2010-08-20 10:30:00,12.46,12.46,12.44,12.45,48400.0,10.2771,10.2771,10.2606,10.2689,48400.0
2010-08-20 10:35:00,12.45,12.47,12.44,12.47,67600.0,10.2689,10.2854,10.2606,10.2854,67600.0
2010-08-20 10:40:00,12.46,12.49,12.46,12.47,52400.0,10.2771,10.3019,10.2771,10.2854,52400.0
2010-08-20 10:45:00,12.47,12.48,12.46,12.47,38800.0,10.2854,10.2936,10.2771,10.2854,38800.0
2010-08-20 10:50:00,12.47,12.47,12.45,12.46,69200.0,10.2854,10.2854,10.2689,10.2771,69200.0
2010-08-20 10:55:00,12.46,12.46,12.44,12.45,32400.0,10.2771,10.2771,10.2606,10.2689,32400.0
2010-08-20 11:00:00,12.45,12.45,12.42,12.42,54400.0,10.2689,10.2689,10.2441,10.2441,54400.0
2010-08-20 11:05:00,12.42,12.42,12.4,12.4,70000.0,10.2441,10.2441,10.2276,10.2276,70000.0
2010-08-20 11:10:00,12.4,12.4,12.38,12.4,27200.0,10.2276,10.2276,10.2111,10.2276,27200.0
2010-08-20 11:15:00,12.4,12.4,12.39,12.39,30800.0,10.2276,10.2276,10.2194,10.2194,30800.0
2010-08-20 11:20:00,12.4,12.4,12.38,12.38,13200.0,10.2276,10.2276,10.2111,10.2111,13200.0
2010-08-20 11:25:00,12.38,12.38,12.36,12.38,61200.0,10.2111,10.2111,10.1946,10.2111,61200.0
2010-08-20 11:30:00,12.38,12.39,12.37,12.37,45200.0,10.2111,10.2194,10.2029,10.2029,45200.0
2010-08-20 11:35:00,12.37,12.37,12.31,12.31,137600.0,10.2029,10.2029,10.1534,10.1534,137600.0
2010-08-20 11:40:00,12.31,12.31,12.27,12.29,267200.0,10.1534,10.1534,10.1204,10.1369,267200.0
2010-08-20 11:45:00,12.29,12.3,12.25,12.26,189200.0,10.1369,10.1451,10.1039,10.1121,189200.0
2010-08-20 11:50:00,12.25,12.27,12.23,12.23,104000.0,10.1039,10.1204,10.0874,10.0874,104000.0
2010-08-20 11:55:00,12.24,12.27,12.24,12.25,72800.0,10.0957,10.1204,10.0957,10.1039,72800.0
2010-08-20 12:00:00,12.26,12.29,12.25,12.29,100000.0,10.1121,10.1369,10.1039,10.1369,100000.0
2010-08-20 12:05:00,12.29,12.3,12.27,12.27,52400.0,10.1369,10.1451,10.1204,10.1204,52400.0
2010-08-20 12:10:00,12.27,12.28,12.27,12.27,28000.0,10.1204,10.1286,10.1204,10.1204,28000.0
2010-08-20 12:15:00,12.27,12.29,12.25,12.28,83200.0,10.1204,10.1369,10.1039,10.1286,83200.0
2010-08-20 12:20:00,12.28,12.32,12.28,12.32,66800.0,10.1286,10.1616,10.1286,10.1616,66800.0
2010-08-20 12:25:00,12.32,12.32,12.29,12.3,52800.0,10.1616,10.1616,10.1369,10.1451,52800.0
2010-08-20 12:30:00,12.3,12.3,12.27,12.27,68000.0,10.1451,10.1451,10.1204,10.1204,68000.0
2010-08-20 12:35:00,12.27,12.27,12.26,12.26,41200.0,10.1204,10.1204,10.1121,10.1121,41200.0
2010-08-20 12:40:00,12.26,12.27,12.23,12.23,130800.0,10.1121,10.1204,10.0874,10.0874,130800.0
2010-08-20 12:45:00,12.23,12.24,12.23,12.24,112400.0,10.0874,10.0957,10.0874,10.0957,112400.0
2010-08-20 12:50:00,12.24,12.25,12.24,12.25,172000.0,10.0957,10.1039,10.0957,10.1039,172000.0
2010-08-20 12:55:00,12.25,12.28,12.25,12.28,88400.0,10.1039,10.1286,10.1039,10.1286,88400.0
2010-08-20 13:00:00,12.28,12.31,12.28,12.3,83200.0,10.1286,10.1534,10.1286,10.1451,83200.0
2010-08-20 13:05:00,12.3,12.32,12.3,12.32,30000.0,10.1451,10.1616,10.1451,10.1616,30000.0
2010-08-20 13:10:00,12.31,12.31,12.3,12.3,56800.0,10.1534,10.1534,10.1451,10.1451,56800.0
2010-08-20 13:15:00,12.3,12.3,12.3,12.3,3600.0,10.1451,10.1451,10.1451,10.1451,3600.0
2010-08-20 13:20:00,12.3,12.31,12.3,12.3,33600.0,10.1451,10.1534,10.1451,10.1451,33600.0
2010-08-20 13:25:00,12.3,12.31,12.29,12.29,34000.0,10.1451,10.1534,10.1369,10.1369,34000.0
2010-08-20 13:30:00,12.3,12.3,12.29,12.3,32000.0,10.1451,10.1451,10.1369,10.1451,32000.0
2010-08-20 13:35:00,12.3,12.3,12.3,12.3,51200.0,10.1451,10.1451,10.1451,10.1451,51200.0
2010-08-20 13:40:00,12.3,12.3,12.29,12.3,32000.0,10.1451,10.1451,10.1369,10.1451,32000.0
2010-08-20 13:45:00,12.3,12.31,12.3,12.3,102400.0,10.1451,10.1534,10.1451,10.1451,102400.0
2010-08-20 13:50:00,12.31,12.32,12.31,12.31,32000.0,10.1534,10.1616,10.1534,10.1534,32000.0
2010-08-20 13:55:00,12.31,12.31,12.3,12.3,22000.0,10.1534,10.1534,10.1451,10.1451,22000.0
2010-08-20 14:00:00,12.31,12.31,12.3,12.3,154400.0,10.1534,10.1534,10.1451,10.1451,154400.0
2010-08-20 14:05:00,12.3,12.31,12.3,12.31,32000.0,10.1451,10.1534,10.1451,10.1534,32000.0
2010-08-20 14:10:00,12.31,12.33,12.31,12.33,37200.0,10.1534,10.1699,10.1534,10.1699,37200.0
2010-08-20 14:15:00,12.33,12.33,12.32,12.32,36800.0,10.1699,10.1699,10.1616,10.1616,36800.0
2010-08-20 14:20:00,12.33,12.33,12.32,12.32,72400.0,10.1699,10.1699,10.1616,10.1616,72400.0
2010-08-20 14:25:00,12.32,12.33,12.31,12.31,103200.0,10.1616,10.1699,10.1534,10.1534,103200.0
2010-08-20 14:30:00,12.32,12.34,12.31,12.32,176400.0,10.1616,10.1781,10.1534,10.1616,176400.0
2010-08-20 14:35:00,12.32,12.34,12.31,12.32,68400.0,10.1616,10.1781,10.1534,10.1616,68400.0
2010-08-20 14:40:00,12.32,12.34,12.31,12.34,47200.0,10.1616,10.1781,10.1534,10.1781,47200.0
2010-08-20 14:45:00,12.34,12.35,12.32,12.33,75600.0,10.1781,10.1864,10.1616,10.1699,75600.0
2010-08-20 14:50:00,12.33,12.35,12.32,12.33,58000.0,10.1699,10.1864,10.1616,10.1699,58000.0
2010-08-20 14:55:00,12.34,12.34,12.32,12.33,77600.0,10.1781,10.1781,10.1616,10.1699,77600.0
2010-08-20 15:00:00,12.33,12.34,12.31,12.33,221600.0,10.1699,10.1781,10.1534,10.1699,221600.0
2010-08-20 15:05:00,12.33,12.34,12.32,12.34,65600.0,10.1699,10.1781,10.1616,10.1781,65600.0
2010-08-20 15:10:00,12.34,12.38,12.33,12.38,242800.0,10.1781,10.2111,10.1699,10.2111,242800.0
2010-08-20 15:15:00,12.38,12.38,12.35,12.37,111600.0,10.2111,10.2111,10.1864,10.2029,111600.0
2010-08-20 15:20:00,12.37,12.38,12.35,12.37,210400.0,10.2029,10.2111,10.1864,10.2029,210400.0
2010-08-20 15:25:00,12.37,12.38,12.37,12.38,210400.0,10.2029,10.2111,10.2029,10.2111,210400.0
2010-08-20 15:30:00,12.38,12.4,12.38,12.4,131600.0,10.2111,10.2276,10.2111,10.2276,131600.0
2010-08-20 15:35:00,12.4,12.41,12.39,12.4,136800.0,10.2276,10.2359,10.2194,10.2276,136800.0
2010-08-20 15:40:00,12.4,12.44,12.4,12.43,150000.0,10.2276,10.2606,10.2276,10.2524,150000.0
2010-08-20 15:45:00,12.43,12.44,12.42,12.43,222400.0,10.2524,10.2606,10.2441,10.2524,222400.0
2010-08-20 15:50:00,12.43,12.46,12.43,12.46,310400.0,10.2524,10.2771,10.2524,10.2771,310400.0
2010-08-20 15:55:00,12.45,12.46,12.45,12.45,269200.0,10.2689,10.2771,10.2689,10.2689,269200.0
2010-08-23 09:30:00,12.5,12.62,12.49,12.62,95200.0,10.3101,10.4091,10.3019,10.4091,95200.0
2010-08-23 09:35:00,12.62,12.74,12.61,12.74,136800.0,10.4091,10.5081,10.4008,10.5081,136800.0
2010-08-23 09:40:00,12.72,12.75,12.69,12.74,118400.0,10.4916,10.5163,10.4668,10.5081,118400.0
2010-08-23 09:45:00,12.74,12.85,12.74,12.8,308800.0,10.5081,10.5988,10.5081,10.5575,308800.0
2010-08-23 09:50:00,12.81,12.81,12.71,12.75,138000.0,10.5658,10.5658,10.4833,10.5163,138000.0
2010-08-23 09:55:00,12.74,12.76,12.7,12.74,119200.0,10.5081,10.5246,10.4751,10.5081,119200.0
2010-08-23 10:00:00,12.74,12.74,12.69,12.7,51600.0,10.5081,10.5081,10.4668,10.4751,51600.0
2010-08-23 10:05:00,12.7,12.72,12.69,12.71,141600.0,10.4751,10.4916,10.4668,10.4833,141600.0
2010-08-23 10:10:00,12.71,12.72,12.67,12.72,159200.0,10.4833,10.4916,10.4503,10.4916,159200.0
2010-08-23 10:15:00,12.72,12.73,12.7,12.71,72400.0,10.4916,10.4998,10.4751,10.4833,72400.0
2010-08-23 10:20:00,12.71,12.71,12.67,12.68,99200.0,10.4833,10.4833,10.4503,10.4586,99200.0
2010-08-23 10:25:00,12.68,12.68,12.67,12.67,62400.0,10.4586,10.4586,10.4503,10.4503,62400.0
2010-08-23 10:30:00,12.67,12.69,12.67,12.69,55200.0,10.4503,10.4668,10.4503,10.4668,55200.0
2010-08-23 10:35:00,12.69,12.69,12.67,12.67,51200.0,10.4668,10.4668,10.4503,10.4503,51200.0
2010-08-23 10:40:00,12.68,12.68,12.63,12.63,46400.0,10.4586,10.4586,10.4173,10.4173,46400.0
2010-08-23 10:45:00,12.63,12.64,12.61,12.62,138000.0,10.4173,10.4256,10.4008,10.4091,138000.0
2010-08-23 10:50:00,12.62,12.63,12.59,12.62,127600.0,10.4091,10.4173,10.3843,10.4091,127600.0
2010-08-23 10:55:00,12.62,12.63,12.61,12.63,39600.0,10.4091,10.4173,10.4008,10.4173,39600.0
2010-08-23 11:00:00,12.63,12.63,12.6,12.6,55200.0,10.4173,10.4173,10.3926,10.3926,55200.0
2010-08-23 11:05:00,12.6,12.6,12.57,12.59,60400.0,10.3926,10.3926,10.3678,10.3843,60400.0
2010-08-23 11:10:00,12.59,12.61,12.58,12.61,43600.0,10.3843,10.4008,10.3761,10.4008,43600.0
2010-08-23 11:15:00,12.6,12.6,12.57,12.58,55200.0,10.3926,10.3926,10.3678,10.3761,55200.0
2010-08-23 11:20:00,12.58,12.59,12.57,12.59,46000.0,10.3761,10.3843,10.3678,10.3843,46000.0
2010-08-23 11:25:00,12.58,12.6,12.58,12.6,41200.0,10.3761,10.3926,10.3761,10.3926,41200.0
2010-08-23 11:30:00,12.59,12.61,12.59,12.61,22800.0,10.3843,10.4008,10.3843,10.4008,22800.0
2010-08-23 11:35:00,12.61,12.61,12.6,12.61,45200.0,10.4008,10.4008,10.3926,10.4008,45200.0
2010-08-23 11:40:00,12.61,12.65,12.61,12.65,53200.0,10.4008,10.4338,10.4008,10.4338,53200.0
2010-08-23 11:45:00,12.65,12.65,12.63,12.63,62800.0,10.4338,10.4338,10.4173,10.4173,62800.0
2010-08-23 11:50:00,12.63,12.63,12.62,12.62,101600.0,10.4173,10.4173,10.4091,10.4091,101600.0
2010-08-23 11:55:00,12.62,12.62,12.6,12.62,61200.0,10.4091,10.4091,10.3926,10.4091,61200.0
2010-08-23 12:00:00,12.62,12.63,12.61,12.62,66000.0,10.4091,10.4173,10.4008,10.4091,66000.0
2010-08-23 12:05:00,12.63,12.65,12.63,12.65,26000.0,10.4173,10.4338,10.4173,10.4338,26000.0
2010-08-23 12:10:00,12.65,12.66,12.64,12.66,28400.0,10.4338,10.4421,10.4256,10.4421,28400.0
2010-08-23 12:15:00,12.66,12.66,12.65,12.65,34400.0,10.4421,10.4421,10.4338,10.4338,34400.0
2010-08-23 12:20:00,12.64,12.7,12.64,12.7,53600.0,10.4256,10.4751,10.4256,10.4751,53600.0
2010-08-23 12:25:00,12.7,12.71,12.69,12.71,24000.0,10.4751,10.4833,10.4668,10.4833,24000.0
2010-08-23 12:30:00,12.71,12.74,12.71,12.72,109200.0,10.4833,10.5081,10.4833,10.4916,109200.0
2010-08-23 12:35:00,12.72,12.72,12.66,12.66,130800.0,10.4916,10.4916,10.4421,10.4421,130800.0
2010-08-23 12:40:00,12.66,12.67,12.66,12.67,30400.0,10.4421,10.4503,10.4421,10.4503,30400.0
2010-08-23 12:45:00,12.66,12.68,12.65,12.68,34800.0,10.4421,10.4586,10.4338,10.4586,34800.0
2010-08-23 12:50:00,12.68,12.7,12.68,12.7,59600.0,10.4586,10.4751,10.4586,10.4751,59600.0
2010-08-23 12:55:00,12.7,12.7,12.69,12.7,22000.0,10.4751,10.4751,10.4668,10.4751,22000.0
2010-08-23 13:00:00,12.7,12.7,12.67,12.68,35200.0,10.4751,10.4751,10.4503,10.4586,35200.0
2010-08-23 13:05:00,12.68,12.69,12.68,12.68,32800.0,10.4586,10.4668,10.4586,10.4586,32800.0
2010-08-23 13:10:00,12.68,12.71,12.68,12.71,54400.0,10.4586,10.4833,10.4586,10.4833,54400.0
2010-08-23 13:15:00,12.71,12.71,12.68,12.71,40800.0,10.4833,10.4833,10.4586,10.4833,40800.0
2010-08-23 13:20:00,12.72,12.72,12.72,12.72,56000.0,10.4916,10.4916,10.4916,10.4916,56000.0
2010-08-23 13:25:00,12.72,12.72,12.71,12.72,113200.0,10.4916,10.4916,10.4833,10.4916,113200.0
2010-08-23 13:30:00,12.72,12.73,12.71,12.71,47600.0,10.4916,10.4998,10.4833,10.4833,47600.0
2010-08-23 13:35:00,12.71,12.71,12.7,12.7,74800.0,10.4833,10.4833,10.4751,10.4751,74800.0
2010-08-23 13:40:00,12.7,12.72,12.69,12.71,74000.0,10.4751,10.4916,10.4668,10.4833,74000.0
2010-08-23 13:45:00,12.71,12.73,12.71,12.71,124000.0,10.4833,10.4998,10.4833,10.4833,124000.0
2010-08-23 13:50:00,12.72,12.72,12.69,12.7,44800.0,10.4916,10.4916,10.4668,10.4751,44800.0
2010-08-23 13:55:00,12.7,12.72,12.7,12.71,44800.0,10.4751,10.4916,10.4751,10.4833,44800.0
2010-08-23 14:00:00,12.71,12.72,12.7,12.71,124400.0,10.4833,10.4916,10.4751,10.4833,124400.0
2010-08-23 14:05:00,12.71,12.74,12.7,12.72,92000.0,10.4833,10.5081,10.4751,10.4916,92000.0
2010-08-23 14:10:00,12.72,12.73,12.72,12.72,67200.0,10.4916,10.4998,10.4916,10.4916,67200.0
2010-08-23 14:15:00,12.73,12.74,12.72,12.72,111200.0,10.4998,10.5081,10.4916,10.4916,111200.0
2010-08-23 14:20:00,12.72,12.74,12.71,12.74,138800.0,10.4916,10.5081,10.4833,10.5081,138800.0
2010-08-23 14:25:00,12.74,12.75,12.72,12.72,68400.0,10.5081,10.5163,10.4916,10.4916,68400.0
2010-08-23 14:30:00,12.72,12.74,12.72,12.73,91200.0,10.4916,10.5081,10.4916,10.4998,91200.0
2010-08-23 14:35:00,12.73,12.74,12.72,12.72,50000.0,10.4998,10.5081,10.4916,10.4916,50000.0
2010-08-23 14:40:00,12.72,12.74,12.72,12.73,94000.0,10.4916,10.5081,10.4916,10.4998,94000.0
2010-08-23 14:45:00,12.73,12.74,12.72,12.73,71200.0,10.4998,10.5081,10.4916,10.4998,71200.0
2010-08-23 14:50:00,12.74,12.74,12.72,12.72,64800.0,10.5081,10.5081,10.4916,10.4916,64800.0
2010-08-23 14:55:00,12.72,12.72,12.71,12.71,60800.0,10.4916,10.4916,10.4833,10.4833,60800.0
2010-08-23 15:00:00,12.72,12.72,12.7,12.72,97600.0,10.4916,10.4916,10.4751,10.4916,97600.0
2010-08-23 15:05:00,12.72,12.73,12.72,12.73,86400.0,10.4916,10.4998,10.4916,10.4998,86400.0
2010-08-23 15:10:00,12.72,12.74,12.72,12.72,70000.0,10.4916,10.5081,10.4916,10.4916,70000.0
2010-08-23 15:15:00,12.72,12.74,12.72,12.72,73200.0,10.4916,10.5081,10.4916,10.4916,73200.0
2010-08-23 15:20:00,12.72,12.73,12.72,12.72,114800.0,10.4916,10.4998,10.4916,10.4916,114800.0
2010-08-23 15:25:00,12.72,12.72,12.7,12.7,140000.0,10.4916,10.4916,10.4751,10.4751,140000.0
2010-08-23 15:30:00,12.7,12.7,12.69,12.7,212800.0,10.4751,10.4751,10.4668,10.4751,212800.0
2010-08-23 15:35:00,12.7,12.7,12.68,12.69,232800.0,10.4751,10.4751,10.4586,10.4668,232800.0
2010-08-23 15:40:00,12.69,12.69,12.67,12.67,134000.0,10.4668,10.4668,10.4503,10.4503,134000.0
2010-08-23 15:45:00,12.67,12.68,12.66,12.68,216400.0,10.4503,10.4586,10.4421,10.4586,216400.0
2010-08-23 15:50:00,12.68,12.68,12.65,12.66,216000.0,10.4586,10.4586,10.4338,10.4421,216000.0
2010-08-23 15:55:00,12.66,12.66,12.63,12.63,312800.0,10.4421,10.4421,10.4173,10.4173,312800.0
2010-08-24 09:30:00,12.53,12.53,12.29,12.39,292800.0,10.3348,10.3348,10.1369,10.2194,292800.0
2010-08-24 09:35:00,12.4,12.4,12.37,12.38,154000.0,10.2276,10.2276,10.2029,10.2111,154000.0
2010-08-24 09:40:00,12.39,12.44,12.38,12.44,111600.0,10.2194,10.2606,10.2111,10.2606,111600.0
2010-08-24 09:45:00,12.44,12.45,12.4,12.42,149600.0,10.2606,10.2689,10.2276,10.2441,149600.0
2010-08-24 09:50:00,12.42,12.42,12.32,12.32,130400.0,10.2441,10.2441,10.1616,10.1616,130400.0
2010-08-24 09:55:00,12.32,12.34,12.28,12.3,244800.0,10.1616,10.1781,10.1286,10.1451,244800.0
2010-08-24 10:00:00,12.29,12.34,12.25,12.33,267200.0,10.1369,10.1781,10.1039,10.1699,267200.0
2010-08-24 10:05:00,12.33,12.34,12.28,12.3,148800.0,10.1699,10.1781,10.1286,10.1451,148800.0
2010-08-24 10:10:00,12.3,12.34,12.29,12.33,91200.0,10.1451,10.1781,10.1369,10.1699,91200.0
2010-08-24 10:15:00,12.34,12.42,12.33,12.42,120800.0,10.1781,10.2441,10.1699,10.2441,120800.0
2010-08-24 10:20:00,12.42,12.44,12.41,12.44,136800.0,10.2441,10.2606,10.2359,10.2606,136800.0
2010-08-24 10:25:00,12.43,12.45,12.42,12.43,218800.0,10.2524,10.2689,10.2441,10.2524,218800.0
2010-08-24 10:30:00,12.42,12.44,12.42,12.44,88000.0,10.2441,10.2606,10.2441,10.2606,88000.0
2010-08-24 10:35:00,12.44,12.47,12.43,12.46,66400.0,10.2606,10.2854,10.2524,10.2771,66400.0
2010-08-24 10:40:00,12.47,12.47,12.45,12.46,75600.0,10.2854,10.2854,10.2689,10.2771,75600.0
2010-08-24 10:45:00,12.45,12.46,12.45,12.45,38400.0,10.2689,10.2771,10.2689,10.2689,38400.0
2010-08-24 10:50:00,12.46,12.47,12.45,12.45,116400.0,10.2771,10.2854,10.2689,10.2689,116400.0
2010-08-24 10:55:00,12.45,12.48,12.45,12.48,77200.0,10.2689,10.2936,10.2689,10.2936,77200.0
2010-08-24 11:00:00,12.48,12.52,12.48,12.5,115600.0,10.2936,10.3266,10.2936,10.3101,115600.0
2010-08-24 11:05:00,12.5,12.51,12.48,12.48,52400.0,10.3101,10.3183,10.2936,10.2936,52400.0
2010-08-24 11:10:00,12.47,12.47,12.44,12.45,86000.0,10.2854,10.2854,10.2606,10.2689,86000.0
2010-08-24 11:15:00,12.45,12.45,12.41,12.42,82400.0,10.2689,10.2689,10.2359,10.2441,82400.0
2010-08-24 11:20:00,12.42,12.43,12.4,12.41,123600.0,10.2441,10.2524,10.2276,10.2359,123600.0
2010-08-24 11:25:00,12.42,12.44,12.41,12.44,81200.0,10.2441,10.2606,10.2359,10.2606,81200.0
2010-08-24 11:30:00,12.44,12.44,12.42,12.42,57200.0,10.2606,10.2606,10.2441,10.2441,57200.0
2010-08-24 11:35:00,12.43,12.44,12.42,12.43,42400.0,10.2524,10.2606,10.2441,10.2524,42400.0
2010-08-24 11:40:00,12.42,12.44,12.42,12.44,67600.0,10.2441,10.2606,10.2441,10.2606,67600.0
2010-08-24 11:45:00,12.44,12.44,12.4,12.41,58800.0,10.2606,10.2606,10.2276,10.2359,58800.0
2010-08-24 11:50:00,12.41,12.42,12.38,12.38,91200.0,10.2359,10.2441,10.2111,10.2111,91200.0
2010-08-24 11:55:00,12.38,12.4,12.38,12.38,55200.0,10.2111,10.2276,10.2111,10.2111,55200.0
2010-08-24 12:00:00,12.38,12.39,12.38,12.38,32400.0,10.2111,10.2194,10.2111,10.2111,32400.0
2010-08-24 12:05:00,12.38,12.41,12.38,12.4,44800.0,10.2111,10.2359,10.2111,10.2276,44800.0
2010-08-24 12:10:00,12.4,12.41,12.38,12.38,47200.0,10.2276,10.2359,10.2111,10.2111,47200.0
2010-08-24 12:15:00,12.38,12.39,12.37,12.38,85600.0,10.2111,10.2194,10.2029,10.2111,85600.0
2010-08-24 12:20:00,12.38,12.38,12.36,12.36,66000.0,10.2111,10.2111,10.1946,10.1946,66000.0
2010-08-24 12:25:00,12.36,12.37,12.34,12.34,84800.0,10.1946,10.2029,10.1781,10.1781,84800.0
2010-08-24 12:30:00,12.34,12.34,12.33,12.33,184800.0,10.1781,10.1781,10.1699,10.1699,184800.0
2010-08-24 12:35:00,12.34,12.37,12.34,12.35,106800.0,10.1781,10.2029,10.1781,10.1864,106800.0
2010-08-24 12:40:00,12.35,12.37,12.35,12.35,66800.0,10.1864,10.2029,10.1864,10.1864,66800.0
2010-08-24 12:45:00,12.35,12.37,12.35,12.37,64800.0,10.1864,10.2029,10.1864,10.2029,64800.0
2010-08-24 12:50:00,12.37,12.38,12.36,12.37,52800.0,10.2029,10.2111,10.1946,10.2029,52800.0
2010-08-24 12:55:00,12.38,12.38,12.37,12.37,24800.0,10.2111,10.2111,10.2029,10.2029,24800.0
2010-08-24 13:00:00,12.36,12.37,12.34,12.35,36000.0,10.1946,10.2029,10.1781,10.1864,36000.0
2010-08-24 13:05:00,12.34,12.36,12.34,12.36,27600.0,10.1781,10.1946,10.1781,10.1946,27600.0
2010-08-24 13:10:00,12.36,12.37,12.36,12.37,25200.0,10.1946,10.2029,10.1946,10.2029,25200.0
2010-08-24 13:15:00,12.37,12.38,12.37,12.37,16000.0,10.2029,10.2111,10.2029,10.2029,16000.0
2010-08-24 13:20:00,12.37,12.38,12.35,12.36,241600.0,10.2029,10.2111,10.1864,10.1946,241600.0
2010-08-24 13:25:00,12.36,12.41,12.36,12.41,25200.0,10.1946,10.2359,10.1946,10.2359,25200.0
2010-08-24 13:30:00,12.41,12.42,12.4,12.41,95200.0,10.2359,10.2441,10.2276,10.2359,95200.0
2010-08-24 13:35:00,12.41,12.43,12.41,12.43,109600.0,10.2359,10.2524,10.2359,10.2524,109600.0
2010-08-24 13:40:00,12.42,12.44,12.38,12.38,101200.0,10.2441,10.2606,10.2111,10.2111,101200.0
2010-08-24 13:45:00,12.38,12.4,12.38,12.39,57200.0,10.2111,10.2276,10.2111,10.2194,57200.0
2010-08-24 13:50:00,12.4,12.4,12.37,12.38,55600.0,10.2276,10.2276,10.2029,10.2111,55600.0
2010-08-24 13:55:00,12.38,12.38,12.38,12.38,33200.0,10.2111,10.2111,10.2111,10.2111,33200.0
2010-08-24 14:00:00,12.38,12.4,12.38,12.38,68000.0,10.2111,10.2276,10.2111,10.2111,68000.0
2010-08-24 14:05:00,12.38,12.4,12.38,12.39,26800.0,10.2111,10.2276,10.2111,10.2194,26800.0
2010-08-24 14:10:00,12.39,12.4,12.38,12.4,42800.0,10.2194,10.2276,10.2111,10.2276,42800.0
2010-08-24 14:15:00,12.4,12.42,12.4,12.42,27200.0,10.2276,10.2441,10.2276,10.2441,27200.0
2010-08-24 14:20:00,12.42,12.42,12.4,12.41,29600.0,10.2441,10.2441,10.2276,10.2359,29600.0
2010-08-24 14:25:00,12.42,12.42,12.4,12.4,32800.0,10.2441,10.2441,10.2276,10.2276,32800.0
2010-08-24 14:30:00,12.41,12.41,12.4,12.41,45200.0,10.2359,10.2359,10.2276,10.2359,45200.0
2010-08-24 14:35:00,12.4,12.43,12.4,12.42,42800.0,10.2276,10.2524,10.2276,10.2441,42800.0
2010-08-24 14:40:00,12.43,12.43,12.41,12.42,43600.0,10.2524,10.2524,10.2359,10.2441,43600.0
2010-08-24 14:45:00,12.42,12.43,12.4,12.43,55200.0,10.2441,10.2524,10.2276,10.2524,55200.0
2010-08-24 14:50:00,12.43,12.44,12.42,12.43,44400.0,10.2524,10.2606,10.2441,10.2524,44400.0
2010-08-24 14:55:00,12.43,12.44,12.42,12.43,44000.0,10.2524,10.2606,10.2441,10.2524,44000.0
2010-08-24 15:00:00,12.44,12.45,12.42,12.44,68000.0,10.2606,10.2689,10.2441,10.2606,68000.0
2010-08-24 15:05:00,12.44,12.44,12.42,12.43,124000.0,10.2606,10.2606,10.2441,10.2524,124000.0
2010-08-24 15:10:00,12.43,12.44,12.42,12.43,68000.0,10.2524,10.2606,10.2441,10.2524,68000.0
2010-08-24 15:15:00,12.43,12.45,12.42,12.44,157200.0,10.2524,10.2689,10.2441,10.2606,157200.0
2010-08-24 15:20:00,12.44,12.46,12.43,12.46,121600.0,10.2606,10.2771,10.2524,10.2771,121600.0
2010-08-24 15:25:00,12.46,12.47,12.45,12.46,111600.0,10.2771,10.2854,10.2689,10.2771,111600.0
2010-08-24 15:30:00,12.46,12.47,12.46,12.47,121600.0,10.2771,10.2854,10.2771,10.2854,121600.0
2010-08-24 15:35:00,12.46,12.47,12.43,12.44,145600.0,10.2771,10.2854,10.2524,10.2606,145600.0
2010-08-24 15:40:00,12.44,12.46,12.43,12.45,163200.0,10.2606,10.2771,10.2524,10.2689,163200.0
2010-08-24 15:45:00,12.45,12.45,12.42,12.43,208000.0,10.2689,10.2689,10.2441,10.2524,208000.0
2010-08-24 15:50:00,12.43,12.44,12.42,12.43,418000.0,10.2524,10.2606,10.2441,10.2524,418000.0
2010-08-24 15:55:00,12.43,12.43,12.38,12.4,553200.0,10.2524,10.2524,10.2111,10.2276,553200.0
2010-08-25 09:30:00,12.34,12.38,12.34,12.37,94400.0,10.1781,10.2111,10.1781,10.2029,94400.0
2010-08-25 09:35:00,12.38,12.41,12.37,12.39,47600.0,10.2111,10.2359,10.2029,10.2194,47600.0
2010-08-25 09:40:00,12.4,12.41,12.37,12.37,34000.0,10.2276,10.2359,10.2029,10.2029,34000.0
2010-08-25 09:45:00,12.38,12.38,12.36,12.36,37600.0,10.2111,10.2111,10.1946,10.1946,37600.0
2010-08-25 09:50:00,12.36,12.38,12.36,12.38,30000.0,10.1946,10.2111,10.1946,10.2111,30000.0
2010-08-25 09:55:00,12.38,12.38,12.35,12.38,45200.0,10.2111,10.2111,10.1864,10.2111,45200.0
2010-08-25 10:00:00,12.37,12.4,12.31,12.37,162000.0,10.2029,10.2276,10.1534,10.2029,162000.0
2010-08-25 10:05:00,12.36,12.41,12.35,12.4,70400.0,10.1946,10.2359,10.1864,10.2276,70400.0
2010-08-25 10:10:00,12.4,12.4,12.37,12.39,51200.0,10.2276,10.2276,10.2029,10.2194,51200.0
2010-08-25 10:15:00,12.39,12.41,12.38,12.39,40800.0,10.2194,10.2359,10.2111,10.2194,40800.0
2010-08-25 10:20:00,12.38,12.41,12.38,12.41,36000.0,10.2111,10.2359,10.2111,10.2359,36000.0
2010-08-25 10:25:00,12.41,12.43,12.4,12.4,28800.0,10.2359,10.2524,10.2276,10.2276,28800.0
2010-08-25 10:30:00,12.4,12.42,12.39,12.4,64000.0,10.2276,10.2441,10.2194,10.2276,64000.0
2010-08-25 10:35:00,12.4,12.43,12.4,12.4,68400.0,10.2276,10.2524,10.2276,10.2276,68400.0
2010-08-25 10:40:00,12.4,12.44,12.4,12.44,66400.0,10.2276,10.2606,10.2276,10.2606,66400.0
2010-08-25 10:45:00,12.44,12.45,12.42,12.43,30400.0,10.2606,10.2689,10.2441,10.2524,30400.0
2010-08-25 10:50:00,12.43,12.43,12.41,12.41,29600.0,10.2524,10.2524,10.2359,10.2359,29600.0
2010-08-25 10:55:00,12.41,12.45,12.41,12.43,54000.0,10.2359,10.2689,10.2359,10.2524,54000.0
2010-08-25 11:00:00,12.44,12.45,12.44,12.44,70800.0,10.2606,10.2689,10.2606,10.2606,70800.0
2010-08-25 11:05:00,12.44,12.44,12.41,12.43,70000.0,10.2606,10.2606,10.2359,10.2524,70000.0
2010-08-25 11:10:00,12.43,12.43,12.4,12.42,79200.0,10.2524,10.2524,10.2276,10.2441,79200.0
2010-08-25 11:15:00,12.42,12.45,12.42,12.44,61200.0,10.2441,10.2689,10.2441,10.2606,61200.0
2010-08-25 11:20:00,12.44,12.46,12.44,12.46,94800.0,10.2606,10.2771,10.2606,10.2771,94800.0
2010-08-25 11:25:00,12.46,12.47,12.45,12.46,41200.0,10.2771,10.2854,10.2689,10.2771,41200.0
2010-08-25 11:30:00,12.46,12.46,12.43,12.43,38000.0,10.2771,10.2771,10.2524,10.2524,38000.0
2010-08-25 11:35:00,12.43,12.45,12.43,12.44,32800.0,10.2524,10.2689,10.2524,10.2606,32800.0
2010-08-25 11:40:00,12.43,12.43,12.4,12.41,20400.0,10.2524,10.2524,10.2276,10.2359,20400.0
2010-08-25 11:45:00,12.42,12.43,12.4,12.4,25600.0,10.2441,10.2524,10.2276,10.2276,25600.0
2010-08-25 11:50:00,12.4,12.42,12.4,12.42,21600.0,10.2276,10.2441,10.2276,10.2441,21600.0
2010-08-25 11:55:00,12.42,12.43,12.42,12.42,20800.0,10.2441,10.2524,10.2441,10.2441,20800.0
2010-08-25 12:00:00,12.42,12.44,12.42,12.44,16800.0,10.2441,10.2606,10.2441,10.2606,16800.0
2010-08-25 12:05:00,12.44,12.44,12.42,12.43,20000.0,10.2606,10.2606,10.2441,10.2524,20000.0
2010-08-25 12:10:00,12.43,12.45,12.43,12.44,33600.0,10.2524,10.2689,10.2524,10.2606,33600.0
2010-08-25 12:15:00,12.44,12.45,12.42,12.45,33600.0,10.2606,10.2689,10.2441,10.2689,33600.0
2010-08-25 12:20:00,12.44,12.44,12.43,12.43,18800.0,10.2606,10.2606,10.2524,10.2524,18800.0
2010-08-25 12:25:00,12.43,12.44,12.43,12.44,20800.0,10.2524,10.2606,10.2524,10.2606,20800.0
2010-08-25 12:30:00,12.44,12.46,12.44,12.44,83200.0,10.2606,10.2771,10.2606,10.2606,83200.0
2010-08-25 12:35:00,12.44,12.45,12.43,12.43,44000.0,10.2606,10.2689,10.2524,10.2524,44000.0
2010-08-25 12:40:00,12.43,12.45,12.42,12.44,57200.0,10.2524,10.2689,10.2441,10.2606,57200.0
2010-08-25 12:45:00,12.44,12.45,12.44,12.45,13200.0,10.2606,10.2689,10.2606,10.2689,13200.0
2010-08-25 12:50:00,12.45,12.45,12.44,12.44,18400.0,10.2689,10.2689,10.2606,10.2606,18400.0
2010-08-25 12:55:00,12.44,12.45,12.44,12.44,11200.0,10.2606,10.2689,10.2606,10.2606,11200.0
2010-08-25 13:00:00,12.44,12.46,12.43,12.46,16400.0,10.2606,10.2771,10.2524,10.2771,16400.0
2010-08-25 13:05:00,12.46,12.46,12.44,12.44,19600.0,10.2771,10.2771,10.2606,10.2606,19600.0
2010-08-25 13:10:00,12.45,12.46,12.45,12.46,20000.0,10.2689,10.2771,10.2689,10.2771,20000.0
2010-08-25 13:15:00,12.46,12.46,12.44,12.46,24000.0,10.2771,10.2771,10.2606,10.2771,24000.0
2010-08-25 13:20:00,12.46,12.46,12.45,12.46,24000.0,10.2771,10.2771,10.2689,10.2771,24000.0
2010-08-25 13:25:00,12.46,12.47,12.45,12.45,20000.0,10.2771,10.2854,10.2689,10.2689,20000.0
2010-08-25 13:30:00,12.45,12.47,12.45,12.46,34400.0,10.2689,10.2854,10.2689,10.2771,34400.0
2010-08-25 13:35:00,12.46,12.48,12.46,12.47,32000.0,10.2771,10.2936,10.2771,10.2854,32000.0
2010-08-25 13:40:00,12.47,12.49,12.46,12.49,18000.0,10.2854,10.3019,10.2771,10.3019,18000.0
2010-08-25 13:45:00,12.49,12.51,12.49,12.51,41600.0,10.3019,10.3183,10.3019,10.3183,41600.0
2010-08-25 13:50:00,12.51,12.53,12.51,12.53,82000.0,10.3183,10.3348,10.3183,10.3348,82000.0
2010-08-25 13:55:00,12.53,12.54,12.52,12.53,54400.0,10.3348,10.3431,10.3266,10.3348,54400.0
2010-08-25 14:00:00,12.53,12.54,12.52,12.54,51600.0,10.3348,10.3431,10.3266,10.3431,51600.0
2010-08-25 14:05:00,12.54,12.56,12.54,12.55,46800.0,10.3431,10.3596,10.3431,10.3513,46800.0
2010-08-25 14:10:00,12.55,12.6,12.54,12.6,172800.0,10.3513,10.3926,10.3431,10.3926,172800.0
2010-08-25 14:15:00,12.6,12.61,12.57,12.59,76000.0,10.3926,10.4008,10.3678,10.3843,76000.0
2010-08-25 14:20:00,12.59,12.59,12.58,12.58,36400.0,10.3843,10.3843,10.3761,10.3761,36400.0
2010-08-25 14:25:00,12.59,12.61,12.58,12.61,78400.0,10.3843,10.4008,10.3761,10.4008,78400.0
2010-08-25 14:30:00,12.61,12.63,12.59,12.63,174800.0,10.4008,10.4173,10.3843,10.4173,174800.0
2010-08-25 14:35:00,12.62,12.67,12.62,12.65,165200.0,10.4091,10.4503,10.4091,10.4338,165200.0
2010-08-25 14:40:00,12.65,12.67,12.65,12.65,100800.0,10.4338,10.4503,10.4338,10.4338,100800.0
2010-08-25 14:45:00,12.65,12.67,12.64,12.66,77600.0,10.4338,10.4503,10.4256,10.4421,77600.0
2010-08-25 14:50:00,12.66,12.66,12.65,12.66,102000.0,10.4421,10.4421,10.4338,10.4421,102000.0
2010-08-25 14:55:00,12.65,12.67,12.65,12.67,80400.0,10.4338,10.4503,10.4338,10.4503,80400.0
2010-08-25 15:00:00,12.67,12.68,12.66,12.67,96000.0,10.4503,10.4586,10.4421,10.4503,96000.0
2010-08-25 15:05:00,12.67,12.68,12.65,12.66,156800.0,10.4503,10.4586,10.4338,10.4421,156800.0
2010-08-25 15:10:00,12.66,12.7,12.66,12.7,182400.0,10.4421,10.4751,10.4421,10.4751,182400.0
2010-08-25 15:15:00,12.7,12.71,12.69,12.69,245600.0,10.4751,10.4833,10.4668,10.4668,245600.0
2010-08-25 15:20:00,12.69,12.69,12.67,12.68,114800.0,10.4668,10.4668,10.4503,10.4586,114800.0
2010-08-25 15:25:00,12.68,12.7,12.68,12.68,83200.0,10.4586,10.4751,10.4586,10.4586,83200.0
2010-08-25 15:30:00,12.68,12.73,12.68,12.72,156000.0,10.4586,10.4998,10.4586,10.4916,156000.0
2010-08-25 15:35:00,12.73,12.74,12.71,12.73,146800.0,10.4998,10.5081,10.4833,10.4998,146800.0
2010-08-25 15:40:00,12.72,12.74,12.72,12.74,116000.0,10.4916,10.5081,10.4916,10.5081,116000.0
2010-08-25 15:45:00,12.74,12.76,12.74,12.74,138800.0,10.5081,10.5246,10.5081,10.5081,138800.0
2010-08-25 15:50:00,12.74,12.74,12.71,12.71,160000.0,10.5081,10.5081,10.4833,10.4833,160000.0
2010-08-25 15:55:00,12.7,12.74,12.69,12.71,563600.0,10.4751,10.5081,10.4668,10.4833,563600.0
2010-08-26 09:30:00,12.8,12.8,12.63,12.65,45200.0,10.5575,10.5575,10.4173,10.4338,45200.0
2010-08-26 09:35:00,12.65,12.68,12.61,12.62,69600.0,10.4338,10.4586,10.4008,10.4091,69600.0
2010-08-26 09:40:00,12.6,12.61,12.56,12.61,99600.0,10.3926,10.4008,10.3596,10.4008,99600.0
2010-08-26 09:45:00,12.6,12.62,12.59,12.59,116000.0,10.3926,10.4091,10.3843,10.3843,116000.0
2010-08-26 09:50:00,12.59,12.6,12.56,12.56,197200.0,10.3843,10.3926,10.3596,10.3596,197200.0
2010-08-26 09:55:00,12.56,12.63,12.56,12.63,36800.0,10.3596,10.4173,10.3596,10.4173,36800.0
2010-08-26 10:00:00,12.63,12.65,12.63,12.65,97600.0,10.4173,10.4338,10.4173,10.4338,97600.0
2010-08-26 10:05:00,12.64,12.66,12.63,12.65,60400.0,10.4256,10.4421,10.4173,10.4338,60400.0
2010-08-26 10:10:00,12.65,12.68,12.64,12.68,147600.0,10.4338,10.4586,10.4256,10.4586,147600.0
2010-08-26 10:15:00,12.68,12.69,12.68,12.68,78000.0,10.4586,10.4668,10.4586,10.4586,78000.0
2010-08-26 10:20:00,12.68,12.69,12.66,12.67,91200.0,10.4586,10.4668,10.4421,10.4503,91200.0
2010-08-26 10:25:00,12.67,12.67,12.65,12.67,58400.0,10.4503,10.4503,10.4338,10.4503,58400.0
2010-08-26 10:30:00,12.68,12.7,12.67,12.69,68400.0,10.4586,10.4751,10.4503,10.4668,68400.0
2010-08-26 10:35:00,12.7,12.72,12.69,12.72,49600.0,10.4751,10.4916,10.4668,10.4916,49600.0
2010-08-26 10:40:00,12.72,12.72,12.7,12.7,58400.0,10.4916,10.4916,10.4751,10.4751,58400.0
2010-08-26 10:45:00,12.7,12.7,12.68,12.69,51600.0,10.4751,10.4751,10.4586,10.4668,51600.0
2010-08-26 10:50:00,12.68,12.7,12.67,12.69,55200.0,10.4586,10.4751,10.4503,10.4668,55200.0
2010-08-26 10:55:00,12.68,12.7,12.67,12.7,40800.0,10.4586,10.4751,10.4503,10.4751,40800.0
2010-08-26 11:00:00,12.7,12.7,12.67,12.69,51600.0,10.4751,10.4751,10.4503,10.4668,51600.0
2010-08-26 11:05:00,12.68,12.68,12.61,12.64,103600.0,10.4586,10.4586,10.4008,10.4256,103600.0
2010-08-26 11:10:00,12.63,12.64,12.61,12.62,43600.0,10.4173,10.4256,10.4008,10.4091,43600.0
2010-08-26 11:15:00,12.62,12.64,12.61,12.64,70000.0,10.4091,10.4256,10.4008,10.4256,70000.0
2010-08-26 11:20:00,12.63,12.64,12.62,12.64,35200.0,10.4173,10.4256,10.4091,10.4256,35200.0
2010-08-26 11:25:00,12.63,12.63,12.61,12.62,18800.0,10.4173,10.4173,10.4008,10.4091,18800.0
2010-08-26 11:30:00,12.61,12.63,12.61,12.63,28400.0,10.4008,10.4173,10.4008,10.4173,28400.0
2010-08-26 11:35:00,12.63,12.64,12.61,12.61,32000.0,10.4173,10.4256,10.4008,10.4008,32000.0
2010-08-26 11:40:00,12.61,12.62,12.6,12.61,28000.0,10.4008,10.4091,10.3926,10.4008,28000.0
2010-08-26 11:45:00,12.62,12.62,12.6,12.61,12000.0,10.4091,10.4091,10.3926,10.4008,12000.0
2010-08-26 11:50:00,12.6,12.61,12.58,12.58,40000.0,10.3926,10.4008,10.3761,10.3761,40000.0
2010-08-26 11:55:00,12.59,12.63,12.59,12.63,58800.0,10.3843,10.4173,10.3843,10.4173,58800.0
2010-08-26 12:00:00,12.63,12.63,12.61,12.62,24400.0,10.4173,10.4173,10.4008,10.4091,24400.0
2010-08-26 12:05:00,12.62,12.62,12.6,12.61,17600.0,10.4091,10.4091,10.3926,10.4008,17600.0
2010-08-26 12:10:00,12.6,12.6,12.59,12.59,10800.0,10.3926,10.3926,10.3843,10.3843,10800.0
2010-08-26 12:15:00,12.59,12.59,12.58,12.59,17200.0,10.3843,10.3843,10.3761,10.3843,17200.0
2010-08-26 12:20:00,12.59,12.62,12.59,12.62,11600.0,10.3843,10.4091,10.3843,10.4091,11600.0
2010-08-26 12:25:00,12.62,12.62,12.6,12.6,9600.0,10.4091,10.4091,10.3926,10.3926,9600.0
2010-08-26 12:30:00,12.61,12.61,12.61,12.61,8400.0,10.4008,10.4008,10.4008,10.4008,8400.0
2010-08-26 12:35:00,12.6,12.62,12.6,12.61,18400.0,10.3926,10.4091,10.3926,10.4008,18400.0
2010-08-26 12:40:00,12.61,12.61,12.59,12.6,24000.0,10.4008,10.4008,10.3843,10.3926,24000.0
2010-08-26 12:45:00,12.6,12.61,12.59,12.59,29600.0,10.3926,10.4008,10.3843,10.3843,29600.0
2010-08-26 12:50:00,12.6,12.6,12.57,12.58,17600.0,10.3926,10.3926,10.3678,10.3761,17600.0
2010-08-26 12:55:00,12.58,12.6,12.57,12.59,34800.0,10.3761,10.3926,10.3678,10.3843,34800.0
2010-08-26 13:00:00,12.59,12.6,12.58,12.58,33200.0,10.3843,10.3926,10.3761,10.3761,33200.0
2010-08-26 13:05:00,12.58,12.59,12.57,12.57,8400.0,10.3761,10.3843,10.3678,10.3678,8400.0
2010-08-26 13:10:00,12.58,12.58,12.56,12.56,16800.0,10.3761,10.3761,10.3596,10.3596,16800.0
2010-08-26 13:15:00,12.57,12.58,12.57,12.58,7600.0,10.3678,10.3761,10.3678,10.3761,7600.0
2010-08-26 13:20:00,12.58,12.59,12.58,12.59,22800.0,10.3761,10.3843,10.3761,10.3843,22800.0
2010-08-26 13:25:00,12.59,12.59,12.58,12.58,12000.0,10.3843,10.3843,10.3761,10.3761,12000.0
2010-08-26 13:30:00,12.58,12.61,12.58,12.6,15200.0,10.3761,10.4008,10.3761,10.3926,15200.0
2010-08-26 13:35:00,12.6,12.6,12.58,12.59,29600.0,10.3926,10.3926,10.3761,10.3843,29600.0
2010-08-26 13:40:00,12.58,12.6,12.58,12.58,17600.0,10.3761,10.3926,10.3761,10.3761,17600.0
2010-08-26 13:45:00,12.58,12.59,12.57,12.57,20400.0,10.3761,10.3843,10.3678,10.3678,20400.0
2010-08-26 13:50:00,12.57,12.58,12.57,12.58,6800.0,10.3678,10.3761,10.3678,10.3761,6800.0
2010-08-26 13:55:00,12.57,12.57,12.54,12.55,33600.0,10.3678,10.3678,10.3431,10.3513,33600.0
2010-08-26 14:00:00,12.55,12.56,12.55,12.56,23600.0,10.3513,10.3596,10.3513,10.3596,23600.0
2010-08-26 14:05:00,12.56,12.56,12.54,12.55,39200.0,10.3596,10.3596,10.3431,10.3513,39200.0
2010-08-26 14:10:00,12.55,12.55,12.52,12.54,50400.0,10.3513,10.3513,10.3266,10.3431,50400.0
2010-08-26 14:15:00,12.53,12.54,12.52,12.53,46800.0,10.3348,10.3431,10.3266,10.3348,46800.0
2010-08-26 14:20:00,12.52,12.53,12.51,12.52,18800.0,10.3266,10.3348,10.3183,10.3266,18800.0
2010-08-26 14:25:00,12.53,12.53,12.52,12.52,10000.0,10.3348,10.3348,10.3266,10.3266,10000.0
2010-08-26 14:30:00,12.52,12.52,12.5,12.52,54400.0,10.3266,10.3266,10.3101,10.3266,54400.0
2010-08-26 14:35:00,12.52,12.54,12.52,12.53,68000.0,10.3266,10.3431,10.3266,10.3348,68000.0
2010-08-26 14:40:00,12.54,12.54,12.53,12.54,29200.0,10.3431,10.3431,10.3348,10.3431,29200.0
2010-08-26 14:45:00,12.54,12.54,12.52,12.53,62800.0,10.3431,10.3431,10.3266,10.3348,62800.0
2010-08-26 14:50:00,12.53,12.53,12.52,12.52,57200.0,10.3348,10.3348,10.3266,10.3266,57200.0
2010-08-26 14:55:00,12.52,12.53,12.51,12.52,80800.0,10.3266,10.3348,10.3183,10.3266,80800.0
2010-08-26 15:00:00,12.52,12.53,12.52,12.52,82000.0,10.3266,10.3348,10.3266,10.3266,82000.0
2010-08-26 15:05:00,12.52,12.54,12.51,12.53,67600.0,10.3266,10.3431,10.3183,10.3348,67600.0
2010-08-26 15:10:00,12.53,12.55,12.52,12.55,83600.0,10.3348,10.3513,10.3266,10.3513,83600.0
2010-08-26 15:15:00,12.54,12.56,12.53,12.56,62000.0,10.3431,10.3596,10.3348,10.3596,62000.0
2010-08-26 15:20:00,12.55,12.57,12.55,12.56,73200.0,10.3513,10.3678,10.3513,10.3596,73200.0
2010-08-26 15:25:00,12.56,12.56,12.54,12.54,65600.0,10.3596,10.3596,10.3431,10.3431,65600.0
2010-08-26 15:30:00,12.54,12.56,12.53,12.56,50000.0,10.3431,10.3596,10.3348,10.3596,50000.0
2010-08-26 15:35:00,12.56,12.57,12.55,12.57,72800.0,10.3596,10.3678,10.3513,10.3678,72800.0
2010-08-26 15:40:00,12.57,12.6,12.56,12.6,96000.0,10.3678,10.3926,10.3596,10.3926,96000.0
2010-08-26 15:45:00,12.6,12.61,12.59,12.6,306400.0,10.3926,10.4008,10.3843,10.3926,306400.0
2010-08-26 15:50:00,12.59,12.59,12.56,12.58,245600.0,10.3843,10.3843,10.3596,10.3761,245600.0
2010-08-26 15:55:00,12.57,12.59,12.54,12.54,206000.0,10.3678,10.3843,10.3431,10.3431,206000.0
2010-08-27 09:30:00,12.73,12.73,12.59,12.59,81600.0,10.4998,10.4998,10.3843,10.3843,81600.0
2010-08-27 09:35:00,12.59,12.59,12.53,12.53,52800.0,10.3843,10.3843,10.3348,10.3348,52800.0
2010-08-27 09:40:00,12.53,12.54,12.51,12.51,19600.0,10.3348,10.3431,10.3183,10.3183,19600.0
2010-08-27 09:45:00,12.5,12.56,12.5,12.53,46400.0,10.3101,10.3596,10.3101,10.3348,46400.0
2010-08-27 09:50:00,12.53,12.58,12.53,12.58,66800.0,10.3348,10.3761,10.3348,10.3761,66800.0
2010-08-27 09:55:00,12.59,12.6,12.48,12.48,123200.0,10.3843,10.3926,10.2936,10.2936,123200.0
2010-08-27 10:00:00,12.48,12.52,12.4,12.4,156400.0,10.2936,10.3266,10.2276,10.2276,156400.0
2010-08-27 10:05:00,12.4,12.43,12.38,12.4,131600.0,10.2276,10.2524,10.2111,10.2276,131600.0
2010-08-27 10:10:00,12.41,12.51,12.38,12.51,118800.0,10.2359,10.3183,10.2111,10.3183,118800.0
2010-08-27 10:15:00,12.49,12.54,12.49,12.54,90800.0,10.3019,10.3431,10.3019,10.3431,90800.0
2010-08-27 10:20:00,12.54,12.55,12.5,12.54,64000.0,10.3431,10.3513,10.3101,10.3431,64000.0
2010-08-27 10:25:00,12.55,12.62,12.55,12.6,112800.0,10.3513,10.4091,10.3513,10.3926,112800.0
2010-08-27 10:30:00,12.6,12.62,12.59,12.6,96400.0,10.3926,10.4091,10.3843,10.3926,96400.0
2010-08-27 10:35:00,12.6,12.66,12.6,12.63,147200.0,10.3926,10.4421,10.3926,10.4173,147200.0
2010-08-27 10:40:00,12.63,12.67,12.63,12.66,175200.0,10.4173,10.4503,10.4173,10.4421,175200.0
2010-08-27 10:45:00,12.66,12.67,12.63,12.65,73200.0,10.4421,10.4503,10.4173,10.4338,73200.0
2010-08-27 10:50:00,12.64,12.66,12.64,12.65,107600.0,10.4256,10.4421,10.4256,10.4338,107600.0
2010-08-27 10:55:00,12.65,12.65,12.63,12.65,77200.0,10.4338,10.4338,10.4173,10.4338,77200.0
2010-08-27 11:00:00,12.65,12.67,12.65,12.66,75600.0,10.4338,10.4503,10.4338,10.4421,75600.0
2010-08-27 11:05:00,12.66,12.71,12.65,12.7,116000.0,10.4421,10.4833,10.4338,10.4751,116000.0
2010-08-27 11:10:00,12.71,12.72,12.69,12.71,64000.0,10.4833,10.4916,10.4668,10.4833,64000.0
2010-08-27 11:15:00,12.71,12.74,12.71,12.72,70800.0,10.4833,10.5081,10.4833,10.4916,70800.0
2010-08-27 11:20:00,12.72,12.74,12.72,12.74,88800.0,10.4916,10.5081,10.4916,10.5081,88800.0
2010-08-27 11:25:00,12.74,12.78,12.74,12.77,116000.0,10.5081,10.541,10.5081,10.5328,116000.0
2010-08-27 11:30:00,12.77,12.78,12.73,12.74,45200.0,10.5328,10.541,10.4998,10.5081,45200.0
2010-08-27 11:35:00,12.74,12.74,12.71,12.72,36400.0,10.5081,10.5081,10.4833,10.4916,36400.0
2010-08-27 11:40:00,12.72,12.73,12.69,12.71,98000.0,10.4916,10.4998,10.4668,10.4833,98000.0
2010-08-27 11:45:00,12.69,12.7,12.68,12.69,53600.0,10.4668,10.4751,10.4586,10.4668,53600.0
2010-08-27 11:50:00,12.69,12.71,12.68,12.68,65600.0,10.4668,10.4833,10.4586,10.4586,65600.0
2010-08-27 11:55:00,12.68,12.68,12.66,12.68,19600.0,10.4586,10.4586,10.4421,10.4586,19600.0
2010-08-27 12:00:00,12.68,12.69,12.67,12.67,18800.0,10.4586,10.4668,10.4503,10.4503,18800.0
2010-08-27 12:05:00,12.68,12.69,12.67,12.67,16800.0,10.4586,10.4668,10.4503,10.4503,16800.0
2010-08-27 12:10:00,12.67,12.68,12.67,12.68,9200.0,10.4503,10.4586,10.4503,10.4586,9200.0
2010-08-27 12:15:00,12.67,12.7,12.67,12.7,24000.0,10.4503,10.4751,10.4503,10.4751,24000.0
2010-08-27 12:20:00,12.69,12.71,12.68,12.7,22800.0,10.4668,10.4833,10.4586,10.4751,22800.0
2010-08-27 12:25:00,12.69,12.7,12.68,12.69,15600.0,10.4668,10.4751,10.4586,10.4668,15600.0
2010-08-27 12:30:00,12.69,12.7,12.69,12.69,20400.0,10.4668,10.4751,10.4668,10.4668,20400.0
2010-08-27 12:35:00,12.68,12.7,12.65,12.66,26800.0,10.4586,10.4751,10.4338,10.4421,26800.0
2010-08-27 12:40:00,12.66,12.66,12.61,12.61,65200.0,10.4421,10.4421,10.4008,10.4008,65200.0
2010-08-27 12:45:00,12.61,12.63,12.6,12.61,40800.0,10.4008,10.4173,10.3926,10.4008,40800.0
2010-08-27 12:50:00,12.61,12.61,12.58,12.6,30800.0,10.4008,10.4008,10.3761,10.3926,30800.0
2010-08-27 12:55:00,12.6,12.61,12.58,12.58,33200.0,10.3926,10.4008,10.3761,10.3761,33200.0
2010-08-27 13:00:00,12.59,12.63,12.58,12.62,38000.0,10.3843,10.4173,10.3761,10.4091,38000.0
2010-08-27 13:05:00,12.63,12.63,12.62,12.63,23200.0,10.4173,10.4173,10.4091,10.4173,23200.0
2010-08-27 13:10:00,12.63,12.63,12.6,12.61,75600.0,10.4173,10.4173,10.3926,10.4008,75600.0
2010-08-27 13:15:00,12.61,12.63,12.61,12.63,38800.0,10.4008,10.4173,10.4008,10.4173,38800.0
2010-08-27 13:20:00,12.63,12.64,12.63,12.64,32400.0,10.4173,10.4256,10.4173,10.4256,32400.0
2010-08-27 13:25:00,12.64,12.67,12.64,12.67,106800.0,10.4256,10.4503,10.4256,10.4503,106800.0
2010-08-27 13:30:00,12.66,12.69,12.66,12.68,89200.0,10.4421,10.4668,10.4421,10.4586,89200.0
2010-08-27 13:35:00,12.68,12.7,12.67,12.68,86000.0,10.4586,10.4751,10.4503,10.4586,86000.0
2010-08-27 13:40:00,12.68,12.69,12.67,12.67,30000.0,10.4586,10.4668,10.4503,10.4503,30000.0
2010-08-27 13:45:00,12.68,12.69,12.67,12.68,31200.0,10.4586,10.4668,10.4503,10.4586,31200.0
2010-08-27 13:50:00,12.68,12.71,12.68,12.7,40000.0,10.4586,10.4833,10.4586,10.4751,40000.0
2010-08-27 13:55:00,12.71,12.72,12.7,12.72,38000.0,10.4833,10.4916,10.4751,10.4916,38000.0
2010-08-27 14:00:00,12.72,12.73,12.71,12.71,65600.0,10.4916,10.4998,10.4833,10.4833,65600.0
2010-08-27 14:05:00,12.71,12.72,12.69,12.71,68000.0,10.4833,10.4916,10.4668,10.4833,68000.0
2010-08-27 14:10:00,12.72,12.75,12.72,12.73,101200.0,10.4916,10.5163,10.4916,10.4998,101200.0
2010-08-27 14:15:00,12.73,12.74,12.73,12.74,96400.0,10.4998,10.5081,10.4998,10.5081,96400.0
2010-08-27 14:20:00,12.74,12.75,12.73,12.74,60400.0,10.5081,10.5163,10.4998,10.5081,60400.0
2010-08-27 14:25:00,12.74,12.75,12.74,12.74,38400.0,10.5081,10.5163,10.5081,10.5081,38400.0
2010-08-27 14:30:00,12.74,12.74,12.73,12.73,52000.0,10.5081,10.5081,10.4998,10.4998,52000.0
2010-08-27 14:35:00,12.73,12.76,12.73,12.76,64400.0,10.4998,10.5246,10.4998,10.5246,64400.0
2010-08-27 14:40:00,12.76,12.77,12.74,12.77,125200.0,10.5246,10.5328,10.5081,10.5328,125200.0
2010-08-27 14:45:00,12.77,12.79,12.77,12.77,101200.0,10.5328,10.5493,10.5328,10.5328,101200.0
2010-08-27 14:50:00,12.77,12.78,12.74,12.74,63600.0,10.5328,10.541,10.5081,10.5081,63600.0
2010-08-27 14:55:00,12.74,12.76,12.74,12.74,28400.0,10.5081,10.5246,10.5081,10.5081,28400.0
2010-08-27 15:00:00,12.74,12.74,12.73,12.74,25600.0,10.5081,10.5081,10.4998,10.5081,25600.0
2010-08-27 15:05:00,12.73,12.74,12.73,12.74,24000.0,10.4998,10.5081,10.4998,10.5081,24000.0
2010-08-27 15:10:00,12.74,12.76,12.74,12.75,63600.0,10.5081,10.5246,10.5081,10.5163,63600.0
2010-08-27 15:15:00,12.75,12.75,12.72,12.73,47200.0,10.5163,10.5163,10.4916,10.4998,47200.0
2010-08-27 15:20:00,12.73,12.76,12.73,12.76,99200.0,10.4998,10.5246,10.4998,10.5246,99200.0
2010-08-27 15:25:00,12.76,12.77,12.75,12.75,90400.0,10.5246,10.5328,10.5163,10.5163,90400.0
2010-08-27 15:30:00,12.76,12.76,12.74,12.74,58400.0,10.5246,10.5246,10.5081,10.5081,58400.0
2010-08-27 15:35:00,12.74,12.75,12.73,12.73,83600.0,10.5081,10.5163,10.4998,10.4998,83600.0
2010-08-27 15:40:00,12.74,12.75,12.72,12.74,76400.0,10.5081,10.5163,10.4916,10.5081,76400.0
2010-08-27 15:45:00,12.74,12.75,12.74,12.74,57600.0,10.5081,10.5163,10.5081,10.5081,57600.0
2010-08-27 15:50:00,12.75,12.76,12.74,12.74,137600.0,10.5163,10.5246,10.5081,10.5081,137600.0
2010-08-27 15:55:00,12.74,12.76,12.73,12.74,142400.0,10.5081,10.5246,10.4998,10.5081,142400.0
2010-08-30 09:30:00,12.68,12.68,12.62,12.65,56800.0,10.4586,10.4586,10.4091,10.4338,56800.0
2010-08-30 09:35:00,12.67,12.68,12.64,12.67,84000.0,10.4503,10.4586,10.4256,10.4503,84000.0
2010-08-30 09:40:00,12.67,12.68,12.65,12.68,95200.0,10.4503,10.4586,10.4338,10.4586,95200.0
2010-08-30 09:45:00,12.68,12.68,12.65,12.66,130400.0,10.4586,10.4586,10.4338,10.4421,130400.0
2010-08-30 09:50:00,12.66,12.66,12.61,12.62,55600.0,10.4421,10.4421,10.4008,10.4091,55600.0
2010-08-30 09:55:00,12.62,12.66,12.62,12.65,41200.0,10.4091,10.4421,10.4091,10.4338,41200.0
2010-08-30 10:00:00,12.65,12.68,12.63,12.67,95200.0,10.4338,10.4586,10.4173,10.4503,95200.0
2010-08-30 10:05:00,12.67,12.68,12.66,12.66,46000.0,10.4503,10.4586,10.4421,10.4421,46000.0
2010-08-30 10:10:00,12.66,12.68,12.65,12.67,51200.0,10.4421,10.4586,10.4338,10.4503,51200.0
2010-08-30 10:15:00,12.67,12.68,12.61,12.63,57200.0,10.4503,10.4586,10.4008,10.4173,57200.0
2010-08-30 10:20:00,12.63,12.63,12.61,12.62,27200.0,10.4173,10.4173,10.4008,10.4091,27200.0
2010-08-30 10:25:00,12.61,12.61,12.59,12.6,42000.0,10.4008,10.4008,10.3843,10.3926,42000.0
2010-08-30 10:30:00,12.59,12.6,12.58,12.6,43600.0,10.3843,10.3926,10.3761,10.3926,43600.0
2010-08-30 10:35:00,12.6,12.61,12.6,12.6,21600.0,10.3926,10.4008,10.3926,10.3926,21600.0
2010-08-30 10:40:00,12.6,12.6,12.59,12.59,36400.0,10.3926,10.3926,10.3843,10.3843,36400.0
2010-08-30 10:45:00,12.59,12.61,12.59,12.61,22400.0,10.3843,10.4008,10.3843,10.4008,22400.0
2010-08-30 10:50:00,12.61,12.62,12.61,12.62,23600.0,10.4008,10.4091,10.4008,10.4091,23600.0
2010-08-30 10:55:00,12.62,12.63,12.6,12.6,14400.0,10.4091,10.4173,10.3926,10.3926,14400.0
2010-08-30 11:00:00,12.6,12.6,12.58,12.58,23200.0,10.3926,10.3926,10.3761,10.3761,23200.0
2010-08-30 11:05:00,12.59,12.59,12.56,12.58,13600.0,10.3843,10.3843,10.3596,10.3761,13600.0
2010-08-30 11:10:00,12.58,12.59,12.57,12.58,32400.0,10.3761,10.3843,10.3678,10.3761,32400.0
2010-08-30 11:15:00,12.58,12.59,12.57,12.59,22000.0,10.3761,10.3843,10.3678,10.3843,22000.0
2010-08-30 11:20:00,12.59,12.59,12.56,12.56,27600.0,10.3843,10.3843,10.3596,10.3596,27600.0
2010-08-30 11:25:00,12.56,12.58,12.56,12.57,17200.0,10.3596,10.3761,10.3596,10.3678,17200.0
2010-08-30 11:30:00,12.57,12.58,12.56,12.56,11600.0,10.3678,10.3761,10.3596,10.3596,11600.0
2010-08-30 11:35:00,12.56,12.57,12.54,12.54,28000.0,10.3596,10.3678,10.3431,10.3431,28000.0
2010-08-30 11:40:00,12.54,12.54,12.52,12.52,22400.0,10.3431,10.3431,10.3266,10.3266,22400.0
2010-08-30 11:45:00,12.52,12.54,12.52,12.53,35600.0,10.3266,10.3431,10.3266,10.3348,35600.0
2010-08-30 11:50:00,12.54,12.54,12.52,12.52,21200.0,10.3431,10.3431,10.3266,10.3266,21200.0
2010-08-30 11:55:00,12.52,12.53,12.51,12.52,18800.0,10.3266,10.3348,10.3183,10.3266,18800.0
2010-08-30 12:00:00,12.52,12.53,12.52,12.52,12000.0,10.3266,10.3348,10.3266,10.3266,12000.0
2010-08-30 12:05:00,12.52,12.53,12.52,12.53,13200.0,10.3266,10.3348,10.3266,10.3348,13200.0
2010-08-30 12:10:00,12.53,12.53,12.52,12.52,20000.0,10.3348,10.3348,10.3266,10.3266,20000.0
2010-08-30 12:15:00,12.52,12.53,12.52,12.53,16800.0,10.3266,10.3348,10.3266,10.3348,16800.0
2010-08-30 12:20:00,12.53,12.53,12.53,12.53,18000.0,10.3348,10.3348,10.3348,10.3348,18000.0
2010-08-30 12:25:00,12.53,12.53,12.51,12.52,12400.0,10.3348,10.3348,10.3183,10.3266,12400.0
2010-08-30 12:30:00,12.52,12.52,12.51,12.51,12000.0,10.3266,10.3266,10.3183,10.3183,12000.0
2010-08-30 12:35:00,12.51,12.52,12.51,12.51,54400.0,10.3183,10.3266,10.3183,10.3183,54400.0
2010-08-30 12:40:00,12.51,12.52,12.51,12.51,54400.0,10.3183,10.3266,10.3183,10.3183,54400.0
2010-08-30 12:45:00,12.51,12.54,12.51,12.53,33600.0,10.3183,10.3431,10.3183,10.3348,33600.0
2010-08-30 12:50:00,12.53,12.54,12.53,12.54,67200.0,10.3348,10.3431,10.3348,10.3431,67200.0
2010-08-30 12:55:00,12.54,12.55,12.53,12.54,54400.0,10.3431,10.3513,10.3348,10.3431,54400.0
2010-08-30 13:00:00,12.54,12.55,12.54,12.54,14800.0,10.3431,10.3513,10.3431,10.3431,14800.0
2010-08-30 13:05:00,12.55,12.55,12.54,12.54,10000.0,10.3513,10.3513,10.3431,10.3431,10000.0
2010-08-30 13:10:00,12.54,12.54,12.53,12.53,23200.0,10.3431,10.3431,10.3348,10.3348,23200.0
2010-08-30 13:15:00,12.53,12.55,12.53,12.54,22400.0,10.3348,10.3513,10.3348,10.3431,22400.0
2010-08-30 13:20:00,12.54,12.54,12.52,12.53,33200.0,10.3431,10.3431,10.3266,10.3348,33200.0
2010-08-30 13:25:00,12.53,12.53,12.5,12.52,30800.0,10.3348,10.3348,10.3101,10.3266,30800.0
2010-08-30 13:30:00,12.52,12.52,12.52,12.52,10800.0,10.3266,10.3266,10.3266,10.3266,10800.0
2010-08-30 13:35:00,12.52,12.52,12.51,12.51,6800.0,10.3266,10.3266,10.3183,10.3183,6800.0
2010-08-30 13:40:00,12.5,12.52,12.5,12.5,23600.0,10.3101,10.3266,10.3101,10.3101,23600.0
2010-08-30 13:45:00,12.5,12.51,12.49,12.5,13600.0,10.3101,10.3183,10.3019,10.3101,13600.0
2010-08-30 13:50:00,12.5,12.5,12.48,12.48,22400.0,10.3101,10.3101,10.2936,10.2936,22400.0
2010-08-30 13:55:00,12.48,12.49,12.47,12.49,43200.0,10.2936,10.3019,10.2854,10.3019,43200.0
2010-08-30 14:00:00,12.49,12.51,12.49,12.49,38800.0,10.3019,10.3183,10.3019,10.3019,38800.0
2010-08-30 14:05:00,12.49,12.49,12.47,12.49,36400.0,10.3019,10.3019,10.2854,10.3019,36400.0
2010-08-30 14:10:00,12.48,12.49,12.47,12.47,26800.0,10.2936,10.3019,10.2854,10.2854,26800.0
2010-08-30 14:15:00,12.47,12.49,12.47,12.49,68800.0,10.2854,10.3019,10.2854,10.3019,68800.0
2010-08-30 14:20:00,12.49,12.51,12.49,12.5,91200.0,10.3019,10.3183,10.3019,10.3101,91200.0
2010-08-30 14:25:00,12.49,12.55,12.49,12.54,124800.0,10.3019,10.3513,10.3019,10.3431,124800.0
2010-08-30 14:30:00,12.54,12.59,12.54,12.58,196400.0,10.3431,10.3843,10.3431,10.3761,196400.0
2010-08-30 14:35:00,12.58,12.59,12.57,12.58,105200.0,10.3761,10.3843,10.3678,10.3761,105200.0
2010-08-30 14:40:00,12.58,12.58,12.58,12.58,36000.0,10.3761,10.3761,10.3761,10.3761,36000.0
2010-08-30 14:45:00,12.58,12.62,12.58,12.61,314800.0,10.3761,10.4091,10.3761,10.4008,314800.0
2010-08-30 14:50:00,12.61,12.62,12.61,12.62,86400.0,10.4008,10.4091,10.4008,10.4091,86400.0
2010-08-30 14:55:00,12.62,12.62,12.6,12.61,33200.0,10.4091,10.4091,10.3926,10.4008,33200.0
2010-08-30 15:00:00,12.61,12.61,12.59,12.59,31200.0,10.4008,10.4008,10.3843,10.3843,31200.0
2010-08-30 15:05:00,12.59,12.6,12.59,12.59,67200.0,10.3843,10.3926,10.3843,10.3843,67200.0
2010-08-30 15:10:00,12.59,12.6,12.59,12.6,82800.0,10.3843,10.3926,10.3843,10.3926,82800.0
2010-08-30 15:15:00,12.6,12.6,12.6,12.6,162000.0,10.3926,10.3926,10.3926,10.3926,162000.0
2010-08-30 15:20:00,12.6,12.6,12.58,12.58,115200.0,10.3926,10.3926,10.3761,10.3761,115200.0
2010-08-30 15:25:00,12.58,12.59,12.57,12.57,82000.0,10.3761,10.3843,10.3678,10.3678,82000.0
2010-08-30 15:30:00,12.57,12.58,12.56,12.57,64000.0,10.3678,10.3761,10.3596,10.3678,64000.0
2010-08-30 15:35:00,12.57,12.58,12.56,12.58,86400.0,10.3678,10.3761,10.3596,10.3761,86400.0
2010-08-30 15:40:00,12.58,12.59,12.57,12.59,128800.0,10.3761,10.3843,10.3678,10.3843,128800.0
2010-08-30 15:45:00,12.59,12.59,12.57,12.57,180400.0,10.3843,10.3843,10.3678,10.3678,180400.0
2010-08-30 15:50:00,12.57,12.59,12.57,12.58,329200.0,10.3678,10.3843,10.3678,10.3761,329200.0
2010-08-30 15:55:00,12.58,12.59,12.58,12.59,552000.0,10.3761,10.3843,10.3761,10.3843,552000.0
2010-08-31 09:30:00,12.28,12.49,12.27,12.44,588400.0,10.1613,10.3351,10.153,10.2937,588400.0
2010-08-31 09:35:00,12.44,12.47,12.43,12.45,306000.0,10.2937,10.3185,10.2854,10.302,306000.0
2010-08-31 09:40:00,12.45,12.55,12.44,12.55,336400.0,10.302,10.3847,10.2937,10.3847,336400.0
2010-08-31 09:45:00,12.55,12.61,12.49,12.59,306400.0,10.3847,10.4344,10.3351,10.4178,306400.0
2010-08-31 09:50:00,12.59,12.68,12.54,12.55,503200.0,10.4178,10.4923,10.3764,10.3847,503200.0
2010-08-31 09:55:00,12.55,12.55,12.45,12.47,147600.0,10.3847,10.3847,10.302,10.3185,147600.0
2010-08-31 10:00:00,12.47,12.58,12.47,12.56,477600.0,10.3185,10.4095,10.3185,10.393,477600.0
2010-08-31 10:05:00,12.57,12.6,12.55,12.59,236800.0,10.4013,10.4261,10.3847,10.4178,236800.0
2010-08-31 10:10:00,12.59,12.61,12.58,12.59,84000.0,10.4178,10.4344,10.4095,10.4178,84000.0
2010-08-31 10:15:00,12.59,12.61,12.56,12.56,106400.0,10.4178,10.4344,10.393,10.393,106400.0
2010-08-31 10:20:00,12.56,12.56,12.53,12.53,88400.0,10.393,10.393,10.3682,10.3682,88400.0
2010-08-31 10:25:00,12.54,12.54,12.51,12.53,75600.0,10.3764,10.3764,10.3516,10.3682,75600.0
2010-08-31 10:30:00,12.53,12.55,12.51,12.55,127200.0,10.3682,10.3847,10.3516,10.3847,127200.0
2010-08-31 10:35:00,12.55,12.55,12.49,12.5,81600.0,10.3847,10.3847,10.3351,10.3433,81600.0
2010-08-31 10:40:00,12.5,12.51,12.45,12.45,302400.0,10.3433,10.3516,10.302,10.302,302400.0
2010-08-31 10:45:00,12.45,12.45,12.42,12.43,176000.0,10.302,10.302,10.2771,10.2854,176000.0
2010-08-31 10:50:00,12.44,12.45,12.41,12.44,382000.0,10.2937,10.302,10.2689,10.2937,382000.0
2010-08-31 10:55:00,12.44,12.44,12.43,12.43,59600.0,10.2937,10.2937,10.2854,10.2854,59600.0
2010-08-31 11:00:00,12.43,12.46,12.43,12.45,223200.0,10.2854,10.3102,10.2854,10.302,223200.0
2010-08-31 11:05:00,12.45,12.45,12.41,12.41,87600.0,10.302,10.302,10.2689,10.2689,87600.0
2010-08-31 11:10:00,12.41,12.41,12.39,12.4,62400.0,10.2689,10.2689,10.2523,10.2606,62400.0
2010-08-31 11:15:00,12.4,12.41,12.39,12.39,60000.0,10.2606,10.2689,10.2523,10.2523,60000.0
2010-08-31 11:20:00,12.39,12.42,12.38,12.41,85200.0,10.2523,10.2771,10.244,10.2689,85200.0
2010-08-31 11:25:00,12.41,12.42,12.38,12.4,74000.0,10.2689,10.2771,10.244,10.2606,74000.0
2010-08-31 11:30:00,12.39,12.42,12.39,12.42,54800.0,10.2523,10.2771,10.2523,10.2771,54800.0
2010-08-31 11:35:00,12.42,12.43,12.42,12.43,37600.0,10.2771,10.2854,10.2771,10.2854,37600.0
2010-08-31 11:40:00,12.43,12.44,12.42,12.42,66400.0,10.2854,10.2937,10.2771,10.2771,66400.0
2010-08-31 11:45:00,12.42,12.42,12.4,12.4,22400.0,10.2771,10.2771,10.2606,10.2606,22400.0
2010-08-31 11:50:00,12.4,12.43,12.4,12.43,62400.0,10.2606,10.2854,10.2606,10.2854,62400.0
2010-08-31 11:55:00,12.42,12.43,12.39,12.4,44000.0,10.2771,10.2854,10.2523,10.2606,44000.0
2010-08-31 12:00:00,12.4,12.42,12.4,12.41,46800.0,10.2606,10.2771,10.2606,10.2689,46800.0
2010-08-31 12:05:00,12.41,12.43,12.4,12.4,50800.0,10.2689,10.2854,10.2606,10.2606,50800.0
2010-08-31 12:10:00,12.4,12.42,12.4,12.41,62800.0,10.2606,10.2771,10.2606,10.2689,62800.0
2010-08-31 12:15:00,12.41,12.43,12.4,12.42,124800.0,10.2689,10.2854,10.2606,10.2771,124800.0
2010-08-31 12:20:00,12.43,12.43,12.41,12.42,31600.0,10.2854,10.2854,10.2689,10.2771,31600.0
2010-08-31 12:25:00,12.42,12.43,12.42,12.42,33200.0,10.2771,10.2854,10.2771,10.2771,33200.0
2010-08-31 12:30:00,12.42,12.43,12.41,12.42,54000.0,10.2771,10.2854,10.2689,10.2771,54000.0
2010-08-31 12:35:00,12.42,12.42,12.41,12.41,29600.0,10.2771,10.2771,10.2689,10.2689,29600.0
2010-08-31 12:40:00,12.4,12.42,12.4,12.42,34400.0,10.2606,10.2771,10.2606,10.2771,34400.0
2010-08-31 12:45:00,12.42,12.44,12.42,12.43,53600.0,10.2771,10.2937,10.2771,10.2854,53600.0
2010-08-31 12:50:00,12.43,12.43,12.4,12.4,41600.0,10.2854,10.2854,10.2606,10.2606,41600.0
2010-08-31 12:55:00,12.4,12.4,12.39,12.39,42800.0,10.2606,10.2606,10.2523,10.2523,42800.0
2010-08-31 13:00:00,12.39,12.42,12.38,12.4,81600.0,10.2523,10.2771,10.244,10.2606,81600.0
2010-08-31 13:05:00,12.39,12.41,12.38,12.4,29200.0,10.2523,10.2689,10.244,10.2606,29200.0
2010-08-31 13:10:00,12.41,12.41,12.4,12.4,50400.0,10.2689,10.2689,10.2606,10.2606,50400.0
2010-08-31 13:15:00,12.4,12.4,12.39,12.4,29200.0,10.2606,10.2606,10.2523,10.2606,29200.0
2010-08-31 13:20:00,12.39,12.42,12.39,12.41,40400.0,10.2523,10.2771,10.2523,10.2689,40400.0
2010-08-31 13:25:00,12.4,12.42,12.4,12.41,26000.0,10.2606,10.2771,10.2606,10.2689,26000.0
2010-08-31 13:30:00,12.42,12.43,12.41,12.41,74400.0,10.2771,10.2854,10.2689,10.2689,74400.0
2010-08-31 13:35:00,12.41,12.44,12.4,12.43,42400.0,10.2689,10.2937,10.2606,10.2854,42400.0
2010-08-31 13:40:00,12.43,12.44,12.4,12.41,32800.0,10.2854,10.2937,10.2606,10.2689,32800.0
2010-08-31 13:45:00,12.41,12.42,12.4,12.41,11200.0,10.2689,10.2771,10.2606,10.2689,11200.0
2010-08-31 13:50:00,12.41,12.41,12.4,12.4,28400.0,10.2689,10.2689,10.2606,10.2606,28400.0
2010-08-31 13:55:00,12.4,12.41,12.4,12.4,36800.0,10.2606,10.2689,10.2606,10.2606,36800.0
2010-08-31 14:00:00,12.4,12.41,12.38,12.38,149200.0,10.2606,10.2689,10.244,10.244,149200.0
2010-08-31 14:05:00,12.38,12.43,12.38,12.4,92400.0,10.244,10.2854,10.244,10.2606,92400.0
2010-08-31 14:10:00,12.41,12.42,12.4,12.4,45200.0,10.2689,10.2771,10.2606,10.2606,45200.0
2010-08-31 14:15:00,12.41,12.41,12.36,12.36,76800.0,10.2689,10.2689,10.2275,10.2275,76800.0
2010-08-31 14:20:00,12.36,12.37,12.34,12.35,87200.0,10.2275,10.2358,10.2109,10.2192,87200.0
2010-08-31 14:25:00,12.34,12.38,12.34,12.37,91200.0,10.2109,10.244,10.2109,10.2358,91200.0
2010-08-31 14:30:00,12.37,12.39,12.37,12.39,63200.0,10.2358,10.2523,10.2358,10.2523,63200.0
2010-08-31 14:35:00,12.38,12.39,12.35,12.36,166400.0,10.244,10.2523,10.2192,10.2275,166400.0
2010-08-31 14:40:00,12.36,12.37,12.36,12.36,176000.0,10.2275,10.2358,10.2275,10.2275,176000.0
2010-08-31 14:45:00,12.36,12.36,12.34,12.35,227600.0,10.2275,10.2275,10.2109,10.2192,227600.0
2010-08-31 14:50:00,12.35,12.37,12.35,12.37,176800.0,10.2192,10.2358,10.2192,10.2358,176800.0
2010-08-31 14:55:00,12.37,12.38,12.36,12.37,104400.0,10.2358,10.244,10.2275,10.2358,104400.0
2010-08-31 15:00:00,12.36,12.4,12.36,12.37,130400.0,10.2275,10.2606,10.2275,10.2358,130400.0
2010-08-31 15:05:00,12.37,12.39,12.36,12.38,156800.0,10.2358,10.2523,10.2275,10.244,156800.0
2010-08-31 15:10:00,12.38,12.38,12.34,12.35,168400.0,10.244,10.244,10.2109,10.2192,168400.0
2010-08-31 15:15:00,12.35,12.36,12.34,12.36,155200.0,10.2192,10.2275,10.2109,10.2275,155200.0
2010-08-31 15:20:00,12.36,12.37,12.34,12.35,86800.0,10.2275,10.2358,10.2109,10.2192,86800.0
2010-08-31 15:25:00,12.35,12.37,12.35,12.36,87200.0,10.2192,10.2358,10.2192,10.2275,87200.0
2010-08-31 15:30:00,12.36,12.42,12.36,12.4,368000.0,10.2275,10.2771,10.2275,10.2606,368000.0
2010-08-31 15:35:00,12.4,12.4,12.36,12.37,223600.0,10.2606,10.2606,10.2275,10.2358,223600.0
2010-08-31 15:40:00,12.37,12.4,12.37,12.4,151600.0,10.2358,10.2606,10.2358,10.2606,151600.0
2010-08-31 15:45:00,12.4,12.44,12.4,12.43,414000.0,10.2606,10.2937,10.2606,10.2854,414000.0
2010-08-31 15:50:00,12.42,12.44,12.38,12.39,567200.0,10.2771,10.2937,10.244,10.2523,567200.0
2010-08-31 15:55:00,12.39,12.43,12.39,12.42,819200.0,10.2523,10.2854,10.2523,10.2771,819200.0
2010-09-01 09:30:00,12.6,12.87,12.48,12.85,239200.0,10.4261,10.6495,10.3268,10.633,239200.0
2010-09-01 09:35:00,12.86,12.87,12.7,12.72,278000.0,10.6412,10.6495,10.5088,10.5254,278000.0
2010-09-01 09:40:00,12.72,12.73,12.67,12.7,148400.0,10.5254,10.5337,10.484,10.5088,148400.0
2010-09-01 09:45:00,12.71,12.71,12.65,12.65,318800.0,10.5171,10.5171,10.4675,10.4675,318800.0
2010-09-01 09:50:00,12.65,12.69,12.64,12.67,178000.0,10.4675,10.5006,10.4592,10.484,178000.0
2010-09-01 09:55:00,12.67,12.67,12.62,12.66,151600.0,10.484,10.484,10.4426,10.4757,151600.0
2010-09-01 10:00:00,12.66,12.85,12.63,12.84,926000.0,10.4757,10.633,10.4509,10.6247,926000.0
2010-09-01 10:05:00,12.83,12.85,12.8,12.81,239200.0,10.6164,10.633,10.5916,10.5999,239200.0
2010-09-01 10:10:00,12.81,12.82,12.8,12.81,267200.0,10.5999,10.6081,10.5916,10.5999,267200.0
2010-09-01 10:15:00,12.81,12.83,12.81,12.81,166000.0,10.5999,10.6164,10.5999,10.5999,166000.0
2010-09-01 10:20:00,12.81,12.82,12.79,12.79,72400.0,10.5999,10.6081,10.5833,10.5833,72400.0
2010-09-01 10:25:00,12.79,12.81,12.79,12.81,84400.0,10.5833,10.5999,10.5833,10.5999,84400.0
2010-09-01 10:30:00,12.81,12.81,12.79,12.81,94800.0,10.5999,10.5999,10.5833,10.5999,94800.0
2010-09-01 10:35:00,12.8,12.81,12.79,12.8,70400.0,10.5916,10.5999,10.5833,10.5916,70400.0
2010-09-01 10:40:00,12.79,12.81,12.78,12.79,91200.0,10.5833,10.5999,10.575,10.5833,91200.0
2010-09-01 10:45:00,12.79,12.81,12.78,12.8,75200.0,10.5833,10.5999,10.575,10.5916,75200.0
2010-09-01 10:50:00,12.8,12.83,12.79,12.82,78800.0,10.5916,10.6164,10.5833,10.6081,78800.0
2010-09-01 10:55:00,12.83,12.86,12.83,12.83,53200.0,10.6164,10.6412,10.6164,10.6164,53200.0
2010-09-01 11:00:00,12.84,12.87,12.84,12.87,58400.0,10.6247,10.6495,10.6247,10.6495,58400.0
2010-09-01 11:05:00,12.86,12.87,12.85,12.85,52400.0,10.6412,10.6495,10.633,10.633,52400.0
2010-09-01 11:10:00,12.85,12.88,12.84,12.87,65600.0,10.633,10.6578,10.6247,10.6495,65600.0
2010-09-01 11:15:00,12.87,12.87,12.85,12.85,46000.0,10.6495,10.6495,10.633,10.633,46000.0
2010-09-01 11:20:00,12.85,12.87,12.85,12.86,45200.0,10.633,10.6495,10.633,10.6412,45200.0
2010-09-01 11:25:00,12.86,12.87,12.86,12.86,43200.0,10.6412,10.6495,10.6412,10.6412,43200.0
2010-09-01 11:30:00,12.86,12.87,12.84,12.85,66400.0,10.6412,10.6495,10.6247,10.633,66400.0
2010-09-01 11:35:00,12.85,12.86,12.82,12.83,58400.0,10.633,10.6412,10.6081,10.6164,58400.0
2010-09-01 11:40:00,12.82,12.83,12.82,12.82,46000.0,10.6081,10.6164,10.6081,10.6081,46000.0
2010-09-01 11:45:00,12.82,12.84,12.81,12.81,45200.0,10.6081,10.6247,10.5999,10.5999,45200.0
2010-09-01 11:50:00,12.81,12.84,12.81,12.84,35200.0,10.5999,10.6247,10.5999,10.6247,35200.0
2010-09-01 11:55:00,12.83,12.84,12.81,12.81,25200.0,10.6164,10.6247,10.5999,10.5999,25200.0
2010-09-01 12:00:00,12.81,12.81,12.8,12.8,39200.0,10.5999,10.5999,10.5916,10.5916,39200.0
2010-09-01 12:05:00,12.8,12.81,12.79,12.8,24400.0,10.5916,10.5999,10.5833,10.5916,24400.0
2010-09-01 12:10:00,12.8,12.8,12.78,12.79,44400.0,10.5916,10.5916,10.575,10.5833,44400.0
2010-09-01 12:15:00,12.79,12.79,12.78,12.78,38400.0,10.5833,10.5833,10.575,10.575,38400.0
2010-09-01 12:20:00,12.78,12.78,12.76,12.77,74400.0,10.575,10.575,10.5585,10.5668,74400.0
2010-09-01 12:25:00,12.77,12.77,12.76,12.77,69600.0,10.5668,10.5668,10.5585,10.5668,69600.0
2010-09-01 12:30:00,12.77,12.77,12.76,12.76,43200.0,10.5668,10.5668,10.5585,10.5585,43200.0
2010-09-01 12:35:00,12.76,12.77,12.75,12.75,49200.0,10.5585,10.5668,10.5502,10.5502,49200.0
2010-09-01 12:40:00,12.75,12.76,12.75,12.75,26800.0,10.5502,10.5585,10.5502,10.5502,26800.0
2010-09-01 12:45:00,12.75,12.76,12.74,12.74,45600.0,10.5502,10.5585,10.5419,10.5419,45600.0
2010-09-01 12:50:00,12.74,12.74,12.74,12.74,29600.0,10.5419,10.5419,10.5419,10.5419,29600.0
2010-09-01 12:55:00,12.74,12.75,12.73,12.75,61600.0,10.5419,10.5502,10.5337,10.5502,61600.0
2010-09-01 13:00:00,12.74,12.76,12.74,12.75,43200.0,10.5419,10.5585,10.5419,10.5502,43200.0
2010-09-01 13:05:00,12.76,12.78,12.76,12.78,46000.0,10.5585,10.575,10.5585,10.575,46000.0
2010-09-01 13:10:00,12.78,12.78,12.75,12.75,247200.0,10.575,10.575,10.5502,10.5502,247200.0
2010-09-01 13:15:00,12.75,12.76,12.73,12.73,231600.0,10.5502,10.5585,10.5337,10.5337,231600.0
2010-09-01 13:20:00,12.73,12.74,12.72,12.72,178400.0,10.5337,10.5419,10.5254,10.5254,178400.0
2010-09-01 13:25:00,12.72,12.73,12.72,12.72,70400.0,10.5254,10.5337,10.5254,10.5254,70400.0
2010-09-01 13:30:00,12.72,12.73,12.72,12.73,60000.0,10.5254,10.5337,10.5254,10.5337,60000.0
2010-09-01 13:35:00,12.73,12.73,12.71,12.72,77600.0,10.5337,10.5337,10.5171,10.5254,77600.0
2010-09-01 13:40:00,12.72,12.73,12.72,12.72,38400.0,10.5254,10.5337,10.5254,10.5254,38400.0
2010-09-01 13:45:00,12.72,12.73,12.72,12.73,121200.0,10.5254,10.5337,10.5254,10.5337,121200.0
2010-09-01 13:50:00,12.73,12.73,12.72,12.72,48800.0,10.5337,10.5337,10.5254,10.5254,48800.0
2010-09-01 13:55:00,12.72,12.73,12.71,12.71,99200.0,10.5254,10.5337,10.5171,10.5171,99200.0
2010-09-01 14:00:00,12.71,12.72,12.71,12.71,51600.0,10.5171,10.5254,10.5171,10.5171,51600.0
2010-09-01 14:05:00,12.71,12.73,12.71,12.71,76800.0,10.5171,10.5337,10.5171,10.5171,76800.0
2010-09-01 14:10:00,12.71,12.71,12.69,12.69,100400.0,10.5171,10.5171,10.5006,10.5006,100400.0
2010-09-01 14:15:00,12.69,12.7,12.69,12.69,34400.0,10.5006,10.5088,10.5006,10.5006,34400.0
2010-09-01 14:20:00,12.7,12.7,12.68,12.68,51200.0,10.5088,10.5088,10.4923,10.4923,51200.0
2010-09-01 14:25:00,12.68,12.7,12.68,12.69,49600.0,10.4923,10.5088,10.4923,10.5006,49600.0
2010-09-01 14:30:00,12.69,12.71,12.68,12.69,141200.0,10.5006,10.5171,10.4923,10.5006,141200.0
2010-09-01 14:35:00,12.69,12.69,12.66,12.67,63200.0,10.5006,10.5006,10.4757,10.484,63200.0
2010-09-01 14:40:00,12.67,12.7,12.67,12.69,55600.0,10.484,10.5088,10.484,10.5006,55600.0
2010-09-01 14:45:00,12.69,12.69,12.67,12.68,64800.0,10.5006,10.5006,10.484,10.4923,64800.0
2010-09-01 14:50:00,12.69,12.69,12.68,12.68,73600.0,10.5006,10.5006,10.4923,10.4923,73600.0
2010-09-01 14:55:00,12.68,12.69,12.68,12.69,44000.0,10.4923,10.5006,10.4923,10.5006,44000.0
2010-09-01 15:00:00,12.69,12.7,12.68,12.7,104400.0,10.5006,10.5088,10.4923,10.5088,104400.0
2010-09-01 15:05:00,12.7,12.73,12.7,12.72,130400.0,10.5088,10.5337,10.5088,10.5254,130400.0
2010-09-01 15:10:00,12.72,12.73,12.71,12.73,69200.0,10.5254,10.5337,10.5171,10.5337,69200.0
2010-09-01 15:15:00,12.72,12.73,12.72,12.72,54400.0,10.5254,10.5337,10.5254,10.5254,54400.0
2010-09-01 15:20:00,12.72,12.73,12.71,12.72,118000.0,10.5254,10.5337,10.5171,10.5254,118000.0
2010-09-01 15:25:00,12.71,12.76,12.71,12.76,414400.0,10.5171,10.5585,10.5171,10.5585,414400.0
2010-09-01 15:30:00,12.76,12.79,12.76,12.77,1180400.0,10.5585,10.5833,10.5585,10.5668,1180400.0
2010-09-01 15:35:00,12.77,12.77,12.76,12.76,298400.0,10.5668,10.5668,10.5585,10.5585,298400.0
2010-09-01 15:40:00,12.76,12.77,12.76,12.77,304400.0,10.5585,10.5668,10.5585,10.5668,304400.0
2010-09-01 15:45:00,12.77,12.78,12.76,12.77,223200.0,10.5668,10.575,10.5585,10.5668,223200.0
2010-09-01 15:50:00,12.77,12.78,12.76,12.77,260800.0,10.5668,10.575,10.5585,10.5668,260800.0
2010-09-01 15:55:00,12.77,12.78,12.77,12.77,297600.0,10.5668,10.575,10.5668,10.5668,297600.0
2010-09-02 09:30:00,12.86,12.97,12.78,12.95,467600.0,10.6412,10.7322,10.575,10.7157,467600.0
2010-09-02 09:35:00,12.95,12.97,12.91,12.94,213600.0,10.7157,10.7322,10.6826,10.7074,213600.0
2010-09-02 09:40:00,12.94,12.96,12.89,12.89,151600.0,10.7074,10.724,10.6661,10.6661,151600.0
2010-09-02 09:45:00,12.89,12.96,12.88,12.96,254000.0,10.6661,10.724,10.6578,10.724,254000.0
2010-09-02 09:50:00,12.96,13.0,12.95,12.99,133200.0,10.724,10.7571,10.7157,10.7488,133200.0
2010-09-02 09:55:00,12.99,13.05,12.99,13.05,175600.0,10.7488,10.7984,10.7488,10.7984,175600.0
2010-09-02 10:00:00,13.05,13.1,13.03,13.04,160800.0,10.7984,10.8398,10.7819,10.7902,160800.0
2010-09-02 10:05:00,13.05,13.08,13.03,13.03,84800.0,10.7984,10.8233,10.7819,10.7819,84800.0
2010-09-02 10:10:00,13.02,13.06,13.02,13.05,121200.0,10.7736,10.8067,10.7736,10.7984,121200.0
2010-09-02 10:15:00,13.05,13.06,13.03,13.03,84800.0,10.7984,10.8067,10.7819,10.7819,84800.0
2010-09-02 10:20:00,13.03,13.06,13.02,13.06,94000.0,10.7819,10.8067,10.7736,10.8067,94000.0
2010-09-02 10:25:00,13.06,13.08,13.05,13.08,42000.0,10.8067,10.8233,10.7984,10.8233,42000.0
2010-09-02 10:30:00,13.08,13.08,13.05,13.06,121600.0,10.8233,10.8233,10.7984,10.8067,121600.0
2010-09-02 10:35:00,13.06,13.06,13.04,13.06,113600.0,10.8067,10.8067,10.7902,10.8067,113600.0
2010-09-02 10:40:00,13.05,13.1,13.05,13.1,168400.0,10.7984,10.8398,10.7984,10.8398,168400.0
2010-09-02 10:45:00,13.09,13.1,13.07,13.1,113200.0,10.8315,10.8398,10.815,10.8398,113200.0
2010-09-02 10:50:00,13.1,13.1,13.09,13.09,184400.0,10.8398,10.8398,10.8315,10.8315,184400.0
2010-09-02 10:55:00,13.09,13.11,13.08,13.08,48800.0,10.8315,10.8481,10.8233,10.8233,48800.0
2010-09-02 11:00:00,13.08,13.09,13.08,13.08,144400.0,10.8233,10.8315,10.8233,10.8233,144400.0
2010-09-02 11:05:00,13.09,13.09,13.06,13.06,80400.0,10.8315,10.8315,10.8067,10.8067,80400.0
2010-09-02 11:10:00,13.06,13.06,13.04,13.04,58400.0,10.8067,10.8067,10.7902,10.7902,58400.0
2010-09-02 11:15:00,13.04,13.05,13.03,13.03,146000.0,10.7902,10.7984,10.7819,10.7819,146000.0
2010-09-02 11:20:00,13.03,13.04,13.0,13.0,96800.0,10.7819,10.7902,10.7571,10.7571,96800.0
2010-09-02 11:25:00,13.0,13.03,13.0,13.03,117600.0,10.7571,10.7819,10.7571,10.7819,117600.0
2010-09-02 11:30:00,13.03,13.03,13.01,13.01,127600.0,10.7819,10.7819,10.7653,10.7653,127600.0
2010-09-02 11:35:00,13.01,13.01,13.0,13.01,78400.0,10.7653,10.7653,10.7571,10.7653,78400.0
2010-09-02 11:40:00,13.01,13.01,13.01,13.01,87200.0,10.7653,10.7653,10.7653,10.7653,87200.0
2010-09-02 11:45:00,13.01,13.01,12.99,13.01,122400.0,10.7653,10.7653,10.7488,10.7653,122400.0
2010-09-02 11:50:00,13.01,13.03,13.01,13.01,63600.0,10.7653,10.7819,10.7653,10.7653,63600.0
2010-09-02 11:55:00,13.01,13.02,12.98,12.99,32000.0,10.7653,10.7736,10.7405,10.7488,32000.0
2010-09-02 12:00:00,12.99,13.0,12.98,13.0,122000.0,10.7488,10.7571,10.7405,10.7571,122000.0
2010-09-02 12:05:00,13.0,13.0,12.98,12.99,70000.0,10.7571,10.7571,10.7405,10.7488,70000.0
2010-09-02 12:10:00,12.99,13.01,12.99,13.01,48000.0,10.7488,10.7653,10.7488,10.7653,48000.0
2010-09-02 12:15:00,13.01,13.01,12.97,12.98,37200.0,10.7653,10.7653,10.7322,10.7405,37200.0
2010-09-02 12:20:00,12.98,12.99,12.97,12.97,31200.0,10.7405,10.7488,10.7322,10.7322,31200.0
2010-09-02 12:25:00,12.97,12.98,12.97,12.98,68800.0,10.7322,10.7405,10.7322,10.7405,68800.0
2010-09-02 12:30:00,12.98,12.99,12.98,12.99,42000.0,10.7405,10.7488,10.7405,10.7488,42000.0
2010-09-02 12:35:00,12.99,12.99,12.97,12.98,99600.0,10.7488,10.7488,10.7322,10.7405,99600.0
2010-09-02 12:40:00,12.99,12.99,12.97,12.97,48800.0,10.7488,10.7488,10.7322,10.7322,48800.0
2010-09-02 12:45:00,12.97,12.99,12.97,12.99,34400.0,10.7322,10.7488,10.7322,10.7488,34400.0
2010-09-02 12:50:00,12.98,12.99,12.95,12.95,57200.0,10.7405,10.7488,10.7157,10.7157,57200.0
2010-09-02 12:55:00,12.95,12.97,12.95,12.95,264000.0,10.7157,10.7322,10.7157,10.7157,264000.0
2010-09-02 13:00:00,12.95,12.95,12.93,12.93,92400.0,10.7157,10.7157,10.6992,10.6992,92400.0
2010-09-02 13:05:00,12.94,12.94,12.92,12.93,32000.0,10.7074,10.7074,10.6909,10.6992,32000.0
2010-09-02 13:10:00,12.92,12.92,12.91,12.92,16800.0,10.6909,10.6909,10.6826,10.6909,16800.0
2010-09-02 13:15:00,12.92,12.94,12.92,12.93,47600.0,10.6909,10.7074,10.6909,10.6992,47600.0
2010-09-02 13:20:00,12.94,12.94,12.92,12.92,46800.0,10.7074,10.7074,10.6909,10.6909,46800.0
2010-09-02 13:25:00,12.92,12.92,12.92,12.92,16800.0,10.6909,10.6909,10.6909,10.6909,16800.0
2010-09-02 13:30:00,12.93,12.94,12.93,12.94,22400.0,10.6992,10.7074,10.6992,10.7074,22400.0
2010-09-02 13:35:00,12.94,12.95,12.94,12.94,66400.0,10.7074,10.7157,10.7074,10.7074,66400.0
2010-09-02 13:40:00,12.95,12.96,12.95,12.95,59600.0,10.7157,10.724,10.7157,10.7157,59600.0
2010-09-02 13:45:00,12.96,12.96,12.95,12.95,30800.0,10.724,10.724,10.7157,10.7157,30800.0
2010-09-02 13:50:00,12.96,12.96,12.96,12.96,21600.0,10.724,10.724,10.724,10.724,21600.0
2010-09-02 13:55:00,12.96,12.97,12.96,12.97,32000.0,10.724,10.7322,10.724,10.7322,32000.0
2010-09-02 14:00:00,12.97,12.97,12.96,12.97,44000.0,10.7322,10.7322,10.724,10.7322,44000.0
2010-09-02 14:05:00,12.97,12.99,12.97,12.99,43200.0,10.7322,10.7488,10.7322,10.7488,43200.0
2010-09-02 14:10:00,12.99,13.0,12.98,12.99,47600.0,10.7488,10.7571,10.7405,10.7488,47600.0
2010-09-02 14:15:00,12.99,13.0,12.98,13.0,97200.0,10.7488,10.7571,10.7405,10.7571,97200.0
2010-09-02 14:20:00,13.0,13.01,12.98,12.98,56000.0,10.7571,10.7653,10.7405,10.7405,56000.0
2010-09-02 14:25:00,12.98,12.99,12.98,12.99,41600.0,10.7405,10.7488,10.7405,10.7488,41600.0
2010-09-02 14:30:00,12.99,13.0,12.99,13.0,46000.0,10.7488,10.7571,10.7488,10.7571,46000.0
2010-09-02 14:35:00,13.0,13.01,13.0,13.01,38800.0,10.7571,10.7653,10.7571,10.7653,38800.0
2010-09-02 14:40:00,13.01,13.01,12.99,13.0,86800.0,10.7653,10.7653,10.7488,10.7571,86800.0
2010-09-02 14:45:00,13.0,13.02,13.0,13.02,46800.0,10.7571,10.7736,10.7571,10.7736,46800.0
2010-09-02 14:50:00,13.02,13.03,13.02,13.02,56400.0,10.7736,10.7819,10.7736,10.7736,56400.0
2010-09-02 14:55:00,13.01,13.02,13.01,13.01,43600.0,10.7653,10.7736,10.7653,10.7653,43600.0
2010-09-02 15:00:00,13.01,13.02,13.01,13.01,78000.0,10.7653,10.7736,10.7653,10.7653,78000.0
2010-09-02 15:05:00,13.01,13.02,13.01,13.02,48000.0,10.7653,10.7736,10.7653,10.7736,48000.0
2010-09-02 15:10:00,13.02,13.03,13.01,13.02,82800.0,10.7736,10.7819,10.7653,10.7736,82800.0
2010-09-02 15:15:00,13.02,13.04,13.02,13.04,53600.0,10.7736,10.7902,10.7736,10.7902,53600.0
2010-09-02 15:20:00,13.03,13.06,13.03,13.04,96000.0,10.7819,10.8067,10.7819,10.7902,96000.0
2010-09-02 15:25:00,13.04,13.05,13.03,13.05,65600.0,10.7902,10.7984,10.7819,10.7984,65600.0
2010-09-02 15:30:00,13.05,13.06,13.04,13.06,96000.0,10.7984,10.8067,10.7902,10.8067,96000.0
2010-09-02 15:35:00,13.06,13.06,13.05,13.06,140800.0,10.8067,10.8067,10.7984,10.8067,140800.0
2010-09-02 15:40:00,13.06,13.06,13.04,13.05,105200.0,10.8067,10.8067,10.7902,10.7984,105200.0
2010-09-02 15:45:00,13.05,13.05,13.04,13.05,180400.0,10.7984,10.7984,10.7902,10.7984,180400.0
2010-09-02 15:50:00,13.05,13.05,13.04,13.05,148400.0,10.7984,10.7984,10.7902,10.7984,148400.0
2010-09-02 15:55:00,13.05,13.05,13.04,13.05,198800.0,10.7984,10.7984,10.7902,10.7984,198800.0
2010-09-03 09:30:00,13.21,13.25,13.19,13.25,148400.0,10.9308,10.9639,10.9143,10.9639,148400.0
2010-09-03 09:35:00,13.24,13.25,13.22,13.24,76400.0,10.9557,10.9639,10.9391,10.9557,76400.0
2010-09-03 09:40:00,13.24,13.25,13.23,13.23,126400.0,10.9557,10.9639,10.9474,10.9474,126400.0
2010-09-03 09:45:00,13.23,13.23,13.19,13.2,76000.0,10.9474,10.9474,10.9143,10.9226,76000.0
2010-09-03 09:50:00,13.2,13.23,13.2,13.23,50000.0,10.9226,10.9474,10.9226,10.9474,50000.0
2010-09-03 09:55:00,13.23,13.23,13.2,13.2,76400.0,10.9474,10.9474,10.9226,10.9226,76400.0
2010-09-03 10:00:00,13.2,13.2,13.15,13.17,132000.0,10.9226,10.9226,10.8812,10.8977,132000.0
2010-09-03 10:05:00,13.17,13.17,13.11,13.11,111600.0,10.8977,10.8977,10.8481,10.8481,111600.0
2010-09-03 10:10:00,13.11,13.12,13.07,13.07,85200.0,10.8481,10.8564,10.815,10.815,85200.0
2010-09-03 10:15:00,13.07,13.11,13.06,13.09,94400.0,10.815,10.8481,10.8067,10.8315,94400.0
2010-09-03 10:20:00,13.1,13.1,13.06,13.06,59600.0,10.8398,10.8398,10.8067,10.8067,59600.0
2010-09-03 10:25:00,13.06,13.06,13.04,13.06,79600.0,10.8067,10.8067,10.7902,10.8067,79600.0
2010-09-03 10:30:00,13.06,13.07,13.03,13.06,71200.0,10.8067,10.815,10.7819,10.8067,71200.0
2010-09-03 10:35:00,13.06,13.1,13.06,13.1,83600.0,10.8067,10.8398,10.8067,10.8398,83600.0
2010-09-03 10:40:00,13.1,13.12,13.1,13.11,96400.0,10.8398,10.8564,10.8398,10.8481,96400.0
2010-09-03 10:45:00,13.11,13.12,13.09,13.1,53200.0,10.8481,10.8564,10.8315,10.8398,53200.0
2010-09-03 10:50:00,13.1,13.1,13.07,13.08,25600.0,10.8398,10.8398,10.815,10.8233,25600.0
2010-09-03 10:55:00,13.08,13.08,13.05,13.08,27600.0,10.8233,10.8233,10.7984,10.8233,27600.0
2010-09-03 11:00:00,13.08,13.08,13.06,13.08,24000.0,10.8233,10.8233,10.8067,10.8233,24000.0
2010-09-03 11:05:00,13.07,13.08,13.06,13.08,22000.0,10.815,10.8233,10.8067,10.8233,22000.0
2010-09-03 11:10:00,13.08,13.11,13.08,13.11,30000.0,10.8233,10.8481,10.8233,10.8481,30000.0
2010-09-03 11:15:00,13.11,13.13,13.11,13.12,56800.0,10.8481,10.8646,10.8481,10.8564,56800.0
2010-09-03 11:20:00,13.12,13.12,13.11,13.11,33600.0,10.8564,10.8564,10.8481,10.8481,33600.0
2010-09-03 11:25:00,13.11,13.13,13.11,13.11,26000.0,10.8481,10.8646,10.8481,10.8481,26000.0
2010-09-03 11:30:00,13.11,13.12,13.11,13.11,25600.0,10.8481,10.8564,10.8481,10.8481,25600.0
2010-09-03 11:35:00,13.11,13.12,13.1,13.12,28400.0,10.8481,10.8564,10.8398,10.8564,28400.0
2010-09-03 11:40:00,13.12,13.13,13.11,13.13,23600.0,10.8564,10.8646,10.8481,10.8646,23600.0
2010-09-03 11:45:00,13.13,13.14,13.12,13.13,43600.0,10.8646,10.8729,10.8564,10.8646,43600.0
2010-09-03 11:50:00,13.13,13.14,13.12,13.14,29200.0,10.8646,10.8729,10.8564,10.8729,29200.0
2010-09-03 11:55:00,13.14,13.15,13.13,13.13,24400.0,10.8729,10.8812,10.8646,10.8646,24400.0
2010-09-03 12:00:00,13.13,13.14,13.12,13.13,38800.0,10.8646,10.8729,10.8564,10.8646,38800.0
2010-09-03 12:05:00,13.13,13.14,13.13,13.13,26400.0,10.8646,10.8729,10.8646,10.8646,26400.0
2010-09-03 12:10:00,13.13,13.13,13.12,13.13,52800.0,10.8646,10.8646,10.8564,10.8646,52800.0
2010-09-03 12:15:00,13.13,13.13,13.11,13.11,37600.0,10.8646,10.8646,10.8481,10.8481,37600.0
2010-09-03 12:20:00,13.11,13.12,13.11,13.11,35200.0,10.8481,10.8564,10.8481,10.8481,35200.0
2010-09-03 12:25:00,13.11,13.13,13.11,13.13,40800.0,10.8481,10.8646,10.8481,10.8646,40800.0
2010-09-03 12:30:00,13.13,13.14,13.12,13.13,17600.0,10.8646,10.8729,10.8564,10.8646,17600.0
2010-09-03 12:35:00,13.13,13.14,13.13,13.13,28000.0,10.8646,10.8729,10.8646,10.8646,28000.0
2010-09-03 12:40:00,13.14,13.14,13.13,13.13,14800.0,10.8729,10.8729,10.8646,10.8646,14800.0
2010-09-03 12:45:00,13.13,13.13,13.13,13.13,36400.0,10.8646,10.8646,10.8646,10.8646,36400.0
2010-09-03 12:50:00,13.13,13.14,13.13,13.14,12000.0,10.8646,10.8729,10.8646,10.8729,12000.0
2010-09-03 12:55:00,13.15,13.19,13.15,13.18,70000.0,10.8812,10.9143,10.8812,10.906,70000.0
2010-09-03 13:00:00,13.18,13.2,13.18,13.18,46000.0,10.906,10.9226,10.906,10.906,46000.0
2010-09-03 13:05:00,13.18,13.19,13.18,13.19,12400.0,10.906,10.9143,10.906,10.9143,12400.0
2010-09-03 13:10:00,13.19,13.19,13.18,13.18,13600.0,10.9143,10.9143,10.906,10.906,13600.0
2010-09-03 13:15:00,13.18,13.18,13.16,13.18,33600.0,10.906,10.906,10.8895,10.906,33600.0
2010-09-03 13:20:00,13.18,13.18,13.15,13.16,36000.0,10.906,10.906,10.8812,10.8895,36000.0
2010-09-03 13:25:00,13.17,13.17,13.15,13.15,64400.0,10.8977,10.8977,10.8812,10.8812,64400.0
2010-09-03 13:30:00,13.15,13.16,13.15,13.16,24800.0,10.8812,10.8895,10.8812,10.8895,24800.0
2010-09-03 13:35:00,13.16,13.18,13.15,13.18,40800.0,10.8895,10.906,10.8812,10.906,40800.0
2010-09-03 13:40:00,13.18,13.18,13.17,13.18,20800.0,10.906,10.906,10.8977,10.906,20800.0
2010-09-03 13:45:00,13.18,13.18,13.16,13.17,28800.0,10.906,10.906,10.8895,10.8977,28800.0
2010-09-03 13:50:00,13.17,13.18,13.17,13.18,20400.0,10.8977,10.906,10.8977,10.906,20400.0
2010-09-03 13:55:00,13.18,13.19,13.17,13.18,26400.0,10.906,10.9143,10.8977,10.906,26400.0
2010-09-03 14:00:00,13.18,13.18,13.17,13.17,14000.0,10.906,10.906,10.8977,10.8977,14000.0
2010-09-03 14:05:00,13.17,13.17,13.15,13.15,19200.0,10.8977,10.8977,10.8812,10.8812,19200.0
2010-09-03 14:10:00,13.15,13.15,13.12,13.12,104400.0,10.8812,10.8812,10.8564,10.8564,104400.0
2010-09-03 14:15:00,13.12,13.14,13.12,13.13,18400.0,10.8564,10.8729,10.8564,10.8646,18400.0
2010-09-03 14:20:00,13.14,13.14,13.13,13.14,19600.0,10.8729,10.8729,10.8646,10.8729,19600.0
2010-09-03 14:25:00,13.14,13.15,13.13,13.13,12800.0,10.8729,10.8812,10.8646,10.8646,12800.0
2010-09-03 14:30:00,13.13,13.15,13.13,13.15,26400.0,10.8646,10.8812,10.8646,10.8812,26400.0
2010-09-03 14:35:00,13.14,13.15,13.13,13.14,109200.0,10.8729,10.8812,10.8646,10.8729,109200.0
2010-09-03 14:40:00,13.14,13.14,13.13,13.13,35200.0,10.8729,10.8729,10.8646,10.8646,35200.0
2010-09-03 14:45:00,13.13,13.13,13.11,13.11,44400.0,10.8646,10.8646,10.8481,10.8481,44400.0
2010-09-03 14:50:00,13.11,13.13,13.11,13.13,19600.0,10.8481,10.8646,10.8481,10.8646,19600.0
2010-09-03 14:55:00,13.13,13.13,13.11,13.11,58000.0,10.8646,10.8646,10.8481,10.8481,58000.0
2010-09-03 15:00:00,13.11,13.11,13.11,13.11,47200.0,10.8481,10.8481,10.8481,10.8481,47200.0
2010-09-03 15:05:00,13.11,13.12,13.11,13.11,47200.0,10.8481,10.8564,10.8481,10.8481,47200.0
2010-09-03 15:10:00,13.12,13.12,13.11,13.11,38800.0,10.8564,10.8564,10.8481,10.8481,38800.0
2010-09-03 15:15:00,13.11,13.12,13.11,13.11,61600.0,10.8481,10.8564,10.8481,10.8481,61600.0
2010-09-03 15:20:00,13.11,13.12,13.11,13.11,110000.0,10.8481,10.8564,10.8481,10.8481,110000.0
2010-09-03 15:25:00,13.11,13.13,13.11,13.12,67600.0,10.8481,10.8646,10.8481,10.8564,67600.0
2010-09-03 15:30:00,13.12,13.13,13.1,13.11,88800.0,10.8564,10.8646,10.8398,10.8481,88800.0
2010-09-03 15:35:00,13.11,13.11,13.09,13.1,98800.0,10.8481,10.8481,10.8315,10.8398,98800.0
2010-09-03 15:40:00,13.1,13.14,13.1,13.14,136800.0,10.8398,10.8729,10.8398,10.8729,136800.0
2010-09-03 15:45:00,13.15,13.15,13.14,13.14,216400.0,10.8812,10.8812,10.8729,10.8729,216400.0
2010-09-03 15:50:00,13.14,13.15,13.13,13.13,124400.0,10.8729,10.8812,10.8646,10.8646,124400.0
2010-09-03 15:55:00,13.13,13.15,13.12,13.15,347200.0,10.8646,10.8812,10.8564,10.8812,347200.0
2010-09-07 09:30:00,13.11,13.14,13.06,13.07,82000.0,10.8481,10.8729,10.8067,10.815,82000.0
2010-09-07 09:35:00,13.07,13.11,13.04,13.05,49600.0,10.815,10.8481,10.7902,10.7984,49600.0
2010-09-07 09:40:00,13.06,13.08,13.06,13.07,21200.0,10.8067,10.8233,10.8067,10.815,21200.0
2010-09-07 09:45:00,13.08,13.08,13.05,13.05,37200.0,10.8233,10.8233,10.7984,10.7984,37200.0
2010-09-07 09:50:00,13.06,13.06,13.03,13.04,49200.0,10.8067,10.8067,10.7819,10.7902,49200.0
2010-09-07 09:55:00,13.03,13.04,13.01,13.01,55600.0,10.7819,10.7902,10.7653,10.7653,55600.0
2010-09-07 10:00:00,13.01,13.04,13.01,13.04,64800.0,10.7653,10.7902,10.7653,10.7902,64800.0
2010-09-07 10:05:00,13.03,13.04,13.02,13.03,48800.0,10.7819,10.7902,10.7736,10.7819,48800.0
2010-09-07 10:10:00,13.03,13.05,13.02,13.05,58400.0,10.7819,10.7984,10.7736,10.7984,58400.0
2010-09-07 10:15:00,13.05,13.06,13.03,13.06,64000.0,10.7984,10.8067,10.7819,10.8067,64000.0
2010-09-07 10:20:00,13.06,13.06,13.02,13.04,51600.0,10.8067,10.8067,10.7736,10.7902,51600.0
2010-09-07 10:25:00,13.04,13.06,13.04,13.06,51600.0,10.7902,10.8067,10.7902,10.8067,51600.0
2010-09-07 10:30:00,13.05,13.05,13.01,13.02,80400.0,10.7984,10.7984,10.7653,10.7736,80400.0
2010-09-07 10:35:00,13.01,13.02,12.99,13.01,60800.0,10.7653,10.7736,10.7488,10.7653,60800.0
2010-09-07 10:40:00,13.02,13.03,13.01,13.01,48800.0,10.7736,10.7819,10.7653,10.7653,48800.0
2010-09-07 10:45:00,13.01,13.02,12.99,12.99,57600.0,10.7653,10.7736,10.7488,10.7488,57600.0
2010-09-07 10:50:00,12.99,12.99,12.96,12.96,71200.0,10.7488,10.7488,10.724,10.724,71200.0
2010-09-07 10:55:00,12.96,12.99,12.95,12.98,44000.0,10.724,10.7488,10.7157,10.7405,44000.0
2010-09-07 11:00:00,12.98,12.99,12.97,12.98,40400.0,10.7405,10.7488,10.7322,10.7405,40400.0
2010-09-07 11:05:00,12.97,12.99,12.96,12.98,36800.0,10.7322,10.7488,10.724,10.7405,36800.0
2010-09-07 11:10:00,12.98,13.0,12.97,12.99,76400.0,10.7405,10.7571,10.7322,10.7488,76400.0
2010-09-07 11:15:00,12.99,13.01,12.99,12.99,66000.0,10.7488,10.7653,10.7488,10.7488,66000.0
2010-09-07 11:20:00,13.0,13.02,12.99,13.0,70000.0,10.7571,10.7736,10.7488,10.7571,70000.0
2010-09-07 11:25:00,12.99,13.0,12.98,12.99,47200.0,10.7488,10.7571,10.7405,10.7488,47200.0
2010-09-07 11:30:00,13.0,13.01,12.97,12.97,28800.0,10.7571,10.7653,10.7322,10.7322,28800.0
2010-09-07 11:35:00,12.97,12.97,12.96,12.96,19600.0,10.7322,10.7322,10.724,10.724,19600.0
2010-09-07 11:40:00,12.96,12.97,12.95,12.96,20800.0,10.724,10.7322,10.7157,10.724,20800.0
2010-09-07 11:45:00,12.96,12.97,12.96,12.96,66400.0,10.724,10.7322,10.724,10.724,66400.0
2010-09-07 11:50:00,12.96,12.97,12.94,12.95,58800.0,10.724,10.7322,10.7074,10.7157,58800.0
2010-09-07 11:55:00,12.95,12.98,12.95,12.98,79200.0,10.7157,10.7405,10.7157,10.7405,79200.0
2010-09-07 12:00:00,12.97,12.99,12.97,12.99,38400.0,10.7322,10.7488,10.7322,10.7488,38400.0
2010-09-07 12:05:00,12.99,13.02,12.99,13.01,38400.0,10.7488,10.7736,10.7488,10.7653,38400.0
2010-09-07 12:10:00,13.01,13.01,13.01,13.01,31600.0,10.7653,10.7653,10.7653,10.7653,31600.0
2010-09-07 12:15:00,13.01,13.02,13.01,13.02,34000.0,10.7653,10.7736,10.7653,10.7736,34000.0
2010-09-07 12:20:00,13.01,13.03,13.01,13.01,69200.0,10.7653,10.7819,10.7653,10.7653,69200.0
2010-09-07 12:25:00,13.01,13.02,12.99,13.0,68400.0,10.7653,10.7736,10.7488,10.7571,68400.0
2010-09-07 12:30:00,13.0,13.01,12.99,13.0,72800.0,10.7571,10.7653,10.7488,10.7571,72800.0
2010-09-07 12:35:00,13.0,13.01,12.96,12.96,36800.0,10.7571,10.7653,10.724,10.724,36800.0
2010-09-07 12:40:00,12.97,12.98,12.96,12.98,37200.0,10.7322,10.7405,10.724,10.7405,37200.0
2010-09-07 12:45:00,12.98,12.98,12.96,12.96,92400.0,10.7405,10.7405,10.724,10.724,92400.0
2010-09-07 12:50:00,12.96,12.96,12.94,12.95,44000.0,10.724,10.724,10.7074,10.7157,44000.0
2010-09-07 12:55:00,12.95,12.95,12.94,12.95,36000.0,10.7157,10.7157,10.7074,10.7157,36000.0
2010-09-07 13:00:00,12.95,12.96,12.94,12.95,30800.0,10.7157,10.724,10.7074,10.7157,30800.0
2010-09-07 13:05:00,12.95,12.95,12.94,12.95,30800.0,10.7157,10.7157,10.7074,10.7157,30800.0
2010-09-07 13:10:00,12.95,12.96,12.95,12.96,58400.0,10.7157,10.724,10.7157,10.724,58400.0
2010-09-07 13:15:00,12.96,12.97,12.95,12.96,44800.0,10.724,10.7322,10.7157,10.724,44800.0
2010-09-07 13:20:00,12.95,12.96,12.95,12.95,62400.0,10.7157,10.724,10.7157,10.7157,62400.0
2010-09-07 13:25:00,12.95,12.95,12.93,12.95,92800.0,10.7157,10.7157,10.6992,10.7157,92800.0
2010-09-07 13:30:00,12.95,12.96,12.95,12.96,20400.0,10.7157,10.724,10.7157,10.724,20400.0
2010-09-07 13:35:00,12.96,12.96,12.95,12.96,9600.0,10.724,10.724,10.7157,10.724,9600.0
2010-09-07 13:40:00,12.96,12.96,12.95,12.95,29600.0,10.724,10.724,10.7157,10.7157,29600.0
2010-09-07 13:45:00,12.95,12.96,12.95,12.95,9200.0,10.7157,10.724,10.7157,10.7157,9200.0
2010-09-07 13:50:00,12.96,12.96,12.95,12.95,21200.0,10.724,10.724,10.7157,10.7157,21200.0
2010-09-07 13:55:00,12.96,12.97,12.96,12.96,26000.0,10.724,10.7322,10.724,10.724,26000.0
2010-09-07 14:00:00,12.96,12.96,12.95,12.95,60800.0,10.724,10.724,10.7157,10.7157,60800.0
2010-09-07 14:05:00,12.95,12.95,12.94,12.94,37200.0,10.7157,10.7157,10.7074,10.7074,37200.0
2010-09-07 14:10:00,12.95,12.96,12.94,12.95,45200.0,10.7157,10.724,10.7074,10.7157,45200.0
2010-09-07 14:15:00,12.95,12.97,12.95,12.95,74000.0,10.7157,10.7322,10.7157,10.7157,74000.0
2010-09-07 14:20:00,12.95,12.96,12.94,12.95,27600.0,10.7157,10.724,10.7074,10.7157,27600.0
2010-09-07 14:25:00,12.95,12.95,12.94,12.94,32400.0,10.7157,10.7157,10.7074,10.7074,32400.0
2010-09-07 14:30:00,12.94,12.94,12.93,12.94,32800.0,10.7074,10.7074,10.6992,10.7074,32800.0
2010-09-07 14:35:00,12.94,12.94,12.92,12.92,35600.0,10.7074,10.7074,10.6909,10.6909,35600.0
2010-09-07 14:40:00,12.92,12.93,12.92,12.92,58000.0,10.6909,10.6992,10.6909,10.6909,58000.0
2010-09-07 14:45:00,12.92,12.93,12.9,12.9,106000.0,10.6909,10.6992,10.6743,10.6743,106000.0
2010-09-07 14:50:00,12.9,12.91,12.9,12.9,75200.0,10.6743,10.6826,10.6743,10.6743,75200.0
2010-09-07 14:55:00,12.9,12.91,12.88,12.88,104400.0,10.6743,10.6826,10.6578,10.6578,104400.0
2010-09-07 15:00:00,12.89,12.91,12.88,12.91,46400.0,10.6661,10.6826,10.6578,10.6826,46400.0
2010-09-07 15:05:00,12.91,12.91,12.89,12.89,76000.0,10.6826,10.6826,10.6661,10.6661,76000.0
2010-09-07 15:10:00,12.89,12.91,12.89,12.9,44400.0,10.6661,10.6826,10.6661,10.6743,44400.0
2010-09-07 15:15:00,12.9,12.93,12.9,12.92,167200.0,10.6743,10.6992,10.6743,10.6909,167200.0
2010-09-07 15:20:00,12.92,12.93,12.9,12.91,56400.0,10.6909,10.6992,10.6743,10.6826,56400.0
2010-09-07 15:25:00,12.9,12.92,12.9,12.91,77200.0,10.6743,10.6909,10.6743,10.6826,77200.0
2010-09-07 15:30:00,12.92,12.92,12.9,12.92,100000.0,10.6909,10.6909,10.6743,10.6909,100000.0
2010-09-07 15:35:00,12.92,12.93,12.91,12.93,144400.0,10.6909,10.6992,10.6826,10.6992,144400.0
2010-09-07 15:40:00,12.93,12.94,12.92,12.92,109200.0,10.6992,10.7074,10.6909,10.6909,109200.0
2010-09-07 15:45:00,12.93,12.94,12.91,12.91,147200.0,10.6992,10.7074,10.6826,10.6826,147200.0
2010-09-07 15:50:00,12.92,12.92,12.88,12.88,174400.0,10.6909,10.6909,10.6578,10.6578,174400.0
2010-09-07 15:55:00,12.88,12.9,12.87,12.9,221600.0,10.6578,10.6743,10.6495,10.6743,221600.0
2010-09-08 09:30:00,12.94,12.97,12.94,12.95,75600.0,10.7074,10.7322,10.7074,10.7157,75600.0
2010-09-08 09:35:00,12.94,12.96,12.92,12.96,27600.0,10.7074,10.724,10.6909,10.724,27600.0
2010-09-08 09:40:00,12.96,13.03,12.96,13.03,57600.0,10.724,10.7819,10.724,10.7819,57600.0
2010-09-08 09:45:00,13.03,13.03,13.0,13.0,48800.0,10.7819,10.7819,10.7571,10.7571,48800.0
2010-09-08 09:50:00,13.0,13.0,12.96,12.97,48400.0,10.7571,10.7571,10.724,10.7322,48400.0
2010-09-08 09:55:00,12.97,12.99,12.96,12.99,36400.0,10.7322,10.7488,10.724,10.7488,36400.0
2010-09-08 10:00:00,12.99,13.0,12.98,13.0,45600.0,10.7488,10.7571,10.7405,10.7571,45600.0
2010-09-08 10:05:00,13.0,13.01,12.97,12.98,71600.0,10.7571,10.7653,10.7322,10.7405,71600.0
2010-09-08 10:10:00,12.98,13.0,12.98,13.0,42800.0,10.7405,10.7571,10.7405,10.7571,42800.0
2010-09-08 10:15:00,13.0,13.01,12.98,12.98,46000.0,10.7571,10.7653,10.7405,10.7405,46000.0
2010-09-08 10:20:00,12.98,13.01,12.98,13.0,26800.0,10.7405,10.7653,10.7405,10.7571,26800.0
2010-09-08 10:25:00,13.01,13.01,13.0,13.0,31200.0,10.7653,10.7653,10.7571,10.7571,31200.0
2010-09-08 10:30:00,13.0,13.02,12.99,13.0,28000.0,10.7571,10.7736,10.7488,10.7571,28000.0
2010-09-08 10:35:00,13.0,13.04,13.0,13.03,40000.0,10.7571,10.7902,10.7571,10.7819,40000.0
2010-09-08 10:40:00,13.04,13.06,13.04,13.04,46800.0,10.7902,10.8067,10.7902,10.7902,46800.0
2010-09-08 10:45:00,13.04,13.05,13.02,13.03,16400.0,10.7902,10.7984,10.7736,10.7819,16400.0
2010-09-08 10:50:00,13.03,13.04,13.02,13.03,21200.0,10.7819,10.7902,10.7736,10.7819,21200.0
2010-09-08 10:55:00,13.02,13.03,13.02,13.03,24400.0,10.7736,10.7819,10.7736,10.7819,24400.0
2010-09-08 11:00:00,13.02,13.04,13.02,13.04,50000.0,10.7736,10.7902,10.7736,10.7902,50000.0
2010-09-08 11:05:00,13.03,13.04,13.01,13.01,52400.0,10.7819,10.7902,10.7653,10.7653,52400.0
2010-09-08 11:10:00,13.01,13.02,12.99,13.0,41200.0,10.7653,10.7736,10.7488,10.7571,41200.0
2010-09-08 11:15:00,13.0,13.0,12.99,12.99,20000.0,10.7571,10.7571,10.7488,10.7488,20000.0
2010-09-08 11:20:00,12.99,12.99,12.98,12.99,11200.0,10.7488,10.7488,10.7405,10.7488,11200.0
2010-09-08 11:25:00,12.99,13.01,12.99,13.01,16000.0,10.7488,10.7653,10.7488,10.7653,16000.0
2010-09-08 11:30:00,13.0,13.01,13.0,13.0,59600.0,10.7571,10.7653,10.7571,10.7571,59600.0
2010-09-08 11:35:00,12.99,12.99,12.97,12.97,19600.0,10.7488,10.7488,10.7322,10.7322,19600.0
2010-09-08 11:40:00,12.97,12.97,12.97,12.97,12000.0,10.7322,10.7322,10.7322,10.7322,12000.0
2010-09-08 11:45:00,12.97,12.97,12.96,12.96,66400.0,10.7322,10.7322,10.724,10.724,66400.0
2010-09-08 11:50:00,12.96,12.96,12.95,12.95,17200.0,10.724,10.724,10.7157,10.7157,17200.0
2010-09-08 11:55:00,12.95,12.95,12.94,12.95,24400.0,10.7157,10.7157,10.7074,10.7157,24400.0
2010-09-08 12:00:00,12.95,12.96,12.95,12.96,8000.0,10.7157,10.724,10.7157,10.724,8000.0
2010-09-08 12:05:00,12.96,12.98,12.96,12.98,33200.0,10.724,10.7405,10.724,10.7405,33200.0
2010-09-08 12:10:00,12.99,12.99,12.97,12.97,13600.0,10.7488,10.7488,10.7322,10.7322,13600.0
2010-09-08 12:15:00,12.97,12.99,12.97,12.98,9200.0,10.7322,10.7488,10.7322,10.7405,9200.0
2010-09-08 12:20:00,12.98,13.0,12.98,13.0,15600.0,10.7405,10.7571,10.7405,10.7571,15600.0
2010-09-08 12:25:00,13.0,13.01,13.0,13.01,27200.0,10.7571,10.7653,10.7571,10.7653,27200.0
2010-09-08 12:30:00,13.01,13.02,12.99,12.99,14800.0,10.7653,10.7736,10.7488,10.7488,14800.0
2010-09-08 12:35:00,12.99,13.0,12.99,13.0,4000.0,10.7488,10.7571,10.7488,10.7571,4000.0
2010-09-08 12:40:00,13.0,13.02,13.0,13.01,26400.0,10.7571,10.7736,10.7571,10.7653,26400.0
2010-09-08 12:45:00,13.01,13.02,13.0,13.01,44400.0,10.7653,10.7736,10.7571,10.7653,44400.0
2010-09-08 12:50:00,13.01,13.02,13.01,13.01,18800.0,10.7653,10.7736,10.7653,10.7653,18800.0
2010-09-08 12:55:00,13.01,13.01,13.01,13.01,14800.0,10.7653,10.7653,10.7653,10.7653,14800.0
2010-09-08 13:00:00,13.0,13.01,13.0,13.01,14800.0,10.7571,10.7653,10.7571,10.7653,14800.0
2010-09-08 13:05:00,13.01,13.01,12.99,13.0,8400.0,10.7653,10.7653,10.7488,10.7571,8400.0
2010-09-08 13:10:00,13.0,13.0,12.99,13.0,43200.0,10.7571,10.7571,10.7488,10.7571,43200.0
2010-09-08 13:15:00,12.99,13.0,12.99,12.99,24400.0,10.7488,10.7571,10.7488,10.7488,24400.0
2010-09-08 13:20:00,13.0,13.0,12.99,12.99,32000.0,10.7571,10.7571,10.7488,10.7488,32000.0
2010-09-08 13:25:00,12.99,12.99,12.98,12.98,13600.0,10.7488,10.7488,10.7405,10.7405,13600.0
2010-09-08 13:30:00,12.99,13.0,12.99,13.0,30800.0,10.7488,10.7571,10.7488,10.7571,30800.0
2010-09-08 13:35:00,12.99,12.99,12.98,12.99,19600.0,10.7488,10.7488,10.7405,10.7488,19600.0
2010-09-08 13:40:00,12.98,12.98,12.95,12.95,30800.0,10.7405,10.7405,10.7157,10.7157,30800.0
2010-09-08 13:45:00,12.95,12.96,12.94,12.96,24000.0,10.7157,10.724,10.7074,10.724,24000.0
2010-09-08 13:50:00,12.96,12.97,12.96,12.97,47200.0,10.724,10.7322,10.724,10.7322,47200.0
2010-09-08 13:55:00,12.97,12.98,12.96,12.97,59600.0,10.7322,10.7405,10.724,10.7322,59600.0
2010-09-08 14:00:00,12.97,12.97,12.95,12.96,80400.0,10.7322,10.7322,10.7157,10.724,80400.0
2010-09-08 14:05:00,12.96,12.97,12.95,12.97,32400.0,10.724,10.7322,10.7157,10.7322,32400.0
2010-09-08 14:10:00,12.97,12.98,12.96,12.98,56400.0,10.7322,10.7405,10.724,10.7405,56400.0
2010-09-08 14:15:00,12.98,12.98,12.97,12.97,38000.0,10.7405,10.7405,10.7322,10.7322,38000.0
2010-09-08 14:20:00,12.97,12.98,12.96,12.97,53600.0,10.7322,10.7405,10.724,10.7322,53600.0
2010-09-08 14:25:00,12.97,12.97,12.96,12.96,24000.0,10.7322,10.7322,10.724,10.724,24000.0
2010-09-08 14:30:00,12.97,12.97,12.97,12.97,39200.0,10.7322,10.7322,10.7322,10.7322,39200.0
2010-09-08 14:35:00,12.97,12.97,12.96,12.97,25600.0,10.7322,10.7322,10.724,10.7322,25600.0
2010-09-08 14:40:00,12.97,12.99,12.97,12.99,54800.0,10.7322,10.7488,10.7322,10.7488,54800.0
2010-09-08 14:45:00,12.98,13.0,12.98,12.99,26800.0,10.7405,10.7571,10.7405,10.7488,26800.0
2010-09-08 14:50:00,12.99,13.0,12.99,13.0,41200.0,10.7488,10.7571,10.7488,10.7571,41200.0
2010-09-08 14:55:00,13.0,13.01,13.0,13.01,44000.0,10.7571,10.7653,10.7571,10.7653,44000.0
2010-09-08 15:00:00,13.01,13.01,13.0,13.01,42400.0,10.7653,10.7653,10.7571,10.7653,42400.0
2010-09-08 15:05:00,13.01,13.02,13.01,13.01,44000.0,10.7653,10.7736,10.7653,10.7653,44000.0
2010-09-08 15:10:00,13.01,13.02,13.0,13.0,75600.0,10.7653,10.7736,10.7571,10.7571,75600.0
2010-09-08 15:15:00,13.0,13.01,13.0,13.0,65600.0,10.7571,10.7653,10.7571,10.7571,65600.0
2010-09-08 15:20:00,13.0,13.02,12.99,12.99,58000.0,10.7571,10.7736,10.7488,10.7488,58000.0
2010-09-08 15:25:00,12.99,13.0,12.99,12.99,56800.0,10.7488,10.7571,10.7488,10.7488,56800.0
2010-09-08 15:30:00,12.99,13.0,12.98,12.99,167600.0,10.7488,10.7571,10.7405,10.7488,167600.0
2010-09-08 15:35:00,12.99,12.99,12.98,12.98,309600.0,10.7488,10.7488,10.7405,10.7405,309600.0
2010-09-08 15:40:00,12.98,12.98,12.96,12.97,196000.0,10.7405,10.7405,10.724,10.7322,196000.0
2010-09-08 15:45:00,12.97,12.97,12.95,12.95,120800.0,10.7322,10.7322,10.7157,10.7157,120800.0
2010-09-08 15:50:00,12.95,12.95,12.93,12.93,323600.0,10.7157,10.7157,10.6992,10.6992,323600.0
2010-09-08 15:55:00,12.93,12.95,12.92,12.95,410800.0,10.6992,10.7157,10.6909,10.7157,410800.0
2010-09-09 09:30:00,13.06,13.11,12.99,12.99,127200.0,10.8067,10.8481,10.7488,10.7488,127200.0
2010-09-09 09:35:00,12.99,12.99,12.94,12.98,85200.0,10.7488,10.7488,10.7074,10.7405,85200.0
2010-09-09 09:40:00,12.98,13.01,12.94,12.97,95200.0,10.7405,10.7653,10.7074,10.7322,95200.0
2010-09-09 09:45:00,12.97,12.99,12.96,12.97,70800.0,10.7322,10.7488,10.724,10.7322,70800.0
2010-09-09 09:50:00,12.96,12.98,12.95,12.98,38800.0,10.724,10.7405,10.7157,10.7405,38800.0
2010-09-09 09:55:00,12.99,13.02,12.96,13.01,229600.0,10.7488,10.7736,10.724,10.7653,229600.0
2010-09-09 10:00:00,13.01,13.01,12.97,12.99,43200.0,10.7653,10.7653,10.7322,10.7488,43200.0
2010-09-09 10:05:00,12.99,13.01,12.99,12.99,67600.0,10.7488,10.7653,10.7488,10.7488,67600.0
2010-09-09 10:10:00,12.99,13.0,12.95,12.96,255600.0,10.7488,10.7571,10.7157,10.724,255600.0
2010-09-09 10:15:00,12.95,12.95,12.91,12.93,116000.0,10.7157,10.7157,10.6826,10.6992,116000.0
2010-09-09 10:20:00,12.93,12.95,12.93,12.94,38800.0,10.6992,10.7157,10.6992,10.7074,38800.0
2010-09-09 10:25:00,12.95,12.95,12.94,12.95,24800.0,10.7157,10.7157,10.7074,10.7157,24800.0
2010-09-09 10:30:00,12.95,12.95,12.93,12.93,35200.0,10.7157,10.7157,10.6992,10.6992,35200.0
2010-09-09 10:35:00,12.93,12.94,12.93,12.93,43200.0,10.6992,10.7074,10.6992,10.6992,43200.0
2010-09-09 10:40:00,12.94,12.94,12.93,12.93,22800.0,10.7074,10.7074,10.6992,10.6992,22800.0
2010-09-09 10:45:00,12.93,12.94,12.93,12.94,26400.0,10.6992,10.7074,10.6992,10.7074,26400.0
2010-09-09 10:50:00,12.94,12.94,12.93,12.93,32000.0,10.7074,10.7074,10.6992,10.6992,32000.0
2010-09-09 10:55:00,12.93,12.94,12.91,12.91,61200.0,10.6992,10.7074,10.6826,10.6826,61200.0
2010-09-09 11:00:00,12.91,12.92,12.9,12.91,40400.0,10.6826,10.6909,10.6743,10.6826,40400.0
2010-09-09 11:05:00,12.91,12.92,12.9,12.92,33600.0,10.6826,10.6909,10.6743,10.6909,33600.0
2010-09-09 11:10:00,12.92,12.95,12.92,12.94,32800.0,10.6909,10.7157,10.6909,10.7074,32800.0
2010-09-09 11:15:00,12.94,12.95,12.94,12.95,29600.0,10.7074,10.7157,10.7074,10.7157,29600.0
2010-09-09 11:20:00,12.95,12.95,12.95,12.95,54000.0,10.7157,10.7157,10.7157,10.7157,54000.0
2010-09-09 11:25:00,12.95,12.95,12.95,12.95,62400.0,10.7157,10.7157,10.7157,10.7157,62400.0
2010-09-09 11:30:00,12.95,12.95,12.93,12.94,119200.0,10.7157,10.7157,10.6992,10.7074,119200.0
2010-09-09 11:35:00,12.94,12.95,12.93,12.95,47600.0,10.7074,10.7157,10.6992,10.7157,47600.0
2010-09-09 11:40:00,12.95,12.95,12.95,12.95,44000.0,10.7157,10.7157,10.7157,10.7157,44000.0
2010-09-09 11:45:00,12.95,12.95,12.94,12.95,26000.0,10.7157,10.7157,10.7074,10.7157,26000.0
2010-09-09 11:50:00,12.95,12.96,12.95,12.95,27200.0,10.7157,10.724,10.7157,10.7157,27200.0
2010-09-09 11:55:00,12.95,12.96,12.95,12.96,10800.0,10.7157,10.724,10.7157,10.724,10800.0
2010-09-09 12:00:00,12.96,12.98,12.96,12.97,34000.0,10.724,10.7405,10.724,10.7322,34000.0
2010-09-09 12:05:00,12.97,12.98,12.96,12.96,31200.0,10.7322,10.7405,10.724,10.724,31200.0
2010-09-09 12:10:00,12.96,12.97,12.96,12.97,18800.0,10.724,10.7322,10.724,10.7322,18800.0
2010-09-09 12:15:00,12.97,12.97,12.96,12.97,12400.0,10.7322,10.7322,10.724,10.7322,12400.0
2010-09-09 12:20:00,12.97,12.98,12.97,12.98,15600.0,10.7322,10.7405,10.7322,10.7405,15600.0
2010-09-09 12:25:00,12.98,12.99,12.98,12.98,34400.0,10.7405,10.7488,10.7405,10.7405,34400.0
2010-09-09 12:30:00,12.98,12.99,12.98,12.99,6800.0,10.7405,10.7488,10.7405,10.7488,6800.0
2010-09-09 12:35:00,12.99,12.99,12.98,12.99,24400.0,10.7488,10.7488,10.7405,10.7488,24400.0
2010-09-09 12:40:00,12.99,13.0,12.99,12.99,14000.0,10.7488,10.7571,10.7488,10.7488,14000.0
2010-09-09 12:45:00,12.99,12.99,12.96,12.96,35600.0,10.7488,10.7488,10.724,10.724,35600.0
2010-09-09 12:50:00,12.96,12.96,12.95,12.95,29600.0,10.724,10.724,10.7157,10.7157,29600.0
2010-09-09 12:55:00,12.96,12.96,12.93,12.93,17600.0,10.724,10.724,10.6992,10.6992,17600.0
2010-09-09 13:00:00,12.93,12.95,12.92,12.94,28400.0,10.6992,10.7157,10.6909,10.7074,28400.0
2010-09-09 13:05:00,12.95,12.95,12.94,12.94,26400.0,10.7157,10.7157,10.7074,10.7074,26400.0
2010-09-09 13:10:00,12.94,12.94,12.9,12.91,44400.0,10.7074,10.7074,10.6743,10.6826,44400.0
2010-09-09 13:15:00,12.91,12.93,12.91,12.93,18800.0,10.6826,10.6992,10.6826,10.6992,18800.0
2010-09-09 13:20:00,12.93,12.95,12.93,12.95,28800.0,10.6992,10.7157,10.6992,10.7157,28800.0
2010-09-09 13:25:00,12.95,12.95,12.92,12.92,20000.0,10.7157,10.7157,10.6909,10.6909,20000.0
2010-09-09 13:30:00,12.92,12.93,12.91,12.92,37200.0,10.6909,10.6992,10.6826,10.6909,37200.0
2010-09-09 13:35:00,12.92,12.93,12.92,12.92,17600.0,10.6909,10.6992,10.6909,10.6909,17600.0
2010-09-09 13:40:00,12.92,12.94,12.92,12.93,12400.0,10.6909,10.7074,10.6909,10.6992,12400.0
2010-09-09 13:45:00,12.93,12.95,12.92,12.95,30400.0,10.6992,10.7157,10.6909,10.7157,30400.0
2010-09-09 13:50:00,12.95,12.95,12.94,12.94,11600.0,10.7157,10.7157,10.7074,10.7074,11600.0
2010-09-09 13:55:00,12.94,12.94,12.89,12.9,26400.0,10.7074,10.7074,10.6661,10.6743,26400.0
2010-09-09 14:00:00,12.9,12.93,12.9,12.93,18800.0,10.6743,10.6992,10.6743,10.6992,18800.0
2010-09-09 14:05:00,12.93,12.93,12.9,12.9,78000.0,10.6992,10.6992,10.6743,10.6743,78000.0
2010-09-09 14:10:00,12.9,12.9,12.88,12.9,17200.0,10.6743,10.6743,10.6578,10.6743,17200.0
2010-09-09 14:15:00,12.9,12.9,12.88,12.9,20400.0,10.6743,10.6743,10.6578,10.6743,20400.0
2010-09-09 14:20:00,12.9,12.9,12.89,12.89,17200.0,10.6743,10.6743,10.6661,10.6661,17200.0
2010-09-09 14:25:00,12.9,12.91,12.88,12.9,24400.0,10.6743,10.6826,10.6578,10.6743,24400.0
2010-09-09 14:30:00,12.9,12.9,12.89,12.9,26400.0,10.6743,10.6743,10.6661,10.6743,26400.0
2010-09-09 14:35:00,12.9,12.92,12.9,12.9,36000.0,10.6743,10.6909,10.6743,10.6743,36000.0
2010-09-09 14:40:00,12.9,12.9,12.89,12.89,19200.0,10.6743,10.6743,10.6661,10.6661,19200.0
2010-09-09 14:45:00,12.89,12.91,12.89,12.91,15600.0,10.6661,10.6826,10.6661,10.6826,15600.0
2010-09-09 14:50:00,12.92,12.92,12.91,12.91,30400.0,10.6909,10.6909,10.6826,10.6826,30400.0
2010-09-09 14:55:00,12.91,12.92,12.9,12.92,33200.0,10.6826,10.6909,10.6743,10.6909,33200.0
2010-09-09 15:00:00,12.92,12.92,12.91,12.92,26000.0,10.6909,10.6909,10.6826,10.6909,26000.0
2010-09-09 15:05:00,12.92,12.94,12.92,12.93,41200.0,10.6909,10.7074,10.6909,10.6992,41200.0
2010-09-09 15:10:00,12.93,12.94,12.93,12.94,50400.0,10.6992,10.7074,10.6992,10.7074,50400.0
2010-09-09 15:15:00,12.94,12.95,12.94,12.94,48000.0,10.7074,10.7157,10.7074,10.7074,48000.0
2010-09-09 15:20:00,12.94,12.95,12.94,12.95,43600.0,10.7074,10.7157,10.7074,10.7157,43600.0
2010-09-09 15:25:00,12.95,12.95,12.94,12.94,52400.0,10.7157,10.7157,10.7074,10.7074,52400.0
2010-09-09 15:30:00,12.95,12.95,12.94,12.95,31600.0,10.7157,10.7157,10.7074,10.7157,31600.0
2010-09-09 15:35:00,12.95,12.97,12.95,12.97,53600.0,10.7157,10.7322,10.7157,10.7322,53600.0
2010-09-09 15:40:00,12.97,12.97,12.95,12.95,62000.0,10.7322,10.7322,10.7157,10.7157,62000.0
2010-09-09 15:45:00,12.95,12.95,12.94,12.94,126800.0,10.7157,10.7157,10.7074,10.7074,126800.0
2010-09-09 15:50:00,12.94,12.95,12.93,12.93,126400.0,10.7074,10.7157,10.6992,10.6992,126400.0
2010-09-09 15:55:00,12.93,12.94,12.92,12.94,201600.0,10.6992,10.7074,10.6909,10.7074,201600.0
2010-09-10 09:30:00,12.95,13.05,12.91,13.02,84800.0,10.7157,10.7984,10.6826,10.7736,84800.0
2010-09-10 09:35:00,13.01,13.03,12.99,13.01,44400.0,10.7653,10.7819,10.7488,10.7653,44400.0
2010-09-10 09:40:00,13.0,13.02,12.99,13.01,30400.0,10.7571,10.7736,10.7488,10.7653,30400.0
2010-09-10 09:45:00,13.01,13.03,13.0,13.02,46000.0,10.7653,10.7819,10.7571,10.7736,46000.0
2010-09-10 09:50:00,13.04,13.04,13.01,13.03,92000.0,10.7902,10.7902,10.7653,10.7819,92000.0
2010-09-10 09:55:00,13.04,13.06,13.03,13.04,61200.0,10.7902,10.8067,10.7819,10.7902,61200.0
2010-09-10 10:00:00,13.04,13.05,13.03,13.04,32400.0,10.7902,10.7984,10.7819,10.7902,32400.0
2010-09-10 10:05:00,13.04,13.04,13.01,13.04,26400.0,10.7902,10.7902,10.7653,10.7902,26400.0
2010-09-10 10:10:00,13.04,13.05,13.01,13.04,48400.0,10.7902,10.7984,10.7653,10.7902,48400.0
2010-09-10 10:15:00,13.03,13.06,13.02,13.05,39200.0,10.7819,10.8067,10.7736,10.7984,39200.0
2010-09-10 10:20:00,13.05,13.06,13.04,13.05,44000.0,10.7984,10.8067,10.7902,10.7984,44000.0
2010-09-10 10:25:00,13.05,13.05,13.03,13.04,20800.0,10.7984,10.7984,10.7819,10.7902,20800.0
2010-09-10 10:30:00,13.05,13.07,13.04,13.04,79600.0,10.7984,10.815,10.7902,10.7902,79600.0
2010-09-10 10:35:00,13.04,13.05,13.03,13.04,27600.0,10.7902,10.7984,10.7819,10.7902,27600.0
2010-09-10 10:40:00,13.04,13.05,13.04,13.04,28400.0,10.7902,10.7984,10.7902,10.7902,28400.0
2010-09-10 10:45:00,13.05,13.05,13.04,13.05,35600.0,10.7984,10.7984,10.7902,10.7984,35600.0
2010-09-10 10:50:00,13.05,13.05,13.03,13.04,29200.0,10.7984,10.7984,10.7819,10.7902,29200.0
2010-09-10 10:55:00,13.04,13.05,13.04,13.05,36000.0,10.7902,10.7984,10.7902,10.7984,36000.0
2010-09-10 11:00:00,13.05,13.05,13.04,13.05,34400.0,10.7984,10.7984,10.7902,10.7984,34400.0
2010-09-10 11:05:00,13.05,13.05,13.04,13.05,42000.0,10.7984,10.7984,10.7902,10.7984,42000.0
2010-09-10 11:10:00,13.05,13.06,13.05,13.05,30000.0,10.7984,10.8067,10.7984,10.7984,30000.0
2010-09-10 11:15:00,13.05,13.06,13.04,13.05,21600.0,10.7984,10.8067,10.7902,10.7984,21600.0
2010-09-10 11:20:00,13.05,13.06,13.05,13.06,27600.0,10.7984,10.8067,10.7984,10.8067,27600.0
2010-09-10 11:25:00,13.06,13.08,13.06,13.08,41600.0,10.8067,10.8233,10.8067,10.8233,41600.0
2010-09-10 11:30:00,13.08,13.08,13.06,13.08,31200.0,10.8233,10.8233,10.8067,10.8233,31200.0
2010-09-10 11:35:00,13.08,13.08,13.04,13.04,74000.0,10.8233,10.8233,10.7902,10.7902,74000.0
2010-09-10 11:40:00,13.04,13.06,13.03,13.05,24000.0,10.7902,10.8067,10.7819,10.7984,24000.0
2010-09-10 11:45:00,13.05,13.06,13.04,13.04,34800.0,10.7984,10.8067,10.7902,10.7902,34800.0
2010-09-10 11:50:00,13.03,13.05,13.03,13.05,32400.0,10.7819,10.7984,10.7819,10.7984,32400.0
2010-09-10 11:55:00,13.04,13.04,13.02,13.03,14400.0,10.7902,10.7902,10.7736,10.7819,14400.0
2010-09-10 12:00:00,13.03,13.04,13.02,13.03,48000.0,10.7819,10.7902,10.7736,10.7819,48000.0
2010-09-10 12:05:00,13.03,13.03,13.02,13.02,56400.0,10.7819,10.7819,10.7736,10.7736,56400.0
2010-09-10 12:10:00,13.02,13.05,13.02,13.05,34400.0,10.7736,10.7984,10.7736,10.7984,34400.0
2010-09-10 12:15:00,13.05,13.06,13.04,13.05,70000.0,10.7984,10.8067,10.7902,10.7984,70000.0
2010-09-10 12:20:00,13.05,13.06,13.05,13.05,40800.0,10.7984,10.8067,10.7984,10.7984,40800.0
2010-09-10 12:25:00,13.05,13.06,13.05,13.06,40400.0,10.7984,10.8067,10.7984,10.8067,40400.0
2010-09-10 12:30:00,13.06,13.06,13.04,13.06,36000.0,10.8067,10.8067,10.7902,10.8067,36000.0
2010-09-10 12:35:00,13.06,13.06,13.05,13.06,53200.0,10.8067,10.8067,10.7984,10.8067,53200.0
2010-09-10 12:40:00,13.06,13.07,13.06,13.07,34800.0,10.8067,10.815,10.8067,10.815,34800.0
2010-09-10 12:45:00,13.07,13.07,13.06,13.07,38000.0,10.815,10.815,10.8067,10.815,38000.0
2010-09-10 12:50:00,13.07,13.08,13.07,13.07,50800.0,10.815,10.8233,10.815,10.815,50800.0
2010-09-10 12:55:00,13.07,13.07,13.06,13.06,31200.0,10.815,10.815,10.8067,10.8067,31200.0
2010-09-10 13:00:00,13.06,13.06,13.03,13.04,44400.0,10.8067,10.8067,10.7819,10.7902,44400.0
2010-09-10 13:05:00,13.04,13.05,13.04,13.04,19200.0,10.7902,10.7984,10.7902,10.7902,19200.0
2010-09-10 13:10:00,13.04,13.05,13.04,13.05,23200.0,10.7902,10.7984,10.7902,10.7984,23200.0
2010-09-10 13:15:00,13.05,13.06,13.04,13.05,21600.0,10.7984,10.8067,10.7902,10.7984,21600.0
2010-09-10 13:20:00,13.05,13.05,13.04,13.05,38800.0,10.7984,10.7984,10.7902,10.7984,38800.0
2010-09-10 13:25:00,13.05,13.05,13.04,13.04,21200.0,10.7984,10.7984,10.7902,10.7902,21200.0
2010-09-10 13:30:00,13.04,13.05,13.03,13.05,52400.0,10.7902,10.7984,10.7819,10.7984,52400.0
2010-09-10 13:35:00,13.04,13.04,13.04,13.04,32400.0,10.7902,10.7902,10.7902,10.7902,32400.0
2010-09-10 13:40:00,13.04,13.04,13.02,13.02,29200.0,10.7902,10.7902,10.7736,10.7736,29200.0
2010-09-10 13:45:00,13.02,13.04,13.02,13.04,27600.0,10.7736,10.7902,10.7736,10.7902,27600.0
2010-09-10 13:50:00,13.04,13.04,13.03,13.03,29200.0,10.7902,10.7902,10.7819,10.7819,29200.0
2010-09-10 13:55:00,13.03,13.03,13.02,13.03,19200.0,10.7819,10.7819,10.7736,10.7819,19200.0
2010-09-10 14:00:00,13.03,13.03,13.02,13.03,26400.0,10.7819,10.7819,10.7736,10.7819,26400.0
2010-09-10 14:05:00,13.03,13.04,13.03,13.04,76800.0,10.7819,10.7902,10.7819,10.7902,76800.0
2010-09-10 14:10:00,13.04,13.04,13.03,13.03,47600.0,10.7902,10.7902,10.7819,10.7819,47600.0
2010-09-10 14:15:00,13.03,13.04,13.03,13.03,28000.0,10.7819,10.7902,10.7819,10.7819,28000.0
2010-09-10 14:20:00,13.03,13.03,13.03,13.03,26000.0,10.7819,10.7819,10.7819,10.7819,26000.0
2010-09-10 14:25:00,13.03,13.05,13.03,13.04,60000.0,10.7819,10.7984,10.7819,10.7902,60000.0
2010-09-10 14:30:00,13.05,13.07,13.05,13.07,78400.0,10.7984,10.815,10.7984,10.815,78400.0
2010-09-10 14:35:00,13.06,13.08,13.06,13.08,46800.0,10.8067,10.8233,10.8067,10.8233,46800.0
2010-09-10 14:40:00,13.08,13.09,13.07,13.09,74000.0,10.8233,10.8315,10.815,10.8315,74000.0
2010-09-10 14:45:00,13.09,13.09,13.08,13.08,57600.0,10.8315,10.8315,10.8233,10.8233,57600.0
2010-09-10 14:50:00,13.08,13.09,13.07,13.09,32000.0,10.8233,10.8315,10.815,10.8315,32000.0
2010-09-10 14:55:00,13.08,13.08,13.07,13.07,34400.0,10.8233,10.8233,10.815,10.815,34400.0
2010-09-10 15:00:00,13.07,13.08,13.07,13.08,26000.0,10.815,10.8233,10.815,10.8233,26000.0
2010-09-10 15:05:00,13.08,13.08,13.07,13.07,26400.0,10.8233,10.8233,10.815,10.815,26400.0
2010-09-10 15:10:00,13.07,13.07,13.06,13.07,71600.0,10.815,10.815,10.8067,10.815,71600.0
2010-09-10 15:15:00,13.07,13.07,13.06,13.06,136400.0,10.815,10.815,10.8067,10.8067,136400.0
2010-09-10 15:20:00,13.07,13.07,13.06,13.06,58800.0,10.815,10.815,10.8067,10.8067,58800.0
2010-09-10 15:25:00,13.06,13.07,13.06,13.07,82000.0,10.8067,10.815,10.8067,10.815,82000.0
2010-09-10 15:30:00,13.07,13.07,13.06,13.06,89200.0,10.815,10.815,10.8067,10.8067,89200.0
2010-09-10 15:35:00,13.06,13.06,13.05,13.05,70400.0,10.8067,10.8067,10.7984,10.7984,70400.0
2010-09-10 15:40:00,13.05,13.06,13.05,13.06,48400.0,10.7984,10.8067,10.7984,10.8067,48400.0
2010-09-10 15:45:00,13.06,13.06,13.05,13.05,96400.0,10.8067,10.8067,10.7984,10.7984,96400.0
2010-09-10 15:50:00,13.05,13.05,13.03,13.04,165200.0,10.7984,10.7984,10.7819,10.7902,165200.0
2010-09-10 15:55:00,13.04,13.05,13.02,13.04,202000.0,10.7902,10.7984,10.7736,10.7902,202000.0
2010-09-13 09:30:00,13.12,13.15,13.1,13.14,49200.0,10.8564,10.8812,10.8398,10.8729,49200.0
2010-09-13 09:35:00,13.14,13.15,13.11,13.11,30800.0,10.8729,10.8812,10.8481,10.8481,30800.0
2010-09-13 09:40:00,13.12,13.16,13.12,13.15,40000.0,10.8564,10.8895,10.8564,10.8812,40000.0
2010-09-13 09:45:00,13.15,13.17,13.15,13.15,46800.0,10.8812,10.8977,10.8812,10.8812,46800.0
2010-09-13 09:50:00,13.16,13.18,13.16,13.17,24000.0,10.8895,10.906,10.8895,10.8977,24000.0
2010-09-13 09:55:00,13.17,13.17,13.15,13.15,20400.0,10.8977,10.8977,10.8812,10.8812,20400.0
2010-09-13 10:00:00,13.15,13.18,13.15,13.17,36400.0,10.8812,10.906,10.8812,10.8977,36400.0
2010-09-13 10:05:00,13.17,13.21,13.17,13.2,114000.0,10.8977,10.9308,10.8977,10.9226,114000.0
2010-09-13 10:10:00,13.2,13.21,13.19,13.2,28000.0,10.9226,10.9308,10.9143,10.9226,28000.0
2010-09-13 10:15:00,13.2,13.2,13.19,13.2,15600.0,10.9226,10.9226,10.9143,10.9226,15600.0
2010-09-13 10:20:00,13.2,13.2,13.18,13.2,22400.0,10.9226,10.9226,10.906,10.9226,22400.0
2010-09-13 10:25:00,13.2,13.21,13.19,13.21,17200.0,10.9226,10.9308,10.9143,10.9308,17200.0
2010-09-13 10:30:00,13.21,13.22,13.21,13.22,37200.0,10.9308,10.9391,10.9308,10.9391,37200.0
2010-09-13 10:35:00,13.22,13.22,13.21,13.21,28800.0,10.9391,10.9391,10.9308,10.9308,28800.0
2010-09-13 10:40:00,13.21,13.22,13.21,13.22,19200.0,10.9308,10.9391,10.9308,10.9391,19200.0
2010-09-13 10:45:00,13.21,13.23,13.21,13.22,31600.0,10.9308,10.9474,10.9308,10.9391,31600.0
2010-09-13 10:50:00,13.22,13.22,13.22,13.22,36400.0,10.9391,10.9391,10.9391,10.9391,36400.0
2010-09-13 10:55:00,13.22,13.22,13.21,13.22,33600.0,10.9391,10.9391,10.9308,10.9391,33600.0
2010-09-13 11:00:00,13.22,13.22,13.21,13.22,13200.0,10.9391,10.9391,10.9308,10.9391,13200.0
2010-09-13 11:05:00,13.21,13.21,13.2,13.2,19600.0,10.9308,10.9308,10.9226,10.9226,19600.0
2010-09-13 11:10:00,13.2,13.2,13.18,13.18,48000.0,10.9226,10.9226,10.906,10.906,48000.0
2010-09-13 11:15:00,13.19,13.19,13.17,13.18,17600.0,10.9143,10.9143,10.8977,10.906,17600.0
2010-09-13 11:20:00,13.18,13.19,13.18,13.19,8800.0,10.906,10.9143,10.906,10.9143,8800.0
2010-09-13 11:25:00,13.19,13.21,13.19,13.21,14800.0,10.9143,10.9308,10.9143,10.9308,14800.0
2010-09-13 11:30:00,13.21,13.22,13.2,13.21,62000.0,10.9308,10.9391,10.9226,10.9308,62000.0
2010-09-13 11:35:00,13.21,13.22,13.21,13.22,33200.0,10.9308,10.9391,10.9308,10.9391,33200.0
2010-09-13 11:40:00,13.22,13.22,13.2,13.2,19600.0,10.9391,10.9391,10.9226,10.9226,19600.0
2010-09-13 11:45:00,13.2,13.22,13.2,13.2,17600.0,10.9226,10.9391,10.9226,10.9226,17600.0
2010-09-13 11:50:00,13.2,13.21,13.19,13.2,26400.0,10.9226,10.9308,10.9143,10.9226,26400.0
2010-09-13 11:55:00,13.2,13.21,13.2,13.21,14800.0,10.9226,10.9308,10.9226,10.9308,14800.0
2010-09-13 12:00:00,13.21,13.21,13.2,13.2,14000.0,10.9308,10.9308,10.9226,10.9226,14000.0
2010-09-13 12:05:00,13.19,13.19,13.17,13.19,19600.0,10.9143,10.9143,10.8977,10.9143,19600.0
2010-09-13 12:10:00,13.19,13.2,13.18,13.18,11600.0,10.9143,10.9226,10.906,10.906,11600.0
2010-09-13 12:15:00,13.18,13.18,13.17,13.18,24400.0,10.906,10.906,10.8977,10.906,24400.0
2010-09-13 12:20:00,13.19,13.19,13.16,13.16,40000.0,10.9143,10.9143,10.8895,10.8895,40000.0
2010-09-13 12:25:00,13.16,13.17,13.16,13.17,22400.0,10.8895,10.8977,10.8895,10.8977,22400.0
2010-09-13 12:30:00,13.18,13.18,13.15,13.16,25600.0,10.906,10.906,10.8812,10.8895,25600.0
2010-09-13 12:35:00,13.17,13.2,13.17,13.19,40800.0,10.8977,10.9226,10.8977,10.9143,40800.0
2010-09-13 12:40:00,13.18,13.2,13.18,13.2,30400.0,10.906,10.9226,10.906,10.9226,30400.0
2010-09-13 12:45:00,13.19,13.19,13.18,13.19,14800.0,10.9143,10.9143,10.906,10.9143,14800.0
2010-09-13 12:50:00,13.19,13.19,13.16,13.16,19600.0,10.9143,10.9143,10.8895,10.8895,19600.0
2010-09-13 12:55:00,13.16,13.17,13.16,13.17,32800.0,10.8895,10.8977,10.8895,10.8977,32800.0
2010-09-13 13:00:00,13.17,13.19,13.16,13.18,22000.0,10.8977,10.9143,10.8895,10.906,22000.0
2010-09-13 13:05:00,13.18,13.18,13.17,13.17,5600.0,10.906,10.906,10.8977,10.8977,5600.0
2010-09-13 13:10:00,13.17,13.19,13.17,13.18,16000.0,10.8977,10.9143,10.8977,10.906,16000.0
2010-09-13 13:15:00,13.19,13.19,13.17,13.17,29600.0,10.9143,10.9143,10.8977,10.8977,29600.0
2010-09-13 13:20:00,13.17,13.2,13.17,13.19,28400.0,10.8977,10.9226,10.8977,10.9143,28400.0
2010-09-13 13:25:00,13.19,13.2,13.18,13.19,14400.0,10.9143,10.9226,10.906,10.9143,14400.0
2010-09-13 13:30:00,13.18,13.19,13.18,13.19,13200.0,10.906,10.9143,10.906,10.9143,13200.0
2010-09-13 13:35:00,13.19,13.19,13.18,13.18,10000.0,10.9143,10.9143,10.906,10.906,10000.0
2010-09-13 13:40:00,13.18,13.19,13.17,13.18,32800.0,10.906,10.9143,10.8977,10.906,32800.0
2010-09-13 13:45:00,13.18,13.18,13.17,13.18,35200.0,10.906,10.906,10.8977,10.906,35200.0
2010-09-13 13:50:00,13.18,13.18,13.17,13.18,11600.0,10.906,10.906,10.8977,10.906,11600.0
2010-09-13 13:55:00,13.18,13.19,13.17,13.18,9200.0,10.906,10.9143,10.8977,10.906,9200.0
2010-09-13 14:00:00,13.17,13.17,13.16,13.17,14000.0,10.8977,10.8977,10.8895,10.8977,14000.0
2010-09-13 14:05:00,13.17,13.17,13.15,13.15,15200.0,10.8977,10.8977,10.8812,10.8812,15200.0
2010-09-13 14:10:00,13.15,13.17,13.15,13.17,11600.0,10.8812,10.8977,10.8812,10.8977,11600.0
2010-09-13 14:15:00,13.17,13.19,13.17,13.19,22000.0,10.8977,10.9143,10.8977,10.9143,22000.0
2010-09-13 14:20:00,13.19,13.19,13.17,13.18,17200.0,10.9143,10.9143,10.8977,10.906,17200.0
2010-09-13 14:25:00,13.18,13.2,13.18,13.2,24000.0,10.906,10.9226,10.906,10.9226,24000.0
2010-09-13 14:30:00,13.2,13.2,13.2,13.2,12400.0,10.9226,10.9226,10.9226,10.9226,12400.0
2010-09-13 14:35:00,13.2,13.2,13.19,13.19,21200.0,10.9226,10.9226,10.9143,10.9143,21200.0
2010-09-13 14:40:00,13.19,13.19,13.18,13.19,20400.0,10.9143,10.9143,10.906,10.9143,20400.0
2010-09-13 14:45:00,13.18,13.19,13.17,13.18,42400.0,10.906,10.9143,10.8977,10.906,42400.0
2010-09-13 14:50:00,13.18,13.18,13.18,13.18,12000.0,10.906,10.906,10.906,10.906,12000.0
2010-09-13 14:55:00,13.18,13.2,13.18,13.2,27200.0,10.906,10.9226,10.906,10.9226,27200.0
2010-09-13 15:00:00,13.19,13.2,13.19,13.19,36000.0,10.9143,10.9226,10.9143,10.9143,36000.0
2010-09-13 15:05:00,13.19,13.19,13.18,13.19,33600.0,10.9143,10.9143,10.906,10.9143,33600.0
2010-09-13 15:10:00,13.19,13.2,13.18,13.19,44800.0,10.9143,10.9226,10.906,10.9143,44800.0
2010-09-13 15:15:00,13.19,13.22,13.19,13.22,38000.0,10.9143,10.9391,10.9143,10.9391,38000.0
2010-09-13 15:20:00,13.22,13.22,13.21,13.22,93600.0,10.9391,10.9391,10.9308,10.9391,93600.0
2010-09-13 15:25:00,13.22,13.23,13.22,13.22,107600.0,10.9391,10.9474,10.9391,10.9391,107600.0
2010-09-13 15:30:00,13.22,13.22,13.22,13.22,75200.0,10.9391,10.9391,10.9391,10.9391,75200.0
2010-09-13 15:35:00,13.22,13.24,13.22,13.24,121600.0,10.9391,10.9557,10.9391,10.9557,121600.0
2010-09-13 15:40:00,13.24,13.25,13.24,13.24,110000.0,10.9557,10.9639,10.9557,10.9557,110000.0
2010-09-13 15:45:00,13.25,13.25,13.23,13.24,139600.0,10.9639,10.9639,10.9474,10.9557,139600.0
2010-09-13 15:50:00,13.24,13.26,13.24,13.25,203600.0,10.9557,10.9722,10.9557,10.9639,203600.0
2010-09-13 15:55:00,13.25,13.25,13.22,13.24,244800.0,10.9639,10.9639,10.9391,10.9557,244800.0
2010-09-14 09:30:00,13.24,13.36,13.2,13.36,41200.0,10.9557,11.055,10.9226,11.055,41200.0
2010-09-14 09:35:00,13.36,13.36,13.3,13.31,68800.0,11.055,11.055,11.0053,11.0136,68800.0
2010-09-14 09:40:00,13.31,13.31,13.22,13.22,43600.0,11.0136,11.0136,10.9391,10.9391,43600.0
2010-09-14 09:45:00,13.22,13.24,13.2,13.21,131200.0,10.9391,10.9557,10.9226,10.9308,131200.0
2010-09-14 09:50:00,13.2,13.26,13.2,13.25,113200.0,10.9226,10.9722,10.9226,10.9639,113200.0
2010-09-14 09:55:00,13.25,13.27,13.24,13.27,82000.0,10.9639,10.9805,10.9557,10.9805,82000.0
2010-09-14 10:00:00,13.26,13.29,13.24,13.27,60800.0,10.9722,10.997,10.9557,10.9805,60800.0
2010-09-14 10:05:00,13.27,13.27,13.24,13.24,64800.0,10.9805,10.9805,10.9557,10.9557,64800.0
2010-09-14 10:10:00,13.24,13.26,13.23,13.26,74000.0,10.9557,10.9722,10.9474,10.9722,74000.0
2010-09-14 10:15:00,13.26,13.26,13.25,13.26,33600.0,10.9722,10.9722,10.9639,10.9722,33600.0
2010-09-14 10:20:00,13.26,13.27,13.24,13.27,35200.0,10.9722,10.9805,10.9557,10.9805,35200.0
2010-09-14 10:25:00,13.27,13.28,13.26,13.28,35200.0,10.9805,10.9888,10.9722,10.9888,35200.0
2010-09-14 10:30:00,13.29,13.29,13.25,13.26,56400.0,10.997,10.997,10.9639,10.9722,56400.0
2010-09-14 10:35:00,13.26,13.28,13.25,13.25,46000.0,10.9722,10.9888,10.9639,10.9639,46000.0
2010-09-14 10:40:00,13.25,13.28,13.25,13.28,28800.0,10.9639,10.9888,10.9639,10.9888,28800.0
2010-09-14 10:45:00,13.28,13.36,13.28,13.36,220000.0,10.9888,11.055,10.9888,11.055,220000.0
2010-09-14 10:50:00,13.36,13.39,13.35,13.36,94400.0,11.055,11.0798,11.0467,11.055,94400.0
2010-09-14 10:55:00,13.36,13.4,13.36,13.38,35200.0,11.055,11.0881,11.055,11.0715,35200.0
2010-09-14 11:00:00,13.38,13.4,13.37,13.4,39600.0,11.0715,11.0881,11.0632,11.0881,39600.0
2010-09-14 11:05:00,13.4,13.43,13.4,13.43,35200.0,11.0881,11.1129,11.0881,11.1129,35200.0
2010-09-14 11:10:00,13.42,13.43,13.4,13.43,47200.0,11.1046,11.1129,11.0881,11.1129,47200.0
2010-09-14 11:15:00,13.43,13.48,13.42,13.46,124400.0,11.1129,11.1543,11.1046,11.1377,124400.0
2010-09-14 11:20:00,13.45,13.46,13.4,13.41,69600.0,11.1294,11.1377,11.0881,11.0963,69600.0
2010-09-14 11:25:00,13.4,13.41,13.4,13.41,14800.0,11.0881,11.0963,11.0881,11.0963,14800.0
2010-09-14 11:30:00,13.42,13.43,13.41,13.42,13600.0,11.1046,11.1129,11.0963,11.1046,13600.0
2010-09-14 11:35:00,13.43,13.43,13.42,13.43,20800.0,11.1129,11.1129,11.1046,11.1129,20800.0
2010-09-14 11:40:00,13.43,13.43,13.41,13.41,144400.0,11.1129,11.1129,11.0963,11.0963,144400.0
2010-09-14 11:45:00,13.41,13.43,13.4,13.43,38800.0,11.0963,11.1129,11.0881,11.1129,38800.0
2010-09-14 11:50:00,13.43,13.43,13.4,13.4,35600.0,11.1129,11.1129,11.0881,11.0881,35600.0
2010-09-14 11:55:00,13.4,13.43,13.4,13.43,23200.0,11.0881,11.1129,11.0881,11.1129,23200.0
2010-09-14 12:00:00,13.42,13.43,13.41,13.43,14400.0,11.1046,11.1129,11.0963,11.1129,14400.0
2010-09-14 12:05:00,13.43,13.46,13.43,13.45,42400.0,11.1129,11.1377,11.1129,11.1294,42400.0
2010-09-14 12:10:00,13.44,13.45,13.44,13.45,38000.0,11.1212,11.1294,11.1212,11.1294,38000.0
2010-09-14 12:15:00,13.45,13.45,13.44,13.45,30000.0,11.1294,11.1294,11.1212,11.1294,30000.0
2010-09-14 12:20:00,13.45,13.45,13.44,13.45,12800.0,11.1294,11.1294,11.1212,11.1294,12800.0
2010-09-14 12:25:00,13.45,13.46,13.44,13.45,74800.0,11.1294,11.1377,11.1212,11.1294,74800.0
2010-09-14 12:30:00,13.45,13.45,13.44,13.45,16000.0,11.1294,11.1294,11.1212,11.1294,16000.0
2010-09-14 12:35:00,13.44,13.45,13.44,13.45,26800.0,11.1212,11.1294,11.1212,11.1294,26800.0
2010-09-14 12:40:00,13.44,13.45,13.44,13.44,19200.0,11.1212,11.1294,11.1212,11.1212,19200.0
2010-09-14 12:45:00,13.45,13.45,13.42,13.42,33600.0,11.1294,11.1294,11.1046,11.1046,33600.0
2010-09-14 12:50:00,13.41,13.43,13.41,13.42,29600.0,11.0963,11.1129,11.0963,11.1046,29600.0
2010-09-14 12:55:00,13.42,13.43,13.41,13.41,32400.0,11.1046,11.1129,11.0963,11.0963,32400.0
2010-09-14 13:00:00,13.4,13.42,13.4,13.42,21600.0,11.0881,11.1046,11.0881,11.1046,21600.0
2010-09-14 13:05:00,13.42,13.44,13.42,13.43,16400.0,11.1046,11.1212,11.1046,11.1129,16400.0
2010-09-14 13:10:00,13.43,13.43,13.42,13.42,16800.0,11.1129,11.1129,11.1046,11.1046,16800.0
2010-09-14 13:15:00,13.41,13.42,13.41,13.41,7200.0,11.0963,11.1046,11.0963,11.0963,7200.0
2010-09-14 13:20:00,13.41,13.41,13.4,13.4,23200.0,11.0963,11.0963,11.0881,11.0881,23200.0
2010-09-14 13:25:00,13.4,13.41,13.4,13.41,24000.0,11.0881,11.0963,11.0881,11.0963,24000.0
2010-09-14 13:30:00,13.42,13.42,13.41,13.41,6800.0,11.1046,11.1046,11.0963,11.0963,6800.0
2010-09-14 13:35:00,13.41,13.43,13.41,13.42,10000.0,11.0963,11.1129,11.0963,11.1046,10000.0
2010-09-14 13:40:00,13.42,13.44,13.41,13.44,74000.0,11.1046,11.1212,11.0963,11.1212,74000.0
2010-09-14 13:45:00,13.44,13.44,13.43,13.43,37600.0,11.1212,11.1212,11.1129,11.1129,37600.0
2010-09-14 13:50:00,13.43,13.44,13.42,13.42,10000.0,11.1129,11.1212,11.1046,11.1046,10000.0
2010-09-14 13:55:00,13.42,13.43,13.41,13.42,27600.0,11.1046,11.1129,11.0963,11.1046,27600.0
2010-09-14 14:00:00,13.42,13.43,13.41,13.43,18000.0,11.1046,11.1129,11.0963,11.1129,18000.0
2010-09-14 14:05:00,13.42,13.43,13.42,13.42,10800.0,11.1046,11.1129,11.1046,11.1046,10800.0
2010-09-14 14:10:00,13.42,13.43,13.41,13.43,28400.0,11.1046,11.1129,11.0963,11.1129,28400.0
2010-09-14 14:15:00,13.43,13.43,13.42,13.42,12800.0,11.1129,11.1129,11.1046,11.1046,12800.0
2010-09-14 14:20:00,13.42,13.43,13.41,13.43,16000.0,11.1046,11.1129,11.0963,11.1129,16000.0
2010-09-14 14:25:00,13.43,13.43,13.42,13.43,29600.0,11.1129,11.1129,11.1046,11.1129,29600.0
2010-09-14 14:30:00,13.44,13.44,13.42,13.43,20400.0,11.1212,11.1212,11.1046,11.1129,20400.0
2010-09-14 14:35:00,13.43,13.45,13.43,13.45,42800.0,11.1129,11.1294,11.1129,11.1294,42800.0
2010-09-14 14:40:00,13.45,13.46,13.45,13.45,56000.0,11.1294,11.1377,11.1294,11.1294,56000.0
2010-09-14 14:45:00,13.45,13.45,13.44,13.44,26800.0,11.1294,11.1294,11.1212,11.1212,26800.0
2010-09-14 14:50:00,13.44,13.45,13.44,13.45,33600.0,11.1212,11.1294,11.1212,11.1294,33600.0
2010-09-14 14:55:00,13.45,13.46,13.45,13.45,64000.0,11.1294,11.1377,11.1294,11.1294,64000.0
2010-09-14 15:00:00,13.45,13.46,13.45,13.45,59600.0,11.1294,11.1377,11.1294,11.1294,59600.0
2010-09-14 15:05:00,13.45,13.45,13.43,13.44,54000.0,11.1294,11.1294,11.1129,11.1212,54000.0
2010-09-14 15:10:00,13.44,13.45,13.43,13.44,52800.0,11.1212,11.1294,11.1129,11.1212,52800.0
2010-09-14 15:15:00,13.44,13.45,13.44,13.45,70800.0,11.1212,11.1294,11.1212,11.1294,70800.0
2010-09-14 15:20:00,13.45,13.46,13.45,13.46,86000.0,11.1294,11.1377,11.1294,11.1377,86000.0
2010-09-14 15:25:00,13.46,13.46,13.45,13.45,58800.0,11.1377,11.1377,11.1294,11.1294,58800.0
2010-09-14 15:30:00,13.45,13.47,13.45,13.45,115200.0,11.1294,11.146,11.1294,11.1294,115200.0
2010-09-14 15:35:00,13.45,13.47,13.45,13.47,136400.0,11.1294,11.146,11.1294,11.146,136400.0
2010-09-14 15:40:00,13.46,13.47,13.44,13.45,235600.0,11.1377,11.146,11.1212,11.1294,235600.0
2010-09-14 15:45:00,13.44,13.46,13.44,13.46,255200.0,11.1212,11.1377,11.1212,11.1377,255200.0
2010-09-14 15:50:00,13.46,13.46,13.41,13.42,242000.0,11.1377,11.1377,11.0963,11.1046,242000.0
2010-09-14 15:55:00,13.42,13.44,13.41,13.41,122400.0,11.1046,11.1212,11.0963,11.0963,122400.0
2010-09-15 09:30:00,13.3,13.38,13.3,13.37,93200.0,11.0053,11.0715,11.0053,11.0632,93200.0
2010-09-15 09:35:00,13.38,13.45,13.38,13.4,70000.0,11.0715,11.1294,11.0715,11.0881,70000.0
2010-09-15 09:40:00,13.38,13.42,13.36,13.37,82000.0,11.0715,11.1046,11.055,11.0632,82000.0
2010-09-15 09:45:00,13.37,13.39,13.35,13.36,147600.0,11.0632,11.0798,11.0467,11.055,147600.0
2010-09-15 09:50:00,13.37,13.39,13.36,13.39,64400.0,11.0632,11.0798,11.055,11.0798,64400.0
2010-09-15 09:55:00,13.39,13.41,13.38,13.41,29600.0,11.0798,11.0963,11.0715,11.0963,29600.0
2010-09-15 10:00:00,13.42,13.43,13.38,13.38,50000.0,11.1046,11.1129,11.0715,11.0715,50000.0
2010-09-15 10:05:00,13.39,13.49,13.39,13.47,183600.0,11.0798,11.1625,11.0798,11.146,183600.0
2010-09-15 10:10:00,13.48,13.51,13.46,13.49,424400.0,11.1543,11.1791,11.1377,11.1625,424400.0
2010-09-15 10:15:00,13.49,13.51,13.46,13.48,113200.0,11.1625,11.1791,11.1377,11.1543,113200.0
2010-09-15 10:20:00,13.48,13.49,13.46,13.49,20400.0,11.1543,11.1625,11.1377,11.1625,20400.0
2010-09-15 10:25:00,13.49,13.49,13.47,13.47,28400.0,11.1625,11.1625,11.146,11.146,28400.0
2010-09-15 10:30:00,13.47,13.47,13.45,13.45,108400.0,11.146,11.146,11.1294,11.1294,108400.0
2010-09-15 10:35:00,13.45,13.46,13.44,13.45,102800.0,11.1294,11.1377,11.1212,11.1294,102800.0
2010-09-15 10:40:00,13.45,13.46,13.44,13.45,44400.0,11.1294,11.1377,11.1212,11.1294,44400.0
2010-09-15 10:45:00,13.45,13.46,13.43,13.43,14000.0,11.1294,11.1377,11.1129,11.1129,14000.0
2010-09-15 10:50:00,13.44,13.44,13.43,13.43,23600.0,11.1212,11.1212,11.1129,11.1129,23600.0
2010-09-15 10:55:00,13.43,13.45,13.42,13.45,20400.0,11.1129,11.1294,11.1046,11.1294,20400.0
2010-09-15 11:00:00,13.46,13.46,13.43,13.43,27600.0,11.1377,11.1377,11.1129,11.1129,27600.0
2010-09-15 11:05:00,13.43,13.43,13.4,13.4,36800.0,11.1129,11.1129,11.0881,11.0881,36800.0
2010-09-15 11:10:00,13.4,13.4,13.38,13.38,91200.0,11.0881,11.0881,11.0715,11.0715,91200.0
2010-09-15 11:15:00,13.38,13.4,13.38,13.4,23600.0,11.0715,11.0881,11.0715,11.0881,23600.0
2010-09-15 11:20:00,13.4,13.43,13.4,13.42,12400.0,11.0881,11.1129,11.0881,11.1046,12400.0
2010-09-15 11:25:00,13.42,13.43,13.42,13.42,5200.0,11.1046,11.1129,11.1046,11.1046,5200.0
2010-09-15 11:30:00,13.42,13.43,13.42,13.43,15600.0,11.1046,11.1129,11.1046,11.1129,15600.0
2010-09-15 11:35:00,13.44,13.45,13.42,13.42,32800.0,11.1212,11.1294,11.1046,11.1046,32800.0
2010-09-15 11:40:00,13.42,13.45,13.42,13.45,37200.0,11.1046,11.1294,11.1046,11.1294,37200.0
2010-09-15 11:45:00,13.45,13.45,13.44,13.44,22000.0,11.1294,11.1294,11.1212,11.1212,22000.0
2010-09-15 11:50:00,13.44,13.5,13.44,13.49,120000.0,11.1212,11.1708,11.1212,11.1625,120000.0
2010-09-15 11:55:00,13.49,13.51,13.49,13.5,18000.0,11.1625,11.1791,11.1625,11.1708,18000.0
2010-09-15 12:00:00,13.5,13.52,13.5,13.51,18800.0,11.1708,11.1874,11.1708,11.1791,18800.0
2010-09-15 12:05:00,13.51,13.51,13.5,13.5,24000.0,11.1791,11.1791,11.1708,11.1708,24000.0
2010-09-15 12:10:00,13.5,13.51,13.49,13.5,11600.0,11.1708,11.1791,11.1625,11.1708,11600.0
2010-09-15 12:15:00,13.5,13.5,13.48,13.49,22400.0,11.1708,11.1708,11.1543,11.1625,22400.0
2010-09-15 12:20:00,13.49,13.51,13.49,13.51,13600.0,11.1625,11.1791,11.1625,11.1791,13600.0
2010-09-15 12:25:00,13.51,13.53,13.51,13.52,19200.0,11.1791,11.1956,11.1791,11.1874,19200.0
2010-09-15 12:30:00,13.52,13.54,13.52,13.54,74400.0,11.1874,11.2039,11.1874,11.2039,74400.0
2010-09-15 12:35:00,13.54,13.55,13.53,13.53,78000.0,11.2039,11.2122,11.1956,11.1956,78000.0
2010-09-15 12:40:00,13.53,13.53,13.51,13.51,30400.0,11.1956,11.1956,11.1791,11.1791,30400.0
2010-09-15 12:45:00,13.51,13.52,13.51,13.52,19200.0,11.1791,11.1874,11.1791,11.1874,19200.0
2010-09-15 12:50:00,13.52,13.52,13.5,13.5,11200.0,11.1874,11.1874,11.1708,11.1708,11200.0
2010-09-15 12:55:00,13.51,13.51,13.49,13.49,18800.0,11.1791,11.1791,11.1625,11.1625,18800.0
2010-09-15 13:00:00,13.49,13.49,13.48,13.49,20400.0,11.1625,11.1625,11.1543,11.1625,20400.0
2010-09-15 13:05:00,13.49,13.49,13.49,13.49,14800.0,11.1625,11.1625,11.1625,11.1625,14800.0
2010-09-15 13:10:00,13.49,13.51,13.49,13.5,63600.0,11.1625,11.1791,11.1625,11.1708,63600.0
2010-09-15 13:15:00,13.5,13.53,13.5,13.52,56800.0,11.1708,11.1956,11.1708,11.1874,56800.0
2010-09-15 13:20:00,13.52,13.53,13.52,13.52,31600.0,11.1874,11.1956,11.1874,11.1874,31600.0
2010-09-15 13:25:00,13.52,13.52,13.49,13.49,31200.0,11.1874,11.1874,11.1625,11.1625,31200.0
2010-09-15 13:30:00,13.49,13.49,13.49,13.49,13600.0,11.1625,11.1625,11.1625,11.1625,13600.0
2010-09-15 13:35:00,13.49,13.49,13.49,13.49,34800.0,11.1625,11.1625,11.1625,11.1625,34800.0
2010-09-15 13:40:00,13.49,13.5,13.49,13.49,34400.0,11.1625,11.1708,11.1625,11.1625,34400.0
2010-09-15 13:45:00,13.49,13.49,13.48,13.49,70400.0,11.1625,11.1625,11.1543,11.1625,70400.0
2010-09-15 13:50:00,13.49,13.5,13.49,13.5,50000.0,11.1625,11.1708,11.1625,11.1708,50000.0
2010-09-15 13:55:00,13.5,13.5,13.49,13.5,28400.0,11.1708,11.1708,11.1625,11.1708,28400.0
2010-09-15 14:00:00,13.5,13.51,13.49,13.5,95600.0,11.1708,11.1791,11.1625,11.1708,95600.0
2010-09-15 14:05:00,13.5,13.5,13.49,13.49,24000.0,11.1708,11.1708,11.1625,11.1625,24000.0
2010-09-15 14:10:00,13.49,13.49,13.48,13.48,15200.0,11.1625,11.1625,11.1543,11.1543,15200.0
2010-09-15 14:15:00,13.48,13.49,13.47,13.47,24000.0,11.1543,11.1625,11.146,11.146,24000.0
2010-09-15 14:20:00,13.47,13.48,13.46,13.48,36000.0,11.146,11.1543,11.1377,11.1543,36000.0
2010-09-15 14:25:00,13.48,13.48,13.47,13.47,26800.0,11.1543,11.1543,11.146,11.146,26800.0
2010-09-15 14:30:00,13.47,13.47,13.45,13.46,50800.0,11.146,11.146,11.1294,11.1377,50800.0
2010-09-15 14:35:00,13.46,13.46,13.45,13.45,24000.0,11.1377,11.1377,11.1294,11.1294,24000.0
2010-09-15 14:40:00,13.45,13.47,13.44,13.47,109600.0,11.1294,11.146,11.1212,11.146,109600.0
2010-09-15 14:45:00,13.47,13.5,13.47,13.5,124000.0,11.146,11.1708,11.146,11.1708,124000.0
2010-09-15 14:50:00,13.5,13.52,13.49,13.52,87600.0,11.1708,11.1874,11.1625,11.1874,87600.0
2010-09-15 14:55:00,13.52,13.54,13.52,13.54,116800.0,11.1874,11.2039,11.1874,11.2039,116800.0
2010-09-15 15:00:00,13.54,13.56,13.54,13.55,103200.0,11.2039,11.2205,11.2039,11.2122,103200.0
2010-09-15 15:05:00,13.55,13.55,13.53,13.53,244400.0,11.2122,11.2122,11.1956,11.1956,244400.0
2010-09-15 15:10:00,13.53,13.53,13.51,13.51,160000.0,11.1956,11.1956,11.1791,11.1791,160000.0
2010-09-15 15:15:00,13.51,13.53,13.51,13.52,99600.0,11.1791,11.1956,11.1791,11.1874,99600.0
2010-09-15 15:20:00,13.52,13.52,13.51,13.51,163200.0,11.1874,11.1874,11.1791,11.1791,163200.0
2010-09-15 15:25:00,13.51,13.52,13.5,13.51,346000.0,11.1791,11.1874,11.1708,11.1791,346000.0
2010-09-15 15:30:00,13.51,13.52,13.49,13.5,170000.0,11.1791,11.1874,11.1625,11.1708,170000.0
2010-09-15 15:35:00,13.5,13.51,13.49,13.49,329600.0,11.1708,11.1791,11.1625,11.1625,329600.0
2010-09-15 15:40:00,13.49,13.49,13.47,13.47,209200.0,11.1625,11.1625,11.146,11.146,209200.0
2010-09-15 15:45:00,13.47,13.52,13.47,13.51,114400.0,11.146,11.1874,11.146,11.1791,114400.0
2010-09-15 15:50:00,13.51,13.53,13.5,13.53,137600.0,11.1791,11.1956,11.1708,11.1956,137600.0
2010-09-15 15:55:00,13.52,13.53,13.49,13.52,218400.0,11.1874,11.1956,11.1625,11.1874,218400.0
2010-09-16 09:30:00,13.5,13.55,13.46,13.54,124000.0,11.1708,11.2122,11.1377,11.2039,124000.0
2010-09-16 09:35:00,13.54,13.54,13.49,13.52,77600.0,11.2039,11.2039,11.1625,11.1874,77600.0
2010-09-16 09:40:00,13.52,13.53,13.48,13.48,114400.0,11.1874,11.1956,11.1543,11.1543,114400.0
2010-09-16 09:45:00,13.48,13.49,13.47,13.47,116800.0,11.1543,11.1625,11.146,11.146,116800.0
2010-09-16 09:50:00,13.47,13.47,13.47,13.47,45600.0,11.146,11.146,11.146,11.146,45600.0
2010-09-16 09:55:00,13.46,13.47,13.45,13.46,12800.0,11.1377,11.146,11.1294,11.1377,12800.0
2010-09-16 10:00:00,13.45,13.5,13.43,13.47,85600.0,11.1294,11.1708,11.1129,11.146,85600.0
2010-09-16 10:05:00,13.46,13.47,13.44,13.44,38000.0,11.1377,11.146,11.1212,11.1212,38000.0
2010-09-16 10:10:00,13.44,13.45,13.44,13.44,22800.0,11.1212,11.1294,11.1212,11.1212,22800.0
2010-09-16 10:15:00,13.44,13.44,13.4,13.41,20400.0,11.1212,11.1212,11.0881,11.0963,20400.0
2010-09-16 10:20:00,13.41,13.43,13.4,13.4,20800.0,11.0963,11.1129,11.0881,11.0881,20800.0
2010-09-16 10:25:00,13.41,13.43,13.39,13.41,113600.0,11.0963,11.1129,11.0798,11.0963,113600.0
2010-09-16 10:30:00,13.4,13.41,13.38,13.38,25200.0,11.0881,11.0963,11.0715,11.0715,25200.0
2010-09-16 10:35:00,13.38,13.4,13.38,13.39,40800.0,11.0715,11.0881,11.0715,11.0798,40800.0
2010-09-16 10:40:00,13.39,13.41,13.39,13.4,46800.0,11.0798,11.0963,11.0798,11.0881,46800.0
2010-09-16 10:45:00,13.4,13.41,13.39,13.4,199600.0,11.0881,11.0963,11.0798,11.0881,199600.0
2010-09-16 10:50:00,13.4,13.43,13.39,13.42,71200.0,11.0881,11.1129,11.0798,11.1046,71200.0
2010-09-16 10:55:00,13.42,13.44,13.42,13.42,25200.0,11.1046,11.1212,11.1046,11.1046,25200.0
2010-09-16 11:00:00,13.42,13.45,13.42,13.45,36800.0,11.1046,11.1294,11.1046,11.1294,36800.0
2010-09-16 11:05:00,13.46,13.46,13.45,13.45,33600.0,11.1377,11.1377,11.1294,11.1294,33600.0
2010-09-16 11:10:00,13.45,13.46,13.45,13.46,18800.0,11.1294,11.1377,11.1294,11.1377,18800.0
2010-09-16 11:15:00,13.47,13.48,13.47,13.47,30800.0,11.146,11.1543,11.146,11.146,30800.0
2010-09-16 11:20:00,13.48,13.48,13.45,13.47,37600.0,11.1543,11.1543,11.1294,11.146,37600.0
2010-09-16 11:25:00,13.46,13.47,13.46,13.47,95200.0,11.1377,11.146,11.1377,11.146,95200.0
2010-09-16 11:30:00,13.46,13.46,13.44,13.45,19600.0,11.1377,11.1377,11.1212,11.1294,19600.0
2010-09-16 11:35:00,13.45,13.46,13.45,13.46,15600.0,11.1294,11.1377,11.1294,11.1377,15600.0
2010-09-16 11:40:00,13.46,13.46,13.45,13.46,14000.0,11.1377,11.1377,11.1294,11.1377,14000.0
2010-09-16 11:45:00,13.46,13.47,13.46,13.47,13600.0,11.1377,11.146,11.1377,11.146,13600.0
2010-09-16 11:50:00,13.46,13.46,13.44,13.44,66400.0,11.1377,11.1377,11.1212,11.1212,66400.0
2010-09-16 11:55:00,13.44,13.45,13.44,13.44,33200.0,11.1212,11.1294,11.1212,11.1212,33200.0
2010-09-16 12:00:00,13.43,13.44,13.43,13.44,3200.0,11.1129,11.1212,11.1129,11.1212,3200.0
2010-09-16 12:05:00,13.44,13.44,13.43,13.43,10800.0,11.1212,11.1212,11.1129,11.1129,10800.0
2010-09-16 12:10:00,13.42,13.43,13.42,13.42,30400.0,11.1046,11.1129,11.1046,11.1046,30400.0
2010-09-16 12:15:00,13.42,13.43,13.42,13.43,25600.0,11.1046,11.1129,11.1046,11.1129,25600.0
2010-09-16 12:20:00,13.43,13.43,13.41,13.41,39200.0,11.1129,11.1129,11.0963,11.0963,39200.0
2010-09-16 12:25:00,13.41,13.41,13.39,13.39,120000.0,11.0963,11.0963,11.0798,11.0798,120000.0
2010-09-16 12:30:00,13.4,13.41,13.4,13.41,5600.0,11.0881,11.0963,11.0881,11.0963,5600.0
2010-09-16 12:35:00,13.41,13.42,13.41,13.42,4000.0,11.0963,11.1046,11.0963,11.1046,4000.0
2010-09-16 12:40:00,13.42,13.43,13.42,13.42,11600.0,11.1046,11.1129,11.1046,11.1046,11600.0
2010-09-16 12:45:00,13.42,13.44,13.42,13.44,12000.0,11.1046,11.1212,11.1046,11.1212,12000.0
2010-09-16 12:50:00,13.44,13.45,13.43,13.45,7200.0,11.1212,11.1294,11.1129,11.1294,7200.0
2010-09-16 12:55:00,13.45,13.46,13.45,13.46,21200.0,11.1294,11.1377,11.1294,11.1377,21200.0
2010-09-16 13:00:00,13.46,13.46,13.45,13.46,10800.0,11.1377,11.1377,11.1294,11.1377,10800.0
2010-09-16 13:05:00,13.46,13.46,13.45,13.45,16000.0,11.1377,11.1377,11.1294,11.1294,16000.0
2010-09-16 13:10:00,13.45,13.45,13.44,13.45,18800.0,11.1294,11.1294,11.1212,11.1294,18800.0
2010-09-16 13:15:00,13.45,13.45,13.43,13.43,13200.0,11.1294,11.1294,11.1129,11.1129,13200.0
2010-09-16 13:20:00,13.43,13.44,13.43,13.44,8800.0,11.1129,11.1212,11.1129,11.1212,8800.0
2010-09-16 13:25:00,13.45,13.45,13.44,13.44,11600.0,11.1294,11.1294,11.1212,11.1212,11600.0
2010-09-16 13:30:00,13.44,13.44,13.43,13.43,14800.0,11.1212,11.1212,11.1129,11.1129,14800.0
2010-09-16 13:35:00,13.43,13.44,13.43,13.44,3600.0,11.1129,11.1212,11.1129,11.1212,3600.0
2010-09-16 13:40:00,13.44,13.45,13.44,13.45,10000.0,11.1212,11.1294,11.1212,11.1294,10000.0
2010-09-16 13:45:00,13.45,13.45,13.44,13.45,17200.0,11.1294,11.1294,11.1212,11.1294,17200.0
2010-09-16 13:50:00,13.45,13.45,13.44,13.44,16000.0,11.1294,11.1294,11.1212,11.1212,16000.0
2010-09-16 13:55:00,13.44,13.45,13.44,13.45,9600.0,11.1212,11.1294,11.1212,11.1294,9600.0
2010-09-16 14:00:00,13.45,13.47,13.45,13.46,16000.0,11.1294,11.146,11.1294,11.1377,16000.0
2010-09-16 14:05:00,13.46,13.47,13.46,13.46,28800.0,11.1377,11.146,11.1377,11.1377,28800.0
2010-09-16 14:10:00,13.47,13.49,13.47,13.49,23200.0,11.146,11.1625,11.146,11.1625,23200.0
2010-09-16 14:15:00,13.49,13.49,13.48,13.49,31600.0,11.1625,11.1625,11.1543,11.1625,31600.0
2010-09-16 14:20:00,13.49,13.5,13.49,13.5,35200.0,11.1625,11.1708,11.1625,11.1708,35200.0
2010-09-16 14:25:00,13.5,13.52,13.5,13.51,22400.0,11.1708,11.1874,11.1708,11.1791,22400.0
2010-09-16 14:30:00,13.51,13.51,13.51,13.51,61600.0,11.1791,11.1791,11.1791,11.1791,61600.0
2010-09-16 14:35:00,13.51,13.52,13.51,13.52,41600.0,11.1791,11.1874,11.1791,11.1874,41600.0
2010-09-16 14:40:00,13.52,13.52,13.51,13.52,54400.0,11.1874,11.1874,11.1791,11.1874,54400.0
2010-09-16 14:45:00,13.52,13.52,13.5,13.51,39600.0,11.1874,11.1874,11.1708,11.1791,39600.0
2010-09-16 14:50:00,13.51,13.51,13.5,13.51,36400.0,11.1791,11.1791,11.1708,11.1791,36400.0
2010-09-16 14:55:00,13.51,13.51,13.5,13.51,44000.0,11.1791,11.1791,11.1708,11.1791,44000.0
2010-09-16 15:00:00,13.51,13.52,13.51,13.52,42800.0,11.1791,11.1874,11.1791,11.1874,42800.0
2010-09-16 15:05:00,13.52,13.54,13.52,13.53,51200.0,11.1874,11.2039,11.1874,11.1956,51200.0
2010-09-16 15:10:00,13.53,13.53,13.52,13.53,44400.0,11.1956,11.1956,11.1874,11.1956,44400.0
2010-09-16 15:15:00,13.53,13.55,13.53,13.55,61200.0,11.1956,11.2122,11.1956,11.2122,61200.0
2010-09-16 15:20:00,13.54,13.55,13.52,13.54,56000.0,11.2039,11.2122,11.1874,11.2039,56000.0
2010-09-16 15:25:00,13.54,13.55,13.52,13.53,40800.0,11.2039,11.2122,11.1874,11.1956,40800.0
2010-09-16 15:30:00,13.53,13.54,13.53,13.53,50000.0,11.1956,11.2039,11.1956,11.1956,50000.0
2010-09-16 15:35:00,13.53,13.54,13.52,13.53,68800.0,11.1956,11.2039,11.1874,11.1956,68800.0
2010-09-16 15:40:00,13.53,13.54,13.52,13.52,69200.0,11.1956,11.2039,11.1874,11.1874,69200.0
2010-09-16 15:45:00,13.52,13.52,13.51,13.52,78800.0,11.1874,11.1874,11.1791,11.1874,78800.0
2010-09-16 15:50:00,13.52,13.52,13.51,13.51,137600.0,11.1874,11.1874,11.1791,11.1791,137600.0
2010-09-16 15:55:00,13.52,13.52,13.5,13.5,429600.0,11.1874,11.1874,11.1708,11.1708,429600.0
2010-09-17 09:30:00,13.57,13.57,13.44,13.45,1001200.0,11.2287,11.2287,11.1212,11.1294,1001200.0
2010-09-17 09:35:00,13.46,13.49,13.43,13.49,27600.0,11.1377,11.1625,11.1129,11.1625,27600.0
2010-09-17 09:40:00,13.49,13.49,13.45,13.45,26800.0,11.1625,11.1625,11.1294,11.1294,26800.0
2010-09-17 09:45:00,13.46,13.51,13.45,13.49,40800.0,11.1377,11.1791,11.1294,11.1625,40800.0
2010-09-17 09:50:00,13.49,13.49,13.46,13.46,36400.0,11.1625,11.1625,11.1377,11.1377,36400.0
2010-09-17 09:55:00,13.45,13.46,13.4,13.41,54800.0,11.1294,11.1377,11.0881,11.0963,54800.0
2010-09-17 10:00:00,13.41,13.45,13.39,13.44,43600.0,11.0963,11.1294,11.0798,11.1212,43600.0
2010-09-17 10:05:00,13.44,13.47,13.43,13.44,80800.0,11.1212,11.146,11.1129,11.1212,80800.0
2010-09-17 10:10:00,13.42,13.45,13.41,13.43,102400.0,11.1046,11.1294,11.0963,11.1129,102400.0
2010-09-17 10:15:00,13.43,13.47,13.42,13.47,51600.0,11.1129,11.146,11.1046,11.146,51600.0
2010-09-17 10:20:00,13.47,13.52,13.47,13.49,48400.0,11.146,11.1874,11.146,11.1625,48400.0
2010-09-17 10:25:00,13.49,13.5,13.48,13.49,15600.0,11.1625,11.1708,11.1543,11.1625,15600.0
2010-09-17 10:30:00,13.5,13.5,13.47,13.48,19600.0,11.1708,11.1708,11.146,11.1543,19600.0
2010-09-17 10:35:00,13.49,13.5,13.48,13.49,12400.0,11.1625,11.1708,11.1543,11.1625,12400.0
2010-09-17 10:40:00,13.49,13.51,13.48,13.51,19600.0,11.1625,11.1791,11.1543,11.1791,19600.0
2010-09-17 10:45:00,13.52,13.54,13.51,13.54,19600.0,11.1874,11.2039,11.1791,11.2039,19600.0
2010-09-17 10:50:00,13.54,13.54,13.52,13.52,23600.0,11.2039,11.2039,11.1874,11.1874,23600.0
2010-09-17 10:55:00,13.52,13.53,13.5,13.51,19600.0,11.1874,11.1956,11.1708,11.1791,19600.0
2010-09-17 11:00:00,13.51,13.56,13.51,13.55,32800.0,11.1791,11.2205,11.1791,11.2122,32800.0
2010-09-17 11:05:00,13.55,13.58,13.55,13.56,36000.0,11.2122,11.237,11.2122,11.2205,36000.0
2010-09-17 11:10:00,13.56,13.58,13.55,13.57,29600.0,11.2205,11.237,11.2122,11.2287,29600.0
2010-09-17 11:15:00,13.57,13.57,13.56,13.57,5200.0,11.2287,11.2287,11.2205,11.2287,5200.0
2010-09-17 11:20:00,13.57,13.57,13.56,13.56,17200.0,11.2287,11.2287,11.2205,11.2205,17200.0
2010-09-17 11:25:00,13.57,13.57,13.55,13.55,75200.0,11.2287,11.2287,11.2122,11.2122,75200.0
2010-09-17 11:30:00,13.56,13.56,13.55,13.55,46400.0,11.2205,11.2205,11.2122,11.2122,46400.0
2010-09-17 11:35:00,13.55,13.55,13.52,13.54,35200.0,11.2122,11.2122,11.1874,11.2039,35200.0
2010-09-17 11:40:00,13.54,13.54,13.51,13.52,32400.0,11.2039,11.2039,11.1791,11.1874,32400.0
2010-09-17 11:45:00,13.52,13.52,13.51,13.51,15200.0,11.1874,11.1874,11.1791,11.1791,15200.0
2010-09-17 11:50:00,13.51,13.54,13.51,13.54,21600.0,11.1791,11.2039,11.1791,11.2039,21600.0
2010-09-17 11:55:00,13.54,13.55,13.53,13.53,132800.0,11.2039,11.2122,11.1956,11.1956,132800.0
2010-09-17 12:00:00,13.53,13.53,13.51,13.51,80000.0,11.1956,11.1956,11.1791,11.1791,80000.0
2010-09-17 12:05:00,13.51,13.52,13.51,13.51,9200.0,11.1791,11.1874,11.1791,11.1791,9200.0
2010-09-17 12:10:00,13.51,13.51,13.5,13.5,38800.0,11.1791,11.1791,11.1708,11.1708,38800.0
2010-09-17 12:15:00,13.5,13.52,13.5,13.52,28800.0,11.1708,11.1874,11.1708,11.1874,28800.0
2010-09-17 12:20:00,13.52,13.52,13.52,13.52,67200.0,11.1874,11.1874,11.1874,11.1874,67200.0
2010-09-17 12:25:00,13.52,13.52,13.52,13.52,11200.0,11.1874,11.1874,11.1874,11.1874,11200.0
2010-09-17 12:30:00,13.52,13.53,13.51,13.51,34000.0,11.1874,11.1956,11.1791,11.1791,34000.0
2010-09-17 12:35:00,13.51,13.51,13.5,13.5,7200.0,11.1791,11.1791,11.1708,11.1708,7200.0
2010-09-17 12:40:00,13.5,13.51,13.48,13.49,62400.0,11.1708,11.1791,11.1543,11.1625,62400.0
2010-09-17 12:45:00,13.49,13.49,13.48,13.49,13200.0,11.1625,11.1625,11.1543,11.1625,13200.0
2010-09-17 12:50:00,13.49,13.51,13.46,13.47,183600.0,11.1625,11.1791,11.1377,11.146,183600.0
2010-09-17 12:55:00,13.47,13.48,13.47,13.48,10800.0,11.146,11.1543,11.146,11.1543,10800.0
2010-09-17 13:00:00,13.48,13.49,13.48,13.49,13200.0,11.1543,11.1625,11.1543,11.1625,13200.0
2010-09-17 13:05:00,13.49,13.49,13.47,13.48,28000.0,11.1625,11.1625,11.146,11.1543,28000.0
2010-09-17 13:10:00,13.48,13.49,13.47,13.49,18000.0,11.1543,11.1625,11.146,11.1625,18000.0
2010-09-17 13:15:00,13.48,13.48,13.46,13.47,27200.0,11.1543,11.1543,11.1377,11.146,27200.0
2010-09-17 13:20:00,13.47,13.48,13.47,13.48,11200.0,11.146,11.1543,11.146,11.1543,11200.0
2010-09-17 13:25:00,13.48,13.49,13.47,13.49,22400.0,11.1543,11.1625,11.146,11.1625,22400.0
2010-09-17 13:30:00,13.49,13.51,13.49,13.5,32800.0,11.1625,11.1791,11.1625,11.1708,32800.0
2010-09-17 13:35:00,13.5,13.5,13.49,13.49,20000.0,11.1708,11.1708,11.1625,11.1625,20000.0
2010-09-17 13:40:00,13.49,13.5,13.48,13.49,46400.0,11.1625,11.1708,11.1543,11.1625,46400.0
2010-09-17 13:45:00,13.49,13.5,13.49,13.49,21600.0,11.1625,11.1708,11.1625,11.1625,21600.0
2010-09-17 13:50:00,13.5,13.5,13.49,13.49,42800.0,11.1708,11.1708,11.1625,11.1625,42800.0
2010-09-17 13:55:00,13.49,13.51,13.49,13.5,29600.0,11.1625,11.1791,11.1625,11.1708,29600.0
2010-09-17 14:00:00,13.5,13.51,13.5,13.5,24000.0,11.1708,11.1791,11.1708,11.1708,24000.0
2010-09-17 14:05:00,13.51,13.51,13.49,13.49,11600.0,11.1791,11.1791,11.1625,11.1625,11600.0
2010-09-17 14:10:00,13.49,13.5,13.49,13.5,11600.0,11.1625,11.1708,11.1625,11.1708,11600.0
2010-09-17 14:15:00,13.5,13.5,13.49,13.49,22800.0,11.1708,11.1708,11.1625,11.1625,22800.0
2010-09-17 14:20:00,13.49,13.51,13.48,13.51,43200.0,11.1625,11.1791,11.1543,11.1791,43200.0
2010-09-17 14:25:00,13.51,13.51,13.5,13.51,46400.0,11.1791,11.1791,11.1708,11.1791,46400.0
2010-09-17 14:30:00,13.5,13.52,13.5,13.52,125200.0,11.1708,11.1874,11.1708,11.1874,125200.0
2010-09-17 14:35:00,13.52,13.53,13.52,13.53,56400.0,11.1874,11.1956,11.1874,11.1956,56400.0
2010-09-17 14:40:00,13.53,13.53,13.52,13.52,34000.0,11.1956,11.1956,11.1874,11.1874,34000.0
2010-09-17 14:45:00,13.53,13.53,13.51,13.52,31600.0,11.1956,11.1956,11.1791,11.1874,31600.0
2010-09-17 14:50:00,13.52,13.52,13.51,13.52,35600.0,11.1874,11.1874,11.1791,11.1874,35600.0
2010-09-17 14:55:00,13.52,13.52,13.51,13.52,42400.0,11.1874,11.1874,11.1791,11.1874,42400.0
2010-09-17 15:00:00,13.52,13.53,13.51,13.52,50400.0,11.1874,11.1956,11.1791,11.1874,50400.0
2010-09-17 15:05:00,13.52,13.52,13.49,13.5,99200.0,11.1874,11.1874,11.1625,11.1708,99200.0
2010-09-17 15:10:00,13.5,13.5,13.49,13.49,69200.0,11.1708,11.1708,11.1625,11.1625,69200.0
2010-09-17 15:15:00,13.49,13.49,13.48,13.49,118800.0,11.1625,11.1625,11.1543,11.1625,118800.0
2010-09-17 15:20:00,13.49,13.49,13.48,13.48,73200.0,11.1625,11.1625,11.1543,11.1543,73200.0
2010-09-17 15:25:00,13.48,13.48,13.45,13.45,258400.0,11.1543,11.1543,11.1294,11.1294,258400.0
2010-09-17 15:30:00,13.46,13.49,13.46,13.48,86400.0,11.1377,11.1625,11.1377,11.1543,86400.0
2010-09-17 15:35:00,13.48,13.48,13.47,13.47,50400.0,11.1543,11.1543,11.146,11.146,50400.0
2010-09-17 15:40:00,13.47,13.49,13.47,13.49,99600.0,11.146,11.1625,11.146,11.1625,99600.0
2010-09-17 15:45:00,13.49,13.49,13.48,13.49,121600.0,11.1625,11.1625,11.1543,11.1625,121600.0
2010-09-17 15:50:00,13.49,13.49,13.48,13.48,122800.0,11.1625,11.1625,11.1543,11.1543,122800.0
2010-09-17 15:55:00,13.49,13.49,13.47,13.48,283200.0,11.1625,11.1625,11.146,11.1543,283200.0
2010-09-20 09:30:00,13.5,13.52,13.48,13.49,57200.0,11.1708,11.1874,11.1543,11.1625,57200.0
2010-09-20 09:35:00,13.49,13.51,13.49,13.49,107600.0,11.1625,11.1791,11.1625,11.1625,107600.0
2010-09-20 09:40:00,13.48,13.49,13.39,13.4,206400.0,11.1543,11.1625,11.0798,11.0881,206400.0
2010-09-20 09:45:00,13.39,13.42,13.38,13.4,101200.0,11.0798,11.1046,11.0715,11.0881,101200.0
2010-09-20 09:50:00,13.39,13.44,13.39,13.43,101200.0,11.0798,11.1212,11.0798,11.1129,101200.0
2010-09-20 09:55:00,13.43,13.45,13.43,13.44,75200.0,11.1129,11.1294,11.1129,11.1212,75200.0
2010-09-20 10:00:00,13.44,13.47,13.4,13.47,116000.0,11.1212,11.146,11.0881,11.146,116000.0
2010-09-20 10:05:00,13.46,13.5,13.45,13.5,63200.0,11.1377,11.1708,11.1294,11.1708,63200.0
2010-09-20 10:10:00,13.5,13.51,13.48,13.5,42800.0,11.1708,11.1791,11.1543,11.1708,42800.0
2010-09-20 10:15:00,13.51,13.53,13.5,13.53,62400.0,11.1791,11.1956,11.1708,11.1956,62400.0
2010-09-20 10:20:00,13.53,13.55,13.52,13.52,46400.0,11.1956,11.2122,11.1874,11.1874,46400.0
2010-09-20 10:25:00,13.53,13.54,13.51,13.53,81200.0,11.1956,11.2039,11.1791,11.1956,81200.0
2010-09-20 10:30:00,13.53,13.54,13.51,13.51,26400.0,11.1956,11.2039,11.1791,11.1791,26400.0
2010-09-20 10:35:00,13.51,13.53,13.51,13.53,36400.0,11.1791,11.1956,11.1791,11.1956,36400.0
2010-09-20 10:40:00,13.53,13.53,13.52,13.53,53600.0,11.1956,11.1956,11.1874,11.1956,53600.0
2010-09-20 10:45:00,13.53,13.55,13.52,13.53,80400.0,11.1956,11.2122,11.1874,11.1956,80400.0
2010-09-20 10:50:00,13.53,13.56,13.53,13.54,50000.0,11.1956,11.2205,11.1956,11.2039,50000.0
2010-09-20 10:55:00,13.54,13.55,13.54,13.55,52400.0,11.2039,11.2122,11.2039,11.2122,52400.0
2010-09-20 11:00:00,13.55,13.56,13.54,13.54,54400.0,11.2122,11.2205,11.2039,11.2039,54400.0
2010-09-20 11:05:00,13.55,13.55,13.53,13.53,59600.0,11.2122,11.2122,11.1956,11.1956,59600.0
2010-09-20 11:10:00,13.53,13.54,13.52,13.53,35600.0,11.1956,11.2039,11.1874,11.1956,35600.0
2010-09-20 11:15:00,13.53,13.54,13.51,13.53,42000.0,11.1956,11.2039,11.1791,11.1956,42000.0
2010-09-20 11:20:00,13.53,13.54,13.51,13.51,77600.0,11.1956,11.2039,11.1791,11.1791,77600.0
2010-09-20 11:25:00,13.51,13.52,13.5,13.5,42000.0,11.1791,11.1874,11.1708,11.1708,42000.0
2010-09-20 11:30:00,13.5,13.53,13.5,13.52,36800.0,11.1708,11.1956,11.1708,11.1874,36800.0
2010-09-20 11:35:00,13.52,13.52,13.51,13.52,37200.0,11.1874,11.1874,11.1791,11.1874,37200.0
2010-09-20 11:40:00,13.52,13.52,13.51,13.52,26400.0,11.1874,11.1874,11.1791,11.1874,26400.0
2010-09-20 11:45:00,13.52,13.52,13.51,13.52,24400.0,11.1874,11.1874,11.1791,11.1874,24400.0
2010-09-20 11:50:00,13.52,13.52,13.51,13.51,23600.0,11.1874,11.1874,11.1791,11.1791,23600.0
2010-09-20 11:55:00,13.51,13.52,13.51,13.52,18000.0,11.1791,11.1874,11.1791,11.1874,18000.0
2010-09-20 12:00:00,13.52,13.52,13.49,13.5,19600.0,11.1874,11.1874,11.1625,11.1708,19600.0
2010-09-20 12:05:00,13.5,13.5,13.47,13.48,28400.0,11.1708,11.1708,11.146,11.1543,28400.0
2010-09-20 12:10:00,13.48,13.49,13.46,13.47,32800.0,11.1543,11.1625,11.1377,11.146,32800.0
2010-09-20 12:15:00,13.46,13.47,13.45,13.47,52000.0,11.1377,11.146,11.1294,11.146,52000.0
2010-09-20 12:20:00,13.47,13.47,13.47,13.47,35200.0,11.146,11.146,11.146,11.146,35200.0
2010-09-20 12:25:00,13.47,13.47,13.46,13.46,28400.0,11.146,11.146,11.1377,11.1377,28400.0
2010-09-20 12:30:00,13.46,13.49,13.46,13.49,42800.0,11.1377,11.1625,11.1377,11.1625,42800.0
2010-09-20 12:35:00,13.49,13.5,13.49,13.5,36800.0,11.1625,11.1708,11.1625,11.1708,36800.0
2010-09-20 12:40:00,13.5,13.51,13.5,13.5,17200.0,11.1708,11.1791,11.1708,11.1708,17200.0
2010-09-20 12:45:00,13.51,13.52,13.51,13.52,22000.0,11.1791,11.1874,11.1791,11.1874,22000.0
2010-09-20 12:50:00,13.52,13.53,13.52,13.53,23200.0,11.1874,11.1956,11.1874,11.1956,23200.0
2010-09-20 12:55:00,13.53,13.53,13.52,13.52,18000.0,11.1956,11.1956,11.1874,11.1874,18000.0
2010-09-20 13:00:00,13.52,13.52,13.51,13.51,18800.0,11.1874,11.1874,11.1791,11.1791,18800.0
2010-09-20 13:05:00,13.51,13.53,13.51,13.52,11200.0,11.1791,11.1956,11.1791,11.1874,11200.0
2010-09-20 13:10:00,13.52,13.52,13.5,13.5,14000.0,11.1874,11.1874,11.1708,11.1708,14000.0
2010-09-20 13:15:00,13.5,13.52,13.5,13.52,18400.0,11.1708,11.1874,11.1708,11.1874,18400.0
2010-09-20 13:20:00,13.52,13.52,13.52,13.52,14800.0,11.1874,11.1874,11.1874,11.1874,14800.0
2010-09-20 13:25:00,13.52,13.53,13.52,13.53,8400.0,11.1874,11.1956,11.1874,11.1956,8400.0
2010-09-20 13:30:00,13.53,13.53,13.51,13.52,50800.0,11.1956,11.1956,11.1791,11.1874,50800.0
2010-09-20 13:35:00,13.52,13.55,13.52,13.54,27200.0,11.1874,11.2122,11.1874,11.2039,27200.0
2010-09-20 13:40:00,13.54,13.54,13.52,13.53,50400.0,11.2039,11.2039,11.1874,11.1956,50400.0
2010-09-20 13:45:00,13.53,13.54,13.53,13.53,20800.0,11.1956,11.2039,11.1956,11.1956,20800.0
2010-09-20 13:50:00,13.53,13.53,13.53,13.53,23200.0,11.1956,11.1956,11.1956,11.1956,23200.0
2010-09-20 13:55:00,13.53,13.53,13.52,13.53,59200.0,11.1956,11.1956,11.1874,11.1956,59200.0
2010-09-20 14:00:00,13.53,13.53,13.53,13.53,7200.0,11.1956,11.1956,11.1956,11.1956,7200.0
2010-09-20 14:05:00,13.53,13.53,13.53,13.53,20400.0,11.1956,11.1956,11.1956,11.1956,20400.0
2010-09-20 14:10:00,13.53,13.54,13.53,13.54,14800.0,11.1956,11.2039,11.1956,11.2039,14800.0
2010-09-20 14:15:00,13.55,13.56,13.54,13.56,31600.0,11.2122,11.2205,11.2039,11.2205,31600.0
2010-09-20 14:20:00,13.56,13.58,13.56,13.58,66800.0,11.2205,11.237,11.2205,11.237,66800.0
2010-09-20 14:25:00,13.58,13.59,13.58,13.59,44000.0,11.237,11.2453,11.237,11.2453,44000.0
2010-09-20 14:30:00,13.59,13.61,13.59,13.6,93600.0,11.2453,11.2618,11.2453,11.2536,93600.0
2010-09-20 14:35:00,13.6,13.61,13.6,13.61,70400.0,11.2536,11.2618,11.2536,11.2618,70400.0
2010-09-20 14:40:00,13.61,13.61,13.61,13.61,21600.0,11.2618,11.2618,11.2618,11.2618,21600.0
2010-09-20 14:45:00,13.61,13.61,13.61,13.61,94400.0,11.2618,11.2618,11.2618,11.2618,94400.0
2010-09-20 14:50:00,13.61,13.62,13.61,13.61,63200.0,11.2618,11.2701,11.2618,11.2618,63200.0
2010-09-20 14:55:00,13.62,13.63,13.6,13.61,102800.0,11.2701,11.2784,11.2536,11.2618,102800.0
2010-09-20 15:00:00,13.61,13.62,13.6,13.61,57600.0,11.2618,11.2701,11.2536,11.2618,57600.0
2010-09-20 15:05:00,13.62,13.62,13.61,13.62,62400.0,11.2701,11.2701,11.2618,11.2701,62400.0
2010-09-20 15:10:00,13.62,13.63,13.61,13.62,65200.0,11.2701,11.2784,11.2618,11.2701,65200.0
2010-09-20 15:15:00,13.62,13.64,13.62,13.63,103600.0,11.2701,11.2867,11.2701,11.2784,103600.0
2010-09-20 15:20:00,13.63,13.64,13.63,13.63,83200.0,11.2784,11.2867,11.2784,11.2784,83200.0
2010-09-20 15:25:00,13.63,13.64,13.63,13.63,68000.0,11.2784,11.2867,11.2784,11.2784,68000.0
2010-09-20 15:30:00,13.63,13.64,13.63,13.64,120400.0,11.2784,11.2867,11.2784,11.2867,120400.0
2010-09-20 15:35:00,13.65,13.66,13.64,13.66,95200.0,11.2949,11.3032,11.2867,11.3032,95200.0
2010-09-20 15:40:00,13.66,13.67,13.65,13.67,92800.0,11.3032,11.3115,11.2949,11.3115,92800.0
2010-09-20 15:45:00,13.67,13.67,13.65,13.67,184400.0,11.3115,11.3115,11.2949,11.3115,184400.0
2010-09-20 15:50:00,13.67,13.69,13.67,13.68,192400.0,11.3115,11.328,11.3115,11.3198,192400.0
2010-09-20 15:55:00,13.68,13.68,13.62,13.65,674800.0,11.3198,11.3198,11.2701,11.2949,674800.0
2010-09-21 09:30:00,13.54,13.62,13.54,13.58,168800.0,11.2039,11.2701,11.2039,11.237,168800.0
2010-09-21 09:35:00,13.57,13.58,13.51,13.52,125600.0,11.2287,11.237,11.1791,11.1874,125600.0
2010-09-21 09:40:00,13.52,13.53,13.47,13.48,157600.0,11.1874,11.1956,11.146,11.1543,157600.0
2010-09-21 09:45:00,13.48,13.49,13.43,13.44,162800.0,11.1543,11.1625,11.1129,11.1212,162800.0
2010-09-21 09:50:00,13.44,13.44,13.38,13.39,103200.0,11.1212,11.1212,11.0715,11.0798,103200.0
2010-09-21 09:55:00,13.4,13.42,13.37,13.38,74400.0,11.0881,11.1046,11.0632,11.0715,74400.0
2010-09-21 10:00:00,13.38,13.41,13.38,13.39,107600.0,11.0715,11.0963,11.0715,11.0798,107600.0
2010-09-21 10:05:00,13.39,13.39,13.37,13.38,86000.0,11.0798,11.0798,11.0632,11.0715,86000.0
2010-09-21 10:10:00,13.38,13.38,13.34,13.34,124800.0,11.0715,11.0715,11.0384,11.0384,124800.0
2010-09-21 10:15:00,13.34,13.36,13.34,13.35,147600.0,11.0384,11.055,11.0384,11.0467,147600.0
2010-09-21 10:20:00,13.35,13.36,13.35,13.35,109200.0,11.0467,11.055,11.0467,11.0467,109200.0
2010-09-21 10:25:00,13.35,13.36,13.32,13.33,112000.0,11.0467,11.055,11.0219,11.0301,112000.0
2010-09-21 10:30:00,13.33,13.36,13.33,13.35,63200.0,11.0301,11.055,11.0301,11.0467,63200.0
2010-09-21 10:35:00,13.35,13.37,13.35,13.36,58800.0,11.0467,11.0632,11.0467,11.055,58800.0
2010-09-21 10:40:00,13.36,13.37,13.36,13.36,66000.0,11.055,11.0632,11.055,11.055,66000.0
2010-09-21 10:45:00,13.36,13.39,13.36,13.38,47600.0,11.055,11.0798,11.055,11.0715,47600.0
2010-09-21 10:50:00,13.38,13.39,13.37,13.38,35600.0,11.0715,11.0798,11.0632,11.0715,35600.0
2010-09-21 10:55:00,13.38,13.39,13.36,13.39,70400.0,11.0715,11.0798,11.055,11.0798,70400.0
2010-09-21 11:00:00,13.39,13.42,13.39,13.41,68400.0,11.0798,11.1046,11.0798,11.0963,68400.0
2010-09-21 11:05:00,13.41,13.42,13.41,13.41,28000.0,11.0963,11.1046,11.0963,11.0963,28000.0
2010-09-21 11:10:00,13.41,13.43,13.41,13.42,55600.0,11.0963,11.1129,11.0963,11.1046,55600.0
2010-09-21 11:15:00,13.42,13.42,13.39,13.4,47200.0,11.1046,11.1046,11.0798,11.0881,47200.0
2010-09-21 11:20:00,13.4,13.4,13.38,13.38,25200.0,11.0881,11.0881,11.0715,11.0715,25200.0
2010-09-21 11:25:00,13.38,13.38,13.37,13.37,21200.0,11.0715,11.0715,11.0632,11.0632,21200.0
2010-09-21 11:30:00,13.37,13.37,13.35,13.35,32800.0,11.0632,11.0632,11.0467,11.0467,32800.0
2010-09-21 11:35:00,13.35,13.37,13.35,13.37,34800.0,11.0467,11.0632,11.0467,11.0632,34800.0
2010-09-21 11:40:00,13.38,13.38,13.37,13.37,32000.0,11.0715,11.0715,11.0632,11.0632,32000.0
2010-09-21 11:45:00,13.37,13.38,13.35,13.35,29200.0,11.0632,11.0715,11.0467,11.0467,29200.0
2010-09-21 11:50:00,13.35,13.36,13.35,13.36,26400.0,11.0467,11.055,11.0467,11.055,26400.0
2010-09-21 11:55:00,13.36,13.38,13.36,13.38,27600.0,11.055,11.0715,11.055,11.0715,27600.0
2010-09-21 12:00:00,13.38,13.38,13.37,13.38,54800.0,11.0715,11.0715,11.0632,11.0715,54800.0
2010-09-21 12:05:00,13.38,13.38,13.37,13.37,16800.0,11.0715,11.0715,11.0632,11.0632,16800.0
2010-09-21 12:10:00,13.37,13.38,13.37,13.38,27600.0,11.0632,11.0715,11.0632,11.0715,27600.0
2010-09-21 12:15:00,13.38,13.38,13.36,13.36,31200.0,11.0715,11.0715,11.055,11.055,31200.0
2010-09-21 12:20:00,13.36,13.37,13.36,13.36,9200.0,11.055,11.0632,11.055,11.055,9200.0
2010-09-21 12:25:00,13.36,13.36,13.35,13.35,12400.0,11.055,11.055,11.0467,11.0467,12400.0
2010-09-21 12:30:00,13.36,13.37,13.36,13.36,13200.0,11.055,11.0632,11.055,11.055,13200.0
2010-09-21 12:35:00,13.36,13.36,13.35,13.36,24800.0,11.055,11.055,11.0467,11.055,24800.0
2010-09-21 12:40:00,13.35,13.36,13.35,13.36,18400.0,11.0467,11.055,11.0467,11.055,18400.0
2010-09-21 12:45:00,13.36,13.37,13.36,13.37,17600.0,11.055,11.0632,11.055,11.0632,17600.0
2010-09-21 12:50:00,13.37,13.37,13.36,13.37,17600.0,11.0632,11.0632,11.055,11.0632,17600.0
2010-09-21 12:55:00,13.37,13.38,13.37,13.37,8400.0,11.0632,11.0715,11.0632,11.0632,8400.0
2010-09-21 13:00:00,13.37,13.38,13.37,13.37,28000.0,11.0632,11.0715,11.0632,11.0632,28000.0
2010-09-21 13:05:00,13.37,13.37,13.35,13.36,40800.0,11.0632,11.0632,11.0467,11.055,40800.0
2010-09-21 13:10:00,13.36,13.37,13.36,13.36,31200.0,11.055,11.0632,11.055,11.055,31200.0
2010-09-21 13:15:00,13.36,13.37,13.35,13.37,12800.0,11.055,11.0632,11.0467,11.0632,12800.0
2010-09-21 13:20:00,13.37,13.37,13.35,13.35,25200.0,11.0632,11.0632,11.0467,11.0467,25200.0
2010-09-21 13:25:00,13.36,13.36,13.35,13.35,18800.0,11.055,11.055,11.0467,11.0467,18800.0
2010-09-21 13:30:00,13.34,13.35,13.34,13.34,24800.0,11.0384,11.0467,11.0384,11.0384,24800.0
2010-09-21 13:35:00,13.34,13.36,13.33,13.36,44800.0,11.0384,11.055,11.0301,11.055,44800.0
2010-09-21 13:40:00,13.36,13.37,13.35,13.37,62000.0,11.055,11.0632,11.0467,11.0632,62000.0
2010-09-21 13:45:00,13.37,13.38,13.36,13.38,103600.0,11.0632,11.0715,11.055,11.0715,103600.0
2010-09-21 13:50:00,13.37,13.4,13.37,13.4,103200.0,11.0632,11.0881,11.0632,11.0881,103200.0
2010-09-21 13:55:00,13.4,13.41,13.4,13.41,44000.0,11.0881,11.0963,11.0881,11.0963,44000.0
2010-09-21 14:00:00,13.41,13.41,13.4,13.41,254400.0,11.0963,11.0963,11.0881,11.0963,254400.0
2010-09-21 14:05:00,13.42,13.43,13.41,13.42,49600.0,11.1046,11.1129,11.0963,11.1046,49600.0
2010-09-21 14:10:00,13.41,13.45,13.41,13.43,38400.0,11.0963,11.1294,11.0963,11.1129,38400.0
2010-09-21 14:15:00,13.42,13.5,13.39,13.49,188400.0,11.1046,11.1708,11.0798,11.1625,188400.0
2010-09-21 14:20:00,13.49,13.49,13.47,13.47,146400.0,11.1625,11.1625,11.146,11.146,146400.0
2010-09-21 14:25:00,13.47,13.49,13.45,13.47,150000.0,11.146,11.1625,11.1294,11.146,150000.0
2010-09-21 14:30:00,13.47,13.47,13.45,13.47,267200.0,11.146,11.146,11.1294,11.146,267200.0
2010-09-21 14:35:00,13.47,13.51,13.47,13.51,91200.0,11.146,11.1791,11.146,11.1791,91200.0
2010-09-21 14:40:00,13.51,13.51,13.49,13.49,70000.0,11.1791,11.1791,11.1625,11.1625,70000.0
2010-09-21 14:45:00,13.49,13.5,13.47,13.49,70400.0,11.1625,11.1708,11.146,11.1625,70400.0
2010-09-21 14:50:00,13.49,13.49,13.45,13.47,68800.0,11.1625,11.1625,11.1294,11.146,68800.0
2010-09-21 14:55:00,13.47,13.47,13.44,13.45,70800.0,11.146,11.146,11.1212,11.1294,70800.0
2010-09-21 15:00:00,13.46,13.47,13.43,13.45,70400.0,11.1377,11.146,11.1129,11.1294,70400.0
2010-09-21 15:05:00,13.45,13.47,13.43,13.47,61200.0,11.1294,11.146,11.1129,11.146,61200.0
2010-09-21 15:10:00,13.47,13.47,13.45,13.45,43600.0,11.146,11.146,11.1294,11.1294,43600.0
2010-09-21 15:15:00,13.45,13.49,13.45,13.48,62000.0,11.1294,11.1625,11.1294,11.1543,62000.0
2010-09-21 15:20:00,13.48,13.49,13.46,13.47,50000.0,11.1543,11.1625,11.1377,11.146,50000.0
2010-09-21 15:25:00,13.47,13.47,13.43,13.46,101600.0,11.146,11.146,11.1129,11.1377,101600.0
2010-09-21 15:30:00,13.45,13.46,13.41,13.43,95600.0,11.1294,11.1377,11.0963,11.1129,95600.0
2010-09-21 15:35:00,13.43,13.43,13.38,13.42,131200.0,11.1129,11.1129,11.0715,11.1046,131200.0
2010-09-21 15:40:00,13.42,13.44,13.41,13.44,82000.0,11.1046,11.1212,11.0963,11.1212,82000.0
2010-09-21 15:45:00,13.44,13.45,13.42,13.43,80400.0,11.1212,11.1294,11.1046,11.1129,80400.0
2010-09-21 15:50:00,13.43,13.48,13.43,13.47,263600.0,11.1129,11.1543,11.1129,11.146,263600.0
2010-09-21 15:55:00,13.48,13.48,13.46,13.47,513600.0,11.1543,11.1543,11.1377,11.146,513600.0
2010-09-22 09:30:00,13.44,13.51,13.41,13.42,166400.0,11.1212,11.1791,11.0963,11.1046,166400.0
2010-09-22 09:35:00,13.42,13.47,13.42,13.47,76800.0,11.1046,11.146,11.1046,11.146,76800.0
2010-09-22 09:40:00,13.47,13.51,13.47,13.5,126400.0,11.146,11.1791,11.146,11.1708,126400.0
2010-09-22 09:45:00,13.5,13.53,13.5,13.53,72800.0,11.1708,11.1956,11.1708,11.1956,72800.0
2010-09-22 09:50:00,13.52,13.53,13.49,13.49,70000.0,11.1874,11.1956,11.1625,11.1625,70000.0
2010-09-22 09:55:00,13.49,13.49,13.45,13.47,118000.0,11.1625,11.1625,11.1294,11.146,118000.0
2010-09-22 10:00:00,13.47,13.47,13.38,13.39,105200.0,11.146,11.146,11.0715,11.0798,105200.0
2010-09-22 10:05:00,13.38,13.42,13.38,13.4,139200.0,11.0715,11.1046,11.0715,11.0881,139200.0
2010-09-22 10:10:00,13.4,13.44,13.39,13.44,94400.0,11.0881,11.1212,11.0798,11.1212,94400.0
2010-09-22 10:15:00,13.44,13.47,13.44,13.46,82000.0,11.1212,11.146,11.1212,11.1377,82000.0
2010-09-22 10:20:00,13.46,13.51,13.46,13.5,90800.0,11.1377,11.1791,11.1377,11.1708,90800.0
2010-09-22 10:25:00,13.5,13.5,13.45,13.46,50400.0,11.1708,11.1708,11.1294,11.1377,50400.0
2010-09-22 10:30:00,13.45,13.48,13.44,13.48,89600.0,11.1294,11.1543,11.1212,11.1543,89600.0
2010-09-22 10:35:00,13.48,13.51,13.48,13.51,143200.0,11.1543,11.1791,11.1543,11.1791,143200.0
2010-09-22 10:40:00,13.51,13.53,13.5,13.51,104000.0,11.1791,11.1956,11.1708,11.1791,104000.0
2010-09-22 10:45:00,13.51,13.53,13.51,13.52,49600.0,11.1791,11.1956,11.1791,11.1874,49600.0
2010-09-22 10:50:00,13.52,13.53,13.52,13.53,83200.0,11.1874,11.1956,11.1874,11.1956,83200.0
2010-09-22 10:55:00,13.53,13.57,13.53,13.57,114800.0,11.1956,11.2287,11.1956,11.2287,114800.0
2010-09-22 11:00:00,13.57,13.58,13.56,13.56,68800.0,11.2287,11.237,11.2205,11.2205,68800.0
2010-09-22 11:05:00,13.56,13.57,13.54,13.55,27200.0,11.2205,11.2287,11.2039,11.2122,27200.0
2010-09-22 11:10:00,13.55,13.58,13.55,13.57,89200.0,11.2122,11.237,11.2122,11.2287,89200.0
2010-09-22 11:15:00,13.57,13.58,13.57,13.57,50800.0,11.2287,11.237,11.2287,11.2287,50800.0
2010-09-22 11:20:00,13.57,13.57,13.56,13.57,52400.0,11.2287,11.2287,11.2205,11.2287,52400.0
2010-09-22 11:25:00,13.57,13.58,13.56,13.58,59200.0,11.2287,11.237,11.2205,11.237,59200.0
2010-09-22 11:30:00,13.58,13.59,13.54,13.59,183200.0,11.237,11.2453,11.2039,11.2453,183200.0
2010-09-22 11:35:00,13.59,13.6,13.58,13.6,91600.0,11.2453,11.2536,11.237,11.2536,91600.0
2010-09-22 11:40:00,13.6,13.6,13.58,13.59,58800.0,11.2536,11.2536,11.237,11.2453,58800.0
2010-09-22 11:45:00,13.59,13.59,13.58,13.58,38800.0,11.2453,11.2453,11.237,11.237,38800.0
2010-09-22 11:50:00,13.58,13.62,13.58,13.62,60400.0,11.237,11.2701,11.237,11.2701,60400.0
2010-09-22 11:55:00,13.61,13.64,13.61,13.63,64800.0,11.2618,11.2867,11.2618,11.2784,64800.0
2010-09-22 12:00:00,13.63,13.63,13.61,13.62,44800.0,11.2784,11.2784,11.2618,11.2701,44800.0
2010-09-22 12:05:00,13.62,13.63,13.61,13.63,16000.0,11.2701,11.2784,11.2618,11.2784,16000.0
2010-09-22 12:10:00,13.62,13.63,13.62,13.63,27200.0,11.2701,11.2784,11.2701,11.2784,27200.0
2010-09-22 12:15:00,13.63,13.65,13.63,13.65,77600.0,11.2784,11.2949,11.2784,11.2949,77600.0
2010-09-22 12:20:00,13.65,13.66,13.65,13.65,62400.0,11.2949,11.3032,11.2949,11.2949,62400.0
2010-09-22 12:25:00,13.65,13.67,13.65,13.67,29200.0,11.2949,11.3115,11.2949,11.3115,29200.0
2010-09-22 12:30:00,13.67,13.68,13.66,13.67,44400.0,11.3115,11.3198,11.3032,11.3115,44400.0
2010-09-22 12:35:00,13.67,13.69,13.66,13.69,86800.0,11.3115,11.328,11.3032,11.328,86800.0
2010-09-22 12:40:00,13.69,13.7,13.68,13.7,56800.0,11.328,11.3363,11.3198,11.3363,56800.0
2010-09-22 12:45:00,13.69,13.7,13.69,13.69,60800.0,11.328,11.3363,11.328,11.328,60800.0
2010-09-22 12:50:00,13.69,13.69,13.69,13.69,40400.0,11.328,11.328,11.328,11.328,40400.0
2010-09-22 12:55:00,13.69,13.71,13.69,13.71,81200.0,11.328,11.3446,11.328,11.3446,81200.0
2010-09-22 13:00:00,13.71,13.72,13.7,13.72,124800.0,11.3446,11.3528,11.3363,11.3528,124800.0
2010-09-22 13:05:00,13.72,13.72,13.69,13.7,86800.0,11.3528,11.3528,11.328,11.3363,86800.0
2010-09-22 13:10:00,13.69,13.7,13.68,13.69,52400.0,11.328,11.3363,11.3198,11.328,52400.0
2010-09-22 13:15:00,13.69,13.69,13.68,13.69,81200.0,11.328,11.328,11.3198,11.328,81200.0
2010-09-22 13:20:00,13.69,13.7,13.69,13.7,28400.0,11.328,11.3363,11.328,11.3363,28400.0
2010-09-22 13:25:00,13.7,13.72,13.7,13.72,48400.0,11.3363,11.3528,11.3363,11.3528,48400.0
2010-09-22 13:30:00,13.72,13.73,13.71,13.72,64800.0,11.3528,11.3611,11.3446,11.3528,64800.0
2010-09-22 13:35:00,13.72,13.74,13.72,13.74,48000.0,11.3528,11.3694,11.3528,11.3694,48000.0
2010-09-22 13:40:00,13.74,13.74,13.73,13.74,38800.0,11.3694,11.3694,11.3611,11.3694,38800.0
2010-09-22 13:45:00,13.74,13.74,13.73,13.73,78000.0,11.3694,11.3694,11.3611,11.3611,78000.0
2010-09-22 13:50:00,13.73,13.73,13.72,13.72,83200.0,11.3611,11.3611,11.3528,11.3528,83200.0
2010-09-22 13:55:00,13.72,13.72,13.7,13.7,115200.0,11.3528,11.3528,11.3363,11.3363,115200.0
2010-09-22 14:00:00,13.7,13.7,13.69,13.69,104000.0,11.3363,11.3363,11.328,11.328,104000.0
2010-09-22 14:05:00,13.69,13.7,13.68,13.7,60400.0,11.328,11.3363,11.3198,11.3363,60400.0
2010-09-22 14:10:00,13.7,13.71,13.69,13.71,46400.0,11.3363,11.3446,11.328,11.3446,46400.0
2010-09-22 14:15:00,13.71,13.71,13.7,13.71,47200.0,11.3446,11.3446,11.3363,11.3446,47200.0
2010-09-22 14:20:00,13.7,13.72,13.7,13.71,64800.0,11.3363,11.3528,11.3363,11.3446,64800.0
2010-09-22 14:25:00,13.71,13.72,13.71,13.72,42400.0,11.3446,11.3528,11.3446,11.3528,42400.0
2010-09-22 14:30:00,13.72,13.73,13.72,13.73,63200.0,11.3528,11.3611,11.3528,11.3611,63200.0
2010-09-22 14:35:00,13.73,13.76,13.73,13.74,142400.0,11.3611,11.3859,11.3611,11.3694,142400.0
2010-09-22 14:40:00,13.74,13.75,13.73,13.73,75200.0,11.3694,11.3777,11.3611,11.3611,75200.0
2010-09-22 14:45:00,13.73,13.73,13.71,13.72,92400.0,11.3611,11.3611,11.3446,11.3528,92400.0
2010-09-22 14:50:00,13.72,13.74,13.72,13.72,76000.0,11.3528,11.3694,11.3528,11.3528,76000.0
2010-09-22 14:55:00,13.72,13.74,13.71,13.73,127200.0,11.3528,11.3694,11.3446,11.3611,127200.0
2010-09-22 15:00:00,13.73,13.73,13.72,13.72,136000.0,11.3611,11.3611,11.3528,11.3528,136000.0
2010-09-22 15:05:00,13.72,13.73,13.72,13.73,129600.0,11.3528,11.3611,11.3528,11.3611,129600.0
2010-09-22 15:10:00,13.73,13.74,13.72,13.74,93200.0,11.3611,11.3694,11.3528,11.3694,93200.0
2010-09-22 15:15:00,13.74,13.74,13.72,13.72,132800.0,11.3694,11.3694,11.3528,11.3528,132800.0
2010-09-22 15:20:00,13.72,13.73,13.71,13.72,128000.0,11.3528,11.3611,11.3446,11.3528,128000.0
2010-09-22 15:25:00,13.72,13.72,13.71,13.72,106400.0,11.3528,11.3528,11.3446,11.3528,106400.0
2010-09-22 15:30:00,13.71,13.72,13.7,13.72,117600.0,11.3446,11.3528,11.3363,11.3528,117600.0
2010-09-22 15:35:00,13.72,13.74,13.72,13.74,200400.0,11.3528,11.3694,11.3528,11.3694,200400.0
2010-09-22 15:40:00,13.74,13.74,13.74,13.74,131200.0,11.3694,11.3694,11.3694,11.3694,131200.0
2010-09-22 15:45:00,13.74,13.74,13.71,13.71,263600.0,11.3694,11.3694,11.3446,11.3446,263600.0
2010-09-22 15:50:00,13.71,13.72,13.7,13.72,322000.0,11.3446,11.3528,11.3363,11.3528,322000.0
2010-09-22 15:55:00,13.72,13.72,13.7,13.72,346800.0,11.3528,11.3528,11.3363,11.3528,346800.0
2010-09-23 09:30:00,13.65,13.7,13.6,13.67,85600.0,11.2949,11.3363,11.2536,11.3115,85600.0
2010-09-23 09:35:00,13.67,13.72,13.63,13.72,98400.0,11.3115,11.3528,11.2784,11.3528,98400.0
2010-09-23 09:40:00,13.72,13.79,13.72,13.79,156800.0,11.3528,11.4108,11.3528,11.4108,156800.0
2010-09-23 09:45:00,13.81,13.86,13.77,13.85,142000.0,11.4273,11.4687,11.3942,11.4604,142000.0
2010-09-23 09:50:00,13.85,13.86,13.83,13.84,337200.0,11.4604,11.4687,11.4439,11.4521,337200.0
2010-09-23 09:55:00,13.84,13.87,13.83,13.87,371600.0,11.4521,11.477,11.4439,11.477,371600.0
2010-09-23 10:00:00,13.86,13.95,13.86,13.93,212800.0,11.4687,11.5432,11.4687,11.5266,212800.0
2010-09-23 10:05:00,13.93,13.96,13.92,13.94,171200.0,11.5266,11.5514,11.5183,11.5349,171200.0
2010-09-23 10:10:00,13.94,13.95,13.94,13.95,115200.0,11.5349,11.5432,11.5349,11.5432,115200.0
2010-09-23 10:15:00,13.95,13.95,13.92,13.93,154800.0,11.5432,11.5432,11.5183,11.5266,154800.0
2010-09-23 10:20:00,13.92,13.92,13.88,13.9,259200.0,11.5183,11.5183,11.4852,11.5018,259200.0
2010-09-23 10:25:00,13.91,13.93,13.9,13.93,61600.0,11.5101,11.5266,11.5018,11.5266,61600.0
2010-09-23 10:30:00,13.93,13.99,13.92,13.99,186000.0,11.5266,11.5763,11.5183,11.5763,186000.0
2010-09-23 10:35:00,13.99,13.99,13.98,13.98,75600.0,11.5763,11.5763,11.568,11.568,75600.0
2010-09-23 10:40:00,13.98,13.98,13.95,13.96,106400.0,11.568,11.568,11.5432,11.5514,106400.0
2010-09-23 10:45:00,13.96,13.96,13.94,13.95,129200.0,11.5514,11.5514,11.5349,11.5432,129200.0
2010-09-23 10:50:00,13.95,13.95,13.94,13.95,91600.0,11.5432,11.5432,11.5349,11.5432,91600.0
2010-09-23 10:55:00,13.95,13.95,13.92,13.92,74800.0,11.5432,11.5432,11.5183,11.5183,74800.0
2010-09-23 11:00:00,13.93,13.93,13.9,13.91,76800.0,11.5266,11.5266,11.5018,11.5101,76800.0
2010-09-23 11:05:00,13.91,13.92,13.9,13.9,33600.0,11.5101,11.5183,11.5018,11.5018,33600.0
2010-09-23 11:10:00,13.9,13.92,13.9,13.91,43200.0,11.5018,11.5183,11.5018,11.5101,43200.0
2010-09-23 11:15:00,13.91,13.93,13.91,13.93,43600.0,11.5101,11.5266,11.5101,11.5266,43600.0
2010-09-23 11:20:00,13.93,13.94,13.92,13.92,67600.0,11.5266,11.5349,11.5183,11.5183,67600.0
2010-09-23 11:25:00,13.91,13.96,13.9,13.96,261600.0,11.5101,11.5514,11.5018,11.5514,261600.0
2010-09-23 11:30:00,13.96,13.96,13.94,13.95,114400.0,11.5514,11.5514,11.5349,11.5432,114400.0
2010-09-23 11:35:00,13.95,13.97,13.95,13.97,88400.0,11.5432,11.5597,11.5432,11.5597,88400.0
2010-09-23 11:40:00,13.97,14.0,13.97,14.0,64000.0,11.5597,11.5845,11.5597,11.5845,64000.0
2010-09-23 11:45:00,14.0,14.01,13.99,13.99,53600.0,11.5845,11.5928,11.5763,11.5763,53600.0
2010-09-23 11:50:00,13.99,14.01,13.98,14.0,64400.0,11.5763,11.5928,11.568,11.5845,64400.0
2010-09-23 11:55:00,14.0,14.03,13.99,14.03,42800.0,11.5845,11.6094,11.5763,11.6094,42800.0
2010-09-23 12:00:00,14.03,14.03,14.0,14.01,38400.0,11.6094,11.6094,11.5845,11.5928,38400.0
2010-09-23 12:05:00,14.01,14.02,13.99,14.0,56000.0,11.5928,11.6011,11.5763,11.5845,56000.0
2010-09-23 12:10:00,14.0,14.0,13.98,13.99,91600.0,11.5845,11.5845,11.568,11.5763,91600.0
2010-09-23 12:15:00,13.99,14.01,13.99,14.0,175600.0,11.5763,11.5928,11.5763,11.5845,175600.0
2010-09-23 12:20:00,14.0,14.0,13.99,13.99,58000.0,11.5845,11.5845,11.5763,11.5763,58000.0
2010-09-23 12:25:00,13.99,14.0,13.99,14.0,42000.0,11.5763,11.5845,11.5763,11.5845,42000.0
2010-09-23 12:30:00,14.0,14.01,14.0,14.0,52800.0,11.5845,11.5928,11.5845,11.5845,52800.0
2010-09-23 12:35:00,14.0,14.01,14.0,14.0,43200.0,11.5845,11.5928,11.5845,11.5845,43200.0
2010-09-23 12:40:00,14.0,14.01,13.99,13.99,81600.0,11.5845,11.5928,11.5763,11.5763,81600.0
2010-09-23 12:45:00,13.99,13.99,13.99,13.99,24800.0,11.5763,11.5763,11.5763,11.5763,24800.0
2010-09-23 12:50:00,13.99,14.0,13.98,13.99,30800.0,11.5763,11.5845,11.568,11.5763,30800.0
2010-09-23 12:55:00,13.99,13.99,13.97,13.98,52400.0,11.5763,11.5763,11.5597,11.568,52400.0
2010-09-23 13:00:00,13.98,13.99,13.97,13.98,22800.0,11.568,11.5763,11.5597,11.568,22800.0
2010-09-23 13:05:00,13.98,13.99,13.97,13.97,36800.0,11.568,11.5763,11.5597,11.5597,36800.0
2010-09-23 13:10:00,13.97,13.99,13.97,13.97,21200.0,11.5597,11.5763,11.5597,11.5597,21200.0
2010-09-23 13:15:00,13.97,13.97,13.95,13.97,30400.0,11.5597,11.5597,11.5432,11.5597,30400.0
2010-09-23 13:20:00,13.97,13.99,13.97,13.99,28400.0,11.5597,11.5763,11.5597,11.5763,28400.0
2010-09-23 13:25:00,13.99,13.99,13.97,13.97,31600.0,11.5763,11.5763,11.5597,11.5597,31600.0
2010-09-23 13:30:00,13.97,13.98,13.97,13.98,28400.0,11.5597,11.568,11.5597,11.568,28400.0
2010-09-23 13:35:00,13.99,14.0,13.99,13.99,22000.0,11.5763,11.5845,11.5763,11.5763,22000.0
2010-09-23 13:40:00,13.99,13.99,13.98,13.99,23600.0,11.5763,11.5763,11.568,11.5763,23600.0
2010-09-23 13:45:00,13.99,13.99,13.97,13.97,31200.0,11.5763,11.5763,11.5597,11.5597,31200.0
2010-09-23 13:50:00,13.97,13.99,13.97,13.99,28800.0,11.5597,11.5763,11.5597,11.5763,28800.0
2010-09-23 13:55:00,13.99,14.0,13.99,13.99,23600.0,11.5763,11.5845,11.5763,11.5763,23600.0
2010-09-23 14:00:00,13.99,14.0,13.98,13.99,72400.0,11.5763,11.5845,11.568,11.5763,72400.0
2010-09-23 14:05:00,13.99,14.0,13.98,13.99,53200.0,11.5763,11.5845,11.568,11.5763,53200.0
2010-09-23 14:10:00,13.99,14.0,13.98,13.98,33600.0,11.5763,11.5845,11.568,11.568,33600.0
2010-09-23 14:15:00,13.98,13.99,13.98,13.99,27200.0,11.568,11.5763,11.568,11.5763,27200.0
2010-09-23 14:20:00,13.99,14.01,13.99,14.01,42000.0,11.5763,11.5928,11.5763,11.5928,42000.0
2010-09-23 14:25:00,14.01,14.01,13.99,13.99,27200.0,11.5928,11.5928,11.5763,11.5763,27200.0
2010-09-23 14:30:00,13.99,14.0,13.99,13.99,40800.0,11.5763,11.5845,11.5763,11.5763,40800.0
2010-09-23 14:35:00,13.99,13.99,13.98,13.98,48400.0,11.5763,11.5763,11.568,11.568,48400.0
2010-09-23 14:40:00,13.98,13.98,13.96,13.97,78000.0,11.568,11.568,11.5514,11.5597,78000.0
2010-09-23 14:45:00,13.97,13.98,13.97,13.97,59600.0,11.5597,11.568,11.5597,11.5597,59600.0
2010-09-23 14:50:00,13.97,13.97,13.95,13.96,76000.0,11.5597,11.5597,11.5432,11.5514,76000.0
2010-09-23 14:55:00,13.96,13.97,13.95,13.96,120000.0,11.5514,11.5597,11.5432,11.5514,120000.0
2010-09-23 15:00:00,13.96,13.96,13.93,13.93,85600.0,11.5514,11.5514,11.5266,11.5266,85600.0
2010-09-23 15:05:00,13.93,13.94,13.92,13.93,112000.0,11.5266,11.5349,11.5183,11.5266,112000.0
2010-09-23 15:10:00,13.93,13.94,13.91,13.91,103600.0,11.5266,11.5349,11.5101,11.5101,103600.0
2010-09-23 15:15:00,13.91,13.94,13.9,13.94,132400.0,11.5101,11.5349,11.5018,11.5349,132400.0
2010-09-23 15:20:00,13.93,13.96,13.93,13.96,100000.0,11.5266,11.5514,11.5266,11.5514,100000.0
2010-09-23 15:25:00,13.96,13.97,13.94,13.95,157600.0,11.5514,11.5597,11.5349,11.5432,157600.0
2010-09-23 15:30:00,13.95,13.95,13.92,13.93,157200.0,11.5432,11.5432,11.5183,11.5266,157200.0
2010-09-23 15:35:00,13.93,13.95,13.93,13.94,221200.0,11.5266,11.5432,11.5266,11.5349,221200.0
2010-09-23 15:40:00,13.94,13.95,13.93,13.95,341600.0,11.5349,11.5432,11.5266,11.5432,341600.0
2010-09-23 15:45:00,13.95,13.97,13.94,13.97,284800.0,11.5432,11.5597,11.5349,11.5597,284800.0
2010-09-23 15:50:00,13.97,13.98,13.97,13.98,230000.0,11.5597,11.568,11.5597,11.568,230000.0
2010-09-23 15:55:00,13.98,13.98,13.97,13.97,365600.0,11.568,11.568,11.5597,11.5597,365600.0
2010-09-24 09:30:00,14.08,14.08,13.98,13.99,210800.0,11.6507,11.6507,11.568,11.5763,210800.0
2010-09-24 09:35:00,13.98,14.02,13.98,14.02,101200.0,11.568,11.6011,11.568,11.6011,101200.0
2010-09-24 09:40:00,14.02,14.03,14.01,14.03,112400.0,11.6011,11.6094,11.5928,11.6094,112400.0
2010-09-24 09:45:00,14.03,14.06,14.02,14.02,120400.0,11.6094,11.6342,11.6011,11.6011,120400.0
2010-09-24 09:50:00,14.02,14.04,14.02,14.03,93200.0,11.6011,11.6176,11.6011,11.6094,93200.0
2010-09-24 09:55:00,14.04,14.06,14.03,14.05,88800.0,11.6176,11.6342,11.6094,11.6259,88800.0
2010-09-24 10:00:00,14.05,14.1,14.04,14.09,108800.0,11.6259,11.6673,11.6176,11.659,108800.0
2010-09-24 10:05:00,14.09,14.13,14.09,14.13,95600.0,11.659,11.6921,11.659,11.6921,95600.0
2010-09-24 10:10:00,14.13,14.15,14.12,14.12,105600.0,11.6921,11.7087,11.6838,11.6838,105600.0
2010-09-24 10:15:00,14.12,14.13,14.11,14.12,74800.0,11.6838,11.6921,11.6756,11.6838,74800.0
2010-09-24 10:20:00,14.12,14.13,14.1,14.12,84400.0,11.6838,11.6921,11.6673,11.6838,84400.0
2010-09-24 10:25:00,14.12,14.15,14.12,14.14,78400.0,11.6838,11.7087,11.6838,11.7004,78400.0
2010-09-24 10:30:00,14.14,14.14,14.12,14.12,47200.0,11.7004,11.7004,11.6838,11.6838,47200.0
2010-09-24 10:35:00,14.12,14.12,14.1,14.12,46000.0,11.6838,11.6838,11.6673,11.6838,46000.0
2010-09-24 10:40:00,14.12,14.13,14.12,14.12,58400.0,11.6838,11.6921,11.6838,11.6838,58400.0
2010-09-24 10:45:00,14.12,14.12,14.1,14.11,62800.0,11.6838,11.6838,11.6673,11.6756,62800.0
2010-09-24 10:50:00,14.1,14.12,14.1,14.11,20000.0,11.6673,11.6838,11.6673,11.6756,20000.0
2010-09-24 10:55:00,14.11,14.11,14.1,14.1,40000.0,11.6756,11.6756,11.6673,11.6673,40000.0
2010-09-24 11:00:00,14.1,14.1,14.08,14.1,53200.0,11.6673,11.6673,11.6507,11.6673,53200.0
2010-09-24 11:05:00,14.09,14.11,14.09,14.11,97200.0,11.659,11.6756,11.659,11.6756,97200.0
2010-09-24 11:10:00,14.11,14.12,14.09,14.12,81200.0,11.6756,11.6838,11.659,11.6838,81200.0
2010-09-24 11:15:00,14.12,14.12,14.1,14.11,30000.0,11.6838,11.6838,11.6673,11.6756,30000.0
2010-09-24 11:20:00,14.11,14.12,14.1,14.11,50800.0,11.6756,11.6838,11.6673,11.6756,50800.0
2010-09-24 11:25:00,14.1,14.1,14.1,14.1,40800.0,11.6673,11.6673,11.6673,11.6673,40800.0
2010-09-24 11:30:00,14.1,14.11,14.1,14.11,56000.0,11.6673,11.6756,11.6673,11.6756,56000.0
2010-09-24 11:35:00,14.11,14.13,14.1,14.12,20400.0,11.6756,11.6921,11.6673,11.6838,20400.0
2010-09-24 11:40:00,14.11,14.11,14.1,14.11,18800.0,11.6756,11.6756,11.6673,11.6756,18800.0
2010-09-24 11:45:00,14.11,14.11,14.09,14.09,137200.0,11.6756,11.6756,11.659,11.659,137200.0
2010-09-24 11:50:00,14.09,14.1,14.09,14.09,63200.0,11.659,11.6673,11.659,11.659,63200.0
2010-09-24 11:55:00,14.09,14.1,14.07,14.07,72400.0,11.659,11.6673,11.6425,11.6425,72400.0
2010-09-24 12:00:00,14.07,14.09,14.07,14.08,50400.0,11.6425,11.659,11.6425,11.6507,50400.0
2010-09-24 12:05:00,14.08,14.1,14.08,14.1,34000.0,11.6507,11.6673,11.6507,11.6673,34000.0
2010-09-24 12:10:00,14.1,14.1,14.09,14.1,15200.0,11.6673,11.6673,11.659,11.6673,15200.0
2010-09-24 12:15:00,14.1,14.11,14.1,14.1,17200.0,11.6673,11.6756,11.6673,11.6673,17200.0
2010-09-24 12:20:00,14.1,14.1,14.09,14.09,17200.0,11.6673,11.6673,11.659,11.659,17200.0
2010-09-24 12:25:00,14.1,14.12,14.1,14.12,32000.0,11.6673,11.6838,11.6673,11.6838,32000.0
2010-09-24 12:30:00,14.12,14.13,14.12,14.12,42400.0,11.6838,11.6921,11.6838,11.6838,42400.0
2010-09-24 12:35:00,14.12,14.12,14.11,14.11,34400.0,11.6838,11.6838,11.6756,11.6756,34400.0
2010-09-24 12:40:00,14.12,14.13,14.11,14.12,85200.0,11.6838,11.6921,11.6756,11.6838,85200.0
2010-09-24 12:45:00,14.12,14.13,14.12,14.13,19600.0,11.6838,11.6921,11.6838,11.6921,19600.0
2010-09-24 12:50:00,14.14,14.14,14.12,14.12,70000.0,11.7004,11.7004,11.6838,11.6838,70000.0
2010-09-24 12:55:00,14.12,14.12,14.11,14.12,25200.0,11.6838,11.6838,11.6756,11.6838,25200.0
2010-09-24 13:00:00,14.12,14.13,14.1,14.1,36000.0,11.6838,11.6921,11.6673,11.6673,36000.0
2010-09-24 13:05:00,14.1,14.1,14.1,14.1,71600.0,11.6673,11.6673,11.6673,11.6673,71600.0
2010-09-24 13:10:00,14.1,14.12,14.1,14.12,69600.0,11.6673,11.6838,11.6673,11.6838,69600.0
2010-09-24 13:15:00,14.12,14.13,14.12,14.12,25200.0,11.6838,11.6921,11.6838,11.6838,25200.0
2010-09-24 13:20:00,14.12,14.12,14.11,14.12,16800.0,11.6838,11.6838,11.6756,11.6838,16800.0
2010-09-24 13:25:00,14.12,14.13,14.12,14.12,15600.0,11.6838,11.6921,11.6838,11.6838,15600.0
2010-09-24 13:30:00,14.12,14.12,14.11,14.12,39600.0,11.6838,11.6838,11.6756,11.6838,39600.0
2010-09-24 13:35:00,14.12,14.13,14.11,14.11,52800.0,11.6838,11.6921,11.6756,11.6756,52800.0
2010-09-24 13:40:00,14.11,14.11,14.1,14.11,25200.0,11.6756,11.6756,11.6673,11.6756,25200.0
2010-09-24 13:45:00,14.1,14.12,14.1,14.11,54400.0,11.6673,11.6838,11.6673,11.6756,54400.0
2010-09-24 13:50:00,14.11,14.11,14.11,14.11,16800.0,11.6756,11.6756,11.6756,11.6756,16800.0
2010-09-24 13:55:00,14.11,14.12,14.1,14.1,30000.0,11.6756,11.6838,11.6673,11.6673,30000.0
2010-09-24 14:00:00,14.1,14.12,14.1,14.11,19600.0,11.6673,11.6838,11.6673,11.6756,19600.0
2010-09-24 14:05:00,14.11,14.11,14.11,14.11,20800.0,11.6756,11.6756,11.6756,11.6756,20800.0
2010-09-24 14:10:00,14.11,14.11,14.1,14.11,64400.0,11.6756,11.6756,11.6673,11.6756,64400.0
2010-09-24 14:15:00,14.11,14.12,14.1,14.11,27600.0,11.6756,11.6838,11.6673,11.6756,27600.0
2010-09-24 14:20:00,14.11,14.11,14.1,14.11,22000.0,11.6756,11.6756,11.6673,11.6756,22000.0
2010-09-24 14:25:00,14.11,14.12,14.11,14.11,28000.0,11.6756,11.6838,11.6756,11.6756,28000.0
2010-09-24 14:30:00,14.11,14.13,14.11,14.13,33200.0,11.6756,11.6921,11.6756,11.6921,33200.0
2010-09-24 14:35:00,14.13,14.13,14.13,14.13,32800.0,11.6921,11.6921,11.6921,11.6921,32800.0
2010-09-24 14:40:00,14.13,14.13,14.12,14.13,46000.0,11.6921,11.6921,11.6838,11.6921,46000.0
2010-09-24 14:45:00,14.13,14.13,14.12,14.12,50000.0,11.6921,11.6921,11.6838,11.6838,50000.0
2010-09-24 14:50:00,14.12,14.12,14.11,14.11,95600.0,11.6838,11.6838,11.6756,11.6756,95600.0
2010-09-24 14:55:00,14.11,14.11,14.1,14.11,50400.0,11.6756,11.6756,11.6673,11.6756,50400.0
2010-09-24 15:00:00,14.1,14.11,14.1,14.1,64400.0,11.6673,11.6756,11.6673,11.6673,64400.0
2010-09-24 15:05:00,14.1,14.11,14.1,14.1,46800.0,11.6673,11.6756,11.6673,11.6673,46800.0
2010-09-24 15:10:00,14.1,14.11,14.1,14.1,60400.0,11.6673,11.6756,11.6673,11.6673,60400.0
2010-09-24 15:15:00,14.1,14.12,14.1,14.11,55200.0,11.6673,11.6838,11.6673,11.6756,55200.0
2010-09-24 15:20:00,14.11,14.11,14.11,14.11,61200.0,11.6756,11.6756,11.6756,11.6756,61200.0
2010-09-24 15:25:00,14.11,14.12,14.1,14.1,118000.0,11.6756,11.6838,11.6673,11.6673,118000.0
2010-09-24 15:30:00,14.1,14.1,14.09,14.1,78000.0,11.6673,11.6673,11.659,11.6673,78000.0
2010-09-24 15:35:00,14.1,14.12,14.1,14.11,68800.0,11.6673,11.6838,11.6673,11.6756,68800.0
2010-09-24 15:40:00,14.11,14.11,14.1,14.1,69600.0,11.6756,11.6756,11.6673,11.6673,69600.0
2010-09-24 15:45:00,14.1,14.12,14.1,14.11,155600.0,11.6673,11.6838,11.6673,11.6756,155600.0
2010-09-24 15:50:00,14.11,14.11,14.1,14.11,228000.0,11.6756,11.6756,11.6673,11.6756,228000.0
2010-09-24 15:55:00,14.11,14.12,14.1,14.11,194800.0,11.6756,11.6838,11.6673,11.6756,194800.0
2010-09-27 09:30:00,14.06,14.09,13.99,14.07,67600.0,11.6342,11.659,11.5763,11.6425,67600.0
2010-09-27 09:35:00,14.05,14.07,14.01,14.01,51200.0,11.6259,11.6425,11.5928,11.5928,51200.0
2010-09-27 09:40:00,14.01,14.03,14.0,14.03,63200.0,11.5928,11.6094,11.5845,11.6094,63200.0
2010-09-27 09:45:00,14.02,14.04,13.98,13.98,102000.0,11.6011,11.6176,11.568,11.568,102000.0
2010-09-27 09:50:00,13.98,14.0,13.98,14.0,73600.0,11.568,11.5845,11.568,11.5845,73600.0
2010-09-27 09:55:00,14.0,14.0,13.97,13.97,74000.0,11.5845,11.5845,11.5597,11.5597,74000.0
2010-09-27 10:00:00,13.98,14.0,13.97,13.99,100000.0,11.568,11.5845,11.5597,11.5763,100000.0
2010-09-27 10:05:00,13.99,14.01,13.98,13.99,47600.0,11.5763,11.5928,11.568,11.5763,47600.0
2010-09-27 10:10:00,14.0,14.0,13.97,13.97,42400.0,11.5845,11.5845,11.5597,11.5597,42400.0
2010-09-27 10:15:00,13.96,13.97,13.95,13.96,42800.0,11.5514,11.5597,11.5432,11.5514,42800.0
2010-09-27 10:20:00,13.96,13.96,13.94,13.95,88400.0,11.5514,11.5514,11.5349,11.5432,88400.0
2010-09-27 10:25:00,13.95,13.95,13.92,13.94,140800.0,11.5432,11.5432,11.5183,11.5349,140800.0
2010-09-27 10:30:00,13.94,13.94,13.93,13.94,78000.0,11.5349,11.5349,11.5266,11.5349,78000.0
2010-09-27 10:35:00,13.94,13.94,13.91,13.94,54400.0,11.5349,11.5349,11.5101,11.5349,54400.0
2010-09-27 10:40:00,13.94,13.94,13.93,13.93,56000.0,11.5349,11.5349,11.5266,11.5266,56000.0
2010-09-27 10:45:00,13.94,13.94,13.93,13.93,105600.0,11.5349,11.5349,11.5266,11.5266,105600.0
2010-09-27 10:50:00,13.93,13.93,13.91,13.91,41600.0,11.5266,11.5266,11.5101,11.5101,41600.0
2010-09-27 10:55:00,13.91,13.92,13.91,13.92,40400.0,11.5101,11.5183,11.5101,11.5183,40400.0
2010-09-27 11:00:00,13.92,13.92,13.89,13.9,47600.0,11.5183,11.5183,11.4935,11.5018,47600.0
2010-09-27 11:05:00,13.9,13.9,13.88,13.88,60000.0,11.5018,11.5018,11.4852,11.4852,60000.0
2010-09-27 11:10:00,13.88,13.89,13.86,13.87,80800.0,11.4852,11.4935,11.4687,11.477,80800.0
2010-09-27 11:15:00,13.86,13.88,13.86,13.88,76400.0,11.4687,11.4852,11.4687,11.4852,76400.0
2010-09-27 11:20:00,13.87,13.9,13.86,13.9,75600.0,11.477,11.5018,11.4687,11.5018,75600.0
2010-09-27 11:25:00,13.9,13.9,13.88,13.89,79600.0,11.5018,11.5018,11.4852,11.4935,79600.0
2010-09-27 11:30:00,13.89,13.91,13.89,13.91,47600.0,11.4935,11.5101,11.4935,11.5101,47600.0
2010-09-27 11:35:00,13.91,13.92,13.89,13.9,44800.0,11.5101,11.5183,11.4935,11.5018,44800.0
2010-09-27 11:40:00,13.9,13.91,13.89,13.91,28400.0,11.5018,11.5101,11.4935,11.5101,28400.0
2010-09-27 11:45:00,13.91,13.93,13.91,13.93,45600.0,11.5101,11.5266,11.5101,11.5266,45600.0
2010-09-27 11:50:00,13.93,13.93,13.91,13.91,31600.0,11.5266,11.5266,11.5101,11.5101,31600.0
2010-09-27 11:55:00,13.91,13.93,13.91,13.92,53200.0,11.5101,11.5266,11.5101,11.5183,53200.0
2010-09-27 12:00:00,13.92,13.94,13.92,13.93,46000.0,11.5183,11.5349,11.5183,11.5266,46000.0
2010-09-27 12:05:00,13.94,13.94,13.92,13.92,60000.0,11.5349,11.5349,11.5183,11.5183,60000.0
2010-09-27 12:10:00,13.92,13.93,13.9,13.91,102000.0,11.5183,11.5266,11.5018,11.5101,102000.0
2010-09-27 12:15:00,13.91,13.92,13.9,13.92,27200.0,11.5101,11.5183,11.5018,11.5183,27200.0
2010-09-27 12:20:00,13.92,13.92,13.9,13.91,38800.0,11.5183,11.5183,11.5018,11.5101,38800.0
2010-09-27 12:25:00,13.91,13.92,13.9,13.9,40000.0,11.5101,11.5183,11.5018,11.5018,40000.0
2010-09-27 12:30:00,13.9,13.9,13.88,13.88,50800.0,11.5018,11.5018,11.4852,11.4852,50800.0
2010-09-27 12:35:00,13.88,13.88,13.87,13.88,60800.0,11.4852,11.4852,11.477,11.4852,60800.0
2010-09-27 12:40:00,13.88,13.88,13.86,13.87,46400.0,11.4852,11.4852,11.4687,11.477,46400.0
2010-09-27 12:45:00,13.87,13.87,13.85,13.85,90000.0,11.477,11.477,11.4604,11.4604,90000.0
2010-09-27 12:50:00,13.85,13.85,13.84,13.85,38400.0,11.4604,11.4604,11.4521,11.4604,38400.0
2010-09-27 12:55:00,13.85,13.85,13.84,13.84,20400.0,11.4604,11.4604,11.4521,11.4521,20400.0
2010-09-27 13:00:00,13.84,13.85,13.84,13.85,42400.0,11.4521,11.4604,11.4521,11.4604,42400.0
2010-09-27 13:05:00,13.85,13.85,13.83,13.84,82800.0,11.4604,11.4604,11.4439,11.4521,82800.0
2010-09-27 13:10:00,13.84,13.85,13.83,13.83,105600.0,11.4521,11.4604,11.4439,11.4439,105600.0
2010-09-27 13:15:00,13.83,13.84,13.81,13.83,54800.0,11.4439,11.4521,11.4273,11.4439,54800.0
2010-09-27 13:20:00,13.83,13.84,13.82,13.84,48800.0,11.4439,11.4521,11.4356,11.4521,48800.0
2010-09-27 13:25:00,13.84,13.84,13.82,13.82,34800.0,11.4521,11.4521,11.4356,11.4356,34800.0
2010-09-27 13:30:00,13.83,13.83,13.82,13.83,57600.0,11.4439,11.4439,11.4356,11.4439,57600.0
2010-09-27 13:35:00,13.83,13.83,13.81,13.82,37200.0,11.4439,11.4439,11.4273,11.4356,37200.0
2010-09-27 13:40:00,13.82,13.84,13.82,13.84,132800.0,11.4356,11.4521,11.4356,11.4521,132800.0
2010-09-27 13:45:00,13.84,13.86,13.84,13.85,26400.0,11.4521,11.4687,11.4521,11.4604,26400.0
2010-09-27 13:50:00,13.85,13.87,13.84,13.87,54800.0,11.4604,11.477,11.4521,11.477,54800.0
2010-09-27 13:55:00,13.87,13.88,13.86,13.87,28400.0,11.477,11.4852,11.4687,11.477,28400.0
2010-09-27 14:00:00,13.87,13.88,13.87,13.88,22800.0,11.477,11.4852,11.477,11.4852,22800.0
2010-09-27 14:05:00,13.88,13.9,13.88,13.9,44400.0,11.4852,11.5018,11.4852,11.5018,44400.0
2010-09-27 14:10:00,13.9,13.91,13.89,13.9,91600.0,11.5018,11.5101,11.4935,11.5018,91600.0
2010-09-27 14:15:00,13.9,13.92,13.9,13.92,40400.0,11.5018,11.5183,11.5018,11.5183,40400.0
2010-09-27 14:20:00,13.92,13.93,13.92,13.93,44800.0,11.5183,11.5266,11.5183,11.5266,44800.0
2010-09-27 14:25:00,13.93,13.94,13.93,13.93,21200.0,11.5266,11.5349,11.5266,11.5266,21200.0
2010-09-27 14:30:00,13.94,13.95,13.93,13.94,65600.0,11.5349,11.5432,11.5266,11.5349,65600.0
2010-09-27 14:35:00,13.94,13.95,13.94,13.94,43600.0,11.5349,11.5432,11.5349,11.5349,43600.0
2010-09-27 14:40:00,13.94,13.96,13.94,13.96,74400.0,11.5349,11.5514,11.5349,11.5514,74400.0
2010-09-27 14:45:00,13.96,13.97,13.95,13.95,55600.0,11.5514,11.5597,11.5432,11.5432,55600.0
2010-09-27 14:50:00,13.95,13.95,13.94,13.95,50800.0,11.5432,11.5432,11.5349,11.5432,50800.0
2010-09-27 14:55:00,13.95,13.95,13.92,13.92,54000.0,11.5432,11.5432,11.5183,11.5183,54000.0
2010-09-27 15:00:00,13.92,13.92,13.89,13.9,140400.0,11.5183,11.5183,11.4935,11.5018,140400.0
2010-09-27 15:05:00,13.9,13.9,13.88,13.88,73200.0,11.5018,11.5018,11.4852,11.4852,73200.0
2010-09-27 15:10:00,13.88,13.88,13.87,13.88,67600.0,11.4852,11.4852,11.477,11.4852,67600.0
2010-09-27 15:15:00,13.88,13.9,13.87,13.9,92000.0,11.4852,11.5018,11.477,11.5018,92000.0
2010-09-27 15:20:00,13.9,13.91,13.9,13.9,74000.0,11.5018,11.5101,11.5018,11.5018,74000.0
2010-09-27 15:25:00,13.9,13.9,13.9,13.9,39600.0,11.5018,11.5018,11.5018,11.5018,39600.0
2010-09-27 15:30:00,13.9,13.9,13.89,13.9,62800.0,11.5018,11.5018,11.4935,11.5018,62800.0
2010-09-27 15:35:00,13.89,13.89,13.87,13.87,86800.0,11.4935,11.4935,11.477,11.477,86800.0
2010-09-27 15:40:00,13.87,13.88,13.86,13.87,200000.0,11.477,11.4852,11.4687,11.477,200000.0
2010-09-27 15:45:00,13.87,13.88,13.87,13.87,131200.0,11.477,11.4852,11.477,11.477,131200.0
2010-09-27 15:50:00,13.87,13.87,13.85,13.86,126400.0,11.477,11.477,11.4604,11.4687,126400.0
2010-09-27 15:55:00,13.86,13.86,13.84,13.86,216400.0,11.4687,11.4687,11.4521,11.4687,216400.0
2010-09-28 09:30:00,13.92,14.05,13.9,14.0,115600.0,11.5183,11.6259,11.5018,11.5845,115600.0
2010-09-28 09:35:00,13.99,14.0,13.9,13.93,26000.0,11.5763,11.5845,11.5018,11.5266,26000.0
2010-09-28 09:40:00,13.92,13.92,13.88,13.89,58400.0,11.5183,11.5183,11.4852,11.4935,58400.0
2010-09-28 09:45:00,13.9,13.91,13.86,13.88,97600.0,11.5018,11.5101,11.4687,11.4852,97600.0
2010-09-28 09:50:00,13.88,13.9,13.86,13.87,98000.0,11.4852,11.5018,11.4687,11.477,98000.0
2010-09-28 09:55:00,13.87,13.88,13.83,13.84,83200.0,11.477,11.4852,11.4439,11.4521,83200.0
2010-09-28 10:00:00,13.83,13.83,13.77,13.82,162400.0,11.4439,11.4439,11.3942,11.4356,162400.0
2010-09-28 10:05:00,13.82,13.82,13.75,13.77,161600.0,11.4356,11.4356,11.3777,11.3942,161600.0
2010-09-28 10:10:00,13.77,13.79,13.76,13.79,111200.0,11.3942,11.4108,11.3859,11.4108,111200.0
2010-09-28 10:15:00,13.81,13.82,13.78,13.78,95600.0,11.4273,11.4356,11.4025,11.4025,95600.0
2010-09-28 10:20:00,13.78,13.79,13.76,13.77,216400.0,11.4025,11.4108,11.3859,11.3942,216400.0
2010-09-28 10:25:00,13.79,13.81,13.76,13.78,140400.0,11.4108,11.4273,11.3859,11.4025,140400.0
2010-09-28 10:30:00,13.78,13.83,13.78,13.82,48000.0,11.4025,11.4439,11.4025,11.4356,48000.0
2010-09-28 10:35:00,13.82,13.85,13.81,13.85,48400.0,11.4356,11.4604,11.4273,11.4604,48400.0
2010-09-28 10:40:00,13.85,13.89,13.85,13.87,149200.0,11.4604,11.4935,11.4604,11.477,149200.0
2010-09-28 10:45:00,13.87,13.89,13.87,13.88,73600.0,11.477,11.4935,11.477,11.4852,73600.0
2010-09-28 10:50:00,13.88,13.89,13.88,13.89,51200.0,11.4852,11.4935,11.4852,11.4935,51200.0
2010-09-28 10:55:00,13.89,13.91,13.89,13.91,169200.0,11.4935,11.5101,11.4935,11.5101,169200.0
2010-09-28 11:00:00,13.91,13.93,13.9,13.9,38800.0,11.5101,11.5266,11.5018,11.5018,38800.0
2010-09-28 11:05:00,13.9,13.91,13.89,13.9,41600.0,11.5018,11.5101,11.4935,11.5018,41600.0
2010-09-28 11:10:00,13.9,13.96,13.9,13.95,69200.0,11.5018,11.5514,11.5018,11.5432,69200.0
2010-09-28 11:15:00,13.95,13.96,13.93,13.94,215200.0,11.5432,11.5514,11.5266,11.5349,215200.0
2010-09-28 11:20:00,13.94,13.95,13.94,13.94,78800.0,11.5349,11.5432,11.5349,11.5349,78800.0
2010-09-28 11:25:00,13.94,13.95,13.92,13.92,196800.0,11.5349,11.5432,11.5183,11.5183,196800.0
2010-09-28 11:30:00,13.92,13.94,13.92,13.94,78800.0,11.5183,11.5349,11.5183,11.5349,78800.0
2010-09-28 11:35:00,13.94,13.95,13.93,13.94,58800.0,11.5349,11.5432,11.5266,11.5349,58800.0
2010-09-28 11:40:00,13.94,13.96,13.93,13.94,74400.0,11.5349,11.5514,11.5266,11.5349,74400.0
2010-09-28 11:45:00,13.94,13.95,13.93,13.94,56800.0,11.5349,11.5432,11.5266,11.5349,56800.0
2010-09-28 11:50:00,13.94,13.96,13.93,13.95,35600.0,11.5349,11.5514,11.5266,11.5432,35600.0
2010-09-28 11:55:00,13.95,13.95,13.94,13.95,83200.0,11.5432,11.5432,11.5349,11.5432,83200.0
2010-09-28 12:00:00,13.95,13.96,13.93,13.95,92800.0,11.5432,11.5514,11.5266,11.5432,92800.0
2010-09-28 12:05:00,13.95,13.96,13.95,13.96,95200.0,11.5432,11.5514,11.5432,11.5514,95200.0
2010-09-28 12:10:00,13.96,13.97,13.95,13.96,98800.0,11.5514,11.5597,11.5432,11.5514,98800.0
2010-09-28 12:15:00,13.96,13.98,13.95,13.97,152000.0,11.5514,11.568,11.5432,11.5597,152000.0
2010-09-28 12:20:00,13.97,14.01,13.97,13.99,81600.0,11.5597,11.5928,11.5597,11.5763,81600.0
2010-09-28 12:25:00,14.0,14.03,14.0,14.01,190400.0,11.5845,11.6094,11.5845,11.5928,190400.0
2010-09-28 12:30:00,14.01,14.01,13.99,13.99,90000.0,11.5928,11.5928,11.5763,11.5763,90000.0
2010-09-28 12:35:00,13.99,14.01,13.98,14.0,32800.0,11.5763,11.5928,11.568,11.5845,32800.0
2010-09-28 12:40:00,14.01,14.02,14.0,14.02,50800.0,11.5928,11.6011,11.5845,11.6011,50800.0
2010-09-28 12:45:00,14.02,14.04,14.02,14.03,22800.0,11.6011,11.6176,11.6011,11.6094,22800.0
2010-09-28 12:50:00,14.03,14.03,14.0,14.01,82400.0,11.6094,11.6094,11.5845,11.5928,82400.0
2010-09-28 12:55:00,14.01,14.03,14.01,14.03,58400.0,11.5928,11.6094,11.5928,11.6094,58400.0
2010-09-28 13:00:00,14.03,14.03,14.01,14.02,48400.0,11.6094,11.6094,11.5928,11.6011,48400.0
2010-09-28 13:05:00,14.02,14.02,13.98,13.99,74800.0,11.6011,11.6011,11.568,11.5763,74800.0
2010-09-28 13:10:00,13.99,14.01,13.99,14.0,27600.0,11.5763,11.5928,11.5763,11.5845,27600.0
2010-09-28 13:15:00,14.0,14.02,13.99,14.02,72800.0,11.5845,11.6011,11.5763,11.6011,72800.0
2010-09-28 13:20:00,14.02,14.04,14.02,14.04,28800.0,11.6011,11.6176,11.6011,11.6176,28800.0
2010-09-28 13:25:00,14.04,14.04,14.01,14.03,56400.0,11.6176,11.6176,11.5928,11.6094,56400.0
2010-09-28 13:30:00,14.03,14.03,14.03,14.03,16800.0,11.6094,11.6094,11.6094,11.6094,16800.0
2010-09-28 13:35:00,14.03,14.05,14.03,14.04,25600.0,11.6094,11.6259,11.6094,11.6176,25600.0
2010-09-28 13:40:00,14.04,14.05,14.04,14.05,87600.0,11.6176,11.6259,11.6176,11.6259,87600.0
2010-09-28 13:45:00,14.05,14.06,14.04,14.06,29600.0,11.6259,11.6342,11.6176,11.6342,29600.0
2010-09-28 13:50:00,14.06,14.1,14.06,14.1,211600.0,11.6342,11.6673,11.6342,11.6673,211600.0
2010-09-28 13:55:00,14.1,14.13,14.1,14.12,94800.0,11.6673,11.6921,11.6673,11.6838,94800.0
2010-09-28 14:00:00,14.12,14.12,14.11,14.11,60000.0,11.6838,11.6838,11.6756,11.6756,60000.0
2010-09-28 14:05:00,14.12,14.12,14.11,14.12,214400.0,11.6838,11.6838,11.6756,11.6838,214400.0
2010-09-28 14:10:00,14.11,14.11,14.1,14.1,66000.0,11.6756,11.6756,11.6673,11.6673,66000.0
2010-09-28 14:15:00,14.1,14.11,14.09,14.09,121600.0,11.6673,11.6756,11.659,11.659,121600.0
2010-09-28 14:20:00,14.09,14.1,14.08,14.08,88800.0,11.659,11.6673,11.6507,11.6507,88800.0
2010-09-28 14:25:00,14.08,14.09,14.07,14.07,86000.0,11.6507,11.659,11.6425,11.6425,86000.0
2010-09-28 14:30:00,14.07,14.08,14.06,14.07,52400.0,11.6425,11.6507,11.6342,11.6425,52400.0
2010-09-28 14:35:00,14.07,14.08,14.03,14.05,171200.0,11.6425,11.6507,11.6094,11.6259,171200.0
2010-09-28 14:40:00,14.05,14.05,14.02,14.03,175200.0,11.6259,11.6259,11.6011,11.6094,175200.0
2010-09-28 14:45:00,14.03,14.03,14.0,14.02,104000.0,11.6094,11.6094,11.5845,11.6011,104000.0
2010-09-28 14:50:00,14.02,14.03,14.0,14.0,50000.0,11.6011,11.6094,11.5845,11.5845,50000.0
2010-09-28 14:55:00,14.0,14.03,13.99,14.02,57200.0,11.5845,11.6094,11.5763,11.6011,57200.0
2010-09-28 15:00:00,14.02,14.03,14.01,14.01,37200.0,11.6011,11.6094,11.5928,11.5928,37200.0
2010-09-28 15:05:00,14.01,14.03,13.99,14.03,34000.0,11.5928,11.6094,11.5763,11.6094,34000.0
2010-09-28 15:10:00,14.03,14.05,14.02,14.05,70800.0,11.6094,11.6259,11.6011,11.6259,70800.0
2010-09-28 15:15:00,14.05,14.08,14.05,14.07,107200.0,11.6259,11.6507,11.6259,11.6425,107200.0
2010-09-28 15:20:00,14.07,14.08,14.03,14.05,372800.0,11.6425,11.6507,11.6094,11.6259,372800.0
2010-09-28 15:25:00,14.05,14.07,14.04,14.05,68800.0,11.6259,11.6425,11.6176,11.6259,68800.0
2010-09-28 15:30:00,14.04,14.05,14.02,14.03,325200.0,11.6176,11.6259,11.6011,11.6094,325200.0
2010-09-28 15:35:00,14.04,14.08,14.03,14.07,425200.0,11.6176,11.6507,11.6094,11.6425,425200.0
2010-09-28 15:40:00,14.07,14.08,14.03,14.04,430800.0,11.6425,11.6507,11.6094,11.6176,430800.0
2010-09-28 15:45:00,14.04,14.05,14.03,14.05,502000.0,11.6176,11.6259,11.6094,11.6259,502000.0
2010-09-28 15:50:00,14.05,14.07,14.05,14.06,318400.0,11.6259,11.6425,11.6259,11.6342,318400.0
2010-09-28 15:55:00,14.06,14.06,14.02,14.04,826000.0,11.6342,11.6342,11.6011,11.6176,826000.0
2010-09-29 09:30:00,13.98,14.01,13.98,14.0,36400.0,11.568,11.5928,11.568,11.5845,36400.0
2010-09-29 09:35:00,13.99,14.0,13.96,13.97,47600.0,11.5763,11.5845,11.5514,11.5597,47600.0
2010-09-29 09:40:00,13.98,13.99,13.97,13.98,100000.0,11.568,11.5763,11.5597,11.568,100000.0
2010-09-29 09:45:00,13.99,14.02,13.99,13.99,122800.0,11.5763,11.6011,11.5763,11.5763,122800.0
2010-09-29 09:50:00,13.99,13.99,13.97,13.97,97200.0,11.5763,11.5763,11.5597,11.5597,97200.0
2010-09-29 09:55:00,13.97,13.97,13.93,13.93,89200.0,11.5597,11.5597,11.5266,11.5266,89200.0
2010-09-29 10:00:00,13.93,13.95,13.92,13.95,58000.0,11.5266,11.5432,11.5183,11.5432,58000.0
2010-09-29 10:05:00,13.95,13.97,13.94,13.95,103600.0,11.5432,11.5597,11.5349,11.5432,103600.0
2010-09-29 10:10:00,13.95,13.95,13.91,13.92,149200.0,11.5432,11.5432,11.5101,11.5183,149200.0
2010-09-29 10:15:00,13.92,13.92,13.87,13.88,119200.0,11.5183,11.5183,11.477,11.4852,119200.0
2010-09-29 10:20:00,13.88,13.89,13.85,13.88,82400.0,11.4852,11.4935,11.4604,11.4852,82400.0
2010-09-29 10:25:00,13.87,13.88,13.84,13.88,71600.0,11.477,11.4852,11.4521,11.4852,71600.0
2010-09-29 10:30:00,13.88,13.95,13.87,13.94,118800.0,11.4852,11.5432,11.477,11.5349,118800.0
2010-09-29 10:35:00,13.95,13.95,13.91,13.94,59600.0,11.5432,11.5432,11.5101,11.5349,59600.0
2010-09-29 10:40:00,13.95,13.96,13.91,13.92,112000.0,11.5432,11.5514,11.5101,11.5183,112000.0
2010-09-29 10:45:00,13.91,13.94,13.9,13.94,41600.0,11.5101,11.5349,11.5018,11.5349,41600.0
2010-09-29 10:50:00,13.93,13.94,13.91,13.91,92800.0,11.5266,11.5349,11.5101,11.5101,92800.0
2010-09-29 10:55:00,13.91,13.91,13.88,13.91,280400.0,11.5101,11.5101,11.4852,11.5101,280400.0
2010-09-29 11:00:00,13.91,13.93,13.9,13.92,63200.0,11.5101,11.5266,11.5018,11.5183,63200.0
2010-09-29 11:05:00,13.92,13.95,13.92,13.94,29600.0,11.5183,11.5432,11.5183,11.5349,29600.0
2010-09-29 11:10:00,13.94,13.95,13.93,13.94,92000.0,11.5349,11.5432,11.5266,11.5349,92000.0
2010-09-29 11:15:00,13.94,13.94,13.91,13.92,78800.0,11.5349,11.5349,11.5101,11.5183,78800.0
2010-09-29 11:20:00,13.92,13.93,13.91,13.93,151600.0,11.5183,11.5266,11.5101,11.5266,151600.0
2010-09-29 11:25:00,13.93,13.93,13.91,13.92,162000.0,11.5266,11.5266,11.5101,11.5183,162000.0
2010-09-29 11:30:00,13.93,13.93,13.91,13.92,132000.0,11.5266,11.5266,11.5101,11.5183,132000.0
2010-09-29 11:35:00,13.93,13.94,13.93,13.93,91600.0,11.5266,11.5349,11.5266,11.5266,91600.0
2010-09-29 11:40:00,13.93,13.94,13.92,13.94,60000.0,11.5266,11.5349,11.5183,11.5349,60000.0
2010-09-29 11:45:00,13.94,13.95,13.94,13.94,40400.0,11.5349,11.5432,11.5349,11.5349,40400.0
2010-09-29 11:50:00,13.94,13.94,13.93,13.94,41600.0,11.5349,11.5349,11.5266,11.5349,41600.0
2010-09-29 11:55:00,13.94,13.95,13.93,13.94,137600.0,11.5349,11.5432,11.5266,11.5349,137600.0
2010-09-29 12:00:00,13.94,13.94,13.92,13.93,146400.0,11.5349,11.5349,11.5183,11.5266,146400.0
2010-09-29 12:05:00,13.93,13.93,13.92,13.92,92400.0,11.5266,11.5266,11.5183,11.5183,92400.0
2010-09-29 12:10:00,13.92,13.93,13.91,13.91,93200.0,11.5183,11.5266,11.5101,11.5101,93200.0
2010-09-29 12:15:00,13.91,13.92,13.9,13.91,71600.0,11.5101,11.5183,11.5018,11.5101,71600.0
2010-09-29 12:20:00,13.9,13.95,13.9,13.95,49600.0,11.5018,11.5432,11.5018,11.5432,49600.0
2010-09-29 12:25:00,13.95,13.95,13.94,13.94,26800.0,11.5432,11.5432,11.5349,11.5349,26800.0
2010-09-29 12:30:00,13.94,13.94,13.91,13.91,29600.0,11.5349,11.5349,11.5101,11.5101,29600.0
2010-09-29 12:35:00,13.91,13.92,13.9,13.92,39200.0,11.5101,11.5183,11.5018,11.5183,39200.0
2010-09-29 12:40:00,13.92,13.93,13.91,13.91,47200.0,11.5183,11.5266,11.5101,11.5101,47200.0
2010-09-29 12:45:00,13.91,13.91,13.9,13.9,41200.0,11.5101,11.5101,11.5018,11.5018,41200.0
2010-09-29 12:50:00,13.9,13.92,13.9,13.92,68400.0,11.5018,11.5183,11.5018,11.5183,68400.0
2010-09-29 12:55:00,13.92,13.92,13.9,13.9,43200.0,11.5183,11.5183,11.5018,11.5018,43200.0
2010-09-29 13:00:00,13.9,13.92,13.9,13.92,52800.0,11.5018,11.5183,11.5018,11.5183,52800.0
2010-09-29 13:05:00,13.92,13.92,13.89,13.89,32400.0,11.5183,11.5183,11.4935,11.4935,32400.0
2010-09-29 13:10:00,13.89,13.9,13.89,13.9,29200.0,11.4935,11.5018,11.4935,11.5018,29200.0
2010-09-29 13:15:00,13.89,13.9,13.89,13.9,18800.0,11.4935,11.5018,11.4935,11.5018,18800.0
2010-09-29 13:20:00,13.9,13.91,13.9,13.9,24800.0,11.5018,11.5101,11.5018,11.5018,24800.0
2010-09-29 13:25:00,13.9,13.9,13.89,13.89,27200.0,11.5018,11.5018,11.4935,11.4935,27200.0
2010-09-29 13:30:00,13.89,13.91,13.89,13.9,12000.0,11.4935,11.5101,11.4935,11.5018,12000.0
2010-09-29 13:35:00,13.9,13.9,13.87,13.88,37600.0,11.5018,11.5018,11.477,11.4852,37600.0
2010-09-29 13:40:00,13.88,13.9,13.88,13.9,42800.0,11.4852,11.5018,11.4852,11.5018,42800.0
2010-09-29 13:45:00,13.9,13.92,13.9,13.92,40800.0,11.5018,11.5183,11.5018,11.5183,40800.0
2010-09-29 13:50:00,13.92,13.93,13.9,13.9,31200.0,11.5183,11.5266,11.5018,11.5018,31200.0
2010-09-29 13:55:00,13.9,13.93,13.9,13.93,67200.0,11.5018,11.5266,11.5018,11.5266,67200.0
2010-09-29 14:00:00,13.92,13.94,13.92,13.92,60000.0,11.5183,11.5349,11.5183,11.5183,60000.0
2010-09-29 14:05:00,13.92,13.92,13.92,13.92,19200.0,11.5183,11.5183,11.5183,11.5183,19200.0
2010-09-29 14:10:00,13.92,13.93,13.92,13.93,41200.0,11.5183,11.5266,11.5183,11.5266,41200.0
2010-09-29 14:15:00,13.93,13.94,13.92,13.92,64000.0,11.5266,11.5349,11.5183,11.5183,64000.0
2010-09-29 14:20:00,13.92,13.92,13.91,13.92,48400.0,11.5183,11.5183,11.5101,11.5183,48400.0
2010-09-29 14:25:00,13.92,13.92,13.9,13.9,66400.0,11.5183,11.5183,11.5018,11.5018,66400.0
2010-09-29 14:30:00,13.9,13.91,13.9,13.91,69200.0,11.5018,11.5101,11.5018,11.5101,69200.0
2010-09-29 14:35:00,13.91,13.91,13.9,13.91,50800.0,11.5101,11.5101,11.5018,11.5101,50800.0
2010-09-29 14:40:00,13.91,13.93,13.91,13.93,46400.0,11.5101,11.5266,11.5101,11.5266,46400.0
2010-09-29 14:45:00,13.92,13.93,13.9,13.9,76400.0,11.5183,11.5266,11.5018,11.5018,76400.0
2010-09-29 14:50:00,13.9,13.91,13.9,13.9,75600.0,11.5018,11.5101,11.5018,11.5018,75600.0
2010-09-29 14:55:00,13.91,13.92,13.9,13.91,86800.0,11.5101,11.5183,11.5018,11.5101,86800.0
2010-09-29 15:00:00,13.91,13.91,13.9,13.9,94400.0,11.5101,11.5101,11.5018,11.5018,94400.0
2010-09-29 15:05:00,13.9,13.9,13.87,13.88,89600.0,11.5018,11.5018,11.477,11.4852,89600.0
2010-09-29 15:10:00,13.88,13.88,13.85,13.87,94400.0,11.4852,11.4852,11.4604,11.477,94400.0
2010-09-29 15:15:00,13.86,13.89,13.85,13.89,152000.0,11.4687,11.4935,11.4604,11.4935,152000.0
2010-09-29 15:20:00,13.89,13.91,13.89,13.91,184800.0,11.4935,11.5101,11.4935,11.5101,184800.0
2010-09-29 15:25:00,13.91,13.91,13.89,13.91,47600.0,11.5101,11.5101,11.4935,11.5101,47600.0
2010-09-29 15:30:00,13.91,13.91,13.88,13.9,76000.0,11.5101,11.5101,11.4852,11.5018,76000.0
2010-09-29 15:35:00,13.9,13.92,13.89,13.92,240400.0,11.5018,11.5183,11.4935,11.5183,240400.0
2010-09-29 15:40:00,13.92,13.93,13.9,13.9,143200.0,11.5183,11.5266,11.5018,11.5018,143200.0
2010-09-29 15:45:00,13.9,13.93,13.9,13.93,142800.0,11.5018,11.5266,11.5018,11.5266,142800.0
2010-09-29 15:50:00,13.92,13.93,13.91,13.92,88400.0,11.5183,11.5266,11.5101,11.5183,88400.0
2010-09-29 15:55:00,13.92,13.93,13.91,13.92,144400.0,11.5183,11.5266,11.5101,11.5183,144400.0
2010-09-30 09:30:00,13.99,14.06,13.87,13.88,278000.0,11.5763,11.6342,11.477,11.4852,278000.0
2010-09-30 09:35:00,13.88,13.88,13.74,13.74,181600.0,11.4852,11.4852,11.3694,11.3694,181600.0
2010-09-30 09:40:00,13.75,13.78,13.69,13.78,281600.0,11.3777,11.4025,11.328,11.4025,281600.0
2010-09-30 09:45:00,13.78,13.81,13.76,13.77,430000.0,11.4025,11.4273,11.3859,11.3942,430000.0
2010-09-30 09:50:00,13.77,13.81,13.75,13.8,128800.0,11.3942,11.4273,11.3777,11.419,128800.0
2010-09-30 09:55:00,13.81,13.82,13.78,13.78,84400.0,11.4273,11.4356,11.4025,11.4025,84400.0
2010-09-30 10:00:00,13.78,13.78,13.73,13.74,321200.0,11.4025,11.4025,11.3611,11.3694,321200.0
2010-09-30 10:05:00,13.74,13.76,13.74,13.76,167200.0,11.3694,11.3859,11.3694,11.3859,167200.0
2010-09-30 10:10:00,13.76,13.76,13.71,13.75,119200.0,11.3859,11.3859,11.3446,11.3777,119200.0
2010-09-30 10:15:00,13.74,13.78,13.74,13.74,160400.0,11.3694,11.4025,11.3694,11.3694,160400.0
2010-09-30 10:20:00,13.74,13.74,13.71,13.72,112400.0,11.3694,11.3694,11.3446,11.3528,112400.0
2010-09-30 10:25:00,13.72,13.73,13.7,13.7,87200.0,11.3528,11.3611,11.3363,11.3363,87200.0
2010-09-30 10:30:00,13.7,13.73,13.7,13.73,152400.0,11.3363,11.3611,11.3363,11.3611,152400.0
2010-09-30 10:35:00,13.73,13.75,13.73,13.74,77600.0,11.3611,11.3777,11.3611,11.3694,77600.0
2010-09-30 10:40:00,13.74,13.76,13.73,13.75,88400.0,11.3694,11.3859,11.3611,11.3777,88400.0
2010-09-30 10:45:00,13.75,13.75,13.72,13.74,94000.0,11.3777,11.3777,11.3528,11.3694,94000.0
2010-09-30 10:50:00,13.74,13.74,13.71,13.71,80800.0,11.3694,11.3694,11.3446,11.3446,80800.0
2010-09-30 10:55:00,13.7,13.71,13.67,13.67,77200.0,11.3363,11.3446,11.3115,11.3115,77200.0
2010-09-30 11:00:00,13.67,13.67,13.64,13.66,203600.0,11.3115,11.3115,11.2867,11.3032,203600.0
2010-09-30 11:05:00,13.66,13.66,13.61,13.61,164000.0,11.3032,11.3032,11.2618,11.2618,164000.0
2010-09-30 11:10:00,13.61,13.62,13.59,13.61,138400.0,11.2618,11.2701,11.2453,11.2618,138400.0
2010-09-30 11:15:00,13.6,13.62,13.59,13.62,164800.0,11.2536,11.2701,11.2453,11.2701,164800.0
2010-09-30 11:20:00,13.62,13.63,13.56,13.57,101600.0,11.2701,11.2784,11.2205,11.2287,101600.0
2010-09-30 11:25:00,13.57,13.58,13.55,13.56,124000.0,11.2287,11.237,11.2122,11.2205,124000.0
2010-09-30 11:30:00,13.56,13.58,13.55,13.56,97200.0,11.2205,11.237,11.2122,11.2205,97200.0
2010-09-30 11:35:00,13.56,13.58,13.55,13.56,126000.0,11.2205,11.237,11.2122,11.2205,126000.0
2010-09-30 11:40:00,13.56,13.59,13.56,13.59,48800.0,11.2205,11.2453,11.2205,11.2453,48800.0
2010-09-30 11:45:00,13.58,13.59,13.56,13.59,134400.0,11.237,11.2453,11.2205,11.2453,134400.0
2010-09-30 11:50:00,13.58,13.58,13.55,13.56,137600.0,11.237,11.237,11.2122,11.2205,137600.0
2010-09-30 11:55:00,13.56,13.57,13.55,13.56,68800.0,11.2205,11.2287,11.2122,11.2205,68800.0
2010-09-30 12:00:00,13.56,13.56,13.53,13.54,94800.0,11.2205,11.2205,11.1956,11.2039,94800.0
2010-09-30 12:05:00,13.54,13.56,13.54,13.54,63200.0,11.2039,11.2205,11.2039,11.2039,63200.0
2010-09-30 12:10:00,13.54,13.56,13.54,13.56,118800.0,11.2039,11.2205,11.2039,11.2205,118800.0
2010-09-30 12:15:00,13.56,13.57,13.56,13.57,125200.0,11.2205,11.2287,11.2205,11.2287,125200.0
2010-09-30 12:20:00,13.57,13.58,13.56,13.57,66800.0,11.2287,11.237,11.2205,11.2287,66800.0
2010-09-30 12:25:00,13.58,13.58,13.55,13.55,49200.0,11.237,11.237,11.2122,11.2122,49200.0
2010-09-30 12:30:00,13.55,13.59,13.55,13.58,61200.0,11.2122,11.2453,11.2122,11.237,61200.0
2010-09-30 12:35:00,13.57,13.6,13.57,13.59,58400.0,11.2287,11.2536,11.2287,11.2453,58400.0
2010-09-30 12:40:00,13.59,13.62,13.59,13.59,55200.0,11.2453,11.2701,11.2453,11.2453,55200.0
2010-09-30 12:45:00,13.6,13.63,13.6,13.62,52000.0,11.2536,11.2784,11.2536,11.2701,52000.0
2010-09-30 12:50:00,13.62,13.63,13.61,13.61,90800.0,11.2701,11.2784,11.2618,11.2618,90800.0
2010-09-30 12:55:00,13.61,13.63,13.6,13.62,283600.0,11.2618,11.2784,11.2536,11.2701,283600.0
2010-09-30 13:00:00,13.62,13.63,13.61,13.62,51600.0,11.2701,11.2784,11.2618,11.2701,51600.0
2010-09-30 13:05:00,13.62,13.64,13.62,13.64,31200.0,11.2701,11.2867,11.2701,11.2867,31200.0
2010-09-30 13:10:00,13.64,13.65,13.64,13.64,60800.0,11.2867,11.2949,11.2867,11.2867,60800.0
2010-09-30 13:15:00,13.64,13.65,13.63,13.65,36000.0,11.2867,11.2949,11.2784,11.2949,36000.0
2010-09-30 13:20:00,13.65,13.65,13.64,13.65,54400.0,11.2949,11.2949,11.2867,11.2949,54400.0
2010-09-30 13:25:00,13.65,13.68,13.65,13.68,44800.0,11.2949,11.3198,11.2949,11.3198,44800.0
2010-09-30 13:30:00,13.68,13.7,13.67,13.7,23200.0,11.3198,11.3363,11.3115,11.3363,23200.0
2010-09-30 13:35:00,13.7,13.71,13.68,13.68,38000.0,11.3363,11.3446,11.3198,11.3198,38000.0
2010-09-30 13:40:00,13.68,13.69,13.68,13.69,17200.0,11.3198,11.328,11.3198,11.328,17200.0
2010-09-30 13:45:00,13.69,13.7,13.69,13.69,30800.0,11.328,11.3363,11.328,11.328,30800.0
2010-09-30 13:50:00,13.69,13.7,13.68,13.69,28400.0,11.328,11.3363,11.3198,11.328,28400.0
2010-09-30 13:55:00,13.7,13.72,13.69,13.72,20800.0,11.3363,11.3528,11.328,11.3528,20800.0
2010-09-30 14:00:00,13.72,13.72,13.71,13.71,22400.0,11.3528,11.3528,11.3446,11.3446,22400.0
2010-09-30 14:05:00,13.71,13.72,13.71,13.72,25600.0,11.3446,11.3528,11.3446,11.3528,25600.0
2010-09-30 14:10:00,13.72,13.72,13.69,13.71,56800.0,11.3528,11.3528,11.328,11.3446,56800.0
2010-09-30 14:15:00,13.71,13.71,13.69,13.7,57200.0,11.3446,11.3446,11.328,11.3363,57200.0
2010-09-30 14:20:00,13.7,13.74,13.7,13.73,81600.0,11.3363,11.3694,11.3363,11.3611,81600.0
2010-09-30 14:25:00,13.72,13.75,13.72,13.75,63200.0,11.3528,11.3777,11.3528,11.3777,63200.0
2010-09-30 14:30:00,13.74,13.74,13.73,13.74,104400.0,11.3694,11.3694,11.3611,11.3694,104400.0
2010-09-30 14:35:00,13.74,13.75,13.73,13.73,132000.0,11.3694,11.3777,11.3611,11.3611,132000.0
2010-09-30 14:40:00,13.72,13.74,13.72,13.74,95600.0,11.3528,11.3694,11.3528,11.3694,95600.0
2010-09-30 14:45:00,13.74,13.74,13.74,13.74,85600.0,11.3694,11.3694,11.3694,11.3694,85600.0
2010-09-30 14:50:00,13.74,13.75,13.73,13.74,86800.0,11.3694,11.3777,11.3611,11.3694,86800.0
2010-09-30 14:55:00,13.74,13.75,13.73,13.73,125600.0,11.3694,11.3777,11.3611,11.3611,125600.0
2010-09-30 15:00:00,13.74,13.74,13.72,13.72,70000.0,11.3694,11.3694,11.3528,11.3528,70000.0
2010-09-30 15:05:00,13.72,13.73,13.72,13.72,60400.0,11.3528,11.3611,11.3528,11.3528,60400.0
2010-09-30 15:10:00,13.72,13.73,13.7,13.71,66400.0,11.3528,11.3611,11.3363,11.3446,66400.0
2010-09-30 15:15:00,13.71,13.71,13.69,13.7,120000.0,11.3446,11.3446,11.328,11.3363,120000.0
2010-09-30 15:20:00,13.7,13.71,13.7,13.7,126400.0,11.3363,11.3446,11.3363,11.3363,126400.0
2010-09-30 15:25:00,13.7,13.72,13.69,13.72,94000.0,11.3363,11.3528,11.328,11.3528,94000.0
2010-09-30 15:30:00,13.72,13.72,13.69,13.69,118400.0,11.3528,11.3528,11.328,11.328,118400.0
2010-09-30 15:35:00,13.69,13.69,13.68,13.68,105600.0,11.328,11.328,11.3198,11.3198,105600.0
2010-09-30 15:40:00,13.68,13.69,13.67,13.67,205600.0,11.3198,11.328,11.3115,11.3115,205600.0
2010-09-30 15:45:00,13.67,13.69,13.66,13.69,142400.0,11.3115,11.328,11.3032,11.328,142400.0
2010-09-30 15:50:00,13.69,13.7,13.68,13.7,161200.0,11.328,11.3363,11.3198,11.3363,161200.0
2010-09-30 15:55:00,13.69,13.7,13.65,13.65,351600.0,11.328,11.3363,11.2949,11.2949,351600.0
2010-10-01 09:30:00,13.79,13.86,13.74,13.81,163200.0,11.4108,11.4687,11.3694,11.4273,163200.0
2010-10-01 09:35:00,13.81,13.83,13.81,13.81,167600.0,11.4273,11.4439,11.4273,11.4273,167600.0
2010-10-01 09:40:00,13.81,13.82,13.78,13.8,266800.0,11.4273,11.4356,11.4025,11.419,266800.0
2010-10-01 09:45:00,13.81,13.81,13.74,13.75,278400.0,11.4273,11.4273,11.3694,11.3777,278400.0
2010-10-01 09:50:00,13.75,13.79,13.72,13.79,131600.0,11.3777,11.4108,11.3528,11.4108,131600.0
2010-10-01 09:55:00,13.79,13.8,13.76,13.79,255600.0,11.4108,11.419,11.3859,11.4108,255600.0
2010-10-01 10:00:00,13.79,13.8,13.74,13.77,374000.0,11.4108,11.419,11.3694,11.3942,374000.0
2010-10-01 10:05:00,13.77,13.81,13.75,13.8,170400.0,11.3942,11.4273,11.3777,11.419,170400.0
2010-10-01 10:10:00,13.79,13.83,13.79,13.81,77200.0,11.4108,11.4439,11.4108,11.4273,77200.0
2010-10-01 10:15:00,13.81,13.83,13.81,13.81,58000.0,11.4273,11.4439,11.4273,11.4273,58000.0
2010-10-01 10:20:00,13.81,13.81,13.74,13.74,126400.0,11.4273,11.4273,11.3694,11.3694,126400.0
2010-10-01 10:25:00,13.74,13.75,13.69,13.75,124000.0,11.3694,11.3777,11.328,11.3777,124000.0
2010-10-01 10:30:00,13.74,13.77,13.72,13.76,186400.0,11.3694,11.3942,11.3528,11.3859,186400.0
2010-10-01 10:35:00,13.76,13.77,13.73,13.75,103600.0,11.3859,11.3942,11.3611,11.3777,103600.0
2010-10-01 10:40:00,13.74,13.79,13.74,13.79,66800.0,11.3694,11.4108,11.3694,11.4108,66800.0
2010-10-01 10:45:00,13.78,13.79,13.77,13.78,166800.0,11.4025,11.4108,11.3942,11.4025,166800.0
2010-10-01 10:50:00,13.77,13.78,13.76,13.77,66400.0,11.3942,11.4025,11.3859,11.3942,66400.0
2010-10-01 10:55:00,13.76,13.8,13.76,13.78,55200.0,11.3859,11.419,11.3859,11.4025,55200.0
2010-10-01 11:00:00,13.78,13.78,13.76,13.77,72000.0,11.4025,11.4025,11.3859,11.3942,72000.0
2010-10-01 11:05:00,13.77,13.79,13.76,13.79,48800.0,11.3942,11.4108,11.3859,11.4108,48800.0
2010-10-01 11:10:00,13.79,13.8,13.78,13.78,61200.0,11.4108,11.419,11.4025,11.4025,61200.0
2010-10-01 11:15:00,13.78,13.8,13.76,13.78,61600.0,11.4025,11.419,11.3859,11.4025,61600.0
2010-10-01 11:20:00,13.78,13.79,13.76,13.76,45600.0,11.4025,11.4108,11.3859,11.3859,45600.0
2010-10-01 11:25:00,13.76,13.76,13.74,13.74,93600.0,11.3859,11.3859,11.3694,11.3694,93600.0
2010-10-01 11:30:00,13.74,13.76,13.73,13.76,71600.0,11.3694,11.3859,11.3611,11.3859,71600.0
2010-10-01 11:35:00,13.77,13.78,13.76,13.77,51600.0,11.3942,11.4025,11.3859,11.3942,51600.0
2010-10-01 11:40:00,13.77,13.78,13.77,13.78,22400.0,11.3942,11.4025,11.3942,11.4025,22400.0
2010-10-01 11:45:00,13.77,13.8,13.76,13.8,43200.0,11.3942,11.419,11.3859,11.419,43200.0
2010-10-01 11:50:00,13.8,13.81,13.8,13.8,24400.0,11.419,11.4273,11.419,11.419,24400.0
2010-10-01 11:55:00,13.8,13.81,13.8,13.8,31200.0,11.419,11.4273,11.419,11.419,31200.0
2010-10-01 12:00:00,13.8,13.81,13.79,13.79,44800.0,11.419,11.4273,11.4108,11.4108,44800.0
2010-10-01 12:05:00,13.79,13.8,13.79,13.79,60400.0,11.4108,11.419,11.4108,11.4108,60400.0
2010-10-01 12:10:00,13.79,13.79,13.77,13.78,23200.0,11.4108,11.4108,11.3942,11.4025,23200.0
2010-10-01 12:15:00,13.78,13.78,13.77,13.78,37200.0,11.4025,11.4025,11.3942,11.4025,37200.0
2010-10-01 12:20:00,13.78,13.78,13.77,13.78,34800.0,11.4025,11.4025,11.3942,11.4025,34800.0
2010-10-01 12:25:00,13.78,13.78,13.76,13.76,60800.0,11.4025,11.4025,11.3859,11.3859,60800.0
2010-10-01 12:30:00,13.76,13.76,13.74,13.74,62400.0,11.3859,11.3859,11.3694,11.3694,62400.0
2010-10-01 12:35:00,13.74,13.75,13.74,13.74,29200.0,11.3694,11.3777,11.3694,11.3694,29200.0
2010-10-01 12:40:00,13.74,13.74,13.74,13.74,42400.0,11.3694,11.3694,11.3694,11.3694,42400.0
2010-10-01 12:45:00,13.74,13.74,13.71,13.72,38000.0,11.3694,11.3694,11.3446,11.3528,38000.0
2010-10-01 12:50:00,13.72,13.73,13.71,13.73,32400.0,11.3528,11.3611,11.3446,11.3611,32400.0
2010-10-01 12:55:00,13.73,13.74,13.72,13.74,54000.0,11.3611,11.3694,11.3528,11.3694,54000.0
2010-10-01 13:00:00,13.74,13.74,13.74,13.74,83200.0,11.3694,11.3694,11.3694,11.3694,83200.0
2010-10-01 13:05:00,13.74,13.74,13.73,13.73,86400.0,11.3694,11.3694,11.3611,11.3611,86400.0
2010-10-01 13:10:00,13.73,13.75,13.73,13.74,42800.0,11.3611,11.3777,11.3611,11.3694,42800.0
2010-10-01 13:15:00,13.74,13.76,13.74,13.75,44000.0,11.3694,11.3859,11.3694,11.3777,44000.0
2010-10-01 13:20:00,13.75,13.75,13.74,13.75,38000.0,11.3777,11.3777,11.3694,11.3777,38000.0
2010-10-01 13:25:00,13.75,13.76,13.74,13.74,45600.0,11.3777,11.3859,11.3694,11.3694,45600.0
2010-10-01 13:30:00,13.74,13.74,13.71,13.71,46000.0,11.3694,11.3694,11.3446,11.3446,46000.0
2010-10-01 13:35:00,13.71,13.71,13.67,13.67,53200.0,11.3446,11.3446,11.3115,11.3115,53200.0
2010-10-01 13:40:00,13.67,13.67,13.66,13.67,67200.0,11.3115,11.3115,11.3032,11.3115,67200.0
2010-10-01 13:45:00,13.66,13.68,13.65,13.68,35600.0,11.3032,11.3198,11.2949,11.3198,35600.0
2010-10-01 13:50:00,13.68,13.7,13.68,13.7,21600.0,11.3198,11.3363,11.3198,11.3363,21600.0
2010-10-01 13:55:00,13.7,13.71,13.7,13.7,26400.0,11.3363,11.3446,11.3363,11.3363,26400.0
2010-10-01 14:00:00,13.7,13.72,13.7,13.72,54400.0,11.3363,11.3528,11.3363,11.3528,54400.0
2010-10-01 14:05:00,13.72,13.72,13.7,13.71,32000.0,11.3528,11.3528,11.3363,11.3446,32000.0
2010-10-01 14:10:00,13.71,13.72,13.71,13.72,26800.0,11.3446,11.3528,11.3446,11.3528,26800.0
2010-10-01 14:15:00,13.72,13.74,13.71,13.74,42000.0,11.3528,11.3694,11.3446,11.3694,42000.0
2010-10-01 14:20:00,13.74,13.74,13.72,13.73,22000.0,11.3694,11.3694,11.3528,11.3611,22000.0
2010-10-01 14:25:00,13.72,13.74,13.72,13.73,28000.0,11.3528,11.3694,11.3528,11.3611,28000.0
2010-10-01 14:30:00,13.73,13.74,13.72,13.73,38000.0,11.3611,11.3694,11.3528,11.3611,38000.0
2010-10-01 14:35:00,13.73,13.75,13.73,13.73,39600.0,11.3611,11.3777,11.3611,11.3611,39600.0
2010-10-01 14:40:00,13.73,13.74,13.72,13.72,35600.0,11.3611,11.3694,11.3528,11.3528,35600.0
2010-10-01 14:45:00,13.72,13.74,13.72,13.73,33600.0,11.3528,11.3694,11.3528,11.3611,33600.0
2010-10-01 14:50:00,13.73,13.74,13.72,13.74,48800.0,11.3611,11.3694,11.3528,11.3694,48800.0
2010-10-01 14:55:00,13.74,13.75,13.74,13.74,42800.0,11.3694,11.3777,11.3694,11.3694,42800.0
2010-10-01 15:00:00,13.74,13.76,13.74,13.75,50400.0,11.3694,11.3859,11.3694,11.3777,50400.0
2010-10-01 15:05:00,13.75,13.77,13.75,13.76,80000.0,11.3777,11.3942,11.3777,11.3859,80000.0
2010-10-01 15:10:00,13.76,13.76,13.74,13.74,59600.0,11.3859,11.3859,11.3694,11.3694,59600.0
2010-10-01 15:15:00,13.75,13.77,13.74,13.76,50800.0,11.3777,11.3942,11.3694,11.3859,50800.0
2010-10-01 15:20:00,13.76,13.77,13.75,13.77,56400.0,11.3859,11.3942,11.3777,11.3942,56400.0
2010-10-01 15:25:00,13.77,13.77,13.74,13.74,51600.0,11.3942,11.3942,11.3694,11.3694,51600.0
2010-10-01 15:30:00,13.74,13.76,13.74,13.76,51600.0,11.3694,11.3859,11.3694,11.3859,51600.0
2010-10-01 15:35:00,13.76,13.76,13.74,13.74,67200.0,11.3859,11.3859,11.3694,11.3694,67200.0
2010-10-01 15:40:00,13.74,13.74,13.72,13.74,98000.0,11.3694,11.3694,11.3528,11.3694,98000.0
2010-10-01 15:45:00,13.74,13.76,13.73,13.74,149200.0,11.3694,11.3859,11.3611,11.3694,149200.0
2010-10-01 15:50:00,13.75,13.76,13.74,13.74,209600.0,11.3777,11.3859,11.3694,11.3694,209600.0
2010-10-01 15:55:00,13.74,13.76,13.73,13.76,486800.0,11.3694,11.3859,11.3611,11.3859,486800.0
2010-10-04 09:30:00,13.69,13.73,13.65,13.69,110000.0,11.328,11.3611,11.2949,11.328,110000.0
2010-10-04 09:35:00,13.7,13.71,13.68,13.69,114400.0,11.3363,11.3446,11.3198,11.328,114400.0
2010-10-04 09:40:00,13.67,13.68,13.64,13.68,201600.0,11.3115,11.3198,11.2867,11.3198,201600.0
2010-10-04 09:45:00,13.68,13.7,13.67,13.69,145600.0,11.3198,11.3363,11.3115,11.328,145600.0
2010-10-04 09:50:00,13.69,13.72,13.68,13.69,135600.0,11.328,11.3528,11.3198,11.328,135600.0
2010-10-04 09:55:00,13.68,13.68,13.64,13.65,179600.0,11.3198,11.3198,11.2867,11.2949,179600.0
2010-10-04 10:00:00,13.65,13.67,13.62,13.66,305200.0,11.2949,11.3115,11.2701,11.3032,305200.0
2010-10-04 10:05:00,13.66,13.7,13.65,13.67,86000.0,11.3032,11.3363,11.2949,11.3115,86000.0
2010-10-04 10:10:00,13.67,13.69,13.66,13.68,37600.0,11.3115,11.328,11.3032,11.3198,37600.0
2010-10-04 10:15:00,13.68,13.72,13.68,13.7,30000.0,11.3198,11.3528,11.3198,11.3363,30000.0
2010-10-04 10:20:00,13.71,13.72,13.69,13.72,26400.0,11.3446,11.3528,11.328,11.3528,26400.0
2010-10-04 10:25:00,13.72,13.72,13.7,13.7,13600.0,11.3528,11.3528,11.3363,11.3363,13600.0
2010-10-04 10:30:00,13.7,13.73,13.7,13.73,286400.0,11.3363,11.3611,11.3363,11.3611,286400.0
2010-10-04 10:35:00,13.73,13.74,13.72,13.72,129600.0,11.3611,11.3694,11.3528,11.3528,129600.0
2010-10-04 10:40:00,13.72,13.73,13.71,13.72,60800.0,11.3528,11.3611,11.3446,11.3528,60800.0
2010-10-04 10:45:00,13.72,13.73,13.7,13.71,52800.0,11.3528,11.3611,11.3363,11.3446,52800.0
2010-10-04 10:50:00,13.71,13.72,13.69,13.69,96000.0,11.3446,11.3528,11.328,11.328,96000.0
2010-10-04 10:55:00,13.69,13.69,13.67,13.68,88000.0,11.328,11.328,11.3115,11.3198,88000.0
2010-10-04 11:00:00,13.68,13.68,13.66,13.66,23600.0,11.3198,11.3198,11.3032,11.3032,23600.0
2010-10-04 11:05:00,13.65,13.65,13.59,13.59,140000.0,11.2949,11.2949,11.2453,11.2453,140000.0
2010-10-04 11:10:00,13.59,13.6,13.57,13.58,146000.0,11.2453,11.2536,11.2287,11.237,146000.0
2010-10-04 11:15:00,13.58,13.58,13.53,13.57,98800.0,11.237,11.237,11.1956,11.2287,98800.0
2010-10-04 11:20:00,13.58,13.58,13.52,13.53,102800.0,11.237,11.237,11.1874,11.1956,102800.0
2010-10-04 11:25:00,13.53,13.55,13.51,13.54,57200.0,11.1956,11.2122,11.1791,11.2039,57200.0
2010-10-04 11:30:00,13.54,13.54,13.52,13.53,80800.0,11.2039,11.2039,11.1874,11.1956,80800.0
2010-10-04 11:35:00,13.53,13.56,13.53,13.56,54800.0,11.1956,11.2205,11.1956,11.2205,54800.0
2010-10-04 11:40:00,13.56,13.56,13.55,13.55,22400.0,11.2205,11.2205,11.2122,11.2122,22400.0
2010-10-04 11:45:00,13.56,13.56,13.56,13.56,36800.0,11.2205,11.2205,11.2205,11.2205,36800.0
2010-10-04 11:50:00,13.56,13.56,13.55,13.56,26000.0,11.2205,11.2205,11.2122,11.2205,26000.0
2010-10-04 11:55:00,13.56,13.56,13.52,13.53,50800.0,11.2205,11.2205,11.1874,11.1956,50800.0
2010-10-04 12:00:00,13.53,13.54,13.5,13.54,32800.0,11.1956,11.2039,11.1708,11.2039,32800.0
2010-10-04 12:05:00,13.54,13.54,13.52,13.53,25600.0,11.2039,11.2039,11.1874,11.1956,25600.0
2010-10-04 12:10:00,13.53,13.54,13.52,13.52,24400.0,11.1956,11.2039,11.1874,11.1874,24400.0
2010-10-04 12:15:00,13.52,13.56,13.52,13.56,28800.0,11.1874,11.2205,11.1874,11.2205,28800.0
2010-10-04 12:20:00,13.56,13.56,13.54,13.54,60000.0,11.2205,11.2205,11.2039,11.2039,60000.0
2010-10-04 12:25:00,13.54,13.55,13.53,13.53,44800.0,11.2039,11.2122,11.1956,11.1956,44800.0
2010-10-04 12:30:00,13.54,13.55,13.52,13.52,141600.0,11.2039,11.2122,11.1874,11.1874,141600.0
2010-10-04 12:35:00,13.52,13.53,13.51,13.52,32400.0,11.1874,11.1956,11.1791,11.1874,32400.0
2010-10-04 12:40:00,13.52,13.53,13.51,13.52,99600.0,11.1874,11.1956,11.1791,11.1874,99600.0
2010-10-04 12:45:00,13.52,13.53,13.51,13.52,123200.0,11.1874,11.1956,11.1791,11.1874,123200.0
2010-10-04 12:50:00,13.52,13.52,13.5,13.5,221200.0,11.1874,11.1874,11.1708,11.1708,221200.0
2010-10-04 12:55:00,13.5,13.5,13.48,13.5,84800.0,11.1708,11.1708,11.1543,11.1708,84800.0
2010-10-04 13:00:00,13.5,13.52,13.5,13.51,226000.0,11.1708,11.1874,11.1708,11.1791,226000.0
2010-10-04 13:05:00,13.51,13.54,13.51,13.53,88000.0,11.1791,11.2039,11.1791,11.1956,88000.0
2010-10-04 13:10:00,13.54,13.56,13.54,13.55,54000.0,11.2039,11.2205,11.2039,11.2122,54000.0
2010-10-04 13:15:00,13.55,13.59,13.55,13.57,137200.0,11.2122,11.2453,11.2122,11.2287,137200.0
2010-10-04 13:20:00,13.57,13.58,13.57,13.57,59600.0,11.2287,11.237,11.2287,11.2287,59600.0
2010-10-04 13:25:00,13.57,13.58,13.57,13.57,44400.0,11.2287,11.237,11.2287,11.2287,44400.0
2010-10-04 13:30:00,13.57,13.57,13.56,13.57,65200.0,11.2287,11.2287,11.2205,11.2287,65200.0
2010-10-04 13:35:00,13.57,13.57,13.55,13.55,59200.0,11.2287,11.2287,11.2122,11.2122,59200.0
2010-10-04 13:40:00,13.56,13.57,13.56,13.57,29200.0,11.2205,11.2287,11.2205,11.2287,29200.0
2010-10-04 13:45:00,13.57,13.58,13.56,13.57,88400.0,11.2287,11.237,11.2205,11.2287,88400.0
2010-10-04 13:50:00,13.57,13.57,13.55,13.56,86000.0,11.2287,11.2287,11.2122,11.2205,86000.0
2010-10-04 13:55:00,13.56,13.56,13.56,13.56,32400.0,11.2205,11.2205,11.2205,11.2205,32400.0
2010-10-04 14:00:00,13.56,13.56,13.56,13.56,73200.0,11.2205,11.2205,11.2205,11.2205,73200.0
2010-10-04 14:05:00,13.56,13.56,13.56,13.56,40800.0,11.2205,11.2205,11.2205,11.2205,40800.0
2010-10-04 14:10:00,13.56,13.56,13.56,13.56,98400.0,11.2205,11.2205,11.2205,11.2205,98400.0
2010-10-04 14:15:00,13.56,13.56,13.55,13.55,60800.0,11.2205,11.2205,11.2122,11.2122,60800.0
2010-10-04 14:20:00,13.55,13.55,13.54,13.55,85600.0,11.2122,11.2122,11.2039,11.2122,85600.0
2010-10-04 14:25:00,13.55,13.57,13.54,13.56,80400.0,11.2122,11.2287,11.2039,11.2205,80400.0
2010-10-04 14:30:00,13.56,13.58,13.56,13.58,76000.0,11.2205,11.237,11.2205,11.237,76000.0
2010-10-04 14:35:00,13.58,13.61,13.58,13.6,55200.0,11.237,11.2618,11.237,11.2536,55200.0
2010-10-04 14:40:00,13.6,13.61,13.6,13.6,48800.0,11.2536,11.2618,11.2536,11.2536,48800.0
2010-10-04 14:45:00,13.6,13.62,13.6,13.6,75200.0,11.2536,11.2701,11.2536,11.2536,75200.0
2010-10-04 14:50:00,13.6,13.6,13.59,13.59,58800.0,11.2536,11.2536,11.2453,11.2453,58800.0
2010-10-04 14:55:00,13.59,13.6,13.59,13.6,88000.0,11.2453,11.2536,11.2453,11.2536,88000.0
2010-10-04 15:00:00,13.59,13.63,13.59,13.62,100800.0,11.2453,11.2784,11.2453,11.2701,100800.0
2010-10-04 15:05:00,13.62,13.62,13.61,13.61,49600.0,11.2701,11.2701,11.2618,11.2618,49600.0
2010-10-04 15:10:00,13.61,13.63,13.61,13.62,75200.0,11.2618,11.2784,11.2618,11.2701,75200.0
2010-10-04 15:15:00,13.62,13.63,13.61,13.63,60800.0,11.2701,11.2784,11.2618,11.2784,60800.0
2010-10-04 15:20:00,13.63,13.65,13.62,13.64,112800.0,11.2784,11.2949,11.2701,11.2867,112800.0
2010-10-04 15:25:00,13.64,13.65,13.63,13.64,206800.0,11.2867,11.2949,11.2784,11.2867,206800.0
2010-10-04 15:30:00,13.64,13.64,13.61,13.62,167600.0,11.2867,11.2867,11.2618,11.2701,167600.0
2010-10-04 15:35:00,13.62,13.62,13.59,13.6,189600.0,11.2701,11.2701,11.2453,11.2536,189600.0
2010-10-04 15:40:00,13.6,13.61,13.6,13.6,100000.0,11.2536,11.2618,11.2536,11.2536,100000.0
2010-10-04 15:45:00,13.6,13.61,13.59,13.6,111200.0,11.2536,11.2618,11.2453,11.2536,111200.0
2010-10-04 15:50:00,13.59,13.61,13.59,13.6,170000.0,11.2453,11.2618,11.2453,11.2536,170000.0
2010-10-04 15:55:00,13.59,13.62,13.59,13.61,260800.0,11.2453,11.2701,11.2453,11.2618,260800.0
2010-10-05 09:30:00,13.69,13.74,13.42,13.44,379600.0,11.328,11.3694,11.1046,11.1212,379600.0
2010-10-05 09:35:00,13.45,13.51,13.45,13.45,275200.0,11.1294,11.1791,11.1294,11.1294,275200.0
2010-10-05 09:40:00,13.45,13.48,13.41,13.42,272800.0,11.1294,11.1543,11.0963,11.1046,272800.0
2010-10-05 09:45:00,13.42,13.47,13.4,13.43,286800.0,11.1046,11.146,11.0881,11.1129,286800.0
2010-10-05 09:50:00,13.43,13.43,13.35,13.36,393600.0,11.1129,11.1129,11.0467,11.055,393600.0
2010-10-05 09:55:00,13.36,13.45,13.36,13.45,310000.0,11.055,11.1294,11.055,11.1294,310000.0
2010-10-05 10:00:00,13.45,13.51,13.41,13.49,306400.0,11.1294,11.1791,11.0963,11.1625,306400.0
2010-10-05 10:05:00,13.51,13.56,13.5,13.54,157600.0,11.1791,11.2205,11.1708,11.2039,157600.0
2010-10-05 10:10:00,13.54,13.57,13.53,13.55,136400.0,11.2039,11.2287,11.1956,11.2122,136400.0
2010-10-05 10:15:00,13.54,13.55,13.52,13.53,167600.0,11.2039,11.2122,11.1874,11.1956,167600.0
2010-10-05 10:20:00,13.52,13.52,13.49,13.5,263200.0,11.1874,11.1874,11.1625,11.1708,263200.0
2010-10-05 10:25:00,13.5,13.53,13.49,13.52,144000.0,11.1708,11.1956,11.1625,11.1874,144000.0
2010-10-05 10:30:00,13.52,13.54,13.52,13.53,214400.0,11.1874,11.2039,11.1874,11.1956,214400.0
2010-10-05 10:35:00,13.53,13.55,13.53,13.54,243600.0,11.1956,11.2122,11.1956,11.2039,243600.0
2010-10-05 10:40:00,13.54,13.56,13.54,13.55,150400.0,11.2039,11.2205,11.2039,11.2122,150400.0
2010-10-05 10:45:00,13.55,13.56,13.54,13.54,149200.0,11.2122,11.2205,11.2039,11.2039,149200.0
2010-10-05 10:50:00,13.54,13.61,13.54,13.6,220000.0,11.2039,11.2618,11.2039,11.2536,220000.0
2010-10-05 10:55:00,13.6,13.62,13.6,13.6,79200.0,11.2536,11.2701,11.2536,11.2536,79200.0
2010-10-05 11:00:00,13.6,13.62,13.59,13.61,130000.0,11.2536,11.2701,11.2453,11.2618,130000.0
2010-10-05 11:05:00,13.61,13.65,13.6,13.65,194800.0,11.2618,11.2949,11.2536,11.2949,194800.0
2010-10-05 11:10:00,13.65,13.65,13.62,13.62,181200.0,11.2949,11.2949,11.2701,11.2701,181200.0
2010-10-05 11:15:00,13.63,13.65,13.62,13.65,298400.0,11.2784,11.2949,11.2701,11.2949,298400.0
2010-10-05 11:20:00,13.65,13.65,13.62,13.62,375200.0,11.2949,11.2949,11.2701,11.2701,375200.0
2010-10-05 11:25:00,13.62,13.65,13.61,13.62,164000.0,11.2701,11.2949,11.2618,11.2701,164000.0
2010-10-05 11:30:00,13.62,13.63,13.61,13.61,179200.0,11.2701,11.2784,11.2618,11.2618,179200.0
2010-10-05 11:35:00,13.61,13.63,13.6,13.63,100000.0,11.2618,11.2784,11.2536,11.2784,100000.0
2010-10-05 11:40:00,13.63,13.65,13.62,13.65,122800.0,11.2784,11.2949,11.2701,11.2949,122800.0
2010-10-05 11:45:00,13.65,13.65,13.63,13.63,184000.0,11.2949,11.2949,11.2784,11.2784,184000.0
2010-10-05 11:50:00,13.63,13.64,13.62,13.63,186000.0,11.2784,11.2867,11.2701,11.2784,186000.0
2010-10-05 11:55:00,13.63,13.65,13.63,13.63,29600.0,11.2784,11.2949,11.2784,11.2784,29600.0
2010-10-05 12:00:00,13.64,13.64,13.63,13.64,47600.0,11.2867,11.2867,11.2784,11.2867,47600.0
2010-10-05 12:05:00,13.63,13.63,13.62,13.62,32400.0,11.2784,11.2784,11.2701,11.2701,32400.0
2010-10-05 12:10:00,13.62,13.62,13.61,13.61,66800.0,11.2701,11.2701,11.2618,11.2618,66800.0
2010-10-05 12:15:00,13.61,13.62,13.6,13.6,131600.0,11.2618,11.2701,11.2536,11.2536,131600.0
2010-10-05 12:20:00,13.6,13.6,13.58,13.58,135600.0,11.2536,11.2536,11.237,11.237,135600.0
2010-10-05 12:25:00,13.58,13.58,13.56,13.56,73200.0,11.237,11.237,11.2205,11.2205,73200.0
2010-10-05 12:30:00,13.56,13.57,13.56,13.56,64800.0,11.2205,11.2287,11.2205,11.2205,64800.0
2010-10-05 12:35:00,13.56,13.56,13.55,13.56,89600.0,11.2205,11.2205,11.2122,11.2205,89600.0
2010-10-05 12:40:00,13.56,13.57,13.56,13.56,39600.0,11.2205,11.2287,11.2205,11.2205,39600.0
2010-10-05 12:45:00,13.56,13.56,13.56,13.56,40800.0,11.2205,11.2205,11.2205,11.2205,40800.0
2010-10-05 12:50:00,13.56,13.56,13.54,13.54,58000.0,11.2205,11.2205,11.2039,11.2039,58000.0
2010-10-05 12:55:00,13.54,13.54,13.53,13.54,72000.0,11.2039,11.2039,11.1956,11.2039,72000.0
2010-10-05 13:00:00,13.54,13.56,13.54,13.56,53200.0,11.2039,11.2205,11.2039,11.2205,53200.0
2010-10-05 13:05:00,13.56,13.57,13.56,13.57,112800.0,11.2205,11.2287,11.2205,11.2287,112800.0
2010-10-05 13:10:00,13.57,13.59,13.57,13.59,66000.0,11.2287,11.2453,11.2287,11.2453,66000.0
2010-10-05 13:15:00,13.59,13.6,13.58,13.59,71200.0,11.2453,11.2536,11.237,11.2453,71200.0
2010-10-05 13:20:00,13.59,13.61,13.59,13.61,30800.0,11.2453,11.2618,11.2453,11.2618,30800.0
2010-10-05 13:25:00,13.61,13.62,13.6,13.61,37600.0,11.2618,11.2701,11.2536,11.2618,37600.0
2010-10-05 13:30:00,13.61,13.62,13.6,13.61,59600.0,11.2618,11.2701,11.2536,11.2618,59600.0
2010-10-05 13:35:00,13.61,13.61,13.59,13.6,90000.0,11.2618,11.2618,11.2453,11.2536,90000.0
2010-10-05 13:40:00,13.61,13.62,13.6,13.61,111200.0,11.2618,11.2701,11.2536,11.2618,111200.0
2010-10-05 13:45:00,13.61,13.61,13.59,13.59,56400.0,11.2618,11.2618,11.2453,11.2453,56400.0
2010-10-05 13:50:00,13.59,13.61,13.59,13.61,39600.0,11.2453,11.2618,11.2453,11.2618,39600.0
2010-10-05 13:55:00,13.61,13.62,13.61,13.61,53600.0,11.2618,11.2701,11.2618,11.2618,53600.0
2010-10-05 14:00:00,13.61,13.63,13.61,13.63,60000.0,11.2618,11.2784,11.2618,11.2784,60000.0
2010-10-05 14:05:00,13.63,13.63,13.62,13.63,80000.0,11.2784,11.2784,11.2701,11.2784,80000.0
2010-10-05 14:10:00,13.63,13.63,13.62,13.63,46400.0,11.2784,11.2784,11.2701,11.2784,46400.0
2010-10-05 14:15:00,13.63,13.63,13.62,13.62,68800.0,11.2784,11.2784,11.2701,11.2701,68800.0
2010-10-05 14:20:00,13.62,13.62,13.61,13.62,58800.0,11.2701,11.2701,11.2618,11.2701,58800.0
2010-10-05 14:25:00,13.61,13.63,13.61,13.63,86400.0,11.2618,11.2784,11.2618,11.2784,86400.0
2010-10-05 14:30:00,13.63,13.65,13.63,13.63,110000.0,11.2784,11.2949,11.2784,11.2784,110000.0
2010-10-05 14:35:00,13.63,13.63,13.61,13.61,61600.0,11.2784,11.2784,11.2618,11.2618,61600.0
2010-10-05 14:40:00,13.61,13.61,13.6,13.61,56800.0,11.2618,11.2618,11.2536,11.2618,56800.0
2010-10-05 14:45:00,13.61,13.61,13.59,13.59,36400.0,11.2618,11.2618,11.2453,11.2453,36400.0
2010-10-05 14:50:00,13.59,13.59,13.58,13.59,81600.0,11.2453,11.2453,11.237,11.2453,81600.0
2010-10-05 14:55:00,13.59,13.6,13.58,13.6,83200.0,11.2453,11.2536,11.237,11.2536,83200.0
2010-10-05 15:00:00,13.6,13.6,13.59,13.6,104800.0,11.2536,11.2536,11.2453,11.2536,104800.0
2010-10-05 15:05:00,13.6,13.6,13.58,13.58,301600.0,11.2536,11.2536,11.237,11.237,301600.0
2010-10-05 15:10:00,13.58,13.58,13.57,13.58,217600.0,11.237,11.237,11.2287,11.237,217600.0
2010-10-05 15:15:00,13.58,13.6,13.58,13.58,82000.0,11.237,11.2536,11.237,11.237,82000.0
2010-10-05 15:20:00,13.58,13.59,13.58,13.58,71600.0,11.237,11.2453,11.237,11.237,71600.0
2010-10-05 15:25:00,13.58,13.58,13.57,13.58,94400.0,11.237,11.237,11.2287,11.237,94400.0
2010-10-05 15:30:00,13.58,13.58,13.57,13.58,107200.0,11.237,11.237,11.2287,11.237,107200.0
2010-10-05 15:35:00,13.58,13.58,13.56,13.57,133200.0,11.237,11.237,11.2205,11.2287,133200.0
2010-10-05 15:40:00,13.57,13.58,13.55,13.58,164400.0,11.2287,11.237,11.2122,11.237,164400.0
2010-10-05 15:45:00,13.58,13.58,13.56,13.56,213600.0,11.237,11.237,11.2205,11.2205,213600.0
2010-10-05 15:50:00,13.56,13.57,13.56,13.56,341200.0,11.2205,11.2287,11.2205,11.2205,341200.0
2010-10-05 15:55:00,13.56,13.58,13.56,13.58,344400.0,11.2205,11.237,11.2205,11.237,344400.0
2010-10-06 09:30:00,13.51,13.54,13.45,13.49,393600.0,11.1791,11.2039,11.1294,11.1625,393600.0
2010-10-06 09:35:00,13.49,13.51,13.46,13.47,260400.0,11.1625,11.1791,11.1377,11.146,260400.0
2010-10-06 09:40:00,13.48,13.48,13.41,13.41,308000.0,11.1543,11.1543,11.0963,11.0963,308000.0
2010-10-06 09:45:00,13.41,13.45,13.38,13.43,141600.0,11.0963,11.1294,11.0715,11.1129,141600.0
2010-10-06 09:50:00,13.44,13.47,13.44,13.47,182000.0,11.1212,11.146,11.1212,11.146,182000.0
2010-10-06 09:55:00,13.47,13.48,13.44,13.46,93200.0,11.146,11.1543,11.1212,11.1377,93200.0
2010-10-06 10:00:00,13.46,13.51,13.46,13.5,138400.0,11.1377,11.1791,11.1377,11.1708,138400.0
2010-10-06 10:05:00,13.51,13.51,13.49,13.5,364000.0,11.1791,11.1791,11.1625,11.1708,364000.0
2010-10-06 10:10:00,13.5,13.51,13.49,13.5,98400.0,11.1708,11.1791,11.1625,11.1708,98400.0
2010-10-06 10:15:00,13.5,13.5,13.44,13.45,215600.0,11.1708,11.1708,11.1212,11.1294,215600.0
2010-10-06 10:20:00,13.45,13.46,13.42,13.42,67600.0,11.1294,11.1377,11.1046,11.1046,67600.0
2010-10-06 10:25:00,13.42,13.44,13.4,13.42,95200.0,11.1046,11.1212,11.0881,11.1046,95200.0
2010-10-06 10:30:00,13.42,13.42,13.4,13.4,139600.0,11.1046,11.1046,11.0881,11.0881,139600.0
2010-10-06 10:35:00,13.4,13.4,13.38,13.39,197600.0,11.0881,11.0881,11.0715,11.0798,197600.0
2010-10-06 10:40:00,13.39,13.4,13.38,13.39,147600.0,11.0798,11.0881,11.0715,11.0798,147600.0
2010-10-06 10:45:00,13.39,13.39,13.37,13.38,172000.0,11.0798,11.0798,11.0632,11.0715,172000.0
2010-10-06 10:50:00,13.38,13.38,13.33,13.34,177600.0,11.0715,11.0715,11.0301,11.0384,177600.0
2010-10-06 10:55:00,13.35,13.38,13.34,13.38,318000.0,11.0467,11.0715,11.0384,11.0715,318000.0
2010-10-06 11:00:00,13.38,13.38,13.37,13.37,71600.0,11.0715,11.0715,11.0632,11.0632,71600.0
2010-10-06 11:05:00,13.37,13.4,13.37,13.4,84800.0,11.0632,11.0881,11.0632,11.0881,84800.0
2010-10-06 11:10:00,13.4,13.4,13.4,13.4,73600.0,11.0881,11.0881,11.0881,11.0881,73600.0
2010-10-06 11:15:00,13.39,13.4,13.39,13.4,109200.0,11.0798,11.0881,11.0798,11.0881,109200.0
2010-10-06 11:20:00,13.4,13.41,13.4,13.41,111600.0,11.0881,11.0963,11.0881,11.0963,111600.0
2010-10-06 11:25:00,13.41,13.42,13.33,13.37,648000.0,11.0963,11.1046,11.0301,11.0632,648000.0
2010-10-06 11:30:00,13.37,13.4,13.37,13.4,233600.0,11.0632,11.0881,11.0632,11.0881,233600.0
2010-10-06 11:35:00,13.4,13.43,13.4,13.43,445200.0,11.0881,11.1129,11.0881,11.1129,445200.0
2010-10-06 11:40:00,13.44,13.44,13.42,13.44,219200.0,11.1212,11.1212,11.1046,11.1212,219200.0
2010-10-06 11:45:00,13.44,13.46,13.44,13.45,442000.0,11.1212,11.1377,11.1212,11.1294,442000.0
2010-10-06 11:50:00,13.45,13.45,13.44,13.45,302800.0,11.1294,11.1294,11.1212,11.1294,302800.0
2010-10-06 11:55:00,13.45,13.45,13.44,13.44,26000.0,11.1294,11.1294,11.1212,11.1212,26000.0
2010-10-06 12:00:00,13.44,13.46,13.44,13.46,53600.0,11.1212,11.1377,11.1212,11.1377,53600.0
2010-10-06 12:05:00,13.46,13.47,13.45,13.46,54400.0,11.1377,11.146,11.1294,11.1377,54400.0
2010-10-06 12:10:00,13.46,13.46,13.45,13.45,56400.0,11.1377,11.1377,11.1294,11.1294,56400.0
2010-10-06 12:15:00,13.45,13.45,13.44,13.44,116800.0,11.1294,11.1294,11.1212,11.1212,116800.0
2010-10-06 12:20:00,13.44,13.46,13.44,13.45,48800.0,11.1212,11.1377,11.1212,11.1294,48800.0
2010-10-06 12:25:00,13.45,13.46,13.44,13.45,114800.0,11.1294,11.1377,11.1212,11.1294,114800.0
2010-10-06 12:30:00,13.45,13.46,13.45,13.46,80400.0,11.1294,11.1377,11.1294,11.1377,80400.0
2010-10-06 12:35:00,13.46,13.48,13.46,13.47,98400.0,11.1377,11.1543,11.1377,11.146,98400.0
2010-10-06 12:40:00,13.47,13.49,13.47,13.48,80400.0,11.146,11.1625,11.146,11.1543,80400.0
2010-10-06 12:45:00,13.48,13.5,13.48,13.5,156800.0,11.1543,11.1708,11.1543,11.1708,156800.0
2010-10-06 12:50:00,13.5,13.51,13.5,13.5,92400.0,11.1708,11.1791,11.1708,11.1708,92400.0
2010-10-06 12:55:00,13.5,13.52,13.5,13.52,82800.0,11.1708,11.1874,11.1708,11.1874,82800.0
2010-10-06 13:00:00,13.52,13.52,13.5,13.51,60000.0,11.1874,11.1874,11.1708,11.1791,60000.0
2010-10-06 13:05:00,13.51,13.51,13.49,13.49,78800.0,11.1791,11.1791,11.1625,11.1625,78800.0
2010-10-06 13:10:00,13.49,13.5,13.47,13.49,94000.0,11.1625,11.1708,11.146,11.1625,94000.0
2010-10-06 13:15:00,13.49,13.49,13.47,13.47,98800.0,11.1625,11.1625,11.146,11.146,98800.0
2010-10-06 13:20:00,13.48,13.49,13.47,13.49,103200.0,11.1543,11.1625,11.146,11.1625,103200.0
2010-10-06 13:25:00,13.48,13.48,13.47,13.48,32800.0,11.1543,11.1543,11.146,11.1543,32800.0
2010-10-06 13:30:00,13.48,13.49,13.47,13.48,53600.0,11.1543,11.1625,11.146,11.1543,53600.0
2010-10-06 13:35:00,13.48,13.5,13.47,13.47,90400.0,11.1543,11.1708,11.146,11.146,90400.0
2010-10-06 13:40:00,13.48,13.5,13.47,13.49,173200.0,11.1543,11.1708,11.146,11.1625,173200.0
2010-10-06 13:45:00,13.49,13.49,13.47,13.48,87600.0,11.1625,11.1625,11.146,11.1543,87600.0
2010-10-06 13:50:00,13.48,13.49,13.47,13.47,110400.0,11.1543,11.1625,11.146,11.146,110400.0
2010-10-06 13:55:00,13.47,13.48,13.47,13.47,106000.0,11.146,11.1543,11.146,11.146,106000.0
2010-10-06 14:00:00,13.47,13.48,13.47,13.47,46000.0,11.146,11.1543,11.146,11.146,46000.0
2010-10-06 14:05:00,13.47,13.47,13.46,13.46,116000.0,11.146,11.146,11.1377,11.1377,116000.0
2010-10-06 14:10:00,13.46,13.47,13.45,13.47,47200.0,11.1377,11.146,11.1294,11.146,47200.0
2010-10-06 14:15:00,13.47,13.48,13.46,13.48,46800.0,11.146,11.1543,11.1377,11.1543,46800.0
2010-10-06 14:20:00,13.48,13.48,13.48,13.48,69200.0,11.1543,11.1543,11.1543,11.1543,69200.0
2010-10-06 14:25:00,13.48,13.49,13.48,13.49,76800.0,11.1543,11.1625,11.1543,11.1625,76800.0
2010-10-06 14:30:00,13.49,13.49,13.47,13.48,118000.0,11.1625,11.1625,11.146,11.1543,118000.0
2010-10-06 14:35:00,13.48,13.49,13.47,13.48,138000.0,11.1543,11.1625,11.146,11.1543,138000.0
2010-10-06 14:40:00,13.48,13.49,13.47,13.49,178800.0,11.1543,11.1625,11.146,11.1625,178800.0
2010-10-06 14:45:00,13.49,13.53,13.49,13.53,212800.0,11.1625,11.1956,11.1625,11.1956,212800.0
2010-10-06 14:50:00,13.53,13.53,13.52,13.53,124400.0,11.1956,11.1956,11.1874,11.1956,124400.0
2010-10-06 14:55:00,13.53,13.53,13.51,13.51,173200.0,11.1956,11.1956,11.1791,11.1791,173200.0
2010-10-06 15:00:00,13.51,13.54,13.51,13.53,157600.0,11.1791,11.2039,11.1791,11.1956,157600.0
2010-10-06 15:05:00,13.53,13.56,13.52,13.54,259200.0,11.1956,11.2205,11.1874,11.2039,259200.0
2010-10-06 15:10:00,13.54,13.56,13.54,13.56,167600.0,11.2039,11.2205,11.2039,11.2205,167600.0
2010-10-06 15:15:00,13.55,13.56,13.55,13.55,61600.0,11.2122,11.2205,11.2122,11.2122,61600.0
2010-10-06 15:20:00,13.55,13.56,13.55,13.56,163600.0,11.2122,11.2205,11.2122,11.2205,163600.0
2010-10-06 15:25:00,13.56,13.56,13.55,13.55,191200.0,11.2205,11.2205,11.2122,11.2122,191200.0
2010-10-06 15:30:00,13.56,13.56,13.53,13.53,204800.0,11.2205,11.2205,11.1956,11.1956,204800.0
2010-10-06 15:35:00,13.53,13.53,13.52,13.53,136400.0,11.1956,11.1956,11.1874,11.1956,136400.0
2010-10-06 15:40:00,13.53,13.55,13.53,13.54,270000.0,11.1956,11.2122,11.1956,11.2039,270000.0
2010-10-06 15:45:00,13.55,13.56,13.54,13.56,350800.0,11.2122,11.2205,11.2039,11.2205,350800.0
2010-10-06 15:50:00,13.56,13.57,13.56,13.56,192800.0,11.2205,11.2287,11.2205,11.2205,192800.0
2010-10-06 15:55:00,13.56,13.58,13.56,13.58,380000.0,11.2205,11.237,11.2205,11.237,380000.0
2010-10-07 09:30:00,13.96,14.15,13.88,13.88,1177200.0,11.5514,11.7087,11.4852,11.4852,1177200.0
2010-10-07 09:35:00,13.88,13.97,13.84,13.9,670400.0,11.4852,11.5597,11.4521,11.5018,670400.0
2010-10-07 09:40:00,13.89,13.99,13.88,13.92,762000.0,11.4935,11.5763,11.4852,11.5183,762000.0
2010-10-07 09:45:00,13.92,13.93,13.85,13.86,547200.0,11.5183,11.5266,11.4604,11.4687,547200.0
2010-10-07 09:50:00,13.86,13.93,13.84,13.88,436800.0,11.4687,11.5266,11.4521,11.4852,436800.0
2010-10-07 09:55:00,13.87,13.92,13.83,13.83,404000.0,11.477,11.5183,11.4439,11.4439,404000.0
2010-10-07 10:00:00,13.83,13.88,13.82,13.88,211600.0,11.4439,11.4852,11.4356,11.4852,211600.0
2010-10-07 10:05:00,13.88,13.92,13.87,13.92,148000.0,11.4852,11.5183,11.477,11.5183,148000.0
2010-10-07 10:10:00,13.92,13.96,13.91,13.91,239600.0,11.5183,11.5514,11.5101,11.5101,239600.0
2010-10-07 10:15:00,13.91,13.92,13.9,13.91,161600.0,11.5101,11.5183,11.5018,11.5101,161600.0
2010-10-07 10:20:00,13.92,14.0,13.91,13.99,430800.0,11.5183,11.5845,11.5101,11.5763,430800.0
2010-10-07 10:25:00,13.98,14.0,13.96,13.97,163200.0,11.568,11.5845,11.5514,11.5597,163200.0
2010-10-07 10:30:00,13.97,14.0,13.96,13.99,215600.0,11.5597,11.5845,11.5514,11.5763,215600.0
2010-10-07 10:35:00,13.99,13.99,13.95,13.96,141200.0,11.5763,11.5763,11.5432,11.5514,141200.0
2010-10-07 10:40:00,13.96,13.96,13.93,13.93,137600.0,11.5514,11.5514,11.5266,11.5266,137600.0
2010-10-07 10:45:00,13.94,13.95,13.93,13.95,119600.0,11.5349,11.5432,11.5266,11.5432,119600.0
2010-10-07 10:50:00,13.95,13.97,13.94,13.94,134000.0,11.5432,11.5597,11.5349,11.5349,134000.0
2010-10-07 10:55:00,13.94,13.95,13.92,13.92,112400.0,11.5349,11.5432,11.5183,11.5183,112400.0
2010-10-07 11:00:00,13.92,13.93,13.9,13.92,93200.0,11.5183,11.5266,11.5018,11.5183,93200.0
2010-10-07 11:05:00,13.92,13.94,13.9,13.94,116000.0,11.5183,11.5349,11.5018,11.5349,116000.0
2010-10-07 11:10:00,13.94,13.94,13.91,13.93,64000.0,11.5349,11.5349,11.5101,11.5266,64000.0
2010-10-07 11:15:00,13.93,13.95,13.92,13.93,130400.0,11.5266,11.5432,11.5183,11.5266,130400.0
2010-10-07 11:20:00,13.93,13.95,13.93,13.95,71200.0,11.5266,11.5432,11.5266,11.5432,71200.0
2010-10-07 11:25:00,13.95,13.96,13.94,13.94,69600.0,11.5432,11.5514,11.5349,11.5349,69600.0
2010-10-07 11:30:00,13.94,13.96,13.94,13.94,89600.0,11.5349,11.5514,11.5349,11.5349,89600.0
2010-10-07 11:35:00,13.94,13.95,13.93,13.94,59600.0,11.5349,11.5432,11.5266,11.5349,59600.0
2010-10-07 11:40:00,13.94,13.95,13.93,13.94,54800.0,11.5349,11.5432,11.5266,11.5349,54800.0
2010-10-07 11:45:00,13.94,13.95,13.91,13.92,68400.0,11.5349,11.5432,11.5101,11.5183,68400.0
2010-10-07 11:50:00,13.92,13.93,13.9,13.93,104800.0,11.5183,11.5266,11.5018,11.5266,104800.0
2010-10-07 11:55:00,13.93,13.98,13.93,13.95,336400.0,11.5266,11.568,11.5266,11.5432,336400.0
2010-10-07 12:00:00,13.95,13.95,13.94,13.94,88400.0,11.5432,11.5432,11.5349,11.5349,88400.0
2010-10-07 12:05:00,13.94,13.95,13.94,13.95,64000.0,11.5349,11.5432,11.5349,11.5432,64000.0
2010-10-07 12:10:00,13.95,13.96,13.94,13.95,108000.0,11.5432,11.5514,11.5349,11.5432,108000.0
2010-10-07 12:15:00,13.95,13.95,13.92,13.93,95200.0,11.5432,11.5432,11.5183,11.5266,95200.0
2010-10-07 12:20:00,13.93,13.94,13.92,13.92,76400.0,11.5266,11.5349,11.5183,11.5183,76400.0
2010-10-07 12:25:00,13.93,13.93,13.9,13.9,189600.0,11.5266,11.5266,11.5018,11.5018,189600.0
2010-10-07 12:30:00,13.9,13.9,13.86,13.87,369600.0,11.5018,11.5018,11.4687,11.477,369600.0
2010-10-07 12:35:00,13.87,13.87,13.81,13.82,246800.0,11.477,11.477,11.4273,11.4356,246800.0
2010-10-07 12:40:00,13.82,13.82,13.81,13.81,150400.0,11.4356,11.4356,11.4273,11.4273,150400.0
2010-10-07 12:45:00,13.81,13.81,13.8,13.8,114000.0,11.4273,11.4273,11.419,11.419,114000.0
2010-10-07 12:50:00,13.8,13.8,13.78,13.8,76400.0,11.419,11.419,11.4025,11.419,76400.0
2010-10-07 12:55:00,13.8,13.8,13.78,13.79,52400.0,11.419,11.419,11.4025,11.4108,52400.0
2010-10-07 13:00:00,13.79,13.8,13.78,13.79,55600.0,11.4108,11.419,11.4025,11.4108,55600.0
2010-10-07 13:05:00,13.79,13.81,13.78,13.81,139200.0,11.4108,11.4273,11.4025,11.4273,139200.0
2010-10-07 13:10:00,13.81,13.81,13.78,13.8,166000.0,11.4273,11.4273,11.4025,11.419,166000.0
2010-10-07 13:15:00,13.8,13.8,13.79,13.8,60800.0,11.419,11.419,11.4108,11.419,60800.0
2010-10-07 13:20:00,13.81,13.81,13.81,13.81,21600.0,11.4273,11.4273,11.4273,11.4273,21600.0
2010-10-07 13:25:00,13.81,13.82,13.81,13.82,38400.0,11.4273,11.4356,11.4273,11.4356,38400.0
2010-10-07 13:30:00,13.82,13.84,13.82,13.83,68400.0,11.4356,11.4521,11.4356,11.4439,68400.0
2010-10-07 13:35:00,13.83,13.83,13.81,13.82,60800.0,11.4439,11.4439,11.4273,11.4356,60800.0
2010-10-07 13:40:00,13.82,13.82,13.8,13.82,100000.0,11.4356,11.4356,11.419,11.4356,100000.0
2010-10-07 13:45:00,13.82,13.82,13.78,13.79,116400.0,11.4356,11.4356,11.4025,11.4108,116400.0
2010-10-07 13:50:00,13.79,13.79,13.78,13.78,85200.0,11.4108,11.4108,11.4025,11.4025,85200.0
2010-10-07 13:55:00,13.78,13.82,13.78,13.81,201200.0,11.4025,11.4356,11.4025,11.4273,201200.0
2010-10-07 14:00:00,13.81,13.83,13.8,13.81,182800.0,11.4273,11.4439,11.419,11.4273,182800.0
2010-10-07 14:05:00,13.81,13.83,13.8,13.83,114800.0,11.4273,11.4439,11.419,11.4439,114800.0
2010-10-07 14:10:00,13.83,13.84,13.83,13.83,34400.0,11.4439,11.4521,11.4439,11.4439,34400.0
2010-10-07 14:15:00,13.83,13.84,13.81,13.83,86800.0,11.4439,11.4521,11.4273,11.4439,86800.0
2010-10-07 14:20:00,13.83,13.84,13.82,13.84,202400.0,11.4439,11.4521,11.4356,11.4521,202400.0
2010-10-07 14:25:00,13.84,13.84,13.83,13.84,39600.0,11.4521,11.4521,11.4439,11.4521,39600.0
2010-10-07 14:30:00,13.84,13.84,13.83,13.83,63200.0,11.4521,11.4521,11.4439,11.4439,63200.0
2010-10-07 14:35:00,13.83,13.84,13.83,13.83,60800.0,11.4439,11.4521,11.4439,11.4439,60800.0
2010-10-07 14:40:00,13.83,13.85,13.83,13.85,79600.0,11.4439,11.4604,11.4439,11.4604,79600.0
2010-10-07 14:45:00,13.85,13.85,13.83,13.84,62400.0,11.4604,11.4604,11.4439,11.4521,62400.0
2010-10-07 14:50:00,13.84,13.85,13.83,13.85,62400.0,11.4521,11.4604,11.4439,11.4604,62400.0
2010-10-07 14:55:00,13.85,13.86,13.84,13.85,78000.0,11.4604,11.4687,11.4521,11.4604,78000.0
2010-10-07 15:00:00,13.85,13.86,13.84,13.85,120800.0,11.4604,11.4687,11.4521,11.4604,120800.0
2010-10-07 15:05:00,13.85,13.86,13.85,13.86,92000.0,11.4604,11.4687,11.4604,11.4687,92000.0
2010-10-07 15:10:00,13.86,13.87,13.86,13.87,112800.0,11.4687,11.477,11.4687,11.477,112800.0
2010-10-07 15:15:00,13.87,13.88,13.86,13.86,102000.0,11.477,11.4852,11.4687,11.4687,102000.0
2010-10-07 15:20:00,13.86,13.87,13.85,13.87,110800.0,11.4687,11.477,11.4604,11.477,110800.0
2010-10-07 15:25:00,13.87,13.87,13.86,13.86,64000.0,11.477,11.477,11.4687,11.4687,64000.0
2010-10-07 15:30:00,13.86,13.86,13.83,13.84,239200.0,11.4687,11.4687,11.4439,11.4521,239200.0
2010-10-07 15:35:00,13.85,13.87,13.85,13.87,178400.0,11.4604,11.477,11.4604,11.477,178400.0
2010-10-07 15:40:00,13.87,13.87,13.86,13.86,161200.0,11.477,11.477,11.4687,11.4687,161200.0
2010-10-07 15:45:00,13.86,13.87,13.85,13.86,272000.0,11.4687,11.477,11.4604,11.4687,272000.0
2010-10-07 15:50:00,13.86,13.92,13.85,13.87,461200.0,11.4687,11.5183,11.4604,11.477,461200.0
2010-10-07 15:55:00,13.86,13.87,13.86,13.87,364400.0,11.4687,11.477,11.4687,11.477,364400.0
2010-10-08 09:30:00,13.85,13.88,13.81,13.81,114800.0,11.4604,11.4852,11.4273,11.4273,114800.0
2010-10-08 09:35:00,13.81,13.85,13.81,13.84,120000.0,11.4273,11.4604,11.4273,11.4521,120000.0
2010-10-08 09:40:00,13.85,13.88,13.84,13.87,84400.0,11.4604,11.4852,11.4521,11.477,84400.0
2010-10-08 09:45:00,13.87,13.9,13.86,13.89,132400.0,11.477,11.5018,11.4687,11.4935,132400.0
2010-10-08 09:50:00,13.89,13.94,13.88,13.93,85600.0,11.4935,11.5349,11.4852,11.5266,85600.0
2010-10-08 09:55:00,13.93,13.98,13.92,13.96,224800.0,11.5266,11.568,11.5183,11.5514,224800.0
2010-10-08 10:00:00,13.97,13.97,13.89,13.91,288400.0,11.5597,11.5597,11.4935,11.5101,288400.0
2010-10-08 10:05:00,13.91,13.93,13.9,13.9,276400.0,11.5101,11.5266,11.5018,11.5018,276400.0
2010-10-08 10:10:00,13.9,13.94,13.9,13.94,68400.0,11.5018,11.5349,11.5018,11.5349,68400.0
2010-10-08 10:15:00,13.93,13.94,13.9,13.91,62400.0,11.5266,11.5349,11.5018,11.5101,62400.0
2010-10-08 10:20:00,13.91,13.92,13.89,13.91,212400.0,11.5101,11.5183,11.4935,11.5101,212400.0
2010-10-08 10:25:00,13.91,13.91,13.86,13.87,57200.0,11.5101,11.5101,11.4687,11.477,57200.0
2010-10-08 10:30:00,13.87,13.87,13.86,13.87,66800.0,11.477,11.477,11.4687,11.477,66800.0
2010-10-08 10:35:00,13.87,13.88,13.85,13.88,36800.0,11.477,11.4852,11.4604,11.4852,36800.0
2010-10-08 10:40:00,13.88,13.9,13.87,13.9,35200.0,11.4852,11.5018,11.477,11.5018,35200.0
2010-10-08 10:45:00,13.9,13.9,13.88,13.88,36400.0,11.5018,11.5018,11.4852,11.4852,36400.0
2010-10-08 10:50:00,13.88,13.91,13.87,13.91,30400.0,11.4852,11.5101,11.477,11.5101,30400.0
2010-10-08 10:55:00,13.9,13.92,13.9,13.91,100400.0,11.5018,11.5183,11.5018,11.5101,100400.0
2010-10-08 11:00:00,13.91,13.92,13.91,13.91,121600.0,11.5101,11.5183,11.5101,11.5101,121600.0
2010-10-08 11:05:00,13.91,13.93,13.91,13.93,348000.0,11.5101,11.5266,11.5101,11.5266,348000.0
2010-10-08 11:10:00,13.93,13.96,13.92,13.94,76800.0,11.5266,11.5514,11.5183,11.5349,76800.0
2010-10-08 11:15:00,13.94,13.99,13.94,13.97,52800.0,11.5349,11.5763,11.5349,11.5597,52800.0
2010-10-08 11:20:00,13.97,14.02,13.97,14.01,108400.0,11.5597,11.6011,11.5597,11.5928,108400.0
2010-10-08 11:25:00,14.01,14.02,13.99,13.99,38800.0,11.5928,11.6011,11.5763,11.5763,38800.0
2010-10-08 11:30:00,13.99,14.05,13.99,14.03,78000.0,11.5763,11.6259,11.5763,11.6094,78000.0
2010-10-08 11:35:00,14.03,14.05,14.03,14.04,41600.0,11.6094,11.6259,11.6094,11.6176,41600.0
2010-10-08 11:40:00,14.04,14.1,14.04,14.1,96400.0,11.6176,11.6673,11.6176,11.6673,96400.0
2010-10-08 11:45:00,14.1,14.1,14.05,14.05,91600.0,11.6673,11.6673,11.6259,11.6259,91600.0
2010-10-08 11:50:00,14.05,14.05,14.03,14.03,40800.0,11.6259,11.6259,11.6094,11.6094,40800.0
2010-10-08 11:55:00,14.03,14.04,14.03,14.03,119200.0,11.6094,11.6176,11.6094,11.6094,119200.0
2010-10-08 12:00:00,14.03,14.03,13.99,13.99,125200.0,11.6094,11.6094,11.5763,11.5763,125200.0
2010-10-08 12:05:00,13.99,14.02,13.98,14.02,64400.0,11.5763,11.6011,11.568,11.6011,64400.0
2010-10-08 12:10:00,14.02,14.02,14.01,14.01,39600.0,11.6011,11.6011,11.5928,11.5928,39600.0
2010-10-08 12:15:00,14.01,14.02,14.0,14.01,63600.0,11.5928,11.6011,11.5845,11.5928,63600.0
2010-10-08 12:20:00,14.02,14.02,14.01,14.01,10800.0,11.6011,11.6011,11.5928,11.5928,10800.0
2010-10-08 12:25:00,14.01,14.01,14.0,14.01,15600.0,11.5928,11.5928,11.5845,11.5928,15600.0
2010-10-08 12:30:00,14.01,14.03,14.01,14.02,23200.0,11.5928,11.6094,11.5928,11.6011,23200.0
2010-10-08 12:35:00,14.02,14.02,14.01,14.02,41600.0,11.6011,11.6011,11.5928,11.6011,41600.0
2010-10-08 12:40:00,14.02,14.03,14.01,14.03,85600.0,11.6011,11.6094,11.5928,11.6094,85600.0
2010-10-08 12:45:00,14.03,14.03,14.01,14.01,57200.0,11.6094,11.6094,11.5928,11.5928,57200.0
2010-10-08 12:50:00,14.01,14.01,14.0,14.0,58000.0,11.5928,11.5928,11.5845,11.5845,58000.0
2010-10-08 12:55:00,14.0,14.01,13.99,14.0,60400.0,11.5845,11.5928,11.5763,11.5845,60400.0
2010-10-08 13:00:00,14.01,14.01,13.99,13.99,26000.0,11.5928,11.5928,11.5763,11.5763,26000.0
2010-10-08 13:05:00,13.99,14.0,13.99,14.0,82800.0,11.5763,11.5845,11.5763,11.5845,82800.0
2010-10-08 13:10:00,14.0,14.01,13.99,14.01,138800.0,11.5845,11.5928,11.5763,11.5928,138800.0
2010-10-08 13:15:00,14.01,14.01,14.0,14.01,64400.0,11.5928,11.5928,11.5845,11.5928,64400.0
2010-10-08 13:20:00,14.01,14.01,13.98,14.0,50000.0,11.5928,11.5928,11.568,11.5845,50000.0
2010-10-08 13:25:00,14.0,14.01,13.99,14.0,23200.0,11.5845,11.5928,11.5763,11.5845,23200.0
2010-10-08 13:30:00,14.0,14.0,13.98,13.99,13200.0,11.5845,11.5845,11.568,11.5763,13200.0
2010-10-08 13:35:00,13.99,14.0,13.99,14.0,50400.0,11.5763,11.5845,11.5763,11.5845,50400.0
2010-10-08 13:40:00,14.0,14.0,13.98,13.98,119200.0,11.5845,11.5845,11.568,11.568,119200.0
2010-10-08 13:45:00,13.98,13.98,13.96,13.97,35600.0,11.568,11.568,11.5514,11.5597,35600.0
2010-10-08 13:50:00,13.97,13.98,13.97,13.98,18400.0,11.5597,11.568,11.5597,11.568,18400.0
2010-10-08 13:55:00,13.98,13.98,13.95,13.96,37600.0,11.568,11.568,11.5432,11.5514,37600.0
2010-10-08 14:00:00,13.96,13.96,13.93,13.93,40400.0,11.5514,11.5514,11.5266,11.5266,40400.0
2010-10-08 14:05:00,13.93,13.94,13.93,13.94,37200.0,11.5266,11.5349,11.5266,11.5349,37200.0
2010-10-08 14:10:00,13.94,13.95,13.93,13.94,58000.0,11.5349,11.5432,11.5266,11.5349,58000.0
2010-10-08 14:15:00,13.94,13.95,13.94,13.95,45600.0,11.5349,11.5432,11.5349,11.5432,45600.0
2010-10-08 14:20:00,13.95,13.95,13.94,13.95,80800.0,11.5432,11.5432,11.5349,11.5432,80800.0
2010-10-08 14:25:00,13.95,13.95,13.93,13.94,59200.0,11.5432,11.5432,11.5266,11.5349,59200.0
2010-10-08 14:30:00,13.94,13.95,13.94,13.95,40000.0,11.5349,11.5432,11.5349,11.5432,40000.0
2010-10-08 14:35:00,13.96,13.97,13.95,13.95,76400.0,11.5514,11.5597,11.5432,11.5432,76400.0
2010-10-08 14:40:00,13.95,13.96,13.95,13.96,90400.0,11.5432,11.5514,11.5432,11.5514,90400.0
2010-10-08 14:45:00,13.96,13.96,13.95,13.95,57600.0,11.5514,11.5514,11.5432,11.5432,57600.0
2010-10-08 14:50:00,13.95,13.97,13.95,13.97,70400.0,11.5432,11.5597,11.5432,11.5597,70400.0
2010-10-08 14:55:00,13.97,13.98,13.96,13.97,64000.0,11.5597,11.568,11.5514,11.5597,64000.0
2010-10-08 15:00:00,13.97,13.98,13.97,13.98,88400.0,11.5597,11.568,11.5597,11.568,88400.0
2010-10-08 15:05:00,13.98,14.0,13.97,13.99,82000.0,11.568,11.5845,11.5597,11.5763,82000.0
2010-10-08 15:10:00,14.0,14.01,13.99,13.99,97600.0,11.5845,11.5928,11.5763,11.5763,97600.0
2010-10-08 15:15:00,13.99,14.0,13.99,13.99,48000.0,11.5763,11.5845,11.5763,11.5763,48000.0
2010-10-08 15:20:00,14.0,14.0,13.98,13.99,108800.0,11.5845,11.5845,11.568,11.5763,108800.0
2010-10-08 15:25:00,13.98,13.99,13.97,13.97,70400.0,11.568,11.5763,11.5597,11.5597,70400.0
2010-10-08 15:30:00,13.97,13.98,13.97,13.98,104400.0,11.5597,11.568,11.5597,11.568,104400.0
2010-10-08 15:35:00,13.98,13.98,13.96,13.96,157200.0,11.568,11.568,11.5514,11.5514,157200.0
2010-10-08 15:40:00,13.96,13.98,13.96,13.96,124400.0,11.5514,11.568,11.5514,11.5514,124400.0
2010-10-08 15:45:00,13.96,13.96,13.93,13.94,142400.0,11.5514,11.5514,11.5266,11.5349,142400.0
2010-10-08 15:50:00,13.94,13.95,13.94,13.95,126000.0,11.5349,11.5432,11.5349,11.5432,126000.0
2010-10-08 15:55:00,13.95,13.95,13.91,13.93,210400.0,11.5432,11.5432,11.5101,11.5266,210400.0
2010-10-11 09:30:00,13.92,14.01,13.9,13.98,77600.0,11.5183,11.5928,11.5018,11.568,77600.0
2010-10-11 09:35:00,13.97,14.0,13.95,14.0,46800.0,11.5597,11.5845,11.5432,11.5845,46800.0
2010-10-11 09:40:00,14.0,14.0,13.97,13.98,27600.0,11.5845,11.5845,11.5597,11.568,27600.0
2010-10-11 09:45:00,13.98,13.99,13.95,13.96,98000.0,11.568,11.5763,11.5432,11.5514,98000.0
2010-10-11 09:50:00,13.96,13.97,13.9,13.9,293200.0,11.5514,11.5597,11.5018,11.5018,293200.0
2010-10-11 09:55:00,13.9,13.9,13.86,13.87,105200.0,11.5018,11.5018,11.4687,11.477,105200.0
2010-10-11 10:00:00,13.86,13.91,13.86,13.9,98800.0,11.4687,11.5101,11.4687,11.5018,98800.0
2010-10-11 10:05:00,13.9,13.95,13.9,13.94,88400.0,11.5018,11.5432,11.5018,11.5349,88400.0
2010-10-11 10:10:00,13.94,13.95,13.93,13.95,64000.0,11.5349,11.5432,11.5266,11.5432,64000.0
2010-10-11 10:15:00,13.95,13.97,13.94,13.97,83200.0,11.5432,11.5597,11.5349,11.5597,83200.0
2010-10-11 10:20:00,13.97,13.99,13.97,13.99,27600.0,11.5597,11.5763,11.5597,11.5763,27600.0
2010-10-11 10:25:00,13.99,14.0,13.97,13.98,71200.0,11.5763,11.5845,11.5597,11.568,71200.0
2010-10-11 10:30:00,13.99,14.02,13.99,14.02,64800.0,11.5763,11.6011,11.5763,11.6011,64800.0
2010-10-11 10:35:00,14.01,14.02,13.98,13.98,85200.0,11.5928,11.6011,11.568,11.568,85200.0
2010-10-11 10:40:00,13.99,14.02,13.99,13.99,54000.0,11.5763,11.6011,11.5763,11.5763,54000.0
2010-10-11 10:45:00,13.99,13.99,13.93,13.95,71600.0,11.5763,11.5763,11.5266,11.5432,71600.0
2010-10-11 10:50:00,13.94,13.95,13.91,13.93,72800.0,11.5349,11.5432,11.5101,11.5266,72800.0
2010-10-11 10:55:00,13.94,13.97,13.94,13.96,24800.0,11.5349,11.5597,11.5349,11.5514,24800.0
2010-10-11 11:00:00,13.97,13.98,13.96,13.97,34400.0,11.5597,11.568,11.5514,11.5597,34400.0
2010-10-11 11:05:00,13.96,13.96,13.94,13.94,62000.0,11.5514,11.5514,11.5349,11.5349,62000.0
2010-10-11 11:10:00,13.93,13.95,13.93,13.94,40400.0,11.5266,11.5432,11.5266,11.5349,40400.0
2010-10-11 11:15:00,13.94,13.94,13.92,13.92,56000.0,11.5349,11.5349,11.5183,11.5183,56000.0
2010-10-11 11:20:00,13.92,13.94,13.92,13.94,40000.0,11.5183,11.5349,11.5183,11.5349,40000.0
2010-10-11 11:25:00,13.94,13.95,13.94,13.94,41600.0,11.5349,11.5432,11.5349,11.5349,41600.0
2010-10-11 11:30:00,13.95,13.96,13.94,13.95,42400.0,11.5432,11.5514,11.5349,11.5432,42400.0
2010-10-11 11:35:00,13.95,13.98,13.95,13.98,63200.0,11.5432,11.568,11.5432,11.568,63200.0
2010-10-11 11:40:00,13.98,13.98,13.97,13.97,26800.0,11.568,11.568,11.5597,11.5597,26800.0
2010-10-11 11:45:00,13.97,13.98,13.96,13.98,32000.0,11.5597,11.568,11.5514,11.568,32000.0
2010-10-11 11:50:00,13.98,13.99,13.98,13.99,20000.0,11.568,11.5763,11.568,11.5763,20000.0
2010-10-11 11:55:00,13.99,13.99,13.98,13.99,25600.0,11.5763,11.5763,11.568,11.5763,25600.0
2010-10-11 12:00:00,13.99,13.99,13.97,13.97,34000.0,11.5763,11.5763,11.5597,11.5597,34000.0
2010-10-11 12:05:00,13.97,13.97,13.97,13.97,8800.0,11.5597,11.5597,11.5597,11.5597,8800.0
2010-10-11 12:10:00,13.97,13.99,13.97,13.98,34400.0,11.5597,11.5763,11.5597,11.568,34400.0
2010-10-11 12:15:00,13.98,13.99,13.97,13.99,27200.0,11.568,11.5763,11.5597,11.5763,27200.0
2010-10-11 12:20:00,13.99,13.99,13.98,13.99,24800.0,11.5763,11.5763,11.568,11.5763,24800.0
2010-10-11 12:25:00,13.99,13.99,13.98,13.98,20400.0,11.5763,11.5763,11.568,11.568,20400.0
2010-10-11 12:30:00,13.98,13.98,13.97,13.98,37200.0,11.568,11.568,11.5597,11.568,37200.0
2010-10-11 12:35:00,13.98,14.0,13.98,13.99,46800.0,11.568,11.5845,11.568,11.5763,46800.0
2010-10-11 12:40:00,13.99,14.0,13.99,14.0,38400.0,11.5763,11.5845,11.5763,11.5845,38400.0
2010-10-11 12:45:00,14.0,14.0,14.0,14.0,29200.0,11.5845,11.5845,11.5845,11.5845,29200.0
2010-10-11 12:50:00,14.0,14.01,14.0,14.0,36400.0,11.5845,11.5928,11.5845,11.5845,36400.0
2010-10-11 12:55:00,14.0,14.01,14.0,14.0,12400.0,11.5845,11.5928,11.5845,11.5845,12400.0
2010-10-11 13:00:00,14.0,14.01,13.99,14.01,84000.0,11.5845,11.5928,11.5763,11.5928,84000.0
2010-10-11 13:05:00,14.01,14.01,14.0,14.0,31600.0,11.5928,11.5928,11.5845,11.5845,31600.0
2010-10-11 13:10:00,14.0,14.01,14.0,14.01,28400.0,11.5845,11.5928,11.5845,11.5928,28400.0
2010-10-11 13:15:00,14.01,14.03,14.01,14.03,40400.0,11.5928,11.6094,11.5928,11.6094,40400.0
2010-10-11 13:20:00,14.03,14.04,14.02,14.03,59200.0,11.6094,11.6176,11.6011,11.6094,59200.0
2010-10-11 13:25:00,14.03,14.03,14.03,14.03,19600.0,11.6094,11.6094,11.6094,11.6094,19600.0
2010-10-11 13:30:00,14.03,14.03,14.02,14.02,21600.0,11.6094,11.6094,11.6011,11.6011,21600.0
2010-10-11 13:35:00,14.02,14.06,14.02,14.05,183600.0,11.6011,11.6342,11.6011,11.6259,183600.0
2010-10-11 13:40:00,14.05,14.06,14.05,14.06,95600.0,11.6259,11.6342,11.6259,11.6342,95600.0
2010-10-11 13:45:00,14.06,14.06,14.05,14.06,231600.0,11.6342,11.6342,11.6259,11.6342,231600.0
2010-10-11 13:50:00,14.06,14.06,14.05,14.06,35200.0,11.6342,11.6342,11.6259,11.6342,35200.0
2010-10-11 13:55:00,14.06,14.07,14.05,14.07,71200.0,11.6342,11.6425,11.6259,11.6425,71200.0
2010-10-11 14:00:00,14.07,14.07,14.05,14.05,87200.0,11.6425,11.6425,11.6259,11.6259,87200.0
2010-10-11 14:05:00,14.05,14.06,14.05,14.06,40000.0,11.6259,11.6342,11.6259,11.6342,40000.0
2010-10-11 14:10:00,14.06,14.06,14.04,14.05,92800.0,11.6342,11.6342,11.6176,11.6259,92800.0
2010-10-11 14:15:00,14.04,14.05,14.04,14.05,40400.0,11.6176,11.6259,11.6176,11.6259,40400.0
2010-10-11 14:20:00,14.05,14.06,14.04,14.06,89600.0,11.6259,11.6342,11.6176,11.6342,89600.0
2010-10-11 14:25:00,14.05,14.06,14.05,14.05,6400.0,11.6259,11.6342,11.6259,11.6259,6400.0
2010-10-11 14:30:00,14.06,14.06,14.05,14.05,54400.0,11.6342,11.6342,11.6259,11.6259,54400.0
2010-10-11 14:35:00,14.05,14.05,14.04,14.05,50000.0,11.6259,11.6259,11.6176,11.6259,50000.0
2010-10-11 14:40:00,14.05,14.06,14.05,14.06,41600.0,11.6259,11.6342,11.6259,11.6342,41600.0
2010-10-11 14:45:00,14.06,14.07,14.06,14.07,55200.0,11.6342,11.6425,11.6342,11.6425,55200.0
2010-10-11 14:50:00,14.07,14.07,14.06,14.07,46800.0,11.6425,11.6425,11.6342,11.6425,46800.0
2010-10-11 14:55:00,14.07,14.07,14.04,14.04,124000.0,11.6425,11.6425,11.6176,11.6176,124000.0
2010-10-11 15:00:00,14.04,14.06,14.04,14.06,81600.0,11.6176,11.6342,11.6176,11.6342,81600.0
2010-10-11 15:05:00,14.06,14.07,14.06,14.07,86800.0,11.6342,11.6425,11.6342,11.6425,86800.0
2010-10-11 15:10:00,14.07,14.07,14.04,14.05,151600.0,11.6425,11.6425,11.6176,11.6259,151600.0
2010-10-11 15:15:00,14.05,14.06,14.05,14.05,119200.0,11.6259,11.6342,11.6259,11.6259,119200.0
2010-10-11 15:20:00,14.05,14.06,14.03,14.04,132400.0,11.6259,11.6342,11.6094,11.6176,132400.0
2010-10-11 15:25:00,14.04,14.05,14.04,14.04,137600.0,11.6176,11.6259,11.6176,11.6176,137600.0
2010-10-11 15:30:00,14.04,14.05,14.03,14.03,123600.0,11.6176,11.6259,11.6094,11.6094,123600.0
2010-10-11 15:35:00,14.03,14.03,14.01,14.02,97200.0,11.6094,11.6094,11.5928,11.6011,97200.0
2010-10-11 15:40:00,14.02,14.02,14.01,14.02,115600.0,11.6011,11.6011,11.5928,11.6011,115600.0
2010-10-11 15:45:00,14.02,14.02,14.01,14.02,115600.0,11.6011,11.6011,11.5928,11.6011,115600.0
2010-10-11 15:50:00,14.02,14.03,14.02,14.03,122400.0,11.6011,11.6094,11.6011,11.6094,122400.0
2010-10-11 15:55:00,14.03,14.03,14.02,14.03,172800.0,11.6094,11.6094,11.6011,11.6094,172800.0
2010-10-12 09:30:00,13.97,13.97,13.91,13.96,66000.0,11.5597,11.5597,11.5101,11.5514,66000.0
2010-10-12 09:35:00,13.97,14.0,13.94,13.95,31600.0,11.5597,11.5845,11.5349,11.5432,31600.0
2010-10-12 09:40:00,13.94,13.95,13.91,13.91,54000.0,11.5349,11.5432,11.5101,11.5101,54000.0
2010-10-12 09:45:00,13.91,13.93,13.89,13.9,116000.0,11.5101,11.5266,11.4935,11.5018,116000.0
2010-10-12 09:50:00,13.9,13.94,13.87,13.91,148400.0,11.5018,11.5349,11.477,11.5101,148400.0
2010-10-12 09:55:00,13.91,13.94,13.91,13.91,56400.0,11.5101,11.5349,11.5101,11.5101,56400.0
2010-10-12 10:00:00,13.91,13.97,13.9,13.97,123600.0,11.5101,11.5597,11.5018,11.5597,123600.0
2010-10-12 10:05:00,13.97,13.99,13.97,13.97,70400.0,11.5597,11.5763,11.5597,11.5597,70400.0
2010-10-12 10:10:00,13.97,13.98,13.95,13.97,44800.0,11.5597,11.568,11.5432,11.5597,44800.0
2010-10-12 10:15:00,13.98,14.06,13.98,14.05,128800.0,11.568,11.6342,11.568,11.6259,128800.0
2010-10-12 10:20:00,14.05,14.06,14.05,14.05,80000.0,11.6259,11.6342,11.6259,11.6259,80000.0
2010-10-12 10:25:00,14.05,14.06,14.03,14.05,68400.0,11.6259,11.6342,11.6094,11.6259,68400.0
2010-10-12 10:30:00,14.05,14.06,14.03,14.04,69200.0,11.6259,11.6342,11.6094,11.6176,69200.0
2010-10-12 10:35:00,14.04,14.05,14.04,14.04,29600.0,11.6176,11.6259,11.6176,11.6176,29600.0
2010-10-12 10:40:00,14.05,14.08,14.05,14.06,77600.0,11.6259,11.6507,11.6259,11.6342,77600.0
2010-10-12 10:45:00,14.06,14.1,14.06,14.1,65200.0,11.6342,11.6673,11.6342,11.6673,65200.0
2010-10-12 10:50:00,14.09,14.11,14.09,14.11,71600.0,11.659,11.6756,11.659,11.6756,71600.0
2010-10-12 10:55:00,14.1,14.11,14.08,14.09,64400.0,11.6673,11.6756,11.6507,11.659,64400.0
2010-10-12 11:00:00,14.09,14.1,14.08,14.1,98000.0,11.659,11.6673,11.6507,11.6673,98000.0
2010-10-12 11:05:00,14.1,14.12,14.09,14.1,57600.0,11.6673,11.6838,11.659,11.6673,57600.0
2010-10-12 11:10:00,14.1,14.11,14.07,14.08,43600.0,11.6673,11.6756,11.6425,11.6507,43600.0
2010-10-12 11:15:00,14.08,14.08,14.06,14.06,59200.0,11.6507,11.6507,11.6342,11.6342,59200.0
2010-10-12 11:20:00,14.06,14.07,14.06,14.06,21600.0,11.6342,11.6425,11.6342,11.6342,21600.0
2010-10-12 11:25:00,14.06,14.07,14.06,14.06,50800.0,11.6342,11.6425,11.6342,11.6342,50800.0
2010-10-12 11:30:00,14.06,14.06,14.05,14.05,47200.0,11.6342,11.6342,11.6259,11.6259,47200.0
2010-10-12 11:35:00,14.05,14.07,14.05,14.06,43600.0,11.6259,11.6425,11.6259,11.6342,43600.0
2010-10-12 11:40:00,14.06,14.06,14.04,14.04,36000.0,11.6342,11.6342,11.6176,11.6176,36000.0
2010-10-12 11:45:00,14.04,14.04,14.02,14.02,32000.0,11.6176,11.6176,11.6011,11.6011,32000.0
2010-10-12 11:50:00,14.01,14.04,14.01,14.04,88400.0,11.5928,11.6176,11.5928,11.6176,88400.0
2010-10-12 11:55:00,14.04,14.06,14.04,14.06,22000.0,11.6176,11.6342,11.6176,11.6342,22000.0
2010-10-12 12:00:00,14.06,14.06,14.04,14.05,53200.0,11.6342,11.6342,11.6176,11.6259,53200.0
2010-10-12 12:05:00,14.04,14.04,14.04,14.04,38400.0,11.6176,11.6176,11.6176,11.6176,38400.0
2010-10-12 12:10:00,14.04,14.04,14.03,14.04,34400.0,11.6176,11.6176,11.6094,11.6176,34400.0
2010-10-12 12:15:00,14.04,14.05,14.04,14.05,28000.0,11.6176,11.6259,11.6176,11.6259,28000.0
2010-10-12 12:20:00,14.05,14.06,14.03,14.03,46000.0,11.6259,11.6342,11.6094,11.6094,46000.0
2010-10-12 12:25:00,14.03,14.05,14.03,14.03,28400.0,11.6094,11.6259,11.6094,11.6094,28400.0
2010-10-12 12:30:00,14.03,14.03,14.03,14.03,15200.0,11.6094,11.6094,11.6094,11.6094,15200.0
2010-10-12 12:35:00,14.03,14.03,14.02,14.02,21600.0,11.6094,11.6094,11.6011,11.6011,21600.0
2010-10-12 12:40:00,14.02,14.02,14.02,14.02,24400.0,11.6011,11.6011,11.6011,11.6011,24400.0
2010-10-12 12:45:00,14.02,14.02,14.02,14.02,27200.0,11.6011,11.6011,11.6011,11.6011,27200.0
2010-10-12 12:50:00,14.02,14.03,14.02,14.03,19600.0,11.6011,11.6094,11.6011,11.6094,19600.0
2010-10-12 12:55:00,14.03,14.04,14.03,14.03,18000.0,11.6094,11.6176,11.6094,11.6094,18000.0
2010-10-12 13:00:00,14.03,14.04,14.03,14.04,27600.0,11.6094,11.6176,11.6094,11.6176,27600.0
2010-10-12 13:05:00,14.04,14.04,14.02,14.03,18400.0,11.6176,11.6176,11.6011,11.6094,18400.0
2010-10-12 13:10:00,14.03,14.03,14.03,14.03,16000.0,11.6094,11.6094,11.6094,11.6094,16000.0
2010-10-12 13:15:00,14.03,14.03,14.02,14.02,18400.0,11.6094,11.6094,11.6011,11.6011,18400.0
2010-10-12 13:20:00,14.02,14.02,14.02,14.02,19200.0,11.6011,11.6011,11.6011,11.6011,19200.0
2010-10-12 13:25:00,14.02,14.05,14.02,14.04,27600.0,11.6011,11.6259,11.6011,11.6176,27600.0
2010-10-12 13:30:00,14.04,14.05,14.04,14.04,12800.0,11.6176,11.6259,11.6176,11.6176,12800.0
2010-10-12 13:35:00,14.04,14.05,14.03,14.03,32000.0,11.6176,11.6259,11.6094,11.6094,32000.0
2010-10-12 13:40:00,14.03,14.03,14.02,14.02,22000.0,11.6094,11.6094,11.6011,11.6011,22000.0
2010-10-12 13:45:00,14.02,14.04,14.02,14.04,24000.0,11.6011,11.6176,11.6011,11.6176,24000.0
2010-10-12 13:50:00,14.03,14.04,14.03,14.04,19200.0,11.6094,11.6176,11.6094,11.6176,19200.0
2010-10-12 13:55:00,14.04,14.04,14.02,14.03,36400.0,11.6176,11.6176,11.6011,11.6094,36400.0
2010-10-12 14:00:00,14.03,14.06,14.02,14.05,107600.0,11.6094,11.6342,11.6011,11.6259,107600.0
2010-10-12 14:05:00,14.05,14.08,14.03,14.06,89200.0,11.6259,11.6507,11.6094,11.6342,89200.0
2010-10-12 14:10:00,14.07,14.09,14.06,14.09,66800.0,11.6425,11.659,11.6342,11.659,66800.0
2010-10-12 14:15:00,14.09,14.1,14.07,14.1,99600.0,11.659,11.6673,11.6425,11.6673,99600.0
2010-10-12 14:20:00,14.1,14.1,14.05,14.05,51200.0,11.6673,11.6673,11.6259,11.6259,51200.0
2010-10-12 14:25:00,14.05,14.08,14.05,14.07,59200.0,11.6259,11.6507,11.6259,11.6425,59200.0
2010-10-12 14:30:00,14.07,14.08,14.02,14.04,83600.0,11.6425,11.6507,11.6011,11.6176,83600.0
2010-10-12 14:35:00,14.04,14.04,14.03,14.03,35600.0,11.6176,11.6176,11.6094,11.6094,35600.0
2010-10-12 14:40:00,14.03,14.07,14.03,14.06,44000.0,11.6094,11.6425,11.6094,11.6342,44000.0
2010-10-12 14:45:00,14.06,14.07,14.06,14.06,52800.0,11.6342,11.6425,11.6342,11.6342,52800.0
2010-10-12 14:50:00,14.05,14.07,14.05,14.07,46400.0,11.6259,11.6425,11.6259,11.6425,46400.0
2010-10-12 14:55:00,14.08,14.1,14.08,14.09,52400.0,11.6507,11.6673,11.6507,11.659,52400.0
2010-10-12 15:00:00,14.1,14.1,14.06,14.07,62000.0,11.6673,11.6673,11.6342,11.6425,62000.0
2010-10-12 15:05:00,14.07,14.08,14.06,14.08,68400.0,11.6425,11.6507,11.6342,11.6507,68400.0
2010-10-12 15:10:00,14.08,14.09,14.07,14.08,133600.0,11.6507,11.659,11.6425,11.6507,133600.0
2010-10-12 15:15:00,14.08,14.08,14.07,14.08,70000.0,11.6507,11.6507,11.6425,11.6507,70000.0
2010-10-12 15:20:00,14.08,14.09,14.08,14.08,265600.0,11.6507,11.659,11.6507,11.6507,265600.0
2010-10-12 15:25:00,14.08,14.09,14.06,14.09,105600.0,11.6507,11.659,11.6342,11.659,105600.0
2010-10-12 15:30:00,14.09,14.1,14.07,14.08,199200.0,11.659,11.6673,11.6425,11.6507,199200.0
2010-10-12 15:35:00,14.07,14.07,14.06,14.07,82400.0,11.6425,11.6425,11.6342,11.6425,82400.0
2010-10-12 15:40:00,14.07,14.08,14.07,14.08,91600.0,11.6425,11.6507,11.6425,11.6507,91600.0
2010-10-12 15:45:00,14.08,14.08,14.06,14.06,191200.0,11.6507,11.6507,11.6342,11.6342,191200.0
2010-10-12 15:50:00,14.06,14.08,14.06,14.07,248800.0,11.6342,11.6507,11.6342,11.6425,248800.0
2010-10-12 15:55:00,14.07,14.07,14.04,14.05,350800.0,11.6425,11.6425,11.6176,11.6259,350800.0
2010-10-13 09:30:00,14.12,14.12,14.03,14.06,132000.0,11.6838,11.6838,11.6094,11.6342,132000.0
2010-10-13 09:35:00,14.06,14.06,14.01,14.03,66800.0,11.6342,11.6342,11.5928,11.6094,66800.0
2010-10-13 09:40:00,14.02,14.02,13.96,13.96,144000.0,11.6011,11.6011,11.5514,11.5514,144000.0
2010-10-13 09:45:00,13.96,13.97,13.94,13.97,146000.0,11.5514,11.5597,11.5349,11.5597,146000.0
2010-10-13 09:50:00,13.97,13.97,13.95,13.97,79200.0,11.5597,11.5597,11.5432,11.5597,79200.0
2010-10-13 09:55:00,13.96,13.97,13.94,13.96,100800.0,11.5514,11.5597,11.5349,11.5514,100800.0
2010-10-13 10:00:00,13.95,13.96,13.94,13.96,110400.0,11.5432,11.5514,11.5349,11.5514,110400.0
2010-10-13 10:05:00,13.97,13.97,13.9,13.9,125200.0,11.5597,11.5597,11.5018,11.5018,125200.0
2010-10-13 10:10:00,13.9,13.9,13.85,13.85,234400.0,11.5018,11.5018,11.4604,11.4604,234400.0
2010-10-13 10:15:00,13.85,13.9,13.84,13.89,217200.0,11.4604,11.5018,11.4521,11.4935,217200.0
2010-10-13 10:20:00,13.88,13.89,13.84,13.85,85200.0,11.4852,11.4935,11.4521,11.4604,85200.0
2010-10-13 10:25:00,13.85,13.88,13.84,13.85,128000.0,11.4604,11.4852,11.4521,11.4604,128000.0
2010-10-13 10:30:00,13.85,13.86,13.83,13.84,61600.0,11.4604,11.4687,11.4439,11.4521,61600.0
2010-10-13 10:35:00,13.84,13.87,13.84,13.87,76400.0,11.4521,11.477,11.4521,11.477,76400.0
2010-10-13 10:40:00,13.87,13.88,13.86,13.88,41200.0,11.477,11.4852,11.4687,11.4852,41200.0
2010-10-13 10:45:00,13.87,13.89,13.87,13.89,42000.0,11.477,11.4935,11.477,11.4935,42000.0
2010-10-13 10:50:00,13.89,13.91,13.89,13.91,49600.0,11.4935,11.5101,11.4935,11.5101,49600.0
2010-10-13 10:55:00,13.91,13.93,13.88,13.93,42800.0,11.5101,11.5266,11.4852,11.5266,42800.0
2010-10-13 11:00:00,13.93,13.94,13.92,13.94,63600.0,11.5266,11.5349,11.5183,11.5349,63600.0
2010-10-13 11:05:00,13.94,13.97,13.93,13.96,119200.0,11.5349,11.5597,11.5266,11.5514,119200.0
2010-10-13 11:10:00,13.96,13.96,13.94,13.94,61600.0,11.5514,11.5514,11.5349,11.5349,61600.0
2010-10-13 11:15:00,13.94,13.94,13.93,13.94,46400.0,11.5349,11.5349,11.5266,11.5349,46400.0
2010-10-13 11:20:00,13.93,13.95,13.93,13.94,35200.0,11.5266,11.5432,11.5266,11.5349,35200.0
2010-10-13 11:25:00,13.94,13.94,13.92,13.94,43600.0,11.5349,11.5349,11.5183,11.5349,43600.0
2010-10-13 11:30:00,13.94,13.97,13.94,13.97,45600.0,11.5349,11.5597,11.5349,11.5597,45600.0
2010-10-13 11:35:00,13.96,13.97,13.95,13.95,64800.0,11.5514,11.5597,11.5432,11.5432,64800.0
2010-10-13 11:40:00,13.95,13.96,13.95,13.95,23200.0,11.5432,11.5514,11.5432,11.5432,23200.0
2010-10-13 11:45:00,13.95,13.95,13.94,13.95,39600.0,11.5432,11.5432,11.5349,11.5432,39600.0
2010-10-13 11:50:00,13.95,13.95,13.94,13.95,24000.0,11.5432,11.5432,11.5349,11.5432,24000.0
2010-10-13 11:55:00,13.95,13.95,13.94,13.95,19600.0,11.5432,11.5432,11.5349,11.5432,19600.0
2010-10-13 12:00:00,13.95,13.97,13.95,13.97,21200.0,11.5432,11.5597,11.5432,11.5597,21200.0
2010-10-13 12:05:00,13.98,13.98,13.97,13.98,18800.0,11.568,11.568,11.5597,11.568,18800.0
2010-10-13 12:10:00,13.98,13.98,13.98,13.98,7600.0,11.568,11.568,11.568,11.568,7600.0
2010-10-13 12:15:00,13.98,13.99,13.98,13.99,17200.0,11.568,11.5763,11.568,11.5763,17200.0
2010-10-13 12:20:00,13.99,14.0,13.99,14.0,34400.0,11.5763,11.5845,11.5763,11.5845,34400.0
2010-10-13 12:25:00,14.0,14.02,14.0,14.02,26800.0,11.5845,11.6011,11.5845,11.6011,26800.0
2010-10-13 12:30:00,14.02,14.03,14.01,14.01,30800.0,11.6011,11.6094,11.5928,11.5928,30800.0
2010-10-13 12:35:00,14.01,14.02,14.0,14.01,17200.0,11.5928,11.6011,11.5845,11.5928,17200.0
2010-10-13 12:40:00,14.01,14.02,14.01,14.02,14800.0,11.5928,11.6011,11.5928,11.6011,14800.0
2010-10-13 12:45:00,14.02,14.02,14.0,14.01,18000.0,11.6011,11.6011,11.5845,11.5928,18000.0
2010-10-13 12:50:00,14.01,14.01,13.99,13.99,26400.0,11.5928,11.5928,11.5763,11.5763,26400.0
2010-10-13 12:55:00,13.99,13.99,13.98,13.98,22000.0,11.5763,11.5763,11.568,11.568,22000.0
2010-10-13 13:00:00,13.98,13.99,13.98,13.99,9600.0,11.568,11.5763,11.568,11.5763,9600.0
2010-10-13 13:05:00,13.99,13.99,13.98,13.98,24000.0,11.5763,11.5763,11.568,11.568,24000.0
2010-10-13 13:10:00,13.98,14.0,13.98,13.98,30000.0,11.568,11.5845,11.568,11.568,30000.0
2010-10-13 13:15:00,13.99,14.01,13.98,14.01,45600.0,11.5763,11.5928,11.568,11.5928,45600.0
2010-10-13 13:20:00,14.0,14.03,14.0,14.03,38400.0,11.5845,11.6094,11.5845,11.6094,38400.0
2010-10-13 13:25:00,14.03,14.03,14.01,14.01,23600.0,11.6094,11.6094,11.5928,11.5928,23600.0
2010-10-13 13:30:00,14.02,14.02,14.01,14.02,38800.0,11.6011,11.6011,11.5928,11.6011,38800.0
2010-10-13 13:35:00,14.02,14.05,14.02,14.04,39600.0,11.6011,11.6259,11.6011,11.6176,39600.0
2010-10-13 13:40:00,14.04,14.04,14.03,14.04,20400.0,11.6176,11.6176,11.6094,11.6176,20400.0
2010-10-13 13:45:00,14.04,14.04,14.03,14.04,38000.0,11.6176,11.6176,11.6094,11.6176,38000.0
2010-10-13 13:50:00,14.04,14.04,14.04,14.04,20000.0,11.6176,11.6176,11.6176,11.6176,20000.0
2010-10-13 13:55:00,14.05,14.05,14.03,14.04,29600.0,11.6259,11.6259,11.6094,11.6176,29600.0
2010-10-13 14:00:00,14.04,14.05,14.03,14.04,66000.0,11.6176,11.6259,11.6094,11.6176,66000.0
2010-10-13 14:05:00,14.04,14.05,14.03,14.03,34400.0,11.6176,11.6259,11.6094,11.6094,34400.0
2010-10-13 14:10:00,14.03,14.05,14.03,14.05,31600.0,11.6094,11.6259,11.6094,11.6259,31600.0
2010-10-13 14:15:00,14.05,14.06,14.05,14.06,23200.0,11.6259,11.6342,11.6259,11.6342,23200.0
2010-10-13 14:20:00,14.06,14.06,14.04,14.05,23600.0,11.6342,11.6342,11.6176,11.6259,23600.0
2010-10-13 14:25:00,14.05,14.05,14.04,14.04,32000.0,11.6259,11.6259,11.6176,11.6176,32000.0
2010-10-13 14:30:00,14.04,14.05,14.03,14.04,68800.0,11.6176,11.6259,11.6094,11.6176,68800.0
2010-10-13 14:35:00,14.03,14.04,14.02,14.03,82800.0,11.6094,11.6176,11.6011,11.6094,82800.0
2010-10-13 14:40:00,14.03,14.04,14.02,14.02,101600.0,11.6094,11.6176,11.6011,11.6011,101600.0
2010-10-13 14:45:00,14.02,14.02,13.99,14.0,58800.0,11.6011,11.6011,11.5763,11.5845,58800.0
2010-10-13 14:50:00,14.0,14.01,14.0,14.01,72400.0,11.5845,11.5928,11.5845,11.5928,72400.0
2010-10-13 14:55:00,14.01,14.03,14.01,14.02,52000.0,11.5928,11.6094,11.5928,11.6011,52000.0
2010-10-13 15:00:00,14.02,14.03,13.98,13.99,85600.0,11.6011,11.6094,11.568,11.5763,85600.0
2010-10-13 15:05:00,13.99,13.99,13.96,13.96,118800.0,11.5763,11.5763,11.5514,11.5514,118800.0
2010-10-13 15:10:00,13.96,13.96,13.94,13.95,156000.0,11.5514,11.5514,11.5349,11.5432,156000.0
2010-10-13 15:15:00,13.94,13.99,13.94,13.99,61200.0,11.5349,11.5763,11.5349,11.5763,61200.0
2010-10-13 15:20:00,13.98,13.99,13.97,13.99,39600.0,11.568,11.5763,11.5597,11.5763,39600.0
2010-10-13 15:25:00,13.99,13.99,13.95,13.95,63200.0,11.5763,11.5763,11.5432,11.5432,63200.0
2010-10-13 15:30:00,13.95,13.96,13.95,13.96,52800.0,11.5432,11.5514,11.5432,11.5514,52800.0
2010-10-13 15:35:00,13.96,13.97,13.96,13.96,73600.0,11.5514,11.5597,11.5514,11.5514,73600.0
2010-10-13 15:40:00,13.96,13.98,13.96,13.98,107600.0,11.5514,11.568,11.5514,11.568,107600.0
2010-10-13 15:45:00,13.98,13.98,13.95,13.95,100000.0,11.568,11.568,11.5432,11.5432,100000.0
2010-10-13 15:50:00,13.96,13.96,13.93,13.93,201200.0,11.5514,11.5514,11.5266,11.5266,201200.0
2010-10-13 15:55:00,13.94,13.95,13.92,13.95,238000.0,11.5349,11.5432,11.5183,11.5432,238000.0
2010-10-14 09:30:00,13.95,13.96,13.91,13.96,91600.0,11.5432,11.5514,11.5101,11.5514,91600.0
2010-10-14 09:35:00,13.95,14.0,13.93,14.0,63200.0,11.5432,11.5845,11.5266,11.5845,63200.0
2010-10-14 09:40:00,13.99,14.03,13.95,14.03,79600.0,11.5763,11.6094,11.5432,11.6094,79600.0
2010-10-14 09:45:00,14.03,14.04,14.02,14.02,107200.0,11.6094,11.6176,11.6011,11.6011,107200.0
2010-10-14 09:50:00,14.02,14.02,13.99,14.0,45200.0,11.6011,11.6011,11.5763,11.5845,45200.0
2010-10-14 09:55:00,14.0,14.0,13.97,13.98,56800.0,11.5845,11.5845,11.5597,11.568,56800.0
2010-10-14 10:00:00,13.99,14.04,13.98,14.03,122400.0,11.5763,11.6176,11.568,11.6094,122400.0
2010-10-14 10:05:00,14.03,14.06,14.01,14.01,57600.0,11.6094,11.6342,11.5928,11.5928,57600.0
2010-10-14 10:10:00,14.01,14.02,13.99,13.99,59600.0,11.5928,11.6011,11.5763,11.5763,59600.0
2010-10-14 10:15:00,13.99,14.06,13.99,14.06,82400.0,11.5763,11.6342,11.5763,11.6342,82400.0
2010-10-14 10:20:00,14.06,14.06,14.03,14.06,41600.0,11.6342,11.6342,11.6094,11.6342,41600.0
2010-10-14 10:25:00,14.06,14.06,14.05,14.06,49600.0,11.6342,11.6342,11.6259,11.6342,49600.0
2010-10-14 10:30:00,14.06,14.07,14.04,14.06,60800.0,11.6342,11.6425,11.6176,11.6342,60800.0
2010-10-14 10:35:00,14.06,14.08,14.06,14.08,27200.0,11.6342,11.6507,11.6342,11.6507,27200.0
2010-10-14 10:40:00,14.08,14.08,14.06,14.07,63200.0,11.6507,11.6507,11.6342,11.6425,63200.0
2010-10-14 10:45:00,14.07,14.08,14.07,14.08,46400.0,11.6425,11.6507,11.6425,11.6507,46400.0
2010-10-14 10:50:00,14.08,14.08,14.07,14.08,208000.0,11.6507,11.6507,11.6425,11.6507,208000.0
2010-10-14 10:55:00,14.08,14.08,14.05,14.06,60800.0,11.6507,11.6507,11.6259,11.6342,60800.0
2010-10-14 11:00:00,14.06,14.06,14.04,14.05,29600.0,11.6342,11.6342,11.6176,11.6259,29600.0
2010-10-14 11:05:00,14.05,14.05,14.03,14.04,24800.0,11.6259,11.6259,11.6094,11.6176,24800.0
2010-10-14 11:10:00,14.04,14.04,14.02,14.03,70000.0,11.6176,11.6176,11.6011,11.6094,70000.0
2010-10-14 11:15:00,14.03,14.03,14.01,14.01,40800.0,11.6094,11.6094,11.5928,11.5928,40800.0
2010-10-14 11:20:00,14.01,14.04,14.01,14.03,40400.0,11.5928,11.6176,11.5928,11.6094,40400.0
2010-10-14 11:25:00,14.03,14.03,14.02,14.02,21600.0,11.6094,11.6094,11.6011,11.6011,21600.0
2010-10-14 11:30:00,14.02,14.03,13.99,13.99,46400.0,11.6011,11.6094,11.5763,11.5763,46400.0
2010-10-14 11:35:00,13.99,14.02,13.99,14.02,45200.0,11.5763,11.6011,11.5763,11.6011,45200.0
2010-10-14 11:40:00,14.01,14.02,13.99,14.0,35600.0,11.5928,11.6011,11.5763,11.5845,35600.0
2010-10-14 11:45:00,13.99,14.0,13.96,13.97,62800.0,11.5763,11.5845,11.5514,11.5597,62800.0
2010-10-14 11:50:00,13.97,14.02,13.96,14.02,33200.0,11.5597,11.6011,11.5514,11.6011,33200.0
2010-10-14 11:55:00,14.02,14.02,13.99,13.99,14000.0,11.6011,11.6011,11.5763,11.5763,14000.0
2010-10-14 12:00:00,13.99,14.02,13.99,14.02,27200.0,11.5763,11.6011,11.5763,11.6011,27200.0
2010-10-14 12:05:00,14.01,14.01,14.0,14.01,21600.0,11.5928,11.5928,11.5845,11.5928,21600.0
2010-10-14 12:10:00,14.01,14.02,14.0,14.01,25600.0,11.5928,11.6011,11.5845,11.5928,25600.0
2010-10-14 12:15:00,14.01,14.01,13.97,13.97,57200.0,11.5928,11.5928,11.5597,11.5597,57200.0
2010-10-14 12:20:00,13.97,13.97,13.95,13.96,56000.0,11.5597,11.5597,11.5432,11.5514,56000.0
2010-10-14 12:25:00,13.96,13.96,13.95,13.96,38400.0,11.5514,11.5514,11.5432,11.5514,38400.0
2010-10-14 12:30:00,13.96,13.97,13.95,13.97,65600.0,11.5514,11.5597,11.5432,11.5597,65600.0
2010-10-14 12:35:00,13.97,13.99,13.97,13.99,41200.0,11.5597,11.5763,11.5597,11.5763,41200.0
2010-10-14 12:40:00,13.99,13.99,13.99,13.99,16400.0,11.5763,11.5763,11.5763,11.5763,16400.0
2010-10-14 12:45:00,13.99,14.0,13.99,14.0,41200.0,11.5763,11.5845,11.5763,11.5845,41200.0
2010-10-14 12:50:00,14.0,14.01,14.0,14.01,28400.0,11.5845,11.5928,11.5845,11.5928,28400.0
2010-10-14 12:55:00,14.01,14.02,14.01,14.02,38400.0,11.5928,11.6011,11.5928,11.6011,38400.0
2010-10-14 13:00:00,14.02,14.02,14.01,14.02,34400.0,11.6011,11.6011,11.5928,11.6011,34400.0
2010-10-14 13:05:00,14.02,14.02,13.97,13.99,84000.0,11.6011,11.6011,11.5597,11.5763,84000.0
2010-10-14 13:10:00,13.99,13.99,13.97,13.97,24800.0,11.5763,11.5763,11.5597,11.5597,24800.0
2010-10-14 13:15:00,13.97,13.98,13.96,13.96,20400.0,11.5597,11.568,11.5514,11.5514,20400.0
2010-10-14 13:20:00,13.96,13.96,13.95,13.96,71600.0,11.5514,11.5514,11.5432,11.5514,71600.0
2010-10-14 13:25:00,13.96,13.96,13.94,13.94,79600.0,11.5514,11.5514,11.5349,11.5349,79600.0
2010-10-14 13:30:00,13.94,13.95,13.93,13.95,32400.0,11.5349,11.5432,11.5266,11.5432,32400.0
2010-10-14 13:35:00,13.95,13.96,13.95,13.96,30400.0,11.5432,11.5514,11.5432,11.5514,30400.0
2010-10-14 13:40:00,13.96,13.97,13.95,13.95,21600.0,11.5514,11.5597,11.5432,11.5432,21600.0
2010-10-14 13:45:00,13.95,13.97,13.95,13.96,27600.0,11.5432,11.5597,11.5432,11.5514,27600.0
2010-10-14 13:50:00,13.96,13.97,13.95,13.97,21600.0,11.5514,11.5597,11.5432,11.5597,21600.0
2010-10-14 13:55:00,13.97,13.98,13.97,13.97,27600.0,11.5597,11.568,11.5597,11.5597,27600.0
2010-10-14 14:00:00,13.97,13.97,13.95,13.96,38800.0,11.5597,11.5597,11.5432,11.5514,38800.0
2010-10-14 14:05:00,13.97,13.97,13.96,13.96,20400.0,11.5597,11.5597,11.5514,11.5514,20400.0
2010-10-14 14:10:00,13.96,13.96,13.94,13.94,30400.0,11.5514,11.5514,11.5349,11.5349,30400.0
2010-10-14 14:15:00,13.94,13.94,13.93,13.94,36400.0,11.5349,11.5349,11.5266,11.5349,36400.0
2010-10-14 14:20:00,13.94,13.95,13.93,13.93,49200.0,11.5349,11.5432,11.5266,11.5266,49200.0
2010-10-14 14:25:00,13.93,13.94,13.93,13.93,43200.0,11.5266,11.5349,11.5266,11.5266,43200.0
2010-10-14 14:30:00,13.93,13.94,13.91,13.92,33200.0,11.5266,11.5349,11.5101,11.5183,33200.0
2010-10-14 14:35:00,13.92,13.94,13.91,13.91,50800.0,11.5183,11.5349,11.5101,11.5101,50800.0
2010-10-14 14:40:00,13.91,13.93,13.91,13.92,24000.0,11.5101,11.5266,11.5101,11.5183,24000.0
2010-10-14 14:45:00,13.92,13.92,13.9,13.91,48800.0,11.5183,11.5183,11.5018,11.5101,48800.0
2010-10-14 14:50:00,13.91,13.93,13.91,13.92,82800.0,11.5101,11.5266,11.5101,11.5183,82800.0
2010-10-14 14:55:00,13.92,13.92,13.9,13.91,57200.0,11.5183,11.5183,11.5018,11.5101,57200.0
2010-10-14 15:00:00,13.91,13.91,13.9,13.9,85600.0,11.5101,11.5101,11.5018,11.5018,85600.0
2010-10-14 15:05:00,13.9,13.91,13.9,13.9,103600.0,11.5018,11.5101,11.5018,11.5018,103600.0
2010-10-14 15:10:00,13.9,13.92,13.9,13.91,78000.0,11.5018,11.5183,11.5018,11.5101,78000.0
2010-10-14 15:15:00,13.9,13.93,13.9,13.92,64800.0,11.5018,11.5266,11.5018,11.5183,64800.0
2010-10-14 15:20:00,13.92,13.94,13.92,13.94,50800.0,11.5183,11.5349,11.5183,11.5349,50800.0
2010-10-14 15:25:00,13.94,13.95,13.94,13.94,58000.0,11.5349,11.5432,11.5349,11.5349,58000.0
2010-10-14 15:30:00,13.94,13.95,13.93,13.95,68400.0,11.5349,11.5432,11.5266,11.5432,68400.0
2010-10-14 15:35:00,13.95,13.97,13.95,13.96,82800.0,11.5432,11.5597,11.5432,11.5514,82800.0
2010-10-14 15:40:00,13.96,13.96,13.93,13.93,65600.0,11.5514,11.5514,11.5266,11.5266,65600.0
2010-10-14 15:45:00,13.93,13.95,13.93,13.95,80400.0,11.5266,11.5432,11.5266,11.5432,80400.0
2010-10-14 15:50:00,13.95,13.96,13.95,13.96,147200.0,11.5432,11.5514,11.5432,11.5514,147200.0
2010-10-14 15:55:00,13.96,13.99,13.96,13.99,312800.0,11.5514,11.5763,11.5514,11.5763,312800.0
2010-10-15 09:30:00,14.04,14.06,14.0,14.02,536400.0,11.6176,11.6342,11.5845,11.6011,536400.0
2010-10-15 09:35:00,14.02,14.09,14.02,14.06,44400.0,11.6011,11.659,11.6011,11.6342,44400.0
2010-10-15 09:40:00,14.06,14.06,14.01,14.01,55200.0,11.6342,11.6342,11.5928,11.5928,55200.0
2010-10-15 09:45:00,14.01,14.06,14.01,14.03,68000.0,11.5928,11.6342,11.5928,11.6094,68000.0
2010-10-15 09:50:00,14.03,14.04,13.99,13.99,67600.0,11.6094,11.6176,11.5763,11.5763,67600.0
2010-10-15 09:55:00,13.99,14.02,13.95,13.99,92800.0,11.5763,11.6011,11.5432,11.5763,92800.0
2010-10-15 10:00:00,13.99,14.0,13.93,13.93,282000.0,11.5763,11.5845,11.5266,11.5266,282000.0
2010-10-15 10:05:00,13.93,13.96,13.91,13.95,100800.0,11.5266,11.5514,11.5101,11.5432,100800.0
2010-10-15 10:10:00,13.95,13.96,13.92,13.95,110800.0,11.5432,11.5514,11.5183,11.5432,110800.0
2010-10-15 10:15:00,13.95,13.95,13.91,13.91,100800.0,11.5432,11.5432,11.5101,11.5101,100800.0
2010-10-15 10:20:00,13.91,13.93,13.89,13.91,89600.0,11.5101,11.5266,11.4935,11.5101,89600.0
2010-10-15 10:25:00,13.91,13.95,13.89,13.94,108800.0,11.5101,11.5432,11.4935,11.5349,108800.0
2010-10-15 10:30:00,13.94,13.95,13.93,13.95,125200.0,11.5349,11.5432,11.5266,11.5432,125200.0
2010-10-15 10:35:00,13.95,13.97,13.95,13.95,30800.0,11.5432,11.5597,11.5432,11.5432,30800.0
2010-10-15 10:40:00,13.96,13.96,13.95,13.95,57600.0,11.5514,11.5514,11.5432,11.5432,57600.0
2010-10-15 10:45:00,13.95,13.98,13.95,13.97,157600.0,11.5432,11.568,11.5432,11.5597,157600.0
2010-10-15 10:50:00,13.97,14.01,13.97,14.01,29600.0,11.5597,11.5928,11.5597,11.5928,29600.0
2010-10-15 10:55:00,14.01,14.04,14.01,14.01,30000.0,11.5928,11.6176,11.5928,11.5928,30000.0
2010-10-15 11:00:00,14.01,14.03,14.01,14.01,52400.0,11.5928,11.6094,11.5928,11.5928,52400.0
2010-10-15 11:05:00,14.01,14.05,14.01,14.05,56400.0,11.5928,11.6259,11.5928,11.6259,56400.0
2010-10-15 11:10:00,14.05,14.07,14.04,14.06,56400.0,11.6259,11.6425,11.6176,11.6342,56400.0
2010-10-15 11:15:00,14.06,14.08,14.06,14.06,48800.0,11.6342,11.6507,11.6342,11.6342,48800.0
2010-10-15 11:20:00,14.06,14.06,14.04,14.04,34000.0,11.6342,11.6342,11.6176,11.6176,34000.0
2010-10-15 11:25:00,14.04,14.06,14.04,14.06,24400.0,11.6176,11.6342,11.6176,11.6342,24400.0
2010-10-15 11:30:00,14.06,14.08,14.06,14.08,108800.0,11.6342,11.6507,11.6342,11.6507,108800.0
2010-10-15 11:35:00,14.08,14.08,14.06,14.07,49200.0,11.6507,11.6507,11.6342,11.6425,49200.0
2010-10-15 11:40:00,14.07,14.09,14.07,14.08,55600.0,11.6425,11.659,11.6425,11.6507,55600.0
2010-10-15 11:45:00,14.08,14.08,14.03,14.03,62000.0,11.6507,11.6507,11.6094,11.6094,62000.0
2010-10-15 11:50:00,14.03,14.04,14.02,14.03,32400.0,11.6094,11.6176,11.6011,11.6094,32400.0
2010-10-15 11:55:00,14.04,14.04,14.0,14.02,44400.0,11.6176,11.6176,11.5845,11.6011,44400.0
2010-10-15 12:00:00,14.02,14.03,14.01,14.01,36400.0,11.6011,11.6094,11.5928,11.5928,36400.0
2010-10-15 12:05:00,14.01,14.01,13.98,14.01,44800.0,11.5928,11.5928,11.568,11.5928,44800.0
2010-10-15 12:10:00,14.01,14.04,14.01,14.04,35600.0,11.5928,11.6176,11.5928,11.6176,35600.0
2010-10-15 12:15:00,14.03,14.06,14.03,14.06,27200.0,11.6094,11.6342,11.6094,11.6342,27200.0
2010-10-15 12:20:00,14.06,14.08,14.05,14.07,32400.0,11.6342,11.6507,11.6259,11.6425,32400.0
2010-10-15 12:25:00,14.07,14.08,14.06,14.08,40400.0,11.6425,11.6507,11.6342,11.6507,40400.0
2010-10-15 12:30:00,14.08,14.1,14.08,14.09,31600.0,11.6507,11.6673,11.6507,11.659,31600.0
2010-10-15 12:35:00,14.09,14.1,14.09,14.1,49200.0,11.659,11.6673,11.659,11.6673,49200.0
2010-10-15 12:40:00,14.1,14.11,14.1,14.1,23200.0,11.6673,11.6756,11.6673,11.6673,23200.0
2010-10-15 12:45:00,14.1,14.1,14.09,14.1,26000.0,11.6673,11.6673,11.659,11.6673,26000.0
2010-10-15 12:50:00,14.1,14.1,14.09,14.1,48800.0,11.6673,11.6673,11.659,11.6673,48800.0
2010-10-15 12:55:00,14.1,14.1,14.09,14.1,60800.0,11.6673,11.6673,11.659,11.6673,60800.0
2010-10-15 13:00:00,14.1,14.11,14.09,14.09,42400.0,11.6673,11.6756,11.659,11.659,42400.0
2010-10-15 13:05:00,14.09,14.1,14.07,14.1,17600.0,11.659,11.6673,11.6425,11.6673,17600.0
2010-10-15 13:10:00,14.09,14.09,14.08,14.08,13200.0,11.659,11.659,11.6507,11.6507,13200.0
2010-10-15 13:15:00,14.08,14.09,14.08,14.09,26400.0,11.6507,11.659,11.6507,11.659,26400.0
2010-10-15 13:20:00,14.09,14.1,14.09,14.1,30800.0,11.659,11.6673,11.659,11.6673,30800.0
2010-10-15 13:25:00,14.1,14.11,14.09,14.1,13200.0,11.6673,11.6756,11.659,11.6673,13200.0
2010-10-15 13:30:00,14.11,14.11,14.1,14.1,17200.0,11.6756,11.6756,11.6673,11.6673,17200.0
2010-10-15 13:35:00,14.1,14.12,14.1,14.11,28800.0,11.6673,11.6838,11.6673,11.6756,28800.0
2010-10-15 13:40:00,14.11,14.11,14.09,14.1,50000.0,11.6756,11.6756,11.659,11.6673,50000.0
2010-10-15 13:45:00,14.1,14.11,14.1,14.11,67600.0,11.6673,11.6756,11.6673,11.6756,67600.0
2010-10-15 13:50:00,14.11,14.12,14.11,14.11,47600.0,11.6756,11.6838,11.6756,11.6756,47600.0
2010-10-15 13:55:00,14.11,14.12,14.1,14.12,55600.0,11.6756,11.6838,11.6673,11.6838,55600.0
2010-10-15 14:00:00,14.12,14.12,14.1,14.11,90000.0,11.6838,11.6838,11.6673,11.6756,90000.0
2010-10-15 14:05:00,14.11,14.12,14.11,14.12,66000.0,11.6756,11.6838,11.6756,11.6838,66000.0
2010-10-15 14:10:00,14.12,14.13,14.11,14.13,53200.0,11.6838,11.6921,11.6756,11.6921,53200.0
2010-10-15 14:15:00,14.14,14.14,14.12,14.13,33200.0,11.7004,11.7004,11.6838,11.6921,33200.0
2010-10-15 14:20:00,14.13,14.13,14.11,14.13,35600.0,11.6921,11.6921,11.6756,11.6921,35600.0
2010-10-15 14:25:00,14.13,14.15,14.12,14.15,74000.0,11.6921,11.7087,11.6838,11.7087,74000.0
2010-10-15 14:30:00,14.15,14.15,14.13,14.14,55200.0,11.7087,11.7087,11.6921,11.7004,55200.0
2010-10-15 14:35:00,14.14,14.15,14.13,14.14,48800.0,11.7004,11.7087,11.6921,11.7004,48800.0
2010-10-15 14:40:00,14.14,14.14,14.12,14.13,44400.0,11.7004,11.7004,11.6838,11.6921,44400.0
2010-10-15 14:45:00,14.13,14.14,14.13,14.13,89600.0,11.6921,11.7004,11.6921,11.6921,89600.0
2010-10-15 14:50:00,14.13,14.14,14.13,14.13,82400.0,11.6921,11.7004,11.6921,11.6921,82400.0
2010-10-15 14:55:00,14.13,14.15,14.12,14.14,120000.0,11.6921,11.7087,11.6838,11.7004,120000.0
2010-10-15 15:00:00,14.15,14.15,14.12,14.13,97200.0,11.7087,11.7087,11.6838,11.6921,97200.0
2010-10-15 15:05:00,14.13,14.13,14.12,14.13,119600.0,11.6921,11.6921,11.6838,11.6921,119600.0
2010-10-15 15:10:00,14.13,14.14,14.12,14.13,171600.0,11.6921,11.7004,11.6838,11.6921,171600.0
2010-10-15 15:15:00,14.13,14.15,14.13,14.14,93200.0,11.6921,11.7087,11.6921,11.7004,93200.0
2010-10-15 15:20:00,14.14,14.15,14.13,14.15,62000.0,11.7004,11.7087,11.6921,11.7087,62000.0
2010-10-15 15:25:00,14.15,14.17,14.13,14.15,162400.0,11.7087,11.7252,11.6921,11.7087,162400.0
2010-10-15 15:30:00,14.15,14.17,14.15,14.15,181200.0,11.7087,11.7252,11.7087,11.7087,181200.0
2010-10-15 15:35:00,14.15,14.2,14.15,14.17,335600.0,11.7087,11.75,11.7087,11.7252,335600.0
2010-10-15 15:40:00,14.17,14.18,14.15,14.15,96800.0,11.7252,11.7335,11.7087,11.7087,96800.0
2010-10-15 15:45:00,14.15,14.19,14.15,14.18,186000.0,11.7087,11.7418,11.7087,11.7335,186000.0
2010-10-15 15:50:00,14.18,14.21,14.18,14.21,380400.0,11.7335,11.7583,11.7335,11.7583,380400.0
2010-10-15 15:55:00,14.21,14.21,14.2,14.2,338400.0,11.7583,11.7583,11.75,11.75,338400.0
2010-10-18 09:30:00,14.21,14.22,14.12,14.22,127600.0,11.7583,11.7666,11.6838,11.7666,127600.0
2010-10-18 09:35:00,14.22,14.27,14.22,14.27,197200.0,11.7666,11.808,11.7666,11.808,197200.0
2010-10-18 09:40:00,14.27,14.29,14.26,14.28,147600.0,11.808,11.8245,11.7997,11.8162,147600.0
2010-10-18 09:45:00,14.27,14.29,14.24,14.28,129600.0,11.808,11.8245,11.7831,11.8162,129600.0
2010-10-18 09:50:00,14.28,14.32,14.26,14.32,342000.0,11.8162,11.8493,11.7997,11.8493,342000.0
2010-10-18 09:55:00,14.31,14.36,14.31,14.33,199200.0,11.8411,11.8824,11.8411,11.8576,199200.0
2010-10-18 10:00:00,14.32,14.35,14.28,14.28,155200.0,11.8493,11.8742,11.8162,11.8162,155200.0
2010-10-18 10:05:00,14.29,14.31,14.29,14.3,89200.0,11.8245,11.8411,11.8245,11.8328,89200.0
2010-10-18 10:10:00,14.29,14.33,14.29,14.31,76400.0,11.8245,11.8576,11.8245,11.8411,76400.0
2010-10-18 10:15:00,14.31,14.31,14.29,14.3,113600.0,11.8411,11.8411,11.8245,11.8328,113600.0
2010-10-18 10:20:00,14.29,14.3,14.27,14.27,88000.0,11.8245,11.8328,11.808,11.808,88000.0
2010-10-18 10:25:00,14.27,14.27,14.25,14.27,46000.0,11.808,11.808,11.7914,11.808,46000.0
2010-10-18 10:30:00,14.27,14.27,14.26,14.27,66400.0,11.808,11.808,11.7997,11.808,66400.0
2010-10-18 10:35:00,14.27,14.27,14.25,14.27,184800.0,11.808,11.808,11.7914,11.808,184800.0
2010-10-18 10:40:00,14.27,14.27,14.23,14.26,181200.0,11.808,11.808,11.7749,11.7997,181200.0
2010-10-18 10:45:00,14.25,14.27,14.25,14.26,116400.0,11.7914,11.808,11.7914,11.7997,116400.0
2010-10-18 10:50:00,14.26,14.29,14.26,14.29,74000.0,11.7997,11.8245,11.7997,11.8245,74000.0
2010-10-18 10:55:00,14.29,14.29,14.26,14.28,56000.0,11.8245,11.8245,11.7997,11.8162,56000.0
2010-10-18 11:00:00,14.28,14.29,14.27,14.27,44000.0,11.8162,11.8245,11.808,11.808,44000.0
2010-10-18 11:05:00,14.26,14.27,14.23,14.23,70000.0,11.7997,11.808,11.7749,11.7749,70000.0
2010-10-18 11:10:00,14.23,14.23,14.18,14.23,125200.0,11.7749,11.7749,11.7335,11.7749,125200.0
2010-10-18 11:15:00,14.22,14.24,14.21,14.23,42400.0,11.7666,11.7831,11.7583,11.7749,42400.0
2010-10-18 11:20:00,14.23,14.25,14.23,14.24,66800.0,11.7749,11.7914,11.7749,11.7831,66800.0
2010-10-18 11:25:00,14.24,14.24,14.22,14.24,51200.0,11.7831,11.7831,11.7666,11.7831,51200.0
2010-10-18 11:30:00,14.24,14.26,14.23,14.25,59600.0,11.7831,11.7997,11.7749,11.7914,59600.0
2010-10-18 11:35:00,14.25,14.26,14.24,14.26,33200.0,11.7914,11.7997,11.7831,11.7997,33200.0
2010-10-18 11:40:00,14.26,14.26,14.24,14.25,58400.0,11.7997,11.7997,11.7831,11.7914,58400.0
2010-10-18 11:45:00,14.25,14.28,14.25,14.28,24800.0,11.7914,11.8162,11.7914,11.8162,24800.0
2010-10-18 11:50:00,14.28,14.29,14.26,14.26,68400.0,11.8162,11.8245,11.7997,11.7997,68400.0
2010-10-18 11:55:00,14.26,14.28,14.26,14.28,36000.0,11.7997,11.8162,11.7997,11.8162,36000.0
2010-10-18 12:00:00,14.27,14.28,14.27,14.27,50000.0,11.808,11.8162,11.808,11.808,50000.0
2010-10-18 12:05:00,14.28,14.28,14.27,14.28,28400.0,11.8162,11.8162,11.808,11.8162,28400.0
2010-10-18 12:10:00,14.28,14.28,14.27,14.28,22800.0,11.8162,11.8162,11.808,11.8162,22800.0
2010-10-18 12:15:00,14.28,14.31,14.28,14.31,118400.0,11.8162,11.8411,11.8162,11.8411,118400.0
2010-10-18 12:20:00,14.3,14.31,14.29,14.29,18400.0,11.8328,11.8411,11.8245,11.8245,18400.0
2010-10-18 12:25:00,14.29,14.3,14.28,14.28,52800.0,11.8245,11.8328,11.8162,11.8162,52800.0
2010-10-18 12:30:00,14.28,14.28,14.26,14.26,25600.0,11.8162,11.8162,11.7997,11.7997,25600.0
2010-10-18 12:35:00,14.26,14.26,14.24,14.26,20800.0,11.7997,11.7997,11.7831,11.7997,20800.0
2010-10-18 12:40:00,14.26,14.26,14.25,14.26,15600.0,11.7997,11.7997,11.7914,11.7997,15600.0
2010-10-18 12:45:00,14.26,14.26,14.25,14.25,10800.0,11.7997,11.7997,11.7914,11.7914,10800.0
2010-10-18 12:50:00,14.25,14.25,14.23,14.24,28000.0,11.7914,11.7914,11.7749,11.7831,28000.0
2010-10-18 12:55:00,14.24,14.24,14.23,14.23,19600.0,11.7831,11.7831,11.7749,11.7749,19600.0
2010-10-18 13:00:00,14.23,14.24,14.22,14.23,14000.0,11.7749,11.7831,11.7666,11.7749,14000.0
2010-10-18 13:05:00,14.23,14.24,14.22,14.24,24400.0,11.7749,11.7831,11.7666,11.7831,24400.0
2010-10-18 13:10:00,14.24,14.24,14.23,14.24,14800.0,11.7831,11.7831,11.7749,11.7831,14800.0
2010-10-18 13:15:00,14.24,14.24,14.23,14.24,14800.0,11.7831,11.7831,11.7749,11.7831,14800.0
2010-10-18 13:20:00,14.24,14.24,14.22,14.22,6000.0,11.7831,11.7831,11.7666,11.7666,6000.0
2010-10-18 13:25:00,14.23,14.24,14.22,14.23,23600.0,11.7749,11.7831,11.7666,11.7749,23600.0
2010-10-18 13:30:00,14.23,14.24,14.23,14.24,22400.0,11.7749,11.7831,11.7749,11.7831,22400.0
2010-10-18 13:35:00,14.24,14.24,14.24,14.24,18800.0,11.7831,11.7831,11.7831,11.7831,18800.0
2010-10-18 13:40:00,14.24,14.24,14.24,14.24,23600.0,11.7831,11.7831,11.7831,11.7831,23600.0
2010-10-18 13:45:00,14.24,14.24,14.24,14.24,26000.0,11.7831,11.7831,11.7831,11.7831,26000.0
2010-10-18 13:50:00,14.24,14.25,14.24,14.24,18800.0,11.7831,11.7914,11.7831,11.7831,18800.0
2010-10-18 13:55:00,14.24,14.24,14.24,14.24,34400.0,11.7831,11.7831,11.7831,11.7831,34400.0
2010-10-18 14:00:00,14.24,14.25,14.23,14.23,35600.0,11.7831,11.7914,11.7749,11.7749,35600.0
2010-10-18 14:05:00,14.23,14.24,14.22,14.24,24000.0,11.7749,11.7831,11.7666,11.7831,24000.0
2010-10-18 14:10:00,14.24,14.24,14.23,14.24,25600.0,11.7831,11.7831,11.7749,11.7831,25600.0
2010-10-18 14:15:00,14.24,14.26,14.24,14.26,22000.0,11.7831,11.7997,11.7831,11.7997,22000.0
2010-10-18 14:20:00,14.26,14.27,14.26,14.26,29600.0,11.7997,11.808,11.7997,11.7997,29600.0
2010-10-18 14:25:00,14.27,14.27,14.26,14.27,22000.0,11.808,11.808,11.7997,11.808,22000.0
2010-10-18 14:30:00,14.27,14.28,14.27,14.27,40000.0,11.808,11.8162,11.808,11.808,40000.0
2010-10-18 14:35:00,14.27,14.27,14.26,14.27,46400.0,11.808,11.808,11.7997,11.808,46400.0
2010-10-18 14:40:00,14.26,14.26,14.24,14.25,31600.0,11.7997,11.7997,11.7831,11.7914,31600.0
2010-10-18 14:45:00,14.25,14.26,14.25,14.25,31600.0,11.7914,11.7997,11.7914,11.7914,31600.0
2010-10-18 14:50:00,14.25,14.26,14.25,14.25,19200.0,11.7914,11.7997,11.7914,11.7914,19200.0
2010-10-18 14:55:00,14.25,14.27,14.25,14.27,49600.0,11.7914,11.808,11.7914,11.808,49600.0
2010-10-18 15:00:00,14.26,14.28,14.26,14.28,62000.0,11.7997,11.8162,11.7997,11.8162,62000.0
2010-10-18 15:05:00,14.28,14.31,14.28,14.3,108000.0,11.8162,11.8411,11.8162,11.8328,108000.0
2010-10-18 15:10:00,14.3,14.3,14.28,14.28,87600.0,11.8328,11.8328,11.8162,11.8162,87600.0
2010-10-18 15:15:00,14.27,14.28,14.26,14.26,43200.0,11.808,11.8162,11.7997,11.7997,43200.0
2010-10-18 15:20:00,14.26,14.27,14.26,14.27,63200.0,11.7997,11.808,11.7997,11.808,63200.0
2010-10-18 15:25:00,14.27,14.28,14.27,14.27,56400.0,11.808,11.8162,11.808,11.808,56400.0
2010-10-18 15:30:00,14.27,14.29,14.27,14.29,63600.0,11.808,11.8245,11.808,11.8245,63600.0
2010-10-18 15:35:00,14.29,14.29,14.27,14.27,74400.0,11.8245,11.8245,11.808,11.808,74400.0
2010-10-18 15:40:00,14.28,14.3,14.28,14.29,60400.0,11.8162,11.8328,11.8162,11.8245,60400.0
2010-10-18 15:45:00,14.29,14.29,14.28,14.29,94400.0,11.8245,11.8245,11.8162,11.8245,94400.0
2010-10-18 15:50:00,14.29,14.29,14.27,14.28,112000.0,11.8245,11.8245,11.808,11.8162,112000.0
2010-10-18 15:55:00,14.28,14.28,14.26,14.27,146000.0,11.8162,11.8162,11.7997,11.808,146000.0
2010-10-19 09:30:00,14.16,14.24,14.16,14.23,128000.0,11.7169,11.7831,11.7169,11.7749,128000.0
2010-10-19 09:35:00,14.24,14.24,14.18,14.18,61600.0,11.7831,11.7831,11.7335,11.7335,61600.0
2010-10-19 09:40:00,14.18,14.18,14.15,14.17,59600.0,11.7335,11.7335,11.7087,11.7252,59600.0
2010-10-19 09:45:00,14.18,14.19,14.15,14.16,67600.0,11.7335,11.7418,11.7087,11.7169,67600.0
2010-10-19 09:50:00,14.16,14.16,14.09,14.09,139200.0,11.7169,11.7169,11.659,11.659,139200.0
2010-10-19 09:55:00,14.09,14.14,14.09,14.11,77200.0,11.659,11.7004,11.659,11.6756,77200.0
2010-10-19 10:00:00,14.11,14.17,14.1,14.16,73600.0,11.6756,11.7252,11.6673,11.7169,73600.0
2010-10-19 10:05:00,14.16,14.19,14.14,14.19,55600.0,11.7169,11.7418,11.7004,11.7418,55600.0
2010-10-19 10:10:00,14.2,14.24,14.2,14.23,149600.0,11.75,11.7831,11.75,11.7749,149600.0
2010-10-19 10:15:00,14.23,14.26,14.21,14.22,42800.0,11.7749,11.7997,11.7583,11.7666,42800.0
2010-10-19 10:20:00,14.22,14.24,14.2,14.2,80000.0,11.7666,11.7831,11.75,11.75,80000.0
2010-10-19 10:25:00,14.2,14.22,14.19,14.21,67600.0,11.75,11.7666,11.7418,11.7583,67600.0
2010-10-19 10:30:00,14.22,14.23,14.2,14.2,190400.0,11.7666,11.7749,11.75,11.75,190400.0
2010-10-19 10:35:00,14.2,14.23,14.2,14.2,156400.0,11.75,11.7749,11.75,11.75,156400.0
2010-10-19 10:40:00,14.19,14.19,14.14,14.15,88400.0,11.7418,11.7418,11.7004,11.7087,88400.0
2010-10-19 10:45:00,14.14,14.15,14.12,14.13,81600.0,11.7004,11.7087,11.6838,11.6921,81600.0
2010-10-19 10:50:00,14.12,14.13,14.11,14.12,112000.0,11.6838,11.6921,11.6756,11.6838,112000.0
2010-10-19 10:55:00,14.13,14.13,14.11,14.12,74000.0,11.6921,11.6921,11.6756,11.6838,74000.0
2010-10-19 11:00:00,14.12,14.12,14.09,14.11,78400.0,11.6838,11.6838,11.659,11.6756,78400.0
2010-10-19 11:05:00,14.11,14.12,14.05,14.06,294800.0,11.6756,11.6838,11.6259,11.6342,294800.0
2010-10-19 11:10:00,14.07,14.11,14.06,14.09,53200.0,11.6425,11.6756,11.6342,11.659,53200.0
2010-10-19 11:15:00,14.1,14.12,14.08,14.12,67200.0,11.6673,11.6838,11.6507,11.6838,67200.0
2010-10-19 11:20:00,14.12,14.13,14.11,14.12,63600.0,11.6838,11.6921,11.6756,11.6838,63600.0
2010-10-19 11:25:00,14.12,14.13,14.1,14.1,148000.0,11.6838,11.6921,11.6673,11.6673,148000.0
2010-10-19 11:30:00,14.1,14.15,14.1,14.15,89200.0,11.6673,11.7087,11.6673,11.7087,89200.0
2010-10-19 11:35:00,14.15,14.17,14.15,14.15,39600.0,11.7087,11.7252,11.7087,11.7087,39600.0
2010-10-19 11:40:00,14.15,14.18,14.15,14.18,28400.0,11.7087,11.7335,11.7087,11.7335,28400.0
2010-10-19 11:45:00,14.18,14.22,14.18,14.21,43600.0,11.7335,11.7666,11.7335,11.7583,43600.0
2010-10-19 11:50:00,14.21,14.22,14.21,14.22,60000.0,11.7583,11.7666,11.7583,11.7666,60000.0
2010-10-19 11:55:00,14.22,14.24,14.22,14.24,43200.0,11.7666,11.7831,11.7666,11.7831,43200.0
2010-10-19 12:00:00,14.24,14.25,14.23,14.25,39200.0,11.7831,11.7914,11.7749,11.7914,39200.0
2010-10-19 12:05:00,14.25,14.25,14.24,14.25,50800.0,11.7914,11.7914,11.7831,11.7914,50800.0
2010-10-19 12:10:00,14.24,14.25,14.24,14.24,51600.0,11.7831,11.7914,11.7831,11.7831,51600.0
2010-10-19 12:15:00,14.24,14.26,14.24,14.25,63600.0,11.7831,11.7997,11.7831,11.7914,63600.0
2010-10-19 12:20:00,14.25,14.26,14.25,14.26,62800.0,11.7914,11.7997,11.7914,11.7997,62800.0
2010-10-19 12:25:00,14.26,14.26,14.24,14.24,41600.0,11.7997,11.7997,11.7831,11.7831,41600.0
2010-10-19 12:30:00,14.24,14.24,14.23,14.24,48000.0,11.7831,11.7831,11.7749,11.7831,48000.0
2010-10-19 12:35:00,14.24,14.24,14.21,14.21,53200.0,11.7831,11.7831,11.7583,11.7583,53200.0
2010-10-19 12:40:00,14.21,14.21,14.19,14.2,40800.0,11.7583,11.7583,11.7418,11.75,40800.0
2010-10-19 12:45:00,14.19,14.2,14.19,14.19,26000.0,11.7418,11.75,11.7418,11.7418,26000.0
2010-10-19 12:50:00,14.19,14.2,14.18,14.19,29200.0,11.7418,11.75,11.7335,11.7418,29200.0
2010-10-19 12:55:00,14.19,14.21,14.19,14.21,28800.0,11.7418,11.7583,11.7418,11.7583,28800.0
2010-10-19 13:00:00,14.21,14.21,14.19,14.21,36400.0,11.7583,11.7583,11.7418,11.7583,36400.0
2010-10-19 13:05:00,14.21,14.22,14.2,14.21,22800.0,11.7583,11.7666,11.75,11.7583,22800.0
2010-10-19 13:10:00,14.21,14.22,14.18,14.2,45600.0,11.7583,11.7666,11.7335,11.75,45600.0
2010-10-19 13:15:00,14.19,14.2,14.17,14.19,49600.0,11.7418,11.75,11.7252,11.7418,49600.0
2010-10-19 13:20:00,14.19,14.2,14.18,14.18,21200.0,11.7418,11.75,11.7335,11.7335,21200.0
2010-10-19 13:25:00,14.18,14.18,14.16,14.16,35600.0,11.7335,11.7335,11.7169,11.7169,35600.0
2010-10-19 13:30:00,14.16,14.18,14.16,14.17,42400.0,11.7169,11.7335,11.7169,11.7252,42400.0
2010-10-19 13:35:00,14.17,14.18,14.15,14.17,51200.0,11.7252,11.7335,11.7087,11.7252,51200.0
2010-10-19 13:40:00,14.17,14.18,14.15,14.16,20800.0,11.7252,11.7335,11.7087,11.7169,20800.0
2010-10-19 13:45:00,14.16,14.17,14.14,14.17,47200.0,11.7169,11.7252,11.7004,11.7252,47200.0
2010-10-19 13:50:00,14.16,14.17,14.14,14.14,54000.0,11.7169,11.7252,11.7004,11.7004,54000.0
2010-10-19 13:55:00,14.14,14.14,14.12,14.13,28400.0,11.7004,11.7004,11.6838,11.6921,28400.0
2010-10-19 14:00:00,14.13,14.13,14.06,14.08,106000.0,11.6921,11.6921,11.6342,11.6507,106000.0
2010-10-19 14:05:00,14.08,14.12,14.07,14.1,75200.0,11.6507,11.6838,11.6425,11.6673,75200.0
2010-10-19 14:10:00,14.1,14.12,14.08,14.12,49200.0,11.6673,11.6838,11.6507,11.6838,49200.0
2010-10-19 14:15:00,14.12,14.13,14.1,14.12,81600.0,11.6838,11.6921,11.6673,11.6838,81600.0
2010-10-19 14:20:00,14.12,14.13,14.09,14.09,53200.0,11.6838,11.6921,11.659,11.659,53200.0
2010-10-19 14:25:00,14.09,14.1,14.06,14.08,81200.0,11.659,11.6673,11.6342,11.6507,81200.0
2010-10-19 14:30:00,14.08,14.12,14.08,14.12,96800.0,11.6507,11.6838,11.6507,11.6838,96800.0
2010-10-19 14:35:00,14.12,14.14,14.11,14.12,68400.0,11.6838,11.7004,11.6756,11.6838,68400.0
2010-10-19 14:40:00,14.12,14.13,14.1,14.12,76800.0,11.6838,11.6921,11.6673,11.6838,76800.0
2010-10-19 14:45:00,14.12,14.15,14.11,14.14,90800.0,11.6838,11.7087,11.6756,11.7004,90800.0
2010-10-19 14:50:00,14.14,14.16,14.14,14.15,94400.0,11.7004,11.7169,11.7004,11.7087,94400.0
2010-10-19 14:55:00,14.15,14.15,14.12,14.13,92400.0,11.7087,11.7087,11.6838,11.6921,92400.0
2010-10-19 15:00:00,14.13,14.13,14.11,14.13,89600.0,11.6921,11.6921,11.6756,11.6921,89600.0
2010-10-19 15:05:00,14.13,14.14,14.1,14.1,100000.0,11.6921,11.7004,11.6673,11.6673,100000.0
2010-10-19 15:10:00,14.1,14.12,14.09,14.11,128800.0,11.6673,11.6838,11.659,11.6756,128800.0
2010-10-19 15:15:00,14.1,14.12,14.1,14.1,198000.0,11.6673,11.6838,11.6673,11.6673,198000.0
2010-10-19 15:20:00,14.1,14.11,14.08,14.08,160800.0,11.6673,11.6756,11.6507,11.6507,160800.0
2010-10-19 15:25:00,14.08,14.1,14.07,14.08,86400.0,11.6507,11.6673,11.6425,11.6507,86400.0
2010-10-19 15:30:00,14.08,14.08,14.05,14.06,178400.0,11.6507,11.6507,11.6259,11.6342,178400.0
2010-10-19 15:35:00,14.06,14.08,14.05,14.07,151200.0,11.6342,11.6507,11.6259,11.6425,151200.0
2010-10-19 15:40:00,14.07,14.09,14.07,14.09,73600.0,11.6425,11.659,11.6425,11.659,73600.0
2010-10-19 15:45:00,14.09,14.11,14.07,14.1,155600.0,11.659,11.6756,11.6425,11.6673,155600.0
2010-10-19 15:50:00,14.1,14.12,14.1,14.12,133600.0,11.6673,11.6838,11.6673,11.6838,133600.0
2010-10-19 15:55:00,14.12,14.14,14.12,14.14,262000.0,11.6838,11.7004,11.6838,11.7004,262000.0
2010-10-20 09:30:00,14.2,14.26,14.2,14.23,153200.0,11.75,11.7997,11.75,11.7749,153200.0
2010-10-20 09:35:00,14.23,14.32,14.21,14.32,180800.0,11.7749,11.8493,11.7583,11.8493,180800.0
2010-10-20 09:40:00,14.32,14.35,14.3,14.32,152800.0,11.8493,11.8742,11.8328,11.8493,152800.0
2010-10-20 09:45:00,14.32,14.33,14.3,14.31,88800.0,11.8493,11.8576,11.8328,11.8411,88800.0
2010-10-20 09:50:00,14.31,14.33,14.31,14.31,48800.0,11.8411,11.8576,11.8411,11.8411,48800.0
2010-10-20 09:55:00,14.31,14.32,14.28,14.28,63600.0,11.8411,11.8493,11.8162,11.8162,63600.0
2010-10-20 10:00:00,14.28,14.28,14.25,14.27,64800.0,11.8162,11.8162,11.7914,11.808,64800.0
2010-10-20 10:05:00,14.27,14.28,14.26,14.26,133200.0,11.808,11.8162,11.7997,11.7997,133200.0
2010-10-20 10:10:00,14.26,14.26,14.2,14.24,121200.0,11.7997,11.7997,11.75,11.7831,121200.0
2010-10-20 10:15:00,14.24,14.24,14.21,14.21,45200.0,11.7831,11.7831,11.7583,11.7583,45200.0
2010-10-20 10:20:00,14.21,14.22,14.2,14.21,54000.0,11.7583,11.7666,11.75,11.7583,54000.0
2010-10-20 10:25:00,14.21,14.23,14.21,14.22,28800.0,11.7583,11.7749,11.7583,11.7666,28800.0
2010-10-20 10:30:00,14.22,14.27,14.22,14.27,60000.0,11.7666,11.808,11.7666,11.808,60000.0
2010-10-20 10:35:00,14.27,14.27,14.22,14.22,52000.0,11.808,11.808,11.7666,11.7666,52000.0
2010-10-20 10:40:00,14.22,14.28,14.22,14.26,72400.0,11.7666,11.8162,11.7666,11.7997,72400.0
2010-10-20 10:45:00,14.26,14.32,14.26,14.32,59200.0,11.7997,11.8493,11.7997,11.8493,59200.0
2010-10-20 10:50:00,14.33,14.34,14.31,14.33,61600.0,11.8576,11.8659,11.8411,11.8576,61600.0
2010-10-20 10:55:00,14.34,14.34,14.31,14.32,51600.0,11.8659,11.8659,11.8411,11.8493,51600.0
2010-10-20 11:00:00,14.33,14.33,14.3,14.3,72000.0,11.8576,11.8576,11.8328,11.8328,72000.0
2010-10-20 11:05:00,14.31,14.31,14.29,14.31,119200.0,11.8411,11.8411,11.8245,11.8411,119200.0
2010-10-20 11:10:00,14.31,14.32,14.3,14.31,26000.0,11.8411,11.8493,11.8328,11.8411,26000.0
2010-10-20 11:15:00,14.31,14.32,14.3,14.32,22800.0,11.8411,11.8493,11.8328,11.8493,22800.0
2010-10-20 11:20:00,14.31,14.32,14.31,14.31,23200.0,11.8411,11.8493,11.8411,11.8411,23200.0
2010-10-20 11:25:00,14.31,14.34,14.3,14.34,51600.0,11.8411,11.8659,11.8328,11.8659,51600.0
2010-10-20 11:30:00,14.34,14.36,14.33,14.33,38800.0,11.8659,11.8824,11.8576,11.8576,38800.0
2010-10-20 11:35:00,14.33,14.35,14.32,14.32,31200.0,11.8576,11.8742,11.8493,11.8493,31200.0
2010-10-20 11:40:00,14.32,14.33,14.32,14.33,22800.0,11.8493,11.8576,11.8493,11.8576,22800.0
2010-10-20 11:45:00,14.33,14.34,14.31,14.31,19200.0,11.8576,11.8659,11.8411,11.8411,19200.0
2010-10-20 11:50:00,14.31,14.31,14.31,14.31,30000.0,11.8411,11.8411,11.8411,11.8411,30000.0
2010-10-20 11:55:00,14.31,14.32,14.29,14.29,40400.0,11.8411,11.8493,11.8245,11.8245,40400.0
2010-10-20 12:00:00,14.29,14.32,14.29,14.31,85600.0,11.8245,11.8493,11.8245,11.8411,85600.0
2010-10-20 12:05:00,14.32,14.34,14.31,14.33,11600.0,11.8493,11.8659,11.8411,11.8576,11600.0
2010-10-20 12:10:00,14.33,14.34,14.33,14.33,15200.0,11.8576,11.8659,11.8576,11.8576,15200.0
2010-10-20 12:15:00,14.33,14.34,14.33,14.34,74800.0,11.8576,11.8659,11.8576,11.8659,74800.0
2010-10-20 12:20:00,14.34,14.35,14.33,14.35,29200.0,11.8659,11.8742,11.8576,11.8742,29200.0
2010-10-20 12:25:00,14.35,14.35,14.34,14.35,13600.0,11.8742,11.8742,11.8659,11.8742,13600.0
2010-10-20 12:30:00,14.35,14.35,14.33,14.33,18800.0,11.8742,11.8742,11.8576,11.8576,18800.0
2010-10-20 12:35:00,14.33,14.33,14.3,14.31,18400.0,11.8576,11.8576,11.8328,11.8411,18400.0
2010-10-20 12:40:00,14.31,14.31,14.3,14.31,15200.0,11.8411,11.8411,11.8328,11.8411,15200.0
2010-10-20 12:45:00,14.31,14.31,14.31,14.31,14800.0,11.8411,11.8411,11.8411,11.8411,14800.0
2010-10-20 12:50:00,14.31,14.33,14.3,14.32,36400.0,11.8411,11.8576,11.8328,11.8493,36400.0
2010-10-20 12:55:00,14.32,14.32,14.31,14.31,14800.0,11.8493,11.8493,11.8411,11.8411,14800.0
2010-10-20 13:00:00,14.31,14.34,14.31,14.33,41200.0,11.8411,11.8659,11.8411,11.8576,41200.0
2010-10-20 13:05:00,14.33,14.33,14.32,14.33,87600.0,11.8576,11.8576,11.8493,11.8576,87600.0
2010-10-20 13:10:00,14.33,14.33,14.3,14.31,51200.0,11.8576,11.8576,11.8328,11.8411,51200.0
2010-10-20 13:15:00,14.31,14.32,14.3,14.31,24400.0,11.8411,11.8493,11.8328,11.8411,24400.0
2010-10-20 13:20:00,14.31,14.33,14.31,14.32,54800.0,11.8411,11.8576,11.8411,11.8493,54800.0
2010-10-20 13:25:00,14.31,14.32,14.31,14.31,12800.0,11.8411,11.8493,11.8411,11.8411,12800.0
2010-10-20 13:30:00,14.31,14.32,14.3,14.31,34400.0,11.8411,11.8493,11.8328,11.8411,34400.0
2010-10-20 13:35:00,14.31,14.32,14.31,14.31,10800.0,11.8411,11.8493,11.8411,11.8411,10800.0
2010-10-20 13:40:00,14.31,14.31,14.3,14.3,16000.0,11.8411,11.8411,11.8328,11.8328,16000.0
2010-10-20 13:45:00,14.3,14.3,14.29,14.29,19600.0,11.8328,11.8328,11.8245,11.8245,19600.0
2010-10-20 13:50:00,14.29,14.31,14.29,14.31,23200.0,11.8245,11.8411,11.8245,11.8411,23200.0
2010-10-20 13:55:00,14.31,14.32,14.31,14.31,22000.0,11.8411,11.8493,11.8411,11.8411,22000.0
2010-10-20 14:00:00,14.31,14.33,14.28,14.28,114000.0,11.8411,11.8576,11.8162,11.8162,114000.0
2010-10-20 14:05:00,14.29,14.31,14.28,14.3,79200.0,11.8245,11.8411,11.8162,11.8328,79200.0
2010-10-20 14:10:00,14.3,14.31,14.29,14.3,34000.0,11.8328,11.8411,11.8245,11.8328,34000.0
2010-10-20 14:15:00,14.3,14.34,14.3,14.34,51600.0,11.8328,11.8659,11.8328,11.8659,51600.0
2010-10-20 14:20:00,14.33,14.34,14.33,14.33,42400.0,11.8576,11.8659,11.8576,11.8576,42400.0
2010-10-20 14:25:00,14.33,14.34,14.32,14.33,37600.0,11.8576,11.8659,11.8493,11.8576,37600.0
2010-10-20 14:30:00,14.33,14.34,14.33,14.33,34400.0,11.8576,11.8659,11.8576,11.8576,34400.0
2010-10-20 14:35:00,14.33,14.34,14.32,14.33,28400.0,11.8576,11.8659,11.8493,11.8576,28400.0
2010-10-20 14:40:00,14.33,14.33,14.32,14.33,22400.0,11.8576,11.8576,11.8493,11.8576,22400.0
2010-10-20 14:45:00,14.33,14.33,14.3,14.31,29600.0,11.8576,11.8576,11.8328,11.8411,29600.0
2010-10-20 14:50:00,14.31,14.31,14.3,14.31,16000.0,11.8411,11.8411,11.8328,11.8411,16000.0
2010-10-20 14:55:00,14.31,14.33,14.3,14.32,32400.0,11.8411,11.8576,11.8328,11.8493,32400.0
2010-10-20 15:00:00,14.32,14.32,14.3,14.3,37600.0,11.8493,11.8493,11.8328,11.8328,37600.0
2010-10-20 15:05:00,14.3,14.31,14.29,14.3,97600.0,11.8328,11.8411,11.8245,11.8328,97600.0
2010-10-20 15:10:00,14.3,14.3,14.29,14.3,74800.0,11.8328,11.8328,11.8245,11.8328,74800.0
2010-10-20 15:15:00,14.3,14.31,14.3,14.3,82800.0,11.8328,11.8411,11.8328,11.8328,82800.0
2010-10-20 15:20:00,14.3,14.32,14.3,14.31,91600.0,11.8328,11.8493,11.8328,11.8411,91600.0
2010-10-20 15:25:00,14.31,14.32,14.3,14.32,26400.0,11.8411,11.8493,11.8328,11.8493,26400.0
2010-10-20 15:30:00,14.32,14.32,14.3,14.3,62400.0,11.8493,11.8493,11.8328,11.8328,62400.0
2010-10-20 15:35:00,14.3,14.31,14.27,14.31,181600.0,11.8328,11.8411,11.808,11.8411,181600.0
2010-10-20 15:40:00,14.31,14.33,14.3,14.32,243600.0,11.8411,11.8576,11.8328,11.8493,243600.0
2010-10-20 15:45:00,14.32,14.33,14.31,14.32,157200.0,11.8493,11.8576,11.8411,11.8493,157200.0
2010-10-20 15:50:00,14.32,14.33,14.28,14.28,177600.0,11.8493,11.8576,11.8162,11.8162,177600.0
2010-10-20 15:55:00,14.28,14.3,14.28,14.3,177200.0,11.8162,11.8328,11.8162,11.8328,177200.0
2010-10-21 09:30:00,14.31,14.41,14.29,14.39,95600.0,11.8411,11.9238,11.8245,11.9073,95600.0
2010-10-21 09:35:00,14.39,14.4,14.36,14.39,128400.0,11.9073,11.9155,11.8824,11.9073,128400.0
2010-10-21 09:40:00,14.39,14.41,14.38,14.4,122800.0,11.9073,11.9238,11.899,11.9155,122800.0
2010-10-21 09:45:00,14.39,14.51,14.38,14.51,366400.0,11.9073,12.0065,11.899,12.0065,366400.0
2010-10-21 09:50:00,14.52,14.52,14.45,14.46,178000.0,12.0148,12.0148,11.9569,11.9652,178000.0
2010-10-21 09:55:00,14.46,14.47,14.43,14.44,138400.0,11.9652,11.9735,11.9404,11.9486,138400.0
2010-10-21 10:00:00,14.45,14.51,14.44,14.51,198800.0,11.9569,12.0065,11.9486,12.0065,198800.0
2010-10-21 10:05:00,14.51,14.53,14.47,14.51,119200.0,12.0065,12.0231,11.9735,12.0065,119200.0
2010-10-21 10:10:00,14.52,14.54,14.49,14.52,70800.0,12.0148,12.0314,11.99,12.0148,70800.0
2010-10-21 10:15:00,14.52,14.52,14.49,14.5,99600.0,12.0148,12.0148,11.99,11.9983,99600.0
2010-10-21 10:20:00,14.5,14.51,14.49,14.51,67600.0,11.9983,12.0065,11.99,12.0065,67600.0
2010-10-21 10:25:00,14.51,14.52,14.46,14.46,176400.0,12.0065,12.0148,11.9652,11.9652,176400.0
2010-10-21 10:30:00,14.46,14.52,14.46,14.51,221200.0,11.9652,12.0148,11.9652,12.0065,221200.0
2010-10-21 10:35:00,14.51,14.52,14.5,14.51,74800.0,12.0065,12.0148,11.9983,12.0065,74800.0
2010-10-21 10:40:00,14.5,14.53,14.49,14.53,145600.0,11.9983,12.0231,11.99,12.0231,145600.0
2010-10-21 10:45:00,14.53,14.56,14.53,14.56,122400.0,12.0231,12.0479,12.0231,12.0479,122400.0
2010-10-21 10:50:00,14.56,14.57,14.53,14.56,99600.0,12.0479,12.0562,12.0231,12.0479,99600.0
2010-10-21 10:55:00,14.55,14.55,14.54,14.54,43200.0,12.0396,12.0396,12.0314,12.0314,43200.0
2010-10-21 11:00:00,14.55,14.55,14.52,14.52,60000.0,12.0396,12.0396,12.0148,12.0148,60000.0
2010-10-21 11:05:00,14.52,14.53,14.5,14.53,49200.0,12.0148,12.0231,11.9983,12.0231,49200.0
2010-10-21 11:10:00,14.53,14.53,14.47,14.47,238000.0,12.0231,12.0231,11.9735,11.9735,238000.0
2010-10-21 11:15:00,14.47,14.47,14.45,14.47,85600.0,11.9735,11.9735,11.9569,11.9735,85600.0
2010-10-21 11:20:00,14.47,14.48,14.46,14.46,50400.0,11.9735,11.9817,11.9652,11.9652,50400.0
2010-10-21 11:25:00,14.45,14.45,14.42,14.44,55200.0,11.9569,11.9569,11.9321,11.9486,55200.0
2010-10-21 11:30:00,14.44,14.44,14.41,14.43,42400.0,11.9486,11.9486,11.9238,11.9404,42400.0
2010-10-21 11:35:00,14.44,14.44,14.37,14.38,52800.0,11.9486,11.9486,11.8907,11.899,52800.0
2010-10-21 11:40:00,14.38,14.4,14.36,14.36,86400.0,11.899,11.9155,11.8824,11.8824,86400.0
2010-10-21 11:45:00,14.36,14.38,14.36,14.38,37200.0,11.8824,11.899,11.8824,11.899,37200.0
2010-10-21 11:50:00,14.38,14.38,14.36,14.37,46000.0,11.899,11.899,11.8824,11.8907,46000.0
2010-10-21 11:55:00,14.38,14.41,14.37,14.4,77600.0,11.899,11.9238,11.8907,11.9155,77600.0
2010-10-21 12:00:00,14.4,14.4,14.38,14.38,37200.0,11.9155,11.9155,11.899,11.899,37200.0
2010-10-21 12:05:00,14.38,14.41,14.38,14.4,64400.0,11.899,11.9238,11.899,11.9155,64400.0
2010-10-21 12:10:00,14.4,14.43,14.4,14.42,34000.0,11.9155,11.9404,11.9155,11.9321,34000.0
2010-10-21 12:15:00,14.42,14.43,14.41,14.43,43600.0,11.9321,11.9404,11.9238,11.9404,43600.0
2010-10-21 12:20:00,14.43,14.43,14.41,14.42,30000.0,11.9404,11.9404,11.9238,11.9321,30000.0
2010-10-21 12:25:00,14.42,14.43,14.41,14.43,51600.0,11.9321,11.9404,11.9238,11.9404,51600.0
2010-10-21 12:30:00,14.43,14.44,14.43,14.44,72000.0,11.9404,11.9486,11.9404,11.9486,72000.0
2010-10-21 12:35:00,14.44,14.46,14.41,14.42,120000.0,11.9486,11.9652,11.9238,11.9321,120000.0
2010-10-21 12:40:00,14.42,14.43,14.42,14.42,61200.0,11.9321,11.9404,11.9321,11.9321,61200.0
2010-10-21 12:45:00,14.42,14.43,14.41,14.43,132400.0,11.9321,11.9404,11.9238,11.9404,132400.0
2010-10-21 12:50:00,14.43,14.44,14.42,14.42,43200.0,11.9404,11.9486,11.9321,11.9321,43200.0
2010-10-21 12:55:00,14.42,14.42,14.41,14.41,38800.0,11.9321,11.9321,11.9238,11.9238,38800.0
2010-10-21 13:00:00,14.4,14.43,14.4,14.41,63600.0,11.9155,11.9404,11.9155,11.9238,63600.0
2010-10-21 13:05:00,14.41,14.42,14.4,14.42,54800.0,11.9238,11.9321,11.9155,11.9321,54800.0
2010-10-21 13:10:00,14.41,14.44,14.41,14.43,91200.0,11.9238,11.9486,11.9238,11.9404,91200.0
2010-10-21 13:15:00,14.43,14.45,14.42,14.44,84800.0,11.9404,11.9569,11.9321,11.9486,84800.0
2010-10-21 13:20:00,14.43,14.44,14.43,14.43,29200.0,11.9404,11.9486,11.9404,11.9404,29200.0
2010-10-21 13:25:00,14.43,14.45,14.43,14.44,48400.0,11.9404,11.9569,11.9404,11.9486,48400.0
2010-10-21 13:30:00,14.44,14.44,14.39,14.4,85200.0,11.9486,11.9486,11.9073,11.9155,85200.0
2010-10-21 13:35:00,14.4,14.4,14.38,14.39,38400.0,11.9155,11.9155,11.899,11.9073,38400.0
2010-10-21 13:40:00,14.38,14.4,14.37,14.37,26400.0,11.899,11.9155,11.8907,11.8907,26400.0
2010-10-21 13:45:00,14.37,14.37,14.33,14.33,33200.0,11.8907,11.8907,11.8576,11.8576,33200.0
2010-10-21 13:50:00,14.33,14.34,14.29,14.33,145200.0,11.8576,11.8659,11.8245,11.8576,145200.0
2010-10-21 13:55:00,14.33,14.34,14.28,14.28,116800.0,11.8576,11.8659,11.8162,11.8162,116800.0
2010-10-21 14:00:00,14.28,14.29,14.27,14.28,84400.0,11.8162,11.8245,11.808,11.8162,84400.0
2010-10-21 14:05:00,14.29,14.31,14.27,14.3,67200.0,11.8245,11.8411,11.808,11.8328,67200.0
2010-10-21 14:10:00,14.29,14.31,14.29,14.29,51600.0,11.8245,11.8411,11.8245,11.8245,51600.0
2010-10-21 14:15:00,14.29,14.31,14.28,14.3,30800.0,11.8245,11.8411,11.8162,11.8328,30800.0
2010-10-21 14:20:00,14.31,14.31,14.27,14.29,40000.0,11.8411,11.8411,11.808,11.8245,40000.0
2010-10-21 14:25:00,14.29,14.31,14.29,14.3,22400.0,11.8245,11.8411,11.8245,11.8328,22400.0
2010-10-21 14:30:00,14.3,14.31,14.3,14.3,34800.0,11.8328,11.8411,11.8328,11.8328,34800.0
2010-10-21 14:35:00,14.3,14.31,14.29,14.3,47600.0,11.8328,11.8411,11.8245,11.8328,47600.0
2010-10-21 14:40:00,14.3,14.31,14.29,14.3,40400.0,11.8328,11.8411,11.8245,11.8328,40400.0
2010-10-21 14:45:00,14.3,14.31,14.3,14.31,38000.0,11.8328,11.8411,11.8328,11.8411,38000.0
2010-10-21 14:50:00,14.31,14.32,14.3,14.32,53600.0,11.8411,11.8493,11.8328,11.8493,53600.0
2010-10-21 14:55:00,14.32,14.33,14.31,14.31,52400.0,11.8493,11.8576,11.8411,11.8411,52400.0
2010-10-21 15:00:00,14.31,14.32,14.31,14.31,64400.0,11.8411,11.8493,11.8411,11.8411,64400.0
2010-10-21 15:05:00,14.31,14.31,14.3,14.31,70800.0,11.8411,11.8411,11.8328,11.8411,70800.0
2010-10-21 15:10:00,14.31,14.32,14.3,14.32,58800.0,11.8411,11.8493,11.8328,11.8493,58800.0
2010-10-21 15:15:00,14.32,14.35,14.31,14.34,97600.0,11.8493,11.8742,11.8411,11.8659,97600.0
2010-10-21 15:20:00,14.34,14.36,14.33,14.36,87200.0,11.8659,11.8824,11.8576,11.8824,87200.0
2010-10-21 15:25:00,14.36,14.37,14.35,14.36,109600.0,11.8824,11.8907,11.8742,11.8824,109600.0
2010-10-21 15:30:00,14.36,14.37,14.34,14.34,120400.0,11.8824,11.8907,11.8659,11.8659,120400.0
2010-10-21 15:35:00,14.34,14.35,14.34,14.35,60000.0,11.8659,11.8742,11.8659,11.8742,60000.0
2010-10-21 15:40:00,14.35,14.36,14.34,14.35,100800.0,11.8742,11.8824,11.8659,11.8742,100800.0
2010-10-21 15:45:00,14.35,14.36,14.34,14.35,150800.0,11.8742,11.8824,11.8659,11.8742,150800.0
2010-10-21 15:50:00,14.36,14.36,14.35,14.35,151200.0,11.8824,11.8824,11.8742,11.8742,151200.0
2010-10-21 15:55:00,14.35,14.37,14.35,14.37,158800.0,11.8742,11.8907,11.8742,11.8907,158800.0
2010-10-22 09:30:00,14.4,14.4,14.29,14.3,72000.0,11.9155,11.9155,11.8245,11.8328,72000.0
2010-10-22 09:35:00,14.3,14.39,14.27,14.39,84400.0,11.8328,11.9073,11.808,11.9073,84400.0
2010-10-22 09:40:00,14.39,14.44,14.38,14.44,80400.0,11.9073,11.9486,11.899,11.9486,80400.0
2010-10-22 09:45:00,14.44,14.45,14.39,14.39,51200.0,11.9486,11.9569,11.9073,11.9073,51200.0
2010-10-22 09:50:00,14.39,14.4,14.38,14.39,35600.0,11.9073,11.9155,11.899,11.9073,35600.0
2010-10-22 09:55:00,14.39,14.4,14.37,14.38,34400.0,11.9073,11.9155,11.8907,11.899,34400.0
2010-10-22 10:00:00,14.38,14.38,14.36,14.36,79200.0,11.899,11.899,11.8824,11.8824,79200.0
2010-10-22 10:05:00,14.36,14.38,14.35,14.38,34800.0,11.8824,11.899,11.8742,11.899,34800.0
2010-10-22 10:10:00,14.38,14.38,14.34,14.37,38400.0,11.899,11.899,11.8659,11.8907,38400.0
2010-10-22 10:15:00,14.38,14.38,14.35,14.35,24400.0,11.899,11.899,11.8742,11.8742,24400.0
2010-10-22 10:20:00,14.36,14.36,14.33,14.35,38800.0,11.8824,11.8824,11.8576,11.8742,38800.0
2010-10-22 10:25:00,14.35,14.38,14.35,14.38,23200.0,11.8742,11.899,11.8742,11.899,23200.0
2010-10-22 10:30:00,14.39,14.4,14.39,14.4,28800.0,11.9073,11.9155,11.9073,11.9155,28800.0
2010-10-22 10:35:00,14.4,14.4,14.4,14.4,28000.0,11.9155,11.9155,11.9155,11.9155,28000.0
2010-10-22 10:40:00,14.4,14.4,14.4,14.4,40000.0,11.9155,11.9155,11.9155,11.9155,40000.0
2010-10-22 10:45:00,14.41,14.41,14.4,14.4,45600.0,11.9238,11.9238,11.9155,11.9155,45600.0
2010-10-22 10:50:00,14.4,14.42,14.4,14.42,40800.0,11.9155,11.9321,11.9155,11.9321,40800.0
2010-10-22 10:55:00,14.42,14.43,14.42,14.42,51600.0,11.9321,11.9404,11.9321,11.9321,51600.0
2010-10-22 11:00:00,14.42,14.43,14.42,14.43,53600.0,11.9321,11.9404,11.9321,11.9404,53600.0
2010-10-22 11:05:00,14.42,14.43,14.42,14.43,46800.0,11.9321,11.9404,11.9321,11.9404,46800.0
2010-10-22 11:10:00,14.43,14.43,14.42,14.42,26000.0,11.9404,11.9404,11.9321,11.9321,26000.0
2010-10-22 11:15:00,14.42,14.43,14.42,14.43,25200.0,11.9321,11.9404,11.9321,11.9404,25200.0
2010-10-22 11:20:00,14.42,14.43,14.42,14.42,21600.0,11.9321,11.9404,11.9321,11.9321,21600.0
2010-10-22 11:25:00,14.42,14.42,14.42,14.42,23600.0,11.9321,11.9321,11.9321,11.9321,23600.0
2010-10-22 11:30:00,14.42,14.43,14.42,14.43,14400.0,11.9321,11.9404,11.9321,11.9404,14400.0
2010-10-22 11:35:00,14.43,14.46,14.43,14.46,37600.0,11.9404,11.9652,11.9404,11.9652,37600.0
2010-10-22 11:40:00,14.46,14.47,14.46,14.46,46000.0,11.9652,11.9735,11.9652,11.9652,46000.0
2010-10-22 11:45:00,14.46,14.47,14.46,14.46,56000.0,11.9652,11.9735,11.9652,11.9652,56000.0
2010-10-22 11:50:00,14.46,14.46,14.45,14.45,14800.0,11.9652,11.9652,11.9569,11.9569,14800.0
2010-10-22 11:55:00,14.45,14.45,14.44,14.44,12800.0,11.9569,11.9569,11.9486,11.9486,12800.0
2010-10-22 12:00:00,14.44,14.45,14.44,14.45,15200.0,11.9486,11.9569,11.9486,11.9569,15200.0
2010-10-22 12:05:00,14.44,14.46,14.44,14.45,23600.0,11.9486,11.9652,11.9486,11.9569,23600.0
2010-10-22 12:10:00,14.45,14.45,14.43,14.43,12400.0,11.9569,11.9569,11.9404,11.9404,12400.0
2010-10-22 12:15:00,14.43,14.45,14.43,14.45,17200.0,11.9404,11.9569,11.9404,11.9569,17200.0
2010-10-22 12:20:00,14.45,14.46,14.45,14.46,20800.0,11.9569,11.9652,11.9569,11.9652,20800.0
2010-10-22 12:25:00,14.46,14.49,14.46,14.48,25200.0,11.9652,11.99,11.9652,11.9817,25200.0
2010-10-22 12:30:00,14.48,14.48,14.47,14.47,14800.0,11.9817,11.9817,11.9735,11.9735,14800.0
2010-10-22 12:35:00,14.46,14.47,14.45,14.45,12400.0,11.9652,11.9735,11.9569,11.9569,12400.0
2010-10-22 12:40:00,14.45,14.46,14.45,14.46,10400.0,11.9569,11.9652,11.9569,11.9652,10400.0
2010-10-22 12:45:00,14.46,14.46,14.45,14.45,20800.0,11.9652,11.9652,11.9569,11.9569,20800.0
2010-10-22 12:50:00,14.45,14.45,14.44,14.44,22400.0,11.9569,11.9569,11.9486,11.9486,22400.0
2010-10-22 12:55:00,14.44,14.44,14.44,14.44,32000.0,11.9486,11.9486,11.9486,11.9486,32000.0
2010-10-22 13:00:00,14.44,14.46,14.44,14.45,41200.0,11.9486,11.9652,11.9486,11.9569,41200.0
2010-10-22 13:05:00,14.45,14.46,14.44,14.46,11600.0,11.9569,11.9652,11.9486,11.9652,11600.0
2010-10-22 13:10:00,14.46,14.46,14.45,14.46,15600.0,11.9652,11.9652,11.9569,11.9652,15600.0
2010-10-22 13:15:00,14.46,14.46,14.45,14.45,11600.0,11.9652,11.9652,11.9569,11.9569,11600.0
2010-10-22 13:20:00,14.45,14.46,14.45,14.45,19600.0,11.9569,11.9652,11.9569,11.9569,19600.0
2010-10-22 13:25:00,14.45,14.47,14.45,14.45,39200.0,11.9569,11.9735,11.9569,11.9569,39200.0
2010-10-22 13:30:00,14.45,14.45,14.43,14.43,40400.0,11.9569,11.9569,11.9404,11.9404,40400.0
2010-10-22 13:35:00,14.43,14.44,14.43,14.44,10400.0,11.9404,11.9486,11.9404,11.9486,10400.0
2010-10-22 13:40:00,14.43,14.44,14.43,14.44,23200.0,11.9404,11.9486,11.9404,11.9486,23200.0
2010-10-22 13:45:00,14.44,14.44,14.43,14.43,10000.0,11.9486,11.9486,11.9404,11.9404,10000.0
2010-10-22 13:50:00,14.43,14.43,14.42,14.42,16000.0,11.9404,11.9404,11.9321,11.9321,16000.0
2010-10-22 13:55:00,14.42,14.43,14.42,14.42,12800.0,11.9321,11.9404,11.9321,11.9321,12800.0
2010-10-22 14:00:00,14.43,14.44,14.43,14.43,14400.0,11.9404,11.9486,11.9404,11.9404,14400.0
2010-10-22 14:05:00,14.43,14.43,14.41,14.42,75200.0,11.9404,11.9404,11.9238,11.9321,75200.0
2010-10-22 14:10:00,14.42,14.43,14.42,14.43,11200.0,11.9321,11.9404,11.9321,11.9404,11200.0
2010-10-22 14:15:00,14.43,14.43,14.43,14.43,18000.0,11.9404,11.9404,11.9404,11.9404,18000.0
2010-10-22 14:20:00,14.43,14.44,14.43,14.43,18800.0,11.9404,11.9486,11.9404,11.9404,18800.0
2010-10-22 14:25:00,14.43,14.44,14.42,14.44,20400.0,11.9404,11.9486,11.9321,11.9486,20400.0
2010-10-22 14:30:00,14.43,14.43,14.41,14.42,22000.0,11.9404,11.9404,11.9238,11.9321,22000.0
2010-10-22 14:35:00,14.42,14.42,14.4,14.4,20800.0,11.9321,11.9321,11.9155,11.9155,20800.0
2010-10-22 14:40:00,14.4,14.41,14.4,14.4,20000.0,11.9155,11.9238,11.9155,11.9155,20000.0
2010-10-22 14:45:00,14.4,14.41,14.4,14.4,37200.0,11.9155,11.9238,11.9155,11.9155,37200.0
2010-10-22 14:50:00,14.41,14.42,14.4,14.4,42000.0,11.9238,11.9321,11.9155,11.9155,42000.0
2010-10-22 14:55:00,14.4,14.41,14.4,14.41,72400.0,11.9155,11.9238,11.9155,11.9238,72400.0
2010-10-22 15:00:00,14.4,14.42,14.4,14.42,71200.0,11.9155,11.9321,11.9155,11.9321,71200.0
2010-10-22 15:05:00,14.42,14.44,14.41,14.42,61600.0,11.9321,11.9486,11.9238,11.9321,61600.0
2010-10-22 15:10:00,14.42,14.43,14.41,14.42,34000.0,11.9321,11.9404,11.9238,11.9321,34000.0
2010-10-22 15:15:00,14.42,14.43,14.42,14.43,42800.0,11.9321,11.9404,11.9321,11.9404,42800.0
2010-10-22 15:20:00,14.43,14.43,14.42,14.42,48000.0,11.9404,11.9404,11.9321,11.9321,48000.0
2010-10-22 15:25:00,14.42,14.42,14.41,14.41,50400.0,11.9321,11.9321,11.9238,11.9238,50400.0
2010-10-22 15:30:00,14.41,14.42,14.4,14.41,68400.0,11.9238,11.9321,11.9155,11.9238,68400.0
2010-10-22 15:35:00,14.4,14.41,14.4,14.4,30400.0,11.9155,11.9238,11.9155,11.9155,30400.0
2010-10-22 15:40:00,14.4,14.4,14.39,14.39,49600.0,11.9155,11.9155,11.9073,11.9073,49600.0
2010-10-22 15:45:00,14.4,14.41,14.4,14.4,138000.0,11.9155,11.9238,11.9155,11.9155,138000.0
2010-10-22 15:50:00,14.41,14.41,14.4,14.4,104000.0,11.9238,11.9238,11.9155,11.9155,104000.0
2010-10-22 15:55:00,14.4,14.41,14.39,14.41,186800.0,11.9155,11.9238,11.9073,11.9238,186800.0
2010-10-25 09:30:00,14.46,14.5,14.43,14.5,62000.0,11.9652,11.9983,11.9404,11.9983,62000.0
2010-10-25 09:35:00,14.49,14.55,14.49,14.54,68800.0,11.99,12.0396,11.99,12.0314,68800.0
2010-10-25 09:40:00,14.54,14.6,14.54,14.59,74000.0,12.0314,12.081,12.0314,12.0727,74000.0
2010-10-25 09:45:00,14.59,14.61,14.56,14.59,102400.0,12.0727,12.0893,12.0479,12.0727,102400.0
2010-10-25 09:50:00,14.59,14.65,14.57,14.65,86400.0,12.0727,12.1224,12.0562,12.1224,86400.0
2010-10-25 09:55:00,14.65,14.71,14.65,14.71,137600.0,12.1224,12.172,12.1224,12.172,137600.0
2010-10-25 10:00:00,14.71,14.72,14.65,14.69,94400.0,12.172,12.1803,12.1224,12.1555,94400.0
2010-10-25 10:05:00,14.69,14.7,14.65,14.65,77600.0,12.1555,12.1638,12.1224,12.1224,77600.0
2010-10-25 10:10:00,14.64,14.67,14.63,14.65,67600.0,12.1141,12.1389,12.1058,12.1224,67600.0
2010-10-25 10:15:00,14.65,14.65,14.63,14.63,101200.0,12.1224,12.1224,12.1058,12.1058,101200.0
2010-10-25 10:20:00,14.63,14.67,14.63,14.65,56400.0,12.1058,12.1389,12.1058,12.1224,56400.0
2010-10-25 10:25:00,14.65,14.69,14.65,14.69,34000.0,12.1224,12.1555,12.1224,12.1555,34000.0
2010-10-25 10:30:00,14.69,14.71,14.64,14.66,76800.0,12.1555,12.172,12.1141,12.1307,76800.0
2010-10-25 10:35:00,14.66,14.66,14.63,14.66,74800.0,12.1307,12.1307,12.1058,12.1307,74800.0
2010-10-25 10:40:00,14.67,14.67,14.62,14.67,100400.0,12.1389,12.1389,12.0976,12.1389,100400.0
2010-10-25 10:45:00,14.67,14.67,14.64,14.65,83200.0,12.1389,12.1389,12.1141,12.1224,83200.0
2010-10-25 10:50:00,14.65,14.67,14.63,14.67,109200.0,12.1224,12.1389,12.1058,12.1389,109200.0
2010-10-25 10:55:00,14.67,14.7,14.65,14.65,59600.0,12.1389,12.1638,12.1224,12.1224,59600.0
2010-10-25 11:00:00,14.65,14.67,14.63,14.65,38400.0,12.1224,12.1389,12.1058,12.1224,38400.0
2010-10-25 11:05:00,14.65,14.65,14.63,14.65,73600.0,12.1224,12.1224,12.1058,12.1224,73600.0
2010-10-25 11:10:00,14.65,14.65,14.63,14.65,46400.0,12.1224,12.1224,12.1058,12.1224,46400.0
2010-10-25 11:15:00,14.64,14.67,14.63,14.67,75200.0,12.1141,12.1389,12.1058,12.1389,75200.0
2010-10-25 11:20:00,14.67,14.68,14.65,14.68,32800.0,12.1389,12.1472,12.1224,12.1472,32800.0
2010-10-25 11:25:00,14.67,14.7,14.67,14.7,76400.0,12.1389,12.1638,12.1389,12.1638,76400.0
2010-10-25 11:30:00,14.7,14.71,14.69,14.69,63200.0,12.1638,12.172,12.1555,12.1555,63200.0
2010-10-25 11:35:00,14.69,14.69,14.67,14.67,31600.0,12.1555,12.1555,12.1389,12.1389,31600.0
2010-10-25 11:40:00,14.68,14.7,14.68,14.7,24400.0,12.1472,12.1638,12.1472,12.1638,24400.0
2010-10-25 11:45:00,14.71,14.71,14.7,14.7,21200.0,12.172,12.172,12.1638,12.1638,21200.0
2010-10-25 11:50:00,14.71,14.71,14.68,14.69,42800.0,12.172,12.172,12.1472,12.1555,42800.0
2010-10-25 11:55:00,14.68,14.7,14.68,14.7,46400.0,12.1472,12.1638,12.1472,12.1638,46400.0
2010-10-25 12:00:00,14.7,14.7,14.68,14.69,40400.0,12.1638,12.1638,12.1472,12.1555,40400.0
2010-10-25 12:05:00,14.68,14.69,14.68,14.69,35200.0,12.1472,12.1555,12.1472,12.1555,35200.0
2010-10-25 12:10:00,14.69,14.69,14.68,14.69,34400.0,12.1555,12.1555,12.1472,12.1555,34400.0
2010-10-25 12:15:00,14.69,14.69,14.68,14.68,25200.0,12.1555,12.1555,12.1472,12.1472,25200.0
2010-10-25 12:20:00,14.68,14.68,14.64,14.65,80800.0,12.1472,12.1472,12.1141,12.1224,80800.0
2010-10-25 12:25:00,14.65,14.66,14.64,14.65,33200.0,12.1224,12.1307,12.1141,12.1224,33200.0
2010-10-25 12:30:00,14.65,14.65,14.63,14.64,62400.0,12.1224,12.1224,12.1058,12.1141,62400.0
2010-10-25 12:35:00,14.64,14.65,14.64,14.65,34800.0,12.1141,12.1224,12.1141,12.1224,34800.0
2010-10-25 12:40:00,14.65,14.66,14.63,14.64,37600.0,12.1224,12.1307,12.1058,12.1141,37600.0
2010-10-25 12:45:00,14.65,14.66,14.64,14.65,23600.0,12.1224,12.1307,12.1141,12.1224,23600.0
2010-10-25 12:50:00,14.65,14.66,14.64,14.65,24000.0,12.1224,12.1307,12.1141,12.1224,24000.0
2010-10-25 12:55:00,14.66,14.67,14.65,14.66,36400.0,12.1307,12.1389,12.1224,12.1307,36400.0
2010-10-25 13:00:00,14.67,14.68,14.65,14.68,35200.0,12.1389,12.1472,12.1224,12.1472,35200.0
2010-10-25 13:05:00,14.68,14.69,14.67,14.67,36000.0,12.1472,12.1555,12.1389,12.1389,36000.0
2010-10-25 13:10:00,14.67,14.68,14.66,14.67,36800.0,12.1389,12.1472,12.1307,12.1389,36800.0
2010-10-25 13:15:00,14.67,14.68,14.66,14.67,110400.0,12.1389,12.1472,12.1307,12.1389,110400.0
2010-10-25 13:20:00,14.67,14.68,14.67,14.67,21600.0,12.1389,12.1472,12.1389,12.1389,21600.0
2010-10-25 13:25:00,14.67,14.68,14.67,14.67,22400.0,12.1389,12.1472,12.1389,12.1389,22400.0
2010-10-25 13:30:00,14.67,14.68,14.66,14.66,36000.0,12.1389,12.1472,12.1307,12.1307,36000.0
2010-10-25 13:35:00,14.66,14.67,14.66,14.67,16800.0,12.1307,12.1389,12.1307,12.1389,16800.0
2010-10-25 13:40:00,14.67,14.68,14.67,14.68,36400.0,12.1389,12.1472,12.1389,12.1472,36400.0
2010-10-25 13:45:00,14.68,14.68,14.67,14.68,54000.0,12.1472,12.1472,12.1389,12.1472,54000.0
2010-10-25 13:50:00,14.68,14.68,14.67,14.67,16800.0,12.1472,12.1472,12.1389,12.1389,16800.0
2010-10-25 13:55:00,14.68,14.68,14.66,14.67,27200.0,12.1472,12.1472,12.1307,12.1389,27200.0
2010-10-25 14:00:00,14.68,14.69,14.67,14.67,32000.0,12.1472,12.1555,12.1389,12.1389,32000.0
2010-10-25 14:05:00,14.67,14.69,14.67,14.69,20800.0,12.1389,12.1555,12.1389,12.1555,20800.0
2010-10-25 14:10:00,14.69,14.69,14.68,14.68,32800.0,12.1555,12.1555,12.1472,12.1472,32800.0
2010-10-25 14:15:00,14.68,14.69,14.68,14.68,34400.0,12.1472,12.1555,12.1472,12.1472,34400.0
2010-10-25 14:20:00,14.68,14.7,14.68,14.69,40800.0,12.1472,12.1638,12.1472,12.1555,40800.0
2010-10-25 14:25:00,14.7,14.7,14.68,14.68,30400.0,12.1638,12.1638,12.1472,12.1472,30400.0
2010-10-25 14:30:00,14.68,14.7,14.67,14.68,67600.0,12.1472,12.1638,12.1389,12.1472,67600.0
2010-10-25 14:35:00,14.68,14.68,14.65,14.67,51600.0,12.1472,12.1472,12.1224,12.1389,51600.0
2010-10-25 14:40:00,14.68,14.68,14.65,14.66,51600.0,12.1472,12.1472,12.1224,12.1307,51600.0
2010-10-25 14:45:00,14.66,14.67,14.66,14.66,31200.0,12.1307,12.1389,12.1307,12.1307,31200.0
2010-10-25 14:50:00,14.67,14.69,14.67,14.69,61200.0,12.1389,12.1555,12.1389,12.1555,61200.0
2010-10-25 14:55:00,14.69,14.69,14.67,14.67,30000.0,12.1555,12.1555,12.1389,12.1389,30000.0
2010-10-25 15:00:00,14.67,14.68,14.66,14.66,62400.0,12.1389,12.1472,12.1307,12.1307,62400.0
2010-10-25 15:05:00,14.66,14.67,14.66,14.66,48800.0,12.1307,12.1389,12.1307,12.1307,48800.0
2010-10-25 15:10:00,14.67,14.67,14.66,14.66,50000.0,12.1389,12.1389,12.1307,12.1307,50000.0
2010-10-25 15:15:00,14.65,14.67,14.65,14.66,61200.0,12.1224,12.1389,12.1224,12.1307,61200.0
2010-10-25 15:20:00,14.66,14.68,14.66,14.68,64000.0,12.1307,12.1472,12.1307,12.1472,64000.0
2010-10-25 15:25:00,14.68,14.71,14.68,14.7,84000.0,12.1472,12.172,12.1472,12.1638,84000.0
2010-10-25 15:30:00,14.7,14.71,14.68,14.68,82800.0,12.1638,12.172,12.1472,12.1472,82800.0
2010-10-25 15:35:00,14.68,14.69,14.65,14.65,115200.0,12.1472,12.1555,12.1224,12.1224,115200.0
2010-10-25 15:40:00,14.65,14.67,14.65,14.66,146000.0,12.1224,12.1389,12.1224,12.1307,146000.0
2010-10-25 15:45:00,14.65,14.65,14.62,14.63,222400.0,12.1224,12.1224,12.0976,12.1058,222400.0
2010-10-25 15:50:00,14.63,14.64,14.61,14.63,223200.0,12.1058,12.1141,12.0893,12.1058,223200.0
2010-10-25 15:55:00,14.63,14.63,14.61,14.61,243200.0,12.1058,12.1058,12.0893,12.0893,243200.0
2010-10-26 09:30:00,14.56,14.62,14.56,14.57,110400.0,12.0479,12.0976,12.0479,12.0562,110400.0
2010-10-26 09:35:00,14.57,14.63,14.55,14.58,62800.0,12.0562,12.1058,12.0396,12.0645,62800.0
2010-10-26 09:40:00,14.58,14.64,14.56,14.62,43200.0,12.0645,12.1141,12.0479,12.0976,43200.0
2010-10-26 09:45:00,14.62,14.68,14.62,14.67,46000.0,12.0976,12.1472,12.0976,12.1389,46000.0
2010-10-26 09:50:00,14.68,14.69,14.67,14.69,94400.0,12.1472,12.1555,12.1389,12.1555,94400.0
2010-10-26 09:55:00,14.69,14.69,14.68,14.69,100400.0,12.1555,12.1555,12.1472,12.1555,100400.0
2010-10-26 10:00:00,14.69,14.75,14.68,14.73,144000.0,12.1555,12.2051,12.1472,12.1886,144000.0
2010-10-26 10:05:00,14.74,14.76,14.73,14.76,152400.0,12.1969,12.2134,12.1886,12.2134,152400.0
2010-10-26 10:10:00,14.76,14.8,14.74,14.77,90400.0,12.2134,12.2465,12.1969,12.2217,90400.0
2010-10-26 10:15:00,14.77,14.79,14.76,14.76,100800.0,12.2217,12.2382,12.2134,12.2134,100800.0
2010-10-26 10:20:00,14.77,14.78,14.76,14.76,61200.0,12.2217,12.23,12.2134,12.2134,61200.0
2010-10-26 10:25:00,14.76,14.81,14.76,14.79,104800.0,12.2134,12.2548,12.2134,12.2382,104800.0
2010-10-26 10:30:00,14.79,14.8,14.78,14.79,97200.0,12.2382,12.2465,12.23,12.2382,97200.0
2010-10-26 10:35:00,14.79,14.79,14.77,14.79,150400.0,12.2382,12.2382,12.2217,12.2382,150400.0
2010-10-26 10:40:00,14.79,14.79,14.73,14.73,74400.0,12.2382,12.2382,12.1886,12.1886,74400.0
2010-10-26 10:45:00,14.72,14.73,14.69,14.7,79200.0,12.1803,12.1886,12.1555,12.1638,79200.0
2010-10-26 10:50:00,14.7,14.72,14.69,14.69,60000.0,12.1638,12.1803,12.1555,12.1555,60000.0
2010-10-26 10:55:00,14.7,14.7,14.69,14.7,81600.0,12.1638,12.1638,12.1555,12.1638,81600.0
2010-10-26 11:00:00,14.7,14.73,14.7,14.72,199200.0,12.1638,12.1886,12.1638,12.1803,199200.0
2010-10-26 11:05:00,14.72,14.73,14.69,14.69,169600.0,12.1803,12.1886,12.1555,12.1555,169600.0
2010-10-26 11:10:00,14.69,14.69,14.67,14.69,53200.0,12.1555,12.1555,12.1389,12.1555,53200.0
2010-10-26 11:15:00,14.69,14.69,14.68,14.68,92800.0,12.1555,12.1555,12.1472,12.1472,92800.0
2010-10-26 11:20:00,14.68,14.69,14.68,14.69,118800.0,12.1472,12.1555,12.1472,12.1555,118800.0
2010-10-26 11:25:00,14.69,14.69,14.67,14.68,43200.0,12.1555,12.1555,12.1389,12.1472,43200.0
2010-10-26 11:30:00,14.68,14.69,14.68,14.68,33200.0,12.1472,12.1555,12.1472,12.1472,33200.0
2010-10-26 11:35:00,14.68,14.69,14.68,14.68,59200.0,12.1472,12.1555,12.1472,12.1472,59200.0
2010-10-26 11:40:00,14.68,14.68,14.67,14.68,23200.0,12.1472,12.1472,12.1389,12.1472,23200.0
2010-10-26 11:45:00,14.68,14.69,14.67,14.68,25200.0,12.1472,12.1555,12.1389,12.1472,25200.0
2010-10-26 11:50:00,14.68,14.68,14.66,14.67,70400.0,12.1472,12.1472,12.1307,12.1389,70400.0
2010-10-26 11:55:00,14.67,14.67,14.66,14.67,23200.0,12.1389,12.1389,12.1307,12.1389,23200.0
2010-10-26 12:00:00,14.67,14.68,14.65,14.66,94400.0,12.1389,12.1472,12.1224,12.1307,94400.0
2010-10-26 12:05:00,14.66,14.66,14.65,14.66,35600.0,12.1307,12.1307,12.1224,12.1307,35600.0
2010-10-26 12:10:00,14.66,14.68,14.65,14.67,72000.0,12.1307,12.1472,12.1224,12.1389,72000.0
2010-10-26 12:15:00,14.67,14.67,14.66,14.67,48000.0,12.1389,12.1389,12.1307,12.1389,48000.0
2010-10-26 12:20:00,14.67,14.67,14.66,14.67,27200.0,12.1389,12.1389,12.1307,12.1389,27200.0
2010-10-26 12:25:00,14.67,14.68,14.66,14.66,42800.0,12.1389,12.1472,12.1307,12.1307,42800.0
2010-10-26 12:30:00,14.66,14.66,14.65,14.66,81600.0,12.1307,12.1307,12.1224,12.1307,81600.0
2010-10-26 12:35:00,14.66,14.67,14.66,14.67,33200.0,12.1307,12.1389,12.1307,12.1389,33200.0
2010-10-26 12:40:00,14.67,14.67,14.65,14.65,44000.0,12.1389,12.1389,12.1224,12.1224,44000.0
2010-10-26 12:45:00,14.66,14.66,14.64,14.65,28400.0,12.1307,12.1307,12.1141,12.1224,28400.0
2010-10-26 12:50:00,14.66,14.66,14.65,14.65,32400.0,12.1307,12.1307,12.1224,12.1224,32400.0
2010-10-26 12:55:00,14.65,14.66,14.65,14.65,35600.0,12.1224,12.1307,12.1224,12.1224,35600.0
2010-10-26 13:00:00,14.65,14.66,14.65,14.66,19200.0,12.1224,12.1307,12.1224,12.1307,19200.0
2010-10-26 13:05:00,14.66,14.67,14.65,14.67,98000.0,12.1307,12.1389,12.1224,12.1389,98000.0
2010-10-26 13:10:00,14.67,14.68,14.67,14.68,14000.0,12.1389,12.1472,12.1389,12.1472,14000.0
2010-10-26 13:15:00,14.68,14.69,14.67,14.68,102000.0,12.1472,12.1555,12.1389,12.1472,102000.0
2010-10-26 13:20:00,14.68,14.69,14.67,14.69,148800.0,12.1472,12.1555,12.1389,12.1555,148800.0
2010-10-26 13:25:00,14.69,14.7,14.65,14.67,66000.0,12.1555,12.1638,12.1224,12.1389,66000.0
2010-10-26 13:30:00,14.67,14.67,14.67,14.67,30800.0,12.1389,12.1389,12.1389,12.1389,30800.0
2010-10-26 13:35:00,14.67,14.67,14.67,14.67,10400.0,12.1389,12.1389,12.1389,12.1389,10400.0
2010-10-26 13:40:00,14.67,14.68,14.67,14.68,16000.0,12.1389,12.1472,12.1389,12.1472,16000.0
2010-10-26 13:45:00,14.67,14.68,14.66,14.67,26800.0,12.1389,12.1472,12.1307,12.1389,26800.0
2010-10-26 13:50:00,14.67,14.67,14.63,14.64,57200.0,12.1389,12.1389,12.1058,12.1141,57200.0
2010-10-26 13:55:00,14.65,14.65,14.64,14.65,22800.0,12.1224,12.1224,12.1141,12.1224,22800.0
2010-10-26 14:00:00,14.64,14.64,14.63,14.63,48000.0,12.1141,12.1141,12.1058,12.1058,48000.0
2010-10-26 14:05:00,14.63,14.64,14.62,14.62,42800.0,12.1058,12.1141,12.0976,12.0976,42800.0
2010-10-26 14:10:00,14.61,14.63,14.6,14.63,21200.0,12.0893,12.1058,12.081,12.1058,21200.0
2010-10-26 14:15:00,14.63,14.63,14.62,14.63,25200.0,12.1058,12.1058,12.0976,12.1058,25200.0
2010-10-26 14:20:00,14.63,14.63,14.62,14.63,39200.0,12.1058,12.1058,12.0976,12.1058,39200.0
2010-10-26 14:25:00,14.63,14.64,14.63,14.64,20000.0,12.1058,12.1141,12.1058,12.1141,20000.0
2010-10-26 14:30:00,14.64,14.64,14.63,14.64,28000.0,12.1141,12.1141,12.1058,12.1141,28000.0
2010-10-26 14:35:00,14.64,14.66,14.64,14.66,37200.0,12.1141,12.1307,12.1141,12.1307,37200.0
2010-10-26 14:40:00,14.66,14.67,14.65,14.65,34400.0,12.1307,12.1389,12.1224,12.1224,34400.0
2010-10-26 14:45:00,14.65,14.65,14.64,14.65,35200.0,12.1224,12.1224,12.1141,12.1224,35200.0
2010-10-26 14:50:00,14.65,14.65,14.64,14.65,22400.0,12.1224,12.1224,12.1141,12.1224,22400.0
2010-10-26 14:55:00,14.65,14.66,14.63,14.63,43200.0,12.1224,12.1307,12.1058,12.1058,43200.0
2010-10-26 15:00:00,14.64,14.64,14.64,14.64,34400.0,12.1141,12.1141,12.1141,12.1141,34400.0
2010-10-26 15:05:00,14.64,14.64,14.63,14.64,49600.0,12.1141,12.1141,12.1058,12.1141,49600.0
2010-10-26 15:10:00,14.64,14.65,14.63,14.63,48000.0,12.1141,12.1224,12.1058,12.1058,48000.0
2010-10-26 15:15:00,14.62,14.63,14.62,14.63,48800.0,12.0976,12.1058,12.0976,12.1058,48800.0
2010-10-26 15:20:00,14.63,14.65,14.62,14.63,75200.0,12.1058,12.1224,12.0976,12.1058,75200.0
2010-10-26 15:25:00,14.63,14.63,14.61,14.62,68400.0,12.1058,12.1058,12.0893,12.0976,68400.0
2010-10-26 15:30:00,14.62,14.62,14.61,14.62,92000.0,12.0976,12.0976,12.0893,12.0976,92000.0
2010-10-26 15:35:00,14.62,14.63,14.61,14.63,144800.0,12.0976,12.1058,12.0893,12.1058,144800.0
2010-10-26 15:40:00,14.63,14.63,14.62,14.63,77600.0,12.1058,12.1058,12.0976,12.1058,77600.0
2010-10-26 15:45:00,14.63,14.63,14.6,14.61,164000.0,12.1058,12.1058,12.081,12.0893,164000.0
2010-10-26 15:50:00,14.61,14.62,14.61,14.61,97600.0,12.0893,12.0976,12.0893,12.0893,97600.0
2010-10-26 15:55:00,14.61,14.63,14.61,14.63,151600.0,12.0893,12.1058,12.0893,12.1058,151600.0
2010-10-27 09:30:00,14.52,14.59,14.44,14.47,138000.0,12.0148,12.0727,11.9486,11.9735,138000.0
2010-10-27 09:35:00,14.49,14.51,14.45,14.51,104000.0,11.99,12.0065,11.9569,12.0065,104000.0
2010-10-27 09:40:00,14.52,14.55,14.52,14.55,127600.0,12.0148,12.0396,12.0148,12.0396,127600.0
2010-10-27 09:45:00,14.55,14.56,14.52,14.54,142400.0,12.0396,12.0479,12.0148,12.0314,142400.0
2010-10-27 09:50:00,14.53,14.56,14.52,14.52,113200.0,12.0231,12.0479,12.0148,12.0148,113200.0
2010-10-27 09:55:00,14.53,14.55,14.52,14.54,98400.0,12.0231,12.0396,12.0148,12.0314,98400.0
2010-10-27 10:00:00,14.55,14.56,14.52,14.52,131600.0,12.0396,12.0479,12.0148,12.0148,131600.0
2010-10-27 10:05:00,14.52,14.54,14.49,14.49,132800.0,12.0148,12.0314,11.99,11.99,132800.0
2010-10-27 10:10:00,14.49,14.49,14.47,14.48,64000.0,11.99,11.99,11.9735,11.9817,64000.0
2010-10-27 10:15:00,14.48,14.52,14.48,14.52,144800.0,11.9817,12.0148,11.9817,12.0148,144800.0
2010-10-27 10:20:00,14.51,14.53,14.51,14.51,88800.0,12.0065,12.0231,12.0065,12.0065,88800.0
2010-10-27 10:25:00,14.51,14.52,14.48,14.5,185600.0,12.0065,12.0148,11.9817,11.9983,185600.0
2010-10-27 10:30:00,14.49,14.52,14.49,14.52,78800.0,11.99,12.0148,11.99,12.0148,78800.0
2010-10-27 10:35:00,14.51,14.53,14.49,14.51,94400.0,12.0065,12.0231,11.99,12.0065,94400.0
2010-10-27 10:40:00,14.51,14.52,14.48,14.49,109200.0,12.0065,12.0148,11.9817,11.99,109200.0
2010-10-27 10:45:00,14.5,14.52,14.48,14.49,65200.0,11.9983,12.0148,11.9817,11.99,65200.0
2010-10-27 10:50:00,14.49,14.51,14.47,14.5,130000.0,11.99,12.0065,11.9735,11.9983,130000.0
2010-10-27 10:55:00,14.5,14.5,14.48,14.49,84800.0,11.9983,11.9983,11.9817,11.99,84800.0
2010-10-27 11:00:00,14.49,14.49,14.47,14.47,77200.0,11.99,11.99,11.9735,11.9735,77200.0
2010-10-27 11:05:00,14.47,14.48,14.44,14.47,75200.0,11.9735,11.9817,11.9486,11.9735,75200.0
2010-10-27 11:10:00,14.47,14.47,14.44,14.45,66000.0,11.9735,11.9735,11.9486,11.9569,66000.0
2010-10-27 11:15:00,14.45,14.45,14.44,14.44,30400.0,11.9569,11.9569,11.9486,11.9486,30400.0
2010-10-27 11:20:00,14.44,14.46,14.43,14.45,51600.0,11.9486,11.9652,11.9404,11.9569,51600.0
2010-10-27 11:25:00,14.45,14.45,14.44,14.45,55200.0,11.9569,11.9569,11.9486,11.9569,55200.0
2010-10-27 11:30:00,14.45,14.46,14.43,14.46,102800.0,11.9569,11.9652,11.9404,11.9652,102800.0
2010-10-27 11:35:00,14.46,14.49,14.45,14.48,88800.0,11.9652,11.99,11.9569,11.9817,88800.0
2010-10-27 11:40:00,14.49,14.49,14.48,14.49,60800.0,11.99,11.99,11.9817,11.99,60800.0
2010-10-27 11:45:00,14.49,14.49,14.47,14.48,38000.0,11.99,11.99,11.9735,11.9817,38000.0
2010-10-27 11:50:00,14.48,14.49,14.47,14.47,80800.0,11.9817,11.99,11.9735,11.9735,80800.0
2010-10-27 11:55:00,14.48,14.49,14.47,14.47,28400.0,11.9817,11.99,11.9735,11.9735,28400.0
2010-10-27 12:00:00,14.47,14.49,14.47,14.47,43200.0,11.9735,11.99,11.9735,11.9735,43200.0
2010-10-27 12:05:00,14.47,14.48,14.47,14.48,39600.0,11.9735,11.9817,11.9735,11.9817,39600.0
2010-10-27 12:10:00,14.48,14.51,14.48,14.5,48800.0,11.9817,12.0065,11.9817,11.9983,48800.0
2010-10-27 12:15:00,14.5,14.51,14.49,14.49,27200.0,11.9983,12.0065,11.99,11.99,27200.0
2010-10-27 12:20:00,14.49,14.51,14.49,14.51,125600.0,11.99,12.0065,11.99,12.0065,125600.0
2010-10-27 12:25:00,14.51,14.52,14.5,14.51,64800.0,12.0065,12.0148,11.9983,12.0065,64800.0
2010-10-27 12:30:00,14.51,14.52,14.5,14.5,66800.0,12.0065,12.0148,11.9983,11.9983,66800.0
2010-10-27 12:35:00,14.5,14.52,14.5,14.51,82000.0,11.9983,12.0148,11.9983,12.0065,82000.0
2010-10-27 12:40:00,14.51,14.52,14.51,14.52,65600.0,12.0065,12.0148,12.0065,12.0148,65600.0
2010-10-27 12:45:00,14.52,14.56,14.52,14.55,114800.0,12.0148,12.0479,12.0148,12.0396,114800.0
2010-10-27 12:50:00,14.55,14.56,14.55,14.55,56800.0,12.0396,12.0479,12.0396,12.0396,56800.0
2010-10-27 12:55:00,14.55,14.57,14.55,14.56,42000.0,12.0396,12.0562,12.0396,12.0479,42000.0
2010-10-27 13:00:00,14.56,14.58,14.56,14.58,52000.0,12.0479,12.0645,12.0479,12.0645,52000.0
2010-10-27 13:05:00,14.58,14.59,14.57,14.58,57600.0,12.0645,12.0727,12.0562,12.0645,57600.0
2010-10-27 13:10:00,14.57,14.57,14.55,14.55,40800.0,12.0562,12.0562,12.0396,12.0396,40800.0
2010-10-27 13:15:00,14.55,14.56,14.54,14.56,79200.0,12.0396,12.0479,12.0314,12.0479,79200.0
2010-10-27 13:20:00,14.56,14.57,14.56,14.56,68400.0,12.0479,12.0562,12.0479,12.0479,68400.0
2010-10-27 13:25:00,14.56,14.58,14.55,14.58,183600.0,12.0479,12.0645,12.0396,12.0645,183600.0
2010-10-27 13:30:00,14.58,14.58,14.57,14.57,39600.0,12.0645,12.0645,12.0562,12.0562,39600.0
2010-10-27 13:35:00,14.57,14.57,14.56,14.57,36800.0,12.0562,12.0562,12.0479,12.0562,36800.0
2010-10-27 13:40:00,14.57,14.59,14.57,14.59,41600.0,12.0562,12.0727,12.0562,12.0727,41600.0
2010-10-27 13:45:00,14.59,14.59,14.58,14.59,18400.0,12.0727,12.0727,12.0645,12.0727,18400.0
2010-10-27 13:50:00,14.59,14.59,14.58,14.58,30400.0,12.0727,12.0727,12.0645,12.0645,30400.0
2010-10-27 13:55:00,14.58,14.6,14.58,14.6,50800.0,12.0645,12.081,12.0645,12.081,50800.0
2010-10-27 14:00:00,14.6,14.61,14.59,14.6,38400.0,12.081,12.0893,12.0727,12.081,38400.0
2010-10-27 14:05:00,14.6,14.62,14.6,14.62,60000.0,12.081,12.0976,12.081,12.0976,60000.0
2010-10-27 14:10:00,14.62,14.62,14.6,14.6,48400.0,12.0976,12.0976,12.081,12.081,48400.0
2010-10-27 14:15:00,14.6,14.6,14.58,14.58,32400.0,12.081,12.081,12.0645,12.0645,32400.0
2010-10-27 14:20:00,14.58,14.59,14.58,14.58,225200.0,12.0645,12.0727,12.0645,12.0645,225200.0
2010-10-27 14:25:00,14.58,14.59,14.58,14.58,33600.0,12.0645,12.0727,12.0645,12.0645,33600.0
2010-10-27 14:30:00,14.58,14.58,14.57,14.57,61600.0,12.0645,12.0645,12.0562,12.0562,61600.0
2010-10-27 14:35:00,14.57,14.59,14.56,14.58,112400.0,12.0562,12.0727,12.0479,12.0645,112400.0
2010-10-27 14:40:00,14.58,14.61,14.58,14.6,51600.0,12.0645,12.0893,12.0645,12.081,51600.0
2010-10-27 14:45:00,14.6,14.61,14.6,14.61,54400.0,12.081,12.0893,12.081,12.0893,54400.0
2010-10-27 14:50:00,14.61,14.61,14.6,14.61,47600.0,12.0893,12.0893,12.081,12.0893,47600.0
2010-10-27 14:55:00,14.61,14.61,14.6,14.6,83200.0,12.0893,12.0893,12.081,12.081,83200.0
2010-10-27 15:00:00,14.6,14.61,14.59,14.6,62400.0,12.081,12.0893,12.0727,12.081,62400.0
2010-10-27 15:05:00,14.59,14.63,14.59,14.62,131600.0,12.0727,12.1058,12.0727,12.0976,131600.0
2010-10-27 15:10:00,14.62,14.63,14.61,14.61,114000.0,12.0976,12.1058,12.0893,12.0893,114000.0
2010-10-27 15:15:00,14.61,14.61,14.6,14.6,94800.0,12.0893,12.0893,12.081,12.081,94800.0
2010-10-27 15:20:00,14.6,14.61,14.59,14.61,102000.0,12.081,12.0893,12.0727,12.0893,102000.0
2010-10-27 15:25:00,14.61,14.62,14.6,14.6,97600.0,12.0893,12.0976,12.081,12.081,97600.0
2010-10-27 15:30:00,14.6,14.62,14.6,14.62,74000.0,12.081,12.0976,12.081,12.0976,74000.0
2010-10-27 15:35:00,14.62,14.63,14.62,14.63,108800.0,12.0976,12.1058,12.0976,12.1058,108800.0
2010-10-27 15:40:00,14.63,14.64,14.63,14.64,149200.0,12.1058,12.1141,12.1058,12.1141,149200.0
2010-10-27 15:45:00,14.64,14.66,14.64,14.65,188800.0,12.1141,12.1307,12.1141,12.1224,188800.0
2010-10-27 15:50:00,14.65,14.67,14.65,14.67,184400.0,12.1224,12.1389,12.1224,12.1389,184400.0
2010-10-27 15:55:00,14.67,14.67,14.65,14.65,192400.0,12.1389,12.1389,12.1224,12.1224,192400.0
2010-10-28 09:30:00,14.73,14.77,14.7,14.72,59600.0,12.1886,12.2217,12.1638,12.1803,59600.0
2010-10-28 09:35:00,14.71,14.72,14.68,14.72,81200.0,12.172,12.1803,12.1472,12.1803,81200.0
2010-10-28 09:40:00,14.73,14.73,14.65,14.65,75200.0,12.1886,12.1886,12.1224,12.1224,75200.0
2010-10-28 09:45:00,14.65,14.68,14.64,14.66,36400.0,12.1224,12.1472,12.1141,12.1307,36400.0
2010-10-28 09:50:00,14.66,14.66,14.62,14.65,58000.0,12.1307,12.1307,12.0976,12.1224,58000.0
2010-10-28 09:55:00,14.65,14.67,14.63,14.64,38400.0,12.1224,12.1389,12.1058,12.1141,38400.0
2010-10-28 10:00:00,14.65,14.74,14.64,14.73,99200.0,12.1224,12.1969,12.1141,12.1886,99200.0
2010-10-28 10:05:00,14.73,14.74,14.69,14.69,60800.0,12.1886,12.1969,12.1555,12.1555,60800.0
2010-10-28 10:10:00,14.68,14.69,14.65,14.65,40000.0,12.1472,12.1555,12.1224,12.1224,40000.0
2010-10-28 10:15:00,14.65,14.65,14.63,14.65,25600.0,12.1224,12.1224,12.1058,12.1224,25600.0
2010-10-28 10:20:00,14.65,14.66,14.61,14.61,44800.0,12.1224,12.1307,12.0893,12.0893,44800.0
2010-10-28 10:25:00,14.62,14.62,14.58,14.59,23200.0,12.0976,12.0976,12.0645,12.0727,23200.0
2010-10-28 10:30:00,14.59,14.59,14.56,14.59,62800.0,12.0727,12.0727,12.0479,12.0727,62800.0
2010-10-28 10:35:00,14.59,14.6,14.55,14.55,133200.0,12.0727,12.081,12.0396,12.0396,133200.0
2010-10-28 10:40:00,14.55,14.57,14.55,14.56,44400.0,12.0396,12.0562,12.0396,12.0479,44400.0
2010-10-28 10:45:00,14.57,14.59,14.56,14.59,84400.0,12.0562,12.0727,12.0479,12.0727,84400.0
2010-10-28 10:50:00,14.58,14.59,14.57,14.57,81600.0,12.0645,12.0727,12.0562,12.0562,81600.0
2010-10-28 10:55:00,14.57,14.58,14.56,14.57,89200.0,12.0562,12.0645,12.0479,12.0562,89200.0
2010-10-28 11:00:00,14.57,14.58,14.57,14.58,19200.0,12.0562,12.0645,12.0562,12.0645,19200.0
2010-10-28 11:05:00,14.58,14.58,14.56,14.58,44000.0,12.0645,12.0645,12.0479,12.0645,44000.0
2010-10-28 11:10:00,14.58,14.59,14.57,14.59,40400.0,12.0645,12.0727,12.0562,12.0727,40400.0
2010-10-28 11:15:00,14.59,14.59,14.56,14.56,39600.0,12.0727,12.0727,12.0479,12.0479,39600.0
2010-10-28 11:20:00,14.56,14.56,14.56,14.56,28000.0,12.0479,12.0479,12.0479,12.0479,28000.0
2010-10-28 11:25:00,14.56,14.56,14.55,14.56,37600.0,12.0479,12.0479,12.0396,12.0479,37600.0
2010-10-28 11:30:00,14.55,14.56,14.54,14.54,62400.0,12.0396,12.0479,12.0314,12.0314,62400.0
2010-10-28 11:35:00,14.54,14.54,14.53,14.53,34400.0,12.0314,12.0314,12.0231,12.0231,34400.0
2010-10-28 11:40:00,14.53,14.53,14.52,14.52,31200.0,12.0231,12.0231,12.0148,12.0148,31200.0
2010-10-28 11:45:00,14.53,14.53,14.51,14.51,37200.0,12.0231,12.0231,12.0065,12.0065,37200.0
2010-10-28 11:50:00,14.51,14.51,14.51,14.51,38800.0,12.0065,12.0065,12.0065,12.0065,38800.0
2010-10-28 11:55:00,14.51,14.51,14.49,14.49,38800.0,12.0065,12.0065,11.99,11.99,38800.0
2010-10-28 12:00:00,14.49,14.49,14.48,14.49,44800.0,11.99,11.99,11.9817,11.99,44800.0
2010-10-28 12:05:00,14.48,14.49,14.47,14.47,60000.0,11.9817,11.99,11.9735,11.9735,60000.0
2010-10-28 12:10:00,14.47,14.48,14.47,14.47,52000.0,11.9735,11.9817,11.9735,11.9735,52000.0
2010-10-28 12:15:00,14.47,14.47,14.46,14.46,66400.0,11.9735,11.9735,11.9652,11.9652,66400.0
2010-10-28 12:20:00,14.46,14.46,14.44,14.45,77600.0,11.9652,11.9652,11.9486,11.9569,77600.0
2010-10-28 12:25:00,14.45,14.45,14.43,14.43,96800.0,11.9569,11.9569,11.9404,11.9404,96800.0
2010-10-28 12:30:00,14.43,14.45,14.42,14.45,64400.0,11.9404,11.9569,11.9321,11.9569,64400.0
2010-10-28 12:35:00,14.45,14.46,14.44,14.46,20400.0,11.9569,11.9652,11.9486,11.9652,20400.0
2010-10-28 12:40:00,14.46,14.47,14.46,14.46,25600.0,11.9652,11.9735,11.9652,11.9652,25600.0
2010-10-28 12:45:00,14.47,14.47,14.44,14.45,40400.0,11.9735,11.9735,11.9486,11.9569,40400.0
2010-10-28 12:50:00,14.45,14.46,14.45,14.46,66000.0,11.9569,11.9652,11.9569,11.9652,66000.0
2010-10-28 12:55:00,14.46,14.47,14.46,14.47,30400.0,11.9652,11.9735,11.9652,11.9735,30400.0
2010-10-28 13:00:00,14.47,14.49,14.45,14.48,39600.0,11.9735,11.99,11.9569,11.9817,39600.0
2010-10-28 13:05:00,14.48,14.49,14.47,14.49,52800.0,11.9817,11.99,11.9735,11.99,52800.0
2010-10-28 13:10:00,14.49,14.51,14.49,14.51,47200.0,11.99,12.0065,11.99,12.0065,47200.0
2010-10-28 13:15:00,14.51,14.52,14.5,14.5,74800.0,12.0065,12.0148,11.9983,11.9983,74800.0
2010-10-28 13:20:00,14.5,14.51,14.49,14.5,26400.0,11.9983,12.0065,11.99,11.9983,26400.0
2010-10-28 13:25:00,14.5,14.51,14.5,14.51,30000.0,11.9983,12.0065,11.9983,12.0065,30000.0
2010-10-28 13:30:00,14.51,14.51,14.51,14.51,44400.0,12.0065,12.0065,12.0065,12.0065,44400.0
2010-10-28 13:35:00,14.51,14.51,14.5,14.51,47200.0,12.0065,12.0065,11.9983,12.0065,47200.0
2010-10-28 13:40:00,14.51,14.51,14.5,14.51,24800.0,12.0065,12.0065,11.9983,12.0065,24800.0
2010-10-28 13:45:00,14.51,14.52,14.49,14.52,30000.0,12.0065,12.0148,11.99,12.0148,30000.0
2010-10-28 13:50:00,14.51,14.53,14.51,14.53,13600.0,12.0065,12.0231,12.0065,12.0231,13600.0
2010-10-28 13:55:00,14.53,14.54,14.53,14.53,17200.0,12.0231,12.0314,12.0231,12.0231,17200.0
2010-10-28 14:00:00,14.53,14.54,14.52,14.53,24000.0,12.0231,12.0314,12.0148,12.0231,24000.0
2010-10-28 14:05:00,14.54,14.55,14.54,14.55,55200.0,12.0314,12.0396,12.0314,12.0396,55200.0
2010-10-28 14:10:00,14.55,14.56,14.55,14.55,26000.0,12.0396,12.0479,12.0396,12.0396,26000.0
2010-10-28 14:15:00,14.55,14.55,14.53,14.54,85200.0,12.0396,12.0396,12.0231,12.0314,85200.0
2010-10-28 14:20:00,14.54,14.55,14.53,14.55,35200.0,12.0314,12.0396,12.0231,12.0396,35200.0
2010-10-28 14:25:00,14.55,14.55,14.54,14.55,44400.0,12.0396,12.0396,12.0314,12.0396,44400.0
2010-10-28 14:30:00,14.55,14.56,14.55,14.56,43600.0,12.0396,12.0479,12.0396,12.0479,43600.0
2010-10-28 14:35:00,14.56,14.56,14.54,14.55,64800.0,12.0479,12.0479,12.0314,12.0396,64800.0
2010-10-28 14:40:00,14.55,14.56,14.54,14.56,39200.0,12.0396,12.0479,12.0314,12.0479,39200.0
2010-10-28 14:45:00,14.56,14.56,14.54,14.54,67200.0,12.0479,12.0479,12.0314,12.0314,67200.0
2010-10-28 14:50:00,14.54,14.54,14.53,14.53,46000.0,12.0314,12.0314,12.0231,12.0231,46000.0
2010-10-28 14:55:00,14.53,14.54,14.53,14.53,34800.0,12.0231,12.0314,12.0231,12.0231,34800.0
2010-10-28 15:00:00,14.53,14.54,14.53,14.54,64800.0,12.0231,12.0314,12.0231,12.0314,64800.0
2010-10-28 15:05:00,14.54,14.55,14.54,14.54,86800.0,12.0314,12.0396,12.0314,12.0314,86800.0
2010-10-28 15:10:00,14.54,14.55,14.53,14.53,85200.0,12.0314,12.0396,12.0231,12.0231,85200.0
2010-10-28 15:15:00,14.54,14.54,14.52,14.54,57600.0,12.0314,12.0314,12.0148,12.0314,57600.0
2010-10-28 15:20:00,14.53,14.54,14.52,14.52,111600.0,12.0231,12.0314,12.0148,12.0148,111600.0
2010-10-28 15:25:00,14.52,14.55,14.52,14.55,60400.0,12.0148,12.0396,12.0148,12.0396,60400.0
2010-10-28 15:30:00,14.55,14.57,14.54,14.57,74800.0,12.0396,12.0562,12.0314,12.0562,74800.0
2010-10-28 15:35:00,14.57,14.59,14.57,14.58,118800.0,12.0562,12.0727,12.0562,12.0645,118800.0
2010-10-28 15:40:00,14.58,14.59,14.58,14.58,119600.0,12.0645,12.0727,12.0645,12.0645,119600.0
2010-10-28 15:45:00,14.58,14.6,14.57,14.6,179200.0,12.0645,12.081,12.0562,12.081,179200.0
2010-10-28 15:50:00,14.61,14.61,14.58,14.58,130400.0,12.0893,12.0893,12.0645,12.0645,130400.0
2010-10-28 15:55:00,14.58,14.61,14.58,14.59,135600.0,12.0645,12.0893,12.0645,12.0727,135600.0
2010-10-29 09:30:00,14.58,14.64,14.55,14.59,53600.0,12.0645,12.1141,12.0396,12.0727,53600.0
2010-10-29 09:35:00,14.59,14.62,14.58,14.58,25600.0,12.0727,12.0976,12.0645,12.0645,25600.0
2010-10-29 09:40:00,14.58,14.62,14.55,14.61,35200.0,12.0645,12.0976,12.0396,12.0893,35200.0
2010-10-29 09:45:00,14.58,14.63,14.56,14.62,34800.0,12.0645,12.1058,12.0479,12.0976,34800.0
2010-10-29 09:50:00,14.62,14.62,14.57,14.59,39600.0,12.0976,12.0976,12.0562,12.0727,39600.0
2010-10-29 09:55:00,14.59,14.6,14.51,14.51,96400.0,12.0727,12.081,12.0065,12.0065,96400.0
2010-10-29 10:00:00,14.51,14.55,14.5,14.54,160000.0,12.0065,12.0396,11.9983,12.0314,160000.0
2010-10-29 10:05:00,14.54,14.58,14.54,14.55,158800.0,12.0314,12.0645,12.0314,12.0396,158800.0
2010-10-29 10:10:00,14.55,14.57,14.54,14.55,54400.0,12.0396,12.0562,12.0314,12.0396,54400.0
2010-10-29 10:15:00,14.56,14.58,14.55,14.56,27200.0,12.0479,12.0645,12.0396,12.0479,27200.0
2010-10-29 10:20:00,14.57,14.59,14.56,14.58,50400.0,12.0562,12.0727,12.0479,12.0645,50400.0
2010-10-29 10:25:00,14.58,14.61,14.58,14.6,28800.0,12.0645,12.0893,12.0645,12.081,28800.0
2010-10-29 10:30:00,14.61,14.61,14.58,14.58,33200.0,12.0893,12.0893,12.0645,12.0645,33200.0
2010-10-29 10:35:00,14.58,14.59,14.56,14.58,39600.0,12.0645,12.0727,12.0479,12.0645,39600.0
2010-10-29 10:40:00,14.58,14.6,14.57,14.59,50800.0,12.0645,12.081,12.0562,12.0727,50800.0
2010-10-29 10:45:00,14.59,14.61,14.58,14.6,87600.0,12.0727,12.0893,12.0645,12.081,87600.0
2010-10-29 10:50:00,14.6,14.63,14.6,14.63,84000.0,12.081,12.1058,12.081,12.1058,84000.0
2010-10-29 10:55:00,14.63,14.64,14.61,14.63,51600.0,12.1058,12.1141,12.0893,12.1058,51600.0
2010-10-29 11:00:00,14.64,14.65,14.63,14.63,32000.0,12.1141,12.1224,12.1058,12.1058,32000.0
2010-10-29 11:05:00,14.63,14.65,14.63,14.65,29600.0,12.1058,12.1224,12.1058,12.1224,29600.0
2010-10-29 11:10:00,14.65,14.65,14.61,14.62,20000.0,12.1224,12.1224,12.0893,12.0976,20000.0
2010-10-29 11:15:00,14.63,14.65,14.61,14.64,86000.0,12.1058,12.1224,12.0893,12.1141,86000.0
2010-10-29 11:20:00,14.64,14.64,14.62,14.62,28000.0,12.1141,12.1141,12.0976,12.0976,28000.0
2010-10-29 11:25:00,14.62,14.64,14.62,14.63,23200.0,12.0976,12.1141,12.0976,12.1058,23200.0
2010-10-29 11:30:00,14.63,14.63,14.62,14.62,64000.0,12.1058,12.1058,12.0976,12.0976,64000.0
2010-10-29 11:35:00,14.62,14.64,14.6,14.63,30000.0,12.0976,12.1141,12.081,12.1058,30000.0
2010-10-29 11:40:00,14.63,14.65,14.63,14.64,44400.0,12.1058,12.1224,12.1058,12.1141,44400.0
2010-10-29 11:45:00,14.63,14.64,14.62,14.63,22400.0,12.1058,12.1141,12.0976,12.1058,22400.0
2010-10-29 11:50:00,14.64,14.66,14.64,14.66,22000.0,12.1141,12.1307,12.1141,12.1307,22000.0
2010-10-29 11:55:00,14.66,14.67,14.65,14.66,26800.0,12.1307,12.1389,12.1224,12.1307,26800.0
2010-10-29 12:00:00,14.66,14.67,14.65,14.67,43200.0,12.1307,12.1389,12.1224,12.1389,43200.0
2010-10-29 12:05:00,14.67,14.67,14.65,14.65,10800.0,12.1389,12.1389,12.1224,12.1224,10800.0
2010-10-29 12:10:00,14.65,14.67,14.65,14.67,14800.0,12.1224,12.1389,12.1224,12.1389,14800.0
2010-10-29 12:15:00,14.67,14.68,14.67,14.68,15600.0,12.1389,12.1472,12.1389,12.1472,15600.0
2010-10-29 12:20:00,14.67,14.68,14.67,14.67,15600.0,12.1389,12.1472,12.1389,12.1389,15600.0
2010-10-29 12:25:00,14.67,14.67,14.66,14.67,15600.0,12.1389,12.1389,12.1307,12.1389,15600.0
2010-10-29 12:30:00,14.67,14.68,14.67,14.68,27200.0,12.1389,12.1472,12.1389,12.1472,27200.0
2010-10-29 12:35:00,14.68,14.68,14.67,14.67,9600.0,12.1472,12.1472,12.1389,12.1389,9600.0
2010-10-29 12:40:00,14.66,14.67,14.66,14.66,14400.0,12.1307,12.1389,12.1307,12.1307,14400.0
2010-10-29 12:45:00,14.65,14.66,14.63,14.65,40000.0,12.1224,12.1307,12.1058,12.1224,40000.0
2010-10-29 12:50:00,14.65,14.67,14.65,14.67,23200.0,12.1224,12.1389,12.1224,12.1389,23200.0
2010-10-29 12:55:00,14.67,14.68,14.66,14.67,70800.0,12.1389,12.1472,12.1307,12.1389,70800.0
2010-10-29 13:00:00,14.67,14.67,14.65,14.65,18000.0,12.1389,12.1389,12.1224,12.1224,18000.0
2010-10-29 13:05:00,14.65,14.67,14.65,14.65,19200.0,12.1224,12.1389,12.1224,12.1224,19200.0
2010-10-29 13:10:00,14.65,14.66,14.65,14.65,15200.0,12.1224,12.1307,12.1224,12.1224,15200.0
2010-10-29 13:15:00,14.65,14.67,14.65,14.67,38400.0,12.1224,12.1389,12.1224,12.1389,38400.0
2010-10-29 13:20:00,14.67,14.68,14.67,14.67,32000.0,12.1389,12.1472,12.1389,12.1389,32000.0
2010-10-29 13:25:00,14.68,14.68,14.67,14.68,14400.0,12.1472,12.1472,12.1389,12.1472,14400.0
2010-10-29 13:30:00,14.68,14.68,14.68,14.68,19200.0,12.1472,12.1472,12.1472,12.1472,19200.0
2010-10-29 13:35:00,14.68,14.68,14.67,14.68,10800.0,12.1472,12.1472,12.1389,12.1472,10800.0
2010-10-29 13:40:00,14.68,14.69,14.67,14.68,25200.0,12.1472,12.1555,12.1389,12.1472,25200.0
2010-10-29 13:45:00,14.68,14.69,14.67,14.68,24800.0,12.1472,12.1555,12.1389,12.1472,24800.0
2010-10-29 13:50:00,14.68,14.69,14.68,14.69,24000.0,12.1472,12.1555,12.1472,12.1555,24000.0
2010-10-29 13:55:00,14.69,14.69,14.68,14.69,13200.0,12.1555,12.1555,12.1472,12.1555,13200.0
2010-10-29 14:00:00,14.69,14.69,14.67,14.68,24400.0,12.1555,12.1555,12.1389,12.1472,24400.0
2010-10-29 14:05:00,14.68,14.69,14.67,14.68,14400.0,12.1472,12.1555,12.1389,12.1472,14400.0
2010-10-29 14:10:00,14.69,14.7,14.68,14.68,25200.0,12.1555,12.1638,12.1472,12.1472,25200.0
2010-10-29 14:15:00,14.68,14.68,14.67,14.68,20800.0,12.1472,12.1472,12.1389,12.1472,20800.0
2010-10-29 14:20:00,14.68,14.71,14.68,14.71,134800.0,12.1472,12.172,12.1472,12.172,134800.0
2010-10-29 14:25:00,14.71,14.71,14.7,14.7,34400.0,12.172,12.172,12.1638,12.1638,34400.0
2010-10-29 14:30:00,14.7,14.7,14.69,14.7,36000.0,12.1638,12.1638,12.1555,12.1638,36000.0
2010-10-29 14:35:00,14.7,14.71,14.7,14.71,37600.0,12.1638,12.172,12.1638,12.172,37600.0
2010-10-29 14:40:00,14.7,14.72,14.7,14.71,55200.0,12.1638,12.1803,12.1638,12.172,55200.0
2010-10-29 14:45:00,14.71,14.71,14.7,14.71,33200.0,12.172,12.172,12.1638,12.172,33200.0
2010-10-29 14:50:00,14.71,14.71,14.7,14.71,28000.0,12.172,12.172,12.1638,12.172,28000.0
2010-10-29 14:55:00,14.71,14.71,14.7,14.7,36800.0,12.172,12.172,12.1638,12.1638,36800.0
2010-10-29 15:00:00,14.7,14.71,14.7,14.7,97200.0,12.1638,12.172,12.1638,12.1638,97200.0
2010-10-29 15:05:00,14.7,14.71,14.7,14.7,48800.0,12.1638,12.172,12.1638,12.1638,48800.0
2010-10-29 15:10:00,14.7,14.72,14.7,14.72,50800.0,12.1638,12.1803,12.1638,12.1803,50800.0
2010-10-29 15:15:00,14.72,14.72,14.72,14.72,73600.0,12.1803,12.1803,12.1803,12.1803,73600.0
2010-10-29 15:20:00,14.72,14.75,14.72,14.75,225200.0,12.1803,12.2051,12.1803,12.2051,225200.0
2010-10-29 15:25:00,14.75,14.76,14.75,14.76,109600.0,12.2051,12.2134,12.2051,12.2134,109600.0
2010-10-29 15:30:00,14.76,14.76,14.75,14.75,66800.0,12.2134,12.2134,12.2051,12.2051,66800.0
2010-10-29 15:35:00,14.75,14.78,14.75,14.78,227600.0,12.2051,12.23,12.2051,12.23,227600.0
2010-10-29 15:40:00,14.77,14.78,14.75,14.76,110400.0,12.2217,12.23,12.2051,12.2134,110400.0
2010-10-29 15:45:00,14.76,14.76,14.75,14.75,111200.0,12.2134,12.2134,12.2051,12.2051,111200.0
2010-10-29 15:50:00,14.75,14.76,14.74,14.75,255200.0,12.2051,12.2134,12.1969,12.2051,255200.0
2010-10-29 15:55:00,14.75,14.78,14.75,14.75,597200.0,12.2051,12.23,12.2051,12.2051,597200.0
2010-11-01 09:30:00,14.81,14.91,14.81,14.88,138000.0,12.2548,12.3375,12.2548,12.3127,138000.0
2010-11-01 09:35:00,14.88,14.89,14.86,14.87,118000.0,12.3127,12.321,12.2962,12.3044,118000.0
2010-11-01 09:40:00,14.87,14.92,14.87,14.9,101200.0,12.3044,12.3458,12.3044,12.3293,101200.0
2010-11-01 09:45:00,14.9,14.91,14.88,14.91,81600.0,12.3293,12.3375,12.3127,12.3375,81600.0
2010-11-01 09:50:00,14.9,14.94,14.9,14.92,99200.0,12.3293,12.3624,12.3293,12.3458,99200.0
2010-11-01 09:55:00,14.92,14.93,14.87,14.92,97200.0,12.3458,12.3541,12.3044,12.3458,97200.0
2010-11-01 10:00:00,14.91,14.94,14.9,14.94,116400.0,12.3375,12.3624,12.3293,12.3624,116400.0
2010-11-01 10:05:00,14.94,14.96,14.9,14.92,220400.0,12.3624,12.3789,12.3293,12.3458,220400.0
2010-11-01 10:10:00,14.92,14.92,14.82,14.83,80800.0,12.3458,12.3458,12.2631,12.2713,80800.0
2010-11-01 10:15:00,14.83,14.85,14.81,14.81,58400.0,12.2713,12.2879,12.2548,12.2548,58400.0
2010-11-01 10:20:00,14.81,14.86,14.8,14.84,178400.0,12.2548,12.2962,12.2465,12.2796,178400.0
2010-11-01 10:25:00,14.84,14.87,14.82,14.86,51600.0,12.2796,12.3044,12.2631,12.2962,51600.0
2010-11-01 10:30:00,14.86,14.88,14.84,14.84,48000.0,12.2962,12.3127,12.2796,12.2796,48000.0
2010-11-01 10:35:00,14.84,14.84,14.81,14.81,67600.0,12.2796,12.2796,12.2548,12.2548,67600.0
2010-11-01 10:40:00,14.81,14.89,14.81,14.89,39200.0,12.2548,12.321,12.2548,12.321,39200.0
2010-11-01 10:45:00,14.88,14.89,14.86,14.89,22400.0,12.3127,12.321,12.2962,12.321,22400.0
2010-11-01 10:50:00,14.9,14.9,14.87,14.87,32400.0,12.3293,12.3293,12.3044,12.3044,32400.0
2010-11-01 10:55:00,14.87,14.87,14.84,14.84,37600.0,12.3044,12.3044,12.2796,12.2796,37600.0
2010-11-01 11:00:00,14.84,14.84,14.83,14.84,80800.0,12.2796,12.2796,12.2713,12.2796,80800.0
2010-11-01 11:05:00,14.85,14.86,14.83,14.84,61600.0,12.2879,12.2962,12.2713,12.2796,61600.0
2010-11-01 11:10:00,14.84,14.84,14.83,14.83,40800.0,12.2796,12.2796,12.2713,12.2713,40800.0
2010-11-01 11:15:00,14.83,14.84,14.82,14.84,77200.0,12.2713,12.2796,12.2631,12.2796,77200.0
2010-11-01 11:20:00,14.84,14.84,14.78,14.78,188800.0,12.2796,12.2796,12.23,12.23,188800.0
2010-11-01 11:25:00,14.78,14.8,14.78,14.79,18800.0,12.23,12.2465,12.23,12.2382,18800.0
2010-11-01 11:30:00,14.79,14.8,14.79,14.79,34800.0,12.2382,12.2465,12.2382,12.2382,34800.0
2010-11-01 11:35:00,14.79,14.8,14.78,14.78,28000.0,12.2382,12.2465,12.23,12.23,28000.0
2010-11-01 11:40:00,14.77,14.79,14.77,14.79,42400.0,12.2217,12.2382,12.2217,12.2382,42400.0
2010-11-01 11:45:00,14.79,14.79,14.78,14.79,28800.0,12.2382,12.2382,12.23,12.2382,28800.0
2010-11-01 11:50:00,14.79,14.8,14.78,14.8,34400.0,12.2382,12.2465,12.23,12.2465,34400.0
2010-11-01 11:55:00,14.8,14.81,14.79,14.79,22000.0,12.2465,12.2548,12.2382,12.2382,22000.0
2010-11-01 12:00:00,14.8,14.8,14.78,14.78,18800.0,12.2465,12.2465,12.23,12.23,18800.0
2010-11-01 12:05:00,14.78,14.79,14.78,14.78,20400.0,12.23,12.2382,12.23,12.23,20400.0
2010-11-01 12:10:00,14.78,14.78,14.77,14.78,35600.0,12.23,12.23,12.2217,12.23,35600.0
2010-11-01 12:15:00,14.78,14.79,14.78,14.78,37600.0,12.23,12.2382,12.23,12.23,37600.0
2010-11-01 12:20:00,14.78,14.79,14.78,14.79,15200.0,12.23,12.2382,12.23,12.2382,15200.0
2010-11-01 12:25:00,14.79,14.8,14.78,14.8,33600.0,12.2382,12.2465,12.23,12.2465,33600.0
2010-11-01 12:30:00,14.79,14.81,14.79,14.81,28800.0,12.2382,12.2548,12.2382,12.2548,28800.0
2010-11-01 12:35:00,14.81,14.81,14.8,14.81,32000.0,12.2548,12.2548,12.2465,12.2548,32000.0
2010-11-01 12:40:00,14.8,14.81,14.8,14.8,22000.0,12.2465,12.2548,12.2465,12.2465,22000.0
2010-11-01 12:45:00,14.8,14.8,14.78,14.78,31200.0,12.2465,12.2465,12.23,12.23,31200.0
2010-11-01 12:50:00,14.78,14.79,14.78,14.79,30400.0,12.23,12.2382,12.23,12.2382,30400.0
2010-11-01 12:55:00,14.79,14.79,14.79,14.79,18800.0,12.2382,12.2382,12.2382,12.2382,18800.0
2010-11-01 13:00:00,14.79,14.8,14.78,14.79,47600.0,12.2382,12.2465,12.23,12.2382,47600.0
2010-11-01 13:05:00,14.79,14.79,14.78,14.79,63200.0,12.2382,12.2382,12.23,12.2382,63200.0
2010-11-01 13:10:00,14.79,14.8,14.78,14.8,18400.0,12.2382,12.2465,12.23,12.2465,18400.0
2010-11-01 13:15:00,14.8,14.81,14.79,14.81,37600.0,12.2465,12.2548,12.2382,12.2548,37600.0
2010-11-01 13:20:00,14.8,14.8,14.79,14.79,16000.0,12.2465,12.2465,12.2382,12.2382,16000.0
2010-11-01 13:25:00,14.79,14.81,14.79,14.81,58000.0,12.2382,12.2548,12.2382,12.2548,58000.0
2010-11-01 13:30:00,14.81,14.82,14.81,14.81,27200.0,12.2548,12.2631,12.2548,12.2548,27200.0
2010-11-01 13:35:00,14.81,14.83,14.81,14.83,26000.0,12.2548,12.2713,12.2548,12.2713,26000.0
2010-11-01 13:40:00,14.82,14.83,14.82,14.83,16800.0,12.2631,12.2713,12.2631,12.2713,16800.0
2010-11-01 13:45:00,14.83,14.83,14.82,14.83,21600.0,12.2713,12.2713,12.2631,12.2713,21600.0
2010-11-01 13:50:00,14.83,14.85,14.83,14.85,35200.0,12.2713,12.2879,12.2713,12.2879,35200.0
2010-11-01 13:55:00,14.85,14.86,14.84,14.85,40000.0,12.2879,12.2962,12.2796,12.2879,40000.0
2010-11-01 14:00:00,14.85,14.86,14.85,14.85,54800.0,12.2879,12.2962,12.2879,12.2879,54800.0
2010-11-01 14:05:00,14.85,14.86,14.84,14.86,42400.0,12.2879,12.2962,12.2796,12.2962,42400.0
2010-11-01 14:10:00,14.86,14.86,14.85,14.85,46800.0,12.2962,12.2962,12.2879,12.2879,46800.0
2010-11-01 14:15:00,14.85,14.88,14.85,14.87,158000.0,12.2879,12.3127,12.2879,12.3044,158000.0
2010-11-01 14:20:00,14.87,14.88,14.87,14.88,35600.0,12.3044,12.3127,12.3044,12.3127,35600.0
2010-11-01 14:25:00,14.88,14.88,14.87,14.88,69600.0,12.3127,12.3127,12.3044,12.3127,69600.0
2010-11-01 14:30:00,14.88,14.88,14.87,14.88,83600.0,12.3127,12.3127,12.3044,12.3127,83600.0
2010-11-01 14:35:00,14.88,14.88,14.86,14.87,116400.0,12.3127,12.3127,12.2962,12.3044,116400.0
2010-11-01 14:40:00,14.87,14.87,14.85,14.87,138000.0,12.3044,12.3044,12.2879,12.3044,138000.0
2010-11-01 14:45:00,14.87,14.88,14.87,14.87,90400.0,12.3044,12.3127,12.3044,12.3044,90400.0
2010-11-01 14:50:00,14.87,14.87,14.86,14.86,70000.0,12.3044,12.3044,12.2962,12.2962,70000.0
2010-11-01 14:55:00,14.86,14.86,14.85,14.86,124000.0,12.2962,12.2962,12.2879,12.2962,124000.0
2010-11-01 15:00:00,14.86,14.86,14.83,14.83,80000.0,12.2962,12.2962,12.2713,12.2713,80000.0
2010-11-01 15:05:00,14.83,14.83,14.8,14.82,157200.0,12.2713,12.2713,12.2465,12.2631,157200.0
2010-11-01 15:10:00,14.81,14.82,14.8,14.8,117600.0,12.2548,12.2631,12.2465,12.2465,117600.0
2010-11-01 15:15:00,14.8,14.81,14.79,14.81,102000.0,12.2465,12.2548,12.2382,12.2548,102000.0
2010-11-01 15:20:00,14.81,14.82,14.79,14.82,88000.0,12.2548,12.2631,12.2382,12.2631,88000.0
2010-11-01 15:25:00,14.83,14.85,14.82,14.84,83600.0,12.2713,12.2879,12.2631,12.2796,83600.0
2010-11-01 15:30:00,14.84,14.86,14.83,14.85,70400.0,12.2796,12.2962,12.2713,12.2879,70400.0
2010-11-01 15:35:00,14.85,14.86,14.84,14.86,178000.0,12.2879,12.2962,12.2796,12.2962,178000.0
2010-11-01 15:40:00,14.85,14.86,14.84,14.84,84800.0,12.2879,12.2962,12.2796,12.2796,84800.0
2010-11-01 15:45:00,14.84,14.87,14.84,14.87,196000.0,12.2796,12.3044,12.2796,12.3044,196000.0
2010-11-01 15:50:00,14.87,14.88,14.86,14.87,161200.0,12.3044,12.3127,12.2962,12.3044,161200.0
2010-11-01 15:55:00,14.87,14.9,14.87,14.9,286400.0,12.3044,12.3293,12.3044,12.3293,286400.0
2010-11-02 09:30:00,15.02,15.19,15.0,15.16,538000.0,12.4286,12.5692,12.412,12.5444,538000.0
2010-11-02 09:35:00,15.16,15.2,15.1,15.13,260800.0,12.5444,12.5775,12.4948,12.5196,260800.0
2010-11-02 09:40:00,15.13,15.15,15.04,15.04,159200.0,12.5196,12.5361,12.4451,12.4451,159200.0
2010-11-02 09:45:00,15.04,15.06,15.01,15.05,218000.0,12.4451,12.4617,12.4203,12.4534,218000.0
2010-11-02 09:50:00,15.05,15.09,15.04,15.07,158000.0,12.4534,12.4865,12.4451,12.4699,158000.0
2010-11-02 09:55:00,15.08,15.09,15.05,15.06,120000.0,12.4782,12.4865,12.4534,12.4617,120000.0
2010-11-02 10:00:00,15.05,15.07,15.02,15.03,84000.0,12.4534,12.4699,12.4286,12.4368,84000.0
2010-11-02 10:05:00,15.02,15.05,15.01,15.05,56400.0,12.4286,12.4534,12.4203,12.4534,56400.0
2010-11-02 10:10:00,15.05,15.06,14.99,14.99,45200.0,12.4534,12.4617,12.4037,12.4037,45200.0
2010-11-02 10:15:00,14.99,15.02,14.97,15.01,108000.0,12.4037,12.4286,12.3872,12.4203,108000.0
2010-11-02 10:20:00,15.01,15.03,15.0,15.0,85600.0,12.4203,12.4368,12.412,12.412,85600.0
2010-11-02 10:25:00,15.0,15.05,15.0,15.05,67200.0,12.412,12.4534,12.412,12.4534,67200.0
2010-11-02 10:30:00,15.05,15.06,15.03,15.05,121200.0,12.4534,12.4617,12.4368,12.4534,121200.0
2010-11-02 10:35:00,15.05,15.1,15.04,15.09,112000.0,12.4534,12.4948,12.4451,12.4865,112000.0
2010-11-02 10:40:00,15.09,15.09,15.06,15.07,59600.0,12.4865,12.4865,12.4617,12.4699,59600.0
2010-11-02 10:45:00,15.07,15.1,15.06,15.09,261200.0,12.4699,12.4948,12.4617,12.4865,261200.0
2010-11-02 10:50:00,15.09,15.15,15.08,15.15,100400.0,12.4865,12.5361,12.4782,12.5361,100400.0
2010-11-02 10:55:00,15.15,15.16,15.13,15.14,224800.0,12.5361,12.5444,12.5196,12.5279,224800.0
2010-11-02 11:00:00,15.14,15.15,15.13,15.13,146400.0,12.5279,12.5361,12.5196,12.5196,146400.0
2010-11-02 11:05:00,15.13,15.15,15.12,15.12,80000.0,12.5196,12.5361,12.5113,12.5113,80000.0
2010-11-02 11:10:00,15.12,15.12,15.1,15.11,72800.0,12.5113,12.5113,12.4948,12.503,72800.0
2010-11-02 11:15:00,15.11,15.12,15.1,15.11,61600.0,12.503,12.5113,12.4948,12.503,61600.0
2010-11-02 11:20:00,15.11,15.12,15.09,15.12,91600.0,12.503,12.5113,12.4865,12.5113,91600.0
2010-11-02 11:25:00,15.12,15.12,15.1,15.1,56800.0,12.5113,12.5113,12.4948,12.4948,56800.0
2010-11-02 11:30:00,15.1,15.1,15.07,15.08,52000.0,12.4948,12.4948,12.4699,12.4782,52000.0
2010-11-02 11:35:00,15.07,15.08,15.06,15.06,32400.0,12.4699,12.4782,12.4617,12.4617,32400.0
2010-11-02 11:40:00,15.06,15.08,15.06,15.07,42400.0,12.4617,12.4782,12.4617,12.4699,42400.0
2010-11-02 11:45:00,15.07,15.07,15.06,15.07,44800.0,12.4699,12.4699,12.4617,12.4699,44800.0
2010-11-02 11:50:00,15.07,15.08,15.06,15.07,34400.0,12.4699,12.4782,12.4617,12.4699,34400.0
2010-11-02 11:55:00,15.07,15.09,15.07,15.08,46400.0,12.4699,12.4865,12.4699,12.4782,46400.0
2010-11-02 12:00:00,15.08,15.08,15.07,15.08,29200.0,12.4782,12.4782,12.4699,12.4782,29200.0
2010-11-02 12:05:00,15.07,15.1,15.07,15.1,71200.0,12.4699,12.4948,12.4699,12.4948,71200.0
2010-11-02 12:10:00,15.1,15.1,15.08,15.08,40800.0,12.4948,12.4948,12.4782,12.4782,40800.0
2010-11-02 12:15:00,15.08,15.13,15.08,15.12,85200.0,12.4782,12.5196,12.4782,12.5113,85200.0
2010-11-02 12:20:00,15.12,15.13,15.1,15.1,38000.0,12.5113,12.5196,12.4948,12.4948,38000.0
2010-11-02 12:25:00,15.1,15.11,15.1,15.1,41600.0,12.4948,12.503,12.4948,12.4948,41600.0
2010-11-02 12:30:00,15.1,15.1,15.09,15.09,26800.0,12.4948,12.4948,12.4865,12.4865,26800.0
2010-11-02 12:35:00,15.09,15.1,15.09,15.09,47600.0,12.4865,12.4948,12.4865,12.4865,47600.0
2010-11-02 12:40:00,15.09,15.1,15.09,15.1,59200.0,12.4865,12.4948,12.4865,12.4948,59200.0
2010-11-02 12:45:00,15.1,15.13,15.1,15.13,98000.0,12.4948,12.5196,12.4948,12.5196,98000.0
2010-11-02 12:50:00,15.13,15.14,15.12,15.13,58400.0,12.5196,12.5279,12.5113,12.5196,58400.0
2010-11-02 12:55:00,15.14,15.15,15.13,15.15,74000.0,12.5279,12.5361,12.5196,12.5361,74000.0
2010-11-02 13:00:00,15.15,15.17,15.15,15.17,52400.0,12.5361,12.5527,12.5361,12.5527,52400.0
2010-11-02 13:05:00,15.17,15.17,15.14,15.14,28000.0,12.5527,12.5527,12.5279,12.5279,28000.0
2010-11-02 13:10:00,15.14,15.14,15.11,15.11,27600.0,12.5279,12.5279,12.503,12.503,27600.0
2010-11-02 13:15:00,15.11,15.11,15.1,15.1,34800.0,12.503,12.503,12.4948,12.4948,34800.0
2010-11-02 13:20:00,15.1,15.1,15.1,15.1,25600.0,12.4948,12.4948,12.4948,12.4948,25600.0
2010-11-02 13:25:00,15.1,15.1,15.09,15.1,44000.0,12.4948,12.4948,12.4865,12.4948,44000.0
2010-11-02 13:30:00,15.1,15.1,15.09,15.1,50800.0,12.4948,12.4948,12.4865,12.4948,50800.0
2010-11-02 13:35:00,15.1,15.1,15.08,15.08,39600.0,12.4948,12.4948,12.4782,12.4782,39600.0
2010-11-02 13:40:00,15.08,15.13,15.08,15.13,87600.0,12.4782,12.5196,12.4782,12.5196,87600.0
2010-11-02 13:45:00,15.13,15.15,15.12,15.14,72000.0,12.5196,12.5361,12.5113,12.5279,72000.0
2010-11-02 13:50:00,15.14,15.15,15.13,15.13,24000.0,12.5279,12.5361,12.5196,12.5196,24000.0
2010-11-02 13:55:00,15.13,15.15,15.13,15.14,42400.0,12.5196,12.5361,12.5196,12.5279,42400.0
2010-11-02 14:00:00,15.13,15.15,15.13,15.13,103200.0,12.5196,12.5361,12.5196,12.5196,103200.0
2010-11-02 14:05:00,15.13,15.13,15.12,15.12,26000.0,12.5196,12.5196,12.5113,12.5113,26000.0
2010-11-02 14:10:00,15.12,15.12,15.11,15.11,25200.0,12.5113,12.5113,12.503,12.503,25200.0
2010-11-02 14:15:00,15.11,15.11,15.09,15.09,26000.0,12.503,12.503,12.4865,12.4865,26000.0
2010-11-02 14:20:00,15.09,15.1,15.08,15.08,60800.0,12.4865,12.4948,12.4782,12.4782,60800.0
2010-11-02 14:25:00,15.09,15.11,15.09,15.11,15200.0,12.4865,12.503,12.4865,12.503,15200.0
2010-11-02 14:30:00,15.11,15.11,15.09,15.11,75600.0,12.503,12.503,12.4865,12.503,75600.0
2010-11-02 14:35:00,15.11,15.13,15.1,15.13,144800.0,12.503,12.5196,12.4948,12.5196,144800.0
2010-11-02 14:40:00,15.12,15.13,15.1,15.1,80800.0,12.5113,12.5196,12.4948,12.4948,80800.0
2010-11-02 14:45:00,15.1,15.1,15.08,15.09,52400.0,12.4948,12.4948,12.4782,12.4865,52400.0
2010-11-02 14:50:00,15.09,15.11,15.09,15.11,42800.0,12.4865,12.503,12.4865,12.503,42800.0
2010-11-02 14:55:00,15.11,15.11,15.1,15.11,30800.0,12.503,12.503,12.4948,12.503,30800.0
2010-11-02 15:00:00,15.1,15.11,15.1,15.1,38800.0,12.4948,12.503,12.4948,12.4948,38800.0
2010-11-02 15:05:00,15.11,15.11,15.09,15.1,76000.0,12.503,12.503,12.4865,12.4948,76000.0
2010-11-02 15:10:00,15.1,15.1,15.09,15.1,47200.0,12.4948,12.4948,12.4865,12.4948,47200.0
2010-11-02 15:15:00,15.1,15.1,15.09,15.1,70400.0,12.4948,12.4948,12.4865,12.4948,70400.0
2010-11-02 15:20:00,15.1,15.1,15.09,15.1,53600.0,12.4948,12.4948,12.4865,12.4948,53600.0
2010-11-02 15:25:00,15.1,15.12,15.1,15.11,73600.0,12.4948,12.5113,12.4948,12.503,73600.0
2010-11-02 15:30:00,15.11,15.13,15.1,15.12,132400.0,12.503,12.5196,12.4948,12.5113,132400.0
2010-11-02 15:35:00,15.12,15.15,15.12,15.13,163200.0,12.5113,12.5361,12.5113,12.5196,163200.0
2010-11-02 15:40:00,15.13,15.13,15.12,15.13,150800.0,12.5196,12.5196,12.5113,12.5196,150800.0
2010-11-02 15:45:00,15.13,15.13,15.12,15.13,142400.0,12.5196,12.5196,12.5113,12.5196,142400.0
2010-11-02 15:50:00,15.13,15.17,15.13,15.16,401600.0,12.5196,12.5527,12.5196,12.5444,401600.0
2010-11-02 15:55:00,15.16,15.26,15.15,15.23,1389600.0,12.5444,12.6271,12.5361,12.6023,1389600.0
2010-11-03 09:30:00,15.2,15.28,15.18,15.18,243600.0,12.5775,12.6437,12.561,12.561,243600.0
2010-11-03 09:35:00,15.17,15.19,15.13,15.14,97200.0,12.5527,12.5692,12.5196,12.5279,97200.0
2010-11-03 09:40:00,15.14,15.17,15.1,15.17,324000.0,12.5279,12.5527,12.4948,12.5527,324000.0
2010-11-03 09:45:00,15.17,15.19,15.16,15.18,87600.0,12.5527,12.5692,12.5444,12.561,87600.0
2010-11-03 09:50:00,15.18,15.22,15.18,15.19,581600.0,12.561,12.5941,12.561,12.5692,581600.0
2010-11-03 09:55:00,15.2,15.24,15.2,15.23,45600.0,12.5775,12.6106,12.5775,12.6023,45600.0
2010-11-03 10:00:00,15.23,15.27,15.19,15.2,63600.0,12.6023,12.6354,12.5692,12.5775,63600.0
2010-11-03 10:05:00,15.2,15.22,15.19,15.22,59600.0,12.5775,12.5941,12.5692,12.5941,59600.0
2010-11-03 10:10:00,15.22,15.25,15.19,15.19,69600.0,12.5941,12.6189,12.5692,12.5692,69600.0
2010-11-03 10:15:00,15.2,15.22,15.2,15.2,51600.0,12.5775,12.5941,12.5775,12.5775,51600.0
2010-11-03 10:20:00,15.2,15.21,15.18,15.18,50800.0,12.5775,12.5858,12.561,12.561,50800.0
2010-11-03 10:25:00,15.18,15.18,15.15,15.16,37200.0,12.561,12.561,12.5361,12.5444,37200.0
2010-11-03 10:30:00,15.16,15.18,15.15,15.15,52400.0,12.5444,12.561,12.5361,12.5361,52400.0
2010-11-03 10:35:00,15.15,15.16,15.13,15.15,58400.0,12.5361,12.5444,12.5196,12.5361,58400.0
2010-11-03 10:40:00,15.16,15.16,15.1,15.1,88800.0,12.5444,12.5444,12.4948,12.4948,88800.0
2010-11-03 10:45:00,15.1,15.14,15.1,15.13,74000.0,12.4948,12.5279,12.4948,12.5196,74000.0
2010-11-03 10:50:00,15.13,15.15,15.13,15.13,58800.0,12.5196,12.5361,12.5196,12.5196,58800.0
2010-11-03 10:55:00,15.13,15.14,15.11,15.11,83200.0,12.5196,12.5279,12.503,12.503,83200.0
2010-11-03 11:00:00,15.11,15.13,15.1,15.12,33600.0,12.503,12.5196,12.4948,12.5113,33600.0
2010-11-03 11:05:00,15.12,15.12,15.05,15.06,84000.0,12.5113,12.5113,12.4534,12.4617,84000.0
2010-11-03 11:10:00,15.06,15.06,15.02,15.02,59200.0,12.4617,12.4617,12.4286,12.4286,59200.0
2010-11-03 11:15:00,15.02,15.06,15.01,15.03,299600.0,12.4286,12.4617,12.4203,12.4368,299600.0
2010-11-03 11:20:00,15.03,15.06,15.02,15.06,145600.0,12.4368,12.4617,12.4286,12.4617,145600.0
2010-11-03 11:25:00,15.06,15.06,15.02,15.05,62400.0,12.4617,12.4617,12.4286,12.4534,62400.0
2010-11-03 11:30:00,15.04,15.05,15.03,15.05,32000.0,12.4451,12.4534,12.4368,12.4534,32000.0
2010-11-03 11:35:00,15.05,15.06,15.04,15.06,36000.0,12.4534,12.4617,12.4451,12.4617,36000.0
2010-11-03 11:40:00,15.06,15.06,15.03,15.03,82400.0,12.4617,12.4617,12.4368,12.4368,82400.0
2010-11-03 11:45:00,15.04,15.04,15.02,15.04,60400.0,12.4451,12.4451,12.4286,12.4451,60400.0
2010-11-03 11:50:00,15.04,15.04,15.02,15.02,58800.0,12.4451,12.4451,12.4286,12.4286,58800.0
2010-11-03 11:55:00,15.02,15.04,15.01,15.03,250000.0,12.4286,12.4451,12.4203,12.4368,250000.0
2010-11-03 12:00:00,15.03,15.03,15.01,15.03,110000.0,12.4368,12.4368,12.4203,12.4368,110000.0
2010-11-03 12:05:00,15.03,15.04,15.01,15.02,202800.0,12.4368,12.4451,12.4203,12.4286,202800.0
2010-11-03 12:10:00,15.03,15.03,15.01,15.01,31200.0,12.4368,12.4368,12.4203,12.4203,31200.0
2010-11-03 12:15:00,15.01,15.01,14.99,15.0,56800.0,12.4203,12.4203,12.4037,12.412,56800.0
2010-11-03 12:20:00,15.01,15.02,15.0,15.01,29600.0,12.4203,12.4286,12.412,12.4203,29600.0
2010-11-03 12:25:00,15.01,15.05,15.01,15.05,132000.0,12.4203,12.4534,12.4203,12.4534,132000.0
2010-11-03 12:30:00,15.05,15.07,15.03,15.07,162000.0,12.4534,12.4699,12.4368,12.4699,162000.0
2010-11-03 12:35:00,15.07,15.08,15.06,15.06,44800.0,12.4699,12.4782,12.4617,12.4617,44800.0
2010-11-03 12:40:00,15.06,15.08,15.05,15.08,88000.0,12.4617,12.4782,12.4534,12.4782,88000.0
2010-11-03 12:45:00,15.08,15.11,15.08,15.09,158800.0,12.4782,12.503,12.4782,12.4865,158800.0
2010-11-03 12:50:00,15.09,15.1,15.07,15.1,77600.0,12.4865,12.4948,12.4699,12.4948,77600.0
2010-11-03 12:55:00,15.1,15.1,15.09,15.09,54800.0,12.4948,12.4948,12.4865,12.4865,54800.0
2010-11-03 13:00:00,15.09,15.12,15.09,15.11,71200.0,12.4865,12.5113,12.4865,12.503,71200.0
2010-11-03 13:05:00,15.11,15.11,15.08,15.08,44800.0,12.503,12.503,12.4782,12.4782,44800.0
2010-11-03 13:10:00,15.09,15.1,15.09,15.1,27600.0,12.4865,12.4948,12.4865,12.4948,27600.0
2010-11-03 13:15:00,15.09,15.11,15.09,15.11,52000.0,12.4865,12.503,12.4865,12.503,52000.0
2010-11-03 13:20:00,15.11,15.12,15.1,15.12,46800.0,12.503,12.5113,12.4948,12.5113,46800.0
2010-11-03 13:25:00,15.12,15.12,15.11,15.11,85200.0,12.5113,12.5113,12.503,12.503,85200.0
2010-11-03 13:30:00,15.11,15.12,15.1,15.1,38000.0,12.503,12.5113,12.4948,12.4948,38000.0
2010-11-03 13:35:00,15.1,15.1,15.07,15.08,50400.0,12.4948,12.4948,12.4699,12.4782,50400.0
2010-11-03 13:40:00,15.08,15.08,15.07,15.08,107600.0,12.4782,12.4782,12.4699,12.4782,107600.0
2010-11-03 13:45:00,15.08,15.13,15.08,15.12,180000.0,12.4782,12.5196,12.4782,12.5113,180000.0
2010-11-03 13:50:00,15.13,15.15,15.12,15.15,92800.0,12.5196,12.5361,12.5113,12.5361,92800.0
2010-11-03 13:55:00,15.15,15.15,15.13,15.13,69600.0,12.5361,12.5361,12.5196,12.5196,69600.0
2010-11-03 14:00:00,15.12,15.15,15.12,15.15,123200.0,12.5113,12.5361,12.5113,12.5361,123200.0
2010-11-03 14:05:00,15.15,15.17,15.11,15.11,146000.0,12.5361,12.5527,12.503,12.503,146000.0
2010-11-03 14:10:00,15.11,15.15,15.08,15.15,111600.0,12.503,12.5361,12.4782,12.5361,111600.0
2010-11-03 14:15:00,15.14,15.17,15.06,15.15,172400.0,12.5279,12.5527,12.4617,12.5361,172400.0
2010-11-03 14:20:00,15.15,15.21,15.07,15.12,165600.0,12.5361,12.5858,12.4699,12.5113,165600.0
2010-11-03 14:25:00,15.13,15.13,14.98,15.01,284000.0,12.5196,12.5196,12.3955,12.4203,284000.0
2010-11-03 14:30:00,15.0,15.04,14.97,15.03,94400.0,12.412,12.4451,12.3872,12.4368,94400.0
2010-11-03 14:35:00,15.04,15.09,15.03,15.07,136000.0,12.4451,12.4865,12.4368,12.4699,136000.0
2010-11-03 14:40:00,15.07,15.1,15.03,15.09,75600.0,12.4699,12.4948,12.4368,12.4865,75600.0
2010-11-03 14:45:00,15.11,15.11,15.06,15.07,158800.0,12.503,12.503,12.4617,12.4699,158800.0
2010-11-03 14:50:00,15.07,15.1,15.07,15.09,117200.0,12.4699,12.4948,12.4699,12.4865,117200.0
2010-11-03 14:55:00,15.09,15.12,15.09,15.1,104000.0,12.4865,12.5113,12.4865,12.4948,104000.0
2010-11-03 15:00:00,15.1,15.15,15.1,15.15,199200.0,12.4948,12.5361,12.4948,12.5361,199200.0
2010-11-03 15:05:00,15.15,15.17,15.13,15.13,164800.0,12.5361,12.5527,12.5196,12.5196,164800.0
2010-11-03 15:10:00,15.13,15.15,15.11,15.12,102400.0,12.5196,12.5361,12.503,12.5113,102400.0
2010-11-03 15:15:00,15.12,15.13,15.1,15.1,102400.0,12.5113,12.5196,12.4948,12.4948,102400.0
2010-11-03 15:20:00,15.11,15.11,15.09,15.1,113200.0,12.503,12.503,12.4865,12.4948,113200.0
2010-11-03 15:25:00,15.1,15.1,15.08,15.08,74800.0,12.4948,12.4948,12.4782,12.4782,74800.0
2010-11-03 15:30:00,15.08,15.09,15.06,15.07,151600.0,12.4782,12.4865,12.4617,12.4699,151600.0
2010-11-03 15:35:00,15.07,15.08,15.07,15.08,155200.0,12.4699,12.4782,12.4699,12.4782,155200.0
2010-11-03 15:40:00,15.08,15.08,15.05,15.06,84000.0,12.4782,12.4782,12.4534,12.4617,84000.0
2010-11-03 15:45:00,15.06,15.1,15.06,15.09,290400.0,12.4617,12.4948,12.4617,12.4865,290400.0
2010-11-03 15:50:00,15.08,15.09,15.05,15.08,212000.0,12.4782,12.4865,12.4534,12.4782,212000.0
2010-11-03 15:55:00,15.08,15.13,15.07,15.13,696400.0,12.4782,12.5196,12.4699,12.5196,696400.0
2010-11-04 09:30:00,15.35,16.06,15.35,15.96,742000.0,12.7016,13.2891,12.7016,13.2064,742000.0
2010-11-04 09:35:00,15.97,15.99,15.85,15.9,1094000.0,13.2147,13.2312,13.1154,13.1567,1094000.0
2010-11-04 09:40:00,15.89,15.92,15.82,15.85,574800.0,13.1485,13.1733,13.0905,13.1154,574800.0
2010-11-04 09:45:00,15.85,15.85,15.76,15.83,319200.0,13.1154,13.1154,13.0409,13.0988,319200.0
2010-11-04 09:50:00,15.84,15.91,15.84,15.88,168000.0,13.1071,13.165,13.1071,13.1402,168000.0
2010-11-04 09:55:00,15.89,15.89,15.79,15.81,166400.0,13.1485,13.1485,13.0657,13.0823,166400.0
2010-11-04 10:00:00,15.82,15.82,15.75,15.75,182400.0,13.0905,13.0905,13.0326,13.0326,182400.0
2010-11-04 10:05:00,15.76,15.8,15.76,15.79,194800.0,13.0409,13.074,13.0409,13.0657,194800.0
2010-11-04 10:10:00,15.79,15.83,15.79,15.8,137200.0,13.0657,13.0988,13.0657,13.074,137200.0
2010-11-04 10:15:00,15.79,15.84,15.78,15.83,142400.0,13.0657,13.1071,13.0574,13.0988,142400.0
2010-11-04 10:20:00,15.83,15.89,15.83,15.87,121600.0,13.0988,13.1485,13.0988,13.1319,121600.0
2010-11-04 10:25:00,15.87,15.9,15.85,15.86,109600.0,13.1319,13.1567,13.1154,13.1236,109600.0
2010-11-04 10:30:00,15.86,15.87,15.84,15.87,90800.0,13.1236,13.1319,13.1071,13.1319,90800.0
2010-11-04 10:35:00,15.87,15.93,15.85,15.92,122800.0,13.1319,13.1816,13.1154,13.1733,122800.0
2010-11-04 10:40:00,15.92,15.93,15.88,15.93,128400.0,13.1733,13.1816,13.1402,13.1816,128400.0
2010-11-04 10:45:00,15.93,15.93,15.89,15.9,132800.0,13.1816,13.1816,13.1485,13.1567,132800.0
2010-11-04 10:50:00,15.9,15.9,15.83,15.88,149600.0,13.1567,13.1567,13.0988,13.1402,149600.0
2010-11-04 10:55:00,15.88,15.91,15.85,15.89,121600.0,13.1402,13.165,13.1154,13.1485,121600.0
2010-11-04 11:00:00,15.89,15.92,15.88,15.92,192400.0,13.1485,13.1733,13.1402,13.1733,192400.0
2010-11-04 11:05:00,15.92,15.93,15.89,15.92,146400.0,13.1733,13.1816,13.1485,13.1733,146400.0
2010-11-04 11:10:00,15.92,15.95,15.91,15.92,104000.0,13.1733,13.1981,13.165,13.1733,104000.0
2010-11-04 11:15:00,15.92,15.92,15.88,15.89,83600.0,13.1733,13.1733,13.1402,13.1485,83600.0
2010-11-04 11:20:00,15.89,15.92,15.89,15.91,86000.0,13.1485,13.1733,13.1485,13.165,86000.0
2010-11-04 11:25:00,15.9,15.9,15.87,15.88,74400.0,13.1567,13.1567,13.1319,13.1402,74400.0
2010-11-04 11:30:00,15.88,15.91,15.86,15.9,166000.0,13.1402,13.165,13.1236,13.1567,166000.0
2010-11-04 11:35:00,15.9,15.92,15.9,15.91,80000.0,13.1567,13.1733,13.1567,13.165,80000.0
2010-11-04 11:40:00,15.91,15.94,15.91,15.92,46000.0,13.165,13.1898,13.165,13.1733,46000.0
2010-11-04 11:45:00,15.9,15.91,15.86,15.86,71200.0,13.1567,13.165,13.1236,13.1236,71200.0
2010-11-04 11:50:00,15.86,15.87,15.85,15.86,44800.0,13.1236,13.1319,13.1154,13.1236,44800.0
2010-11-04 11:55:00,15.86,15.88,15.86,15.87,51600.0,13.1236,13.1402,13.1236,13.1319,51600.0
2010-11-04 12:00:00,15.86,15.87,15.85,15.87,30400.0,13.1236,13.1319,13.1154,13.1319,30400.0
2010-11-04 12:05:00,15.87,15.88,15.86,15.87,43600.0,13.1319,13.1402,13.1236,13.1319,43600.0
2010-11-04 12:10:00,15.87,15.88,15.86,15.87,67200.0,13.1319,13.1402,13.1236,13.1319,67200.0
2010-11-04 12:15:00,15.88,15.88,15.87,15.88,59600.0,13.1402,13.1402,13.1319,13.1402,59600.0
2010-11-04 12:20:00,15.88,15.88,15.87,15.87,74800.0,13.1402,13.1402,13.1319,13.1319,74800.0
2010-11-04 12:25:00,15.87,15.88,15.86,15.87,34400.0,13.1319,13.1402,13.1236,13.1319,34400.0
2010-11-04 12:30:00,15.87,15.88,15.86,15.87,41200.0,13.1319,13.1402,13.1236,13.1319,41200.0
2010-11-04 12:35:00,15.87,15.88,15.87,15.88,34400.0,13.1319,13.1402,13.1319,13.1402,34400.0
2010-11-04 12:40:00,15.88,15.88,15.86,15.86,56400.0,13.1402,13.1402,13.1236,13.1236,56400.0
2010-11-04 12:45:00,15.86,15.87,15.84,15.85,90000.0,13.1236,13.1319,13.1071,13.1154,90000.0
2010-11-04 12:50:00,15.85,15.88,15.85,15.87,56000.0,13.1154,13.1402,13.1154,13.1319,56000.0
2010-11-04 12:55:00,15.87,15.88,15.87,15.88,82000.0,13.1319,13.1402,13.1319,13.1402,82000.0
2010-11-04 13:00:00,15.88,15.88,15.87,15.88,41600.0,13.1402,13.1402,13.1319,13.1402,41600.0
2010-11-04 13:05:00,15.88,15.89,15.88,15.88,59200.0,13.1402,13.1485,13.1402,13.1402,59200.0
2010-11-04 13:10:00,15.88,15.92,15.87,15.9,174800.0,13.1402,13.1733,13.1319,13.1567,174800.0
2010-11-04 13:15:00,15.9,15.94,15.88,15.92,236800.0,13.1567,13.1898,13.1402,13.1733,236800.0
2010-11-04 13:20:00,15.92,15.95,15.88,15.94,63200.0,13.1733,13.1981,13.1402,13.1898,63200.0
2010-11-04 13:25:00,15.93,15.93,15.9,15.91,87200.0,13.1816,13.1816,13.1567,13.165,87200.0
2010-11-04 13:30:00,15.92,15.93,15.9,15.91,65600.0,13.1733,13.1816,13.1567,13.165,65600.0
2010-11-04 13:35:00,15.91,15.92,15.91,15.92,62800.0,13.165,13.1733,13.165,13.1733,62800.0
2010-11-04 13:40:00,15.92,15.93,15.91,15.93,24000.0,13.1733,13.1816,13.165,13.1816,24000.0
2010-11-04 13:45:00,15.93,15.93,15.9,15.93,107200.0,13.1816,13.1816,13.1567,13.1816,107200.0
2010-11-04 13:50:00,15.93,15.94,15.91,15.91,47200.0,13.1816,13.1898,13.165,13.165,47200.0
2010-11-04 13:55:00,15.91,15.93,15.9,15.9,58800.0,13.165,13.1816,13.1567,13.1567,58800.0
2010-11-04 14:00:00,15.9,15.9,15.89,15.9,103600.0,13.1567,13.1567,13.1485,13.1567,103600.0
2010-11-04 14:05:00,15.9,15.9,15.89,15.89,53600.0,13.1567,13.1567,13.1485,13.1485,53600.0
2010-11-04 14:10:00,15.89,15.9,15.89,15.89,38800.0,13.1485,13.1567,13.1485,13.1485,38800.0
2010-11-04 14:15:00,15.89,15.89,15.88,15.88,54000.0,13.1485,13.1485,13.1402,13.1402,54000.0
2010-11-04 14:20:00,15.88,15.91,15.88,15.91,32800.0,13.1402,13.165,13.1402,13.165,32800.0
2010-11-04 14:25:00,15.9,15.9,15.9,15.9,27600.0,13.1567,13.1567,13.1567,13.1567,27600.0
2010-11-04 14:30:00,15.9,15.93,15.9,15.92,60400.0,13.1567,13.1816,13.1567,13.1733,60400.0
2010-11-04 14:35:00,15.92,15.95,15.92,15.93,119200.0,13.1733,13.1981,13.1733,13.1816,119200.0
2010-11-04 14:40:00,15.93,15.94,15.93,15.93,59600.0,13.1816,13.1898,13.1816,13.1816,59600.0
2010-11-04 14:45:00,15.93,15.95,15.93,15.94,96800.0,13.1816,13.1981,13.1816,13.1898,96800.0
2010-11-04 14:50:00,15.94,15.95,15.89,15.91,182000.0,13.1898,13.1981,13.1485,13.165,182000.0
2010-11-04 14:55:00,15.91,15.91,15.88,15.89,62000.0,13.165,13.165,13.1402,13.1485,62000.0
2010-11-04 15:00:00,15.89,15.89,15.88,15.88,74400.0,13.1485,13.1485,13.1402,13.1402,74400.0
2010-11-04 15:05:00,15.89,15.89,15.88,15.88,151600.0,13.1485,13.1485,13.1402,13.1402,151600.0
2010-11-04 15:10:00,15.89,15.89,15.88,15.89,158400.0,13.1485,13.1485,13.1402,13.1485,158400.0
2010-11-04 15:15:00,15.89,15.89,15.87,15.87,107200.0,13.1485,13.1485,13.1319,13.1319,107200.0
2010-11-04 15:20:00,15.87,15.88,15.86,15.87,67200.0,13.1319,13.1402,13.1236,13.1319,67200.0
2010-11-04 15:25:00,15.87,15.89,15.86,15.88,96000.0,13.1319,13.1485,13.1236,13.1402,96000.0
2010-11-04 15:30:00,15.88,15.89,15.85,15.88,110400.0,13.1402,13.1485,13.1154,13.1402,110400.0
2010-11-04 15:35:00,15.88,15.9,15.88,15.89,105600.0,13.1402,13.1567,13.1402,13.1485,105600.0
2010-11-04 15:40:00,15.89,15.9,15.88,15.89,146400.0,13.1485,13.1567,13.1402,13.1485,146400.0
2010-11-04 15:45:00,15.89,15.89,15.85,15.88,176800.0,13.1485,13.1485,13.1154,13.1402,176800.0
2010-11-04 15:50:00,15.88,15.89,15.85,15.87,496000.0,13.1402,13.1485,13.1154,13.1319,496000.0
2010-11-04 15:55:00,15.87,15.91,15.87,15.91,417200.0,13.1319,13.165,13.1319,13.165,417200.0
2010-11-05 09:30:00,15.88,15.95,15.83,15.94,206800.0,13.1402,13.1981,13.0988,13.1898,206800.0
2010-11-05 09:35:00,15.95,16.03,15.92,16.03,121200.0,13.1981,13.2643,13.1733,13.2643,121200.0
2010-11-05 09:40:00,16.02,16.02,15.97,15.97,166000.0,13.256,13.256,13.2147,13.2147,166000.0
2010-11-05 09:45:00,15.97,16.01,15.97,16.0,89600.0,13.2147,13.2477,13.2147,13.2395,89600.0
2010-11-05 09:50:00,16.0,16.04,15.97,16.03,125600.0,13.2395,13.2726,13.2147,13.2643,125600.0
2010-11-05 09:55:00,16.03,16.05,15.97,15.97,68800.0,13.2643,13.2808,13.2147,13.2147,68800.0
2010-11-05 10:00:00,15.97,15.99,15.96,15.96,48000.0,13.2147,13.2312,13.2064,13.2064,48000.0
2010-11-05 10:05:00,15.96,15.98,15.94,15.97,63600.0,13.2064,13.2229,13.1898,13.2147,63600.0
2010-11-05 10:10:00,15.97,15.98,15.95,15.96,72800.0,13.2147,13.2229,13.1981,13.2064,72800.0
2010-11-05 10:15:00,15.96,15.99,15.95,15.95,96800.0,13.2064,13.2312,13.1981,13.1981,96800.0
2010-11-05 10:20:00,15.95,15.98,15.95,15.98,60800.0,13.1981,13.2229,13.1981,13.2229,60800.0
2010-11-05 10:25:00,15.98,15.99,15.96,15.97,56400.0,13.2229,13.2312,13.2064,13.2147,56400.0
2010-11-05 10:30:00,15.97,15.99,15.95,15.99,60000.0,13.2147,13.2312,13.1981,13.2312,60000.0
2010-11-05 10:35:00,15.99,16.07,15.99,16.06,68400.0,13.2312,13.2974,13.2312,13.2891,68400.0
2010-11-05 10:40:00,16.06,16.06,16.03,16.04,108400.0,13.2891,13.2891,13.2643,13.2726,108400.0
2010-11-05 10:45:00,16.04,16.09,16.04,16.08,99600.0,13.2726,13.3139,13.2726,13.3057,99600.0
2010-11-05 10:50:00,16.09,16.1,16.08,16.1,51200.0,13.3139,13.3222,13.3057,13.3222,51200.0
2010-11-05 10:55:00,16.1,16.1,16.05,16.06,157600.0,13.3222,13.3222,13.2808,13.2891,157600.0
2010-11-05 11:00:00,16.06,16.06,16.02,16.02,60800.0,13.2891,13.2891,13.256,13.256,60800.0
2010-11-05 11:05:00,16.02,16.03,16.0,16.01,103600.0,13.256,13.2643,13.2395,13.2477,103600.0
2010-11-05 11:10:00,16.02,16.02,15.97,15.99,81600.0,13.256,13.256,13.2147,13.2312,81600.0
2010-11-05 11:15:00,15.99,16.0,15.97,16.0,60800.0,13.2312,13.2395,13.2147,13.2395,60800.0
2010-11-05 11:20:00,16.0,16.01,16.0,16.0,89600.0,13.2395,13.2477,13.2395,13.2395,89600.0
2010-11-05 11:25:00,16.0,16.01,15.99,16.01,52000.0,13.2395,13.2477,13.2312,13.2477,52000.0
2010-11-05 11:30:00,16.0,16.02,16.0,16.0,51200.0,13.2395,13.256,13.2395,13.2395,51200.0
2010-11-05 11:35:00,16.0,16.01,16.0,16.0,186400.0,13.2395,13.2477,13.2395,13.2395,186400.0
2010-11-05 11:40:00,16.0,16.0,15.99,16.0,61200.0,13.2395,13.2395,13.2312,13.2395,61200.0
2010-11-05 11:45:00,16.0,16.03,15.99,16.03,62400.0,13.2395,13.2643,13.2312,13.2643,62400.0
2010-11-05 11:50:00,16.02,16.03,16.01,16.03,18800.0,13.256,13.2643,13.2477,13.2643,18800.0
2010-11-05 11:55:00,16.02,16.03,15.98,15.99,19200.0,13.256,13.2643,13.2229,13.2312,19200.0
2010-11-05 12:00:00,15.99,15.99,15.97,15.99,45200.0,13.2312,13.2312,13.2147,13.2312,45200.0
2010-11-05 12:05:00,15.99,15.99,15.95,15.98,24800.0,13.2312,13.2312,13.1981,13.2229,24800.0
2010-11-05 12:10:00,15.98,15.98,15.97,15.98,28000.0,13.2229,13.2229,13.2147,13.2229,28000.0
2010-11-05 12:15:00,15.98,15.99,15.97,15.97,40400.0,13.2229,13.2312,13.2147,13.2147,40400.0
2010-11-05 12:20:00,15.97,15.97,15.95,15.95,30400.0,13.2147,13.2147,13.1981,13.1981,30400.0
2010-11-05 12:25:00,15.95,15.97,15.95,15.97,21600.0,13.1981,13.2147,13.1981,13.2147,21600.0
2010-11-05 12:30:00,15.97,15.97,15.94,15.97,72800.0,13.2147,13.2147,13.1898,13.2147,72800.0
2010-11-05 12:35:00,15.96,15.97,15.94,15.96,23200.0,13.2064,13.2147,13.1898,13.2064,23200.0
2010-11-05 12:40:00,15.96,15.97,15.95,15.95,28400.0,13.2064,13.2147,13.1981,13.1981,28400.0
2010-11-05 12:45:00,15.94,15.97,15.94,15.97,70400.0,13.1898,13.2147,13.1898,13.2147,70400.0
2010-11-05 12:50:00,15.97,15.97,15.97,15.97,44400.0,13.2147,13.2147,13.2147,13.2147,44400.0
2010-11-05 12:55:00,15.98,15.99,15.97,15.98,36400.0,13.2229,13.2312,13.2147,13.2229,36400.0
2010-11-05 13:00:00,15.99,15.99,15.98,15.99,16800.0,13.2312,13.2312,13.2229,13.2312,16800.0
2010-11-05 13:05:00,15.99,16.01,15.98,16.01,38800.0,13.2312,13.2477,13.2229,13.2477,38800.0
2010-11-05 13:10:00,16.0,16.0,15.97,15.97,24000.0,13.2395,13.2395,13.2147,13.2147,24000.0
2010-11-05 13:15:00,15.99,16.01,15.98,16.0,20800.0,13.2312,13.2477,13.2229,13.2395,20800.0
2010-11-05 13:20:00,16.01,16.01,16.0,16.0,28000.0,13.2477,13.2477,13.2395,13.2395,28000.0
2010-11-05 13:25:00,16.0,16.02,16.0,16.0,33600.0,13.2395,13.256,13.2395,13.2395,33600.0
2010-11-05 13:30:00,16.0,16.0,15.98,15.99,28800.0,13.2395,13.2395,13.2229,13.2312,28800.0
2010-11-05 13:35:00,15.98,16.0,15.98,15.99,21200.0,13.2229,13.2395,13.2229,13.2312,21200.0
2010-11-05 13:40:00,15.99,16.0,15.99,15.99,42400.0,13.2312,13.2395,13.2312,13.2312,42400.0
2010-11-05 13:45:00,15.99,16.0,15.99,15.99,20800.0,13.2312,13.2395,13.2312,13.2312,20800.0
2010-11-05 13:50:00,15.99,16.0,15.99,16.0,23200.0,13.2312,13.2395,13.2312,13.2395,23200.0
2010-11-05 13:55:00,16.0,16.03,16.0,16.02,64400.0,13.2395,13.2643,13.2395,13.256,64400.0
2010-11-05 14:00:00,16.02,16.03,16.0,16.0,47600.0,13.256,13.2643,13.2395,13.2395,47600.0
2010-11-05 14:05:00,16.01,16.03,16.01,16.02,26000.0,13.2477,13.2643,13.2477,13.256,26000.0
2010-11-05 14:10:00,16.02,16.04,16.02,16.03,52000.0,13.256,13.2726,13.256,13.2643,52000.0
2010-11-05 14:15:00,16.01,16.03,15.99,16.02,43600.0,13.2477,13.2643,13.2312,13.256,43600.0
2010-11-05 14:20:00,16.02,16.03,16.0,16.01,28000.0,13.256,13.2643,13.2395,13.2477,28000.0
2010-11-05 14:25:00,16.0,16.03,16.0,16.02,69200.0,13.2395,13.2643,13.2395,13.256,69200.0
2010-11-05 14:30:00,16.02,16.05,16.02,16.03,64400.0,13.256,13.2808,13.256,13.2643,64400.0
2010-11-05 14:35:00,16.03,16.05,16.02,16.05,40000.0,13.2643,13.2808,13.256,13.2808,40000.0
2010-11-05 14:40:00,16.05,16.05,16.03,16.04,39600.0,13.2808,13.2808,13.2643,13.2726,39600.0
2010-11-05 14:45:00,16.04,16.04,16.03,16.04,34800.0,13.2726,13.2726,13.2643,13.2726,34800.0
2010-11-05 14:50:00,16.04,16.04,16.03,16.03,31200.0,13.2726,13.2726,13.2643,13.2643,31200.0
2010-11-05 14:55:00,16.03,16.03,16.01,16.02,30400.0,13.2643,13.2643,13.2477,13.256,30400.0
2010-11-05 15:00:00,16.02,16.04,16.02,16.03,76400.0,13.256,13.2726,13.256,13.2643,76400.0
2010-11-05 15:05:00,16.03,16.04,16.03,16.03,50000.0,13.2643,13.2726,13.2643,13.2643,50000.0
2010-11-05 15:10:00,16.03,16.04,16.03,16.03,56800.0,13.2643,13.2726,13.2643,13.2643,56800.0
2010-11-05 15:15:00,16.03,16.05,16.03,16.04,68800.0,13.2643,13.2808,13.2643,13.2726,68800.0
2010-11-05 15:20:00,16.04,16.05,16.04,16.05,67200.0,13.2726,13.2808,13.2726,13.2808,67200.0
2010-11-05 15:25:00,16.05,16.06,16.04,16.05,110400.0,13.2808,13.2891,13.2726,13.2808,110400.0
2010-11-05 15:30:00,16.05,16.08,16.05,16.07,140000.0,13.2808,13.3057,13.2808,13.2974,140000.0
2010-11-05 15:35:00,16.07,16.07,16.03,16.04,110400.0,13.2974,13.2974,13.2643,13.2726,110400.0
2010-11-05 15:40:00,16.04,16.05,16.03,16.04,137600.0,13.2726,13.2808,13.2643,13.2726,137600.0
2010-11-05 15:45:00,16.04,16.08,16.04,16.06,237600.0,13.2726,13.3057,13.2726,13.2891,237600.0
2010-11-05 15:50:00,16.07,16.07,16.05,16.06,177200.0,13.2974,13.2974,13.2808,13.2891,177200.0
2010-11-05 15:55:00,16.06,16.09,16.05,16.06,264000.0,13.2891,13.3139,13.2808,13.2891,264000.0
2010-11-08 09:30:00,16.04,16.04,15.96,15.97,126800.0,13.2726,13.2726,13.2064,13.2147,126800.0
2010-11-08 09:35:00,15.97,15.98,15.9,15.9,97200.0,13.2147,13.2229,13.1567,13.1567,97200.0
2010-11-08 09:40:00,15.9,15.91,15.84,15.85,113200.0,13.1567,13.165,13.1071,13.1154,113200.0
2010-11-08 09:45:00,15.85,15.85,15.76,15.77,110000.0,13.1154,13.1154,13.0409,13.0492,110000.0
2010-11-08 09:50:00,15.77,15.78,15.71,15.76,224400.0,13.0492,13.0574,12.9995,13.0409,224400.0
2010-11-08 09:55:00,15.76,15.77,15.72,15.74,182000.0,13.0409,13.0492,13.0078,13.0243,182000.0
2010-11-08 10:00:00,15.74,15.82,15.74,15.81,169200.0,13.0243,13.0905,13.0243,13.0823,169200.0
2010-11-08 10:05:00,15.81,15.86,15.8,15.8,158400.0,13.0823,13.1236,13.074,13.074,158400.0
2010-11-08 10:10:00,15.8,15.82,15.78,15.81,79200.0,13.074,13.0905,13.0574,13.0823,79200.0
2010-11-08 10:15:00,15.81,15.83,15.79,15.8,65600.0,13.0823,13.0988,13.0657,13.074,65600.0
2010-11-08 10:20:00,15.79,15.8,15.77,15.8,60800.0,13.0657,13.074,13.0492,13.074,60800.0
2010-11-08 10:25:00,15.8,15.82,15.8,15.81,124000.0,13.074,13.0905,13.074,13.0823,124000.0
2010-11-08 10:30:00,15.81,15.82,15.8,15.8,56000.0,13.0823,13.0905,13.074,13.074,56000.0
2010-11-08 10:35:00,15.8,15.86,15.8,15.86,78800.0,13.074,13.1236,13.074,13.1236,78800.0
2010-11-08 10:40:00,15.85,15.87,15.85,15.87,64800.0,13.1154,13.1319,13.1154,13.1319,64800.0
2010-11-08 10:45:00,15.87,15.88,15.86,15.87,72000.0,13.1319,13.1402,13.1236,13.1319,72000.0
2010-11-08 10:50:00,15.86,15.86,15.83,15.84,63600.0,13.1236,13.1236,13.0988,13.1071,63600.0
2010-11-08 10:55:00,15.84,15.85,15.83,15.83,54800.0,13.1071,13.1154,13.0988,13.0988,54800.0
2010-11-08 11:00:00,15.83,15.83,15.78,15.82,75600.0,13.0988,13.0988,13.0574,13.0905,75600.0
2010-11-08 11:05:00,15.82,15.85,15.81,15.82,80800.0,13.0905,13.1154,13.0823,13.0905,80800.0
2010-11-08 11:10:00,15.82,15.84,15.81,15.81,49200.0,13.0905,13.1071,13.0823,13.0823,49200.0
2010-11-08 11:15:00,15.81,15.82,15.79,15.79,51600.0,13.0823,13.0905,13.0657,13.0657,51600.0
2010-11-08 11:20:00,15.78,15.78,15.77,15.78,66400.0,13.0574,13.0574,13.0492,13.0574,66400.0
2010-11-08 11:25:00,15.78,15.78,15.76,15.78,148000.0,13.0574,13.0574,13.0409,13.0574,148000.0
2010-11-08 11:30:00,15.78,15.81,15.77,15.8,60400.0,13.0574,13.0823,13.0492,13.074,60400.0
2010-11-08 11:35:00,15.8,15.8,15.79,15.79,37600.0,13.074,13.074,13.0657,13.0657,37600.0
2010-11-08 11:40:00,15.79,15.79,15.78,15.79,37200.0,13.0657,13.0657,13.0574,13.0657,37200.0
2010-11-08 11:45:00,15.79,15.8,15.78,15.8,76000.0,13.0657,13.074,13.0574,13.074,76000.0
2010-11-08 11:50:00,15.8,15.83,15.8,15.82,32400.0,13.074,13.0988,13.074,13.0905,32400.0
2010-11-08 11:55:00,15.82,15.85,15.81,15.84,47600.0,13.0905,13.1154,13.0823,13.1071,47600.0
2010-11-08 12:00:00,15.84,15.84,15.81,15.82,50800.0,13.1071,13.1071,13.0823,13.0905,50800.0
2010-11-08 12:05:00,15.82,15.83,15.81,15.82,32400.0,13.0905,13.0988,13.0823,13.0905,32400.0
2010-11-08 12:10:00,15.82,15.83,15.8,15.8,41600.0,13.0905,13.0988,13.074,13.074,41600.0
2010-11-08 12:15:00,15.8,15.83,15.8,15.82,40800.0,13.074,13.0988,13.074,13.0905,40800.0
2010-11-08 12:20:00,15.82,15.86,15.82,15.85,32400.0,13.0905,13.1236,13.0905,13.1154,32400.0
2010-11-08 12:25:00,15.85,15.87,15.83,15.87,104400.0,13.1154,13.1319,13.0988,13.1319,104400.0
2010-11-08 12:30:00,15.86,15.87,15.82,15.86,107200.0,13.1236,13.1319,13.0905,13.1236,107200.0
2010-11-08 12:35:00,15.86,15.88,15.86,15.88,32800.0,13.1236,13.1402,13.1236,13.1402,32800.0
2010-11-08 12:40:00,15.88,15.88,15.87,15.87,28400.0,13.1402,13.1402,13.1319,13.1319,28400.0
2010-11-08 12:45:00,15.87,15.88,15.87,15.88,17600.0,13.1319,13.1402,13.1319,13.1402,17600.0
2010-11-08 12:50:00,15.88,15.88,15.86,15.87,25200.0,13.1402,13.1402,13.1236,13.1319,25200.0
2010-11-08 12:55:00,15.87,15.88,15.86,15.86,33200.0,13.1319,13.1402,13.1236,13.1236,33200.0
2010-11-08 13:00:00,15.86,15.87,15.86,15.87,14000.0,13.1236,13.1319,13.1236,13.1319,14000.0
2010-11-08 13:05:00,15.87,15.88,15.87,15.87,25200.0,13.1319,13.1402,13.1319,13.1319,25200.0
2010-11-08 13:10:00,15.87,15.88,15.87,15.88,31600.0,13.1319,13.1402,13.1319,13.1402,31600.0
2010-11-08 13:15:00,15.88,15.88,15.86,15.86,22400.0,13.1402,13.1402,13.1236,13.1236,22400.0
2010-11-08 13:20:00,15.86,15.88,15.86,15.88,31600.0,13.1236,13.1402,13.1236,13.1402,31600.0
2010-11-08 13:25:00,15.88,15.88,15.86,15.86,31600.0,13.1402,13.1402,13.1236,13.1236,31600.0
2010-11-08 13:30:00,15.86,15.88,15.86,15.88,43200.0,13.1236,13.1402,13.1236,13.1402,43200.0
2010-11-08 13:35:00,15.88,15.88,15.87,15.87,71200.0,13.1402,13.1402,13.1319,13.1319,71200.0
2010-11-08 13:40:00,15.86,15.86,15.85,15.86,25200.0,13.1236,13.1236,13.1154,13.1236,25200.0
2010-11-08 13:45:00,15.86,15.89,15.86,15.89,20400.0,13.1236,13.1485,13.1236,13.1485,20400.0
2010-11-08 13:50:00,15.9,15.92,15.89,15.92,34400.0,13.1567,13.1733,13.1485,13.1733,34400.0
2010-11-08 13:55:00,15.92,15.92,15.91,15.92,32800.0,13.1733,13.1733,13.165,13.1733,32800.0
2010-11-08 14:00:00,15.92,15.92,15.9,15.91,37200.0,13.1733,13.1733,13.1567,13.165,37200.0
2010-11-08 14:05:00,15.91,15.93,15.91,15.92,51200.0,13.165,13.1816,13.165,13.1733,51200.0
2010-11-08 14:10:00,15.92,15.92,15.89,15.9,70000.0,13.1733,13.1733,13.1485,13.1567,70000.0
2010-11-08 14:15:00,15.9,15.93,15.9,15.93,44000.0,13.1567,13.1816,13.1567,13.1816,44000.0
2010-11-08 14:20:00,15.93,15.93,15.9,15.91,76000.0,13.1816,13.1816,13.1567,13.165,76000.0
2010-11-08 14:25:00,15.91,15.92,15.9,15.9,50800.0,13.165,13.1733,13.1567,13.1567,50800.0
2010-11-08 14:30:00,15.9,15.9,15.87,15.88,89200.0,13.1567,13.1567,13.1319,13.1402,89200.0
2010-11-08 14:35:00,15.88,15.9,15.88,15.9,43600.0,13.1402,13.1567,13.1402,13.1567,43600.0
2010-11-08 14:40:00,15.9,15.92,15.89,15.92,57200.0,13.1567,13.1733,13.1485,13.1733,57200.0
2010-11-08 14:45:00,15.92,15.93,15.92,15.92,52400.0,13.1733,13.1816,13.1733,13.1733,52400.0
2010-11-08 14:50:00,15.91,15.93,15.91,15.93,38800.0,13.165,13.1816,13.165,13.1816,38800.0
2010-11-08 14:55:00,15.92,15.94,15.89,15.89,82800.0,13.1733,13.1898,13.1485,13.1485,82800.0
2010-11-08 15:00:00,15.89,15.9,15.89,15.9,63600.0,13.1485,13.1567,13.1485,13.1567,63600.0
2010-11-08 15:05:00,15.9,15.9,15.88,15.88,51200.0,13.1567,13.1567,13.1402,13.1402,51200.0
2010-11-08 15:10:00,15.88,15.89,15.88,15.88,63600.0,13.1402,13.1485,13.1402,13.1402,63600.0
2010-11-08 15:15:00,15.88,15.89,15.88,15.89,60400.0,13.1402,13.1485,13.1402,13.1485,60400.0
2010-11-08 15:20:00,15.88,15.91,15.88,15.91,84800.0,13.1402,13.165,13.1402,13.165,84800.0
2010-11-08 15:25:00,15.91,15.93,15.91,15.92,108400.0,13.165,13.1816,13.165,13.1733,108400.0
2010-11-08 15:30:00,15.92,15.93,15.92,15.93,80800.0,13.1733,13.1816,13.1733,13.1816,80800.0
2010-11-08 15:35:00,15.93,15.94,15.92,15.93,106800.0,13.1816,13.1898,13.1733,13.1816,106800.0
2010-11-08 15:40:00,15.93,15.95,15.93,15.95,120800.0,13.1816,13.1981,13.1816,13.1981,120800.0
2010-11-08 15:45:00,15.95,15.96,15.92,15.95,120000.0,13.1981,13.2064,13.1733,13.1981,120000.0
2010-11-08 15:50:00,15.95,15.96,15.93,15.94,247200.0,13.1981,13.2064,13.1816,13.1898,247200.0
2010-11-08 15:55:00,15.94,15.96,15.94,15.96,277200.0,13.1898,13.2064,13.1898,13.2064,277200.0
2010-11-09 09:30:00,16.03,16.03,15.96,15.96,83600.0,13.2643,13.2643,13.2064,13.2064,83600.0
2010-11-09 09:35:00,15.96,15.99,15.92,15.96,56000.0,13.2064,13.2312,13.1733,13.2064,56000.0
2010-11-09 09:40:00,15.96,15.96,15.89,15.9,57200.0,13.2064,13.2064,13.1485,13.1567,57200.0
2010-11-09 09:45:00,15.9,15.9,15.82,15.85,55200.0,13.1567,13.1567,13.0905,13.1154,55200.0
2010-11-09 09:50:00,15.85,15.88,15.83,15.86,58400.0,13.1154,13.1402,13.0988,13.1236,58400.0
2010-11-09 09:55:00,15.86,15.92,15.86,15.92,70000.0,13.1236,13.1733,13.1236,13.1733,70000.0
2010-11-09 10:00:00,15.93,15.93,15.89,15.9,46400.0,13.1816,13.1816,13.1485,13.1567,46400.0
2010-11-09 10:05:00,15.9,15.91,15.88,15.89,58800.0,13.1567,13.165,13.1402,13.1485,58800.0
2010-11-09 10:10:00,15.88,15.89,15.87,15.88,37600.0,13.1402,13.1485,13.1319,13.1402,37600.0
2010-11-09 10:15:00,15.87,15.9,15.87,15.88,36000.0,13.1319,13.1567,13.1319,13.1402,36000.0
2010-11-09 10:20:00,15.88,15.94,15.88,15.92,44000.0,13.1402,13.1898,13.1402,13.1733,44000.0
2010-11-09 10:25:00,15.92,15.92,15.89,15.89,35200.0,13.1733,13.1733,13.1485,13.1485,35200.0
2010-11-09 10:30:00,15.88,15.9,15.87,15.88,46400.0,13.1402,13.1567,13.1319,13.1402,46400.0
2010-11-09 10:35:00,15.88,15.88,15.86,15.88,52000.0,13.1402,13.1402,13.1236,13.1402,52000.0
2010-11-09 10:40:00,15.88,15.88,15.85,15.88,51200.0,13.1402,13.1402,13.1154,13.1402,51200.0
2010-11-09 10:45:00,15.87,15.87,15.83,15.84,40400.0,13.1319,13.1319,13.0988,13.1071,40400.0
2010-11-09 10:50:00,15.84,15.84,15.82,15.84,32800.0,13.1071,13.1071,13.0905,13.1071,32800.0
2010-11-09 10:55:00,15.85,15.85,15.8,15.8,38400.0,13.1154,13.1154,13.074,13.074,38400.0
2010-11-09 11:00:00,15.81,15.83,15.8,15.81,39200.0,13.0823,13.0988,13.074,13.0823,39200.0
2010-11-09 11:05:00,15.81,15.82,15.79,15.8,34800.0,13.0823,13.0905,13.0657,13.074,34800.0
2010-11-09 11:10:00,15.79,15.82,15.79,15.82,34400.0,13.0657,13.0905,13.0657,13.0905,34400.0
2010-11-09 11:15:00,15.82,15.82,15.8,15.8,54400.0,13.0905,13.0905,13.074,13.074,54400.0
2010-11-09 11:20:00,15.8,15.8,15.78,15.8,46400.0,13.074,13.074,13.0574,13.074,46400.0
2010-11-09 11:25:00,15.8,15.83,15.8,15.81,39200.0,13.074,13.0988,13.074,13.0823,39200.0
2010-11-09 11:30:00,15.82,15.85,15.81,15.83,85200.0,13.0905,13.1154,13.0823,13.0988,85200.0
2010-11-09 11:35:00,15.83,15.85,15.83,15.83,48800.0,13.0988,13.1154,13.0988,13.0988,48800.0
2010-11-09 11:40:00,15.83,15.84,15.82,15.84,23600.0,13.0988,13.1071,13.0905,13.1071,23600.0
2010-11-09 11:45:00,15.84,15.85,15.84,15.85,15200.0,13.1071,13.1154,13.1071,13.1154,15200.0
2010-11-09 11:50:00,15.85,15.85,15.84,15.84,21600.0,13.1154,13.1154,13.1071,13.1071,21600.0
2010-11-09 11:55:00,15.84,15.84,15.77,15.77,36400.0,13.1071,13.1071,13.0492,13.0492,36400.0
2010-11-09 12:00:00,15.77,15.79,15.76,15.78,90000.0,13.0492,13.0657,13.0409,13.0574,90000.0
2010-11-09 12:05:00,15.78,15.8,15.78,15.79,26400.0,13.0574,13.074,13.0574,13.0657,26400.0
2010-11-09 12:10:00,15.79,15.81,15.78,15.79,36400.0,13.0657,13.0823,13.0574,13.0657,36400.0
2010-11-09 12:15:00,15.79,15.81,15.78,15.8,42400.0,13.0657,13.0823,13.0574,13.074,42400.0
2010-11-09 12:20:00,15.79,15.8,15.79,15.8,30800.0,13.0657,13.074,13.0657,13.074,30800.0
2010-11-09 12:25:00,15.8,15.82,15.8,15.82,32000.0,13.074,13.0905,13.074,13.0905,32000.0
2010-11-09 12:30:00,15.82,15.82,15.79,15.79,26000.0,13.0905,13.0905,13.0657,13.0657,26000.0
2010-11-09 12:35:00,15.79,15.8,15.79,15.79,21200.0,13.0657,13.074,13.0657,13.0657,21200.0
2010-11-09 12:40:00,15.79,15.8,15.79,15.8,24800.0,13.0657,13.074,13.0657,13.074,24800.0
2010-11-09 12:45:00,15.8,15.81,15.8,15.8,40400.0,13.074,13.0823,13.074,13.074,40400.0
2010-11-09 12:50:00,15.8,15.81,15.8,15.81,18000.0,13.074,13.0823,13.074,13.0823,18000.0
2010-11-09 12:55:00,15.81,15.81,15.79,15.8,45200.0,13.0823,13.0823,13.0657,13.074,45200.0
2010-11-09 13:00:00,15.79,15.81,15.79,15.81,18800.0,13.0657,13.0823,13.0657,13.0823,18800.0
2010-11-09 13:05:00,15.81,15.82,15.81,15.81,21200.0,13.0823,13.0905,13.0823,13.0823,21200.0
2010-11-09 13:10:00,15.81,15.81,15.79,15.81,50000.0,13.0823,13.0823,13.0657,13.0823,50000.0
2010-11-09 13:15:00,15.81,15.82,15.79,15.8,36400.0,13.0823,13.0905,13.0657,13.074,36400.0
2010-11-09 13:20:00,15.79,15.79,15.76,15.77,36800.0,13.0657,13.0657,13.0409,13.0492,36800.0
2010-11-09 13:25:00,15.77,15.77,15.74,15.74,36000.0,13.0492,13.0492,13.0243,13.0243,36000.0
2010-11-09 13:30:00,15.74,15.75,15.74,15.74,52000.0,13.0243,13.0326,13.0243,13.0243,52000.0
2010-11-09 13:35:00,15.74,15.74,15.73,15.73,38800.0,13.0243,13.0243,13.0161,13.0161,38800.0
2010-11-09 13:40:00,15.73,15.74,15.72,15.72,77200.0,13.0161,13.0243,13.0078,13.0078,77200.0
2010-11-09 13:45:00,15.72,15.74,15.7,15.73,55600.0,13.0078,13.0243,12.9912,13.0161,55600.0
2010-11-09 13:50:00,15.73,15.76,15.72,15.76,54800.0,13.0161,13.0409,13.0078,13.0409,54800.0
2010-11-09 13:55:00,15.75,15.76,15.74,15.74,35200.0,13.0326,13.0409,13.0243,13.0243,35200.0
2010-11-09 14:00:00,15.74,15.76,15.73,15.73,48400.0,13.0243,13.0409,13.0161,13.0161,48400.0
2010-11-09 14:05:00,15.73,15.74,15.73,15.74,37200.0,13.0161,13.0243,13.0161,13.0243,37200.0
2010-11-09 14:10:00,15.74,15.75,15.73,15.75,56800.0,13.0243,13.0326,13.0161,13.0326,56800.0
2010-11-09 14:15:00,15.75,15.78,15.75,15.75,27200.0,13.0326,13.0574,13.0326,13.0326,27200.0
2010-11-09 14:20:00,15.75,15.75,15.74,15.74,28000.0,13.0326,13.0326,13.0243,13.0243,28000.0
2010-11-09 14:25:00,15.74,15.75,15.74,15.75,32400.0,13.0243,13.0326,13.0243,13.0326,32400.0
2010-11-09 14:30:00,15.75,15.77,15.75,15.76,23600.0,13.0326,13.0492,13.0326,13.0409,23600.0
2010-11-09 14:35:00,15.76,15.78,15.76,15.77,33200.0,13.0409,13.0574,13.0409,13.0492,33200.0
2010-11-09 14:40:00,15.76,15.79,15.76,15.79,124400.0,13.0409,13.0657,13.0409,13.0657,124400.0
2010-11-09 14:45:00,15.79,15.79,15.76,15.76,77200.0,13.0657,13.0657,13.0409,13.0409,77200.0
2010-11-09 14:50:00,15.76,15.77,15.75,15.75,36800.0,13.0409,13.0492,13.0326,13.0326,36800.0
2010-11-09 14:55:00,15.75,15.75,15.74,15.75,54000.0,13.0326,13.0326,13.0243,13.0326,54000.0
2010-11-09 15:00:00,15.75,15.75,15.73,15.74,72800.0,13.0326,13.0326,13.0161,13.0243,72800.0
2010-11-09 15:05:00,15.74,15.76,15.73,15.74,78400.0,13.0243,13.0409,13.0161,13.0243,78400.0
2010-11-09 15:10:00,15.74,15.74,15.72,15.73,104400.0,13.0243,13.0243,13.0078,13.0161,104400.0
2010-11-09 15:15:00,15.73,15.74,15.73,15.73,66000.0,13.0161,13.0243,13.0161,13.0161,66000.0
2010-11-09 15:20:00,15.73,15.73,15.7,15.71,67600.0,13.0161,13.0161,12.9912,12.9995,67600.0
2010-11-09 15:25:00,15.71,15.72,15.69,15.7,83200.0,12.9995,13.0078,12.983,12.9912,83200.0
2010-11-09 15:30:00,15.7,15.71,15.69,15.71,87200.0,12.9912,12.9995,12.983,12.9995,87200.0
2010-11-09 15:35:00,15.72,15.72,15.68,15.69,106800.0,13.0078,13.0078,12.9747,12.983,106800.0
2010-11-09 15:40:00,15.69,15.69,15.67,15.67,155600.0,12.983,12.983,12.9664,12.9664,155600.0
2010-11-09 15:45:00,15.67,15.69,15.65,15.67,204800.0,12.9664,12.983,12.9499,12.9664,204800.0
2010-11-09 15:50:00,15.67,15.68,15.66,15.68,228400.0,12.9664,12.9747,12.9581,12.9747,228400.0
2010-11-09 15:55:00,15.68,15.74,15.68,15.73,441200.0,12.9747,13.0243,12.9747,13.0161,441200.0
2010-11-10 09:30:00,15.75,15.94,15.75,15.91,77200.0,13.0326,13.1898,13.0326,13.165,77200.0
2010-11-10 09:35:00,15.91,15.92,15.87,15.89,198400.0,13.165,13.1733,13.1319,13.1485,198400.0
2010-11-10 09:40:00,15.89,15.91,15.8,15.82,116400.0,13.1485,13.165,13.074,13.0905,116400.0
2010-11-10 09:45:00,15.83,15.86,15.83,15.83,266800.0,13.0988,13.1236,13.0988,13.0988,266800.0
2010-11-10 09:50:00,15.83,15.83,15.78,15.81,80800.0,13.0988,13.0988,13.0574,13.0823,80800.0
2010-11-10 09:55:00,15.81,15.81,15.74,15.79,77200.0,13.0823,13.0823,13.0243,13.0657,77200.0
2010-11-10 10:00:00,15.79,15.81,15.76,15.77,76800.0,13.0657,13.0823,13.0409,13.0492,76800.0
2010-11-10 10:05:00,15.77,15.79,15.75,15.79,119200.0,13.0492,13.0657,13.0326,13.0657,119200.0
2010-11-10 10:10:00,15.79,15.8,15.78,15.79,79600.0,13.0657,13.074,13.0574,13.0657,79600.0
2010-11-10 10:15:00,15.79,15.81,15.78,15.81,32800.0,13.0657,13.0823,13.0574,13.0823,32800.0
2010-11-10 10:20:00,15.81,15.82,15.8,15.82,61600.0,13.0823,13.0905,13.074,13.0905,61600.0
2010-11-10 10:25:00,15.82,15.84,15.81,15.83,74400.0,13.0905,13.1071,13.0823,13.0988,74400.0
2010-11-10 10:30:00,15.83,15.85,15.83,15.84,69200.0,13.0988,13.1154,13.0988,13.1071,69200.0
2010-11-10 10:35:00,15.85,15.88,15.85,15.87,48800.0,13.1154,13.1402,13.1154,13.1319,48800.0
2010-11-10 10:40:00,15.86,15.87,15.85,15.86,41600.0,13.1236,13.1319,13.1154,13.1236,41600.0
2010-11-10 10:45:00,15.85,15.87,15.85,15.85,53200.0,13.1154,13.1319,13.1154,13.1154,53200.0
2010-11-10 10:50:00,15.86,15.89,15.86,15.89,86400.0,13.1236,13.1485,13.1236,13.1485,86400.0
2010-11-10 10:55:00,15.89,15.91,15.88,15.91,60800.0,13.1485,13.165,13.1402,13.165,60800.0
2010-11-10 11:00:00,15.9,15.91,15.88,15.88,68400.0,13.1567,13.165,13.1402,13.1402,68400.0
2010-11-10 11:05:00,15.89,15.9,15.87,15.9,144400.0,13.1485,13.1567,13.1319,13.1567,144400.0
2010-11-10 11:10:00,15.9,15.9,15.88,15.88,366800.0,13.1567,13.1567,13.1402,13.1402,366800.0
2010-11-10 11:15:00,15.88,15.89,15.88,15.89,192400.0,13.1402,13.1485,13.1402,13.1485,192400.0
2010-11-10 11:20:00,15.89,15.89,15.87,15.88,88400.0,13.1485,13.1485,13.1319,13.1402,88400.0
2010-11-10 11:25:00,15.88,15.91,15.88,15.91,39200.0,13.1402,13.165,13.1402,13.165,39200.0
2010-11-10 11:30:00,15.91,15.93,15.91,15.92,23200.0,13.165,13.1816,13.165,13.1733,23200.0
2010-11-10 11:35:00,15.92,15.94,15.92,15.94,42400.0,13.1733,13.1898,13.1733,13.1898,42400.0
2010-11-10 11:40:00,15.94,15.95,15.92,15.94,37600.0,13.1898,13.1981,13.1733,13.1898,37600.0
2010-11-10 11:45:00,15.94,15.97,15.93,15.93,75200.0,13.1898,13.2147,13.1816,13.1816,75200.0
2010-11-10 11:50:00,15.93,15.97,15.93,15.94,31600.0,13.1816,13.2147,13.1816,13.1898,31600.0
2010-11-10 11:55:00,15.94,15.97,15.94,15.96,26400.0,13.1898,13.2147,13.1898,13.2064,26400.0
2010-11-10 12:00:00,15.95,15.98,15.95,15.97,30800.0,13.1981,13.2229,13.1981,13.2147,30800.0
2010-11-10 12:05:00,15.97,15.97,15.96,15.96,40400.0,13.2147,13.2147,13.2064,13.2064,40400.0
2010-11-10 12:10:00,15.96,15.97,15.96,15.97,14800.0,13.2064,13.2147,13.2064,13.2147,14800.0
2010-11-10 12:15:00,15.97,15.97,15.95,15.95,46400.0,13.2147,13.2147,13.1981,13.1981,46400.0
2010-11-10 12:20:00,15.95,15.96,15.94,15.96,89600.0,13.1981,13.2064,13.1898,13.2064,89600.0
2010-11-10 12:25:00,15.95,15.97,15.95,15.95,32800.0,13.1981,13.2147,13.1981,13.1981,32800.0
2010-11-10 12:30:00,15.94,15.96,15.94,15.96,23600.0,13.1898,13.2064,13.1898,13.2064,23600.0
2010-11-10 12:35:00,15.96,15.96,15.94,15.96,37200.0,13.2064,13.2064,13.1898,13.2064,37200.0
2010-11-10 12:40:00,15.96,15.96,15.94,15.95,34800.0,13.2064,13.2064,13.1898,13.1981,34800.0
2010-11-10 12:45:00,15.95,15.96,15.94,15.95,22400.0,13.1981,13.2064,13.1898,13.1981,22400.0
2010-11-10 12:50:00,15.95,15.96,15.94,15.95,22000.0,13.1981,13.2064,13.1898,13.1981,22000.0
2010-11-10 12:55:00,15.95,15.96,15.94,15.95,33600.0,13.1981,13.2064,13.1898,13.1981,33600.0
2010-11-10 13:00:00,15.95,15.95,15.92,15.94,58800.0,13.1981,13.1981,13.1733,13.1898,58800.0
2010-11-10 13:05:00,15.94,15.95,15.94,15.95,44000.0,13.1898,13.1981,13.1898,13.1981,44000.0
2010-11-10 13:10:00,15.95,15.96,15.95,15.95,32800.0,13.1981,13.2064,13.1981,13.1981,32800.0
2010-11-10 13:15:00,15.95,15.98,15.95,15.97,46400.0,13.1981,13.2229,13.1981,13.2147,46400.0
2010-11-10 13:20:00,15.98,15.99,15.96,15.96,42400.0,13.2229,13.2312,13.2064,13.2064,42400.0
2010-11-10 13:25:00,15.97,15.98,15.97,15.98,14800.0,13.2147,13.2229,13.2147,13.2229,14800.0
2010-11-10 13:30:00,15.98,16.0,15.97,15.97,74000.0,13.2229,13.2395,13.2147,13.2147,74000.0
2010-11-10 13:35:00,15.97,15.97,15.95,15.95,15600.0,13.2147,13.2147,13.1981,13.1981,15600.0
2010-11-10 13:40:00,15.95,15.97,15.95,15.96,29600.0,13.1981,13.2147,13.1981,13.2064,29600.0
2010-11-10 13:45:00,15.96,15.97,15.95,15.97,46800.0,13.2064,13.2147,13.1981,13.2147,46800.0
2010-11-10 13:50:00,15.97,15.99,15.97,15.98,44400.0,13.2147,13.2312,13.2147,13.2229,44400.0
2010-11-10 13:55:00,15.98,15.99,15.97,15.99,42400.0,13.2229,13.2312,13.2147,13.2312,42400.0
2010-11-10 14:00:00,15.99,16.0,15.98,15.99,85200.0,13.2312,13.2395,13.2229,13.2312,85200.0
2010-11-10 14:05:00,16.0,16.01,15.99,16.0,56000.0,13.2395,13.2477,13.2312,13.2395,56000.0
2010-11-10 14:10:00,16.0,16.01,15.99,16.0,55600.0,13.2395,13.2477,13.2312,13.2395,55600.0
2010-11-10 14:15:00,16.0,16.01,16.0,16.0,56400.0,13.2395,13.2477,13.2395,13.2395,56400.0
2010-11-10 14:20:00,16.0,16.0,15.99,16.0,101600.0,13.2395,13.2395,13.2312,13.2395,101600.0
2010-11-10 14:25:00,16.0,16.01,15.99,15.99,40400.0,13.2395,13.2477,13.2312,13.2312,40400.0
2010-11-10 14:30:00,15.99,16.0,15.99,16.0,46400.0,13.2312,13.2395,13.2312,13.2395,46400.0
2010-11-10 14:35:00,16.0,16.01,16.0,16.01,57200.0,13.2395,13.2477,13.2395,13.2477,57200.0
2010-11-10 14:40:00,16.0,16.01,15.99,16.0,45600.0,13.2395,13.2477,13.2312,13.2395,45600.0
2010-11-10 14:45:00,16.0,16.03,16.0,16.0,40800.0,13.2395,13.2643,13.2395,13.2395,40800.0
2010-11-10 14:50:00,16.0,16.01,16.0,16.01,35200.0,13.2395,13.2477,13.2395,13.2477,35200.0
2010-11-10 14:55:00,16.01,16.02,16.0,16.01,36800.0,13.2477,13.256,13.2395,13.2477,36800.0
2010-11-10 15:00:00,16.02,16.03,16.0,16.01,89200.0,13.256,13.2643,13.2395,13.2477,89200.0
2010-11-10 15:05:00,16.02,16.02,16.0,16.01,82000.0,13.256,13.256,13.2395,13.2477,82000.0
2010-11-10 15:10:00,16.02,16.03,16.01,16.02,67600.0,13.256,13.2643,13.2477,13.256,67600.0
2010-11-10 15:15:00,16.02,16.02,16.0,16.02,85200.0,13.256,13.256,13.2395,13.256,85200.0
2010-11-10 15:20:00,16.02,16.02,16.0,16.02,57600.0,13.256,13.256,13.2395,13.256,57600.0
2010-11-10 15:25:00,16.02,16.03,16.0,16.0,74000.0,13.256,13.2643,13.2395,13.2395,74000.0
2010-11-10 15:30:00,16.0,16.02,16.0,16.01,83600.0,13.2395,13.256,13.2395,13.2477,83600.0
2010-11-10 15:35:00,16.01,16.02,16.0,16.01,83200.0,13.2477,13.256,13.2395,13.2477,83200.0
2010-11-10 15:40:00,16.0,16.01,16.0,16.0,71600.0,13.2395,13.2477,13.2395,13.2395,71600.0
2010-11-10 15:45:00,16.0,16.02,16.0,16.02,132800.0,13.2395,13.256,13.2395,13.256,132800.0
2010-11-10 15:50:00,16.02,16.03,16.01,16.02,107200.0,13.256,13.2643,13.2477,13.256,107200.0
2010-11-10 15:55:00,16.02,16.04,16.02,16.03,148800.0,13.256,13.2726,13.256,13.2643,148800.0
2010-11-11 09:30:00,15.92,15.94,15.81,15.86,80400.0,13.1733,13.1898,13.0823,13.1236,80400.0
2010-11-11 09:35:00,15.87,15.99,15.86,15.96,59200.0,13.1319,13.2312,13.1236,13.2064,59200.0
2010-11-11 09:40:00,15.96,15.98,15.9,15.9,99600.0,13.2064,13.2229,13.1567,13.1567,99600.0
2010-11-11 09:45:00,15.9,15.94,15.9,15.94,98400.0,13.1567,13.1898,13.1567,13.1898,98400.0
2010-11-11 09:50:00,15.94,15.98,15.93,15.96,45600.0,13.1898,13.2229,13.1816,13.2064,45600.0
2010-11-11 09:55:00,15.96,15.97,15.94,15.94,47600.0,13.2064,13.2147,13.1898,13.1898,47600.0
2010-11-11 10:00:00,15.93,15.99,15.92,15.98,81200.0,13.1816,13.2312,13.1733,13.2229,81200.0
2010-11-11 10:05:00,15.97,16.08,15.97,16.08,68000.0,13.2147,13.3057,13.2147,13.3057,68000.0
2010-11-11 10:10:00,16.08,16.09,16.01,16.02,32000.0,13.3057,13.3139,13.2477,13.256,32000.0
2010-11-11 10:15:00,16.02,16.09,16.01,16.07,30800.0,13.256,13.3139,13.2477,13.2974,30800.0
2010-11-11 10:20:00,16.07,16.07,16.03,16.06,28000.0,13.2974,13.2974,13.2643,13.2891,28000.0
2010-11-11 10:25:00,16.06,16.09,16.05,16.06,16800.0,13.2891,13.3139,13.2808,13.2891,16800.0
2010-11-11 10:30:00,16.05,16.06,16.03,16.04,20800.0,13.2808,13.2891,13.2643,13.2726,20800.0
2010-11-11 10:35:00,16.04,16.04,16.0,16.02,25200.0,13.2726,13.2726,13.2395,13.256,25200.0
2010-11-11 10:40:00,16.02,16.04,16.0,16.02,37200.0,13.256,13.2726,13.2395,13.256,37200.0
2010-11-11 10:45:00,16.02,16.05,16.02,16.02,65200.0,13.256,13.2808,13.256,13.256,65200.0
2010-11-11 10:50:00,16.02,16.05,16.02,16.04,50400.0,13.256,13.2808,13.256,13.2726,50400.0
2010-11-11 10:55:00,16.05,16.07,16.04,16.07,28400.0,13.2808,13.2974,13.2726,13.2974,28400.0
2010-11-11 11:00:00,16.05,16.07,16.05,16.07,13200.0,13.2808,13.2974,13.2808,13.2974,13200.0
2010-11-11 11:05:00,16.07,16.07,16.03,16.03,42000.0,13.2974,13.2974,13.2643,13.2643,42000.0
2010-11-11 11:10:00,16.04,16.05,16.04,16.05,16000.0,13.2726,13.2808,13.2726,13.2808,16000.0
2010-11-11 11:15:00,16.06,16.07,16.04,16.05,17600.0,13.2891,13.2974,13.2726,13.2808,17600.0
2010-11-11 11:20:00,16.06,16.06,16.04,16.05,21200.0,13.2891,13.2891,13.2726,13.2808,21200.0
2010-11-11 11:25:00,16.05,16.05,16.03,16.05,20400.0,13.2808,13.2808,13.2643,13.2808,20400.0
2010-11-11 11:30:00,16.04,16.07,16.04,16.06,17600.0,13.2726,13.2974,13.2726,13.2891,17600.0
2010-11-11 11:35:00,16.06,16.08,16.05,16.07,14400.0,13.2891,13.3057,13.2808,13.2974,14400.0
2010-11-11 11:40:00,16.07,16.07,16.05,16.06,13200.0,13.2974,13.2974,13.2808,13.2891,13200.0
2010-11-11 11:45:00,16.06,16.09,16.06,16.09,20800.0,13.2891,13.3139,13.2891,13.3139,20800.0
2010-11-11 11:50:00,16.08,16.1,16.08,16.08,24800.0,13.3057,13.3222,13.3057,13.3057,24800.0
2010-11-11 11:55:00,16.08,16.09,16.08,16.09,10800.0,13.3057,13.3139,13.3057,13.3139,10800.0
2010-11-11 12:00:00,16.09,16.11,16.09,16.1,35200.0,13.3139,13.3305,13.3139,13.3222,35200.0
2010-11-11 12:05:00,16.1,16.12,16.1,16.11,23600.0,13.3222,13.3388,13.3222,13.3305,23600.0
2010-11-11 12:10:00,16.1,16.13,16.1,16.13,10000.0,13.3222,13.347,13.3222,13.347,10000.0
2010-11-11 12:15:00,16.12,16.15,16.1,16.1,57200.0,13.3388,13.3636,13.3222,13.3222,57200.0
2010-11-11 12:20:00,16.1,16.11,16.09,16.11,10000.0,13.3222,13.3305,13.3139,13.3305,10000.0
2010-11-11 12:25:00,16.11,16.11,16.08,16.09,18800.0,13.3305,13.3305,13.3057,13.3139,18800.0
2010-11-11 12:30:00,16.09,16.11,16.09,16.1,18400.0,13.3139,13.3305,13.3139,13.3222,18400.0
2010-11-11 12:35:00,16.09,16.1,16.08,16.1,24400.0,13.3139,13.3222,13.3057,13.3222,24400.0
2010-11-11 12:40:00,16.09,16.1,16.07,16.08,42400.0,13.3139,13.3222,13.2974,13.3057,42400.0
2010-11-11 12:45:00,16.08,16.1,16.08,16.1,20000.0,13.3057,13.3222,13.3057,13.3222,20000.0
2010-11-11 12:50:00,16.1,16.11,16.08,16.09,110400.0,13.3222,13.3305,13.3057,13.3139,110400.0
2010-11-11 12:55:00,16.09,16.11,16.08,16.09,43200.0,13.3139,13.3305,13.3057,13.3139,43200.0
2010-11-11 13:00:00,16.09,16.1,16.09,16.1,53600.0,13.3139,13.3222,13.3139,13.3222,53600.0
2010-11-11 13:05:00,16.1,16.13,16.1,16.13,53600.0,13.3222,13.347,13.3222,13.347,53600.0
2010-11-11 13:10:00,16.13,16.15,16.13,16.15,22400.0,13.347,13.3636,13.347,13.3636,22400.0
2010-11-11 13:15:00,16.15,16.17,16.15,16.15,53600.0,13.3636,13.3801,13.3636,13.3636,53600.0
2010-11-11 13:20:00,16.15,16.16,16.13,16.13,16800.0,13.3636,13.3719,13.347,13.347,16800.0
2010-11-11 13:25:00,16.13,16.15,16.13,16.13,16800.0,13.347,13.3636,13.347,13.347,16800.0
2010-11-11 13:30:00,16.13,16.16,16.13,16.16,22800.0,13.347,13.3719,13.347,13.3719,22800.0
2010-11-11 13:35:00,16.16,16.17,16.15,16.16,80800.0,13.3719,13.3801,13.3636,13.3719,80800.0
2010-11-11 13:40:00,16.16,16.2,16.16,16.18,35200.0,13.3719,13.405,13.3719,13.3884,35200.0
2010-11-11 13:45:00,16.18,16.21,16.18,16.19,45200.0,13.3884,13.4132,13.3884,13.3967,45200.0
2010-11-11 13:50:00,16.19,16.21,16.16,16.17,38400.0,13.3967,13.4132,13.3719,13.3801,38400.0
2010-11-11 13:55:00,16.17,16.19,16.16,16.17,40400.0,13.3801,13.3967,13.3719,13.3801,40400.0
2010-11-11 14:00:00,16.17,16.17,16.14,16.16,34400.0,13.3801,13.3801,13.3553,13.3719,34400.0
2010-11-11 14:05:00,16.16,16.16,16.14,16.16,28800.0,13.3719,13.3719,13.3553,13.3719,28800.0
2010-11-11 14:10:00,16.16,16.17,16.14,16.16,32000.0,13.3719,13.3801,13.3553,13.3719,32000.0
2010-11-11 14:15:00,16.16,16.18,16.15,16.17,32800.0,13.3719,13.3884,13.3636,13.3801,32800.0
2010-11-11 14:20:00,16.17,16.17,16.13,16.13,34400.0,13.3801,13.3801,13.347,13.347,34400.0
2010-11-11 14:25:00,16.13,16.16,16.13,16.14,48000.0,13.347,13.3719,13.347,13.3553,48000.0
2010-11-11 14:30:00,16.14,16.17,16.14,16.15,81200.0,13.3553,13.3801,13.3553,13.3636,81200.0
2010-11-11 14:35:00,16.16,16.17,16.12,16.12,92800.0,13.3719,13.3801,13.3388,13.3388,92800.0
2010-11-11 14:40:00,16.12,16.15,16.12,16.13,44400.0,13.3388,13.3636,13.3388,13.347,44400.0
2010-11-11 14:45:00,16.13,16.16,16.13,16.14,43600.0,13.347,13.3719,13.347,13.3553,43600.0
2010-11-11 14:50:00,16.14,16.14,16.1,16.11,53200.0,13.3553,13.3553,13.3222,13.3305,53200.0
2010-11-11 14:55:00,16.11,16.13,16.11,16.13,33200.0,13.3305,13.347,13.3305,13.347,33200.0
2010-11-11 15:00:00,16.12,16.12,16.1,16.11,52400.0,13.3388,13.3388,13.3222,13.3305,52400.0
2010-11-11 15:05:00,16.1,16.12,16.1,16.12,42800.0,13.3222,13.3388,13.3222,13.3388,42800.0
2010-11-11 15:10:00,16.12,16.13,16.11,16.13,46000.0,13.3388,13.347,13.3305,13.347,46000.0
2010-11-11 15:15:00,16.13,16.16,16.13,16.14,140000.0,13.347,13.3719,13.347,13.3553,140000.0
2010-11-11 15:20:00,16.14,16.15,16.13,16.13,72400.0,13.3553,13.3636,13.347,13.347,72400.0
2010-11-11 15:25:00,16.13,16.13,16.11,16.11,86800.0,13.347,13.347,13.3305,13.3305,86800.0
2010-11-11 15:30:00,16.11,16.11,16.08,16.08,369200.0,13.3305,13.3305,13.3057,13.3057,369200.0
2010-11-11 15:35:00,16.08,16.11,16.08,16.1,152000.0,13.3057,13.3305,13.3057,13.3222,152000.0
2010-11-11 15:40:00,16.1,16.1,16.08,16.1,114400.0,13.3222,13.3222,13.3057,13.3222,114400.0
2010-11-11 15:45:00,16.1,16.1,16.09,16.1,141200.0,13.3222,13.3222,13.3139,13.3222,141200.0
2010-11-11 15:50:00,16.11,16.13,16.1,16.13,148400.0,13.3305,13.347,13.3222,13.347,148400.0
2010-11-11 15:55:00,16.13,16.15,16.13,16.15,404400.0,13.347,13.3636,13.347,13.3636,404400.0
2010-11-12 09:30:00,16.06,16.18,15.98,16.18,53200.0,13.2891,13.3884,13.2229,13.3884,53200.0
2010-11-12 09:35:00,16.17,16.17,16.09,16.09,63600.0,13.3801,13.3801,13.3139,13.3139,63600.0
2010-11-12 09:40:00,16.08,16.17,16.07,16.15,105200.0,13.3057,13.3801,13.2974,13.3636,105200.0
2010-11-12 09:45:00,16.15,16.17,16.07,16.15,118000.0,13.3636,13.3801,13.2974,13.3636,118000.0
2010-11-12 09:50:00,16.15,16.16,16.13,16.15,341200.0,13.3636,13.3719,13.347,13.3636,341200.0
2010-11-12 09:55:00,16.17,16.17,16.12,16.14,180800.0,13.3801,13.3801,13.3388,13.3553,180800.0
2010-11-12 10:00:00,16.14,16.15,16.07,16.1,44800.0,13.3553,13.3636,13.2974,13.3222,44800.0
2010-11-12 10:05:00,16.11,16.13,16.09,16.12,28000.0,13.3305,13.347,13.3139,13.3388,28000.0
2010-11-12 10:10:00,16.11,16.13,16.1,16.1,74800.0,13.3305,13.347,13.3222,13.3222,74800.0
2010-11-12 10:15:00,16.1,16.17,16.09,16.12,32800.0,13.3222,13.3801,13.3139,13.3388,32800.0
2010-11-12 10:20:00,16.12,16.15,16.09,16.15,30400.0,13.3388,13.3636,13.3139,13.3636,30400.0
2010-11-12 10:25:00,16.16,16.16,16.06,16.07,39200.0,13.3719,13.3719,13.2891,13.2974,39200.0
2010-11-12 10:30:00,16.07,16.08,16.04,16.08,43600.0,13.2974,13.3057,13.2726,13.3057,43600.0
2010-11-12 10:35:00,16.08,16.08,16.02,16.06,56400.0,13.3057,13.3057,13.256,13.2891,56400.0
2010-11-12 10:40:00,16.07,16.09,16.05,16.09,47600.0,13.2974,13.3139,13.2808,13.3139,47600.0
2010-11-12 10:45:00,16.08,16.12,16.07,16.09,31200.0,13.3057,13.3388,13.2974,13.3139,31200.0
2010-11-12 10:50:00,16.09,16.1,16.06,16.06,29600.0,13.3139,13.3222,13.2891,13.2891,29600.0
2010-11-12 10:55:00,16.06,16.07,16.05,16.05,44800.0,13.2891,13.2974,13.2808,13.2808,44800.0
2010-11-12 11:00:00,16.06,16.09,16.06,16.08,32000.0,13.2891,13.3139,13.2891,13.3057,32000.0
2010-11-12 11:05:00,16.09,16.09,16.04,16.05,52800.0,13.3139,13.3139,13.2726,13.2808,52800.0
2010-11-12 11:10:00,16.05,16.05,16.02,16.03,70400.0,13.2808,13.2808,13.256,13.2643,70400.0
2010-11-12 11:15:00,16.03,16.03,15.98,16.01,147600.0,13.2643,13.2643,13.2229,13.2477,147600.0
2010-11-12 11:20:00,16.0,16.01,15.99,16.01,99600.0,13.2395,13.2477,13.2312,13.2477,99600.0
2010-11-12 11:25:00,16.02,16.04,16.01,16.03,14000.0,13.256,13.2726,13.2477,13.2643,14000.0
2010-11-12 11:30:00,16.04,16.04,16.03,16.04,8400.0,13.2726,13.2726,13.2643,13.2726,8400.0
2010-11-12 11:35:00,16.04,16.04,16.02,16.03,4800.0,13.2726,13.2726,13.256,13.2643,4800.0
2010-11-12 11:40:00,16.03,16.03,16.02,16.03,24400.0,13.2643,13.2643,13.256,13.2643,24400.0
2010-11-12 11:45:00,16.03,16.03,16.01,16.02,43200.0,13.2643,13.2643,13.2477,13.256,43200.0
2010-11-12 11:50:00,16.02,16.02,15.99,16.01,68800.0,13.256,13.256,13.2312,13.2477,68800.0
2010-11-12 11:55:00,16.01,16.03,16.0,16.02,78000.0,13.2477,13.2643,13.2395,13.256,78000.0
2010-11-12 12:00:00,16.02,16.03,16.0,16.0,62000.0,13.256,13.2643,13.2395,13.2395,62000.0
2010-11-12 12:05:00,16.0,16.0,15.99,16.0,46800.0,13.2395,13.2395,13.2312,13.2395,46800.0
2010-11-12 12:10:00,15.99,16.0,15.98,15.99,38400.0,13.2312,13.2395,13.2229,13.2312,38400.0
2010-11-12 12:15:00,15.99,15.99,15.97,15.99,30400.0,13.2312,13.2312,13.2147,13.2312,30400.0
2010-11-12 12:20:00,15.98,15.99,15.94,15.96,25600.0,13.2229,13.2312,13.1898,13.2064,25600.0
2010-11-12 12:25:00,15.96,15.98,15.94,15.96,23600.0,13.2064,13.2229,13.1898,13.2064,23600.0
2010-11-12 12:30:00,15.96,15.97,15.94,15.95,44000.0,13.2064,13.2147,13.1898,13.1981,44000.0
2010-11-12 12:35:00,15.95,15.97,15.93,15.97,58800.0,13.1981,13.2147,13.1816,13.2147,58800.0
2010-11-12 12:40:00,15.97,15.99,15.97,15.99,14800.0,13.2147,13.2312,13.2147,13.2312,14800.0
2010-11-12 12:45:00,15.99,15.99,15.95,15.95,20000.0,13.2312,13.2312,13.1981,13.1981,20000.0
2010-11-12 12:50:00,15.95,15.95,15.92,15.94,38000.0,13.1981,13.1981,13.1733,13.1898,38000.0
2010-11-12 12:55:00,15.95,15.97,15.94,15.95,43200.0,13.1981,13.2147,13.1898,13.1981,43200.0
2010-11-12 13:00:00,15.95,15.96,15.94,15.95,43600.0,13.1981,13.2064,13.1898,13.1981,43600.0
2010-11-12 13:05:00,15.96,15.97,15.95,15.95,18400.0,13.2064,13.2147,13.1981,13.1981,18400.0
2010-11-12 13:10:00,15.95,15.97,15.95,15.96,10800.0,13.1981,13.2147,13.1981,13.2064,10800.0
2010-11-12 13:15:00,15.97,15.97,15.94,15.94,10400.0,13.2147,13.2147,13.1898,13.1898,10400.0
2010-11-12 13:20:00,15.94,15.95,15.93,15.95,21600.0,13.1898,13.1981,13.1816,13.1981,21600.0
2010-11-12 13:25:00,15.95,15.97,15.93,15.97,22400.0,13.1981,13.2147,13.1816,13.2147,22400.0
2010-11-12 13:30:00,15.97,15.97,15.96,15.96,14800.0,13.2147,13.2147,13.2064,13.2064,14800.0
2010-11-12 13:35:00,15.96,15.97,15.95,15.97,16000.0,13.2064,13.2147,13.1981,13.2147,16000.0
2010-11-12 13:40:00,15.98,15.99,15.97,15.97,20400.0,13.2229,13.2312,13.2147,13.2147,20400.0
2010-11-12 13:45:00,15.97,15.97,15.95,15.95,17600.0,13.2147,13.2147,13.1981,13.1981,17600.0
2010-11-12 13:50:00,15.95,15.96,15.95,15.96,10800.0,13.1981,13.2064,13.1981,13.2064,10800.0
2010-11-12 13:55:00,15.95,15.95,15.93,15.94,16400.0,13.1981,13.1981,13.1816,13.1898,16400.0
2010-11-12 14:00:00,15.94,15.95,15.93,15.95,34000.0,13.1898,13.1981,13.1816,13.1981,34000.0
2010-11-12 14:05:00,15.96,15.96,15.94,15.96,9200.0,13.2064,13.2064,13.1898,13.2064,9200.0
2010-11-12 14:10:00,15.95,15.97,15.95,15.97,29600.0,13.1981,13.2147,13.1981,13.2147,29600.0
2010-11-12 14:15:00,15.97,16.0,15.97,16.0,22000.0,13.2147,13.2395,13.2147,13.2395,22000.0
2010-11-12 14:20:00,16.0,16.0,15.99,16.0,14800.0,13.2395,13.2395,13.2312,13.2395,14800.0
2010-11-12 14:25:00,16.0,16.0,15.99,16.0,30400.0,13.2395,13.2395,13.2312,13.2395,30400.0
2010-11-12 14:30:00,15.99,16.0,15.98,16.0,23200.0,13.2312,13.2395,13.2229,13.2395,23200.0
2010-11-12 14:35:00,15.99,16.0,15.99,15.99,16400.0,13.2312,13.2395,13.2312,13.2312,16400.0
2010-11-12 14:40:00,15.99,15.99,15.97,15.98,18800.0,13.2312,13.2312,13.2147,13.2229,18800.0
2010-11-12 14:45:00,15.98,16.0,15.98,16.0,49200.0,13.2229,13.2395,13.2229,13.2395,49200.0
2010-11-12 14:50:00,16.0,16.01,15.99,16.0,134400.0,13.2395,13.2477,13.2312,13.2395,134400.0
2010-11-12 14:55:00,16.0,16.0,15.99,15.99,51200.0,13.2395,13.2395,13.2312,13.2312,51200.0
2010-11-12 15:00:00,15.99,16.02,15.99,16.02,15600.0,13.2312,13.256,13.2312,13.256,15600.0
2010-11-12 15:05:00,16.02,16.04,16.01,16.03,29200.0,13.256,13.2726,13.2477,13.2643,29200.0
2010-11-12 15:10:00,16.02,16.03,16.02,16.02,15600.0,13.256,13.2643,13.256,13.256,15600.0
2010-11-12 15:15:00,16.02,16.02,16.01,16.02,44400.0,13.256,13.256,13.2477,13.256,44400.0
2010-11-12 15:20:00,16.02,16.03,15.98,15.99,45600.0,13.256,13.2643,13.2229,13.2312,45600.0
2010-11-12 15:25:00,15.99,15.99,15.96,15.97,34000.0,13.2312,13.2312,13.2064,13.2147,34000.0
2010-11-12 15:30:00,15.98,15.99,15.97,15.98,46000.0,13.2229,13.2312,13.2147,13.2229,46000.0
2010-11-12 15:35:00,15.98,15.99,15.97,15.99,96400.0,13.2229,13.2312,13.2147,13.2312,96400.0
2010-11-12 15:40:00,15.99,16.0,15.98,15.98,94400.0,13.2312,13.2395,13.2229,13.2229,94400.0
2010-11-12 15:45:00,15.99,16.0,15.98,16.0,96000.0,13.2312,13.2395,13.2229,13.2395,96000.0
2010-11-12 15:50:00,16.0,16.0,15.95,15.96,170800.0,13.2395,13.2395,13.1981,13.2064,170800.0
2010-11-12 15:55:00,15.96,15.98,15.96,15.97,188000.0,13.2064,13.2229,13.2064,13.2147,188000.0
2010-11-15 09:30:00,16.09,16.11,16.01,16.05,78000.0,13.3139,13.3305,13.2477,13.2808,78000.0
2010-11-15 09:35:00,16.04,16.09,16.04,16.08,20000.0,13.2726,13.3139,13.2726,13.3057,20000.0
2010-11-15 09:40:00,16.07,16.12,16.07,16.11,25200.0,13.2974,13.3388,13.2974,13.3305,25200.0
2010-11-15 09:45:00,16.13,16.13,16.08,16.08,20400.0,13.347,13.347,13.3057,13.3057,20400.0
2010-11-15 09:50:00,16.07,16.08,16.0,16.02,37600.0,13.2974,13.3057,13.2395,13.256,37600.0
2010-11-15 09:55:00,16.02,16.04,16.0,16.01,24000.0,13.256,13.2726,13.2395,13.2477,24000.0
2010-11-15 10:00:00,16.0,16.02,15.98,15.99,33600.0,13.2395,13.256,13.2229,13.2312,33600.0
2010-11-15 10:05:00,15.99,15.99,15.97,15.97,53600.0,13.2312,13.2312,13.2147,13.2147,53600.0
2010-11-15 10:10:00,15.97,15.98,15.95,15.98,55600.0,13.2147,13.2229,13.1981,13.2229,55600.0
2010-11-15 10:15:00,15.99,16.0,15.97,15.98,44000.0,13.2312,13.2395,13.2147,13.2229,44000.0
2010-11-15 10:20:00,15.97,15.98,15.96,15.98,27600.0,13.2147,13.2229,13.2064,13.2229,27600.0
2010-11-15 10:25:00,15.98,16.01,15.98,16.0,41200.0,13.2229,13.2477,13.2229,13.2395,41200.0
2010-11-15 10:30:00,16.0,16.05,16.0,16.04,19200.0,13.2395,13.2808,13.2395,13.2726,19200.0
2010-11-15 10:35:00,16.03,16.04,16.03,16.04,18800.0,13.2643,13.2726,13.2643,13.2726,18800.0
2010-11-15 10:40:00,16.04,16.05,16.02,16.02,49200.0,13.2726,13.2808,13.256,13.256,49200.0
2010-11-15 10:45:00,16.02,16.02,15.97,15.98,44400.0,13.256,13.256,13.2147,13.2229,44400.0
2010-11-15 10:50:00,15.98,15.98,15.97,15.97,16000.0,13.2229,13.2229,13.2147,13.2147,16000.0
2010-11-15 10:55:00,15.98,15.99,15.97,15.98,10400.0,13.2229,13.2312,13.2147,13.2229,10400.0
2010-11-15 11:00:00,15.98,15.99,15.97,15.97,17600.0,13.2229,13.2312,13.2147,13.2147,17600.0
2010-11-15 11:05:00,15.97,15.97,15.95,15.97,20800.0,13.2147,13.2147,13.1981,13.2147,20800.0
2010-11-15 11:10:00,15.97,16.0,15.97,16.0,14400.0,13.2147,13.2395,13.2147,13.2395,14400.0
2010-11-15 11:15:00,16.0,16.0,15.99,16.0,11200.0,13.2395,13.2395,13.2312,13.2395,11200.0
2010-11-15 11:20:00,16.01,16.02,15.99,15.99,13200.0,13.2477,13.256,13.2312,13.2312,13200.0
2010-11-15 11:25:00,15.99,15.99,15.99,15.99,5600.0,13.2312,13.2312,13.2312,13.2312,5600.0
2010-11-15 11:30:00,16.0,16.01,15.99,16.0,16400.0,13.2395,13.2477,13.2312,13.2395,16400.0
2010-11-15 11:35:00,16.02,16.03,16.02,16.02,6400.0,13.256,13.2643,13.256,13.256,6400.0
2010-11-15 11:40:00,16.02,16.05,16.02,16.05,9600.0,13.256,13.2808,13.256,13.2808,9600.0
2010-11-15 11:45:00,16.05,16.06,16.03,16.03,28800.0,13.2808,13.2891,13.2643,13.2643,28800.0
2010-11-15 11:50:00,16.03,16.03,16.03,16.03,12400.0,13.2643,13.2643,13.2643,13.2643,12400.0
2010-11-15 11:55:00,16.03,16.04,16.03,16.04,9600.0,13.2643,13.2726,13.2643,13.2726,9600.0
2010-11-15 12:00:00,16.04,16.05,16.03,16.03,13600.0,13.2726,13.2808,13.2643,13.2643,13600.0
2010-11-15 12:05:00,16.03,16.03,16.0,16.0,21600.0,13.2643,13.2643,13.2395,13.2395,21600.0
2010-11-15 12:10:00,15.99,16.02,15.98,16.01,112000.0,13.2312,13.256,13.2229,13.2477,112000.0
2010-11-15 12:15:00,16.01,16.01,15.98,15.98,107600.0,13.2477,13.2477,13.2229,13.2229,107600.0
2010-11-15 12:20:00,15.98,15.98,15.96,15.97,10400.0,13.2229,13.2229,13.2064,13.2147,10400.0
2010-11-15 12:25:00,15.97,15.99,15.97,15.98,14000.0,13.2147,13.2312,13.2147,13.2229,14000.0
2010-11-15 12:30:00,15.98,15.99,15.97,15.98,10400.0,13.2229,13.2312,13.2147,13.2229,10400.0
2010-11-15 12:35:00,15.98,15.99,15.97,15.99,8800.0,13.2229,13.2312,13.2147,13.2312,8800.0
2010-11-15 12:40:00,15.99,15.99,15.99,15.99,16000.0,13.2312,13.2312,13.2312,13.2312,16000.0
2010-11-15 12:45:00,15.99,16.0,15.99,15.99,10800.0,13.2312,13.2395,13.2312,13.2312,10800.0
2010-11-15 12:50:00,15.99,16.0,15.99,16.0,9200.0,13.2312,13.2395,13.2312,13.2395,9200.0
2010-11-15 12:55:00,16.0,16.0,16.0,16.0,6000.0,13.2395,13.2395,13.2395,13.2395,6000.0
2010-11-15 13:00:00,16.0,16.0,15.98,15.98,10000.0,13.2395,13.2395,13.2229,13.2229,10000.0
2010-11-15 13:05:00,15.98,15.99,15.98,15.98,4000.0,13.2229,13.2312,13.2229,13.2229,4000.0
2010-11-15 13:10:00,15.98,15.98,15.97,15.98,18000.0,13.2229,13.2229,13.2147,13.2229,18000.0
2010-11-15 13:15:00,15.98,15.99,15.98,15.99,5600.0,13.2229,13.2312,13.2229,13.2312,5600.0
2010-11-15 13:20:00,15.99,15.99,15.98,15.99,8800.0,13.2312,13.2312,13.2229,13.2312,8800.0
2010-11-15 13:25:00,16.0,16.02,16.0,16.01,14400.0,13.2395,13.256,13.2395,13.2477,14400.0
2010-11-15 13:30:00,16.01,16.01,16.0,16.01,6400.0,13.2477,13.2477,13.2395,13.2477,6400.0
2010-11-15 13:35:00,16.01,16.01,15.99,15.99,16000.0,13.2477,13.2477,13.2312,13.2312,16000.0
2010-11-15 13:40:00,15.99,15.99,15.98,15.99,10400.0,13.2312,13.2312,13.2229,13.2312,10400.0
2010-11-15 13:45:00,15.99,15.99,15.99,15.99,12800.0,13.2312,13.2312,13.2312,13.2312,12800.0
2010-11-15 13:50:00,15.99,16.05,15.98,16.05,128400.0,13.2312,13.2808,13.2229,13.2808,128400.0
2010-11-15 13:55:00,16.05,16.05,16.02,16.02,28400.0,13.2808,13.2808,13.256,13.256,28400.0
2010-11-15 14:00:00,16.01,16.01,15.99,16.01,19200.0,13.2477,13.2477,13.2312,13.2477,19200.0
2010-11-15 14:05:00,16.01,16.02,16.0,16.0,27200.0,13.2477,13.256,13.2395,13.2395,27200.0
2010-11-15 14:10:00,16.0,16.0,15.97,15.98,26000.0,13.2395,13.2395,13.2147,13.2229,26000.0
2010-11-15 14:15:00,15.98,15.98,15.95,15.95,26400.0,13.2229,13.2229,13.1981,13.1981,26400.0
2010-11-15 14:20:00,15.95,15.96,15.94,15.94,31200.0,13.1981,13.2064,13.1898,13.1898,31200.0
2010-11-15 14:25:00,15.94,15.96,15.94,15.95,13600.0,13.1898,13.2064,13.1898,13.1981,13600.0
2010-11-15 14:30:00,15.95,15.95,15.94,15.94,24400.0,13.1981,13.1981,13.1898,13.1898,24400.0
2010-11-15 14:35:00,15.94,15.97,15.94,15.97,30000.0,13.1898,13.2147,13.1898,13.2147,30000.0
2010-11-15 14:40:00,15.97,15.99,15.97,15.99,32800.0,13.2147,13.2312,13.2147,13.2312,32800.0
2010-11-15 14:45:00,15.99,16.0,15.99,16.0,65200.0,13.2312,13.2395,13.2312,13.2395,65200.0
2010-11-15 14:50:00,16.0,16.02,16.0,16.02,39600.0,13.2395,13.256,13.2395,13.256,39600.0
2010-11-15 14:55:00,16.02,16.03,16.02,16.02,67200.0,13.256,13.2643,13.256,13.256,67200.0
2010-11-15 15:00:00,16.02,16.03,15.99,16.0,57600.0,13.256,13.2643,13.2312,13.2395,57600.0
2010-11-15 15:05:00,16.0,16.01,15.99,16.01,33600.0,13.2395,13.2477,13.2312,13.2477,33600.0
2010-11-15 15:10:00,16.01,16.02,15.99,15.99,29200.0,13.2477,13.256,13.2312,13.2312,29200.0
2010-11-15 15:15:00,15.99,15.99,15.96,15.98,50400.0,13.2312,13.2312,13.2064,13.2229,50400.0
2010-11-15 15:20:00,15.98,15.98,15.95,15.95,80800.0,13.2229,13.2229,13.1981,13.1981,80800.0
2010-11-15 15:25:00,15.95,15.99,15.95,15.99,120400.0,13.1981,13.2312,13.1981,13.2312,120400.0
2010-11-15 15:30:00,15.99,15.99,15.97,15.99,92000.0,13.2312,13.2312,13.2147,13.2312,92000.0
2010-11-15 15:35:00,15.99,16.01,15.99,16.0,107200.0,13.2312,13.2477,13.2312,13.2395,107200.0
2010-11-15 15:40:00,16.0,16.01,15.98,15.99,76800.0,13.2395,13.2477,13.2229,13.2312,76800.0
2010-11-15 15:45:00,15.98,15.98,15.93,15.93,366000.0,13.2229,13.2229,13.1816,13.1816,366000.0
2010-11-15 15:50:00,15.93,15.94,15.9,15.9,190400.0,13.1816,13.1898,13.1567,13.1567,190400.0
2010-11-15 15:55:00,15.9,15.91,15.89,15.91,292800.0,13.1567,13.165,13.1485,13.165,292800.0
2010-11-16 09:30:00,15.84,15.94,15.8,15.91,56000.0,13.1071,13.1898,13.074,13.165,56000.0
2010-11-16 09:35:00,15.95,16.1,15.95,16.09,59200.0,13.1981,13.3222,13.1981,13.3139,59200.0
2010-11-16 09:40:00,16.09,16.14,16.08,16.11,146400.0,13.3139,13.3553,13.3057,13.3305,146400.0
2010-11-16 09:45:00,16.11,16.13,16.0,16.01,160000.0,13.3305,13.347,13.2395,13.2477,160000.0
2010-11-16 09:50:00,16.01,16.05,15.96,15.97,150000.0,13.2477,13.2808,13.2064,13.2147,150000.0
2010-11-16 09:55:00,15.96,16.01,15.92,15.94,84400.0,13.2064,13.2477,13.1733,13.1898,84400.0
2010-11-16 10:00:00,15.94,15.99,15.93,15.96,117200.0,13.1898,13.2312,13.1816,13.2064,117200.0
2010-11-16 10:05:00,15.96,15.99,15.94,15.97,104000.0,13.2064,13.2312,13.1898,13.2147,104000.0
2010-11-16 10:10:00,15.98,15.99,15.96,15.98,137200.0,13.2229,13.2312,13.2064,13.2229,137200.0
2010-11-16 10:15:00,15.98,15.99,15.97,15.98,82000.0,13.2229,13.2312,13.2147,13.2229,82000.0
2010-11-16 10:20:00,15.99,15.99,15.95,15.96,211600.0,13.2312,13.2312,13.1981,13.2064,211600.0
2010-11-16 10:25:00,15.96,15.99,15.93,15.95,86000.0,13.2064,13.2312,13.1816,13.1981,86000.0
2010-11-16 10:30:00,15.95,15.95,15.87,15.87,92000.0,13.1981,13.1981,13.1319,13.1319,92000.0
2010-11-16 10:35:00,15.86,15.94,15.86,15.9,273600.0,13.1236,13.1898,13.1236,13.1567,273600.0
2010-11-16 10:40:00,15.9,15.94,15.88,15.92,29600.0,13.1567,13.1898,13.1402,13.1733,29600.0
2010-11-16 10:45:00,15.93,15.94,15.91,15.93,72000.0,13.1816,13.1898,13.165,13.1816,72000.0
2010-11-16 10:50:00,15.93,15.98,15.92,15.95,95200.0,13.1816,13.2229,13.1733,13.1981,95200.0
2010-11-16 10:55:00,15.95,15.97,15.92,15.93,112400.0,13.1981,13.2147,13.1733,13.1816,112400.0
2010-11-16 11:00:00,15.93,15.94,15.9,15.9,65600.0,13.1816,13.1898,13.1567,13.1567,65600.0
2010-11-16 11:05:00,15.89,15.92,15.81,15.82,168000.0,13.1485,13.1733,13.0823,13.0905,168000.0
2010-11-16 11:10:00,15.82,15.84,15.8,15.81,64000.0,13.0905,13.1071,13.074,13.0823,64000.0
2010-11-16 11:15:00,15.81,15.82,15.76,15.78,129200.0,13.0823,13.0905,13.0409,13.0574,129200.0
2010-11-16 11:20:00,15.77,15.82,15.77,15.82,33200.0,13.0492,13.0905,13.0492,13.0905,33200.0
2010-11-16 11:25:00,15.83,15.83,15.81,15.81,26000.0,13.0988,13.0988,13.0823,13.0823,26000.0
2010-11-16 11:30:00,15.82,15.85,15.82,15.83,41200.0,13.0905,13.1154,13.0905,13.0988,41200.0
2010-11-16 11:35:00,15.82,15.83,15.79,15.81,53200.0,13.0905,13.0988,13.0657,13.0823,53200.0
2010-11-16 11:40:00,15.81,15.83,15.78,15.8,151600.0,13.0823,13.0988,13.0574,13.074,151600.0
2010-11-16 11:45:00,15.8,15.83,15.78,15.78,115200.0,13.074,13.0988,13.0574,13.0574,115200.0
2010-11-16 11:50:00,15.78,15.79,15.77,15.78,166400.0,13.0574,13.0657,13.0492,13.0574,166400.0
2010-11-16 11:55:00,15.78,15.79,15.74,15.75,119200.0,13.0574,13.0657,13.0243,13.0326,119200.0
2010-11-16 12:00:00,15.75,15.76,15.71,15.74,214400.0,13.0326,13.0409,12.9995,13.0243,214400.0
2010-11-16 12:05:00,15.74,15.76,15.72,15.75,69600.0,13.0243,13.0409,13.0078,13.0326,69600.0
2010-11-16 12:10:00,15.75,15.77,15.72,15.76,64000.0,13.0326,13.0492,13.0078,13.0409,64000.0
2010-11-16 12:15:00,15.77,15.8,15.76,15.79,54400.0,13.0492,13.074,13.0409,13.0657,54400.0
2010-11-16 12:20:00,15.78,15.8,15.77,15.77,60800.0,13.0574,13.074,13.0492,13.0492,60800.0
2010-11-16 12:25:00,15.78,15.81,15.78,15.8,23200.0,13.0574,13.0823,13.0574,13.074,23200.0
2010-11-16 12:30:00,15.8,15.81,15.79,15.81,36800.0,13.074,13.0823,13.0657,13.0823,36800.0
2010-11-16 12:35:00,15.82,15.84,15.81,15.83,30000.0,13.0905,13.1071,13.0823,13.0988,30000.0
2010-11-16 12:40:00,15.83,15.84,15.81,15.82,30800.0,13.0988,13.1071,13.0823,13.0905,30800.0
2010-11-16 12:45:00,15.82,15.84,15.82,15.83,25200.0,13.0905,13.1071,13.0905,13.0988,25200.0
2010-11-16 12:50:00,15.83,15.88,15.83,15.86,28000.0,13.0988,13.1402,13.0988,13.1236,28000.0
2010-11-16 12:55:00,15.86,15.89,15.86,15.89,31600.0,13.1236,13.1485,13.1236,13.1485,31600.0
2010-11-16 13:00:00,15.89,15.89,15.87,15.88,29600.0,13.1485,13.1485,13.1319,13.1402,29600.0
2010-11-16 13:05:00,15.87,15.88,15.86,15.87,28400.0,13.1319,13.1402,13.1236,13.1319,28400.0
2010-11-16 13:10:00,15.87,15.88,15.87,15.87,38400.0,13.1319,13.1402,13.1319,13.1319,38400.0
2010-11-16 13:15:00,15.87,15.89,15.85,15.89,25600.0,13.1319,13.1485,13.1154,13.1485,25600.0
2010-11-16 13:20:00,15.88,15.9,15.87,15.9,36800.0,13.1402,13.1567,13.1319,13.1567,36800.0
2010-11-16 13:25:00,15.9,15.92,15.89,15.91,28000.0,13.1567,13.1733,13.1485,13.165,28000.0
2010-11-16 13:30:00,15.91,15.92,15.9,15.92,17200.0,13.165,13.1733,13.1567,13.1733,17200.0
2010-11-16 13:35:00,15.91,15.92,15.91,15.92,31200.0,13.165,13.1733,13.165,13.1733,31200.0
2010-11-16 13:40:00,15.92,15.92,15.9,15.92,19200.0,13.1733,13.1733,13.1567,13.1733,19200.0
2010-11-16 13:45:00,15.92,15.92,15.89,15.9,21200.0,13.1733,13.1733,13.1485,13.1567,21200.0
2010-11-16 13:50:00,15.9,15.93,15.9,15.93,11600.0,13.1567,13.1816,13.1567,13.1816,11600.0
2010-11-16 13:55:00,15.94,15.94,15.92,15.93,33200.0,13.1898,13.1898,13.1733,13.1816,33200.0
2010-11-16 14:00:00,15.93,15.94,15.92,15.93,28400.0,13.1816,13.1898,13.1733,13.1816,28400.0
2010-11-16 14:05:00,15.93,15.95,15.92,15.95,57600.0,13.1816,13.1981,13.1733,13.1981,57600.0
2010-11-16 14:10:00,15.94,15.96,15.94,15.95,25200.0,13.1898,13.2064,13.1898,13.1981,25200.0
2010-11-16 14:15:00,15.95,15.95,15.93,15.93,20000.0,13.1981,13.1981,13.1816,13.1816,20000.0
2010-11-16 14:20:00,15.93,15.95,15.92,15.93,37200.0,13.1816,13.1981,13.1733,13.1816,37200.0
2010-11-16 14:25:00,15.93,15.93,15.91,15.92,33600.0,13.1816,13.1816,13.165,13.1733,33600.0
2010-11-16 14:30:00,15.92,15.93,15.91,15.93,23200.0,13.1733,13.1816,13.165,13.1816,23200.0
2010-11-16 14:35:00,15.92,15.92,15.9,15.91,27200.0,13.1733,13.1733,13.1567,13.165,27200.0
2010-11-16 14:40:00,15.91,15.92,15.89,15.9,38800.0,13.165,13.1733,13.1485,13.1567,38800.0
2010-11-16 14:45:00,15.9,15.93,15.9,15.93,34000.0,13.1567,13.1816,13.1567,13.1816,34000.0
2010-11-16 14:50:00,15.92,15.93,15.91,15.92,34400.0,13.1733,13.1816,13.165,13.1733,34400.0
2010-11-16 14:55:00,15.92,15.94,15.91,15.92,47600.0,13.1733,13.1898,13.165,13.1733,47600.0
2010-11-16 15:00:00,15.92,15.93,15.91,15.91,26400.0,13.1733,13.1816,13.165,13.165,26400.0
2010-11-16 15:05:00,15.9,15.91,15.89,15.9,37200.0,13.1567,13.165,13.1485,13.1567,37200.0
2010-11-16 15:10:00,15.9,15.9,15.87,15.88,36400.0,13.1567,13.1567,13.1319,13.1402,36400.0
2010-11-16 15:15:00,15.88,15.88,15.85,15.86,54400.0,13.1402,13.1402,13.1154,13.1236,54400.0
2010-11-16 15:20:00,15.86,15.88,15.85,15.88,54000.0,13.1236,13.1402,13.1154,13.1402,54000.0
2010-11-16 15:25:00,15.88,15.9,15.88,15.88,52000.0,13.1402,13.1567,13.1402,13.1402,52000.0
2010-11-16 15:30:00,15.88,15.9,15.88,15.88,36000.0,13.1402,13.1567,13.1402,13.1402,36000.0
2010-11-16 15:35:00,15.89,15.89,15.86,15.87,85600.0,13.1485,13.1485,13.1236,13.1319,85600.0
2010-11-16 15:40:00,15.87,15.9,15.86,15.89,116800.0,13.1319,13.1567,13.1236,13.1485,116800.0
2010-11-16 15:45:00,15.89,15.91,15.88,15.89,96000.0,13.1485,13.165,13.1402,13.1485,96000.0
2010-11-16 15:50:00,15.89,15.91,15.88,15.9,167600.0,13.1485,13.165,13.1402,13.1567,167600.0
2010-11-16 15:55:00,15.89,15.93,15.89,15.89,162400.0,13.1485,13.1816,13.1485,13.1485,162400.0
2010-11-17 09:30:00,15.93,15.97,15.87,15.97,59600.0,13.1816,13.2147,13.1319,13.2147,59600.0
2010-11-17 09:35:00,15.97,16.06,15.97,16.06,38800.0,13.2147,13.2891,13.2147,13.2891,38800.0
2010-11-17 09:40:00,16.05,16.07,15.98,15.99,52000.0,13.2808,13.2974,13.2229,13.2312,52000.0
2010-11-17 09:45:00,16.01,16.01,15.98,15.99,102000.0,13.2477,13.2477,13.2229,13.2312,102000.0
2010-11-17 09:50:00,15.99,16.0,15.98,16.0,101600.0,13.2312,13.2395,13.2229,13.2395,101600.0
2010-11-17 09:55:00,16.0,16.0,15.97,15.99,194400.0,13.2395,13.2395,13.2147,13.2312,194400.0
2010-11-17 10:00:00,15.99,16.0,15.97,15.98,72000.0,13.2312,13.2395,13.2147,13.2229,72000.0
2010-11-17 10:05:00,15.99,16.0,15.97,15.99,35200.0,13.2312,13.2395,13.2147,13.2312,35200.0
2010-11-17 10:10:00,15.99,16.0,15.98,15.99,66000.0,13.2312,13.2395,13.2229,13.2312,66000.0
2010-11-17 10:15:00,15.99,16.0,15.97,16.0,49600.0,13.2312,13.2395,13.2147,13.2395,49600.0
2010-11-17 10:20:00,16.0,16.06,16.0,16.06,44400.0,13.2395,13.2891,13.2395,13.2891,44400.0
2010-11-17 10:25:00,16.06,16.06,16.03,16.03,57200.0,13.2891,13.2891,13.2643,13.2643,57200.0
2010-11-17 10:30:00,16.04,16.06,16.04,16.06,140400.0,13.2726,13.2891,13.2726,13.2891,140400.0
2010-11-17 10:35:00,16.06,16.09,16.05,16.08,146000.0,13.2891,13.3139,13.2808,13.3057,146000.0
2010-11-17 10:40:00,16.08,16.11,16.07,16.09,84000.0,13.3057,13.3305,13.2974,13.3139,84000.0
2010-11-17 10:45:00,16.09,16.1,16.07,16.08,43600.0,13.3139,13.3222,13.2974,13.3057,43600.0
2010-11-17 10:50:00,16.08,16.08,16.05,16.08,58800.0,13.3057,13.3057,13.2808,13.3057,58800.0
2010-11-17 10:55:00,16.08,16.08,16.05,16.06,67600.0,13.3057,13.3057,13.2808,13.2891,67600.0
2010-11-17 11:00:00,16.04,16.07,16.04,16.06,54400.0,13.2726,13.2974,13.2726,13.2891,54400.0
2010-11-17 11:05:00,16.07,16.08,16.06,16.07,41600.0,13.2974,13.3057,13.2891,13.2974,41600.0
2010-11-17 11:10:00,16.07,16.1,16.07,16.1,43600.0,13.2974,13.3222,13.2974,13.3222,43600.0
2010-11-17 11:15:00,16.1,16.1,16.08,16.09,43600.0,13.3222,13.3222,13.3057,13.3139,43600.0
2010-11-17 11:20:00,16.08,16.09,16.08,16.09,16000.0,13.3057,13.3139,13.3057,13.3139,16000.0
2010-11-17 11:25:00,16.09,16.11,16.09,16.11,21200.0,13.3139,13.3305,13.3139,13.3305,21200.0
2010-11-17 11:30:00,16.11,16.12,16.11,16.11,38000.0,13.3305,13.3388,13.3305,13.3305,38000.0
2010-11-17 11:35:00,16.11,16.11,16.1,16.1,21200.0,13.3305,13.3305,13.3222,13.3222,21200.0
2010-11-17 11:40:00,16.11,16.12,16.1,16.11,23600.0,13.3305,13.3388,13.3222,13.3305,23600.0
2010-11-17 11:45:00,16.11,16.11,16.08,16.1,25200.0,13.3305,13.3305,13.3057,13.3222,25200.0
2010-11-17 11:50:00,16.09,16.11,16.09,16.11,26400.0,13.3139,13.3305,13.3139,13.3305,26400.0
2010-11-17 11:55:00,16.11,16.12,16.11,16.11,18400.0,13.3305,13.3388,13.3305,13.3305,18400.0
2010-11-17 12:00:00,16.11,16.11,16.1,16.11,48800.0,13.3305,13.3305,13.3222,13.3305,48800.0
2010-11-17 12:05:00,16.11,16.11,16.08,16.08,36000.0,13.3305,13.3305,13.3057,13.3057,36000.0
2010-11-17 12:10:00,16.08,16.09,16.08,16.08,16000.0,13.3057,13.3139,13.3057,13.3057,16000.0
2010-11-17 12:15:00,16.08,16.1,16.07,16.09,47600.0,13.3057,13.3222,13.2974,13.3139,47600.0
2010-11-17 12:20:00,16.1,16.11,16.1,16.11,33200.0,13.3222,13.3305,13.3222,13.3305,33200.0
2010-11-17 12:25:00,16.11,16.11,16.08,16.1,36800.0,13.3305,13.3305,13.3057,13.3222,36800.0
2010-11-17 12:30:00,16.1,16.11,16.08,16.11,24000.0,13.3222,13.3305,13.3057,13.3305,24000.0
2010-11-17 12:35:00,16.1,16.12,16.1,16.1,27600.0,13.3222,13.3388,13.3222,13.3222,27600.0
2010-11-17 12:40:00,16.11,16.12,16.1,16.12,22000.0,13.3305,13.3388,13.3222,13.3388,22000.0
2010-11-17 12:45:00,16.12,16.14,16.11,16.13,58800.0,13.3388,13.3553,13.3305,13.347,58800.0
2010-11-17 12:50:00,16.13,16.15,16.13,16.14,22000.0,13.347,13.3636,13.347,13.3553,22000.0
2010-11-17 12:55:00,16.14,16.15,16.13,16.15,104400.0,13.3553,13.3636,13.347,13.3636,104400.0
2010-11-17 13:00:00,16.15,16.17,16.15,16.17,219600.0,13.3636,13.3801,13.3636,13.3801,219600.0
2010-11-17 13:05:00,16.17,16.17,16.15,16.16,19200.0,13.3801,13.3801,13.3636,13.3719,19200.0
2010-11-17 13:10:00,16.16,16.19,16.16,16.18,79200.0,13.3719,13.3967,13.3719,13.3884,79200.0
2010-11-17 13:15:00,16.18,16.2,16.17,16.19,37600.0,13.3884,13.405,13.3801,13.3967,37600.0
2010-11-17 13:20:00,16.19,16.22,16.18,16.2,46800.0,13.3967,13.4215,13.3884,13.405,46800.0
2010-11-17 13:25:00,16.2,16.22,16.19,16.22,54000.0,13.405,13.4215,13.3967,13.4215,54000.0
2010-11-17 13:30:00,16.22,16.22,16.19,16.21,30400.0,13.4215,13.4215,13.3967,13.4132,30400.0
2010-11-17 13:35:00,16.21,16.25,16.21,16.23,118800.0,13.4132,13.4463,13.4132,13.4298,118800.0
2010-11-17 13:40:00,16.22,16.22,16.21,16.22,70000.0,13.4215,13.4215,13.4132,13.4215,70000.0
2010-11-17 13:45:00,16.22,16.24,16.21,16.24,66400.0,13.4215,13.4381,13.4132,13.4381,66400.0
2010-11-17 13:50:00,16.24,16.24,16.22,16.22,44800.0,13.4381,13.4381,13.4215,13.4215,44800.0
2010-11-17 13:55:00,16.23,16.24,16.22,16.24,464000.0,13.4298,13.4381,13.4215,13.4381,464000.0
2010-11-17 14:00:00,16.24,16.28,16.24,16.28,123600.0,13.4381,13.4712,13.4381,13.4712,123600.0
2010-11-17 14:05:00,16.28,16.3,16.27,16.28,145600.0,13.4712,13.4877,13.4629,13.4712,145600.0
2010-11-17 14:10:00,16.27,16.27,16.26,16.27,41200.0,13.4629,13.4629,13.4546,13.4629,41200.0
2010-11-17 14:15:00,16.27,16.28,16.25,16.25,47600.0,13.4629,13.4712,13.4463,13.4463,47600.0
2010-11-17 14:20:00,16.25,16.25,16.23,16.24,58000.0,13.4463,13.4463,13.4298,13.4381,58000.0
2010-11-17 14:25:00,16.24,16.24,16.22,16.23,85600.0,13.4381,13.4381,13.4215,13.4298,85600.0
2010-11-17 14:30:00,16.22,16.23,16.22,16.22,66800.0,13.4215,13.4298,13.4215,13.4215,66800.0
2010-11-17 14:35:00,16.22,16.23,16.21,16.23,68800.0,13.4215,13.4298,13.4132,13.4298,68800.0
2010-11-17 14:40:00,16.22,16.23,16.22,16.23,166400.0,13.4215,13.4298,13.4215,13.4298,166400.0
2010-11-17 14:45:00,16.23,16.25,16.22,16.24,286800.0,13.4298,13.4463,13.4215,13.4381,286800.0
2010-11-17 14:50:00,16.24,16.25,16.23,16.24,128800.0,13.4381,13.4463,13.4298,13.4381,128800.0
2010-11-17 14:55:00,16.24,16.24,16.21,16.21,153200.0,13.4381,13.4381,13.4132,13.4132,153200.0
2010-11-17 15:00:00,16.22,16.23,16.2,16.22,162800.0,13.4215,13.4298,13.405,13.4215,162800.0
2010-11-17 15:05:00,16.22,16.24,16.21,16.22,172000.0,13.4215,13.4381,13.4132,13.4215,172000.0
2010-11-17 15:10:00,16.22,16.25,16.22,16.24,166400.0,13.4215,13.4463,13.4215,13.4381,166400.0
2010-11-17 15:15:00,16.24,16.25,16.24,16.25,234400.0,13.4381,13.4463,13.4381,13.4463,234400.0
2010-11-17 15:20:00,16.25,16.25,16.24,16.25,192400.0,13.4463,13.4463,13.4381,13.4463,192400.0
2010-11-17 15:25:00,16.25,16.25,16.2,16.2,358000.0,13.4463,13.4463,13.405,13.405,358000.0
2010-11-17 15:30:00,16.2,16.25,16.2,16.25,250400.0,13.405,13.4463,13.405,13.4463,250400.0
2010-11-17 15:35:00,16.25,16.32,16.25,16.32,267200.0,13.4463,13.5043,13.4463,13.5043,267200.0
2010-11-17 15:40:00,16.32,16.33,16.29,16.31,259600.0,13.5043,13.5125,13.4794,13.496,259600.0
2010-11-17 15:45:00,16.31,16.37,16.31,16.36,396800.0,13.496,13.5456,13.496,13.5374,396800.0
2010-11-17 15:50:00,16.36,16.4,16.35,16.37,442800.0,13.5374,13.5705,13.5291,13.5456,442800.0
2010-11-17 15:55:00,16.37,16.43,16.35,16.35,676000.0,13.5456,13.5953,13.5291,13.5291,676000.0
2010-11-18 09:30:00,16.1,16.21,16.0,16.05,591200.0,13.3222,13.4132,13.2395,13.2808,591200.0
2010-11-18 09:35:00,16.04,16.16,16.02,16.07,389600.0,13.2726,13.3719,13.256,13.2974,389600.0
2010-11-18 09:40:00,16.07,16.18,15.97,16.12,431600.0,13.2974,13.3884,13.2147,13.3388,431600.0
2010-11-18 09:45:00,16.12,16.12,16.06,16.08,174000.0,13.3388,13.3388,13.2891,13.3057,174000.0
2010-11-18 09:50:00,16.08,16.11,16.04,16.05,173200.0,13.3057,13.3305,13.2726,13.2808,173200.0
2010-11-18 09:55:00,16.04,16.08,16.04,16.05,169200.0,13.2726,13.3057,13.2726,13.2808,169200.0
2010-11-18 10:00:00,16.06,16.15,16.03,16.03,239600.0,13.2891,13.3636,13.2643,13.2643,239600.0
2010-11-18 10:05:00,16.03,16.08,16.0,16.08,188400.0,13.2643,13.3057,13.2395,13.3057,188400.0
2010-11-18 10:10:00,16.07,16.14,16.07,16.13,201600.0,13.2974,13.3553,13.2974,13.347,201600.0
2010-11-18 10:15:00,16.13,16.17,16.12,16.17,122400.0,13.347,13.3801,13.3388,13.3801,122400.0
2010-11-18 10:20:00,16.18,16.21,16.16,16.19,133200.0,13.3884,13.4132,13.3719,13.3967,133200.0
2010-11-18 10:25:00,16.19,16.25,16.17,16.22,226800.0,13.3967,13.4463,13.3801,13.4215,226800.0
2010-11-18 10:30:00,16.22,16.22,16.13,16.13,248400.0,13.4215,13.4215,13.347,13.347,248400.0
2010-11-18 10:35:00,16.13,16.16,16.12,16.14,236000.0,13.347,13.3719,13.3388,13.3553,236000.0
2010-11-18 10:40:00,16.15,16.18,16.13,16.16,120800.0,13.3636,13.3884,13.347,13.3719,120800.0
2010-11-18 10:45:00,16.16,16.18,16.14,16.15,84800.0,13.3719,13.3884,13.3553,13.3636,84800.0
2010-11-18 10:50:00,16.15,16.16,16.14,16.16,78800.0,13.3636,13.3719,13.3553,13.3719,78800.0
2010-11-18 10:55:00,16.16,16.19,16.16,16.17,65200.0,13.3719,13.3967,13.3719,13.3801,65200.0
2010-11-18 11:00:00,16.17,16.2,16.17,16.2,68800.0,13.3801,13.405,13.3801,13.405,68800.0
2010-11-18 11:05:00,16.2,16.2,16.17,16.17,214800.0,13.405,13.405,13.3801,13.3801,214800.0
2010-11-18 11:10:00,16.17,16.22,16.16,16.18,110800.0,13.3801,13.4215,13.3719,13.3884,110800.0
2010-11-18 11:15:00,16.18,16.18,16.14,16.15,212000.0,13.3884,13.3884,13.3553,13.3636,212000.0
2010-11-18 11:20:00,16.15,16.18,16.15,16.16,78000.0,13.3636,13.3884,13.3636,13.3719,78000.0
2010-11-18 11:25:00,16.15,16.17,16.11,16.12,179600.0,13.3636,13.3801,13.3305,13.3388,179600.0
2010-11-18 11:30:00,16.11,16.15,16.1,16.13,151200.0,13.3305,13.3636,13.3222,13.347,151200.0
2010-11-18 11:35:00,16.13,16.13,16.11,16.11,86000.0,13.347,13.347,13.3305,13.3305,86000.0
2010-11-18 11:40:00,16.11,16.11,16.01,16.04,363600.0,13.3305,13.3305,13.2477,13.2726,363600.0
2010-11-18 11:45:00,16.03,16.09,16.03,16.07,124800.0,13.2643,13.3139,13.2643,13.2974,124800.0
2010-11-18 11:50:00,16.07,16.08,16.04,16.07,112800.0,13.2974,13.3057,13.2726,13.2974,112800.0
2010-11-18 11:55:00,16.07,16.09,16.05,16.08,128000.0,13.2974,13.3139,13.2808,13.3057,128000.0
2010-11-18 12:00:00,16.08,16.11,16.06,16.09,65600.0,13.3057,13.3305,13.2891,13.3139,65600.0
2010-11-18 12:05:00,16.09,16.14,16.09,16.12,75600.0,13.3139,13.3553,13.3139,13.3388,75600.0
2010-11-18 12:10:00,16.12,16.14,16.1,16.1,56400.0,13.3388,13.3553,13.3222,13.3222,56400.0
2010-11-18 12:15:00,16.1,16.11,16.05,16.07,102000.0,13.3222,13.3305,13.2808,13.2974,102000.0
2010-11-18 12:20:00,16.06,16.07,16.04,16.06,104000.0,13.2891,13.2974,13.2726,13.2891,104000.0
2010-11-18 12:25:00,16.06,16.08,16.06,16.07,45600.0,13.2891,13.3057,13.2891,13.2974,45600.0
2010-11-18 12:30:00,16.07,16.07,16.05,16.07,48000.0,13.2974,13.2974,13.2808,13.2974,48000.0
2010-11-18 12:35:00,16.06,16.09,16.04,16.07,68800.0,13.2891,13.3139,13.2726,13.2974,68800.0
2010-11-18 12:40:00,16.07,16.11,16.05,16.11,88000.0,13.2974,13.3305,13.2808,13.3305,88000.0
2010-11-18 12:45:00,16.11,16.11,16.06,16.06,78400.0,13.3305,13.3305,13.2891,13.2891,78400.0
2010-11-18 12:50:00,16.06,16.1,16.06,16.08,52000.0,13.2891,13.3222,13.2891,13.3057,52000.0
2010-11-18 12:55:00,16.08,16.09,16.06,16.06,44400.0,13.3057,13.3139,13.2891,13.2891,44400.0
2010-11-18 13:00:00,16.06,16.06,16.03,16.03,69600.0,13.2891,13.2891,13.2643,13.2643,69600.0
2010-11-18 13:05:00,16.03,16.04,16.01,16.02,108800.0,13.2643,13.2726,13.2477,13.256,108800.0
2010-11-18 13:10:00,16.02,16.04,16.0,16.0,73600.0,13.256,13.2726,13.2395,13.2395,73600.0
2010-11-18 13:15:00,16.0,16.01,15.98,16.0,71200.0,13.2395,13.2477,13.2229,13.2395,71200.0
2010-11-18 13:20:00,16.0,16.02,15.96,15.97,108400.0,13.2395,13.256,13.2064,13.2147,108400.0
2010-11-18 13:25:00,15.98,15.99,15.97,15.97,70400.0,13.2229,13.2312,13.2147,13.2147,70400.0
2010-11-18 13:30:00,15.97,15.98,15.95,15.95,129600.0,13.2147,13.2229,13.1981,13.1981,129600.0
2010-11-18 13:35:00,15.95,15.95,15.9,15.92,174800.0,13.1981,13.1981,13.1567,13.1733,174800.0
2010-11-18 13:40:00,15.92,15.93,15.88,15.89,153200.0,13.1733,13.1816,13.1402,13.1485,153200.0
2010-11-18 13:45:00,15.89,15.9,15.84,15.85,174000.0,13.1485,13.1567,13.1071,13.1154,174000.0
2010-11-18 13:50:00,15.85,15.9,15.85,15.86,104800.0,13.1154,13.1567,13.1154,13.1236,104800.0
2010-11-18 13:55:00,15.86,15.88,15.84,15.84,72400.0,13.1236,13.1402,13.1071,13.1071,72400.0
2010-11-18 14:00:00,15.84,15.86,15.82,15.84,143200.0,13.1071,13.1236,13.0905,13.1071,143200.0
2010-11-18 14:05:00,15.84,15.84,15.78,15.78,171600.0,13.1071,13.1071,13.0574,13.0574,171600.0
2010-11-18 14:10:00,15.78,15.79,15.68,15.7,435600.0,13.0574,13.0657,12.9747,12.9912,435600.0
2010-11-18 14:15:00,15.7,15.72,15.63,15.64,285600.0,12.9912,13.0078,12.9333,12.9416,285600.0
2010-11-18 14:20:00,15.64,15.65,15.52,15.58,587600.0,12.9416,12.9499,12.8423,12.8919,587600.0
2010-11-18 14:25:00,15.59,15.76,15.55,15.65,686000.0,12.9002,13.0409,12.8671,12.9499,686000.0
2010-11-18 14:30:00,15.65,15.71,15.64,15.69,184400.0,12.9499,12.9995,12.9416,12.983,184400.0
2010-11-18 14:35:00,15.7,15.77,15.67,15.74,705200.0,12.9912,13.0492,12.9664,13.0243,705200.0
2010-11-18 14:40:00,15.76,15.77,15.7,15.72,212400.0,13.0409,13.0492,12.9912,13.0078,212400.0
2010-11-18 14:45:00,15.73,15.77,15.72,15.74,267600.0,13.0161,13.0492,13.0078,13.0243,267600.0
2010-11-18 14:50:00,15.74,15.8,15.72,15.8,316400.0,13.0243,13.074,13.0078,13.074,316400.0
2010-11-18 14:55:00,15.8,15.89,15.77,15.89,356800.0,13.074,13.1485,13.0492,13.1485,356800.0
2010-11-18 15:00:00,15.89,15.91,15.86,15.86,266400.0,13.1485,13.165,13.1236,13.1236,266400.0
2010-11-18 15:05:00,15.87,15.92,15.84,15.89,264000.0,13.1319,13.1733,13.1071,13.1485,264000.0
2010-11-18 15:10:00,15.89,15.93,15.87,15.89,148000.0,13.1485,13.1816,13.1319,13.1485,148000.0
2010-11-18 15:15:00,15.89,15.92,15.87,15.91,232800.0,13.1485,13.1733,13.1319,13.165,232800.0
2010-11-18 15:20:00,15.92,15.97,15.87,15.88,291600.0,13.1733,13.2147,13.1319,13.1402,291600.0
2010-11-18 15:25:00,15.88,15.89,15.85,15.85,194400.0,13.1402,13.1485,13.1154,13.1154,194400.0
2010-11-18 15:30:00,15.85,15.88,15.84,15.86,298800.0,13.1154,13.1402,13.1071,13.1236,298800.0
2010-11-18 15:35:00,15.85,15.85,15.81,15.82,322400.0,13.1154,13.1154,13.0823,13.0905,322400.0
2010-11-18 15:40:00,15.82,15.85,15.8,15.85,176000.0,13.0905,13.1154,13.074,13.1154,176000.0
2010-11-18 15:45:00,15.85,15.9,15.83,15.85,271200.0,13.1154,13.1567,13.0988,13.1154,271200.0
2010-11-18 15:50:00,15.85,15.88,15.84,15.84,334000.0,13.1154,13.1402,13.1071,13.1071,334000.0
2010-11-18 15:55:00,15.84,15.86,15.83,15.86,522800.0,13.1071,13.1236,13.0988,13.1236,522800.0
2010-11-19 09:30:00,15.83,15.91,15.8,15.87,614000.0,13.0988,13.165,13.074,13.1319,614000.0
2010-11-19 09:35:00,15.87,15.94,15.86,15.89,44000.0,13.1319,13.1898,13.1236,13.1485,44000.0
2010-11-19 09:40:00,15.9,15.93,15.82,15.86,51200.0,13.1567,13.1816,13.0905,13.1236,51200.0
2010-11-19 09:45:00,15.84,15.85,15.76,15.77,96800.0,13.1071,13.1154,13.0409,13.0492,96800.0
2010-11-19 09:50:00,15.77,15.81,15.77,15.79,57600.0,13.0492,13.0823,13.0492,13.0657,57600.0
2010-11-19 09:55:00,15.8,15.81,15.75,15.75,88800.0,13.074,13.0823,13.0326,13.0326,88800.0
2010-11-19 10:00:00,15.75,15.79,15.73,15.79,76000.0,13.0326,13.0657,13.0161,13.0657,76000.0
2010-11-19 10:05:00,15.79,15.79,15.72,15.76,67600.0,13.0657,13.0657,13.0078,13.0409,67600.0
2010-11-19 10:10:00,15.76,15.79,15.76,15.78,48800.0,13.0409,13.0657,13.0409,13.0574,48800.0
2010-11-19 10:15:00,15.78,15.81,15.78,15.81,62800.0,13.0574,13.0823,13.0574,13.0823,62800.0
2010-11-19 10:20:00,15.81,15.83,15.8,15.81,35600.0,13.0823,13.0988,13.074,13.0823,35600.0
2010-11-19 10:25:00,15.81,15.85,15.8,15.85,39200.0,13.0823,13.1154,13.074,13.1154,39200.0
2010-11-19 10:30:00,15.85,15.86,15.82,15.85,42400.0,13.1154,13.1236,13.0905,13.1154,42400.0
2010-11-19 10:35:00,15.86,15.86,15.85,15.86,41600.0,13.1236,13.1236,13.1154,13.1236,41600.0
2010-11-19 10:40:00,15.86,15.89,15.85,15.88,60000.0,13.1236,13.1485,13.1154,13.1402,60000.0
2010-11-19 10:45:00,15.89,15.9,15.89,15.9,34000.0,13.1485,13.1567,13.1485,13.1567,34000.0
2010-11-19 10:50:00,15.9,15.91,15.88,15.9,29600.0,13.1567,13.165,13.1402,13.1567,29600.0
2010-11-19 10:55:00,15.9,15.92,15.89,15.89,30000.0,13.1567,13.1733,13.1485,13.1485,30000.0
2010-11-19 11:00:00,15.89,15.94,15.88,15.94,35200.0,13.1485,13.1898,13.1402,13.1898,35200.0
2010-11-19 11:05:00,15.94,15.94,15.9,15.92,28800.0,13.1898,13.1898,13.1567,13.1733,28800.0
2010-11-19 11:10:00,15.92,15.92,15.88,15.88,36000.0,13.1733,13.1733,13.1402,13.1402,36000.0
2010-11-19 11:15:00,15.89,15.9,15.87,15.9,24400.0,13.1485,13.1567,13.1319,13.1567,24400.0
2010-11-19 11:20:00,15.9,15.93,15.9,15.92,49200.0,13.1567,13.1816,13.1567,13.1733,49200.0
2010-11-19 11:25:00,15.91,15.93,15.91,15.93,23600.0,13.165,13.1816,13.165,13.1816,23600.0
2010-11-19 11:30:00,15.92,15.93,15.9,15.9,24000.0,13.1733,13.1816,13.1567,13.1567,24000.0
2010-11-19 11:35:00,15.9,15.92,15.9,15.91,22400.0,13.1567,13.1733,13.1567,13.165,22400.0
2010-11-19 11:40:00,15.91,15.94,15.9,15.91,28800.0,13.165,13.1898,13.1567,13.165,28800.0
2010-11-19 11:45:00,15.93,15.94,15.92,15.93,22000.0,13.1816,13.1898,13.1733,13.1816,22000.0
2010-11-19 11:50:00,15.93,15.94,15.9,15.9,27200.0,13.1816,13.1898,13.1567,13.1567,27200.0
2010-11-19 11:55:00,15.9,15.9,15.87,15.87,26800.0,13.1567,13.1567,13.1319,13.1319,26800.0
2010-11-19 12:00:00,15.87,15.91,15.87,15.91,26400.0,13.1319,13.165,13.1319,13.165,26400.0
2010-11-19 12:05:00,15.92,15.93,15.91,15.93,23600.0,13.1733,13.1816,13.165,13.1816,23600.0
2010-11-19 12:10:00,15.93,15.95,15.92,15.95,26400.0,13.1816,13.1981,13.1733,13.1981,26400.0
2010-11-19 12:15:00,15.95,15.95,15.92,15.94,23200.0,13.1981,13.1981,13.1733,13.1898,23200.0
2010-11-19 12:20:00,15.94,15.96,15.94,15.96,28400.0,13.1898,13.2064,13.1898,13.2064,28400.0
2010-11-19 12:25:00,15.96,15.96,15.94,15.94,28000.0,13.2064,13.2064,13.1898,13.1898,28000.0
2010-11-19 12:30:00,15.94,15.95,15.93,15.94,29600.0,13.1898,13.1981,13.1816,13.1898,29600.0
2010-11-19 12:35:00,15.94,15.96,15.94,15.95,30400.0,13.1898,13.2064,13.1898,13.1981,30400.0
2010-11-19 12:40:00,15.95,15.96,15.94,15.94,23200.0,13.1981,13.2064,13.1898,13.1898,23200.0
2010-11-19 12:45:00,15.94,15.96,15.94,15.96,15200.0,13.1898,13.2064,13.1898,13.2064,15200.0
2010-11-19 12:50:00,15.96,15.97,15.96,15.97,28400.0,13.2064,13.2147,13.2064,13.2147,28400.0
2010-11-19 12:55:00,15.97,15.97,15.96,15.97,35600.0,13.2147,13.2147,13.2064,13.2147,35600.0
2010-11-19 13:00:00,15.97,16.0,15.97,15.99,30400.0,13.2147,13.2395,13.2147,13.2312,30400.0
2010-11-19 13:05:00,15.99,15.99,15.98,15.99,13600.0,13.2312,13.2312,13.2229,13.2312,13600.0
2010-11-19 13:10:00,15.99,15.99,15.96,15.96,28400.0,13.2312,13.2312,13.2064,13.2064,28400.0
2010-11-19 13:15:00,15.96,15.98,15.95,15.97,25200.0,13.2064,13.2229,13.1981,13.2147,25200.0
2010-11-19 13:20:00,15.97,15.97,15.96,15.96,28400.0,13.2147,13.2147,13.2064,13.2064,28400.0
2010-11-19 13:25:00,15.96,15.96,15.96,15.96,18800.0,13.2064,13.2064,13.2064,13.2064,18800.0
2010-11-19 13:30:00,15.96,15.97,15.95,15.97,19200.0,13.2064,13.2147,13.1981,13.2147,19200.0
2010-11-19 13:35:00,15.97,15.97,15.96,15.97,40800.0,13.2147,13.2147,13.2064,13.2147,40800.0
2010-11-19 13:40:00,15.97,15.97,15.95,15.96,31200.0,13.2147,13.2147,13.1981,13.2064,31200.0
2010-11-19 13:45:00,15.95,15.97,15.95,15.97,17200.0,13.1981,13.2147,13.1981,13.2147,17200.0
2010-11-19 13:50:00,15.97,15.97,15.95,15.95,32800.0,13.2147,13.2147,13.1981,13.1981,32800.0
2010-11-19 13:55:00,15.95,15.97,15.95,15.96,45600.0,13.1981,13.2147,13.1981,13.2064,45600.0
2010-11-19 14:00:00,15.96,15.98,15.95,15.98,59200.0,13.2064,13.2229,13.1981,13.2229,59200.0
2010-11-19 14:05:00,15.98,15.99,15.97,15.97,52800.0,13.2229,13.2312,13.2147,13.2147,52800.0
2010-11-19 14:10:00,15.97,16.0,15.97,16.0,72400.0,13.2147,13.2395,13.2147,13.2395,72400.0
2010-11-19 14:15:00,16.01,16.01,15.99,16.0,53200.0,13.2477,13.2477,13.2312,13.2395,53200.0
2010-11-19 14:20:00,16.0,16.02,15.99,16.01,64400.0,13.2395,13.256,13.2312,13.2477,64400.0
2010-11-19 14:25:00,16.0,16.01,15.94,15.94,169600.0,13.2395,13.2477,13.1898,13.1898,169600.0
2010-11-19 14:30:00,15.94,15.94,15.94,15.94,38000.0,13.1898,13.1898,13.1898,13.1898,38000.0
2010-11-19 14:35:00,15.94,15.96,15.94,15.96,71200.0,13.1898,13.2064,13.1898,13.2064,71200.0
2010-11-19 14:40:00,15.96,15.96,15.93,15.94,86400.0,13.2064,13.2064,13.1816,13.1898,86400.0
2010-11-19 14:45:00,15.94,15.98,15.93,15.98,67600.0,13.1898,13.2229,13.1816,13.2229,67600.0
2010-11-19 14:50:00,15.98,15.99,15.96,15.98,47200.0,13.2229,13.2312,13.2064,13.2229,47200.0
2010-11-19 14:55:00,15.98,15.99,15.97,15.99,60400.0,13.2229,13.2312,13.2147,13.2312,60400.0
2010-11-19 15:00:00,15.99,15.99,15.97,15.99,81600.0,13.2312,13.2312,13.2147,13.2312,81600.0
2010-11-19 15:05:00,15.99,15.99,15.97,15.97,95600.0,13.2312,13.2312,13.2147,13.2147,95600.0
2010-11-19 15:10:00,15.97,16.0,15.96,15.96,120000.0,13.2147,13.2395,13.2064,13.2064,120000.0
2010-11-19 15:15:00,15.97,15.99,15.96,15.96,87600.0,13.2147,13.2312,13.2064,13.2064,87600.0
2010-11-19 15:20:00,15.96,16.0,15.96,16.0,108400.0,13.2064,13.2395,13.2064,13.2395,108400.0
2010-11-19 15:25:00,15.99,16.0,15.97,15.99,79200.0,13.2312,13.2395,13.2147,13.2312,79200.0
2010-11-19 15:30:00,15.99,15.99,15.95,15.97,92000.0,13.2312,13.2312,13.1981,13.2147,92000.0
2010-11-19 15:35:00,15.97,15.97,15.94,15.94,89600.0,13.2147,13.2147,13.1898,13.1898,89600.0
2010-11-19 15:40:00,15.94,15.96,15.94,15.94,142400.0,13.1898,13.2064,13.1898,13.1898,142400.0
2010-11-19 15:45:00,15.94,15.97,15.94,15.96,236000.0,13.1898,13.2147,13.1898,13.2064,236000.0
2010-11-19 15:50:00,15.95,15.98,15.95,15.96,240400.0,13.1981,13.2229,13.1981,13.2064,240400.0
2010-11-19 15:55:00,15.97,16.01,15.96,16.01,528800.0,13.2147,13.2477,13.2064,13.2477,528800.0
2010-11-22 09:30:00,15.9,15.94,15.76,15.88,104000.0,13.1567,13.1898,13.0409,13.1402,104000.0
2010-11-22 09:35:00,15.89,15.97,15.88,15.97,104000.0,13.1485,13.2147,13.1402,13.2147,104000.0
2010-11-22 09:40:00,15.98,16.03,15.97,16.02,272800.0,13.2229,13.2643,13.2147,13.256,272800.0
2010-11-22 09:45:00,16.03,16.08,16.0,16.05,96000.0,13.2643,13.3057,13.2395,13.2808,96000.0
2010-11-22 09:50:00,16.05,16.13,16.05,16.12,96800.0,13.2808,13.347,13.2808,13.3388,96800.0
2010-11-22 09:55:00,16.12,16.14,16.1,16.14,99200.0,13.3388,13.3553,13.3222,13.3553,99200.0
2010-11-22 10:00:00,16.14,16.17,16.13,16.14,87600.0,13.3553,13.3801,13.347,13.3553,87600.0
2010-11-22 10:05:00,16.14,16.19,16.12,16.18,104000.0,13.3553,13.3967,13.3388,13.3884,104000.0
2010-11-22 10:10:00,16.18,16.18,16.13,16.17,66800.0,13.3884,13.3884,13.347,13.3801,66800.0
2010-11-22 10:15:00,16.18,16.21,16.17,16.18,55600.0,13.3884,13.4132,13.3801,13.3884,55600.0
2010-11-22 10:20:00,16.18,16.18,16.13,16.14,73200.0,13.3884,13.3884,13.347,13.3553,73200.0
2010-11-22 10:25:00,16.14,16.15,16.1,16.1,106000.0,13.3553,13.3636,13.3222,13.3222,106000.0
2010-11-22 10:30:00,16.09,16.09,16.06,16.06,208400.0,13.3139,13.3139,13.2891,13.2891,208400.0
2010-11-22 10:35:00,16.06,16.13,16.06,16.13,97200.0,13.2891,13.347,13.2891,13.347,97200.0
2010-11-22 10:40:00,16.13,16.15,16.11,16.15,87200.0,13.347,13.3636,13.3305,13.3636,87200.0
2010-11-22 10:45:00,16.15,16.16,16.13,16.14,88000.0,13.3636,13.3719,13.347,13.3553,88000.0
2010-11-22 10:50:00,16.14,16.18,16.13,16.15,55200.0,13.3553,13.3884,13.347,13.3636,55200.0
2010-11-22 10:55:00,16.16,16.16,16.11,16.12,61200.0,13.3719,13.3719,13.3305,13.3388,61200.0
2010-11-22 11:00:00,16.13,16.14,16.09,16.11,62800.0,13.347,13.3553,13.3139,13.3305,62800.0
2010-11-22 11:05:00,16.11,16.14,16.11,16.13,59600.0,13.3305,13.3553,13.3305,13.347,59600.0
2010-11-22 11:10:00,16.13,16.16,16.11,16.15,33200.0,13.347,13.3719,13.3305,13.3636,33200.0
2010-11-22 11:15:00,16.15,16.17,16.12,16.16,43600.0,13.3636,13.3801,13.3388,13.3719,43600.0
2010-11-22 11:20:00,16.15,16.16,16.13,16.16,27600.0,13.3636,13.3719,13.347,13.3719,27600.0
2010-11-22 11:25:00,16.16,16.16,16.15,16.16,51600.0,13.3719,13.3719,13.3636,13.3719,51600.0
2010-11-22 11:30:00,16.16,16.16,16.14,16.15,37600.0,13.3719,13.3719,13.3553,13.3636,37600.0
2010-11-22 11:35:00,16.14,16.15,16.12,16.14,52400.0,13.3553,13.3636,13.3388,13.3553,52400.0
2010-11-22 11:40:00,16.14,16.14,16.1,16.11,53200.0,13.3553,13.3553,13.3222,13.3305,53200.0
2010-11-22 11:45:00,16.11,16.13,16.11,16.13,38400.0,13.3305,13.347,13.3305,13.347,38400.0
2010-11-22 11:50:00,16.13,16.15,16.13,16.15,63600.0,13.347,13.3636,13.347,13.3636,63600.0
2010-11-22 11:55:00,16.15,16.16,16.14,16.14,18000.0,13.3636,13.3719,13.3553,13.3553,18000.0
2010-11-22 12:00:00,16.14,16.15,16.13,16.13,55600.0,13.3553,13.3636,13.347,13.347,55600.0
2010-11-22 12:05:00,16.14,16.16,16.14,16.16,45200.0,13.3553,13.3719,13.3553,13.3719,45200.0
2010-11-22 12:10:00,16.16,16.17,16.15,16.16,20800.0,13.3719,13.3801,13.3636,13.3719,20800.0
2010-11-22 12:15:00,16.16,16.17,16.15,16.15,28000.0,13.3719,13.3801,13.3636,13.3636,28000.0
2010-11-22 12:20:00,16.15,16.15,16.13,16.14,14400.0,13.3636,13.3636,13.347,13.3553,14400.0
2010-11-22 12:25:00,16.13,16.14,16.11,16.11,112800.0,13.347,13.3553,13.3305,13.3305,112800.0
2010-11-22 12:30:00,16.1,16.11,16.08,16.1,75600.0,13.3222,13.3305,13.3057,13.3222,75600.0
2010-11-22 12:35:00,16.11,16.11,16.09,16.11,64400.0,13.3305,13.3305,13.3139,13.3305,64400.0
2010-11-22 12:40:00,16.11,16.11,16.1,16.11,49600.0,13.3305,13.3305,13.3222,13.3305,49600.0
2010-11-22 12:45:00,16.11,16.13,16.1,16.11,62000.0,13.3305,13.347,13.3222,13.3305,62000.0
2010-11-22 12:50:00,16.11,16.13,16.08,16.12,47600.0,13.3305,13.347,13.3057,13.3388,47600.0
2010-11-22 12:55:00,16.12,16.13,16.11,16.13,41600.0,13.3388,13.347,13.3305,13.347,41600.0
2010-11-22 13:00:00,16.13,16.13,16.11,16.12,49200.0,13.347,13.347,13.3305,13.3388,49200.0
2010-11-22 13:05:00,16.13,16.14,16.12,16.13,36400.0,13.347,13.3553,13.3388,13.347,36400.0
2010-11-22 13:10:00,16.13,16.15,16.13,16.14,29600.0,13.347,13.3636,13.347,13.3553,29600.0
2010-11-22 13:15:00,16.13,16.13,16.12,16.13,33600.0,13.347,13.347,13.3388,13.347,33600.0
2010-11-22 13:20:00,16.13,16.13,16.12,16.12,20800.0,13.347,13.347,13.3388,13.3388,20800.0
2010-11-22 13:25:00,16.13,16.13,16.12,16.13,33600.0,13.347,13.347,13.3388,13.347,33600.0
2010-11-22 13:30:00,16.13,16.16,16.13,16.16,66800.0,13.347,13.3719,13.347,13.3719,66800.0
2010-11-22 13:35:00,16.16,16.17,16.15,16.15,37600.0,13.3719,13.3801,13.3636,13.3636,37600.0
2010-11-22 13:40:00,16.15,16.16,16.14,16.15,31600.0,13.3636,13.3719,13.3553,13.3636,31600.0
2010-11-22 13:45:00,16.15,16.18,16.15,16.17,56800.0,13.3636,13.3884,13.3636,13.3801,56800.0
2010-11-22 13:50:00,16.18,16.21,16.17,16.18,67200.0,13.3884,13.4132,13.3801,13.3884,67200.0
2010-11-22 13:55:00,16.18,16.2,16.17,16.19,25600.0,13.3884,13.405,13.3801,13.3967,25600.0
2010-11-22 14:00:00,16.19,16.21,16.19,16.2,55600.0,13.3967,13.4132,13.3967,13.405,55600.0
2010-11-22 14:05:00,16.2,16.2,16.18,16.19,57200.0,13.405,13.405,13.3884,13.3967,57200.0
2010-11-22 14:10:00,16.19,16.22,16.19,16.21,131600.0,13.3967,13.4215,13.3967,13.4132,131600.0
2010-11-22 14:15:00,16.21,16.25,16.21,16.22,60000.0,13.4132,13.4463,13.4132,13.4215,60000.0
2010-11-22 14:20:00,16.22,16.23,16.21,16.22,43600.0,13.4215,13.4298,13.4132,13.4215,43600.0
2010-11-22 14:25:00,16.22,16.22,16.19,16.19,32000.0,13.4215,13.4215,13.3967,13.3967,32000.0
2010-11-22 14:30:00,16.19,16.2,16.18,16.18,59600.0,13.3967,13.405,13.3884,13.3884,59600.0
2010-11-22 14:35:00,16.18,16.2,16.17,16.2,83200.0,13.3884,13.405,13.3801,13.405,83200.0
2010-11-22 14:40:00,16.2,16.21,16.19,16.21,112800.0,13.405,13.4132,13.3967,13.4132,112800.0
2010-11-22 14:45:00,16.21,16.24,16.21,16.24,69200.0,13.4132,13.4381,13.4132,13.4381,69200.0
2010-11-22 14:50:00,16.23,16.25,16.22,16.22,49600.0,13.4298,13.4463,13.4215,13.4215,49600.0
2010-11-22 14:55:00,16.22,16.24,16.21,16.21,54400.0,13.4215,13.4381,13.4132,13.4132,54400.0
2010-11-22 15:00:00,16.22,16.24,16.2,16.21,66800.0,13.4215,13.4381,13.405,13.4132,66800.0
2010-11-22 15:05:00,16.21,16.23,16.2,16.2,76400.0,13.4132,13.4298,13.405,13.405,76400.0
2010-11-22 15:10:00,16.2,16.21,16.19,16.19,51600.0,13.405,13.4132,13.3967,13.3967,51600.0
2010-11-22 15:15:00,16.2,16.22,16.2,16.2,68400.0,13.405,13.4215,13.405,13.405,68400.0
2010-11-22 15:20:00,16.2,16.2,16.18,16.2,64800.0,13.405,13.405,13.3884,13.405,64800.0
2010-11-22 15:25:00,16.2,16.21,16.18,16.21,120400.0,13.405,13.4132,13.3884,13.4132,120400.0
2010-11-22 15:30:00,16.21,16.21,16.18,16.19,82400.0,13.4132,13.4132,13.3884,13.3967,82400.0
2010-11-22 15:35:00,16.18,16.21,16.18,16.2,124800.0,13.3884,13.4132,13.3884,13.405,124800.0
2010-11-22 15:40:00,16.21,16.22,16.2,16.21,131200.0,13.4132,13.4215,13.405,13.4132,131200.0
2010-11-22 15:45:00,16.21,16.21,16.18,16.21,141600.0,13.4132,13.4132,13.3884,13.4132,141600.0
2010-11-22 15:50:00,16.21,16.22,16.2,16.2,149200.0,13.4132,13.4215,13.405,13.405,149200.0
2010-11-22 15:55:00,16.2,16.21,16.18,16.21,214800.0,13.405,13.4132,13.3884,13.4132,214800.0
2010-11-23 09:30:00,16.05,16.19,16.03,16.18,66400.0,13.2808,13.3967,13.2643,13.3884,66400.0
2010-11-23 09:35:00,16.18,16.26,16.18,16.24,56800.0,13.3884,13.4546,13.3884,13.4381,56800.0
2010-11-23 09:40:00,16.23,16.26,16.22,16.25,80800.0,13.4298,13.4546,13.4215,13.4463,80800.0
2010-11-23 09:45:00,16.25,16.27,16.23,16.24,86000.0,13.4463,13.4629,13.4298,13.4381,86000.0
2010-11-23 09:50:00,16.24,16.24,16.08,16.09,177600.0,13.4381,13.4381,13.3057,13.3139,177600.0
2010-11-23 09:55:00,16.1,16.11,16.02,16.05,214400.0,13.3222,13.3305,13.256,13.2808,214400.0
2010-11-23 10:00:00,16.05,16.1,16.02,16.09,164400.0,13.2808,13.3222,13.256,13.3139,164400.0
2010-11-23 10:05:00,16.09,16.09,16.06,16.08,68800.0,13.3139,13.3139,13.2891,13.3057,68800.0
2010-11-23 10:10:00,16.09,16.1,16.04,16.07,72800.0,13.3139,13.3222,13.2726,13.2974,72800.0
2010-11-23 10:15:00,16.07,16.11,16.06,16.09,243600.0,13.2974,13.3305,13.2891,13.3139,243600.0
2010-11-23 10:20:00,16.09,16.09,16.01,16.02,149600.0,13.3139,13.3139,13.2477,13.256,149600.0
2010-11-23 10:25:00,16.02,16.03,16.0,16.02,127200.0,13.256,13.2643,13.2395,13.256,127200.0
2010-11-23 10:30:00,16.02,16.06,16.02,16.04,68000.0,13.256,13.2891,13.256,13.2726,68000.0
2010-11-23 10:35:00,16.03,16.03,16.02,16.02,54800.0,13.2643,13.2643,13.256,13.256,54800.0
2010-11-23 10:40:00,16.05,16.07,16.04,16.06,64400.0,13.2808,13.2974,13.2726,13.2891,64400.0
2010-11-23 10:45:00,16.08,16.1,16.08,16.09,63600.0,13.3057,13.3222,13.3057,13.3139,63600.0
2010-11-23 10:50:00,16.08,16.1,16.08,16.09,29600.0,13.3057,13.3222,13.3057,13.3139,29600.0
2010-11-23 10:55:00,16.09,16.11,16.09,16.1,21600.0,13.3139,13.3305,13.3139,13.3222,21600.0
2010-11-23 11:00:00,16.1,16.1,16.04,16.04,28800.0,13.3222,13.3222,13.2726,13.2726,28800.0
2010-11-23 11:05:00,16.05,16.05,16.01,16.02,30400.0,13.2808,13.2808,13.2477,13.256,30400.0
2010-11-23 11:10:00,16.02,16.03,15.98,15.99,82000.0,13.256,13.2643,13.2229,13.2312,82000.0
2010-11-23 11:15:00,15.99,16.03,15.99,16.02,45600.0,13.2312,13.2643,13.2312,13.256,45600.0
2010-11-23 11:20:00,16.02,16.02,16.0,16.0,63200.0,13.256,13.256,13.2395,13.2395,63200.0
2010-11-23 11:25:00,16.0,16.01,15.98,15.98,103200.0,13.2395,13.2477,13.2229,13.2229,103200.0
2010-11-23 11:30:00,15.98,15.99,15.97,15.97,34400.0,13.2229,13.2312,13.2147,13.2147,34400.0
2010-11-23 11:35:00,15.98,16.01,15.97,16.01,36800.0,13.2229,13.2477,13.2147,13.2477,36800.0
2010-11-23 11:40:00,16.01,16.02,16.0,16.0,12800.0,13.2477,13.256,13.2395,13.2395,12800.0
2010-11-23 11:45:00,16.01,16.03,16.0,16.02,20400.0,13.2477,13.2643,13.2395,13.256,20400.0
2010-11-23 11:50:00,16.02,16.03,15.99,16.01,45200.0,13.256,13.2643,13.2312,13.2477,45200.0
2010-11-23 11:55:00,16.02,16.02,15.99,15.99,30800.0,13.256,13.256,13.2312,13.2312,30800.0
2010-11-23 12:00:00,15.99,15.99,15.98,15.99,31200.0,13.2312,13.2312,13.2229,13.2312,31200.0
2010-11-23 12:05:00,15.99,16.0,15.97,16.0,64000.0,13.2312,13.2395,13.2147,13.2395,64000.0
2010-11-23 12:10:00,16.02,16.02,15.99,15.99,37200.0,13.256,13.256,13.2312,13.2312,37200.0
2010-11-23 12:15:00,16.0,16.0,15.99,15.99,23600.0,13.2395,13.2395,13.2312,13.2312,23600.0
2010-11-23 12:20:00,16.0,16.0,15.98,15.98,38000.0,13.2395,13.2395,13.2229,13.2229,38000.0
2010-11-23 12:25:00,15.98,16.0,15.98,16.0,31200.0,13.2229,13.2395,13.2229,13.2395,31200.0
2010-11-23 12:30:00,16.0,16.03,15.99,15.99,38800.0,13.2395,13.2643,13.2312,13.2312,38800.0
2010-11-23 12:35:00,16.0,16.0,15.98,16.0,36400.0,13.2395,13.2395,13.2229,13.2395,36400.0
2010-11-23 12:40:00,16.0,16.02,16.0,16.0,18000.0,13.2395,13.256,13.2395,13.2395,18000.0
2010-11-23 12:45:00,16.01,16.03,16.0,16.01,22000.0,13.2477,13.2643,13.2395,13.2477,22000.0
2010-11-23 12:50:00,16.0,16.04,16.0,16.03,26400.0,13.2395,13.2726,13.2395,13.2643,26400.0
2010-11-23 12:55:00,16.03,16.03,16.0,16.02,30000.0,13.2643,13.2643,13.2395,13.256,30000.0
2010-11-23 13:00:00,16.02,16.02,16.0,16.0,37200.0,13.256,13.256,13.2395,13.2395,37200.0
2010-11-23 13:05:00,16.0,16.02,15.99,15.99,19200.0,13.2395,13.256,13.2312,13.2312,19200.0
2010-11-23 13:10:00,15.99,16.0,15.98,15.99,24000.0,13.2312,13.2395,13.2229,13.2312,24000.0
2010-11-23 13:15:00,16.0,16.0,15.99,16.0,31200.0,13.2395,13.2395,13.2312,13.2395,31200.0
2010-11-23 13:20:00,15.99,16.0,15.99,15.99,28800.0,13.2312,13.2395,13.2312,13.2312,28800.0
2010-11-23 13:25:00,15.99,16.03,15.99,16.02,34400.0,13.2312,13.2643,13.2312,13.256,34400.0
2010-11-23 13:30:00,16.02,16.03,16.01,16.01,26400.0,13.256,13.2643,13.2477,13.2477,26400.0
2010-11-23 13:35:00,16.01,16.02,16.0,16.02,29600.0,13.2477,13.256,13.2395,13.256,29600.0
2010-11-23 13:40:00,16.03,16.04,16.02,16.03,28000.0,13.2643,13.2726,13.256,13.2643,28000.0
2010-11-23 13:45:00,16.02,16.03,16.01,16.02,48400.0,13.256,13.2643,13.2477,13.256,48400.0
2010-11-23 13:50:00,16.02,16.04,16.02,16.03,24800.0,13.256,13.2726,13.256,13.2643,24800.0
2010-11-23 13:55:00,16.03,16.04,16.02,16.04,36800.0,13.2643,13.2726,13.256,13.2726,36800.0
2010-11-23 14:00:00,16.04,16.05,16.01,16.03,80800.0,13.2726,13.2808,13.2477,13.2643,80800.0
2010-11-23 14:05:00,16.03,16.05,16.03,16.05,53600.0,13.2643,13.2808,13.2643,13.2808,53600.0
2010-11-23 14:10:00,16.05,16.06,16.04,16.06,72400.0,13.2808,13.2891,13.2726,13.2891,72400.0
2010-11-23 14:15:00,16.05,16.05,16.03,16.04,29600.0,13.2808,13.2808,13.2643,13.2726,29600.0
2010-11-23 14:20:00,16.03,16.03,15.99,15.99,122000.0,13.2643,13.2643,13.2312,13.2312,122000.0
2010-11-23 14:25:00,15.99,16.02,15.98,16.02,49600.0,13.2312,13.256,13.2229,13.256,49600.0
2010-11-23 14:30:00,16.02,16.04,16.0,16.04,30400.0,13.256,13.2726,13.2395,13.2726,30400.0
2010-11-23 14:35:00,16.04,16.04,16.02,16.03,38000.0,13.2726,13.2726,13.256,13.2643,38000.0
2010-11-23 14:40:00,16.03,16.04,16.01,16.04,44400.0,13.2643,13.2726,13.2477,13.2726,44400.0
2010-11-23 14:45:00,16.03,16.03,16.01,16.03,42000.0,13.2643,13.2643,13.2477,13.2643,42000.0
2010-11-23 14:50:00,16.03,16.05,16.03,16.05,28800.0,13.2643,13.2808,13.2643,13.2808,28800.0
2010-11-23 14:55:00,16.05,16.05,16.02,16.04,26000.0,13.2808,13.2808,13.256,13.2726,26000.0
2010-11-23 15:00:00,16.04,16.05,16.02,16.02,57600.0,13.2726,13.2808,13.256,13.256,57600.0
2010-11-23 15:05:00,16.02,16.05,16.02,16.03,61200.0,13.256,13.2808,13.256,13.2643,61200.0
2010-11-23 15:10:00,16.03,16.04,16.01,16.04,71600.0,13.2643,13.2726,13.2477,13.2726,71600.0
2010-11-23 15:15:00,16.04,16.04,16.0,16.0,78400.0,13.2726,13.2726,13.2395,13.2395,78400.0
2010-11-23 15:20:00,16.01,16.01,15.97,15.97,117200.0,13.2477,13.2477,13.2147,13.2147,117200.0
2010-11-23 15:25:00,15.97,15.98,15.96,15.98,79200.0,13.2147,13.2229,13.2064,13.2229,79200.0
2010-11-23 15:30:00,15.98,16.02,15.98,16.01,105200.0,13.2229,13.256,13.2229,13.2477,105200.0
2010-11-23 15:35:00,16.01,16.03,16.01,16.02,124800.0,13.2477,13.2643,13.2477,13.256,124800.0
2010-11-23 15:40:00,16.02,16.03,16.01,16.02,89600.0,13.256,13.2643,13.2477,13.256,89600.0
2010-11-23 15:45:00,16.02,16.02,15.99,15.99,145200.0,13.256,13.256,13.2312,13.2312,145200.0
2010-11-23 15:50:00,15.99,16.01,15.99,16.01,206400.0,13.2312,13.2477,13.2312,13.2477,206400.0
2010-11-23 15:55:00,16.01,16.04,16.0,16.04,300400.0,13.2477,13.2726,13.2395,13.2726,300400.0
2010-11-24 09:30:00,16.09,16.24,16.09,16.22,95600.0,13.3139,13.4381,13.3139,13.4215,95600.0
2010-11-24 09:35:00,16.23,16.23,16.12,16.2,76000.0,13.4298,13.4298,13.3388,13.405,76000.0
2010-11-24 09:40:00,16.19,16.22,16.17,16.22,61600.0,13.3967,13.4215,13.3801,13.4215,61600.0
2010-11-24 09:45:00,16.23,16.26,16.23,16.25,45600.0,13.4298,13.4546,13.4298,13.4463,45600.0
2010-11-24 09:50:00,16.25,16.25,16.22,16.25,56800.0,13.4463,13.4463,13.4215,13.4463,56800.0
2010-11-24 09:55:00,16.25,16.28,16.22,16.28,42800.0,13.4463,13.4712,13.4215,13.4712,42800.0
2010-11-24 10:00:00,16.26,16.27,16.22,16.23,44400.0,13.4546,13.4629,13.4215,13.4298,44400.0
2010-11-24 10:05:00,16.24,16.25,16.21,16.23,55200.0,13.4381,13.4463,13.4132,13.4298,55200.0
2010-11-24 10:10:00,16.23,16.24,16.21,16.23,32400.0,13.4298,13.4381,13.4132,13.4298,32400.0
2010-11-24 10:15:00,16.24,16.25,16.22,16.25,72800.0,13.4381,13.4463,13.4215,13.4463,72800.0
2010-11-24 10:20:00,16.25,16.32,16.25,16.31,44800.0,13.4463,13.5043,13.4463,13.496,44800.0
2010-11-24 10:25:00,16.32,16.35,16.32,16.34,76800.0,13.5043,13.5291,13.5043,13.5208,76800.0
2010-11-24 10:30:00,16.33,16.35,16.31,16.31,44800.0,13.5125,13.5291,13.496,13.496,44800.0
2010-11-24 10:35:00,16.31,16.35,16.31,16.35,34800.0,13.496,13.5291,13.496,13.5291,34800.0
2010-11-24 10:40:00,16.34,16.36,16.34,16.35,28000.0,13.5208,13.5374,13.5208,13.5291,28000.0
2010-11-24 10:45:00,16.35,16.38,16.34,16.37,63600.0,13.5291,13.5539,13.5208,13.5456,63600.0
2010-11-24 10:50:00,16.36,16.38,16.34,16.38,35600.0,13.5374,13.5539,13.5208,13.5539,35600.0
2010-11-24 10:55:00,16.38,16.41,16.38,16.39,30000.0,13.5539,13.5787,13.5539,13.5622,30000.0
2010-11-24 11:00:00,16.39,16.4,16.37,16.4,40400.0,13.5622,13.5705,13.5456,13.5705,40400.0
2010-11-24 11:05:00,16.39,16.41,16.39,16.41,35600.0,13.5622,13.5787,13.5622,13.5787,35600.0
2010-11-24 11:10:00,16.41,16.41,16.39,16.4,32800.0,13.5787,13.5787,13.5622,13.5705,32800.0
2010-11-24 11:15:00,16.39,16.4,16.37,16.38,22400.0,13.5622,13.5705,13.5456,13.5539,22400.0
2010-11-24 11:20:00,16.39,16.41,16.36,16.36,41200.0,13.5622,13.5787,13.5374,13.5374,41200.0
2010-11-24 11:25:00,16.37,16.41,16.36,16.41,14800.0,13.5456,13.5787,13.5374,13.5787,14800.0
2010-11-24 11:30:00,16.41,16.42,16.35,16.37,34800.0,13.5787,13.587,13.5291,13.5456,34800.0
2010-11-24 11:35:00,16.36,16.38,16.36,16.37,18000.0,13.5374,13.5539,13.5374,13.5456,18000.0
2010-11-24 11:40:00,16.38,16.39,16.37,16.37,17600.0,13.5539,13.5622,13.5456,13.5456,17600.0
2010-11-24 11:45:00,16.37,16.38,16.35,16.36,27600.0,13.5456,13.5539,13.5291,13.5374,27600.0
2010-11-24 11:50:00,16.36,16.4,16.36,16.4,16000.0,13.5374,13.5705,13.5374,13.5705,16000.0
2010-11-24 11:55:00,16.39,16.39,16.35,16.39,21600.0,13.5622,13.5622,13.5291,13.5622,21600.0
2010-11-24 12:00:00,16.4,16.41,16.37,16.38,45200.0,13.5705,13.5787,13.5456,13.5539,45200.0
2010-11-24 12:05:00,16.38,16.41,16.37,16.41,19600.0,13.5539,13.5787,13.5456,13.5787,19600.0
2010-11-24 12:10:00,16.41,16.41,16.38,16.39,18000.0,13.5787,13.5787,13.5539,13.5622,18000.0
2010-11-24 12:15:00,16.4,16.41,16.38,16.39,21200.0,13.5705,13.5787,13.5539,13.5622,21200.0
2010-11-24 12:20:00,16.39,16.41,16.38,16.41,11200.0,13.5622,13.5787,13.5539,13.5787,11200.0
2010-11-24 12:25:00,16.41,16.42,16.4,16.41,24800.0,13.5787,13.587,13.5705,13.5787,24800.0
2010-11-24 12:30:00,16.42,16.42,16.39,16.4,28000.0,13.587,13.587,13.5622,13.5705,28000.0
2010-11-24 12:35:00,16.41,16.42,16.41,16.41,26400.0,13.5787,13.587,13.5787,13.5787,26400.0
2010-11-24 12:40:00,16.41,16.42,16.4,16.42,16800.0,13.5787,13.587,13.5705,13.587,16800.0
2010-11-24 12:45:00,16.41,16.42,16.4,16.42,17200.0,13.5787,13.587,13.5705,13.587,17200.0
2010-11-24 12:50:00,16.42,16.42,16.41,16.42,15600.0,13.587,13.587,13.5787,13.587,15600.0
2010-11-24 12:55:00,16.42,16.42,16.4,16.41,20400.0,13.587,13.587,13.5705,13.5787,20400.0
2010-11-24 13:00:00,16.41,16.41,16.37,16.37,24000.0,13.5787,13.5787,13.5456,13.5456,24000.0
2010-11-24 13:05:00,16.37,16.38,16.36,16.38,18800.0,13.5456,13.5539,13.5374,13.5539,18800.0
2010-11-24 13:10:00,16.37,16.39,16.37,16.39,16400.0,13.5456,13.5622,13.5456,13.5622,16400.0
2010-11-24 13:15:00,16.4,16.4,16.38,16.39,22800.0,13.5705,13.5705,13.5539,13.5622,22800.0
2010-11-24 13:20:00,16.39,16.42,16.39,16.42,31600.0,13.5622,13.587,13.5622,13.587,31600.0
2010-11-24 13:25:00,16.42,16.42,16.4,16.41,15600.0,13.587,13.587,13.5705,13.5787,15600.0
2010-11-24 13:30:00,16.41,16.42,16.39,16.4,24000.0,13.5787,13.587,13.5622,13.5705,24000.0
2010-11-24 13:35:00,16.39,16.4,16.38,16.38,28400.0,13.5622,13.5705,13.5539,13.5539,28400.0
2010-11-24 13:40:00,16.38,16.39,16.37,16.38,26000.0,13.5539,13.5622,13.5456,13.5539,26000.0
2010-11-24 13:45:00,16.37,16.38,16.36,16.38,46000.0,13.5456,13.5539,13.5374,13.5539,46000.0
2010-11-24 13:50:00,16.38,16.38,16.38,16.38,16400.0,13.5539,13.5539,13.5539,13.5539,16400.0
2010-11-24 13:55:00,16.38,16.39,16.36,16.36,41600.0,13.5539,13.5622,13.5374,13.5374,41600.0
2010-11-24 14:00:00,16.36,16.39,16.36,16.38,24000.0,13.5374,13.5622,13.5374,13.5539,24000.0
2010-11-24 14:05:00,16.38,16.38,16.37,16.37,29200.0,13.5539,13.5539,13.5456,13.5456,29200.0
2010-11-24 14:10:00,16.37,16.39,16.36,16.39,27600.0,13.5456,13.5622,13.5374,13.5622,27600.0
2010-11-24 14:15:00,16.39,16.39,16.35,16.36,16400.0,13.5622,13.5622,13.5291,13.5374,16400.0
2010-11-24 14:20:00,16.36,16.38,16.36,16.38,23200.0,13.5374,13.5539,13.5374,13.5539,23200.0
2010-11-24 14:25:00,16.38,16.39,16.37,16.39,31200.0,13.5539,13.5622,13.5456,13.5622,31200.0
2010-11-24 14:30:00,16.39,16.4,16.39,16.39,40400.0,13.5622,13.5705,13.5622,13.5622,40400.0
2010-11-24 14:35:00,16.39,16.39,16.38,16.39,33600.0,13.5622,13.5622,13.5539,13.5622,33600.0
2010-11-24 14:40:00,16.39,16.4,16.38,16.39,41600.0,13.5622,13.5705,13.5539,13.5622,41600.0
2010-11-24 14:45:00,16.39,16.39,16.38,16.38,24000.0,13.5622,13.5622,13.5539,13.5539,24000.0
2010-11-24 14:50:00,16.39,16.39,16.38,16.38,32000.0,13.5622,13.5622,13.5539,13.5539,32000.0
2010-11-24 14:55:00,16.38,16.4,16.38,16.4,28800.0,13.5539,13.5705,13.5539,13.5705,28800.0
2010-11-24 15:00:00,16.4,16.41,16.39,16.41,44000.0,13.5705,13.5787,13.5622,13.5787,44000.0
2010-11-24 15:05:00,16.41,16.41,16.39,16.39,18000.0,13.5787,13.5787,13.5622,13.5622,18000.0
2010-11-24 15:10:00,16.39,16.39,16.38,16.38,22000.0,13.5622,13.5622,13.5539,13.5539,22000.0
2010-11-24 15:15:00,16.38,16.4,16.38,16.38,38000.0,13.5539,13.5705,13.5539,13.5539,38000.0
2010-11-24 15:20:00,16.39,16.39,16.38,16.38,50800.0,13.5622,13.5622,13.5539,13.5539,50800.0
2010-11-24 15:25:00,16.38,16.39,16.37,16.38,31200.0,13.5539,13.5622,13.5456,13.5539,31200.0
2010-11-24 15:30:00,16.38,16.39,16.37,16.38,56000.0,13.5539,13.5622,13.5456,13.5539,56000.0
2010-11-24 15:35:00,16.38,16.38,16.36,16.36,60800.0,13.5539,13.5539,13.5374,13.5374,60800.0
2010-11-24 15:40:00,16.36,16.37,16.36,16.36,60400.0,13.5374,13.5456,13.5374,13.5374,60400.0
2010-11-24 15:45:00,16.36,16.36,16.32,16.33,104000.0,13.5374,13.5374,13.5043,13.5125,104000.0
2010-11-24 15:50:00,16.33,16.39,16.33,16.38,354800.0,13.5125,13.5622,13.5125,13.5539,354800.0
2010-11-24 15:55:00,16.38,16.4,16.36,16.4,282800.0,13.5539,13.5705,13.5374,13.5705,282800.0
2010-11-26 09:30:00,16.29,16.4,16.26,16.4,60800.0,13.4794,13.5705,13.4546,13.5705,60800.0
2010-11-26 09:35:00,16.4,16.41,16.36,16.38,24800.0,13.5705,13.5787,13.5374,13.5539,24800.0
2010-11-26 09:40:00,16.38,16.41,16.34,16.35,26000.0,13.5539,13.5787,13.5208,13.5291,26000.0
2010-11-26 09:45:00,16.35,16.4,16.34,16.39,31200.0,13.5291,13.5705,13.5208,13.5622,31200.0
2010-11-26 09:50:00,16.4,16.42,16.35,16.37,43200.0,13.5705,13.587,13.5291,13.5456,43200.0
2010-11-26 09:55:00,16.36,16.36,16.32,16.36,30800.0,13.5374,13.5374,13.5043,13.5374,30800.0
2010-11-26 10:00:00,16.37,16.38,16.33,16.36,27600.0,13.5456,13.5539,13.5125,13.5374,27600.0
2010-11-26 10:05:00,16.35,16.38,16.34,16.37,12400.0,13.5291,13.5539,13.5208,13.5456,12400.0
2010-11-26 10:10:00,16.38,16.38,16.35,16.36,43200.0,13.5539,13.5539,13.5291,13.5374,43200.0
2010-11-26 10:15:00,16.37,16.37,16.34,16.35,16800.0,13.5456,13.5456,13.5208,13.5291,16800.0
2010-11-26 10:20:00,16.36,16.37,16.34,16.34,14800.0,13.5374,13.5456,13.5208,13.5208,14800.0
2010-11-26 10:25:00,16.34,16.36,16.34,16.35,8000.0,13.5208,13.5374,13.5208,13.5291,8000.0
2010-11-26 10:30:00,16.36,16.36,16.34,16.35,11600.0,13.5374,13.5374,13.5208,13.5291,11600.0
2010-11-26 10:35:00,16.35,16.37,16.35,16.36,19600.0,13.5291,13.5456,13.5291,13.5374,19600.0
2010-11-26 10:40:00,16.37,16.37,16.35,16.35,17600.0,13.5456,13.5456,13.5291,13.5291,17600.0
2010-11-26 10:45:00,16.35,16.36,16.34,16.36,12400.0,13.5291,13.5374,13.5208,13.5374,12400.0
2010-11-26 10:50:00,16.36,16.36,16.33,16.34,12400.0,13.5374,13.5374,13.5125,13.5208,12400.0
2010-11-26 10:55:00,16.34,16.35,16.33,16.34,9200.0,13.5208,13.5291,13.5125,13.5208,9200.0
2010-11-26 11:00:00,16.34,16.36,16.34,16.35,27200.0,13.5208,13.5374,13.5208,13.5291,27200.0
2010-11-26 11:05:00,16.35,16.36,16.35,16.36,6800.0,13.5291,13.5374,13.5291,13.5374,6800.0
2010-11-26 11:10:00,16.36,16.36,16.34,16.35,22800.0,13.5374,13.5374,13.5208,13.5291,22800.0
2010-11-26 11:15:00,16.35,16.35,16.33,16.33,38400.0,13.5291,13.5291,13.5125,13.5125,38400.0
2010-11-26 11:20:00,16.33,16.33,16.33,16.33,4400.0,13.5125,13.5125,13.5125,13.5125,4400.0
2010-11-26 11:25:00,16.34,16.34,16.32,16.33,11600.0,13.5208,13.5208,13.5043,13.5125,11600.0
2010-11-26 11:30:00,16.33,16.34,16.33,16.33,12800.0,13.5125,13.5208,13.5125,13.5125,12800.0
2010-11-26 11:35:00,16.33,16.33,16.32,16.33,7200.0,13.5125,13.5125,13.5043,13.5125,7200.0
2010-11-26 11:40:00,16.33,16.34,16.32,16.32,16000.0,13.5125,13.5208,13.5043,13.5043,16000.0
2010-11-26 11:45:00,16.32,16.33,16.32,16.33,12000.0,13.5043,13.5125,13.5043,13.5125,12000.0
2010-11-26 11:50:00,16.33,16.34,16.33,16.33,9200.0,13.5125,13.5208,13.5125,13.5125,9200.0
2010-11-26 11:55:00,16.33,16.34,16.33,16.34,26000.0,13.5125,13.5208,13.5125,13.5208,26000.0
2010-11-26 12:00:00,16.34,16.34,16.32,16.33,21200.0,13.5208,13.5208,13.5043,13.5125,21200.0
2010-11-26 12:05:00,16.33,16.35,16.33,16.35,23600.0,13.5125,13.5291,13.5125,13.5291,23600.0
2010-11-26 12:10:00,16.35,16.37,16.35,16.37,15200.0,13.5291,13.5456,13.5291,13.5456,15200.0
2010-11-26 12:15:00,16.37,16.38,16.36,16.38,38800.0,13.5456,13.5539,13.5374,13.5539,38800.0
2010-11-26 12:20:00,16.38,16.38,16.36,16.37,44800.0,13.5539,13.5539,13.5374,13.5456,44800.0
2010-11-26 12:25:00,16.36,16.36,16.35,16.35,18400.0,13.5374,13.5374,13.5291,13.5291,18400.0
2010-11-26 12:30:00,16.35,16.36,16.35,16.35,7600.0,13.5291,13.5374,13.5291,13.5291,7600.0
2010-11-26 12:35:00,16.36,16.36,16.35,16.36,17200.0,13.5374,13.5374,13.5291,13.5374,17200.0
2010-11-26 12:40:00,16.35,16.37,16.35,16.36,74800.0,13.5291,13.5456,13.5291,13.5374,74800.0
2010-11-26 12:45:00,16.36,16.38,16.35,16.37,106000.0,13.5374,13.5539,13.5291,13.5456,106000.0
2010-11-26 12:50:00,16.37,16.39,16.36,16.39,124000.0,13.5456,13.5622,13.5374,13.5622,124000.0
2010-11-26 12:55:00,16.38,16.42,16.38,16.42,198400.0,13.5539,13.587,13.5539,13.587,198400.0
2010-11-29 09:30:00,16.28,16.34,16.1,16.12,138800.0,13.4712,13.5208,13.3222,13.3388,138800.0
2010-11-29 09:35:00,16.11,16.21,16.1,16.13,85200.0,13.3305,13.4132,13.3222,13.347,85200.0
2010-11-29 09:40:00,16.14,16.14,16.08,16.09,311600.0,13.3553,13.3553,13.3057,13.3139,311600.0
2010-11-29 09:45:00,16.09,16.11,16.02,16.02,106800.0,13.3139,13.3305,13.256,13.256,106800.0
2010-11-29 09:50:00,16.02,16.06,15.99,16.0,175600.0,13.256,13.2891,13.2312,13.2395,175600.0
2010-11-29 09:55:00,16.0,16.0,15.89,15.94,116000.0,13.2395,13.2395,13.1485,13.1898,116000.0
2010-11-29 10:00:00,15.94,16.02,15.92,15.97,108400.0,13.1898,13.256,13.1733,13.2147,108400.0
2010-11-29 10:05:00,15.97,15.99,15.95,15.98,92000.0,13.2147,13.2312,13.1981,13.2229,92000.0
2010-11-29 10:10:00,15.99,15.99,15.94,15.96,65600.0,13.2312,13.2312,13.1898,13.2064,65600.0
2010-11-29 10:15:00,15.96,16.0,15.93,15.93,68400.0,13.2064,13.2395,13.1816,13.1816,68400.0
2010-11-29 10:20:00,15.93,15.99,15.92,15.93,119600.0,13.1816,13.2312,13.1733,13.1816,119600.0
2010-11-29 10:25:00,15.94,15.96,15.93,15.95,100400.0,13.1898,13.2064,13.1816,13.1981,100400.0
2010-11-29 10:30:00,15.95,16.0,15.94,15.97,75600.0,13.1981,13.2395,13.1898,13.2147,75600.0
2010-11-29 10:35:00,15.97,15.99,15.96,15.98,42000.0,13.2147,13.2312,13.2064,13.2229,42000.0
2010-11-29 10:40:00,15.98,16.0,15.95,15.96,35200.0,13.2229,13.2395,13.1981,13.2064,35200.0
2010-11-29 10:45:00,15.96,15.98,15.94,15.95,26400.0,13.2064,13.2229,13.1898,13.1981,26400.0
2010-11-29 10:50:00,15.95,15.96,15.93,15.94,39600.0,13.1981,13.2064,13.1816,13.1898,39600.0
2010-11-29 10:55:00,15.93,15.94,15.89,15.92,40800.0,13.1816,13.1898,13.1485,13.1733,40800.0
2010-11-29 11:00:00,15.92,15.92,15.88,15.92,42400.0,13.1733,13.1733,13.1402,13.1733,42400.0
2010-11-29 11:05:00,15.91,15.95,15.9,15.93,64800.0,13.165,13.1981,13.1567,13.1816,64800.0
2010-11-29 11:10:00,15.93,15.97,15.9,15.95,46000.0,13.1816,13.2147,13.1567,13.1981,46000.0
2010-11-29 11:15:00,15.95,15.97,15.95,15.97,110400.0,13.1981,13.2147,13.1981,13.2147,110400.0
2010-11-29 11:20:00,15.97,16.0,15.97,15.99,68800.0,13.2147,13.2395,13.2147,13.2312,68800.0
2010-11-29 11:25:00,15.98,15.99,15.97,15.99,46800.0,13.2229,13.2312,13.2147,13.2312,46800.0
2010-11-29 11:30:00,15.99,16.01,15.98,15.99,42000.0,13.2312,13.2477,13.2229,13.2312,42000.0
2010-11-29 11:35:00,15.99,16.02,15.99,15.99,39200.0,13.2312,13.256,13.2312,13.2312,39200.0
2010-11-29 11:40:00,15.99,15.99,15.96,15.98,39200.0,13.2312,13.2312,13.2064,13.2229,39200.0
2010-11-29 11:45:00,15.98,15.98,15.96,15.96,20400.0,13.2229,13.2229,13.2064,13.2064,20400.0
2010-11-29 11:50:00,15.96,15.96,15.94,15.96,20400.0,13.2064,13.2064,13.1898,13.2064,20400.0
2010-11-29 11:55:00,15.96,15.96,15.95,15.95,16000.0,13.2064,13.2064,13.1981,13.1981,16000.0
2010-11-29 12:00:00,15.95,15.97,15.95,15.97,21600.0,13.1981,13.2147,13.1981,13.2147,21600.0
2010-11-29 12:05:00,15.98,15.99,15.98,15.98,18800.0,13.2229,13.2312,13.2229,13.2229,18800.0
2010-11-29 12:10:00,15.97,15.99,15.97,15.98,20800.0,13.2147,13.2312,13.2147,13.2229,20800.0
2010-11-29 12:15:00,15.97,15.99,15.97,15.99,17600.0,13.2147,13.2312,13.2147,13.2312,17600.0
2010-11-29 12:20:00,15.99,16.02,15.99,16.0,12400.0,13.2312,13.256,13.2312,13.2395,12400.0
2010-11-29 12:25:00,16.0,16.01,16.0,16.0,12000.0,13.2395,13.2477,13.2395,13.2395,12000.0
2010-11-29 12:30:00,16.0,16.0,15.99,16.0,24800.0,13.2395,13.2395,13.2312,13.2395,24800.0
2010-11-29 12:35:00,15.99,16.0,15.97,15.98,52800.0,13.2312,13.2395,13.2147,13.2229,52800.0
2010-11-29 12:40:00,15.97,16.0,15.97,16.0,18000.0,13.2147,13.2395,13.2147,13.2395,18000.0
2010-11-29 12:45:00,16.0,16.0,15.99,15.99,13200.0,13.2395,13.2395,13.2312,13.2312,13200.0
2010-11-29 12:50:00,16.0,16.02,16.0,16.02,19600.0,13.2395,13.256,13.2395,13.256,19600.0
2010-11-29 12:55:00,16.01,16.02,16.0,16.02,9200.0,13.2477,13.256,13.2395,13.256,9200.0
2010-11-29 13:00:00,16.01,16.03,16.01,16.03,20400.0,13.2477,13.2643,13.2477,13.2643,20400.0
2010-11-29 13:05:00,16.03,16.03,16.0,16.0,22000.0,13.2643,13.2643,13.2395,13.2395,22000.0
2010-11-29 13:10:00,16.01,16.03,16.01,16.01,25600.0,13.2477,13.2643,13.2477,13.2477,25600.0
2010-11-29 13:15:00,16.02,16.03,16.01,16.03,24400.0,13.256,13.2643,13.2477,13.2643,24400.0
2010-11-29 13:20:00,16.03,16.03,16.01,16.01,12000.0,13.2643,13.2643,13.2477,13.2477,12000.0
2010-11-29 13:25:00,16.02,16.02,16.0,16.01,30400.0,13.256,13.256,13.2395,13.2477,30400.0
2010-11-29 13:30:00,16.02,16.02,16.0,16.01,24400.0,13.256,13.256,13.2395,13.2477,24400.0
2010-11-29 13:35:00,16.02,16.02,15.99,16.0,32800.0,13.256,13.256,13.2312,13.2395,32800.0
2010-11-29 13:40:00,16.0,16.03,15.99,16.02,29200.0,13.2395,13.2643,13.2312,13.256,29200.0
2010-11-29 13:45:00,16.03,16.04,16.0,16.03,26800.0,13.2643,13.2726,13.2395,13.2643,26800.0
2010-11-29 13:50:00,16.04,16.04,16.03,16.03,22800.0,13.2726,13.2726,13.2643,13.2643,22800.0
2010-11-29 13:55:00,16.03,16.04,16.02,16.04,10400.0,13.2643,13.2726,13.256,13.2726,10400.0
2010-11-29 14:00:00,16.04,16.05,16.04,16.05,24000.0,13.2726,13.2808,13.2726,13.2808,24000.0
2010-11-29 14:05:00,16.05,16.06,16.04,16.06,22000.0,13.2808,13.2891,13.2726,13.2891,22000.0
2010-11-29 14:10:00,16.06,16.06,16.01,16.02,90000.0,13.2891,13.2891,13.2477,13.256,90000.0
2010-11-29 14:15:00,16.03,16.05,16.03,16.05,22000.0,13.2643,13.2808,13.2643,13.2808,22000.0
2010-11-29 14:20:00,16.05,16.05,16.02,16.02,23200.0,13.2808,13.2808,13.256,13.256,23200.0
2010-11-29 14:25:00,16.02,16.06,16.02,16.06,39200.0,13.256,13.2891,13.256,13.2891,39200.0
2010-11-29 14:30:00,16.06,16.1,16.05,16.07,70000.0,13.2891,13.3222,13.2808,13.2974,70000.0
2010-11-29 14:35:00,16.07,16.12,16.06,16.1,55600.0,13.2974,13.3388,13.2891,13.3222,55600.0
2010-11-29 14:40:00,16.1,16.11,16.1,16.1,31600.0,13.3222,13.3305,13.3222,13.3222,31600.0
2010-11-29 14:45:00,16.11,16.12,16.1,16.11,57200.0,13.3305,13.3388,13.3222,13.3305,57200.0
2010-11-29 14:50:00,16.12,16.12,16.09,16.1,54000.0,13.3388,13.3388,13.3139,13.3222,54000.0
2010-11-29 14:55:00,16.1,16.12,16.09,16.12,51200.0,13.3222,13.3388,13.3139,13.3388,51200.0
2010-11-29 15:00:00,16.12,16.12,16.1,16.11,72000.0,13.3388,13.3388,13.3222,13.3305,72000.0
2010-11-29 15:05:00,16.11,16.12,16.1,16.1,68800.0,13.3305,13.3388,13.3222,13.3222,68800.0
2010-11-29 15:10:00,16.1,16.11,16.08,16.09,45200.0,13.3222,13.3305,13.3057,13.3139,45200.0
2010-11-29 15:15:00,16.08,16.12,16.08,16.11,69600.0,13.3057,13.3388,13.3057,13.3305,69600.0
2010-11-29 15:20:00,16.11,16.12,16.1,16.11,83600.0,13.3305,13.3388,13.3222,13.3305,83600.0
2010-11-29 15:25:00,16.11,16.12,16.11,16.11,51200.0,13.3305,13.3388,13.3305,13.3305,51200.0
2010-11-29 15:30:00,16.11,16.11,16.08,16.08,44000.0,13.3305,13.3305,13.3057,13.3057,44000.0
2010-11-29 15:35:00,16.09,16.09,16.07,16.08,82800.0,13.3139,13.3139,13.2974,13.3057,82800.0
2010-11-29 15:40:00,16.08,16.09,16.06,16.08,93600.0,13.3057,13.3139,13.2891,13.3057,93600.0
2010-11-29 15:45:00,16.08,16.1,16.08,16.09,146800.0,13.3057,13.3222,13.3057,13.3139,146800.0
2010-11-29 15:50:00,16.09,16.09,16.05,16.07,223600.0,13.3139,13.3139,13.2808,13.2974,223600.0
2010-11-29 15:55:00,16.07,16.08,16.05,16.06,288000.0,13.2974,13.3057,13.2808,13.2891,288000.0
2010-11-30 09:30:00,15.93,15.97,15.88,15.91,168400.0,13.1816,13.2147,13.1402,13.165,168400.0
2010-11-30 09:35:00,15.91,15.92,15.87,15.9,182400.0,13.165,13.1733,13.1319,13.1567,182400.0
2010-11-30 09:40:00,15.9,15.94,15.87,15.9,133200.0,13.1567,13.1898,13.1319,13.1567,133200.0
2010-11-30 09:45:00,15.92,15.99,15.9,15.97,47600.0,13.1733,13.2312,13.1567,13.2147,47600.0
2010-11-30 09:50:00,15.96,15.98,15.94,15.96,72800.0,13.2064,13.2229,13.1898,13.2064,72800.0
2010-11-30 09:55:00,15.98,16.09,15.98,16.08,34000.0,13.2229,13.3139,13.2229,13.3057,34000.0
2010-11-30 10:00:00,16.09,16.15,16.07,16.08,84400.0,13.3139,13.3636,13.2974,13.3057,84400.0
2010-11-30 10:05:00,16.08,16.09,16.07,16.07,76000.0,13.3057,13.3139,13.2974,13.2974,76000.0
2010-11-30 10:10:00,16.07,16.08,16.06,16.07,32400.0,13.2974,13.3057,13.2891,13.2974,32400.0
2010-11-30 10:15:00,16.08,16.12,16.08,16.1,34400.0,13.3057,13.3388,13.3057,13.3222,34400.0
2010-11-30 10:20:00,16.1,16.14,16.08,16.13,43600.0,13.3222,13.3553,13.3057,13.347,43600.0
2010-11-30 10:25:00,16.13,16.15,16.12,16.13,102000.0,13.347,13.3636,13.3388,13.347,102000.0
2010-11-30 10:30:00,16.12,16.14,16.09,16.09,46000.0,13.3388,13.3553,13.3139,13.3139,46000.0
2010-11-30 10:35:00,16.1,16.13,16.1,16.11,33600.0,13.3222,13.347,13.3222,13.3305,33600.0
2010-11-30 10:40:00,16.1,16.13,16.09,16.12,30000.0,13.3222,13.347,13.3139,13.3388,30000.0
2010-11-30 10:45:00,16.13,16.13,16.1,16.12,27200.0,13.347,13.347,13.3222,13.3388,27200.0
2010-11-30 10:50:00,16.12,16.12,16.06,16.1,38000.0,13.3388,13.3388,13.2891,13.3222,38000.0
2010-11-30 10:55:00,16.1,16.16,16.1,16.13,106000.0,13.3222,13.3719,13.3222,13.347,106000.0
2010-11-30 11:00:00,16.13,16.15,16.12,16.13,50400.0,13.347,13.3636,13.3388,13.347,50400.0
2010-11-30 11:05:00,16.13,16.13,16.1,16.11,44000.0,13.347,13.347,13.3222,13.3305,44000.0
2010-11-30 11:10:00,16.11,16.11,16.07,16.09,46800.0,13.3305,13.3305,13.2974,13.3139,46800.0
2010-11-30 11:15:00,16.08,16.13,16.06,16.11,50000.0,13.3057,13.347,13.2891,13.3305,50000.0
2010-11-30 11:20:00,16.12,16.14,16.09,16.13,63200.0,13.3388,13.3553,13.3139,13.347,63200.0
2010-11-30 11:25:00,16.13,16.14,16.11,16.11,49200.0,13.347,13.3553,13.3305,13.3305,49200.0
2010-11-30 11:30:00,16.12,16.13,16.09,16.1,40800.0,13.3388,13.347,13.3139,13.3222,40800.0
2010-11-30 11:35:00,16.09,16.1,16.07,16.09,49600.0,13.3139,13.3222,13.2974,13.3139,49600.0
2010-11-30 11:40:00,16.1,16.11,16.09,16.09,22400.0,13.3222,13.3305,13.3139,13.3139,22400.0
2010-11-30 11:45:00,16.09,16.1,16.08,16.08,21200.0,13.3139,13.3222,13.3057,13.3057,21200.0
2010-11-30 11:50:00,16.09,16.09,16.06,16.08,26000.0,13.3139,13.3139,13.2891,13.3057,26000.0
2010-11-30 11:55:00,16.08,16.14,16.07,16.1,61200.0,13.3057,13.3553,13.2974,13.3222,61200.0
2010-11-30 12:00:00,16.11,16.14,16.11,16.11,60800.0,13.3305,13.3553,13.3305,13.3305,60800.0
2010-11-30 12:05:00,16.11,16.13,16.11,16.12,23600.0,13.3305,13.347,13.3305,13.3388,23600.0
2010-11-30 12:10:00,16.13,16.14,16.11,16.11,42000.0,13.347,13.3553,13.3305,13.3305,42000.0
2010-11-30 12:15:00,16.12,16.13,16.11,16.12,12800.0,13.3388,13.347,13.3305,13.3388,12800.0
2010-11-30 12:20:00,16.13,16.14,16.12,16.12,120000.0,13.347,13.3553,13.3388,13.3388,120000.0
2010-11-30 12:25:00,16.13,16.13,16.11,16.12,16800.0,13.347,13.347,13.3305,13.3388,16800.0
2010-11-30 12:30:00,16.13,16.13,16.11,16.11,18400.0,13.347,13.347,13.3305,13.3305,18400.0
2010-11-30 12:35:00,16.11,16.11,16.09,16.1,12800.0,13.3305,13.3305,13.3139,13.3222,12800.0
2010-11-30 12:40:00,16.1,16.12,16.09,16.12,24800.0,13.3222,13.3388,13.3139,13.3388,24800.0
2010-11-30 12:45:00,16.12,16.13,16.11,16.11,18800.0,13.3388,13.347,13.3305,13.3305,18800.0
2010-11-30 12:50:00,16.1,16.14,16.1,16.14,29600.0,13.3222,13.3553,13.3222,13.3553,29600.0
2010-11-30 12:55:00,16.14,16.15,16.11,16.14,27200.0,13.3553,13.3636,13.3305,13.3553,27200.0
2010-11-30 13:00:00,16.14,16.18,16.13,16.16,32000.0,13.3553,13.3884,13.347,13.3719,32000.0
2010-11-30 13:05:00,16.15,16.15,16.14,16.14,7600.0,13.3636,13.3636,13.3553,13.3553,7600.0
2010-11-30 13:10:00,16.15,16.18,16.15,16.18,19600.0,13.3636,13.3884,13.3636,13.3884,19600.0
2010-11-30 13:15:00,16.18,16.21,16.17,16.2,22400.0,13.3884,13.4132,13.3801,13.405,22400.0
2010-11-30 13:20:00,16.2,16.24,16.2,16.22,22400.0,13.405,13.4381,13.405,13.4215,22400.0
2010-11-30 13:25:00,16.22,16.23,16.22,16.22,27600.0,13.4215,13.4298,13.4215,13.4215,27600.0
2010-11-30 13:30:00,16.22,16.23,16.22,16.23,11200.0,13.4215,13.4298,13.4215,13.4298,11200.0
2010-11-30 13:35:00,16.23,16.25,16.23,16.24,39200.0,13.4298,13.4463,13.4298,13.4381,39200.0
2010-11-30 13:40:00,16.24,16.25,16.21,16.21,18400.0,13.4381,13.4463,13.4132,13.4132,18400.0
2010-11-30 13:45:00,16.22,16.25,16.21,16.24,34800.0,13.4215,13.4463,13.4132,13.4381,34800.0
2010-11-30 13:50:00,16.24,16.24,16.22,16.23,20000.0,13.4381,13.4381,13.4215,13.4298,20000.0
2010-11-30 13:55:00,16.24,16.25,16.23,16.24,26000.0,13.4381,13.4463,13.4298,13.4381,26000.0
2010-11-30 14:00:00,16.24,16.25,16.24,16.25,32000.0,13.4381,13.4463,13.4381,13.4463,32000.0
2010-11-30 14:05:00,16.25,16.26,16.24,16.25,34000.0,13.4463,13.4546,13.4381,13.4463,34000.0
2010-11-30 14:10:00,16.26,16.28,16.25,16.25,34400.0,13.4546,13.4712,13.4463,13.4463,34400.0
2010-11-30 14:15:00,16.25,16.25,16.22,16.25,16400.0,13.4463,13.4463,13.4215,13.4463,16400.0
2010-11-30 14:20:00,16.25,16.25,16.21,16.21,36400.0,13.4463,13.4463,13.4132,13.4132,36400.0
2010-11-30 14:25:00,16.21,16.22,16.18,16.18,34400.0,13.4132,13.4215,13.3884,13.3884,34400.0
2010-11-30 14:30:00,16.18,16.2,16.18,16.18,36400.0,13.3884,13.405,13.3884,13.3884,36400.0
2010-11-30 14:35:00,16.17,16.21,16.17,16.2,68000.0,13.3801,13.4132,13.3801,13.405,68000.0
2010-11-30 14:40:00,16.2,16.23,16.19,16.22,51600.0,13.405,13.4298,13.3967,13.4215,51600.0
2010-11-30 14:45:00,16.22,16.25,16.22,16.25,42400.0,13.4215,13.4463,13.4215,13.4463,42400.0
2010-11-30 14:50:00,16.25,16.25,16.24,16.25,30400.0,13.4463,13.4463,13.4381,13.4463,30400.0
2010-11-30 14:55:00,16.25,16.27,16.25,16.25,32800.0,13.4463,13.4629,13.4463,13.4463,32800.0
2010-11-30 15:00:00,16.24,16.28,16.24,16.28,36800.0,13.4381,13.4712,13.4381,13.4712,36800.0
2010-11-30 15:05:00,16.28,16.28,16.26,16.27,64800.0,13.4712,13.4712,13.4546,13.4629,64800.0
2010-11-30 15:10:00,16.27,16.27,16.25,16.26,39600.0,13.4629,13.4629,13.4463,13.4546,39600.0
2010-11-30 15:15:00,16.26,16.27,16.25,16.27,44800.0,13.4546,13.4629,13.4463,13.4629,44800.0
2010-11-30 15:20:00,16.27,16.3,16.27,16.29,53200.0,13.4629,13.4877,13.4629,13.4794,53200.0
2010-11-30 15:25:00,16.29,16.3,16.28,16.29,37600.0,13.4794,13.4877,13.4712,13.4794,37600.0
2010-11-30 15:30:00,16.3,16.31,16.28,16.29,103200.0,13.4877,13.496,13.4712,13.4794,103200.0
2010-11-30 15:35:00,16.3,16.33,16.3,16.32,256400.0,13.4877,13.5125,13.4877,13.5043,256400.0
2010-11-30 15:40:00,16.32,16.32,16.25,16.25,157600.0,13.5043,13.5043,13.4463,13.4463,157600.0
2010-11-30 15:45:00,16.25,16.25,16.22,16.22,115200.0,13.4463,13.4463,13.4215,13.4215,115200.0
2010-11-30 15:50:00,16.22,16.24,16.21,16.22,157200.0,13.4215,13.4381,13.4132,13.4215,157200.0
2010-11-30 15:55:00,16.22,16.23,16.2,16.2,238800.0,13.4215,13.4298,13.405,13.405,238800.0
2010-12-01 09:30:00,16.38,16.65,16.38,16.61,229200.0,13.5539,13.7773,13.5539,13.7442,229200.0
2010-12-01 09:35:00,16.6,16.61,16.51,16.53,219600.0,13.736,13.7442,13.6615,13.678,219600.0
2010-12-01 09:40:00,16.53,16.55,16.49,16.53,147200.0,13.678,13.6946,13.6449,13.678,147200.0
2010-12-01 09:45:00,16.53,16.54,16.5,16.51,151200.0,13.678,13.6863,13.6532,13.6615,151200.0
2010-12-01 09:50:00,16.51,16.51,16.45,16.5,172800.0,13.6615,13.6615,13.6118,13.6532,172800.0
2010-12-01 09:55:00,16.5,16.52,16.46,16.47,152000.0,13.6532,13.6698,13.6201,13.6284,152000.0
2010-12-01 10:00:00,16.48,16.5,16.43,16.48,243200.0,13.6367,13.6532,13.5953,13.6367,243200.0
2010-12-01 10:05:00,16.48,16.48,16.39,16.41,163200.0,13.6367,13.6367,13.5622,13.5787,163200.0
2010-12-01 10:10:00,16.41,16.42,16.36,16.41,116000.0,13.5787,13.587,13.5374,13.5787,116000.0
2010-12-01 10:15:00,16.4,16.41,16.35,16.38,130400.0,13.5705,13.5787,13.5291,13.5539,130400.0
2010-12-01 10:20:00,16.38,16.38,16.29,16.3,120000.0,13.5539,13.5539,13.4794,13.4877,120000.0
2010-12-01 10:25:00,16.3,16.34,16.29,16.32,190000.0,13.4877,13.5208,13.4794,13.5043,190000.0
2010-12-01 10:30:00,16.32,16.41,16.32,16.41,74000.0,13.5043,13.5787,13.5043,13.5787,74000.0
2010-12-01 10:35:00,16.41,16.48,16.41,16.47,159600.0,13.5787,13.6367,13.5787,13.6284,159600.0
2010-12-01 10:40:00,16.47,16.48,16.44,16.44,40800.0,13.6284,13.6367,13.6036,13.6036,40800.0
2010-12-01 10:45:00,16.45,16.48,16.43,16.45,76000.0,13.6118,13.6367,13.5953,13.6118,76000.0
2010-12-01 10:50:00,16.46,16.46,16.39,16.39,30000.0,13.6201,13.6201,13.5622,13.5622,30000.0
2010-12-01 10:55:00,16.39,16.45,16.39,16.43,41200.0,13.5622,13.6118,13.5622,13.5953,41200.0
2010-12-01 11:00:00,16.42,16.42,16.4,16.41,25200.0,13.587,13.587,13.5705,13.5787,25200.0
2010-12-01 11:05:00,16.4,16.44,16.4,16.43,27200.0,13.5705,13.6036,13.5705,13.5953,27200.0
2010-12-01 11:10:00,16.44,16.44,16.42,16.42,40800.0,13.6036,13.6036,13.587,13.587,40800.0
2010-12-01 11:15:00,16.42,16.42,16.4,16.41,39200.0,13.587,13.587,13.5705,13.5787,39200.0
2010-12-01 11:20:00,16.41,16.42,16.38,16.41,30400.0,13.5787,13.587,13.5539,13.5787,30400.0
2010-12-01 11:25:00,16.41,16.42,16.4,16.4,17200.0,13.5787,13.587,13.5705,13.5705,17200.0
2010-12-01 11:30:00,16.4,16.44,16.4,16.43,25200.0,13.5705,13.6036,13.5705,13.5953,25200.0
2010-12-01 11:35:00,16.44,16.44,16.41,16.41,21200.0,13.6036,13.6036,13.5787,13.5787,21200.0
2010-12-01 11:40:00,16.41,16.43,16.41,16.42,12400.0,13.5787,13.5953,13.5787,13.587,12400.0
2010-12-01 11:45:00,16.42,16.42,16.41,16.41,32800.0,13.587,13.587,13.5787,13.5787,32800.0
2010-12-01 11:50:00,16.41,16.48,16.41,16.48,89600.0,13.5787,13.6367,13.5787,13.6367,89600.0
2010-12-01 11:55:00,16.48,16.48,16.45,16.46,40400.0,13.6367,13.6367,13.6118,13.6201,40400.0
2010-12-01 12:00:00,16.46,16.48,16.45,16.45,46400.0,13.6201,13.6367,13.6118,13.6118,46400.0
2010-12-01 12:05:00,16.47,16.47,16.45,16.47,35200.0,13.6284,13.6284,13.6118,13.6284,35200.0
2010-12-01 12:10:00,16.46,16.47,16.44,16.44,34400.0,13.6201,13.6284,13.6036,13.6036,34400.0
2010-12-01 12:15:00,16.45,16.45,16.42,16.43,14400.0,13.6118,13.6118,13.587,13.5953,14400.0
2010-12-01 12:20:00,16.44,16.46,16.44,16.46,42000.0,13.6036,13.6201,13.6036,13.6201,42000.0
2010-12-01 12:25:00,16.46,16.47,16.43,16.47,41600.0,13.6201,13.6284,13.5953,13.6284,41600.0
2010-12-01 12:30:00,16.46,16.48,16.44,16.46,72000.0,13.6201,13.6367,13.6036,13.6201,72000.0
2010-12-01 12:35:00,16.45,16.47,16.45,16.47,18800.0,13.6118,13.6284,13.6118,13.6284,18800.0
2010-12-01 12:40:00,16.47,16.48,16.46,16.48,49600.0,13.6284,13.6367,13.6201,13.6367,49600.0
2010-12-01 12:45:00,16.48,16.49,16.46,16.49,46800.0,13.6367,13.6449,13.6201,13.6449,46800.0
2010-12-01 12:50:00,16.49,16.5,16.46,16.48,49600.0,13.6449,13.6532,13.6201,13.6367,49600.0
2010-12-01 12:55:00,16.48,16.48,16.47,16.47,18800.0,13.6367,13.6367,13.6284,13.6284,18800.0
2010-12-01 13:00:00,16.47,16.5,16.47,16.47,56400.0,13.6284,13.6532,13.6284,13.6284,56400.0
2010-12-01 13:05:00,16.47,16.48,16.46,16.48,41600.0,13.6284,13.6367,13.6201,13.6367,41600.0
2010-12-01 13:10:00,16.48,16.49,16.48,16.48,75200.0,13.6367,13.6449,13.6367,13.6367,75200.0
2010-12-01 13:15:00,16.48,16.49,16.45,16.46,57600.0,13.6367,13.6449,13.6118,13.6201,57600.0
2010-12-01 13:20:00,16.46,16.46,16.42,16.43,92400.0,13.6201,13.6201,13.587,13.5953,92400.0
2010-12-01 13:25:00,16.43,16.43,16.4,16.41,61200.0,13.5953,13.5953,13.5705,13.5787,61200.0
2010-12-01 13:30:00,16.41,16.43,16.41,16.42,46400.0,13.5787,13.5953,13.5787,13.587,46400.0
2010-12-01 13:35:00,16.42,16.42,16.4,16.41,65600.0,13.587,13.587,13.5705,13.5787,65600.0
2010-12-01 13:40:00,16.41,16.42,16.39,16.42,39200.0,13.5787,13.587,13.5622,13.587,39200.0
2010-12-01 13:45:00,16.42,16.42,16.4,16.41,44400.0,13.587,13.587,13.5705,13.5787,44400.0
2010-12-01 13:50:00,16.41,16.41,16.39,16.39,40000.0,13.5787,13.5787,13.5622,13.5622,40000.0
2010-12-01 13:55:00,16.39,16.41,16.39,16.4,26400.0,13.5622,13.5787,13.5622,13.5705,26400.0
2010-12-01 14:00:00,16.4,16.4,16.39,16.39,102400.0,13.5705,13.5705,13.5622,13.5622,102400.0
2010-12-01 14:05:00,16.39,16.39,16.37,16.37,76000.0,13.5622,13.5622,13.5456,13.5456,76000.0
2010-12-01 14:10:00,16.37,16.4,16.36,16.4,40800.0,13.5456,13.5705,13.5374,13.5705,40800.0
2010-12-01 14:15:00,16.39,16.39,16.38,16.39,56000.0,13.5622,13.5622,13.5539,13.5622,56000.0
2010-12-01 14:20:00,16.4,16.41,16.4,16.41,32400.0,13.5705,13.5787,13.5705,13.5787,32400.0
2010-12-01 14:25:00,16.41,16.43,16.41,16.42,40800.0,13.5787,13.5953,13.5787,13.587,40800.0
2010-12-01 14:30:00,16.42,16.45,16.42,16.45,41600.0,13.587,13.6118,13.587,13.6118,41600.0
2010-12-01 14:35:00,16.45,16.45,16.43,16.44,51600.0,13.6118,13.6118,13.5953,13.6036,51600.0
2010-12-01 14:40:00,16.44,16.46,16.43,16.46,104000.0,13.6036,13.6201,13.5953,13.6201,104000.0
2010-12-01 14:45:00,16.46,16.47,16.45,16.46,44000.0,13.6201,13.6284,13.6118,13.6201,44000.0
2010-12-01 14:50:00,16.46,16.46,16.45,16.46,48000.0,13.6201,13.6201,13.6118,13.6201,48000.0
2010-12-01 14:55:00,16.46,16.47,16.46,16.46,58400.0,13.6201,13.6284,13.6201,13.6201,58400.0
2010-12-01 15:00:00,16.46,16.46,16.45,16.45,45600.0,13.6201,13.6201,13.6118,13.6118,45600.0
2010-12-01 15:05:00,16.45,16.45,16.42,16.42,74000.0,13.6118,13.6118,13.587,13.587,74000.0
2010-12-01 15:10:00,16.42,16.43,16.42,16.43,90400.0,13.587,13.5953,13.587,13.5953,90400.0
2010-12-01 15:15:00,16.43,16.43,16.41,16.41,99600.0,13.5953,13.5953,13.5787,13.5787,99600.0
2010-12-01 15:20:00,16.41,16.44,16.4,16.43,152400.0,13.5787,13.6036,13.5705,13.5953,152400.0
2010-12-01 15:25:00,16.42,16.45,16.42,16.42,121200.0,13.587,13.6118,13.587,13.587,121200.0
2010-12-01 15:30:00,16.42,16.43,16.4,16.43,270800.0,13.587,13.5953,13.5705,13.5953,270800.0
2010-12-01 15:35:00,16.43,16.43,16.41,16.42,163600.0,13.5953,13.5953,13.5787,13.587,163600.0
2010-12-01 15:40:00,16.42,16.43,16.41,16.42,169600.0,13.587,13.5953,13.5787,13.587,169600.0
2010-12-01 15:45:00,16.42,16.43,16.41,16.42,194400.0,13.587,13.5953,13.5787,13.587,194400.0
2010-12-01 15:50:00,16.42,16.43,16.4,16.4,206400.0,13.587,13.5953,13.5705,13.5705,206400.0
2010-12-01 15:55:00,16.4,16.42,16.4,16.4,406400.0,13.5705,13.587,13.5705,13.5705,406400.0
2010-12-02 09:30:00,16.39,16.49,16.32,16.47,158000.0,13.5622,13.6449,13.5043,13.6284,158000.0
2010-12-02 09:35:00,16.47,16.49,16.44,16.45,247200.0,13.6284,13.6449,13.6036,13.6118,247200.0
2010-12-02 09:40:00,16.45,16.49,16.43,16.47,216000.0,13.6118,13.6449,13.5953,13.6284,216000.0
2010-12-02 09:45:00,16.48,16.48,16.43,16.47,488000.0,13.6367,13.6367,13.5953,13.6284,488000.0
2010-12-02 09:50:00,16.46,16.46,16.34,16.37,140000.0,13.6201,13.6201,13.5208,13.5456,140000.0
2010-12-02 09:55:00,16.38,16.38,16.3,16.38,230800.0,13.5539,13.5539,13.4877,13.5539,230800.0
2010-12-02 10:00:00,16.37,16.41,16.31,16.33,204000.0,13.5456,13.5787,13.496,13.5125,204000.0
2010-12-02 10:05:00,16.33,16.35,16.29,16.3,212400.0,13.5125,13.5291,13.4794,13.4877,212400.0
2010-12-02 10:10:00,16.29,16.29,16.2,16.21,258000.0,13.4794,13.4794,13.405,13.4132,258000.0
2010-12-02 10:15:00,16.2,16.21,16.19,16.2,148000.0,13.405,13.4132,13.3967,13.405,148000.0
2010-12-02 10:20:00,16.2,16.21,16.18,16.21,92800.0,13.405,13.4132,13.3884,13.4132,92800.0
2010-12-02 10:25:00,16.21,16.22,16.2,16.21,121200.0,13.4132,13.4215,13.405,13.4132,121200.0
2010-12-02 10:30:00,16.21,16.23,16.2,16.23,62400.0,13.4132,13.4298,13.405,13.4298,62400.0
2010-12-02 10:35:00,16.23,16.23,16.2,16.21,205200.0,13.4298,13.4298,13.405,13.4132,205200.0
2010-12-02 10:40:00,16.22,16.25,16.22,16.25,47600.0,13.4215,13.4463,13.4215,13.4463,47600.0
2010-12-02 10:45:00,16.25,16.25,16.24,16.25,71600.0,13.4463,13.4463,13.4381,13.4463,71600.0
2010-12-02 10:50:00,16.25,16.25,16.23,16.24,42000.0,13.4463,13.4463,13.4298,13.4381,42000.0
2010-12-02 10:55:00,16.24,16.25,16.24,16.25,88800.0,13.4381,13.4463,13.4381,13.4463,88800.0
2010-12-02 11:00:00,16.25,16.27,16.22,16.27,54400.0,13.4463,13.4629,13.4215,13.4629,54400.0
2010-12-02 11:05:00,16.27,16.28,16.25,16.26,45600.0,13.4629,13.4712,13.4463,13.4546,45600.0
2010-12-02 11:10:00,16.27,16.3,16.26,16.28,39200.0,13.4629,13.4877,13.4546,13.4712,39200.0
2010-12-02 11:15:00,16.28,16.29,16.27,16.28,58800.0,13.4712,13.4794,13.4629,13.4712,58800.0
2010-12-02 11:20:00,16.28,16.3,16.27,16.29,50000.0,13.4712,13.4877,13.4629,13.4794,50000.0
2010-12-02 11:25:00,16.29,16.33,16.29,16.32,18400.0,13.4794,13.5125,13.4794,13.5043,18400.0
2010-12-02 11:30:00,16.32,16.32,16.3,16.31,38800.0,13.5043,13.5043,13.4877,13.496,38800.0
2010-12-02 11:35:00,16.3,16.31,16.29,16.3,24800.0,13.4877,13.496,13.4794,13.4877,24800.0
2010-12-02 11:40:00,16.3,16.31,16.3,16.31,19200.0,13.4877,13.496,13.4877,13.496,19200.0
2010-12-02 11:45:00,16.31,16.31,16.29,16.31,21200.0,13.496,13.496,13.4794,13.496,21200.0
2010-12-02 11:50:00,16.31,16.31,16.29,16.3,46000.0,13.496,13.496,13.4794,13.4877,46000.0
2010-12-02 11:55:00,16.3,16.31,16.29,16.3,38000.0,13.4877,13.496,13.4794,13.4877,38000.0
2010-12-02 12:00:00,16.3,16.32,16.3,16.31,26400.0,13.4877,13.5043,13.4877,13.496,26400.0
2010-12-02 12:05:00,16.31,16.32,16.31,16.31,58000.0,13.496,13.5043,13.496,13.496,58000.0
2010-12-02 12:10:00,16.31,16.32,16.31,16.32,43200.0,13.496,13.5043,13.496,13.5043,43200.0
2010-12-02 12:15:00,16.32,16.33,16.31,16.33,42800.0,13.5043,13.5125,13.496,13.5125,42800.0
2010-12-02 12:20:00,16.32,16.33,16.3,16.31,28800.0,13.5043,13.5125,13.4877,13.496,28800.0
2010-12-02 12:25:00,16.31,16.31,16.25,16.25,68800.0,13.496,13.496,13.4463,13.4463,68800.0
2010-12-02 12:30:00,16.25,16.3,16.25,16.3,33200.0,13.4463,13.4877,13.4463,13.4877,33200.0
2010-12-02 12:35:00,16.31,16.35,16.31,16.34,47200.0,13.496,13.5291,13.496,13.5208,47200.0
2010-12-02 12:40:00,16.34,16.36,16.33,16.36,22400.0,13.5208,13.5374,13.5125,13.5374,22400.0
2010-12-02 12:45:00,16.36,16.36,16.34,16.34,28000.0,13.5374,13.5374,13.5208,13.5208,28000.0
2010-12-02 12:50:00,16.34,16.35,16.31,16.31,30400.0,13.5208,13.5291,13.496,13.496,30400.0
2010-12-02 12:55:00,16.32,16.34,16.32,16.32,20800.0,13.5043,13.5208,13.5043,13.5043,20800.0
2010-12-02 13:00:00,16.32,16.33,16.31,16.32,41600.0,13.5043,13.5125,13.496,13.5043,41600.0
2010-12-02 13:05:00,16.32,16.35,16.32,16.34,52800.0,13.5043,13.5291,13.5043,13.5208,52800.0
2010-12-02 13:10:00,16.34,16.35,16.33,16.35,41600.0,13.5208,13.5291,13.5125,13.5291,41600.0
2010-12-02 13:15:00,16.35,16.36,16.35,16.36,37200.0,13.5291,13.5374,13.5291,13.5374,37200.0
2010-12-02 13:20:00,16.36,16.4,16.36,16.38,66400.0,13.5374,13.5705,13.5374,13.5539,66400.0
2010-12-02 13:25:00,16.38,16.38,16.36,16.37,88400.0,13.5539,13.5539,13.5374,13.5456,88400.0
2010-12-02 13:30:00,16.37,16.4,16.37,16.39,66800.0,13.5456,13.5705,13.5456,13.5622,66800.0
2010-12-02 13:35:00,16.39,16.4,16.38,16.39,50800.0,13.5622,13.5705,13.5539,13.5622,50800.0
2010-12-02 13:40:00,16.39,16.4,16.38,16.39,64000.0,13.5622,13.5705,13.5539,13.5622,64000.0
2010-12-02 13:45:00,16.39,16.4,16.39,16.4,68000.0,13.5622,13.5705,13.5622,13.5705,68000.0
2010-12-02 13:50:00,16.4,16.42,16.39,16.41,77600.0,13.5705,13.587,13.5622,13.5787,77600.0
2010-12-02 13:55:00,16.41,16.42,16.39,16.41,38800.0,13.5787,13.587,13.5622,13.5787,38800.0
2010-12-02 14:00:00,16.41,16.43,16.41,16.42,45200.0,13.5787,13.5953,13.5787,13.587,45200.0
2010-12-02 14:05:00,16.42,16.44,16.42,16.43,46400.0,13.587,13.6036,13.587,13.5953,46400.0
2010-12-02 14:10:00,16.43,16.44,16.42,16.44,98800.0,13.5953,13.6036,13.587,13.6036,98800.0
2010-12-02 14:15:00,16.43,16.44,16.43,16.44,86400.0,13.5953,13.6036,13.5953,13.6036,86400.0
2010-12-02 14:20:00,16.44,16.46,16.44,16.45,102800.0,13.6036,13.6201,13.6036,13.6118,102800.0
2010-12-02 14:25:00,16.45,16.48,16.45,16.47,57200.0,13.6118,13.6367,13.6118,13.6284,57200.0
2010-12-02 14:30:00,16.47,16.47,16.46,16.47,94800.0,13.6284,13.6284,13.6201,13.6284,94800.0
2010-12-02 14:35:00,16.47,16.47,16.45,16.46,120000.0,13.6284,13.6284,13.6118,13.6201,120000.0
2010-12-02 14:40:00,16.46,16.46,16.45,16.45,66000.0,13.6201,13.6201,13.6118,13.6118,66000.0
2010-12-02 14:45:00,16.46,16.46,16.45,16.46,67200.0,13.6201,13.6201,13.6118,13.6201,67200.0
2010-12-02 14:50:00,16.46,16.46,16.45,16.46,56400.0,13.6201,13.6201,13.6118,13.6201,56400.0
2010-12-02 14:55:00,16.46,16.46,16.46,16.46,45600.0,13.6201,13.6201,13.6201,13.6201,45600.0
2010-12-02 15:00:00,16.46,16.46,16.46,16.46,29200.0,13.6201,13.6201,13.6201,13.6201,29200.0
2010-12-02 15:05:00,16.46,16.46,16.45,16.45,49200.0,13.6201,13.6201,13.6118,13.6118,49200.0
2010-12-02 15:10:00,16.45,16.46,16.45,16.45,44400.0,13.6118,13.6201,13.6118,13.6118,44400.0
2010-12-02 15:15:00,16.45,16.45,16.42,16.43,98400.0,13.6118,13.6118,13.587,13.5953,98400.0
2010-12-02 15:20:00,16.42,16.44,16.41,16.43,92000.0,13.587,13.6036,13.5787,13.5953,92000.0
2010-12-02 15:25:00,16.42,16.43,16.4,16.42,78000.0,13.587,13.5953,13.5705,13.587,78000.0
2010-12-02 15:30:00,16.43,16.43,16.4,16.41,127600.0,13.5953,13.5953,13.5705,13.5787,127600.0
2010-12-02 15:35:00,16.41,16.41,16.4,16.41,104400.0,13.5787,13.5787,13.5705,13.5787,104400.0
2010-12-02 15:40:00,16.41,16.41,16.39,16.39,95200.0,13.5787,13.5787,13.5622,13.5622,95200.0
2010-12-02 15:45:00,16.39,16.4,16.38,16.39,108400.0,13.5622,13.5705,13.5539,13.5622,108400.0
2010-12-02 15:50:00,16.39,16.41,16.38,16.4,176400.0,13.5622,13.5787,13.5539,13.5705,176400.0
2010-12-02 15:55:00,16.4,16.4,16.37,16.4,368800.0,13.5705,13.5705,13.5456,13.5705,368800.0
2010-12-03 09:30:00,16.38,16.39,16.3,16.34,110000.0,13.5872,13.5955,13.5208,13.554,110000.0
2010-12-03 09:35:00,16.34,16.39,16.31,16.37,49600.0,13.554,13.5955,13.5291,13.5789,49600.0
2010-12-03 09:40:00,16.37,16.38,16.35,16.37,46000.0,13.5789,13.5872,13.5623,13.5789,46000.0
2010-12-03 09:45:00,16.37,16.39,16.32,16.33,82800.0,13.5789,13.5955,13.5374,13.5457,82800.0
2010-12-03 09:50:00,16.33,16.34,16.3,16.33,58800.0,13.5457,13.554,13.5208,13.5457,58800.0
2010-12-03 09:55:00,16.33,16.34,16.24,16.24,36800.0,13.5457,13.554,13.4711,13.4711,36800.0
2010-12-03 10:00:00,16.26,16.36,16.26,16.31,64800.0,13.4877,13.5706,13.4877,13.5291,64800.0
2010-12-03 10:05:00,16.31,16.32,16.28,16.29,45200.0,13.5291,13.5374,13.5043,13.5126,45200.0
2010-12-03 10:10:00,16.29,16.29,16.26,16.27,31600.0,13.5126,13.5126,13.4877,13.496,31600.0
2010-12-03 10:15:00,16.27,16.28,16.27,16.28,31600.0,13.496,13.5043,13.496,13.5043,31600.0
2010-12-03 10:20:00,16.28,16.28,16.22,16.24,68400.0,13.5043,13.5043,13.4545,13.4711,68400.0
2010-12-03 10:25:00,16.24,16.25,16.22,16.24,33600.0,13.4711,13.4794,13.4545,13.4711,33600.0
2010-12-03 10:30:00,16.24,16.25,16.22,16.22,76000.0,13.4711,13.4794,13.4545,13.4545,76000.0
2010-12-03 10:35:00,16.22,16.23,16.21,16.22,56800.0,13.4545,13.4628,13.4462,13.4545,56800.0
2010-12-03 10:40:00,16.21,16.25,16.21,16.24,78800.0,13.4462,13.4794,13.4462,13.4711,78800.0
2010-12-03 10:45:00,16.25,16.26,16.24,16.25,139200.0,13.4794,13.4877,13.4711,13.4794,139200.0
2010-12-03 10:50:00,16.25,16.25,16.24,16.24,123600.0,13.4794,13.4794,13.4711,13.4711,123600.0
2010-12-03 10:55:00,16.24,16.24,16.21,16.22,110000.0,13.4711,13.4711,13.4462,13.4545,110000.0
2010-12-03 11:00:00,16.23,16.24,16.22,16.22,49200.0,13.4628,13.4711,13.4545,13.4545,49200.0
2010-12-03 11:05:00,16.22,16.24,16.21,16.23,43600.0,13.4545,13.4711,13.4462,13.4628,43600.0
2010-12-03 11:10:00,16.24,16.24,16.23,16.23,74400.0,13.4711,13.4711,13.4628,13.4628,74400.0
2010-12-03 11:15:00,16.23,16.24,16.23,16.23,176000.0,13.4628,13.4711,13.4628,13.4628,176000.0
2010-12-03 11:20:00,16.23,16.24,16.22,16.23,134400.0,13.4628,13.4711,13.4545,13.4628,134400.0
2010-12-03 11:25:00,16.23,16.24,16.21,16.21,32000.0,13.4628,13.4711,13.4462,13.4462,32000.0
2010-12-03 11:30:00,16.21,16.22,16.2,16.2,32000.0,13.4462,13.4545,13.4379,13.4379,32000.0
2010-12-03 11:35:00,16.2,16.23,16.2,16.22,26800.0,13.4379,13.4628,13.4379,13.4545,26800.0
2010-12-03 11:40:00,16.22,16.22,16.21,16.22,14000.0,13.4545,13.4545,13.4462,13.4545,14000.0
2010-12-03 11:45:00,16.22,16.22,16.21,16.21,28000.0,13.4545,13.4545,13.4462,13.4462,28000.0
2010-12-03 11:50:00,16.21,16.22,16.2,16.2,17200.0,13.4462,13.4545,13.4379,13.4379,17200.0
2010-12-03 11:55:00,16.21,16.23,16.21,16.23,20400.0,13.4462,13.4628,13.4462,13.4628,20400.0
2010-12-03 12:00:00,16.23,16.23,16.2,16.22,33600.0,13.4628,13.4628,13.4379,13.4545,33600.0
2010-12-03 12:05:00,16.22,16.22,16.22,16.22,19600.0,13.4545,13.4545,13.4545,13.4545,19600.0
2010-12-03 12:10:00,16.22,16.22,16.21,16.22,36800.0,13.4545,13.4545,13.4462,13.4545,36800.0
2010-12-03 12:15:00,16.22,16.22,16.21,16.22,25600.0,13.4545,13.4545,13.4462,13.4545,25600.0
2010-12-03 12:20:00,16.22,16.22,16.22,16.22,127600.0,13.4545,13.4545,13.4545,13.4545,127600.0
2010-12-03 12:25:00,16.22,16.23,16.21,16.21,24000.0,13.4545,13.4628,13.4462,13.4462,24000.0
2010-12-03 12:30:00,16.22,16.22,16.21,16.21,15600.0,13.4545,13.4545,13.4462,13.4462,15600.0
2010-12-03 12:35:00,16.21,16.22,16.21,16.22,11200.0,13.4462,13.4545,13.4462,13.4545,11200.0
2010-12-03 12:40:00,16.22,16.23,16.21,16.21,30000.0,13.4545,13.4628,13.4462,13.4462,30000.0
2010-12-03 12:45:00,16.21,16.24,16.21,16.24,18000.0,13.4462,13.4711,13.4462,13.4711,18000.0
2010-12-03 12:50:00,16.23,16.24,16.23,16.23,10000.0,13.4628,13.4711,13.4628,13.4628,10000.0
2010-12-03 12:55:00,16.23,16.25,16.23,16.24,12400.0,13.4628,13.4794,13.4628,13.4711,12400.0
2010-12-03 13:00:00,16.24,16.24,16.24,16.24,21600.0,13.4711,13.4711,13.4711,13.4711,21600.0
2010-12-03 13:05:00,16.24,16.24,16.23,16.24,16000.0,13.4711,13.4711,13.4628,13.4711,16000.0
2010-12-03 13:10:00,16.24,16.24,16.23,16.23,23600.0,13.4711,13.4711,13.4628,13.4628,23600.0
2010-12-03 13:15:00,16.24,16.24,16.23,16.24,16400.0,13.4711,13.4711,13.4628,13.4711,16400.0
2010-12-03 13:20:00,16.24,16.24,16.23,16.24,31600.0,13.4711,13.4711,13.4628,13.4711,31600.0
2010-12-03 13:25:00,16.24,16.24,16.21,16.21,24000.0,13.4711,13.4711,13.4462,13.4462,24000.0
2010-12-03 13:30:00,16.22,16.23,16.21,16.23,34000.0,13.4545,13.4628,13.4462,13.4628,34000.0
2010-12-03 13:35:00,16.23,16.23,16.21,16.22,23200.0,13.4628,13.4628,13.4462,13.4545,23200.0
2010-12-03 13:40:00,16.22,16.25,16.21,16.25,46000.0,13.4545,13.4794,13.4462,13.4794,46000.0
2010-12-03 13:45:00,16.25,16.27,16.23,16.27,55200.0,13.4794,13.496,13.4628,13.496,55200.0
2010-12-03 13:50:00,16.27,16.29,16.25,16.29,60800.0,13.496,13.5126,13.4794,13.5126,60800.0
2010-12-03 13:55:00,16.29,16.3,16.26,16.27,63200.0,13.5126,13.5208,13.4877,13.496,63200.0
2010-12-03 14:00:00,16.27,16.28,16.25,16.26,75600.0,13.496,13.5043,13.4794,13.4877,75600.0
2010-12-03 14:05:00,16.26,16.26,16.23,16.23,66000.0,13.4877,13.4877,13.4628,13.4628,66000.0
2010-12-03 14:10:00,16.23,16.25,16.23,16.25,54800.0,13.4628,13.4794,13.4628,13.4794,54800.0
2010-12-03 14:15:00,16.25,16.26,16.24,16.25,82800.0,13.4794,13.4877,13.4711,13.4794,82800.0
2010-12-03 14:20:00,16.25,16.25,16.23,16.24,72400.0,13.4794,13.4794,13.4628,13.4711,72400.0
2010-12-03 14:25:00,16.24,16.24,16.24,16.24,47200.0,13.4711,13.4711,13.4711,13.4711,47200.0
2010-12-03 14:30:00,16.24,16.25,16.24,16.24,36000.0,13.4711,13.4794,13.4711,13.4711,36000.0
2010-12-03 14:35:00,16.24,16.27,16.24,16.27,25200.0,13.4711,13.496,13.4711,13.496,25200.0
2010-12-03 14:40:00,16.27,16.28,16.25,16.28,33200.0,13.496,13.5043,13.4794,13.5043,33200.0
2010-12-03 14:45:00,16.28,16.3,16.28,16.29,24400.0,13.5043,13.5208,13.5043,13.5126,24400.0
2010-12-03 14:50:00,16.29,16.29,16.27,16.27,30400.0,13.5126,13.5126,13.496,13.496,30400.0
2010-12-03 14:55:00,16.26,16.28,16.26,16.28,28400.0,13.4877,13.5043,13.4877,13.5043,28400.0
2010-12-03 15:00:00,16.27,16.28,16.27,16.27,62800.0,13.496,13.5043,13.496,13.496,62800.0
2010-12-03 15:05:00,16.26,16.27,16.25,16.27,40800.0,13.4877,13.496,13.4794,13.496,40800.0
2010-12-03 15:10:00,16.27,16.29,16.27,16.28,41600.0,13.496,13.5126,13.496,13.5043,41600.0
2010-12-03 15:15:00,16.28,16.28,16.27,16.28,44000.0,13.5043,13.5043,13.496,13.5043,44000.0
2010-12-03 15:20:00,16.28,16.31,16.28,16.31,39600.0,13.5043,13.5291,13.5043,13.5291,39600.0
2010-12-03 15:25:00,16.31,16.31,16.29,16.3,49200.0,13.5291,13.5291,13.5126,13.5208,49200.0
2010-12-03 15:30:00,16.3,16.32,16.3,16.3,49600.0,13.5208,13.5374,13.5208,13.5208,49600.0
2010-12-03 15:35:00,16.31,16.34,16.31,16.33,70400.0,13.5291,13.554,13.5291,13.5457,70400.0
2010-12-03 15:40:00,16.33,16.35,16.33,16.34,80800.0,13.5457,13.5623,13.5457,13.554,80800.0
2010-12-03 15:45:00,16.34,16.34,16.31,16.32,233600.0,13.554,13.554,13.5291,13.5374,233600.0
2010-12-03 15:50:00,16.32,16.33,16.3,16.32,187600.0,13.5374,13.5457,13.5208,13.5374,187600.0
2010-12-03 15:55:00,16.32,16.32,16.27,16.28,597200.0,13.5374,13.5374,13.496,13.5043,597200.0
2010-12-06 09:30:00,16.3,16.35,16.24,16.26,68000.0,13.5208,13.5623,13.4711,13.4877,68000.0
2010-12-06 09:35:00,16.26,16.26,16.17,16.18,117600.0,13.4877,13.4877,13.413,13.4213,117600.0
2010-12-06 09:40:00,16.18,16.25,16.18,16.25,90400.0,13.4213,13.4794,13.4213,13.4794,90400.0
2010-12-06 09:45:00,16.25,16.28,16.22,16.27,146800.0,13.4794,13.5043,13.4545,13.496,146800.0
2010-12-06 09:50:00,16.28,16.28,16.24,16.25,78000.0,13.5043,13.5043,13.4711,13.4794,78000.0
2010-12-06 09:55:00,16.25,16.28,16.22,16.22,56400.0,13.4794,13.5043,13.4545,13.4545,56400.0
2010-12-06 10:00:00,16.22,16.27,16.21,16.27,30400.0,13.4545,13.496,13.4462,13.496,30400.0
2010-12-06 10:05:00,16.26,16.3,16.26,16.29,45600.0,13.4877,13.5208,13.4877,13.5126,45600.0
2010-12-06 10:10:00,16.28,16.31,16.28,16.3,41200.0,13.5043,13.5291,13.5043,13.5208,41200.0
2010-12-06 10:15:00,16.3,16.31,16.29,16.29,27600.0,13.5208,13.5291,13.5126,13.5126,27600.0
2010-12-06 10:20:00,16.29,16.31,16.27,16.3,74400.0,13.5126,13.5291,13.496,13.5208,74400.0
2010-12-06 10:25:00,16.3,16.32,16.29,16.32,47200.0,13.5208,13.5374,13.5126,13.5374,47200.0
2010-12-06 10:30:00,16.32,16.32,16.28,16.31,63600.0,13.5374,13.5374,13.5043,13.5291,63600.0
2010-12-06 10:35:00,16.3,16.32,16.29,16.3,46800.0,13.5208,13.5374,13.5126,13.5208,46800.0
2010-12-06 10:40:00,16.3,16.3,16.26,16.26,43200.0,13.5208,13.5208,13.4877,13.4877,43200.0
2010-12-06 10:45:00,16.25,16.27,16.24,16.24,36800.0,13.4794,13.496,13.4711,13.4711,36800.0
2010-12-06 10:50:00,16.24,16.24,16.22,16.22,37200.0,13.4711,13.4711,13.4545,13.4545,37200.0
2010-12-06 10:55:00,16.22,16.22,16.19,16.21,28800.0,13.4545,13.4545,13.4296,13.4462,28800.0
2010-12-06 11:00:00,16.22,16.23,16.21,16.21,60800.0,13.4545,13.4628,13.4462,13.4462,60800.0
2010-12-06 11:05:00,16.2,16.21,16.18,16.18,52000.0,13.4379,13.4462,13.4213,13.4213,52000.0
2010-12-06 11:10:00,16.18,16.2,16.18,16.2,49600.0,13.4213,13.4379,13.4213,13.4379,49600.0
2010-12-06 11:15:00,16.21,16.22,16.17,16.17,42400.0,13.4462,13.4545,13.413,13.413,42400.0
2010-12-06 11:20:00,16.18,16.18,16.16,16.17,38800.0,13.4213,13.4213,13.4047,13.413,38800.0
2010-12-06 11:25:00,16.17,16.17,16.16,16.16,24400.0,13.413,13.413,13.4047,13.4047,24400.0
2010-12-06 11:30:00,16.16,16.18,16.16,16.16,46000.0,13.4047,13.4213,13.4047,13.4047,46000.0
2010-12-06 11:35:00,16.17,16.17,16.14,16.14,54800.0,13.413,13.413,13.3881,13.3881,54800.0
2010-12-06 11:40:00,16.14,16.17,16.14,16.17,31600.0,13.3881,13.413,13.3881,13.413,31600.0
2010-12-06 11:45:00,16.17,16.18,16.15,16.16,26400.0,13.413,13.4213,13.3964,13.4047,26400.0
2010-12-06 11:50:00,16.17,16.18,16.16,16.16,13600.0,13.413,13.4213,13.4047,13.4047,13600.0
2010-12-06 11:55:00,16.17,16.19,16.16,16.18,34400.0,13.413,13.4296,13.4047,13.4213,34400.0
2010-12-06 12:00:00,16.19,16.22,16.18,16.2,45200.0,13.4296,13.4545,13.4213,13.4379,45200.0
2010-12-06 12:05:00,16.2,16.21,16.19,16.19,37200.0,13.4379,13.4462,13.4296,13.4296,37200.0
2010-12-06 12:10:00,16.19,16.22,16.19,16.21,25600.0,13.4296,13.4545,13.4296,13.4462,25600.0
2010-12-06 12:15:00,16.22,16.22,16.2,16.2,7600.0,13.4545,13.4545,13.4379,13.4379,7600.0
2010-12-06 12:20:00,16.19,16.2,16.18,16.2,36400.0,13.4296,13.4379,13.4213,13.4379,36400.0
2010-12-06 12:25:00,16.2,16.2,16.17,16.17,25200.0,13.4379,13.4379,13.413,13.413,25200.0
2010-12-06 12:30:00,16.18,16.2,16.17,16.2,26000.0,13.4213,13.4379,13.413,13.4379,26000.0
2010-12-06 12:35:00,16.19,16.19,16.17,16.18,19600.0,13.4296,13.4296,13.413,13.4213,19600.0
2010-12-06 12:40:00,16.18,16.18,16.17,16.18,23200.0,13.4213,13.4213,13.413,13.4213,23200.0
2010-12-06 12:45:00,16.18,16.18,16.17,16.17,17600.0,13.4213,13.4213,13.413,13.413,17600.0
2010-12-06 12:50:00,16.17,16.18,16.17,16.17,19200.0,13.413,13.4213,13.413,13.413,19200.0
2010-12-06 12:55:00,16.17,16.18,16.17,16.17,32800.0,13.413,13.4213,13.413,13.413,32800.0
2010-12-06 13:00:00,16.17,16.2,16.17,16.2,28000.0,13.413,13.4379,13.413,13.4379,28000.0
2010-12-06 13:05:00,16.19,16.19,16.18,16.18,20800.0,13.4296,13.4296,13.4213,13.4213,20800.0
2010-12-06 13:10:00,16.18,16.18,16.17,16.17,18000.0,13.4213,13.4213,13.413,13.413,18000.0
2010-12-06 13:15:00,16.17,16.18,16.16,16.18,49600.0,13.413,13.4213,13.4047,13.4213,49600.0
2010-12-06 13:20:00,16.18,16.18,16.18,16.18,14400.0,13.4213,13.4213,13.4213,13.4213,14400.0
2010-12-06 13:25:00,16.18,16.2,16.18,16.2,19600.0,13.4213,13.4379,13.4213,13.4379,19600.0
2010-12-06 13:30:00,16.2,16.21,16.19,16.2,37200.0,13.4379,13.4462,13.4296,13.4379,37200.0
2010-12-06 13:35:00,16.2,16.21,16.2,16.2,25600.0,13.4379,13.4462,13.4379,13.4379,25600.0
2010-12-06 13:40:00,16.2,16.21,16.19,16.2,39600.0,13.4379,13.4462,13.4296,13.4379,39600.0
2010-12-06 13:45:00,16.21,16.21,16.2,16.21,28400.0,13.4462,13.4462,13.4379,13.4462,28400.0
2010-12-06 13:50:00,16.2,16.21,16.2,16.21,17600.0,13.4379,13.4462,13.4379,13.4462,17600.0
2010-12-06 13:55:00,16.21,16.21,16.2,16.21,17600.0,13.4462,13.4462,13.4379,13.4462,17600.0
2010-12-06 14:00:00,16.21,16.21,16.2,16.21,16400.0,13.4462,13.4462,13.4379,13.4462,16400.0
2010-12-06 14:05:00,16.21,16.22,16.2,16.22,17600.0,13.4462,13.4545,13.4379,13.4545,17600.0
2010-12-06 14:10:00,16.22,16.22,16.2,16.21,8400.0,13.4545,13.4545,13.4379,13.4462,8400.0
2010-12-06 14:15:00,16.21,16.23,16.21,16.23,35200.0,13.4462,13.4628,13.4462,13.4628,35200.0
2010-12-06 14:20:00,16.23,16.23,16.22,16.22,20800.0,13.4628,13.4628,13.4545,13.4545,20800.0
2010-12-06 14:25:00,16.23,16.23,16.2,16.2,36800.0,13.4628,13.4628,13.4379,13.4379,36800.0
2010-12-06 14:30:00,16.2,16.23,16.2,16.23,66800.0,13.4379,13.4628,13.4379,13.4628,66800.0
2010-12-06 14:35:00,16.22,16.23,16.22,16.23,24000.0,13.4545,13.4628,13.4545,13.4628,24000.0
2010-12-06 14:40:00,16.23,16.23,16.21,16.22,29200.0,13.4628,13.4628,13.4462,13.4545,29200.0
2010-12-06 14:45:00,16.22,16.23,16.22,16.23,34000.0,13.4545,13.4628,13.4545,13.4628,34000.0
2010-12-06 14:50:00,16.23,16.24,16.21,16.21,17200.0,13.4628,13.4711,13.4462,13.4462,17200.0
2010-12-06 14:55:00,16.21,16.21,16.2,16.21,32000.0,13.4462,13.4462,13.4379,13.4462,32000.0
2010-12-06 15:00:00,16.21,16.23,16.21,16.22,29600.0,13.4462,13.4628,13.4462,13.4545,29600.0
2010-12-06 15:05:00,16.22,16.22,16.21,16.22,47600.0,13.4545,13.4545,13.4462,13.4545,47600.0
2010-12-06 15:10:00,16.22,16.23,16.22,16.23,24000.0,13.4545,13.4628,13.4545,13.4628,24000.0
2010-12-06 15:15:00,16.23,16.23,16.22,16.23,32800.0,13.4628,13.4628,13.4545,13.4628,32800.0
2010-12-06 15:20:00,16.23,16.23,16.21,16.21,19200.0,13.4628,13.4628,13.4462,13.4462,19200.0
2010-12-06 15:25:00,16.21,16.23,16.19,16.21,66800.0,13.4462,13.4628,13.4296,13.4462,66800.0
2010-12-06 15:30:00,16.21,16.21,16.2,16.21,54400.0,13.4462,13.4462,13.4379,13.4462,54400.0
2010-12-06 15:35:00,16.2,16.21,16.18,16.19,117600.0,13.4379,13.4462,13.4213,13.4296,117600.0
2010-12-06 15:40:00,16.19,16.21,16.19,16.2,133200.0,13.4296,13.4462,13.4296,13.4379,133200.0
2010-12-06 15:45:00,16.2,16.21,16.19,16.21,163600.0,13.4379,13.4462,13.4296,13.4462,163600.0
2010-12-06 15:50:00,16.21,16.21,16.17,16.17,164400.0,13.4462,13.4462,13.413,13.413,164400.0
2010-12-06 15:55:00,16.18,16.19,16.16,16.18,215200.0,13.4213,13.4296,13.4047,13.4213,215200.0
2010-12-07 09:30:00,16.32,16.38,16.31,16.36,169600.0,13.5374,13.5872,13.5291,13.5706,169600.0
2010-12-07 09:35:00,16.38,16.4,16.33,16.34,93600.0,13.5872,13.6038,13.5457,13.554,93600.0
2010-12-07 09:40:00,16.34,16.4,16.34,16.39,93600.0,13.554,13.6038,13.554,13.5955,93600.0
2010-12-07 09:45:00,16.4,16.4,16.33,16.34,68400.0,13.6038,13.6038,13.5457,13.554,68400.0
2010-12-07 09:50:00,16.34,16.36,16.29,16.32,83600.0,13.554,13.5706,13.5126,13.5374,83600.0
2010-12-07 09:55:00,16.32,16.34,16.28,16.29,100400.0,13.5374,13.554,13.5043,13.5126,100400.0
2010-12-07 10:00:00,16.28,16.32,16.25,16.3,137200.0,13.5043,13.5374,13.4794,13.5208,137200.0
2010-12-07 10:05:00,16.3,16.32,16.27,16.27,52800.0,13.5208,13.5374,13.496,13.496,52800.0
2010-12-07 10:10:00,16.27,16.32,16.27,16.3,52000.0,13.496,13.5374,13.496,13.5208,52000.0
2010-12-07 10:15:00,16.3,16.33,16.3,16.33,43600.0,13.5208,13.5457,13.5208,13.5457,43600.0
2010-12-07 10:20:00,16.33,16.33,16.31,16.33,31600.0,13.5457,13.5457,13.5291,13.5457,31600.0
2010-12-07 10:25:00,16.33,16.33,16.28,16.29,35600.0,13.5457,13.5457,13.5043,13.5126,35600.0
2010-12-07 10:30:00,16.28,16.29,16.24,16.26,54400.0,13.5043,13.5126,13.4711,13.4877,54400.0
2010-12-07 10:35:00,16.26,16.27,16.22,16.25,58400.0,13.4877,13.496,13.4545,13.4794,58400.0
2010-12-07 10:40:00,16.25,16.27,16.24,16.26,44400.0,13.4794,13.496,13.4711,13.4877,44400.0
2010-12-07 10:45:00,16.26,16.29,16.25,16.29,19200.0,13.4877,13.5126,13.4794,13.5126,19200.0
2010-12-07 10:50:00,16.29,16.31,16.28,16.28,30800.0,13.5126,13.5291,13.5043,13.5043,30800.0
2010-12-07 10:55:00,16.27,16.27,16.22,16.22,39600.0,13.496,13.496,13.4545,13.4545,39600.0
2010-12-07 11:00:00,16.22,16.24,16.21,16.23,40800.0,13.4545,13.4711,13.4462,13.4628,40800.0
2010-12-07 11:05:00,16.22,16.23,16.21,16.22,35200.0,13.4545,13.4628,13.4462,13.4545,35200.0
2010-12-07 11:10:00,16.22,16.25,16.22,16.25,28000.0,13.4545,13.4794,13.4545,13.4794,28000.0
2010-12-07 11:15:00,16.25,16.25,16.22,16.22,21200.0,13.4794,13.4794,13.4545,13.4545,21200.0
2010-12-07 11:20:00,16.23,16.24,16.22,16.22,24400.0,13.4628,13.4711,13.4545,13.4545,24400.0
2010-12-07 11:25:00,16.22,16.23,16.19,16.22,58800.0,13.4545,13.4628,13.4296,13.4545,58800.0
2010-12-07 11:30:00,16.22,16.23,16.21,16.23,26400.0,13.4545,13.4628,13.4462,13.4628,26400.0
2010-12-07 11:35:00,16.23,16.24,16.22,16.23,19200.0,13.4628,13.4711,13.4545,13.4628,19200.0
2010-12-07 11:40:00,16.22,16.24,16.21,16.24,18800.0,13.4545,13.4711,13.4462,13.4711,18800.0
2010-12-07 11:45:00,16.24,16.24,16.23,16.23,12400.0,13.4711,13.4711,13.4628,13.4628,12400.0
2010-12-07 11:50:00,16.23,16.23,16.21,16.21,40400.0,13.4628,13.4628,13.4462,13.4462,40400.0
2010-12-07 11:55:00,16.22,16.23,16.2,16.22,22400.0,13.4545,13.4628,13.4379,13.4545,22400.0
2010-12-07 12:00:00,16.22,16.22,16.21,16.21,25600.0,13.4545,13.4545,13.4462,13.4462,25600.0
2010-12-07 12:05:00,16.21,16.21,16.16,16.18,34400.0,13.4462,13.4462,13.4047,13.4213,34400.0
2010-12-07 12:10:00,16.18,16.19,16.17,16.17,22000.0,13.4213,13.4296,13.413,13.413,22000.0
2010-12-07 12:15:00,16.18,16.2,16.18,16.18,23200.0,13.4213,13.4379,13.4213,13.4213,23200.0
2010-12-07 12:20:00,16.18,16.22,16.18,16.21,13200.0,13.4213,13.4545,13.4213,13.4462,13200.0
2010-12-07 12:25:00,16.21,16.22,16.21,16.22,11200.0,13.4462,13.4545,13.4462,13.4545,11200.0
2010-12-07 12:30:00,16.22,16.22,16.2,16.22,25600.0,13.4545,13.4545,13.4379,13.4545,25600.0
2010-12-07 12:35:00,16.21,16.22,16.21,16.21,9600.0,13.4462,13.4545,13.4462,13.4462,9600.0
2010-12-07 12:40:00,16.21,16.24,16.21,16.23,11200.0,13.4462,13.4711,13.4462,13.4628,11200.0
2010-12-07 12:45:00,16.23,16.23,16.21,16.23,17200.0,13.4628,13.4628,13.4462,13.4628,17200.0
2010-12-07 12:50:00,16.23,16.24,16.23,16.23,6000.0,13.4628,13.4711,13.4628,13.4628,6000.0
2010-12-07 12:55:00,16.24,16.25,16.24,16.25,8800.0,13.4711,13.4794,13.4711,13.4794,8800.0
2010-12-07 13:00:00,16.25,16.26,16.24,16.26,13600.0,13.4794,13.4877,13.4711,13.4877,13600.0
2010-12-07 13:05:00,16.26,16.27,16.26,16.27,28000.0,13.4877,13.496,13.4877,13.496,28000.0
2010-12-07 13:10:00,16.26,16.26,16.25,16.26,16000.0,13.4877,13.4877,13.4794,13.4877,16000.0
2010-12-07 13:15:00,16.26,16.27,16.25,16.25,34400.0,13.4877,13.496,13.4794,13.4794,34400.0
2010-12-07 13:20:00,16.25,16.28,16.25,16.25,14400.0,13.4794,13.5043,13.4794,13.4794,14400.0
2010-12-07 13:25:00,16.25,16.28,16.25,16.28,13600.0,13.4794,13.5043,13.4794,13.5043,13600.0
2010-12-07 13:30:00,16.28,16.28,16.25,16.26,22400.0,13.5043,13.5043,13.4794,13.4877,22400.0
2010-12-07 13:35:00,16.26,16.28,16.25,16.25,15600.0,13.4877,13.5043,13.4794,13.4794,15600.0
2010-12-07 13:40:00,16.26,16.27,16.24,16.27,31600.0,13.4877,13.496,13.4711,13.496,31600.0
2010-12-07 13:45:00,16.27,16.31,16.27,16.3,26400.0,13.496,13.5291,13.496,13.5208,26400.0
2010-12-07 13:50:00,16.31,16.33,16.3,16.32,72000.0,13.5291,13.5457,13.5208,13.5374,72000.0
2010-12-07 13:55:00,16.32,16.33,16.3,16.3,379200.0,13.5374,13.5457,13.5208,13.5208,379200.0
2010-12-07 14:00:00,16.3,16.31,16.29,16.3,31200.0,13.5208,13.5291,13.5126,13.5208,31200.0
2010-12-07 14:05:00,16.3,16.32,16.3,16.31,42400.0,13.5208,13.5374,13.5208,13.5291,42400.0
2010-12-07 14:10:00,16.31,16.31,16.3,16.3,40800.0,13.5291,13.5291,13.5208,13.5208,40800.0
2010-12-07 14:15:00,16.3,16.3,16.28,16.28,22400.0,13.5208,13.5208,13.5043,13.5043,22400.0
2010-12-07 14:20:00,16.28,16.31,16.28,16.31,21200.0,13.5043,13.5291,13.5043,13.5291,21200.0
2010-12-07 14:25:00,16.3,16.32,16.3,16.31,39600.0,13.5208,13.5374,13.5208,13.5291,39600.0
2010-12-07 14:30:00,16.31,16.32,16.31,16.32,64000.0,13.5291,13.5374,13.5291,13.5374,64000.0
2010-12-07 14:35:00,16.32,16.34,16.32,16.32,30800.0,13.5374,13.554,13.5374,13.5374,30800.0
2010-12-07 14:40:00,16.32,16.34,16.32,16.32,21600.0,13.5374,13.554,13.5374,13.5374,21600.0
2010-12-07 14:45:00,16.32,16.32,16.31,16.32,24800.0,13.5374,13.5374,13.5291,13.5374,24800.0
2010-12-07 14:50:00,16.31,16.32,16.3,16.31,36800.0,13.5291,13.5374,13.5208,13.5291,36800.0
2010-12-07 14:55:00,16.32,16.32,16.25,16.25,50800.0,13.5374,13.5374,13.4794,13.4794,50800.0
2010-12-07 15:00:00,16.25,16.28,16.24,16.24,49600.0,13.4794,13.5043,13.4711,13.4711,49600.0
2010-12-07 15:05:00,16.24,16.27,16.24,16.26,39200.0,13.4711,13.496,13.4711,13.4877,39200.0
2010-12-07 15:10:00,16.26,16.27,16.25,16.26,43200.0,13.4877,13.496,13.4794,13.4877,43200.0
2010-12-07 15:15:00,16.26,16.27,16.23,16.25,48800.0,13.4877,13.496,13.4628,13.4794,48800.0
2010-12-07 15:20:00,16.25,16.25,16.22,16.24,51600.0,13.4794,13.4794,13.4545,13.4711,51600.0
2010-12-07 15:25:00,16.24,16.27,16.23,16.27,44000.0,13.4711,13.496,13.4628,13.496,44000.0
2010-12-07 15:30:00,16.27,16.27,16.22,16.23,116000.0,13.496,13.496,13.4545,13.4628,116000.0
2010-12-07 15:35:00,16.23,16.24,16.21,16.24,90800.0,13.4628,13.4711,13.4462,13.4711,90800.0
2010-12-07 15:40:00,16.24,16.24,16.22,16.22,85600.0,13.4711,13.4711,13.4545,13.4545,85600.0
2010-12-07 15:45:00,16.22,16.22,16.19,16.21,88000.0,13.4545,13.4545,13.4296,13.4462,88000.0
2010-12-07 15:50:00,16.22,16.23,16.2,16.21,163600.0,13.4545,13.4628,13.4379,13.4462,163600.0
2010-12-07 15:55:00,16.21,16.22,16.19,16.22,178400.0,13.4462,13.4545,13.4296,13.4545,178400.0
2010-12-08 09:30:00,16.41,16.41,16.29,16.34,173200.0,13.6121,13.6121,13.5126,13.554,173200.0
2010-12-08 09:35:00,16.33,16.33,16.25,16.25,48400.0,13.5457,13.5457,13.4794,13.4794,48400.0
2010-12-08 09:40:00,16.25,16.26,16.22,16.23,65200.0,13.4794,13.4877,13.4545,13.4628,65200.0
2010-12-08 09:45:00,16.23,16.23,16.18,16.18,43600.0,13.4628,13.4628,13.4213,13.4213,43600.0
2010-12-08 09:50:00,16.18,16.21,16.09,16.09,267600.0,13.4213,13.4462,13.3467,13.3467,267600.0
2010-12-08 09:55:00,16.09,16.09,16.01,16.03,198000.0,13.3467,13.3467,13.2803,13.2969,198000.0
2010-12-08 10:00:00,16.02,16.04,16.01,16.04,77600.0,13.2886,13.3052,13.2803,13.3052,77600.0
2010-12-08 10:05:00,16.04,16.05,15.99,16.02,145600.0,13.3052,13.3135,13.2637,13.2886,145600.0
2010-12-08 10:10:00,16.02,16.03,15.99,16.01,88400.0,13.2886,13.2969,13.2637,13.2803,88400.0
2010-12-08 10:15:00,16.02,16.04,16.02,16.03,29600.0,13.2886,13.3052,13.2886,13.2969,29600.0
2010-12-08 10:20:00,16.02,16.05,16.0,16.05,30400.0,13.2886,13.3135,13.272,13.3135,30400.0
2010-12-08 10:25:00,16.05,16.06,16.04,16.06,23200.0,13.3135,13.3218,13.3052,13.3218,23200.0
2010-12-08 10:30:00,16.06,16.06,16.02,16.03,50000.0,13.3218,13.3218,13.2886,13.2969,50000.0
2010-12-08 10:35:00,16.03,16.06,16.03,16.05,49600.0,13.2969,13.3218,13.2969,13.3135,49600.0
2010-12-08 10:40:00,16.05,16.08,16.05,16.07,60400.0,13.3135,13.3384,13.3135,13.3301,60400.0
2010-12-08 10:45:00,16.07,16.09,16.07,16.09,14800.0,13.3301,13.3467,13.3301,13.3467,14800.0
2010-12-08 10:50:00,16.09,16.11,16.07,16.1,31600.0,13.3467,13.3632,13.3301,13.3549,31600.0
2010-12-08 10:55:00,16.11,16.12,16.09,16.09,37200.0,13.3632,13.3715,13.3467,13.3467,37200.0
2010-12-08 11:00:00,16.09,16.1,16.05,16.1,85200.0,13.3467,13.3549,13.3135,13.3549,85200.0
2010-12-08 11:05:00,16.1,16.12,16.1,16.1,9600.0,13.3549,13.3715,13.3549,13.3549,9600.0
2010-12-08 11:10:00,16.11,16.12,16.09,16.09,28400.0,13.3632,13.3715,13.3467,13.3467,28400.0
2010-12-08 11:15:00,16.09,16.09,16.05,16.05,41200.0,13.3467,13.3467,13.3135,13.3135,41200.0
2010-12-08 11:20:00,16.06,16.08,16.05,16.08,20800.0,13.3218,13.3384,13.3135,13.3384,20800.0
2010-12-08 11:25:00,16.08,16.11,16.07,16.09,48400.0,13.3384,13.3632,13.3301,13.3467,48400.0
2010-12-08 11:30:00,16.08,16.08,16.06,16.07,21200.0,13.3384,13.3384,13.3218,13.3301,21200.0
2010-12-08 11:35:00,16.07,16.08,16.06,16.07,20400.0,13.3301,13.3384,13.3218,13.3301,20400.0
2010-12-08 11:40:00,16.08,16.08,16.06,16.07,14400.0,13.3384,13.3384,13.3218,13.3301,14400.0
2010-12-08 11:45:00,16.08,16.1,16.08,16.09,26400.0,13.3384,13.3549,13.3384,13.3467,26400.0
2010-12-08 11:50:00,16.09,16.1,16.07,16.07,29200.0,13.3467,13.3549,13.3301,13.3301,29200.0
2010-12-08 11:55:00,16.07,16.08,16.07,16.08,24000.0,13.3301,13.3384,13.3301,13.3384,24000.0
2010-12-08 12:00:00,16.08,16.08,16.07,16.08,19200.0,13.3384,13.3384,13.3301,13.3384,19200.0
2010-12-08 12:05:00,16.07,16.08,16.06,16.07,16800.0,13.3301,13.3384,13.3218,13.3301,16800.0
2010-12-08 12:10:00,16.07,16.07,16.05,16.06,10000.0,13.3301,13.3301,13.3135,13.3218,10000.0
2010-12-08 12:15:00,16.06,16.06,16.05,16.06,16000.0,13.3218,13.3218,13.3135,13.3218,16000.0
2010-12-08 12:20:00,16.06,16.07,16.05,16.05,8400.0,13.3218,13.3301,13.3135,13.3135,8400.0
2010-12-08 12:25:00,16.06,16.06,16.05,16.06,24000.0,13.3218,13.3218,13.3135,13.3218,24000.0
2010-12-08 12:30:00,16.06,16.06,16.05,16.06,17600.0,13.3218,13.3218,13.3135,13.3218,17600.0
2010-12-08 12:35:00,16.06,16.06,16.05,16.05,13200.0,13.3218,13.3218,13.3135,13.3135,13200.0
2010-12-08 12:40:00,16.06,16.06,16.04,16.05,18800.0,13.3218,13.3218,13.3052,13.3135,18800.0
2010-12-08 12:45:00,16.05,16.05,16.03,16.04,21600.0,13.3135,13.3135,13.2969,13.3052,21600.0
2010-12-08 12:50:00,16.04,16.04,16.02,16.03,12400.0,13.3052,13.3052,13.2886,13.2969,12400.0
2010-12-08 12:55:00,16.02,16.03,16.01,16.03,10800.0,13.2886,13.2969,13.2803,13.2969,10800.0
2010-12-08 13:00:00,16.03,16.06,16.03,16.06,34800.0,13.2969,13.3218,13.2969,13.3218,34800.0
2010-12-08 13:05:00,16.06,16.07,16.05,16.06,14000.0,13.3218,13.3301,13.3135,13.3218,14000.0
2010-12-08 13:10:00,16.06,16.07,16.05,16.05,28800.0,13.3218,13.3301,13.3135,13.3135,28800.0
2010-12-08 13:15:00,16.05,16.05,16.03,16.03,20400.0,13.3135,13.3135,13.2969,13.2969,20400.0
2010-12-08 13:20:00,16.03,16.03,16.02,16.03,11200.0,13.2969,13.2969,13.2886,13.2969,11200.0
2010-12-08 13:25:00,16.03,16.04,16.02,16.02,27200.0,13.2969,13.3052,13.2886,13.2886,27200.0
2010-12-08 13:30:00,16.03,16.04,16.02,16.03,18000.0,13.2969,13.3052,13.2886,13.2969,18000.0
2010-12-08 13:35:00,16.03,16.03,16.02,16.03,22400.0,13.2969,13.2969,13.2886,13.2969,22400.0
2010-12-08 13:40:00,16.03,16.05,16.02,16.03,36000.0,13.2969,13.3135,13.2886,13.2969,36000.0
2010-12-08 13:45:00,16.03,16.03,16.02,16.02,27200.0,13.2969,13.2969,13.2886,13.2886,27200.0
2010-12-08 13:50:00,16.02,16.02,16.0,16.01,36000.0,13.2886,13.2886,13.272,13.2803,36000.0
2010-12-08 13:55:00,16.01,16.02,16.0,16.0,32000.0,13.2803,13.2886,13.272,13.272,32000.0
2010-12-08 14:00:00,16.0,16.01,16.0,16.0,67200.0,13.272,13.2803,13.272,13.272,67200.0
2010-12-08 14:05:00,16.0,16.02,16.0,16.01,59600.0,13.272,13.2886,13.272,13.2803,59600.0
2010-12-08 14:10:00,16.01,16.01,15.99,16.0,128000.0,13.2803,13.2803,13.2637,13.272,128000.0
2010-12-08 14:15:00,16.0,16.02,15.99,16.02,220400.0,13.272,13.2886,13.2637,13.2886,220400.0
2010-12-08 14:20:00,16.02,16.02,16.0,16.02,30400.0,13.2886,13.2886,13.272,13.2886,30400.0
2010-12-08 14:25:00,16.02,16.03,16.0,16.02,33600.0,13.2886,13.2969,13.272,13.2886,33600.0
2010-12-08 14:30:00,16.02,16.05,16.02,16.04,37600.0,13.2886,13.3135,13.2886,13.3052,37600.0
2010-12-08 14:35:00,16.04,16.06,16.04,16.06,44800.0,13.3052,13.3218,13.3052,13.3218,44800.0
2010-12-08 14:40:00,16.05,16.07,16.05,16.06,77600.0,13.3135,13.3301,13.3135,13.3218,77600.0
2010-12-08 14:45:00,16.06,16.06,16.04,16.05,29200.0,13.3218,13.3218,13.3052,13.3135,29200.0
2010-12-08 14:50:00,16.05,16.05,16.04,16.04,40400.0,13.3135,13.3135,13.3052,13.3052,40400.0
2010-12-08 14:55:00,16.04,16.05,16.03,16.03,34400.0,13.3052,13.3135,13.2969,13.2969,34400.0
2010-12-08 15:00:00,16.04,16.04,16.03,16.03,52800.0,13.3052,13.3052,13.2969,13.2969,52800.0
2010-12-08 15:05:00,16.03,16.04,16.02,16.02,60800.0,13.2969,13.3052,13.2886,13.2886,60800.0
2010-12-08 15:10:00,16.02,16.03,16.01,16.03,500000.0,13.2886,13.2969,13.2803,13.2969,500000.0
2010-12-08 15:15:00,16.02,16.03,16.01,16.03,54400.0,13.2886,13.2969,13.2803,13.2969,54400.0
2010-12-08 15:20:00,16.03,16.05,16.03,16.04,113200.0,13.2969,13.3135,13.2969,13.3052,113200.0
2010-12-08 15:25:00,16.04,16.06,16.04,16.04,71200.0,13.3052,13.3218,13.3052,13.3052,71200.0
2010-12-08 15:30:00,16.04,16.07,16.04,16.07,99600.0,13.3052,13.3301,13.3052,13.3301,99600.0
2010-12-08 15:35:00,16.07,16.08,16.06,16.06,56800.0,13.3301,13.3384,13.3218,13.3218,56800.0
2010-12-08 15:40:00,16.06,16.08,16.06,16.07,86400.0,13.3218,13.3384,13.3218,13.3301,86400.0
2010-12-08 15:45:00,16.07,16.09,16.07,16.09,131600.0,13.3301,13.3467,13.3301,13.3467,131600.0
2010-12-08 15:50:00,16.09,16.11,16.08,16.1,166400.0,13.3467,13.3632,13.3384,13.3549,166400.0
2010-12-08 15:55:00,16.1,16.11,16.09,16.09,276000.0,13.3549,13.3632,13.3467,13.3467,276000.0
2010-12-09 09:30:00,16.13,16.14,16.09,16.09,98800.0,13.3798,13.3881,13.3467,13.3467,98800.0
2010-12-09 09:35:00,16.09,16.15,16.07,16.1,367600.0,13.3467,13.3964,13.3301,13.3549,367600.0
2010-12-09 09:40:00,16.11,16.18,16.11,16.16,75200.0,13.3632,13.4213,13.3632,13.4047,75200.0
2010-12-09 09:45:00,16.16,16.19,16.16,16.17,72800.0,13.4047,13.4296,13.4047,13.413,72800.0
2010-12-09 09:50:00,16.17,16.22,16.17,16.2,86400.0,13.413,13.4545,13.413,13.4379,86400.0
2010-12-09 09:55:00,16.21,16.21,16.16,16.18,75200.0,13.4462,13.4462,13.4047,13.4213,75200.0
2010-12-09 10:00:00,16.18,16.2,16.18,16.2,98800.0,13.4213,13.4379,13.4213,13.4379,98800.0
2010-12-09 10:05:00,16.2,16.2,16.17,16.17,79600.0,13.4379,13.4379,13.413,13.413,79600.0
2010-12-09 10:10:00,16.17,16.17,16.14,16.14,56400.0,13.413,13.413,13.3881,13.3881,56400.0
2010-12-09 10:15:00,16.14,16.18,16.14,16.18,50800.0,13.3881,13.4213,13.3881,13.4213,50800.0
2010-12-09 10:20:00,16.18,16.18,16.14,16.15,44800.0,13.4213,13.4213,13.3881,13.3964,44800.0
2010-12-09 10:25:00,16.15,16.17,16.13,16.17,31200.0,13.3964,13.413,13.3798,13.413,31200.0
2010-12-09 10:30:00,16.17,16.19,16.17,16.18,43200.0,13.413,13.4296,13.413,13.4213,43200.0
2010-12-09 10:35:00,16.18,16.2,16.18,16.19,36000.0,13.4213,13.4379,13.4213,13.4296,36000.0
2010-12-09 10:40:00,16.18,16.18,16.15,16.16,20800.0,13.4213,13.4213,13.3964,13.4047,20800.0
2010-12-09 10:45:00,16.16,16.19,16.16,16.18,27600.0,13.4047,13.4296,13.4047,13.4213,27600.0
2010-12-09 10:50:00,16.18,16.2,16.16,16.19,17600.0,13.4213,13.4379,13.4047,13.4296,17600.0
2010-12-09 10:55:00,16.19,16.19,16.16,16.17,58400.0,13.4296,13.4296,13.4047,13.413,58400.0
2010-12-09 11:00:00,16.17,16.19,16.17,16.17,27600.0,13.413,13.4296,13.413,13.413,27600.0
2010-12-09 11:05:00,16.17,16.2,16.17,16.18,50800.0,13.413,13.4379,13.413,13.4213,50800.0
2010-12-09 11:10:00,16.18,16.23,16.18,16.23,25200.0,13.4213,13.4628,13.4213,13.4628,25200.0
2010-12-09 11:15:00,16.22,16.24,16.22,16.23,32400.0,13.4545,13.4711,13.4545,13.4628,32400.0
2010-12-09 11:20:00,16.23,16.24,16.22,16.24,23200.0,13.4628,13.4711,13.4545,13.4711,23200.0
2010-12-09 11:25:00,16.24,16.25,16.24,16.24,21200.0,13.4711,13.4794,13.4711,13.4711,21200.0
2010-12-09 11:30:00,16.25,16.25,16.23,16.23,35200.0,13.4794,13.4794,13.4628,13.4628,35200.0
2010-12-09 11:35:00,16.23,16.25,16.23,16.24,21600.0,13.4628,13.4794,13.4628,13.4711,21600.0
2010-12-09 11:40:00,16.25,16.26,16.24,16.25,74400.0,13.4794,13.4877,13.4711,13.4794,74400.0
2010-12-09 11:45:00,16.25,16.25,16.24,16.25,36400.0,13.4794,13.4794,13.4711,13.4794,36400.0
2010-12-09 11:50:00,16.25,16.25,16.24,16.25,25200.0,13.4794,13.4794,13.4711,13.4794,25200.0
2010-12-09 11:55:00,16.25,16.28,16.24,16.28,50800.0,13.4794,13.5043,13.4711,13.5043,50800.0
2010-12-09 12:00:00,16.27,16.3,16.27,16.3,52800.0,13.496,13.5208,13.496,13.5208,52800.0
2010-12-09 12:05:00,16.3,16.32,16.3,16.31,57600.0,13.5208,13.5374,13.5208,13.5291,57600.0
2010-12-09 12:10:00,16.31,16.33,16.31,16.32,98800.0,13.5291,13.5457,13.5291,13.5374,98800.0
2010-12-09 12:15:00,16.32,16.33,16.32,16.33,29200.0,13.5374,13.5457,13.5374,13.5457,29200.0
2010-12-09 12:20:00,16.33,16.33,16.31,16.32,82800.0,13.5457,13.5457,13.5291,13.5374,82800.0
2010-12-09 12:25:00,16.31,16.33,16.31,16.33,47200.0,13.5291,13.5457,13.5291,13.5457,47200.0
2010-12-09 12:30:00,16.33,16.33,16.31,16.32,31200.0,13.5457,13.5457,13.5291,13.5374,31200.0
2010-12-09 12:35:00,16.33,16.33,16.31,16.31,30400.0,13.5457,13.5457,13.5291,13.5291,30400.0
2010-12-09 12:40:00,16.31,16.33,16.31,16.32,37200.0,13.5291,13.5457,13.5291,13.5374,37200.0
2010-12-09 12:45:00,16.31,16.32,16.31,16.32,29200.0,13.5291,13.5374,13.5291,13.5374,29200.0
2010-12-09 12:50:00,16.32,16.34,16.31,16.34,68000.0,13.5374,13.554,13.5291,13.554,68000.0
2010-12-09 12:55:00,16.34,16.36,16.33,16.35,72000.0,13.554,13.5706,13.5457,13.5623,72000.0
2010-12-09 13:00:00,16.35,16.37,16.34,16.36,72800.0,13.5623,13.5789,13.554,13.5706,72800.0
2010-12-09 13:05:00,16.36,16.4,16.36,16.4,99200.0,13.5706,13.6038,13.5706,13.6038,99200.0
2010-12-09 13:10:00,16.39,16.41,16.39,16.4,102800.0,13.5955,13.6121,13.5955,13.6038,102800.0
2010-12-09 13:15:00,16.41,16.41,16.4,16.4,51200.0,13.6121,13.6121,13.6038,13.6038,51200.0
2010-12-09 13:20:00,16.39,16.41,16.38,16.38,44000.0,13.5955,13.6121,13.5872,13.5872,44000.0
2010-12-09 13:25:00,16.38,16.39,16.37,16.38,25200.0,13.5872,13.5955,13.5789,13.5872,25200.0
2010-12-09 13:30:00,16.38,16.39,16.37,16.38,113600.0,13.5872,13.5955,13.5789,13.5872,113600.0
2010-12-09 13:35:00,16.37,16.38,16.36,16.37,40400.0,13.5789,13.5872,13.5706,13.5789,40400.0
2010-12-09 13:40:00,16.37,16.39,16.37,16.39,54800.0,13.5789,13.5955,13.5789,13.5955,54800.0
2010-12-09 13:45:00,16.38,16.4,16.38,16.38,42000.0,13.5872,13.6038,13.5872,13.5872,42000.0
2010-12-09 13:50:00,16.38,16.39,16.38,16.39,64400.0,13.5872,13.5955,13.5872,13.5955,64400.0
2010-12-09 13:55:00,16.39,16.4,16.38,16.4,67200.0,13.5955,13.6038,13.5872,13.6038,67200.0
2010-12-09 14:00:00,16.39,16.39,16.38,16.38,32400.0,13.5955,13.5955,13.5872,13.5872,32400.0
2010-12-09 14:05:00,16.38,16.39,16.36,16.36,38000.0,13.5872,13.5955,13.5706,13.5706,38000.0
2010-12-09 14:10:00,16.37,16.37,16.35,16.36,56800.0,13.5789,13.5789,13.5623,13.5706,56800.0
2010-12-09 14:15:00,16.36,16.39,16.36,16.38,106000.0,13.5706,13.5955,13.5706,13.5872,106000.0
2010-12-09 14:20:00,16.38,16.39,16.38,16.38,55200.0,13.5872,13.5955,13.5872,13.5872,55200.0
2010-12-09 14:25:00,16.38,16.4,16.38,16.39,86000.0,13.5872,13.6038,13.5872,13.5955,86000.0
2010-12-09 14:30:00,16.39,16.4,16.38,16.39,68000.0,13.5955,13.6038,13.5872,13.5955,68000.0
2010-12-09 14:35:00,16.38,16.39,16.36,16.36,38000.0,13.5872,13.5955,13.5706,13.5706,38000.0
2010-12-09 14:40:00,16.36,16.36,16.35,16.35,42000.0,13.5706,13.5706,13.5623,13.5623,42000.0
2010-12-09 14:45:00,16.35,16.35,16.32,16.32,66800.0,13.5623,13.5623,13.5374,13.5374,66800.0
2010-12-09 14:50:00,16.32,16.33,16.31,16.31,28000.0,13.5374,13.5457,13.5291,13.5291,28000.0
2010-12-09 14:55:00,16.31,16.33,16.31,16.33,41200.0,13.5291,13.5457,13.5291,13.5457,41200.0
2010-12-09 15:00:00,16.33,16.33,16.32,16.32,63200.0,13.5457,13.5457,13.5374,13.5374,63200.0
2010-12-09 15:05:00,16.32,16.33,16.31,16.32,35200.0,13.5374,13.5457,13.5291,13.5374,35200.0
2010-12-09 15:10:00,16.32,16.32,16.31,16.31,23200.0,13.5374,13.5374,13.5291,13.5291,23200.0
2010-12-09 15:15:00,16.31,16.34,16.31,16.33,115200.0,13.5291,13.554,13.5291,13.5457,115200.0
2010-12-09 15:20:00,16.33,16.34,16.33,16.34,58800.0,13.5457,13.554,13.5457,13.554,58800.0
2010-12-09 15:25:00,16.34,16.35,16.34,16.35,72000.0,13.554,13.5623,13.554,13.5623,72000.0
2010-12-09 15:30:00,16.35,16.35,16.34,16.34,43200.0,13.5623,13.5623,13.554,13.554,43200.0
2010-12-09 15:35:00,16.34,16.35,16.33,16.35,66800.0,13.554,13.5623,13.5457,13.5623,66800.0
2010-12-09 15:40:00,16.35,16.38,16.35,16.37,117200.0,13.5623,13.5872,13.5623,13.5789,117200.0
2010-12-09 15:45:00,16.37,16.4,16.36,16.39,218800.0,13.5789,13.6038,13.5706,13.5955,218800.0
2010-12-09 15:50:00,16.39,16.41,16.38,16.38,259600.0,13.5955,13.6121,13.5872,13.5872,259600.0
2010-12-09 15:55:00,16.38,16.4,16.37,16.39,302800.0,13.5872,13.6038,13.5789,13.5955,302800.0
2010-12-10 09:30:00,16.4,16.42,16.23,16.24,171600.0,13.6038,13.6204,13.4628,13.4711,171600.0
2010-12-10 09:35:00,16.24,16.35,16.24,16.34,132400.0,13.4711,13.5623,13.4711,13.554,132400.0
2010-12-10 09:40:00,16.33,16.34,16.28,16.28,116400.0,13.5457,13.554,13.5043,13.5043,116400.0
2010-12-10 09:45:00,16.29,16.29,16.25,16.25,65600.0,13.5126,13.5126,13.4794,13.4794,65600.0
2010-12-10 09:50:00,16.25,16.28,16.25,16.27,55200.0,13.4794,13.5043,13.4794,13.496,55200.0
2010-12-10 09:55:00,16.28,16.29,16.24,16.25,146400.0,13.5043,13.5126,13.4711,13.4794,146400.0
2010-12-10 10:00:00,16.25,16.25,16.18,16.18,60000.0,13.4794,13.4794,13.4213,13.4213,60000.0
2010-12-10 10:05:00,16.18,16.19,16.16,16.17,57200.0,13.4213,13.4296,13.4047,13.413,57200.0
2010-12-10 10:10:00,16.16,16.16,16.11,16.13,159600.0,13.4047,13.4047,13.3632,13.3798,159600.0
2010-12-10 10:15:00,16.13,16.13,16.09,16.1,105600.0,13.3798,13.3798,13.3467,13.3549,105600.0
2010-12-10 10:20:00,16.11,16.18,16.1,16.17,118000.0,13.3632,13.4213,13.3549,13.413,118000.0
2010-12-10 10:25:00,16.17,16.2,16.16,16.2,66000.0,13.413,13.4379,13.4047,13.4379,66000.0
2010-12-10 10:30:00,16.19,16.2,16.16,16.16,34000.0,13.4296,13.4379,13.4047,13.4047,34000.0
2010-12-10 10:35:00,16.16,16.18,16.16,16.18,34000.0,13.4047,13.4213,13.4047,13.4213,34000.0
2010-12-10 10:40:00,16.17,16.22,16.16,16.21,52400.0,13.413,13.4545,13.4047,13.4462,52400.0
2010-12-10 10:45:00,16.21,16.24,16.2,16.24,48800.0,13.4462,13.4711,13.4379,13.4711,48800.0
2010-12-10 10:50:00,16.24,16.25,16.23,16.23,26800.0,13.4711,13.4794,13.4628,13.4628,26800.0
2010-12-10 10:55:00,16.23,16.23,16.21,16.21,48400.0,13.4628,13.4628,13.4462,13.4462,48400.0
2010-12-10 11:00:00,16.21,16.21,16.2,16.2,26400.0,13.4462,13.4462,13.4379,13.4379,26400.0
2010-12-10 11:05:00,16.19,16.22,16.19,16.19,54000.0,13.4296,13.4545,13.4296,13.4296,54000.0
2010-12-10 11:10:00,16.19,16.2,16.18,16.19,34800.0,13.4296,13.4379,13.4213,13.4296,34800.0
2010-12-10 11:15:00,16.2,16.21,16.2,16.21,31600.0,13.4379,13.4462,13.4379,13.4462,31600.0
2010-12-10 11:20:00,16.21,16.23,16.21,16.23,36800.0,13.4462,13.4628,13.4462,13.4628,36800.0
2010-12-10 11:25:00,16.23,16.24,16.23,16.23,26800.0,13.4628,13.4711,13.4628,13.4628,26800.0
2010-12-10 11:30:00,16.23,16.24,16.21,16.23,44800.0,13.4628,13.4711,13.4462,13.4628,44800.0
2010-12-10 11:35:00,16.23,16.23,16.22,16.22,23600.0,13.4628,13.4628,13.4545,13.4545,23600.0
2010-12-10 11:40:00,16.22,16.23,16.22,16.23,18400.0,13.4545,13.4628,13.4545,13.4628,18400.0
2010-12-10 11:45:00,16.23,16.24,16.23,16.23,24000.0,13.4628,13.4711,13.4628,13.4628,24000.0
2010-12-10 11:50:00,16.24,16.26,16.24,16.26,39600.0,13.4711,13.4877,13.4711,13.4877,39600.0
2010-12-10 11:55:00,16.26,16.29,16.26,16.29,21200.0,13.4877,13.5126,13.4877,13.5126,21200.0
2010-12-10 12:00:00,16.29,16.31,16.29,16.31,60400.0,13.5126,13.5291,13.5126,13.5291,60400.0
2010-12-10 12:05:00,16.31,16.33,16.3,16.33,22000.0,13.5291,13.5457,13.5208,13.5457,22000.0
2010-12-10 12:10:00,16.33,16.35,16.33,16.34,36800.0,13.5457,13.5623,13.5457,13.554,36800.0
2010-12-10 12:15:00,16.34,16.38,16.34,16.38,60400.0,13.554,13.5872,13.554,13.5872,60400.0
2010-12-10 12:20:00,16.38,16.38,16.37,16.38,66400.0,13.5872,13.5872,13.5789,13.5872,66400.0
2010-12-10 12:25:00,16.38,16.41,16.38,16.39,60400.0,13.5872,13.6121,13.5872,13.5955,60400.0
2010-12-10 12:30:00,16.39,16.4,16.38,16.38,40800.0,13.5955,13.6038,13.5872,13.5872,40800.0
2010-12-10 12:35:00,16.39,16.41,16.38,16.4,33200.0,13.5955,13.6121,13.5872,13.6038,33200.0
2010-12-10 12:40:00,16.41,16.43,16.41,16.41,42800.0,13.6121,13.6287,13.6121,13.6121,42800.0
2010-12-10 12:45:00,16.41,16.42,16.4,16.4,21200.0,13.6121,13.6204,13.6038,13.6038,21200.0
2010-12-10 12:50:00,16.4,16.4,16.39,16.4,12800.0,13.6038,13.6038,13.5955,13.6038,12800.0
2010-12-10 12:55:00,16.4,16.41,16.39,16.4,13600.0,13.6038,13.6121,13.5955,13.6038,13600.0
2010-12-10 13:00:00,16.4,16.4,16.37,16.39,26800.0,13.6038,13.6038,13.5789,13.5955,26800.0
2010-12-10 13:05:00,16.38,16.38,16.37,16.38,18800.0,13.5872,13.5872,13.5789,13.5872,18800.0
2010-12-10 13:10:00,16.38,16.38,16.36,16.36,19200.0,13.5872,13.5872,13.5706,13.5706,19200.0
2010-12-10 13:15:00,16.36,16.36,16.35,16.35,36400.0,13.5706,13.5706,13.5623,13.5623,36400.0
2010-12-10 13:20:00,16.35,16.37,16.35,16.37,28800.0,13.5623,13.5789,13.5623,13.5789,28800.0
2010-12-10 13:25:00,16.37,16.37,16.36,16.37,20400.0,13.5789,13.5789,13.5706,13.5789,20400.0
2010-12-10 13:30:00,16.37,16.38,16.37,16.37,19200.0,13.5789,13.5872,13.5789,13.5789,19200.0
2010-12-10 13:35:00,16.38,16.39,16.38,16.39,18800.0,13.5872,13.5955,13.5872,13.5955,18800.0
2010-12-10 13:40:00,16.4,16.4,16.37,16.37,23200.0,13.6038,13.6038,13.5789,13.5789,23200.0
2010-12-10 13:45:00,16.37,16.4,16.37,16.39,38800.0,13.5789,13.6038,13.5789,13.5955,38800.0
2010-12-10 13:50:00,16.39,16.39,16.38,16.38,33200.0,13.5955,13.5955,13.5872,13.5872,33200.0
2010-12-10 13:55:00,16.38,16.39,16.38,16.38,19200.0,13.5872,13.5955,13.5872,13.5872,19200.0
2010-12-10 14:00:00,16.39,16.39,16.38,16.39,20000.0,13.5955,13.5955,13.5872,13.5955,20000.0
2010-12-10 14:05:00,16.39,16.39,16.38,16.39,43600.0,13.5955,13.5955,13.5872,13.5955,43600.0
2010-12-10 14:10:00,16.39,16.39,16.37,16.37,30800.0,13.5955,13.5955,13.5789,13.5789,30800.0
2010-12-10 14:15:00,16.37,16.37,16.36,16.36,39600.0,13.5789,13.5789,13.5706,13.5706,39600.0
2010-12-10 14:20:00,16.36,16.37,16.36,16.37,34400.0,13.5706,13.5789,13.5706,13.5789,34400.0
2010-12-10 14:25:00,16.36,16.36,16.35,16.35,45200.0,13.5706,13.5706,13.5623,13.5623,45200.0
2010-12-10 14:30:00,16.35,16.36,16.35,16.35,23600.0,13.5623,13.5706,13.5623,13.5623,23600.0
2010-12-10 14:35:00,16.35,16.35,16.35,16.35,53600.0,13.5623,13.5623,13.5623,13.5623,53600.0
2010-12-10 14:40:00,16.35,16.35,16.35,16.35,19200.0,13.5623,13.5623,13.5623,13.5623,19200.0
2010-12-10 14:45:00,16.35,16.36,16.34,16.36,46000.0,13.5623,13.5706,13.554,13.5706,46000.0
2010-12-10 14:50:00,16.36,16.37,16.36,16.36,23200.0,13.5706,13.5789,13.5706,13.5706,23200.0
2010-12-10 14:55:00,16.36,16.36,16.35,16.35,23200.0,13.5706,13.5706,13.5623,13.5623,23200.0
2010-12-10 15:00:00,16.35,16.35,16.34,16.34,26800.0,13.5623,13.5623,13.554,13.554,26800.0
2010-12-10 15:05:00,16.34,16.34,16.33,16.34,30000.0,13.554,13.554,13.5457,13.554,30000.0
2010-12-10 15:10:00,16.34,16.34,16.32,16.32,38800.0,13.554,13.554,13.5374,13.5374,38800.0
2010-12-10 15:15:00,16.32,16.32,16.31,16.32,50800.0,13.5374,13.5374,13.5291,13.5374,50800.0
2010-12-10 15:20:00,16.32,16.33,16.32,16.32,26400.0,13.5374,13.5457,13.5374,13.5374,26400.0
2010-12-10 15:25:00,16.33,16.34,16.32,16.34,42000.0,13.5457,13.554,13.5374,13.554,42000.0
2010-12-10 15:30:00,16.34,16.35,16.34,16.34,72000.0,13.554,13.5623,13.554,13.554,72000.0
2010-12-10 15:35:00,16.34,16.34,16.31,16.32,128400.0,13.554,13.554,13.5291,13.5374,128400.0
2010-12-10 15:40:00,16.32,16.33,16.32,16.33,48800.0,13.5374,13.5457,13.5374,13.5457,48800.0
2010-12-10 15:45:00,16.33,16.33,16.29,16.3,188800.0,13.5457,13.5457,13.5126,13.5208,188800.0
2010-12-10 15:50:00,16.3,16.3,16.28,16.29,275600.0,13.5208,13.5208,13.5043,13.5126,275600.0
2010-12-10 15:55:00,16.3,16.3,16.27,16.27,601200.0,13.5208,13.5208,13.496,13.496,601200.0
2010-12-13 09:30:00,16.3,16.32,16.13,16.14,129600.0,13.5208,13.5374,13.3798,13.3881,129600.0
2010-12-13 09:35:00,16.14,16.2,16.14,16.14,152800.0,13.3881,13.4379,13.3881,13.3881,152800.0
2010-12-13 09:40:00,16.14,16.16,16.11,16.15,105600.0,13.3881,13.4047,13.3632,13.3964,105600.0
2010-12-13 09:45:00,16.15,16.17,16.14,16.16,74400.0,13.3964,13.413,13.3881,13.4047,74400.0
2010-12-13 09:50:00,16.16,16.16,16.09,16.12,115200.0,13.4047,13.4047,13.3467,13.3715,115200.0
2010-12-13 09:55:00,16.11,16.14,16.06,16.08,125200.0,13.3632,13.3881,13.3218,13.3384,125200.0
2010-12-13 10:00:00,16.08,16.11,16.06,16.09,65600.0,13.3384,13.3632,13.3218,13.3467,65600.0
2010-12-13 10:05:00,16.1,16.13,16.09,16.13,49200.0,13.3549,13.3798,13.3467,13.3798,49200.0
2010-12-13 10:10:00,16.13,16.15,16.12,16.15,70400.0,13.3798,13.3964,13.3715,13.3964,70400.0
2010-12-13 10:15:00,16.14,16.15,16.07,16.07,161600.0,13.3881,13.3964,13.3301,13.3301,161600.0
2010-12-13 10:20:00,16.07,16.08,16.0,16.0,193600.0,13.3301,13.3384,13.272,13.272,193600.0
2010-12-13 10:25:00,16.0,16.05,15.99,16.05,79600.0,13.272,13.3135,13.2637,13.3135,79600.0
2010-12-13 10:30:00,16.04,16.09,16.04,16.08,38800.0,13.3052,13.3467,13.3052,13.3384,38800.0
2010-12-13 10:35:00,16.08,16.1,16.08,16.09,58000.0,13.3384,13.3549,13.3384,13.3467,58000.0
2010-12-13 10:40:00,16.1,16.1,16.08,16.1,42800.0,13.3549,13.3549,13.3384,13.3549,42800.0
2010-12-13 10:45:00,16.1,16.13,16.09,16.13,36400.0,13.3549,13.3798,13.3467,13.3798,36400.0
2010-12-13 10:50:00,16.14,16.14,16.12,16.12,52400.0,13.3881,13.3881,13.3715,13.3715,52400.0
2010-12-13 10:55:00,16.12,16.14,16.1,16.11,34400.0,13.3715,13.3881,13.3549,13.3632,34400.0
2010-12-13 11:00:00,16.11,16.11,16.08,16.08,37600.0,13.3632,13.3632,13.3384,13.3384,37600.0
2010-12-13 11:05:00,16.07,16.07,16.05,16.05,40400.0,13.3301,13.3301,13.3135,13.3135,40400.0
2010-12-13 11:10:00,16.05,16.05,16.02,16.02,32000.0,13.3135,13.3135,13.2886,13.2886,32000.0
2010-12-13 11:15:00,16.02,16.04,16.02,16.03,22800.0,13.2886,13.3052,13.2886,13.2969,22800.0
2010-12-13 11:20:00,16.02,16.02,16.0,16.0,28400.0,13.2886,13.2886,13.272,13.272,28400.0
2010-12-13 11:25:00,16.0,16.01,15.98,15.98,57600.0,13.272,13.2803,13.2554,13.2554,57600.0
2010-12-13 11:30:00,15.98,16.0,15.97,15.99,124800.0,13.2554,13.272,13.2471,13.2637,124800.0
2010-12-13 11:35:00,15.99,16.0,15.97,15.99,70800.0,13.2637,13.272,13.2471,13.2637,70800.0
2010-12-13 11:40:00,15.99,16.01,15.99,16.0,36000.0,13.2637,13.2803,13.2637,13.272,36000.0
2010-12-13 11:45:00,16.0,16.0,15.99,16.0,42400.0,13.272,13.272,13.2637,13.272,42400.0
2010-12-13 11:50:00,16.0,16.01,15.99,15.99,35600.0,13.272,13.2803,13.2637,13.2637,35600.0
2010-12-13 11:55:00,15.99,15.99,15.96,15.96,48400.0,13.2637,13.2637,13.2388,13.2388,48400.0
2010-12-13 12:00:00,15.96,15.99,15.96,15.97,81600.0,13.2388,13.2637,13.2388,13.2471,81600.0
2010-12-13 12:05:00,15.97,15.99,15.97,15.97,31600.0,13.2471,13.2637,13.2471,13.2471,31600.0
2010-12-13 12:10:00,15.98,16.0,15.98,15.99,39200.0,13.2554,13.272,13.2554,13.2637,39200.0
2010-12-13 12:15:00,15.99,15.99,15.98,15.98,34400.0,13.2637,13.2637,13.2554,13.2554,34400.0
2010-12-13 12:20:00,15.98,16.0,15.98,15.98,20800.0,13.2554,13.272,13.2554,13.2554,20800.0
2010-12-13 12:25:00,15.98,15.99,15.97,15.99,77600.0,13.2554,13.2637,13.2471,13.2637,77600.0
2010-12-13 12:30:00,15.99,15.99,15.97,15.99,49200.0,13.2637,13.2637,13.2471,13.2637,49200.0
2010-12-13 12:35:00,15.99,16.0,15.98,15.99,46000.0,13.2637,13.272,13.2554,13.2637,46000.0
2010-12-13 12:40:00,15.99,16.0,15.99,16.0,37600.0,13.2637,13.272,13.2637,13.272,37600.0
2010-12-13 12:45:00,15.99,15.99,15.98,15.98,19200.0,13.2637,13.2637,13.2554,13.2554,19200.0
2010-12-13 12:50:00,15.98,15.99,15.97,15.97,16400.0,13.2554,13.2637,13.2471,13.2471,16400.0
2010-12-13 12:55:00,15.97,15.99,15.97,15.98,25200.0,13.2471,13.2637,13.2471,13.2554,25200.0
2010-12-13 13:00:00,15.98,15.99,15.98,15.99,18000.0,13.2554,13.2637,13.2554,13.2637,18000.0
2010-12-13 13:05:00,15.99,15.99,15.98,15.98,13200.0,13.2637,13.2637,13.2554,13.2554,13200.0
2010-12-13 13:10:00,15.98,15.98,15.97,15.98,23600.0,13.2554,13.2554,13.2471,13.2554,23600.0
2010-12-13 13:15:00,15.99,15.99,15.98,15.98,21600.0,13.2637,13.2637,13.2554,13.2554,21600.0
2010-12-13 13:20:00,15.98,15.99,15.98,15.99,21200.0,13.2554,13.2637,13.2554,13.2637,21200.0
2010-12-13 13:25:00,15.99,15.99,15.98,15.98,68400.0,13.2637,13.2637,13.2554,13.2554,68400.0
2010-12-13 13:30:00,15.98,15.98,15.97,15.98,54000.0,13.2554,13.2554,13.2471,13.2554,54000.0
2010-12-13 13:35:00,15.99,15.99,15.96,15.97,107600.0,13.2637,13.2637,13.2388,13.2471,107600.0
2010-12-13 13:40:00,15.97,15.98,15.96,15.97,60800.0,13.2471,13.2554,13.2388,13.2471,60800.0
2010-12-13 13:45:00,15.97,15.97,15.96,15.97,26400.0,13.2471,13.2471,13.2388,13.2471,26400.0
2010-12-13 13:50:00,15.97,15.97,15.95,15.96,39600.0,13.2471,13.2471,13.2305,13.2388,39600.0
2010-12-13 13:55:00,15.96,15.97,15.95,15.96,35200.0,13.2388,13.2471,13.2305,13.2388,35200.0
2010-12-13 14:00:00,15.97,15.97,15.94,15.96,60400.0,13.2471,13.2471,13.2222,13.2388,60400.0
2010-12-13 14:05:00,15.95,15.97,15.94,15.95,36000.0,13.2305,13.2471,13.2222,13.2305,36000.0
2010-12-13 14:10:00,15.96,15.96,15.93,15.94,40400.0,13.2388,13.2388,13.2139,13.2222,40400.0
2010-12-13 14:15:00,15.94,15.94,15.91,15.91,60800.0,13.2222,13.2222,13.1973,13.1973,60800.0
2010-12-13 14:20:00,15.91,15.92,15.9,15.9,50400.0,13.1973,13.2056,13.189,13.189,50400.0
2010-12-13 14:25:00,15.9,15.9,15.89,15.9,53600.0,13.189,13.189,13.1808,13.189,53600.0
2010-12-13 14:30:00,15.9,15.9,15.87,15.88,149200.0,13.189,13.189,13.1642,13.1725,149200.0
2010-12-13 14:35:00,15.88,15.9,15.88,15.9,47600.0,13.1725,13.189,13.1725,13.189,47600.0
2010-12-13 14:40:00,15.9,15.93,15.9,15.91,54800.0,13.189,13.2139,13.189,13.1973,54800.0
2010-12-13 14:45:00,15.91,15.93,15.91,15.93,32400.0,13.1973,13.2139,13.1973,13.2139,32400.0
2010-12-13 14:50:00,15.93,15.93,15.92,15.93,34000.0,13.2139,13.2139,13.2056,13.2139,34000.0
2010-12-13 14:55:00,15.93,15.93,15.91,15.92,27600.0,13.2139,13.2139,13.1973,13.2056,27600.0
2010-12-13 15:00:00,15.92,15.92,15.92,15.92,39600.0,13.2056,13.2056,13.2056,13.2056,39600.0
2010-12-13 15:05:00,15.92,15.92,15.9,15.91,68400.0,13.2056,13.2056,13.189,13.1973,68400.0
2010-12-13 15:10:00,15.91,15.92,15.91,15.91,41600.0,13.1973,13.2056,13.1973,13.1973,41600.0
2010-12-13 15:15:00,15.91,15.93,15.9,15.93,78000.0,13.1973,13.2139,13.189,13.2139,78000.0
2010-12-13 15:20:00,15.93,15.93,15.9,15.9,62400.0,13.2139,13.2139,13.189,13.189,62400.0
2010-12-13 15:25:00,15.9,15.92,15.89,15.9,77200.0,13.189,13.2056,13.1808,13.189,77200.0
2010-12-13 15:30:00,15.9,15.91,15.88,15.89,99600.0,13.189,13.1973,13.1725,13.1808,99600.0
2010-12-13 15:35:00,15.89,15.89,15.87,15.88,94800.0,13.1808,13.1808,13.1642,13.1725,94800.0
2010-12-13 15:40:00,15.88,15.88,15.85,15.85,164000.0,13.1725,13.1725,13.1476,13.1476,164000.0
2010-12-13 15:45:00,15.85,15.86,15.83,15.83,178400.0,13.1476,13.1559,13.131,13.131,178400.0
2010-12-13 15:50:00,15.84,15.85,15.83,15.83,143200.0,13.1393,13.1476,13.131,13.131,143200.0
2010-12-13 15:55:00,15.83,15.83,15.81,15.82,227600.0,13.131,13.131,13.1144,13.1227,227600.0
2010-12-14 09:30:00,15.84,15.88,15.75,15.8,147600.0,13.1393,13.1725,13.0646,13.1061,147600.0
2010-12-14 09:35:00,15.79,15.9,15.79,15.9,81600.0,13.0978,13.189,13.0978,13.189,81600.0
2010-12-14 09:40:00,15.9,15.91,15.88,15.9,46000.0,13.189,13.1973,13.1725,13.189,46000.0
2010-12-14 09:45:00,15.9,15.9,15.86,15.87,84400.0,13.189,13.189,13.1559,13.1642,84400.0
2010-12-14 09:50:00,15.86,15.88,15.85,15.85,67200.0,13.1559,13.1725,13.1476,13.1476,67200.0
2010-12-14 09:55:00,15.85,15.85,15.83,15.85,48400.0,13.1476,13.1476,13.131,13.1476,48400.0
2010-12-14 10:00:00,15.86,15.86,15.82,15.83,48800.0,13.1559,13.1559,13.1227,13.131,48800.0
2010-12-14 10:05:00,15.83,15.86,15.81,15.86,49200.0,13.131,13.1559,13.1144,13.1559,49200.0
2010-12-14 10:10:00,15.86,15.86,15.81,15.86,472000.0,13.1559,13.1559,13.1144,13.1559,472000.0
2010-12-14 10:15:00,15.85,15.86,15.82,15.84,46400.0,13.1476,13.1559,13.1227,13.1393,46400.0
2010-12-14 10:20:00,15.85,15.87,15.83,15.84,29200.0,13.1476,13.1642,13.131,13.1393,29200.0
2010-12-14 10:25:00,15.84,15.88,15.84,15.88,50400.0,13.1393,13.1725,13.1393,13.1725,50400.0
2010-12-14 10:30:00,15.88,15.89,15.87,15.87,65200.0,13.1725,13.1808,13.1642,13.1642,65200.0
2010-12-14 10:35:00,15.87,15.89,15.87,15.88,75600.0,13.1642,13.1808,13.1642,13.1725,75600.0
2010-12-14 10:40:00,15.88,15.89,15.87,15.88,65200.0,13.1725,13.1808,13.1642,13.1725,65200.0
2010-12-14 10:45:00,15.88,15.9,15.87,15.87,65200.0,13.1725,13.189,13.1642,13.1642,65200.0
2010-12-14 10:50:00,15.87,15.88,15.86,15.88,44800.0,13.1642,13.1725,13.1559,13.1725,44800.0
2010-12-14 10:55:00,15.88,15.89,15.87,15.88,50400.0,13.1725,13.1808,13.1642,13.1725,50400.0
2010-12-14 11:00:00,15.88,15.88,15.86,15.88,34800.0,13.1725,13.1725,13.1559,13.1725,34800.0
2010-12-14 11:05:00,15.88,15.88,15.86,15.86,30800.0,13.1725,13.1725,13.1559,13.1559,30800.0
2010-12-14 11:10:00,15.85,15.85,15.83,15.84,65600.0,13.1476,13.1476,13.131,13.1393,65600.0
2010-12-14 11:15:00,15.85,15.87,15.85,15.86,23200.0,13.1476,13.1642,13.1476,13.1559,23200.0
2010-12-14 11:20:00,15.87,15.87,15.85,15.87,26800.0,13.1642,13.1642,13.1476,13.1642,26800.0
2010-12-14 11:25:00,15.87,15.87,15.86,15.87,26000.0,13.1642,13.1642,13.1559,13.1642,26000.0
2010-12-14 11:30:00,15.87,15.88,15.86,15.87,54000.0,13.1642,13.1725,13.1559,13.1642,54000.0
2010-12-14 11:35:00,15.87,15.88,15.87,15.88,17600.0,13.1642,13.1725,13.1642,13.1725,17600.0
2010-12-14 11:40:00,15.88,15.88,15.87,15.87,26000.0,13.1725,13.1725,13.1642,13.1642,26000.0
2010-12-14 11:45:00,15.88,15.89,15.87,15.88,51600.0,13.1725,13.1808,13.1642,13.1725,51600.0
2010-12-14 11:50:00,15.88,15.88,15.86,15.86,26800.0,13.1725,13.1725,13.1559,13.1559,26800.0
2010-12-14 11:55:00,15.86,15.88,15.86,15.88,28800.0,13.1559,13.1725,13.1559,13.1725,28800.0
2010-12-14 12:00:00,15.88,15.88,15.88,15.88,29600.0,13.1725,13.1725,13.1725,13.1725,29600.0
2010-12-14 12:05:00,15.88,15.88,15.87,15.87,13600.0,13.1725,13.1725,13.1642,13.1642,13600.0
2010-12-14 12:10:00,15.88,15.88,15.87,15.87,26400.0,13.1725,13.1725,13.1642,13.1642,26400.0
2010-12-14 12:15:00,15.87,15.89,15.87,15.89,112800.0,13.1642,13.1808,13.1642,13.1808,112800.0
2010-12-14 12:20:00,15.89,15.91,15.89,15.91,23200.0,13.1808,13.1973,13.1808,13.1973,23200.0
2010-12-14 12:25:00,15.91,15.92,15.91,15.92,22000.0,13.1973,13.2056,13.1973,13.2056,22000.0
2010-12-14 12:30:00,15.92,15.92,15.89,15.9,71200.0,13.2056,13.2056,13.1808,13.189,71200.0
2010-12-14 12:35:00,15.9,15.91,15.89,15.89,42400.0,13.189,13.1973,13.1808,13.1808,42400.0
2010-12-14 12:40:00,15.89,15.9,15.89,15.89,31200.0,13.1808,13.189,13.1808,13.1808,31200.0
2010-12-14 12:45:00,15.89,15.89,15.87,15.88,66000.0,13.1808,13.1808,13.1642,13.1725,66000.0
2010-12-14 12:50:00,15.88,15.89,15.88,15.89,9200.0,13.1725,13.1808,13.1725,13.1808,9200.0
2010-12-14 12:55:00,15.89,15.89,15.87,15.88,27200.0,13.1808,13.1808,13.1642,13.1725,27200.0
2010-12-14 13:00:00,15.88,15.88,15.88,15.88,21200.0,13.1725,13.1725,13.1725,13.1725,21200.0
2010-12-14 13:05:00,15.88,15.88,15.87,15.87,23200.0,13.1725,13.1725,13.1642,13.1642,23200.0
2010-12-14 13:10:00,15.88,15.88,15.87,15.88,20400.0,13.1725,13.1725,13.1642,13.1725,20400.0
2010-12-14 13:15:00,15.88,15.88,15.88,15.88,17200.0,13.1725,13.1725,13.1725,13.1725,17200.0
2010-12-14 13:20:00,15.88,15.88,15.87,15.88,20400.0,13.1725,13.1725,13.1642,13.1725,20400.0
2010-12-14 13:25:00,15.87,15.88,15.87,15.87,19200.0,13.1642,13.1725,13.1642,13.1642,19200.0
2010-12-14 13:30:00,15.87,15.88,15.87,15.87,18000.0,13.1642,13.1725,13.1642,13.1642,18000.0
2010-12-14 13:35:00,15.87,15.88,15.87,15.88,18000.0,13.1642,13.1725,13.1642,13.1725,18000.0
2010-12-14 13:40:00,15.88,15.89,15.87,15.89,64400.0,13.1725,13.1808,13.1642,13.1808,64400.0
2010-12-14 13:45:00,15.9,15.91,15.9,15.9,10000.0,13.189,13.1973,13.189,13.189,10000.0
2010-12-14 13:50:00,15.9,15.91,15.9,15.91,14000.0,13.189,13.1973,13.189,13.1973,14000.0
2010-12-14 13:55:00,15.92,15.92,15.91,15.92,18000.0,13.2056,13.2056,13.1973,13.2056,18000.0
2010-12-14 14:00:00,15.92,15.92,15.9,15.9,15200.0,13.2056,13.2056,13.189,13.189,15200.0
2010-12-14 14:05:00,15.9,15.92,15.89,15.91,23600.0,13.189,13.2056,13.1808,13.1973,23600.0
2010-12-14 14:10:00,15.91,15.91,15.88,15.9,26400.0,13.1973,13.1973,13.1725,13.189,26400.0
2010-12-14 14:15:00,15.9,15.92,15.88,15.9,41200.0,13.189,13.2056,13.1725,13.189,41200.0
2010-12-14 14:20:00,15.9,15.91,15.87,15.87,162000.0,13.189,13.1973,13.1642,13.1642,162000.0
2010-12-14 14:25:00,15.87,15.88,15.86,15.88,47600.0,13.1642,13.1725,13.1559,13.1725,47600.0
2010-12-14 14:30:00,15.88,15.89,15.86,15.87,58800.0,13.1725,13.1808,13.1559,13.1642,58800.0
2010-12-14 14:35:00,15.87,15.89,15.87,15.88,164400.0,13.1642,13.1808,13.1642,13.1725,164400.0
2010-12-14 14:40:00,15.88,15.89,15.86,15.87,58000.0,13.1725,13.1808,13.1559,13.1642,58000.0
2010-12-14 14:45:00,15.87,15.88,15.87,15.87,69200.0,13.1642,13.1725,13.1642,13.1642,69200.0
2010-12-14 14:50:00,15.86,15.88,15.85,15.87,52000.0,13.1559,13.1725,13.1476,13.1642,52000.0
2010-12-14 14:55:00,15.87,15.87,15.86,15.87,72400.0,13.1642,13.1642,13.1559,13.1642,72400.0
2010-12-14 15:00:00,15.87,15.87,15.85,15.86,66400.0,13.1642,13.1642,13.1476,13.1559,66400.0
2010-12-14 15:05:00,15.85,15.86,15.84,15.85,70400.0,13.1476,13.1559,13.1393,13.1476,70400.0
2010-12-14 15:10:00,15.85,15.86,15.85,15.85,39200.0,13.1476,13.1559,13.1476,13.1476,39200.0
2010-12-14 15:15:00,15.85,15.86,15.83,15.84,69200.0,13.1476,13.1559,13.131,13.1393,69200.0
2010-12-14 15:20:00,15.84,15.86,15.83,15.85,131200.0,13.1393,13.1559,13.131,13.1476,131200.0
2010-12-14 15:25:00,15.85,15.85,15.82,15.82,60000.0,13.1476,13.1476,13.1227,13.1227,60000.0
2010-12-14 15:30:00,15.82,15.83,15.81,15.81,81600.0,13.1227,13.131,13.1144,13.1144,81600.0
2010-12-14 15:35:00,15.82,15.82,15.78,15.79,97600.0,13.1227,13.1227,13.0895,13.0978,97600.0
2010-12-14 15:40:00,15.79,15.79,15.74,15.75,238400.0,13.0978,13.0978,13.0563,13.0646,238400.0
2010-12-14 15:45:00,15.75,15.76,15.74,15.75,260800.0,13.0646,13.0729,13.0563,13.0646,260800.0
2010-12-14 15:50:00,15.75,15.79,15.75,15.77,189600.0,13.0646,13.0978,13.0646,13.0812,189600.0
2010-12-14 15:55:00,15.77,15.79,15.77,15.79,254800.0,13.0812,13.0978,13.0812,13.0978,254800.0
2010-12-15 09:30:00,15.75,15.82,15.71,15.81,83600.0,13.0646,13.1227,13.0314,13.1144,83600.0
2010-12-15 09:35:00,15.81,15.81,15.76,15.78,97200.0,13.1144,13.1144,13.0729,13.0895,97200.0
2010-12-15 09:40:00,15.78,15.79,15.72,15.75,99600.0,13.0895,13.0978,13.0397,13.0646,99600.0
2010-12-15 09:45:00,15.74,15.76,15.74,15.74,138400.0,13.0563,13.0729,13.0563,13.0563,138400.0
2010-12-15 09:50:00,15.74,15.79,15.74,15.79,40800.0,13.0563,13.0978,13.0563,13.0978,40800.0
2010-12-15 09:55:00,15.79,15.8,15.78,15.8,37200.0,13.0978,13.1061,13.0895,13.1061,37200.0
2010-12-15 10:00:00,15.81,15.81,15.77,15.79,46400.0,13.1144,13.1144,13.0812,13.0978,46400.0
2010-12-15 10:05:00,15.79,15.8,15.74,15.74,97600.0,13.0978,13.1061,13.0563,13.0563,97600.0
2010-12-15 10:10:00,15.75,15.8,15.74,15.77,67200.0,13.0646,13.1061,13.0563,13.0812,67200.0
2010-12-15 10:15:00,15.77,15.78,15.74,15.76,98800.0,13.0812,13.0895,13.0563,13.0729,98800.0
2010-12-15 10:20:00,15.76,15.8,15.75,15.75,68400.0,13.0729,13.1061,13.0646,13.0646,68400.0
2010-12-15 10:25:00,15.76,15.76,15.73,15.74,41200.0,13.0729,13.0729,13.048,13.0563,41200.0
2010-12-15 10:30:00,15.74,15.74,15.7,15.72,128400.0,13.0563,13.0563,13.0231,13.0397,128400.0
2010-12-15 10:35:00,15.72,15.72,15.7,15.7,84000.0,13.0397,13.0397,13.0231,13.0231,84000.0
2010-12-15 10:40:00,15.7,15.72,15.7,15.72,52800.0,13.0231,13.0397,13.0231,13.0397,52800.0
2010-12-15 10:45:00,15.72,15.74,15.71,15.72,43600.0,13.0397,13.0563,13.0314,13.0397,43600.0
2010-12-15 10:50:00,15.72,15.73,15.71,15.72,52800.0,13.0397,13.048,13.0314,13.0397,52800.0
2010-12-15 10:55:00,15.73,15.73,15.71,15.72,110800.0,13.048,13.048,13.0314,13.0397,110800.0
2010-12-15 11:00:00,15.72,15.72,15.71,15.72,42000.0,13.0397,13.0397,13.0314,13.0397,42000.0
2010-12-15 11:05:00,15.72,15.72,15.71,15.72,66400.0,13.0397,13.0397,13.0314,13.0397,66400.0
2010-12-15 11:10:00,15.71,15.73,15.7,15.71,111200.0,13.0314,13.048,13.0231,13.0314,111200.0
2010-12-15 11:15:00,15.71,15.71,15.68,15.69,79200.0,13.0314,13.0314,13.0066,13.0149,79200.0
2010-12-15 11:20:00,15.69,15.69,15.67,15.68,39200.0,13.0149,13.0149,12.9983,13.0066,39200.0
2010-12-15 11:25:00,15.68,15.68,15.67,15.68,60800.0,13.0066,13.0066,12.9983,13.0066,60800.0
2010-12-15 11:30:00,15.68,15.68,15.65,15.65,27600.0,13.0066,13.0066,12.9817,12.9817,27600.0
2010-12-15 11:35:00,15.66,15.68,15.66,15.67,59600.0,12.99,13.0066,12.99,12.9983,59600.0
2010-12-15 11:40:00,15.67,15.69,15.66,15.69,126800.0,12.9983,13.0149,12.99,13.0149,126800.0
2010-12-15 11:45:00,15.68,15.7,15.68,15.7,118000.0,13.0066,13.0231,13.0066,13.0231,118000.0
2010-12-15 11:50:00,15.7,15.72,15.69,15.69,134000.0,13.0231,13.0397,13.0149,13.0149,134000.0
2010-12-15 11:55:00,15.7,15.72,15.69,15.72,68800.0,13.0231,13.0397,13.0149,13.0397,68800.0
2010-12-15 12:00:00,15.72,15.72,15.69,15.69,100800.0,13.0397,13.0397,13.0149,13.0149,100800.0
2010-12-15 12:05:00,15.7,15.7,15.68,15.7,40400.0,13.0231,13.0231,13.0066,13.0231,40400.0
2010-12-15 12:10:00,15.7,15.7,15.67,15.68,22800.0,13.0231,13.0231,12.9983,13.0066,22800.0
2010-12-15 12:15:00,15.68,15.68,15.67,15.67,50800.0,13.0066,13.0066,12.9983,12.9983,50800.0
2010-12-15 12:20:00,15.67,15.69,15.64,15.66,340400.0,12.9983,13.0149,12.9734,12.99,340400.0
2010-12-15 12:25:00,15.67,15.67,15.58,15.58,242800.0,12.9983,12.9983,12.9236,12.9236,242800.0
2010-12-15 12:30:00,15.59,15.61,15.56,15.59,113600.0,12.9319,12.9485,12.907,12.9319,113600.0
2010-12-15 12:35:00,15.59,15.6,15.57,15.59,66400.0,12.9319,12.9402,12.9153,12.9319,66400.0
2010-12-15 12:40:00,15.59,15.59,15.56,15.58,74400.0,12.9319,12.9319,12.907,12.9236,74400.0
2010-12-15 12:45:00,15.58,15.58,15.55,15.55,72800.0,12.9236,12.9236,12.8987,12.8987,72800.0
2010-12-15 12:50:00,15.55,15.56,15.54,15.54,67200.0,12.8987,12.907,12.8904,12.8904,67200.0
2010-12-15 12:55:00,15.55,15.55,15.5,15.52,132800.0,12.8987,12.8987,12.8572,12.8738,132800.0
2010-12-15 13:00:00,15.51,15.51,15.49,15.49,77600.0,12.8655,12.8655,12.849,12.849,77600.0
2010-12-15 13:05:00,15.49,15.5,15.49,15.49,71600.0,12.849,12.8572,12.849,12.849,71600.0
2010-12-15 13:10:00,15.49,15.52,15.49,15.49,78000.0,12.849,12.8738,12.849,12.849,78000.0
2010-12-15 13:15:00,15.49,15.51,15.49,15.51,64800.0,12.849,12.8655,12.849,12.8655,64800.0
2010-12-15 13:20:00,15.51,15.51,15.47,15.48,81600.0,12.8655,12.8655,12.8324,12.8407,81600.0
2010-12-15 13:25:00,15.49,15.49,15.47,15.47,54000.0,12.849,12.849,12.8324,12.8324,54000.0
2010-12-15 13:30:00,15.47,15.5,15.47,15.5,107600.0,12.8324,12.8572,12.8324,12.8572,107600.0
2010-12-15 13:35:00,15.5,15.5,15.47,15.5,56400.0,12.8572,12.8572,12.8324,12.8572,56400.0
2010-12-15 13:40:00,15.5,15.5,15.49,15.5,58000.0,12.8572,12.8572,12.849,12.8572,58000.0
2010-12-15 13:45:00,15.5,15.5,15.48,15.49,57600.0,12.8572,12.8572,12.8407,12.849,57600.0
2010-12-15 13:50:00,15.5,15.51,15.49,15.49,47200.0,12.8572,12.8655,12.849,12.849,47200.0
2010-12-15 13:55:00,15.49,15.52,15.49,15.51,59600.0,12.849,12.8738,12.849,12.8655,59600.0
2010-12-15 14:00:00,15.51,15.53,15.5,15.53,54000.0,12.8655,12.8821,12.8572,12.8821,54000.0
2010-12-15 14:05:00,15.53,15.53,15.49,15.5,78800.0,12.8821,12.8821,12.849,12.8572,78800.0
2010-12-15 14:10:00,15.5,15.52,15.5,15.52,60400.0,12.8572,12.8738,12.8572,12.8738,60400.0
2010-12-15 14:15:00,15.52,15.53,15.52,15.53,51600.0,12.8738,12.8821,12.8738,12.8821,51600.0
2010-12-15 14:20:00,15.53,15.54,15.51,15.53,29600.0,12.8821,12.8904,12.8655,12.8821,29600.0
2010-12-15 14:25:00,15.54,15.56,15.52,15.54,77200.0,12.8904,12.907,12.8738,12.8904,77200.0
2010-12-15 14:30:00,15.54,15.54,15.5,15.52,70400.0,12.8904,12.8904,12.8572,12.8738,70400.0
2010-12-15 14:35:00,15.53,15.53,15.51,15.51,62800.0,12.8821,12.8821,12.8655,12.8655,62800.0
2010-12-15 14:40:00,15.51,15.52,15.5,15.51,554000.0,12.8655,12.8738,12.8572,12.8655,554000.0
2010-12-15 14:45:00,15.51,15.55,15.51,15.55,216800.0,12.8655,12.8987,12.8655,12.8987,216800.0
2010-12-15 14:50:00,15.54,15.57,15.54,15.55,69200.0,12.8904,12.9153,12.8904,12.8987,69200.0
2010-12-15 14:55:00,15.55,15.55,15.51,15.53,129600.0,12.8987,12.8987,12.8655,12.8821,129600.0
2010-12-15 15:00:00,15.53,15.53,15.52,15.53,106000.0,12.8821,12.8821,12.8738,12.8821,106000.0
2010-12-15 15:05:00,15.53,15.54,15.51,15.53,266000.0,12.8821,12.8904,12.8655,12.8821,266000.0
2010-12-15 15:10:00,15.53,15.55,15.52,15.54,62400.0,12.8821,12.8987,12.8738,12.8904,62400.0
2010-12-15 15:15:00,15.54,15.56,15.54,15.54,97200.0,12.8904,12.907,12.8904,12.8904,97200.0
2010-12-15 15:20:00,15.54,15.55,15.54,15.55,119600.0,12.8904,12.8987,12.8904,12.8987,119600.0
2010-12-15 15:25:00,15.55,15.56,15.54,15.56,188800.0,12.8987,12.907,12.8904,12.907,188800.0
2010-12-15 15:30:00,15.56,15.61,15.56,15.61,218800.0,12.907,12.9485,12.907,12.9485,218800.0
2010-12-15 15:35:00,15.61,15.66,15.6,15.66,246000.0,12.9485,12.99,12.9402,12.99,246000.0
2010-12-15 15:40:00,15.66,15.66,15.64,15.64,210400.0,12.99,12.99,12.9734,12.9734,210400.0
2010-12-15 15:45:00,15.64,15.64,15.6,15.61,333200.0,12.9734,12.9734,12.9402,12.9485,333200.0
2010-12-15 15:50:00,15.61,15.61,15.55,15.56,336000.0,12.9485,12.9485,12.8987,12.907,336000.0
2010-12-15 15:55:00,15.57,15.61,15.55,15.59,424000.0,12.9153,12.9485,12.8987,12.9319,424000.0
2010-12-16 09:30:00,15.61,15.68,15.58,15.66,67200.0,12.9485,13.0066,12.9236,12.99,67200.0
2010-12-16 09:35:00,15.66,15.72,15.66,15.71,72400.0,12.99,13.0397,12.99,13.0314,72400.0
2010-12-16 09:40:00,15.71,15.72,15.7,15.71,39200.0,13.0314,13.0397,13.0231,13.0314,39200.0
2010-12-16 09:45:00,15.71,15.72,15.71,15.71,73200.0,13.0314,13.0397,13.0314,13.0314,73200.0
2010-12-16 09:50:00,15.71,15.73,15.71,15.73,100800.0,13.0314,13.048,13.0314,13.048,100800.0
2010-12-16 09:55:00,15.73,15.73,15.7,15.71,188800.0,13.048,13.048,13.0231,13.0314,188800.0
2010-12-16 10:00:00,15.7,15.76,15.67,15.76,225600.0,13.0231,13.0729,12.9983,13.0729,225600.0
2010-12-16 10:05:00,15.76,15.78,15.75,15.78,88800.0,13.0729,13.0895,13.0646,13.0895,88800.0
2010-12-16 10:10:00,15.78,15.78,15.74,15.77,33200.0,13.0895,13.0895,13.0563,13.0812,33200.0
2010-12-16 10:15:00,15.77,15.83,15.77,15.82,102000.0,13.0812,13.131,13.0812,13.1227,102000.0
2010-12-16 10:20:00,15.83,15.84,15.82,15.83,55200.0,13.131,13.1393,13.1227,13.131,55200.0
2010-12-16 10:25:00,15.83,15.84,15.82,15.84,47600.0,13.131,13.1393,13.1227,13.1393,47600.0
2010-12-16 10:30:00,15.84,15.85,15.81,15.82,48800.0,13.1393,13.1476,13.1144,13.1227,48800.0
2010-12-16 10:35:00,15.82,15.82,15.77,15.77,113600.0,13.1227,13.1227,13.0812,13.0812,113600.0
2010-12-16 10:40:00,15.77,15.8,15.77,15.8,105200.0,13.0812,13.1061,13.0812,13.1061,105200.0
2010-12-16 10:45:00,15.8,15.8,15.78,15.79,49200.0,13.1061,13.1061,13.0895,13.0978,49200.0
2010-12-16 10:50:00,15.78,15.81,15.78,15.81,83600.0,13.0895,13.1144,13.0895,13.1144,83600.0
2010-12-16 10:55:00,15.81,15.83,15.79,15.83,99600.0,13.1144,13.131,13.0978,13.131,99600.0
2010-12-16 11:00:00,15.83,15.85,15.81,15.81,50800.0,13.131,13.1476,13.1144,13.1144,50800.0
2010-12-16 11:05:00,15.81,15.83,15.81,15.83,26400.0,13.1144,13.131,13.1144,13.131,26400.0
2010-12-16 11:10:00,15.83,15.9,15.83,15.9,88000.0,13.131,13.189,13.131,13.189,88000.0
2010-12-16 11:15:00,15.9,15.92,15.88,15.91,62800.0,13.189,13.2056,13.1725,13.1973,62800.0
2010-12-16 11:20:00,15.92,15.96,15.91,15.95,150000.0,13.2056,13.2388,13.1973,13.2305,150000.0
2010-12-16 11:25:00,15.95,16.02,15.95,16.01,133200.0,13.2305,13.2886,13.2305,13.2803,133200.0
2010-12-16 11:30:00,16.01,16.01,15.97,15.99,106800.0,13.2803,13.2803,13.2471,13.2637,106800.0
2010-12-16 11:35:00,15.98,16.02,15.98,16.0,186000.0,13.2554,13.2886,13.2554,13.272,186000.0
2010-12-16 11:40:00,16.0,16.02,15.99,16.01,28800.0,13.272,13.2886,13.2637,13.2803,28800.0
2010-12-16 11:45:00,16.02,16.02,15.97,15.98,24000.0,13.2886,13.2886,13.2471,13.2554,24000.0
2010-12-16 11:50:00,15.98,15.99,15.96,15.96,52400.0,13.2554,13.2637,13.2388,13.2388,52400.0
2010-12-16 11:55:00,15.96,15.98,15.96,15.97,36000.0,13.2388,13.2554,13.2388,13.2471,36000.0
2010-12-16 12:00:00,15.96,15.98,15.96,15.98,24000.0,13.2388,13.2554,13.2388,13.2554,24000.0
2010-12-16 12:05:00,15.98,15.98,15.96,15.97,20400.0,13.2554,13.2554,13.2388,13.2471,20400.0
2010-12-16 12:10:00,15.97,15.98,15.97,15.98,25600.0,13.2471,13.2554,13.2471,13.2554,25600.0
2010-12-16 12:15:00,15.99,15.99,15.98,15.98,15200.0,13.2637,13.2637,13.2554,13.2554,15200.0
2010-12-16 12:20:00,15.98,15.98,15.95,15.95,20000.0,13.2554,13.2554,13.2305,13.2305,20000.0
2010-12-16 12:25:00,15.95,15.96,15.95,15.95,20400.0,13.2305,13.2388,13.2305,13.2305,20400.0
2010-12-16 12:30:00,15.95,15.98,15.95,15.98,26800.0,13.2305,13.2554,13.2305,13.2554,26800.0
2010-12-16 12:35:00,15.97,15.98,15.97,15.97,19200.0,13.2471,13.2554,13.2471,13.2471,19200.0
2010-12-16 12:40:00,15.97,15.99,15.97,15.97,33600.0,13.2471,13.2637,13.2471,13.2471,33600.0
2010-12-16 12:45:00,15.98,16.01,15.98,15.99,24400.0,13.2554,13.2803,13.2554,13.2637,24400.0
2010-12-16 12:50:00,15.99,16.0,15.98,15.99,20000.0,13.2637,13.272,13.2554,13.2637,20000.0
2010-12-16 12:55:00,15.99,16.0,15.99,15.99,20800.0,13.2637,13.272,13.2637,13.2637,20800.0
2010-12-16 13:00:00,16.0,16.0,15.98,15.98,30800.0,13.272,13.272,13.2554,13.2554,30800.0
2010-12-16 13:05:00,15.98,15.98,15.94,15.94,40000.0,13.2554,13.2554,13.2222,13.2222,40000.0
2010-12-16 13:10:00,15.94,15.97,15.94,15.97,67200.0,13.2222,13.2471,13.2222,13.2471,67200.0
2010-12-16 13:15:00,15.96,15.99,15.95,15.99,30400.0,13.2388,13.2637,13.2305,13.2637,30400.0
2010-12-16 13:20:00,15.98,15.99,15.96,15.97,33600.0,13.2554,13.2637,13.2388,13.2471,33600.0
2010-12-16 13:25:00,15.97,15.99,15.97,15.97,20400.0,13.2471,13.2637,13.2471,13.2471,20400.0
2010-12-16 13:30:00,15.97,15.97,15.96,15.96,16800.0,13.2471,13.2471,13.2388,13.2388,16800.0
2010-12-16 13:35:00,15.96,15.97,15.96,15.97,23600.0,13.2388,13.2471,13.2388,13.2471,23600.0
2010-12-16 13:40:00,15.97,15.98,15.96,15.96,19200.0,13.2471,13.2554,13.2388,13.2388,19200.0
2010-12-16 13:45:00,15.97,15.97,15.96,15.97,16000.0,13.2471,13.2471,13.2388,13.2471,16000.0
2010-12-16 13:50:00,15.98,15.99,15.97,15.99,17200.0,13.2554,13.2637,13.2471,13.2637,17200.0
2010-12-16 13:55:00,15.99,15.99,15.95,15.96,27600.0,13.2637,13.2637,13.2305,13.2388,27600.0
2010-12-16 14:00:00,15.95,15.98,15.95,15.98,28000.0,13.2305,13.2554,13.2305,13.2554,28000.0
2010-12-16 14:05:00,15.98,15.99,15.96,15.97,83600.0,13.2554,13.2637,13.2388,13.2471,83600.0
2010-12-16 14:10:00,15.97,15.97,15.96,15.97,26800.0,13.2471,13.2471,13.2388,13.2471,26800.0
2010-12-16 14:15:00,15.97,15.97,15.96,15.96,24400.0,13.2471,13.2471,13.2388,13.2388,24400.0
2010-12-16 14:20:00,15.96,15.99,15.95,15.99,45200.0,13.2388,13.2637,13.2305,13.2637,45200.0
2010-12-16 14:25:00,15.99,15.99,15.97,15.98,27600.0,13.2637,13.2637,13.2471,13.2554,27600.0
2010-12-16 14:30:00,15.98,15.98,15.96,15.97,79600.0,13.2554,13.2554,13.2388,13.2471,79600.0
2010-12-16 14:35:00,15.97,15.98,15.96,15.96,31600.0,13.2471,13.2554,13.2388,13.2388,31600.0
2010-12-16 14:40:00,15.97,15.98,15.97,15.97,30400.0,13.2471,13.2554,13.2471,13.2471,30400.0
2010-12-16 14:45:00,15.97,15.98,15.96,15.97,43200.0,13.2471,13.2554,13.2388,13.2471,43200.0
2010-12-16 14:50:00,15.97,15.98,15.96,15.97,26400.0,13.2471,13.2554,13.2388,13.2471,26400.0
2010-12-16 14:55:00,15.97,15.98,15.97,15.97,26400.0,13.2471,13.2554,13.2471,13.2471,26400.0
2010-12-16 15:00:00,15.98,15.98,15.97,15.98,50400.0,13.2554,13.2554,13.2471,13.2554,50400.0
2010-12-16 15:05:00,15.98,16.0,15.98,15.99,76000.0,13.2554,13.272,13.2554,13.2637,76000.0
2010-12-16 15:10:00,15.99,16.0,15.98,15.99,33600.0,13.2637,13.272,13.2554,13.2637,33600.0
2010-12-16 15:15:00,15.99,16.0,15.99,15.99,51600.0,13.2637,13.272,13.2637,13.2637,51600.0
2010-12-16 15:20:00,15.98,16.01,15.98,16.01,61200.0,13.2554,13.2803,13.2554,13.2803,61200.0
2010-12-16 15:25:00,16.0,16.04,16.0,16.03,66400.0,13.272,13.3052,13.272,13.2969,66400.0
2010-12-16 15:30:00,16.03,16.04,16.02,16.03,55200.0,13.2969,13.3052,13.2886,13.2969,55200.0
2010-12-16 15:35:00,16.03,16.04,16.02,16.04,117600.0,13.2969,13.3052,13.2886,13.3052,117600.0
2010-12-16 15:40:00,16.04,16.04,16.0,16.01,82000.0,13.3052,13.3052,13.272,13.2803,82000.0
2010-12-16 15:45:00,16.0,16.0,15.99,15.99,76400.0,13.272,13.272,13.2637,13.2637,76400.0
2010-12-16 15:50:00,15.99,16.0,15.98,16.0,165200.0,13.2637,13.272,13.2554,13.272,165200.0
2010-12-16 15:55:00,16.0,16.03,16.0,16.0,266000.0,13.272,13.2969,13.272,13.272,266000.0
2010-12-17 09:30:00,15.91,15.99,15.86,15.88,1751600.0,13.1973,13.2637,13.1559,13.1725,1751600.0
2010-12-17 09:35:00,15.88,15.88,15.79,15.87,59600.0,13.1725,13.1725,13.0978,13.1642,59600.0
2010-12-17 09:40:00,15.87,15.91,15.8,15.8,86800.0,13.1642,13.1973,13.1061,13.1061,86800.0
2010-12-17 09:45:00,15.81,15.84,15.8,15.83,46000.0,13.1144,13.1393,13.1061,13.131,46000.0
2010-12-17 09:50:00,15.83,15.84,15.8,15.83,81600.0,13.131,13.1393,13.1061,13.131,81600.0
2010-12-17 09:55:00,15.83,15.84,15.8,15.81,95600.0,13.131,13.1393,13.1061,13.1144,95600.0
2010-12-17 10:00:00,15.81,15.83,15.78,15.78,52800.0,13.1144,13.131,13.0895,13.0895,52800.0
2010-12-17 10:05:00,15.77,15.82,15.77,15.81,37600.0,13.0812,13.1227,13.0812,13.1144,37600.0
2010-12-17 10:10:00,15.81,15.83,15.8,15.83,23200.0,13.1144,13.131,13.1061,13.131,23200.0
2010-12-17 10:15:00,15.83,15.84,15.82,15.83,19200.0,13.131,13.1393,13.1227,13.131,19200.0
2010-12-17 10:20:00,15.84,15.86,15.83,15.84,50000.0,13.1393,13.1559,13.131,13.1393,50000.0
2010-12-17 10:25:00,15.85,15.85,15.82,15.84,13200.0,13.1476,13.1476,13.1227,13.1393,13200.0
2010-12-17 10:30:00,15.83,15.85,15.83,15.84,20400.0,13.131,13.1476,13.131,13.1393,20400.0
2010-12-17 10:35:00,15.84,15.85,15.83,15.84,30400.0,13.1393,13.1476,13.131,13.1393,30400.0
2010-12-17 10:40:00,15.84,15.84,15.83,15.83,44000.0,13.1393,13.1393,13.131,13.131,44000.0
2010-12-17 10:45:00,15.83,15.86,15.83,15.86,38800.0,13.131,13.1559,13.131,13.1559,38800.0
2010-12-17 10:50:00,15.86,15.86,15.83,15.85,47200.0,13.1559,13.1559,13.131,13.1476,47200.0
2010-12-17 10:55:00,15.84,15.87,15.84,15.85,13600.0,13.1393,13.1642,13.1393,13.1476,13600.0
2010-12-17 11:00:00,15.85,15.87,15.85,15.86,22000.0,13.1476,13.1642,13.1476,13.1559,22000.0
2010-12-17 11:05:00,15.87,15.88,15.85,15.87,17600.0,13.1642,13.1725,13.1476,13.1642,17600.0
2010-12-17 11:10:00,15.87,15.9,15.87,15.89,21200.0,13.1642,13.189,13.1642,13.1808,21200.0
2010-12-17 11:15:00,15.9,15.92,15.88,15.9,35600.0,13.189,13.2056,13.1725,13.189,35600.0
2010-12-17 11:20:00,15.9,15.9,15.88,15.9,12400.0,13.189,13.189,13.1725,13.189,12400.0
2010-12-17 11:25:00,15.89,15.93,15.89,15.93,21600.0,13.1808,13.2139,13.1808,13.2139,21600.0
2010-12-17 11:30:00,15.92,15.93,15.92,15.93,41600.0,13.2056,13.2139,13.2056,13.2139,41600.0
2010-12-17 11:35:00,15.94,15.95,15.93,15.95,8400.0,13.2222,13.2305,13.2139,13.2305,8400.0
2010-12-17 11:40:00,15.94,15.95,15.93,15.93,23200.0,13.2222,13.2305,13.2139,13.2139,23200.0
2010-12-17 11:45:00,15.93,15.94,15.91,15.92,41200.0,13.2139,13.2222,13.1973,13.2056,41200.0
2010-12-17 11:50:00,15.92,15.93,15.92,15.93,13600.0,13.2056,13.2139,13.2056,13.2139,13600.0
2010-12-17 11:55:00,15.93,15.94,15.91,15.94,18400.0,13.2139,13.2222,13.1973,13.2222,18400.0
2010-12-17 12:00:00,15.93,15.95,15.93,15.94,31200.0,13.2139,13.2305,13.2139,13.2222,31200.0
2010-12-17 12:05:00,15.95,15.96,15.94,15.95,22400.0,13.2305,13.2388,13.2222,13.2305,22400.0
2010-12-17 12:10:00,15.94,15.94,15.94,15.94,15600.0,13.2222,13.2222,13.2222,13.2222,15600.0
2010-12-17 12:15:00,15.94,15.95,15.93,15.93,28000.0,13.2222,13.2305,13.2139,13.2139,28000.0
2010-12-17 12:20:00,15.93,15.94,15.93,15.94,8800.0,13.2139,13.2222,13.2139,13.2222,8800.0
2010-12-17 12:25:00,15.94,15.94,15.94,15.94,10400.0,13.2222,13.2222,13.2222,13.2222,10400.0
2010-12-17 12:30:00,15.94,15.94,15.93,15.93,25200.0,13.2222,13.2222,13.2139,13.2139,25200.0
2010-12-17 12:35:00,15.93,15.93,15.92,15.92,24000.0,13.2139,13.2139,13.2056,13.2056,24000.0
2010-12-17 12:40:00,15.92,15.92,15.91,15.92,22400.0,13.2056,13.2056,13.1973,13.2056,22400.0
2010-12-17 12:45:00,15.92,15.92,15.92,15.92,10800.0,13.2056,13.2056,13.2056,13.2056,10800.0
2010-12-17 12:50:00,15.92,15.92,15.9,15.92,22000.0,13.2056,13.2056,13.189,13.2056,22000.0
2010-12-17 12:55:00,15.92,15.92,15.89,15.91,17200.0,13.2056,13.2056,13.1808,13.1973,17200.0
2010-12-17 13:00:00,15.9,15.92,15.9,15.92,7600.0,13.189,13.2056,13.189,13.2056,7600.0
2010-12-17 13:05:00,15.92,15.95,15.92,15.95,28400.0,13.2056,13.2305,13.2056,13.2305,28400.0
2010-12-17 13:10:00,15.95,15.95,15.93,15.94,12400.0,13.2305,13.2305,13.2139,13.2222,12400.0
2010-12-17 13:15:00,15.95,15.96,15.94,15.94,38000.0,13.2305,13.2388,13.2222,13.2222,38000.0
2010-12-17 13:20:00,15.95,15.95,15.93,15.94,14000.0,13.2305,13.2305,13.2139,13.2222,14000.0
2010-12-17 13:25:00,15.94,15.94,15.91,15.91,14000.0,13.2222,13.2222,13.1973,13.1973,14000.0
2010-12-17 13:30:00,15.91,15.92,15.9,15.91,29200.0,13.1973,13.2056,13.189,13.1973,29200.0
2010-12-17 13:35:00,15.91,15.91,15.89,15.9,10000.0,13.1973,13.1973,13.1808,13.189,10000.0
2010-12-17 13:40:00,15.9,15.9,15.88,15.88,17600.0,13.189,13.189,13.1725,13.1725,17600.0
2010-12-17 13:45:00,15.88,15.91,15.88,15.9,30400.0,13.1725,13.1973,13.1725,13.189,30400.0
2010-12-17 13:50:00,15.9,15.91,15.9,15.9,24800.0,13.189,13.1973,13.189,13.189,24800.0
2010-12-17 13:55:00,15.9,15.9,15.89,15.9,17200.0,13.189,13.189,13.1808,13.189,17200.0
2010-12-17 14:00:00,15.9,15.9,15.88,15.9,25600.0,13.189,13.189,13.1725,13.189,25600.0
2010-12-17 14:05:00,15.89,15.9,15.89,15.89,14800.0,13.1808,13.189,13.1808,13.1808,14800.0
2010-12-17 14:10:00,15.89,15.89,15.87,15.88,34400.0,13.1808,13.1808,13.1642,13.1725,34400.0
2010-12-17 14:15:00,15.88,15.88,15.87,15.87,28800.0,13.1725,13.1725,13.1642,13.1642,28800.0
2010-12-17 14:20:00,15.87,15.88,15.86,15.87,25200.0,13.1642,13.1725,13.1559,13.1642,25200.0
2010-12-17 14:25:00,15.87,15.88,15.87,15.87,18800.0,13.1642,13.1725,13.1642,13.1642,18800.0
2010-12-17 14:30:00,15.87,15.87,15.85,15.85,38000.0,13.1642,13.1642,13.1476,13.1476,38000.0
2010-12-17 14:35:00,15.86,15.87,15.85,15.86,39600.0,13.1559,13.1642,13.1476,13.1559,39600.0
2010-12-17 14:40:00,15.86,15.87,15.86,15.87,27200.0,13.1559,13.1642,13.1559,13.1642,27200.0
2010-12-17 14:45:00,15.87,15.87,15.85,15.85,21200.0,13.1642,13.1642,13.1476,13.1476,21200.0
2010-12-17 14:50:00,15.86,15.88,15.86,15.86,26000.0,13.1559,13.1725,13.1559,13.1559,26000.0
2010-12-17 14:55:00,15.86,15.88,15.85,15.85,84000.0,13.1559,13.1725,13.1476,13.1476,84000.0
2010-12-17 15:00:00,15.85,15.85,15.83,15.83,73200.0,13.1476,13.1476,13.131,13.131,73200.0
2010-12-17 15:05:00,15.83,15.84,15.81,15.83,42800.0,13.131,13.1393,13.1144,13.131,42800.0
2010-12-17 15:10:00,15.82,15.83,15.79,15.79,99600.0,13.1227,13.131,13.0978,13.0978,99600.0
2010-12-17 15:15:00,15.78,15.79,15.77,15.77,112000.0,13.0895,13.0978,13.0812,13.0812,112000.0
2010-12-17 15:20:00,15.77,15.79,15.76,15.77,74000.0,13.0812,13.0978,13.0729,13.0812,74000.0
2010-12-17 15:25:00,15.77,15.78,15.75,15.77,120400.0,13.0812,13.0895,13.0646,13.0812,120400.0
2010-12-17 15:30:00,15.78,15.8,15.77,15.77,84400.0,13.0895,13.1061,13.0812,13.0812,84400.0
2010-12-17 15:35:00,15.76,15.78,15.76,15.77,55200.0,13.0729,13.0895,13.0729,13.0812,55200.0
2010-12-17 15:40:00,15.77,15.78,15.75,15.77,66000.0,13.0812,13.0895,13.0646,13.0812,66000.0
2010-12-17 15:45:00,15.77,15.78,15.76,15.77,137600.0,13.0812,13.0895,13.0729,13.0812,137600.0
2010-12-17 15:50:00,15.77,15.78,15.77,15.78,134400.0,13.0812,13.0895,13.0812,13.0895,134400.0
2010-12-17 15:55:00,15.78,15.79,15.74,15.74,455600.0,13.0895,13.0978,13.0563,13.0563,455600.0
2010-12-20 09:30:00,15.86,15.91,15.82,15.86,113600.0,13.1559,13.1973,13.1227,13.1559,113600.0
2010-12-20 09:35:00,15.85,15.87,15.83,15.83,149600.0,13.1476,13.1642,13.131,13.131,149600.0
2010-12-20 09:40:00,15.82,15.82,15.69,15.74,132400.0,13.1227,13.1227,13.0149,13.0563,132400.0
2010-12-20 09:45:00,15.73,15.76,15.72,15.74,65200.0,13.048,13.0729,13.0397,13.0563,65200.0
2010-12-20 09:50:00,15.74,15.76,15.7,15.71,52000.0,13.0563,13.0729,13.0231,13.0314,52000.0
2010-12-20 09:55:00,15.72,15.74,15.68,15.73,65200.0,13.0397,13.0563,13.0066,13.048,65200.0
2010-12-20 10:00:00,15.72,15.73,15.67,15.68,65200.0,13.0397,13.048,12.9983,13.0066,65200.0
2010-12-20 10:05:00,15.68,15.69,15.67,15.68,36000.0,13.0066,13.0149,12.9983,13.0066,36000.0
2010-12-20 10:10:00,15.68,15.7,15.66,15.69,54800.0,13.0066,13.0231,12.99,13.0149,54800.0
2010-12-20 10:15:00,15.68,15.71,15.64,15.7,57600.0,13.0066,13.0314,12.9734,13.0231,57600.0
2010-12-20 10:20:00,15.69,15.7,15.65,15.67,37200.0,13.0149,13.0231,12.9817,12.9983,37200.0
2010-12-20 10:25:00,15.68,15.68,15.63,15.67,25200.0,13.0066,13.0066,12.9651,12.9983,25200.0
2010-12-20 10:30:00,15.67,15.7,15.65,15.68,50800.0,12.9983,13.0231,12.9817,13.0066,50800.0
2010-12-20 10:35:00,15.69,15.7,15.68,15.69,29600.0,13.0149,13.0231,13.0066,13.0149,29600.0
2010-12-20 10:40:00,15.7,15.71,15.66,15.7,20800.0,13.0231,13.0314,12.99,13.0231,20800.0
2010-12-20 10:45:00,15.7,15.71,15.69,15.71,27600.0,13.0231,13.0314,13.0149,13.0314,27600.0
2010-12-20 10:50:00,15.7,15.7,15.67,15.68,15600.0,13.0231,13.0231,12.9983,13.0066,15600.0
2010-12-20 10:55:00,15.68,15.69,15.67,15.67,11200.0,13.0066,13.0149,12.9983,12.9983,11200.0
2010-12-20 11:00:00,15.67,15.67,15.65,15.65,40800.0,12.9983,12.9983,12.9817,12.9817,40800.0
2010-12-20 11:05:00,15.64,15.66,15.62,15.65,52800.0,12.9734,12.99,12.9568,12.9817,52800.0
2010-12-20 11:10:00,15.64,15.65,15.63,15.65,18000.0,12.9734,12.9817,12.9651,12.9817,18000.0
2010-12-20 11:15:00,15.66,15.67,15.64,15.65,138800.0,12.99,12.9983,12.9734,12.9817,138800.0
2010-12-20 11:20:00,15.65,15.66,15.63,15.63,15200.0,12.9817,12.99,12.9651,12.9651,15200.0
2010-12-20 11:25:00,15.63,15.67,15.63,15.66,44400.0,12.9651,12.9983,12.9651,12.99,44400.0
2010-12-20 11:30:00,15.66,15.67,15.65,15.65,62000.0,12.99,12.9983,12.9817,12.9817,62000.0
2010-12-20 11:35:00,15.65,15.67,15.64,15.65,68000.0,12.9817,12.9983,12.9734,12.9817,68000.0
2010-12-20 11:40:00,15.66,15.66,15.63,15.63,20400.0,12.99,12.99,12.9651,12.9651,20400.0
2010-12-20 11:45:00,15.63,15.64,15.63,15.64,50400.0,12.9651,12.9734,12.9651,12.9734,50400.0
2010-12-20 11:50:00,15.64,15.65,15.64,15.65,41600.0,12.9734,12.9817,12.9734,12.9817,41600.0
2010-12-20 11:55:00,15.65,15.66,15.65,15.66,25200.0,12.9817,12.99,12.9817,12.99,25200.0
2010-12-20 12:00:00,15.67,15.67,15.65,15.66,16400.0,12.9983,12.9983,12.9817,12.99,16400.0
2010-12-20 12:05:00,15.66,15.67,15.65,15.67,17600.0,12.99,12.9983,12.9817,12.9983,17600.0
2010-12-20 12:10:00,15.67,15.67,15.65,15.66,21600.0,12.9983,12.9983,12.9817,12.99,21600.0
2010-12-20 12:15:00,15.66,15.68,15.66,15.67,50000.0,12.99,13.0066,12.99,12.9983,50000.0
2010-12-20 12:20:00,15.67,15.68,15.66,15.68,17600.0,12.9983,13.0066,12.99,13.0066,17600.0
2010-12-20 12:25:00,15.67,15.68,15.66,15.68,12000.0,12.9983,13.0066,12.99,13.0066,12000.0
2010-12-20 12:30:00,15.67,15.67,15.65,15.65,17600.0,12.9983,12.9983,12.9817,12.9817,17600.0
2010-12-20 12:35:00,15.65,15.67,15.65,15.66,8000.0,12.9817,12.9983,12.9817,12.99,8000.0
2010-12-20 12:40:00,15.66,15.68,15.66,15.67,36400.0,12.99,13.0066,12.99,12.9983,36400.0
2010-12-20 12:45:00,15.68,15.68,15.67,15.68,28400.0,13.0066,13.0066,12.9983,13.0066,28400.0
2010-12-20 12:50:00,15.68,15.68,15.65,15.66,40000.0,13.0066,13.0066,12.9817,12.99,40000.0
2010-12-20 12:55:00,15.66,15.67,15.64,15.67,36400.0,12.99,12.9983,12.9734,12.9983,36400.0
2010-12-20 13:00:00,15.67,15.67,15.65,15.65,25600.0,12.9983,12.9983,12.9817,12.9817,25600.0
2010-12-20 13:05:00,15.66,15.67,15.66,15.66,23600.0,12.99,12.9983,12.99,12.99,23600.0
2010-12-20 13:10:00,15.67,15.69,15.67,15.69,45200.0,12.9983,13.0149,12.9983,13.0149,45200.0
2010-12-20 13:15:00,15.69,15.71,15.68,15.7,14000.0,13.0149,13.0314,13.0066,13.0231,14000.0
2010-12-20 13:20:00,15.71,15.71,15.7,15.7,8800.0,13.0314,13.0314,13.0231,13.0231,8800.0
2010-12-20 13:25:00,15.7,15.7,15.69,15.7,7600.0,13.0231,13.0231,13.0149,13.0231,7600.0
2010-12-20 13:30:00,15.69,15.69,15.69,15.69,23600.0,13.0149,13.0149,13.0149,13.0149,23600.0
2010-12-20 13:35:00,15.69,15.7,15.68,15.7,16800.0,13.0149,13.0231,13.0066,13.0231,16800.0
2010-12-20 13:40:00,15.7,15.7,15.69,15.7,34000.0,13.0231,13.0231,13.0149,13.0231,34000.0
2010-12-20 13:45:00,15.7,15.7,15.69,15.69,11600.0,13.0231,13.0231,13.0149,13.0149,11600.0
2010-12-20 13:50:00,15.69,15.69,15.68,15.68,14400.0,13.0149,13.0149,13.0066,13.0066,14400.0
2010-12-20 13:55:00,15.68,15.7,15.68,15.7,16000.0,13.0066,13.0231,13.0066,13.0231,16000.0
2010-12-20 14:00:00,15.7,15.71,15.68,15.7,44000.0,13.0231,13.0314,13.0066,13.0231,44000.0
2010-12-20 14:05:00,15.7,15.73,15.69,15.72,34800.0,13.0231,13.048,13.0149,13.0397,34800.0
2010-12-20 14:10:00,15.72,15.74,15.72,15.73,25200.0,13.0397,13.0563,13.0397,13.048,25200.0
2010-12-20 14:15:00,15.73,15.74,15.72,15.74,64800.0,13.048,13.0563,13.0397,13.0563,64800.0
2010-12-20 14:20:00,15.74,15.74,15.74,15.74,21600.0,13.0563,13.0563,13.0563,13.0563,21600.0
2010-12-20 14:25:00,15.74,15.74,15.73,15.73,16800.0,13.0563,13.0563,13.048,13.048,16800.0
2010-12-20 14:30:00,15.73,15.74,15.73,15.74,20800.0,13.048,13.0563,13.048,13.0563,20800.0
2010-12-20 14:35:00,15.73,15.74,15.72,15.72,18800.0,13.048,13.0563,13.0397,13.0397,18800.0
2010-12-20 14:40:00,15.72,15.73,15.71,15.72,29200.0,13.0397,13.048,13.0314,13.0397,29200.0
2010-12-20 14:45:00,15.72,15.72,15.71,15.72,35600.0,13.0397,13.0397,13.0314,13.0397,35600.0
2010-12-20 14:50:00,15.72,15.72,15.7,15.7,30800.0,13.0397,13.0397,13.0231,13.0231,30800.0
2010-12-20 14:55:00,15.71,15.71,15.69,15.69,30400.0,13.0314,13.0314,13.0149,13.0149,30400.0
2010-12-20 15:00:00,15.69,15.71,15.69,15.7,22800.0,13.0149,13.0314,13.0149,13.0231,22800.0
2010-12-20 15:05:00,15.7,15.7,15.68,15.69,40400.0,13.0231,13.0231,13.0066,13.0149,40400.0
2010-12-20 15:10:00,15.69,15.7,15.69,15.69,32000.0,13.0149,13.0231,13.0149,13.0149,32000.0
2010-12-20 15:15:00,15.69,15.7,15.69,15.69,30400.0,13.0149,13.0231,13.0149,13.0149,30400.0
2010-12-20 15:20:00,15.7,15.71,15.68,15.71,53200.0,13.0231,13.0314,13.0066,13.0314,53200.0
2010-12-20 15:25:00,15.7,15.7,15.68,15.7,84800.0,13.0231,13.0231,13.0066,13.0231,84800.0
2010-12-20 15:30:00,15.7,15.71,15.69,15.7,45600.0,13.0231,13.0314,13.0149,13.0231,45600.0
2010-12-20 15:35:00,15.7,15.72,15.7,15.7,63600.0,13.0231,13.0397,13.0231,13.0231,63600.0
2010-12-20 15:40:00,15.7,15.72,15.69,15.71,48800.0,13.0231,13.0397,13.0149,13.0314,48800.0
2010-12-20 15:45:00,15.71,15.71,15.68,15.69,56000.0,13.0314,13.0314,13.0066,13.0149,56000.0
2010-12-20 15:50:00,15.7,15.71,15.69,15.7,86000.0,13.0231,13.0314,13.0149,13.0231,86000.0
2010-12-20 15:55:00,15.69,15.69,15.67,15.69,181200.0,13.0149,13.0149,12.9983,13.0149,181200.0
2010-12-21 09:30:00,15.71,15.81,15.71,15.75,37600.0,13.0314,13.1144,13.0314,13.0646,37600.0
2010-12-21 09:35:00,15.75,15.78,15.72,15.77,32400.0,13.0646,13.0895,13.0397,13.0812,32400.0
2010-12-21 09:40:00,15.74,15.76,15.67,15.7,30800.0,13.0563,13.0729,12.9983,13.0231,30800.0
2010-12-21 09:45:00,15.71,15.71,15.65,15.67,47600.0,13.0314,13.0314,12.9817,12.9983,47600.0
2010-12-21 09:50:00,15.67,15.69,15.64,15.64,56800.0,12.9983,13.0149,12.9734,12.9734,56800.0
2010-12-21 09:55:00,15.64,15.65,15.61,15.62,49200.0,12.9734,12.9817,12.9485,12.9568,49200.0
2010-12-21 10:00:00,15.62,15.63,15.6,15.63,34800.0,12.9568,12.9651,12.9402,12.9651,34800.0
2010-12-21 10:05:00,15.64,15.67,15.64,15.65,22800.0,12.9734,12.9983,12.9734,12.9817,22800.0
2010-12-21 10:10:00,15.67,15.67,15.65,15.67,37200.0,12.9983,12.9983,12.9817,12.9983,37200.0
2010-12-21 10:15:00,15.67,15.69,15.65,15.68,107200.0,12.9983,13.0149,12.9817,13.0066,107200.0
2010-12-21 10:20:00,15.68,15.7,15.67,15.69,66000.0,13.0066,13.0231,12.9983,13.0149,66000.0
2010-12-21 10:25:00,15.69,15.7,15.69,15.69,50000.0,13.0149,13.0231,13.0149,13.0149,50000.0
2010-12-21 10:30:00,15.69,15.69,15.68,15.69,15200.0,13.0149,13.0149,13.0066,13.0149,15200.0
2010-12-21 10:35:00,15.69,15.69,15.67,15.68,10800.0,13.0149,13.0149,12.9983,13.0066,10800.0
2010-12-21 10:40:00,15.68,15.69,15.67,15.69,15200.0,13.0066,13.0149,12.9983,13.0149,15200.0
2010-12-21 10:45:00,15.69,15.69,15.67,15.68,11600.0,13.0149,13.0149,12.9983,13.0066,11600.0
2010-12-21 10:50:00,15.68,15.72,15.68,15.72,44000.0,13.0066,13.0397,13.0066,13.0397,44000.0
2010-12-21 10:55:00,15.72,15.73,15.71,15.73,19600.0,13.0397,13.048,13.0314,13.048,19600.0
2010-12-21 11:00:00,15.73,15.74,15.7,15.72,34800.0,13.048,13.0563,13.0231,13.0397,34800.0
2010-12-21 11:05:00,15.72,15.72,15.7,15.71,24800.0,13.0397,13.0397,13.0231,13.0314,24800.0
2010-12-21 11:10:00,15.71,15.71,15.68,15.68,12400.0,13.0314,13.0314,13.0066,13.0066,12400.0
2010-12-21 11:15:00,15.68,15.69,15.68,15.69,9600.0,13.0066,13.0149,13.0066,13.0149,9600.0
2010-12-21 11:20:00,15.69,15.71,15.69,15.71,11600.0,13.0149,13.0314,13.0149,13.0314,11600.0
2010-12-21 11:25:00,15.71,15.71,15.69,15.7,4800.0,13.0314,13.0314,13.0149,13.0231,4800.0
2010-12-21 11:30:00,15.7,15.71,15.69,15.71,14000.0,13.0231,13.0314,13.0149,13.0314,14000.0
2010-12-21 11:35:00,15.72,15.72,15.71,15.72,7600.0,13.0397,13.0397,13.0314,13.0397,7600.0
2010-12-21 11:40:00,15.73,15.74,15.72,15.72,12800.0,13.048,13.0563,13.0397,13.0397,12800.0
2010-12-21 11:45:00,15.73,15.73,15.72,15.72,5600.0,13.048,13.048,13.0397,13.0397,5600.0
2010-12-21 11:50:00,15.72,15.72,15.71,15.71,8000.0,13.0397,13.0397,13.0314,13.0314,8000.0
2010-12-21 11:55:00,15.72,15.74,15.72,15.73,8000.0,13.0397,13.0563,13.0397,13.048,8000.0
2010-12-21 12:00:00,15.74,15.75,15.74,15.75,15200.0,13.0563,13.0646,13.0563,13.0646,15200.0
2010-12-21 12:05:00,15.75,15.76,15.75,15.75,13600.0,13.0646,13.0729,13.0646,13.0646,13600.0
2010-12-21 12:10:00,15.75,15.75,15.74,15.75,24800.0,13.0646,13.0646,13.0563,13.0646,24800.0
2010-12-21 12:15:00,15.75,15.75,15.74,15.75,9600.0,13.0646,13.0646,13.0563,13.0646,9600.0
2010-12-21 12:20:00,15.76,15.76,15.75,15.75,9200.0,13.0729,13.0729,13.0646,13.0646,9200.0
2010-12-21 12:25:00,15.75,15.77,15.74,15.77,12000.0,13.0646,13.0812,13.0563,13.0812,12000.0
2010-12-21 12:30:00,15.77,15.77,15.76,15.76,7200.0,13.0812,13.0812,13.0729,13.0729,7200.0
2010-12-21 12:35:00,15.76,15.76,15.75,15.76,21600.0,13.0729,13.0729,13.0646,13.0729,21600.0
2010-12-21 12:40:00,15.76,15.76,15.75,15.75,4000.0,13.0729,13.0729,13.0646,13.0646,4000.0
2010-12-21 12:45:00,15.75,15.78,15.75,15.78,52800.0,13.0646,13.0895,13.0646,13.0895,52800.0
2010-12-21 12:50:00,15.78,15.79,15.77,15.79,33200.0,13.0895,13.0978,13.0812,13.0978,33200.0
2010-12-21 12:55:00,15.79,15.8,15.78,15.79,32000.0,13.0978,13.1061,13.0895,13.0978,32000.0
2010-12-21 13:00:00,15.79,15.8,15.78,15.8,69600.0,13.0978,13.1061,13.0895,13.1061,69600.0
2010-12-21 13:05:00,15.8,15.81,15.8,15.81,17200.0,13.1061,13.1144,13.1061,13.1144,17200.0
2010-12-21 13:10:00,15.81,15.84,15.81,15.84,59200.0,13.1144,13.1393,13.1144,13.1393,59200.0
2010-12-21 13:15:00,15.84,15.84,15.83,15.84,35200.0,13.1393,13.1393,13.131,13.1393,35200.0
2010-12-21 13:20:00,15.84,15.85,15.83,15.84,45200.0,13.1393,13.1476,13.131,13.1393,45200.0
2010-12-21 13:25:00,15.84,15.84,15.83,15.84,6400.0,13.1393,13.1393,13.131,13.1393,6400.0
2010-12-21 13:30:00,15.83,15.83,15.8,15.81,19200.0,13.131,13.131,13.1061,13.1144,19200.0
2010-12-21 13:35:00,15.8,15.8,15.8,15.8,19600.0,13.1061,13.1061,13.1061,13.1061,19600.0
2010-12-21 13:40:00,15.8,15.81,15.8,15.81,23200.0,13.1061,13.1144,13.1061,13.1144,23200.0
2010-12-21 13:45:00,15.81,15.82,15.81,15.81,26800.0,13.1144,13.1227,13.1144,13.1144,26800.0
2010-12-21 13:50:00,15.81,15.83,15.81,15.82,18800.0,13.1144,13.131,13.1144,13.1227,18800.0
2010-12-21 13:55:00,15.81,15.82,15.81,15.81,8000.0,13.1144,13.1227,13.1144,13.1144,8000.0
2010-12-21 14:00:00,15.81,15.82,15.81,15.81,16800.0,13.1144,13.1227,13.1144,13.1144,16800.0
2010-12-21 14:05:00,15.81,15.81,15.81,15.81,14000.0,13.1144,13.1144,13.1144,13.1144,14000.0
2010-12-21 14:10:00,15.81,15.82,15.81,15.81,16400.0,13.1144,13.1227,13.1144,13.1144,16400.0
2010-12-21 14:15:00,15.81,15.82,15.81,15.82,21600.0,13.1144,13.1227,13.1144,13.1227,21600.0
2010-12-21 14:20:00,15.82,15.82,15.81,15.81,26400.0,13.1227,13.1227,13.1144,13.1144,26400.0
2010-12-21 14:25:00,15.82,15.82,15.81,15.81,10000.0,13.1227,13.1227,13.1144,13.1144,10000.0
2010-12-21 14:30:00,15.81,15.82,15.81,15.81,41600.0,13.1144,13.1227,13.1144,13.1144,41600.0
2010-12-21 14:35:00,15.81,15.82,15.81,15.81,19200.0,13.1144,13.1227,13.1144,13.1144,19200.0
2010-12-21 14:40:00,15.81,15.81,15.8,15.81,27200.0,13.1144,13.1144,13.1061,13.1144,27200.0
2010-12-21 14:45:00,15.81,15.82,15.81,15.81,20000.0,13.1144,13.1227,13.1144,13.1144,20000.0
2010-12-21 14:50:00,15.81,15.81,15.8,15.8,17600.0,13.1144,13.1144,13.1061,13.1061,17600.0
2010-12-21 14:55:00,15.8,15.81,15.8,15.81,17600.0,13.1061,13.1144,13.1061,13.1144,17600.0
2010-12-21 15:00:00,15.81,15.81,15.8,15.81,72000.0,13.1144,13.1144,13.1061,13.1144,72000.0
2010-12-21 15:05:00,15.81,15.81,15.79,15.79,37600.0,13.1144,13.1144,13.0978,13.0978,37600.0
2010-12-21 15:10:00,15.79,15.8,15.79,15.79,41200.0,13.0978,13.1061,13.0978,13.0978,41200.0
2010-12-21 15:15:00,15.79,15.81,15.79,15.8,42000.0,13.0978,13.1144,13.0978,13.1061,42000.0
2010-12-21 15:20:00,15.8,15.8,15.79,15.8,30000.0,13.1061,13.1061,13.0978,13.1061,30000.0
2010-12-21 15:25:00,15.8,15.81,15.79,15.79,28000.0,13.1061,13.1144,13.0978,13.0978,28000.0
2010-12-21 15:30:00,15.8,15.81,15.79,15.81,40000.0,13.1061,13.1144,13.0978,13.1144,40000.0
2010-12-21 15:35:00,15.81,15.81,15.79,15.8,46800.0,13.1144,13.1144,13.0978,13.1061,46800.0
2010-12-21 15:40:00,15.8,15.8,15.78,15.79,56400.0,13.1061,13.1061,13.0895,13.0978,56400.0
2010-12-21 15:45:00,15.79,15.79,15.77,15.78,61200.0,13.0978,13.0978,13.0812,13.0895,61200.0
2010-12-21 15:50:00,15.78,15.78,15.77,15.78,82000.0,13.0895,13.0895,13.0812,13.0895,82000.0
2010-12-21 15:55:00,15.78,15.79,15.76,15.79,112800.0,13.0895,13.0978,13.0729,13.0978,112800.0
2010-12-22 09:30:00,15.78,15.84,15.76,15.79,29200.0,13.0895,13.1393,13.0729,13.0978,29200.0
2010-12-22 09:35:00,15.77,15.78,15.74,15.74,15600.0,13.0812,13.0895,13.0563,13.0563,15600.0
2010-12-22 09:40:00,15.74,15.75,15.72,15.74,23200.0,13.0563,13.0646,13.0397,13.0563,23200.0
2010-12-22 09:45:00,15.75,15.75,15.71,15.72,39200.0,13.0646,13.0646,13.0314,13.0397,39200.0
2010-12-22 09:50:00,15.72,15.74,15.69,15.73,44800.0,13.0397,13.0563,13.0149,13.048,44800.0
2010-12-22 09:55:00,15.73,15.76,15.73,15.75,10000.0,13.048,13.0729,13.048,13.0646,10000.0
2010-12-22 10:00:00,15.74,15.78,15.73,15.77,44000.0,13.0563,13.0895,13.048,13.0812,44000.0
2010-12-22 10:05:00,15.77,15.79,15.74,15.79,47600.0,13.0812,13.0978,13.0563,13.0978,47600.0
2010-12-22 10:10:00,15.79,15.79,15.77,15.78,46400.0,13.0978,13.0978,13.0812,13.0895,46400.0
2010-12-22 10:15:00,15.77,15.78,15.77,15.77,40800.0,13.0812,13.0895,13.0812,13.0812,40800.0
2010-12-22 10:20:00,15.77,15.79,15.77,15.78,38800.0,13.0812,13.0978,13.0812,13.0895,38800.0
2010-12-22 10:25:00,15.77,15.79,15.75,15.76,21600.0,13.0812,13.0978,13.0646,13.0729,21600.0
2010-12-22 10:30:00,15.75,15.76,15.72,15.74,28400.0,13.0646,13.0729,13.0397,13.0563,28400.0
2010-12-22 10:35:00,15.75,15.76,15.74,15.76,39200.0,13.0646,13.0729,13.0563,13.0729,39200.0
2010-12-22 10:40:00,15.76,15.76,15.73,15.73,29600.0,13.0729,13.0729,13.048,13.048,29600.0
2010-12-22 10:45:00,15.73,15.76,15.73,15.75,19200.0,13.048,13.0729,13.048,13.0646,19200.0
2010-12-22 10:50:00,15.75,15.75,15.73,15.73,72800.0,13.0646,13.0646,13.048,13.048,72800.0
2010-12-22 10:55:00,15.74,15.76,15.73,15.76,21600.0,13.0563,13.0729,13.048,13.0729,21600.0
2010-12-22 11:00:00,15.76,15.77,15.75,15.76,13200.0,13.0729,13.0812,13.0646,13.0729,13200.0
2010-12-22 11:05:00,15.76,15.78,15.76,15.77,18800.0,13.0729,13.0895,13.0729,13.0812,18800.0
2010-12-22 11:10:00,15.77,15.78,15.76,15.77,48000.0,13.0812,13.0895,13.0729,13.0812,48000.0
2010-12-22 11:15:00,15.77,15.79,15.77,15.79,14400.0,13.0812,13.0978,13.0812,13.0978,14400.0
2010-12-22 11:20:00,15.79,15.79,15.78,15.78,18000.0,13.0978,13.0978,13.0895,13.0895,18000.0
2010-12-22 11:25:00,15.78,15.8,15.78,15.8,16800.0,13.0895,13.1061,13.0895,13.1061,16800.0
2010-12-22 11:30:00,15.8,15.81,15.8,15.81,13200.0,13.1061,13.1144,13.1061,13.1144,13200.0
2010-12-22 11:35:00,15.81,15.85,15.81,15.85,30000.0,13.1144,13.1476,13.1144,13.1476,30000.0
2010-12-22 11:40:00,15.85,15.85,15.83,15.83,18000.0,13.1476,13.1476,13.131,13.131,18000.0
2010-12-22 11:45:00,15.84,15.84,15.82,15.83,12800.0,13.1393,13.1393,13.1227,13.131,12800.0
2010-12-22 11:50:00,15.83,15.83,15.82,15.83,8000.0,13.131,13.131,13.1227,13.131,8000.0
2010-12-22 11:55:00,15.82,15.82,15.82,15.82,4400.0,13.1227,13.1227,13.1227,13.1227,4400.0
2010-12-22 12:00:00,15.82,15.84,15.82,15.84,16400.0,13.1227,13.1393,13.1227,13.1393,16400.0
2010-12-22 12:05:00,15.84,15.84,15.82,15.83,19600.0,13.1393,13.1393,13.1227,13.131,19600.0
2010-12-22 12:10:00,15.84,15.84,15.82,15.83,15600.0,13.1393,13.1393,13.1227,13.131,15600.0
2010-12-22 12:15:00,15.83,15.83,15.82,15.82,6000.0,13.131,13.131,13.1227,13.1227,6000.0
2010-12-22 12:20:00,15.83,15.84,15.83,15.83,15200.0,13.131,13.1393,13.131,13.131,15200.0
2010-12-22 12:25:00,15.83,15.83,15.83,15.83,7200.0,13.131,13.131,13.131,13.131,7200.0
2010-12-22 12:30:00,15.82,15.83,15.82,15.83,6400.0,13.1227,13.131,13.1227,13.131,6400.0
2010-12-22 12:35:00,15.83,15.83,15.8,15.8,18000.0,13.131,13.131,13.1061,13.1061,18000.0
2010-12-22 12:40:00,15.8,15.8,15.79,15.8,19600.0,13.1061,13.1061,13.0978,13.1061,19600.0
2010-12-22 12:45:00,15.8,15.8,15.79,15.79,26000.0,13.1061,13.1061,13.0978,13.0978,26000.0
2010-12-22 12:50:00,15.79,15.79,15.79,15.79,14400.0,13.0978,13.0978,13.0978,13.0978,14400.0
2010-12-22 12:55:00,15.79,15.79,15.79,15.79,13600.0,13.0978,13.0978,13.0978,13.0978,13600.0
2010-12-22 13:00:00,15.79,15.79,15.78,15.78,6000.0,13.0978,13.0978,13.0895,13.0895,6000.0
2010-12-22 13:05:00,15.78,15.78,15.76,15.77,9600.0,13.0895,13.0895,13.0729,13.0812,9600.0
2010-12-22 13:10:00,15.77,15.77,15.76,15.76,13200.0,13.0812,13.0812,13.0729,13.0729,13200.0
2010-12-22 13:15:00,15.77,15.77,15.77,15.77,3600.0,13.0812,13.0812,13.0812,13.0812,3600.0
2010-12-22 13:20:00,15.76,15.78,15.76,15.78,6800.0,13.0729,13.0895,13.0729,13.0895,6800.0
2010-12-22 13:25:00,15.78,15.78,15.78,15.78,4000.0,13.0895,13.0895,13.0895,13.0895,4000.0
2010-12-22 13:30:00,15.78,15.79,15.78,15.78,10000.0,13.0895,13.0978,13.0895,13.0895,10000.0
2010-12-22 13:35:00,15.79,15.8,15.78,15.8,29600.0,13.0978,13.1061,13.0895,13.1061,29600.0
2010-12-22 13:40:00,15.79,15.82,15.79,15.81,65600.0,13.0978,13.1227,13.0978,13.1144,65600.0
2010-12-22 13:45:00,15.81,15.82,15.8,15.8,60400.0,13.1144,13.1227,13.1061,13.1061,60400.0
2010-12-22 13:50:00,15.8,15.81,15.79,15.8,14400.0,13.1061,13.1144,13.0978,13.1061,14400.0
2010-12-22 13:55:00,15.8,15.81,15.79,15.79,23200.0,13.1061,13.1144,13.0978,13.0978,23200.0
2010-12-22 14:00:00,15.79,15.81,15.79,15.81,16000.0,13.0978,13.1144,13.0978,13.1144,16000.0
2010-12-22 14:05:00,15.81,15.81,15.8,15.8,9600.0,13.1144,13.1144,13.1061,13.1061,9600.0
2010-12-22 14:10:00,15.8,15.81,15.8,15.8,14000.0,13.1061,13.1144,13.1061,13.1061,14000.0
2010-12-22 14:15:00,15.8,15.81,15.8,15.8,19200.0,13.1061,13.1144,13.1061,13.1061,19200.0
2010-12-22 14:20:00,15.79,15.81,15.79,15.81,14000.0,13.0978,13.1144,13.0978,13.1144,14000.0
2010-12-22 14:25:00,15.81,15.81,15.81,15.81,30400.0,13.1144,13.1144,13.1144,13.1144,30400.0
2010-12-22 14:30:00,15.81,15.83,15.81,15.83,59200.0,13.1144,13.131,13.1144,13.131,59200.0
2010-12-22 14:35:00,15.83,15.84,15.82,15.84,34800.0,13.131,13.1393,13.1227,13.1393,34800.0
2010-12-22 14:40:00,15.83,15.83,15.82,15.83,22800.0,13.131,13.131,13.1227,13.131,22800.0
2010-12-22 14:45:00,15.83,15.87,15.83,15.86,124000.0,13.131,13.1642,13.131,13.1559,124000.0
2010-12-22 14:50:00,15.86,15.87,15.85,15.85,27600.0,13.1559,13.1642,13.1476,13.1476,27600.0
2010-12-22 14:55:00,15.85,15.86,15.85,15.86,51600.0,13.1476,13.1559,13.1476,13.1559,51600.0
2010-12-22 15:00:00,15.86,15.86,15.84,15.84,48400.0,13.1559,13.1559,13.1393,13.1393,48400.0
2010-12-22 15:05:00,15.84,15.85,15.83,15.84,50800.0,13.1393,13.1476,13.131,13.1393,50800.0
2010-12-22 15:10:00,15.84,15.84,15.83,15.84,51200.0,13.1393,13.1393,13.131,13.1393,51200.0
2010-12-22 15:15:00,15.84,15.84,15.81,15.81,40400.0,13.1393,13.1393,13.1144,13.1144,40400.0
2010-12-22 15:20:00,15.82,15.85,15.82,15.84,52400.0,13.1227,13.1476,13.1227,13.1393,52400.0
2010-12-22 15:25:00,15.85,15.85,15.83,15.83,49200.0,13.1476,13.1476,13.131,13.131,49200.0
2010-12-22 15:30:00,15.83,15.84,15.82,15.83,52800.0,13.131,13.1393,13.1227,13.131,52800.0
2010-12-22 15:35:00,15.83,15.83,15.82,15.82,47200.0,13.131,13.131,13.1227,13.1227,47200.0
2010-12-22 15:40:00,15.81,15.84,15.81,15.82,77200.0,13.1144,13.1393,13.1144,13.1227,77200.0
2010-12-22 15:45:00,15.82,15.83,15.81,15.81,62400.0,13.1227,13.131,13.1144,13.1144,62400.0
2010-12-22 15:50:00,15.81,15.83,15.81,15.83,114000.0,13.1144,13.131,13.1144,13.131,114000.0
2010-12-22 15:55:00,15.83,15.85,15.83,15.84,154400.0,13.131,13.1476,13.131,13.1393,154400.0
2010-12-23 09:30:00,15.8,15.86,15.8,15.84,47600.0,13.1061,13.1559,13.1061,13.1393,47600.0
2010-12-23 09:35:00,15.84,15.85,15.81,15.82,21600.0,13.1393,13.1476,13.1144,13.1227,21600.0
2010-12-23 09:40:00,15.83,15.86,15.78,15.86,46400.0,13.131,13.1559,13.0895,13.1559,46400.0
2010-12-23 09:45:00,15.86,15.87,15.83,15.83,34800.0,13.1559,13.1642,13.131,13.131,34800.0
2010-12-23 09:50:00,15.83,15.83,15.78,15.81,39600.0,13.131,13.131,13.0895,13.1144,39600.0
2010-12-23 09:55:00,15.81,15.83,15.81,15.82,30800.0,13.1144,13.131,13.1144,13.1227,30800.0
2010-12-23 10:00:00,15.83,15.84,15.81,15.83,41600.0,13.131,13.1393,13.1144,13.131,41600.0
2010-12-23 10:05:00,15.83,15.83,15.8,15.8,36800.0,13.131,13.131,13.1061,13.1061,36800.0
2010-12-23 10:10:00,15.81,15.81,15.8,15.81,18800.0,13.1144,13.1144,13.1061,13.1144,18800.0
2010-12-23 10:15:00,15.81,15.81,15.74,15.75,44400.0,13.1144,13.1144,13.0563,13.0646,44400.0
2010-12-23 10:20:00,15.74,15.75,15.71,15.72,51600.0,13.0563,13.0646,13.0314,13.0397,51600.0
2010-12-23 10:25:00,15.72,15.76,15.72,15.75,46000.0,13.0397,13.0729,13.0397,13.0646,46000.0
2010-12-23 10:30:00,15.76,15.77,15.75,15.76,34000.0,13.0729,13.0812,13.0646,13.0729,34000.0
2010-12-23 10:35:00,15.77,15.78,15.76,15.77,23200.0,13.0812,13.0895,13.0729,13.0812,23200.0
2010-12-23 10:40:00,15.77,15.78,15.77,15.77,24800.0,13.0812,13.0895,13.0812,13.0812,24800.0
2010-12-23 10:45:00,15.77,15.77,15.76,15.77,8000.0,13.0812,13.0812,13.0729,13.0812,8000.0
2010-12-23 10:50:00,15.77,15.79,15.77,15.79,18400.0,13.0812,13.0978,13.0812,13.0978,18400.0
2010-12-23 10:55:00,15.79,15.8,15.79,15.8,14000.0,13.0978,13.1061,13.0978,13.1061,14000.0
2010-12-23 11:00:00,15.8,15.8,15.8,15.8,12400.0,13.1061,13.1061,13.1061,13.1061,12400.0
2010-12-23 11:05:00,15.8,15.81,15.8,15.81,14000.0,13.1061,13.1144,13.1061,13.1144,14000.0
2010-12-23 11:10:00,15.81,15.82,15.8,15.8,24000.0,13.1144,13.1227,13.1061,13.1061,24000.0
2010-12-23 11:15:00,15.8,15.81,15.78,15.81,40000.0,13.1061,13.1144,13.0895,13.1144,40000.0
2010-12-23 11:20:00,15.8,15.81,15.79,15.8,20400.0,13.1061,13.1144,13.0978,13.1061,20400.0
2010-12-23 11:25:00,15.81,15.82,15.8,15.81,17600.0,13.1144,13.1227,13.1061,13.1144,17600.0
2010-12-23 11:30:00,15.81,15.83,15.81,15.81,19200.0,13.1144,13.131,13.1144,13.1144,19200.0
2010-12-23 11:35:00,15.8,15.8,15.79,15.79,14400.0,13.1061,13.1061,13.0978,13.0978,14400.0
2010-12-23 11:40:00,15.79,15.79,15.77,15.79,37200.0,13.0978,13.0978,13.0812,13.0978,37200.0
2010-12-23 11:45:00,15.79,15.79,15.78,15.79,11200.0,13.0978,13.0978,13.0895,13.0978,11200.0
2010-12-23 11:50:00,15.78,15.8,15.78,15.8,14800.0,13.0895,13.1061,13.0895,13.1061,14800.0
2010-12-23 11:55:00,15.8,15.8,15.79,15.79,22000.0,13.1061,13.1061,13.0978,13.0978,22000.0
2010-12-23 12:00:00,15.79,15.79,15.78,15.79,26400.0,13.0978,13.0978,13.0895,13.0978,26400.0
2010-12-23 12:05:00,15.79,15.8,15.78,15.78,13200.0,13.0978,13.1061,13.0895,13.0895,13200.0
2010-12-23 12:10:00,15.78,15.79,15.77,15.79,24000.0,13.0895,13.0978,13.0812,13.0978,24000.0
2010-12-23 12:15:00,15.79,15.8,15.78,15.8,12400.0,13.0978,13.1061,13.0895,13.1061,12400.0
2010-12-23 12:20:00,15.8,15.81,15.79,15.81,13200.0,13.1061,13.1144,13.0978,13.1144,13200.0
2010-12-23 12:25:00,15.81,15.81,15.78,15.8,23600.0,13.1144,13.1144,13.0895,13.1061,23600.0
2010-12-23 12:30:00,15.81,15.84,15.8,15.84,18800.0,13.1144,13.1393,13.1061,13.1393,18800.0
2010-12-23 12:35:00,15.84,15.85,15.84,15.85,25600.0,13.1393,13.1476,13.1393,13.1476,25600.0
2010-12-23 12:40:00,15.85,15.86,15.84,15.84,24000.0,13.1476,13.1559,13.1393,13.1393,24000.0
2010-12-23 12:45:00,15.84,15.85,15.84,15.85,32400.0,13.1393,13.1476,13.1393,13.1476,32400.0
2010-12-23 12:50:00,15.85,15.86,15.85,15.86,16000.0,13.1476,13.1559,13.1476,13.1559,16000.0
2010-12-23 12:55:00,15.87,15.87,15.86,15.86,42400.0,13.1642,13.1642,13.1559,13.1559,42400.0
2010-12-23 13:00:00,15.86,15.87,15.85,15.86,27200.0,13.1559,13.1642,13.1476,13.1559,27200.0
2010-12-23 13:05:00,15.86,15.86,15.85,15.85,31200.0,13.1559,13.1559,13.1476,13.1476,31200.0
2010-12-23 13:10:00,15.85,15.86,15.85,15.86,67600.0,13.1476,13.1559,13.1476,13.1559,67600.0
2010-12-23 13:15:00,15.86,15.87,15.86,15.86,33200.0,13.1559,13.1642,13.1559,13.1559,33200.0
2010-12-23 13:20:00,15.86,15.87,15.86,15.87,60000.0,13.1559,13.1642,13.1559,13.1642,60000.0
2010-12-23 13:25:00,15.87,15.87,15.86,15.86,51600.0,13.1642,13.1642,13.1559,13.1559,51600.0
2010-12-23 13:30:00,15.86,15.88,15.86,15.87,46800.0,13.1559,13.1725,13.1559,13.1642,46800.0
2010-12-23 13:35:00,15.87,15.89,15.87,15.88,46400.0,13.1642,13.1808,13.1642,13.1725,46400.0
2010-12-23 13:40:00,15.89,15.89,15.88,15.88,28000.0,13.1808,13.1808,13.1725,13.1725,28000.0
2010-12-23 13:45:00,15.88,15.88,15.87,15.87,17200.0,13.1725,13.1725,13.1642,13.1642,17200.0
2010-12-23 13:50:00,15.87,15.88,15.85,15.85,32800.0,13.1642,13.1725,13.1476,13.1476,32800.0
2010-12-23 13:55:00,15.86,15.86,15.85,15.85,34800.0,13.1559,13.1559,13.1476,13.1476,34800.0
2010-12-23 14:00:00,15.85,15.86,15.85,15.86,24400.0,13.1476,13.1559,13.1476,13.1559,24400.0
2010-12-23 14:05:00,15.86,15.87,15.86,15.86,43600.0,13.1559,13.1642,13.1559,13.1559,43600.0
2010-12-23 14:10:00,15.86,15.87,15.86,15.86,27200.0,13.1559,13.1642,13.1559,13.1559,27200.0
2010-12-23 14:15:00,15.86,15.86,15.83,15.84,40000.0,13.1559,13.1559,13.131,13.1393,40000.0
2010-12-23 14:20:00,15.84,15.85,15.83,15.84,34000.0,13.1393,13.1476,13.131,13.1393,34000.0
2010-12-23 14:25:00,15.83,15.84,15.83,15.84,26400.0,13.131,13.1393,13.131,13.1393,26400.0
2010-12-23 14:30:00,15.84,15.84,15.83,15.84,46800.0,13.1393,13.1393,13.131,13.1393,46800.0
2010-12-23 14:35:00,15.84,15.84,15.83,15.84,31600.0,13.1393,13.1393,13.131,13.1393,31600.0
2010-12-23 14:40:00,15.84,15.84,15.83,15.83,28400.0,13.1393,13.1393,13.131,13.131,28400.0
2010-12-23 14:45:00,15.83,15.83,15.81,15.81,74400.0,13.131,13.131,13.1144,13.1144,74400.0
2010-12-23 14:50:00,15.81,15.83,15.8,15.83,53200.0,13.1144,13.131,13.1061,13.131,53200.0
2010-12-23 14:55:00,15.82,15.83,15.82,15.83,24400.0,13.1227,13.131,13.1227,13.131,24400.0
2010-12-23 15:00:00,15.83,15.83,15.82,15.82,41600.0,13.131,13.131,13.1227,13.1227,41600.0
2010-12-23 15:05:00,15.82,15.84,15.82,15.83,22400.0,13.1227,13.1393,13.1227,13.131,22400.0
2010-12-23 15:10:00,15.83,15.83,15.82,15.82,39200.0,13.131,13.131,13.1227,13.1227,39200.0
2010-12-23 15:15:00,15.82,15.84,15.82,15.84,51200.0,13.1227,13.1393,13.1227,13.1393,51200.0
2010-12-23 15:20:00,15.84,15.84,15.82,15.83,31200.0,13.1393,13.1393,13.1227,13.131,31200.0
2010-12-23 15:25:00,15.83,15.84,15.82,15.83,46400.0,13.131,13.1393,13.1227,13.131,46400.0
2010-12-23 15:30:00,15.83,15.84,15.82,15.82,52800.0,13.131,13.1393,13.1227,13.1227,52800.0
2010-12-23 15:35:00,15.82,15.83,15.81,15.82,54000.0,13.1227,13.131,13.1144,13.1227,54000.0
2010-12-23 15:40:00,15.82,15.83,15.82,15.82,48400.0,13.1227,13.131,13.1227,13.1227,48400.0
2010-12-23 15:45:00,15.82,15.83,15.81,15.81,89600.0,13.1227,13.131,13.1144,13.1144,89600.0
2010-12-23 15:50:00,15.81,15.81,15.8,15.8,80800.0,13.1144,13.1144,13.1061,13.1061,80800.0
2010-12-23 15:55:00,15.8,15.84,15.79,15.84,149200.0,13.1061,13.1393,13.0978,13.1393,149200.0
2010-12-27 09:30:00,15.81,15.81,15.67,15.73,61600.0,13.1144,13.1144,12.9983,13.048,61600.0
2010-12-27 09:35:00,15.72,15.76,15.71,15.72,17200.0,13.0397,13.0729,13.0314,13.0397,17200.0
2010-12-27 09:40:00,15.72,15.72,15.64,15.65,20400.0,13.0397,13.0397,12.9734,12.9817,20400.0
2010-12-27 09:45:00,15.65,15.67,15.64,15.65,21200.0,12.9817,12.9983,12.9734,12.9817,21200.0
2010-12-27 09:50:00,15.67,15.69,15.65,15.67,25600.0,12.9983,13.0149,12.9817,12.9983,25600.0
2010-12-27 09:55:00,15.69,15.73,15.69,15.71,32000.0,13.0149,13.048,13.0149,13.0314,32000.0
2010-12-27 10:00:00,15.72,15.73,15.7,15.7,30000.0,13.0397,13.048,13.0231,13.0231,30000.0
2010-12-27 10:05:00,15.72,15.72,15.66,15.67,31600.0,13.0397,13.0397,12.99,12.9983,31600.0
2010-12-27 10:10:00,15.68,15.71,15.68,15.71,22000.0,13.0066,13.0314,13.0066,13.0314,22000.0
2010-12-27 10:15:00,15.71,15.72,15.7,15.7,13200.0,13.0314,13.0397,13.0231,13.0231,13200.0
2010-12-27 10:20:00,15.7,15.71,15.69,15.7,10400.0,13.0231,13.0314,13.0149,13.0231,10400.0
2010-12-27 10:25:00,15.69,15.72,15.69,15.71,14000.0,13.0149,13.0397,13.0149,13.0314,14000.0
2010-12-27 10:30:00,15.71,15.73,15.7,15.73,19200.0,13.0314,13.048,13.0231,13.048,19200.0
2010-12-27 10:35:00,15.72,15.72,15.71,15.71,60000.0,13.0397,13.0397,13.0314,13.0314,60000.0
2010-12-27 10:40:00,15.71,15.71,15.7,15.7,10800.0,13.0314,13.0314,13.0231,13.0231,10800.0
2010-12-27 10:45:00,15.7,15.7,15.69,15.69,5600.0,13.0231,13.0231,13.0149,13.0149,5600.0
2010-12-27 10:50:00,15.7,15.71,15.7,15.71,3600.0,13.0231,13.0314,13.0231,13.0314,3600.0
2010-12-27 10:55:00,15.71,15.71,15.7,15.71,17600.0,13.0314,13.0314,13.0231,13.0314,17600.0
2010-12-27 11:00:00,15.71,15.72,15.71,15.72,4400.0,13.0314,13.0397,13.0314,13.0397,4400.0
2010-12-27 11:05:00,15.72,15.72,15.7,15.7,6400.0,13.0397,13.0397,13.0231,13.0231,6400.0
2010-12-27 11:10:00,15.7,15.71,15.7,15.71,4000.0,13.0231,13.0314,13.0231,13.0314,4000.0
2010-12-27 11:15:00,15.71,15.71,15.7,15.7,12400.0,13.0314,13.0314,13.0231,13.0231,12400.0
2010-12-27 11:20:00,15.7,15.71,15.7,15.71,4800.0,13.0231,13.0314,13.0231,13.0314,4800.0
2010-12-27 11:25:00,15.71,15.72,15.71,15.71,6000.0,13.0314,13.0397,13.0314,13.0314,6000.0
2010-12-27 11:30:00,15.71,15.71,15.7,15.7,9600.0,13.0314,13.0314,13.0231,13.0231,9600.0
2010-12-27 11:35:00,15.7,15.71,15.7,15.7,21200.0,13.0231,13.0314,13.0231,13.0231,21200.0
2010-12-27 11:40:00,15.7,15.71,15.7,15.71,2800.0,13.0231,13.0314,13.0231,13.0314,2800.0
2010-12-27 11:45:00,15.71,15.71,15.71,15.71,3200.0,13.0314,13.0314,13.0314,13.0314,3200.0
2010-12-27 11:50:00,15.71,15.72,15.71,15.72,6000.0,13.0314,13.0397,13.0314,13.0397,6000.0
2010-12-27 11:55:00,15.72,15.72,15.71,15.72,9200.0,13.0397,13.0397,13.0314,13.0397,9200.0
2010-12-27 12:00:00,15.72,15.72,15.72,15.72,11200.0,13.0397,13.0397,13.0397,13.0397,11200.0
2010-12-27 12:05:00,15.72,15.73,15.72,15.73,7200.0,13.0397,13.048,13.0397,13.048,7200.0
2010-12-27 12:10:00,15.73,15.74,15.73,15.74,2000.0,13.048,13.0563,13.048,13.0563,2000.0
2010-12-27 12:15:00,15.73,15.74,15.73,15.74,8400.0,13.048,13.0563,13.048,13.0563,8400.0
2010-12-27 12:20:00,15.73,15.74,15.72,15.72,19600.0,13.048,13.0563,13.0397,13.0397,19600.0
2010-12-27 12:25:00,15.73,15.74,15.73,15.74,4800.0,13.048,13.0563,13.048,13.0563,4800.0
2010-12-27 12:30:00,15.73,15.75,15.73,15.74,8800.0,13.048,13.0646,13.048,13.0563,8800.0
2010-12-27 12:35:00,15.75,15.76,15.74,15.76,25600.0,13.0646,13.0729,13.0563,13.0729,25600.0
2010-12-27 12:40:00,15.75,15.76,15.75,15.75,4400.0,13.0646,13.0729,13.0646,13.0646,4400.0
2010-12-27 12:45:00,15.76,15.76,15.75,15.75,1200.0,13.0729,13.0729,13.0646,13.0646,1200.0
2010-12-27 12:50:00,15.75,15.75,15.74,15.74,13200.0,13.0646,13.0646,13.0563,13.0563,13200.0
2010-12-27 12:55:00,15.75,15.75,15.74,15.74,7200.0,13.0646,13.0646,13.0563,13.0563,7200.0
2010-12-27 13:00:00,15.75,15.76,15.74,15.74,13200.0,13.0646,13.0729,13.0563,13.0563,13200.0
2010-12-27 13:05:00,15.75,15.77,15.75,15.76,5200.0,13.0646,13.0812,13.0646,13.0729,5200.0
2010-12-27 13:10:00,15.76,15.78,15.75,15.77,18800.0,13.0729,13.0895,13.0646,13.0812,18800.0
2010-12-27 13:15:00,15.77,15.78,15.76,15.78,10400.0,13.0812,13.0895,13.0729,13.0895,10400.0
2010-12-27 13:20:00,15.78,15.81,15.78,15.81,13200.0,13.0895,13.1144,13.0895,13.1144,13200.0
2010-12-27 13:25:00,15.8,15.82,15.8,15.82,35600.0,13.1061,13.1227,13.1061,13.1227,35600.0
2010-12-27 13:30:00,15.82,15.83,15.82,15.83,15200.0,13.1227,13.131,13.1227,13.131,15200.0
2010-12-27 13:35:00,15.83,15.84,15.83,15.83,13600.0,13.131,13.1393,13.131,13.131,13600.0
2010-12-27 13:40:00,15.83,15.83,15.82,15.83,4800.0,13.131,13.131,13.1227,13.131,4800.0
2010-12-27 13:45:00,15.83,15.84,15.83,15.83,12400.0,13.131,13.1393,13.131,13.131,12400.0
2010-12-27 13:50:00,15.83,15.84,15.83,15.83,6000.0,13.131,13.1393,13.131,13.131,6000.0
2010-12-27 13:55:00,15.83,15.84,15.83,15.84,6800.0,13.131,13.1393,13.131,13.1393,6800.0
2010-12-27 14:00:00,15.83,15.84,15.83,15.83,10800.0,13.131,13.1393,13.131,13.131,10800.0
2010-12-27 14:05:00,15.83,15.83,15.82,15.83,3200.0,13.131,13.131,13.1227,13.131,3200.0
2010-12-27 14:10:00,15.83,15.83,15.81,15.82,16800.0,13.131,13.131,13.1144,13.1227,16800.0
2010-12-27 14:15:00,15.82,15.83,15.82,15.83,6000.0,13.1227,13.131,13.1227,13.131,6000.0
2010-12-27 14:20:00,15.83,15.83,15.83,15.83,12800.0,13.131,13.131,13.131,13.131,12800.0
2010-12-27 14:25:00,15.83,15.83,15.83,15.83,20400.0,13.131,13.131,13.131,13.131,20400.0
2010-12-27 14:30:00,15.83,15.84,15.83,15.84,6000.0,13.131,13.1393,13.131,13.1393,6000.0
2010-12-27 14:35:00,15.83,15.83,15.83,15.83,13600.0,13.131,13.131,13.131,13.131,13600.0
2010-12-27 14:40:00,15.83,15.84,15.83,15.84,10800.0,13.131,13.1393,13.131,13.1393,10800.0
2010-12-27 14:45:00,15.84,15.84,15.83,15.83,16800.0,13.1393,13.1393,13.131,13.131,16800.0
2010-12-27 14:50:00,15.83,15.84,15.82,15.82,12800.0,13.131,13.1393,13.1227,13.1227,12800.0
2010-12-27 14:55:00,15.83,15.84,15.82,15.84,64400.0,13.131,13.1393,13.1227,13.1393,64400.0
2010-12-27 15:00:00,15.84,15.85,15.84,15.84,24800.0,13.1393,13.1476,13.1393,13.1393,24800.0
2010-12-27 15:05:00,15.84,15.85,15.84,15.85,30400.0,13.1393,13.1476,13.1393,13.1476,30400.0
2010-12-27 15:10:00,15.84,15.84,15.84,15.84,9200.0,13.1393,13.1393,13.1393,13.1393,9200.0
2010-12-27 15:15:00,15.84,15.85,15.84,15.84,40800.0,13.1393,13.1476,13.1393,13.1393,40800.0
2010-12-27 15:20:00,15.84,15.84,15.83,15.84,46400.0,13.1393,13.1393,13.131,13.1393,46400.0
2010-12-27 15:25:00,15.84,15.84,15.82,15.82,54400.0,13.1393,13.1393,13.1227,13.1227,54400.0
2010-12-27 15:30:00,15.82,15.83,15.81,15.81,40000.0,13.1227,13.131,13.1144,13.1144,40000.0
2010-12-27 15:35:00,15.81,15.82,15.8,15.8,36000.0,13.1144,13.1227,13.1061,13.1061,36000.0
2010-12-27 15:40:00,15.8,15.81,15.8,15.81,19200.0,13.1061,13.1144,13.1061,13.1144,19200.0
2010-12-27 15:45:00,15.81,15.81,15.8,15.8,20800.0,13.1144,13.1144,13.1061,13.1061,20800.0
2010-12-27 15:50:00,15.8,15.81,15.79,15.8,37200.0,13.1061,13.1144,13.0978,13.1061,37200.0
2010-12-27 15:55:00,15.81,15.81,15.79,15.8,51200.0,13.1144,13.1144,13.0978,13.1061,51200.0
2010-12-28 09:30:00,15.81,15.92,15.8,15.91,77200.0,13.1144,13.2056,13.1061,13.1973,77200.0
2010-12-28 09:35:00,15.9,15.91,15.86,15.86,26000.0,13.189,13.1973,13.1559,13.1559,26000.0
2010-12-28 09:40:00,15.87,15.87,15.81,15.81,34400.0,13.1642,13.1642,13.1144,13.1144,34400.0
2010-12-28 09:45:00,15.81,15.83,15.8,15.81,24000.0,13.1144,13.131,13.1061,13.1144,24000.0
2010-12-28 09:50:00,15.81,15.84,15.8,15.81,38000.0,13.1144,13.1393,13.1061,13.1144,38000.0
2010-12-28 09:55:00,15.81,15.86,15.81,15.84,34000.0,13.1144,13.1559,13.1144,13.1393,34000.0
2010-12-28 10:00:00,15.84,15.86,15.82,15.85,23200.0,13.1393,13.1559,13.1227,13.1476,23200.0
2010-12-28 10:05:00,15.82,15.82,15.79,15.79,116400.0,13.1227,13.1227,13.0978,13.0978,116400.0
2010-12-28 10:10:00,15.79,15.79,15.78,15.79,12400.0,13.0978,13.0978,13.0895,13.0978,12400.0
2010-12-28 10:15:00,15.79,15.8,15.78,15.8,12800.0,13.0978,13.1061,13.0895,13.1061,12800.0
2010-12-28 10:20:00,15.8,15.8,15.78,15.79,16400.0,13.1061,13.1061,13.0895,13.0978,16400.0
2010-12-28 10:25:00,15.79,15.81,15.79,15.79,17600.0,13.0978,13.1144,13.0978,13.0978,17600.0
2010-12-28 10:30:00,15.8,15.8,15.78,15.79,19600.0,13.1061,13.1061,13.0895,13.0978,19600.0
2010-12-28 10:35:00,15.79,15.81,15.79,15.8,11200.0,13.0978,13.1144,13.0978,13.1061,11200.0
2010-12-28 10:40:00,15.8,15.81,15.8,15.81,18800.0,13.1061,13.1144,13.1061,13.1144,18800.0
2010-12-28 10:45:00,15.81,15.81,15.79,15.8,65600.0,13.1144,13.1144,13.0978,13.1061,65600.0
2010-12-28 10:50:00,15.8,15.8,15.79,15.79,11600.0,13.1061,13.1061,13.0978,13.0978,11600.0
2010-12-28 10:55:00,15.79,15.8,15.78,15.79,13600.0,13.0978,13.1061,13.0895,13.0978,13600.0
2010-12-28 11:00:00,15.78,15.8,15.78,15.8,20000.0,13.0895,13.1061,13.0895,13.1061,20000.0
2010-12-28 11:05:00,15.8,15.81,15.8,15.8,23600.0,13.1061,13.1144,13.1061,13.1061,23600.0
2010-12-28 11:10:00,15.81,15.81,15.8,15.8,8400.0,13.1144,13.1144,13.1061,13.1061,8400.0
2010-12-28 11:15:00,15.8,15.81,15.8,15.8,2400.0,13.1061,13.1144,13.1061,13.1061,2400.0
2010-12-28 11:20:00,15.81,15.81,15.8,15.8,14400.0,13.1144,13.1144,13.1061,13.1061,14400.0
2010-12-28 11:25:00,15.8,15.8,15.79,15.79,8800.0,13.1061,13.1061,13.0978,13.0978,8800.0
2010-12-28 11:30:00,15.79,15.8,15.79,15.8,10000.0,13.0978,13.1061,13.0978,13.1061,10000.0
2010-12-28 11:35:00,15.79,15.8,15.79,15.8,4400.0,13.0978,13.1061,13.0978,13.1061,4400.0
2010-12-28 11:40:00,15.79,15.79,15.79,15.79,4400.0,13.0978,13.0978,13.0978,13.0978,4400.0
2010-12-28 11:45:00,15.79,15.8,15.79,15.8,7200.0,13.0978,13.1061,13.0978,13.1061,7200.0
2010-12-28 11:50:00,15.8,15.8,15.8,15.8,8000.0,13.1061,13.1061,13.1061,13.1061,8000.0
2010-12-28 11:55:00,15.8,15.8,15.78,15.8,12400.0,13.1061,13.1061,13.0895,13.1061,12400.0
2010-12-28 12:00:00,15.8,15.8,15.78,15.79,9200.0,13.1061,13.1061,13.0895,13.0978,9200.0
2010-12-28 12:05:00,15.78,15.78,15.78,15.78,7600.0,13.0895,13.0895,13.0895,13.0895,7600.0
2010-12-28 12:10:00,15.79,15.81,15.79,15.81,6400.0,13.0978,13.1144,13.0978,13.1144,6400.0
2010-12-28 12:15:00,15.81,15.81,15.8,15.8,10800.0,13.1144,13.1144,13.1061,13.1061,10800.0
2010-12-28 12:20:00,15.8,15.81,15.8,15.8,17200.0,13.1061,13.1144,13.1061,13.1061,17200.0
2010-12-28 12:25:00,15.79,15.8,15.79,15.8,1600.0,13.0978,13.1061,13.0978,13.1061,1600.0
2010-12-28 12:30:00,15.8,15.81,15.8,15.81,15200.0,13.1061,13.1144,13.1061,13.1144,15200.0
2010-12-28 12:35:00,15.81,15.81,15.8,15.81,10400.0,13.1144,13.1144,13.1061,13.1144,10400.0
2010-12-28 12:40:00,15.81,15.81,15.8,15.8,2800.0,13.1144,13.1144,13.1061,13.1061,2800.0
2010-12-28 12:45:00,15.81,15.81,15.81,15.81,5200.0,13.1144,13.1144,13.1144,13.1144,5200.0
2010-12-28 12:50:00,15.8,15.81,15.8,15.81,5600.0,13.1061,13.1144,13.1061,13.1144,5600.0
2010-12-28 12:55:00,15.81,15.81,15.81,15.81,2400.0,13.1144,13.1144,13.1144,13.1144,2400.0
2010-12-28 13:00:00,15.81,15.81,15.8,15.8,11200.0,13.1144,13.1144,13.1061,13.1061,11200.0
2010-12-28 13:05:00,15.81,15.82,15.81,15.82,10800.0,13.1144,13.1227,13.1144,13.1227,10800.0
2010-12-28 13:10:00,15.82,15.82,15.81,15.82,14000.0,13.1227,13.1227,13.1144,13.1227,14000.0
2010-12-28 13:15:00,15.82,15.82,15.81,15.82,8800.0,13.1227,13.1227,13.1144,13.1227,8800.0
2010-12-28 13:20:00,15.81,15.82,15.81,15.82,6000.0,13.1144,13.1227,13.1144,13.1227,6000.0
2010-12-28 13:25:00,15.82,15.82,15.81,15.81,11200.0,13.1227,13.1227,13.1144,13.1144,11200.0
2010-12-28 13:30:00,15.81,15.81,15.81,15.81,4400.0,13.1144,13.1144,13.1144,13.1144,4400.0
2010-12-28 13:35:00,15.81,15.83,15.81,15.83,12400.0,13.1144,13.131,13.1144,13.131,12400.0
2010-12-28 13:40:00,15.83,15.83,15.81,15.82,7200.0,13.131,13.131,13.1144,13.1227,7200.0
2010-12-28 13:45:00,15.82,15.82,15.82,15.82,4800.0,13.1227,13.1227,13.1227,13.1227,4800.0
2010-12-28 13:50:00,15.82,15.84,15.82,15.84,18800.0,13.1227,13.1393,13.1227,13.1393,18800.0
2010-12-28 13:55:00,15.83,15.83,15.82,15.83,6400.0,13.131,13.131,13.1227,13.131,6400.0
2010-12-28 14:00:00,15.83,15.83,15.81,15.81,15600.0,13.131,13.131,13.1144,13.1144,15600.0
2010-12-28 14:05:00,15.82,15.83,15.82,15.82,2800.0,13.1227,13.131,13.1227,13.1227,2800.0
2010-12-28 14:10:00,15.83,15.83,15.82,15.83,24400.0,13.131,13.131,13.1227,13.131,24400.0
2010-12-28 14:15:00,15.83,15.84,15.82,15.83,30800.0,13.131,13.1393,13.1227,13.131,30800.0
2010-12-28 14:20:00,15.83,15.83,15.82,15.83,12800.0,13.131,13.131,13.1227,13.131,12800.0
2010-12-28 14:25:00,15.83,15.83,15.82,15.82,6800.0,13.131,13.131,13.1227,13.1227,6800.0
2010-12-28 14:30:00,15.82,15.82,15.81,15.82,12400.0,13.1227,13.1227,13.1144,13.1227,12400.0
2010-12-28 14:35:00,15.81,15.81,15.8,15.81,13600.0,13.1144,13.1144,13.1061,13.1144,13600.0
2010-12-28 14:40:00,15.81,15.81,15.81,15.81,18400.0,13.1144,13.1144,13.1144,13.1144,18400.0
2010-12-28 14:45:00,15.81,15.82,15.81,15.81,32800.0,13.1144,13.1227,13.1144,13.1144,32800.0
2010-12-28 14:50:00,15.81,15.82,15.81,15.81,24000.0,13.1144,13.1227,13.1144,13.1144,24000.0
2010-12-28 14:55:00,15.81,15.83,15.81,15.83,25600.0,13.1144,13.131,13.1144,13.131,25600.0
2010-12-28 15:00:00,15.82,15.83,15.82,15.83,32800.0,13.1227,13.131,13.1227,13.131,32800.0
2010-12-28 15:05:00,15.83,15.83,15.83,15.83,43200.0,13.131,13.131,13.131,13.131,43200.0
2010-12-28 15:10:00,15.83,15.84,15.83,15.84,28800.0,13.131,13.1393,13.131,13.1393,28800.0
2010-12-28 15:15:00,15.84,15.85,15.84,15.85,30800.0,13.1393,13.1476,13.1393,13.1476,30800.0
2010-12-28 15:20:00,15.85,15.85,15.83,15.85,42800.0,13.1476,13.1476,13.131,13.1476,42800.0
2010-12-28 15:25:00,15.85,15.86,15.85,15.86,40000.0,13.1476,13.1559,13.1476,13.1559,40000.0
2010-12-28 15:30:00,15.86,15.86,15.85,15.85,22000.0,13.1559,13.1559,13.1476,13.1476,22000.0
2010-12-28 15:35:00,15.85,15.86,15.85,15.86,33200.0,13.1476,13.1559,13.1476,13.1559,33200.0
2010-12-28 15:40:00,15.85,15.86,15.84,15.85,39600.0,13.1476,13.1559,13.1393,13.1476,39600.0
2010-12-28 15:45:00,15.85,15.85,15.83,15.84,33600.0,13.1476,13.1476,13.131,13.1393,33600.0
2010-12-28 15:50:00,15.84,15.84,15.83,15.83,42800.0,13.1393,13.1393,13.131,13.131,42800.0
2010-12-28 15:55:00,15.83,15.83,15.81,15.82,44400.0,13.131,13.131,13.1144,13.1227,44400.0
2010-12-29 09:30:00,15.83,15.86,15.83,15.85,20800.0,13.131,13.1559,13.131,13.1476,20800.0
2010-12-29 09:35:00,15.85,15.88,15.85,15.88,15600.0,13.1476,13.1725,13.1476,13.1725,15600.0
2010-12-29 09:40:00,15.87,15.89,15.86,15.89,27600.0,13.1642,13.1808,13.1559,13.1808,27600.0
2010-12-29 09:45:00,15.89,15.94,15.89,15.94,20800.0,13.1808,13.2222,13.1808,13.2222,20800.0
2010-12-29 09:50:00,15.94,15.99,15.94,15.99,29200.0,13.2222,13.2637,13.2222,13.2637,29200.0
2010-12-29 09:55:00,15.99,15.99,15.97,15.97,22000.0,13.2637,13.2637,13.2471,13.2471,22000.0
2010-12-29 10:00:00,15.97,15.98,15.95,15.97,18800.0,13.2471,13.2554,13.2305,13.2471,18800.0
2010-12-29 10:05:00,15.98,15.98,15.95,15.97,37200.0,13.2554,13.2554,13.2305,13.2471,37200.0
2010-12-29 10:10:00,15.96,15.99,15.96,15.97,28400.0,13.2388,13.2637,13.2388,13.2471,28400.0
2010-12-29 10:15:00,15.97,15.97,15.96,15.97,11200.0,13.2471,13.2471,13.2388,13.2471,11200.0
2010-12-29 10:20:00,15.97,15.99,15.97,15.98,35200.0,13.2471,13.2637,13.2471,13.2554,35200.0
2010-12-29 10:25:00,15.98,15.99,15.97,15.99,18000.0,13.2554,13.2637,13.2471,13.2637,18000.0
2010-12-29 10:30:00,15.99,15.99,15.96,15.96,11600.0,13.2637,13.2637,13.2388,13.2388,11600.0
2010-12-29 10:35:00,15.97,15.97,15.93,15.94,15600.0,13.2471,13.2471,13.2139,13.2222,15600.0
2010-12-29 10:40:00,15.94,15.96,15.93,15.96,14400.0,13.2222,13.2388,13.2139,13.2388,14400.0
2010-12-29 10:45:00,15.96,15.96,15.94,15.94,11600.0,13.2388,13.2388,13.2222,13.2222,11600.0
2010-12-29 10:50:00,15.94,15.94,15.93,15.94,6400.0,13.2222,13.2222,13.2139,13.2222,6400.0
2010-12-29 10:55:00,15.94,15.94,15.92,15.92,15600.0,13.2222,13.2222,13.2056,13.2056,15600.0
2010-12-29 11:00:00,15.92,15.95,15.92,15.94,22400.0,13.2056,13.2305,13.2056,13.2222,22400.0
2010-12-29 11:05:00,15.94,15.95,15.94,15.95,10800.0,13.2222,13.2305,13.2222,13.2305,10800.0
2010-12-29 11:10:00,15.95,15.95,15.93,15.93,18400.0,13.2305,13.2305,13.2139,13.2139,18400.0
2010-12-29 11:15:00,15.93,15.93,15.9,15.92,35600.0,13.2139,13.2139,13.189,13.2056,35600.0
2010-12-29 11:20:00,15.91,15.91,15.89,15.9,60400.0,13.1973,13.1973,13.1808,13.189,60400.0
2010-12-29 11:25:00,15.9,15.9,15.88,15.88,26000.0,13.189,13.189,13.1725,13.1725,26000.0
2010-12-29 11:30:00,15.89,15.9,15.89,15.9,51600.0,13.1808,13.189,13.1808,13.189,51600.0
2010-12-29 11:35:00,15.9,15.9,15.89,15.89,63200.0,13.189,13.189,13.1808,13.1808,63200.0
2010-12-29 11:40:00,15.89,15.9,15.89,15.9,13200.0,13.1808,13.189,13.1808,13.189,13200.0
2010-12-29 11:45:00,15.9,15.9,15.88,15.89,32000.0,13.189,13.189,13.1725,13.1808,32000.0
2010-12-29 11:50:00,15.89,15.89,15.88,15.88,32800.0,13.1808,13.1808,13.1725,13.1725,32800.0
2010-12-29 11:55:00,15.88,15.89,15.87,15.88,38000.0,13.1725,13.1808,13.1642,13.1725,38000.0
2010-12-29 12:00:00,15.88,15.88,15.87,15.88,37600.0,13.1725,13.1725,13.1642,13.1725,37600.0
2010-12-29 12:05:00,15.88,15.88,15.88,15.88,5200.0,13.1725,13.1725,13.1725,13.1725,5200.0
2010-12-29 12:10:00,15.89,15.89,15.88,15.89,3200.0,13.1808,13.1808,13.1725,13.1808,3200.0
2010-12-29 12:15:00,15.89,15.89,15.89,15.89,11200.0,13.1808,13.1808,13.1808,13.1808,11200.0
2010-12-29 12:20:00,15.89,15.89,15.88,15.88,14400.0,13.1808,13.1808,13.1725,13.1725,14400.0
2010-12-29 12:25:00,15.89,15.89,15.86,15.87,55200.0,13.1808,13.1808,13.1559,13.1642,55200.0
2010-12-29 12:30:00,15.87,15.88,15.86,15.87,39600.0,13.1642,13.1725,13.1559,13.1642,39600.0
2010-12-29 12:35:00,15.87,15.88,15.87,15.88,44400.0,13.1642,13.1725,13.1642,13.1725,44400.0
2010-12-29 12:40:00,15.88,15.88,15.88,15.88,4000.0,13.1725,13.1725,13.1725,13.1725,4000.0
2010-12-29 12:45:00,15.88,15.88,15.88,15.88,5200.0,13.1725,13.1725,13.1725,13.1725,5200.0
2010-12-29 12:50:00,15.88,15.88,15.87,15.87,12800.0,13.1725,13.1725,13.1642,13.1642,12800.0
2010-12-29 12:55:00,15.87,15.88,15.87,15.87,25200.0,13.1642,13.1725,13.1642,13.1642,25200.0
2010-12-29 13:00:00,15.88,15.88,15.87,15.88,44400.0,13.1725,13.1725,13.1642,13.1725,44400.0
2010-12-29 13:05:00,15.88,15.88,15.87,15.88,16400.0,13.1725,13.1725,13.1642,13.1725,16400.0
2010-12-29 13:10:00,15.88,15.88,15.88,15.88,8000.0,13.1725,13.1725,13.1725,13.1725,8000.0
2010-12-29 13:15:00,15.88,15.89,15.88,15.88,5600.0,13.1725,13.1808,13.1725,13.1725,5600.0
2010-12-29 13:20:00,15.88,15.88,15.88,15.88,12000.0,13.1725,13.1725,13.1725,13.1725,12000.0
2010-12-29 13:25:00,15.88,15.88,15.88,15.88,7200.0,13.1725,13.1725,13.1725,13.1725,7200.0
2010-12-29 13:30:00,15.88,15.88,15.87,15.88,23600.0,13.1725,13.1725,13.1642,13.1725,23600.0
2010-12-29 13:35:00,15.88,15.88,15.87,15.87,12800.0,13.1725,13.1725,13.1642,13.1642,12800.0
2010-12-29 13:40:00,15.87,15.87,15.87,15.87,4400.0,13.1642,13.1642,13.1642,13.1642,4400.0
2010-12-29 13:45:00,15.87,15.87,15.87,15.87,5200.0,13.1642,13.1642,13.1642,13.1642,5200.0
2010-12-29 13:50:00,15.87,15.88,15.87,15.87,14000.0,13.1642,13.1725,13.1642,13.1642,14000.0
2010-12-29 13:55:00,15.87,15.87,15.86,15.86,18400.0,13.1642,13.1642,13.1559,13.1559,18400.0
2010-12-29 14:00:00,15.87,15.87,15.87,15.87,21200.0,13.1642,13.1642,13.1642,13.1642,21200.0
2010-12-29 14:05:00,15.87,15.87,15.87,15.87,11600.0,13.1642,13.1642,13.1642,13.1642,11600.0
2010-12-29 14:10:00,15.87,15.88,15.86,15.88,24800.0,13.1642,13.1725,13.1559,13.1725,24800.0
2010-12-29 14:15:00,15.88,15.88,15.87,15.87,12800.0,13.1725,13.1725,13.1642,13.1642,12800.0
2010-12-29 14:20:00,15.87,15.88,15.87,15.87,137600.0,13.1642,13.1725,13.1642,13.1642,137600.0
2010-12-29 14:25:00,15.87,15.88,15.87,15.88,18800.0,13.1642,13.1725,13.1642,13.1725,18800.0
2010-12-29 14:30:00,15.88,15.88,15.87,15.87,35200.0,13.1725,13.1725,13.1642,13.1642,35200.0
2010-12-29 14:35:00,15.88,15.88,15.87,15.88,102000.0,13.1725,13.1725,13.1642,13.1725,102000.0
2010-12-29 14:40:00,15.88,15.88,15.88,15.88,28400.0,13.1725,13.1725,13.1725,13.1725,28400.0
2010-12-29 14:45:00,15.88,15.88,15.88,15.88,54800.0,13.1725,13.1725,13.1725,13.1725,54800.0
2010-12-29 14:50:00,15.88,15.88,15.88,15.88,20000.0,13.1725,13.1725,13.1725,13.1725,20000.0
2010-12-29 14:55:00,15.88,15.88,15.88,15.88,10000.0,13.1725,13.1725,13.1725,13.1725,10000.0
2010-12-29 15:00:00,15.88,15.9,15.88,15.89,104800.0,13.1725,13.189,13.1725,13.1808,104800.0
2010-12-29 15:05:00,15.89,15.9,15.89,15.9,20800.0,13.1808,13.189,13.1808,13.189,20800.0
2010-12-29 15:10:00,15.9,15.9,15.9,15.9,10400.0,13.189,13.189,13.189,13.189,10400.0
2010-12-29 15:15:00,15.9,15.9,15.9,15.9,16800.0,13.189,13.189,13.189,13.189,16800.0
2010-12-29 15:20:00,15.9,15.9,15.9,15.9,31200.0,13.189,13.189,13.189,13.189,31200.0
2010-12-29 15:25:00,15.9,15.91,15.9,15.91,21200.0,13.189,13.1973,13.189,13.1973,21200.0
2010-12-29 15:30:00,15.91,15.92,15.9,15.91,84400.0,13.1973,13.2056,13.189,13.1973,84400.0
2010-12-29 15:35:00,15.91,15.92,15.91,15.91,10800.0,13.1973,13.2056,13.1973,13.1973,10800.0
2010-12-29 15:40:00,15.92,15.92,15.9,15.91,32000.0,13.2056,13.2056,13.189,13.1973,32000.0
2010-12-29 15:45:00,15.9,15.91,15.89,15.9,50400.0,13.189,13.1973,13.1808,13.189,50400.0
2010-12-29 15:50:00,15.9,15.9,15.89,15.9,46000.0,13.189,13.189,13.1808,13.189,46000.0
2010-12-29 15:55:00,15.9,15.9,15.88,15.88,62000.0,13.189,13.189,13.1725,13.1725,62000.0
2010-12-30 09:30:00,15.86,15.88,15.81,15.82,49200.0,13.1559,13.1725,13.1144,13.1227,49200.0
2010-12-30 09:35:00,15.82,15.84,15.79,15.79,70400.0,13.1227,13.1393,13.0978,13.0978,70400.0
2010-12-30 09:40:00,15.79,15.87,15.79,15.86,44800.0,13.0978,13.1642,13.0978,13.1559,44800.0
2010-12-30 09:45:00,15.86,15.87,15.81,15.84,118800.0,13.1559,13.1642,13.1144,13.1393,118800.0
2010-12-30 09:50:00,15.84,15.88,15.82,15.85,64800.0,13.1393,13.1725,13.1227,13.1476,64800.0
2010-12-30 09:55:00,15.86,15.86,15.84,15.85,56800.0,13.1559,13.1559,13.1393,13.1476,56800.0
2010-12-30 10:00:00,15.85,15.88,15.85,15.87,57600.0,13.1476,13.1725,13.1476,13.1642,57600.0
2010-12-30 10:05:00,15.86,15.87,15.85,15.86,36000.0,13.1559,13.1642,13.1476,13.1559,36000.0
2010-12-30 10:10:00,15.86,15.86,15.82,15.82,65600.0,13.1559,13.1559,13.1227,13.1227,65600.0
2010-12-30 10:15:00,15.82,15.85,15.82,15.85,34800.0,13.1227,13.1476,13.1227,13.1476,34800.0
2010-12-30 10:20:00,15.85,15.85,15.83,15.83,47600.0,13.1476,13.1476,13.131,13.131,47600.0
2010-12-30 10:25:00,15.83,15.87,15.83,15.87,30000.0,13.131,13.1642,13.131,13.1642,30000.0
2010-12-30 10:30:00,15.86,15.86,15.85,15.85,13600.0,13.1559,13.1559,13.1476,13.1476,13600.0
2010-12-30 10:35:00,15.85,15.86,15.84,15.85,27600.0,13.1476,13.1559,13.1393,13.1476,27600.0
2010-12-30 10:40:00,15.85,15.86,15.84,15.86,21600.0,13.1476,13.1559,13.1393,13.1559,21600.0
2010-12-30 10:45:00,15.86,15.87,15.85,15.87,20400.0,13.1559,13.1642,13.1476,13.1642,20400.0
2010-12-30 10:50:00,15.87,15.92,15.86,15.9,69200.0,13.1642,13.2056,13.1559,13.189,69200.0
2010-12-30 10:55:00,15.91,15.91,15.88,15.88,24000.0,13.1973,13.1973,13.1725,13.1725,24000.0
2010-12-30 11:00:00,15.88,15.89,15.87,15.87,50800.0,13.1725,13.1808,13.1642,13.1642,50800.0
2010-12-30 11:05:00,15.86,15.88,15.85,15.86,53200.0,13.1559,13.1725,13.1476,13.1559,53200.0
2010-12-30 11:10:00,15.87,15.87,15.84,15.85,26000.0,13.1642,13.1642,13.1393,13.1476,26000.0
2010-12-30 11:15:00,15.86,15.86,15.85,15.85,54000.0,13.1559,13.1559,13.1476,13.1476,54000.0
2010-12-30 11:20:00,15.85,15.86,15.85,15.85,64000.0,13.1476,13.1559,13.1476,13.1476,64000.0
2010-12-30 11:25:00,15.85,15.89,15.85,15.88,64800.0,13.1476,13.1808,13.1476,13.1725,64800.0
2010-12-30 11:30:00,15.89,15.9,15.88,15.89,62800.0,13.1808,13.189,13.1725,13.1808,62800.0
2010-12-30 11:35:00,15.89,15.9,15.89,15.89,14400.0,13.1808,13.189,13.1808,13.1808,14400.0
2010-12-30 11:40:00,15.89,15.89,15.88,15.88,7200.0,13.1808,13.1808,13.1725,13.1725,7200.0
2010-12-30 11:45:00,15.88,15.88,15.87,15.87,20000.0,13.1725,13.1725,13.1642,13.1642,20000.0
2010-12-30 11:50:00,15.87,15.88,15.87,15.87,37200.0,13.1642,13.1725,13.1642,13.1642,37200.0
2010-12-30 11:55:00,15.88,15.9,15.88,15.89,16400.0,13.1725,13.189,13.1725,13.1808,16400.0
2010-12-30 12:00:00,15.9,15.92,15.9,15.92,9600.0,13.189,13.2056,13.189,13.2056,9600.0
2010-12-30 12:05:00,15.92,15.92,15.91,15.91,2000.0,13.2056,13.2056,13.1973,13.1973,2000.0
2010-12-30 12:10:00,15.91,15.93,15.91,15.92,15200.0,13.1973,13.2139,13.1973,13.2056,15200.0
2010-12-30 12:15:00,15.92,15.94,15.92,15.94,5600.0,13.2056,13.2222,13.2056,13.2222,5600.0
2010-12-30 12:20:00,15.94,15.95,15.94,15.95,12400.0,13.2222,13.2305,13.2222,13.2305,12400.0
2010-12-30 12:25:00,15.95,15.96,15.95,15.96,14400.0,13.2305,13.2388,13.2305,13.2388,14400.0
2010-12-30 12:30:00,15.96,15.96,15.95,15.95,23600.0,13.2388,13.2388,13.2305,13.2305,23600.0
2010-12-30 12:35:00,15.95,15.95,15.94,15.94,8800.0,13.2305,13.2305,13.2222,13.2222,8800.0
2010-12-30 12:40:00,15.94,15.95,15.93,15.95,4400.0,13.2222,13.2305,13.2139,13.2305,4400.0
2010-12-30 12:45:00,15.95,15.95,15.94,15.94,21600.0,13.2305,13.2305,13.2222,13.2222,21600.0
2010-12-30 12:50:00,15.95,15.95,15.94,15.95,14400.0,13.2305,13.2305,13.2222,13.2305,14400.0
2010-12-30 12:55:00,15.94,15.95,15.94,15.95,9600.0,13.2222,13.2305,13.2222,13.2305,9600.0
2010-12-30 13:00:00,15.95,15.96,15.94,15.95,18000.0,13.2305,13.2388,13.2222,13.2305,18000.0
2010-12-30 13:05:00,15.95,15.95,15.95,15.95,9600.0,13.2305,13.2305,13.2305,13.2305,9600.0
2010-12-30 13:10:00,15.94,15.94,15.94,15.94,1600.0,13.2222,13.2222,13.2222,13.2222,1600.0
2010-12-30 13:15:00,15.94,15.94,15.94,15.94,14400.0,13.2222,13.2222,13.2222,13.2222,14400.0
2010-12-30 13:20:00,15.94,15.95,15.94,15.94,12000.0,13.2222,13.2305,13.2222,13.2222,12000.0
2010-12-30 13:25:00,15.94,15.95,15.94,15.94,10000.0,13.2222,13.2305,13.2222,13.2222,10000.0
2010-12-30 13:30:00,15.94,15.95,15.94,15.95,8000.0,13.2222,13.2305,13.2222,13.2305,8000.0
2010-12-30 13:35:00,15.95,15.95,15.95,15.95,10400.0,13.2305,13.2305,13.2305,13.2305,10400.0
2010-12-30 13:40:00,15.95,15.95,15.95,15.95,3600.0,13.2305,13.2305,13.2305,13.2305,3600.0
2010-12-30 13:45:00,15.95,15.95,15.94,15.94,8000.0,13.2305,13.2305,13.2222,13.2222,8000.0
2010-12-30 13:50:00,15.94,15.95,15.94,15.94,27200.0,13.2222,13.2305,13.2222,13.2222,27200.0
2010-12-30 13:55:00,15.95,15.96,15.95,15.95,14400.0,13.2305,13.2388,13.2305,13.2305,14400.0
2010-12-30 14:00:00,15.95,15.95,15.95,15.95,6800.0,13.2305,13.2305,13.2305,13.2305,6800.0
2010-12-30 14:05:00,15.95,15.95,15.95,15.95,5600.0,13.2305,13.2305,13.2305,13.2305,5600.0
2010-12-30 14:10:00,15.95,15.95,15.95,15.95,3200.0,13.2305,13.2305,13.2305,13.2305,3200.0
2010-12-30 14:15:00,15.95,15.96,15.95,15.95,15200.0,13.2305,13.2388,13.2305,13.2305,15200.0
2010-12-30 14:20:00,15.96,15.96,15.96,15.96,8400.0,13.2388,13.2388,13.2388,13.2388,8400.0
2010-12-30 14:25:00,15.96,15.97,15.96,15.97,10800.0,13.2388,13.2471,13.2388,13.2471,10800.0
2010-12-30 14:30:00,15.97,15.98,15.97,15.97,18400.0,13.2471,13.2554,13.2471,13.2471,18400.0
2010-12-30 14:35:00,15.97,15.97,15.97,15.97,11200.0,13.2471,13.2471,13.2471,13.2471,11200.0
2010-12-30 14:40:00,15.97,15.97,15.97,15.97,2000.0,13.2471,13.2471,13.2471,13.2471,2000.0
2010-12-30 14:45:00,15.97,15.98,15.97,15.98,8400.0,13.2471,13.2554,13.2471,13.2554,8400.0
2010-12-30 14:50:00,15.98,15.99,15.98,15.98,18800.0,13.2554,13.2637,13.2554,13.2554,18800.0
2010-12-30 14:55:00,15.98,15.99,15.97,15.99,12800.0,13.2554,13.2637,13.2471,13.2637,12800.0
2010-12-30 15:00:00,15.98,15.98,15.97,15.97,13600.0,13.2554,13.2554,13.2471,13.2471,13600.0
2010-12-30 15:05:00,15.97,15.97,15.97,15.97,8000.0,13.2471,13.2471,13.2471,13.2471,8000.0
2010-12-30 15:10:00,15.97,15.98,15.97,15.98,20000.0,13.2471,13.2554,13.2471,13.2554,20000.0
2010-12-30 15:15:00,15.98,15.99,15.97,15.98,13200.0,13.2554,13.2637,13.2471,13.2554,13200.0
2010-12-30 15:20:00,15.98,15.98,15.97,15.98,45200.0,13.2554,13.2554,13.2471,13.2554,45200.0
2010-12-30 15:25:00,15.98,15.99,15.98,15.99,36000.0,13.2554,13.2637,13.2554,13.2637,36000.0
2010-12-30 15:30:00,15.99,15.99,15.99,15.99,66000.0,13.2637,13.2637,13.2637,13.2637,66000.0
2010-12-30 15:35:00,15.99,15.99,15.98,15.99,38400.0,13.2637,13.2637,13.2554,13.2637,38400.0
2010-12-30 15:40:00,15.99,15.99,15.97,15.98,81200.0,13.2637,13.2637,13.2471,13.2554,81200.0
2010-12-30 15:45:00,15.98,15.99,15.97,15.99,172800.0,13.2554,13.2637,13.2471,13.2637,172800.0
2010-12-30 15:50:00,15.99,15.99,15.98,15.98,76400.0,13.2637,13.2637,13.2554,13.2554,76400.0
2010-12-30 15:55:00,15.98,15.98,15.96,15.96,154800.0,13.2554,13.2554,13.2388,13.2388,154800.0
2010-12-31 09:30:00,15.93,15.96,15.93,15.96,24400.0,13.2139,13.2388,13.2139,13.2388,24400.0
2010-12-31 09:35:00,15.97,15.98,15.91,15.93,22000.0,13.2471,13.2554,13.1973,13.2139,22000.0
2010-12-31 09:40:00,15.92,15.92,15.83,15.84,59600.0,13.2056,13.2056,13.131,13.1393,59600.0
2010-12-31 09:45:00,15.85,15.86,15.81,15.81,68800.0,13.1476,13.1559,13.1144,13.1144,68800.0
2010-12-31 09:50:00,15.81,15.88,15.81,15.88,90400.0,13.1144,13.1725,13.1144,13.1725,90400.0
2010-12-31 09:55:00,15.88,15.92,15.86,15.9,102800.0,13.1725,13.2056,13.1559,13.189,102800.0
2010-12-31 10:00:00,15.9,15.91,15.86,15.87,78400.0,13.189,13.1973,13.1559,13.1642,78400.0
2010-12-31 10:05:00,15.86,15.88,15.81,15.83,99200.0,13.1559,13.1725,13.1144,13.131,99200.0
2010-12-31 10:10:00,15.84,15.85,15.83,15.85,60800.0,13.1393,13.1476,13.131,13.1476,60800.0
2010-12-31 10:15:00,15.85,15.89,15.84,15.87,66000.0,13.1476,13.1808,13.1393,13.1642,66000.0
2010-12-31 10:20:00,15.88,15.9,15.87,15.9,13600.0,13.1725,13.189,13.1642,13.189,13600.0
2010-12-31 10:25:00,15.9,15.92,15.9,15.91,22400.0,13.189,13.2056,13.189,13.1973,22400.0
2010-12-31 10:30:00,15.91,15.92,15.9,15.9,10400.0,13.1973,13.2056,13.189,13.189,10400.0
2010-12-31 10:35:00,15.91,15.92,15.88,15.88,21200.0,13.1973,13.2056,13.1725,13.1725,21200.0
2010-12-31 10:40:00,15.89,15.9,15.89,15.89,15600.0,13.1808,13.189,13.1808,13.1808,15600.0
2010-12-31 10:45:00,15.9,15.9,15.89,15.89,4400.0,13.189,13.189,13.1808,13.1808,4400.0
2010-12-31 10:50:00,15.89,15.9,15.89,15.9,11200.0,13.1808,13.189,13.1808,13.189,11200.0
2010-12-31 10:55:00,15.91,15.92,15.9,15.91,13600.0,13.1973,13.2056,13.189,13.1973,13600.0
2010-12-31 11:00:00,15.91,15.92,15.9,15.92,8800.0,13.1973,13.2056,13.189,13.2056,8800.0
2010-12-31 11:05:00,15.92,15.93,15.92,15.92,15600.0,13.2056,13.2139,13.2056,13.2056,15600.0
2010-12-31 11:10:00,15.91,15.92,15.9,15.91,10000.0,13.1973,13.2056,13.189,13.1973,10000.0
2010-12-31 11:15:00,15.91,15.94,15.91,15.94,5600.0,13.1973,13.2222,13.1973,13.2222,5600.0
2010-12-31 11:20:00,15.93,15.93,15.93,15.93,4000.0,13.2139,13.2139,13.2139,13.2139,4000.0
2010-12-31 11:25:00,15.93,15.94,15.93,15.93,8400.0,13.2139,13.2222,13.2139,13.2139,8400.0
2010-12-31 11:30:00,15.93,15.93,15.92,15.92,8800.0,13.2139,13.2139,13.2056,13.2056,8800.0
2010-12-31 11:35:00,15.92,15.92,15.91,15.91,4000.0,13.2056,13.2056,13.1973,13.1973,4000.0
2010-12-31 11:40:00,15.9,15.9,15.9,15.9,3200.0,13.189,13.189,13.189,13.189,3200.0
2010-12-31 11:45:00,15.9,15.9,15.89,15.9,6000.0,13.189,13.189,13.1808,13.189,6000.0
2010-12-31 11:50:00,15.9,15.9,15.89,15.89,5200.0,13.189,13.189,13.1808,13.1808,5200.0
2010-12-31 11:55:00,15.9,15.9,15.89,15.9,7600.0,13.189,13.189,13.1808,13.189,7600.0
2010-12-31 12:00:00,15.91,15.91,15.9,15.91,6800.0,13.1973,13.1973,13.189,13.1973,6800.0
2010-12-31 12:05:00,15.9,15.91,15.9,15.9,12000.0,13.189,13.1973,13.189,13.189,12000.0
2010-12-31 12:10:00,15.9,15.9,15.9,15.9,8800.0,13.189,13.189,13.189,13.189,8800.0
2010-12-31 12:15:00,15.91,15.91,15.9,15.9,10400.0,13.1973,13.1973,13.189,13.189,10400.0
2010-12-31 12:20:00,15.9,15.9,15.9,15.9,8800.0,13.189,13.189,13.189,13.189,8800.0
2010-12-31 12:25:00,15.9,15.9,15.88,15.9,8000.0,13.189,13.189,13.1725,13.189,8000.0
2010-12-31 12:30:00,15.89,15.89,15.88,15.88,5200.0,13.1808,13.1808,13.1725,13.1725,5200.0
2010-12-31 12:35:00,15.88,15.88,15.88,15.88,12800.0,13.1725,13.1725,13.1725,13.1725,12800.0
2010-12-31 12:40:00,15.87,15.88,15.86,15.86,10800.0,13.1642,13.1725,13.1559,13.1559,10800.0
2010-12-31 12:45:00,15.85,15.86,15.85,15.86,6400.0,13.1476,13.1559,13.1476,13.1559,6400.0
2010-12-31 12:50:00,15.86,15.87,15.86,15.87,8000.0,13.1559,13.1642,13.1559,13.1642,8000.0
2010-12-31 12:55:00,15.87,15.87,15.87,15.87,10000.0,13.1642,13.1642,13.1642,13.1642,10000.0
2010-12-31 13:00:00,15.87,15.87,15.87,15.87,6400.0,13.1642,13.1642,13.1642,13.1642,6400.0
2010-12-31 13:05:00,15.87,15.88,15.86,15.88,7600.0,13.1642,13.1725,13.1559,13.1725,7600.0
2010-12-31 13:10:00,15.88,15.89,15.88,15.89,2800.0,13.1725,13.1808,13.1725,13.1808,2800.0
2010-12-31 13:15:00,15.89,15.89,15.88,15.88,4400.0,13.1808,13.1808,13.1725,13.1725,4400.0
2010-12-31 13:20:00,15.88,15.89,15.88,15.89,8800.0,13.1725,13.1808,13.1725,13.1808,8800.0
2010-12-31 13:25:00,15.88,15.88,15.88,15.88,12000.0,13.1725,13.1725,13.1725,13.1725,12000.0
2010-12-31 13:30:00,15.88,15.88,15.88,15.88,5600.0,13.1725,13.1725,13.1725,13.1725,5600.0
2010-12-31 13:35:00,15.88,15.88,15.88,15.88,3600.0,13.1725,13.1725,13.1725,13.1725,3600.0
2010-12-31 13:40:00,15.88,15.88,15.87,15.87,6800.0,13.1725,13.1725,13.1642,13.1642,6800.0
2010-12-31 13:45:00,15.88,15.88,15.86,15.86,15600.0,13.1725,13.1725,13.1559,13.1559,15600.0
2010-12-31 13:50:00,15.85,15.85,15.84,15.84,6400.0,13.1476,13.1476,13.1393,13.1393,6400.0
2010-12-31 13:55:00,15.84,15.84,15.84,15.84,6000.0,13.1393,13.1393,13.1393,13.1393,6000.0
2010-12-31 14:00:00,15.85,15.85,15.84,15.84,10400.0,13.1476,13.1476,13.1393,13.1393,10400.0
2010-12-31 14:05:00,15.84,15.84,15.84,15.84,6000.0,13.1393,13.1393,13.1393,13.1393,6000.0
2010-12-31 14:10:00,15.84,15.84,15.84,15.84,3600.0,13.1393,13.1393,13.1393,13.1393,3600.0
2010-12-31 14:15:00,15.84,15.84,15.83,15.83,8400.0,13.1393,13.1393,13.131,13.131,8400.0
2010-12-31 14:20:00,15.83,15.84,15.83,15.84,5200.0,13.131,13.1393,13.131,13.1393,5200.0
2010-12-31 14:25:00,15.83,15.84,15.83,15.84,9600.0,13.131,13.1393,13.131,13.1393,9600.0
2010-12-31 14:30:00,15.84,15.84,15.83,15.84,10400.0,13.1393,13.1393,13.131,13.1393,10400.0
2010-12-31 14:35:00,15.84,15.84,15.84,15.84,9600.0,13.1393,13.1393,13.1393,13.1393,9600.0
2010-12-31 14:40:00,15.84,15.85,15.84,15.85,12000.0,13.1393,13.1476,13.1393,13.1476,12000.0
2010-12-31 14:45:00,15.85,15.85,15.84,15.85,10400.0,13.1476,13.1476,13.1393,13.1476,10400.0
2010-12-31 14:50:00,15.85,15.85,15.85,15.85,8400.0,13.1476,13.1476,13.1476,13.1476,8400.0
2010-12-31 14:55:00,15.85,15.86,15.85,15.86,10000.0,13.1476,13.1559,13.1476,13.1559,10000.0
2010-12-31 15:00:00,15.86,15.86,15.86,15.86,8000.0,13.1559,13.1559,13.1559,13.1559,8000.0
2010-12-31 15:05:00,15.86,15.86,15.86,15.86,12400.0,13.1559,13.1559,13.1559,13.1559,12400.0
2010-12-31 15:10:00,15.86,15.87,15.86,15.87,14400.0,13.1559,13.1642,13.1559,13.1642,14400.0
2010-12-31 15:15:00,15.86,15.88,15.86,15.87,26400.0,13.1559,13.1725,13.1559,13.1642,26400.0
2010-12-31 15:20:00,15.87,15.87,15.87,15.87,9600.0,13.1642,13.1642,13.1642,13.1642,9600.0
2010-12-31 15:25:00,15.87,15.87,15.86,15.86,33600.0,13.1642,13.1642,13.1559,13.1559,33600.0
2010-12-31 15:30:00,15.86,15.87,15.86,15.86,22000.0,13.1559,13.1642,13.1559,13.1559,22000.0
2010-12-31 15:35:00,15.86,15.87,15.85,15.86,39200.0,13.1559,13.1642,13.1476,13.1559,39200.0
2010-12-31 15:40:00,15.85,15.87,15.85,15.87,50800.0,13.1476,13.1642,13.1476,13.1642,50800.0
2010-12-31 15:45:00,15.87,15.87,15.81,15.81,85200.0,13.1642,13.1642,13.1144,13.1144,85200.0
2010-12-31 15:50:00,15.81,15.81,15.8,15.81,103200.0,13.1144,13.1144,13.1061,13.1144,103200.0
2010-12-31 15:55:00,15.81,15.83,15.81,15.81,245600.0,13.1144,13.131,13.1144,13.1144,245600.0
2011-01-03 09:30:00,15.99,16.19,15.99,16.17,270800.0,13.2637,13.4296,13.2637,13.413,270800.0
2011-01-03 09:35:00,16.16,16.16,16.09,16.14,106800.0,13.4047,13.4047,13.3467,13.3881,106800.0
2011-01-03 09:40:00,16.13,16.18,16.1,16.13,89200.0,13.3798,13.4213,13.3549,13.3798,89200.0
2011-01-03 09:45:00,16.12,16.14,16.09,16.1,81200.0,13.3715,13.3881,13.3467,13.3549,81200.0
2011-01-03 09:50:00,16.11,16.11,16.09,16.09,36800.0,13.3632,13.3632,13.3467,13.3467,36800.0
2011-01-03 09:55:00,16.09,16.09,16.02,16.02,93200.0,13.3467,13.3467,13.2886,13.2886,93200.0
2011-01-03 10:00:00,16.02,16.04,15.99,16.02,82400.0,13.2886,13.3052,13.2637,13.2886,82400.0
2011-01-03 10:05:00,16.03,16.08,16.01,16.06,128000.0,13.2969,13.3384,13.2803,13.3218,128000.0
2011-01-03 10:10:00,16.06,16.1,16.06,16.09,99200.0,13.3218,13.3549,13.3218,13.3467,99200.0
2011-01-03 10:15:00,16.09,16.15,16.09,16.14,55600.0,13.3467,13.3964,13.3467,13.3881,55600.0
2011-01-03 10:20:00,16.15,16.16,16.14,16.15,61200.0,13.3964,13.4047,13.3881,13.3964,61200.0
2011-01-03 10:25:00,16.14,16.15,16.1,16.11,80400.0,13.3881,13.3964,13.3549,13.3632,80400.0
2011-01-03 10:30:00,16.12,16.12,16.1,16.1,45200.0,13.3715,13.3715,13.3549,13.3549,45200.0
2011-01-03 10:35:00,16.1,16.1,16.08,16.09,43200.0,13.3549,13.3549,13.3384,13.3467,43200.0
2011-01-03 10:40:00,16.09,16.11,16.08,16.11,34800.0,13.3467,13.3632,13.3384,13.3632,34800.0
2011-01-03 10:45:00,16.1,16.15,16.1,16.14,61200.0,13.3549,13.3964,13.3549,13.3881,61200.0
2011-01-03 10:50:00,16.14,16.16,16.14,16.14,40000.0,13.3881,13.4047,13.3881,13.3881,40000.0
2011-01-03 10:55:00,16.14,16.14,16.13,16.13,44000.0,13.3881,13.3881,13.3798,13.3798,44000.0
2011-01-03 11:00:00,16.13,16.14,16.1,16.11,30800.0,13.3798,13.3881,13.3549,13.3632,30800.0
2011-01-03 11:05:00,16.12,16.12,16.09,16.1,27600.0,13.3715,13.3715,13.3467,13.3549,27600.0
2011-01-03 11:10:00,16.1,16.1,16.06,16.07,43200.0,13.3549,13.3549,13.3218,13.3301,43200.0
2011-01-03 11:15:00,16.07,16.07,16.06,16.06,36800.0,13.3301,13.3301,13.3218,13.3218,36800.0
2011-01-03 11:20:00,16.06,16.06,16.06,16.06,26000.0,13.3218,13.3218,13.3218,13.3218,26000.0
2011-01-03 11:25:00,16.06,16.06,16.05,16.06,30800.0,13.3218,13.3218,13.3135,13.3218,30800.0
2011-01-03 11:30:00,16.06,16.06,16.04,16.05,26800.0,13.3218,13.3218,13.3052,13.3135,26800.0
2011-01-03 11:35:00,16.06,16.07,16.05,16.06,17600.0,13.3218,13.3301,13.3135,13.3218,17600.0
2011-01-03 11:40:00,16.07,16.08,16.05,16.06,60800.0,13.3301,13.3384,13.3135,13.3218,60800.0
2011-01-03 11:45:00,16.06,16.06,16.05,16.05,30000.0,13.3218,13.3218,13.3135,13.3135,30000.0
2011-01-03 11:50:00,16.05,16.08,16.05,16.08,118800.0,13.3135,13.3384,13.3135,13.3384,118800.0
2011-01-03 11:55:00,16.08,16.08,16.07,16.07,16000.0,13.3384,13.3384,13.3301,13.3301,16000.0
2011-01-03 12:00:00,16.07,16.08,16.06,16.06,18000.0,13.3301,13.3384,13.3218,13.3218,18000.0
2011-01-03 12:05:00,16.06,16.06,16.03,16.03,26400.0,13.3218,13.3218,13.2969,13.2969,26400.0
2011-01-03 12:10:00,16.03,16.03,16.02,16.02,14000.0,13.2969,13.2969,13.2886,13.2886,14000.0
2011-01-03 12:15:00,16.01,16.02,15.99,15.99,28800.0,13.2803,13.2886,13.2637,13.2637,28800.0
2011-01-03 12:20:00,16.0,16.0,15.99,15.99,36400.0,13.272,13.272,13.2637,13.2637,36400.0
2011-01-03 12:25:00,15.99,15.99,15.98,15.98,14000.0,13.2637,13.2637,13.2554,13.2554,14000.0
2011-01-03 12:30:00,15.98,15.99,15.97,15.98,17600.0,13.2554,13.2637,13.2471,13.2554,17600.0
2011-01-03 12:35:00,15.97,15.99,15.97,15.99,18800.0,13.2471,13.2637,13.2471,13.2637,18800.0
2011-01-03 12:40:00,15.99,15.99,15.98,15.98,24800.0,13.2637,13.2637,13.2554,13.2554,24800.0
2011-01-03 12:45:00,15.98,15.99,15.98,15.98,17600.0,13.2554,13.2637,13.2554,13.2554,17600.0
2011-01-03 12:50:00,15.97,15.97,15.96,15.97,10000.0,13.2471,13.2471,13.2388,13.2471,10000.0
2011-01-03 12:55:00,15.97,15.97,15.95,15.96,14400.0,13.2471,13.2471,13.2305,13.2388,14400.0
2011-01-03 13:00:00,15.96,15.97,15.96,15.97,12400.0,13.2388,13.2471,13.2388,13.2471,12400.0
2011-01-03 13:05:00,15.97,15.99,15.97,15.99,10400.0,13.2471,13.2637,13.2471,13.2637,10400.0
2011-01-03 13:10:00,15.99,15.99,15.98,15.98,33600.0,13.2637,13.2637,13.2554,13.2554,33600.0
2011-01-03 13:15:00,15.99,15.99,15.98,15.99,14800.0,13.2637,13.2637,13.2554,13.2637,14800.0
2011-01-03 13:20:00,15.98,15.99,15.96,15.97,28000.0,13.2554,13.2637,13.2388,13.2471,28000.0
2011-01-03 13:25:00,15.97,15.97,15.97,15.97,14800.0,13.2471,13.2471,13.2471,13.2471,14800.0
2011-01-03 13:30:00,15.97,15.97,15.97,15.97,12000.0,13.2471,13.2471,13.2471,13.2471,12000.0
2011-01-03 13:35:00,15.97,15.97,15.97,15.97,20000.0,13.2471,13.2471,13.2471,13.2471,20000.0
2011-01-03 13:40:00,15.98,15.99,15.97,15.99,25600.0,13.2554,13.2637,13.2471,13.2637,25600.0
2011-01-03 13:45:00,15.98,15.99,15.97,15.97,10400.0,13.2554,13.2637,13.2471,13.2471,10400.0
2011-01-03 13:50:00,15.98,15.98,15.97,15.98,11200.0,13.2554,13.2554,13.2471,13.2554,11200.0
2011-01-03 13:55:00,15.98,15.98,15.98,15.98,16800.0,13.2554,13.2554,13.2554,13.2554,16800.0
2011-01-03 14:00:00,15.98,15.98,15.97,15.97,28400.0,13.2554,13.2554,13.2471,13.2471,28400.0
2011-01-03 14:05:00,15.97,15.97,15.97,15.97,29600.0,13.2471,13.2471,13.2471,13.2471,29600.0
2011-01-03 14:10:00,15.97,15.97,15.96,15.96,59600.0,13.2471,13.2471,13.2388,13.2388,59600.0
2011-01-03 14:15:00,15.96,15.97,15.96,15.97,16000.0,13.2388,13.2471,13.2388,13.2471,16000.0
2011-01-03 14:20:00,15.97,15.97,15.96,15.97,26000.0,13.2471,13.2471,13.2388,13.2471,26000.0
2011-01-03 14:25:00,15.96,15.97,15.96,15.96,27200.0,13.2388,13.2471,13.2388,13.2388,27200.0
2011-01-03 14:30:00,15.96,15.96,15.94,15.94,44000.0,13.2388,13.2388,13.2222,13.2222,44000.0
2011-01-03 14:35:00,15.94,15.96,15.94,15.96,24400.0,13.2222,13.2388,13.2222,13.2388,24400.0
2011-01-03 14:40:00,15.96,15.96,15.95,15.95,40400.0,13.2388,13.2388,13.2305,13.2305,40400.0
2011-01-03 14:45:00,15.95,15.96,15.94,15.95,37600.0,13.2305,13.2388,13.2222,13.2305,37600.0
2011-01-03 14:50:00,15.95,15.96,15.95,15.95,22000.0,13.2305,13.2388,13.2305,13.2305,22000.0
2011-01-03 14:55:00,15.95,15.97,15.95,15.97,17200.0,13.2305,13.2471,13.2305,13.2471,17200.0
2011-01-03 15:00:00,15.97,15.97,15.96,15.97,53200.0,13.2471,13.2471,13.2388,13.2471,53200.0
2011-01-03 15:05:00,15.97,15.97,15.95,15.95,67200.0,13.2471,13.2471,13.2305,13.2305,67200.0
2011-01-03 15:10:00,15.95,15.96,15.95,15.96,40400.0,13.2305,13.2388,13.2305,13.2388,40400.0
2011-01-03 15:15:00,15.96,15.96,15.95,15.96,43200.0,13.2388,13.2388,13.2305,13.2388,43200.0
2011-01-03 15:20:00,15.96,15.96,15.94,15.95,43200.0,13.2388,13.2388,13.2222,13.2305,43200.0
2011-01-03 15:25:00,15.95,15.96,15.95,15.96,51600.0,13.2305,13.2388,13.2305,13.2388,51600.0
2011-01-03 15:30:00,15.96,15.99,15.96,15.99,174400.0,13.2388,13.2637,13.2388,13.2637,174400.0
2011-01-03 15:35:00,15.99,15.99,15.99,15.99,63600.0,13.2637,13.2637,13.2637,13.2637,63600.0
2011-01-03 15:40:00,15.99,15.99,15.97,15.97,56800.0,13.2637,13.2637,13.2471,13.2471,56800.0
2011-01-03 15:45:00,15.97,15.98,15.97,15.97,110400.0,13.2471,13.2554,13.2471,13.2471,110400.0
2011-01-03 15:50:00,15.97,15.97,15.94,15.95,172800.0,13.2471,13.2471,13.2222,13.2305,172800.0
2011-01-03 15:55:00,15.96,15.97,15.94,15.96,164400.0,13.2388,13.2471,13.2222,13.2388,164400.0
2011-01-04 09:30:00,16.0,16.0,15.95,15.97,92800.0,13.272,13.272,13.2305,13.2471,92800.0
2011-01-04 09:35:00,15.96,15.97,15.9,15.92,76400.0,13.2388,13.2471,13.189,13.2056,76400.0
2011-01-04 09:40:00,15.93,15.93,15.88,15.88,53600.0,13.2139,13.2139,13.1725,13.1725,53600.0
2011-01-04 09:45:00,15.88,15.88,15.83,15.83,70400.0,13.1725,13.1725,13.131,13.131,70400.0
2011-01-04 09:50:00,15.83,15.85,15.8,15.8,143200.0,13.131,13.1476,13.1061,13.1061,143200.0
2011-01-04 09:55:00,15.8,15.81,15.74,15.74,113200.0,13.1061,13.1144,13.0563,13.0563,113200.0
2011-01-04 10:00:00,15.76,15.76,15.74,15.76,72000.0,13.0729,13.0729,13.0563,13.0729,72000.0
2011-01-04 10:05:00,15.76,15.77,15.72,15.72,188400.0,13.0729,13.0812,13.0397,13.0397,188400.0
2011-01-04 10:10:00,15.72,15.73,15.7,15.72,146800.0,13.0397,13.048,13.0231,13.0397,146800.0
2011-01-04 10:15:00,15.72,15.75,15.72,15.74,55600.0,13.0397,13.0646,13.0397,13.0563,55600.0
2011-01-04 10:20:00,15.74,15.78,15.74,15.78,196400.0,13.0563,13.0895,13.0563,13.0895,196400.0
2011-01-04 10:25:00,15.78,15.78,15.75,15.76,71200.0,13.0895,13.0895,13.0646,13.0729,71200.0
2011-01-04 10:30:00,15.76,15.77,15.75,15.77,118800.0,13.0729,13.0812,13.0646,13.0812,118800.0
2011-01-04 10:35:00,15.77,15.78,15.76,15.78,186800.0,13.0812,13.0895,13.0729,13.0895,186800.0
2011-01-04 10:40:00,15.77,15.78,15.76,15.77,82400.0,13.0812,13.0895,13.0729,13.0812,82400.0
2011-01-04 10:45:00,15.77,15.77,15.74,15.74,50400.0,13.0812,13.0812,13.0563,13.0563,50400.0
2011-01-04 10:50:00,15.74,15.74,15.72,15.73,65200.0,13.0563,13.0563,13.0397,13.048,65200.0
2011-01-04 10:55:00,15.72,15.73,15.72,15.72,58400.0,13.0397,13.048,13.0397,13.0397,58400.0
2011-01-04 11:00:00,15.72,15.72,15.71,15.71,78400.0,13.0397,13.0397,13.0314,13.0314,78400.0
2011-01-04 11:05:00,15.71,15.71,15.67,15.68,110400.0,13.0314,13.0314,12.9983,13.0066,110400.0
2011-01-04 11:10:00,15.68,15.68,15.64,15.68,109200.0,13.0066,13.0066,12.9734,13.0066,109200.0
2011-01-04 11:15:00,15.67,15.72,15.67,15.7,56400.0,12.9983,13.0397,12.9983,13.0231,56400.0
2011-01-04 11:20:00,15.7,15.71,15.68,15.68,21200.0,13.0231,13.0314,13.0066,13.0066,21200.0
2011-01-04 11:25:00,15.68,15.68,15.66,15.68,21200.0,13.0066,13.0066,12.99,13.0066,21200.0
2011-01-04 11:30:00,15.68,15.69,15.65,15.69,24800.0,13.0066,13.0149,12.9817,13.0149,24800.0
2011-01-04 11:35:00,15.69,15.7,15.68,15.69,23600.0,13.0149,13.0231,13.0066,13.0149,23600.0
2011-01-04 11:40:00,15.69,15.69,15.66,15.67,29200.0,13.0149,13.0149,12.99,12.9983,29200.0
2011-01-04 11:45:00,15.67,15.67,15.65,15.65,18400.0,12.9983,12.9983,12.9817,12.9817,18400.0
2011-01-04 11:50:00,15.65,15.66,15.65,15.66,40400.0,12.9817,12.99,12.9817,12.99,40400.0
2011-01-04 11:55:00,15.66,15.66,15.62,15.62,45600.0,12.99,12.99,12.9568,12.9568,45600.0
2011-01-04 12:00:00,15.62,15.63,15.62,15.62,27200.0,12.9568,12.9651,12.9568,12.9568,27200.0
2011-01-04 12:05:00,15.62,15.62,15.58,15.58,96400.0,12.9568,12.9568,12.9236,12.9236,96400.0
2011-01-04 12:10:00,15.58,15.62,15.58,15.62,64400.0,12.9236,12.9568,12.9236,12.9568,64400.0
2011-01-04 12:15:00,15.62,15.62,15.6,15.61,47600.0,12.9568,12.9568,12.9402,12.9485,47600.0
2011-01-04 12:20:00,15.61,15.63,15.6,15.6,77600.0,12.9485,12.9651,12.9402,12.9402,77600.0
2011-01-04 12:25:00,15.6,15.6,15.56,15.56,102400.0,12.9402,12.9402,12.907,12.907,102400.0
2011-01-04 12:30:00,15.56,15.57,15.55,15.56,73600.0,12.907,12.9153,12.8987,12.907,73600.0
2011-01-04 12:35:00,15.56,15.57,15.56,15.56,98000.0,12.907,12.9153,12.907,12.907,98000.0
2011-01-04 12:40:00,15.56,15.56,15.54,15.55,73200.0,12.907,12.907,12.8904,12.8987,73200.0
2011-01-04 12:45:00,15.55,15.56,15.54,15.55,22000.0,12.8987,12.907,12.8904,12.8987,22000.0
2011-01-04 12:50:00,15.55,15.56,15.55,15.56,44400.0,12.8987,12.907,12.8987,12.907,44400.0
2011-01-04 12:55:00,15.56,15.56,15.55,15.56,49600.0,12.907,12.907,12.8987,12.907,49600.0
2011-01-04 13:00:00,15.56,15.57,15.56,15.56,50400.0,12.907,12.9153,12.907,12.907,50400.0
2011-01-04 13:05:00,15.57,15.57,15.56,15.56,37200.0,12.9153,12.9153,12.907,12.907,37200.0
2011-01-04 13:10:00,15.56,15.58,15.56,15.58,63600.0,12.907,12.9236,12.907,12.9236,63600.0
2011-01-04 13:15:00,15.58,15.61,15.58,15.59,34000.0,12.9236,12.9485,12.9236,12.9319,34000.0
2011-01-04 13:20:00,15.59,15.6,15.59,15.6,6400.0,12.9319,12.9402,12.9319,12.9402,6400.0
2011-01-04 13:25:00,15.59,15.6,15.59,15.59,15600.0,12.9319,12.9402,12.9319,12.9319,15600.0
2011-01-04 13:30:00,15.59,15.59,15.57,15.57,37200.0,12.9319,12.9319,12.9153,12.9153,37200.0
2011-01-04 13:35:00,15.57,15.58,15.57,15.58,18000.0,12.9153,12.9236,12.9153,12.9236,18000.0
2011-01-04 13:40:00,15.58,15.58,15.56,15.57,19200.0,12.9236,12.9236,12.907,12.9153,19200.0
2011-01-04 13:45:00,15.57,15.57,15.57,15.57,15600.0,12.9153,12.9153,12.9153,12.9153,15600.0
2011-01-04 13:50:00,15.57,15.58,15.56,15.58,21600.0,12.9153,12.9236,12.907,12.9236,21600.0
2011-01-04 13:55:00,15.58,15.59,15.58,15.59,18000.0,12.9236,12.9319,12.9236,12.9319,18000.0
2011-01-04 14:00:00,15.59,15.6,15.58,15.6,32400.0,12.9319,12.9402,12.9236,12.9402,32400.0
2011-01-04 14:05:00,15.6,15.62,15.6,15.61,47200.0,12.9402,12.9568,12.9402,12.9485,47200.0
2011-01-04 14:10:00,15.61,15.64,15.6,15.64,73600.0,12.9485,12.9734,12.9402,12.9734,73600.0
2011-01-04 14:15:00,15.64,15.64,15.62,15.63,28000.0,12.9734,12.9734,12.9568,12.9651,28000.0
2011-01-04 14:20:00,15.63,15.64,15.62,15.63,196800.0,12.9651,12.9734,12.9568,12.9651,196800.0
2011-01-04 14:25:00,15.63,15.63,15.61,15.61,80800.0,12.9651,12.9651,12.9485,12.9485,80800.0
2011-01-04 14:30:00,15.6,15.61,15.6,15.6,32400.0,12.9402,12.9485,12.9402,12.9402,32400.0
2011-01-04 14:35:00,15.6,15.6,15.59,15.6,32000.0,12.9402,12.9402,12.9319,12.9402,32000.0
2011-01-04 14:40:00,15.6,15.6,15.6,15.6,117600.0,12.9402,12.9402,12.9402,12.9402,117600.0
2011-01-04 14:45:00,15.6,15.6,15.59,15.59,24000.0,12.9402,12.9402,12.9319,12.9319,24000.0
2011-01-04 14:50:00,15.59,15.59,15.58,15.59,34800.0,12.9319,12.9319,12.9236,12.9319,34800.0
2011-01-04 14:55:00,15.59,15.59,15.58,15.58,48000.0,12.9319,12.9319,12.9236,12.9236,48000.0
2011-01-04 15:00:00,15.58,15.6,15.58,15.58,61200.0,12.9236,12.9402,12.9236,12.9236,61200.0
2011-01-04 15:05:00,15.58,15.58,15.56,15.56,102000.0,12.9236,12.9236,12.907,12.907,102000.0
2011-01-04 15:10:00,15.56,15.59,15.56,15.58,50000.0,12.907,12.9319,12.907,12.9236,50000.0
2011-01-04 15:15:00,15.57,15.58,15.56,15.56,49200.0,12.9153,12.9236,12.907,12.907,49200.0
2011-01-04 15:20:00,15.56,15.56,15.54,15.55,200400.0,12.907,12.907,12.8904,12.8987,200400.0
2011-01-04 15:25:00,15.55,15.56,15.54,15.55,103200.0,12.8987,12.907,12.8904,12.8987,103200.0
2011-01-04 15:30:00,15.55,15.58,15.55,15.58,86400.0,12.8987,12.9236,12.8987,12.9236,86400.0
2011-01-04 15:35:00,15.58,15.61,15.58,15.6,227200.0,12.9236,12.9485,12.9236,12.9402,227200.0
2011-01-04 15:40:00,15.6,15.61,15.57,15.57,132800.0,12.9402,12.9485,12.9153,12.9153,132800.0
2011-01-04 15:45:00,15.57,15.57,15.55,15.55,169600.0,12.9153,12.9153,12.8987,12.8987,169600.0
2011-01-04 15:50:00,15.55,15.55,15.53,15.54,177600.0,12.8987,12.8987,12.8821,12.8904,177600.0
2011-01-04 15:55:00,15.54,15.56,15.53,15.55,303200.0,12.8904,12.907,12.8821,12.8987,303200.0
2011-01-05 09:30:00,15.48,15.48,15.04,15.31,565200.0,12.8407,12.8407,12.4757,12.6996,565200.0
2011-01-05 09:35:00,15.33,15.38,15.3,15.34,128800.0,12.7162,12.7577,12.6913,12.7245,128800.0
2011-01-05 09:40:00,15.34,15.34,15.19,15.21,272000.0,12.7245,12.7245,12.6001,12.6167,272000.0
2011-01-05 09:45:00,15.2,15.29,15.2,15.29,108000.0,12.6084,12.6831,12.6084,12.6831,108000.0
2011-01-05 09:50:00,15.29,15.4,15.29,15.4,138000.0,12.6831,12.7743,12.6831,12.7743,138000.0
2011-01-05 09:55:00,15.4,15.44,15.37,15.43,131600.0,12.7743,12.8075,12.7494,12.7992,131600.0
2011-01-05 10:00:00,15.43,15.45,15.4,15.44,178000.0,12.7992,12.8158,12.7743,12.8075,178000.0
2011-01-05 10:05:00,15.44,15.5,15.44,15.49,206000.0,12.8075,12.8572,12.8075,12.849,206000.0
2011-01-05 10:10:00,15.49,15.52,15.48,15.5,482000.0,12.849,12.8738,12.8407,12.8572,482000.0
2011-01-05 10:15:00,15.5,15.51,15.4,15.42,162800.0,12.8572,12.8655,12.7743,12.7909,162800.0
2011-01-05 10:20:00,15.42,15.43,15.38,15.38,52400.0,12.7909,12.7992,12.7577,12.7577,52400.0
2011-01-05 10:25:00,15.38,15.4,15.37,15.38,69200.0,12.7577,12.7743,12.7494,12.7577,69200.0
2011-01-05 10:30:00,15.38,15.42,15.38,15.4,55600.0,12.7577,12.7909,12.7577,12.7743,55600.0
2011-01-05 10:35:00,15.41,15.46,15.41,15.46,38400.0,12.7826,12.8241,12.7826,12.8241,38400.0
2011-01-05 10:40:00,15.47,15.51,15.47,15.5,78000.0,12.8324,12.8655,12.8324,12.8572,78000.0
2011-01-05 10:45:00,15.5,15.51,15.48,15.5,47600.0,12.8572,12.8655,12.8407,12.8572,47600.0
2011-01-05 10:50:00,15.49,15.54,15.49,15.51,50400.0,12.849,12.8904,12.849,12.8655,50400.0
2011-01-05 10:55:00,15.51,15.52,15.49,15.52,51600.0,12.8655,12.8738,12.849,12.8738,51600.0
2011-01-05 11:00:00,15.52,15.52,15.5,15.5,20800.0,12.8738,12.8738,12.8572,12.8572,20800.0
2011-01-05 11:05:00,15.5,15.52,15.5,15.51,60800.0,12.8572,12.8738,12.8572,12.8655,60800.0
2011-01-05 11:10:00,15.51,15.51,15.48,15.49,47200.0,12.8655,12.8655,12.8407,12.849,47200.0
2011-01-05 11:15:00,15.49,15.5,15.47,15.49,61600.0,12.849,12.8572,12.8324,12.849,61600.0
2011-01-05 11:20:00,15.49,15.52,15.48,15.51,54000.0,12.849,12.8738,12.8407,12.8655,54000.0
2011-01-05 11:25:00,15.51,15.55,15.51,15.55,60000.0,12.8655,12.8987,12.8655,12.8987,60000.0
2011-01-05 11:30:00,15.55,15.56,15.55,15.55,51600.0,12.8987,12.907,12.8987,12.8987,51600.0
2011-01-05 11:35:00,15.56,15.57,15.56,15.57,58400.0,12.907,12.9153,12.907,12.9153,58400.0
2011-01-05 11:40:00,15.57,15.57,15.54,15.55,73200.0,12.9153,12.9153,12.8904,12.8987,73200.0
2011-01-05 11:45:00,15.55,15.56,15.55,15.55,46800.0,12.8987,12.907,12.8987,12.8987,46800.0
2011-01-05 11:50:00,15.55,15.55,15.54,15.54,42400.0,12.8987,12.8987,12.8904,12.8904,42400.0
2011-01-05 11:55:00,15.54,15.57,15.54,15.56,40000.0,12.8904,12.9153,12.8904,12.907,40000.0
2011-01-05 12:00:00,15.57,15.58,15.56,15.58,20800.0,12.9153,12.9236,12.907,12.9236,20800.0
2011-01-05 12:05:00,15.58,15.59,15.57,15.58,36000.0,12.9236,12.9319,12.9153,12.9236,36000.0
2011-01-05 12:10:00,15.59,15.59,15.56,15.56,58000.0,12.9319,12.9319,12.907,12.907,58000.0
2011-01-05 12:15:00,15.56,15.57,15.56,15.57,88800.0,12.907,12.9153,12.907,12.9153,88800.0
2011-01-05 12:20:00,15.56,15.57,15.56,15.56,39200.0,12.907,12.9153,12.907,12.907,39200.0
2011-01-05 12:25:00,15.56,15.58,15.56,15.56,51600.0,12.907,12.9236,12.907,12.907,51600.0
2011-01-05 12:30:00,15.56,15.56,15.56,15.56,40000.0,12.907,12.907,12.907,12.907,40000.0
2011-01-05 12:35:00,15.56,15.57,15.54,15.54,29600.0,12.907,12.9153,12.8904,12.8904,29600.0
2011-01-05 12:40:00,15.54,15.54,15.51,15.52,90000.0,12.8904,12.8904,12.8655,12.8738,90000.0
2011-01-05 12:45:00,15.52,15.52,15.5,15.5,55200.0,12.8738,12.8738,12.8572,12.8572,55200.0
2011-01-05 12:50:00,15.5,15.5,15.49,15.49,60400.0,12.8572,12.8572,12.849,12.849,60400.0
2011-01-05 12:55:00,15.49,15.49,15.48,15.49,30400.0,12.849,12.849,12.8407,12.849,30400.0
2011-01-05 13:00:00,15.49,15.51,15.49,15.51,34000.0,12.849,12.8655,12.849,12.8655,34000.0
2011-01-05 13:05:00,15.51,15.51,15.51,15.51,228000.0,12.8655,12.8655,12.8655,12.8655,228000.0
2011-01-05 13:10:00,15.51,15.52,15.51,15.52,41600.0,12.8655,12.8738,12.8655,12.8738,41600.0
2011-01-05 13:15:00,15.51,15.51,15.49,15.5,34000.0,12.8655,12.8655,12.849,12.8572,34000.0
2011-01-05 13:20:00,15.51,15.51,15.5,15.5,25600.0,12.8655,12.8655,12.8572,12.8572,25600.0
2011-01-05 13:25:00,15.5,15.5,15.49,15.49,23600.0,12.8572,12.8572,12.849,12.849,23600.0
2011-01-05 13:30:00,15.49,15.51,15.49,15.51,44000.0,12.849,12.8655,12.849,12.8655,44000.0
2011-01-05 13:35:00,15.51,15.53,15.5,15.52,58400.0,12.8655,12.8821,12.8572,12.8738,58400.0
2011-01-05 13:40:00,15.52,15.53,15.52,15.53,34000.0,12.8738,12.8821,12.8738,12.8821,34000.0
2011-01-05 13:45:00,15.53,15.54,15.53,15.53,37600.0,12.8821,12.8904,12.8821,12.8821,37600.0
2011-01-05 13:50:00,15.54,15.54,15.52,15.52,48400.0,12.8904,12.8904,12.8738,12.8738,48400.0
2011-01-05 13:55:00,15.52,15.53,15.52,15.53,26400.0,12.8738,12.8821,12.8738,12.8821,26400.0
2011-01-05 14:00:00,15.53,15.55,15.52,15.55,40800.0,12.8821,12.8987,12.8738,12.8987,40800.0
2011-01-05 14:05:00,15.55,15.59,15.55,15.55,148800.0,12.8987,12.9319,12.8987,12.8987,148800.0
2011-01-05 14:10:00,15.55,15.56,15.55,15.55,22000.0,12.8987,12.907,12.8987,12.8987,22000.0
2011-01-05 14:15:00,15.55,15.58,15.55,15.58,30800.0,12.8987,12.9236,12.8987,12.9236,30800.0
2011-01-05 14:20:00,15.58,15.59,15.57,15.59,84000.0,12.9236,12.9319,12.9153,12.9319,84000.0
2011-01-05 14:25:00,15.59,15.63,15.59,15.62,108000.0,12.9319,12.9651,12.9319,12.9568,108000.0
2011-01-05 14:30:00,15.62,15.67,15.61,15.63,159200.0,12.9568,12.9983,12.9485,12.9651,159200.0
2011-01-05 14:35:00,15.63,15.63,15.61,15.62,30400.0,12.9651,12.9651,12.9485,12.9568,30400.0
2011-01-05 14:40:00,15.61,15.61,15.58,15.58,78800.0,12.9485,12.9485,12.9236,12.9236,78800.0
2011-01-05 14:45:00,15.58,15.59,15.57,15.57,63600.0,12.9236,12.9319,12.9153,12.9153,63600.0
2011-01-05 14:50:00,15.57,15.57,15.56,15.57,33600.0,12.9153,12.9153,12.907,12.9153,33600.0
2011-01-05 14:55:00,15.57,15.57,15.55,15.57,110400.0,12.9153,12.9153,12.8987,12.9153,110400.0
2011-01-05 15:00:00,15.57,15.58,15.56,15.57,56000.0,12.9153,12.9236,12.907,12.9153,56000.0
2011-01-05 15:05:00,15.57,15.59,15.57,15.58,66800.0,12.9153,12.9319,12.9153,12.9236,66800.0
2011-01-05 15:10:00,15.58,15.6,15.58,15.58,50000.0,12.9236,12.9402,12.9236,12.9236,50000.0
2011-01-05 15:15:00,15.58,15.6,15.58,15.6,45600.0,12.9236,12.9402,12.9236,12.9402,45600.0
2011-01-05 15:20:00,15.6,15.6,15.59,15.59,38000.0,12.9402,12.9402,12.9319,12.9319,38000.0
2011-01-05 15:25:00,15.6,15.6,15.58,15.58,45200.0,12.9402,12.9402,12.9236,12.9236,45200.0
2011-01-05 15:30:00,15.58,15.61,15.58,15.61,166400.0,12.9236,12.9485,12.9236,12.9485,166400.0
2011-01-05 15:35:00,15.61,15.64,15.61,15.63,102000.0,12.9485,12.9734,12.9485,12.9651,102000.0
2011-01-05 15:40:00,15.63,15.63,15.6,15.6,116000.0,12.9651,12.9651,12.9402,12.9402,116000.0
2011-01-05 15:45:00,15.6,15.63,15.6,15.62,117200.0,12.9402,12.9651,12.9402,12.9568,117200.0
2011-01-05 15:50:00,15.62,15.65,15.62,15.65,183200.0,12.9568,12.9817,12.9568,12.9817,183200.0
2011-01-05 15:55:00,15.65,15.66,15.65,15.66,342800.0,12.9817,12.99,12.9817,12.99,342800.0
2011-01-06 09:30:00,15.93,15.99,15.84,15.95,668400.0,13.2139,13.2637,13.1393,13.2305,668400.0
2011-01-06 09:35:00,15.95,16.08,15.93,16.03,333600.0,13.2305,13.3384,13.2139,13.2969,333600.0
2011-01-06 09:40:00,16.03,16.11,15.97,16.1,442800.0,13.2969,13.3632,13.2471,13.3549,442800.0
2011-01-06 09:45:00,16.11,16.17,16.08,16.08,286400.0,13.3632,13.413,13.3384,13.3384,286400.0
2011-01-06 09:50:00,16.08,16.08,15.99,16.05,533600.0,13.3384,13.3384,13.2637,13.3135,533600.0
2011-01-06 09:55:00,16.05,16.13,16.04,16.09,152400.0,13.3135,13.3798,13.3052,13.3467,152400.0
2011-01-06 10:00:00,16.09,16.13,16.09,16.12,426400.0,13.3467,13.3798,13.3467,13.3715,426400.0
2011-01-06 10:05:00,16.12,16.19,16.1,16.15,187600.0,13.3715,13.4296,13.3549,13.3964,187600.0
2011-01-06 10:10:00,16.16,16.16,16.1,16.1,464000.0,13.4047,13.4047,13.3549,13.3549,464000.0
2011-01-06 10:15:00,16.1,16.11,16.03,16.04,191200.0,13.3549,13.3632,13.2969,13.3052,191200.0
2011-01-06 10:20:00,16.04,16.11,16.04,16.1,214800.0,13.3052,13.3632,13.3052,13.3549,214800.0
2011-01-06 10:25:00,16.1,16.11,16.08,16.09,215200.0,13.3549,13.3632,13.3384,13.3467,215200.0
2011-01-06 10:30:00,16.09,16.11,16.04,16.07,342400.0,13.3467,13.3632,13.3052,13.3301,342400.0
2011-01-06 10:35:00,16.07,16.07,16.03,16.03,257200.0,13.3301,13.3301,13.2969,13.2969,257200.0
2011-01-06 10:40:00,16.03,16.05,16.0,16.01,95600.0,13.2969,13.3135,13.272,13.2803,95600.0
2011-01-06 10:45:00,16.02,16.04,15.99,16.01,163200.0,13.2886,13.3052,13.2637,13.2803,163200.0
2011-01-06 10:50:00,16.01,16.02,15.91,15.99,162000.0,13.2803,13.2886,13.1973,13.2637,162000.0
2011-01-06 10:55:00,15.99,16.05,15.99,16.02,75200.0,13.2637,13.3135,13.2637,13.2886,75200.0
2011-01-06 11:00:00,16.02,16.03,15.96,15.96,128400.0,13.2886,13.2969,13.2388,13.2388,128400.0
2011-01-06 11:05:00,15.95,15.97,15.93,15.93,65600.0,13.2305,13.2471,13.2139,13.2139,65600.0
2011-01-06 11:10:00,15.93,15.94,15.89,15.89,101600.0,13.2139,13.2222,13.1808,13.1808,101600.0
2011-01-06 11:15:00,15.88,15.91,15.87,15.91,82800.0,13.1725,13.1973,13.1642,13.1973,82800.0
2011-01-06 11:20:00,15.91,15.94,15.91,15.94,66800.0,13.1973,13.2222,13.1973,13.2222,66800.0
2011-01-06 11:25:00,15.93,15.96,15.92,15.93,91200.0,13.2139,13.2388,13.2056,13.2139,91200.0
2011-01-06 11:30:00,15.93,15.96,15.91,15.94,36400.0,13.2139,13.2388,13.1973,13.2222,36400.0
2011-01-06 11:35:00,15.94,15.96,15.93,15.93,46800.0,13.2222,13.2388,13.2139,13.2139,46800.0
2011-01-06 11:40:00,15.93,15.95,15.91,15.95,274800.0,13.2139,13.2305,13.1973,13.2305,274800.0
2011-01-06 11:45:00,15.95,15.99,15.9,15.91,191200.0,13.2305,13.2637,13.189,13.1973,191200.0
2011-01-06 11:50:00,15.91,15.94,15.9,15.91,74000.0,13.1973,13.2222,13.189,13.1973,74000.0
2011-01-06 11:55:00,15.91,15.94,15.91,15.94,58400.0,13.1973,13.2222,13.1973,13.2222,58400.0
2011-01-06 12:00:00,15.94,15.94,15.93,15.93,52000.0,13.2222,13.2222,13.2139,13.2139,52000.0
2011-01-06 12:05:00,15.94,15.94,15.91,15.92,54800.0,13.2222,13.2222,13.1973,13.2056,54800.0
2011-01-06 12:10:00,15.93,15.94,15.93,15.93,44000.0,13.2139,13.2222,13.2139,13.2139,44000.0
2011-01-06 12:15:00,15.93,15.96,15.93,15.96,31200.0,13.2139,13.2388,13.2139,13.2388,31200.0
2011-01-06 12:20:00,15.96,15.97,15.95,15.97,49600.0,13.2388,13.2471,13.2305,13.2471,49600.0
2011-01-06 12:25:00,15.96,15.98,15.94,15.95,127200.0,13.2388,13.2554,13.2222,13.2305,127200.0
2011-01-06 12:30:00,15.96,15.97,15.95,15.95,45200.0,13.2388,13.2471,13.2305,13.2305,45200.0
2011-01-06 12:35:00,15.95,15.97,15.95,15.96,60400.0,13.2305,13.2471,13.2305,13.2388,60400.0
2011-01-06 12:40:00,15.95,15.96,15.94,15.95,277600.0,13.2305,13.2388,13.2222,13.2305,277600.0
2011-01-06 12:45:00,15.95,15.97,15.95,15.97,71600.0,13.2305,13.2471,13.2305,13.2471,71600.0
2011-01-06 12:50:00,15.96,15.97,15.94,15.95,78400.0,13.2388,13.2471,13.2222,13.2305,78400.0
2011-01-06 12:55:00,15.94,15.96,15.93,15.93,64000.0,13.2222,13.2388,13.2139,13.2139,64000.0
2011-01-06 13:00:00,15.94,15.94,15.91,15.92,74000.0,13.2222,13.2222,13.1973,13.2056,74000.0
2011-01-06 13:05:00,15.92,15.94,15.92,15.94,30800.0,13.2056,13.2222,13.2056,13.2222,30800.0
2011-01-06 13:10:00,15.94,15.96,15.94,15.95,280400.0,13.2222,13.2388,13.2222,13.2305,280400.0
2011-01-06 13:15:00,15.95,15.97,15.94,15.96,91200.0,13.2305,13.2471,13.2222,13.2388,91200.0
2011-01-06 13:20:00,15.95,15.96,15.94,15.95,47200.0,13.2305,13.2388,13.2222,13.2305,47200.0
2011-01-06 13:25:00,15.95,15.97,15.94,15.97,37200.0,13.2305,13.2471,13.2222,13.2471,37200.0
2011-01-06 13:30:00,15.97,15.99,15.95,15.95,49600.0,13.2471,13.2637,13.2305,13.2305,49600.0
2011-01-06 13:35:00,15.95,15.97,15.95,15.97,34000.0,13.2305,13.2471,13.2305,13.2471,34000.0
2011-01-06 13:40:00,15.97,15.99,15.97,15.99,107600.0,13.2471,13.2637,13.2471,13.2637,107600.0
2011-01-06 13:45:00,15.99,16.0,15.98,15.99,142800.0,13.2637,13.272,13.2554,13.2637,142800.0
2011-01-06 13:50:00,15.99,15.99,15.98,15.99,321600.0,13.2637,13.2637,13.2554,13.2637,321600.0
2011-01-06 13:55:00,15.99,16.01,15.99,16.0,238000.0,13.2637,13.2803,13.2637,13.272,238000.0
2011-01-06 14:00:00,16.0,16.04,15.99,16.0,249600.0,13.272,13.3052,13.2637,13.272,249600.0
2011-01-06 14:05:00,16.0,16.01,15.97,15.99,94800.0,13.272,13.2803,13.2471,13.2637,94800.0
2011-01-06 14:10:00,15.99,16.0,15.98,15.99,65200.0,13.2637,13.272,13.2554,13.2637,65200.0
2011-01-06 14:15:00,15.99,16.0,15.97,15.99,94400.0,13.2637,13.272,13.2471,13.2637,94400.0
2011-01-06 14:20:00,15.99,16.0,15.98,16.0,97200.0,13.2637,13.272,13.2554,13.272,97200.0
2011-01-06 14:25:00,16.0,16.01,15.99,15.99,74000.0,13.272,13.2803,13.2637,13.2637,74000.0
2011-01-06 14:30:00,16.0,16.01,15.99,15.99,76400.0,13.272,13.2803,13.2637,13.2637,76400.0
2011-01-06 14:35:00,16.0,16.0,15.98,15.98,90000.0,13.272,13.272,13.2554,13.2554,90000.0
2011-01-06 14:40:00,15.98,15.98,15.96,15.96,69200.0,13.2554,13.2554,13.2388,13.2388,69200.0
2011-01-06 14:45:00,15.96,15.99,15.95,15.97,95600.0,13.2388,13.2637,13.2305,13.2471,95600.0
2011-01-06 14:50:00,15.97,15.98,15.94,15.94,140000.0,13.2471,13.2554,13.2222,13.2222,140000.0
2011-01-06 14:55:00,15.93,15.96,15.93,15.93,72800.0,13.2139,13.2388,13.2139,13.2139,72800.0
2011-01-06 15:00:00,15.94,15.94,15.91,15.92,136800.0,13.2222,13.2222,13.1973,13.2056,136800.0
2011-01-06 15:05:00,15.92,15.95,15.92,15.94,128400.0,13.2056,13.2305,13.2056,13.2222,128400.0
2011-01-06 15:10:00,15.94,15.97,15.92,15.96,102000.0,13.2222,13.2471,13.2056,13.2388,102000.0
2011-01-06 15:15:00,15.96,15.97,15.92,15.93,75600.0,13.2388,13.2471,13.2056,13.2139,75600.0
2011-01-06 15:20:00,15.92,15.94,15.92,15.93,91600.0,13.2056,13.2222,13.2056,13.2139,91600.0
2011-01-06 15:25:00,15.93,15.95,15.88,15.91,369200.0,13.2139,13.2305,13.1725,13.1973,369200.0
2011-01-06 15:30:00,15.91,15.95,15.91,15.93,277600.0,13.1973,13.2305,13.1973,13.2139,277600.0
2011-01-06 15:35:00,15.93,15.97,15.93,15.97,130400.0,13.2139,13.2471,13.2139,13.2471,130400.0
2011-01-06 15:40:00,15.97,15.98,15.94,15.95,126400.0,13.2471,13.2554,13.2222,13.2305,126400.0
2011-01-06 15:45:00,15.95,15.96,15.93,15.94,118000.0,13.2305,13.2388,13.2139,13.2222,118000.0
2011-01-06 15:50:00,15.94,15.97,15.94,15.95,204800.0,13.2222,13.2471,13.2222,13.2305,204800.0
2011-01-06 15:55:00,15.96,15.96,15.93,15.94,408800.0,13.2388,13.2388,13.2139,13.2222,408800.0
2011-01-07 09:30:00,16.03,16.13,16.0,16.12,149600.0,13.2969,13.3798,13.272,13.3715,149600.0
2011-01-07 09:35:00,16.12,16.18,16.08,16.14,184400.0,13.3715,13.4213,13.3384,13.3881,184400.0
2011-01-07 09:40:00,16.14,16.15,16.08,16.09,107200.0,13.3881,13.3964,13.3384,13.3467,107200.0
2011-01-07 09:45:00,16.09,16.1,16.03,16.04,200000.0,13.3467,13.3549,13.2969,13.3052,200000.0
2011-01-07 09:50:00,16.02,16.06,15.96,15.99,228400.0,13.2886,13.3218,13.2388,13.2637,228400.0
2011-01-07 09:55:00,15.99,16.0,15.94,15.96,196000.0,13.2637,13.272,13.2222,13.2388,196000.0
2011-01-07 10:00:00,15.96,15.97,15.94,15.96,68800.0,13.2388,13.2471,13.2222,13.2388,68800.0
2011-01-07 10:05:00,15.95,16.01,15.95,15.99,78400.0,13.2305,13.2803,13.2305,13.2637,78400.0
2011-01-07 10:10:00,15.99,16.01,15.97,16.0,436800.0,13.2637,13.2803,13.2471,13.272,436800.0
2011-01-07 10:15:00,16.0,16.04,15.99,16.02,100800.0,13.272,13.3052,13.2637,13.2886,100800.0
2011-01-07 10:20:00,16.02,16.03,16.0,16.02,97200.0,13.2886,13.2969,13.272,13.2886,97200.0
2011-01-07 10:25:00,16.02,16.06,16.01,16.04,72800.0,13.2886,13.3218,13.2803,13.3052,72800.0
2011-01-07 10:30:00,16.04,16.05,16.03,16.03,67600.0,13.3052,13.3135,13.2969,13.2969,67600.0
2011-01-07 10:35:00,16.04,16.05,16.01,16.03,101600.0,13.3052,13.3135,13.2803,13.2969,101600.0
2011-01-07 10:40:00,16.02,16.03,16.0,16.01,91600.0,13.2886,13.2969,13.272,13.2803,91600.0
2011-01-07 10:45:00,16.01,16.05,16.01,16.03,56000.0,13.2803,13.3135,13.2803,13.2969,56000.0
2011-01-07 10:50:00,16.02,16.03,16.0,16.01,158000.0,13.2886,13.2969,13.272,13.2803,158000.0
2011-01-07 10:55:00,16.0,16.06,16.0,16.05,50000.0,13.272,13.3218,13.272,13.3135,50000.0
2011-01-07 11:00:00,16.05,16.07,16.04,16.05,65600.0,13.3135,13.3301,13.3052,13.3135,65600.0
2011-01-07 11:05:00,16.06,16.06,16.02,16.02,55600.0,13.3218,13.3218,13.2886,13.2886,55600.0
2011-01-07 11:10:00,16.02,16.06,16.0,16.06,176400.0,13.2886,13.3218,13.272,13.3218,176400.0
2011-01-07 11:15:00,16.06,16.08,16.05,16.08,88000.0,13.3218,13.3384,13.3135,13.3384,88000.0
2011-01-07 11:20:00,16.08,16.09,16.04,16.04,73200.0,13.3384,13.3467,13.3052,13.3052,73200.0
2011-01-07 11:25:00,16.04,16.04,16.02,16.02,38400.0,13.3052,13.3052,13.2886,13.2886,38400.0
2011-01-07 11:30:00,16.02,16.03,16.0,16.01,47600.0,13.2886,13.2969,13.272,13.2803,47600.0
2011-01-07 11:35:00,16.0,16.0,15.97,15.98,56000.0,13.272,13.272,13.2471,13.2554,56000.0
2011-01-07 11:40:00,15.98,15.99,15.97,15.97,24800.0,13.2554,13.2637,13.2471,13.2471,24800.0
2011-01-07 11:45:00,15.96,15.97,15.95,15.96,82400.0,13.2388,13.2471,13.2305,13.2388,82400.0
2011-01-07 11:50:00,15.96,15.96,15.92,15.92,56800.0,13.2388,13.2388,13.2056,13.2056,56800.0
2011-01-07 11:55:00,15.92,15.94,15.9,15.94,84000.0,13.2056,13.2222,13.189,13.2222,84000.0
2011-01-07 12:00:00,15.94,15.94,15.91,15.93,154000.0,13.2222,13.2222,13.1973,13.2139,154000.0
2011-01-07 12:05:00,15.93,15.95,15.93,15.95,20000.0,13.2139,13.2305,13.2139,13.2305,20000.0
2011-01-07 12:10:00,15.95,15.97,15.95,15.96,25600.0,13.2305,13.2471,13.2305,13.2388,25600.0
2011-01-07 12:15:00,15.95,15.97,15.95,15.96,34400.0,13.2305,13.2471,13.2305,13.2388,34400.0
2011-01-07 12:20:00,15.95,15.97,15.95,15.97,22400.0,13.2305,13.2471,13.2305,13.2471,22400.0
2011-01-07 12:25:00,15.97,15.97,15.95,15.95,44800.0,13.2471,13.2471,13.2305,13.2305,44800.0
2011-01-07 12:30:00,15.95,15.96,15.92,15.92,52000.0,13.2305,13.2388,13.2056,13.2056,52000.0
2011-01-07 12:35:00,15.92,15.92,15.89,15.89,36000.0,13.2056,13.2056,13.1808,13.1808,36000.0
2011-01-07 12:40:00,15.89,15.92,15.89,15.91,31600.0,13.1808,13.2056,13.1808,13.1973,31600.0
2011-01-07 12:45:00,15.9,15.9,15.87,15.88,60400.0,13.189,13.189,13.1642,13.1725,60400.0
2011-01-07 12:50:00,15.88,15.88,15.83,15.85,66800.0,13.1725,13.1725,13.131,13.1476,66800.0
2011-01-07 12:55:00,15.86,15.89,15.86,15.89,29200.0,13.1559,13.1808,13.1559,13.1808,29200.0
2011-01-07 13:00:00,15.9,15.93,15.9,15.92,41200.0,13.189,13.2139,13.189,13.2056,41200.0
2011-01-07 13:05:00,15.92,15.94,15.9,15.91,68400.0,13.2056,13.2222,13.189,13.1973,68400.0
2011-01-07 13:10:00,15.91,15.92,15.9,15.91,50400.0,13.1973,13.2056,13.189,13.1973,50400.0
2011-01-07 13:15:00,15.91,15.94,15.9,15.93,52400.0,13.1973,13.2222,13.189,13.2139,52400.0
2011-01-07 13:20:00,15.94,15.94,15.92,15.93,28800.0,13.2222,13.2222,13.2056,13.2139,28800.0
2011-01-07 13:25:00,15.93,15.93,15.9,15.9,43600.0,13.2139,13.2139,13.189,13.189,43600.0
2011-01-07 13:30:00,15.9,15.91,15.88,15.9,39600.0,13.189,13.1973,13.1725,13.189,39600.0
2011-01-07 13:35:00,15.9,15.91,15.89,15.9,56000.0,13.189,13.1973,13.1808,13.189,56000.0
2011-01-07 13:40:00,15.9,15.9,15.87,15.88,30800.0,13.189,13.189,13.1642,13.1725,30800.0
2011-01-07 13:45:00,15.88,15.88,15.87,15.87,32800.0,13.1725,13.1725,13.1642,13.1642,32800.0
2011-01-07 13:50:00,15.87,15.87,15.82,15.83,89600.0,13.1642,13.1642,13.1227,13.131,89600.0
2011-01-07 13:55:00,15.83,15.83,15.81,15.81,48800.0,13.131,13.131,13.1144,13.1144,48800.0
2011-01-07 14:00:00,15.82,15.85,15.81,15.83,62400.0,13.1227,13.1476,13.1144,13.131,62400.0
2011-01-07 14:05:00,15.83,15.84,15.82,15.84,28400.0,13.131,13.1393,13.1227,13.1393,28400.0
2011-01-07 14:10:00,15.84,15.85,15.82,15.84,37600.0,13.1393,13.1476,13.1227,13.1393,37600.0
2011-01-07 14:15:00,15.84,15.85,15.83,15.83,27200.0,13.1393,13.1476,13.131,13.131,27200.0
2011-01-07 14:20:00,15.83,15.87,15.83,15.86,28000.0,13.131,13.1642,13.131,13.1559,28000.0
2011-01-07 14:25:00,15.85,15.86,15.85,15.86,15600.0,13.1476,13.1559,13.1476,13.1559,15600.0
2011-01-07 14:30:00,15.85,15.87,15.85,15.87,28400.0,13.1476,13.1642,13.1476,13.1642,28400.0
2011-01-07 14:35:00,15.87,15.89,15.86,15.88,68800.0,13.1642,13.1808,13.1559,13.1725,68800.0
2011-01-07 14:40:00,15.88,15.89,15.86,15.88,62000.0,13.1725,13.1808,13.1559,13.1725,62000.0
2011-01-07 14:45:00,15.88,15.9,15.88,15.9,36800.0,13.1725,13.189,13.1725,13.189,36800.0
2011-01-07 14:50:00,15.9,15.91,15.88,15.9,52400.0,13.189,13.1973,13.1725,13.189,52400.0
2011-01-07 14:55:00,15.9,15.92,15.9,15.9,26800.0,13.189,13.2056,13.189,13.189,26800.0
2011-01-07 15:00:00,15.9,15.91,15.86,15.9,64800.0,13.189,13.1973,13.1559,13.189,64800.0
2011-01-07 15:05:00,15.9,15.92,15.9,15.91,35200.0,13.189,13.2056,13.189,13.1973,35200.0
2011-01-07 15:10:00,15.9,15.92,15.88,15.9,42000.0,13.189,13.2056,13.1725,13.189,42000.0
2011-01-07 15:15:00,15.9,15.94,15.9,15.93,40000.0,13.189,13.2222,13.189,13.2139,40000.0
2011-01-07 15:20:00,15.93,15.94,15.91,15.93,70000.0,13.2139,13.2222,13.1973,13.2139,70000.0
2011-01-07 15:25:00,15.93,15.95,15.93,15.95,120400.0,13.2139,13.2305,13.2139,13.2305,120400.0
2011-01-07 15:30:00,15.95,15.96,15.94,15.95,112400.0,13.2305,13.2388,13.2222,13.2305,112400.0
2011-01-07 15:35:00,15.95,15.96,15.93,15.95,80000.0,13.2305,13.2388,13.2139,13.2305,80000.0
2011-01-07 15:40:00,15.95,15.98,15.95,15.97,88800.0,13.2305,13.2554,13.2305,13.2471,88800.0
2011-01-07 15:45:00,15.97,16.0,15.96,15.97,115200.0,13.2471,13.272,13.2388,13.2471,115200.0
2011-01-07 15:50:00,15.96,15.98,15.96,15.98,179600.0,13.2388,13.2554,13.2388,13.2554,179600.0
2011-01-07 15:55:00,15.98,16.02,15.98,15.99,512000.0,13.2554,13.2886,13.2554,13.2637,512000.0
2011-01-10 09:30:00,15.88,16.0,15.81,15.82,137600.0,13.1725,13.272,13.1144,13.1227,137600.0
2011-01-10 09:35:00,15.81,15.84,15.79,15.79,95200.0,13.1144,13.1393,13.0978,13.0978,95200.0
2011-01-10 09:40:00,15.79,15.85,15.77,15.85,125600.0,13.0978,13.1476,13.0812,13.1476,125600.0
2011-01-10 09:45:00,15.84,15.93,15.84,15.93,86000.0,13.1393,13.2139,13.1393,13.2139,86000.0
2011-01-10 09:50:00,15.91,15.92,15.84,15.88,172400.0,13.1973,13.2056,13.1393,13.1725,172400.0
2011-01-10 09:55:00,15.87,15.89,15.85,15.86,119600.0,13.1642,13.1808,13.1476,13.1559,119600.0
2011-01-10 10:00:00,15.86,15.89,15.85,15.87,161200.0,13.1559,13.1808,13.1476,13.1642,161200.0
2011-01-10 10:05:00,15.88,15.92,15.87,15.91,118400.0,13.1725,13.2056,13.1642,13.1973,118400.0
2011-01-10 10:10:00,15.91,15.99,15.91,15.96,223200.0,13.1973,13.2637,13.1973,13.2388,223200.0
2011-01-10 10:15:00,15.96,15.98,15.94,15.97,84400.0,13.2388,13.2554,13.2222,13.2471,84400.0
2011-01-10 10:20:00,15.97,15.99,15.94,15.99,69600.0,13.2471,13.2637,13.2222,13.2637,69600.0
2011-01-10 10:25:00,16.0,16.0,15.95,15.96,76400.0,13.272,13.272,13.2305,13.2388,76400.0
2011-01-10 10:30:00,15.97,15.99,15.96,15.96,77600.0,13.2471,13.2637,13.2388,13.2388,77600.0
2011-01-10 10:35:00,15.97,15.97,15.94,15.94,40000.0,13.2471,13.2471,13.2222,13.2222,40000.0
2011-01-10 10:40:00,15.94,15.96,15.93,15.96,60800.0,13.2222,13.2388,13.2139,13.2388,60800.0
2011-01-10 10:45:00,15.96,15.96,15.93,15.95,50800.0,13.2388,13.2388,13.2139,13.2305,50800.0
2011-01-10 10:50:00,15.95,15.97,15.94,15.97,45600.0,13.2305,13.2471,13.2222,13.2471,45600.0
2011-01-10 10:55:00,15.97,15.98,15.94,15.97,52400.0,13.2471,13.2554,13.2222,13.2471,52400.0
2011-01-10 11:00:00,15.97,15.98,15.96,15.96,79200.0,13.2471,13.2554,13.2388,13.2388,79200.0
2011-01-10 11:05:00,15.96,15.97,15.95,15.95,90400.0,13.2388,13.2471,13.2305,13.2305,90400.0
2011-01-10 11:10:00,15.95,15.96,15.94,15.94,80800.0,13.2305,13.2388,13.2222,13.2222,80800.0
2011-01-10 11:15:00,15.94,15.97,15.94,15.97,42800.0,13.2222,13.2471,13.2222,13.2471,42800.0
2011-01-10 11:20:00,15.97,15.99,15.96,15.97,124800.0,13.2471,13.2637,13.2388,13.2471,124800.0
2011-01-10 11:25:00,15.97,15.98,15.94,15.97,176400.0,13.2471,13.2554,13.2222,13.2471,176400.0
2011-01-10 11:30:00,15.96,15.98,15.96,15.97,72000.0,13.2388,13.2554,13.2388,13.2471,72000.0
2011-01-10 11:35:00,15.98,15.99,15.98,15.99,60000.0,13.2554,13.2637,13.2554,13.2637,60000.0
2011-01-10 11:40:00,16.0,16.01,15.99,16.0,55200.0,13.272,13.2803,13.2637,13.272,55200.0
2011-01-10 11:45:00,16.0,16.01,15.99,16.0,39200.0,13.272,13.2803,13.2637,13.272,39200.0
2011-01-10 11:50:00,16.0,16.02,15.99,16.0,74800.0,13.272,13.2886,13.2637,13.272,74800.0
2011-01-10 11:55:00,16.0,16.02,15.99,15.99,52800.0,13.272,13.2886,13.2637,13.2637,52800.0
2011-01-10 12:00:00,15.99,16.01,15.99,16.01,75200.0,13.2637,13.2803,13.2637,13.2803,75200.0
2011-01-10 12:05:00,16.01,16.01,15.98,15.99,23200.0,13.2803,13.2803,13.2554,13.2637,23200.0
2011-01-10 12:10:00,15.99,15.99,15.97,15.97,96400.0,13.2637,13.2637,13.2471,13.2471,96400.0
2011-01-10 12:15:00,15.97,15.98,15.95,15.97,29600.0,13.2471,13.2554,13.2305,13.2471,29600.0
2011-01-10 12:20:00,15.97,15.99,15.97,15.98,46400.0,13.2471,13.2637,13.2471,13.2554,46400.0
2011-01-10 12:25:00,15.99,16.0,15.98,15.98,72000.0,13.2637,13.272,13.2554,13.2554,72000.0
2011-01-10 12:30:00,15.98,15.98,15.97,15.97,14400.0,13.2554,13.2554,13.2471,13.2471,14400.0
2011-01-10 12:35:00,15.97,16.0,15.95,15.97,106000.0,13.2471,13.272,13.2305,13.2471,106000.0
2011-01-10 12:40:00,15.98,15.98,15.97,15.97,23200.0,13.2554,13.2554,13.2471,13.2471,23200.0
2011-01-10 12:45:00,15.97,15.98,15.97,15.97,22400.0,13.2471,13.2554,13.2471,13.2471,22400.0
2011-01-10 12:50:00,15.97,15.99,15.97,15.97,105600.0,13.2471,13.2637,13.2471,13.2471,105600.0
2011-01-10 12:55:00,15.97,15.99,15.97,15.97,72800.0,13.2471,13.2637,13.2471,13.2471,72800.0
2011-01-10 13:00:00,15.98,16.0,15.97,15.99,60400.0,13.2554,13.272,13.2471,13.2637,60400.0
2011-01-10 13:05:00,15.99,16.01,15.99,16.0,128000.0,13.2637,13.2803,13.2637,13.272,128000.0
2011-01-10 13:10:00,16.0,16.02,16.0,16.02,15200.0,13.272,13.2886,13.272,13.2886,15200.0
2011-01-10 13:15:00,16.02,16.03,16.02,16.03,49600.0,13.2886,13.2969,13.2886,13.2969,49600.0
2011-01-10 13:20:00,16.03,16.04,16.01,16.03,39200.0,13.2969,13.3052,13.2803,13.2969,39200.0
2011-01-10 13:25:00,16.03,16.06,16.03,16.05,28800.0,13.2969,13.3218,13.2969,13.3135,28800.0
2011-01-10 13:30:00,16.06,16.07,16.04,16.04,24000.0,13.3218,13.3301,13.3052,13.3052,24000.0
2011-01-10 13:35:00,16.04,16.06,16.04,16.05,30800.0,13.3052,13.3218,13.3052,13.3135,30800.0
2011-01-10 13:40:00,16.04,16.06,16.04,16.04,88400.0,13.3052,13.3218,13.3052,13.3052,88400.0
2011-01-10 13:45:00,16.04,16.05,16.03,16.04,11200.0,13.3052,13.3135,13.2969,13.3052,11200.0
2011-01-10 13:50:00,16.03,16.04,16.03,16.03,14000.0,13.2969,13.3052,13.2969,13.2969,14000.0
2011-01-10 13:55:00,16.02,16.03,16.02,16.03,17600.0,13.2886,13.2969,13.2886,13.2969,17600.0
2011-01-10 14:00:00,16.03,16.04,16.02,16.02,45600.0,13.2969,13.3052,13.2886,13.2886,45600.0
2011-01-10 14:05:00,16.02,16.04,16.02,16.03,47600.0,13.2886,13.3052,13.2886,13.2969,47600.0
2011-01-10 14:10:00,16.03,16.05,16.03,16.04,32800.0,13.2969,13.3135,13.2969,13.3052,32800.0
2011-01-10 14:15:00,16.04,16.04,16.03,16.03,16400.0,13.3052,13.3052,13.2969,13.2969,16400.0
2011-01-10 14:20:00,16.04,16.06,16.03,16.06,28800.0,13.3052,13.3218,13.2969,13.3218,28800.0
2011-01-10 14:25:00,16.06,16.06,16.04,16.05,46000.0,13.3218,13.3218,13.3052,13.3135,46000.0
2011-01-10 14:30:00,16.04,16.06,16.04,16.06,26400.0,13.3052,13.3218,13.3052,13.3218,26400.0
2011-01-10 14:35:00,16.06,16.08,16.06,16.08,37600.0,13.3218,13.3384,13.3218,13.3384,37600.0
2011-01-10 14:40:00,16.08,16.08,16.06,16.07,26800.0,13.3384,13.3384,13.3218,13.3301,26800.0
2011-01-10 14:45:00,16.07,16.08,16.07,16.07,30800.0,13.3301,13.3384,13.3301,13.3301,30800.0
2011-01-10 14:50:00,16.07,16.08,16.07,16.08,26000.0,13.3301,13.3384,13.3301,13.3384,26000.0
2011-01-10 14:55:00,16.08,16.09,16.07,16.09,34400.0,13.3384,13.3467,13.3301,13.3467,34400.0
2011-01-10 15:00:00,16.09,16.09,16.07,16.07,42800.0,13.3467,13.3467,13.3301,13.3301,42800.0
2011-01-10 15:05:00,16.07,16.1,16.07,16.1,102000.0,13.3301,13.3549,13.3301,13.3549,102000.0
2011-01-10 15:10:00,16.1,16.13,16.1,16.1,84800.0,13.3549,13.3798,13.3549,13.3549,84800.0
2011-01-10 15:15:00,16.1,16.1,16.1,16.1,46800.0,13.3549,13.3549,13.3549,13.3549,46800.0
2011-01-10 15:20:00,16.1,16.11,16.09,16.11,46000.0,13.3549,13.3632,13.3467,13.3632,46000.0
2011-01-10 15:25:00,16.11,16.13,16.11,16.11,78800.0,13.3632,13.3798,13.3632,13.3632,78800.0
2011-01-10 15:30:00,16.11,16.11,16.1,16.1,92800.0,13.3632,13.3632,13.3549,13.3549,92800.0
2011-01-10 15:35:00,16.1,16.1,16.09,16.09,44800.0,13.3549,13.3549,13.3467,13.3467,44800.0
2011-01-10 15:40:00,16.09,16.09,16.07,16.09,99200.0,13.3467,13.3467,13.3301,13.3467,99200.0
2011-01-10 15:45:00,16.09,16.09,16.07,16.09,82000.0,13.3467,13.3467,13.3301,13.3467,82000.0
2011-01-10 15:50:00,16.09,16.09,16.07,16.08,94800.0,13.3467,13.3467,13.3301,13.3384,94800.0
2011-01-10 15:55:00,16.08,16.1,16.07,16.07,177600.0,13.3384,13.3549,13.3301,13.3301,177600.0
2011-01-11 09:30:00,16.1,16.14,16.07,16.09,76800.0,13.3549,13.3881,13.3301,13.3467,76800.0
2011-01-11 09:35:00,16.08,16.08,15.97,15.99,89600.0,13.3384,13.3384,13.2471,13.2637,89600.0
2011-01-11 09:40:00,15.99,16.03,15.95,15.96,68400.0,13.2637,13.2969,13.2305,13.2388,68400.0
2011-01-11 09:45:00,15.97,16.01,15.96,16.0,51600.0,13.2471,13.2803,13.2388,13.272,51600.0
2011-01-11 09:50:00,15.99,16.06,15.99,16.06,54800.0,13.2637,13.3218,13.2637,13.3218,54800.0
2011-01-11 09:55:00,16.06,16.09,16.04,16.04,55600.0,13.3218,13.3467,13.3052,13.3052,55600.0
2011-01-11 10:00:00,16.04,16.09,16.01,16.07,93600.0,13.3052,13.3467,13.2803,13.3301,93600.0
2011-01-11 10:05:00,16.07,16.09,16.04,16.05,84800.0,13.3301,13.3467,13.3052,13.3135,84800.0
2011-01-11 10:10:00,16.05,16.06,16.03,16.05,34000.0,13.3135,13.3218,13.2969,13.3135,34000.0
2011-01-11 10:15:00,16.05,16.07,16.03,16.03,55200.0,13.3135,13.3301,13.2969,13.2969,55200.0
2011-01-11 10:20:00,16.04,16.07,16.04,16.06,48800.0,13.3052,13.3301,13.3052,13.3218,48800.0
2011-01-11 10:25:00,16.06,16.09,16.06,16.08,24800.0,13.3218,13.3467,13.3218,13.3384,24800.0
2011-01-11 10:30:00,16.08,16.08,16.06,16.06,30800.0,13.3384,13.3384,13.3218,13.3218,30800.0
2011-01-11 10:35:00,16.06,16.09,16.06,16.08,72400.0,13.3218,13.3467,13.3218,13.3384,72400.0
2011-01-11 10:40:00,16.08,16.08,16.06,16.06,49600.0,13.3384,13.3384,13.3218,13.3218,49600.0
2011-01-11 10:45:00,16.06,16.08,16.06,16.06,63200.0,13.3218,13.3384,13.3218,13.3218,63200.0
2011-01-11 10:50:00,16.06,16.07,16.05,16.05,28400.0,13.3218,13.3301,13.3135,13.3135,28400.0
2011-01-11 10:55:00,16.05,16.07,16.05,16.06,24000.0,13.3135,13.3301,13.3135,13.3218,24000.0
2011-01-11 11:00:00,16.06,16.08,16.06,16.07,30800.0,13.3218,13.3384,13.3218,13.3301,30800.0
2011-01-11 11:05:00,16.08,16.1,16.06,16.09,57200.0,13.3384,13.3549,13.3218,13.3467,57200.0
2011-01-11 11:10:00,16.09,16.11,16.08,16.1,18400.0,13.3467,13.3632,13.3384,13.3549,18400.0
2011-01-11 11:15:00,16.1,16.1,16.08,16.08,30400.0,13.3549,13.3549,13.3384,13.3384,30400.0
2011-01-11 11:20:00,16.08,16.09,16.06,16.08,81200.0,13.3384,13.3467,13.3218,13.3384,81200.0
2011-01-11 11:25:00,16.08,16.08,16.05,16.06,28800.0,13.3384,13.3384,13.3135,13.3218,28800.0
2011-01-11 11:30:00,16.06,16.07,16.05,16.05,33200.0,13.3218,13.3301,13.3135,13.3135,33200.0
2011-01-11 11:35:00,16.05,16.06,16.03,16.03,43200.0,13.3135,13.3218,13.2969,13.2969,43200.0
2011-01-11 11:40:00,16.04,16.04,16.01,16.02,31200.0,13.3052,13.3052,13.2803,13.2886,31200.0
2011-01-11 11:45:00,16.02,16.03,16.0,16.0,206800.0,13.2886,13.2969,13.272,13.272,206800.0
2011-01-11 11:50:00,16.01,16.02,16.0,16.02,25200.0,13.2803,13.2886,13.272,13.2886,25200.0
2011-01-11 11:55:00,16.02,16.03,16.02,16.02,17600.0,13.2886,13.2969,13.2886,13.2886,17600.0
2011-01-11 12:00:00,16.02,16.04,16.02,16.04,26800.0,13.2886,13.3052,13.2886,13.3052,26800.0
2011-01-11 12:05:00,16.04,16.05,16.04,16.05,10800.0,13.3052,13.3135,13.3052,13.3135,10800.0
2011-01-11 12:10:00,16.05,16.06,16.03,16.03,30000.0,13.3135,13.3218,13.2969,13.2969,30000.0
2011-01-11 12:15:00,16.03,16.05,16.03,16.04,54400.0,13.2969,13.3135,13.2969,13.3052,54400.0
2011-01-11 12:20:00,16.04,16.06,16.04,16.04,25600.0,13.3052,13.3218,13.3052,13.3052,25600.0
2011-01-11 12:25:00,16.04,16.05,16.03,16.03,20800.0,13.3052,13.3135,13.2969,13.2969,20800.0
2011-01-11 12:30:00,16.04,16.05,16.04,16.05,30800.0,13.3052,13.3135,13.3052,13.3135,30800.0
2011-01-11 12:35:00,16.05,16.07,16.04,16.07,62400.0,13.3135,13.3301,13.3052,13.3301,62400.0
2011-01-11 12:40:00,16.07,16.07,16.05,16.06,14800.0,13.3301,13.3301,13.3135,13.3218,14800.0
2011-01-11 12:45:00,16.06,16.08,16.06,16.08,29600.0,13.3218,13.3384,13.3218,13.3384,29600.0
2011-01-11 12:50:00,16.08,16.08,16.07,16.07,20800.0,13.3384,13.3384,13.3301,13.3301,20800.0
2011-01-11 12:55:00,16.07,16.09,16.07,16.08,28000.0,13.3301,13.3467,13.3301,13.3384,28000.0
2011-01-11 13:00:00,16.09,16.09,16.08,16.09,24000.0,13.3467,13.3467,13.3384,13.3467,24000.0
2011-01-11 13:05:00,16.09,16.1,16.07,16.09,57200.0,13.3467,13.3549,13.3301,13.3467,57200.0
2011-01-11 13:10:00,16.08,16.08,16.04,16.04,58400.0,13.3384,13.3384,13.3052,13.3052,58400.0
2011-01-11 13:15:00,16.05,16.06,16.05,16.06,32000.0,13.3135,13.3218,13.3135,13.3218,32000.0
2011-01-11 13:20:00,16.06,16.08,16.05,16.08,48400.0,13.3218,13.3384,13.3135,13.3384,48400.0
2011-01-11 13:25:00,16.08,16.08,16.06,16.07,38400.0,13.3384,13.3384,13.3218,13.3301,38400.0
2011-01-11 13:30:00,16.07,16.08,16.07,16.08,22000.0,13.3301,13.3384,13.3301,13.3384,22000.0
2011-01-11 13:35:00,16.08,16.08,16.07,16.07,39600.0,13.3384,13.3384,13.3301,13.3301,39600.0
2011-01-11 13:40:00,16.07,16.08,16.06,16.06,42800.0,13.3301,13.3384,13.3218,13.3218,42800.0
2011-01-11 13:45:00,16.07,16.08,16.05,16.07,32800.0,13.3301,13.3384,13.3135,13.3301,32800.0
2011-01-11 13:50:00,16.08,16.08,16.05,16.05,38400.0,13.3384,13.3384,13.3135,13.3135,38400.0
2011-01-11 13:55:00,16.05,16.05,16.02,16.04,54000.0,13.3135,13.3135,13.2886,13.3052,54000.0
2011-01-11 14:00:00,16.04,16.05,16.02,16.03,45200.0,13.3052,13.3135,13.2886,13.2969,45200.0
2011-01-11 14:05:00,16.03,16.04,16.01,16.02,48800.0,13.2969,13.3052,13.2803,13.2886,48800.0
2011-01-11 14:10:00,16.02,16.04,16.02,16.03,44400.0,13.2886,13.3052,13.2886,13.2969,44400.0
2011-01-11 14:15:00,16.03,16.06,16.03,16.06,27600.0,13.2969,13.3218,13.2969,13.3218,27600.0
2011-01-11 14:20:00,16.07,16.07,16.03,16.04,31600.0,13.3301,13.3301,13.2969,13.3052,31600.0
2011-01-11 14:25:00,16.04,16.06,16.03,16.05,35600.0,13.3052,13.3218,13.2969,13.3135,35600.0
2011-01-11 14:30:00,16.05,16.05,16.04,16.04,17600.0,13.3135,13.3135,13.3052,13.3052,17600.0
2011-01-11 14:35:00,16.05,16.06,16.05,16.05,33200.0,13.3135,13.3218,13.3135,13.3135,33200.0
2011-01-11 14:40:00,16.05,16.07,16.05,16.06,67600.0,13.3135,13.3301,13.3135,13.3218,67600.0
2011-01-11 14:45:00,16.06,16.08,16.06,16.07,30400.0,13.3218,13.3384,13.3218,13.3301,30400.0
2011-01-11 14:50:00,16.07,16.08,16.06,16.07,46800.0,13.3301,13.3384,13.3218,13.3301,46800.0
2011-01-11 14:55:00,16.07,16.09,16.07,16.08,62000.0,13.3301,13.3467,13.3301,13.3384,62000.0
2011-01-11 15:00:00,16.08,16.09,16.08,16.09,40000.0,13.3384,13.3467,13.3384,13.3467,40000.0
2011-01-11 15:05:00,16.1,16.11,16.09,16.11,24000.0,13.3549,13.3632,13.3467,13.3632,24000.0
2011-01-11 15:10:00,16.11,16.11,16.09,16.1,42800.0,13.3632,13.3632,13.3467,13.3549,42800.0
2011-01-11 15:15:00,16.1,16.11,16.08,16.11,85200.0,13.3549,13.3632,13.3384,13.3632,85200.0
2011-01-11 15:20:00,16.11,16.11,16.09,16.09,30000.0,13.3632,13.3632,13.3467,13.3467,30000.0
2011-01-11 15:25:00,16.09,16.11,16.09,16.1,75200.0,13.3467,13.3632,13.3467,13.3549,75200.0
2011-01-11 15:30:00,16.11,16.11,16.09,16.09,48000.0,13.3632,13.3632,13.3467,13.3467,48000.0
2011-01-11 15:35:00,16.09,16.12,16.09,16.1,52000.0,13.3467,13.3715,13.3467,13.3549,52000.0
2011-01-11 15:40:00,16.11,16.12,16.1,16.11,58400.0,13.3632,13.3715,13.3549,13.3632,58400.0
2011-01-11 15:45:00,16.11,16.12,16.11,16.11,56400.0,13.3632,13.3715,13.3632,13.3632,56400.0
2011-01-11 15:50:00,16.12,16.13,16.11,16.11,94400.0,13.3715,13.3798,13.3632,13.3632,94400.0
2011-01-11 15:55:00,16.11,16.13,16.11,16.12,144800.0,13.3632,13.3798,13.3632,13.3715,144800.0
2011-01-12 09:30:00,16.19,16.22,16.15,16.16,60800.0,13.4296,13.4545,13.3964,13.4047,60800.0
2011-01-12 09:35:00,16.16,16.19,16.12,16.16,56800.0,13.4047,13.4296,13.3715,13.4047,56800.0
2011-01-12 09:40:00,16.15,16.17,16.12,16.16,46800.0,13.3964,13.413,13.3715,13.4047,46800.0
2011-01-12 09:45:00,16.15,16.25,16.15,16.23,156800.0,13.3964,13.4794,13.3964,13.4628,156800.0
2011-01-12 09:50:00,16.23,16.3,16.23,16.3,211200.0,13.4628,13.5208,13.4628,13.5208,211200.0
2011-01-12 09:55:00,16.3,16.32,16.29,16.31,190800.0,13.5208,13.5374,13.5126,13.5291,190800.0
2011-01-12 10:00:00,16.3,16.31,16.25,16.25,75600.0,13.5208,13.5291,13.4794,13.4794,75600.0
2011-01-12 10:05:00,16.27,16.29,16.24,16.26,61600.0,13.496,13.5126,13.4711,13.4877,61600.0
2011-01-12 10:10:00,16.25,16.28,16.24,16.25,60400.0,13.4794,13.5043,13.4711,13.4794,60400.0
2011-01-12 10:15:00,16.25,16.27,16.23,16.23,96800.0,13.4794,13.496,13.4628,13.4628,96800.0
2011-01-12 10:20:00,16.23,16.24,16.2,16.2,44000.0,13.4628,13.4711,13.4379,13.4379,44000.0
2011-01-12 10:25:00,16.21,16.23,16.2,16.21,51600.0,13.4462,13.4628,13.4379,13.4462,51600.0
2011-01-12 10:30:00,16.21,16.21,16.18,16.18,40000.0,13.4462,13.4462,13.4213,13.4213,40000.0
2011-01-12 10:35:00,16.18,16.2,16.18,16.19,36400.0,13.4213,13.4379,13.4213,13.4296,36400.0
2011-01-12 10:40:00,16.19,16.19,16.18,16.19,35200.0,13.4296,13.4296,13.4213,13.4296,35200.0
2011-01-12 10:45:00,16.19,16.19,16.15,16.16,56400.0,13.4296,13.4296,13.3964,13.4047,56400.0
2011-01-12 10:50:00,16.15,16.16,16.15,16.16,38800.0,13.3964,13.4047,13.3964,13.4047,38800.0
2011-01-12 10:55:00,16.15,16.17,16.14,16.14,87600.0,13.3964,13.413,13.3881,13.3881,87600.0
2011-01-12 11:00:00,16.15,16.16,16.14,16.15,67600.0,13.3964,13.4047,13.3881,13.3964,67600.0
2011-01-12 11:05:00,16.16,16.17,16.13,16.13,109200.0,13.4047,13.413,13.3798,13.3798,109200.0
2011-01-12 11:10:00,16.13,16.14,16.13,16.14,19200.0,13.3798,13.3881,13.3798,13.3881,19200.0
2011-01-12 11:15:00,16.14,16.15,16.13,16.15,28800.0,13.3881,13.3964,13.3798,13.3964,28800.0
2011-01-12 11:20:00,16.16,16.17,16.15,16.16,26800.0,13.4047,13.413,13.3964,13.4047,26800.0
2011-01-12 11:25:00,16.16,16.16,16.15,16.16,28400.0,13.4047,13.4047,13.3964,13.4047,28400.0
2011-01-12 11:30:00,16.16,16.16,16.15,16.15,47600.0,13.4047,13.4047,13.3964,13.3964,47600.0
2011-01-12 11:35:00,16.15,16.18,16.15,16.18,41600.0,13.3964,13.4213,13.3964,13.4213,41600.0
2011-01-12 11:40:00,16.18,16.21,16.18,16.18,35200.0,13.4213,13.4462,13.4213,13.4213,35200.0
2011-01-12 11:45:00,16.18,16.19,16.17,16.18,56000.0,13.4213,13.4296,13.413,13.4213,56000.0
2011-01-12 11:50:00,16.18,16.23,16.18,16.22,24000.0,13.4213,13.4628,13.4213,13.4545,24000.0
2011-01-12 11:55:00,16.22,16.27,16.22,16.26,46000.0,13.4545,13.496,13.4545,13.4877,46000.0
2011-01-12 12:00:00,16.26,16.28,16.26,16.27,33200.0,13.4877,13.5043,13.4877,13.496,33200.0
2011-01-12 12:05:00,16.27,16.28,16.25,16.25,38400.0,13.496,13.5043,13.4794,13.4794,38400.0
2011-01-12 12:10:00,16.24,16.24,16.23,16.23,20800.0,13.4711,13.4711,13.4628,13.4628,20800.0
2011-01-12 12:15:00,16.24,16.25,16.22,16.22,28800.0,13.4711,13.4794,13.4545,13.4545,28800.0
2011-01-12 12:20:00,16.22,16.25,16.22,16.25,14800.0,13.4545,13.4794,13.4545,13.4794,14800.0
2011-01-12 12:25:00,16.25,16.25,16.24,16.24,36000.0,13.4794,13.4794,13.4711,13.4711,36000.0
2011-01-12 12:30:00,16.24,16.24,16.22,16.24,27200.0,13.4711,13.4711,13.4545,13.4711,27200.0
2011-01-12 12:35:00,16.23,16.24,16.22,16.22,21600.0,13.4628,13.4711,13.4545,13.4545,21600.0
2011-01-12 12:40:00,16.22,16.24,16.22,16.23,41200.0,13.4545,13.4711,13.4545,13.4628,41200.0
2011-01-12 12:45:00,16.23,16.24,16.23,16.23,45200.0,13.4628,13.4711,13.4628,13.4628,45200.0
2011-01-12 12:50:00,16.23,16.23,16.22,16.22,44000.0,13.4628,13.4628,13.4545,13.4545,44000.0
2011-01-12 12:55:00,16.22,16.22,16.21,16.22,15600.0,13.4545,13.4545,13.4462,13.4545,15600.0
2011-01-12 13:00:00,16.21,16.22,16.21,16.22,14800.0,13.4462,13.4545,13.4462,13.4545,14800.0
2011-01-12 13:05:00,16.22,16.22,16.2,16.21,192000.0,13.4545,13.4545,13.4379,13.4462,192000.0
2011-01-12 13:10:00,16.21,16.21,16.19,16.2,16800.0,13.4462,13.4462,13.4296,13.4379,16800.0
2011-01-12 13:15:00,16.2,16.21,16.18,16.19,48400.0,13.4379,13.4462,13.4213,13.4296,48400.0
2011-01-12 13:20:00,16.19,16.2,16.17,16.17,41600.0,13.4296,13.4379,13.413,13.413,41600.0
2011-01-12 13:25:00,16.18,16.18,16.15,16.15,24800.0,13.4213,13.4213,13.3964,13.3964,24800.0
2011-01-12 13:30:00,16.15,16.15,16.13,16.13,48800.0,13.3964,13.3964,13.3798,13.3798,48800.0
2011-01-12 13:35:00,16.13,16.14,16.13,16.14,25200.0,13.3798,13.3881,13.3798,13.3881,25200.0
2011-01-12 13:40:00,16.14,16.14,16.12,16.12,144000.0,13.3881,13.3881,13.3715,13.3715,144000.0
2011-01-12 13:45:00,16.12,16.12,16.09,16.09,31600.0,13.3715,13.3715,13.3467,13.3467,31600.0
2011-01-12 13:50:00,16.09,16.11,16.09,16.1,23600.0,13.3467,13.3632,13.3467,13.3549,23600.0
2011-01-12 13:55:00,16.1,16.11,16.1,16.11,20000.0,13.3549,13.3632,13.3549,13.3632,20000.0
2011-01-12 14:00:00,16.11,16.11,16.08,16.08,30400.0,13.3632,13.3632,13.3384,13.3384,30400.0
2011-01-12 14:05:00,16.08,16.08,16.05,16.06,40000.0,13.3384,13.3384,13.3135,13.3218,40000.0
2011-01-12 14:10:00,16.06,16.06,16.05,16.05,29600.0,13.3218,13.3218,13.3135,13.3135,29600.0
2011-01-12 14:15:00,16.05,16.07,16.05,16.06,21600.0,13.3135,13.3301,13.3135,13.3218,21600.0
2011-01-12 14:20:00,16.06,16.07,16.06,16.07,30400.0,13.3218,13.3301,13.3218,13.3301,30400.0
2011-01-12 14:25:00,16.07,16.07,16.06,16.07,17600.0,13.3301,13.3301,13.3218,13.3301,17600.0
2011-01-12 14:30:00,16.07,16.07,16.06,16.06,31600.0,13.3301,13.3301,13.3218,13.3218,31600.0
2011-01-12 14:35:00,16.06,16.06,16.06,16.06,23600.0,13.3218,13.3218,13.3218,13.3218,23600.0
2011-01-12 14:40:00,16.06,16.07,16.06,16.06,28000.0,13.3218,13.3301,13.3218,13.3218,28000.0
2011-01-12 14:45:00,16.06,16.06,16.04,16.04,40800.0,13.3218,13.3218,13.3052,13.3052,40800.0
2011-01-12 14:50:00,16.04,16.05,16.03,16.03,38400.0,13.3052,13.3135,13.2969,13.2969,38400.0
2011-01-12 14:55:00,16.03,16.05,16.03,16.05,20400.0,13.2969,13.3135,13.2969,13.3135,20400.0
2011-01-12 15:00:00,16.04,16.05,16.04,16.04,55200.0,13.3052,13.3135,13.3052,13.3052,55200.0
2011-01-12 15:05:00,16.05,16.06,16.04,16.04,34000.0,13.3135,13.3218,13.3052,13.3052,34000.0
2011-01-12 15:10:00,16.04,16.04,16.02,16.02,25600.0,13.3052,13.3052,13.2886,13.2886,25600.0
2011-01-12 15:15:00,16.02,16.03,16.01,16.01,28800.0,13.2886,13.2969,13.2803,13.2803,28800.0
2011-01-12 15:20:00,16.01,16.02,16.0,16.01,40400.0,13.2803,13.2886,13.272,13.2803,40400.0
2011-01-12 15:25:00,16.0,16.02,15.99,16.0,40400.0,13.272,13.2886,13.2637,13.272,40400.0
2011-01-12 15:30:00,16.0,16.02,16.0,16.02,41200.0,13.272,13.2886,13.272,13.2886,41200.0
2011-01-12 15:35:00,16.02,16.02,16.0,16.0,42800.0,13.2886,13.2886,13.272,13.272,42800.0
2011-01-12 15:40:00,16.01,16.02,16.0,16.02,53200.0,13.2803,13.2886,13.272,13.2886,53200.0
2011-01-12 15:45:00,16.02,16.03,16.01,16.02,88800.0,13.2886,13.2969,13.2803,13.2886,88800.0
2011-01-12 15:50:00,16.02,16.03,16.01,16.02,99200.0,13.2886,13.2969,13.2803,13.2886,99200.0
2011-01-12 15:55:00,16.02,16.02,16.0,16.02,180000.0,13.2886,13.2886,13.272,13.2886,180000.0
2011-01-13 09:30:00,15.98,16.04,15.94,15.95,41600.0,13.2554,13.3052,13.2222,13.2305,41600.0
2011-01-13 09:35:00,15.95,16.02,15.95,15.97,22800.0,13.2305,13.2886,13.2305,13.2471,22800.0
2011-01-13 09:40:00,15.97,16.0,15.97,15.99,38400.0,13.2471,13.272,13.2471,13.2637,38400.0
2011-01-13 09:45:00,15.99,15.99,15.95,15.97,33600.0,13.2637,13.2637,13.2305,13.2471,33600.0
2011-01-13 09:50:00,15.96,16.0,15.96,15.99,42000.0,13.2388,13.272,13.2388,13.2637,42000.0
2011-01-13 09:55:00,15.99,16.0,15.98,15.98,45600.0,13.2637,13.272,13.2554,13.2554,45600.0
2011-01-13 10:00:00,15.98,15.98,15.96,15.97,148400.0,13.2554,13.2554,13.2388,13.2471,148400.0
2011-01-13 10:05:00,15.96,15.99,15.95,15.97,51200.0,13.2388,13.2637,13.2305,13.2471,51200.0
2011-01-13 10:10:00,15.97,15.97,15.95,15.97,32400.0,13.2471,13.2471,13.2305,13.2471,32400.0
2011-01-13 10:15:00,15.97,15.98,15.97,15.97,32800.0,13.2471,13.2554,13.2471,13.2471,32800.0
2011-01-13 10:20:00,15.97,15.99,15.97,15.97,24800.0,13.2471,13.2637,13.2471,13.2471,24800.0
2011-01-13 10:25:00,15.98,15.99,15.97,15.98,23600.0,13.2554,13.2637,13.2471,13.2554,23600.0
2011-01-13 10:30:00,15.97,15.97,15.94,15.94,29200.0,13.2471,13.2471,13.2222,13.2222,29200.0
2011-01-13 10:35:00,15.95,15.97,15.95,15.97,38000.0,13.2305,13.2471,13.2305,13.2471,38000.0
2011-01-13 10:40:00,15.97,15.97,15.96,15.96,16000.0,13.2471,13.2471,13.2388,13.2388,16000.0
2011-01-13 10:45:00,15.97,15.97,15.96,15.96,46800.0,13.2471,13.2471,13.2388,13.2388,46800.0
2011-01-13 10:50:00,15.96,15.97,15.96,15.97,21600.0,13.2388,13.2471,13.2388,13.2471,21600.0
2011-01-13 10:55:00,15.97,15.98,15.96,15.97,12800.0,13.2471,13.2554,13.2388,13.2471,12800.0
2011-01-13 11:00:00,15.97,15.97,15.96,15.96,27200.0,13.2471,13.2471,13.2388,13.2388,27200.0
2011-01-13 11:05:00,15.96,15.97,15.96,15.97,36000.0,13.2388,13.2471,13.2388,13.2471,36000.0
2011-01-13 11:10:00,15.96,15.97,15.96,15.97,24000.0,13.2388,13.2471,13.2388,13.2471,24000.0
2011-01-13 11:15:00,15.97,15.97,15.96,15.96,19600.0,13.2471,13.2471,13.2388,13.2388,19600.0
2011-01-13 11:20:00,15.97,15.97,15.96,15.97,26800.0,13.2471,13.2471,13.2388,13.2471,26800.0
2011-01-13 11:25:00,15.97,15.97,15.96,15.96,25600.0,13.2471,13.2471,13.2388,13.2388,25600.0
2011-01-13 11:30:00,15.97,15.97,15.97,15.97,25200.0,13.2471,13.2471,13.2471,13.2471,25200.0
2011-01-13 11:35:00,15.97,15.98,15.97,15.98,24800.0,13.2471,13.2554,13.2471,13.2554,24800.0
2011-01-13 11:40:00,15.97,15.98,15.97,15.97,27600.0,13.2471,13.2554,13.2471,13.2471,27600.0
2011-01-13 11:45:00,15.97,15.97,15.97,15.97,26000.0,13.2471,13.2471,13.2471,13.2471,26000.0
2011-01-13 11:50:00,15.97,15.97,15.95,15.96,30000.0,13.2471,13.2471,13.2305,13.2388,30000.0
2011-01-13 11:55:00,15.96,15.96,15.95,15.96,43200.0,13.2388,13.2388,13.2305,13.2388,43200.0
2011-01-13 12:00:00,15.96,15.96,15.95,15.95,13200.0,13.2388,13.2388,13.2305,13.2305,13200.0
2011-01-13 12:05:00,15.95,15.97,15.95,15.96,25600.0,13.2305,13.2471,13.2305,13.2388,25600.0
2011-01-13 12:10:00,15.96,15.97,15.96,15.96,37600.0,13.2388,13.2471,13.2388,13.2388,37600.0
2011-01-13 12:15:00,15.96,15.97,15.95,15.95,11600.0,13.2388,13.2471,13.2305,13.2305,11600.0
2011-01-13 12:20:00,15.95,15.96,15.95,15.95,17200.0,13.2305,13.2388,13.2305,13.2305,17200.0
2011-01-13 12:25:00,15.95,15.95,15.95,15.95,10800.0,13.2305,13.2305,13.2305,13.2305,10800.0
2011-01-13 12:30:00,15.95,15.95,15.94,15.94,13200.0,13.2305,13.2305,13.2222,13.2222,13200.0
2011-01-13 12:35:00,15.94,15.94,15.92,15.93,18800.0,13.2222,13.2222,13.2056,13.2139,18800.0
2011-01-13 12:40:00,15.93,15.93,15.92,15.92,19200.0,13.2139,13.2139,13.2056,13.2056,19200.0
2011-01-13 12:45:00,15.92,15.93,15.92,15.92,15200.0,13.2056,13.2139,13.2056,13.2056,15200.0
2011-01-13 12:50:00,15.92,15.93,15.92,15.93,12000.0,13.2056,13.2139,13.2056,13.2139,12000.0
2011-01-13 12:55:00,15.93,15.93,15.92,15.92,14400.0,13.2139,13.2139,13.2056,13.2056,14400.0
2011-01-13 13:00:00,15.92,15.93,15.91,15.92,27200.0,13.2056,13.2139,13.1973,13.2056,27200.0
2011-01-13 13:05:00,15.92,15.93,15.91,15.93,51200.0,13.2056,13.2139,13.1973,13.2139,51200.0
2011-01-13 13:10:00,15.93,15.95,15.92,15.93,20000.0,13.2139,13.2305,13.2056,13.2139,20000.0
2011-01-13 13:15:00,15.93,15.93,15.93,15.93,7600.0,13.2139,13.2139,13.2139,13.2139,7600.0
2011-01-13 13:20:00,15.93,15.95,15.93,15.95,15200.0,13.2139,13.2305,13.2139,13.2305,15200.0
2011-01-13 13:25:00,15.95,15.96,15.95,15.96,10800.0,13.2305,13.2388,13.2305,13.2388,10800.0
2011-01-13 13:30:00,15.96,15.96,15.96,15.96,14000.0,13.2388,13.2388,13.2388,13.2388,14000.0
2011-01-13 13:35:00,15.96,15.97,15.96,15.97,26000.0,13.2388,13.2471,13.2388,13.2471,26000.0
2011-01-13 13:40:00,15.96,15.97,15.96,15.96,6400.0,13.2388,13.2471,13.2388,13.2388,6400.0
2011-01-13 13:45:00,15.96,15.96,15.95,15.95,10800.0,13.2388,13.2388,13.2305,13.2305,10800.0
2011-01-13 13:50:00,15.96,15.96,15.95,15.96,18800.0,13.2388,13.2388,13.2305,13.2388,18800.0
2011-01-13 13:55:00,15.96,15.96,15.94,15.95,12400.0,13.2388,13.2388,13.2222,13.2305,12400.0
2011-01-13 14:00:00,15.95,15.95,15.94,15.95,20800.0,13.2305,13.2305,13.2222,13.2305,20800.0
2011-01-13 14:05:00,15.95,15.95,15.95,15.95,15200.0,13.2305,13.2305,13.2305,13.2305,15200.0
2011-01-13 14:10:00,15.95,15.95,15.93,15.94,37200.0,13.2305,13.2305,13.2139,13.2222,37200.0
2011-01-13 14:15:00,15.93,15.95,15.93,15.95,19600.0,13.2139,13.2305,13.2139,13.2305,19600.0
2011-01-13 14:20:00,15.95,15.95,15.94,15.95,21600.0,13.2305,13.2305,13.2222,13.2305,21600.0
2011-01-13 14:25:00,15.95,15.95,15.94,15.95,10400.0,13.2305,13.2305,13.2222,13.2305,10400.0
2011-01-13 14:30:00,15.95,15.96,15.95,15.96,50400.0,13.2305,13.2388,13.2305,13.2388,50400.0
2011-01-13 14:35:00,15.96,15.97,15.96,15.97,24400.0,13.2388,13.2471,13.2388,13.2471,24400.0
2011-01-13 14:40:00,15.97,15.97,15.96,15.97,17200.0,13.2471,13.2471,13.2388,13.2471,17200.0
2011-01-13 14:45:00,15.97,15.97,15.96,15.96,20400.0,13.2471,13.2471,13.2388,13.2388,20400.0
2011-01-13 14:50:00,15.96,15.96,15.95,15.96,52000.0,13.2388,13.2388,13.2305,13.2388,52000.0
2011-01-13 14:55:00,15.95,15.96,15.95,15.95,27200.0,13.2305,13.2388,13.2305,13.2305,27200.0
2011-01-13 15:00:00,15.95,15.96,15.95,15.95,25200.0,13.2305,13.2388,13.2305,13.2305,25200.0
2011-01-13 15:05:00,15.95,15.96,15.95,15.95,27200.0,13.2305,13.2388,13.2305,13.2305,27200.0
2011-01-13 15:10:00,15.95,15.95,15.94,15.94,20000.0,13.2305,13.2305,13.2222,13.2222,20000.0
2011-01-13 15:15:00,15.94,15.94,15.93,15.93,25600.0,13.2222,13.2222,13.2139,13.2139,25600.0
2011-01-13 15:20:00,15.93,15.93,15.93,15.93,36000.0,13.2139,13.2139,13.2139,13.2139,36000.0
2011-01-13 15:25:00,15.93,15.93,15.92,15.92,26400.0,13.2139,13.2139,13.2056,13.2056,26400.0
2011-01-13 15:30:00,15.92,15.92,15.9,15.9,75200.0,13.2056,13.2056,13.189,13.189,75200.0
2011-01-13 15:35:00,15.9,15.91,15.9,15.91,41600.0,13.189,13.1973,13.189,13.1973,41600.0
2011-01-13 15:40:00,15.9,15.92,15.9,15.91,69600.0,13.189,13.2056,13.189,13.1973,69600.0
2011-01-13 15:45:00,15.91,15.94,15.91,15.94,146000.0,13.1973,13.2222,13.1973,13.2222,146000.0
2011-01-13 15:50:00,15.94,15.95,15.94,15.94,50000.0,13.2222,13.2305,13.2222,13.2222,50000.0
2011-01-13 15:55:00,15.94,15.95,15.93,15.95,175600.0,13.2222,13.2305,13.2139,13.2305,175600.0
2011-01-14 09:30:00,15.9,15.95,15.87,15.88,60800.0,13.189,13.2305,13.1642,13.1725,60800.0
2011-01-14 09:35:00,15.87,15.92,15.85,15.9,63600.0,13.1642,13.2056,13.1476,13.189,63600.0
2011-01-14 09:40:00,15.9,15.9,15.87,15.87,40800.0,13.189,13.189,13.1642,13.1642,40800.0
2011-01-14 09:45:00,15.87,15.91,15.87,15.9,47200.0,13.1642,13.1973,13.1642,13.189,47200.0
2011-01-14 09:50:00,15.9,15.95,15.9,15.92,80800.0,13.189,13.2305,13.189,13.2056,80800.0
2011-01-14 09:55:00,15.92,15.92,15.84,15.91,97200.0,13.2056,13.2056,13.1393,13.1973,97200.0
2011-01-14 10:00:00,15.92,15.93,15.88,15.9,72400.0,13.2056,13.2139,13.1725,13.189,72400.0
2011-01-14 10:05:00,15.9,15.9,15.89,15.9,72800.0,13.189,13.189,13.1808,13.189,72800.0
2011-01-14 10:10:00,15.9,15.92,15.89,15.9,67600.0,13.189,13.2056,13.1808,13.189,67600.0
2011-01-14 10:15:00,15.9,15.9,15.88,15.88,46000.0,13.189,13.189,13.1725,13.1725,46000.0
2011-01-14 10:20:00,15.88,15.9,15.88,15.89,37600.0,13.1725,13.189,13.1725,13.1808,37600.0
2011-01-14 10:25:00,15.89,15.9,15.87,15.87,40400.0,13.1808,13.189,13.1642,13.1642,40400.0
2011-01-14 10:30:00,15.87,15.89,15.85,15.85,55600.0,13.1642,13.1808,13.1476,13.1476,55600.0
2011-01-14 10:35:00,15.84,15.87,15.84,15.85,60400.0,13.1393,13.1642,13.1393,13.1476,60400.0
2011-01-14 10:40:00,15.85,15.89,15.85,15.89,34800.0,13.1476,13.1808,13.1476,13.1808,34800.0
2011-01-14 10:45:00,15.89,15.9,15.87,15.88,47600.0,13.1808,13.189,13.1642,13.1725,47600.0
2011-01-14 10:50:00,15.89,15.89,15.88,15.89,30800.0,13.1808,13.1808,13.1725,13.1808,30800.0
2011-01-14 10:55:00,15.88,15.89,15.86,15.88,43200.0,13.1725,13.1808,13.1559,13.1725,43200.0
2011-01-14 11:00:00,15.88,15.88,15.87,15.88,30000.0,13.1725,13.1725,13.1642,13.1725,30000.0
2011-01-14 11:05:00,15.88,15.9,15.87,15.88,65600.0,13.1725,13.189,13.1642,13.1725,65600.0
2011-01-14 11:10:00,15.89,15.9,15.88,15.89,30400.0,13.1808,13.189,13.1725,13.1808,30400.0
2011-01-14 11:15:00,15.88,15.89,15.87,15.87,41200.0,13.1725,13.1808,13.1642,13.1642,41200.0
2011-01-14 11:20:00,15.87,15.88,15.87,15.87,27200.0,13.1642,13.1725,13.1642,13.1642,27200.0
2011-01-14 11:25:00,15.87,15.89,15.87,15.88,22000.0,13.1642,13.1808,13.1642,13.1725,22000.0
2011-01-14 11:30:00,15.89,15.9,15.88,15.9,72800.0,13.1808,13.189,13.1725,13.189,72800.0
2011-01-14 11:35:00,15.89,15.9,15.89,15.9,32800.0,13.1808,13.189,13.1808,13.189,32800.0
2011-01-14 11:40:00,15.89,15.91,15.89,15.91,20800.0,13.1808,13.1973,13.1808,13.1973,20800.0
2011-01-14 11:45:00,15.91,15.93,15.91,15.92,45200.0,13.1973,13.2139,13.1973,13.2056,45200.0
2011-01-14 11:50:00,15.92,15.92,15.9,15.91,21200.0,13.2056,13.2056,13.189,13.1973,21200.0
2011-01-14 11:55:00,15.91,15.92,15.91,15.92,29600.0,13.1973,13.2056,13.1973,13.2056,29600.0
2011-01-14 12:00:00,15.92,15.92,15.9,15.91,25200.0,13.2056,13.2056,13.189,13.1973,25200.0
2011-01-14 12:05:00,15.91,15.91,15.9,15.91,26400.0,13.1973,13.1973,13.189,13.1973,26400.0
2011-01-14 12:10:00,15.91,15.93,15.9,15.92,48800.0,13.1973,13.2139,13.189,13.2056,48800.0
2011-01-14 12:15:00,15.93,15.93,15.91,15.91,20000.0,13.2139,13.2139,13.1973,13.1973,20000.0
2011-01-14 12:20:00,15.91,15.91,15.9,15.9,27200.0,13.1973,13.1973,13.189,13.189,27200.0
2011-01-14 12:25:00,15.9,15.9,15.89,15.89,39200.0,13.189,13.189,13.1808,13.1808,39200.0
2011-01-14 12:30:00,15.89,15.9,15.88,15.9,48000.0,13.1808,13.189,13.1725,13.189,48000.0
2011-01-14 12:35:00,15.89,15.9,15.89,15.9,30400.0,13.1808,13.189,13.1808,13.189,30400.0
2011-01-14 12:40:00,15.9,15.91,15.89,15.9,90800.0,13.189,13.1973,13.1808,13.189,90800.0
2011-01-14 12:45:00,15.9,15.9,15.9,15.9,20000.0,13.189,13.189,13.189,13.189,20000.0
2011-01-14 12:50:00,15.9,15.9,15.89,15.9,27200.0,13.189,13.189,13.1808,13.189,27200.0
2011-01-14 12:55:00,15.9,15.9,15.88,15.89,24400.0,13.189,13.189,13.1725,13.1808,24400.0
2011-01-14 13:00:00,15.89,15.9,15.89,15.9,18000.0,13.1808,13.189,13.1808,13.189,18000.0
2011-01-14 13:05:00,15.9,15.91,15.89,15.89,29200.0,13.189,13.1973,13.1808,13.1808,29200.0
2011-01-14 13:10:00,15.89,15.9,15.89,15.9,14000.0,13.1808,13.189,13.1808,13.189,14000.0
2011-01-14 13:15:00,15.9,15.9,15.9,15.9,23600.0,13.189,13.189,13.189,13.189,23600.0
2011-01-14 13:20:00,15.9,15.91,15.89,15.9,34400.0,13.189,13.1973,13.1808,13.189,34400.0
2011-01-14 13:25:00,15.9,15.9,15.89,15.9,60400.0,13.189,13.189,13.1808,13.189,60400.0
2011-01-14 13:30:00,15.9,15.91,15.9,15.91,41600.0,13.189,13.1973,13.189,13.1973,41600.0
2011-01-14 13:35:00,15.91,15.93,15.91,15.92,24400.0,13.1973,13.2139,13.1973,13.2056,24400.0
2011-01-14 13:40:00,15.92,15.94,15.92,15.94,21600.0,13.2056,13.2222,13.2056,13.2222,21600.0
2011-01-14 13:45:00,15.94,15.96,15.94,15.96,22400.0,13.2222,13.2388,13.2222,13.2388,22400.0
2011-01-14 13:50:00,15.96,15.96,15.93,15.96,32400.0,13.2388,13.2388,13.2139,13.2388,32400.0
2011-01-14 13:55:00,15.96,15.96,15.92,15.94,42000.0,13.2388,13.2388,13.2056,13.2222,42000.0
2011-01-14 14:00:00,15.94,15.95,15.93,15.95,18800.0,13.2222,13.2305,13.2139,13.2305,18800.0
2011-01-14 14:05:00,15.95,15.96,15.94,15.95,25600.0,13.2305,13.2388,13.2222,13.2305,25600.0
2011-01-14 14:10:00,15.95,15.96,15.95,15.95,16800.0,13.2305,13.2388,13.2305,13.2305,16800.0
2011-01-14 14:15:00,15.95,15.96,15.94,15.94,16800.0,13.2305,13.2388,13.2222,13.2222,16800.0
2011-01-14 14:20:00,15.94,15.95,15.93,15.95,56800.0,13.2222,13.2305,13.2139,13.2305,56800.0
2011-01-14 14:25:00,15.96,15.96,15.95,15.96,21200.0,13.2388,13.2388,13.2305,13.2388,21200.0
2011-01-14 14:30:00,15.96,15.97,15.96,15.96,26400.0,13.2388,13.2471,13.2388,13.2388,26400.0
2011-01-14 14:35:00,15.96,15.97,15.94,15.95,48400.0,13.2388,13.2471,13.2222,13.2305,48400.0
2011-01-14 14:40:00,15.95,15.96,15.95,15.95,20800.0,13.2305,13.2388,13.2305,13.2305,20800.0
2011-01-14 14:45:00,15.94,15.95,15.93,15.94,36000.0,13.2222,13.2305,13.2139,13.2222,36000.0
2011-01-14 14:50:00,15.94,15.96,15.93,15.94,27200.0,13.2222,13.2388,13.2139,13.2222,27200.0
2011-01-14 14:55:00,15.94,15.95,15.94,15.95,36800.0,13.2222,13.2305,13.2222,13.2305,36800.0
2011-01-14 15:00:00,15.95,15.97,15.94,15.96,39600.0,13.2305,13.2471,13.2222,13.2388,39600.0
2011-01-14 15:05:00,15.96,15.97,15.95,15.97,29200.0,13.2388,13.2471,13.2305,13.2471,29200.0
2011-01-14 15:10:00,15.97,15.98,15.96,15.97,47600.0,13.2471,13.2554,13.2388,13.2471,47600.0
2011-01-14 15:15:00,15.97,15.98,15.96,15.98,42400.0,13.2471,13.2554,13.2388,13.2554,42400.0
2011-01-14 15:20:00,15.98,15.98,15.97,15.97,42000.0,13.2554,13.2554,13.2471,13.2471,42000.0
2011-01-14 15:25:00,15.97,15.98,15.96,15.96,42800.0,13.2471,13.2554,13.2388,13.2388,42800.0
2011-01-14 15:30:00,15.96,15.96,15.95,15.95,34800.0,13.2388,13.2388,13.2305,13.2305,34800.0
2011-01-14 15:35:00,15.95,15.95,15.94,15.95,26400.0,13.2305,13.2305,13.2222,13.2305,26400.0
2011-01-14 15:40:00,15.94,15.95,15.94,15.94,37200.0,13.2222,13.2305,13.2222,13.2222,37200.0
2011-01-14 15:45:00,15.94,15.97,15.94,15.96,94000.0,13.2222,13.2471,13.2222,13.2388,94000.0
2011-01-14 15:50:00,15.97,15.97,15.95,15.95,77600.0,13.2471,13.2471,13.2305,13.2305,77600.0
2011-01-14 15:55:00,15.95,15.97,15.94,15.96,118800.0,13.2305,13.2471,13.2222,13.2388,118800.0
2011-01-18 09:30:00,15.99,16.1,15.97,16.07,113200.0,13.2637,13.3549,13.2471,13.3301,113200.0
2011-01-18 09:35:00,16.07,16.09,16.0,16.06,98000.0,13.3301,13.3467,13.272,13.3218,98000.0
2011-01-18 09:40:00,16.06,16.08,16.05,16.07,74800.0,13.3218,13.3384,13.3135,13.3301,74800.0
2011-01-18 09:45:00,16.06,16.07,16.05,16.05,48400.0,13.3218,13.3301,13.3135,13.3135,48400.0
2011-01-18 09:50:00,16.06,16.08,16.03,16.04,56400.0,13.3218,13.3384,13.2969,13.3052,56400.0
2011-01-18 09:55:00,16.04,16.04,16.0,16.01,60000.0,13.3052,13.3052,13.272,13.2803,60000.0
2011-01-18 10:00:00,16.02,16.03,15.99,16.03,55200.0,13.2886,13.2969,13.2637,13.2969,55200.0
2011-01-18 10:05:00,16.02,16.06,16.0,16.0,61200.0,13.2886,13.3218,13.272,13.272,61200.0
2011-01-18 10:10:00,16.0,16.03,16.0,16.03,86000.0,13.272,13.2969,13.272,13.2969,86000.0
2011-01-18 10:15:00,16.02,16.05,16.01,16.05,67600.0,13.2886,13.3135,13.2803,13.3135,67600.0
2011-01-18 10:20:00,16.05,16.06,16.02,16.02,57200.0,13.3135,13.3218,13.2886,13.2886,57200.0
2011-01-18 10:25:00,16.02,16.04,16.02,16.02,45200.0,13.2886,13.3052,13.2886,13.2886,45200.0
2011-01-18 10:30:00,16.02,16.02,15.99,15.99,34400.0,13.2886,13.2886,13.2637,13.2637,34400.0
2011-01-18 10:35:00,15.99,15.99,15.96,15.96,45200.0,13.2637,13.2637,13.2388,13.2388,45200.0
2011-01-18 10:40:00,15.97,15.97,15.93,15.93,72800.0,13.2471,13.2471,13.2139,13.2139,72800.0
2011-01-18 10:45:00,15.93,15.93,15.89,15.89,30800.0,13.2139,13.2139,13.1808,13.1808,30800.0
2011-01-18 10:50:00,15.89,15.89,15.85,15.85,75600.0,13.1808,13.1808,13.1476,13.1476,75600.0
2011-01-18 10:55:00,15.85,15.88,15.84,15.87,98800.0,13.1476,13.1725,13.1393,13.1642,98800.0
2011-01-18 11:00:00,15.87,15.9,15.87,15.89,30400.0,13.1642,13.189,13.1642,13.1808,30400.0
2011-01-18 11:05:00,15.9,15.91,15.89,15.9,26000.0,13.189,13.1973,13.1808,13.189,26000.0
2011-01-18 11:10:00,15.9,15.9,15.88,15.9,29200.0,13.189,13.189,13.1725,13.189,29200.0
2011-01-18 11:15:00,15.9,15.94,15.9,15.93,36400.0,13.189,13.2222,13.189,13.2139,36400.0
2011-01-18 11:20:00,15.93,15.95,15.92,15.95,37200.0,13.2139,13.2305,13.2056,13.2305,37200.0
2011-01-18 11:25:00,15.95,15.98,15.95,15.98,25600.0,13.2305,13.2554,13.2305,13.2554,25600.0
2011-01-18 11:30:00,15.98,16.0,15.98,15.99,16800.0,13.2554,13.272,13.2554,13.2637,16800.0
2011-01-18 11:35:00,15.99,15.99,15.98,15.98,18800.0,13.2637,13.2637,13.2554,13.2554,18800.0
2011-01-18 11:40:00,15.99,15.99,15.97,15.97,9200.0,13.2637,13.2637,13.2471,13.2471,9200.0
2011-01-18 11:45:00,15.98,15.98,15.97,15.97,13200.0,13.2554,13.2554,13.2471,13.2471,13200.0
2011-01-18 11:50:00,15.97,15.97,15.94,15.95,28400.0,13.2471,13.2471,13.2222,13.2305,28400.0
2011-01-18 11:55:00,15.95,15.96,15.95,15.95,25200.0,13.2305,13.2388,13.2305,13.2305,25200.0
2011-01-18 12:00:00,15.95,15.95,15.94,15.95,23200.0,13.2305,13.2305,13.2222,13.2305,23200.0
2011-01-18 12:05:00,15.94,15.96,15.94,15.96,33200.0,13.2222,13.2388,13.2222,13.2388,33200.0
2011-01-18 12:10:00,15.95,15.97,15.95,15.96,15600.0,13.2305,13.2471,13.2305,13.2388,15600.0
2011-01-18 12:15:00,15.96,15.97,15.96,15.96,19200.0,13.2388,13.2471,13.2388,13.2388,19200.0
2011-01-18 12:20:00,15.96,15.97,15.95,15.96,19600.0,13.2388,13.2471,13.2305,13.2388,19600.0
2011-01-18 12:25:00,15.96,15.96,15.96,15.96,16800.0,13.2388,13.2388,13.2388,13.2388,16800.0
2011-01-18 12:30:00,15.96,15.97,15.96,15.97,15200.0,13.2388,13.2471,13.2388,13.2471,15200.0
2011-01-18 12:35:00,15.96,15.98,15.96,15.97,21600.0,13.2388,13.2554,13.2388,13.2471,21600.0
2011-01-18 12:40:00,15.97,15.97,15.95,15.95,15200.0,13.2471,13.2471,13.2305,13.2305,15200.0
2011-01-18 12:45:00,15.96,15.96,15.95,15.95,18000.0,13.2388,13.2388,13.2305,13.2305,18000.0
2011-01-18 12:50:00,15.95,15.95,15.93,15.93,12800.0,13.2305,13.2305,13.2139,13.2139,12800.0
2011-01-18 12:55:00,15.94,15.95,15.93,15.95,15600.0,13.2222,13.2305,13.2139,13.2305,15600.0
2011-01-18 13:00:00,15.95,15.95,15.94,15.94,8800.0,13.2305,13.2305,13.2222,13.2222,8800.0
2011-01-18 13:05:00,15.94,15.94,15.92,15.93,21600.0,13.2222,13.2222,13.2056,13.2139,21600.0
2011-01-18 13:10:00,15.93,15.93,15.92,15.93,13200.0,13.2139,13.2139,13.2056,13.2139,13200.0
2011-01-18 13:15:00,15.93,15.93,15.9,15.91,20800.0,13.2139,13.2139,13.189,13.1973,20800.0
2011-01-18 13:20:00,15.91,15.92,15.9,15.91,28000.0,13.1973,13.2056,13.189,13.1973,28000.0
2011-01-18 13:25:00,15.91,15.91,15.9,15.91,12000.0,13.1973,13.1973,13.189,13.1973,12000.0
2011-01-18 13:30:00,15.91,15.92,15.91,15.92,21600.0,13.1973,13.2056,13.1973,13.2056,21600.0
2011-01-18 13:35:00,15.92,15.93,15.92,15.93,23600.0,13.2056,13.2139,13.2056,13.2139,23600.0
2011-01-18 13:40:00,15.93,15.94,15.93,15.94,14000.0,13.2139,13.2222,13.2139,13.2222,14000.0
2011-01-18 13:45:00,15.93,15.94,15.93,15.93,15200.0,13.2139,13.2222,13.2139,13.2139,15200.0
2011-01-18 13:50:00,15.93,15.94,15.93,15.94,12000.0,13.2139,13.2222,13.2139,13.2222,12000.0
2011-01-18 13:55:00,15.94,15.96,15.94,15.96,36800.0,13.2222,13.2388,13.2222,13.2388,36800.0
2011-01-18 14:00:00,15.96,15.96,15.95,15.96,21200.0,13.2388,13.2388,13.2305,13.2388,21200.0
2011-01-18 14:05:00,15.96,15.97,15.96,15.97,24000.0,13.2388,13.2471,13.2388,13.2471,24000.0
2011-01-18 14:10:00,15.97,15.98,15.97,15.97,28800.0,13.2471,13.2554,13.2471,13.2471,28800.0
2011-01-18 14:15:00,15.97,16.0,15.97,16.0,34800.0,13.2471,13.272,13.2471,13.272,34800.0
2011-01-18 14:20:00,16.0,16.0,15.97,15.98,59200.0,13.272,13.272,13.2471,13.2554,59200.0
2011-01-18 14:25:00,15.98,15.99,15.98,15.99,25200.0,13.2554,13.2637,13.2554,13.2637,25200.0
2011-01-18 14:30:00,15.99,15.99,15.98,15.99,24400.0,13.2637,13.2637,13.2554,13.2637,24400.0
2011-01-18 14:35:00,15.99,15.99,15.98,15.99,20800.0,13.2637,13.2637,13.2554,13.2637,20800.0
2011-01-18 14:40:00,15.99,15.99,15.98,15.98,22400.0,13.2637,13.2637,13.2554,13.2554,22400.0
2011-01-18 14:45:00,15.98,15.99,15.98,15.98,31600.0,13.2554,13.2637,13.2554,13.2554,31600.0
2011-01-18 14:50:00,15.98,16.0,15.98,16.0,37200.0,13.2554,13.272,13.2554,13.272,37200.0
2011-01-18 14:55:00,15.99,16.0,15.99,16.0,23200.0,13.2637,13.272,13.2637,13.272,23200.0
2011-01-18 15:00:00,16.0,16.0,15.99,15.99,33200.0,13.272,13.272,13.2637,13.2637,33200.0
2011-01-18 15:05:00,15.99,16.0,15.99,15.99,32400.0,13.2637,13.272,13.2637,13.2637,32400.0
2011-01-18 15:10:00,15.99,15.99,15.97,15.97,34800.0,13.2637,13.2637,13.2471,13.2471,34800.0
2011-01-18 15:15:00,15.97,15.98,15.96,15.96,27200.0,13.2471,13.2554,13.2388,13.2388,27200.0
2011-01-18 15:20:00,15.96,15.98,15.96,15.98,44400.0,13.2388,13.2554,13.2388,13.2554,44400.0
2011-01-18 15:25:00,15.97,15.98,15.96,15.97,49200.0,13.2471,13.2554,13.2388,13.2471,49200.0
2011-01-18 15:30:00,15.97,15.97,15.95,15.95,57200.0,13.2471,13.2471,13.2305,13.2305,57200.0
2011-01-18 15:35:00,15.95,15.98,15.95,15.98,58000.0,13.2305,13.2554,13.2305,13.2554,58000.0
2011-01-18 15:40:00,15.98,15.99,15.97,15.97,69600.0,13.2554,13.2637,13.2471,13.2471,69600.0
2011-01-18 15:45:00,15.97,15.97,15.95,15.97,162800.0,13.2471,13.2471,13.2305,13.2471,162800.0
2011-01-18 15:50:00,15.96,15.97,15.95,15.95,206800.0,13.2388,13.2471,13.2305,13.2305,206800.0
2011-01-18 15:55:00,15.95,15.96,15.94,15.94,233200.0,13.2305,13.2388,13.2222,13.2222,233200.0
2011-01-19 09:30:00,15.91,16.0,15.89,15.99,94400.0,13.1973,13.272,13.1808,13.2637,94400.0
2011-01-19 09:35:00,16.0,16.0,15.94,16.0,61600.0,13.272,13.272,13.2222,13.272,61600.0
2011-01-19 09:40:00,16.0,16.0,15.96,16.0,82400.0,13.272,13.272,13.2388,13.272,82400.0
2011-01-19 09:45:00,16.0,16.0,15.99,16.0,86000.0,13.272,13.272,13.2637,13.272,86000.0
2011-01-19 09:50:00,16.0,16.0,15.98,16.0,50800.0,13.272,13.272,13.2554,13.272,50800.0
2011-01-19 09:55:00,15.99,16.06,15.98,16.06,166000.0,13.2637,13.3218,13.2554,13.3218,166000.0
2011-01-19 10:00:00,16.06,16.09,16.05,16.07,58400.0,13.3218,13.3467,13.3135,13.3301,58400.0
2011-01-19 10:05:00,16.08,16.1,16.06,16.1,49600.0,13.3384,13.3549,13.3218,13.3549,49600.0
2011-01-19 10:10:00,16.1,16.11,16.05,16.07,50800.0,13.3549,13.3632,13.3135,13.3301,50800.0
2011-01-19 10:15:00,16.07,16.08,16.06,16.07,33600.0,13.3301,13.3384,13.3218,13.3301,33600.0
2011-01-19 10:20:00,16.07,16.08,16.03,16.03,66000.0,13.3301,13.3384,13.2969,13.2969,66000.0
2011-01-19 10:25:00,16.04,16.06,16.03,16.06,78400.0,13.3052,13.3218,13.2969,13.3218,78400.0
2011-01-19 10:30:00,16.06,16.11,16.06,16.11,48400.0,13.3218,13.3632,13.3218,13.3632,48400.0
2011-01-19 10:35:00,16.11,16.13,16.1,16.13,55200.0,13.3632,13.3798,13.3549,13.3798,55200.0
2011-01-19 10:40:00,16.13,16.13,16.09,16.09,59200.0,13.3798,13.3798,13.3467,13.3467,59200.0
2011-01-19 10:45:00,16.1,16.11,16.09,16.1,37600.0,13.3549,13.3632,13.3467,13.3549,37600.0
2011-01-19 10:50:00,16.1,16.11,16.09,16.11,37600.0,13.3549,13.3632,13.3467,13.3632,37600.0
2011-01-19 10:55:00,16.11,16.13,16.11,16.13,85600.0,13.3632,13.3798,13.3632,13.3798,85600.0
2011-01-19 11:00:00,16.13,16.13,16.12,16.13,87200.0,13.3798,13.3798,13.3715,13.3798,87200.0
2011-01-19 11:05:00,16.12,16.16,16.12,16.14,78800.0,13.3715,13.4047,13.3715,13.3881,78800.0
2011-01-19 11:10:00,16.15,16.15,16.13,16.13,21600.0,13.3964,13.3964,13.3798,13.3798,21600.0
2011-01-19 11:15:00,16.13,16.17,16.13,16.17,26400.0,13.3798,13.413,13.3798,13.413,26400.0
2011-01-19 11:20:00,16.17,16.17,16.17,16.17,21200.0,13.413,13.413,13.413,13.413,21200.0
2011-01-19 11:25:00,16.17,16.17,16.16,16.17,25200.0,13.413,13.413,13.4047,13.413,25200.0
2011-01-19 11:30:00,16.17,16.18,16.16,16.18,27200.0,13.413,13.4213,13.4047,13.4213,27200.0
2011-01-19 11:35:00,16.18,16.18,16.18,16.18,12400.0,13.4213,13.4213,13.4213,13.4213,12400.0
2011-01-19 11:40:00,16.18,16.19,16.18,16.19,19200.0,13.4213,13.4296,13.4213,13.4296,19200.0
2011-01-19 11:45:00,16.19,16.22,16.19,16.21,30800.0,13.4296,13.4545,13.4296,13.4462,30800.0
2011-01-19 11:50:00,16.22,16.24,16.21,16.24,32000.0,13.4545,13.4711,13.4462,13.4711,32000.0
2011-01-19 11:55:00,16.24,16.25,16.22,16.23,46800.0,13.4711,13.4794,13.4545,13.4628,46800.0
2011-01-19 12:00:00,16.23,16.24,16.23,16.24,24400.0,13.4628,13.4711,13.4628,13.4711,24400.0
2011-01-19 12:05:00,16.24,16.25,16.24,16.24,19600.0,13.4711,13.4794,13.4711,13.4711,19600.0
2011-01-19 12:10:00,16.24,16.25,16.24,16.24,27600.0,13.4711,13.4794,13.4711,13.4711,27600.0
2011-01-19 12:15:00,16.24,16.24,16.2,16.2,27600.0,13.4711,13.4711,13.4379,13.4379,27600.0
2011-01-19 12:20:00,16.2,16.21,16.19,16.2,28800.0,13.4379,13.4462,13.4296,13.4379,28800.0
2011-01-19 12:25:00,16.2,16.2,16.19,16.19,16800.0,13.4379,13.4379,13.4296,13.4296,16800.0
2011-01-19 12:30:00,16.19,16.19,16.16,16.17,71600.0,13.4296,13.4296,13.4047,13.413,71600.0
2011-01-19 12:35:00,16.17,16.18,16.16,16.17,25600.0,13.413,13.4213,13.4047,13.413,25600.0
2011-01-19 12:40:00,16.17,16.17,16.15,16.15,38000.0,13.413,13.413,13.3964,13.3964,38000.0
2011-01-19 12:45:00,16.15,16.16,16.15,16.16,30400.0,13.3964,13.4047,13.3964,13.4047,30400.0
2011-01-19 12:50:00,16.15,16.18,16.15,16.18,29200.0,13.3964,13.4213,13.3964,13.4213,29200.0
2011-01-19 12:55:00,16.18,16.18,16.17,16.17,12400.0,13.4213,13.4213,13.413,13.413,12400.0
2011-01-19 13:00:00,16.17,16.17,16.16,16.17,37200.0,13.413,13.413,13.4047,13.413,37200.0
2011-01-19 13:05:00,16.17,16.18,16.16,16.18,30800.0,13.413,13.4213,13.4047,13.4213,30800.0
2011-01-19 13:10:00,16.18,16.19,16.18,16.18,31600.0,13.4213,13.4296,13.4213,13.4213,31600.0
2011-01-19 13:15:00,16.18,16.19,16.18,16.18,23600.0,13.4213,13.4296,13.4213,13.4213,23600.0
2011-01-19 13:20:00,16.18,16.19,16.18,16.18,28400.0,13.4213,13.4296,13.4213,13.4213,28400.0
2011-01-19 13:25:00,16.18,16.21,16.18,16.21,26800.0,13.4213,13.4462,13.4213,13.4462,26800.0
2011-01-19 13:30:00,16.21,16.22,16.21,16.22,29200.0,13.4462,13.4545,13.4462,13.4545,29200.0
2011-01-19 13:35:00,16.21,16.21,16.2,16.21,41600.0,13.4462,13.4462,13.4379,13.4462,41600.0
2011-01-19 13:40:00,16.21,16.21,16.2,16.21,31600.0,13.4462,13.4462,13.4379,13.4462,31600.0
2011-01-19 13:45:00,16.21,16.21,16.21,16.21,18000.0,13.4462,13.4462,13.4462,13.4462,18000.0
2011-01-19 13:50:00,16.21,16.22,16.21,16.22,32800.0,13.4462,13.4545,13.4462,13.4545,32800.0
2011-01-19 13:55:00,16.22,16.23,16.22,16.22,43200.0,13.4545,13.4628,13.4545,13.4545,43200.0
2011-01-19 14:00:00,16.23,16.23,16.22,16.22,33600.0,13.4628,13.4628,13.4545,13.4545,33600.0
2011-01-19 14:05:00,16.22,16.23,16.22,16.22,28000.0,13.4545,13.4628,13.4545,13.4545,28000.0
2011-01-19 14:10:00,16.22,16.24,16.22,16.24,116400.0,13.4545,13.4711,13.4545,13.4711,116400.0
2011-01-19 14:15:00,16.23,16.23,16.22,16.23,55600.0,13.4628,13.4628,13.4545,13.4628,55600.0
2011-01-19 14:20:00,16.23,16.24,16.22,16.22,42000.0,13.4628,13.4711,13.4545,13.4545,42000.0
2011-01-19 14:25:00,16.22,16.22,16.2,16.2,35600.0,13.4545,13.4545,13.4379,13.4379,35600.0
2011-01-19 14:30:00,16.2,16.2,16.19,16.2,40000.0,13.4379,13.4379,13.4296,13.4379,40000.0
2011-01-19 14:35:00,16.2,16.2,16.18,16.18,29200.0,13.4379,13.4379,13.4213,13.4213,29200.0
2011-01-19 14:40:00,16.18,16.18,16.16,16.17,59200.0,13.4213,13.4213,13.4047,13.413,59200.0
2011-01-19 14:45:00,16.17,16.17,16.15,16.15,24400.0,13.413,13.413,13.3964,13.3964,24400.0
2011-01-19 14:50:00,16.16,16.16,16.15,16.16,39600.0,13.4047,13.4047,13.3964,13.4047,39600.0
2011-01-19 14:55:00,16.16,16.16,16.14,16.15,52000.0,13.4047,13.4047,13.3881,13.3964,52000.0
2011-01-19 15:00:00,16.16,16.16,16.15,16.15,33600.0,13.4047,13.4047,13.3964,13.3964,33600.0
2011-01-19 15:05:00,16.15,16.16,16.12,16.12,59200.0,13.3964,13.4047,13.3715,13.3715,59200.0
2011-01-19 15:10:00,16.12,16.13,16.11,16.11,76000.0,13.3715,13.3798,13.3632,13.3632,76000.0
2011-01-19 15:15:00,16.11,16.15,16.11,16.15,53600.0,13.3632,13.3964,13.3632,13.3964,53600.0
2011-01-19 15:20:00,16.15,16.16,16.15,16.15,41600.0,13.3964,13.4047,13.3964,13.3964,41600.0
2011-01-19 15:25:00,16.15,16.15,16.14,16.15,51600.0,13.3964,13.3964,13.3881,13.3964,51600.0
2011-01-19 15:30:00,16.15,16.16,16.14,16.15,50800.0,13.3964,13.4047,13.3881,13.3964,50800.0
2011-01-19 15:35:00,16.15,16.16,16.14,16.15,54000.0,13.3964,13.4047,13.3881,13.3964,54000.0
2011-01-19 15:40:00,16.16,16.16,16.14,16.15,324000.0,13.4047,13.4047,13.3881,13.3964,324000.0
2011-01-19 15:45:00,16.15,16.16,16.15,16.16,69600.0,13.3964,13.4047,13.3964,13.4047,69600.0
2011-01-19 15:50:00,16.16,16.18,16.15,16.18,178000.0,13.4047,13.4213,13.3964,13.4213,178000.0
2011-01-19 15:55:00,16.18,16.18,16.17,16.18,331600.0,13.4213,13.4213,13.413,13.4213,331600.0
2011-01-20 09:30:00,16.14,16.35,16.13,16.33,105200.0,13.3881,13.5623,13.3798,13.5457,105200.0
2011-01-20 09:35:00,16.33,16.34,16.25,16.25,56800.0,13.5457,13.554,13.4794,13.4794,56800.0
2011-01-20 09:40:00,16.25,16.33,16.25,16.28,126800.0,13.4794,13.5457,13.4794,13.5043,126800.0
2011-01-20 09:45:00,16.29,16.4,16.29,16.38,266000.0,13.5126,13.6038,13.5126,13.5872,266000.0
2011-01-20 09:50:00,16.38,16.43,16.33,16.37,174800.0,13.5872,13.6287,13.5457,13.5789,174800.0
2011-01-20 09:55:00,16.37,16.37,16.33,16.35,80000.0,13.5789,13.5789,13.5457,13.5623,80000.0
2011-01-20 10:00:00,16.34,16.39,16.33,16.39,39600.0,13.554,13.5955,13.5457,13.5955,39600.0
2011-01-20 10:05:00,16.39,16.43,16.38,16.39,107600.0,13.5955,13.6287,13.5872,13.5955,107600.0
2011-01-20 10:10:00,16.39,16.41,16.36,16.39,68800.0,13.5955,13.6121,13.5706,13.5955,68800.0
2011-01-20 10:15:00,16.39,16.41,16.37,16.38,46800.0,13.5955,13.6121,13.5789,13.5872,46800.0
2011-01-20 10:20:00,16.38,16.41,16.33,16.36,68800.0,13.5872,13.6121,13.5457,13.5706,68800.0
2011-01-20 10:25:00,16.36,16.36,16.3,16.31,55600.0,13.5706,13.5706,13.5208,13.5291,55600.0
2011-01-20 10:30:00,16.31,16.33,16.31,16.33,39200.0,13.5291,13.5457,13.5291,13.5457,39200.0
2011-01-20 10:35:00,16.35,16.38,16.34,16.37,26000.0,13.5623,13.5872,13.554,13.5789,26000.0
2011-01-20 10:40:00,16.37,16.37,16.32,16.36,38800.0,13.5789,13.5789,13.5374,13.5706,38800.0
2011-01-20 10:45:00,16.36,16.36,16.3,16.31,48000.0,13.5706,13.5706,13.5208,13.5291,48000.0
2011-01-20 10:50:00,16.3,16.3,16.25,16.28,56400.0,13.5208,13.5208,13.4794,13.5043,56400.0
2011-01-20 10:55:00,16.28,16.31,16.27,16.29,36400.0,13.5043,13.5291,13.496,13.5126,36400.0
2011-01-20 11:00:00,16.28,16.3,16.27,16.3,38800.0,13.5043,13.5208,13.496,13.5208,38800.0
2011-01-20 11:05:00,16.3,16.3,16.25,16.27,86800.0,13.5208,13.5208,13.4794,13.496,86800.0
2011-01-20 11:10:00,16.26,16.28,16.26,16.26,32800.0,13.4877,13.5043,13.4877,13.4877,32800.0
2011-01-20 11:15:00,16.26,16.26,16.22,16.22,61200.0,13.4877,13.4877,13.4545,13.4545,61200.0
2011-01-20 11:20:00,16.22,16.23,16.2,16.22,52400.0,13.4545,13.4628,13.4379,13.4545,52400.0
2011-01-20 11:25:00,16.22,16.23,16.18,16.18,43600.0,13.4545,13.4628,13.4213,13.4213,43600.0
2011-01-20 11:30:00,16.18,16.18,16.16,16.18,32400.0,13.4213,13.4213,13.4047,13.4213,32400.0
2011-01-20 11:35:00,16.18,16.2,16.18,16.19,27200.0,13.4213,13.4379,13.4213,13.4296,27200.0
2011-01-20 11:40:00,16.2,16.2,16.18,16.18,20000.0,13.4379,13.4379,13.4213,13.4213,20000.0
2011-01-20 11:45:00,16.18,16.2,16.17,16.2,30000.0,13.4213,13.4379,13.413,13.4379,30000.0
2011-01-20 11:50:00,16.19,16.21,16.18,16.19,46400.0,13.4296,13.4462,13.4213,13.4296,46400.0
2011-01-20 11:55:00,16.19,16.23,16.19,16.23,19600.0,13.4296,13.4628,13.4296,13.4628,19600.0
2011-01-20 12:00:00,16.23,16.23,16.22,16.22,21200.0,13.4628,13.4628,13.4545,13.4545,21200.0
2011-01-20 12:05:00,16.22,16.22,16.2,16.2,18800.0,13.4545,13.4545,13.4379,13.4379,18800.0
2011-01-20 12:10:00,16.2,16.21,16.2,16.21,19200.0,13.4379,13.4462,13.4379,13.4462,19200.0
2011-01-20 12:15:00,16.21,16.21,16.2,16.21,12000.0,13.4462,13.4462,13.4379,13.4462,12000.0
2011-01-20 12:20:00,16.2,16.24,16.2,16.24,35600.0,13.4379,13.4711,13.4379,13.4711,35600.0
2011-01-20 12:25:00,16.25,16.25,16.2,16.2,51600.0,13.4794,13.4794,13.4379,13.4379,51600.0
2011-01-20 12:30:00,16.2,16.22,16.2,16.21,38400.0,13.4379,13.4545,13.4379,13.4462,38400.0
2011-01-20 12:35:00,16.21,16.22,16.2,16.22,27200.0,13.4462,13.4545,13.4379,13.4545,27200.0
2011-01-20 12:40:00,16.22,16.24,16.22,16.23,43200.0,13.4545,13.4711,13.4545,13.4628,43200.0
2011-01-20 12:45:00,16.22,16.23,16.22,16.23,16000.0,13.4545,13.4628,13.4545,13.4628,16000.0
2011-01-20 12:50:00,16.23,16.25,16.23,16.25,14400.0,13.4628,13.4794,13.4628,13.4794,14400.0
2011-01-20 12:55:00,16.25,16.25,16.24,16.25,14800.0,13.4794,13.4794,13.4711,13.4794,14800.0
2011-01-20 13:00:00,16.24,16.24,16.23,16.23,24800.0,13.4711,13.4711,13.4628,13.4628,24800.0
2011-01-20 13:05:00,16.23,16.25,16.22,16.25,24800.0,13.4628,13.4794,13.4545,13.4794,24800.0
2011-01-20 13:10:00,16.25,16.25,16.25,16.25,13600.0,13.4794,13.4794,13.4794,13.4794,13600.0
2011-01-20 13:15:00,16.25,16.25,16.19,16.22,176000.0,13.4794,13.4794,13.4296,13.4545,176000.0
2011-01-20 13:20:00,16.21,16.21,16.15,16.15,67600.0,13.4462,13.4462,13.3964,13.3964,67600.0
2011-01-20 13:25:00,16.16,16.2,16.16,16.2,34800.0,13.4047,13.4379,13.4047,13.4379,34800.0
2011-01-20 13:30:00,16.2,16.2,16.18,16.19,21200.0,13.4379,13.4379,13.4213,13.4296,21200.0
2011-01-20 13:35:00,16.18,16.2,16.17,16.18,21600.0,13.4213,13.4379,13.413,13.4213,21600.0
2011-01-20 13:40:00,16.17,16.19,16.17,16.17,20400.0,13.413,13.4296,13.413,13.413,20400.0
2011-01-20 13:45:00,16.17,16.18,16.17,16.18,13200.0,13.413,13.4213,13.413,13.4213,13200.0
2011-01-20 13:50:00,16.18,16.18,16.16,16.16,37600.0,13.4213,13.4213,13.4047,13.4047,37600.0
2011-01-20 13:55:00,16.16,16.18,16.16,16.17,20400.0,13.4047,13.4213,13.4047,13.413,20400.0
2011-01-20 14:00:00,16.17,16.19,16.17,16.19,22000.0,13.413,13.4296,13.413,13.4296,22000.0
2011-01-20 14:05:00,16.2,16.22,16.18,16.2,44000.0,13.4379,13.4545,13.4213,13.4379,44000.0
2011-01-20 14:10:00,16.2,16.23,16.2,16.23,72400.0,13.4379,13.4628,13.4379,13.4628,72400.0
2011-01-20 14:15:00,16.23,16.25,16.23,16.25,15600.0,13.4628,13.4794,13.4628,13.4794,15600.0
2011-01-20 14:20:00,16.25,16.25,16.23,16.24,51600.0,13.4794,13.4794,13.4628,13.4711,51600.0
2011-01-20 14:25:00,16.24,16.26,16.23,16.25,37600.0,13.4711,13.4877,13.4628,13.4794,37600.0
2011-01-20 14:30:00,16.25,16.28,16.25,16.26,62400.0,13.4794,13.5043,13.4794,13.4877,62400.0
2011-01-20 14:35:00,16.26,16.28,16.24,16.27,59200.0,13.4877,13.5043,13.4711,13.496,59200.0
2011-01-20 14:40:00,16.27,16.3,16.26,16.3,95200.0,13.496,13.5208,13.4877,13.5208,95200.0
2011-01-20 14:45:00,16.29,16.31,16.28,16.29,62800.0,13.5126,13.5291,13.5043,13.5126,62800.0
2011-01-20 14:50:00,16.29,16.3,16.27,16.29,87200.0,13.5126,13.5208,13.496,13.5126,87200.0
2011-01-20 14:55:00,16.29,16.3,16.27,16.28,53200.0,13.5126,13.5208,13.496,13.5043,53200.0
2011-01-20 15:00:00,16.28,16.29,16.27,16.29,35600.0,13.5043,13.5126,13.496,13.5126,35600.0
2011-01-20 15:05:00,16.29,16.29,16.28,16.29,37200.0,13.5126,13.5126,13.5043,13.5126,37200.0
2011-01-20 15:10:00,16.29,16.29,16.28,16.29,36000.0,13.5126,13.5126,13.5043,13.5126,36000.0
2011-01-20 15:15:00,16.29,16.29,16.27,16.28,54400.0,13.5126,13.5126,13.496,13.5043,54400.0
2011-01-20 15:20:00,16.28,16.29,16.27,16.28,45600.0,13.5043,13.5126,13.496,13.5043,45600.0
2011-01-20 15:25:00,16.28,16.29,16.27,16.28,57600.0,13.5043,13.5126,13.496,13.5043,57600.0
2011-01-20 15:30:00,16.28,16.29,16.27,16.28,92000.0,13.5043,13.5126,13.496,13.5043,92000.0
2011-01-20 15:35:00,16.28,16.29,16.27,16.28,101600.0,13.5043,13.5126,13.496,13.5043,101600.0
2011-01-20 15:40:00,16.28,16.3,16.26,16.29,114800.0,13.5043,13.5208,13.4877,13.5126,114800.0
2011-01-20 15:45:00,16.28,16.28,16.25,16.25,157600.0,13.5043,13.5043,13.4794,13.4794,157600.0
2011-01-20 15:50:00,16.25,16.27,16.24,16.25,144000.0,13.4794,13.496,13.4711,13.4794,144000.0
2011-01-20 15:55:00,16.25,16.27,16.25,16.27,234800.0,13.4794,13.496,13.4794,13.496,234800.0
2011-01-21 09:30:00,16.29,16.33,16.16,16.17,648800.0,13.5126,13.5457,13.4047,13.413,648800.0
2011-01-21 09:35:00,16.17,16.24,16.17,16.21,54800.0,13.413,13.4711,13.413,13.4462,54800.0
2011-01-21 09:40:00,16.2,16.27,16.19,16.27,56000.0,13.4379,13.496,13.4296,13.496,56000.0
2011-01-21 09:45:00,16.27,16.31,16.24,16.25,56800.0,13.496,13.5291,13.4711,13.4794,56800.0
2011-01-21 09:50:00,16.25,16.28,16.24,16.24,56000.0,13.4794,13.5043,13.4711,13.4711,56000.0
2011-01-21 09:55:00,16.25,16.27,16.25,16.27,29600.0,13.4794,13.496,13.4794,13.496,29600.0
2011-01-21 10:00:00,16.27,16.29,16.26,16.29,36000.0,13.496,13.5126,13.4877,13.5126,36000.0
2011-01-21 10:05:00,16.28,16.3,16.25,16.29,51600.0,13.5043,13.5208,13.4794,13.5126,51600.0
2011-01-21 10:10:00,16.29,16.31,16.29,16.31,32800.0,13.5126,13.5291,13.5126,13.5291,32800.0
2011-01-21 10:15:00,16.31,16.33,16.3,16.32,35600.0,13.5291,13.5457,13.5208,13.5374,35600.0
2011-01-21 10:20:00,16.32,16.33,16.29,16.3,24800.0,13.5374,13.5457,13.5126,13.5208,24800.0
2011-01-21 10:25:00,16.3,16.3,16.28,16.28,22800.0,13.5208,13.5208,13.5043,13.5043,22800.0
2011-01-21 10:30:00,16.28,16.28,16.24,16.25,72800.0,13.5043,13.5043,13.4711,13.4794,72800.0
2011-01-21 10:35:00,16.25,16.3,16.25,16.3,29600.0,13.4794,13.5208,13.4794,13.5208,29600.0
2011-01-21 10:40:00,16.3,16.31,16.28,16.29,22000.0,13.5208,13.5291,13.5043,13.5126,22000.0
2011-01-21 10:45:00,16.29,16.32,16.29,16.3,39600.0,13.5126,13.5374,13.5126,13.5208,39600.0
2011-01-21 10:50:00,16.31,16.34,16.31,16.31,25200.0,13.5291,13.554,13.5291,13.5291,25200.0
2011-01-21 10:55:00,16.31,16.35,16.31,16.35,41200.0,13.5291,13.5623,13.5291,13.5623,41200.0
2011-01-21 11:00:00,16.35,16.35,16.33,16.34,47600.0,13.5623,13.5623,13.5457,13.554,47600.0
2011-01-21 11:05:00,16.34,16.34,16.3,16.31,24800.0,13.554,13.554,13.5208,13.5291,24800.0
2011-01-21 11:10:00,16.31,16.31,16.28,16.28,22000.0,13.5291,13.5291,13.5043,13.5043,22000.0
2011-01-21 11:15:00,16.28,16.29,16.28,16.28,18400.0,13.5043,13.5126,13.5043,13.5043,18400.0
2011-01-21 11:20:00,16.28,16.3,16.28,16.3,20400.0,13.5043,13.5208,13.5043,13.5208,20400.0
2011-01-21 11:25:00,16.31,16.32,16.31,16.32,18800.0,13.5291,13.5374,13.5291,13.5374,18800.0
2011-01-21 11:30:00,16.32,16.32,16.29,16.29,22000.0,13.5374,13.5374,13.5126,13.5126,22000.0
2011-01-21 11:35:00,16.29,16.29,16.28,16.28,12000.0,13.5126,13.5126,13.5043,13.5043,12000.0
2011-01-21 11:40:00,16.27,16.28,16.26,16.27,21600.0,13.496,13.5043,13.4877,13.496,21600.0
2011-01-21 11:45:00,16.27,16.28,16.27,16.28,16800.0,13.496,13.5043,13.496,13.5043,16800.0
2011-01-21 11:50:00,16.28,16.29,16.27,16.28,18400.0,13.5043,13.5126,13.496,13.5043,18400.0
2011-01-21 11:55:00,16.28,16.29,16.28,16.29,33200.0,13.5043,13.5126,13.5043,13.5126,33200.0
2011-01-21 12:00:00,16.29,16.29,16.28,16.28,67200.0,13.5126,13.5126,13.5043,13.5043,67200.0
2011-01-21 12:05:00,16.28,16.28,16.27,16.27,53200.0,13.5043,13.5043,13.496,13.496,53200.0
2011-01-21 12:10:00,16.27,16.27,16.25,16.27,36400.0,13.496,13.496,13.4794,13.496,36400.0
2011-01-21 12:15:00,16.27,16.29,16.27,16.29,9200.0,13.496,13.5126,13.496,13.5126,9200.0
2011-01-21 12:20:00,16.29,16.29,16.28,16.28,26000.0,13.5126,13.5126,13.5043,13.5043,26000.0
2011-01-21 12:25:00,16.28,16.29,16.28,16.29,11600.0,13.5043,13.5126,13.5043,13.5126,11600.0
2011-01-21 12:30:00,16.29,16.29,16.27,16.27,27600.0,13.5126,13.5126,13.496,13.496,27600.0
2011-01-21 12:35:00,16.27,16.28,16.27,16.27,10000.0,13.496,13.5043,13.496,13.496,10000.0
2011-01-21 12:40:00,16.27,16.27,16.25,16.25,23600.0,13.496,13.496,13.4794,13.4794,23600.0
2011-01-21 12:45:00,16.25,16.25,16.24,16.25,8800.0,13.4794,13.4794,13.4711,13.4794,8800.0
2011-01-21 12:50:00,16.25,16.27,16.24,16.27,14400.0,13.4794,13.496,13.4711,13.496,14400.0
2011-01-21 12:55:00,16.28,16.29,16.28,16.29,21200.0,13.5043,13.5126,13.5043,13.5126,21200.0
2011-01-21 13:00:00,16.29,16.29,16.27,16.28,14400.0,13.5126,13.5126,13.496,13.5043,14400.0
2011-01-21 13:05:00,16.28,16.28,16.26,16.26,10400.0,13.5043,13.5043,13.4877,13.4877,10400.0
2011-01-21 13:10:00,16.26,16.29,16.25,16.29,14800.0,13.4877,13.5126,13.4794,13.5126,14800.0
2011-01-21 13:15:00,16.29,16.29,16.28,16.29,35600.0,13.5126,13.5126,13.5043,13.5126,35600.0
2011-01-21 13:20:00,16.29,16.29,16.27,16.27,32400.0,13.5126,13.5126,13.496,13.496,32400.0
2011-01-21 13:25:00,16.27,16.27,16.26,16.27,14400.0,13.496,13.496,13.4877,13.496,14400.0
2011-01-21 13:30:00,16.27,16.28,16.27,16.28,24000.0,13.496,13.5043,13.496,13.5043,24000.0
2011-01-21 13:35:00,16.28,16.28,16.27,16.28,14400.0,13.5043,13.5043,13.496,13.5043,14400.0
2011-01-21 13:40:00,16.28,16.29,16.27,16.27,46000.0,13.5043,13.5126,13.496,13.496,46000.0
2011-01-21 13:45:00,16.27,16.28,16.27,16.27,19200.0,13.496,13.5043,13.496,13.496,19200.0
2011-01-21 13:50:00,16.27,16.27,16.26,16.26,12400.0,13.496,13.496,13.4877,13.4877,12400.0
2011-01-21 13:55:00,16.26,16.28,16.26,16.28,23600.0,13.4877,13.5043,13.4877,13.5043,23600.0
2011-01-21 14:00:00,16.28,16.29,16.27,16.28,24800.0,13.5043,13.5126,13.496,13.5043,24800.0
2011-01-21 14:05:00,16.28,16.28,16.27,16.28,12000.0,13.5043,13.5043,13.496,13.5043,12000.0
2011-01-21 14:10:00,16.28,16.29,16.28,16.29,13200.0,13.5043,13.5126,13.5043,13.5126,13200.0
2011-01-21 14:15:00,16.29,16.29,16.27,16.27,19200.0,13.5126,13.5126,13.496,13.496,19200.0
2011-01-21 14:20:00,16.27,16.29,16.27,16.28,13200.0,13.496,13.5126,13.496,13.5043,13200.0
2011-01-21 14:25:00,16.29,16.29,16.29,16.29,12800.0,13.5126,13.5126,13.5126,13.5126,12800.0
2011-01-21 14:30:00,16.29,16.3,16.29,16.29,18800.0,13.5126,13.5208,13.5126,13.5126,18800.0
2011-01-21 14:35:00,16.29,16.3,16.28,16.3,29200.0,13.5126,13.5208,13.5043,13.5208,29200.0
2011-01-21 14:40:00,16.29,16.3,16.29,16.29,13200.0,13.5126,13.5208,13.5126,13.5126,13200.0
2011-01-21 14:45:00,16.29,16.3,16.29,16.3,39600.0,13.5126,13.5208,13.5126,13.5208,39600.0
2011-01-21 14:50:00,16.3,16.32,16.3,16.31,18000.0,13.5208,13.5374,13.5208,13.5291,18000.0
2011-01-21 14:55:00,16.31,16.32,16.31,16.31,25200.0,13.5291,13.5374,13.5291,13.5291,25200.0
2011-01-21 15:00:00,16.31,16.32,16.3,16.3,31200.0,13.5291,13.5374,13.5208,13.5208,31200.0
2011-01-21 15:05:00,16.3,16.3,16.3,16.3,22400.0,13.5208,13.5208,13.5208,13.5208,22400.0
2011-01-21 15:10:00,16.3,16.3,16.29,16.29,16800.0,13.5208,13.5208,13.5126,13.5126,16800.0
2011-01-21 15:15:00,16.29,16.3,16.29,16.3,24000.0,13.5126,13.5208,13.5126,13.5208,24000.0
2011-01-21 15:20:00,16.3,16.3,16.29,16.29,31200.0,13.5208,13.5208,13.5126,13.5126,31200.0
2011-01-21 15:25:00,16.29,16.3,16.29,16.29,34800.0,13.5126,13.5208,13.5126,13.5126,34800.0
2011-01-21 15:30:00,16.29,16.29,16.26,16.27,59200.0,13.5126,13.5126,13.4877,13.496,59200.0
2011-01-21 15:35:00,16.27,16.28,16.26,16.27,34000.0,13.496,13.5043,13.4877,13.496,34000.0
2011-01-21 15:40:00,16.27,16.28,16.26,16.26,60000.0,13.496,13.5043,13.4877,13.4877,60000.0
2011-01-21 15:45:00,16.26,16.26,16.24,16.25,49600.0,13.4877,13.4877,13.4711,13.4794,49600.0
2011-01-21 15:50:00,16.24,16.26,16.23,16.24,54800.0,13.4711,13.4877,13.4628,13.4711,54800.0
2011-01-21 15:55:00,16.24,16.24,16.22,16.24,248400.0,13.4711,13.4711,13.4545,13.4711,248400.0
2011-01-24 09:30:00,16.25,16.26,16.22,16.23,58000.0,13.4794,13.4877,13.4545,13.4628,58000.0
2011-01-24 09:35:00,16.24,16.25,16.23,16.23,63600.0,13.4711,13.4794,13.4628,13.4628,63600.0
2011-01-24 09:40:00,16.23,16.34,16.23,16.33,57600.0,13.4628,13.554,13.4628,13.5457,57600.0
2011-01-24 09:45:00,16.33,16.37,16.33,16.34,42800.0,13.5457,13.5789,13.5457,13.554,42800.0
2011-01-24 09:50:00,16.34,16.34,16.3,16.3,37200.0,13.554,13.554,13.5208,13.5208,37200.0
2011-01-24 09:55:00,16.3,16.33,16.29,16.31,48000.0,13.5208,13.5457,13.5126,13.5291,48000.0
2011-01-24 10:00:00,16.31,16.32,16.29,16.32,42000.0,13.5291,13.5374,13.5126,13.5374,42000.0
2011-01-24 10:05:00,16.32,16.34,16.32,16.33,22400.0,13.5374,13.554,13.5374,13.5457,22400.0
2011-01-24 10:10:00,16.33,16.34,16.32,16.33,25600.0,13.5457,13.554,13.5374,13.5457,25600.0
2011-01-24 10:15:00,16.32,16.33,16.3,16.31,187200.0,13.5374,13.5457,13.5208,13.5291,187200.0
2011-01-24 10:20:00,16.31,16.34,16.31,16.32,32800.0,13.5291,13.554,13.5291,13.5374,32800.0
2011-01-24 10:25:00,16.32,16.33,16.31,16.33,44000.0,13.5374,13.5457,13.5291,13.5457,44000.0
2011-01-24 10:30:00,16.33,16.33,16.32,16.32,30400.0,13.5457,13.5457,13.5374,13.5374,30400.0
2011-01-24 10:35:00,16.33,16.33,16.3,16.3,16800.0,13.5457,13.5457,13.5208,13.5208,16800.0
2011-01-24 10:40:00,16.3,16.3,16.29,16.29,26000.0,13.5208,13.5208,13.5126,13.5126,26000.0
2011-01-24 10:45:00,16.3,16.3,16.28,16.29,21600.0,13.5208,13.5208,13.5043,13.5126,21600.0
2011-01-24 10:50:00,16.29,16.3,16.27,16.27,27200.0,13.5126,13.5208,13.496,13.496,27200.0
2011-01-24 10:55:00,16.27,16.27,16.25,16.26,35600.0,13.496,13.496,13.4794,13.4877,35600.0
2011-01-24 11:00:00,16.26,16.29,16.25,16.29,36800.0,13.4877,13.5126,13.4794,13.5126,36800.0
2011-01-24 11:05:00,16.29,16.29,16.28,16.29,19600.0,13.5126,13.5126,13.5043,13.5126,19600.0
2011-01-24 11:10:00,16.29,16.3,16.29,16.3,14400.0,13.5126,13.5208,13.5126,13.5208,14400.0
2011-01-24 11:15:00,16.3,16.31,16.3,16.31,13200.0,13.5208,13.5291,13.5208,13.5291,13200.0
2011-01-24 11:20:00,16.31,16.33,16.31,16.33,27200.0,13.5291,13.5457,13.5291,13.5457,27200.0
2011-01-24 11:25:00,16.33,16.33,16.32,16.33,33200.0,13.5457,13.5457,13.5374,13.5457,33200.0
2011-01-24 11:30:00,16.32,16.33,16.32,16.32,14400.0,13.5374,13.5457,13.5374,13.5374,14400.0
2011-01-24 11:35:00,16.33,16.35,16.33,16.34,34000.0,13.5457,13.5623,13.5457,13.554,34000.0
2011-01-24 11:40:00,16.34,16.35,16.34,16.35,20000.0,13.554,13.5623,13.554,13.5623,20000.0
2011-01-24 11:45:00,16.35,16.37,16.35,16.36,36000.0,13.5623,13.5789,13.5623,13.5706,36000.0
2011-01-24 11:50:00,16.37,16.38,16.37,16.37,43200.0,13.5789,13.5872,13.5789,13.5789,43200.0
2011-01-24 11:55:00,16.37,16.37,16.36,16.36,18800.0,13.5789,13.5789,13.5706,13.5706,18800.0
2011-01-24 12:00:00,16.36,16.38,16.36,16.36,14800.0,13.5706,13.5872,13.5706,13.5706,14800.0
2011-01-24 12:05:00,16.36,16.39,16.36,16.37,32400.0,13.5706,13.5955,13.5706,13.5789,32400.0
2011-01-24 12:10:00,16.37,16.37,16.36,16.37,21200.0,13.5789,13.5789,13.5706,13.5789,21200.0
2011-01-24 12:15:00,16.37,16.39,16.37,16.38,18000.0,13.5789,13.5955,13.5789,13.5872,18000.0
2011-01-24 12:20:00,16.39,16.39,16.38,16.39,8000.0,13.5955,13.5955,13.5872,13.5955,8000.0
2011-01-24 12:25:00,16.39,16.39,16.38,16.39,5200.0,13.5955,13.5955,13.5872,13.5955,5200.0
2011-01-24 12:30:00,16.39,16.39,16.38,16.38,10800.0,13.5955,13.5955,13.5872,13.5872,10800.0
2011-01-24 12:35:00,16.38,16.38,16.38,16.38,26000.0,13.5872,13.5872,13.5872,13.5872,26000.0
2011-01-24 12:40:00,16.38,16.39,16.38,16.38,56400.0,13.5872,13.5955,13.5872,13.5872,56400.0
2011-01-24 12:45:00,16.39,16.4,16.39,16.39,43600.0,13.5955,13.6038,13.5955,13.5955,43600.0
2011-01-24 12:50:00,16.39,16.39,16.38,16.39,24400.0,13.5955,13.5955,13.5872,13.5955,24400.0
2011-01-24 12:55:00,16.39,16.39,16.38,16.39,24000.0,13.5955,13.5955,13.5872,13.5955,24000.0
2011-01-24 13:00:00,16.39,16.39,16.39,16.39,33600.0,13.5955,13.5955,13.5955,13.5955,33600.0
2011-01-24 13:05:00,16.39,16.39,16.38,16.38,49200.0,13.5955,13.5955,13.5872,13.5872,49200.0
2011-01-24 13:10:00,16.38,16.39,16.37,16.38,37600.0,13.5872,13.5955,13.5789,13.5872,37600.0
2011-01-24 13:15:00,16.38,16.39,16.36,16.36,46800.0,13.5872,13.5955,13.5706,13.5706,46800.0
2011-01-24 13:20:00,16.36,16.36,16.34,16.36,26400.0,13.5706,13.5706,13.554,13.5706,26400.0
2011-01-24 13:25:00,16.36,16.37,16.35,16.35,20800.0,13.5706,13.5789,13.5623,13.5623,20800.0
2011-01-24 13:30:00,16.35,16.36,16.35,16.35,31200.0,13.5623,13.5706,13.5623,13.5623,31200.0
2011-01-24 13:35:00,16.35,16.35,16.35,16.35,14800.0,13.5623,13.5623,13.5623,13.5623,14800.0
2011-01-24 13:40:00,16.35,16.35,16.35,16.35,24800.0,13.5623,13.5623,13.5623,13.5623,24800.0
2011-01-24 13:45:00,16.35,16.36,16.35,16.36,28400.0,13.5623,13.5706,13.5623,13.5706,28400.0
2011-01-24 13:50:00,16.36,16.36,16.35,16.36,34400.0,13.5706,13.5706,13.5623,13.5706,34400.0
2011-01-24 13:55:00,16.36,16.36,16.34,16.34,22800.0,13.5706,13.5706,13.554,13.554,22800.0
2011-01-24 14:00:00,16.34,16.34,16.33,16.34,19200.0,13.554,13.554,13.5457,13.554,19200.0
2011-01-24 14:05:00,16.34,16.35,16.34,16.35,13200.0,13.554,13.5623,13.554,13.5623,13200.0
2011-01-24 14:10:00,16.35,16.36,16.35,16.36,12800.0,13.5623,13.5706,13.5623,13.5706,12800.0
2011-01-24 14:15:00,16.36,16.39,16.36,16.39,22400.0,13.5706,13.5955,13.5706,13.5955,22400.0
2011-01-24 14:20:00,16.38,16.39,16.38,16.38,30400.0,13.5872,13.5955,13.5872,13.5872,30400.0
2011-01-24 14:25:00,16.38,16.38,16.38,16.38,20000.0,13.5872,13.5872,13.5872,13.5872,20000.0
2011-01-24 14:30:00,16.38,16.4,16.38,16.39,16000.0,13.5872,13.6038,13.5872,13.5955,16000.0
2011-01-24 14:35:00,16.4,16.4,16.39,16.39,19600.0,13.6038,13.6038,13.5955,13.5955,19600.0
2011-01-24 14:40:00,16.39,16.39,16.38,16.38,21200.0,13.5955,13.5955,13.5872,13.5872,21200.0
2011-01-24 14:45:00,16.38,16.38,16.36,16.37,14800.0,13.5872,13.5872,13.5706,13.5789,14800.0
2011-01-24 14:50:00,16.36,16.36,16.35,16.36,20000.0,13.5706,13.5706,13.5623,13.5706,20000.0
2011-01-24 14:55:00,16.36,16.36,16.34,16.35,16800.0,13.5706,13.5706,13.554,13.5623,16800.0
2011-01-24 15:00:00,16.35,16.35,16.35,16.35,16000.0,13.5623,13.5623,13.5623,13.5623,16000.0
2011-01-24 15:05:00,16.35,16.36,16.35,16.35,16800.0,13.5623,13.5706,13.5623,13.5623,16800.0
2011-01-24 15:10:00,16.36,16.37,16.36,16.36,20400.0,13.5706,13.5789,13.5706,13.5706,20400.0
2011-01-24 15:15:00,16.36,16.36,16.35,16.36,26000.0,13.5706,13.5706,13.5623,13.5706,26000.0
2011-01-24 15:20:00,16.36,16.36,16.35,16.36,53200.0,13.5706,13.5706,13.5623,13.5706,53200.0
2011-01-24 15:25:00,16.36,16.36,16.34,16.35,36400.0,13.5706,13.5706,13.554,13.5623,36400.0
2011-01-24 15:30:00,16.35,16.36,16.35,16.35,37600.0,13.5623,13.5706,13.5623,13.5623,37600.0
2011-01-24 15:35:00,16.35,16.37,16.35,16.36,33600.0,13.5623,13.5789,13.5623,13.5706,33600.0
2011-01-24 15:40:00,16.36,16.38,16.36,16.37,42800.0,13.5706,13.5872,13.5706,13.5789,42800.0
2011-01-24 15:45:00,16.37,16.38,16.36,16.37,55200.0,13.5789,13.5872,13.5706,13.5789,55200.0
2011-01-24 15:50:00,16.37,16.38,16.35,16.36,69600.0,13.5789,13.5872,13.5623,13.5706,69600.0
2011-01-24 15:55:00,16.36,16.38,16.36,16.38,144000.0,13.5706,13.5872,13.5706,13.5872,144000.0
2011-01-25 09:30:00,16.33,16.38,16.27,16.37,75600.0,13.5457,13.5872,13.496,13.5789,75600.0
2011-01-25 09:35:00,16.37,16.43,16.37,16.42,54000.0,13.5789,13.6287,13.5789,13.6204,54000.0
2011-01-25 09:40:00,16.42,16.43,16.39,16.42,53200.0,13.6204,13.6287,13.5955,13.6204,53200.0
2011-01-25 09:45:00,16.42,16.43,16.36,16.37,39200.0,13.6204,13.6287,13.5706,13.5789,39200.0
2011-01-25 09:50:00,16.37,16.37,16.32,16.34,34800.0,13.5789,13.5789,13.5374,13.554,34800.0
2011-01-25 09:55:00,16.35,16.37,16.33,16.36,24800.0,13.5623,13.5789,13.5457,13.5706,24800.0
2011-01-25 10:00:00,16.36,16.4,16.33,16.36,41200.0,13.5706,13.6038,13.5457,13.5706,41200.0
2011-01-25 10:05:00,16.35,16.36,16.32,16.32,32800.0,13.5623,13.5706,13.5374,13.5374,32800.0
2011-01-25 10:10:00,16.32,16.33,16.3,16.32,25200.0,13.5374,13.5457,13.5208,13.5374,25200.0
2011-01-25 10:15:00,16.31,16.31,16.25,16.25,38800.0,13.5291,13.5291,13.4794,13.4794,38800.0
2011-01-25 10:20:00,16.26,16.29,16.25,16.28,56400.0,13.4877,13.5126,13.4794,13.5043,56400.0
2011-01-25 10:25:00,16.28,16.31,16.28,16.29,47600.0,13.5043,13.5291,13.5043,13.5126,47600.0
2011-01-25 10:30:00,16.29,16.32,16.28,16.31,88400.0,13.5126,13.5374,13.5043,13.5291,88400.0
2011-01-25 10:35:00,16.31,16.32,16.28,16.28,16400.0,13.5291,13.5374,13.5043,13.5043,16400.0
2011-01-25 10:40:00,16.28,16.32,16.28,16.3,48800.0,13.5043,13.5374,13.5043,13.5208,48800.0
2011-01-25 10:45:00,16.29,16.31,16.29,16.31,30800.0,13.5126,13.5291,13.5126,13.5291,30800.0
2011-01-25 10:50:00,16.31,16.32,16.3,16.31,24800.0,13.5291,13.5374,13.5208,13.5291,24800.0
2011-01-25 10:55:00,16.32,16.33,16.31,16.33,25600.0,13.5374,13.5457,13.5291,13.5457,25600.0
2011-01-25 11:00:00,16.33,16.35,16.32,16.32,70400.0,13.5457,13.5623,13.5374,13.5374,70400.0
2011-01-25 11:05:00,16.32,16.33,16.31,16.31,9600.0,13.5374,13.5457,13.5291,13.5291,9600.0
2011-01-25 11:10:00,16.31,16.31,16.27,16.28,70400.0,13.5291,13.5291,13.496,13.5043,70400.0
2011-01-25 11:15:00,16.28,16.29,16.25,16.25,25600.0,13.5043,13.5126,13.4794,13.4794,25600.0
2011-01-25 11:20:00,16.25,16.25,16.23,16.25,82800.0,13.4794,13.4794,13.4628,13.4794,82800.0
2011-01-25 11:25:00,16.24,16.24,16.22,16.22,33600.0,13.4711,13.4711,13.4545,13.4545,33600.0
2011-01-25 11:30:00,16.22,16.22,16.19,16.19,43600.0,13.4545,13.4545,13.4296,13.4296,43600.0
2011-01-25 11:35:00,16.19,16.2,16.18,16.18,40800.0,13.4296,13.4379,13.4213,13.4213,40800.0
2011-01-25 11:40:00,16.18,16.18,16.16,16.17,26800.0,13.4213,13.4213,13.4047,13.413,26800.0
2011-01-25 11:45:00,16.17,16.18,16.16,16.16,30800.0,13.413,13.4213,13.4047,13.4047,30800.0
2011-01-25 11:50:00,16.17,16.17,16.16,16.17,23600.0,13.413,13.413,13.4047,13.413,23600.0
2011-01-25 11:55:00,16.17,16.17,16.16,16.17,19600.0,13.413,13.413,13.4047,13.413,19600.0
2011-01-25 12:00:00,16.16,16.19,16.16,16.19,13600.0,13.4047,13.4296,13.4047,13.4296,13600.0
2011-01-25 12:05:00,16.19,16.22,16.19,16.22,13200.0,13.4296,13.4545,13.4296,13.4545,13200.0
2011-01-25 12:10:00,16.22,16.24,16.22,16.24,13600.0,13.4545,13.4711,13.4545,13.4711,13600.0
2011-01-25 12:15:00,16.24,16.25,16.24,16.24,10800.0,13.4711,13.4794,13.4711,13.4711,10800.0
2011-01-25 12:20:00,16.24,16.26,16.24,16.26,8400.0,13.4711,13.4877,13.4711,13.4877,8400.0
2011-01-25 12:25:00,16.26,16.28,16.26,16.27,12400.0,13.4877,13.5043,13.4877,13.496,12400.0
2011-01-25 12:30:00,16.27,16.29,16.27,16.29,37600.0,13.496,13.5126,13.496,13.5126,37600.0
2011-01-25 12:35:00,16.29,16.31,16.29,16.31,23600.0,13.5126,13.5291,13.5126,13.5291,23600.0
2011-01-25 12:40:00,16.32,16.33,16.31,16.31,27200.0,13.5374,13.5457,13.5291,13.5291,27200.0
2011-01-25 12:45:00,16.3,16.3,16.29,16.3,4400.0,13.5208,13.5208,13.5126,13.5208,4400.0
2011-01-25 12:50:00,16.31,16.33,16.31,16.33,14400.0,13.5291,13.5457,13.5291,13.5457,14400.0
2011-01-25 12:55:00,16.33,16.33,16.31,16.33,37200.0,13.5457,13.5457,13.5291,13.5457,37200.0
2011-01-25 13:00:00,16.33,16.34,16.32,16.33,14400.0,13.5457,13.554,13.5374,13.5457,14400.0
2011-01-25 13:05:00,16.33,16.33,16.33,16.33,7200.0,13.5457,13.5457,13.5457,13.5457,7200.0
2011-01-25 13:10:00,16.33,16.33,16.33,16.33,6400.0,13.5457,13.5457,13.5457,13.5457,6400.0
2011-01-25 13:15:00,16.33,16.34,16.33,16.34,17600.0,13.5457,13.554,13.5457,13.554,17600.0
2011-01-25 13:20:00,16.34,16.35,16.31,16.32,23200.0,13.554,13.5623,13.5291,13.5374,23200.0
2011-01-25 13:25:00,16.32,16.33,16.32,16.32,6400.0,13.5374,13.5457,13.5374,13.5374,6400.0
2011-01-25 13:30:00,16.32,16.33,16.32,16.33,7200.0,13.5374,13.5457,13.5374,13.5457,7200.0
2011-01-25 13:35:00,16.33,16.34,16.32,16.34,12400.0,13.5457,13.554,13.5374,13.554,12400.0
2011-01-25 13:40:00,16.34,16.36,16.34,16.36,10000.0,13.554,13.5706,13.554,13.5706,10000.0
2011-01-25 13:45:00,16.36,16.36,16.34,16.34,19600.0,13.5706,13.5706,13.554,13.554,19600.0
2011-01-25 13:50:00,16.34,16.35,16.34,16.35,64400.0,13.554,13.5623,13.554,13.5623,64400.0
2011-01-25 13:55:00,16.35,16.36,16.35,16.36,23200.0,13.5623,13.5706,13.5623,13.5706,23200.0
2011-01-25 14:00:00,16.35,16.36,16.34,16.36,72000.0,13.5623,13.5706,13.554,13.5706,72000.0
2011-01-25 14:05:00,16.36,16.36,16.35,16.36,43600.0,13.5706,13.5706,13.5623,13.5706,43600.0
2011-01-25 14:10:00,16.36,16.36,16.35,16.35,46400.0,13.5706,13.5706,13.5623,13.5623,46400.0
2011-01-25 14:15:00,16.34,16.35,16.33,16.34,58000.0,13.554,13.5623,13.5457,13.554,58000.0
2011-01-25 14:20:00,16.34,16.35,16.33,16.33,54400.0,13.554,13.5623,13.5457,13.5457,54400.0
2011-01-25 14:25:00,16.33,16.34,16.33,16.34,47200.0,13.5457,13.554,13.5457,13.554,47200.0
2011-01-25 14:30:00,16.35,16.37,16.35,16.35,35200.0,13.5623,13.5789,13.5623,13.5623,35200.0
2011-01-25 14:35:00,16.36,16.38,16.35,16.38,48400.0,13.5706,13.5872,13.5623,13.5872,48400.0
2011-01-25 14:40:00,16.38,16.38,16.36,16.37,20800.0,13.5872,13.5872,13.5706,13.5789,20800.0
2011-01-25 14:45:00,16.37,16.39,16.36,16.39,84800.0,13.5789,13.5955,13.5706,13.5955,84800.0
2011-01-25 14:50:00,16.39,16.39,16.37,16.39,70000.0,13.5955,13.5955,13.5789,13.5955,70000.0
2011-01-25 14:55:00,16.38,16.4,16.38,16.39,24800.0,13.5872,13.6038,13.5872,13.5955,24800.0
2011-01-25 15:00:00,16.39,16.4,16.38,16.4,43600.0,13.5955,13.6038,13.5872,13.6038,43600.0
2011-01-25 15:05:00,16.4,16.41,16.39,16.39,44800.0,13.6038,13.6121,13.5955,13.5955,44800.0
2011-01-25 15:10:00,16.39,16.4,16.38,16.39,50800.0,13.5955,13.6038,13.5872,13.5955,50800.0
2011-01-25 15:15:00,16.39,16.41,16.39,16.41,60000.0,13.5955,13.6121,13.5955,13.6121,60000.0
2011-01-25 15:20:00,16.4,16.43,16.4,16.42,66000.0,13.6038,13.6287,13.6038,13.6204,66000.0
2011-01-25 15:25:00,16.42,16.43,16.42,16.42,42800.0,13.6204,13.6287,13.6204,13.6204,42800.0
2011-01-25 15:30:00,16.42,16.44,16.42,16.43,122800.0,13.6204,13.637,13.6204,13.6287,122800.0
2011-01-25 15:35:00,16.43,16.43,16.42,16.42,66000.0,13.6287,13.6287,13.6204,13.6204,66000.0
2011-01-25 15:40:00,16.42,16.47,16.42,16.47,125200.0,13.6204,13.6619,13.6204,13.6619,125200.0
2011-01-25 15:45:00,16.47,16.49,16.46,16.49,148000.0,13.6619,13.6785,13.6536,13.6785,148000.0
2011-01-25 15:50:00,16.49,16.51,16.48,16.5,219200.0,13.6785,13.695,13.6702,13.6867,219200.0
2011-01-25 15:55:00,16.5,16.53,16.5,16.52,280800.0,13.6867,13.7116,13.6867,13.7033,280800.0
2011-01-26 09:30:00,16.59,16.59,16.39,16.46,139600.0,13.7614,13.7614,13.5955,13.6536,139600.0
2011-01-26 09:35:00,16.45,16.49,16.41,16.42,88400.0,13.6453,13.6785,13.6121,13.6204,88400.0
2011-01-26 09:40:00,16.43,16.55,16.42,16.55,92000.0,13.6287,13.7282,13.6204,13.7282,92000.0
2011-01-26 09:45:00,16.54,16.6,16.54,16.57,87600.0,13.7199,13.7697,13.7199,13.7448,87600.0
2011-01-26 09:50:00,16.58,16.58,16.5,16.51,65600.0,13.7531,13.7531,13.6867,13.695,65600.0
2011-01-26 09:55:00,16.52,16.53,16.5,16.51,24800.0,13.7033,13.7116,13.6867,13.695,24800.0
2011-01-26 10:00:00,16.51,16.55,16.51,16.54,37600.0,13.695,13.7282,13.695,13.7199,37600.0
2011-01-26 10:05:00,16.54,16.6,16.52,16.55,121200.0,13.7199,13.7697,13.7033,13.7282,121200.0
2011-01-26 10:10:00,16.56,16.66,16.56,16.61,152800.0,13.7365,13.8195,13.7365,13.778,152800.0
2011-01-26 10:15:00,16.62,16.67,16.62,16.65,160800.0,13.7863,13.8278,13.7863,13.8112,160800.0
2011-01-26 10:20:00,16.65,16.65,16.59,16.64,65200.0,13.8112,13.8112,13.7614,13.8029,65200.0
2011-01-26 10:25:00,16.64,16.64,16.59,16.62,42400.0,13.8029,13.8029,13.7614,13.7863,42400.0
2011-01-26 10:30:00,16.61,16.63,16.6,16.61,37600.0,13.778,13.7946,13.7697,13.778,37600.0
2011-01-26 10:35:00,16.61,16.62,16.6,16.61,38800.0,13.778,13.7863,13.7697,13.778,38800.0
2011-01-26 10:40:00,16.61,16.63,16.6,16.62,38000.0,13.778,13.7946,13.7697,13.7863,38000.0
2011-01-26 10:45:00,16.62,16.65,16.61,16.65,29600.0,13.7863,13.8112,13.778,13.8112,29600.0
2011-01-26 10:50:00,16.65,16.65,16.61,16.61,36800.0,13.8112,13.8112,13.778,13.778,36800.0
2011-01-26 10:55:00,16.61,16.61,16.57,16.61,47200.0,13.778,13.778,13.7448,13.778,47200.0
2011-01-26 11:00:00,16.61,16.61,16.59,16.59,26800.0,13.778,13.778,13.7614,13.7614,26800.0
2011-01-26 11:05:00,16.59,16.6,16.57,16.6,25200.0,13.7614,13.7697,13.7448,13.7697,25200.0
2011-01-26 11:10:00,16.59,16.59,16.55,16.57,26000.0,13.7614,13.7614,13.7282,13.7448,26000.0
2011-01-26 11:15:00,16.57,16.59,16.55,16.55,21200.0,13.7448,13.7614,13.7282,13.7282,21200.0
2011-01-26 11:20:00,16.55,16.56,16.52,16.53,22000.0,13.7282,13.7365,13.7033,13.7116,22000.0
2011-01-26 11:25:00,16.53,16.54,16.5,16.5,18800.0,13.7116,13.7199,13.6867,13.6867,18800.0
2011-01-26 11:30:00,16.5,16.5,16.49,16.5,47600.0,13.6867,13.6867,13.6785,13.6867,47600.0
2011-01-26 11:35:00,16.49,16.5,16.49,16.5,15600.0,13.6785,13.6867,13.6785,13.6867,15600.0
2011-01-26 11:40:00,16.5,16.5,16.48,16.49,25600.0,13.6867,13.6867,13.6702,13.6785,25600.0
2011-01-26 11:45:00,16.48,16.51,16.48,16.51,44800.0,13.6702,13.695,13.6702,13.695,44800.0
2011-01-26 11:50:00,16.51,16.52,16.5,16.52,47200.0,13.695,13.7033,13.6867,13.7033,47200.0
2011-01-26 11:55:00,16.52,16.53,16.52,16.53,22400.0,13.7033,13.7116,13.7033,13.7116,22400.0
2011-01-26 12:00:00,16.53,16.55,16.53,16.54,27600.0,13.7116,13.7282,13.7116,13.7199,27600.0
2011-01-26 12:05:00,16.53,16.55,16.53,16.55,9200.0,13.7116,13.7282,13.7116,13.7282,9200.0
2011-01-26 12:10:00,16.55,16.56,16.54,16.55,15600.0,13.7282,13.7365,13.7199,13.7282,15600.0
2011-01-26 12:15:00,16.55,16.55,16.52,16.53,8800.0,13.7282,13.7282,13.7033,13.7116,8800.0
2011-01-26 12:20:00,16.53,16.53,16.52,16.53,6800.0,13.7116,13.7116,13.7033,13.7116,6800.0
2011-01-26 12:25:00,16.53,16.53,16.51,16.52,22000.0,13.7116,13.7116,13.695,13.7033,22000.0
2011-01-26 12:30:00,16.52,16.53,16.52,16.53,8800.0,13.7033,13.7116,13.7033,13.7116,8800.0
2011-01-26 12:35:00,16.53,16.53,16.5,16.5,22000.0,13.7116,13.7116,13.6867,13.6867,22000.0
2011-01-26 12:40:00,16.5,16.51,16.49,16.5,40800.0,13.6867,13.695,13.6785,13.6867,40800.0
2011-01-26 12:45:00,16.5,16.5,16.49,16.5,34000.0,13.6867,13.6867,13.6785,13.6867,34000.0
2011-01-26 12:50:00,16.5,16.5,16.49,16.5,44800.0,13.6867,13.6867,13.6785,13.6867,44800.0
2011-01-26 12:55:00,16.5,16.53,16.5,16.53,24400.0,13.6867,13.7116,13.6867,13.7116,24400.0
2011-01-26 13:00:00,16.53,16.53,16.52,16.53,28800.0,13.7116,13.7116,13.7033,13.7116,28800.0
2011-01-26 13:05:00,16.52,16.53,16.51,16.52,15600.0,13.7033,13.7116,13.695,13.7033,15600.0
2011-01-26 13:10:00,16.52,16.53,16.5,16.53,30400.0,13.7033,13.7116,13.6867,13.7116,30400.0
2011-01-26 13:15:00,16.53,16.53,16.52,16.52,16000.0,13.7116,13.7116,13.7033,13.7033,16000.0
2011-01-26 13:20:00,16.52,16.52,16.51,16.52,20000.0,13.7033,13.7033,13.695,13.7033,20000.0
2011-01-26 13:25:00,16.52,16.52,16.51,16.52,36000.0,13.7033,13.7033,13.695,13.7033,36000.0
2011-01-26 13:30:00,16.52,16.53,16.52,16.53,10800.0,13.7033,13.7116,13.7033,13.7116,10800.0
2011-01-26 13:35:00,16.53,16.54,16.53,16.54,15600.0,13.7116,13.7199,13.7116,13.7199,15600.0
2011-01-26 13:40:00,16.54,16.55,16.54,16.55,18800.0,13.7199,13.7282,13.7199,13.7282,18800.0
2011-01-26 13:45:00,16.55,16.56,16.55,16.56,12800.0,13.7282,13.7365,13.7282,13.7365,12800.0
2011-01-26 13:50:00,16.56,16.56,16.55,16.55,18000.0,13.7365,13.7365,13.7282,13.7282,18000.0
2011-01-26 13:55:00,16.55,16.57,16.55,16.57,29200.0,13.7282,13.7448,13.7282,13.7448,29200.0
2011-01-26 14:00:00,16.56,16.58,16.56,16.57,22400.0,13.7365,13.7531,13.7365,13.7448,22400.0
2011-01-26 14:05:00,16.57,16.57,16.57,16.57,8800.0,13.7448,13.7448,13.7448,13.7448,8800.0
2011-01-26 14:10:00,16.57,16.58,16.56,16.57,11600.0,13.7448,13.7531,13.7365,13.7448,11600.0
2011-01-26 14:15:00,16.58,16.61,16.56,16.6,50000.0,13.7531,13.778,13.7365,13.7697,50000.0
2011-01-26 14:20:00,16.61,16.61,16.56,16.58,42800.0,13.778,13.778,13.7365,13.7531,42800.0
2011-01-26 14:25:00,16.58,16.6,16.55,16.57,44000.0,13.7531,13.7697,13.7282,13.7448,44000.0
2011-01-26 14:30:00,16.58,16.58,16.55,16.57,63200.0,13.7531,13.7531,13.7282,13.7448,63200.0
2011-01-26 14:35:00,16.56,16.59,16.56,16.58,29600.0,13.7365,13.7614,13.7365,13.7531,29600.0
2011-01-26 14:40:00,16.58,16.59,16.57,16.59,30000.0,13.7531,13.7614,13.7448,13.7614,30000.0
2011-01-26 14:45:00,16.59,16.61,16.59,16.59,28000.0,13.7614,13.778,13.7614,13.7614,28000.0
2011-01-26 14:50:00,16.6,16.6,16.58,16.58,20000.0,13.7697,13.7697,13.7531,13.7531,20000.0
2011-01-26 14:55:00,16.58,16.59,16.57,16.58,68000.0,13.7531,13.7614,13.7448,13.7531,68000.0
2011-01-26 15:00:00,16.58,16.6,16.58,16.6,50000.0,13.7531,13.7697,13.7531,13.7697,50000.0
2011-01-26 15:05:00,16.6,16.6,16.58,16.59,33200.0,13.7697,13.7697,13.7531,13.7614,33200.0
2011-01-26 15:10:00,16.59,16.6,16.58,16.6,32000.0,13.7614,13.7697,13.7531,13.7697,32000.0
2011-01-26 15:15:00,16.6,16.61,16.58,16.59,64800.0,13.7697,13.778,13.7531,13.7614,64800.0
2011-01-26 15:20:00,16.59,16.63,16.59,16.62,62800.0,13.7614,13.7946,13.7614,13.7863,62800.0
2011-01-26 15:25:00,16.62,16.64,16.61,16.64,63600.0,13.7863,13.8029,13.778,13.8029,63600.0
2011-01-26 15:30:00,16.64,16.64,16.61,16.62,130000.0,13.8029,13.8029,13.778,13.7863,130000.0
2011-01-26 15:35:00,16.63,16.65,16.62,16.64,109200.0,13.7946,13.8112,13.7863,13.8029,109200.0
2011-01-26 15:40:00,16.64,16.65,16.63,16.64,152400.0,13.8029,13.8112,13.7946,13.8029,152400.0
2011-01-26 15:45:00,16.64,16.66,16.64,16.66,172800.0,13.8029,13.8195,13.8029,13.8195,172800.0
2011-01-26 15:50:00,16.66,16.66,16.64,16.65,87600.0,13.8195,13.8195,13.8029,13.8112,87600.0
2011-01-26 15:55:00,16.65,16.65,16.63,16.63,155600.0,13.8112,13.8112,13.7946,13.7946,155600.0
2011-01-27 09:30:00,16.65,16.66,16.57,16.57,43600.0,13.8112,13.8195,13.7448,13.7448,43600.0
2011-01-27 09:35:00,16.57,16.63,16.55,16.63,53200.0,13.7448,13.7946,13.7282,13.7946,53200.0
2011-01-27 09:40:00,16.63,16.7,16.6,16.69,53600.0,13.7946,13.8526,13.7697,13.8444,53600.0
2011-01-27 09:45:00,16.68,16.69,16.64,16.68,49600.0,13.8361,13.8444,13.8029,13.8361,49600.0
2011-01-27 09:50:00,16.68,16.7,16.68,16.7,143600.0,13.8361,13.8526,13.8361,13.8526,143600.0
2011-01-27 09:55:00,16.69,16.7,16.65,16.67,54800.0,13.8444,13.8526,13.8112,13.8278,54800.0
2011-01-27 10:00:00,16.66,16.67,16.61,16.61,29200.0,13.8195,13.8278,13.778,13.778,29200.0
2011-01-27 10:05:00,16.61,16.61,16.57,16.6,50000.0,13.778,13.778,13.7448,13.7697,50000.0
2011-01-27 10:10:00,16.59,16.6,16.58,16.6,24800.0,13.7614,13.7697,13.7531,13.7697,24800.0
2011-01-27 10:15:00,16.6,16.62,16.59,16.62,29200.0,13.7697,13.7863,13.7614,13.7863,29200.0
2011-01-27 10:20:00,16.63,16.63,16.61,16.62,58000.0,13.7946,13.7946,13.778,13.7863,58000.0
2011-01-27 10:25:00,16.62,16.65,16.62,16.65,32400.0,13.7863,13.8112,13.7863,13.8112,32400.0
2011-01-27 10:30:00,16.65,16.66,16.64,16.64,38000.0,13.8112,13.8195,13.8029,13.8029,38000.0
2011-01-27 10:35:00,16.64,16.64,16.63,16.63,43200.0,13.8029,13.8029,13.7946,13.7946,43200.0
2011-01-27 10:40:00,16.62,16.62,16.57,16.58,37600.0,13.7863,13.7863,13.7448,13.7531,37600.0
2011-01-27 10:45:00,16.58,16.6,16.58,16.59,32800.0,13.7531,13.7697,13.7531,13.7614,32800.0
2011-01-27 10:50:00,16.59,16.61,16.59,16.61,41200.0,13.7614,13.778,13.7614,13.778,41200.0
2011-01-27 10:55:00,16.6,16.65,16.6,16.65,39600.0,13.7697,13.8112,13.7697,13.8112,39600.0
2011-01-27 11:00:00,16.65,16.67,16.65,16.65,33200.0,13.8112,13.8278,13.8112,13.8112,33200.0
2011-01-27 11:05:00,16.65,16.65,16.61,16.61,29200.0,13.8112,13.8112,13.778,13.778,29200.0
2011-01-27 11:10:00,16.62,16.63,16.61,16.61,20000.0,13.7863,13.7946,13.778,13.778,20000.0
2011-01-27 11:15:00,16.62,16.64,16.61,16.63,42000.0,13.7863,13.8029,13.778,13.7946,42000.0
2011-01-27 11:20:00,16.63,16.64,16.62,16.62,22000.0,13.7946,13.8029,13.7863,13.7863,22000.0
2011-01-27 11:25:00,16.62,16.63,16.61,16.62,28000.0,13.7863,13.7946,13.778,13.7863,28000.0
2011-01-27 11:30:00,16.63,16.63,16.61,16.61,20400.0,13.7946,13.7946,13.778,13.778,20400.0
2011-01-27 11:35:00,16.61,16.63,16.6,16.62,23600.0,13.778,13.7946,13.7697,13.7863,23600.0
2011-01-27 11:40:00,16.63,16.63,16.61,16.63,16800.0,13.7946,13.7946,13.778,13.7946,16800.0
2011-01-27 11:45:00,16.62,16.64,16.61,16.61,16400.0,13.7863,13.8029,13.778,13.778,16400.0
2011-01-27 11:50:00,16.61,16.61,16.59,16.59,16000.0,13.778,13.778,13.7614,13.7614,16000.0
2011-01-27 11:55:00,16.59,16.63,16.59,16.62,42400.0,13.7614,13.7946,13.7614,13.7863,42400.0
2011-01-27 12:00:00,16.61,16.62,16.61,16.61,16800.0,13.778,13.7863,13.778,13.778,16800.0
2011-01-27 12:05:00,16.61,16.63,16.61,16.63,19200.0,13.778,13.7946,13.778,13.7946,19200.0
2011-01-27 12:10:00,16.63,16.64,16.61,16.62,21200.0,13.7946,13.8029,13.778,13.7863,21200.0
2011-01-27 12:15:00,16.62,16.64,16.61,16.64,26800.0,13.7863,13.8029,13.778,13.8029,26800.0
2011-01-27 12:20:00,16.64,16.64,16.62,16.63,20800.0,13.8029,13.8029,13.7863,13.7946,20800.0
2011-01-27 12:25:00,16.63,16.64,16.63,16.64,17600.0,13.7946,13.8029,13.7946,13.8029,17600.0
2011-01-27 12:30:00,16.64,16.65,16.64,16.65,8400.0,13.8029,13.8112,13.8029,13.8112,8400.0
2011-01-27 12:35:00,16.65,16.65,16.64,16.64,10800.0,13.8112,13.8112,13.8029,13.8029,10800.0
2011-01-27 12:40:00,16.64,16.65,16.64,16.64,23600.0,13.8029,13.8112,13.8029,13.8029,23600.0
2011-01-27 12:45:00,16.65,16.66,16.64,16.64,12000.0,13.8112,13.8195,13.8029,13.8029,12000.0
2011-01-27 12:50:00,16.64,16.67,16.64,16.66,22400.0,13.8029,13.8278,13.8029,13.8195,22400.0
2011-01-27 12:55:00,16.66,16.7,16.66,16.7,16800.0,13.8195,13.8526,13.8195,13.8526,16800.0
2011-01-27 13:00:00,16.69,16.69,16.68,16.68,35200.0,13.8444,13.8444,13.8361,13.8361,35200.0
2011-01-27 13:05:00,16.68,16.69,16.67,16.67,49600.0,13.8361,13.8444,13.8278,13.8278,49600.0
2011-01-27 13:10:00,16.67,16.69,16.67,16.69,161200.0,13.8278,13.8444,13.8278,13.8444,161200.0
2011-01-27 13:15:00,16.69,16.73,16.68,16.73,78000.0,13.8444,13.8775,13.8361,13.8775,78000.0
2011-01-27 13:20:00,16.73,16.74,16.73,16.74,23600.0,13.8775,13.8858,13.8775,13.8858,23600.0
2011-01-27 13:25:00,16.73,16.77,16.73,16.77,63200.0,13.8775,13.9107,13.8775,13.9107,63200.0
2011-01-27 13:30:00,16.77,16.77,16.75,16.76,26000.0,13.9107,13.9107,13.8941,13.9024,26000.0
2011-01-27 13:35:00,16.76,16.77,16.73,16.76,108000.0,13.9024,13.9107,13.8775,13.9024,108000.0
2011-01-27 13:40:00,16.76,16.79,16.75,16.78,47600.0,13.9024,13.9273,13.8941,13.919,47600.0
2011-01-27 13:45:00,16.79,16.82,16.78,16.82,108400.0,13.9273,13.9522,13.919,13.9522,108400.0
2011-01-27 13:50:00,16.82,16.84,16.81,16.82,105200.0,13.9522,13.9688,13.9439,13.9522,105200.0
2011-01-27 13:55:00,16.82,16.83,16.82,16.83,24800.0,13.9522,13.9605,13.9522,13.9605,24800.0
2011-01-27 14:00:00,16.83,16.83,16.81,16.82,40000.0,13.9605,13.9605,13.9439,13.9522,40000.0
2011-01-27 14:05:00,16.82,16.82,16.82,16.82,50800.0,13.9522,13.9522,13.9522,13.9522,50800.0
2011-01-27 14:10:00,16.82,16.82,16.81,16.82,68000.0,13.9522,13.9522,13.9439,13.9522,68000.0
2011-01-27 14:15:00,16.82,16.82,16.81,16.81,22800.0,13.9522,13.9522,13.9439,13.9439,22800.0
2011-01-27 14:20:00,16.81,16.82,16.81,16.82,28000.0,13.9439,13.9522,13.9439,13.9522,28000.0
2011-01-27 14:25:00,16.82,16.83,16.81,16.83,67200.0,13.9522,13.9605,13.9439,13.9605,67200.0
2011-01-27 14:30:00,16.83,16.84,16.83,16.83,62400.0,13.9605,13.9688,13.9605,13.9605,62400.0
2011-01-27 14:35:00,16.83,16.84,16.83,16.83,23600.0,13.9605,13.9688,13.9605,13.9605,23600.0
2011-01-27 14:40:00,16.83,16.84,16.82,16.84,63200.0,13.9605,13.9688,13.9522,13.9688,63200.0
2011-01-27 14:45:00,16.84,16.85,16.84,16.85,57600.0,13.9688,13.9771,13.9688,13.9771,57600.0
2011-01-27 14:50:00,16.85,16.85,16.84,16.85,55600.0,13.9771,13.9771,13.9688,13.9771,55600.0
2011-01-27 14:55:00,16.85,16.86,16.85,16.86,130400.0,13.9771,13.9854,13.9771,13.9854,130400.0
2011-01-27 15:00:00,16.86,16.86,16.84,16.84,156400.0,13.9854,13.9854,13.9688,13.9688,156400.0
2011-01-27 15:05:00,16.84,16.84,16.84,16.84,67200.0,13.9688,13.9688,13.9688,13.9688,67200.0
2011-01-27 15:10:00,16.84,16.84,16.84,16.84,40000.0,13.9688,13.9688,13.9688,13.9688,40000.0
2011-01-27 15:15:00,16.84,16.85,16.84,16.84,33200.0,13.9688,13.9771,13.9688,13.9688,33200.0
2011-01-27 15:20:00,16.83,16.85,16.83,16.83,19600.0,13.9605,13.9771,13.9605,13.9605,19600.0
2011-01-27 15:25:00,16.83,16.83,16.81,16.81,95200.0,13.9605,13.9605,13.9439,13.9439,95200.0
2011-01-27 15:30:00,16.81,16.81,16.8,16.8,69600.0,13.9439,13.9439,13.9356,13.9356,69600.0
2011-01-27 15:35:00,16.8,16.81,16.78,16.78,514000.0,13.9356,13.9439,13.919,13.919,514000.0
2011-01-27 15:40:00,16.78,16.79,16.78,16.79,154000.0,13.919,13.9273,13.919,13.9273,154000.0
2011-01-27 15:45:00,16.78,16.79,16.77,16.78,174800.0,13.919,13.9273,13.9107,13.919,174800.0
2011-01-27 15:50:00,16.78,16.79,16.77,16.77,234800.0,13.919,13.9273,13.9107,13.9107,234800.0
2011-01-27 15:55:00,16.77,16.77,16.73,16.75,665200.0,13.9107,13.9107,13.8775,13.8941,665200.0
2011-01-28 09:30:00,16.77,16.8,16.7,16.7,88800.0,13.9107,13.9356,13.8526,13.8526,88800.0
2011-01-28 09:35:00,16.7,16.73,16.7,16.71,72400.0,13.8526,13.8775,13.8526,13.8609,72400.0
2011-01-28 09:40:00,16.72,16.73,16.7,16.71,35200.0,13.8692,13.8775,13.8526,13.8609,35200.0
2011-01-28 09:45:00,16.71,16.78,16.71,16.78,57600.0,13.8609,13.919,13.8609,13.919,57600.0
2011-01-28 09:50:00,16.78,16.78,16.71,16.78,98800.0,13.919,13.919,13.8609,13.919,98800.0
2011-01-28 09:55:00,16.78,16.8,16.71,16.71,51600.0,13.919,13.9356,13.8609,13.8609,51600.0
2011-01-28 10:00:00,16.7,16.71,16.61,16.62,86400.0,13.8526,13.8609,13.778,13.7863,86400.0
2011-01-28 10:05:00,16.63,16.68,16.61,16.66,53200.0,13.7946,13.8361,13.778,13.8195,53200.0
2011-01-28 10:10:00,16.66,16.69,16.64,16.69,46400.0,13.8195,13.8444,13.8029,13.8444,46400.0
2011-01-28 10:15:00,16.69,16.71,16.69,16.69,38000.0,13.8444,13.8609,13.8444,13.8444,38000.0
2011-01-28 10:20:00,16.68,16.68,16.6,16.61,49200.0,13.8361,13.8361,13.7697,13.778,49200.0
2011-01-28 10:25:00,16.6,16.63,16.58,16.6,77200.0,13.7697,13.7946,13.7531,13.7697,77200.0
2011-01-28 10:30:00,16.6,16.63,16.56,16.59,38800.0,13.7697,13.7946,13.7365,13.7614,38800.0
2011-01-28 10:35:00,16.59,16.6,16.55,16.56,34400.0,13.7614,13.7697,13.7282,13.7365,34400.0
2011-01-28 10:40:00,16.58,16.59,16.55,16.57,83200.0,13.7531,13.7614,13.7282,13.7448,83200.0
2011-01-28 10:45:00,16.56,16.58,16.55,16.58,51600.0,13.7365,13.7531,13.7282,13.7531,51600.0
2011-01-28 10:50:00,16.58,16.58,16.53,16.55,32400.0,13.7531,13.7531,13.7116,13.7282,32400.0
2011-01-28 10:55:00,16.56,16.57,16.53,16.55,22400.0,13.7365,13.7448,13.7116,13.7282,22400.0
2011-01-28 11:00:00,16.54,16.54,16.5,16.51,62000.0,13.7199,13.7199,13.6867,13.695,62000.0
2011-01-28 11:05:00,16.51,16.52,16.49,16.51,32800.0,13.695,13.7033,13.6785,13.695,32800.0
2011-01-28 11:10:00,16.51,16.52,16.49,16.51,104800.0,13.695,13.7033,13.6785,13.695,104800.0
2011-01-28 11:15:00,16.51,16.53,16.49,16.53,32000.0,13.695,13.7116,13.6785,13.7116,32000.0
2011-01-28 11:20:00,16.54,16.57,16.53,16.57,61600.0,13.7199,13.7448,13.7116,13.7448,61600.0
2011-01-28 11:25:00,16.57,16.57,16.53,16.53,22800.0,13.7448,13.7448,13.7116,13.7116,22800.0
2011-01-28 11:30:00,16.53,16.55,16.49,16.51,36400.0,13.7116,13.7282,13.6785,13.695,36400.0
2011-01-28 11:35:00,16.5,16.52,16.49,16.52,53600.0,13.6867,13.7033,13.6785,13.7033,53600.0
2011-01-28 11:40:00,16.51,16.52,16.47,16.49,26400.0,13.695,13.7033,13.6619,13.6785,26400.0
2011-01-28 11:45:00,16.49,16.49,16.46,16.47,38000.0,13.6785,13.6785,13.6536,13.6619,38000.0
2011-01-28 11:50:00,16.48,16.48,16.43,16.46,30400.0,13.6702,13.6702,13.6287,13.6536,30400.0
2011-01-28 11:55:00,16.47,16.47,16.42,16.44,36400.0,13.6619,13.6619,13.6204,13.637,36400.0
2011-01-28 12:00:00,16.43,16.43,16.38,16.41,88400.0,13.6287,13.6287,13.5872,13.6121,88400.0
2011-01-28 12:05:00,16.41,16.43,16.4,16.41,64000.0,13.6121,13.6287,13.6038,13.6121,64000.0
2011-01-28 12:10:00,16.41,16.41,16.36,16.37,56800.0,13.6121,13.6121,13.5706,13.5789,56800.0
2011-01-28 12:15:00,16.37,16.4,16.36,16.4,50800.0,13.5789,13.6038,13.5706,13.6038,50800.0
2011-01-28 12:20:00,16.41,16.43,16.39,16.42,46400.0,13.6121,13.6287,13.5955,13.6204,46400.0
2011-01-28 12:25:00,16.42,16.43,16.38,16.38,22000.0,13.6204,13.6287,13.5872,13.5872,22000.0
2011-01-28 12:30:00,16.38,16.41,16.37,16.41,30000.0,13.5872,13.6121,13.5789,13.6121,30000.0
2011-01-28 12:35:00,16.41,16.42,16.4,16.4,27600.0,13.6121,13.6204,13.6038,13.6038,27600.0
2011-01-28 12:40:00,16.4,16.42,16.39,16.4,24000.0,13.6038,13.6204,13.5955,13.6038,24000.0
2011-01-28 12:45:00,16.4,16.4,16.38,16.38,25600.0,13.6038,13.6038,13.5872,13.5872,25600.0
2011-01-28 12:50:00,16.39,16.4,16.38,16.4,39600.0,13.5955,13.6038,13.5872,13.6038,39600.0
2011-01-28 12:55:00,16.39,16.42,16.39,16.42,42800.0,13.5955,13.6204,13.5955,13.6204,42800.0
2011-01-28 13:00:00,16.42,16.42,16.39,16.41,17200.0,13.6204,13.6204,13.5955,13.6121,17200.0
2011-01-28 13:05:00,16.41,16.41,16.39,16.39,20000.0,13.6121,13.6121,13.5955,13.5955,20000.0
2011-01-28 13:10:00,16.38,16.4,16.38,16.38,18400.0,13.5872,13.6038,13.5872,13.5872,18400.0
2011-01-28 13:15:00,16.38,16.4,16.36,16.39,49600.0,13.5872,13.6038,13.5706,13.5955,49600.0
2011-01-28 13:20:00,16.4,16.4,16.36,16.37,33600.0,13.6038,13.6038,13.5706,13.5789,33600.0
2011-01-28 13:25:00,16.38,16.38,16.37,16.38,26800.0,13.5872,13.5872,13.5789,13.5872,26800.0
2011-01-28 13:30:00,16.38,16.4,16.37,16.38,23600.0,13.5872,13.6038,13.5789,13.5872,23600.0
2011-01-28 13:35:00,16.37,16.38,16.36,16.37,42400.0,13.5789,13.5872,13.5706,13.5789,42400.0
2011-01-28 13:40:00,16.36,16.39,16.35,16.36,59200.0,13.5706,13.5955,13.5623,13.5706,59200.0
2011-01-28 13:45:00,16.36,16.39,16.36,16.38,19200.0,13.5706,13.5955,13.5706,13.5872,19200.0
2011-01-28 13:50:00,16.38,16.39,16.38,16.38,14400.0,13.5872,13.5955,13.5872,13.5872,14400.0
2011-01-28 13:55:00,16.39,16.4,16.37,16.4,30400.0,13.5955,13.6038,13.5789,13.6038,30400.0
2011-01-28 14:00:00,16.41,16.41,16.39,16.4,16800.0,13.6121,13.6121,13.5955,13.6038,16800.0
2011-01-28 14:05:00,16.4,16.41,16.39,16.39,26400.0,13.6038,13.6121,13.5955,13.5955,26400.0
2011-01-28 14:10:00,16.39,16.4,16.36,16.37,30000.0,13.5955,13.6038,13.5706,13.5789,30000.0
2011-01-28 14:15:00,16.37,16.39,16.37,16.38,9200.0,13.5789,13.5955,13.5789,13.5872,9200.0
2011-01-28 14:20:00,16.38,16.39,16.37,16.39,27600.0,13.5872,13.5955,13.5789,13.5955,27600.0
2011-01-28 14:25:00,16.38,16.38,16.36,16.36,16800.0,13.5872,13.5872,13.5706,13.5706,16800.0
2011-01-28 14:30:00,16.36,16.38,16.36,16.38,12400.0,13.5706,13.5872,13.5706,13.5872,12400.0
2011-01-28 14:35:00,16.38,16.39,16.36,16.36,23600.0,13.5872,13.5955,13.5706,13.5706,23600.0
2011-01-28 14:40:00,16.36,16.38,16.36,16.36,20400.0,13.5706,13.5872,13.5706,13.5706,20400.0
2011-01-28 14:45:00,16.36,16.38,16.35,16.37,73200.0,13.5706,13.5872,13.5623,13.5789,73200.0
2011-01-28 14:50:00,16.37,16.38,16.36,16.36,17600.0,13.5789,13.5872,13.5706,13.5706,17600.0
2011-01-28 14:55:00,16.36,16.36,16.34,16.36,34000.0,13.5706,13.5706,13.554,13.5706,34000.0
2011-01-28 15:00:00,16.36,16.37,16.35,16.36,31600.0,13.5706,13.5789,13.5623,13.5706,31600.0
2011-01-28 15:05:00,16.36,16.37,16.35,16.36,32400.0,13.5706,13.5789,13.5623,13.5706,32400.0
2011-01-28 15:10:00,16.36,16.37,16.35,16.36,22400.0,13.5706,13.5789,13.5623,13.5706,22400.0
2011-01-28 15:15:00,16.36,16.36,16.33,16.34,29200.0,13.5706,13.5706,13.5457,13.554,29200.0
2011-01-28 15:20:00,16.34,16.35,16.33,16.35,32000.0,13.554,13.5623,13.5457,13.5623,32000.0
2011-01-28 15:25:00,16.35,16.35,16.32,16.33,41200.0,13.5623,13.5623,13.5374,13.5457,41200.0
2011-01-28 15:30:00,16.34,16.34,16.33,16.33,37200.0,13.554,13.554,13.5457,13.5457,37200.0
2011-01-28 15:35:00,16.33,16.35,16.33,16.33,44000.0,13.5457,13.5623,13.5457,13.5457,44000.0
2011-01-28 15:40:00,16.33,16.34,16.32,16.34,47600.0,13.5457,13.554,13.5374,13.554,47600.0
2011-01-28 15:45:00,16.34,16.35,16.33,16.34,52400.0,13.554,13.5623,13.5457,13.554,52400.0
2011-01-28 15:50:00,16.34,16.36,16.32,16.35,127600.0,13.554,13.5706,13.5374,13.5623,127600.0
2011-01-28 15:55:00,16.36,16.37,16.35,16.37,179200.0,13.5706,13.5789,13.5623,13.5789,179200.0
2011-01-31 09:30:00,16.38,16.46,16.26,16.26,100400.0,13.5872,13.6536,13.4877,13.4877,100400.0
2011-01-31 09:35:00,16.26,16.38,16.25,16.35,39600.0,13.4877,13.5872,13.4794,13.5623,39600.0
2011-01-31 09:40:00,16.34,16.38,16.31,16.35,35200.0,13.554,13.5872,13.5291,13.5623,35200.0
2011-01-31 09:45:00,16.34,16.36,16.31,16.32,35600.0,13.554,13.5706,13.5291,13.5374,35600.0
2011-01-31 09:50:00,16.33,16.35,16.28,16.28,127200.0,13.5457,13.5623,13.5043,13.5043,127200.0
2011-01-31 09:55:00,16.29,16.3,16.23,16.26,34400.0,13.5126,13.5208,13.4628,13.4877,34400.0
2011-01-31 10:00:00,16.26,16.28,16.2,16.25,62800.0,13.4877,13.5043,13.4379,13.4794,62800.0
2011-01-31 10:05:00,16.24,16.3,16.24,16.28,34400.0,13.4711,13.5208,13.4711,13.5043,34400.0
2011-01-31 10:10:00,16.28,16.29,16.27,16.28,29600.0,13.5043,13.5126,13.496,13.5043,29600.0
2011-01-31 10:15:00,16.28,16.29,16.24,16.24,94000.0,13.5043,13.5126,13.4711,13.4711,94000.0
2011-01-31 10:20:00,16.24,16.25,16.23,16.24,44400.0,13.4711,13.4794,13.4628,13.4711,44400.0
2011-01-31 10:25:00,16.24,16.26,16.24,16.25,35200.0,13.4711,13.4877,13.4711,13.4794,35200.0
2011-01-31 10:30:00,16.25,16.26,16.24,16.25,82400.0,13.4794,13.4877,13.4711,13.4794,82400.0
2011-01-31 10:35:00,16.25,16.26,16.24,16.26,51200.0,13.4794,13.4877,13.4711,13.4877,51200.0
2011-01-31 10:40:00,16.26,16.32,16.26,16.29,92800.0,13.4877,13.5374,13.4877,13.5126,92800.0
2011-01-31 10:45:00,16.3,16.31,16.3,16.31,24000.0,13.5208,13.5291,13.5208,13.5291,24000.0
2011-01-31 10:50:00,16.3,16.32,16.29,16.29,31200.0,13.5208,13.5374,13.5126,13.5126,31200.0
2011-01-31 10:55:00,16.29,16.3,16.29,16.3,9200.0,13.5126,13.5208,13.5126,13.5208,9200.0
2011-01-31 11:00:00,16.29,16.31,16.29,16.29,24400.0,13.5126,13.5291,13.5126,13.5126,24400.0
2011-01-31 11:05:00,16.3,16.3,16.28,16.29,37600.0,13.5208,13.5208,13.5043,13.5126,37600.0
2011-01-31 11:10:00,16.28,16.29,16.27,16.28,37200.0,13.5043,13.5126,13.496,13.5043,37200.0
2011-01-31 11:15:00,16.28,16.28,16.25,16.26,24800.0,13.5043,13.5043,13.4794,13.4877,24800.0
2011-01-31 11:20:00,16.27,16.27,16.23,16.23,17600.0,13.496,13.496,13.4628,13.4628,17600.0
2011-01-31 11:25:00,16.24,16.25,16.23,16.24,22800.0,13.4711,13.4794,13.4628,13.4711,22800.0
2011-01-31 11:30:00,16.24,16.25,16.23,16.25,14400.0,13.4711,13.4794,13.4628,13.4794,14400.0
2011-01-31 11:35:00,16.25,16.27,16.25,16.25,20000.0,13.4794,13.496,13.4794,13.4794,20000.0
2011-01-31 11:40:00,16.25,16.25,16.25,16.25,10800.0,13.4794,13.4794,13.4794,13.4794,10800.0
2011-01-31 11:45:00,16.25,16.25,16.23,16.24,14000.0,13.4794,13.4794,13.4628,13.4711,14000.0
2011-01-31 11:50:00,16.24,16.24,16.22,16.22,31600.0,13.4711,13.4711,13.4545,13.4545,31600.0
2011-01-31 11:55:00,16.22,16.25,16.22,16.23,71600.0,13.4545,13.4794,13.4545,13.4628,71600.0
2011-01-31 12:00:00,16.23,16.25,16.23,16.23,129200.0,13.4628,13.4794,13.4628,13.4628,129200.0
2011-01-31 12:05:00,16.24,16.28,16.24,16.27,40400.0,13.4711,13.5043,13.4711,13.496,40400.0
2011-01-31 12:10:00,16.28,16.31,16.27,16.31,28800.0,13.5043,13.5291,13.496,13.5291,28800.0
2011-01-31 12:15:00,16.31,16.35,16.31,16.35,43600.0,13.5291,13.5623,13.5291,13.5623,43600.0
2011-01-31 12:20:00,16.35,16.38,16.35,16.38,40000.0,13.5623,13.5872,13.5623,13.5872,40000.0
2011-01-31 12:25:00,16.38,16.4,16.38,16.4,32800.0,13.5872,13.6038,13.5872,13.6038,32800.0
2011-01-31 12:30:00,16.4,16.42,16.4,16.42,82000.0,13.6038,13.6204,13.6038,13.6204,82000.0
2011-01-31 12:35:00,16.42,16.43,16.38,16.38,78400.0,13.6204,13.6287,13.5872,13.5872,78400.0
2011-01-31 12:40:00,16.38,16.38,16.35,16.36,86800.0,13.5872,13.5872,13.5623,13.5706,86800.0
2011-01-31 12:45:00,16.36,16.36,16.35,16.36,22000.0,13.5706,13.5706,13.5623,13.5706,22000.0
2011-01-31 12:50:00,16.35,16.35,16.34,16.34,22800.0,13.5623,13.5623,13.554,13.554,22800.0
2011-01-31 12:55:00,16.34,16.35,16.34,16.35,4800.0,13.554,13.5623,13.554,13.5623,4800.0
2011-01-31 13:00:00,16.35,16.35,16.33,16.34,74800.0,13.5623,13.5623,13.5457,13.554,74800.0
2011-01-31 13:05:00,16.34,16.34,16.33,16.34,20800.0,13.554,13.554,13.5457,13.554,20800.0
2011-01-31 13:10:00,16.34,16.35,16.33,16.34,31600.0,13.554,13.5623,13.5457,13.554,31600.0
2011-01-31 13:15:00,16.33,16.36,16.33,16.35,18000.0,13.5457,13.5706,13.5457,13.5623,18000.0
2011-01-31 13:20:00,16.35,16.36,16.35,16.35,7200.0,13.5623,13.5706,13.5623,13.5623,7200.0
2011-01-31 13:25:00,16.35,16.37,16.35,16.37,13200.0,13.5623,13.5789,13.5623,13.5789,13200.0
2011-01-31 13:30:00,16.37,16.39,16.37,16.39,19200.0,13.5789,13.5955,13.5789,13.5955,19200.0
2011-01-31 13:35:00,16.38,16.39,16.37,16.37,43200.0,13.5872,13.5955,13.5789,13.5789,43200.0
2011-01-31 13:40:00,16.37,16.37,16.34,16.34,36000.0,13.5789,13.5789,13.554,13.554,36000.0
2011-01-31 13:45:00,16.35,16.35,16.33,16.35,28800.0,13.5623,13.5623,13.5457,13.5623,28800.0
2011-01-31 13:50:00,16.35,16.35,16.35,16.35,16000.0,13.5623,13.5623,13.5623,13.5623,16000.0
2011-01-31 13:55:00,16.35,16.36,16.35,16.36,12400.0,13.5623,13.5706,13.5623,13.5706,12400.0
2011-01-31 14:00:00,16.36,16.38,16.36,16.37,13600.0,13.5706,13.5872,13.5706,13.5789,13600.0
2011-01-31 14:05:00,16.38,16.39,16.37,16.38,29600.0,13.5872,13.5955,13.5789,13.5872,29600.0
2011-01-31 14:10:00,16.38,16.38,16.35,16.36,18000.0,13.5872,13.5872,13.5623,13.5706,18000.0
2011-01-31 14:15:00,16.36,16.37,16.35,16.36,28400.0,13.5706,13.5789,13.5623,13.5706,28400.0
2011-01-31 14:20:00,16.36,16.36,16.34,16.34,15200.0,13.5706,13.5706,13.554,13.554,15200.0
2011-01-31 14:25:00,16.34,16.35,16.34,16.34,15600.0,13.554,13.5623,13.554,13.554,15600.0
2011-01-31 14:30:00,16.33,16.34,16.32,16.33,21200.0,13.5457,13.554,13.5374,13.5457,21200.0
2011-01-31 14:35:00,16.33,16.33,16.31,16.33,72000.0,13.5457,13.5457,13.5291,13.5457,72000.0
2011-01-31 14:40:00,16.33,16.34,16.32,16.34,23600.0,13.5457,13.554,13.5374,13.554,23600.0
2011-01-31 14:45:00,16.34,16.36,16.34,16.36,60000.0,13.554,13.5706,13.554,13.5706,60000.0
2011-01-31 14:50:00,16.35,16.35,16.34,16.35,46400.0,13.5623,13.5623,13.554,13.5623,46400.0
2011-01-31 14:55:00,16.35,16.37,16.34,16.37,27200.0,13.5623,13.5789,13.554,13.5789,27200.0
2011-01-31 15:00:00,16.36,16.38,16.34,16.36,165600.0,13.5706,13.5872,13.554,13.5706,165600.0
2011-01-31 15:05:00,16.36,16.37,16.33,16.33,36000.0,13.5706,13.5789,13.5457,13.5457,36000.0
2011-01-31 15:10:00,16.34,16.36,16.33,16.33,55600.0,13.554,13.5706,13.5457,13.5457,55600.0
2011-01-31 15:15:00,16.34,16.34,16.33,16.33,44400.0,13.554,13.554,13.5457,13.5457,44400.0
2011-01-31 15:20:00,16.33,16.33,16.31,16.31,31200.0,13.5457,13.5457,13.5291,13.5291,31200.0
2011-01-31 15:25:00,16.31,16.31,16.29,16.29,43200.0,13.5291,13.5291,13.5126,13.5126,43200.0
2011-01-31 15:30:00,16.29,16.31,16.29,16.3,97600.0,13.5126,13.5291,13.5126,13.5208,97600.0
2011-01-31 15:35:00,16.3,16.31,16.3,16.3,94800.0,13.5208,13.5291,13.5208,13.5208,94800.0
2011-01-31 15:40:00,16.3,16.33,16.3,16.31,124800.0,13.5208,13.5457,13.5208,13.5291,124800.0
2011-01-31 15:45:00,16.32,16.33,16.3,16.32,104000.0,13.5374,13.5457,13.5208,13.5374,104000.0
2011-01-31 15:50:00,16.31,16.32,16.29,16.31,206000.0,13.5291,13.5374,13.5126,13.5291,206000.0
2011-01-31 15:55:00,16.31,16.31,16.29,16.3,277200.0,13.5291,13.5291,13.5126,13.5208,277200.0
2011-02-01 09:30:00,16.36,16.37,16.3,16.3,105200.0,13.5706,13.5789,13.5208,13.5208,105200.0
2011-02-01 09:35:00,16.31,16.35,16.3,16.34,182800.0,13.5291,13.5623,13.5208,13.554,182800.0
2011-02-01 09:40:00,16.34,16.34,16.32,16.34,109600.0,13.554,13.554,13.5374,13.554,109600.0
2011-02-01 09:45:00,16.34,16.35,16.32,16.34,51600.0,13.554,13.5623,13.5374,13.554,51600.0
2011-02-01 09:50:00,16.34,16.39,16.34,16.39,31600.0,13.554,13.5955,13.554,13.5955,31600.0
2011-02-01 09:55:00,16.39,16.43,16.39,16.42,41600.0,13.5955,13.6287,13.5955,13.6204,41600.0
2011-02-01 10:00:00,16.43,16.47,16.41,16.42,70800.0,13.6287,13.6619,13.6121,13.6204,70800.0
2011-02-01 10:05:00,16.42,16.42,16.33,16.33,65600.0,13.6204,13.6204,13.5457,13.5457,65600.0
2011-02-01 10:10:00,16.33,16.34,16.32,16.33,39600.0,13.5457,13.554,13.5374,13.5457,39600.0
2011-02-01 10:15:00,16.32,16.32,16.29,16.3,85600.0,13.5374,13.5374,13.5126,13.5208,85600.0
2011-02-01 10:20:00,16.3,16.38,16.3,16.36,58400.0,13.5208,13.5872,13.5208,13.5706,58400.0
2011-02-01 10:25:00,16.36,16.39,16.35,16.35,99600.0,13.5706,13.5955,13.5623,13.5623,99600.0
2011-02-01 10:30:00,16.35,16.35,16.31,16.34,76400.0,13.5623,13.5623,13.5291,13.554,76400.0
2011-02-01 10:35:00,16.34,16.34,16.31,16.33,78800.0,13.554,13.554,13.5291,13.5457,78800.0
2011-02-01 10:40:00,16.33,16.39,16.33,16.37,74000.0,13.5457,13.5955,13.5457,13.5789,74000.0
2011-02-01 10:45:00,16.37,16.38,16.34,16.34,57600.0,13.5789,13.5872,13.554,13.554,57600.0
2011-02-01 10:50:00,16.34,16.39,16.34,16.34,36800.0,13.554,13.5955,13.554,13.554,36800.0
2011-02-01 10:55:00,16.34,16.38,16.34,16.37,53200.0,13.554,13.5872,13.554,13.5789,53200.0
2011-02-01 11:00:00,16.37,16.37,16.34,16.35,56000.0,13.5789,13.5789,13.554,13.5623,56000.0
2011-02-01 11:05:00,16.35,16.38,16.34,16.34,36800.0,13.5623,13.5872,13.554,13.554,36800.0
2011-02-01 11:10:00,16.33,16.34,16.32,16.34,38400.0,13.5457,13.554,13.5374,13.554,38400.0
2011-02-01 11:15:00,16.34,16.36,16.33,16.36,26000.0,13.554,13.5706,13.5457,13.5706,26000.0
2011-02-01 11:20:00,16.36,16.36,16.34,16.35,25200.0,13.5706,13.5706,13.554,13.5623,25200.0
2011-02-01 11:25:00,16.35,16.36,16.33,16.35,37600.0,13.5623,13.5706,13.5457,13.5623,37600.0
2011-02-01 11:30:00,16.36,16.38,16.35,16.37,39600.0,13.5706,13.5872,13.5623,13.5789,39600.0
2011-02-01 11:35:00,16.36,16.38,16.36,16.38,52400.0,13.5706,13.5872,13.5706,13.5872,52400.0
2011-02-01 11:40:00,16.37,16.42,16.36,16.41,63600.0,13.5789,13.6204,13.5706,13.6121,63600.0
2011-02-01 11:45:00,16.41,16.43,16.4,16.43,17600.0,13.6121,13.6287,13.6038,13.6287,17600.0
2011-02-01 11:50:00,16.43,16.44,16.43,16.43,29200.0,13.6287,13.637,13.6287,13.6287,29200.0
2011-02-01 11:55:00,16.44,16.46,16.43,16.45,37200.0,13.637,13.6536,13.6287,13.6453,37200.0
2011-02-01 12:00:00,16.44,16.46,16.43,16.44,28400.0,13.637,13.6536,13.6287,13.637,28400.0
2011-02-01 12:05:00,16.43,16.47,16.43,16.46,36000.0,13.6287,13.6619,13.6287,13.6536,36000.0
2011-02-01 12:10:00,16.46,16.5,16.43,16.49,38800.0,13.6536,13.6867,13.6287,13.6785,38800.0
2011-02-01 12:15:00,16.49,16.5,16.47,16.49,36800.0,13.6785,13.6867,13.6619,13.6785,36800.0
2011-02-01 12:20:00,16.49,16.5,16.46,16.47,50400.0,13.6785,13.6867,13.6536,13.6619,50400.0
2011-02-01 12:25:00,16.46,16.47,16.45,16.45,18400.0,13.6536,13.6619,13.6453,13.6453,18400.0
2011-02-01 12:30:00,16.45,16.46,16.45,16.46,13200.0,13.6453,13.6536,13.6453,13.6536,13200.0
2011-02-01 12:35:00,16.46,16.47,16.45,16.46,20800.0,13.6536,13.6619,13.6453,13.6536,20800.0
2011-02-01 12:40:00,16.47,16.47,16.45,16.45,13200.0,13.6619,13.6619,13.6453,13.6453,13200.0
2011-02-01 12:45:00,16.45,16.48,16.44,16.45,17600.0,13.6453,13.6702,13.637,13.6453,17600.0
2011-02-01 12:50:00,16.44,16.48,16.44,16.46,20800.0,13.637,13.6702,13.637,13.6536,20800.0
2011-02-01 12:55:00,16.46,16.47,16.44,16.46,19200.0,13.6536,13.6619,13.637,13.6536,19200.0
2011-02-01 13:00:00,16.47,16.49,16.47,16.48,25600.0,13.6619,13.6785,13.6619,13.6702,25600.0
2011-02-01 13:05:00,16.49,16.49,16.46,16.46,10400.0,13.6785,13.6785,13.6536,13.6536,10400.0
2011-02-01 13:10:00,16.46,16.49,16.46,16.46,22400.0,13.6536,13.6785,13.6536,13.6536,22400.0
2011-02-01 13:15:00,16.46,16.47,16.42,16.43,39200.0,13.6536,13.6619,13.6204,13.6287,39200.0
2011-02-01 13:20:00,16.43,16.43,16.4,16.41,131600.0,13.6287,13.6287,13.6038,13.6121,131600.0
2011-02-01 13:25:00,16.41,16.41,16.39,16.39,43600.0,13.6121,13.6121,13.5955,13.5955,43600.0
2011-02-01 13:30:00,16.4,16.41,16.39,16.39,30800.0,13.6038,13.6121,13.5955,13.5955,30800.0
2011-02-01 13:35:00,16.39,16.41,16.39,16.41,17200.0,13.5955,13.6121,13.5955,13.6121,17200.0
2011-02-01 13:40:00,16.41,16.43,16.41,16.42,25600.0,13.6121,13.6287,13.6121,13.6204,25600.0
2011-02-01 13:45:00,16.42,16.42,16.4,16.41,142000.0,13.6204,13.6204,13.6038,13.6121,142000.0
2011-02-01 13:50:00,16.41,16.42,16.41,16.41,37600.0,13.6121,13.6204,13.6121,13.6121,37600.0
2011-02-01 13:55:00,16.4,16.4,16.38,16.38,112000.0,13.6038,13.6038,13.5872,13.5872,112000.0
2011-02-01 14:00:00,16.38,16.39,16.38,16.39,52000.0,13.5872,13.5955,13.5872,13.5955,52000.0
2011-02-01 14:05:00,16.39,16.4,16.38,16.4,28800.0,13.5955,13.6038,13.5872,13.6038,28800.0
2011-02-01 14:10:00,16.4,16.4,16.39,16.39,51600.0,13.6038,13.6038,13.5955,13.5955,51600.0
2011-02-01 14:15:00,16.39,16.4,16.37,16.38,56800.0,13.5955,13.6038,13.5789,13.5872,56800.0
2011-02-01 14:20:00,16.38,16.38,16.36,16.37,114400.0,13.5872,13.5872,13.5706,13.5789,114400.0
2011-02-01 14:25:00,16.37,16.38,16.35,16.36,40400.0,13.5789,13.5872,13.5623,13.5706,40400.0
2011-02-01 14:30:00,16.36,16.38,16.36,16.37,40400.0,13.5706,13.5872,13.5706,13.5789,40400.0
2011-02-01 14:35:00,16.37,16.38,16.36,16.37,51200.0,13.5789,13.5872,13.5706,13.5789,51200.0
2011-02-01 14:40:00,16.37,16.38,16.36,16.37,98400.0,13.5789,13.5872,13.5706,13.5789,98400.0
2011-02-01 14:45:00,16.37,16.37,16.33,16.33,118000.0,13.5789,13.5789,13.5457,13.5457,118000.0
2011-02-01 14:50:00,16.33,16.33,16.31,16.32,109600.0,13.5457,13.5457,13.5291,13.5374,109600.0
2011-02-01 14:55:00,16.32,16.35,16.32,16.34,120400.0,13.5374,13.5623,13.5374,13.554,120400.0
2011-02-01 15:00:00,16.34,16.35,16.34,16.34,120800.0,13.554,13.5623,13.554,13.554,120800.0
2011-02-01 15:05:00,16.34,16.34,16.33,16.33,69200.0,13.554,13.554,13.5457,13.5457,69200.0
2011-02-01 15:10:00,16.33,16.34,16.33,16.33,43600.0,13.5457,13.554,13.5457,13.5457,43600.0
2011-02-01 15:15:00,16.33,16.33,16.32,16.33,86400.0,13.5457,13.5457,13.5374,13.5457,86400.0
2011-02-01 15:20:00,16.33,16.33,16.32,16.33,110000.0,13.5457,13.5457,13.5374,13.5457,110000.0
2011-02-01 15:25:00,16.32,16.32,16.32,16.32,59200.0,13.5374,13.5374,13.5374,13.5374,59200.0
2011-02-01 15:30:00,16.32,16.34,16.32,16.34,94800.0,13.5374,13.554,13.5374,13.554,94800.0
2011-02-01 15:35:00,16.34,16.35,16.33,16.35,79200.0,13.554,13.5623,13.5457,13.5623,79200.0
2011-02-01 15:40:00,16.35,16.37,16.35,16.36,92800.0,13.5623,13.5789,13.5623,13.5706,92800.0
2011-02-01 15:45:00,16.37,16.38,16.37,16.38,115600.0,13.5789,13.5872,13.5789,13.5872,115600.0
2011-02-01 15:50:00,16.39,16.4,16.38,16.4,177200.0,13.5955,13.6038,13.5872,13.6038,177200.0
2011-02-01 15:55:00,16.4,16.42,16.4,16.4,436000.0,13.6038,13.6204,13.6038,13.6038,436000.0
2011-02-02 09:30:00,16.38,16.42,16.31,16.32,121200.0,13.5872,13.6204,13.5291,13.5374,121200.0
2011-02-02 09:35:00,16.33,16.33,16.16,16.18,144400.0,13.5457,13.5457,13.4047,13.4213,144400.0
2011-02-02 09:40:00,16.18,16.21,16.14,16.15,186400.0,13.4213,13.4462,13.3881,13.3964,186400.0
2011-02-02 09:45:00,16.15,16.2,16.14,16.2,211200.0,13.3964,13.4379,13.3881,13.4379,211200.0
2011-02-02 09:50:00,16.2,16.2,16.17,16.18,55200.0,13.4379,13.4379,13.413,13.4213,55200.0
2011-02-02 09:55:00,16.19,16.21,16.18,16.2,85200.0,13.4296,13.4462,13.4213,13.4379,85200.0
2011-02-02 10:00:00,16.2,16.2,16.15,16.15,109600.0,13.4379,13.4379,13.3964,13.3964,109600.0
2011-02-02 10:05:00,16.15,16.17,16.13,16.14,89600.0,13.3964,13.413,13.3798,13.3881,89600.0
2011-02-02 10:10:00,16.14,16.16,16.13,16.15,89200.0,13.3881,13.4047,13.3798,13.3964,89200.0
2011-02-02 10:15:00,16.15,16.16,16.13,16.14,110800.0,13.3964,13.4047,13.3798,13.3881,110800.0
2011-02-02 10:20:00,16.14,16.15,16.13,16.13,99200.0,13.3881,13.3964,13.3798,13.3798,99200.0
2011-02-02 10:25:00,16.13,16.14,16.11,16.13,194400.0,13.3798,13.3881,13.3632,13.3798,194400.0
2011-02-02 10:30:00,16.13,16.19,16.12,16.18,103600.0,13.3798,13.4296,13.3715,13.4213,103600.0
2011-02-02 10:35:00,16.18,16.19,16.16,16.17,33200.0,13.4213,13.4296,13.4047,13.413,33200.0
2011-02-02 10:40:00,16.17,16.18,16.15,16.18,42800.0,13.413,13.4213,13.3964,13.4213,42800.0
2011-02-02 10:45:00,16.18,16.18,16.14,16.15,200400.0,13.4213,13.4213,13.3881,13.3964,200400.0
2011-02-02 10:50:00,16.15,16.22,16.15,16.21,277600.0,13.3964,13.4545,13.3964,13.4462,277600.0
2011-02-02 10:55:00,16.21,16.21,16.18,16.2,64400.0,13.4462,13.4462,13.4213,13.4379,64400.0
2011-02-02 11:00:00,16.2,16.21,16.18,16.2,53600.0,13.4379,13.4462,13.4213,13.4379,53600.0
2011-02-02 11:05:00,16.19,16.19,16.15,16.16,47200.0,13.4296,13.4296,13.3964,13.4047,47200.0
2011-02-02 11:10:00,16.15,16.16,16.13,16.13,52000.0,13.3964,13.4047,13.3798,13.3798,52000.0
2011-02-02 11:15:00,16.13,16.18,16.12,16.17,36400.0,13.3798,13.4213,13.3715,13.413,36400.0
2011-02-02 11:20:00,16.17,16.19,16.16,16.16,56400.0,13.413,13.4296,13.4047,13.4047,56400.0
2011-02-02 11:25:00,16.16,16.16,16.14,16.14,38800.0,13.4047,13.4047,13.3881,13.3881,38800.0
2011-02-02 11:30:00,16.15,16.16,16.14,16.15,61200.0,13.3964,13.4047,13.3881,13.3964,61200.0
2011-02-02 11:35:00,16.14,16.15,16.14,16.15,136800.0,13.3881,13.3964,13.3881,13.3964,136800.0
2011-02-02 11:40:00,16.15,16.18,16.14,16.18,224400.0,13.3964,13.4213,13.3881,13.4213,224400.0
2011-02-02 11:45:00,16.18,16.18,16.16,16.17,41600.0,13.4213,13.4213,13.4047,13.413,41600.0
2011-02-02 11:50:00,16.18,16.18,16.17,16.17,21200.0,13.4213,13.4213,13.413,13.413,21200.0
2011-02-02 11:55:00,16.16,16.18,16.16,16.18,19200.0,13.4047,13.4213,13.4047,13.4213,19200.0
2011-02-02 12:00:00,16.18,16.18,16.16,16.18,65600.0,13.4213,13.4213,13.4047,13.4213,65600.0
2011-02-02 12:05:00,16.17,16.19,16.17,16.18,56800.0,13.413,13.4296,13.413,13.4213,56800.0
2011-02-02 12:10:00,16.18,16.19,16.18,16.19,27600.0,13.4213,13.4296,13.4213,13.4296,27600.0
2011-02-02 12:15:00,16.19,16.19,16.18,16.19,68800.0,13.4296,13.4296,13.4213,13.4296,68800.0
2011-02-02 12:20:00,16.18,16.19,16.16,16.18,23600.0,13.4213,13.4296,13.4047,13.4213,23600.0
2011-02-02 12:25:00,16.17,16.19,16.17,16.18,143600.0,13.413,13.4296,13.413,13.4213,143600.0
2011-02-02 12:30:00,16.19,16.19,16.17,16.17,41600.0,13.4296,13.4296,13.413,13.413,41600.0
2011-02-02 12:35:00,16.17,16.18,16.16,16.16,24800.0,13.413,13.4213,13.4047,13.4047,24800.0
2011-02-02 12:40:00,16.16,16.16,16.14,16.16,29200.0,13.4047,13.4047,13.3881,13.4047,29200.0
2011-02-02 12:45:00,16.16,16.17,16.16,16.17,24000.0,13.4047,13.413,13.4047,13.413,24000.0
2011-02-02 12:50:00,16.17,16.18,16.16,16.18,149600.0,13.413,13.4213,13.4047,13.4213,149600.0
2011-02-02 12:55:00,16.18,16.19,16.18,16.19,16800.0,13.4213,13.4296,13.4213,13.4296,16800.0
2011-02-02 13:00:00,16.19,16.2,16.18,16.19,123600.0,13.4296,13.4379,13.4213,13.4296,123600.0
2011-02-02 13:05:00,16.2,16.2,16.18,16.18,23600.0,13.4379,13.4379,13.4213,13.4213,23600.0
2011-02-02 13:10:00,16.18,16.2,16.18,16.18,165600.0,13.4213,13.4379,13.4213,13.4213,165600.0
2011-02-02 13:15:00,16.18,16.18,16.18,16.18,43600.0,13.4213,13.4213,13.4213,13.4213,43600.0
2011-02-02 13:20:00,16.18,16.19,16.18,16.18,11600.0,13.4213,13.4296,13.4213,13.4213,11600.0
2011-02-02 13:25:00,16.18,16.18,16.17,16.18,147600.0,13.4213,13.4213,13.413,13.4213,147600.0
2011-02-02 13:30:00,16.18,16.18,16.17,16.18,550000.0,13.4213,13.4213,13.413,13.4213,550000.0
2011-02-02 13:35:00,16.18,16.18,16.16,16.16,56800.0,13.4213,13.4213,13.4047,13.4047,56800.0
2011-02-02 13:40:00,16.16,16.17,16.13,16.13,53200.0,13.4047,13.413,13.3798,13.3798,53200.0
2011-02-02 13:45:00,16.13,16.14,16.11,16.13,102400.0,13.3798,13.3881,13.3632,13.3798,102400.0
2011-02-02 13:50:00,16.11,16.13,16.11,16.12,50800.0,13.3632,13.3798,13.3632,13.3715,50800.0
2011-02-02 13:55:00,16.12,16.12,16.11,16.11,44800.0,13.3715,13.3715,13.3632,13.3632,44800.0
2011-02-02 14:00:00,16.11,16.13,16.11,16.13,70400.0,13.3632,13.3798,13.3632,13.3798,70400.0
2011-02-02 14:05:00,16.13,16.13,16.11,16.12,82000.0,13.3798,13.3798,13.3632,13.3715,82000.0
2011-02-02 14:10:00,16.12,16.12,16.11,16.11,26800.0,13.3715,13.3715,13.3632,13.3632,26800.0
2011-02-02 14:15:00,16.11,16.13,16.11,16.12,54800.0,13.3632,13.3798,13.3632,13.3715,54800.0
2011-02-02 14:20:00,16.12,16.16,16.12,16.16,44800.0,13.3715,13.4047,13.3715,13.4047,44800.0
2011-02-02 14:25:00,16.15,16.18,16.15,16.18,40800.0,13.3964,13.4213,13.3964,13.4213,40800.0
2011-02-02 14:30:00,16.18,16.2,16.18,16.2,90800.0,13.4213,13.4379,13.4213,13.4379,90800.0
2011-02-02 14:35:00,16.2,16.2,16.2,16.2,20800.0,13.4379,13.4379,13.4379,13.4379,20800.0
2011-02-02 14:40:00,16.2,16.22,16.19,16.2,103200.0,13.4379,13.4545,13.4296,13.4379,103200.0
2011-02-02 14:45:00,16.19,16.19,16.17,16.17,64400.0,13.4296,13.4296,13.413,13.413,64400.0
2011-02-02 14:50:00,16.17,16.2,16.17,16.19,71200.0,13.413,13.4379,13.413,13.4296,71200.0
2011-02-02 14:55:00,16.2,16.2,16.19,16.2,40400.0,13.4379,13.4379,13.4296,13.4379,40400.0
2011-02-02 15:00:00,16.2,16.22,16.19,16.21,70400.0,13.4379,13.4545,13.4296,13.4462,70400.0
2011-02-02 15:05:00,16.21,16.25,16.21,16.25,138800.0,13.4462,13.4794,13.4462,13.4794,138800.0
2011-02-02 15:10:00,16.25,16.25,16.25,16.25,154400.0,13.4794,13.4794,13.4794,13.4794,154400.0
2011-02-02 15:15:00,16.25,16.26,16.25,16.26,62400.0,13.4794,13.4877,13.4794,13.4877,62400.0
2011-02-02 15:20:00,16.27,16.28,16.26,16.28,102800.0,13.496,13.5043,13.4877,13.5043,102800.0
2011-02-02 15:25:00,16.28,16.28,16.25,16.25,106000.0,13.5043,13.5043,13.4794,13.4794,106000.0
2011-02-02 15:30:00,16.25,16.26,16.24,16.25,120800.0,13.4794,13.4877,13.4711,13.4794,120800.0
2011-02-02 15:35:00,16.25,16.25,16.23,16.23,117600.0,13.4794,13.4794,13.4628,13.4628,117600.0
2011-02-02 15:40:00,16.23,16.27,16.23,16.26,105600.0,13.4628,13.496,13.4628,13.4877,105600.0
2011-02-02 15:45:00,16.27,16.29,16.27,16.29,118400.0,13.496,13.5126,13.496,13.5126,118400.0
2011-02-02 15:50:00,16.29,16.29,16.25,16.25,350000.0,13.5126,13.5126,13.4794,13.4794,350000.0
2011-02-02 15:55:00,16.25,16.25,16.19,16.22,626400.0,13.4794,13.4794,13.4296,13.4545,626400.0
2011-02-03 09:30:00,16.85,17.11,16.73,17.02,538800.0,13.9771,14.1927,13.8775,14.1181,538800.0
2011-02-03 09:35:00,17.0,17.1,16.95,17.04,294400.0,14.1015,14.1844,14.06,14.1347,294400.0
2011-02-03 09:40:00,17.04,17.06,16.96,16.98,146000.0,14.1347,14.1513,14.0683,14.0849,146000.0
2011-02-03 09:45:00,16.98,17.05,16.97,16.99,150400.0,14.0849,14.143,14.0766,14.0932,150400.0
2011-02-03 09:50:00,16.99,17.03,16.94,17.01,190800.0,14.0932,14.1264,14.0517,14.1098,190800.0
2011-02-03 09:55:00,17.02,17.02,16.98,16.99,113600.0,14.1181,14.1181,14.0849,14.0932,113600.0
2011-02-03 10:00:00,17.0,17.05,17.0,17.01,132000.0,14.1015,14.143,14.1015,14.1098,132000.0
2011-02-03 10:05:00,17.01,17.03,16.98,17.0,97600.0,14.1098,14.1264,14.0849,14.1015,97600.0
2011-02-03 10:10:00,17.0,17.0,16.91,16.93,127200.0,14.1015,14.1015,14.0268,14.0434,127200.0
2011-02-03 10:15:00,16.93,16.95,16.89,16.94,65600.0,14.0434,14.06,14.0103,14.0517,65600.0
2011-02-03 10:20:00,16.93,16.98,16.9,16.97,69600.0,14.0434,14.0849,14.0185,14.0766,69600.0
2011-02-03 10:25:00,16.98,16.98,16.93,16.98,115200.0,14.0849,14.0849,14.0434,14.0849,115200.0
2011-02-03 10:30:00,16.98,17.04,16.98,17.03,88800.0,14.0849,14.1347,14.0849,14.1264,88800.0
2011-02-03 10:35:00,17.03,17.08,17.03,17.07,138400.0,14.1264,14.1679,14.1264,14.1596,138400.0
2011-02-03 10:40:00,17.07,17.07,17.04,17.05,86000.0,14.1596,14.1596,14.1347,14.143,86000.0
2011-02-03 10:45:00,17.05,17.1,17.05,17.08,162000.0,14.143,14.1844,14.143,14.1679,162000.0
2011-02-03 10:50:00,17.08,17.1,17.08,17.09,109200.0,14.1679,14.1844,14.1679,14.1762,109200.0
2011-02-03 10:55:00,17.09,17.09,17.07,17.08,121200.0,14.1762,14.1762,14.1596,14.1679,121200.0
2011-02-03 11:00:00,17.08,17.09,17.05,17.07,86400.0,14.1679,14.1762,14.143,14.1596,86400.0
2011-02-03 11:05:00,17.07,17.1,17.06,17.09,104000.0,14.1596,14.1844,14.1513,14.1762,104000.0
2011-02-03 11:10:00,17.09,17.1,17.08,17.09,166400.0,14.1762,14.1844,14.1679,14.1762,166400.0
2011-02-03 11:15:00,17.09,17.1,17.08,17.09,54400.0,14.1762,14.1844,14.1679,14.1762,54400.0
2011-02-03 11:20:00,17.09,17.1,17.08,17.1,61600.0,14.1762,14.1844,14.1679,14.1844,61600.0
2011-02-03 11:25:00,17.1,17.16,17.09,17.14,220400.0,14.1844,14.2342,14.1762,14.2176,220400.0
2011-02-03 11:30:00,17.14,17.18,17.12,17.18,194000.0,14.2176,14.2508,14.201,14.2508,194000.0
2011-02-03 11:35:00,17.19,17.19,17.14,17.14,175600.0,14.2591,14.2591,14.2176,14.2176,175600.0
2011-02-03 11:40:00,17.14,17.19,17.13,17.15,82000.0,14.2176,14.2591,14.2093,14.2259,82000.0
2011-02-03 11:45:00,17.15,17.19,17.15,17.18,121200.0,14.2259,14.2591,14.2259,14.2508,121200.0
2011-02-03 11:50:00,17.18,17.2,17.18,17.2,135600.0,14.2508,14.2674,14.2508,14.2674,135600.0
2011-02-03 11:55:00,17.2,17.24,17.2,17.23,170000.0,14.2674,14.3006,14.2674,14.2923,170000.0
2011-02-03 12:00:00,17.24,17.25,17.22,17.23,234400.0,14.3006,14.3089,14.284,14.2923,234400.0
2011-02-03 12:05:00,17.23,17.23,17.2,17.21,65200.0,14.2923,14.2923,14.2674,14.2757,65200.0
2011-02-03 12:10:00,17.2,17.22,17.2,17.22,68000.0,14.2674,14.284,14.2674,14.284,68000.0
2011-02-03 12:15:00,17.21,17.22,17.2,17.21,79200.0,14.2757,14.284,14.2674,14.2757,79200.0
2011-02-03 12:20:00,17.2,17.23,17.2,17.22,48800.0,14.2674,14.2923,14.2674,14.284,48800.0
2011-02-03 12:25:00,17.21,17.24,17.21,17.22,71200.0,14.2757,14.3006,14.2757,14.284,71200.0
2011-02-03 12:30:00,17.22,17.22,17.2,17.2,36000.0,14.284,14.284,14.2674,14.2674,36000.0
2011-02-03 12:35:00,17.19,17.2,17.18,17.2,45200.0,14.2591,14.2674,14.2508,14.2674,45200.0
2011-02-03 12:40:00,17.19,17.2,17.17,17.18,56400.0,14.2591,14.2674,14.2425,14.2508,56400.0
2011-02-03 12:45:00,17.18,17.18,17.14,17.16,67200.0,14.2508,14.2508,14.2176,14.2342,67200.0
2011-02-03 12:50:00,17.16,17.2,17.15,17.19,51200.0,14.2342,14.2674,14.2259,14.2591,51200.0
2011-02-03 12:55:00,17.18,17.2,17.18,17.2,27200.0,14.2508,14.2674,14.2508,14.2674,27200.0
2011-02-03 13:00:00,17.2,17.2,17.18,17.18,64800.0,14.2674,14.2674,14.2508,14.2508,64800.0
2011-02-03 13:05:00,17.18,17.18,17.16,17.18,43600.0,14.2508,14.2508,14.2342,14.2508,43600.0
2011-02-03 13:10:00,17.18,17.19,17.17,17.17,88400.0,14.2508,14.2591,14.2425,14.2425,88400.0
2011-02-03 13:15:00,17.17,17.17,17.14,17.14,27600.0,14.2425,14.2425,14.2176,14.2176,27600.0
2011-02-03 13:20:00,17.14,17.18,17.14,17.18,53600.0,14.2176,14.2508,14.2176,14.2508,53600.0
2011-02-03 13:25:00,17.18,17.19,17.17,17.18,92000.0,14.2508,14.2591,14.2425,14.2508,92000.0
2011-02-03 13:30:00,17.18,17.18,17.17,17.17,50000.0,14.2508,14.2508,14.2425,14.2425,50000.0
2011-02-03 13:35:00,17.18,17.18,17.18,17.18,20000.0,14.2508,14.2508,14.2508,14.2508,20000.0
2011-02-03 13:40:00,17.18,17.2,17.17,17.2,102400.0,14.2508,14.2674,14.2425,14.2674,102400.0
2011-02-03 13:45:00,17.2,17.21,17.19,17.21,72400.0,14.2674,14.2757,14.2591,14.2757,72400.0
2011-02-03 13:50:00,17.21,17.21,17.19,17.19,63600.0,14.2757,14.2757,14.2591,14.2591,63600.0
2011-02-03 13:55:00,17.19,17.19,17.18,17.18,37600.0,14.2591,14.2591,14.2508,14.2508,37600.0
2011-02-03 14:00:00,17.18,17.18,17.17,17.17,61200.0,14.2508,14.2508,14.2425,14.2425,61200.0
2011-02-03 14:05:00,17.18,17.18,17.16,17.16,68000.0,14.2508,14.2508,14.2342,14.2342,68000.0
2011-02-03 14:10:00,17.16,17.17,17.16,17.17,62800.0,14.2342,14.2425,14.2342,14.2425,62800.0
2011-02-03 14:15:00,17.17,17.17,17.11,17.11,172000.0,14.2425,14.2425,14.1927,14.1927,172000.0
2011-02-03 14:20:00,17.11,17.13,17.11,17.11,126400.0,14.1927,14.2093,14.1927,14.1927,126400.0
2011-02-03 14:25:00,17.11,17.12,17.1,17.1,76000.0,14.1927,14.201,14.1844,14.1844,76000.0
2011-02-03 14:30:00,17.1,17.1,17.06,17.07,157600.0,14.1844,14.1844,14.1513,14.1596,157600.0
2011-02-03 14:35:00,17.07,17.07,17.06,17.07,59600.0,14.1596,14.1596,14.1513,14.1596,59600.0
2011-02-03 14:40:00,17.07,17.08,17.06,17.07,79600.0,14.1596,14.1679,14.1513,14.1596,79600.0
2011-02-03 14:45:00,17.07,17.07,17.06,17.06,70400.0,14.1596,14.1596,14.1513,14.1513,70400.0
2011-02-03 14:50:00,17.06,17.06,17.05,17.05,126000.0,14.1513,14.1513,14.143,14.143,126000.0
2011-02-03 14:55:00,17.05,17.08,17.05,17.07,167600.0,14.143,14.1679,14.143,14.1596,167600.0
2011-02-03 15:00:00,17.08,17.16,17.08,17.15,174000.0,14.1679,14.2342,14.1679,14.2259,174000.0
2011-02-03 15:05:00,17.15,17.2,17.15,17.19,130400.0,14.2259,14.2674,14.2259,14.2591,130400.0
2011-02-03 15:10:00,17.19,17.22,17.19,17.22,65200.0,14.2591,14.284,14.2591,14.284,65200.0
2011-02-03 15:15:00,17.22,17.23,17.21,17.21,98800.0,14.284,14.2923,14.2757,14.2757,98800.0
2011-02-03 15:20:00,17.22,17.22,17.18,17.19,169200.0,14.284,14.284,14.2508,14.2591,169200.0
2011-02-03 15:25:00,17.18,17.2,17.18,17.19,98400.0,14.2508,14.2674,14.2508,14.2591,98400.0
2011-02-03 15:30:00,17.18,17.21,17.18,17.2,142000.0,14.2508,14.2757,14.2508,14.2674,142000.0
2011-02-03 15:35:00,17.2,17.22,17.18,17.2,161600.0,14.2674,14.284,14.2508,14.2674,161600.0
2011-02-03 15:40:00,17.2,17.21,17.18,17.18,138000.0,14.2674,14.2757,14.2508,14.2508,138000.0
2011-02-03 15:45:00,17.18,17.19,17.17,17.17,172000.0,14.2508,14.2591,14.2425,14.2425,172000.0
2011-02-03 15:50:00,17.17,17.18,17.16,17.18,257200.0,14.2425,14.2508,14.2342,14.2508,257200.0
2011-02-03 15:55:00,17.18,17.2,17.15,17.15,516400.0,14.2508,14.2674,14.2259,14.2259,516400.0
2011-02-04 09:30:00,17.04,17.15,17.04,17.12,155600.0,14.1347,14.2259,14.1347,14.201,155600.0
2011-02-04 09:35:00,17.12,17.13,17.08,17.08,59200.0,14.201,14.2093,14.1679,14.1679,59200.0
2011-02-04 09:40:00,17.06,17.14,17.06,17.1,80800.0,14.1513,14.2176,14.1513,14.1844,80800.0
2011-02-04 09:45:00,17.1,17.11,17.08,17.11,44800.0,14.1844,14.1927,14.1679,14.1927,44800.0
2011-02-04 09:50:00,17.11,17.15,17.1,17.15,62800.0,14.1927,14.2259,14.1844,14.2259,62800.0
2011-02-04 09:55:00,17.15,17.24,17.15,17.24,62400.0,14.2259,14.3006,14.2259,14.3006,62400.0
2011-02-04 10:00:00,17.24,17.34,17.23,17.32,102800.0,14.3006,14.3835,14.2923,14.3669,102800.0
2011-02-04 10:05:00,17.32,17.34,17.31,17.31,140000.0,14.3669,14.3835,14.3586,14.3586,140000.0
2011-02-04 10:10:00,17.31,17.36,17.3,17.34,78800.0,14.3586,14.4001,14.3503,14.3835,78800.0
2011-02-04 10:15:00,17.34,17.34,17.29,17.31,216800.0,14.3835,14.3835,14.3421,14.3586,216800.0
2011-02-04 10:20:00,17.32,17.32,17.3,17.3,64000.0,14.3669,14.3669,14.3503,14.3503,64000.0
2011-02-04 10:25:00,17.31,17.34,17.3,17.32,77200.0,14.3586,14.3835,14.3503,14.3669,77200.0
2011-02-04 10:30:00,17.32,17.35,17.28,17.3,87200.0,14.3669,14.3918,14.3338,14.3503,87200.0
2011-02-04 10:35:00,17.3,17.33,17.29,17.29,27200.0,14.3503,14.3752,14.3421,14.3421,27200.0
2011-02-04 10:40:00,17.29,17.29,17.26,17.27,52800.0,14.3421,14.3421,14.3172,14.3255,52800.0
2011-02-04 10:45:00,17.27,17.27,17.22,17.25,74400.0,14.3255,14.3255,14.284,14.3089,74400.0
2011-02-04 10:50:00,17.25,17.25,17.2,17.22,60800.0,14.3089,14.3089,14.2674,14.284,60800.0
2011-02-04 10:55:00,17.23,17.25,17.21,17.22,53600.0,14.2923,14.3089,14.2757,14.284,53600.0
2011-02-04 11:00:00,17.22,17.23,17.2,17.21,67600.0,14.284,14.2923,14.2674,14.2757,67600.0
2011-02-04 11:05:00,17.21,17.25,17.21,17.23,52400.0,14.2757,14.3089,14.2757,14.2923,52400.0
2011-02-04 11:10:00,17.24,17.25,17.22,17.23,81600.0,14.3006,14.3089,14.284,14.2923,81600.0
2011-02-04 11:15:00,17.23,17.24,17.22,17.24,58000.0,14.2923,14.3006,14.284,14.3006,58000.0
2011-02-04 11:20:00,17.24,17.25,17.21,17.24,51200.0,14.3006,14.3089,14.2757,14.3006,51200.0
2011-02-04 11:25:00,17.23,17.24,17.19,17.24,51600.0,14.2923,14.3006,14.2591,14.3006,51600.0
2011-02-04 11:30:00,17.23,17.25,17.23,17.23,54800.0,14.2923,14.3089,14.2923,14.2923,54800.0
2011-02-04 11:35:00,17.24,17.25,17.24,17.25,26000.0,14.3006,14.3089,14.3006,14.3089,26000.0
2011-02-04 11:40:00,17.24,17.24,17.23,17.24,44000.0,14.3006,14.3006,14.2923,14.3006,44000.0
2011-02-04 11:45:00,17.24,17.26,17.23,17.26,22000.0,14.3006,14.3172,14.2923,14.3172,22000.0
2011-02-04 11:50:00,17.27,17.28,17.25,17.26,60000.0,14.3255,14.3338,14.3089,14.3172,60000.0
2011-02-04 11:55:00,17.27,17.29,17.26,17.29,23600.0,14.3255,14.3421,14.3172,14.3421,23600.0
2011-02-04 12:00:00,17.28,17.32,17.28,17.32,28000.0,14.3338,14.3669,14.3338,14.3669,28000.0
2011-02-04 12:05:00,17.32,17.33,17.31,17.31,27200.0,14.3669,14.3752,14.3586,14.3586,27200.0
2011-02-04 12:10:00,17.31,17.32,17.29,17.3,25600.0,14.3586,14.3669,14.3421,14.3503,25600.0
2011-02-04 12:15:00,17.3,17.32,17.3,17.31,20800.0,14.3503,14.3669,14.3503,14.3586,20800.0
2011-02-04 12:20:00,17.32,17.32,17.31,17.31,6800.0,14.3669,14.3669,14.3586,14.3586,6800.0
2011-02-04 12:25:00,17.31,17.32,17.3,17.31,24800.0,14.3586,14.3669,14.3503,14.3586,24800.0
2011-02-04 12:30:00,17.31,17.32,17.31,17.32,32800.0,14.3586,14.3669,14.3586,14.3669,32800.0
2011-02-04 12:35:00,17.32,17.34,17.32,17.34,38800.0,14.3669,14.3835,14.3669,14.3835,38800.0
2011-02-04 12:40:00,17.34,17.36,17.34,17.36,44400.0,14.3835,14.4001,14.3835,14.4001,44400.0
2011-02-04 12:45:00,17.37,17.38,17.36,17.38,32400.0,14.4084,14.4167,14.4001,14.4167,32400.0
2011-02-04 12:50:00,17.38,17.38,17.37,17.38,46400.0,14.4167,14.4167,14.4084,14.4167,46400.0
2011-02-04 12:55:00,17.38,17.38,17.36,17.36,15600.0,14.4167,14.4167,14.4001,14.4001,15600.0
2011-02-04 13:00:00,17.37,17.37,17.36,17.37,34000.0,14.4084,14.4084,14.4001,14.4084,34000.0
2011-02-04 13:05:00,17.37,17.38,17.37,17.38,74000.0,14.4084,14.4167,14.4084,14.4167,74000.0
2011-02-04 13:10:00,17.38,17.39,17.37,17.38,81200.0,14.4167,14.425,14.4084,14.4167,81200.0
2011-02-04 13:15:00,17.38,17.38,17.36,17.36,23200.0,14.4167,14.4167,14.4001,14.4001,23200.0
2011-02-04 13:20:00,17.37,17.39,17.37,17.39,21200.0,14.4084,14.425,14.4084,14.425,21200.0
2011-02-04 13:25:00,17.39,17.41,17.39,17.41,64000.0,14.425,14.4416,14.425,14.4416,64000.0
2011-02-04 13:30:00,17.41,17.42,17.41,17.42,28400.0,14.4416,14.4499,14.4416,14.4499,28400.0
2011-02-04 13:35:00,17.42,17.43,17.41,17.43,84400.0,14.4499,14.4582,14.4416,14.4582,84400.0
2011-02-04 13:40:00,17.43,17.44,17.43,17.43,42800.0,14.4582,14.4665,14.4582,14.4582,42800.0
2011-02-04 13:45:00,17.43,17.43,17.43,17.43,28800.0,14.4582,14.4582,14.4582,14.4582,28800.0
2011-02-04 13:50:00,17.43,17.45,17.43,17.44,56000.0,14.4582,14.4748,14.4582,14.4665,56000.0
2011-02-04 13:55:00,17.43,17.44,17.43,17.43,32000.0,14.4582,14.4665,14.4582,14.4582,32000.0
2011-02-04 14:00:00,17.43,17.43,17.41,17.41,29200.0,14.4582,14.4582,14.4416,14.4416,29200.0
2011-02-04 14:05:00,17.42,17.43,17.41,17.42,36000.0,14.4499,14.4582,14.4416,14.4499,36000.0
2011-02-04 14:10:00,17.43,17.43,17.41,17.42,31200.0,14.4582,14.4582,14.4416,14.4499,31200.0
2011-02-04 14:15:00,17.42,17.44,17.42,17.44,46800.0,14.4499,14.4665,14.4499,14.4665,46800.0
2011-02-04 14:20:00,17.44,17.45,17.43,17.44,77600.0,14.4665,14.4748,14.4582,14.4665,77600.0
2011-02-04 14:25:00,17.44,17.45,17.44,17.45,49600.0,14.4665,14.4748,14.4665,14.4748,49600.0
2011-02-04 14:30:00,17.45,17.45,17.45,17.45,35600.0,14.4748,14.4748,14.4748,14.4748,35600.0
2011-02-04 14:35:00,17.45,17.45,17.43,17.44,50000.0,14.4748,14.4748,14.4582,14.4665,50000.0
2011-02-04 14:40:00,17.44,17.44,17.42,17.43,54400.0,14.4665,14.4665,14.4499,14.4582,54400.0
2011-02-04 14:45:00,17.43,17.45,17.43,17.44,42400.0,14.4582,14.4748,14.4582,14.4665,42400.0
2011-02-04 14:50:00,17.44,17.46,17.44,17.45,63600.0,14.4665,14.4831,14.4665,14.4748,63600.0
2011-02-04 14:55:00,17.44,17.46,17.44,17.46,43600.0,14.4665,14.4831,14.4665,14.4831,43600.0
2011-02-04 15:00:00,17.46,17.48,17.45,17.45,147200.0,14.4831,14.4997,14.4748,14.4748,147200.0
2011-02-04 15:05:00,17.45,17.45,17.43,17.44,52400.0,14.4748,14.4748,14.4582,14.4665,52400.0
2011-02-04 15:10:00,17.44,17.46,17.44,17.45,35200.0,14.4665,14.4831,14.4665,14.4748,35200.0
2011-02-04 15:15:00,17.45,17.46,17.45,17.46,47200.0,14.4748,14.4831,14.4748,14.4831,47200.0
2011-02-04 15:20:00,17.46,17.49,17.46,17.49,142400.0,14.4831,14.508,14.4831,14.508,142400.0
2011-02-04 15:25:00,17.49,17.5,17.48,17.49,162800.0,14.508,14.5162,14.4997,14.508,162800.0
2011-02-04 15:30:00,17.49,17.49,17.46,17.47,85200.0,14.508,14.508,14.4831,14.4914,85200.0
2011-02-04 15:35:00,17.47,17.47,17.44,17.45,105200.0,14.4914,14.4914,14.4665,14.4748,105200.0
2011-02-04 15:40:00,17.45,17.46,17.45,17.45,124400.0,14.4748,14.4831,14.4748,14.4748,124400.0
2011-02-04 15:45:00,17.46,17.47,17.45,17.47,206000.0,14.4831,14.4914,14.4748,14.4914,206000.0
2011-02-04 15:50:00,17.47,17.47,17.44,17.46,238400.0,14.4914,14.4914,14.4665,14.4831,238400.0
2011-02-04 15:55:00,17.45,17.48,17.45,17.48,278000.0,14.4748,14.4997,14.4748,14.4997,278000.0
2011-02-07 09:30:00,17.42,17.43,17.35,17.37,198000.0,14.4499,14.4582,14.3918,14.4084,198000.0
2011-02-07 09:35:00,17.38,17.39,17.32,17.33,157200.0,14.4167,14.425,14.3669,14.3752,157200.0
2011-02-07 09:40:00,17.33,17.33,17.19,17.2,454400.0,14.3752,14.3752,14.2591,14.2674,454400.0
2011-02-07 09:45:00,17.2,17.31,17.18,17.3,264000.0,14.2674,14.3586,14.2508,14.3503,264000.0
2011-02-07 09:50:00,17.3,17.31,17.28,17.3,82000.0,14.3503,14.3586,14.3338,14.3503,82000.0
2011-02-07 09:55:00,17.31,17.34,17.27,17.28,89600.0,14.3586,14.3835,14.3255,14.3338,89600.0
2011-02-07 10:00:00,17.27,17.29,17.26,17.26,82400.0,14.3255,14.3421,14.3172,14.3172,82400.0
2011-02-07 10:05:00,17.26,17.26,17.21,17.22,76400.0,14.3172,14.3172,14.2757,14.284,76400.0
2011-02-07 10:10:00,17.22,17.22,17.18,17.2,70000.0,14.284,14.284,14.2508,14.2674,70000.0
2011-02-07 10:15:00,17.19,17.19,17.15,17.15,142800.0,14.2591,14.2591,14.2259,14.2259,142800.0
2011-02-07 10:20:00,17.15,17.26,17.14,17.25,118400.0,14.2259,14.3172,14.2176,14.3089,118400.0
2011-02-07 10:25:00,17.25,17.26,17.23,17.24,104000.0,14.3089,14.3172,14.2923,14.3006,104000.0
2011-02-07 10:30:00,17.24,17.28,17.24,17.28,63600.0,14.3006,14.3338,14.3006,14.3338,63600.0
2011-02-07 10:35:00,17.28,17.3,17.27,17.27,60400.0,14.3338,14.3503,14.3255,14.3255,60400.0
2011-02-07 10:40:00,17.27,17.3,17.27,17.3,104000.0,14.3255,14.3503,14.3255,14.3503,104000.0
2011-02-07 10:45:00,17.3,17.3,17.27,17.28,70800.0,14.3503,14.3503,14.3255,14.3338,70800.0
2011-02-07 10:50:00,17.28,17.3,17.28,17.28,54400.0,14.3338,14.3503,14.3338,14.3338,54400.0
2011-02-07 10:55:00,17.28,17.28,17.27,17.28,50800.0,14.3338,14.3338,14.3255,14.3338,50800.0
2011-02-07 11:00:00,17.28,17.3,17.27,17.29,39600.0,14.3338,14.3503,14.3255,14.3421,39600.0
2011-02-07 11:05:00,17.29,17.29,17.27,17.28,66400.0,14.3421,14.3421,14.3255,14.3338,66400.0
2011-02-07 11:10:00,17.27,17.32,17.27,17.28,86400.0,14.3255,14.3669,14.3255,14.3338,86400.0
2011-02-07 11:15:00,17.28,17.29,17.27,17.27,37200.0,14.3338,14.3421,14.3255,14.3255,37200.0
2011-02-07 11:20:00,17.27,17.28,17.25,17.25,30800.0,14.3255,14.3338,14.3089,14.3089,30800.0
2011-02-07 11:25:00,17.25,17.26,17.25,17.25,26800.0,14.3089,14.3172,14.3089,14.3089,26800.0
2011-02-07 11:30:00,17.25,17.26,17.25,17.26,34400.0,14.3089,14.3172,14.3089,14.3172,34400.0
2011-02-07 11:35:00,17.26,17.27,17.25,17.26,32000.0,14.3172,14.3255,14.3089,14.3172,32000.0
2011-02-07 11:40:00,17.26,17.29,17.25,17.25,47200.0,14.3172,14.3421,14.3089,14.3089,47200.0
2011-02-07 11:45:00,17.25,17.26,17.24,17.24,31600.0,14.3089,14.3172,14.3006,14.3006,31600.0
2011-02-07 11:50:00,17.24,17.25,17.24,17.25,39600.0,14.3006,14.3089,14.3006,14.3089,39600.0
2011-02-07 11:55:00,17.25,17.26,17.25,17.26,34000.0,14.3089,14.3172,14.3089,14.3172,34000.0
2011-02-07 12:00:00,17.26,17.26,17.25,17.26,20400.0,14.3172,14.3172,14.3089,14.3172,20400.0
2011-02-07 12:05:00,17.26,17.27,17.25,17.26,38400.0,14.3172,14.3255,14.3089,14.3172,38400.0
2011-02-07 12:10:00,17.26,17.26,17.25,17.25,26400.0,14.3172,14.3172,14.3089,14.3089,26400.0
2011-02-07 12:15:00,17.25,17.28,17.25,17.28,29200.0,14.3089,14.3338,14.3089,14.3338,29200.0
2011-02-07 12:20:00,17.28,17.28,17.25,17.25,20800.0,14.3338,14.3338,14.3089,14.3089,20800.0
2011-02-07 12:25:00,17.26,17.26,17.25,17.26,44400.0,14.3172,14.3172,14.3089,14.3172,44400.0
2011-02-07 12:30:00,17.26,17.29,17.26,17.29,48400.0,14.3172,14.3421,14.3172,14.3421,48400.0
2011-02-07 12:35:00,17.29,17.29,17.28,17.28,14800.0,14.3421,14.3421,14.3338,14.3338,14800.0
2011-02-07 12:40:00,17.29,17.31,17.29,17.31,24000.0,14.3421,14.3586,14.3421,14.3586,24000.0
2011-02-07 12:45:00,17.31,17.33,17.31,17.32,84400.0,14.3586,14.3752,14.3586,14.3669,84400.0
2011-02-07 12:50:00,17.32,17.33,17.31,17.32,33600.0,14.3669,14.3752,14.3586,14.3669,33600.0
2011-02-07 12:55:00,17.31,17.32,17.3,17.31,26800.0,14.3586,14.3669,14.3503,14.3586,26800.0
2011-02-07 13:00:00,17.31,17.33,17.31,17.33,45200.0,14.3586,14.3752,14.3586,14.3752,45200.0
2011-02-07 13:05:00,17.33,17.35,17.32,17.34,53200.0,14.3752,14.3918,14.3669,14.3835,53200.0
2011-02-07 13:10:00,17.35,17.35,17.33,17.35,38000.0,14.3918,14.3918,14.3752,14.3918,38000.0
2011-02-07 13:15:00,17.35,17.35,17.32,17.33,36000.0,14.3918,14.3918,14.3669,14.3752,36000.0
2011-02-07 13:20:00,17.33,17.35,17.33,17.35,38800.0,14.3752,14.3918,14.3752,14.3918,38800.0
2011-02-07 13:25:00,17.34,17.35,17.33,17.33,42000.0,14.3835,14.3918,14.3752,14.3752,42000.0
2011-02-07 13:30:00,17.33,17.34,17.31,17.31,34800.0,14.3752,14.3835,14.3586,14.3586,34800.0
2011-02-07 13:35:00,17.31,17.31,17.3,17.3,32400.0,14.3586,14.3586,14.3503,14.3503,32400.0
2011-02-07 13:40:00,17.31,17.31,17.3,17.3,34000.0,14.3586,14.3586,14.3503,14.3503,34000.0
2011-02-07 13:45:00,17.3,17.31,17.29,17.29,32800.0,14.3503,14.3586,14.3421,14.3421,32800.0
2011-02-07 13:50:00,17.29,17.3,17.29,17.3,23600.0,14.3421,14.3503,14.3421,14.3503,23600.0
2011-02-07 13:55:00,17.29,17.29,17.29,17.29,26000.0,14.3421,14.3421,14.3421,14.3421,26000.0
2011-02-07 14:00:00,17.28,17.3,17.28,17.28,37200.0,14.3338,14.3503,14.3338,14.3338,37200.0
2011-02-07 14:05:00,17.28,17.29,17.28,17.28,117600.0,14.3338,14.3421,14.3338,14.3338,117600.0
2011-02-07 14:10:00,17.28,17.28,17.27,17.27,32800.0,14.3338,14.3338,14.3255,14.3255,32800.0
2011-02-07 14:15:00,17.28,17.31,17.27,17.31,39600.0,14.3338,14.3586,14.3255,14.3586,39600.0
2011-02-07 14:20:00,17.31,17.31,17.29,17.3,42400.0,14.3586,14.3586,14.3421,14.3503,42400.0
2011-02-07 14:25:00,17.3,17.31,17.28,17.29,53600.0,14.3503,14.3586,14.3338,14.3421,53600.0
2011-02-07 14:30:00,17.28,17.29,17.28,17.29,25200.0,14.3338,14.3421,14.3338,14.3421,25200.0
2011-02-07 14:35:00,17.29,17.31,17.28,17.28,32000.0,14.3421,14.3586,14.3338,14.3338,32000.0
2011-02-07 14:40:00,17.28,17.3,17.28,17.3,48400.0,14.3338,14.3503,14.3338,14.3503,48400.0
2011-02-07 14:45:00,17.29,17.3,17.29,17.3,76800.0,14.3421,14.3503,14.3421,14.3503,76800.0
2011-02-07 14:50:00,17.3,17.31,17.29,17.3,57600.0,14.3503,14.3586,14.3421,14.3503,57600.0
2011-02-07 14:55:00,17.29,17.3,17.27,17.29,63600.0,14.3421,14.3503,14.3255,14.3421,63600.0
2011-02-07 15:00:00,17.29,17.3,17.27,17.29,68400.0,14.3421,14.3503,14.3255,14.3421,68400.0
2011-02-07 15:05:00,17.29,17.31,17.29,17.3,68400.0,14.3421,14.3586,14.3421,14.3503,68400.0
2011-02-07 15:10:00,17.3,17.31,17.3,17.3,110800.0,14.3503,14.3586,14.3503,14.3503,110800.0
2011-02-07 15:15:00,17.3,17.31,17.3,17.3,77200.0,14.3503,14.3586,14.3503,14.3503,77200.0
2011-02-07 15:20:00,17.3,17.31,17.3,17.3,105600.0,14.3503,14.3586,14.3503,14.3503,105600.0
2011-02-07 15:25:00,17.3,17.31,17.3,17.3,78000.0,14.3503,14.3586,14.3503,14.3503,78000.0
2011-02-07 15:30:00,17.3,17.32,17.3,17.3,69600.0,14.3503,14.3669,14.3503,14.3503,69600.0
2011-02-07 15:35:00,17.3,17.32,17.3,17.32,103200.0,14.3503,14.3669,14.3503,14.3669,103200.0
2011-02-07 15:40:00,17.32,17.35,17.31,17.34,147200.0,14.3669,14.3918,14.3586,14.3835,147200.0
2011-02-07 15:45:00,17.34,17.34,17.33,17.34,174400.0,14.3835,14.3835,14.3752,14.3835,174400.0
2011-02-07 15:50:00,17.34,17.36,17.33,17.35,241600.0,14.3835,14.4001,14.3752,14.3918,241600.0
2011-02-07 15:55:00,17.35,17.36,17.34,17.36,232000.0,14.3918,14.4001,14.3835,14.4001,232000.0
2011-02-08 09:30:00,17.35,17.43,17.33,17.41,60000.0,14.3918,14.4582,14.3752,14.4416,60000.0
2011-02-08 09:35:00,17.4,17.41,17.37,17.41,33600.0,14.4333,14.4416,14.4084,14.4416,33600.0
2011-02-08 09:40:00,17.41,17.41,17.38,17.39,44000.0,14.4416,14.4416,14.4167,14.425,44000.0
2011-02-08 09:45:00,17.39,17.41,17.38,17.4,44400.0,14.425,14.4416,14.4167,14.4333,44400.0
2011-02-08 09:50:00,17.4,17.43,17.39,17.43,33600.0,14.4333,14.4582,14.425,14.4582,33600.0
2011-02-08 09:55:00,17.43,17.44,17.42,17.43,41200.0,14.4582,14.4665,14.4499,14.4582,41200.0
2011-02-08 10:00:00,17.44,17.46,17.43,17.43,35200.0,14.4665,14.4831,14.4582,14.4582,35200.0
2011-02-08 10:05:00,17.44,17.47,17.44,17.46,50800.0,14.4665,14.4914,14.4665,14.4831,50800.0
2011-02-08 10:10:00,17.46,17.49,17.45,17.49,55600.0,14.4831,14.508,14.4748,14.508,55600.0
2011-02-08 10:15:00,17.48,17.49,17.46,17.49,38800.0,14.4997,14.508,14.4831,14.508,38800.0
2011-02-08 10:20:00,17.49,17.5,17.48,17.49,51200.0,14.508,14.5162,14.4997,14.508,51200.0
2011-02-08 10:25:00,17.49,17.5,17.48,17.49,43600.0,14.508,14.5162,14.4997,14.508,43600.0
2011-02-08 10:30:00,17.48,17.48,17.47,17.47,43200.0,14.4997,14.4997,14.4914,14.4914,43200.0
2011-02-08 10:35:00,17.47,17.47,17.44,17.44,43200.0,14.4914,14.4914,14.4665,14.4665,43200.0
2011-02-08 10:40:00,17.45,17.45,17.42,17.42,46000.0,14.4748,14.4748,14.4499,14.4499,46000.0
2011-02-08 10:45:00,17.42,17.45,17.41,17.45,75200.0,14.4499,14.4748,14.4416,14.4748,75200.0
2011-02-08 10:50:00,17.45,17.45,17.44,17.45,31600.0,14.4748,14.4748,14.4665,14.4748,31600.0
2011-02-08 10:55:00,17.45,17.45,17.43,17.43,32000.0,14.4748,14.4748,14.4582,14.4582,32000.0
2011-02-08 11:00:00,17.43,17.45,17.43,17.45,66400.0,14.4582,14.4748,14.4582,14.4748,66400.0
2011-02-08 11:05:00,17.45,17.45,17.43,17.45,52400.0,14.4748,14.4748,14.4582,14.4748,52400.0
2011-02-08 11:10:00,17.45,17.46,17.44,17.45,57600.0,14.4748,14.4831,14.4665,14.4748,57600.0
2011-02-08 11:15:00,17.45,17.45,17.43,17.43,46800.0,14.4748,14.4748,14.4582,14.4582,46800.0
2011-02-08 11:20:00,17.44,17.46,17.43,17.46,31200.0,14.4665,14.4831,14.4582,14.4831,31200.0
2011-02-08 11:25:00,17.46,17.47,17.46,17.46,87600.0,14.4831,14.4914,14.4831,14.4831,87600.0
2011-02-08 11:30:00,17.47,17.48,17.47,17.48,30400.0,14.4914,14.4997,14.4914,14.4997,30400.0
2011-02-08 11:35:00,17.48,17.48,17.46,17.46,22000.0,14.4997,14.4997,14.4831,14.4831,22000.0
2011-02-08 11:40:00,17.46,17.48,17.46,17.47,24000.0,14.4831,14.4997,14.4831,14.4914,24000.0
2011-02-08 11:45:00,17.47,17.47,17.45,17.47,30000.0,14.4914,14.4914,14.4748,14.4914,30000.0
2011-02-08 11:50:00,17.47,17.48,17.46,17.48,47600.0,14.4914,14.4997,14.4831,14.4997,47600.0
2011-02-08 11:55:00,17.48,17.48,17.47,17.48,32000.0,14.4997,14.4997,14.4914,14.4997,32000.0
2011-02-08 12:00:00,17.48,17.49,17.48,17.49,56400.0,14.4997,14.508,14.4997,14.508,56400.0
2011-02-08 12:05:00,17.49,17.49,17.47,17.48,12800.0,14.508,14.508,14.4914,14.4997,12800.0
2011-02-08 12:10:00,17.48,17.48,17.47,17.47,30400.0,14.4997,14.4997,14.4914,14.4914,30400.0
2011-02-08 12:15:00,17.47,17.49,17.47,17.48,22800.0,14.4914,14.508,14.4914,14.4997,22800.0
2011-02-08 12:20:00,17.48,17.49,17.48,17.48,20400.0,14.4997,14.508,14.4997,14.4997,20400.0
2011-02-08 12:25:00,17.48,17.49,17.48,17.49,28000.0,14.4997,14.508,14.4997,14.508,28000.0
2011-02-08 12:30:00,17.49,17.49,17.49,17.49,18000.0,14.508,14.508,14.508,14.508,18000.0
2011-02-08 12:35:00,17.49,17.49,17.48,17.49,16000.0,14.508,14.508,14.4997,14.508,16000.0
2011-02-08 12:40:00,17.48,17.49,17.48,17.48,11600.0,14.4997,14.508,14.4997,14.4997,11600.0
2011-02-08 12:45:00,17.47,17.48,17.47,17.47,41200.0,14.4914,14.4997,14.4914,14.4914,41200.0
2011-02-08 12:50:00,17.47,17.48,17.47,17.47,27600.0,14.4914,14.4997,14.4914,14.4914,27600.0
2011-02-08 12:55:00,17.47,17.47,17.45,17.46,38800.0,14.4914,14.4914,14.4748,14.4831,38800.0
2011-02-08 13:00:00,17.47,17.47,17.45,17.45,21600.0,14.4914,14.4914,14.4748,14.4748,21600.0
2011-02-08 13:05:00,17.46,17.46,17.44,17.44,56800.0,14.4831,14.4831,14.4665,14.4665,56800.0
2011-02-08 13:10:00,17.45,17.45,17.44,17.44,12400.0,14.4748,14.4748,14.4665,14.4665,12400.0
2011-02-08 13:15:00,17.44,17.45,17.43,17.44,26000.0,14.4665,14.4748,14.4582,14.4665,26000.0
2011-02-08 13:20:00,17.44,17.45,17.43,17.44,10800.0,14.4665,14.4748,14.4582,14.4665,10800.0
2011-02-08 13:25:00,17.44,17.45,17.43,17.45,18400.0,14.4665,14.4748,14.4582,14.4748,18400.0
2011-02-08 13:30:00,17.45,17.46,17.45,17.46,7200.0,14.4748,14.4831,14.4748,14.4831,7200.0
2011-02-08 13:35:00,17.46,17.47,17.45,17.47,47200.0,14.4831,14.4914,14.4748,14.4914,47200.0
2011-02-08 13:40:00,17.47,17.47,17.46,17.47,11200.0,14.4914,14.4914,14.4831,14.4914,11200.0
2011-02-08 13:45:00,17.47,17.48,17.46,17.48,18400.0,14.4914,14.4997,14.4831,14.4997,18400.0
2011-02-08 13:50:00,17.48,17.49,17.47,17.48,20000.0,14.4997,14.508,14.4914,14.4997,20000.0
2011-02-08 13:55:00,17.48,17.49,17.48,17.49,14400.0,14.4997,14.508,14.4997,14.508,14400.0
2011-02-08 14:00:00,17.48,17.49,17.48,17.49,9200.0,14.4997,14.508,14.4997,14.508,9200.0
2011-02-08 14:05:00,17.49,17.5,17.49,17.5,39200.0,14.508,14.5162,14.508,14.5162,39200.0
2011-02-08 14:10:00,17.49,17.5,17.49,17.5,14800.0,14.508,14.5162,14.508,14.5162,14800.0
2011-02-08 14:15:00,17.5,17.5,17.49,17.5,79600.0,14.5162,14.5162,14.508,14.5162,79600.0
2011-02-08 14:20:00,17.5,17.5,17.5,17.5,16800.0,14.5162,14.5162,14.5162,14.5162,16800.0
2011-02-08 14:25:00,17.5,17.5,17.5,17.5,45600.0,14.5162,14.5162,14.5162,14.5162,45600.0
2011-02-08 14:30:00,17.5,17.5,17.5,17.5,36800.0,14.5162,14.5162,14.5162,14.5162,36800.0
2011-02-08 14:35:00,17.5,17.51,17.5,17.5,68800.0,14.5162,14.5245,14.5162,14.5162,68800.0
2011-02-08 14:40:00,17.5,17.51,17.5,17.5,19600.0,14.5162,14.5245,14.5162,14.5162,19600.0
2011-02-08 14:45:00,17.5,17.51,17.5,17.51,39200.0,14.5162,14.5245,14.5162,14.5245,39200.0
2011-02-08 14:50:00,17.51,17.53,17.5,17.51,78000.0,14.5245,14.5411,14.5162,14.5245,78000.0
2011-02-08 14:55:00,17.51,17.51,17.49,17.49,90800.0,14.5245,14.5245,14.508,14.508,90800.0
2011-02-08 15:00:00,17.49,17.49,17.48,17.49,26800.0,14.508,14.508,14.4997,14.508,26800.0
2011-02-08 15:05:00,17.49,17.53,17.49,17.53,44400.0,14.508,14.5411,14.508,14.5411,44400.0
2011-02-08 15:10:00,17.53,17.54,17.53,17.53,30800.0,14.5411,14.5494,14.5411,14.5411,30800.0
2011-02-08 15:15:00,17.53,17.53,17.52,17.52,28800.0,14.5411,14.5411,14.5328,14.5328,28800.0
2011-02-08 15:20:00,17.52,17.52,17.51,17.51,14000.0,14.5328,14.5328,14.5245,14.5245,14000.0
2011-02-08 15:25:00,17.52,17.52,17.5,17.5,58000.0,14.5328,14.5328,14.5162,14.5162,58000.0
2011-02-08 15:30:00,17.49,17.52,17.49,17.51,98000.0,14.508,14.5328,14.508,14.5245,98000.0
2011-02-08 15:35:00,17.51,17.52,17.5,17.5,45200.0,14.5245,14.5328,14.5162,14.5162,45200.0
2011-02-08 15:40:00,17.5,17.51,17.5,17.5,37200.0,14.5162,14.5245,14.5162,14.5162,37200.0
2011-02-08 15:45:00,17.5,17.51,17.5,17.5,81200.0,14.5162,14.5245,14.5162,14.5162,81200.0
2011-02-08 15:50:00,17.5,17.5,17.49,17.5,130000.0,14.5162,14.5162,14.508,14.5162,130000.0
2011-02-08 15:55:00,17.5,17.5,17.48,17.49,328000.0,14.5162,14.5162,14.4997,14.508,328000.0
2011-02-09 09:30:00,17.42,17.55,17.41,17.54,68400.0,14.4499,14.5577,14.4416,14.5494,68400.0
2011-02-09 09:35:00,17.55,17.56,17.51,17.52,27600.0,14.5577,14.566,14.5245,14.5328,27600.0
2011-02-09 09:40:00,17.51,17.54,17.5,17.53,53600.0,14.5245,14.5494,14.5162,14.5411,53600.0
2011-02-09 09:45:00,17.53,17.54,17.5,17.5,46800.0,14.5411,14.5494,14.5162,14.5162,46800.0
2011-02-09 09:50:00,17.5,17.5,17.48,17.5,61200.0,14.5162,14.5162,14.4997,14.5162,61200.0
2011-02-09 09:55:00,17.5,17.5,17.48,17.5,66400.0,14.5162,14.5162,14.4997,14.5162,66400.0
2011-02-09 10:00:00,17.5,17.55,17.49,17.54,63200.0,14.5162,14.5577,14.508,14.5494,63200.0
2011-02-09 10:05:00,17.54,17.56,17.53,17.53,68400.0,14.5494,14.566,14.5411,14.5411,68400.0
2011-02-09 10:10:00,17.54,17.54,17.48,17.48,64000.0,14.5494,14.5494,14.4997,14.4997,64000.0
2011-02-09 10:15:00,17.49,17.49,17.45,17.45,44400.0,14.508,14.508,14.4748,14.4748,44400.0
2011-02-09 10:20:00,17.45,17.52,17.45,17.5,78400.0,14.4748,14.5328,14.4748,14.5162,78400.0
2011-02-09 10:25:00,17.5,17.51,17.49,17.5,46400.0,14.5162,14.5245,14.508,14.5162,46400.0
2011-02-09 10:30:00,17.5,17.51,17.49,17.5,48400.0,14.5162,14.5245,14.508,14.5162,48400.0
2011-02-09 10:35:00,17.5,17.52,17.5,17.5,46800.0,14.5162,14.5328,14.5162,14.5162,46800.0
2011-02-09 10:40:00,17.5,17.5,17.48,17.49,33200.0,14.5162,14.5162,14.4997,14.508,33200.0
2011-02-09 10:45:00,17.49,17.5,17.48,17.5,37200.0,14.508,14.5162,14.4997,14.5162,37200.0
2011-02-09 10:50:00,17.5,17.52,17.5,17.51,52800.0,14.5162,14.5328,14.5162,14.5245,52800.0
2011-02-09 10:55:00,17.52,17.52,17.5,17.5,98000.0,14.5328,14.5328,14.5162,14.5162,98000.0
2011-02-09 11:00:00,17.5,17.51,17.5,17.5,48000.0,14.5162,14.5245,14.5162,14.5162,48000.0
2011-02-09 11:05:00,17.5,17.5,17.49,17.49,26400.0,14.5162,14.5162,14.508,14.508,26400.0
2011-02-09 11:10:00,17.49,17.49,17.43,17.43,64800.0,14.508,14.508,14.4582,14.4582,64800.0
2011-02-09 11:15:00,17.43,17.44,17.41,17.42,57600.0,14.4582,14.4665,14.4416,14.4499,57600.0
2011-02-09 11:20:00,17.42,17.43,17.41,17.43,35600.0,14.4499,14.4582,14.4416,14.4582,35600.0
2011-02-09 11:25:00,17.43,17.43,17.42,17.42,20000.0,14.4582,14.4582,14.4499,14.4499,20000.0
2011-02-09 11:30:00,17.42,17.45,17.42,17.45,12800.0,14.4499,14.4748,14.4499,14.4748,12800.0
2011-02-09 11:35:00,17.45,17.45,17.42,17.42,44000.0,14.4748,14.4748,14.4499,14.4499,44000.0
2011-02-09 11:40:00,17.42,17.46,17.42,17.45,24400.0,14.4499,14.4831,14.4499,14.4748,24400.0
2011-02-09 11:45:00,17.45,17.47,17.45,17.46,19600.0,14.4748,14.4914,14.4748,14.4831,19600.0
2011-02-09 11:50:00,17.46,17.47,17.45,17.47,15600.0,14.4831,14.4914,14.4748,14.4914,15600.0
2011-02-09 11:55:00,17.46,17.46,17.41,17.41,30400.0,14.4831,14.4831,14.4416,14.4416,30400.0
2011-02-09 12:00:00,17.41,17.42,17.41,17.42,38400.0,14.4416,14.4499,14.4416,14.4499,38400.0
2011-02-09 12:05:00,17.42,17.43,17.41,17.43,14000.0,14.4499,14.4582,14.4416,14.4582,14000.0
2011-02-09 12:10:00,17.43,17.43,17.41,17.42,17200.0,14.4582,14.4582,14.4416,14.4499,17200.0
2011-02-09 12:15:00,17.42,17.42,17.41,17.41,9600.0,14.4499,14.4499,14.4416,14.4416,9600.0
2011-02-09 12:20:00,17.41,17.42,17.41,17.42,9200.0,14.4416,14.4499,14.4416,14.4499,9200.0
2011-02-09 12:25:00,17.42,17.43,17.41,17.43,34800.0,14.4499,14.4582,14.4416,14.4582,34800.0
2011-02-09 12:30:00,17.42,17.43,17.42,17.43,18800.0,14.4499,14.4582,14.4499,14.4582,18800.0
2011-02-09 12:35:00,17.43,17.45,17.43,17.44,28400.0,14.4582,14.4748,14.4582,14.4665,28400.0
2011-02-09 12:40:00,17.44,17.44,17.43,17.43,14000.0,14.4665,14.4665,14.4582,14.4582,14000.0
2011-02-09 12:45:00,17.43,17.44,17.43,17.43,17600.0,14.4582,14.4665,14.4582,14.4582,17600.0
2011-02-09 12:50:00,17.43,17.46,17.43,17.45,13200.0,14.4582,14.4831,14.4582,14.4748,13200.0
2011-02-09 12:55:00,17.45,17.45,17.42,17.42,26400.0,14.4748,14.4748,14.4499,14.4499,26400.0
2011-02-09 13:00:00,17.42,17.44,17.42,17.44,15200.0,14.4499,14.4665,14.4499,14.4665,15200.0
2011-02-09 13:05:00,17.44,17.45,17.43,17.45,16800.0,14.4665,14.4748,14.4582,14.4748,16800.0
2011-02-09 13:10:00,17.45,17.45,17.43,17.43,14000.0,14.4748,14.4748,14.4582,14.4582,14000.0
2011-02-09 13:15:00,17.44,17.45,17.43,17.45,17200.0,14.4665,14.4748,14.4582,14.4748,17200.0
2011-02-09 13:20:00,17.46,17.48,17.45,17.48,15600.0,14.4831,14.4997,14.4748,14.4997,15600.0
2011-02-09 13:25:00,17.48,17.49,17.46,17.48,29600.0,14.4997,14.508,14.4831,14.4997,29600.0
2011-02-09 13:30:00,17.49,17.5,17.48,17.49,16000.0,14.508,14.5162,14.4997,14.508,16000.0
2011-02-09 13:35:00,17.5,17.52,17.5,17.51,40400.0,14.5162,14.5328,14.5162,14.5245,40400.0
2011-02-09 13:40:00,17.51,17.52,17.49,17.49,29600.0,14.5245,14.5328,14.508,14.508,29600.0
2011-02-09 13:45:00,17.49,17.49,17.48,17.49,38000.0,14.508,14.508,14.4997,14.508,38000.0
2011-02-09 13:50:00,17.49,17.51,17.49,17.51,11200.0,14.508,14.5245,14.508,14.5245,11200.0
2011-02-09 13:55:00,17.51,17.51,17.5,17.5,18400.0,14.5245,14.5245,14.5162,14.5162,18400.0
2011-02-09 14:00:00,17.49,17.49,17.45,17.46,25600.0,14.508,14.508,14.4748,14.4831,25600.0
2011-02-09 14:05:00,17.45,17.46,17.44,17.44,37600.0,14.4748,14.4831,14.4665,14.4665,37600.0
2011-02-09 14:10:00,17.44,17.45,17.43,17.43,36000.0,14.4665,14.4748,14.4582,14.4582,36000.0
2011-02-09 14:15:00,17.43,17.44,17.42,17.42,26000.0,14.4582,14.4665,14.4499,14.4499,26000.0
2011-02-09 14:20:00,17.42,17.43,17.39,17.39,96800.0,14.4499,14.4582,14.425,14.425,96800.0
2011-02-09 14:25:00,17.39,17.39,17.37,17.38,29600.0,14.425,14.425,14.4084,14.4167,29600.0
2011-02-09 14:30:00,17.38,17.38,17.37,17.38,32800.0,14.4167,14.4167,14.4084,14.4167,32800.0
2011-02-09 14:35:00,17.38,17.38,17.35,17.36,16000.0,14.4167,14.4167,14.3918,14.4001,16000.0
2011-02-09 14:40:00,17.35,17.36,17.35,17.35,133600.0,14.3918,14.4001,14.3918,14.3918,133600.0
2011-02-09 14:45:00,17.35,17.35,17.33,17.34,49200.0,14.3918,14.3918,14.3752,14.3835,49200.0
2011-02-09 14:50:00,17.34,17.36,17.33,17.36,54800.0,14.3835,14.4001,14.3752,14.4001,54800.0
2011-02-09 14:55:00,17.36,17.38,17.36,17.38,31600.0,14.4001,14.4167,14.4001,14.4167,31600.0
2011-02-09 15:00:00,17.38,17.42,17.37,17.41,41600.0,14.4167,14.4499,14.4084,14.4416,41600.0
2011-02-09 15:05:00,17.41,17.41,17.39,17.39,22400.0,14.4416,14.4416,14.425,14.425,22400.0
2011-02-09 15:10:00,17.4,17.43,17.4,17.43,46400.0,14.4333,14.4582,14.4333,14.4582,46400.0
2011-02-09 15:15:00,17.43,17.43,17.41,17.41,24000.0,14.4582,14.4582,14.4416,14.4416,24000.0
2011-02-09 15:20:00,17.42,17.42,17.41,17.42,34400.0,14.4499,14.4499,14.4416,14.4499,34400.0
2011-02-09 15:25:00,17.42,17.42,17.41,17.41,48800.0,14.4499,14.4499,14.4416,14.4416,48800.0
2011-02-09 15:30:00,17.41,17.42,17.39,17.39,35200.0,14.4416,14.4499,14.425,14.425,35200.0
2011-02-09 15:35:00,17.39,17.42,17.39,17.4,45200.0,14.425,14.4499,14.425,14.4333,45200.0
2011-02-09 15:40:00,17.41,17.41,17.39,17.4,51600.0,14.4416,14.4416,14.425,14.4333,51600.0
2011-02-09 15:45:00,17.4,17.4,17.37,17.38,84400.0,14.4333,14.4333,14.4084,14.4167,84400.0
2011-02-09 15:50:00,17.38,17.39,17.37,17.38,88800.0,14.4167,14.425,14.4084,14.4167,88800.0
2011-02-09 15:55:00,17.39,17.39,17.36,17.38,244800.0,14.425,14.425,14.4001,14.4167,244800.0
2011-02-10 09:30:00,17.26,17.42,17.26,17.42,83600.0,14.3172,14.4499,14.3172,14.4499,83600.0
2011-02-10 09:35:00,17.42,17.42,17.35,17.39,50800.0,14.4499,14.4499,14.3918,14.425,50800.0
2011-02-10 09:40:00,17.39,17.39,17.36,17.39,48400.0,14.425,14.425,14.4001,14.425,48400.0
2011-02-10 09:45:00,17.39,17.42,17.36,17.36,79600.0,14.425,14.4499,14.4001,14.4001,79600.0
2011-02-10 09:50:00,17.36,17.38,17.36,17.38,65200.0,14.4001,14.4167,14.4001,14.4167,65200.0
2011-02-10 09:55:00,17.38,17.42,17.37,17.42,60800.0,14.4167,14.4499,14.4084,14.4499,60800.0
2011-02-10 10:00:00,17.42,17.43,17.39,17.43,84000.0,14.4499,14.4582,14.425,14.4582,84000.0
2011-02-10 10:05:00,17.43,17.52,17.43,17.5,59200.0,14.4582,14.5328,14.4582,14.5162,59200.0
2011-02-10 10:10:00,17.5,17.53,17.5,17.52,64000.0,14.5162,14.5411,14.5162,14.5328,64000.0
2011-02-10 10:15:00,17.52,17.54,17.51,17.53,80800.0,14.5328,14.5494,14.5245,14.5411,80800.0
2011-02-10 10:20:00,17.52,17.53,17.5,17.5,54000.0,14.5328,14.5411,14.5162,14.5162,54000.0
2011-02-10 10:25:00,17.5,17.53,17.5,17.53,35600.0,14.5162,14.5411,14.5162,14.5411,35600.0
2011-02-10 10:30:00,17.52,17.54,17.51,17.53,25200.0,14.5328,14.5494,14.5245,14.5411,25200.0
2011-02-10 10:35:00,17.53,17.56,17.52,17.52,32000.0,14.5411,14.566,14.5328,14.5328,32000.0
2011-02-10 10:40:00,17.51,17.52,17.5,17.5,28400.0,14.5245,14.5328,14.5162,14.5162,28400.0
2011-02-10 10:45:00,17.51,17.55,17.51,17.54,47200.0,14.5245,14.5577,14.5245,14.5494,47200.0
2011-02-10 10:50:00,17.54,17.54,17.51,17.52,16800.0,14.5494,14.5494,14.5245,14.5328,16800.0
2011-02-10 10:55:00,17.52,17.53,17.51,17.52,30400.0,14.5328,14.5411,14.5245,14.5328,30400.0
2011-02-10 11:00:00,17.52,17.52,17.5,17.52,55200.0,14.5328,14.5328,14.5162,14.5328,55200.0
2011-02-10 11:05:00,17.52,17.53,17.5,17.52,23200.0,14.5328,14.5411,14.5162,14.5328,23200.0
2011-02-10 11:10:00,17.52,17.54,17.52,17.53,30400.0,14.5328,14.5494,14.5328,14.5411,30400.0
2011-02-10 11:15:00,17.54,17.57,17.54,17.55,36400.0,14.5494,14.5743,14.5494,14.5577,36400.0
2011-02-10 11:20:00,17.54,17.56,17.54,17.56,20800.0,14.5494,14.566,14.5494,14.566,20800.0
2011-02-10 11:25:00,17.56,17.59,17.56,17.59,34400.0,14.566,14.5909,14.566,14.5909,34400.0
2011-02-10 11:30:00,17.6,17.62,17.6,17.61,38800.0,14.5992,14.6158,14.5992,14.6075,38800.0
2011-02-10 11:35:00,17.61,17.64,17.61,17.63,38800.0,14.6075,14.6324,14.6075,14.6241,38800.0
2011-02-10 11:40:00,17.63,17.64,17.62,17.63,41200.0,14.6241,14.6324,14.6158,14.6241,41200.0
2011-02-10 11:45:00,17.63,17.66,17.63,17.65,32400.0,14.6241,14.649,14.6241,14.6407,32400.0
2011-02-10 11:50:00,17.66,17.66,17.63,17.64,34800.0,14.649,14.649,14.6241,14.6324,34800.0
2011-02-10 11:55:00,17.64,17.66,17.63,17.66,13600.0,14.6324,14.649,14.6241,14.649,13600.0
2011-02-10 12:00:00,17.66,17.67,17.63,17.63,25200.0,14.649,14.6573,14.6241,14.6241,25200.0
2011-02-10 12:05:00,17.64,17.64,17.61,17.61,19200.0,14.6324,14.6324,14.6075,14.6075,19200.0
2011-02-10 12:10:00,17.61,17.63,17.61,17.63,20400.0,14.6075,14.6241,14.6075,14.6241,20400.0
2011-02-10 12:15:00,17.63,17.63,17.61,17.61,11600.0,14.6241,14.6241,14.6075,14.6075,11600.0
2011-02-10 12:20:00,17.61,17.62,17.61,17.61,15200.0,14.6075,14.6158,14.6075,14.6075,15200.0
2011-02-10 12:25:00,17.61,17.61,17.61,17.61,9200.0,14.6075,14.6075,14.6075,14.6075,9200.0
2011-02-10 12:30:00,17.61,17.64,17.61,17.63,27200.0,14.6075,14.6324,14.6075,14.6241,27200.0
2011-02-10 12:35:00,17.63,17.63,17.58,17.58,32000.0,14.6241,14.6241,14.5826,14.5826,32000.0
2011-02-10 12:40:00,17.59,17.6,17.59,17.6,28000.0,14.5909,14.5992,14.5909,14.5992,28000.0
2011-02-10 12:45:00,17.6,17.63,17.6,17.63,50000.0,14.5992,14.6241,14.5992,14.6241,50000.0
2011-02-10 12:50:00,17.63,17.66,17.63,17.65,41600.0,14.6241,14.649,14.6241,14.6407,41600.0
2011-02-10 12:55:00,17.65,17.65,17.63,17.63,17200.0,14.6407,14.6407,14.6241,14.6241,17200.0
2011-02-10 13:00:00,17.64,17.65,17.63,17.65,18000.0,14.6324,14.6407,14.6241,14.6407,18000.0
2011-02-10 13:05:00,17.65,17.65,17.64,17.65,24400.0,14.6407,14.6407,14.6324,14.6407,24400.0
2011-02-10 13:10:00,17.64,17.65,17.64,17.65,15600.0,14.6324,14.6407,14.6324,14.6407,15600.0
2011-02-10 13:15:00,17.64,17.68,17.63,17.67,39600.0,14.6324,14.6656,14.6241,14.6573,39600.0
2011-02-10 13:20:00,17.67,17.68,17.67,17.68,40800.0,14.6573,14.6656,14.6573,14.6656,40800.0
2011-02-10 13:25:00,17.68,17.69,17.64,17.64,34800.0,14.6656,14.6739,14.6324,14.6324,34800.0
2011-02-10 13:30:00,17.64,17.65,17.63,17.65,49200.0,14.6324,14.6407,14.6241,14.6407,49200.0
2011-02-10 13:35:00,17.65,17.67,17.65,17.67,25200.0,14.6407,14.6573,14.6407,14.6573,25200.0
2011-02-10 13:40:00,17.67,17.72,17.66,17.7,94000.0,14.6573,14.6987,14.649,14.6821,94000.0
2011-02-10 13:45:00,17.7,17.72,17.69,17.71,49600.0,14.6821,14.6987,14.6739,14.6904,49600.0
2011-02-10 13:50:00,17.71,17.74,17.71,17.73,56800.0,14.6904,14.7153,14.6904,14.707,56800.0
2011-02-10 13:55:00,17.73,17.74,17.72,17.73,117600.0,14.707,14.7153,14.6987,14.707,117600.0
2011-02-10 14:00:00,17.73,17.73,17.7,17.71,72400.0,14.707,14.707,14.6821,14.6904,72400.0
2011-02-10 14:05:00,17.71,17.71,17.7,17.7,55600.0,14.6904,14.6904,14.6821,14.6821,55600.0
2011-02-10 14:10:00,17.7,17.71,17.7,17.7,32400.0,14.6821,14.6904,14.6821,14.6821,32400.0
2011-02-10 14:15:00,17.7,17.7,17.68,17.69,36800.0,14.6821,14.6821,14.6656,14.6739,36800.0
2011-02-10 14:20:00,17.68,17.7,17.68,17.7,45200.0,14.6656,14.6821,14.6656,14.6821,45200.0
2011-02-10 14:25:00,17.7,17.71,17.69,17.71,45600.0,14.6821,14.6904,14.6739,14.6904,45600.0
2011-02-10 14:30:00,17.7,17.71,17.7,17.71,45200.0,14.6821,14.6904,14.6821,14.6904,45200.0
2011-02-10 14:35:00,17.71,17.73,17.71,17.73,48000.0,14.6904,14.707,14.6904,14.707,48000.0
2011-02-10 14:40:00,17.73,17.73,17.69,17.7,59200.0,14.707,14.707,14.6739,14.6821,59200.0
2011-02-10 14:45:00,17.7,17.7,17.69,17.69,57600.0,14.6821,14.6821,14.6739,14.6739,57600.0
2011-02-10 14:50:00,17.69,17.7,17.69,17.69,84000.0,14.6739,14.6821,14.6739,14.6739,84000.0
2011-02-10 14:55:00,17.7,17.7,17.69,17.69,81600.0,14.6821,14.6821,14.6739,14.6739,81600.0
2011-02-10 15:00:00,17.69,17.7,17.69,17.7,91200.0,14.6739,14.6821,14.6739,14.6821,91200.0
2011-02-10 15:05:00,17.7,17.71,17.7,17.7,53200.0,14.6821,14.6904,14.6821,14.6821,53200.0
2011-02-10 15:10:00,17.7,17.71,17.69,17.7,62400.0,14.6821,14.6904,14.6739,14.6821,62400.0
2011-02-10 15:15:00,17.7,17.72,17.7,17.72,44000.0,14.6821,14.6987,14.6821,14.6987,44000.0
2011-02-10 15:20:00,17.72,17.72,17.71,17.72,50800.0,14.6987,14.6987,14.6904,14.6987,50800.0
2011-02-10 15:25:00,17.71,17.73,17.7,17.71,81200.0,14.6904,14.707,14.6821,14.6904,81200.0
2011-02-10 15:30:00,17.71,17.73,17.7,17.72,50400.0,14.6904,14.707,14.6821,14.6987,50400.0
2011-02-10 15:35:00,17.72,17.72,17.7,17.71,71600.0,14.6987,14.6987,14.6821,14.6904,71600.0
2011-02-10 15:40:00,17.71,17.71,17.69,17.69,57600.0,14.6904,14.6904,14.6739,14.6739,57600.0
2011-02-10 15:45:00,17.7,17.72,17.7,17.72,138000.0,14.6821,14.6987,14.6821,14.6987,138000.0
2011-02-10 15:50:00,17.72,17.72,17.68,17.69,152800.0,14.6987,14.6987,14.6656,14.6739,152800.0
2011-02-10 15:55:00,17.69,17.73,17.69,17.72,307600.0,14.6739,14.707,14.6739,14.6987,307600.0
2011-02-11 09:30:00,17.67,17.75,17.66,17.75,82800.0,14.6573,14.7236,14.649,14.7236,82800.0
2011-02-11 09:35:00,17.75,17.82,17.73,17.73,223600.0,14.7236,14.7817,14.707,14.707,223600.0
2011-02-11 09:40:00,17.73,17.78,17.73,17.76,102000.0,14.707,14.7485,14.707,14.7319,102000.0
2011-02-11 09:45:00,17.75,17.78,17.75,17.78,56400.0,14.7236,14.7485,14.7236,14.7485,56400.0
2011-02-11 09:50:00,17.78,17.78,17.77,17.77,96400.0,14.7485,14.7485,14.7402,14.7402,96400.0
2011-02-11 09:55:00,17.76,17.77,17.73,17.75,34800.0,14.7319,14.7402,14.707,14.7236,34800.0
2011-02-11 10:00:00,17.75,17.77,17.75,17.77,19200.0,14.7236,14.7402,14.7236,14.7402,19200.0
2011-02-11 10:05:00,17.77,17.78,17.75,17.75,15600.0,14.7402,14.7485,14.7236,14.7236,15600.0
2011-02-11 10:10:00,17.75,17.75,17.69,17.69,32800.0,14.7236,14.7236,14.6739,14.6739,32800.0
2011-02-11 10:15:00,17.68,17.7,17.68,17.68,36000.0,14.6656,14.6821,14.6656,14.6656,36000.0
2011-02-11 10:20:00,17.68,17.68,17.65,17.67,57200.0,14.6656,14.6656,14.6407,14.6573,57200.0
2011-02-11 10:25:00,17.67,17.71,17.66,17.71,111600.0,14.6573,14.6904,14.649,14.6904,111600.0
2011-02-11 10:30:00,17.71,17.73,17.71,17.72,39200.0,14.6904,14.707,14.6904,14.6987,39200.0
2011-02-11 10:35:00,17.72,17.75,17.72,17.74,32000.0,14.6987,14.7236,14.6987,14.7153,32000.0
2011-02-11 10:40:00,17.74,17.75,17.73,17.75,30000.0,14.7153,14.7236,14.707,14.7236,30000.0
2011-02-11 10:45:00,17.75,17.79,17.73,17.79,15600.0,14.7236,14.7568,14.707,14.7568,15600.0
2011-02-11 10:50:00,17.79,17.8,17.78,17.8,24800.0,14.7568,14.7651,14.7485,14.7651,24800.0
2011-02-11 10:55:00,17.8,17.83,17.79,17.82,62400.0,14.7651,14.79,14.7568,14.7817,62400.0
2011-02-11 11:00:00,17.82,17.86,17.81,17.84,80800.0,14.7817,14.8149,14.7734,14.7983,80800.0
2011-02-11 11:05:00,17.84,17.86,17.82,17.86,123600.0,14.7983,14.8149,14.7817,14.8149,123600.0
2011-02-11 11:10:00,17.85,17.85,17.84,17.85,122800.0,14.8066,14.8066,14.7983,14.8066,122800.0
2011-02-11 11:15:00,17.85,17.85,17.83,17.84,53200.0,14.8066,14.8066,14.79,14.7983,53200.0
2011-02-11 11:20:00,17.83,17.85,17.83,17.84,69600.0,14.79,14.8066,14.79,14.7983,69600.0
2011-02-11 11:25:00,17.85,17.85,17.83,17.85,60400.0,14.8066,14.8066,14.79,14.8066,60400.0
2011-02-11 11:30:00,17.86,17.88,17.86,17.87,34400.0,14.8149,14.8315,14.8149,14.8232,34400.0
2011-02-11 11:35:00,17.86,17.87,17.85,17.85,28400.0,14.8149,14.8232,14.8066,14.8066,28400.0
2011-02-11 11:40:00,17.86,17.86,17.84,17.85,25200.0,14.8149,14.8149,14.7983,14.8066,25200.0
2011-02-11 11:45:00,17.85,17.86,17.84,17.85,32000.0,14.8066,14.8149,14.7983,14.8066,32000.0
2011-02-11 11:50:00,17.85,17.89,17.85,17.86,82400.0,14.8066,14.8398,14.8066,14.8149,82400.0
2011-02-11 11:55:00,17.87,17.9,17.87,17.88,78800.0,14.8232,14.848,14.8232,14.8315,78800.0
2011-02-11 12:00:00,17.88,17.91,17.88,17.89,79600.0,14.8315,14.8563,14.8315,14.8398,79600.0
2011-02-11 12:05:00,17.9,17.91,17.89,17.91,45600.0,14.848,14.8563,14.8398,14.8563,45600.0
2011-02-11 12:10:00,17.91,17.91,17.86,17.86,24000.0,14.8563,14.8563,14.8149,14.8149,24000.0
2011-02-11 12:15:00,17.86,17.86,17.85,17.85,24800.0,14.8149,14.8149,14.8066,14.8066,24800.0
2011-02-11 12:20:00,17.85,17.86,17.85,17.86,18400.0,14.8066,14.8149,14.8066,14.8149,18400.0
2011-02-11 12:25:00,17.86,17.88,17.86,17.87,39600.0,14.8149,14.8315,14.8149,14.8232,39600.0
2011-02-11 12:30:00,17.87,17.89,17.87,17.89,74400.0,14.8232,14.8398,14.8232,14.8398,74400.0
2011-02-11 12:35:00,17.89,17.9,17.87,17.9,40800.0,14.8398,14.848,14.8232,14.848,40800.0
2011-02-11 12:40:00,17.89,17.89,17.88,17.88,45200.0,14.8398,14.8398,14.8315,14.8315,45200.0
2011-02-11 12:45:00,17.89,17.89,17.87,17.88,52400.0,14.8398,14.8398,14.8232,14.8315,52400.0
2011-02-11 12:50:00,17.88,17.88,17.86,17.86,55600.0,14.8315,14.8315,14.8149,14.8149,55600.0
2011-02-11 12:55:00,17.86,17.88,17.86,17.88,22400.0,14.8149,14.8315,14.8149,14.8315,22400.0
2011-02-11 13:00:00,17.88,17.88,17.85,17.86,37200.0,14.8315,14.8315,14.8066,14.8149,37200.0
2011-02-11 13:05:00,17.86,17.88,17.86,17.87,42400.0,14.8149,14.8315,14.8149,14.8232,42400.0
2011-02-11 13:10:00,17.87,17.87,17.85,17.86,36000.0,14.8232,14.8232,14.8066,14.8149,36000.0
2011-02-11 13:15:00,17.86,17.88,17.86,17.86,23200.0,14.8149,14.8315,14.8149,14.8149,23200.0
2011-02-11 13:20:00,17.86,17.87,17.85,17.86,39200.0,14.8149,14.8232,14.8066,14.8149,39200.0
2011-02-11 13:25:00,17.87,17.88,17.87,17.88,10400.0,14.8232,14.8315,14.8232,14.8315,10400.0
2011-02-11 13:30:00,17.87,17.88,17.87,17.88,16400.0,14.8232,14.8315,14.8232,14.8315,16400.0
2011-02-11 13:35:00,17.88,17.88,17.86,17.87,30400.0,14.8315,14.8315,14.8149,14.8232,30400.0
2011-02-11 13:40:00,17.87,17.87,17.85,17.86,27200.0,14.8232,14.8232,14.8066,14.8149,27200.0
2011-02-11 13:45:00,17.86,17.88,17.86,17.88,16400.0,14.8149,14.8315,14.8149,14.8315,16400.0
2011-02-11 13:50:00,17.88,17.88,17.87,17.87,19600.0,14.8315,14.8315,14.8232,14.8232,19600.0
2011-02-11 13:55:00,17.87,17.88,17.87,17.88,24000.0,14.8232,14.8315,14.8232,14.8315,24000.0
2011-02-11 14:00:00,17.88,17.9,17.88,17.89,27600.0,14.8315,14.848,14.8315,14.8398,27600.0
2011-02-11 14:05:00,17.9,17.9,17.89,17.89,22000.0,14.848,14.848,14.8398,14.8398,22000.0
2011-02-11 14:10:00,17.9,17.9,17.88,17.88,10800.0,14.848,14.848,14.8315,14.8315,10800.0
2011-02-11 14:15:00,17.88,17.89,17.88,17.88,17600.0,14.8315,14.8398,14.8315,14.8315,17600.0
2011-02-11 14:20:00,17.88,17.89,17.88,17.88,26000.0,14.8315,14.8398,14.8315,14.8315,26000.0
2011-02-11 14:25:00,17.89,17.89,17.88,17.89,22000.0,14.8398,14.8398,14.8315,14.8398,22000.0
2011-02-11 14:30:00,17.89,17.91,17.89,17.91,37600.0,14.8398,14.8563,14.8398,14.8563,37600.0
2011-02-11 14:35:00,17.9,17.91,17.89,17.91,24400.0,14.848,14.8563,14.8398,14.8563,24400.0
2011-02-11 14:40:00,17.91,17.93,17.9,17.93,59600.0,14.8563,14.8729,14.848,14.8729,59600.0
2011-02-11 14:45:00,17.93,17.95,17.93,17.95,21200.0,14.8729,14.8895,14.8729,14.8895,21200.0
2011-02-11 14:50:00,17.95,17.95,17.94,17.95,22800.0,14.8895,14.8895,14.8812,14.8895,22800.0
2011-02-11 14:55:00,17.95,17.95,17.94,17.95,56400.0,14.8895,14.8895,14.8812,14.8895,56400.0
2011-02-11 15:00:00,17.95,17.95,17.93,17.93,38400.0,14.8895,14.8895,14.8729,14.8729,38400.0
2011-02-11 15:05:00,17.93,17.95,17.93,17.94,36400.0,14.8729,14.8895,14.8729,14.8812,36400.0
2011-02-11 15:10:00,17.94,17.95,17.93,17.94,28800.0,14.8812,14.8895,14.8729,14.8812,28800.0
2011-02-11 15:15:00,17.93,17.95,17.93,17.94,32000.0,14.8729,14.8895,14.8729,14.8812,32000.0
2011-02-11 15:20:00,17.94,17.95,17.94,17.94,48800.0,14.8812,14.8895,14.8812,14.8812,48800.0
2011-02-11 15:25:00,17.94,17.95,17.92,17.92,74800.0,14.8812,14.8895,14.8646,14.8646,74800.0
2011-02-11 15:30:00,17.92,17.92,17.89,17.9,82800.0,14.8646,14.8646,14.8398,14.848,82800.0
2011-02-11 15:35:00,17.9,17.93,17.9,17.92,84000.0,14.848,14.8729,14.848,14.8646,84000.0
2011-02-11 15:40:00,17.92,17.94,17.92,17.94,82400.0,14.8646,14.8812,14.8646,14.8812,82400.0
2011-02-11 15:45:00,17.93,17.94,17.92,17.93,92000.0,14.8729,14.8812,14.8646,14.8729,92000.0
2011-02-11 15:50:00,17.92,17.93,17.92,17.93,88800.0,14.8646,14.8729,14.8646,14.8729,88800.0
2011-02-11 15:55:00,17.93,17.95,17.92,17.95,186000.0,14.8729,14.8895,14.8646,14.8895,186000.0
2011-02-14 09:30:00,17.9,17.98,17.86,17.87,150800.0,14.848,14.9144,14.8149,14.8232,150800.0
2011-02-14 09:35:00,17.87,17.91,17.83,17.85,42000.0,14.8232,14.8563,14.79,14.8066,42000.0
2011-02-14 09:40:00,17.85,17.85,17.77,17.8,96400.0,14.8066,14.8066,14.7402,14.7651,96400.0
2011-02-14 09:45:00,17.8,17.86,17.8,17.84,70000.0,14.7651,14.8149,14.7651,14.7983,70000.0
2011-02-14 09:50:00,17.84,17.84,17.76,17.78,118000.0,14.7983,14.7983,14.7319,14.7485,118000.0
2011-02-14 09:55:00,17.77,17.77,17.7,17.72,81600.0,14.7402,14.7402,14.6821,14.6987,81600.0
2011-02-14 10:00:00,17.71,17.74,17.71,17.74,86800.0,14.6904,14.7153,14.6904,14.7153,86800.0
2011-02-14 10:05:00,17.73,17.73,17.71,17.73,36000.0,14.707,14.707,14.6904,14.707,36000.0
2011-02-14 10:10:00,17.73,17.73,17.69,17.69,64000.0,14.707,14.707,14.6739,14.6739,64000.0
2011-02-14 10:15:00,17.69,17.72,17.68,17.71,48800.0,14.6739,14.6987,14.6656,14.6904,48800.0
2011-02-14 10:20:00,17.72,17.73,17.68,17.68,145600.0,14.6987,14.707,14.6656,14.6656,145600.0
2011-02-14 10:25:00,17.69,17.69,17.64,17.65,38800.0,14.6739,14.6739,14.6324,14.6407,38800.0
2011-02-14 10:30:00,17.65,17.69,17.65,17.68,21200.0,14.6407,14.6739,14.6407,14.6656,21200.0
2011-02-14 10:35:00,17.68,17.68,17.66,17.67,18400.0,14.6656,14.6656,14.649,14.6573,18400.0
2011-02-14 10:40:00,17.67,17.67,17.64,17.65,31600.0,14.6573,14.6573,14.6324,14.6407,31600.0
2011-02-14 10:45:00,17.65,17.65,17.64,17.65,3600.0,14.6407,14.6407,14.6324,14.6407,3600.0
2011-02-14 10:50:00,17.65,17.68,17.65,17.66,30400.0,14.6407,14.6656,14.6407,14.649,30400.0
2011-02-14 10:55:00,17.65,17.67,17.65,17.65,12800.0,14.6407,14.6573,14.6407,14.6407,12800.0
2011-02-14 11:00:00,17.66,17.67,17.64,17.66,22000.0,14.649,14.6573,14.6324,14.649,22000.0
2011-02-14 11:05:00,17.66,17.68,17.65,17.67,48400.0,14.649,14.6656,14.6407,14.6573,48400.0
2011-02-14 11:10:00,17.68,17.7,17.67,17.68,38000.0,14.6656,14.6821,14.6573,14.6656,38000.0
2011-02-14 11:15:00,17.67,17.68,17.64,17.67,76000.0,14.6573,14.6656,14.6324,14.6573,76000.0
2011-02-14 11:20:00,17.68,17.69,17.66,17.68,44400.0,14.6656,14.6739,14.649,14.6656,44400.0
2011-02-14 11:25:00,17.69,17.7,17.66,17.66,25600.0,14.6739,14.6821,14.649,14.649,25600.0
2011-02-14 11:30:00,17.66,17.7,17.65,17.7,33600.0,14.649,14.6821,14.6407,14.6821,33600.0
2011-02-14 11:35:00,17.7,17.72,17.7,17.7,31200.0,14.6821,14.6987,14.6821,14.6821,31200.0
2011-02-14 11:40:00,17.7,17.71,17.7,17.71,15600.0,14.6821,14.6904,14.6821,14.6904,15600.0
2011-02-14 11:45:00,17.71,17.71,17.68,17.69,19600.0,14.6904,14.6904,14.6656,14.6739,19600.0
2011-02-14 11:50:00,17.68,17.7,17.68,17.7,11200.0,14.6656,14.6821,14.6656,14.6821,11200.0
2011-02-14 11:55:00,17.7,17.73,17.7,17.73,10800.0,14.6821,14.707,14.6821,14.707,10800.0
2011-02-14 12:00:00,17.73,17.75,17.71,17.71,23600.0,14.707,14.7236,14.6904,14.6904,23600.0
2011-02-14 12:05:00,17.71,17.73,17.71,17.73,14400.0,14.6904,14.707,14.6904,14.707,14400.0
2011-02-14 12:10:00,17.72,17.73,17.72,17.72,15600.0,14.6987,14.707,14.6987,14.6987,15600.0
2011-02-14 12:15:00,17.72,17.73,17.72,17.73,8400.0,14.6987,14.707,14.6987,14.707,8400.0
2011-02-14 12:20:00,17.73,17.75,17.73,17.74,50400.0,14.707,14.7236,14.707,14.7153,50400.0
2011-02-14 12:25:00,17.74,17.75,17.68,17.68,228000.0,14.7153,14.7236,14.6656,14.6656,228000.0
2011-02-14 12:30:00,17.69,17.72,17.69,17.71,8400.0,14.6739,14.6987,14.6739,14.6904,8400.0
2011-02-14 12:35:00,17.72,17.73,17.71,17.71,15200.0,14.6987,14.707,14.6904,14.6904,15200.0
2011-02-14 12:40:00,17.71,17.73,17.71,17.72,11600.0,14.6904,14.707,14.6904,14.6987,11600.0
2011-02-14 12:45:00,17.73,17.73,17.71,17.71,10000.0,14.707,14.707,14.6904,14.6904,10000.0
2011-02-14 12:50:00,17.72,17.73,17.72,17.73,13200.0,14.6987,14.707,14.6987,14.707,13200.0
2011-02-14 12:55:00,17.73,17.73,17.72,17.72,21200.0,14.707,14.707,14.6987,14.6987,21200.0
2011-02-14 13:00:00,17.72,17.73,17.7,17.7,20000.0,14.6987,14.707,14.6821,14.6821,20000.0
2011-02-14 13:05:00,17.7,17.71,17.7,17.7,20000.0,14.6821,14.6904,14.6821,14.6821,20000.0
2011-02-14 13:10:00,17.7,17.73,17.7,17.72,16000.0,14.6821,14.707,14.6821,14.6987,16000.0
2011-02-14 13:15:00,17.72,17.73,17.7,17.71,27600.0,14.6987,14.707,14.6821,14.6904,27600.0
2011-02-14 13:20:00,17.71,17.71,17.7,17.71,18400.0,14.6904,14.6904,14.6821,14.6904,18400.0
2011-02-14 13:25:00,17.71,17.71,17.69,17.71,32400.0,14.6904,14.6904,14.6739,14.6904,32400.0
2011-02-14 13:30:00,17.7,17.71,17.68,17.68,90000.0,14.6821,14.6904,14.6656,14.6656,90000.0
2011-02-14 13:35:00,17.69,17.71,17.68,17.71,11600.0,14.6739,14.6904,14.6656,14.6904,11600.0
2011-02-14 13:40:00,17.71,17.71,17.68,17.68,29600.0,14.6904,14.6904,14.6656,14.6656,29600.0
2011-02-14 13:45:00,17.68,17.69,17.68,17.69,14800.0,14.6656,14.6739,14.6656,14.6739,14800.0
2011-02-14 13:50:00,17.69,17.7,17.68,17.69,30400.0,14.6739,14.6821,14.6656,14.6739,30400.0
2011-02-14 13:55:00,17.7,17.71,17.7,17.7,14000.0,14.6821,14.6904,14.6821,14.6821,14000.0
2011-02-14 14:00:00,17.7,17.72,17.7,17.71,14000.0,14.6821,14.6987,14.6821,14.6904,14000.0
2011-02-14 14:05:00,17.71,17.73,17.7,17.72,19200.0,14.6904,14.707,14.6821,14.6987,19200.0
2011-02-14 14:10:00,17.72,17.73,17.69,17.69,38400.0,14.6987,14.707,14.6739,14.6739,38400.0
2011-02-14 14:15:00,17.71,17.72,17.71,17.72,36000.0,14.6904,14.6987,14.6904,14.6987,36000.0
2011-02-14 14:20:00,17.72,17.73,17.71,17.72,27200.0,14.6987,14.707,14.6904,14.6987,27200.0
2011-02-14 14:25:00,17.72,17.72,17.7,17.72,21200.0,14.6987,14.6987,14.6821,14.6987,21200.0
2011-02-14 14:30:00,17.72,17.73,17.71,17.71,27200.0,14.6987,14.707,14.6904,14.6904,27200.0
2011-02-14 14:35:00,17.71,17.73,17.71,17.72,26800.0,14.6904,14.707,14.6904,14.6987,26800.0
2011-02-14 14:40:00,17.73,17.74,17.72,17.73,33200.0,14.707,14.7153,14.6987,14.707,33200.0
2011-02-14 14:45:00,17.73,17.75,17.73,17.74,18800.0,14.707,14.7236,14.707,14.7153,18800.0
2011-02-14 14:50:00,17.74,17.75,17.74,17.75,23200.0,14.7153,14.7236,14.7153,14.7236,23200.0
2011-02-14 14:55:00,17.75,17.75,17.75,17.75,13200.0,14.7236,14.7236,14.7236,14.7236,13200.0
2011-02-14 15:00:00,17.75,17.75,17.75,17.75,12400.0,14.7236,14.7236,14.7236,14.7236,12400.0
2011-02-14 15:05:00,17.75,17.75,17.73,17.73,32000.0,14.7236,14.7236,14.707,14.707,32000.0
2011-02-14 15:10:00,17.73,17.74,17.73,17.73,35600.0,14.707,14.7153,14.707,14.707,35600.0
2011-02-14 15:15:00,17.74,17.74,17.73,17.73,16400.0,14.7153,14.7153,14.707,14.707,16400.0
2011-02-14 15:20:00,17.73,17.73,17.73,17.73,12800.0,14.707,14.707,14.707,14.707,12800.0
2011-02-14 15:25:00,17.73,17.73,17.7,17.71,48400.0,14.707,14.707,14.6821,14.6904,48400.0
2011-02-14 15:30:00,17.71,17.71,17.69,17.71,74800.0,14.6904,14.6904,14.6739,14.6904,74800.0
2011-02-14 15:35:00,17.71,17.71,17.68,17.68,50400.0,14.6904,14.6904,14.6656,14.6656,50400.0
2011-02-14 15:40:00,17.68,17.71,17.68,17.71,44400.0,14.6656,14.6904,14.6656,14.6904,44400.0
2011-02-14 15:45:00,17.7,17.71,17.69,17.7,64400.0,14.6821,14.6904,14.6739,14.6821,64400.0
2011-02-14 15:50:00,17.7,17.71,17.68,17.69,78800.0,14.6821,14.6904,14.6656,14.6739,78800.0
2011-02-14 15:55:00,17.69,17.69,17.68,17.68,131200.0,14.6739,14.6739,14.6656,14.6656,131200.0
2011-02-15 09:30:00,17.66,17.68,17.63,17.64,43600.0,14.649,14.6656,14.6241,14.6324,43600.0
2011-02-15 09:35:00,17.64,17.7,17.63,17.63,34400.0,14.6324,14.6821,14.6241,14.6241,34400.0
2011-02-15 09:40:00,17.64,17.74,17.64,17.73,37200.0,14.6324,14.7153,14.6324,14.707,37200.0
2011-02-15 09:45:00,17.72,17.8,17.72,17.78,92000.0,14.6987,14.7651,14.6987,14.7485,92000.0
2011-02-15 09:50:00,17.79,17.79,17.74,17.79,76800.0,14.7568,14.7568,14.7153,14.7568,76800.0
2011-02-15 09:55:00,17.79,17.79,17.72,17.73,94400.0,14.7568,14.7568,14.6987,14.707,94400.0
2011-02-15 10:00:00,17.73,17.76,17.73,17.73,116800.0,14.707,14.7319,14.707,14.707,116800.0
2011-02-15 10:05:00,17.73,17.74,17.66,17.66,140400.0,14.707,14.7153,14.649,14.649,140400.0
2011-02-15 10:10:00,17.67,17.68,17.63,17.68,104400.0,14.6573,14.6656,14.6241,14.6656,104400.0
2011-02-15 10:15:00,17.68,17.72,17.68,17.71,60000.0,14.6656,14.6987,14.6656,14.6904,60000.0
2011-02-15 10:20:00,17.7,17.72,17.7,17.7,39600.0,14.6821,14.6987,14.6821,14.6821,39600.0
2011-02-15 10:25:00,17.69,17.7,17.65,17.66,25600.0,14.6739,14.6821,14.6407,14.649,25600.0
2011-02-15 10:30:00,17.66,17.68,17.65,17.66,50000.0,14.649,14.6656,14.6407,14.649,50000.0
2011-02-15 10:35:00,17.66,17.71,17.66,17.71,24000.0,14.649,14.6904,14.649,14.6904,24000.0
2011-02-15 10:40:00,17.71,17.73,17.71,17.73,12000.0,14.6904,14.707,14.6904,14.707,12000.0
2011-02-15 10:45:00,17.73,17.75,17.73,17.75,14000.0,14.707,14.7236,14.707,14.7236,14000.0
2011-02-15 10:50:00,17.75,17.75,17.73,17.74,37200.0,14.7236,14.7236,14.707,14.7153,37200.0
2011-02-15 10:55:00,17.74,17.75,17.74,17.74,48400.0,14.7153,14.7236,14.7153,14.7153,48400.0
2011-02-15 11:00:00,17.74,17.75,17.72,17.72,46000.0,14.7153,14.7236,14.6987,14.6987,46000.0
2011-02-15 11:05:00,17.72,17.73,17.71,17.72,21600.0,14.6987,14.707,14.6904,14.6987,21600.0
2011-02-15 11:10:00,17.73,17.73,17.69,17.69,61600.0,14.707,14.707,14.6739,14.6739,61600.0
2011-02-15 11:15:00,17.69,17.73,17.69,17.72,18000.0,14.6739,14.707,14.6739,14.6987,18000.0
2011-02-15 11:20:00,17.72,17.74,17.72,17.74,14400.0,14.6987,14.7153,14.6987,14.7153,14400.0
2011-02-15 11:25:00,17.74,17.77,17.74,17.76,19200.0,14.7153,14.7402,14.7153,14.7319,19200.0
2011-02-15 11:30:00,17.76,17.78,17.76,17.77,18000.0,14.7319,14.7485,14.7319,14.7402,18000.0
2011-02-15 11:35:00,17.77,17.79,17.77,17.79,12000.0,14.7402,14.7568,14.7402,14.7568,12000.0
2011-02-15 11:40:00,17.78,17.78,17.78,17.78,18000.0,14.7485,14.7485,14.7485,14.7485,18000.0
2011-02-15 11:45:00,17.78,17.78,17.75,17.75,36800.0,14.7485,14.7485,14.7236,14.7236,36800.0
2011-02-15 11:50:00,17.75,17.75,17.75,17.75,30000.0,14.7236,14.7236,14.7236,14.7236,30000.0
2011-02-15 11:55:00,17.75,17.75,17.73,17.73,6400.0,14.7236,14.7236,14.707,14.707,6400.0
2011-02-15 12:00:00,17.73,17.73,17.72,17.73,11200.0,14.707,14.707,14.6987,14.707,11200.0
2011-02-15 12:05:00,17.74,17.75,17.74,17.75,16800.0,14.7153,14.7236,14.7153,14.7236,16800.0
2011-02-15 12:10:00,17.75,17.75,17.75,17.75,9200.0,14.7236,14.7236,14.7236,14.7236,9200.0
2011-02-15 12:15:00,17.75,17.77,17.75,17.76,12800.0,14.7236,14.7402,14.7236,14.7319,12800.0
2011-02-15 12:20:00,17.77,17.78,17.77,17.78,8400.0,14.7402,14.7485,14.7402,14.7485,8400.0
2011-02-15 12:25:00,17.78,17.79,17.78,17.78,44400.0,14.7485,14.7568,14.7485,14.7485,44400.0
2011-02-15 12:30:00,17.78,17.78,17.75,17.75,19200.0,14.7485,14.7485,14.7236,14.7236,19200.0
2011-02-15 12:35:00,17.75,17.75,17.75,17.75,9200.0,14.7236,14.7236,14.7236,14.7236,9200.0
2011-02-15 12:40:00,17.75,17.76,17.75,17.75,16800.0,14.7236,14.7319,14.7236,14.7236,16800.0
2011-02-15 12:45:00,17.75,17.75,17.74,17.74,13200.0,14.7236,14.7236,14.7153,14.7153,13200.0
2011-02-15 12:50:00,17.74,17.75,17.73,17.74,12400.0,14.7153,14.7236,14.707,14.7153,12400.0
2011-02-15 12:55:00,17.74,17.75,17.74,17.75,20800.0,14.7153,14.7236,14.7153,14.7236,20800.0
2011-02-15 13:00:00,17.75,17.75,17.72,17.72,29600.0,14.7236,14.7236,14.6987,14.6987,29600.0
2011-02-15 13:05:00,17.73,17.73,17.71,17.71,8400.0,14.707,14.707,14.6904,14.6904,8400.0
2011-02-15 13:10:00,17.71,17.72,17.71,17.72,13600.0,14.6904,14.6987,14.6904,14.6987,13600.0
2011-02-15 13:15:00,17.71,17.71,17.7,17.71,4000.0,14.6904,14.6904,14.6821,14.6904,4000.0
2011-02-15 13:20:00,17.71,17.71,17.7,17.7,6000.0,14.6904,14.6904,14.6821,14.6821,6000.0
2011-02-15 13:25:00,17.7,17.7,17.68,17.69,20800.0,14.6821,14.6821,14.6656,14.6739,20800.0
2011-02-15 13:30:00,17.68,17.69,17.68,17.69,20400.0,14.6656,14.6739,14.6656,14.6739,20400.0
2011-02-15 13:35:00,17.69,17.69,17.68,17.68,10400.0,14.6739,14.6739,14.6656,14.6656,10400.0
2011-02-15 13:40:00,17.68,17.69,17.68,17.68,4400.0,14.6656,14.6739,14.6656,14.6656,4400.0
2011-02-15 13:45:00,17.69,17.69,17.68,17.69,18400.0,14.6739,14.6739,14.6656,14.6739,18400.0
2011-02-15 13:50:00,17.68,17.69,17.67,17.67,16000.0,14.6656,14.6739,14.6573,14.6573,16000.0
2011-02-15 13:55:00,17.67,17.69,17.66,17.69,19200.0,14.6573,14.6739,14.649,14.6739,19200.0
2011-02-15 14:00:00,17.69,17.69,17.66,17.67,20800.0,14.6739,14.6739,14.649,14.6573,20800.0
2011-02-15 14:05:00,17.67,17.68,17.66,17.67,24800.0,14.6573,14.6656,14.649,14.6573,24800.0
2011-02-15 14:10:00,17.67,17.67,17.64,17.64,23200.0,14.6573,14.6573,14.6324,14.6324,23200.0
2011-02-15 14:15:00,17.64,17.64,17.63,17.64,12000.0,14.6324,14.6324,14.6241,14.6324,12000.0
2011-02-15 14:20:00,17.64,17.65,17.63,17.64,20400.0,14.6324,14.6407,14.6241,14.6324,20400.0
2011-02-15 14:25:00,17.63,17.63,17.62,17.62,20400.0,14.6241,14.6241,14.6158,14.6158,20400.0
2011-02-15 14:30:00,17.62,17.64,17.62,17.64,16800.0,14.6158,14.6324,14.6158,14.6324,16800.0
2011-02-15 14:35:00,17.64,17.65,17.64,17.64,56400.0,14.6324,14.6407,14.6324,14.6324,56400.0
2011-02-15 14:40:00,17.64,17.67,17.64,17.67,22000.0,14.6324,14.6573,14.6324,14.6573,22000.0
2011-02-15 14:45:00,17.67,17.67,17.66,17.67,20000.0,14.6573,14.6573,14.649,14.6573,20000.0
2011-02-15 14:50:00,17.67,17.68,17.66,17.67,50000.0,14.6573,14.6656,14.649,14.6573,50000.0
2011-02-15 14:55:00,17.67,17.68,17.67,17.68,15600.0,14.6573,14.6656,14.6573,14.6656,15600.0
2011-02-15 15:00:00,17.67,17.7,17.67,17.7,27200.0,14.6573,14.6821,14.6573,14.6821,27200.0
2011-02-15 15:05:00,17.7,17.71,17.7,17.7,32800.0,14.6821,14.6904,14.6821,14.6821,32800.0
2011-02-15 15:10:00,17.7,17.71,17.7,17.71,20400.0,14.6821,14.6904,14.6821,14.6904,20400.0
2011-02-15 15:15:00,17.71,17.72,17.71,17.71,32400.0,14.6904,14.6987,14.6904,14.6904,32400.0
2011-02-15 15:20:00,17.71,17.71,17.7,17.7,31200.0,14.6904,14.6904,14.6821,14.6821,31200.0
2011-02-15 15:25:00,17.7,17.7,17.67,17.67,90400.0,14.6821,14.6821,14.6573,14.6573,90400.0
2011-02-15 15:30:00,17.67,17.68,17.61,17.65,197600.0,14.6573,14.6656,14.6075,14.6407,197600.0
2011-02-15 15:35:00,17.65,17.66,17.64,17.65,43200.0,14.6407,14.649,14.6324,14.6407,43200.0
2011-02-15 15:40:00,17.65,17.66,17.64,17.65,93200.0,14.6407,14.649,14.6324,14.6407,93200.0
2011-02-15 15:45:00,17.65,17.65,17.64,17.65,102800.0,14.6407,14.6407,14.6324,14.6407,102800.0
2011-02-15 15:50:00,17.65,17.65,17.63,17.63,94400.0,14.6407,14.6407,14.6241,14.6241,94400.0
2011-02-15 15:55:00,17.63,17.67,17.63,17.67,204000.0,14.6241,14.6573,14.6241,14.6573,204000.0
2011-02-16 09:30:00,17.68,17.78,17.68,17.74,83200.0,14.7109,14.7941,14.7109,14.7608,83200.0
2011-02-16 09:35:00,17.75,17.81,17.72,17.81,54800.0,14.7691,14.8191,14.7442,14.8191,54800.0
2011-02-16 09:40:00,17.79,17.92,17.79,17.85,105200.0,14.8024,14.9106,14.8024,14.8524,105200.0
2011-02-16 09:45:00,17.86,17.86,17.81,17.82,141600.0,14.8607,14.8607,14.8191,14.8274,141600.0
2011-02-16 09:50:00,17.82,17.83,17.74,17.76,249600.0,14.8274,14.8357,14.7608,14.7775,249600.0
2011-02-16 09:55:00,17.76,17.8,17.76,17.8,52800.0,14.7775,14.8107,14.7775,14.8107,52800.0
2011-02-16 10:00:00,17.8,17.8,17.71,17.71,38400.0,14.8107,14.8107,14.7359,14.7359,38400.0
2011-02-16 10:05:00,17.72,17.75,17.71,17.72,37600.0,14.7442,14.7691,14.7359,14.7442,37600.0
2011-02-16 10:10:00,17.73,17.82,17.73,17.77,75600.0,14.7525,14.8274,14.7525,14.7858,75600.0
2011-02-16 10:15:00,17.77,17.78,17.75,17.75,55200.0,14.7858,14.7941,14.7691,14.7691,55200.0
2011-02-16 10:20:00,17.75,17.8,17.75,17.8,44400.0,14.7691,14.8107,14.7691,14.8107,44400.0
2011-02-16 10:25:00,17.79,17.84,17.79,17.83,44800.0,14.8024,14.844,14.8024,14.8357,44800.0
2011-02-16 10:30:00,17.82,17.86,17.81,17.84,33600.0,14.8274,14.8607,14.8191,14.844,33600.0
2011-02-16 10:35:00,17.84,17.84,17.8,17.81,22400.0,14.844,14.844,14.8107,14.8191,22400.0
2011-02-16 10:40:00,17.81,17.82,17.79,17.82,39600.0,14.8191,14.8274,14.8024,14.8274,39600.0
2011-02-16 10:45:00,17.82,17.84,17.82,17.84,25600.0,14.8274,14.844,14.8274,14.844,25600.0
2011-02-16 10:50:00,17.84,17.85,17.83,17.84,9600.0,14.844,14.8524,14.8357,14.844,9600.0
2011-02-16 10:55:00,17.85,17.87,17.85,17.86,26800.0,14.8524,14.869,14.8524,14.8607,26800.0
2011-02-16 11:00:00,17.85,17.85,17.79,17.79,42800.0,14.8524,14.8524,14.8024,14.8024,42800.0
2011-02-16 11:05:00,17.79,17.8,17.76,17.76,66400.0,14.8024,14.8107,14.7775,14.7775,66400.0
2011-02-16 11:10:00,17.75,17.78,17.75,17.78,41600.0,14.7691,14.7941,14.7691,14.7941,41600.0
2011-02-16 11:15:00,17.78,17.79,17.77,17.78,12800.0,14.7941,14.8024,14.7858,14.7941,12800.0
2011-02-16 11:20:00,17.79,17.79,17.77,17.78,38800.0,14.8024,14.8024,14.7858,14.7941,38800.0
2011-02-16 11:25:00,17.77,17.78,17.75,17.77,58800.0,14.7858,14.7941,14.7691,14.7858,58800.0
2011-02-16 11:30:00,17.76,17.77,17.74,17.75,34800.0,14.7775,14.7858,14.7608,14.7691,34800.0
2011-02-16 11:35:00,17.75,17.76,17.74,17.76,15600.0,14.7691,14.7775,14.7608,14.7775,15600.0
2011-02-16 11:40:00,17.76,17.77,17.74,17.77,16000.0,14.7775,14.7858,14.7608,14.7858,16000.0
2011-02-16 11:45:00,17.79,17.79,17.77,17.79,11600.0,14.8024,14.8024,14.7858,14.8024,11600.0
2011-02-16 11:50:00,17.79,17.79,17.78,17.78,16800.0,14.8024,14.8024,14.7941,14.7941,16800.0
2011-02-16 11:55:00,17.78,17.78,17.76,17.78,19200.0,14.7941,14.7941,14.7775,14.7941,19200.0
2011-02-16 12:00:00,17.79,17.79,17.75,17.75,36400.0,14.8024,14.8024,14.7691,14.7691,36400.0
2011-02-16 12:05:00,17.75,17.76,17.69,17.7,26400.0,14.7691,14.7775,14.7192,14.7275,26400.0
2011-02-16 12:10:00,17.69,17.72,17.69,17.72,15200.0,14.7192,14.7442,14.7192,14.7442,15200.0
2011-02-16 12:15:00,17.71,17.71,17.67,17.67,91600.0,14.7359,14.7359,14.7026,14.7026,91600.0
2011-02-16 12:20:00,17.67,17.71,17.67,17.7,18000.0,14.7026,14.7359,14.7026,14.7275,18000.0
2011-02-16 12:25:00,17.71,17.73,17.71,17.73,27600.0,14.7359,14.7525,14.7359,14.7525,27600.0
2011-02-16 12:30:00,17.73,17.73,17.71,17.71,21600.0,14.7525,14.7525,14.7359,14.7359,21600.0
2011-02-16 12:35:00,17.71,17.72,17.71,17.71,15200.0,14.7359,14.7442,14.7359,14.7359,15200.0
2011-02-16 12:40:00,17.7,17.7,17.7,17.7,9200.0,14.7275,14.7275,14.7275,14.7275,9200.0
2011-02-16 12:45:00,17.71,17.73,17.71,17.73,8800.0,14.7359,14.7525,14.7359,14.7525,8800.0
2011-02-16 12:50:00,17.73,17.73,17.7,17.71,116400.0,14.7525,14.7525,14.7275,14.7359,116400.0
2011-02-16 12:55:00,17.71,17.74,17.71,17.74,11600.0,14.7359,14.7608,14.7359,14.7608,11600.0
2011-02-16 13:00:00,17.75,17.76,17.74,17.75,12000.0,14.7691,14.7775,14.7608,14.7691,12000.0
2011-02-16 13:05:00,17.75,17.79,17.75,17.79,18800.0,14.7691,14.8024,14.7691,14.8024,18800.0
2011-02-16 13:10:00,17.79,17.8,17.79,17.79,24000.0,14.8024,14.8107,14.8024,14.8024,24000.0
2011-02-16 13:15:00,17.8,17.8,17.8,17.8,18400.0,14.8107,14.8107,14.8107,14.8107,18400.0
2011-02-16 13:20:00,17.8,17.81,17.79,17.81,31600.0,14.8107,14.8191,14.8024,14.8191,31600.0
2011-02-16 13:25:00,17.81,17.81,17.8,17.8,22000.0,14.8191,14.8191,14.8107,14.8107,22000.0
2011-02-16 13:30:00,17.8,17.81,17.8,17.8,58800.0,14.8107,14.8191,14.8107,14.8107,58800.0
2011-02-16 13:35:00,17.8,17.81,17.79,17.81,25600.0,14.8107,14.8191,14.8024,14.8191,25600.0
2011-02-16 13:40:00,17.8,17.82,17.8,17.81,19600.0,14.8107,14.8274,14.8107,14.8191,19600.0
2011-02-16 13:45:00,17.82,17.82,17.81,17.81,10400.0,14.8274,14.8274,14.8191,14.8191,10400.0
2011-02-16 13:50:00,17.81,17.82,17.8,17.81,47200.0,14.8191,14.8274,14.8107,14.8191,47200.0
2011-02-16 13:55:00,17.81,17.83,17.8,17.82,45600.0,14.8191,14.8357,14.8107,14.8274,45600.0
2011-02-16 14:00:00,17.83,17.83,17.79,17.82,60000.0,14.8357,14.8357,14.8024,14.8274,60000.0
2011-02-16 14:05:00,17.82,17.82,17.77,17.78,80400.0,14.8274,14.8274,14.7858,14.7941,80400.0
2011-02-16 14:10:00,17.78,17.79,17.75,17.75,32400.0,14.7941,14.8024,14.7691,14.7691,32400.0
2011-02-16 14:15:00,17.76,17.77,17.74,17.74,31200.0,14.7775,14.7858,14.7608,14.7608,31200.0
2011-02-16 14:20:00,17.74,17.75,17.73,17.75,22000.0,14.7608,14.7691,14.7525,14.7691,22000.0
2011-02-16 14:25:00,17.75,17.75,17.72,17.74,42400.0,14.7691,14.7691,14.7442,14.7608,42400.0
2011-02-16 14:30:00,17.74,17.77,17.74,17.77,112800.0,14.7608,14.7858,14.7608,14.7858,112800.0
2011-02-16 14:35:00,17.77,17.78,17.76,17.77,65200.0,14.7858,14.7941,14.7775,14.7858,65200.0
2011-02-16 14:40:00,17.77,17.77,17.74,17.75,54800.0,14.7858,14.7858,14.7608,14.7691,54800.0
2011-02-16 14:45:00,17.75,17.76,17.74,17.74,32400.0,14.7691,14.7775,14.7608,14.7608,32400.0
2011-02-16 14:50:00,17.74,17.76,17.74,17.75,16000.0,14.7608,14.7775,14.7608,14.7691,16000.0
2011-02-16 14:55:00,17.75,17.77,17.75,17.75,29600.0,14.7691,14.7858,14.7691,14.7691,29600.0
2011-02-16 15:00:00,17.75,17.78,17.75,17.77,61200.0,14.7691,14.7941,14.7691,14.7858,61200.0
2011-02-16 15:05:00,17.78,17.8,17.78,17.78,27200.0,14.7941,14.8107,14.7941,14.7941,27200.0
2011-02-16 15:10:00,17.78,17.79,17.77,17.77,21200.0,14.7941,14.8024,14.7858,14.7858,21200.0
2011-02-16 15:15:00,17.77,17.78,17.76,17.76,34000.0,14.7858,14.7941,14.7775,14.7775,34000.0
2011-02-16 15:20:00,17.76,17.76,17.75,17.76,23200.0,14.7775,14.7775,14.7691,14.7775,23200.0
2011-02-16 15:25:00,17.76,17.76,17.75,17.75,36800.0,14.7775,14.7775,14.7691,14.7691,36800.0
2011-02-16 15:30:00,17.75,17.77,17.75,17.75,52400.0,14.7691,14.7858,14.7691,14.7691,52400.0
2011-02-16 15:35:00,17.76,17.76,17.75,17.75,41600.0,14.7775,14.7775,14.7691,14.7691,41600.0
2011-02-16 15:40:00,17.75,17.76,17.75,17.75,59600.0,14.7691,14.7775,14.7691,14.7691,59600.0
2011-02-16 15:45:00,17.76,17.78,17.75,17.77,80000.0,14.7775,14.7941,14.7691,14.7858,80000.0
2011-02-16 15:50:00,17.77,17.79,17.77,17.77,156400.0,14.7858,14.8024,14.7858,14.7858,156400.0
2011-02-16 15:55:00,17.77,17.79,17.75,17.79,229600.0,14.7858,14.8024,14.7691,14.8024,229600.0
2011-02-17 09:30:00,17.82,17.84,17.75,17.75,73600.0,14.8274,14.844,14.7691,14.7691,73600.0
2011-02-17 09:35:00,17.74,17.74,17.66,17.68,76000.0,14.7608,14.7608,14.6943,14.7109,76000.0
2011-02-17 09:40:00,17.69,17.75,17.68,17.71,21200.0,14.7192,14.7691,14.7109,14.7359,21200.0
2011-02-17 09:45:00,17.71,17.72,17.68,17.71,69600.0,14.7359,14.7442,14.7109,14.7359,69600.0
2011-02-17 09:50:00,17.7,17.74,17.68,17.72,80400.0,14.7275,14.7608,14.7109,14.7442,80400.0
2011-02-17 09:55:00,17.73,17.73,17.69,17.71,52000.0,14.7525,14.7525,14.7192,14.7359,52000.0
2011-02-17 10:00:00,17.73,17.75,17.69,17.71,73200.0,14.7525,14.7691,14.7192,14.7359,73200.0
2011-02-17 10:05:00,17.71,17.71,17.7,17.71,35600.0,14.7359,14.7359,14.7275,14.7359,35600.0
2011-02-17 10:10:00,17.71,17.76,17.71,17.76,26800.0,14.7359,14.7775,14.7359,14.7775,26800.0
2011-02-17 10:15:00,17.76,17.78,17.75,17.77,23600.0,14.7775,14.7941,14.7691,14.7858,23600.0
2011-02-17 10:20:00,17.79,17.83,17.79,17.82,18000.0,14.8024,14.8357,14.8024,14.8274,18000.0
2011-02-17 10:25:00,17.82,17.83,17.81,17.83,13600.0,14.8274,14.8357,14.8191,14.8357,13600.0
2011-02-17 10:30:00,17.83,17.84,17.81,17.83,14800.0,14.8357,14.844,14.8191,14.8357,14800.0
2011-02-17 10:35:00,17.84,17.85,17.83,17.84,24400.0,14.844,14.8524,14.8357,14.844,24400.0
2011-02-17 10:40:00,17.84,17.84,17.82,17.83,25200.0,14.844,14.844,14.8274,14.8357,25200.0
2011-02-17 10:45:00,17.83,17.84,17.83,17.84,12400.0,14.8357,14.844,14.8357,14.844,12400.0
2011-02-17 10:50:00,17.84,17.86,17.83,17.86,28000.0,14.844,14.8607,14.8357,14.8607,28000.0
2011-02-17 10:55:00,17.86,17.86,17.84,17.85,13200.0,14.8607,14.8607,14.844,14.8524,13200.0
2011-02-17 11:00:00,17.86,17.86,17.85,17.86,78400.0,14.8607,14.8607,14.8524,14.8607,78400.0
2011-02-17 11:05:00,17.85,17.86,17.84,17.85,20000.0,14.8524,14.8607,14.844,14.8524,20000.0
2011-02-17 11:10:00,17.85,17.88,17.84,17.87,41600.0,14.8524,14.8773,14.844,14.869,41600.0
2011-02-17 11:15:00,17.87,17.87,17.86,17.87,14000.0,14.869,14.869,14.8607,14.869,14000.0
2011-02-17 11:20:00,17.88,17.9,17.88,17.89,32000.0,14.8773,14.894,14.8773,14.8856,32000.0
2011-02-17 11:25:00,17.9,17.92,17.89,17.9,45600.0,14.894,14.9106,14.8856,14.894,45600.0
2011-02-17 11:30:00,17.9,17.95,17.9,17.95,28400.0,14.894,14.9356,14.894,14.9356,28400.0
2011-02-17 11:35:00,17.94,17.95,17.9,17.91,52400.0,14.9272,14.9356,14.894,14.9023,52400.0
2011-02-17 11:40:00,17.91,17.92,17.9,17.91,43600.0,14.9023,14.9106,14.894,14.9023,43600.0
2011-02-17 11:45:00,17.9,17.9,17.85,17.86,31200.0,14.894,14.894,14.8524,14.8607,31200.0
2011-02-17 11:50:00,17.86,17.86,17.84,17.86,33600.0,14.8607,14.8607,14.844,14.8607,33600.0
2011-02-17 11:55:00,17.85,17.86,17.84,17.85,82000.0,14.8524,14.8607,14.844,14.8524,82000.0
2011-02-17 12:00:00,17.85,17.87,17.84,17.85,28800.0,14.8524,14.869,14.844,14.8524,28800.0
2011-02-17 12:05:00,17.85,17.85,17.83,17.85,63600.0,14.8524,14.8524,14.8357,14.8524,63600.0
2011-02-17 12:10:00,17.85,17.85,17.84,17.85,41200.0,14.8524,14.8524,14.844,14.8524,41200.0
2011-02-17 12:15:00,17.85,17.85,17.85,17.85,10400.0,14.8524,14.8524,14.8524,14.8524,10400.0
2011-02-17 12:20:00,17.85,17.85,17.85,17.85,18400.0,14.8524,14.8524,14.8524,14.8524,18400.0
2011-02-17 12:25:00,17.85,17.85,17.84,17.85,21200.0,14.8524,14.8524,14.844,14.8524,21200.0
2011-02-17 12:30:00,17.85,17.85,17.85,17.85,34000.0,14.8524,14.8524,14.8524,14.8524,34000.0
2011-02-17 12:35:00,17.85,17.85,17.85,17.85,6000.0,14.8524,14.8524,14.8524,14.8524,6000.0
2011-02-17 12:40:00,17.85,17.85,17.85,17.85,12400.0,14.8524,14.8524,14.8524,14.8524,12400.0
2011-02-17 12:45:00,17.85,17.85,17.85,17.85,19600.0,14.8524,14.8524,14.8524,14.8524,19600.0
2011-02-17 12:50:00,17.85,17.85,17.84,17.85,17600.0,14.8524,14.8524,14.844,14.8524,17600.0
2011-02-17 12:55:00,17.85,17.85,17.84,17.84,36400.0,14.8524,14.8524,14.844,14.844,36400.0
2011-02-17 13:00:00,17.85,17.85,17.84,17.85,14000.0,14.8524,14.8524,14.844,14.8524,14000.0
2011-02-17 13:05:00,17.85,17.85,17.84,17.85,14000.0,14.8524,14.8524,14.844,14.8524,14000.0
2011-02-17 13:10:00,17.85,17.85,17.84,17.85,28000.0,14.8524,14.8524,14.844,14.8524,28000.0
2011-02-17 13:15:00,17.85,17.85,17.84,17.84,22000.0,14.8524,14.8524,14.844,14.844,22000.0
2011-02-17 13:20:00,17.84,17.85,17.83,17.84,19200.0,14.844,14.8524,14.8357,14.844,19200.0
2011-02-17 13:25:00,17.84,17.85,17.84,17.85,14000.0,14.844,14.8524,14.844,14.8524,14000.0
2011-02-17 13:30:00,17.84,17.85,17.84,17.84,14800.0,14.844,14.8524,14.844,14.844,14800.0
2011-02-17 13:35:00,17.85,17.85,17.81,17.83,50400.0,14.8524,14.8524,14.8191,14.8357,50400.0
2011-02-17 13:40:00,17.83,17.83,17.83,17.83,12400.0,14.8357,14.8357,14.8357,14.8357,12400.0
2011-02-17 13:45:00,17.83,17.84,17.83,17.84,15600.0,14.8357,14.844,14.8357,14.844,15600.0
2011-02-17 13:50:00,17.84,17.84,17.83,17.83,13600.0,14.844,14.844,14.8357,14.8357,13600.0
2011-02-17 13:55:00,17.83,17.83,17.83,17.83,28000.0,14.8357,14.8357,14.8357,14.8357,28000.0
2011-02-17 14:00:00,17.82,17.83,17.82,17.83,11600.0,14.8274,14.8357,14.8274,14.8357,11600.0
2011-02-17 14:05:00,17.83,17.84,17.82,17.83,24000.0,14.8357,14.844,14.8274,14.8357,24000.0
2011-02-17 14:10:00,17.83,17.83,17.82,17.83,21600.0,14.8357,14.8357,14.8274,14.8357,21600.0
2011-02-17 14:15:00,17.83,17.84,17.82,17.84,35600.0,14.8357,14.844,14.8274,14.844,35600.0
2011-02-17 14:20:00,17.84,17.85,17.83,17.85,30400.0,14.844,14.8524,14.8357,14.8524,30400.0
2011-02-17 14:25:00,17.85,17.85,17.82,17.83,34800.0,14.8524,14.8524,14.8274,14.8357,34800.0
2011-02-17 14:30:00,17.83,17.83,17.81,17.81,26800.0,14.8357,14.8357,14.8191,14.8191,26800.0
2011-02-17 14:35:00,17.81,17.82,17.81,17.82,15600.0,14.8191,14.8274,14.8191,14.8274,15600.0
2011-02-17 14:40:00,17.82,17.82,17.81,17.81,14000.0,14.8274,14.8274,14.8191,14.8191,14000.0
2011-02-17 14:45:00,17.81,17.81,17.79,17.79,18400.0,14.8191,14.8191,14.8024,14.8024,18400.0
2011-02-17 14:50:00,17.79,17.8,17.79,17.79,20000.0,14.8024,14.8107,14.8024,14.8024,20000.0
2011-02-17 14:55:00,17.79,17.8,17.79,17.8,18800.0,14.8024,14.8107,14.8024,14.8107,18800.0
2011-02-17 15:00:00,17.8,17.81,17.8,17.81,32800.0,14.8107,14.8191,14.8107,14.8191,32800.0
2011-02-17 15:05:00,17.81,17.81,17.8,17.81,37200.0,14.8191,14.8191,14.8107,14.8191,37200.0
2011-02-17 15:10:00,17.8,17.81,17.8,17.81,16800.0,14.8107,14.8191,14.8107,14.8191,16800.0
2011-02-17 15:15:00,17.81,17.83,17.81,17.82,22000.0,14.8191,14.8357,14.8191,14.8274,22000.0
2011-02-17 15:20:00,17.82,17.83,17.82,17.82,25200.0,14.8274,14.8357,14.8274,14.8274,25200.0
2011-02-17 15:25:00,17.82,17.82,17.81,17.81,22800.0,14.8274,14.8274,14.8191,14.8191,22800.0
2011-02-17 15:30:00,17.81,17.81,17.79,17.79,41600.0,14.8191,14.8191,14.8024,14.8024,41600.0
2011-02-17 15:35:00,17.79,17.79,17.78,17.78,56800.0,14.8024,14.8024,14.7941,14.7941,56800.0
2011-02-17 15:40:00,17.79,17.79,17.78,17.79,70400.0,14.8024,14.8024,14.7941,14.8024,70400.0
2011-02-17 15:45:00,17.79,17.79,17.78,17.79,79600.0,14.8024,14.8024,14.7941,14.8024,79600.0
2011-02-17 15:50:00,17.79,17.8,17.78,17.8,118800.0,14.8024,14.8107,14.7941,14.8107,118800.0
2011-02-17 15:55:00,17.79,17.8,17.78,17.8,184800.0,14.8024,14.8107,14.7941,14.8107,184800.0
2011-02-18 09:30:00,17.75,17.78,17.69,17.78,652400.0,14.7691,14.7941,14.7192,14.7941,652400.0
2011-02-18 09:35:00,17.78,17.81,17.74,17.76,54000.0,14.7941,14.8191,14.7608,14.7775,54000.0
2011-02-18 09:40:00,17.75,17.77,17.74,17.75,42400.0,14.7691,14.7858,14.7608,14.7691,42400.0
2011-02-18 09:45:00,17.74,17.77,17.7,17.77,48400.0,14.7608,14.7858,14.7275,14.7858,48400.0
2011-02-18 09:50:00,17.78,17.79,17.75,17.77,42800.0,14.7941,14.8024,14.7691,14.7858,42800.0
2011-02-18 09:55:00,17.76,17.78,17.75,17.77,55600.0,14.7775,14.7941,14.7691,14.7858,55600.0
2011-02-18 10:00:00,17.77,17.77,17.76,17.77,44000.0,14.7858,14.7858,14.7775,14.7858,44000.0
2011-02-18 10:05:00,17.76,17.76,17.72,17.72,65200.0,14.7775,14.7775,14.7442,14.7442,65200.0
2011-02-18 10:10:00,17.71,17.71,17.69,17.69,26800.0,14.7359,14.7359,14.7192,14.7192,26800.0
2011-02-18 10:15:00,17.69,17.69,17.65,17.65,79600.0,14.7192,14.7192,14.6859,14.6859,79600.0
2011-02-18 10:20:00,17.65,17.7,17.63,17.69,67200.0,14.6859,14.7275,14.6693,14.7192,67200.0
2011-02-18 10:25:00,17.69,17.72,17.69,17.72,51600.0,14.7192,14.7442,14.7192,14.7442,51600.0
2011-02-18 10:30:00,17.71,17.71,17.67,17.7,37200.0,14.7359,14.7359,14.7026,14.7275,37200.0
2011-02-18 10:35:00,17.7,17.72,17.7,17.71,32400.0,14.7275,14.7442,14.7275,14.7359,32400.0
2011-02-18 10:40:00,17.71,17.76,17.71,17.76,31600.0,14.7359,14.7775,14.7359,14.7775,31600.0
2011-02-18 10:45:00,17.76,17.79,17.76,17.79,32400.0,14.7775,14.8024,14.7775,14.8024,32400.0
2011-02-18 10:50:00,17.79,17.82,17.79,17.81,24800.0,14.8024,14.8274,14.8024,14.8191,24800.0
2011-02-18 10:55:00,17.81,17.82,17.78,17.78,22400.0,14.8191,14.8274,14.7941,14.7941,22400.0
2011-02-18 11:00:00,17.78,17.8,17.78,17.79,28000.0,14.7941,14.8107,14.7941,14.8024,28000.0
2011-02-18 11:05:00,17.8,17.83,17.79,17.83,13200.0,14.8107,14.8357,14.8024,14.8357,13200.0
2011-02-18 11:10:00,17.83,17.84,17.82,17.83,21600.0,14.8357,14.844,14.8274,14.8357,21600.0
2011-02-18 11:15:00,17.83,17.84,17.83,17.84,16400.0,14.8357,14.844,14.8357,14.844,16400.0
2011-02-18 11:20:00,17.84,17.87,17.84,17.85,36000.0,14.844,14.869,14.844,14.8524,36000.0
2011-02-18 11:25:00,17.86,17.88,17.86,17.88,18000.0,14.8607,14.8773,14.8607,14.8773,18000.0
2011-02-18 11:30:00,17.88,17.9,17.88,17.9,15200.0,14.8773,14.894,14.8773,14.894,15200.0
2011-02-18 11:35:00,17.9,17.9,17.89,17.89,11600.0,14.894,14.894,14.8856,14.8856,11600.0
2011-02-18 11:40:00,17.9,17.91,17.89,17.89,12800.0,14.894,14.9023,14.8856,14.8856,12800.0
2011-02-18 11:45:00,17.89,17.91,17.88,17.91,20000.0,14.8856,14.9023,14.8773,14.9023,20000.0
2011-02-18 11:50:00,17.9,17.92,17.9,17.9,20400.0,14.894,14.9106,14.894,14.894,20400.0
2011-02-18 11:55:00,17.9,17.9,17.89,17.9,15600.0,14.894,14.894,14.8856,14.894,15600.0
2011-02-18 12:00:00,17.9,17.9,17.89,17.9,18000.0,14.894,14.894,14.8856,14.894,18000.0
2011-02-18 12:05:00,17.9,17.92,17.89,17.92,34000.0,14.894,14.9106,14.8856,14.9106,34000.0
2011-02-18 12:10:00,17.92,17.94,17.91,17.94,43600.0,14.9106,14.9272,14.9023,14.9272,43600.0
2011-02-18 12:15:00,17.94,17.95,17.93,17.94,23600.0,14.9272,14.9356,14.9189,14.9272,23600.0
2011-02-18 12:20:00,17.93,17.95,17.93,17.94,18800.0,14.9189,14.9356,14.9189,14.9272,18800.0
2011-02-18 12:25:00,17.95,17.96,17.95,17.96,27600.0,14.9356,14.9439,14.9356,14.9439,27600.0
2011-02-18 12:30:00,17.96,17.96,17.94,17.94,6400.0,14.9439,14.9439,14.9272,14.9272,6400.0
2011-02-18 12:35:00,17.94,17.94,17.9,17.9,22400.0,14.9272,14.9272,14.894,14.894,22400.0
2011-02-18 12:40:00,17.89,17.9,17.89,17.89,4800.0,14.8856,14.894,14.8856,14.8856,4800.0
2011-02-18 12:45:00,17.89,17.89,17.87,17.87,7600.0,14.8856,14.8856,14.869,14.869,7600.0
2011-02-18 12:50:00,17.87,17.89,17.87,17.89,27200.0,14.869,14.8856,14.869,14.8856,27200.0
2011-02-18 12:55:00,17.89,17.89,17.88,17.88,10800.0,14.8856,14.8856,14.8773,14.8773,10800.0
2011-02-18 13:00:00,17.88,17.89,17.88,17.88,16400.0,14.8773,14.8856,14.8773,14.8773,16400.0
2011-02-18 13:05:00,17.88,17.89,17.88,17.89,12800.0,14.8773,14.8856,14.8773,14.8856,12800.0
2011-02-18 13:10:00,17.89,17.89,17.87,17.87,7600.0,14.8856,14.8856,14.869,14.869,7600.0
2011-02-18 13:15:00,17.87,17.87,17.86,17.86,14800.0,14.869,14.869,14.8607,14.8607,14800.0
2011-02-18 13:20:00,17.86,17.86,17.85,17.85,26800.0,14.8607,14.8607,14.8524,14.8524,26800.0
2011-02-18 13:25:00,17.85,17.85,17.85,17.85,8800.0,14.8524,14.8524,14.8524,14.8524,8800.0
2011-02-18 13:30:00,17.85,17.85,17.83,17.83,30000.0,14.8524,14.8524,14.8357,14.8357,30000.0
2011-02-18 13:35:00,17.82,17.83,17.82,17.83,10000.0,14.8274,14.8357,14.8274,14.8357,10000.0
2011-02-18 13:40:00,17.83,17.83,17.81,17.82,11200.0,14.8357,14.8357,14.8191,14.8274,11200.0
2011-02-18 13:45:00,17.82,17.83,17.8,17.81,25600.0,14.8274,14.8357,14.8107,14.8191,25600.0
2011-02-18 13:50:00,17.81,17.82,17.81,17.81,22000.0,14.8191,14.8274,14.8191,14.8191,22000.0
2011-02-18 13:55:00,17.82,17.83,17.81,17.82,30800.0,14.8274,14.8357,14.8191,14.8274,30800.0
2011-02-18 14:00:00,17.83,17.83,17.82,17.82,24000.0,14.8357,14.8357,14.8274,14.8274,24000.0
2011-02-18 14:05:00,17.82,17.83,17.82,17.83,16400.0,14.8274,14.8357,14.8274,14.8357,16400.0
2011-02-18 14:10:00,17.83,17.83,17.82,17.83,11600.0,14.8357,14.8357,14.8274,14.8357,11600.0
2011-02-18 14:15:00,17.83,17.83,17.82,17.83,17200.0,14.8357,14.8357,14.8274,14.8357,17200.0
2011-02-18 14:20:00,17.83,17.84,17.81,17.81,23200.0,14.8357,14.844,14.8191,14.8191,23200.0
2011-02-18 14:25:00,17.81,17.83,17.81,17.83,14800.0,14.8191,14.8357,14.8191,14.8357,14800.0
2011-02-18 14:30:00,17.82,17.83,17.8,17.83,22400.0,14.8274,14.8357,14.8107,14.8357,22400.0
2011-02-18 14:35:00,17.82,17.83,17.82,17.83,18800.0,14.8274,14.8357,14.8274,14.8357,18800.0
2011-02-18 14:40:00,17.83,17.86,17.83,17.86,33200.0,14.8357,14.8607,14.8357,14.8607,33200.0
2011-02-18 14:45:00,17.86,17.88,17.86,17.88,22400.0,14.8607,14.8773,14.8607,14.8773,22400.0
2011-02-18 14:50:00,17.88,17.9,17.88,17.89,26000.0,14.8773,14.894,14.8773,14.8856,26000.0
2011-02-18 14:55:00,17.89,17.89,17.86,17.87,24800.0,14.8856,14.8856,14.8607,14.869,24800.0
2011-02-18 15:00:00,17.87,17.88,17.87,17.88,23600.0,14.869,14.8773,14.869,14.8773,23600.0
2011-02-18 15:05:00,17.88,17.89,17.88,17.88,20000.0,14.8773,14.8856,14.8773,14.8773,20000.0
2011-02-18 15:10:00,17.88,17.89,17.86,17.87,30000.0,14.8773,14.8856,14.8607,14.869,30000.0
2011-02-18 15:15:00,17.87,17.87,17.86,17.87,19200.0,14.869,14.869,14.8607,14.869,19200.0
2011-02-18 15:20:00,17.86,17.86,17.86,17.86,26000.0,14.8607,14.8607,14.8607,14.8607,26000.0
2011-02-18 15:25:00,17.86,17.87,17.85,17.85,28400.0,14.8607,14.869,14.8524,14.8524,28400.0
2011-02-18 15:30:00,17.86,17.86,17.84,17.84,32400.0,14.8607,14.8607,14.844,14.844,32400.0
2011-02-18 15:35:00,17.85,17.87,17.85,17.86,56800.0,14.8524,14.869,14.8524,14.8607,56800.0
2011-02-18 15:40:00,17.86,17.9,17.86,17.9,86000.0,14.8607,14.894,14.8607,14.894,86000.0
2011-02-18 15:45:00,17.9,17.92,17.9,17.9,91600.0,14.894,14.9106,14.894,14.894,91600.0
2011-02-18 15:50:00,17.91,17.92,17.9,17.91,185600.0,14.9023,14.9106,14.894,14.9023,185600.0
2011-02-18 15:55:00,17.91,17.98,17.91,17.96,337200.0,14.9023,14.9605,14.9023,14.9439,337200.0
2011-02-22 09:30:00,17.89,18.18,17.84,18.0,305600.0,14.8856,15.1269,14.844,14.9772,305600.0
2011-02-22 09:35:00,17.96,18.0,17.89,17.89,128000.0,14.9439,14.9772,14.8856,14.8856,128000.0
2011-02-22 09:40:00,17.91,17.95,17.9,17.91,105200.0,14.9023,14.9356,14.894,14.9023,105200.0
2011-02-22 09:45:00,17.91,18.0,17.9,17.99,60000.0,14.9023,14.9772,14.894,14.9688,60000.0
2011-02-22 09:50:00,18.0,18.03,17.97,17.97,51200.0,14.9772,15.0021,14.9522,14.9522,51200.0
2011-02-22 09:55:00,17.98,17.99,17.92,17.92,37600.0,14.9605,14.9688,14.9106,14.9106,37600.0
2011-02-22 10:00:00,17.9,17.93,17.88,17.88,28800.0,14.894,14.9189,14.8773,14.8773,28800.0
2011-02-22 10:05:00,17.87,17.88,17.84,17.84,44800.0,14.869,14.8773,14.844,14.844,44800.0
2011-02-22 10:10:00,17.85,17.85,17.82,17.82,30800.0,14.8524,14.8524,14.8274,14.8274,30800.0
2011-02-22 10:15:00,17.83,17.9,17.83,17.86,49200.0,14.8357,14.894,14.8357,14.8607,49200.0
2011-02-22 10:20:00,17.86,17.86,17.82,17.82,35600.0,14.8607,14.8607,14.8274,14.8274,35600.0
2011-02-22 10:25:00,17.82,17.86,17.82,17.84,26000.0,14.8274,14.8607,14.8274,14.844,26000.0
2011-02-22 10:30:00,17.84,17.86,17.83,17.86,20400.0,14.844,14.8607,14.8357,14.8607,20400.0
2011-02-22 10:35:00,17.86,17.91,17.85,17.88,26000.0,14.8607,14.9023,14.8524,14.8773,26000.0
2011-02-22 10:40:00,17.87,17.88,17.85,17.88,16800.0,14.869,14.8773,14.8524,14.8773,16800.0
2011-02-22 10:45:00,17.87,17.92,17.86,17.92,44800.0,14.869,14.9106,14.8607,14.9106,44800.0
2011-02-22 10:50:00,17.92,17.95,17.92,17.93,14800.0,14.9106,14.9356,14.9106,14.9189,14800.0
2011-02-22 10:55:00,17.93,17.93,17.9,17.91,32000.0,14.9189,14.9189,14.894,14.9023,32000.0
2011-02-22 11:00:00,17.92,17.92,17.91,17.91,109200.0,14.9106,14.9106,14.9023,14.9023,109200.0
2011-02-22 11:05:00,17.92,17.92,17.89,17.9,21600.0,14.9106,14.9106,14.8856,14.894,21600.0
2011-02-22 11:10:00,17.9,17.92,17.89,17.92,34400.0,14.894,14.9106,14.8856,14.9106,34400.0
2011-02-22 11:15:00,17.92,17.92,17.87,17.87,23600.0,14.9106,14.9106,14.869,14.869,23600.0
2011-02-22 11:20:00,17.88,17.88,17.85,17.85,19200.0,14.8773,14.8773,14.8524,14.8524,19200.0
2011-02-22 11:25:00,17.85,17.89,17.84,17.89,30800.0,14.8524,14.8856,14.844,14.8856,30800.0
2011-02-22 11:30:00,17.89,17.89,17.84,17.84,16400.0,14.8856,14.8856,14.844,14.844,16400.0
2011-02-22 11:35:00,17.85,17.86,17.83,17.84,26000.0,14.8524,14.8607,14.8357,14.844,26000.0
2011-02-22 11:40:00,17.84,17.84,17.78,17.78,54400.0,14.844,14.844,14.7941,14.7941,54400.0
2011-02-22 11:45:00,17.78,17.8,17.75,17.79,55600.0,14.7941,14.8107,14.7691,14.8024,55600.0
2011-02-22 11:50:00,17.79,17.79,17.74,17.75,56000.0,14.8024,14.8024,14.7608,14.7691,56000.0
2011-02-22 11:55:00,17.75,17.79,17.75,17.77,31600.0,14.7691,14.8024,14.7691,14.7858,31600.0
2011-02-22 12:00:00,17.77,17.79,17.76,17.78,20400.0,14.7858,14.8024,14.7775,14.7941,20400.0
2011-02-22 12:05:00,17.78,17.78,17.76,17.77,10400.0,14.7941,14.7941,14.7775,14.7858,10400.0
2011-02-22 12:10:00,17.77,17.77,17.76,17.76,11600.0,14.7858,14.7858,14.7775,14.7775,11600.0
2011-02-22 12:15:00,17.76,17.79,17.75,17.79,18000.0,14.7775,14.8024,14.7691,14.8024,18000.0
2011-02-22 12:20:00,17.79,17.8,17.77,17.78,9600.0,14.8024,14.8107,14.7858,14.7941,9600.0
2011-02-22 12:25:00,17.78,17.78,17.77,17.77,16400.0,14.7941,14.7941,14.7858,14.7858,16400.0
2011-02-22 12:30:00,17.77,17.78,17.75,17.78,18400.0,14.7858,14.7941,14.7691,14.7941,18400.0
2011-02-22 12:35:00,17.78,17.78,17.75,17.75,19600.0,14.7941,14.7941,14.7691,14.7691,19600.0
2011-02-22 12:40:00,17.75,17.75,17.71,17.73,63600.0,14.7691,14.7691,14.7359,14.7525,63600.0
2011-02-22 12:45:00,17.73,17.75,17.73,17.73,40800.0,14.7525,14.7691,14.7525,14.7525,40800.0
2011-02-22 12:50:00,17.73,17.73,17.69,17.71,101200.0,14.7525,14.7525,14.7192,14.7359,101200.0
2011-02-22 12:55:00,17.71,17.71,17.68,17.68,46400.0,14.7359,14.7359,14.7109,14.7109,46400.0
2011-02-22 13:00:00,17.68,17.7,17.67,17.7,32000.0,14.7109,14.7275,14.7026,14.7275,32000.0
2011-02-22 13:05:00,17.69,17.72,17.69,17.72,20000.0,14.7192,14.7442,14.7192,14.7442,20000.0
2011-02-22 13:10:00,17.71,17.71,17.69,17.69,18400.0,14.7359,14.7359,14.7192,14.7192,18400.0
2011-02-22 13:15:00,17.7,17.71,17.7,17.7,12800.0,14.7275,14.7359,14.7275,14.7275,12800.0
2011-02-22 13:20:00,17.7,17.7,17.68,17.68,25200.0,14.7275,14.7275,14.7109,14.7109,25200.0
2011-02-22 13:25:00,17.69,17.7,17.68,17.69,18400.0,14.7192,14.7275,14.7109,14.7192,18400.0
2011-02-22 13:30:00,17.68,17.69,17.68,17.68,34400.0,14.7109,14.7192,14.7109,14.7109,34400.0
2011-02-22 13:35:00,17.69,17.7,17.68,17.68,16400.0,14.7192,14.7275,14.7109,14.7109,16400.0
2011-02-22 13:40:00,17.69,17.7,17.68,17.68,28000.0,14.7192,14.7275,14.7109,14.7109,28000.0
2011-02-22 13:45:00,17.68,17.69,17.68,17.68,42800.0,14.7109,14.7192,14.7109,14.7109,42800.0
2011-02-22 13:50:00,17.67,17.69,17.67,17.68,15600.0,14.7026,14.7192,14.7026,14.7109,15600.0
2011-02-22 13:55:00,17.68,17.68,17.65,17.66,36800.0,14.7109,14.7109,14.6859,14.6943,36800.0
2011-02-22 14:00:00,17.66,17.68,17.66,17.66,36000.0,14.6943,14.7109,14.6943,14.6943,36000.0
2011-02-22 14:05:00,17.66,17.67,17.64,17.66,46400.0,14.6943,14.7026,14.6776,14.6943,46400.0
2011-02-22 14:10:00,17.66,17.67,17.65,17.65,46000.0,14.6943,14.7026,14.6859,14.6859,46000.0
2011-02-22 14:15:00,17.64,17.65,17.64,17.64,18000.0,14.6776,14.6859,14.6776,14.6776,18000.0
2011-02-22 14:20:00,17.64,17.65,17.63,17.64,30400.0,14.6776,14.6859,14.6693,14.6776,30400.0
2011-02-22 14:25:00,17.64,17.66,17.63,17.66,29600.0,14.6776,14.6943,14.6693,14.6943,29600.0
2011-02-22 14:30:00,17.66,17.68,17.66,17.68,30000.0,14.6943,14.7109,14.6943,14.7109,30000.0
2011-02-22 14:35:00,17.67,17.69,17.67,17.67,23600.0,14.7026,14.7192,14.7026,14.7026,23600.0
2011-02-22 14:40:00,17.66,17.67,17.65,17.67,32800.0,14.6943,14.7026,14.6859,14.7026,32800.0
2011-02-22 14:45:00,17.68,17.7,17.67,17.68,25200.0,14.7109,14.7275,14.7026,14.7109,25200.0
2011-02-22 14:50:00,17.68,17.71,17.68,17.68,25200.0,14.7109,14.7359,14.7109,14.7109,25200.0
2011-02-22 14:55:00,17.69,17.7,17.66,17.67,27200.0,14.7192,14.7275,14.6943,14.7026,27200.0
2011-02-22 15:00:00,17.67,17.67,17.65,17.66,35200.0,14.7026,14.7026,14.6859,14.6943,35200.0
2011-02-22 15:05:00,17.66,17.66,17.64,17.65,52400.0,14.6943,14.6943,14.6776,14.6859,52400.0
2011-02-22 15:10:00,17.65,17.68,17.64,17.67,49200.0,14.6859,14.7109,14.6776,14.7026,49200.0
2011-02-22 15:15:00,17.68,17.69,17.66,17.66,40800.0,14.7109,14.7192,14.6943,14.6943,40800.0
2011-02-22 15:20:00,17.66,17.67,17.65,17.67,33600.0,14.6943,14.7026,14.6859,14.7026,33600.0
2011-02-22 15:25:00,17.66,17.66,17.64,17.65,29600.0,14.6943,14.6943,14.6776,14.6859,29600.0
2011-02-22 15:30:00,17.65,17.68,17.64,17.66,52000.0,14.6859,14.7109,14.6776,14.6943,52000.0
2011-02-22 15:35:00,17.67,17.68,17.64,17.66,28800.0,14.7026,14.7109,14.6776,14.6943,28800.0
2011-02-22 15:40:00,17.66,17.66,17.64,17.65,41600.0,14.6943,14.6943,14.6776,14.6859,41600.0
2011-02-22 15:45:00,17.65,17.66,17.65,17.66,65200.0,14.6859,14.6943,14.6859,14.6943,65200.0
2011-02-22 15:50:00,17.66,17.69,17.65,17.68,90400.0,14.6943,14.7192,14.6859,14.7109,90400.0
2011-02-22 15:55:00,17.68,17.69,17.66,17.68,106800.0,14.7109,14.7192,14.6943,14.7109,106800.0
2011-02-23 09:30:00,17.59,17.6,17.51,17.56,204800.0,14.636,14.6443,14.5694,14.6111,204800.0
2011-02-23 09:35:00,17.56,17.62,17.53,17.6,127200.0,14.6111,14.661,14.5861,14.6443,127200.0
2011-02-23 09:40:00,17.59,17.64,17.57,17.6,116400.0,14.636,14.6776,14.6194,14.6443,116400.0
2011-02-23 09:45:00,17.61,17.64,17.55,17.59,74000.0,14.6527,14.6776,14.6027,14.636,74000.0
2011-02-23 09:50:00,17.6,17.61,17.53,17.59,36400.0,14.6443,14.6527,14.5861,14.636,36400.0
2011-02-23 09:55:00,17.58,17.58,17.5,17.56,122400.0,14.6277,14.6277,14.5611,14.6111,122400.0
2011-02-23 10:00:00,17.55,17.57,17.53,17.55,27200.0,14.6027,14.6194,14.5861,14.6027,27200.0
2011-02-23 10:05:00,17.54,17.6,17.52,17.54,58800.0,14.5944,14.6443,14.5778,14.5944,58800.0
2011-02-23 10:10:00,17.53,17.58,17.53,17.55,32000.0,14.5861,14.6277,14.5861,14.6027,32000.0
2011-02-23 10:15:00,17.56,17.61,17.55,17.58,23600.0,14.6111,14.6527,14.6027,14.6277,23600.0
2011-02-23 10:20:00,17.57,17.66,17.57,17.66,57600.0,14.6194,14.6943,14.6194,14.6943,57600.0
2011-02-23 10:25:00,17.64,17.65,17.61,17.64,31600.0,14.6776,14.6859,14.6527,14.6776,31600.0
2011-02-23 10:30:00,17.64,17.65,17.57,17.58,58000.0,14.6776,14.6859,14.6194,14.6277,58000.0
2011-02-23 10:35:00,17.57,17.57,17.53,17.53,37600.0,14.6194,14.6194,14.5861,14.5861,37600.0
2011-02-23 10:40:00,17.53,17.54,17.5,17.54,57600.0,14.5861,14.5944,14.5611,14.5944,57600.0
2011-02-23 10:45:00,17.54,17.54,17.5,17.5,27600.0,14.5944,14.5944,14.5611,14.5611,27600.0
2011-02-23 10:50:00,17.51,17.56,17.51,17.54,28400.0,14.5694,14.6111,14.5694,14.5944,28400.0
2011-02-23 10:55:00,17.55,17.56,17.54,17.56,28800.0,14.6027,14.6111,14.5944,14.6111,28800.0
2011-02-23 11:00:00,17.56,17.57,17.54,17.55,22000.0,14.6111,14.6194,14.5944,14.6027,22000.0
2011-02-23 11:05:00,17.55,17.59,17.55,17.57,28000.0,14.6027,14.636,14.6027,14.6194,28000.0
2011-02-23 11:10:00,17.58,17.58,17.52,17.53,47200.0,14.6277,14.6277,14.5778,14.5861,47200.0
2011-02-23 11:15:00,17.53,17.55,17.5,17.5,36400.0,14.5861,14.6027,14.5611,14.5611,36400.0
2011-02-23 11:20:00,17.5,17.52,17.49,17.51,59200.0,14.5611,14.5778,14.5528,14.5694,59200.0
2011-02-23 11:25:00,17.51,17.52,17.49,17.5,54400.0,14.5694,14.5778,14.5528,14.5611,54400.0
2011-02-23 11:30:00,17.48,17.5,17.47,17.5,98800.0,14.5445,14.5611,14.5362,14.5611,98800.0
2011-02-23 11:35:00,17.49,17.49,17.42,17.46,86400.0,14.5528,14.5528,14.4946,14.5278,86400.0
2011-02-23 11:40:00,17.46,17.46,17.43,17.43,72800.0,14.5278,14.5278,14.5029,14.5029,72800.0
2011-02-23 11:45:00,17.4,17.41,17.35,17.36,59200.0,14.4779,14.4862,14.4363,14.4446,59200.0
2011-02-23 11:50:00,17.37,17.39,17.36,17.39,29200.0,14.453,14.4696,14.4446,14.4696,29200.0
2011-02-23 11:55:00,17.4,17.4,17.38,17.38,33600.0,14.4779,14.4779,14.4613,14.4613,33600.0
2011-02-23 12:00:00,17.39,17.39,17.32,17.33,67200.0,14.4696,14.4696,14.4114,14.4197,67200.0
2011-02-23 12:05:00,17.33,17.34,17.29,17.29,61600.0,14.4197,14.428,14.3864,14.3864,61600.0
2011-02-23 12:10:00,17.3,17.32,17.29,17.31,34400.0,14.3947,14.4114,14.3864,14.403,34400.0
2011-02-23 12:15:00,17.3,17.32,17.28,17.29,58000.0,14.3947,14.4114,14.3781,14.3864,58000.0
2011-02-23 12:20:00,17.29,17.34,17.28,17.33,50800.0,14.3864,14.428,14.3781,14.4197,50800.0
2011-02-23 12:25:00,17.34,17.36,17.33,17.35,35600.0,14.428,14.4446,14.4197,14.4363,35600.0
2011-02-23 12:30:00,17.35,17.39,17.34,17.37,39600.0,14.4363,14.4696,14.428,14.453,39600.0
2011-02-23 12:35:00,17.38,17.38,17.36,17.36,21200.0,14.4613,14.4613,14.4446,14.4446,21200.0
2011-02-23 12:40:00,17.36,17.37,17.35,17.37,22400.0,14.4446,14.453,14.4363,14.453,22400.0
2011-02-23 12:45:00,17.37,17.4,17.36,17.36,20000.0,14.453,14.4779,14.4446,14.4446,20000.0
2011-02-23 12:50:00,17.36,17.36,17.35,17.35,14000.0,14.4446,14.4446,14.4363,14.4363,14000.0
2011-02-23 12:55:00,17.35,17.4,17.35,17.39,24000.0,14.4363,14.4779,14.4363,14.4696,24000.0
2011-02-23 13:00:00,17.39,17.41,17.38,17.4,21600.0,14.4696,14.4862,14.4613,14.4779,21600.0
2011-02-23 13:05:00,17.39,17.4,17.35,17.35,10800.0,14.4696,14.4779,14.4363,14.4363,10800.0
2011-02-23 13:10:00,17.35,17.35,17.32,17.32,21600.0,14.4363,14.4363,14.4114,14.4114,21600.0
2011-02-23 13:15:00,17.31,17.33,17.29,17.32,158800.0,14.403,14.4197,14.3864,14.4114,158800.0
2011-02-23 13:20:00,17.32,17.33,17.28,17.32,234000.0,14.4114,14.4197,14.3781,14.4114,234000.0
2011-02-23 13:25:00,17.32,17.34,17.32,17.34,26000.0,14.4114,14.428,14.4114,14.428,26000.0
2011-02-23 13:30:00,17.34,17.34,17.31,17.32,20800.0,14.428,14.428,14.403,14.4114,20800.0
2011-02-23 13:35:00,17.32,17.37,17.32,17.36,20000.0,14.4114,14.453,14.4114,14.4446,20000.0
2011-02-23 13:40:00,17.37,17.37,17.34,17.36,61600.0,14.453,14.453,14.428,14.4446,61600.0
2011-02-23 13:45:00,17.36,17.39,17.35,17.36,458400.0,14.4446,14.4696,14.4363,14.4446,458400.0
2011-02-23 13:50:00,17.36,17.42,17.36,17.42,372400.0,14.4446,14.4946,14.4446,14.4946,372400.0
2011-02-23 13:55:00,17.43,17.45,17.42,17.43,113600.0,14.5029,14.5195,14.4946,14.5029,113600.0
2011-02-23 14:00:00,17.43,17.45,17.43,17.45,32800.0,14.5029,14.5195,14.5029,14.5195,32800.0
2011-02-23 14:05:00,17.45,17.47,17.45,17.47,16800.0,14.5195,14.5362,14.5195,14.5362,16800.0
2011-02-23 14:10:00,17.47,17.48,17.45,17.46,52000.0,14.5362,14.5445,14.5195,14.5278,52000.0
2011-02-23 14:15:00,17.46,17.48,17.45,17.45,73600.0,14.5278,14.5445,14.5195,14.5195,73600.0
2011-02-23 14:20:00,17.45,17.47,17.45,17.47,21200.0,14.5195,14.5362,14.5195,14.5362,21200.0
2011-02-23 14:25:00,17.47,17.48,17.45,17.46,102000.0,14.5362,14.5445,14.5195,14.5278,102000.0
2011-02-23 14:30:00,17.46,17.5,17.46,17.48,77200.0,14.5278,14.5611,14.5278,14.5445,77200.0
2011-02-23 14:35:00,17.48,17.52,17.48,17.52,84400.0,14.5445,14.5778,14.5445,14.5778,84400.0
2011-02-23 14:40:00,17.52,17.52,17.49,17.5,33600.0,14.5778,14.5778,14.5528,14.5611,33600.0
2011-02-23 14:45:00,17.5,17.52,17.49,17.5,78800.0,14.5611,14.5778,14.5528,14.5611,78800.0
2011-02-23 14:50:00,17.5,17.51,17.5,17.51,24400.0,14.5611,14.5694,14.5611,14.5694,24400.0
2011-02-23 14:55:00,17.51,17.53,17.5,17.53,42000.0,14.5694,14.5861,14.5611,14.5861,42000.0
2011-02-23 15:00:00,17.53,17.56,17.53,17.55,42400.0,14.5861,14.6111,14.5861,14.6027,42400.0
2011-02-23 15:05:00,17.55,17.59,17.55,17.56,91600.0,14.6027,14.636,14.6027,14.6111,91600.0
2011-02-23 15:10:00,17.57,17.57,17.55,17.57,47200.0,14.6194,14.6194,14.6027,14.6194,47200.0
2011-02-23 15:15:00,17.58,17.6,17.58,17.59,98000.0,14.6277,14.6443,14.6277,14.636,98000.0
2011-02-23 15:20:00,17.59,17.67,17.59,17.66,166800.0,14.636,14.7026,14.636,14.6943,166800.0
2011-02-23 15:25:00,17.66,17.66,17.64,17.65,79200.0,14.6943,14.6943,14.6776,14.6859,79200.0
2011-02-23 15:30:00,17.65,17.65,17.62,17.62,62000.0,14.6859,14.6859,14.661,14.661,62000.0
2011-02-23 15:35:00,17.62,17.63,17.6,17.63,80000.0,14.661,14.6693,14.6443,14.6693,80000.0
2011-02-23 15:40:00,17.63,17.63,17.59,17.59,85600.0,14.6693,14.6693,14.636,14.636,85600.0
2011-02-23 15:45:00,17.59,17.59,17.56,17.58,105200.0,14.636,14.636,14.6111,14.6277,105200.0
2011-02-23 15:50:00,17.58,17.59,17.57,17.59,84800.0,14.6277,14.636,14.6194,14.636,84800.0
2011-02-23 15:55:00,17.59,17.59,17.57,17.57,154800.0,14.636,14.636,14.6194,14.6194,154800.0
2011-02-24 09:30:00,17.56,17.63,17.51,17.61,89200.0,14.6111,14.6693,14.5694,14.6527,89200.0
2011-02-24 09:35:00,17.63,17.86,17.63,17.8,111600.0,14.6693,14.8607,14.6693,14.8107,111600.0
2011-02-24 09:40:00,17.78,17.78,17.65,17.75,98800.0,14.7941,14.7941,14.6859,14.7691,98800.0
2011-02-24 09:45:00,17.75,17.78,17.73,17.73,78800.0,14.7691,14.7941,14.7525,14.7525,78800.0
2011-02-24 09:50:00,17.72,17.74,17.69,17.69,26400.0,14.7442,14.7608,14.7192,14.7192,26400.0
2011-02-24 09:55:00,17.69,17.74,17.69,17.73,22000.0,14.7192,14.7608,14.7192,14.7525,22000.0
2011-02-24 10:00:00,17.73,17.73,17.63,17.63,38800.0,14.7525,14.7525,14.6693,14.6693,38800.0
2011-02-24 10:05:00,17.64,17.74,17.64,17.72,108400.0,14.6776,14.7608,14.6776,14.7442,108400.0
2011-02-24 10:10:00,17.71,17.72,17.67,17.68,23200.0,14.7359,14.7442,14.7026,14.7109,23200.0
2011-02-24 10:15:00,17.68,17.68,17.62,17.64,61600.0,14.7109,14.7109,14.661,14.6776,61600.0
2011-02-24 10:20:00,17.64,17.65,17.61,17.64,48000.0,14.6776,14.6859,14.6527,14.6776,48000.0
2011-02-24 10:25:00,17.64,17.67,17.63,17.64,40000.0,14.6776,14.7026,14.6693,14.6776,40000.0
2011-02-24 10:30:00,17.64,17.65,17.59,17.61,28800.0,14.6776,14.6859,14.636,14.6527,28800.0
2011-02-24 10:35:00,17.61,17.62,17.54,17.54,36400.0,14.6527,14.661,14.5944,14.5944,36400.0
2011-02-24 10:40:00,17.55,17.57,17.52,17.52,133600.0,14.6027,14.6194,14.5778,14.5778,133600.0
2011-02-24 10:45:00,17.52,17.53,17.49,17.5,44000.0,14.5778,14.5861,14.5528,14.5611,44000.0
2011-02-24 10:50:00,17.5,17.52,17.48,17.51,52400.0,14.5611,14.5778,14.5445,14.5694,52400.0
2011-02-24 10:55:00,17.51,17.56,17.5,17.52,72400.0,14.5694,14.6111,14.5611,14.5778,72400.0
2011-02-24 11:00:00,17.52,17.55,17.52,17.53,24400.0,14.5778,14.6027,14.5778,14.5861,24400.0
2011-02-24 11:05:00,17.53,17.55,17.52,17.54,18800.0,14.5861,14.6027,14.5778,14.5944,18800.0
2011-02-24 11:10:00,17.55,17.57,17.54,17.54,33600.0,14.6027,14.6194,14.5944,14.5944,33600.0
2011-02-24 11:15:00,17.54,17.58,17.53,17.57,25200.0,14.5944,14.6277,14.5861,14.6194,25200.0
2011-02-24 11:20:00,17.58,17.58,17.55,17.55,18800.0,14.6277,14.6277,14.6027,14.6027,18800.0
2011-02-24 11:25:00,17.55,17.61,17.55,17.6,72800.0,14.6027,14.6527,14.6027,14.6443,72800.0
2011-02-24 11:30:00,17.6,17.62,17.6,17.62,27600.0,14.6443,14.661,14.6443,14.661,27600.0
2011-02-24 11:35:00,17.61,17.61,17.56,17.58,12400.0,14.6527,14.6527,14.6111,14.6277,12400.0
2011-02-24 11:40:00,17.58,17.6,17.57,17.57,12000.0,14.6277,14.6443,14.6194,14.6194,12000.0
2011-02-24 11:45:00,17.56,17.56,17.48,17.52,32000.0,14.6111,14.6111,14.5445,14.5778,32000.0
2011-02-24 11:50:00,17.52,17.58,17.52,17.56,20800.0,14.5778,14.6277,14.5778,14.6111,20800.0
2011-02-24 11:55:00,17.56,17.58,17.55,17.57,16800.0,14.6111,14.6277,14.6027,14.6194,16800.0
2011-02-24 12:00:00,17.57,17.59,17.53,17.55,22800.0,14.6194,14.636,14.5861,14.6027,22800.0
2011-02-24 12:05:00,17.55,17.55,17.52,17.53,6800.0,14.6027,14.6027,14.5778,14.5861,6800.0
2011-02-24 12:10:00,17.53,17.55,17.53,17.53,44400.0,14.5861,14.6027,14.5861,14.5861,44400.0
2011-02-24 12:15:00,17.53,17.53,17.51,17.52,38000.0,14.5861,14.5861,14.5694,14.5778,38000.0
2011-02-24 12:20:00,17.52,17.52,17.5,17.5,30800.0,14.5778,14.5778,14.5611,14.5611,30800.0
2011-02-24 12:25:00,17.51,17.51,17.46,17.46,15600.0,14.5694,14.5694,14.5278,14.5278,15600.0
2011-02-24 12:30:00,17.47,17.47,17.44,17.46,68800.0,14.5362,14.5362,14.5112,14.5278,68800.0
2011-02-24 12:35:00,17.47,17.48,17.44,17.48,38000.0,14.5362,14.5445,14.5112,14.5445,38000.0
2011-02-24 12:40:00,17.48,17.49,17.46,17.46,24800.0,14.5445,14.5528,14.5278,14.5278,24800.0
2011-02-24 12:45:00,17.45,17.48,17.43,17.48,37600.0,14.5195,14.5445,14.5029,14.5445,37600.0
2011-02-24 12:50:00,17.47,17.49,17.46,17.49,28800.0,14.5362,14.5528,14.5278,14.5528,28800.0
2011-02-24 12:55:00,17.5,17.53,17.5,17.51,16400.0,14.5611,14.5861,14.5611,14.5694,16400.0
2011-02-24 13:00:00,17.52,17.56,17.51,17.56,24800.0,14.5778,14.6111,14.5694,14.6111,24800.0
2011-02-24 13:05:00,17.56,17.56,17.52,17.52,15200.0,14.6111,14.6111,14.5778,14.5778,15200.0
2011-02-24 13:10:00,17.52,17.56,17.51,17.55,30000.0,14.5778,14.6111,14.5694,14.6027,30000.0
2011-02-24 13:15:00,17.54,17.58,17.53,17.56,21600.0,14.5944,14.6277,14.5861,14.6111,21600.0
2011-02-24 13:20:00,17.56,17.56,17.52,17.52,16400.0,14.6111,14.6111,14.5778,14.5778,16400.0
2011-02-24 13:25:00,17.52,17.53,17.51,17.53,17600.0,14.5778,14.5861,14.5694,14.5861,17600.0
2011-02-24 13:30:00,17.52,17.56,17.52,17.56,29600.0,14.5778,14.6111,14.5778,14.6111,29600.0
2011-02-24 13:35:00,17.55,17.55,17.54,17.54,10800.0,14.6027,14.6027,14.5944,14.5944,10800.0
2011-02-24 13:40:00,17.55,17.56,17.5,17.52,27200.0,14.6027,14.6111,14.5611,14.5778,27200.0
2011-02-24 13:45:00,17.51,17.52,17.48,17.5,40800.0,14.5694,14.5778,14.5445,14.5611,40800.0
2011-02-24 13:50:00,17.5,17.52,17.5,17.5,27600.0,14.5611,14.5778,14.5611,14.5611,27600.0
2011-02-24 13:55:00,17.5,17.5,17.48,17.5,20000.0,14.5611,14.5611,14.5445,14.5611,20000.0
2011-02-24 14:00:00,17.5,17.52,17.49,17.5,41200.0,14.5611,14.5778,14.5528,14.5611,41200.0
2011-02-24 14:05:00,17.5,17.54,17.5,17.54,33600.0,14.5611,14.5944,14.5611,14.5944,33600.0
2011-02-24 14:10:00,17.54,17.57,17.53,17.57,14000.0,14.5944,14.6194,14.5861,14.6194,14000.0
2011-02-24 14:15:00,17.57,17.64,17.56,17.61,37200.0,14.6194,14.6776,14.6111,14.6527,37200.0
2011-02-24 14:20:00,17.61,17.62,17.6,17.61,12000.0,14.6527,14.661,14.6443,14.6527,12000.0
2011-02-24 14:25:00,17.61,17.65,17.61,17.62,33200.0,14.6527,14.6859,14.6527,14.661,33200.0
2011-02-24 14:30:00,17.63,17.67,17.6,17.67,40000.0,14.6693,14.7026,14.6443,14.7026,40000.0
2011-02-24 14:35:00,17.67,17.68,17.65,17.66,19200.0,14.7026,14.7109,14.6859,14.6943,19200.0
2011-02-24 14:40:00,17.67,17.68,17.64,17.64,32800.0,14.7026,14.7109,14.6776,14.6776,32800.0
2011-02-24 14:45:00,17.63,17.67,17.62,17.65,54000.0,14.6693,14.7026,14.661,14.6859,54000.0
2011-02-24 14:50:00,17.65,17.65,17.63,17.64,43600.0,14.6859,14.6859,14.6693,14.6776,43600.0
2011-02-24 14:55:00,17.64,17.66,17.63,17.66,35200.0,14.6776,14.6943,14.6693,14.6943,35200.0
2011-02-24 15:00:00,17.65,17.66,17.65,17.65,26000.0,14.6859,14.6943,14.6859,14.6859,26000.0
2011-02-24 15:05:00,17.65,17.7,17.64,17.7,52400.0,14.6859,14.7275,14.6776,14.7275,52400.0
2011-02-24 15:10:00,17.71,17.71,17.68,17.7,32400.0,14.7359,14.7359,14.7109,14.7275,32400.0
2011-02-24 15:15:00,17.7,17.72,17.7,17.71,34000.0,14.7275,14.7442,14.7275,14.7359,34000.0
2011-02-24 15:20:00,17.71,17.73,17.69,17.73,56400.0,14.7359,14.7525,14.7192,14.7525,56400.0
2011-02-24 15:25:00,17.73,17.74,17.71,17.73,46000.0,14.7525,14.7608,14.7359,14.7525,46000.0
2011-02-24 15:30:00,17.73,17.76,17.73,17.76,54800.0,14.7525,14.7775,14.7525,14.7775,54800.0
2011-02-24 15:35:00,17.75,17.78,17.75,17.75,97600.0,14.7691,14.7941,14.7691,14.7691,97600.0
2011-02-24 15:40:00,17.75,17.78,17.74,17.77,94000.0,14.7691,14.7941,14.7608,14.7858,94000.0
2011-02-24 15:45:00,17.76,17.76,17.73,17.73,61200.0,14.7775,14.7775,14.7525,14.7525,61200.0
2011-02-24 15:50:00,17.73,17.74,17.72,17.73,115600.0,14.7525,14.7608,14.7442,14.7525,115600.0
2011-02-24 15:55:00,17.73,17.74,17.72,17.72,112000.0,14.7525,14.7608,14.7442,14.7442,112000.0
2011-02-25 09:30:00,17.79,17.96,17.79,17.9,100400.0,14.8024,14.9439,14.8024,14.894,100400.0
2011-02-25 09:35:00,17.89,17.99,17.89,17.97,36400.0,14.8856,14.9688,14.8856,14.9522,36400.0
2011-02-25 09:40:00,17.97,18.03,17.95,18.01,120400.0,14.9522,15.0021,14.9356,14.9855,120400.0
2011-02-25 09:45:00,18.0,18.05,17.99,18.01,149600.0,14.9772,15.0188,14.9688,14.9855,149600.0
2011-02-25 09:50:00,18.0,18.02,17.95,17.96,98800.0,14.9772,14.9938,14.9356,14.9439,98800.0
2011-02-25 09:55:00,17.96,18.0,17.95,17.99,87600.0,14.9439,14.9772,14.9356,14.9688,87600.0
2011-02-25 10:00:00,18.0,18.03,17.99,18.0,66800.0,14.9772,15.0021,14.9688,14.9772,66800.0
2011-02-25 10:05:00,18.0,18.04,17.99,18.04,60000.0,14.9772,15.0104,14.9688,15.0104,60000.0
2011-02-25 10:10:00,18.03,18.03,17.94,17.96,95200.0,15.0021,15.0021,14.9272,14.9439,95200.0
2011-02-25 10:15:00,17.95,17.97,17.91,17.91,44400.0,14.9356,14.9522,14.9023,14.9023,44400.0
2011-02-25 10:20:00,17.92,17.96,17.92,17.94,50400.0,14.9106,14.9439,14.9106,14.9272,50400.0
2011-02-25 10:25:00,17.93,18.0,17.93,17.95,183200.0,14.9189,14.9772,14.9189,14.9356,183200.0
2011-02-25 10:30:00,17.96,18.0,17.92,17.92,272800.0,14.9439,14.9772,14.9106,14.9106,272800.0
2011-02-25 10:35:00,17.92,17.98,17.92,17.95,40800.0,14.9106,14.9605,14.9106,14.9356,40800.0
2011-02-25 10:40:00,17.95,17.98,17.93,17.95,35600.0,14.9356,14.9605,14.9189,14.9356,35600.0
2011-02-25 10:45:00,17.96,18.02,17.95,18.0,48000.0,14.9439,14.9938,14.9356,14.9772,48000.0
2011-02-25 10:50:00,17.99,18.0,17.96,17.97,17200.0,14.9688,14.9772,14.9439,14.9522,17200.0
2011-02-25 10:55:00,17.97,17.97,17.95,17.95,12000.0,14.9522,14.9522,14.9356,14.9356,12000.0
2011-02-25 11:00:00,17.96,17.96,17.91,17.91,16800.0,14.9439,14.9439,14.9023,14.9023,16800.0
2011-02-25 11:05:00,17.9,17.91,17.89,17.89,30000.0,14.894,14.9023,14.8856,14.8856,30000.0
2011-02-25 11:10:00,17.9,17.94,17.9,17.93,97200.0,14.894,14.9272,14.894,14.9189,97200.0
2011-02-25 11:15:00,17.93,17.95,17.92,17.92,10800.0,14.9189,14.9356,14.9106,14.9106,10800.0
2011-02-25 11:20:00,17.91,17.91,17.86,17.86,22000.0,14.9023,14.9023,14.8607,14.8607,22000.0
2011-02-25 11:25:00,17.86,17.86,17.83,17.86,28400.0,14.8607,14.8607,14.8357,14.8607,28400.0
2011-02-25 11:30:00,17.86,17.9,17.86,17.89,70000.0,14.8607,14.894,14.8607,14.8856,70000.0
2011-02-25 11:35:00,17.89,17.89,17.86,17.88,19200.0,14.8856,14.8856,14.8607,14.8773,19200.0
2011-02-25 11:40:00,17.86,17.86,17.75,17.75,41200.0,14.8607,14.8607,14.7691,14.7691,41200.0
2011-02-25 11:45:00,17.75,17.78,17.75,17.77,17600.0,14.7691,14.7941,14.7691,14.7858,17600.0
2011-02-25 11:50:00,17.76,17.81,17.75,17.81,91600.0,14.7775,14.8191,14.7691,14.8191,91600.0
2011-02-25 11:55:00,17.82,17.83,17.8,17.82,54000.0,14.8274,14.8357,14.8107,14.8274,54000.0
2011-02-25 12:00:00,17.83,17.85,17.82,17.84,12400.0,14.8357,14.8524,14.8274,14.844,12400.0
2011-02-25 12:05:00,17.84,17.85,17.83,17.85,10400.0,14.844,14.8524,14.8357,14.8524,10400.0
2011-02-25 12:10:00,17.85,17.88,17.84,17.88,14400.0,14.8524,14.8773,14.844,14.8773,14400.0
2011-02-25 12:15:00,17.88,17.9,17.88,17.88,48800.0,14.8773,14.894,14.8773,14.8773,48800.0
2011-02-25 12:20:00,17.88,17.9,17.88,17.9,10400.0,14.8773,14.894,14.8773,14.894,10400.0
2011-02-25 12:25:00,17.92,17.95,17.92,17.93,16000.0,14.9106,14.9356,14.9106,14.9189,16000.0
2011-02-25 12:30:00,17.92,17.93,17.9,17.93,12800.0,14.9106,14.9189,14.894,14.9189,12800.0
2011-02-25 12:35:00,17.93,17.97,17.93,17.96,10800.0,14.9189,14.9522,14.9189,14.9439,10800.0
2011-02-25 12:40:00,17.95,17.96,17.95,17.96,9200.0,14.9356,14.9439,14.9356,14.9439,9200.0
2011-02-25 12:45:00,17.95,17.96,17.94,17.96,5200.0,14.9356,14.9439,14.9272,14.9439,5200.0
2011-02-25 12:50:00,17.96,17.96,17.95,17.96,7200.0,14.9439,14.9439,14.9356,14.9439,7200.0
2011-02-25 12:55:00,17.96,17.98,17.94,17.97,15200.0,14.9439,14.9605,14.9272,14.9522,15200.0
2011-02-25 13:00:00,17.97,17.97,17.96,17.96,5600.0,14.9522,14.9522,14.9439,14.9439,5600.0
2011-02-25 13:05:00,17.96,17.98,17.95,17.98,12800.0,14.9439,14.9605,14.9356,14.9605,12800.0
2011-02-25 13:10:00,17.97,17.98,17.96,17.98,37200.0,14.9522,14.9605,14.9439,14.9605,37200.0
2011-02-25 13:15:00,17.98,18.0,17.98,17.99,13600.0,14.9605,14.9772,14.9605,14.9688,13600.0
2011-02-25 13:20:00,18.0,18.01,17.99,18.01,123600.0,14.9772,14.9855,14.9688,14.9855,123600.0
2011-02-25 13:25:00,18.0,18.02,18.0,18.02,16800.0,14.9772,14.9938,14.9772,14.9938,16800.0
2011-02-25 13:30:00,18.02,18.02,18.0,18.0,73200.0,14.9938,14.9938,14.9772,14.9772,73200.0
2011-02-25 13:35:00,17.99,18.02,17.99,18.02,12400.0,14.9688,14.9938,14.9688,14.9938,12400.0
2011-02-25 13:40:00,18.02,18.04,18.02,18.04,28800.0,14.9938,15.0104,14.9938,15.0104,28800.0
2011-02-25 13:45:00,18.04,18.04,18.02,18.02,16000.0,15.0104,15.0104,14.9938,14.9938,16000.0
2011-02-25 13:50:00,18.02,18.04,18.01,18.02,21200.0,14.9938,15.0104,14.9855,14.9938,21200.0
2011-02-25 13:55:00,18.02,18.02,17.98,17.98,26000.0,14.9938,14.9938,14.9605,14.9605,26000.0
2011-02-25 14:00:00,17.99,18.0,17.96,17.99,35600.0,14.9688,14.9772,14.9439,14.9688,35600.0
2011-02-25 14:05:00,17.99,18.0,17.98,18.0,25200.0,14.9688,14.9772,14.9605,14.9772,25200.0
2011-02-25 14:10:00,18.0,18.0,17.98,17.99,19200.0,14.9772,14.9772,14.9605,14.9688,19200.0
2011-02-25 14:15:00,17.99,17.99,17.96,17.97,18800.0,14.9688,14.9688,14.9439,14.9522,18800.0
2011-02-25 14:20:00,17.98,17.99,17.96,17.96,28800.0,14.9605,14.9688,14.9439,14.9439,28800.0
2011-02-25 14:25:00,17.96,17.97,17.94,17.95,28800.0,14.9439,14.9522,14.9272,14.9356,28800.0
2011-02-25 14:30:00,17.95,17.95,17.93,17.93,32000.0,14.9356,14.9356,14.9189,14.9189,32000.0
2011-02-25 14:35:00,17.93,17.93,17.92,17.92,14800.0,14.9189,14.9189,14.9106,14.9106,14800.0
2011-02-25 14:40:00,17.92,17.94,17.92,17.93,10800.0,14.9106,14.9272,14.9106,14.9189,10800.0
2011-02-25 14:45:00,17.93,17.96,17.93,17.94,25200.0,14.9189,14.9439,14.9189,14.9272,25200.0
2011-02-25 14:50:00,17.94,17.96,17.92,17.94,44000.0,14.9272,14.9439,14.9106,14.9272,44000.0
2011-02-25 14:55:00,17.94,17.96,17.93,17.95,52800.0,14.9272,14.9439,14.9189,14.9356,52800.0
2011-02-25 15:00:00,17.94,17.95,17.93,17.93,26400.0,14.9272,14.9356,14.9189,14.9189,26400.0
2011-02-25 15:05:00,17.93,17.96,17.93,17.96,30400.0,14.9189,14.9439,14.9189,14.9439,30400.0
2011-02-25 15:10:00,17.95,17.97,17.94,17.95,40800.0,14.9356,14.9522,14.9272,14.9356,40800.0
2011-02-25 15:15:00,17.95,17.96,17.94,17.96,24400.0,14.9356,14.9439,14.9272,14.9439,24400.0
2011-02-25 15:20:00,17.96,17.96,17.93,17.93,20800.0,14.9439,14.9439,14.9189,14.9189,20800.0
2011-02-25 15:25:00,17.92,17.93,17.91,17.92,21600.0,14.9106,14.9189,14.9023,14.9106,21600.0
2011-02-25 15:30:00,17.92,17.92,17.91,17.91,14800.0,14.9106,14.9106,14.9023,14.9023,14800.0
2011-02-25 15:35:00,17.91,17.92,17.9,17.91,44800.0,14.9023,14.9106,14.894,14.9023,44800.0
2011-02-25 15:40:00,17.91,17.91,17.9,17.9,32400.0,14.9023,14.9023,14.894,14.894,32400.0
2011-02-25 15:45:00,17.9,17.93,17.9,17.92,51600.0,14.894,14.9189,14.894,14.9106,51600.0
2011-02-25 15:50:00,17.92,17.93,17.91,17.92,58400.0,14.9106,14.9189,14.9023,14.9106,58400.0
2011-02-25 15:55:00,17.92,17.93,17.92,17.92,96800.0,14.9106,14.9189,14.9106,14.9106,96800.0
2011-02-28 09:30:00,17.92,18.03,17.92,18.03,71600.0,14.9106,15.0021,14.9106,15.0021,71600.0
2011-02-28 09:35:00,18.03,18.04,17.98,18.04,16800.0,15.0021,15.0104,14.9605,15.0104,16800.0
2011-02-28 09:40:00,18.04,18.04,17.95,17.99,32400.0,15.0104,15.0104,14.9356,14.9688,32400.0
2011-02-28 09:45:00,17.95,17.97,17.93,17.96,39200.0,14.9356,14.9522,14.9189,14.9439,39200.0
2011-02-28 09:50:00,17.95,17.97,17.93,17.97,9200.0,14.9356,14.9522,14.9189,14.9522,9200.0
2011-02-28 09:55:00,17.97,17.99,17.96,17.97,14000.0,14.9522,14.9688,14.9439,14.9522,14000.0
2011-02-28 10:00:00,17.98,18.03,17.98,18.03,20800.0,14.9605,15.0021,14.9605,15.0021,20800.0
2011-02-28 10:05:00,18.04,18.04,18.0,18.0,20400.0,15.0104,15.0104,14.9772,14.9772,20400.0
2011-02-28 10:10:00,18.0,18.01,17.98,18.01,20800.0,14.9772,14.9855,14.9605,14.9855,20800.0
2011-02-28 10:15:00,18.0,18.0,17.98,18.0,18000.0,14.9772,14.9772,14.9605,14.9772,18000.0
2011-02-28 10:20:00,18.0,18.02,17.99,17.99,20000.0,14.9772,14.9938,14.9688,14.9688,20000.0
2011-02-28 10:25:00,17.99,18.0,17.98,18.0,13600.0,14.9688,14.9772,14.9605,14.9772,13600.0
2011-02-28 10:30:00,18.0,18.0,17.99,18.0,27200.0,14.9772,14.9772,14.9688,14.9772,27200.0
2011-02-28 10:35:00,18.0,18.01,17.98,18.0,13200.0,14.9772,14.9855,14.9605,14.9772,13200.0
2011-02-28 10:40:00,18.0,18.0,17.96,18.0,10800.0,14.9772,14.9772,14.9439,14.9772,10800.0
2011-02-28 10:45:00,18.0,18.01,17.97,17.98,176800.0,14.9772,14.9855,14.9522,14.9605,176800.0
2011-02-28 10:50:00,17.97,18.0,17.96,18.0,17600.0,14.9522,14.9772,14.9439,14.9772,17600.0
2011-02-28 10:55:00,18.0,18.01,17.99,18.0,16000.0,14.9772,14.9855,14.9688,14.9772,16000.0
2011-02-28 11:00:00,17.99,18.01,17.99,18.0,22400.0,14.9688,14.9855,14.9688,14.9772,22400.0
2011-02-28 11:05:00,18.0,18.0,17.99,17.99,16800.0,14.9772,14.9772,14.9688,14.9688,16800.0
2011-02-28 11:10:00,17.99,17.99,17.97,17.97,17200.0,14.9688,14.9688,14.9522,14.9522,17200.0
2011-02-28 11:15:00,17.97,17.97,17.93,17.94,20000.0,14.9522,14.9522,14.9189,14.9272,20000.0
2011-02-28 11:20:00,17.95,17.96,17.93,17.94,16800.0,14.9356,14.9439,14.9189,14.9272,16800.0
2011-02-28 11:25:00,17.94,17.94,17.9,17.91,32800.0,14.9272,14.9272,14.894,14.9023,32800.0
2011-02-28 11:30:00,17.91,17.91,17.88,17.88,29200.0,14.9023,14.9023,14.8773,14.8773,29200.0
2011-02-28 11:35:00,17.88,17.88,17.85,17.86,32000.0,14.8773,14.8773,14.8524,14.8607,32000.0
2011-02-28 11:40:00,17.85,17.86,17.85,17.86,23600.0,14.8524,14.8607,14.8524,14.8607,23600.0
2011-02-28 11:45:00,17.86,17.88,17.84,17.88,18000.0,14.8607,14.8773,14.844,14.8773,18000.0
2011-02-28 11:50:00,17.87,17.89,17.87,17.89,12400.0,14.869,14.8856,14.869,14.8856,12400.0
2011-02-28 11:55:00,17.89,17.91,17.89,17.89,9200.0,14.8856,14.9023,14.8856,14.8856,9200.0
2011-02-28 12:00:00,17.9,17.9,17.88,17.88,12800.0,14.894,14.894,14.8773,14.8773,12800.0
2011-02-28 12:05:00,17.88,17.91,17.88,17.91,15200.0,14.8773,14.9023,14.8773,14.9023,15200.0
2011-02-28 12:10:00,17.91,17.91,17.9,17.91,11200.0,14.9023,14.9023,14.894,14.9023,11200.0
2011-02-28 12:15:00,17.91,17.91,17.88,17.88,15600.0,14.9023,14.9023,14.8773,14.8773,15600.0
2011-02-28 12:20:00,17.88,17.9,17.88,17.89,12400.0,14.8773,14.894,14.8773,14.8856,12400.0
2011-02-28 12:25:00,17.89,17.89,17.89,17.89,20000.0,14.8856,14.8856,14.8856,14.8856,20000.0
2011-02-28 12:30:00,17.89,17.89,17.87,17.89,16800.0,14.8856,14.8856,14.869,14.8856,16800.0
2011-02-28 12:35:00,17.89,17.89,17.87,17.87,13200.0,14.8856,14.8856,14.869,14.869,13200.0
2011-02-28 12:40:00,17.87,17.87,17.86,17.86,6800.0,14.869,14.869,14.8607,14.8607,6800.0
2011-02-28 12:45:00,17.86,17.86,17.82,17.82,20000.0,14.8607,14.8607,14.8274,14.8274,20000.0
2011-02-28 12:50:00,17.82,17.84,17.82,17.82,14000.0,14.8274,14.844,14.8274,14.8274,14000.0
2011-02-28 12:55:00,17.82,17.82,17.8,17.81,17600.0,14.8274,14.8274,14.8107,14.8191,17600.0
2011-02-28 13:00:00,17.8,17.8,17.78,17.78,18400.0,14.8107,14.8107,14.7941,14.7941,18400.0
2011-02-28 13:05:00,17.78,17.79,17.76,17.78,27600.0,14.7941,14.8024,14.7775,14.7941,27600.0
2011-02-28 13:10:00,17.78,17.8,17.78,17.78,15200.0,14.7941,14.8107,14.7941,14.7941,15200.0
2011-02-28 13:15:00,17.79,17.81,17.79,17.81,15600.0,14.8024,14.8191,14.8024,14.8191,15600.0
2011-02-28 13:20:00,17.81,17.82,17.79,17.8,16400.0,14.8191,14.8274,14.8024,14.8107,16400.0
2011-02-28 13:25:00,17.8,17.8,17.78,17.79,13600.0,14.8107,14.8107,14.7941,14.8024,13600.0
2011-02-28 13:30:00,17.79,17.83,17.79,17.83,17200.0,14.8024,14.8357,14.8024,14.8357,17200.0
2011-02-28 13:35:00,17.82,17.83,17.8,17.83,30000.0,14.8274,14.8357,14.8107,14.8357,30000.0
2011-02-28 13:40:00,17.83,17.84,17.82,17.84,16000.0,14.8357,14.844,14.8274,14.844,16000.0
2011-02-28 13:45:00,17.84,17.84,17.82,17.84,83200.0,14.844,14.844,14.8274,14.844,83200.0
2011-02-28 13:50:00,17.83,17.84,17.82,17.84,6800.0,14.8357,14.844,14.8274,14.844,6800.0
2011-02-28 13:55:00,17.84,17.85,17.83,17.84,34800.0,14.844,14.8524,14.8357,14.844,34800.0
2011-02-28 14:00:00,17.83,17.83,17.82,17.82,21200.0,14.8357,14.8357,14.8274,14.8274,21200.0
2011-02-28 14:05:00,17.83,17.85,17.83,17.84,9200.0,14.8357,14.8524,14.8357,14.844,9200.0
2011-02-28 14:10:00,17.84,17.88,17.84,17.87,14800.0,14.844,14.8773,14.844,14.869,14800.0
2011-02-28 14:15:00,17.87,17.87,17.85,17.85,7600.0,14.869,14.869,14.8524,14.8524,7600.0
2011-02-28 14:20:00,17.86,17.86,17.84,17.85,21200.0,14.8607,14.8607,14.844,14.8524,21200.0
2011-02-28 14:25:00,17.86,17.88,17.86,17.88,10800.0,14.8607,14.8773,14.8607,14.8773,10800.0
2011-02-28 14:30:00,17.88,17.89,17.88,17.89,19200.0,14.8773,14.8856,14.8773,14.8856,19200.0
2011-02-28 14:35:00,17.88,17.88,17.86,17.86,16800.0,14.8773,14.8773,14.8607,14.8607,16800.0
2011-02-28 14:40:00,17.86,17.86,17.84,17.85,23200.0,14.8607,14.8607,14.844,14.8524,23200.0
2011-02-28 14:45:00,17.85,17.86,17.85,17.85,10400.0,14.8524,14.8607,14.8524,14.8524,10400.0
2011-02-28 14:50:00,17.85,17.86,17.85,17.86,11600.0,14.8524,14.8607,14.8524,14.8607,11600.0
2011-02-28 14:55:00,17.86,17.9,17.86,17.9,12400.0,14.8607,14.894,14.8607,14.894,12400.0
2011-02-28 15:00:00,17.89,17.9,17.87,17.88,12400.0,14.8856,14.894,14.869,14.8773,12400.0
2011-02-28 15:05:00,17.88,17.89,17.86,17.86,28800.0,14.8773,14.8856,14.8607,14.8607,28800.0
2011-02-28 15:10:00,17.86,17.87,17.86,17.87,20800.0,14.8607,14.869,14.8607,14.869,20800.0
2011-02-28 15:15:00,17.87,17.88,17.86,17.87,26400.0,14.869,14.8773,14.8607,14.869,26400.0
2011-02-28 15:20:00,17.88,17.89,17.88,17.88,18800.0,14.8773,14.8856,14.8773,14.8773,18800.0
2011-02-28 15:25:00,17.88,17.91,17.88,17.91,24800.0,14.8773,14.9023,14.8773,14.9023,24800.0
2011-02-28 15:30:00,17.91,17.94,17.91,17.94,41200.0,14.9023,14.9272,14.9023,14.9272,41200.0
2011-02-28 15:35:00,17.93,17.95,17.93,17.95,33200.0,14.9189,14.9356,14.9189,14.9356,33200.0
2011-02-28 15:40:00,17.95,17.95,17.93,17.94,38800.0,14.9356,14.9356,14.9189,14.9272,38800.0
2011-02-28 15:45:00,17.94,17.94,17.92,17.93,66400.0,14.9272,14.9272,14.9106,14.9189,66400.0
2011-02-28 15:50:00,17.93,17.95,17.93,17.95,106000.0,14.9189,14.9356,14.9189,14.9356,106000.0
2011-02-28 15:55:00,17.94,18.02,17.94,17.97,552800.0,14.9272,14.9938,14.9272,14.9522,552800.0
2011-03-01 09:30:00,18.13,18.16,18.09,18.13,217600.0,15.0853,15.1103,15.052,15.0853,217600.0
2011-03-01 09:35:00,18.13,18.2,18.1,18.13,49600.0,15.0853,15.1436,15.0604,15.0853,49600.0
2011-03-01 09:40:00,18.14,18.16,18.05,18.1,224400.0,15.0936,15.1103,15.0188,15.0604,224400.0
2011-03-01 09:45:00,18.11,18.13,18.09,18.09,80800.0,15.0687,15.0853,15.052,15.052,80800.0
2011-03-01 09:50:00,18.09,18.14,18.09,18.12,36800.0,15.052,15.0936,15.052,15.077,36800.0
2011-03-01 09:55:00,18.11,18.12,18.09,18.1,32800.0,15.0687,15.077,15.052,15.0604,32800.0
2011-03-01 10:00:00,18.1,18.11,18.04,18.05,89600.0,15.0604,15.0687,15.0104,15.0188,89600.0
2011-03-01 10:05:00,18.05,18.06,18.01,18.01,158000.0,15.0188,15.0271,14.9855,14.9855,158000.0
2011-03-01 10:10:00,18.0,18.06,17.95,18.06,37600.0,14.9772,15.0271,14.9356,15.0271,37600.0
2011-03-01 10:15:00,18.06,18.08,18.01,18.02,39200.0,15.0271,15.0437,14.9855,14.9938,39200.0
2011-03-01 10:20:00,18.03,18.05,18.0,18.05,31200.0,15.0021,15.0188,14.9772,15.0188,31200.0
2011-03-01 10:25:00,18.03,18.04,17.97,17.97,30800.0,15.0021,15.0104,14.9522,14.9522,30800.0
2011-03-01 10:30:00,17.96,17.97,17.92,17.97,49600.0,14.9439,14.9522,14.9106,14.9522,49600.0
2011-03-01 10:35:00,17.96,17.98,17.96,17.97,19200.0,14.9439,14.9605,14.9439,14.9522,19200.0
2011-03-01 10:40:00,17.97,18.01,17.97,17.98,27200.0,14.9522,14.9855,14.9522,14.9605,27200.0
2011-03-01 10:45:00,17.98,18.0,17.98,18.0,10800.0,14.9605,14.9772,14.9605,14.9772,10800.0
2011-03-01 10:50:00,18.0,18.04,18.0,18.03,30800.0,14.9772,15.0104,14.9772,15.0021,30800.0
2011-03-01 10:55:00,18.03,18.05,18.0,18.02,33200.0,15.0021,15.0188,14.9772,14.9938,33200.0
2011-03-01 11:00:00,18.03,18.06,18.03,18.03,24000.0,15.0021,15.0271,15.0021,15.0021,24000.0
2011-03-01 11:05:00,18.02,18.06,18.02,18.06,21600.0,14.9938,15.0271,14.9938,15.0271,21600.0
2011-03-01 11:10:00,18.06,18.1,18.06,18.06,29200.0,15.0271,15.0604,15.0271,15.0271,29200.0
2011-03-01 11:15:00,18.06,18.08,18.05,18.06,29200.0,15.0271,15.0437,15.0188,15.0271,29200.0
2011-03-01 11:20:00,18.05,18.09,18.05,18.09,31200.0,15.0188,15.052,15.0188,15.052,31200.0
2011-03-01 11:25:00,18.09,18.09,18.0,18.0,49200.0,15.052,15.052,14.9772,14.9772,49200.0
2011-03-01 11:30:00,17.99,18.0,17.98,18.0,30000.0,14.9688,14.9772,14.9605,14.9772,30000.0
2011-03-01 11:35:00,18.01,18.02,17.97,17.99,28400.0,14.9855,14.9938,14.9522,14.9688,28400.0
2011-03-01 11:40:00,17.98,17.99,17.97,17.98,48000.0,14.9605,14.9688,14.9522,14.9605,48000.0
2011-03-01 11:45:00,17.97,17.97,17.9,17.91,42000.0,14.9522,14.9522,14.894,14.9023,42000.0
2011-03-01 11:50:00,17.91,17.92,17.87,17.88,44800.0,14.9023,14.9106,14.869,14.8773,44800.0
2011-03-01 11:55:00,17.88,17.89,17.84,17.85,63200.0,14.8773,14.8856,14.844,14.8524,63200.0
2011-03-01 12:00:00,17.85,17.85,17.82,17.84,34000.0,14.8524,14.8524,14.8274,14.844,34000.0
2011-03-01 12:05:00,17.84,17.86,17.84,17.86,20800.0,14.844,14.8607,14.844,14.8607,20800.0
2011-03-01 12:10:00,17.86,17.87,17.85,17.85,25200.0,14.8607,14.869,14.8524,14.8524,25200.0
2011-03-01 12:15:00,17.85,17.85,17.83,17.84,32000.0,14.8524,14.8524,14.8357,14.844,32000.0
2011-03-01 12:20:00,17.83,17.84,17.81,17.82,37200.0,14.8357,14.844,14.8191,14.8274,37200.0
2011-03-01 12:25:00,17.82,17.83,17.8,17.81,26000.0,14.8274,14.8357,14.8107,14.8191,26000.0
2011-03-01 12:30:00,17.81,17.86,17.81,17.85,33200.0,14.8191,14.8607,14.8191,14.8524,33200.0
2011-03-01 12:35:00,17.85,17.85,17.84,17.85,24000.0,14.8524,14.8524,14.844,14.8524,24000.0
2011-03-01 12:40:00,17.86,17.86,17.84,17.86,66400.0,14.8607,14.8607,14.844,14.8607,66400.0
2011-03-01 12:45:00,17.86,17.86,17.85,17.85,17200.0,14.8607,14.8607,14.8524,14.8524,17200.0
2011-03-01 12:50:00,17.85,17.86,17.85,17.85,18000.0,14.8524,14.8607,14.8524,14.8524,18000.0
2011-03-01 12:55:00,17.84,17.86,17.84,17.85,23200.0,14.844,14.8607,14.844,14.8524,23200.0
2011-03-01 13:00:00,17.84,17.85,17.82,17.83,30000.0,14.844,14.8524,14.8274,14.8357,30000.0
2011-03-01 13:05:00,17.83,17.85,17.81,17.85,28400.0,14.8357,14.8524,14.8191,14.8524,28400.0
2011-03-01 13:10:00,17.85,17.87,17.85,17.86,22000.0,14.8524,14.869,14.8524,14.8607,22000.0
2011-03-01 13:15:00,17.86,17.86,17.83,17.86,32400.0,14.8607,14.8607,14.8357,14.8607,32400.0
2011-03-01 13:20:00,17.85,17.87,17.83,17.86,23600.0,14.8524,14.869,14.8357,14.8607,23600.0
2011-03-01 13:25:00,17.86,17.86,17.8,17.82,32000.0,14.8607,14.8607,14.8107,14.8274,32000.0
2011-03-01 13:30:00,17.83,17.86,17.83,17.85,20400.0,14.8357,14.8607,14.8357,14.8524,20400.0
2011-03-01 13:35:00,17.86,17.88,17.86,17.87,22000.0,14.8607,14.8773,14.8607,14.869,22000.0
2011-03-01 13:40:00,17.87,17.87,17.82,17.82,44000.0,14.869,14.869,14.8274,14.8274,44000.0
2011-03-01 13:45:00,17.83,17.86,17.82,17.84,30400.0,14.8357,14.8607,14.8274,14.844,30400.0
2011-03-01 13:50:00,17.84,17.85,17.83,17.84,36000.0,14.844,14.8524,14.8357,14.844,36000.0
2011-03-01 13:55:00,17.85,17.9,17.85,17.89,27600.0,14.8524,14.894,14.8524,14.8856,27600.0
2011-03-01 14:00:00,17.89,17.89,17.85,17.85,29600.0,14.8856,14.8856,14.8524,14.8524,29600.0
2011-03-01 14:05:00,17.85,17.86,17.83,17.84,40800.0,14.8524,14.8607,14.8357,14.844,40800.0
2011-03-01 14:10:00,17.84,17.85,17.81,17.82,45200.0,14.844,14.8524,14.8191,14.8274,45200.0
2011-03-01 14:15:00,17.81,17.85,17.81,17.85,38800.0,14.8191,14.8524,14.8191,14.8524,38800.0
2011-03-01 14:20:00,17.85,17.85,17.83,17.84,34000.0,14.8524,14.8524,14.8357,14.844,34000.0
2011-03-01 14:25:00,17.83,17.86,17.79,17.79,58400.0,14.8357,14.8607,14.8024,14.8024,58400.0
2011-03-01 14:30:00,17.79,17.83,17.78,17.82,83600.0,14.8024,14.8357,14.7941,14.8274,83600.0
2011-03-01 14:35:00,17.82,17.85,17.81,17.85,36800.0,14.8274,14.8524,14.8191,14.8524,36800.0
2011-03-01 14:40:00,17.84,17.86,17.84,17.86,38000.0,14.844,14.8607,14.844,14.8607,38000.0
2011-03-01 14:45:00,17.86,17.87,17.85,17.86,29600.0,14.8607,14.869,14.8524,14.8607,29600.0
2011-03-01 14:50:00,17.86,17.88,17.85,17.86,76400.0,14.8607,14.8773,14.8524,14.8607,76400.0
2011-03-01 14:55:00,17.86,17.86,17.82,17.82,54000.0,14.8607,14.8607,14.8274,14.8274,54000.0
2011-03-01 15:00:00,17.82,17.83,17.79,17.79,62400.0,14.8274,14.8357,14.8024,14.8024,62400.0
2011-03-01 15:05:00,17.79,17.8,17.77,17.77,90000.0,14.8024,14.8107,14.7858,14.7858,90000.0
2011-03-01 15:10:00,17.77,17.81,17.77,17.81,47600.0,14.7858,14.8191,14.7858,14.8191,47600.0
2011-03-01 15:15:00,17.81,17.86,17.81,17.86,38400.0,14.8191,14.8607,14.8191,14.8607,38400.0
2011-03-01 15:20:00,17.87,17.89,17.86,17.88,53600.0,14.869,14.8856,14.8607,14.8773,53600.0
2011-03-01 15:25:00,17.88,17.89,17.86,17.87,58400.0,14.8773,14.8856,14.8607,14.869,58400.0
2011-03-01 15:30:00,17.86,17.89,17.86,17.88,81200.0,14.8607,14.8856,14.8607,14.8773,81200.0
2011-03-01 15:35:00,17.88,17.89,17.86,17.88,78400.0,14.8773,14.8856,14.8607,14.8773,78400.0
2011-03-01 15:40:00,17.88,17.9,17.87,17.88,104800.0,14.8773,14.894,14.869,14.8773,104800.0
2011-03-01 15:45:00,17.88,17.88,17.82,17.82,172000.0,14.8773,14.8773,14.8274,14.8274,172000.0
2011-03-01 15:50:00,17.83,17.86,17.82,17.86,255600.0,14.8357,14.8607,14.8274,14.8607,255600.0
2011-03-01 15:55:00,17.86,17.88,17.84,17.88,302400.0,14.8607,14.8773,14.844,14.8773,302400.0
2011-03-02 09:30:00,17.82,17.84,17.7,17.78,184800.0,14.8274,14.844,14.7275,14.7941,184800.0
2011-03-02 09:35:00,17.77,17.8,17.74,17.75,100800.0,14.7858,14.8107,14.7608,14.7691,100800.0
2011-03-02 09:40:00,17.76,17.83,17.76,17.82,93600.0,14.7775,14.8357,14.7775,14.8274,93600.0
2011-03-02 09:45:00,17.82,17.83,17.74,17.8,205600.0,14.8274,14.8357,14.7608,14.8107,205600.0
2011-03-02 09:50:00,17.79,17.81,17.76,17.81,78800.0,14.8024,14.8191,14.7775,14.8191,78800.0
2011-03-02 09:55:00,17.81,17.84,17.8,17.81,54000.0,14.8191,14.844,14.8107,14.8191,54000.0
2011-03-02 10:00:00,17.81,17.88,17.8,17.88,92800.0,14.8191,14.8773,14.8107,14.8773,92800.0
2011-03-02 10:05:00,17.88,17.94,17.86,17.87,72800.0,14.8773,14.9272,14.8607,14.869,72800.0
2011-03-02 10:10:00,17.86,17.88,17.84,17.86,41200.0,14.8607,14.8773,14.844,14.8607,41200.0
2011-03-02 10:15:00,17.86,17.88,17.83,17.85,66400.0,14.8607,14.8773,14.8357,14.8524,66400.0
2011-03-02 10:20:00,17.85,17.88,17.84,17.85,32000.0,14.8524,14.8773,14.844,14.8524,32000.0
2011-03-02 10:25:00,17.86,17.9,17.86,17.89,58800.0,14.8607,14.894,14.8607,14.8856,58800.0
2011-03-02 10:30:00,17.89,17.9,17.86,17.89,43200.0,14.8856,14.894,14.8607,14.8856,43200.0
2011-03-02 10:35:00,17.89,17.98,17.89,17.98,77200.0,14.8856,14.9605,14.8856,14.9605,77200.0
2011-03-02 10:40:00,17.98,17.99,17.96,17.96,25600.0,14.9605,14.9688,14.9439,14.9439,25600.0
2011-03-02 10:45:00,17.96,18.0,17.96,18.0,24800.0,14.9439,14.9772,14.9439,14.9772,24800.0
2011-03-02 10:50:00,18.0,18.05,18.0,18.05,46800.0,14.9772,15.0188,14.9772,15.0188,46800.0
2011-03-02 10:55:00,18.05,18.06,18.04,18.05,57600.0,15.0188,15.0271,15.0104,15.0188,57600.0
2011-03-02 11:00:00,18.05,18.08,18.04,18.05,64800.0,15.0188,15.0437,15.0104,15.0188,64800.0
2011-03-02 11:05:00,18.05,18.08,18.04,18.06,70400.0,15.0188,15.0437,15.0104,15.0271,70400.0
2011-03-02 11:10:00,18.06,18.06,17.99,17.99,32000.0,15.0271,15.0271,14.9688,14.9688,32000.0
2011-03-02 11:15:00,18.0,18.04,18.0,18.0,27200.0,14.9772,15.0104,14.9772,14.9772,27200.0
2011-03-02 11:20:00,18.01,18.03,17.99,18.03,43200.0,14.9855,15.0021,14.9688,15.0021,43200.0
2011-03-02 11:25:00,18.03,18.04,17.99,17.99,85200.0,15.0021,15.0104,14.9688,14.9688,85200.0
2011-03-02 11:30:00,17.98,18.0,17.96,17.96,56000.0,14.9605,14.9772,14.9439,14.9439,56000.0
2011-03-02 11:35:00,17.96,17.97,17.95,17.95,18400.0,14.9439,14.9522,14.9356,14.9356,18400.0
2011-03-02 11:40:00,17.96,17.96,17.93,17.94,86400.0,14.9439,14.9439,14.9189,14.9272,86400.0
2011-03-02 11:45:00,17.92,17.92,17.87,17.89,35200.0,14.9106,14.9106,14.869,14.8856,35200.0
2011-03-02 11:50:00,17.88,17.91,17.88,17.91,25200.0,14.8773,14.9023,14.8773,14.9023,25200.0
2011-03-02 11:55:00,17.9,17.9,17.86,17.86,13200.0,14.894,14.894,14.8607,14.8607,13200.0
2011-03-02 12:00:00,17.86,17.88,17.85,17.88,29600.0,14.8607,14.8773,14.8524,14.8773,29600.0
2011-03-02 12:05:00,17.88,17.9,17.87,17.89,14000.0,14.8773,14.894,14.869,14.8856,14000.0
2011-03-02 12:10:00,17.89,17.9,17.86,17.87,29600.0,14.8856,14.894,14.8607,14.869,29600.0
2011-03-02 12:15:00,17.88,17.89,17.86,17.88,22400.0,14.8773,14.8856,14.8607,14.8773,22400.0
2011-03-02 12:20:00,17.87,17.9,17.87,17.89,40800.0,14.869,14.894,14.869,14.8856,40800.0
2011-03-02 12:25:00,17.89,17.9,17.89,17.9,58400.0,14.8856,14.894,14.8856,14.894,58400.0
2011-03-02 12:30:00,17.9,17.92,17.89,17.9,36800.0,14.894,14.9106,14.8856,14.894,36800.0
2011-03-02 12:35:00,17.91,17.95,17.9,17.95,51200.0,14.9023,14.9356,14.894,14.9356,51200.0
2011-03-02 12:40:00,17.95,18.0,17.95,17.99,50400.0,14.9356,14.9772,14.9356,14.9688,50400.0
2011-03-02 12:45:00,17.99,18.01,17.99,18.0,78800.0,14.9688,14.9855,14.9688,14.9772,78800.0
2011-03-02 12:50:00,18.0,18.0,17.97,17.97,22000.0,14.9772,14.9772,14.9522,14.9522,22000.0
2011-03-02 12:55:00,17.97,17.98,17.95,17.95,33600.0,14.9522,14.9605,14.9356,14.9356,33600.0
2011-03-02 13:00:00,17.94,17.97,17.93,17.96,54400.0,14.9272,14.9522,14.9189,14.9439,54400.0
2011-03-02 13:05:00,17.96,17.97,17.94,17.94,35200.0,14.9439,14.9522,14.9272,14.9272,35200.0
2011-03-02 13:10:00,17.94,17.94,17.92,17.93,16000.0,14.9272,14.9272,14.9106,14.9189,16000.0
2011-03-02 13:15:00,17.93,17.93,17.91,17.91,40000.0,14.9189,14.9189,14.9023,14.9023,40000.0
2011-03-02 13:20:00,17.92,17.94,17.92,17.93,24800.0,14.9106,14.9272,14.9106,14.9189,24800.0
2011-03-02 13:25:00,17.94,17.94,17.92,17.92,28000.0,14.9272,14.9272,14.9106,14.9106,28000.0
2011-03-02 13:30:00,17.92,17.93,17.91,17.92,24000.0,14.9106,14.9189,14.9023,14.9106,24000.0
2011-03-02 13:35:00,17.92,17.92,17.89,17.9,20800.0,14.9106,14.9106,14.8856,14.894,20800.0
2011-03-02 13:40:00,17.9,17.9,17.84,17.84,40400.0,14.894,14.894,14.844,14.844,40400.0
2011-03-02 13:45:00,17.84,17.86,17.83,17.86,38400.0,14.844,14.8607,14.8357,14.8607,38400.0
2011-03-02 13:50:00,17.86,17.89,17.86,17.87,21600.0,14.8607,14.8856,14.8607,14.869,21600.0
2011-03-02 13:55:00,17.86,17.88,17.86,17.88,16400.0,14.8607,14.8773,14.8607,14.8773,16400.0
2011-03-02 14:00:00,17.88,17.89,17.86,17.86,70400.0,14.8773,14.8856,14.8607,14.8607,70400.0
2011-03-02 14:05:00,17.88,17.94,17.88,17.93,64800.0,14.8773,14.9272,14.8773,14.9189,64800.0
2011-03-02 14:10:00,17.92,17.97,17.92,17.95,59600.0,14.9106,14.9522,14.9106,14.9356,59600.0
2011-03-02 14:15:00,17.95,17.97,17.93,17.94,34400.0,14.9356,14.9522,14.9189,14.9272,34400.0
2011-03-02 14:20:00,17.93,17.96,17.92,17.92,55600.0,14.9189,14.9439,14.9106,14.9106,55600.0
2011-03-02 14:25:00,17.93,17.96,17.93,17.94,69200.0,14.9189,14.9439,14.9189,14.9272,69200.0
2011-03-02 14:30:00,17.94,17.97,17.93,17.97,45200.0,14.9272,14.9522,14.9189,14.9522,45200.0
2011-03-02 14:35:00,17.97,18.0,17.96,18.0,34400.0,14.9522,14.9772,14.9439,14.9772,34400.0
2011-03-02 14:40:00,18.0,18.04,18.0,18.04,34000.0,14.9772,15.0104,14.9772,15.0104,34000.0
2011-03-02 14:45:00,18.04,18.06,18.04,18.06,34400.0,15.0104,15.0271,15.0104,15.0271,34400.0
2011-03-02 14:50:00,18.06,18.06,18.03,18.04,40400.0,15.0271,15.0271,15.0021,15.0104,40400.0
2011-03-02 14:55:00,18.04,18.05,18.03,18.05,45200.0,15.0104,15.0188,15.0021,15.0188,45200.0
2011-03-02 15:00:00,18.04,18.05,18.04,18.05,59200.0,15.0104,15.0188,15.0104,15.0188,59200.0
2011-03-02 15:05:00,18.05,18.07,18.04,18.06,66000.0,15.0188,15.0354,15.0104,15.0271,66000.0
2011-03-02 15:10:00,18.06,18.06,18.04,18.05,52000.0,15.0271,15.0271,15.0104,15.0188,52000.0
2011-03-02 15:15:00,18.05,18.05,18.03,18.03,44800.0,15.0188,15.0188,15.0021,15.0021,44800.0
2011-03-02 15:20:00,18.03,18.04,18.03,18.03,60000.0,15.0021,15.0104,15.0021,15.0021,60000.0
2011-03-02 15:25:00,18.03,18.04,18.03,18.03,82800.0,15.0021,15.0104,15.0021,15.0021,82800.0
2011-03-02 15:30:00,18.03,18.04,18.02,18.03,76400.0,15.0021,15.0104,14.9938,15.0021,76400.0
2011-03-02 15:35:00,18.03,18.03,18.02,18.03,80400.0,15.0021,15.0021,14.9938,15.0021,80400.0
2011-03-02 15:40:00,18.03,18.04,18.02,18.02,126000.0,15.0021,15.0104,14.9938,14.9938,126000.0
2011-03-02 15:45:00,18.02,18.04,18.01,18.03,165600.0,14.9938,15.0104,14.9855,15.0021,165600.0
2011-03-02 15:50:00,18.03,18.04,18.0,18.0,130800.0,15.0021,15.0104,14.9772,14.9772,130800.0
2011-03-02 15:55:00,18.01,18.02,17.99,18.01,155200.0,14.9855,14.9938,14.9688,14.9855,155200.0
2011-03-03 09:30:00,18.15,18.22,18.08,18.13,254800.0,15.102,15.1602,15.0437,15.0853,254800.0
2011-03-03 09:35:00,18.14,18.14,17.91,17.91,241600.0,15.0936,15.0936,14.9023,14.9023,241600.0
2011-03-03 09:40:00,17.9,17.95,17.82,17.86,174400.0,14.894,14.9356,14.8274,14.8607,174400.0
2011-03-03 09:45:00,17.88,18.0,17.86,17.94,322800.0,14.8773,14.9772,14.8607,14.9272,322800.0
2011-03-03 09:50:00,17.94,18.02,17.94,18.0,48800.0,14.9272,14.9938,14.9272,14.9772,48800.0
2011-03-03 09:55:00,17.98,18.06,17.98,18.0,85200.0,14.9605,15.0271,14.9605,14.9772,85200.0
2011-03-03 10:00:00,17.98,18.07,17.98,18.05,57600.0,14.9605,15.0354,14.9605,15.0188,57600.0
2011-03-03 10:05:00,18.04,18.04,17.98,18.0,96400.0,15.0104,15.0104,14.9605,14.9772,96400.0
2011-03-03 10:10:00,18.0,18.01,17.96,17.96,70800.0,14.9772,14.9855,14.9439,14.9439,70800.0
2011-03-03 10:15:00,17.96,17.96,17.85,17.86,203600.0,14.9439,14.9439,14.8524,14.8607,203600.0
2011-03-03 10:20:00,17.86,17.95,17.86,17.94,102800.0,14.8607,14.9356,14.8607,14.9272,102800.0
2011-03-03 10:25:00,17.94,17.95,17.9,17.92,38000.0,14.9272,14.9356,14.894,14.9106,38000.0
2011-03-03 10:30:00,17.92,17.92,17.8,17.81,120000.0,14.9106,14.9106,14.8107,14.8191,120000.0
2011-03-03 10:35:00,17.8,17.84,17.8,17.81,36400.0,14.8107,14.844,14.8107,14.8191,36400.0
2011-03-03 10:40:00,17.81,17.84,17.81,17.84,126400.0,14.8191,14.844,14.8191,14.844,126400.0
2011-03-03 10:45:00,17.83,17.84,17.81,17.82,413200.0,14.8357,14.844,14.8191,14.8274,413200.0
2011-03-03 10:50:00,17.82,17.84,17.8,17.82,143200.0,14.8274,14.844,14.8107,14.8274,143200.0
2011-03-03 10:55:00,17.83,17.86,17.82,17.85,20800.0,14.8357,14.8607,14.8274,14.8524,20800.0
2011-03-03 11:00:00,17.86,17.91,17.86,17.9,27200.0,14.8607,14.9023,14.8607,14.894,27200.0
2011-03-03 11:05:00,17.91,17.93,17.9,17.92,44400.0,14.9023,14.9189,14.894,14.9106,44400.0
2011-03-03 11:10:00,17.93,17.93,17.9,17.93,26800.0,14.9189,14.9189,14.894,14.9189,26800.0
2011-03-03 11:15:00,17.92,17.93,17.9,17.93,46400.0,14.9106,14.9189,14.894,14.9189,46400.0
2011-03-03 11:20:00,17.92,17.95,17.92,17.95,15600.0,14.9106,14.9356,14.9106,14.9356,15600.0
2011-03-03 11:25:00,17.96,18.03,17.95,18.0,64400.0,14.9439,15.0021,14.9356,14.9772,64400.0
2011-03-03 11:30:00,17.99,18.01,17.99,18.0,52800.0,14.9688,14.9855,14.9688,14.9772,52800.0
2011-03-03 11:35:00,18.0,18.01,18.0,18.0,20000.0,14.9772,14.9855,14.9772,14.9772,20000.0
2011-03-03 11:40:00,18.0,18.01,17.97,17.99,43600.0,14.9772,14.9855,14.9522,14.9688,43600.0
2011-03-03 11:45:00,17.97,18.0,17.97,17.99,24000.0,14.9522,14.9772,14.9522,14.9688,24000.0
2011-03-03 11:50:00,17.99,18.01,17.98,17.98,33600.0,14.9688,14.9855,14.9605,14.9605,33600.0
2011-03-03 11:55:00,17.98,18.0,17.96,17.98,44000.0,14.9605,14.9772,14.9439,14.9605,44000.0
2011-03-03 12:00:00,17.98,18.0,17.98,17.98,67200.0,14.9605,14.9772,14.9605,14.9605,67200.0
2011-03-03 12:05:00,17.98,17.98,17.96,17.96,25600.0,14.9605,14.9605,14.9439,14.9439,25600.0
2011-03-03 12:10:00,17.96,17.96,17.96,17.96,7600.0,14.9439,14.9439,14.9439,14.9439,7600.0
2011-03-03 12:15:00,17.96,17.98,17.96,17.98,14800.0,14.9439,14.9605,14.9439,14.9605,14800.0
2011-03-03 12:20:00,17.98,18.0,17.98,18.0,14000.0,14.9605,14.9772,14.9605,14.9772,14000.0
2011-03-03 12:25:00,18.0,18.04,18.0,18.02,31600.0,14.9772,15.0104,14.9772,14.9938,31600.0
2011-03-03 12:30:00,18.02,18.04,18.02,18.03,16400.0,14.9938,15.0104,14.9938,15.0021,16400.0
2011-03-03 12:35:00,18.03,18.04,18.03,18.03,12800.0,15.0021,15.0104,15.0021,15.0021,12800.0
2011-03-03 12:40:00,18.03,18.05,18.03,18.05,9600.0,15.0021,15.0188,15.0021,15.0188,9600.0
2011-03-03 12:45:00,18.05,18.06,18.05,18.06,19200.0,15.0188,15.0271,15.0188,15.0271,19200.0
2011-03-03 12:50:00,18.06,18.09,18.06,18.09,9600.0,15.0271,15.052,15.0271,15.052,9600.0
2011-03-03 12:55:00,18.08,18.09,18.06,18.06,28000.0,15.0437,15.052,15.0271,15.0271,28000.0
2011-03-03 13:00:00,18.06,18.07,18.05,18.06,24000.0,15.0271,15.0354,15.0188,15.0271,24000.0
2011-03-03 13:05:00,18.06,18.06,18.04,18.05,65600.0,15.0271,15.0271,15.0104,15.0188,65600.0
2011-03-03 13:10:00,18.04,18.04,18.03,18.03,33600.0,15.0104,15.0104,15.0021,15.0021,33600.0
2011-03-03 13:15:00,18.03,18.04,18.03,18.04,17600.0,15.0021,15.0104,15.0021,15.0104,17600.0
2011-03-03 13:20:00,18.03,18.04,18.03,18.04,16800.0,15.0021,15.0104,15.0021,15.0104,16800.0
2011-03-03 13:25:00,18.03,18.06,18.02,18.04,48000.0,15.0021,15.0271,14.9938,15.0104,48000.0
2011-03-03 13:30:00,18.03,18.04,18.03,18.04,15600.0,15.0021,15.0104,15.0021,15.0104,15600.0
2011-03-03 13:35:00,18.04,18.04,18.02,18.02,84800.0,15.0104,15.0104,14.9938,14.9938,84800.0
2011-03-03 13:40:00,18.01,18.02,18.0,18.01,23200.0,14.9855,14.9938,14.9772,14.9855,23200.0
2011-03-03 13:45:00,18.01,18.02,18.0,18.02,14800.0,14.9855,14.9938,14.9772,14.9938,14800.0
2011-03-03 13:50:00,18.01,18.02,18.0,18.02,18400.0,14.9855,14.9938,14.9772,14.9938,18400.0
2011-03-03 13:55:00,18.02,18.02,18.0,18.0,17200.0,14.9938,14.9938,14.9772,14.9772,17200.0
2011-03-03 14:00:00,18.0,18.02,18.0,18.02,19200.0,14.9772,14.9938,14.9772,14.9938,19200.0
2011-03-03 14:05:00,18.02,18.02,18.01,18.01,27600.0,14.9938,14.9938,14.9855,14.9855,27600.0
2011-03-03 14:10:00,18.01,18.02,18.01,18.02,87200.0,14.9855,14.9938,14.9855,14.9938,87200.0
2011-03-03 14:15:00,18.02,18.02,18.02,18.02,39200.0,14.9938,14.9938,14.9938,14.9938,39200.0
2011-03-03 14:20:00,18.01,18.01,18.01,18.01,20000.0,14.9855,14.9855,14.9855,14.9855,20000.0
2011-03-03 14:25:00,18.0,18.01,18.0,18.0,18800.0,14.9772,14.9855,14.9772,14.9772,18800.0
2011-03-03 14:30:00,18.0,18.01,18.0,18.01,27200.0,14.9772,14.9855,14.9772,14.9855,27200.0
2011-03-03 14:35:00,18.01,18.04,18.01,18.02,35600.0,14.9855,15.0104,14.9855,14.9938,35600.0
2011-03-03 14:40:00,18.01,18.04,18.01,18.03,26400.0,14.9855,15.0104,14.9855,15.0021,26400.0
2011-03-03 14:45:00,18.03,18.04,18.02,18.03,18000.0,15.0021,15.0104,14.9938,15.0021,18000.0
2011-03-03 14:50:00,18.03,18.07,18.03,18.06,100000.0,15.0021,15.0354,15.0021,15.0271,100000.0
2011-03-03 14:55:00,18.06,18.11,18.06,18.11,63600.0,15.0271,15.0687,15.0271,15.0687,63600.0
2011-03-03 15:00:00,18.11,18.13,18.1,18.1,86000.0,15.0687,15.0853,15.0604,15.0604,86000.0
2011-03-03 15:05:00,18.11,18.13,18.1,18.12,45200.0,15.0687,15.0853,15.0604,15.077,45200.0
2011-03-03 15:10:00,18.11,18.13,18.11,18.11,42000.0,15.0687,15.0853,15.0687,15.0687,42000.0
2011-03-03 15:15:00,18.11,18.12,18.11,18.12,49200.0,15.0687,15.077,15.0687,15.077,49200.0
2011-03-03 15:20:00,18.11,18.13,18.11,18.11,48000.0,15.0687,15.0853,15.0687,15.0687,48000.0
2011-03-03 15:25:00,18.12,18.13,18.11,18.11,46800.0,15.077,15.0853,15.0687,15.0687,46800.0
2011-03-03 15:30:00,18.11,18.11,18.09,18.1,67200.0,15.0687,15.0687,15.052,15.0604,67200.0
2011-03-03 15:35:00,18.1,18.1,18.08,18.09,72400.0,15.0604,15.0604,15.0437,15.052,72400.0
2011-03-03 15:40:00,18.09,18.13,18.09,18.13,55600.0,15.052,15.0853,15.052,15.0853,55600.0
2011-03-03 15:45:00,18.13,18.15,18.13,18.14,156400.0,15.0853,15.102,15.0853,15.0936,156400.0
2011-03-03 15:50:00,18.14,18.15,18.13,18.14,197200.0,15.0936,15.102,15.0853,15.0936,197200.0
2011-03-03 15:55:00,18.13,18.14,18.1,18.1,238800.0,15.0853,15.0936,15.0604,15.0604,238800.0
2011-03-04 09:30:00,18.04,18.1,18.01,18.08,97600.0,15.0104,15.0604,14.9855,15.0437,97600.0
2011-03-04 09:35:00,18.08,18.11,18.02,18.06,63600.0,15.0437,15.0687,14.9938,15.0271,63600.0
2011-03-04 09:40:00,18.07,18.08,18.02,18.02,57600.0,15.0354,15.0437,14.9938,14.9938,57600.0
2011-03-04 09:45:00,18.01,18.07,18.0,18.07,29200.0,14.9855,15.0354,14.9772,15.0354,29200.0
2011-03-04 09:50:00,18.06,18.07,18.04,18.06,36400.0,15.0271,15.0354,15.0104,15.0271,36400.0
2011-03-04 09:55:00,18.07,18.09,18.05,18.09,26400.0,15.0354,15.052,15.0188,15.052,26400.0
2011-03-04 10:00:00,18.1,18.11,18.06,18.07,44000.0,15.0604,15.0687,15.0271,15.0354,44000.0
2011-03-04 10:05:00,18.06,18.08,18.0,18.04,64400.0,15.0271,15.0437,14.9772,15.0104,64400.0
2011-03-04 10:10:00,18.04,18.05,18.0,18.03,54400.0,15.0104,15.0188,14.9772,15.0021,54400.0
2011-03-04 10:15:00,18.03,18.04,18.01,18.02,27200.0,15.0021,15.0104,14.9855,14.9938,27200.0
2011-03-04 10:20:00,18.02,18.02,18.0,18.02,20000.0,14.9938,14.9938,14.9772,14.9938,20000.0
2011-03-04 10:25:00,18.02,18.03,18.0,18.02,18000.0,14.9938,15.0021,14.9772,14.9938,18000.0
2011-03-04 10:30:00,18.03,18.04,18.01,18.04,33200.0,15.0021,15.0104,14.9855,15.0104,33200.0
2011-03-04 10:35:00,18.05,18.07,18.03,18.06,27600.0,15.0188,15.0354,15.0021,15.0271,27600.0
2011-03-04 10:40:00,18.07,18.07,18.04,18.04,18800.0,15.0354,15.0354,15.0104,15.0104,18800.0
2011-03-04 10:45:00,18.05,18.07,18.05,18.05,31200.0,15.0188,15.0354,15.0188,15.0188,31200.0
2011-03-04 10:50:00,18.06,18.09,18.05,18.06,24800.0,15.0271,15.052,15.0188,15.0271,24800.0
2011-03-04 10:55:00,18.06,18.09,18.05,18.06,33600.0,15.0271,15.052,15.0188,15.0271,33600.0
2011-03-04 11:00:00,18.06,18.08,18.05,18.06,108400.0,15.0271,15.0437,15.0188,15.0271,108400.0
2011-03-04 11:05:00,18.07,18.07,18.04,18.05,24400.0,15.0354,15.0354,15.0104,15.0188,24400.0
2011-03-04 11:10:00,18.05,18.06,18.04,18.06,18800.0,15.0188,15.0271,15.0104,15.0271,18800.0
2011-03-04 11:15:00,18.05,18.06,18.04,18.06,25600.0,15.0188,15.0271,15.0104,15.0271,25600.0
2011-03-04 11:20:00,18.06,18.06,18.04,18.05,14400.0,15.0271,15.0271,15.0104,15.0188,14400.0
2011-03-04 11:25:00,18.06,18.06,18.03,18.04,29200.0,15.0271,15.0271,15.0021,15.0104,29200.0
2011-03-04 11:30:00,18.04,18.07,18.01,18.07,31600.0,15.0104,15.0354,14.9855,15.0354,31600.0
2011-03-04 11:35:00,18.06,18.08,18.05,18.06,10800.0,15.0271,15.0437,15.0188,15.0271,10800.0
2011-03-04 11:40:00,18.07,18.07,18.02,18.02,18800.0,15.0354,15.0354,14.9938,14.9938,18800.0
2011-03-04 11:45:00,18.02,18.03,18.0,18.0,29200.0,14.9938,15.0021,14.9772,14.9772,29200.0
2011-03-04 11:50:00,18.01,18.01,17.96,17.98,32000.0,14.9855,14.9855,14.9439,14.9605,32000.0
2011-03-04 11:55:00,17.98,17.98,17.95,17.95,12800.0,14.9605,14.9605,14.9356,14.9356,12800.0
2011-03-04 12:00:00,17.95,17.97,17.94,17.95,22800.0,14.9356,14.9522,14.9272,14.9356,22800.0
2011-03-04 12:05:00,17.95,17.97,17.95,17.96,31600.0,14.9356,14.9522,14.9356,14.9439,31600.0
2011-03-04 12:10:00,17.96,17.97,17.94,17.94,20800.0,14.9439,14.9522,14.9272,14.9272,20800.0
2011-03-04 12:15:00,17.94,17.95,17.9,17.91,48400.0,14.9272,14.9356,14.894,14.9023,48400.0
2011-03-04 12:20:00,17.9,17.91,17.87,17.87,24800.0,14.894,14.9023,14.869,14.869,24800.0
2011-03-04 12:25:00,17.87,17.88,17.84,17.88,25200.0,14.869,14.8773,14.844,14.8773,25200.0
2011-03-04 12:30:00,17.88,17.88,17.83,17.84,30400.0,14.8773,14.8773,14.8357,14.844,30400.0
2011-03-04 12:35:00,17.84,17.85,17.8,17.8,114000.0,14.844,14.8524,14.8107,14.8107,114000.0
2011-03-04 12:40:00,17.81,17.84,17.81,17.84,19200.0,14.8191,14.844,14.8191,14.844,19200.0
2011-03-04 12:45:00,17.84,17.86,17.83,17.86,14400.0,14.844,14.8607,14.8357,14.8607,14400.0
2011-03-04 12:50:00,17.86,17.86,17.85,17.85,14000.0,14.8607,14.8607,14.8524,14.8524,14000.0
2011-03-04 12:55:00,17.85,17.86,17.85,17.85,16800.0,14.8524,14.8607,14.8524,14.8524,16800.0
2011-03-04 13:00:00,17.86,17.88,17.86,17.87,12800.0,14.8607,14.8773,14.8607,14.869,12800.0
2011-03-04 13:05:00,17.89,17.9,17.89,17.9,5600.0,14.8856,14.894,14.8856,14.894,5600.0
2011-03-04 13:10:00,17.9,17.9,17.87,17.87,18400.0,14.894,14.894,14.869,14.869,18400.0
2011-03-04 13:15:00,17.88,17.88,17.85,17.85,15200.0,14.8773,14.8773,14.8524,14.8524,15200.0
2011-03-04 13:20:00,17.86,17.89,17.86,17.89,5200.0,14.8607,14.8856,14.8607,14.8856,5200.0
2011-03-04 13:25:00,17.89,17.89,17.87,17.87,18000.0,14.8856,14.8856,14.869,14.869,18000.0
2011-03-04 13:30:00,17.88,17.89,17.87,17.89,17200.0,14.8773,14.8856,14.869,14.8856,17200.0
2011-03-04 13:35:00,17.89,17.91,17.89,17.9,9600.0,14.8856,14.9023,14.8856,14.894,9600.0
2011-03-04 13:40:00,17.9,17.91,17.86,17.86,12400.0,14.894,14.9023,14.8607,14.8607,12400.0
2011-03-04 13:45:00,17.87,17.88,17.86,17.86,17600.0,14.869,14.8773,14.8607,14.8607,17600.0
2011-03-04 13:50:00,17.86,17.87,17.85,17.85,12800.0,14.8607,14.869,14.8524,14.8524,12800.0
2011-03-04 13:55:00,17.84,17.87,17.84,17.85,13600.0,14.844,14.869,14.844,14.8524,13600.0
2011-03-04 14:00:00,17.85,17.86,17.84,17.85,14800.0,14.8524,14.8607,14.844,14.8524,14800.0
2011-03-04 14:05:00,17.85,17.86,17.83,17.83,17200.0,14.8524,14.8607,14.8357,14.8357,17200.0
2011-03-04 14:10:00,17.83,17.85,17.83,17.85,8800.0,14.8357,14.8524,14.8357,14.8524,8800.0
2011-03-04 14:15:00,17.84,17.85,17.83,17.85,18400.0,14.844,14.8524,14.8357,14.8524,18400.0
2011-03-04 14:20:00,17.86,17.86,17.84,17.86,20000.0,14.8607,14.8607,14.844,14.8607,20000.0
2011-03-04 14:25:00,17.86,17.88,17.86,17.87,23600.0,14.8607,14.8773,14.8607,14.869,23600.0
2011-03-04 14:30:00,17.86,17.9,17.86,17.89,12400.0,14.8607,14.894,14.8607,14.8856,12400.0
2011-03-04 14:35:00,17.88,17.91,17.87,17.91,21600.0,14.8773,14.9023,14.869,14.9023,21600.0
2011-03-04 14:40:00,17.91,17.92,17.9,17.91,20400.0,14.9023,14.9106,14.894,14.9023,20400.0
2011-03-04 14:45:00,17.92,17.92,17.89,17.9,10800.0,14.9106,14.9106,14.8856,14.894,10800.0
2011-03-04 14:50:00,17.9,17.91,17.88,17.88,16000.0,14.894,14.9023,14.8773,14.8773,16000.0
2011-03-04 14:55:00,17.89,17.93,17.89,17.93,15600.0,14.8856,14.9189,14.8856,14.9189,15600.0
2011-03-04 15:00:00,17.93,17.96,17.92,17.95,33200.0,14.9189,14.9439,14.9106,14.9356,33200.0
2011-03-04 15:05:00,17.95,17.96,17.94,17.94,25600.0,14.9356,14.9439,14.9272,14.9272,25600.0
2011-03-04 15:10:00,17.94,17.95,17.92,17.92,32400.0,14.9272,14.9356,14.9106,14.9106,32400.0
2011-03-04 15:15:00,17.93,17.93,17.92,17.93,22000.0,14.9189,14.9189,14.9106,14.9189,22000.0
2011-03-04 15:20:00,17.93,17.93,17.88,17.89,40000.0,14.9189,14.9189,14.8773,14.8856,40000.0
2011-03-04 15:25:00,17.88,17.9,17.88,17.88,30400.0,14.8773,14.894,14.8773,14.8773,30400.0
2011-03-04 15:30:00,17.88,17.9,17.87,17.89,44800.0,14.8773,14.894,14.869,14.8856,44800.0
2011-03-04 15:35:00,17.89,17.93,17.89,17.93,41200.0,14.8856,14.9189,14.8856,14.9189,41200.0
2011-03-04 15:40:00,17.93,17.95,17.92,17.94,64800.0,14.9189,14.9356,14.9106,14.9272,64800.0
2011-03-04 15:45:00,17.95,17.96,17.93,17.95,103600.0,14.9356,14.9439,14.9189,14.9356,103600.0
2011-03-04 15:50:00,17.95,17.97,17.93,17.96,63600.0,14.9356,14.9522,14.9189,14.9439,63600.0
2011-03-04 15:55:00,17.96,17.98,17.96,17.97,100000.0,14.9439,14.9605,14.9439,14.9522,100000.0
2011-03-07 09:30:00,18.05,18.09,18.0,18.06,140800.0,15.0188,15.052,14.9772,15.0271,140800.0
2011-03-07 09:35:00,18.06,18.1,18.05,18.07,46800.0,15.0271,15.0604,15.0188,15.0354,46800.0
2011-03-07 09:40:00,18.07,18.09,18.02,18.07,101600.0,15.0354,15.052,14.9938,15.0354,101600.0
2011-03-07 09:45:00,18.06,18.08,18.03,18.04,59200.0,15.0271,15.0437,15.0021,15.0104,59200.0
2011-03-07 09:50:00,18.04,18.07,17.95,18.0,63200.0,15.0104,15.0354,14.9356,14.9772,63200.0
2011-03-07 09:55:00,17.99,18.02,17.97,18.0,114400.0,14.9688,14.9938,14.9522,14.9772,114400.0
2011-03-07 10:00:00,18.01,18.01,17.93,17.99,77200.0,14.9855,14.9855,14.9189,14.9688,77200.0
2011-03-07 10:05:00,17.99,18.0,17.96,17.97,68800.0,14.9688,14.9772,14.9439,14.9522,68800.0
2011-03-07 10:10:00,17.98,18.02,17.97,17.99,30400.0,14.9605,14.9938,14.9522,14.9688,30400.0
2011-03-07 10:15:00,17.99,18.0,17.96,17.99,40400.0,14.9688,14.9772,14.9439,14.9688,40400.0
2011-03-07 10:20:00,17.97,18.0,17.96,18.0,81200.0,14.9522,14.9772,14.9439,14.9772,81200.0
2011-03-07 10:25:00,18.0,18.0,17.95,17.98,20800.0,14.9772,14.9772,14.9356,14.9605,20800.0
2011-03-07 10:30:00,17.98,17.98,17.93,17.93,50800.0,14.9605,14.9605,14.9189,14.9189,50800.0
2011-03-07 10:35:00,17.93,17.93,17.85,17.85,50400.0,14.9189,14.9189,14.8524,14.8524,50400.0
2011-03-07 10:40:00,17.86,17.89,17.79,17.79,70800.0,14.8607,14.8856,14.8024,14.8024,70800.0
2011-03-07 10:45:00,17.78,17.82,17.78,17.79,36800.0,14.7941,14.8274,14.7941,14.8024,36800.0
2011-03-07 10:50:00,17.81,17.81,17.75,17.76,36400.0,14.8191,14.8191,14.7691,14.7775,36400.0
2011-03-07 10:55:00,17.78,17.81,17.75,17.78,41200.0,14.7941,14.8191,14.7691,14.7941,41200.0
2011-03-07 11:00:00,17.78,17.79,17.72,17.77,83600.0,14.7941,14.8024,14.7442,14.7858,83600.0
2011-03-07 11:05:00,17.77,17.77,17.69,17.72,76800.0,14.7858,14.7858,14.7192,14.7442,76800.0
2011-03-07 11:10:00,17.74,17.74,17.7,17.7,37200.0,14.7608,14.7608,14.7275,14.7275,37200.0
2011-03-07 11:15:00,17.7,17.74,17.67,17.74,25600.0,14.7275,14.7608,14.7026,14.7608,25600.0
2011-03-07 11:20:00,17.74,17.74,17.71,17.74,20400.0,14.7608,14.7608,14.7359,14.7608,20400.0
2011-03-07 11:25:00,17.74,17.74,17.7,17.71,26800.0,14.7608,14.7608,14.7275,14.7359,26800.0
2011-03-07 11:30:00,17.71,17.75,17.7,17.73,36800.0,14.7359,14.7691,14.7275,14.7525,36800.0
2011-03-07 11:35:00,17.73,17.75,17.69,17.75,60800.0,14.7525,14.7691,14.7192,14.7691,60800.0
2011-03-07 11:40:00,17.76,17.77,17.7,17.7,34800.0,14.7775,14.7858,14.7275,14.7275,34800.0
2011-03-07 11:45:00,17.71,17.72,17.66,17.66,38000.0,14.7359,14.7442,14.6943,14.6943,38000.0
2011-03-07 11:50:00,17.67,17.7,17.64,17.66,88000.0,14.7026,14.7275,14.6776,14.6943,88000.0
2011-03-07 11:55:00,17.66,17.7,17.65,17.66,56800.0,14.6943,14.7275,14.6859,14.6943,56800.0
2011-03-07 12:00:00,17.67,17.7,17.66,17.68,63600.0,14.7026,14.7275,14.6943,14.7109,63600.0
2011-03-07 12:05:00,17.68,17.7,17.66,17.69,84400.0,14.7109,14.7275,14.6943,14.7192,84400.0
2011-03-07 12:10:00,17.69,17.74,17.68,17.74,29200.0,14.7192,14.7608,14.7109,14.7608,29200.0
2011-03-07 12:15:00,17.72,17.73,17.71,17.71,14800.0,14.7442,14.7525,14.7359,14.7359,14800.0
2011-03-07 12:20:00,17.71,17.72,17.67,17.67,18800.0,14.7359,14.7442,14.7026,14.7026,18800.0
2011-03-07 12:25:00,17.68,17.7,17.66,17.66,44000.0,14.7109,14.7275,14.6943,14.6943,44000.0
2011-03-07 12:30:00,17.67,17.71,17.66,17.71,26400.0,14.7026,14.7359,14.6943,14.7359,26400.0
2011-03-07 12:35:00,17.69,17.7,17.68,17.68,12400.0,14.7192,14.7275,14.7109,14.7109,12400.0
2011-03-07 12:40:00,17.68,17.68,17.65,17.65,23600.0,14.7109,14.7109,14.6859,14.6859,23600.0
2011-03-07 12:45:00,17.65,17.65,17.64,17.64,18800.0,14.6859,14.6859,14.6776,14.6776,18800.0
2011-03-07 12:50:00,17.63,17.65,17.63,17.65,22000.0,14.6693,14.6859,14.6693,14.6859,22000.0
2011-03-07 12:55:00,17.64,17.64,17.62,17.64,19600.0,14.6776,14.6776,14.661,14.6776,19600.0
2011-03-07 13:00:00,17.63,17.64,17.59,17.6,41600.0,14.6693,14.6776,14.636,14.6443,41600.0
2011-03-07 13:05:00,17.6,17.61,17.58,17.6,27600.0,14.6443,14.6527,14.6277,14.6443,27600.0
2011-03-07 13:10:00,17.61,17.62,17.58,17.61,53200.0,14.6527,14.661,14.6277,14.6527,53200.0
2011-03-07 13:15:00,17.61,17.66,17.61,17.66,32000.0,14.6527,14.6943,14.6527,14.6943,32000.0
2011-03-07 13:20:00,17.64,17.68,17.64,17.65,88400.0,14.6776,14.7109,14.6776,14.6859,88400.0
2011-03-07 13:25:00,17.65,17.66,17.64,17.64,14800.0,14.6859,14.6943,14.6776,14.6776,14800.0
2011-03-07 13:30:00,17.65,17.69,17.65,17.68,26400.0,14.6859,14.7192,14.6859,14.7109,26400.0
2011-03-07 13:35:00,17.69,17.71,17.68,17.69,19200.0,14.7192,14.7359,14.7109,14.7192,19200.0
2011-03-07 13:40:00,17.68,17.71,17.68,17.68,27600.0,14.7109,14.7359,14.7109,14.7109,27600.0
2011-03-07 13:45:00,17.69,17.7,17.66,17.69,24800.0,14.7192,14.7275,14.6943,14.7192,24800.0
2011-03-07 13:50:00,17.69,17.69,17.66,17.67,30800.0,14.7192,14.7192,14.6943,14.7026,30800.0
2011-03-07 13:55:00,17.67,17.69,17.65,17.66,18800.0,14.7026,14.7192,14.6859,14.6943,18800.0
2011-03-07 14:00:00,17.66,17.68,17.64,17.65,77600.0,14.6943,14.7109,14.6776,14.6859,77600.0
2011-03-07 14:05:00,17.66,17.68,17.63,17.64,61600.0,14.6943,14.7109,14.6693,14.6776,61600.0
2011-03-07 14:10:00,17.63,17.63,17.59,17.6,66000.0,14.6693,14.6693,14.636,14.6443,66000.0
2011-03-07 14:15:00,17.6,17.66,17.6,17.66,31200.0,14.6443,14.6943,14.6443,14.6943,31200.0
2011-03-07 14:20:00,17.68,17.69,17.66,17.66,26400.0,14.7109,14.7192,14.6943,14.6943,26400.0
2011-03-07 14:25:00,17.66,17.67,17.65,17.66,18000.0,14.6943,14.7026,14.6859,14.6943,18000.0
2011-03-07 14:30:00,17.66,17.67,17.66,17.66,25200.0,14.6943,14.7026,14.6943,14.6943,25200.0
2011-03-07 14:35:00,17.66,17.67,17.63,17.67,24400.0,14.6943,14.7026,14.6693,14.7026,24400.0
2011-03-07 14:40:00,17.66,17.67,17.65,17.65,17200.0,14.6943,14.7026,14.6859,14.6859,17200.0
2011-03-07 14:45:00,17.66,17.68,17.66,17.68,28000.0,14.6943,14.7109,14.6943,14.7109,28000.0
2011-03-07 14:50:00,17.68,17.68,17.66,17.68,33200.0,14.7109,14.7109,14.6943,14.7109,33200.0
2011-03-07 14:55:00,17.68,17.71,17.68,17.7,23200.0,14.7109,14.7359,14.7109,14.7275,23200.0
2011-03-07 15:00:00,17.7,17.7,17.68,17.69,22800.0,14.7275,14.7275,14.7109,14.7192,22800.0
2011-03-07 15:05:00,17.69,17.72,17.68,17.7,32800.0,14.7192,14.7442,14.7109,14.7275,32800.0
2011-03-07 15:10:00,17.69,17.72,17.69,17.71,28400.0,14.7192,14.7442,14.7192,14.7359,28400.0
2011-03-07 15:15:00,17.71,17.72,17.7,17.71,36400.0,14.7359,14.7442,14.7275,14.7359,36400.0
2011-03-07 15:20:00,17.7,17.7,17.68,17.7,33200.0,14.7275,14.7275,14.7109,14.7275,33200.0
2011-03-07 15:25:00,17.69,17.73,17.69,17.71,38000.0,14.7192,14.7525,14.7192,14.7359,38000.0
2011-03-07 15:30:00,17.71,17.73,17.69,17.73,54000.0,14.7359,14.7525,14.7192,14.7525,54000.0
2011-03-07 15:35:00,17.73,17.74,17.71,17.72,68800.0,14.7525,14.7608,14.7359,14.7442,68800.0
2011-03-07 15:40:00,17.72,17.73,17.68,17.69,42800.0,14.7442,14.7525,14.7109,14.7192,42800.0
2011-03-07 15:45:00,17.69,17.73,17.69,17.72,52800.0,14.7192,14.7525,14.7192,14.7442,52800.0
2011-03-07 15:50:00,17.72,17.72,17.69,17.7,76000.0,14.7442,14.7442,14.7192,14.7275,76000.0
2011-03-07 15:55:00,17.7,17.7,17.67,17.69,137600.0,14.7275,14.7275,14.7026,14.7192,137600.0
2011-03-08 09:30:00,17.64,17.65,17.58,17.58,102800.0,14.6776,14.6859,14.6277,14.6277,102800.0
2011-03-08 09:35:00,17.59,17.6,17.47,17.52,121200.0,14.636,14.6443,14.5362,14.5778,121200.0
2011-03-08 09:40:00,17.52,17.55,17.5,17.53,194800.0,14.5778,14.6027,14.5611,14.5861,194800.0
2011-03-08 09:45:00,17.52,17.62,17.52,17.61,71600.0,14.5778,14.661,14.5778,14.6527,71600.0
2011-03-08 09:50:00,17.6,17.74,17.59,17.74,76800.0,14.6443,14.7608,14.636,14.7608,76800.0
2011-03-08 09:55:00,17.74,17.78,17.72,17.78,52400.0,14.7608,14.7941,14.7442,14.7941,52400.0
2011-03-08 10:00:00,17.78,17.81,17.73,17.74,61600.0,14.7941,14.8191,14.7525,14.7608,61600.0
2011-03-08 10:05:00,17.75,17.76,17.73,17.74,51600.0,14.7691,14.7775,14.7525,14.7608,51600.0
2011-03-08 10:10:00,17.73,17.78,17.72,17.78,49200.0,14.7525,14.7941,14.7442,14.7941,49200.0
2011-03-08 10:15:00,17.78,17.82,17.77,17.82,61200.0,14.7941,14.8274,14.7858,14.8274,61200.0
2011-03-08 10:20:00,17.82,17.86,17.79,17.79,54000.0,14.8274,14.8607,14.8024,14.8024,54000.0
2011-03-08 10:25:00,17.79,17.81,17.74,17.75,73600.0,14.8024,14.8191,14.7608,14.7691,73600.0
2011-03-08 10:30:00,17.76,17.77,17.72,17.75,78000.0,14.7775,14.7858,14.7442,14.7691,78000.0
2011-03-08 10:35:00,17.75,17.75,17.73,17.73,55600.0,14.7691,14.7691,14.7525,14.7525,55600.0
2011-03-08 10:40:00,17.73,17.75,17.64,17.67,67200.0,14.7525,14.7691,14.6776,14.7026,67200.0
2011-03-08 10:45:00,17.68,17.74,17.68,17.71,27200.0,14.7109,14.7608,14.7109,14.7359,27200.0
2011-03-08 10:50:00,17.72,17.8,17.71,17.77,48400.0,14.7442,14.8107,14.7359,14.7858,48400.0
2011-03-08 10:55:00,17.77,17.77,17.74,17.74,27200.0,14.7858,14.7858,14.7608,14.7608,27200.0
2011-03-08 11:00:00,17.74,17.75,17.72,17.73,29600.0,14.7608,14.7691,14.7442,14.7525,29600.0
2011-03-08 11:05:00,17.73,17.76,17.73,17.73,36400.0,14.7525,14.7775,14.7525,14.7525,36400.0
2011-03-08 11:10:00,17.73,17.75,17.69,17.71,22400.0,14.7525,14.7691,14.7192,14.7359,22400.0
2011-03-08 11:15:00,17.72,17.73,17.7,17.73,23600.0,14.7442,14.7525,14.7275,14.7525,23600.0
2011-03-08 11:20:00,17.74,17.77,17.72,17.77,26400.0,14.7608,14.7858,14.7442,14.7858,26400.0
2011-03-08 11:25:00,17.77,17.77,17.71,17.75,26400.0,14.7858,14.7858,14.7359,14.7691,26400.0
2011-03-08 11:30:00,17.77,17.79,17.76,17.79,23200.0,14.7858,14.8024,14.7775,14.8024,23200.0
2011-03-08 11:35:00,17.79,17.8,17.78,17.8,41200.0,14.8024,14.8107,14.7941,14.8107,41200.0
2011-03-08 11:40:00,17.79,17.82,17.79,17.81,30400.0,14.8024,14.8274,14.8024,14.8191,30400.0
2011-03-08 11:45:00,17.81,17.83,17.79,17.79,27200.0,14.8191,14.8357,14.8024,14.8024,27200.0
2011-03-08 11:50:00,17.8,17.82,17.8,17.8,34400.0,14.8107,14.8274,14.8107,14.8107,34400.0
2011-03-08 11:55:00,17.79,17.8,17.79,17.79,44000.0,14.8024,14.8107,14.8024,14.8024,44000.0
2011-03-08 12:00:00,17.79,17.8,17.79,17.79,23200.0,14.8024,14.8107,14.8024,14.8024,23200.0
2011-03-08 12:05:00,17.79,17.8,17.78,17.8,12000.0,14.8024,14.8107,14.7941,14.8107,12000.0
2011-03-08 12:10:00,17.8,17.85,17.8,17.83,75200.0,14.8107,14.8524,14.8107,14.8357,75200.0
2011-03-08 12:15:00,17.83,17.88,17.82,17.88,71600.0,14.8357,14.8773,14.8274,14.8773,71600.0
2011-03-08 12:20:00,17.88,17.92,17.87,17.91,93200.0,14.8773,14.9106,14.869,14.9023,93200.0
2011-03-08 12:25:00,17.9,17.91,17.9,17.91,36800.0,14.894,14.9023,14.894,14.9023,36800.0
2011-03-08 12:30:00,17.91,17.91,17.9,17.9,20400.0,14.9023,14.9023,14.894,14.894,20400.0
2011-03-08 12:35:00,17.9,17.93,17.9,17.9,34800.0,14.894,14.9189,14.894,14.894,34800.0
2011-03-08 12:40:00,17.91,17.93,17.9,17.9,50400.0,14.9023,14.9189,14.894,14.894,50400.0
2011-03-08 12:45:00,17.9,17.92,17.89,17.9,45200.0,14.894,14.9106,14.8856,14.894,45200.0
2011-03-08 12:50:00,17.9,17.91,17.88,17.89,44400.0,14.894,14.9023,14.8773,14.8856,44400.0
2011-03-08 12:55:00,17.89,17.9,17.88,17.89,18400.0,14.8856,14.894,14.8773,14.8856,18400.0
2011-03-08 13:00:00,17.89,17.92,17.88,17.91,31200.0,14.8856,14.9106,14.8773,14.9023,31200.0
2011-03-08 13:05:00,17.92,17.92,17.91,17.92,19600.0,14.9106,14.9106,14.9023,14.9106,19600.0
2011-03-08 13:10:00,17.92,17.93,17.91,17.92,25600.0,14.9106,14.9189,14.9023,14.9106,25600.0
2011-03-08 13:15:00,17.92,17.93,17.91,17.91,27200.0,14.9106,14.9189,14.9023,14.9023,27200.0
2011-03-08 13:20:00,17.91,17.93,17.91,17.92,14400.0,14.9023,14.9189,14.9023,14.9106,14400.0
2011-03-08 13:25:00,17.92,17.93,17.92,17.93,18000.0,14.9106,14.9189,14.9106,14.9189,18000.0
2011-03-08 13:30:00,17.93,17.93,17.92,17.93,17600.0,14.9189,14.9189,14.9106,14.9189,17600.0
2011-03-08 13:35:00,17.93,17.94,17.93,17.93,20400.0,14.9189,14.9272,14.9189,14.9189,20400.0
2011-03-08 13:40:00,17.93,17.93,17.92,17.92,9200.0,14.9189,14.9189,14.9106,14.9106,9200.0
2011-03-08 13:45:00,17.92,17.93,17.91,17.92,24400.0,14.9106,14.9189,14.9023,14.9106,24400.0
2011-03-08 13:50:00,17.92,17.92,17.9,17.91,17200.0,14.9106,14.9106,14.894,14.9023,17200.0
2011-03-08 13:55:00,17.91,17.92,17.9,17.9,19200.0,14.9023,14.9106,14.894,14.894,19200.0
2011-03-08 14:00:00,17.91,17.91,17.86,17.86,25600.0,14.9023,14.9023,14.8607,14.8607,25600.0
2011-03-08 14:05:00,17.86,17.86,17.83,17.83,38000.0,14.8607,14.8607,14.8357,14.8357,38000.0
2011-03-08 14:10:00,17.83,17.83,17.79,17.81,38400.0,14.8357,14.8357,14.8024,14.8191,38400.0
2011-03-08 14:15:00,17.8,17.81,17.79,17.81,36400.0,14.8107,14.8191,14.8024,14.8191,36400.0
2011-03-08 14:20:00,17.81,17.81,17.79,17.79,30400.0,14.8191,14.8191,14.8024,14.8024,30400.0
2011-03-08 14:25:00,17.79,17.81,17.79,17.79,31600.0,14.8024,14.8191,14.8024,14.8024,31600.0
2011-03-08 14:30:00,17.79,17.79,17.77,17.77,22000.0,14.8024,14.8024,14.7858,14.7858,22000.0
2011-03-08 14:35:00,17.77,17.79,17.77,17.79,24400.0,14.7858,14.8024,14.7858,14.8024,24400.0
2011-03-08 14:40:00,17.79,17.82,17.78,17.82,28400.0,14.8024,14.8274,14.7941,14.8274,28400.0
2011-03-08 14:45:00,17.82,17.85,17.82,17.85,22800.0,14.8274,14.8524,14.8274,14.8524,22800.0
2011-03-08 14:50:00,17.84,17.86,17.84,17.85,33200.0,14.844,14.8607,14.844,14.8524,33200.0
2011-03-08 14:55:00,17.85,17.87,17.85,17.86,41600.0,14.8524,14.869,14.8524,14.8607,41600.0
2011-03-08 15:00:00,17.86,17.87,17.85,17.85,54000.0,14.8607,14.869,14.8524,14.8524,54000.0
2011-03-08 15:05:00,17.85,17.88,17.85,17.88,28400.0,14.8524,14.8773,14.8524,14.8773,28400.0
2011-03-08 15:10:00,17.88,17.89,17.85,17.86,32000.0,14.8773,14.8856,14.8524,14.8607,32000.0
2011-03-08 15:15:00,17.87,17.89,17.86,17.88,32000.0,14.869,14.8856,14.8607,14.8773,32000.0
2011-03-08 15:20:00,17.87,17.88,17.87,17.87,52400.0,14.869,14.8773,14.869,14.869,52400.0
2011-03-08 15:25:00,17.87,17.88,17.86,17.87,33200.0,14.869,14.8773,14.8607,14.869,33200.0
2011-03-08 15:30:00,17.87,17.88,17.86,17.87,40400.0,14.869,14.8773,14.8607,14.869,40400.0
2011-03-08 15:35:00,17.87,17.88,17.85,17.86,94400.0,14.869,14.8773,14.8524,14.8607,94400.0
2011-03-08 15:40:00,17.85,17.86,17.85,17.85,60800.0,14.8524,14.8607,14.8524,14.8524,60800.0
2011-03-08 15:45:00,17.85,17.87,17.84,17.87,107600.0,14.8524,14.869,14.844,14.869,107600.0
2011-03-08 15:50:00,17.87,17.87,17.83,17.85,100400.0,14.869,14.869,14.8357,14.8524,100400.0
2011-03-08 15:55:00,17.85,17.85,17.83,17.83,101200.0,14.8524,14.8524,14.8357,14.8357,101200.0
2011-03-09 09:30:00,17.77,17.79,17.74,17.74,64400.0,14.7858,14.8024,14.7608,14.7608,64400.0
2011-03-09 09:35:00,17.75,17.78,17.66,17.7,61600.0,14.7691,14.7941,14.6943,14.7275,61600.0
2011-03-09 09:40:00,17.7,17.7,17.64,17.7,44400.0,14.7275,14.7275,14.6776,14.7275,44400.0
2011-03-09 09:45:00,17.69,17.77,17.63,17.77,44000.0,14.7192,14.7858,14.6693,14.7858,44000.0
2011-03-09 09:50:00,17.75,17.79,17.72,17.78,45200.0,14.7691,14.8024,14.7442,14.7941,45200.0
2011-03-09 09:55:00,17.77,17.77,17.75,17.77,27200.0,14.7858,14.7858,14.7691,14.7858,27200.0
2011-03-09 10:00:00,17.77,17.77,17.71,17.72,44000.0,14.7858,14.7858,14.7359,14.7442,44000.0
2011-03-09 10:05:00,17.72,17.75,17.71,17.75,76800.0,14.7442,14.7691,14.7359,14.7691,76800.0
2011-03-09 10:10:00,17.75,17.77,17.73,17.74,61600.0,14.7691,14.7858,14.7525,14.7608,61600.0
2011-03-09 10:15:00,17.74,17.78,17.74,17.78,40400.0,14.7608,14.7941,14.7608,14.7941,40400.0
2011-03-09 10:20:00,17.79,17.81,17.78,17.81,38800.0,14.8024,14.8191,14.7941,14.8191,38800.0
2011-03-09 10:25:00,17.83,17.84,17.82,17.82,16000.0,14.8357,14.844,14.8274,14.8274,16000.0
2011-03-09 10:30:00,17.83,17.84,17.8,17.82,36000.0,14.8357,14.844,14.8107,14.8274,36000.0
2011-03-09 10:35:00,17.83,17.84,17.79,17.8,33600.0,14.8357,14.844,14.8024,14.8107,33600.0
2011-03-09 10:40:00,17.8,17.81,17.78,17.79,21600.0,14.8107,14.8191,14.7941,14.8024,21600.0
2011-03-09 10:45:00,17.79,17.79,17.75,17.77,32800.0,14.8024,14.8024,14.7691,14.7858,32800.0
2011-03-09 10:50:00,17.77,17.77,17.69,17.69,32400.0,14.7858,14.7858,14.7192,14.7192,32400.0
2011-03-09 10:55:00,17.69,17.72,17.68,17.7,19600.0,14.7192,14.7442,14.7109,14.7275,19600.0
2011-03-09 11:00:00,17.7,17.74,17.67,17.74,55600.0,14.7275,14.7608,14.7026,14.7608,55600.0
2011-03-09 11:05:00,17.74,17.79,17.74,17.79,19600.0,14.7608,14.8024,14.7608,14.8024,19600.0
2011-03-09 11:10:00,17.8,17.82,17.79,17.82,33200.0,14.8107,14.8274,14.8024,14.8274,33200.0
2011-03-09 11:15:00,17.82,17.88,17.82,17.88,22800.0,14.8274,14.8773,14.8274,14.8773,22800.0
2011-03-09 11:20:00,17.88,17.91,17.87,17.88,41200.0,14.8773,14.9023,14.869,14.8773,41200.0
2011-03-09 11:25:00,17.89,17.9,17.86,17.86,17200.0,14.8856,14.894,14.8607,14.8607,17200.0
2011-03-09 11:30:00,17.86,17.89,17.84,17.88,45600.0,14.8607,14.8856,14.844,14.8773,45600.0
2011-03-09 11:35:00,17.88,17.92,17.88,17.92,30000.0,14.8773,14.9106,14.8773,14.9106,30000.0
2011-03-09 11:40:00,17.91,17.95,17.91,17.94,26800.0,14.9023,14.9356,14.9023,14.9272,26800.0
2011-03-09 11:45:00,17.95,17.97,17.95,17.96,38000.0,14.9356,14.9522,14.9356,14.9439,38000.0
2011-03-09 11:50:00,17.95,17.95,17.91,17.94,24800.0,14.9356,14.9356,14.9023,14.9272,24800.0
2011-03-09 11:55:00,17.93,17.97,17.93,17.96,11200.0,14.9189,14.9522,14.9189,14.9439,11200.0
2011-03-09 12:00:00,17.96,17.98,17.96,17.97,20400.0,14.9439,14.9605,14.9439,14.9522,20400.0
2011-03-09 12:05:00,17.97,17.98,17.97,17.98,15200.0,14.9522,14.9605,14.9522,14.9605,15200.0
2011-03-09 12:10:00,17.97,17.97,17.91,17.91,30000.0,14.9522,14.9522,14.9023,14.9023,30000.0
2011-03-09 12:15:00,17.92,17.93,17.92,17.93,4400.0,14.9106,14.9189,14.9106,14.9189,4400.0
2011-03-09 12:20:00,17.93,17.94,17.89,17.89,14000.0,14.9189,14.9272,14.8856,14.8856,14000.0
2011-03-09 12:25:00,17.89,17.9,17.87,17.88,12400.0,14.8856,14.894,14.869,14.8773,12400.0
2011-03-09 12:30:00,17.88,17.88,17.86,17.86,8400.0,14.8773,14.8773,14.8607,14.8607,8400.0
2011-03-09 12:35:00,17.87,17.9,17.86,17.89,15200.0,14.869,14.894,14.8607,14.8856,15200.0
2011-03-09 12:40:00,17.89,17.89,17.85,17.85,25600.0,14.8856,14.8856,14.8524,14.8524,25600.0
2011-03-09 12:45:00,17.85,17.86,17.85,17.86,18400.0,14.8524,14.8607,14.8524,14.8607,18400.0
2011-03-09 12:50:00,17.86,17.89,17.85,17.88,17600.0,14.8607,14.8856,14.8524,14.8773,17600.0
2011-03-09 12:55:00,17.88,17.88,17.86,17.86,6800.0,14.8773,14.8773,14.8607,14.8607,6800.0
2011-03-09 13:00:00,17.85,17.86,17.84,17.84,26000.0,14.8524,14.8607,14.844,14.844,26000.0
2011-03-09 13:05:00,17.84,17.84,17.83,17.84,13600.0,14.844,14.844,14.8357,14.844,13600.0
2011-03-09 13:10:00,17.84,17.86,17.84,17.85,12400.0,14.844,14.8607,14.844,14.8524,12400.0
2011-03-09 13:15:00,17.85,17.9,17.85,17.89,17600.0,14.8524,14.894,14.8524,14.8856,17600.0
2011-03-09 13:20:00,17.89,17.9,17.88,17.89,10000.0,14.8856,14.894,14.8773,14.8856,10000.0
2011-03-09 13:25:00,17.9,17.92,17.88,17.88,27200.0,14.894,14.9106,14.8773,14.8773,27200.0
2011-03-09 13:30:00,17.89,17.89,17.88,17.88,7600.0,14.8856,14.8856,14.8773,14.8773,7600.0
2011-03-09 13:35:00,17.88,17.89,17.85,17.86,13600.0,14.8773,14.8856,14.8524,14.8607,13600.0
2011-03-09 13:40:00,17.85,17.85,17.83,17.83,14800.0,14.8524,14.8524,14.8357,14.8357,14800.0
2011-03-09 13:45:00,17.84,17.84,17.84,17.84,14000.0,14.844,14.844,14.844,14.844,14000.0
2011-03-09 13:50:00,17.84,17.84,17.81,17.82,18000.0,14.844,14.844,14.8191,14.8274,18000.0
2011-03-09 13:55:00,17.83,17.85,17.83,17.84,16800.0,14.8357,14.8524,14.8357,14.844,16800.0
2011-03-09 14:00:00,17.84,17.89,17.84,17.88,20400.0,14.844,14.8856,14.844,14.8773,20400.0
2011-03-09 14:05:00,17.88,17.89,17.86,17.88,19600.0,14.8773,14.8856,14.8607,14.8773,19600.0
2011-03-09 14:10:00,17.88,17.91,17.88,17.91,17200.0,14.8773,14.9023,14.8773,14.9023,17200.0
2011-03-09 14:15:00,17.91,17.94,17.91,17.94,26800.0,14.9023,14.9272,14.9023,14.9272,26800.0
2011-03-09 14:20:00,17.93,17.93,17.9,17.92,20000.0,14.9189,14.9189,14.894,14.9106,20000.0
2011-03-09 14:25:00,17.91,17.93,17.91,17.93,16000.0,14.9023,14.9189,14.9023,14.9189,16000.0
2011-03-09 14:30:00,17.93,17.93,17.91,17.91,8800.0,14.9189,14.9189,14.9023,14.9023,8800.0
2011-03-09 14:35:00,17.91,17.91,17.89,17.9,12000.0,14.9023,14.9023,14.8856,14.894,12000.0
2011-03-09 14:40:00,17.9,17.9,17.89,17.9,9200.0,14.894,14.894,14.8856,14.894,9200.0
2011-03-09 14:45:00,17.91,17.92,17.9,17.91,12400.0,14.9023,14.9106,14.894,14.9023,12400.0
2011-03-09 14:50:00,17.91,17.93,17.89,17.91,133200.0,14.9023,14.9189,14.8856,14.9023,133200.0
2011-03-09 14:55:00,17.91,17.92,17.91,17.92,14800.0,14.9023,14.9106,14.9023,14.9106,14800.0
2011-03-09 15:00:00,17.92,17.92,17.9,17.92,34400.0,14.9106,14.9106,14.894,14.9106,34400.0
2011-03-09 15:05:00,17.91,17.92,17.89,17.92,22400.0,14.9023,14.9106,14.8856,14.9106,22400.0
2011-03-09 15:10:00,17.92,17.92,17.86,17.86,31600.0,14.9106,14.9106,14.8607,14.8607,31600.0
2011-03-09 15:15:00,17.86,17.87,17.85,17.85,20800.0,14.8607,14.869,14.8524,14.8524,20800.0
2011-03-09 15:20:00,17.85,17.86,17.85,17.86,18000.0,14.8524,14.8607,14.8524,14.8607,18000.0
2011-03-09 15:25:00,17.86,17.86,17.82,17.82,25600.0,14.8607,14.8607,14.8274,14.8274,25600.0
2011-03-09 15:30:00,17.82,17.83,17.82,17.83,28000.0,14.8274,14.8357,14.8274,14.8357,28000.0
2011-03-09 15:35:00,17.83,17.83,17.82,17.82,27600.0,14.8357,14.8357,14.8274,14.8274,27600.0
2011-03-09 15:40:00,17.83,17.85,17.82,17.83,31600.0,14.8357,14.8524,14.8274,14.8357,31600.0
2011-03-09 15:45:00,17.83,17.85,17.82,17.85,39600.0,14.8357,14.8524,14.8274,14.8524,39600.0
2011-03-09 15:50:00,17.85,17.86,17.83,17.84,26400.0,14.8524,14.8607,14.8357,14.844,26400.0
2011-03-09 15:55:00,17.84,17.85,17.82,17.83,82000.0,14.844,14.8524,14.8274,14.8357,82000.0
2011-03-10 09:30:00,17.62,17.71,17.59,17.7,101200.0,14.661,14.7359,14.636,14.7275,101200.0
2011-03-10 09:35:00,17.7,17.72,17.64,17.69,63600.0,14.7275,14.7442,14.6776,14.7192,63600.0
2011-03-10 09:40:00,17.69,17.7,17.61,17.64,55200.0,14.7192,14.7275,14.6527,14.6776,55200.0
2011-03-10 09:45:00,17.62,17.65,17.59,17.61,90400.0,14.661,14.6859,14.636,14.6527,90400.0
2011-03-10 09:50:00,17.62,17.65,17.56,17.6,60000.0,14.661,14.6859,14.6111,14.6443,60000.0
2011-03-10 09:55:00,17.6,17.62,17.58,17.6,99600.0,14.6443,14.661,14.6277,14.6443,99600.0
2011-03-10 10:00:00,17.6,17.63,17.59,17.6,56400.0,14.6443,14.6693,14.636,14.6443,56400.0
2011-03-10 10:05:00,17.6,17.61,17.57,17.58,56800.0,14.6443,14.6527,14.6194,14.6277,56800.0
2011-03-10 10:10:00,17.58,17.58,17.56,17.57,128400.0,14.6277,14.6277,14.6111,14.6194,128400.0
2011-03-10 10:15:00,17.56,17.61,17.56,17.6,24800.0,14.6111,14.6527,14.6111,14.6443,24800.0
2011-03-10 10:20:00,17.61,17.61,17.58,17.6,72800.0,14.6527,14.6527,14.6277,14.6443,72800.0
2011-03-10 10:25:00,17.61,17.61,17.57,17.57,52000.0,14.6527,14.6527,14.6194,14.6194,52000.0
2011-03-10 10:30:00,17.58,17.58,17.53,17.54,48400.0,14.6277,14.6277,14.5861,14.5944,48400.0
2011-03-10 10:35:00,17.54,17.57,17.53,17.54,101600.0,14.5944,14.6194,14.5861,14.5944,101600.0
2011-03-10 10:40:00,17.54,17.62,17.54,17.6,168400.0,14.5944,14.661,14.5944,14.6443,168400.0
2011-03-10 10:45:00,17.6,17.61,17.56,17.57,98400.0,14.6443,14.6527,14.6111,14.6194,98400.0
2011-03-10 10:50:00,17.57,17.58,17.56,17.57,42000.0,14.6194,14.6277,14.6111,14.6194,42000.0
2011-03-10 10:55:00,17.56,17.58,17.55,17.57,55600.0,14.6111,14.6277,14.6027,14.6194,55600.0
2011-03-10 11:00:00,17.57,17.59,17.56,17.59,38000.0,14.6194,14.636,14.6111,14.636,38000.0
2011-03-10 11:05:00,17.59,17.61,17.58,17.58,20000.0,14.636,14.6527,14.6277,14.6277,20000.0
2011-03-10 11:10:00,17.58,17.59,17.56,17.57,28800.0,14.6277,14.636,14.6111,14.6194,28800.0
2011-03-10 11:15:00,17.57,17.59,17.54,17.58,31200.0,14.6194,14.636,14.5944,14.6277,31200.0
2011-03-10 11:20:00,17.58,17.61,17.57,17.58,34800.0,14.6277,14.6527,14.6194,14.6277,34800.0
2011-03-10 11:25:00,17.59,17.63,17.58,17.6,60800.0,14.636,14.6693,14.6277,14.6443,60800.0
2011-03-10 11:30:00,17.6,17.65,17.6,17.65,12800.0,14.6443,14.6859,14.6443,14.6859,12800.0
2011-03-10 11:35:00,17.65,17.68,17.64,17.67,16400.0,14.6859,14.7109,14.6776,14.7026,16400.0
2011-03-10 11:40:00,17.68,17.68,17.63,17.63,20400.0,14.7109,14.7109,14.6693,14.6693,20400.0
2011-03-10 11:45:00,17.63,17.64,17.62,17.62,10400.0,14.6693,14.6776,14.661,14.661,10400.0
2011-03-10 11:50:00,17.62,17.65,17.61,17.65,12800.0,14.661,14.6859,14.6527,14.6859,12800.0
2011-03-10 11:55:00,17.66,17.68,17.66,17.66,21200.0,14.6943,14.7109,14.6943,14.6943,21200.0
2011-03-10 12:00:00,17.66,17.67,17.63,17.64,31600.0,14.6943,14.7026,14.6693,14.6776,31600.0
2011-03-10 12:05:00,17.63,17.64,17.58,17.58,28000.0,14.6693,14.6776,14.6277,14.6277,28000.0
2011-03-10 12:10:00,17.58,17.62,17.58,17.62,26800.0,14.6277,14.661,14.6277,14.661,26800.0
2011-03-10 12:15:00,17.61,17.63,17.61,17.61,14000.0,14.6527,14.6693,14.6527,14.6527,14000.0
2011-03-10 12:20:00,17.61,17.64,17.61,17.62,38400.0,14.6527,14.6776,14.6527,14.661,38400.0
2011-03-10 12:25:00,17.63,17.64,17.6,17.6,14800.0,14.6693,14.6776,14.6443,14.6443,14800.0
2011-03-10 12:30:00,17.59,17.61,17.59,17.6,22400.0,14.636,14.6527,14.636,14.6443,22400.0
2011-03-10 12:35:00,17.59,17.64,17.59,17.64,38800.0,14.636,14.6776,14.636,14.6776,38800.0
2011-03-10 12:40:00,17.65,17.65,17.63,17.64,20000.0,14.6859,14.6859,14.6693,14.6776,20000.0
2011-03-10 12:45:00,17.65,17.65,17.6,17.6,32400.0,14.6859,14.6859,14.6443,14.6443,32400.0
2011-03-10 12:50:00,17.6,17.66,17.6,17.66,30000.0,14.6443,14.6943,14.6443,14.6943,30000.0
2011-03-10 12:55:00,17.67,17.67,17.62,17.65,43200.0,14.7026,14.7026,14.661,14.6859,43200.0
2011-03-10 13:00:00,17.65,17.66,17.63,17.65,116400.0,14.6859,14.6943,14.6693,14.6859,116400.0
2011-03-10 13:05:00,17.66,17.66,17.64,17.66,30800.0,14.6943,14.6943,14.6776,14.6943,30800.0
2011-03-10 13:10:00,17.65,17.68,17.65,17.68,44400.0,14.6859,14.7109,14.6859,14.7109,44400.0
2011-03-10 13:15:00,17.68,17.71,17.66,17.68,113600.0,14.7109,14.7359,14.6943,14.7109,113600.0
2011-03-10 13:20:00,17.68,17.69,17.66,17.66,30400.0,14.7109,14.7192,14.6943,14.6943,30400.0
2011-03-10 13:25:00,17.66,17.66,17.62,17.63,42800.0,14.6943,14.6943,14.661,14.6693,42800.0
2011-03-10 13:30:00,17.62,17.63,17.58,17.59,77600.0,14.661,14.6693,14.6277,14.636,77600.0
2011-03-10 13:35:00,17.59,17.63,17.58,17.58,111200.0,14.636,14.6693,14.6277,14.6277,111200.0
2011-03-10 13:40:00,17.58,17.63,17.58,17.59,36000.0,14.6277,14.6693,14.6277,14.636,36000.0
2011-03-10 13:45:00,17.59,17.61,17.56,17.61,35600.0,14.636,14.6527,14.6111,14.6527,35600.0
2011-03-10 13:50:00,17.61,17.61,17.58,17.58,14400.0,14.6527,14.6527,14.6277,14.6277,14400.0
2011-03-10 13:55:00,17.58,17.61,17.58,17.6,27200.0,14.6277,14.6527,14.6277,14.6443,27200.0
2011-03-10 14:00:00,17.6,17.63,17.6,17.62,22000.0,14.6443,14.6693,14.6443,14.661,22000.0
2011-03-10 14:05:00,17.62,17.66,17.61,17.66,42800.0,14.661,14.6943,14.6527,14.6943,42800.0
2011-03-10 14:10:00,17.66,17.67,17.63,17.64,26000.0,14.6943,14.7026,14.6693,14.6776,26000.0
2011-03-10 14:15:00,17.63,17.66,17.63,17.66,20800.0,14.6693,14.6943,14.6693,14.6943,20800.0
2011-03-10 14:20:00,17.66,17.67,17.65,17.65,22000.0,14.6943,14.7026,14.6859,14.6859,22000.0
2011-03-10 14:25:00,17.65,17.67,17.65,17.65,26800.0,14.6859,14.7026,14.6859,14.6859,26800.0
2011-03-10 14:30:00,17.65,17.67,17.64,17.67,29200.0,14.6859,14.7026,14.6776,14.7026,29200.0
2011-03-10 14:35:00,17.67,17.7,17.67,17.69,37200.0,14.7026,14.7275,14.7026,14.7192,37200.0
2011-03-10 14:40:00,17.69,17.7,17.68,17.68,19200.0,14.7192,14.7275,14.7109,14.7109,19200.0
2011-03-10 14:45:00,17.67,17.69,17.67,17.68,8800.0,14.7026,14.7192,14.7026,14.7109,8800.0
2011-03-10 14:50:00,17.68,17.68,17.65,17.68,44800.0,14.7109,14.7109,14.6859,14.7109,44800.0
2011-03-10 14:55:00,17.67,17.7,17.66,17.68,27600.0,14.7026,14.7275,14.6943,14.7109,27600.0
2011-03-10 15:00:00,17.68,17.7,17.65,17.66,27200.0,14.7109,14.7275,14.6859,14.6943,27200.0
2011-03-10 15:05:00,17.66,17.69,17.66,17.68,31600.0,14.6943,14.7192,14.6943,14.7109,31600.0
2011-03-10 15:10:00,17.67,17.67,17.63,17.63,20800.0,14.7026,14.7026,14.6693,14.6693,20800.0
2011-03-10 15:15:00,17.62,17.63,17.59,17.6,32800.0,14.661,14.6693,14.636,14.6443,32800.0
2011-03-10 15:20:00,17.6,17.62,17.59,17.62,28000.0,14.6443,14.661,14.636,14.661,28000.0
2011-03-10 15:25:00,17.62,17.63,17.61,17.61,31600.0,14.661,14.6693,14.6527,14.6527,31600.0
2011-03-10 15:30:00,17.61,17.63,17.6,17.62,59600.0,14.6527,14.6693,14.6443,14.661,59600.0
2011-03-10 15:35:00,17.61,17.65,17.61,17.65,40000.0,14.6527,14.6859,14.6527,14.6859,40000.0
2011-03-10 15:40:00,17.65,17.69,17.65,17.68,52800.0,14.6859,14.7192,14.6859,14.7109,52800.0
2011-03-10 15:45:00,17.68,17.68,17.64,17.64,60000.0,14.7109,14.7109,14.6776,14.6776,60000.0
2011-03-10 15:50:00,17.64,17.65,17.63,17.64,83200.0,14.6776,14.6859,14.6693,14.6776,83200.0
2011-03-10 15:55:00,17.63,17.64,17.62,17.64,123600.0,14.6693,14.6776,14.661,14.6776,123600.0
2011-03-11 09:30:00,17.58,17.63,17.51,17.62,97600.0,14.6277,14.6693,14.5694,14.661,97600.0
2011-03-11 09:35:00,17.64,17.65,17.61,17.63,161600.0,14.6776,14.6859,14.6527,14.6693,161600.0
2011-03-11 09:40:00,17.63,17.63,17.58,17.6,63600.0,14.6693,14.6693,14.6277,14.6443,63600.0
2011-03-11 09:45:00,17.6,17.6,17.55,17.59,85600.0,14.6443,14.6443,14.6027,14.636,85600.0
2011-03-11 09:50:00,17.6,17.61,17.5,17.52,47600.0,14.6443,14.6527,14.5611,14.5778,47600.0
2011-03-11 09:55:00,17.5,17.59,17.43,17.58,64800.0,14.5611,14.636,14.5029,14.6277,64800.0
2011-03-11 10:00:00,17.58,17.58,17.53,17.55,29600.0,14.6277,14.6277,14.5861,14.6027,29600.0
2011-03-11 10:05:00,17.53,17.56,17.5,17.55,32000.0,14.5861,14.6111,14.5611,14.6027,32000.0
2011-03-11 10:10:00,17.57,17.62,17.56,17.61,52400.0,14.6194,14.661,14.6111,14.6527,52400.0
2011-03-11 10:15:00,17.62,17.7,17.61,17.68,44800.0,14.661,14.7275,14.6527,14.7109,44800.0
2011-03-11 10:20:00,17.68,17.72,17.65,17.7,54000.0,14.7109,14.7442,14.6859,14.7275,54000.0
2011-03-11 10:25:00,17.69,17.74,17.67,17.67,39200.0,14.7192,14.7608,14.7026,14.7026,39200.0
2011-03-11 10:30:00,17.68,17.7,17.63,17.64,45600.0,14.7109,14.7275,14.6693,14.6776,45600.0
2011-03-11 10:35:00,17.65,17.66,17.62,17.66,17600.0,14.6859,14.6943,14.661,14.6943,17600.0
2011-03-11 10:40:00,17.66,17.66,17.6,17.61,29600.0,14.6943,14.6943,14.6443,14.6527,29600.0
2011-03-11 10:45:00,17.61,17.68,17.6,17.67,27600.0,14.6527,14.7109,14.6443,14.7026,27600.0
2011-03-11 10:50:00,17.67,17.68,17.65,17.68,38000.0,14.7026,14.7109,14.6859,14.7109,38000.0
2011-03-11 10:55:00,17.68,17.68,17.65,17.65,23600.0,14.7109,14.7109,14.6859,14.6859,23600.0
2011-03-11 11:00:00,17.66,17.67,17.64,17.64,28000.0,14.6943,14.7026,14.6776,14.6776,28000.0
2011-03-11 11:05:00,17.64,17.65,17.61,17.61,26800.0,14.6776,14.6859,14.6527,14.6527,26800.0
2011-03-11 11:10:00,17.59,17.63,17.59,17.6,16800.0,14.636,14.6693,14.636,14.6443,16800.0
2011-03-11 11:15:00,17.6,17.6,17.59,17.6,22000.0,14.6443,14.6443,14.636,14.6443,22000.0
2011-03-11 11:20:00,17.6,17.61,17.59,17.61,20000.0,14.6443,14.6527,14.636,14.6527,20000.0
2011-03-11 11:25:00,17.61,17.63,17.61,17.61,14000.0,14.6527,14.6693,14.6527,14.6527,14000.0
2011-03-11 11:30:00,17.61,17.61,17.6,17.6,12400.0,14.6527,14.6527,14.6443,14.6443,12400.0
2011-03-11 11:35:00,17.6,17.65,17.6,17.65,10800.0,14.6443,14.6859,14.6443,14.6859,10800.0
2011-03-11 11:40:00,17.65,17.66,17.63,17.64,13600.0,14.6859,14.6943,14.6693,14.6776,13600.0
2011-03-11 11:45:00,17.66,17.68,17.66,17.66,19600.0,14.6943,14.7109,14.6943,14.6943,19600.0
2011-03-11 11:50:00,17.65,17.68,17.65,17.67,15600.0,14.6859,14.7109,14.6859,14.7026,15600.0
2011-03-11 11:55:00,17.68,17.69,17.67,17.68,6800.0,14.7109,14.7192,14.7026,14.7109,6800.0
2011-03-11 12:00:00,17.69,17.7,17.68,17.7,9600.0,14.7192,14.7275,14.7109,14.7275,9600.0
2011-03-11 12:05:00,17.7,17.73,17.69,17.72,21200.0,14.7275,14.7525,14.7192,14.7442,21200.0
2011-03-11 12:10:00,17.72,17.72,17.7,17.71,35600.0,14.7442,14.7442,14.7275,14.7359,35600.0
2011-03-11 12:15:00,17.71,17.72,17.71,17.72,6000.0,14.7359,14.7442,14.7359,14.7442,6000.0
2011-03-11 12:20:00,17.72,17.75,17.72,17.74,22000.0,14.7442,14.7691,14.7442,14.7608,22000.0
2011-03-11 12:25:00,17.74,17.75,17.74,17.75,19600.0,14.7608,14.7691,14.7608,14.7691,19600.0
2011-03-11 12:30:00,17.75,17.75,17.74,17.74,10800.0,14.7691,14.7691,14.7608,14.7608,10800.0
2011-03-11 12:35:00,17.75,17.76,17.74,17.75,12000.0,14.7691,14.7775,14.7608,14.7691,12000.0
2011-03-11 12:40:00,17.75,17.77,17.75,17.75,27200.0,14.7691,14.7858,14.7691,14.7691,27200.0
2011-03-11 12:45:00,17.75,17.76,17.73,17.75,32400.0,14.7691,14.7775,14.7525,14.7691,32400.0
2011-03-11 12:50:00,17.74,17.76,17.74,17.76,9200.0,14.7608,14.7775,14.7608,14.7775,9200.0
2011-03-11 12:55:00,17.75,17.78,17.75,17.78,17200.0,14.7691,14.7941,14.7691,14.7941,17200.0
2011-03-11 13:00:00,17.78,17.8,17.78,17.79,34000.0,14.7941,14.8107,14.7941,14.8024,34000.0
2011-03-11 13:05:00,17.78,17.79,17.76,17.77,59200.0,14.7941,14.8024,14.7775,14.7858,59200.0
2011-03-11 13:10:00,17.77,17.78,17.73,17.74,102000.0,14.7858,14.7941,14.7525,14.7608,102000.0
2011-03-11 13:15:00,17.74,17.75,17.72,17.75,28400.0,14.7608,14.7691,14.7442,14.7691,28400.0
2011-03-11 13:20:00,17.75,17.76,17.74,17.76,15200.0,14.7691,14.7775,14.7608,14.7775,15200.0
2011-03-11 13:25:00,17.76,17.77,17.75,17.76,12400.0,14.7775,14.7858,14.7691,14.7775,12400.0
2011-03-11 13:30:00,17.76,17.77,17.75,17.75,13200.0,14.7775,14.7858,14.7691,14.7691,13200.0
2011-03-11 13:35:00,17.75,17.76,17.75,17.75,14000.0,14.7691,14.7775,14.7691,14.7691,14000.0
2011-03-11 13:40:00,17.75,17.76,17.74,17.76,11200.0,14.7691,14.7775,14.7608,14.7775,11200.0
2011-03-11 13:45:00,17.77,17.77,17.77,17.77,10400.0,14.7858,14.7858,14.7858,14.7858,10400.0
2011-03-11 13:50:00,17.78,17.78,17.76,17.77,12800.0,14.7941,14.7941,14.7775,14.7858,12800.0
2011-03-11 13:55:00,17.78,17.78,17.75,17.75,16800.0,14.7941,14.7941,14.7691,14.7691,16800.0
2011-03-11 14:00:00,17.76,17.77,17.75,17.77,28000.0,14.7775,14.7858,14.7691,14.7858,28000.0
2011-03-11 14:05:00,17.77,17.78,17.77,17.78,38800.0,14.7858,14.7941,14.7858,14.7941,38800.0
2011-03-11 14:10:00,17.77,17.8,17.77,17.79,48400.0,14.7858,14.8107,14.7858,14.8024,48400.0
2011-03-11 14:15:00,17.8,17.83,17.8,17.83,19600.0,14.8107,14.8357,14.8107,14.8357,19600.0
2011-03-11 14:20:00,17.82,17.84,17.81,17.84,30400.0,14.8274,14.844,14.8191,14.844,30400.0
2011-03-11 14:25:00,17.84,17.85,17.83,17.83,19200.0,14.844,14.8524,14.8357,14.8357,19200.0
2011-03-11 14:30:00,17.84,17.87,17.84,17.85,58400.0,14.844,14.869,14.844,14.8524,58400.0
2011-03-11 14:35:00,17.85,17.86,17.84,17.86,94800.0,14.8524,14.8607,14.844,14.8607,94800.0
2011-03-11 14:40:00,17.86,17.89,17.86,17.88,128400.0,14.8607,14.8856,14.8607,14.8773,128400.0
2011-03-11 14:45:00,17.88,17.89,17.87,17.88,56000.0,14.8773,14.8856,14.869,14.8773,56000.0
2011-03-11 14:50:00,17.88,17.89,17.88,17.88,34800.0,14.8773,14.8856,14.8773,14.8773,34800.0
2011-03-11 14:55:00,17.88,17.89,17.88,17.89,38800.0,14.8773,14.8856,14.8773,14.8856,38800.0
2011-03-11 15:00:00,17.89,17.93,17.89,17.92,68000.0,14.8856,14.9189,14.8856,14.9106,68000.0
2011-03-11 15:05:00,17.92,17.93,17.92,17.93,33600.0,14.9106,14.9189,14.9106,14.9189,33600.0
2011-03-11 15:10:00,17.93,17.94,17.92,17.94,73600.0,14.9189,14.9272,14.9106,14.9272,73600.0
2011-03-11 15:15:00,17.94,17.95,17.93,17.95,36400.0,14.9272,14.9356,14.9189,14.9356,36400.0
2011-03-11 15:20:00,17.95,17.96,17.94,17.95,44800.0,14.9356,14.9439,14.9272,14.9356,44800.0
2011-03-11 15:25:00,17.95,17.98,17.95,17.97,64000.0,14.9356,14.9605,14.9356,14.9522,64000.0
2011-03-11 15:30:00,17.97,17.98,17.92,17.92,62800.0,14.9522,14.9605,14.9106,14.9106,62800.0
2011-03-11 15:35:00,17.93,17.97,17.93,17.96,66400.0,14.9189,14.9522,14.9189,14.9439,66400.0
2011-03-11 15:40:00,17.96,17.98,17.94,17.98,88800.0,14.9439,14.9605,14.9272,14.9605,88800.0
2011-03-11 15:45:00,17.98,17.99,17.97,17.98,87200.0,14.9605,14.9688,14.9522,14.9605,87200.0
2011-03-11 15:50:00,17.98,17.99,17.97,17.98,92000.0,14.9605,14.9688,14.9522,14.9605,92000.0
2011-03-11 15:55:00,17.98,17.98,17.93,17.93,174000.0,14.9605,14.9605,14.9189,14.9189,174000.0
2011-03-14 09:30:00,17.82,17.85,17.75,17.85,38800.0,14.8274,14.8524,14.7691,14.8524,38800.0
2011-03-14 09:35:00,17.85,17.88,17.82,17.85,29200.0,14.8524,14.8773,14.8274,14.8524,29200.0
2011-03-14 09:40:00,17.85,17.89,17.83,17.86,84800.0,14.8524,14.8856,14.8357,14.8607,84800.0
2011-03-14 09:45:00,17.88,17.95,17.86,17.93,67600.0,14.8773,14.9356,14.8607,14.9189,67600.0
2011-03-14 09:50:00,17.92,17.96,17.9,17.92,75600.0,14.9106,14.9439,14.894,14.9106,75600.0
2011-03-14 09:55:00,17.9,17.93,17.9,17.9,30000.0,14.894,14.9189,14.894,14.894,30000.0
2011-03-14 10:00:00,17.9,17.93,17.9,17.93,28000.0,14.894,14.9189,14.894,14.9189,28000.0
2011-03-14 10:05:00,17.93,17.93,17.88,17.88,37200.0,14.9189,14.9189,14.8773,14.8773,37200.0
2011-03-14 10:10:00,17.88,17.89,17.85,17.88,44800.0,14.8773,14.8856,14.8524,14.8773,44800.0
2011-03-14 10:15:00,17.87,17.87,17.84,17.84,36400.0,14.869,14.869,14.844,14.844,36400.0
2011-03-14 10:20:00,17.84,17.85,17.81,17.81,40800.0,14.844,14.8524,14.8191,14.8191,40800.0
2011-03-14 10:25:00,17.82,17.85,17.81,17.81,59600.0,14.8274,14.8524,14.8191,14.8191,59600.0
2011-03-14 10:30:00,17.79,17.8,17.76,17.77,55200.0,14.8024,14.8107,14.7775,14.7858,55200.0
2011-03-14 10:35:00,17.78,17.79,17.75,17.76,50000.0,14.7941,14.8024,14.7691,14.7775,50000.0
2011-03-14 10:40:00,17.77,17.77,17.75,17.75,20800.0,14.7858,14.7858,14.7691,14.7691,20800.0
2011-03-14 10:45:00,17.75,17.77,17.72,17.75,26800.0,14.7691,14.7858,14.7442,14.7691,26800.0
2011-03-14 10:50:00,17.77,17.78,17.74,17.74,18400.0,14.7858,14.7941,14.7608,14.7608,18400.0
2011-03-14 10:55:00,17.74,17.74,17.68,17.7,22000.0,14.7608,14.7608,14.7109,14.7275,22000.0
2011-03-14 11:00:00,17.68,17.7,17.68,17.69,27200.0,14.7109,14.7275,14.7109,14.7192,27200.0
2011-03-14 11:05:00,17.69,17.72,17.68,17.68,54000.0,14.7192,14.7442,14.7109,14.7109,54000.0
2011-03-14 11:10:00,17.69,17.7,17.63,17.64,32400.0,14.7192,14.7275,14.6693,14.6776,32400.0
2011-03-14 11:15:00,17.64,17.64,17.61,17.62,37200.0,14.6776,14.6776,14.6527,14.661,37200.0
2011-03-14 11:20:00,17.63,17.66,17.63,17.64,24000.0,14.6693,14.6943,14.6693,14.6776,24000.0
2011-03-14 11:25:00,17.65,17.67,17.63,17.65,16800.0,14.6859,14.7026,14.6693,14.6859,16800.0
2011-03-14 11:30:00,17.64,17.65,17.61,17.62,44000.0,14.6776,14.6859,14.6527,14.661,44000.0
2011-03-14 11:35:00,17.62,17.63,17.6,17.62,13200.0,14.661,14.6693,14.6443,14.661,13200.0
2011-03-14 11:40:00,17.61,17.65,17.59,17.65,34400.0,14.6527,14.6859,14.636,14.6859,34400.0
2011-03-14 11:45:00,17.65,17.65,17.61,17.62,143200.0,14.6859,14.6859,14.6527,14.661,143200.0
2011-03-14 11:50:00,17.62,17.63,17.58,17.58,42000.0,14.661,14.6693,14.6277,14.6277,42000.0
2011-03-14 11:55:00,17.57,17.6,17.57,17.58,85200.0,14.6194,14.6443,14.6194,14.6277,85200.0
2011-03-14 12:00:00,17.58,17.6,17.57,17.57,31200.0,14.6277,14.6443,14.6194,14.6194,31200.0
2011-03-14 12:05:00,17.57,17.58,17.55,17.55,18400.0,14.6194,14.6277,14.6027,14.6027,18400.0
2011-03-14 12:10:00,17.56,17.58,17.56,17.57,26000.0,14.6111,14.6277,14.6111,14.6194,26000.0
2011-03-14 12:15:00,17.57,17.58,17.55,17.56,62000.0,14.6194,14.6277,14.6027,14.6111,62000.0
2011-03-14 12:20:00,17.56,17.56,17.54,17.56,37600.0,14.6111,14.6111,14.5944,14.6111,37600.0
2011-03-14 12:25:00,17.55,17.55,17.5,17.5,34000.0,14.6027,14.6027,14.5611,14.5611,34000.0
2011-03-14 12:30:00,17.5,17.54,17.5,17.52,33600.0,14.5611,14.5944,14.5611,14.5778,33600.0
2011-03-14 12:35:00,17.52,17.52,17.47,17.47,60800.0,14.5778,14.5778,14.5362,14.5362,60800.0
2011-03-14 12:40:00,17.47,17.49,17.47,17.49,35200.0,14.5362,14.5528,14.5362,14.5528,35200.0
2011-03-14 12:45:00,17.49,17.5,17.47,17.48,60800.0,14.5528,14.5611,14.5362,14.5445,60800.0
2011-03-14 12:50:00,17.47,17.48,17.45,17.47,143600.0,14.5362,14.5445,14.5195,14.5362,143600.0
2011-03-14 12:55:00,17.47,17.51,17.45,17.51,31600.0,14.5362,14.5694,14.5195,14.5694,31600.0
2011-03-14 13:00:00,17.51,17.52,17.5,17.52,32000.0,14.5694,14.5778,14.5611,14.5778,32000.0
2011-03-14 13:05:00,17.52,17.57,17.51,17.56,19600.0,14.5778,14.6194,14.5694,14.6111,19600.0
2011-03-14 13:10:00,17.56,17.6,17.56,17.59,26400.0,14.6111,14.6443,14.6111,14.636,26400.0
2011-03-14 13:15:00,17.59,17.59,17.54,17.56,82400.0,14.636,14.636,14.5944,14.6111,82400.0
2011-03-14 13:20:00,17.56,17.56,17.52,17.52,137600.0,14.6111,14.6111,14.5778,14.5778,137600.0
2011-03-14 13:25:00,17.53,17.54,17.5,17.51,88000.0,14.5861,14.5944,14.5611,14.5694,88000.0
2011-03-14 13:30:00,17.51,17.53,17.5,17.51,66400.0,14.5694,14.5861,14.5611,14.5694,66400.0
2011-03-14 13:35:00,17.51,17.51,17.47,17.48,106800.0,14.5694,14.5694,14.5362,14.5445,106800.0
2011-03-14 13:40:00,17.48,17.5,17.47,17.5,42400.0,14.5445,14.5611,14.5362,14.5611,42400.0
2011-03-14 13:45:00,17.5,17.5,17.48,17.5,115600.0,14.5611,14.5611,14.5445,14.5611,115600.0
2011-03-14 13:50:00,17.49,17.5,17.49,17.5,56000.0,14.5528,14.5611,14.5528,14.5611,56000.0
2011-03-14 13:55:00,17.5,17.5,17.48,17.49,30000.0,14.5611,14.5611,14.5445,14.5528,30000.0
2011-03-14 14:00:00,17.49,17.5,17.48,17.48,23600.0,14.5528,14.5611,14.5445,14.5445,23600.0
2011-03-14 14:05:00,17.49,17.54,17.49,17.53,118800.0,14.5528,14.5944,14.5528,14.5861,118800.0
2011-03-14 14:10:00,17.52,17.55,17.52,17.54,34000.0,14.5778,14.6027,14.5778,14.5944,34000.0
2011-03-14 14:15:00,17.54,17.55,17.52,17.53,16800.0,14.5944,14.6027,14.5778,14.5861,16800.0
2011-03-14 14:20:00,17.53,17.58,17.53,17.55,27600.0,14.5861,14.6277,14.5861,14.6027,27600.0
2011-03-14 14:25:00,17.55,17.56,17.54,17.56,18400.0,14.6027,14.6111,14.5944,14.6111,18400.0
2011-03-14 14:30:00,17.55,17.56,17.54,17.56,24000.0,14.6027,14.6111,14.5944,14.6111,24000.0
2011-03-14 14:35:00,17.55,17.56,17.53,17.53,28800.0,14.6027,14.6111,14.5861,14.5861,28800.0
2011-03-14 14:40:00,17.53,17.55,17.53,17.53,21600.0,14.5861,14.6027,14.5861,14.5861,21600.0
2011-03-14 14:45:00,17.53,17.56,17.53,17.56,32400.0,14.5861,14.6111,14.5861,14.6111,32400.0
2011-03-14 14:50:00,17.56,17.57,17.53,17.54,44400.0,14.6111,14.6194,14.5861,14.5944,44400.0
2011-03-14 14:55:00,17.55,17.55,17.54,17.54,11600.0,14.6027,14.6027,14.5944,14.5944,11600.0
2011-03-14 15:00:00,17.54,17.57,17.54,17.54,51200.0,14.5944,14.6194,14.5944,14.5944,51200.0
2011-03-14 15:05:00,17.55,17.58,17.55,17.56,41600.0,14.6027,14.6277,14.6027,14.6111,41600.0
2011-03-14 15:10:00,17.56,17.6,17.56,17.6,35600.0,14.6111,14.6443,14.6111,14.6443,35600.0
2011-03-14 15:15:00,17.6,17.6,17.57,17.58,35200.0,14.6443,14.6443,14.6194,14.6277,35200.0
2011-03-14 15:20:00,17.58,17.58,17.56,17.58,54800.0,14.6277,14.6277,14.6111,14.6277,54800.0
2011-03-14 15:25:00,17.58,17.58,17.56,17.58,47200.0,14.6277,14.6277,14.6111,14.6277,47200.0
2011-03-14 15:30:00,17.57,17.59,17.56,17.57,48000.0,14.6194,14.636,14.6111,14.6194,48000.0
2011-03-14 15:35:00,17.57,17.59,17.55,17.58,70800.0,14.6194,14.636,14.6027,14.6277,70800.0
2011-03-14 15:40:00,17.58,17.65,17.58,17.63,98400.0,14.6277,14.6859,14.6277,14.6693,98400.0
2011-03-14 15:45:00,17.64,17.65,17.62,17.62,68800.0,14.6776,14.6859,14.661,14.661,68800.0
2011-03-14 15:50:00,17.62,17.63,17.61,17.63,70000.0,14.661,14.6693,14.6527,14.6693,70000.0
2011-03-14 15:55:00,17.63,17.64,17.61,17.62,130400.0,14.6693,14.6776,14.6527,14.661,130400.0
2011-03-15 09:30:00,17.3,17.43,17.28,17.36,156800.0,14.3947,14.5029,14.3781,14.4446,156800.0
2011-03-15 09:35:00,17.38,17.4,17.28,17.36,91200.0,14.4613,14.4779,14.3781,14.4446,91200.0
2011-03-15 09:40:00,17.35,17.51,17.35,17.5,71600.0,14.4363,14.5694,14.4363,14.5611,71600.0
2011-03-15 09:45:00,17.5,17.53,17.45,17.53,40800.0,14.5611,14.5861,14.5195,14.5861,40800.0
2011-03-15 09:50:00,17.53,17.53,17.45,17.48,32000.0,14.5861,14.5861,14.5195,14.5445,32000.0
2011-03-15 09:55:00,17.47,17.47,17.37,17.39,67600.0,14.5362,14.5362,14.453,14.4696,67600.0
2011-03-15 10:00:00,17.4,17.42,17.38,17.39,44400.0,14.4779,14.4946,14.4613,14.4696,44400.0
2011-03-15 10:05:00,17.39,17.43,17.35,17.4,64000.0,14.4696,14.5029,14.4363,14.4779,64000.0
2011-03-15 10:10:00,17.39,17.4,17.36,17.38,72400.0,14.4696,14.4779,14.4446,14.4613,72400.0
2011-03-15 10:15:00,17.38,17.38,17.33,17.35,113600.0,14.4613,14.4613,14.4197,14.4363,113600.0
2011-03-15 10:20:00,17.35,17.46,17.33,17.45,75200.0,14.4363,14.5278,14.4197,14.5195,75200.0
2011-03-15 10:25:00,17.45,17.49,17.45,17.49,17200.0,14.5195,14.5528,14.5195,14.5528,17200.0
2011-03-15 10:30:00,17.5,17.52,17.48,17.51,27600.0,14.5611,14.5778,14.5445,14.5694,27600.0
2011-03-15 10:35:00,17.5,17.55,17.5,17.55,24800.0,14.5611,14.6027,14.5611,14.6027,24800.0
2011-03-15 10:40:00,17.55,17.58,17.52,17.58,30400.0,14.6027,14.6277,14.5778,14.6277,30400.0
2011-03-15 10:45:00,17.57,17.58,17.53,17.55,26400.0,14.6194,14.6277,14.5861,14.6027,26400.0
2011-03-15 10:50:00,17.56,17.58,17.55,17.58,28800.0,14.6111,14.6277,14.6027,14.6277,28800.0
2011-03-15 10:55:00,17.57,17.57,17.53,17.56,23600.0,14.6194,14.6194,14.5861,14.6111,23600.0
2011-03-15 11:00:00,17.55,17.55,17.5,17.5,26400.0,14.6027,14.6027,14.5611,14.5611,26400.0
2011-03-15 11:05:00,17.51,17.53,17.49,17.49,29200.0,14.5694,14.5861,14.5528,14.5528,29200.0
2011-03-15 11:10:00,17.49,17.53,17.49,17.53,20400.0,14.5528,14.5861,14.5528,14.5861,20400.0
2011-03-15 11:15:00,17.52,17.54,17.5,17.54,5200.0,14.5778,14.5944,14.5611,14.5944,5200.0
2011-03-15 11:20:00,17.53,17.56,17.52,17.55,24400.0,14.5861,14.6111,14.5778,14.6027,24400.0
2011-03-15 11:25:00,17.53,17.58,17.53,17.57,14800.0,14.5861,14.6277,14.5861,14.6194,14800.0
2011-03-15 11:30:00,17.57,17.57,17.5,17.5,20800.0,14.6194,14.6194,14.5611,14.5611,20800.0
2011-03-15 11:35:00,17.51,17.54,17.5,17.53,26800.0,14.5694,14.5944,14.5611,14.5861,26800.0
2011-03-15 11:40:00,17.53,17.58,17.53,17.56,28000.0,14.5861,14.6277,14.5861,14.6111,28000.0
2011-03-15 11:45:00,17.56,17.57,17.51,17.51,18000.0,14.6111,14.6194,14.5694,14.5694,18000.0
2011-03-15 11:50:00,17.52,17.52,17.47,17.51,19600.0,14.5778,14.5778,14.5362,14.5694,19600.0
2011-03-15 11:55:00,17.5,17.54,17.5,17.54,18400.0,14.5611,14.5944,14.5611,14.5944,18400.0
2011-03-15 12:00:00,17.54,17.56,17.52,17.54,22000.0,14.5944,14.6111,14.5778,14.5944,22000.0
2011-03-15 12:05:00,17.53,17.56,17.53,17.54,9600.0,14.5861,14.6111,14.5861,14.5944,9600.0
2011-03-15 12:10:00,17.54,17.54,17.49,17.49,36000.0,14.5944,14.5944,14.5528,14.5528,36000.0
2011-03-15 12:15:00,17.5,17.5,17.47,17.48,9600.0,14.5611,14.5611,14.5362,14.5445,9600.0
2011-03-15 12:20:00,17.48,17.48,17.45,17.46,19600.0,14.5445,14.5445,14.5195,14.5278,19600.0
2011-03-15 12:25:00,17.46,17.49,17.46,17.48,24800.0,14.5278,14.5528,14.5278,14.5445,24800.0
2011-03-15 12:30:00,17.48,17.48,17.43,17.44,22800.0,14.5445,14.5445,14.5029,14.5112,22800.0
2011-03-15 12:35:00,17.44,17.45,17.43,17.43,18400.0,14.5112,14.5195,14.5029,14.5029,18400.0
2011-03-15 12:40:00,17.43,17.43,17.39,17.39,39600.0,14.5029,14.5029,14.4696,14.4696,39600.0
2011-03-15 12:45:00,17.39,17.4,17.36,17.4,37200.0,14.4696,14.4779,14.4446,14.4779,37200.0
2011-03-15 12:50:00,17.4,17.42,17.4,17.42,15600.0,14.4779,14.4946,14.4779,14.4946,15600.0
2011-03-15 12:55:00,17.41,17.43,17.41,17.43,20400.0,14.4862,14.5029,14.4862,14.5029,20400.0
2011-03-15 13:00:00,17.42,17.43,17.39,17.41,38400.0,14.4946,14.5029,14.4696,14.4862,38400.0
2011-03-15 13:05:00,17.41,17.42,17.39,17.39,13200.0,14.4862,14.4946,14.4696,14.4696,13200.0
2011-03-15 13:10:00,17.39,17.42,17.38,17.42,15600.0,14.4696,14.4946,14.4613,14.4946,15600.0
2011-03-15 13:15:00,17.42,17.42,17.37,17.39,18800.0,14.4946,14.4946,14.453,14.4696,18800.0
2011-03-15 13:20:00,17.39,17.41,17.39,17.4,16400.0,14.4696,14.4862,14.4696,14.4779,16400.0
2011-03-15 13:25:00,17.4,17.41,17.39,17.41,17200.0,14.4779,14.4862,14.4696,14.4862,17200.0
2011-03-15 13:30:00,17.4,17.43,17.4,17.43,11200.0,14.4779,14.5029,14.4779,14.5029,11200.0
2011-03-15 13:35:00,17.42,17.43,17.42,17.43,12400.0,14.4946,14.5029,14.4946,14.5029,12400.0
2011-03-15 13:40:00,17.43,17.45,17.41,17.41,14000.0,14.5029,14.5195,14.4862,14.4862,14000.0
2011-03-15 13:45:00,17.41,17.42,17.4,17.41,14800.0,14.4862,14.4946,14.4779,14.4862,14800.0
2011-03-15 13:50:00,17.42,17.45,17.42,17.43,19600.0,14.4946,14.5195,14.4946,14.5029,19600.0
2011-03-15 13:55:00,17.43,17.45,17.42,17.45,19600.0,14.5029,14.5195,14.4946,14.5195,19600.0
2011-03-15 14:00:00,17.45,17.46,17.43,17.43,16400.0,14.5195,14.5278,14.5029,14.5029,16400.0
2011-03-15 14:05:00,17.44,17.45,17.44,17.44,19600.0,14.5112,14.5195,14.5112,14.5112,19600.0
2011-03-15 14:10:00,17.44,17.45,17.43,17.43,25200.0,14.5112,14.5195,14.5029,14.5029,25200.0
2011-03-15 14:15:00,17.44,17.45,17.38,17.4,87600.0,14.5112,14.5195,14.4613,14.4779,87600.0
2011-03-15 14:20:00,17.39,17.43,17.38,17.43,47200.0,14.4696,14.5029,14.4613,14.5029,47200.0
2011-03-15 14:25:00,17.43,17.44,17.4,17.42,194400.0,14.5029,14.5112,14.4779,14.4946,194400.0
2011-03-15 14:30:00,17.42,17.42,17.4,17.41,28800.0,14.4946,14.4946,14.4779,14.4862,28800.0
2011-03-15 14:35:00,17.4,17.42,17.4,17.4,31600.0,14.4779,14.4946,14.4779,14.4779,31600.0
2011-03-15 14:40:00,17.4,17.43,17.4,17.42,32400.0,14.4779,14.5029,14.4779,14.4946,32400.0
2011-03-15 14:45:00,17.43,17.47,17.42,17.44,66800.0,14.5029,14.5362,14.4946,14.5112,66800.0
2011-03-15 14:50:00,17.46,17.46,17.4,17.42,66800.0,14.5278,14.5278,14.4779,14.4946,66800.0
2011-03-15 14:55:00,17.41,17.43,17.4,17.41,40400.0,14.4862,14.5029,14.4779,14.4862,40400.0
2011-03-15 15:00:00,17.41,17.46,17.41,17.45,211200.0,14.4862,14.5278,14.4862,14.5195,211200.0
2011-03-15 15:05:00,17.45,17.46,17.44,17.45,63600.0,14.5195,14.5278,14.5112,14.5195,63600.0
2011-03-15 15:10:00,17.45,17.47,17.44,17.45,38800.0,14.5195,14.5362,14.5112,14.5195,38800.0
2011-03-15 15:15:00,17.45,17.47,17.44,17.45,37200.0,14.5195,14.5362,14.5112,14.5195,37200.0
2011-03-15 15:20:00,17.45,17.48,17.45,17.48,60400.0,14.5195,14.5445,14.5195,14.5445,60400.0
2011-03-15 15:25:00,17.48,17.49,17.46,17.49,30000.0,14.5445,14.5528,14.5278,14.5528,30000.0
2011-03-15 15:30:00,17.49,17.5,17.48,17.5,57600.0,14.5528,14.5611,14.5445,14.5611,57600.0
2011-03-15 15:35:00,17.5,17.53,17.49,17.53,37200.0,14.5611,14.5861,14.5528,14.5861,37200.0
2011-03-15 15:40:00,17.54,17.58,17.52,17.56,70000.0,14.5944,14.6277,14.5778,14.6111,70000.0
2011-03-15 15:45:00,17.57,17.57,17.52,17.55,95600.0,14.6194,14.6194,14.5778,14.6027,95600.0
2011-03-15 15:50:00,17.54,17.55,17.52,17.53,73200.0,14.5944,14.6027,14.5778,14.5861,73200.0
2011-03-15 15:55:00,17.53,17.54,17.46,17.46,134800.0,14.5861,14.5944,14.5278,14.5278,134800.0
2011-03-16 09:30:00,17.33,17.36,17.29,17.34,96800.0,14.4197,14.4446,14.3864,14.428,96800.0
2011-03-16 09:35:00,17.34,17.39,17.34,17.38,71600.0,14.428,14.4696,14.428,14.4613,71600.0
2011-03-16 09:40:00,17.36,17.48,17.33,17.47,41600.0,14.4446,14.5445,14.4197,14.5362,41600.0
2011-03-16 09:45:00,17.47,17.47,17.39,17.42,26000.0,14.5362,14.5362,14.4696,14.4946,26000.0
2011-03-16 09:50:00,17.44,17.5,17.43,17.45,40400.0,14.5112,14.5611,14.5029,14.5195,40400.0
2011-03-16 09:55:00,17.46,17.46,17.39,17.39,47200.0,14.5278,14.5278,14.4696,14.4696,47200.0
2011-03-16 10:00:00,17.39,17.4,17.35,17.36,36800.0,14.4696,14.4779,14.4363,14.4446,36800.0
2011-03-16 10:05:00,17.35,17.39,17.34,17.38,47200.0,14.4363,14.4696,14.428,14.4613,47200.0
2011-03-16 10:10:00,17.39,17.43,17.38,17.38,43200.0,14.4696,14.5029,14.4613,14.4613,43200.0
2011-03-16 10:15:00,17.39,17.45,17.36,17.43,66800.0,14.4696,14.5195,14.4446,14.5029,66800.0
2011-03-16 10:20:00,17.44,17.44,17.4,17.41,41600.0,14.5112,14.5112,14.4779,14.4862,41600.0
2011-03-16 10:25:00,17.41,17.46,17.4,17.43,23600.0,14.4862,14.5278,14.4779,14.5029,23600.0
2011-03-16 10:30:00,17.45,17.46,17.42,17.42,22000.0,14.5195,14.5278,14.4946,14.4946,22000.0
2011-03-16 10:35:00,17.43,17.45,17.41,17.43,81600.0,14.5029,14.5195,14.4862,14.5029,81600.0
2011-03-16 10:40:00,17.43,17.44,17.4,17.41,39200.0,14.5029,14.5112,14.4779,14.4862,39200.0
2011-03-16 10:45:00,17.41,17.43,17.41,17.43,18000.0,14.4862,14.5029,14.4862,14.5029,18000.0
2011-03-16 10:50:00,17.43,17.45,17.43,17.44,23600.0,14.5029,14.5195,14.5029,14.5112,23600.0
2011-03-16 10:55:00,17.43,17.43,17.35,17.35,48800.0,14.5029,14.5029,14.4363,14.4363,48800.0
2011-03-16 11:00:00,17.35,17.36,17.25,17.32,126000.0,14.4363,14.4446,14.3531,14.4114,126000.0
2011-03-16 11:05:00,17.29,17.34,17.24,17.32,68400.0,14.3864,14.428,14.3448,14.4114,68400.0
2011-03-16 11:10:00,17.32,17.35,17.28,17.34,41600.0,14.4114,14.4363,14.3781,14.428,41600.0
2011-03-16 11:15:00,17.34,17.36,17.29,17.36,46800.0,14.428,14.4446,14.3864,14.4446,46800.0
2011-03-16 11:20:00,17.35,17.35,17.32,17.33,22000.0,14.4363,14.4363,14.4114,14.4197,22000.0
2011-03-16 11:25:00,17.34,17.35,17.3,17.34,34800.0,14.428,14.4363,14.3947,14.428,34800.0
2011-03-16 11:30:00,17.35,17.41,17.34,17.4,37200.0,14.4363,14.4862,14.428,14.4779,37200.0
2011-03-16 11:35:00,17.39,17.41,17.34,17.37,46000.0,14.4696,14.4862,14.428,14.453,46000.0
2011-03-16 11:40:00,17.37,17.38,17.33,17.34,342800.0,14.453,14.4613,14.4197,14.428,342800.0
2011-03-16 11:45:00,17.34,17.35,17.3,17.34,46800.0,14.428,14.4363,14.3947,14.428,46800.0
2011-03-16 11:50:00,17.33,17.36,17.27,17.29,32000.0,14.4197,14.4446,14.3698,14.3864,32000.0
2011-03-16 11:55:00,17.29,17.3,17.27,17.27,58000.0,14.3864,14.3947,14.3698,14.3698,58000.0
2011-03-16 12:00:00,17.27,17.28,17.2,17.21,175200.0,14.3698,14.3781,14.3115,14.3198,175200.0
2011-03-16 12:05:00,17.21,17.24,17.19,17.2,78400.0,14.3198,14.3448,14.3032,14.3115,78400.0
2011-03-16 12:10:00,17.2,17.26,17.2,17.23,96400.0,14.3115,14.3614,14.3115,14.3365,96400.0
2011-03-16 12:15:00,17.23,17.24,17.21,17.23,123200.0,14.3365,14.3448,14.3198,14.3365,123200.0
2011-03-16 12:20:00,17.22,17.24,17.21,17.24,29200.0,14.3281,14.3448,14.3198,14.3448,29200.0
2011-03-16 12:25:00,17.23,17.26,17.23,17.25,20800.0,14.3365,14.3614,14.3365,14.3531,20800.0
2011-03-16 12:30:00,17.25,17.26,17.23,17.23,50000.0,14.3531,14.3614,14.3365,14.3365,50000.0
2011-03-16 12:35:00,17.23,17.26,17.22,17.24,94800.0,14.3365,14.3614,14.3281,14.3448,94800.0
2011-03-16 12:40:00,17.25,17.26,17.24,17.24,54000.0,14.3531,14.3614,14.3448,14.3448,54000.0
2011-03-16 12:45:00,17.24,17.27,17.24,17.24,71200.0,14.3448,14.3698,14.3448,14.3448,71200.0
2011-03-16 12:50:00,17.24,17.27,17.23,17.25,60400.0,14.3448,14.3698,14.3365,14.3531,60400.0
2011-03-16 12:55:00,17.25,17.29,17.25,17.29,44800.0,14.3531,14.3864,14.3531,14.3864,44800.0
2011-03-16 13:00:00,17.28,17.31,17.28,17.28,35200.0,14.3781,14.403,14.3781,14.3781,35200.0
2011-03-16 13:05:00,17.29,17.3,17.27,17.27,56400.0,14.3864,14.3947,14.3698,14.3698,56400.0
2011-03-16 13:10:00,17.26,17.28,17.24,17.25,32800.0,14.3614,14.3781,14.3448,14.3531,32800.0
2011-03-16 13:15:00,17.25,17.27,17.24,17.27,32000.0,14.3531,14.3698,14.3448,14.3698,32000.0
2011-03-16 13:20:00,17.27,17.29,17.25,17.25,40000.0,14.3698,14.3864,14.3531,14.3531,40000.0
2011-03-16 13:25:00,17.24,17.26,17.24,17.26,178800.0,14.3448,14.3614,14.3448,14.3614,178800.0
2011-03-16 13:30:00,17.26,17.31,17.26,17.31,20000.0,14.3614,14.403,14.3614,14.403,20000.0
2011-03-16 13:35:00,17.29,17.31,17.25,17.27,36800.0,14.3864,14.403,14.3531,14.3698,36800.0
2011-03-16 13:40:00,17.27,17.28,17.24,17.25,42800.0,14.3698,14.3781,14.3448,14.3531,42800.0
2011-03-16 13:45:00,17.25,17.28,17.24,17.28,38000.0,14.3531,14.3781,14.3448,14.3781,38000.0
2011-03-16 13:50:00,17.28,17.28,17.25,17.25,45600.0,14.3781,14.3781,14.3531,14.3531,45600.0
2011-03-16 13:55:00,17.25,17.28,17.25,17.26,26000.0,14.3531,14.3781,14.3531,14.3614,26000.0
2011-03-16 14:00:00,17.26,17.28,17.24,17.26,63200.0,14.3614,14.3781,14.3448,14.3614,63200.0
2011-03-16 14:05:00,17.26,17.27,17.24,17.24,49600.0,14.3614,14.3698,14.3448,14.3448,49600.0
2011-03-16 14:10:00,17.24,17.28,17.2,17.25,47200.0,14.3448,14.3781,14.3115,14.3531,47200.0
2011-03-16 14:15:00,17.24,17.25,17.18,17.19,74400.0,14.3448,14.3531,14.2949,14.3032,74400.0
2011-03-16 14:20:00,17.18,17.24,17.18,17.21,44000.0,14.2949,14.3448,14.2949,14.3198,44000.0
2011-03-16 14:25:00,17.21,17.23,17.18,17.19,38000.0,14.3198,14.3365,14.2949,14.3032,38000.0
2011-03-16 14:30:00,17.2,17.23,17.17,17.22,130800.0,14.3115,14.3365,14.2865,14.3281,130800.0
2011-03-16 14:35:00,17.21,17.26,17.21,17.24,57600.0,14.3198,14.3614,14.3198,14.3448,57600.0
2011-03-16 14:40:00,17.26,17.29,17.23,17.24,68400.0,14.3614,14.3864,14.3365,14.3448,68400.0
2011-03-16 14:45:00,17.24,17.26,17.22,17.25,46000.0,14.3448,14.3614,14.3281,14.3531,46000.0
2011-03-16 14:50:00,17.25,17.26,17.24,17.25,59200.0,14.3531,14.3614,14.3448,14.3531,59200.0
2011-03-16 14:55:00,17.25,17.28,17.24,17.28,66400.0,14.3531,14.3781,14.3448,14.3781,66400.0
2011-03-16 15:00:00,17.27,17.34,17.26,17.33,36800.0,14.3698,14.428,14.3614,14.4197,36800.0
2011-03-16 15:05:00,17.32,17.34,17.31,17.34,32400.0,14.4114,14.428,14.403,14.428,32400.0
2011-03-16 15:10:00,17.34,17.35,17.31,17.32,56800.0,14.428,14.4363,14.403,14.4114,56800.0
2011-03-16 15:15:00,17.33,17.35,17.31,17.32,55200.0,14.4197,14.4363,14.403,14.4114,55200.0
2011-03-16 15:20:00,17.33,17.35,17.31,17.33,72400.0,14.4197,14.4363,14.403,14.4197,72400.0
2011-03-16 15:25:00,17.33,17.35,17.27,17.3,84800.0,14.4197,14.4363,14.3698,14.3947,84800.0
2011-03-16 15:30:00,17.3,17.32,17.27,17.31,105600.0,14.3947,14.4114,14.3698,14.403,105600.0
2011-03-16 15:35:00,17.31,17.36,17.31,17.32,174000.0,14.403,14.4446,14.403,14.4114,174000.0
2011-03-16 15:40:00,17.32,17.36,17.31,17.36,273600.0,14.4114,14.4446,14.403,14.4446,273600.0
2011-03-16 15:45:00,17.36,17.36,17.32,17.35,182000.0,14.4446,14.4446,14.4114,14.4363,182000.0
2011-03-16 15:50:00,17.35,17.36,17.28,17.32,258400.0,14.4363,14.4446,14.3781,14.4114,258400.0
2011-03-16 15:55:00,17.32,17.32,17.29,17.29,210800.0,14.4114,14.4114,14.3864,14.3864,210800.0
2011-03-17 09:30:00,17.4,17.64,17.14,17.21,374800.0,14.4779,14.6776,14.2616,14.3198,374800.0
2011-03-17 09:35:00,17.21,17.36,17.13,17.32,322800.0,14.3198,14.4446,14.2533,14.4114,322800.0
2011-03-17 09:40:00,17.33,17.34,17.21,17.25,147600.0,14.4197,14.428,14.3198,14.3531,147600.0
2011-03-17 09:45:00,17.28,17.29,17.22,17.28,178000.0,14.3781,14.3864,14.3281,14.3781,178000.0
2011-03-17 09:50:00,17.3,17.4,17.28,17.37,94400.0,14.3947,14.4779,14.3781,14.453,94400.0
2011-03-17 09:55:00,17.36,17.45,17.36,17.37,49600.0,14.4446,14.5195,14.4446,14.453,49600.0
2011-03-17 10:00:00,17.37,17.44,17.36,17.39,80800.0,14.453,14.5112,14.4446,14.4696,80800.0
2011-03-17 10:05:00,17.4,17.4,17.27,17.35,50000.0,14.4779,14.4779,14.3698,14.4363,50000.0
2011-03-17 10:10:00,17.33,17.37,17.31,17.32,26400.0,14.4197,14.453,14.403,14.4114,26400.0
2011-03-17 10:15:00,17.33,17.39,17.32,17.34,91600.0,14.4197,14.4696,14.4114,14.428,91600.0
2011-03-17 10:20:00,17.35,17.36,17.31,17.35,41200.0,14.4363,14.4446,14.403,14.4363,41200.0
2011-03-17 10:25:00,17.35,17.42,17.35,17.41,76800.0,14.4363,14.4946,14.4363,14.4862,76800.0
2011-03-17 10:30:00,17.43,17.43,17.37,17.39,22000.0,14.5029,14.5029,14.453,14.4696,22000.0
2011-03-17 10:35:00,17.39,17.39,17.35,17.36,48800.0,14.4696,14.4696,14.4363,14.4446,48800.0
2011-03-17 10:40:00,17.36,17.36,17.28,17.33,44000.0,14.4446,14.4446,14.3781,14.4197,44000.0
2011-03-17 10:45:00,17.33,17.39,17.32,17.36,41600.0,14.4197,14.4696,14.4114,14.4446,41600.0
2011-03-17 10:50:00,17.38,17.4,17.37,17.4,29600.0,14.4613,14.4779,14.453,14.4779,29600.0
2011-03-17 10:55:00,17.4,17.41,17.37,17.38,20400.0,14.4779,14.4862,14.453,14.4613,20400.0
2011-03-17 11:00:00,17.39,17.43,17.38,17.43,24000.0,14.4696,14.5029,14.4613,14.5029,24000.0
2011-03-17 11:05:00,17.43,17.46,17.41,17.42,29200.0,14.5029,14.5278,14.4862,14.4946,29200.0
2011-03-17 11:10:00,17.42,17.46,17.42,17.42,132000.0,14.4946,14.5278,14.4946,14.4946,132000.0
2011-03-17 11:15:00,17.43,17.47,17.41,17.42,104800.0,14.5029,14.5362,14.4862,14.4946,104800.0
2011-03-17 11:20:00,17.4,17.5,17.4,17.48,56400.0,14.4779,14.5611,14.4779,14.5445,56400.0
2011-03-17 11:25:00,17.48,17.49,17.45,17.45,39200.0,14.5445,14.5528,14.5195,14.5195,39200.0
2011-03-17 11:30:00,17.44,17.47,17.41,17.46,64000.0,14.5112,14.5362,14.4862,14.5278,64000.0
2011-03-17 11:35:00,17.47,17.49,17.45,17.49,44400.0,14.5362,14.5528,14.5195,14.5528,44400.0
2011-03-17 11:40:00,17.48,17.52,17.47,17.49,80800.0,14.5445,14.5778,14.5362,14.5528,80800.0
2011-03-17 11:45:00,17.49,17.5,17.45,17.46,94400.0,14.5528,14.5611,14.5195,14.5278,94400.0
2011-03-17 11:50:00,17.46,17.46,17.42,17.44,56400.0,14.5278,14.5278,14.4946,14.5112,56400.0
2011-03-17 11:55:00,17.44,17.44,17.41,17.42,44800.0,14.5112,14.5112,14.4862,14.4946,44800.0
2011-03-17 12:00:00,17.4,17.44,17.38,17.43,60800.0,14.4779,14.5112,14.4613,14.5029,60800.0
2011-03-17 12:05:00,17.42,17.45,17.41,17.45,83200.0,14.4946,14.5195,14.4862,14.5195,83200.0
2011-03-17 12:10:00,17.45,17.48,17.45,17.46,18000.0,14.5195,14.5445,14.5195,14.5278,18000.0
2011-03-17 12:15:00,17.47,17.47,17.45,17.45,20400.0,14.5362,14.5362,14.5195,14.5195,20400.0
2011-03-17 12:20:00,17.45,17.47,17.43,17.44,33600.0,14.5195,14.5362,14.5029,14.5112,33600.0
2011-03-17 12:25:00,17.44,17.45,17.43,17.44,35200.0,14.5112,14.5195,14.5029,14.5112,35200.0
2011-03-17 12:30:00,17.45,17.46,17.42,17.42,27200.0,14.5195,14.5278,14.4946,14.4946,27200.0
2011-03-17 12:35:00,17.43,17.44,17.41,17.41,23200.0,14.5029,14.5112,14.4862,14.4862,23200.0
2011-03-17 12:40:00,17.41,17.42,17.41,17.42,20800.0,14.4862,14.4946,14.4862,14.4946,20800.0
2011-03-17 12:45:00,17.42,17.43,17.4,17.41,43600.0,14.4946,14.5029,14.4779,14.4862,43600.0
2011-03-17 12:50:00,17.41,17.44,17.4,17.43,26800.0,14.4862,14.5112,14.4779,14.5029,26800.0
2011-03-17 12:55:00,17.43,17.44,17.43,17.43,14800.0,14.5029,14.5112,14.5029,14.5029,14800.0
2011-03-17 13:00:00,17.43,17.44,17.4,17.42,52000.0,14.5029,14.5112,14.4779,14.4946,52000.0
2011-03-17 13:05:00,17.43,17.44,17.41,17.44,14000.0,14.5029,14.5112,14.4862,14.5112,14000.0
2011-03-17 13:10:00,17.44,17.46,17.44,17.46,23200.0,14.5112,14.5278,14.5112,14.5278,23200.0
2011-03-17 13:15:00,17.46,17.48,17.44,17.46,35200.0,14.5278,14.5445,14.5112,14.5278,35200.0
2011-03-17 13:20:00,17.47,17.47,17.44,17.45,45600.0,14.5362,14.5362,14.5112,14.5195,45600.0
2011-03-17 13:25:00,17.45,17.45,17.42,17.42,42000.0,14.5195,14.5195,14.4946,14.4946,42000.0
2011-03-17 13:30:00,17.42,17.45,17.39,17.42,51200.0,14.4946,14.5195,14.4696,14.4946,51200.0
2011-03-17 13:35:00,17.43,17.44,17.42,17.44,22400.0,14.5029,14.5112,14.4946,14.5112,22400.0
2011-03-17 13:40:00,17.45,17.46,17.44,17.46,52400.0,14.5195,14.5278,14.5112,14.5278,52400.0
2011-03-17 13:45:00,17.45,17.45,17.42,17.42,48400.0,14.5195,14.5195,14.4946,14.4946,48400.0
2011-03-17 13:50:00,17.42,17.42,17.38,17.39,27600.0,14.4946,14.4946,14.4613,14.4696,27600.0
2011-03-17 13:55:00,17.4,17.41,17.37,17.41,64400.0,14.4779,14.4862,14.453,14.4862,64400.0
2011-03-17 14:00:00,17.4,17.41,17.35,17.38,60000.0,14.4779,14.4862,14.4363,14.4613,60000.0
2011-03-17 14:05:00,17.38,17.4,17.36,17.36,28800.0,14.4613,14.4779,14.4446,14.4446,28800.0
2011-03-17 14:10:00,17.36,17.38,17.36,17.36,27200.0,14.4446,14.4613,14.4446,14.4446,27200.0
2011-03-17 14:15:00,17.36,17.36,17.31,17.33,72800.0,14.4446,14.4446,14.403,14.4197,72800.0
2011-03-17 14:20:00,17.33,17.38,17.33,17.38,50400.0,14.4197,14.4613,14.4197,14.4613,50400.0
2011-03-17 14:25:00,17.38,17.41,17.37,17.39,48400.0,14.4613,14.4862,14.453,14.4696,48400.0
2011-03-17 14:30:00,17.39,17.45,17.39,17.45,41600.0,14.4696,14.5195,14.4696,14.5195,41600.0
2011-03-17 14:35:00,17.45,17.46,17.44,17.45,33600.0,14.5195,14.5278,14.5112,14.5195,33600.0
2011-03-17 14:40:00,17.45,17.45,17.43,17.44,29600.0,14.5195,14.5195,14.5029,14.5112,29600.0
2011-03-17 14:45:00,17.45,17.46,17.44,17.46,36800.0,14.5195,14.5278,14.5112,14.5278,36800.0
2011-03-17 14:50:00,17.46,17.48,17.44,17.48,60000.0,14.5278,14.5445,14.5112,14.5445,60000.0
2011-03-17 14:55:00,17.47,17.47,17.44,17.44,44800.0,14.5362,14.5362,14.5112,14.5112,44800.0
2011-03-17 15:00:00,17.44,17.49,17.43,17.47,92000.0,14.5112,14.5528,14.5029,14.5362,92000.0
2011-03-17 15:05:00,17.47,17.48,17.46,17.46,84800.0,14.5362,14.5445,14.5278,14.5278,84800.0
2011-03-17 15:10:00,17.47,17.49,17.46,17.47,93200.0,14.5362,14.5528,14.5278,14.5362,93200.0
2011-03-17 15:15:00,17.47,17.47,17.44,17.44,172400.0,14.5362,14.5362,14.5112,14.5112,172400.0
2011-03-17 15:20:00,17.45,17.48,17.45,17.47,115600.0,14.5195,14.5445,14.5195,14.5362,115600.0
2011-03-17 15:25:00,17.47,17.47,17.42,17.42,156400.0,14.5362,14.5362,14.4946,14.4946,156400.0
2011-03-17 15:30:00,17.42,17.46,17.41,17.44,121200.0,14.4946,14.5278,14.4862,14.5112,121200.0
2011-03-17 15:35:00,17.45,17.47,17.42,17.47,128800.0,14.5195,14.5362,14.4946,14.5362,128800.0
2011-03-17 15:40:00,17.46,17.47,17.42,17.45,162800.0,14.5278,14.5362,14.4946,14.5195,162800.0
2011-03-17 15:45:00,17.45,17.51,17.45,17.5,262800.0,14.5195,14.5694,14.5195,14.5611,262800.0
2011-03-17 15:50:00,17.49,17.51,17.45,17.5,258400.0,14.5528,14.5694,14.5195,14.5611,258400.0
2011-03-17 15:55:00,17.5,17.5,17.43,17.45,316000.0,14.5611,14.5611,14.5029,14.5195,316000.0
2011-03-18 09:30:00,17.55,17.61,17.41,17.45,1240400.0,14.6027,14.6527,14.4862,14.5195,1240400.0
2011-03-18 09:35:00,17.45,17.49,17.43,17.48,62000.0,14.5195,14.5528,14.5029,14.5445,62000.0
2011-03-18 09:40:00,17.47,17.48,17.42,17.42,59600.0,14.5362,14.5445,14.4946,14.4946,59600.0
2011-03-18 09:45:00,17.43,17.46,17.36,17.39,38000.0,14.5029,14.5278,14.4446,14.4696,38000.0
2011-03-18 09:50:00,17.38,17.4,17.35,17.37,83600.0,14.4613,14.4779,14.4363,14.453,83600.0
2011-03-18 09:55:00,17.37,17.38,17.29,17.32,54400.0,14.453,14.4613,14.3864,14.4114,54400.0
2011-03-18 10:00:00,17.32,17.35,17.29,17.31,46800.0,14.4114,14.4363,14.3864,14.403,46800.0
2011-03-18 10:05:00,17.31,17.33,17.27,17.28,48400.0,14.403,14.4197,14.3698,14.3781,48400.0
2011-03-18 10:10:00,17.28,17.31,17.25,17.25,102400.0,14.3781,14.403,14.3531,14.3531,102400.0
2011-03-18 10:15:00,17.26,17.3,17.26,17.3,66400.0,14.3614,14.3947,14.3614,14.3947,66400.0
2011-03-18 10:20:00,17.29,17.29,17.26,17.27,26800.0,14.3864,14.3864,14.3614,14.3698,26800.0
2011-03-18 10:25:00,17.27,17.3,17.25,17.28,72400.0,14.3698,14.3947,14.3531,14.3781,72400.0
2011-03-18 10:30:00,17.27,17.28,17.25,17.27,88000.0,14.3698,14.3781,14.3531,14.3698,88000.0
2011-03-18 10:35:00,17.27,17.3,17.26,17.3,90800.0,14.3698,14.3947,14.3614,14.3947,90800.0
2011-03-18 10:40:00,17.29,17.36,17.27,17.34,41600.0,14.3864,14.4446,14.3698,14.428,41600.0
2011-03-18 10:45:00,17.33,17.38,17.32,17.34,67200.0,14.4197,14.4613,14.4114,14.428,67200.0
2011-03-18 10:50:00,17.33,17.36,17.33,17.33,17200.0,14.4197,14.4446,14.4197,14.4197,17200.0
2011-03-18 10:55:00,17.33,17.34,17.28,17.31,31200.0,14.4197,14.428,14.3781,14.403,31200.0
2011-03-18 11:00:00,17.31,17.35,17.31,17.35,50800.0,14.403,14.4363,14.403,14.4363,50800.0
2011-03-18 11:05:00,17.35,17.37,17.33,17.33,24000.0,14.4363,14.453,14.4197,14.4197,24000.0
2011-03-18 11:10:00,17.33,17.34,17.31,17.33,40000.0,14.4197,14.428,14.403,14.4197,40000.0
2011-03-18 11:15:00,17.33,17.35,17.32,17.32,29200.0,14.4197,14.4363,14.4114,14.4114,29200.0
2011-03-18 11:20:00,17.32,17.34,17.31,17.34,42400.0,14.4114,14.428,14.403,14.428,42400.0
2011-03-18 11:25:00,17.35,17.35,17.31,17.32,53200.0,14.4363,14.4363,14.403,14.4114,53200.0
2011-03-18 11:30:00,17.32,17.34,17.31,17.32,33200.0,14.4114,14.428,14.403,14.4114,33200.0
2011-03-18 11:35:00,17.32,17.34,17.31,17.31,58000.0,14.4114,14.428,14.403,14.403,58000.0
2011-03-18 11:40:00,17.31,17.31,17.28,17.29,22400.0,14.403,14.403,14.3781,14.3864,22400.0
2011-03-18 11:45:00,17.28,17.28,17.23,17.27,47200.0,14.3781,14.3781,14.3365,14.3698,47200.0
2011-03-18 11:50:00,17.26,17.27,17.23,17.24,55600.0,14.3614,14.3698,14.3365,14.3448,55600.0
2011-03-18 11:55:00,17.24,17.25,17.23,17.23,34000.0,14.3448,14.3531,14.3365,14.3365,34000.0
2011-03-18 12:00:00,17.23,17.27,17.22,17.27,34400.0,14.3365,14.3698,14.3281,14.3698,34400.0
2011-03-18 12:05:00,17.28,17.3,17.26,17.29,34800.0,14.3781,14.3947,14.3614,14.3864,34800.0
2011-03-18 12:10:00,17.28,17.3,17.25,17.28,40000.0,14.3781,14.3947,14.3531,14.3781,40000.0
2011-03-18 12:15:00,17.27,17.29,17.27,17.29,25200.0,14.3698,14.3864,14.3698,14.3864,25200.0
2011-03-18 12:20:00,17.29,17.33,17.26,17.32,37600.0,14.3864,14.4197,14.3614,14.4114,37600.0
2011-03-18 12:25:00,17.33,17.33,17.3,17.31,19200.0,14.4197,14.4197,14.3947,14.403,19200.0
2011-03-18 12:30:00,17.32,17.32,17.31,17.31,9600.0,14.4114,14.4114,14.403,14.403,9600.0
2011-03-18 12:35:00,17.32,17.32,17.3,17.32,16000.0,14.4114,14.4114,14.3947,14.4114,16000.0
2011-03-18 12:40:00,17.32,17.32,17.29,17.3,20000.0,14.4114,14.4114,14.3864,14.3947,20000.0
2011-03-18 12:45:00,17.3,17.31,17.29,17.3,37600.0,14.3947,14.403,14.3864,14.3947,37600.0
2011-03-18 12:50:00,17.3,17.31,17.28,17.29,32800.0,14.3947,14.403,14.3781,14.3864,32800.0
2011-03-18 12:55:00,17.29,17.31,17.29,17.29,22400.0,14.3864,14.403,14.3864,14.3864,22400.0
2011-03-18 13:00:00,17.3,17.31,17.29,17.29,22400.0,14.3947,14.403,14.3864,14.3864,22400.0
2011-03-18 13:05:00,17.3,17.32,17.29,17.3,33200.0,14.3947,14.4114,14.3864,14.3947,33200.0
2011-03-18 13:10:00,17.31,17.33,17.3,17.31,115600.0,14.403,14.4197,14.3947,14.403,115600.0
2011-03-18 13:15:00,17.32,17.35,17.32,17.35,16000.0,14.4114,14.4363,14.4114,14.4363,16000.0
2011-03-18 13:20:00,17.35,17.35,17.33,17.34,35600.0,14.4363,14.4363,14.4197,14.428,35600.0
2011-03-18 13:25:00,17.34,17.34,17.32,17.34,43600.0,14.428,14.428,14.4114,14.428,43600.0
2011-03-18 13:30:00,17.35,17.36,17.33,17.36,8000.0,14.4363,14.4446,14.4197,14.4446,8000.0
2011-03-18 13:35:00,17.36,17.38,17.35,17.38,24000.0,14.4446,14.4613,14.4363,14.4613,24000.0
2011-03-18 13:40:00,17.38,17.4,17.36,17.36,37200.0,14.4613,14.4779,14.4446,14.4446,37200.0
2011-03-18 13:45:00,17.37,17.38,17.35,17.35,18000.0,14.453,14.4613,14.4363,14.4363,18000.0
2011-03-18 13:50:00,17.35,17.36,17.34,17.35,21200.0,14.4363,14.4446,14.428,14.4363,21200.0
2011-03-18 13:55:00,17.35,17.36,17.34,17.36,36400.0,14.4363,14.4446,14.428,14.4446,36400.0
2011-03-18 14:00:00,17.36,17.36,17.34,17.35,26000.0,14.4446,14.4446,14.428,14.4363,26000.0
2011-03-18 14:05:00,17.35,17.35,17.34,17.34,17200.0,14.4363,14.4363,14.428,14.428,17200.0
2011-03-18 14:10:00,17.35,17.35,17.33,17.33,37600.0,14.4363,14.4363,14.4197,14.4197,37600.0
2011-03-18 14:15:00,17.33,17.33,17.28,17.28,28800.0,14.4197,14.4197,14.3781,14.3781,28800.0
2011-03-18 14:20:00,17.29,17.31,17.29,17.31,23200.0,14.3864,14.403,14.3864,14.403,23200.0
2011-03-18 14:25:00,17.31,17.33,17.3,17.32,28800.0,14.403,14.4197,14.3947,14.4114,28800.0
2011-03-18 14:30:00,17.32,17.33,17.31,17.31,22000.0,14.4114,14.4197,14.403,14.403,22000.0
2011-03-18 14:35:00,17.31,17.33,17.31,17.33,27200.0,14.403,14.4197,14.403,14.4197,27200.0
2011-03-18 14:40:00,17.32,17.33,17.3,17.3,45200.0,14.4114,14.4197,14.3947,14.3947,45200.0
2011-03-18 14:45:00,17.31,17.32,17.3,17.32,30000.0,14.403,14.4114,14.3947,14.4114,30000.0
2011-03-18 14:50:00,17.33,17.34,17.3,17.3,44400.0,14.4197,14.428,14.3947,14.3947,44400.0
2011-03-18 14:55:00,17.31,17.32,17.26,17.29,59200.0,14.403,14.4114,14.3614,14.3864,59200.0
2011-03-18 15:00:00,17.28,17.31,17.27,17.3,48400.0,14.3781,14.403,14.3698,14.3947,48400.0
2011-03-18 15:05:00,17.31,17.33,17.31,17.33,62400.0,14.403,14.4197,14.403,14.4197,62400.0
2011-03-18 15:10:00,17.32,17.33,17.3,17.31,55600.0,14.4114,14.4197,14.3947,14.403,55600.0
2011-03-18 15:15:00,17.3,17.33,17.29,17.32,131200.0,14.3947,14.4197,14.3864,14.4114,131200.0
2011-03-18 15:20:00,17.32,17.32,17.28,17.29,46800.0,14.4114,14.4114,14.3781,14.3864,46800.0
2011-03-18 15:25:00,17.29,17.3,17.27,17.28,119200.0,14.3864,14.3947,14.3698,14.3781,119200.0
2011-03-18 15:30:00,17.28,17.3,17.28,17.28,96400.0,14.3781,14.3947,14.3781,14.3781,96400.0
2011-03-18 15:35:00,17.28,17.3,17.28,17.28,151600.0,14.3781,14.3947,14.3781,14.3781,151600.0
2011-03-18 15:40:00,17.28,17.29,17.27,17.27,163600.0,14.3781,14.3864,14.3698,14.3698,163600.0
2011-03-18 15:45:00,17.27,17.3,17.27,17.29,227200.0,14.3698,14.3947,14.3698,14.3864,227200.0
2011-03-18 15:50:00,17.29,17.33,17.29,17.33,278800.0,14.3864,14.4197,14.3864,14.4197,278800.0
2011-03-18 15:55:00,17.32,17.41,17.31,17.35,886400.0,14.4114,14.4862,14.403,14.4363,886400.0
2011-03-21 09:30:00,17.51,17.51,17.32,17.36,138000.0,14.5694,14.5694,14.4114,14.4446,138000.0
2011-03-21 09:35:00,17.36,17.39,17.28,17.31,93600.0,14.4446,14.4696,14.3781,14.403,93600.0
2011-03-21 09:40:00,17.3,17.33,17.25,17.26,115200.0,14.3947,14.4197,14.3531,14.3614,115200.0
2011-03-21 09:45:00,17.26,17.28,17.21,17.21,88400.0,14.3614,14.3781,14.3198,14.3198,88400.0
2011-03-21 09:50:00,17.21,17.24,17.18,17.19,83600.0,14.3198,14.3448,14.2949,14.3032,83600.0
2011-03-21 09:55:00,17.18,17.19,17.18,17.19,100000.0,14.2949,14.3032,14.2949,14.3032,100000.0
2011-03-21 10:00:00,17.18,17.21,17.14,17.19,149600.0,14.2949,14.3198,14.2616,14.3032,149600.0
2011-03-21 10:05:00,17.19,17.26,17.19,17.24,62000.0,14.3032,14.3614,14.3032,14.3448,62000.0
2011-03-21 10:10:00,17.25,17.25,17.22,17.24,60400.0,14.3531,14.3531,14.3281,14.3448,60400.0
2011-03-21 10:15:00,17.22,17.23,17.21,17.22,88400.0,14.3281,14.3365,14.3198,14.3281,88400.0
2011-03-21 10:20:00,17.22,17.24,17.21,17.22,60400.0,14.3281,14.3448,14.3198,14.3281,60400.0
2011-03-21 10:25:00,17.22,17.23,17.21,17.21,94400.0,14.3281,14.3365,14.3198,14.3198,94400.0
2011-03-21 10:30:00,17.21,17.23,17.18,17.22,169600.0,14.3198,14.3365,14.2949,14.3281,169600.0
2011-03-21 10:35:00,17.21,17.24,17.2,17.21,128000.0,14.3198,14.3448,14.3115,14.3198,128000.0
2011-03-21 10:40:00,17.21,17.21,17.1,17.1,316000.0,14.3198,14.3198,14.2283,14.2283,316000.0
2011-03-21 10:45:00,17.1,17.18,17.07,17.18,252400.0,14.2283,14.2949,14.2033,14.2949,252400.0
2011-03-21 10:50:00,17.18,17.21,17.17,17.21,56400.0,14.2949,14.3198,14.2865,14.3198,56400.0
2011-03-21 10:55:00,17.22,17.23,17.16,17.17,120000.0,14.3281,14.3365,14.2782,14.2865,120000.0
2011-03-21 11:00:00,17.17,17.25,17.15,17.25,234800.0,14.2865,14.3531,14.2699,14.3531,234800.0
2011-03-21 11:05:00,17.25,17.29,17.24,17.27,80400.0,14.3531,14.3864,14.3448,14.3698,80400.0
2011-03-21 11:10:00,17.28,17.29,17.22,17.22,110400.0,14.3781,14.3864,14.3281,14.3281,110400.0
2011-03-21 11:15:00,17.22,17.22,17.19,17.2,85600.0,14.3281,14.3281,14.3032,14.3115,85600.0
2011-03-21 11:20:00,17.2,17.22,17.19,17.19,56400.0,14.3115,14.3281,14.3032,14.3032,56400.0
2011-03-21 11:25:00,17.19,17.2,17.18,17.18,33200.0,14.3032,14.3115,14.2949,14.2949,33200.0
2011-03-21 11:30:00,17.19,17.21,17.18,17.21,28400.0,14.3032,14.3198,14.2949,14.3198,28400.0
2011-03-21 11:35:00,17.21,17.23,17.2,17.23,22400.0,14.3198,14.3365,14.3115,14.3365,22400.0
2011-03-21 11:40:00,17.22,17.26,17.22,17.25,34800.0,14.3281,14.3614,14.3281,14.3531,34800.0
2011-03-21 11:45:00,17.25,17.28,17.25,17.27,40800.0,14.3531,14.3781,14.3531,14.3698,40800.0
2011-03-21 11:50:00,17.26,17.28,17.25,17.27,29600.0,14.3614,14.3781,14.3531,14.3698,29600.0
2011-03-21 11:55:00,17.26,17.28,17.26,17.27,20000.0,14.3614,14.3781,14.3614,14.3698,20000.0
2011-03-21 12:00:00,17.27,17.28,17.25,17.28,26000.0,14.3698,14.3781,14.3531,14.3781,26000.0
2011-03-21 12:05:00,17.28,17.29,17.26,17.28,40400.0,14.3781,14.3864,14.3614,14.3781,40400.0
2011-03-21 12:10:00,17.28,17.28,17.25,17.25,46000.0,14.3781,14.3781,14.3531,14.3531,46000.0
2011-03-21 12:15:00,17.25,17.25,17.22,17.22,77600.0,14.3531,14.3531,14.3281,14.3281,77600.0
2011-03-21 12:20:00,17.23,17.23,17.2,17.2,68800.0,14.3365,14.3365,14.3115,14.3115,68800.0
2011-03-21 12:25:00,17.2,17.23,17.2,17.23,30000.0,14.3115,14.3365,14.3115,14.3365,30000.0
2011-03-21 12:30:00,17.23,17.26,17.23,17.25,20000.0,14.3365,14.3614,14.3365,14.3531,20000.0
2011-03-21 12:35:00,17.25,17.26,17.25,17.26,13200.0,14.3531,14.3614,14.3531,14.3614,13200.0
2011-03-21 12:40:00,17.25,17.28,17.25,17.27,35200.0,14.3531,14.3781,14.3531,14.3698,35200.0
2011-03-21 12:45:00,17.26,17.26,17.25,17.25,27600.0,14.3614,14.3614,14.3531,14.3531,27600.0
2011-03-21 12:50:00,17.25,17.25,17.23,17.24,35600.0,14.3531,14.3531,14.3365,14.3448,35600.0
2011-03-21 12:55:00,17.25,17.25,17.23,17.23,22400.0,14.3531,14.3531,14.3365,14.3365,22400.0
2011-03-21 13:00:00,17.23,17.24,17.22,17.23,30800.0,14.3365,14.3448,14.3281,14.3365,30800.0
2011-03-21 13:05:00,17.23,17.23,17.21,17.22,14800.0,14.3365,14.3365,14.3198,14.3281,14800.0
2011-03-21 13:10:00,17.22,17.22,17.2,17.21,48800.0,14.3281,14.3281,14.3115,14.3198,48800.0
2011-03-21 13:15:00,17.21,17.21,17.19,17.2,37600.0,14.3198,14.3198,14.3032,14.3115,37600.0
2011-03-21 13:20:00,17.2,17.2,17.19,17.19,39200.0,14.3115,14.3115,14.3032,14.3032,39200.0
2011-03-21 13:25:00,17.19,17.21,17.19,17.2,38000.0,14.3032,14.3198,14.3032,14.3115,38000.0
2011-03-21 13:30:00,17.2,17.2,17.19,17.2,24000.0,14.3115,14.3115,14.3032,14.3115,24000.0
2011-03-21 13:35:00,17.2,17.22,17.2,17.21,29600.0,14.3115,14.3281,14.3115,14.3198,29600.0
2011-03-21 13:40:00,17.22,17.22,17.19,17.2,28800.0,14.3281,14.3281,14.3032,14.3115,28800.0
2011-03-21 13:45:00,17.2,17.22,17.2,17.2,65600.0,14.3115,14.3281,14.3115,14.3115,65600.0
2011-03-21 13:50:00,17.2,17.21,17.2,17.2,21200.0,14.3115,14.3198,14.3115,14.3115,21200.0
2011-03-21 13:55:00,17.21,17.23,17.21,17.23,35200.0,14.3198,14.3365,14.3198,14.3365,35200.0
2011-03-21 14:00:00,17.23,17.25,17.23,17.25,51200.0,14.3365,14.3531,14.3365,14.3531,51200.0
2011-03-21 14:05:00,17.25,17.25,17.24,17.25,33200.0,14.3531,14.3531,14.3448,14.3531,33200.0
2011-03-21 14:10:00,17.25,17.27,17.25,17.27,30800.0,14.3531,14.3698,14.3531,14.3698,30800.0
2011-03-21 14:15:00,17.27,17.27,17.25,17.26,39200.0,14.3698,14.3698,14.3531,14.3614,39200.0
2011-03-21 14:20:00,17.26,17.26,17.24,17.24,49600.0,14.3614,14.3614,14.3448,14.3448,49600.0
2011-03-21 14:25:00,17.25,17.27,17.25,17.25,45600.0,14.3531,14.3698,14.3531,14.3531,45600.0
2011-03-21 14:30:00,17.25,17.27,17.25,17.26,42000.0,14.3531,14.3698,14.3531,14.3614,42000.0
2011-03-21 14:35:00,17.27,17.29,17.26,17.29,70800.0,14.3698,14.3864,14.3614,14.3864,70800.0
2011-03-21 14:40:00,17.29,17.3,17.27,17.27,59600.0,14.3864,14.3947,14.3698,14.3698,59600.0
2011-03-21 14:45:00,17.27,17.29,17.27,17.28,65200.0,14.3698,14.3864,14.3698,14.3781,65200.0
2011-03-21 14:50:00,17.27,17.28,17.24,17.26,156800.0,14.3698,14.3781,14.3448,14.3614,156800.0
2011-03-21 14:55:00,17.26,17.27,17.24,17.24,67600.0,14.3614,14.3698,14.3448,14.3448,67600.0
2011-03-21 15:00:00,17.24,17.25,17.21,17.21,170800.0,14.3448,14.3531,14.3198,14.3198,170800.0
2011-03-21 15:05:00,17.21,17.24,17.21,17.23,119600.0,14.3198,14.3448,14.3198,14.3365,119600.0
2011-03-21 15:10:00,17.23,17.24,17.23,17.23,56000.0,14.3365,14.3448,14.3365,14.3365,56000.0
2011-03-21 15:15:00,17.23,17.23,17.2,17.2,100400.0,14.3365,14.3365,14.3115,14.3115,100400.0
2011-03-21 15:20:00,17.2,17.21,17.18,17.2,140000.0,14.3115,14.3198,14.2949,14.3115,140000.0
2011-03-21 15:25:00,17.19,17.2,17.18,17.19,90400.0,14.3032,14.3115,14.2949,14.3032,90400.0
2011-03-21 15:30:00,17.19,17.19,17.15,17.16,258800.0,14.3032,14.3032,14.2699,14.2782,258800.0
2011-03-21 15:35:00,17.16,17.16,17.13,17.13,232400.0,14.2782,14.2782,14.2533,14.2533,232400.0
2011-03-21 15:40:00,17.13,17.17,17.1,17.16,272000.0,14.2533,14.2865,14.2283,14.2782,272000.0
2011-03-21 15:45:00,17.17,17.2,17.14,17.2,442000.0,14.2865,14.3115,14.2616,14.3115,442000.0
2011-03-21 15:50:00,17.2,17.2,17.14,17.18,369600.0,14.3115,14.3115,14.2616,14.2949,369600.0
2011-03-21 15:55:00,17.18,17.18,17.13,17.14,405200.0,14.2949,14.2949,14.2533,14.2616,405200.0
2011-03-22 09:30:00,17.15,17.22,17.13,17.21,134400.0,14.2699,14.3281,14.2533,14.3198,134400.0
2011-03-22 09:35:00,17.21,17.23,17.19,17.22,47600.0,14.3198,14.3365,14.3032,14.3281,47600.0
2011-03-22 09:40:00,17.22,17.22,17.1,17.11,90000.0,14.3281,14.3281,14.2283,14.2366,90000.0
2011-03-22 09:45:00,17.12,17.12,17.02,17.03,193600.0,14.2449,14.2449,14.1617,14.1701,193600.0
2011-03-22 09:50:00,17.04,17.08,17.04,17.07,131600.0,14.1784,14.2117,14.1784,14.2033,131600.0
2011-03-22 09:55:00,17.07,17.11,17.07,17.11,92000.0,14.2033,14.2366,14.2033,14.2366,92000.0
2011-03-22 10:00:00,17.11,17.16,17.1,17.15,87200.0,14.2366,14.2782,14.2283,14.2699,87200.0
2011-03-22 10:05:00,17.14,17.16,17.13,17.14,44800.0,14.2616,14.2782,14.2533,14.2616,44800.0
2011-03-22 10:10:00,17.14,17.15,17.1,17.11,64400.0,14.2616,14.2699,14.2283,14.2366,64400.0
2011-03-22 10:15:00,17.11,17.12,17.08,17.11,58800.0,14.2366,14.2449,14.2117,14.2366,58800.0
2011-03-22 10:20:00,17.12,17.13,17.1,17.12,61200.0,14.2449,14.2533,14.2283,14.2449,61200.0
2011-03-22 10:25:00,17.12,17.14,17.11,17.13,60800.0,14.2449,14.2616,14.2366,14.2533,60800.0
2011-03-22 10:30:00,17.13,17.13,17.1,17.11,52800.0,14.2533,14.2533,14.2283,14.2366,52800.0
2011-03-22 10:35:00,17.11,17.14,17.11,17.13,35200.0,14.2366,14.2616,14.2366,14.2533,35200.0
2011-03-22 10:40:00,17.14,17.16,17.13,17.13,68800.0,14.2616,14.2782,14.2533,14.2533,68800.0
2011-03-22 10:45:00,17.13,17.13,17.1,17.1,33600.0,14.2533,14.2533,14.2283,14.2283,33600.0
2011-03-22 10:50:00,17.1,17.11,17.09,17.1,48400.0,14.2283,14.2366,14.22,14.2283,48400.0
2011-03-22 10:55:00,17.09,17.1,17.07,17.09,32000.0,14.22,14.2283,14.2033,14.22,32000.0
2011-03-22 11:00:00,17.09,17.1,17.07,17.08,96000.0,14.22,14.2283,14.2033,14.2117,96000.0
2011-03-22 11:05:00,17.08,17.09,17.07,17.07,47600.0,14.2117,14.22,14.2033,14.2033,47600.0
2011-03-22 11:10:00,17.07,17.09,17.07,17.08,26400.0,14.2033,14.22,14.2033,14.2117,26400.0
2011-03-22 11:15:00,17.08,17.09,17.07,17.08,47200.0,14.2117,14.22,14.2033,14.2117,47200.0
2011-03-22 11:20:00,17.07,17.08,17.06,17.08,25600.0,14.2033,14.2117,14.195,14.2117,25600.0
2011-03-22 11:25:00,17.08,17.11,17.07,17.1,32000.0,14.2117,14.2366,14.2033,14.2283,32000.0
2011-03-22 11:30:00,17.11,17.12,17.07,17.07,31600.0,14.2366,14.2449,14.2033,14.2033,31600.0
2011-03-22 11:35:00,17.08,17.09,17.07,17.09,20400.0,14.2117,14.22,14.2033,14.22,20400.0
2011-03-22 11:40:00,17.08,17.08,17.07,17.08,30400.0,14.2117,14.2117,14.2033,14.2117,30400.0
2011-03-22 11:45:00,17.07,17.08,17.06,17.07,42800.0,14.2033,14.2117,14.195,14.2033,42800.0
2011-03-22 11:50:00,17.07,17.07,17.04,17.04,34800.0,14.2033,14.2033,14.1784,14.1784,34800.0
2011-03-22 11:55:00,17.04,17.05,17.01,17.03,78000.0,14.1784,14.1867,14.1534,14.1701,78000.0
2011-03-22 12:00:00,17.03,17.04,17.02,17.04,134800.0,14.1701,14.1784,14.1617,14.1784,134800.0
2011-03-22 12:05:00,17.04,17.04,17.03,17.03,37200.0,14.1784,14.1784,14.1701,14.1701,37200.0
2011-03-22 12:10:00,17.03,17.05,17.02,17.05,27200.0,14.1701,14.1867,14.1617,14.1867,27200.0
2011-03-22 12:15:00,17.05,17.07,17.05,17.07,18000.0,14.1867,14.2033,14.1867,14.2033,18000.0
2011-03-22 12:20:00,17.06,17.09,17.06,17.08,20000.0,14.195,14.22,14.195,14.2117,20000.0
2011-03-22 12:25:00,17.09,17.1,17.09,17.1,32400.0,14.22,14.2283,14.22,14.2283,32400.0
2011-03-22 12:30:00,17.1,17.11,17.1,17.1,37200.0,14.2283,14.2366,14.2283,14.2283,37200.0
2011-03-22 12:35:00,17.1,17.11,17.1,17.11,20400.0,14.2283,14.2366,14.2283,14.2366,20400.0
2011-03-22 12:40:00,17.11,17.12,17.11,17.11,21600.0,14.2366,14.2449,14.2366,14.2366,21600.0
2011-03-22 12:45:00,17.12,17.12,17.11,17.12,26800.0,14.2449,14.2449,14.2366,14.2449,26800.0
2011-03-22 12:50:00,17.12,17.12,17.09,17.09,30400.0,14.2449,14.2449,14.22,14.22,30400.0
2011-03-22 12:55:00,17.1,17.11,17.1,17.1,22400.0,14.2283,14.2366,14.2283,14.2283,22400.0
2011-03-22 13:00:00,17.09,17.1,17.08,17.08,25600.0,14.22,14.2283,14.2117,14.2117,25600.0
2011-03-22 13:05:00,17.08,17.08,17.07,17.07,10800.0,14.2117,14.2117,14.2033,14.2033,10800.0
2011-03-22 13:10:00,17.07,17.08,17.07,17.07,21600.0,14.2033,14.2117,14.2033,14.2033,21600.0
2011-03-22 13:15:00,17.07,17.07,17.06,17.06,14000.0,14.2033,14.2033,14.195,14.195,14000.0
2011-03-22 13:20:00,17.06,17.06,17.05,17.05,17200.0,14.195,14.195,14.1867,14.1867,17200.0
2011-03-22 13:25:00,17.05,17.06,17.04,17.06,17200.0,14.1867,14.195,14.1784,14.195,17200.0
2011-03-22 13:30:00,17.05,17.08,17.05,17.07,96400.0,14.1867,14.2117,14.1867,14.2033,96400.0
2011-03-22 13:35:00,17.07,17.09,17.07,17.08,22400.0,14.2033,14.22,14.2033,14.2117,22400.0
2011-03-22 13:40:00,17.08,17.09,17.08,17.09,13600.0,14.2117,14.22,14.2117,14.22,13600.0
2011-03-22 13:45:00,17.09,17.11,17.09,17.11,14800.0,14.22,14.2366,14.22,14.2366,14800.0
2011-03-22 13:50:00,17.11,17.14,17.11,17.13,33600.0,14.2366,14.2616,14.2366,14.2533,33600.0
2011-03-22 13:55:00,17.13,17.14,17.13,17.14,18400.0,14.2533,14.2616,14.2533,14.2616,18400.0
2011-03-22 14:00:00,17.14,17.14,17.13,17.13,20400.0,14.2616,14.2616,14.2533,14.2533,20400.0
2011-03-22 14:05:00,17.13,17.13,17.1,17.1,29200.0,14.2533,14.2533,14.2283,14.2283,29200.0
2011-03-22 14:10:00,17.1,17.11,17.09,17.1,22800.0,14.2283,14.2366,14.22,14.2283,22800.0
2011-03-22 14:15:00,17.09,17.1,17.08,17.09,38800.0,14.22,14.2283,14.2117,14.22,38800.0
2011-03-22 14:20:00,17.09,17.09,17.06,17.07,41200.0,14.22,14.22,14.195,14.2033,41200.0
2011-03-22 14:25:00,17.07,17.08,17.05,17.07,50400.0,14.2033,14.2117,14.1867,14.2033,50400.0
2011-03-22 14:30:00,17.07,17.1,17.06,17.1,49200.0,14.2033,14.2283,14.195,14.2283,49200.0
2011-03-22 14:35:00,17.09,17.1,17.08,17.1,53600.0,14.22,14.2283,14.2117,14.2283,53600.0
2011-03-22 14:40:00,17.1,17.11,17.1,17.1,44800.0,14.2283,14.2366,14.2283,14.2283,44800.0
2011-03-22 14:45:00,17.1,17.1,17.07,17.08,190400.0,14.2283,14.2283,14.2033,14.2117,190400.0
2011-03-22 14:50:00,17.08,17.08,17.07,17.08,29200.0,14.2117,14.2117,14.2033,14.2117,29200.0
2011-03-22 14:55:00,17.08,17.1,17.07,17.07,40000.0,14.2117,14.2283,14.2033,14.2033,40000.0
2011-03-22 15:00:00,17.08,17.08,17.05,17.06,29600.0,14.2117,14.2117,14.1867,14.195,29600.0
2011-03-22 15:05:00,17.06,17.07,17.05,17.06,29200.0,14.195,14.2033,14.1867,14.195,29200.0
2011-03-22 15:10:00,17.06,17.07,17.05,17.06,70400.0,14.195,14.2033,14.1867,14.195,70400.0
2011-03-22 15:15:00,17.06,17.06,17.04,17.04,56800.0,14.195,14.195,14.1784,14.1784,56800.0
2011-03-22 15:20:00,17.04,17.04,17.03,17.04,60000.0,14.1784,14.1784,14.1701,14.1784,60000.0
2011-03-22 15:25:00,17.04,17.04,17.03,17.03,84800.0,14.1784,14.1784,14.1701,14.1701,84800.0
2011-03-22 15:30:00,17.03,17.05,17.03,17.04,85600.0,14.1701,14.1867,14.1701,14.1784,85600.0
2011-03-22 15:35:00,17.05,17.05,17.04,17.04,78800.0,14.1867,14.1867,14.1784,14.1784,78800.0
2011-03-22 15:40:00,17.04,17.04,17.02,17.02,84400.0,14.1784,14.1784,14.1617,14.1617,84400.0
2011-03-22 15:45:00,17.03,17.03,17.01,17.01,71600.0,14.1701,14.1701,14.1534,14.1534,71600.0
2011-03-22 15:50:00,17.01,17.02,16.99,16.99,100400.0,14.1534,14.1617,14.1368,14.1368,100400.0
2011-03-22 15:55:00,16.99,17.0,16.99,17.0,280800.0,14.1368,14.1451,14.1368,14.1451,280800.0
2011-03-23 09:30:00,16.93,16.96,16.86,16.88,183600.0,14.0869,14.1118,14.0286,14.0452,183600.0
2011-03-23 09:35:00,16.88,16.98,16.88,16.98,47200.0,14.0452,14.1285,14.0452,14.1285,47200.0
2011-03-23 09:40:00,16.97,16.97,16.9,16.93,38800.0,14.1201,14.1201,14.0619,14.0869,38800.0
2011-03-23 09:45:00,16.93,17.0,16.89,16.97,49600.0,14.0869,14.1451,14.0536,14.1201,49600.0
2011-03-23 09:50:00,16.99,17.03,16.97,17.02,61600.0,14.1368,14.1701,14.1201,14.1617,61600.0
2011-03-23 09:55:00,17.04,17.09,16.99,17.0,30400.0,14.1784,14.22,14.1368,14.1451,30400.0
2011-03-23 10:00:00,17.0,17.0,16.91,16.91,63200.0,14.1451,14.1451,14.0702,14.0702,63200.0
2011-03-23 10:05:00,16.91,16.98,16.9,16.97,50400.0,14.0702,14.1285,14.0619,14.1201,50400.0
2011-03-23 10:10:00,16.98,16.98,16.91,16.93,59200.0,14.1285,14.1285,14.0702,14.0869,59200.0
2011-03-23 10:15:00,16.93,16.99,16.92,16.99,67600.0,14.0869,14.1368,14.0785,14.1368,67600.0
2011-03-23 10:20:00,16.99,17.04,16.99,17.04,32000.0,14.1368,14.1784,14.1368,14.1784,32000.0
2011-03-23 10:25:00,17.04,17.06,17.02,17.06,40000.0,14.1784,14.195,14.1617,14.195,40000.0
2011-03-23 10:30:00,17.06,17.07,17.03,17.04,44800.0,14.195,14.2033,14.1701,14.1784,44800.0
2011-03-23 10:35:00,17.04,17.08,17.03,17.08,40000.0,14.1784,14.2117,14.1701,14.2117,40000.0
2011-03-23 10:40:00,17.08,17.08,17.06,17.07,33600.0,14.2117,14.2117,14.195,14.2033,33600.0
2011-03-23 10:45:00,17.07,17.07,17.01,17.01,44000.0,14.2033,14.2033,14.1534,14.1534,44000.0
2011-03-23 10:50:00,17.01,17.03,16.99,17.0,149600.0,14.1534,14.1701,14.1368,14.1451,149600.0
2011-03-23 10:55:00,17.02,17.02,17.0,17.01,100800.0,14.1617,14.1617,14.1451,14.1534,100800.0
2011-03-23 11:00:00,17.01,17.04,17.0,17.03,40800.0,14.1534,14.1784,14.1451,14.1701,40800.0
2011-03-23 11:05:00,17.04,17.06,17.03,17.06,56800.0,14.1784,14.195,14.1701,14.195,56800.0
2011-03-23 11:10:00,17.08,17.12,17.07,17.11,62000.0,14.2117,14.2449,14.2033,14.2366,62000.0
2011-03-23 11:15:00,17.12,17.13,17.1,17.1,26000.0,14.2449,14.2533,14.2283,14.2283,26000.0
2011-03-23 11:20:00,17.11,17.11,17.07,17.1,38400.0,14.2366,14.2366,14.2033,14.2283,38400.0
2011-03-23 11:25:00,17.11,17.14,17.11,17.13,33200.0,14.2366,14.2616,14.2366,14.2533,33200.0
2011-03-23 11:30:00,17.14,17.16,17.13,17.16,56800.0,14.2616,14.2782,14.2533,14.2782,56800.0
2011-03-23 11:35:00,17.16,17.18,17.12,17.16,44400.0,14.2782,14.2949,14.2449,14.2782,44400.0
2011-03-23 11:40:00,17.16,17.17,17.15,17.16,39200.0,14.2782,14.2865,14.2699,14.2782,39200.0
2011-03-23 11:45:00,17.16,17.2,17.16,17.17,47200.0,14.2782,14.3115,14.2782,14.2865,47200.0
2011-03-23 11:50:00,17.17,17.17,17.14,17.17,22800.0,14.2865,14.2865,14.2616,14.2865,22800.0
2011-03-23 11:55:00,17.17,17.17,17.14,17.16,17200.0,14.2865,14.2865,14.2616,14.2782,17200.0
2011-03-23 12:00:00,17.17,17.19,17.15,17.17,46000.0,14.2865,14.3032,14.2699,14.2865,46000.0
2011-03-23 12:05:00,17.17,17.19,17.17,17.19,14000.0,14.2865,14.3032,14.2865,14.3032,14000.0
2011-03-23 12:10:00,17.18,17.2,17.18,17.19,13600.0,14.2949,14.3115,14.2949,14.3032,13600.0
2011-03-23 12:15:00,17.18,17.19,17.17,17.18,26400.0,14.2949,14.3032,14.2865,14.2949,26400.0
2011-03-23 12:20:00,17.19,17.2,17.18,17.2,17200.0,14.3032,14.3115,14.2949,14.3115,17200.0
2011-03-23 12:25:00,17.2,17.25,17.2,17.23,49600.0,14.3115,14.3531,14.3115,14.3365,49600.0
2011-03-23 12:30:00,17.23,17.26,17.23,17.24,32000.0,14.3365,14.3614,14.3365,14.3448,32000.0
2011-03-23 12:35:00,17.24,17.24,17.22,17.22,14000.0,14.3448,14.3448,14.3281,14.3281,14000.0
2011-03-23 12:40:00,17.22,17.24,17.22,17.23,15600.0,14.3281,14.3448,14.3281,14.3365,15600.0
2011-03-23 12:45:00,17.22,17.23,17.2,17.21,12800.0,14.3281,14.3365,14.3115,14.3198,12800.0
2011-03-23 12:50:00,17.2,17.21,17.2,17.2,14400.0,14.3115,14.3198,14.3115,14.3115,14400.0
2011-03-23 12:55:00,17.18,17.21,17.18,17.21,16800.0,14.2949,14.3198,14.2949,14.3198,16800.0
2011-03-23 13:00:00,17.21,17.21,17.2,17.2,10000.0,14.3198,14.3198,14.3115,14.3115,10000.0
2011-03-23 13:05:00,17.2,17.2,17.19,17.2,8400.0,14.3115,14.3115,14.3032,14.3115,8400.0
2011-03-23 13:10:00,17.2,17.2,17.19,17.19,16800.0,14.3115,14.3115,14.3032,14.3032,16800.0
2011-03-23 13:15:00,17.19,17.21,17.19,17.19,30000.0,14.3032,14.3198,14.3032,14.3032,30000.0
2011-03-23 13:20:00,17.19,17.2,17.18,17.18,19600.0,14.3032,14.3115,14.2949,14.2949,19600.0
2011-03-23 13:25:00,17.18,17.2,17.18,17.19,20000.0,14.2949,14.3115,14.2949,14.3032,20000.0
2011-03-23 13:30:00,17.2,17.22,17.2,17.21,27600.0,14.3115,14.3281,14.3115,14.3198,27600.0
2011-03-23 13:35:00,17.21,17.22,17.21,17.22,17600.0,14.3198,14.3281,14.3198,14.3281,17600.0
2011-03-23 13:40:00,17.22,17.24,17.22,17.24,9200.0,14.3281,14.3448,14.3281,14.3448,9200.0
2011-03-23 13:45:00,17.24,17.25,17.24,17.24,17200.0,14.3448,14.3531,14.3448,14.3448,17200.0
2011-03-23 13:50:00,17.24,17.25,17.23,17.24,53200.0,14.3448,14.3531,14.3365,14.3448,53200.0
2011-03-23 13:55:00,17.24,17.25,17.24,17.24,20800.0,14.3448,14.3531,14.3448,14.3448,20800.0
2011-03-23 14:00:00,17.25,17.25,17.21,17.22,48000.0,14.3531,14.3531,14.3198,14.3281,48000.0
2011-03-23 14:05:00,17.22,17.22,17.21,17.22,63200.0,14.3281,14.3281,14.3198,14.3281,63200.0
2011-03-23 14:10:00,17.22,17.23,17.21,17.23,30800.0,14.3281,14.3365,14.3198,14.3365,30800.0
2011-03-23 14:15:00,17.23,17.24,17.23,17.23,16000.0,14.3365,14.3448,14.3365,14.3365,16000.0
2011-03-23 14:20:00,17.23,17.23,17.22,17.22,23600.0,14.3365,14.3365,14.3281,14.3281,23600.0
2011-03-23 14:25:00,17.22,17.23,17.22,17.23,41600.0,14.3281,14.3365,14.3281,14.3365,41600.0
2011-03-23 14:30:00,17.23,17.23,17.22,17.23,29200.0,14.3365,14.3365,14.3281,14.3365,29200.0
2011-03-23 14:35:00,17.23,17.24,17.23,17.24,14800.0,14.3365,14.3448,14.3365,14.3448,14800.0
2011-03-23 14:40:00,17.24,17.25,17.24,17.25,25600.0,14.3448,14.3531,14.3448,14.3531,25600.0
2011-03-23 14:45:00,17.25,17.25,17.24,17.25,26400.0,14.3531,14.3531,14.3448,14.3531,26400.0
2011-03-23 14:50:00,17.25,17.29,17.25,17.28,68000.0,14.3531,14.3864,14.3531,14.3781,68000.0
2011-03-23 14:55:00,17.28,17.28,17.27,17.27,42800.0,14.3781,14.3781,14.3698,14.3698,42800.0
2011-03-23 15:00:00,17.28,17.29,17.27,17.29,32400.0,14.3781,14.3864,14.3698,14.3864,32400.0
2011-03-23 15:05:00,17.29,17.29,17.28,17.28,19600.0,14.3864,14.3864,14.3781,14.3781,19600.0
2011-03-23 15:10:00,17.28,17.29,17.28,17.29,57600.0,14.3781,14.3864,14.3781,14.3864,57600.0
2011-03-23 15:15:00,17.29,17.29,17.28,17.28,35200.0,14.3864,14.3864,14.3781,14.3781,35200.0
2011-03-23 15:20:00,17.28,17.29,17.28,17.29,40400.0,14.3781,14.3864,14.3781,14.3864,40400.0
2011-03-23 15:25:00,17.29,17.29,17.28,17.29,33200.0,14.3864,14.3864,14.3781,14.3864,33200.0
2011-03-23 15:30:00,17.29,17.29,17.28,17.28,61200.0,14.3864,14.3864,14.3781,14.3781,61200.0
2011-03-23 15:35:00,17.28,17.3,17.28,17.3,46400.0,14.3781,14.3947,14.3781,14.3947,46400.0
2011-03-23 15:40:00,17.3,17.3,17.29,17.29,107600.0,14.3947,14.3947,14.3864,14.3864,107600.0
2011-03-23 15:45:00,17.29,17.29,17.27,17.28,147600.0,14.3864,14.3864,14.3698,14.3781,147600.0
2011-03-23 15:50:00,17.27,17.28,17.25,17.25,134800.0,14.3698,14.3781,14.3531,14.3531,134800.0
2011-03-23 15:55:00,17.25,17.26,17.23,17.23,262800.0,14.3531,14.3614,14.3365,14.3365,262800.0
2011-03-24 09:30:00,17.33,17.33,17.2,17.22,206800.0,14.4197,14.4197,14.3115,14.3281,206800.0
2011-03-24 09:35:00,17.22,17.25,17.18,17.24,144800.0,14.3281,14.3531,14.2949,14.3448,144800.0
2011-03-24 09:40:00,17.24,17.25,17.22,17.25,101200.0,14.3448,14.3531,14.3281,14.3531,101200.0
2011-03-24 09:45:00,17.25,17.28,17.24,17.27,147200.0,14.3531,14.3781,14.3448,14.3698,147200.0
2011-03-24 09:50:00,17.26,17.31,17.25,17.31,224400.0,14.3614,14.403,14.3531,14.403,224400.0
2011-03-24 09:55:00,17.3,17.31,17.28,17.31,92000.0,14.3947,14.403,14.3781,14.403,92000.0
2011-03-24 10:00:00,17.31,17.32,17.29,17.31,82400.0,14.403,14.4114,14.3864,14.403,82400.0
2011-03-24 10:05:00,17.31,17.33,17.29,17.29,36000.0,14.403,14.4197,14.3864,14.3864,36000.0
2011-03-24 10:10:00,17.29,17.29,17.23,17.29,141600.0,14.3864,14.3864,14.3365,14.3864,141600.0
2011-03-24 10:15:00,17.29,17.3,17.28,17.29,32000.0,14.3864,14.3947,14.3781,14.3864,32000.0
2011-03-24 10:20:00,17.29,17.31,17.29,17.3,26000.0,14.3864,14.403,14.3864,14.3947,26000.0
2011-03-24 10:25:00,17.31,17.32,17.29,17.31,58000.0,14.403,14.4114,14.3864,14.403,58000.0
2011-03-24 10:30:00,17.31,17.32,17.29,17.32,111200.0,14.403,14.4114,14.3864,14.4114,111200.0
2011-03-24 10:35:00,17.32,17.33,17.3,17.3,89200.0,14.4114,14.4197,14.3947,14.3947,89200.0
2011-03-24 10:40:00,17.3,17.32,17.3,17.31,22000.0,14.3947,14.4114,14.3947,14.403,22000.0
2011-03-24 10:45:00,17.32,17.32,17.3,17.3,38000.0,14.4114,14.4114,14.3947,14.3947,38000.0
2011-03-24 10:50:00,17.29,17.32,17.29,17.31,36000.0,14.3864,14.4114,14.3864,14.403,36000.0
2011-03-24 10:55:00,17.32,17.37,17.32,17.37,41600.0,14.4114,14.453,14.4114,14.453,41600.0
2011-03-24 11:00:00,17.36,17.39,17.36,17.38,78800.0,14.4446,14.4696,14.4446,14.4613,78800.0
2011-03-24 11:05:00,17.38,17.39,17.34,17.34,63200.0,14.4613,14.4696,14.428,14.428,63200.0
2011-03-24 11:10:00,17.35,17.38,17.35,17.38,37200.0,14.4363,14.4613,14.4363,14.4613,37200.0
2011-03-24 11:15:00,17.39,17.39,17.37,17.38,28800.0,14.4696,14.4696,14.453,14.4613,28800.0
2011-03-24 11:20:00,17.39,17.41,17.38,17.39,64800.0,14.4696,14.4862,14.4613,14.4696,64800.0
2011-03-24 11:25:00,17.38,17.39,17.36,17.39,32400.0,14.4613,14.4696,14.4446,14.4696,32400.0
2011-03-24 11:30:00,17.38,17.39,17.38,17.38,18800.0,14.4613,14.4696,14.4613,14.4613,18800.0
2011-03-24 11:35:00,17.38,17.39,17.38,17.38,27600.0,14.4613,14.4696,14.4613,14.4613,27600.0
2011-03-24 11:40:00,17.38,17.39,17.38,17.38,20000.0,14.4613,14.4696,14.4613,14.4613,20000.0
2011-03-24 11:45:00,17.38,17.39,17.37,17.38,115600.0,14.4613,14.4696,14.453,14.4613,115600.0
2011-03-24 11:50:00,17.38,17.4,17.38,17.4,114800.0,14.4613,14.4779,14.4613,14.4779,114800.0
2011-03-24 11:55:00,17.4,17.43,17.4,17.43,19600.0,14.4779,14.5029,14.4779,14.5029,19600.0
2011-03-24 12:00:00,17.43,17.47,17.42,17.45,39600.0,14.5029,14.5362,14.4946,14.5195,39600.0
2011-03-24 12:05:00,17.46,17.46,17.43,17.43,63200.0,14.5278,14.5278,14.5029,14.5029,63200.0
2011-03-24 12:10:00,17.43,17.44,17.42,17.43,39200.0,14.5029,14.5112,14.4946,14.5029,39200.0
2011-03-24 12:15:00,17.43,17.44,17.42,17.43,40400.0,14.5029,14.5112,14.4946,14.5029,40400.0
2011-03-24 12:20:00,17.43,17.43,17.42,17.43,17200.0,14.5029,14.5029,14.4946,14.5029,17200.0
2011-03-24 12:25:00,17.43,17.44,17.42,17.43,172400.0,14.5029,14.5112,14.4946,14.5029,172400.0
2011-03-24 12:30:00,17.43,17.43,17.41,17.42,36000.0,14.5029,14.5029,14.4862,14.4946,36000.0
2011-03-24 12:35:00,17.42,17.44,17.42,17.44,30000.0,14.4946,14.5112,14.4946,14.5112,30000.0
2011-03-24 12:40:00,17.44,17.44,17.43,17.44,17200.0,14.5112,14.5112,14.5029,14.5112,17200.0
2011-03-24 12:45:00,17.44,17.45,17.43,17.44,33600.0,14.5112,14.5195,14.5029,14.5112,33600.0
2011-03-24 12:50:00,17.43,17.44,17.41,17.42,35200.0,14.5029,14.5112,14.4862,14.4946,35200.0
2011-03-24 12:55:00,17.41,17.43,17.41,17.43,11600.0,14.4862,14.5029,14.4862,14.5029,11600.0
2011-03-24 13:00:00,17.43,17.43,17.41,17.42,39600.0,14.5029,14.5029,14.4862,14.4946,39600.0
2011-03-24 13:05:00,17.41,17.43,17.41,17.41,22400.0,14.4862,14.5029,14.4862,14.4862,22400.0
2011-03-24 13:10:00,17.41,17.42,17.4,17.41,14000.0,14.4862,14.4946,14.4779,14.4862,14000.0
2011-03-24 13:15:00,17.41,17.43,17.41,17.42,30000.0,14.4862,14.5029,14.4862,14.4946,30000.0
2011-03-24 13:20:00,17.41,17.41,17.4,17.4,16800.0,14.4862,14.4862,14.4779,14.4779,16800.0
2011-03-24 13:25:00,17.4,17.41,17.39,17.41,439600.0,14.4779,14.4862,14.4696,14.4862,439600.0
2011-03-24 13:30:00,17.41,17.42,17.4,17.41,92000.0,14.4862,14.4946,14.4779,14.4862,92000.0
2011-03-24 13:35:00,17.41,17.42,17.41,17.41,57200.0,14.4862,14.4946,14.4862,14.4862,57200.0
2011-03-24 13:40:00,17.41,17.42,17.41,17.42,69600.0,14.4862,14.4946,14.4862,14.4946,69600.0
2011-03-24 13:45:00,17.42,17.43,17.41,17.43,28800.0,14.4946,14.5029,14.4862,14.5029,28800.0
2011-03-24 13:50:00,17.43,17.43,17.41,17.42,20400.0,14.5029,14.5029,14.4862,14.4946,20400.0
2011-03-24 13:55:00,17.42,17.43,17.42,17.43,14000.0,14.4946,14.5029,14.4946,14.5029,14000.0
2011-03-24 14:00:00,17.43,17.45,17.43,17.44,67600.0,14.5029,14.5195,14.5029,14.5112,67600.0
2011-03-24 14:05:00,17.44,17.45,17.44,17.44,28800.0,14.5112,14.5195,14.5112,14.5112,28800.0
2011-03-24 14:10:00,17.45,17.45,17.44,17.44,25200.0,14.5195,14.5195,14.5112,14.5112,25200.0
2011-03-24 14:15:00,17.44,17.44,17.44,17.44,45600.0,14.5112,14.5112,14.5112,14.5112,45600.0
2011-03-24 14:20:00,17.44,17.45,17.43,17.43,29200.0,14.5112,14.5195,14.5029,14.5029,29200.0
2011-03-24 14:25:00,17.43,17.44,17.43,17.44,75200.0,14.5029,14.5112,14.5029,14.5112,75200.0
2011-03-24 14:30:00,17.44,17.45,17.44,17.45,18400.0,14.5112,14.5195,14.5112,14.5195,18400.0
2011-03-24 14:35:00,17.45,17.46,17.43,17.44,68400.0,14.5195,14.5278,14.5029,14.5112,68400.0
2011-03-24 14:40:00,17.44,17.45,17.43,17.44,24000.0,14.5112,14.5195,14.5029,14.5112,24000.0
2011-03-24 14:45:00,17.45,17.45,17.44,17.44,41600.0,14.5195,14.5195,14.5112,14.5112,41600.0
2011-03-24 14:50:00,17.44,17.47,17.44,17.46,54400.0,14.5112,14.5362,14.5112,14.5278,54400.0
2011-03-24 14:55:00,17.46,17.46,17.44,17.45,23200.0,14.5278,14.5278,14.5112,14.5195,23200.0
2011-03-24 15:00:00,17.45,17.48,17.45,17.48,44000.0,14.5195,14.5445,14.5195,14.5445,44000.0
2011-03-24 15:05:00,17.48,17.48,17.48,17.48,34000.0,14.5445,14.5445,14.5445,14.5445,34000.0
2011-03-24 15:10:00,17.48,17.49,17.48,17.48,20800.0,14.5445,14.5528,14.5445,14.5445,20800.0
2011-03-24 15:15:00,17.48,17.5,17.48,17.5,94000.0,14.5445,14.5611,14.5445,14.5611,94000.0
2011-03-24 15:20:00,17.5,17.52,17.5,17.52,43600.0,14.5611,14.5778,14.5611,14.5778,43600.0
2011-03-24 15:25:00,17.51,17.53,17.51,17.52,69200.0,14.5694,14.5861,14.5694,14.5778,69200.0
2011-03-24 15:30:00,17.53,17.53,17.52,17.52,27600.0,14.5861,14.5861,14.5778,14.5778,27600.0
2011-03-24 15:35:00,17.52,17.53,17.51,17.51,40000.0,14.5778,14.5861,14.5694,14.5694,40000.0
2011-03-24 15:40:00,17.51,17.51,17.49,17.5,96000.0,14.5694,14.5694,14.5528,14.5611,96000.0
2011-03-24 15:45:00,17.5,17.5,17.48,17.49,88400.0,14.5611,14.5611,14.5445,14.5528,88400.0
2011-03-24 15:50:00,17.49,17.49,17.46,17.46,126000.0,14.5528,14.5528,14.5278,14.5278,126000.0
2011-03-24 15:55:00,17.46,17.46,17.42,17.42,332800.0,14.5278,14.5278,14.4946,14.4946,332800.0
2011-03-25 09:30:00,17.5,17.5,17.39,17.4,71200.0,14.5611,14.5611,14.4696,14.4779,71200.0
2011-03-25 09:35:00,17.4,17.43,17.38,17.4,36800.0,14.4779,14.5029,14.4613,14.4779,36800.0
2011-03-25 09:40:00,17.4,17.43,17.37,17.38,56000.0,14.4779,14.5029,14.453,14.4613,56000.0
2011-03-25 09:45:00,17.38,17.45,17.38,17.45,30800.0,14.4613,14.5195,14.4613,14.5195,30800.0
2011-03-25 09:50:00,17.45,17.47,17.45,17.47,20400.0,14.5195,14.5362,14.5195,14.5362,20400.0
2011-03-25 09:55:00,17.47,17.47,17.43,17.47,37200.0,14.5362,14.5362,14.5029,14.5362,37200.0
2011-03-25 10:00:00,17.47,17.52,17.47,17.52,42800.0,14.5362,14.5778,14.5362,14.5778,42800.0
2011-03-25 10:05:00,17.52,17.52,17.49,17.51,32400.0,14.5778,14.5778,14.5528,14.5694,32400.0
2011-03-25 10:10:00,17.51,17.54,17.51,17.53,28000.0,14.5694,14.5944,14.5694,14.5861,28000.0
2011-03-25 10:15:00,17.53,17.54,17.52,17.53,36800.0,14.5861,14.5944,14.5778,14.5861,36800.0
2011-03-25 10:20:00,17.55,17.57,17.54,17.57,29600.0,14.6027,14.6194,14.5944,14.6194,29600.0
2011-03-25 10:25:00,17.57,17.6,17.57,17.6,23200.0,14.6194,14.6443,14.6194,14.6443,23200.0
2011-03-25 10:30:00,17.59,17.64,17.59,17.63,59600.0,14.636,14.6776,14.636,14.6693,59600.0
2011-03-25 10:35:00,17.63,17.66,17.63,17.66,27600.0,14.6693,14.6943,14.6693,14.6943,27600.0
2011-03-25 10:40:00,17.66,17.69,17.65,17.69,37600.0,14.6943,14.7192,14.6859,14.7192,37600.0
2011-03-25 10:45:00,17.68,17.71,17.68,17.7,28400.0,14.7109,14.7359,14.7109,14.7275,28400.0
2011-03-25 10:50:00,17.69,17.71,17.65,17.7,46400.0,14.7192,14.7359,14.6859,14.7275,46400.0
2011-03-25 10:55:00,17.71,17.72,17.69,17.69,30400.0,14.7359,14.7442,14.7192,14.7192,30400.0
2011-03-25 11:00:00,17.7,17.72,17.69,17.7,28800.0,14.7275,14.7442,14.7192,14.7275,28800.0
2011-03-25 11:05:00,17.7,17.73,17.69,17.7,66000.0,14.7275,14.7525,14.7192,14.7275,66000.0
2011-03-25 11:10:00,17.71,17.72,17.69,17.69,27200.0,14.7359,14.7442,14.7192,14.7192,27200.0
2011-03-25 11:15:00,17.69,17.71,17.68,17.71,51200.0,14.7192,14.7359,14.7109,14.7359,51200.0
2011-03-25 11:20:00,17.71,17.71,17.68,17.68,42400.0,14.7359,14.7359,14.7109,14.7109,42400.0
2011-03-25 11:25:00,17.68,17.68,17.66,17.67,35200.0,14.7109,14.7109,14.6943,14.7026,35200.0
2011-03-25 11:30:00,17.69,17.7,17.68,17.69,41200.0,14.7192,14.7275,14.7109,14.7192,41200.0
2011-03-25 11:35:00,17.69,17.73,17.69,17.72,29200.0,14.7192,14.7525,14.7192,14.7442,29200.0
2011-03-25 11:40:00,17.71,17.73,17.71,17.71,41600.0,14.7359,14.7525,14.7359,14.7359,41600.0
2011-03-25 11:45:00,17.72,17.74,17.71,17.74,40000.0,14.7442,14.7608,14.7359,14.7608,40000.0
2011-03-25 11:50:00,17.73,17.74,17.72,17.74,24400.0,14.7525,14.7608,14.7442,14.7608,24400.0
2011-03-25 11:55:00,17.74,17.74,17.73,17.73,17600.0,14.7608,14.7608,14.7525,14.7525,17600.0
2011-03-25 12:00:00,17.73,17.74,17.72,17.74,23200.0,14.7525,14.7608,14.7442,14.7608,23200.0
2011-03-25 12:05:00,17.74,17.74,17.72,17.72,20800.0,14.7608,14.7608,14.7442,14.7442,20800.0
2011-03-25 12:10:00,17.72,17.74,17.72,17.73,19600.0,14.7442,14.7608,14.7442,14.7525,19600.0
2011-03-25 12:15:00,17.73,17.74,17.73,17.74,16400.0,14.7525,14.7608,14.7525,14.7608,16400.0
2011-03-25 12:20:00,17.74,17.74,17.72,17.72,31600.0,14.7608,14.7608,14.7442,14.7442,31600.0
2011-03-25 12:25:00,17.72,17.73,17.72,17.73,19600.0,14.7442,14.7525,14.7442,14.7525,19600.0
2011-03-25 12:30:00,17.73,17.73,17.73,17.73,46000.0,14.7525,14.7525,14.7525,14.7525,46000.0
2011-03-25 12:35:00,17.73,17.74,17.73,17.74,44000.0,14.7525,14.7608,14.7525,14.7608,44000.0
2011-03-25 12:40:00,17.74,17.74,17.73,17.73,38800.0,14.7608,14.7608,14.7525,14.7525,38800.0
2011-03-25 12:45:00,17.73,17.75,17.73,17.74,25600.0,14.7525,14.7691,14.7525,14.7608,25600.0
2011-03-25 12:50:00,17.75,17.75,17.73,17.74,31200.0,14.7691,14.7691,14.7525,14.7608,31200.0
2011-03-25 12:55:00,17.73,17.74,17.72,17.73,18800.0,14.7525,14.7608,14.7442,14.7525,18800.0
2011-03-25 13:00:00,17.73,17.74,17.72,17.73,31200.0,14.7525,14.7608,14.7442,14.7525,31200.0
2011-03-25 13:05:00,17.72,17.73,17.71,17.71,12800.0,14.7442,14.7525,14.7359,14.7359,12800.0
2011-03-25 13:10:00,17.71,17.71,17.66,17.66,143600.0,14.7359,14.7359,14.6943,14.6943,143600.0
2011-03-25 13:15:00,17.66,17.71,17.66,17.7,51600.0,14.6943,14.7359,14.6943,14.7275,51600.0
2011-03-25 13:20:00,17.7,17.72,17.7,17.72,43600.0,14.7275,14.7442,14.7275,14.7442,43600.0
2011-03-25 13:25:00,17.71,17.73,17.7,17.72,24800.0,14.7359,14.7525,14.7275,14.7442,24800.0
2011-03-25 13:30:00,17.72,17.72,17.7,17.7,25200.0,14.7442,14.7442,14.7275,14.7275,25200.0
2011-03-25 13:35:00,17.71,17.71,17.7,17.71,21600.0,14.7359,14.7359,14.7275,14.7359,21600.0
2011-03-25 13:40:00,17.71,17.71,17.7,17.71,18400.0,14.7359,14.7359,14.7275,14.7359,18400.0
2011-03-25 13:45:00,17.71,17.71,17.7,17.7,20800.0,14.7359,14.7359,14.7275,14.7275,20800.0
2011-03-25 13:50:00,17.71,17.71,17.69,17.69,23200.0,14.7359,14.7359,14.7192,14.7192,23200.0
2011-03-25 13:55:00,17.69,17.69,17.65,17.66,21600.0,14.7192,14.7192,14.6859,14.6943,21600.0
2011-03-25 14:00:00,17.66,17.67,17.64,17.64,21600.0,14.6943,14.7026,14.6776,14.6776,21600.0
2011-03-25 14:05:00,17.64,17.65,17.64,17.65,21200.0,14.6776,14.6859,14.6776,14.6859,21200.0
2011-03-25 14:10:00,17.65,17.65,17.64,17.65,17200.0,14.6859,14.6859,14.6776,14.6859,17200.0
2011-03-25 14:15:00,17.64,17.66,17.62,17.62,22000.0,14.6776,14.6943,14.661,14.661,22000.0
2011-03-25 14:20:00,17.63,17.63,17.61,17.62,24800.0,14.6693,14.6693,14.6527,14.661,24800.0
2011-03-25 14:25:00,17.62,17.62,17.6,17.6,30000.0,14.661,14.661,14.6443,14.6443,30000.0
2011-03-25 14:30:00,17.6,17.6,17.58,17.6,39600.0,14.6443,14.6443,14.6277,14.6443,39600.0
2011-03-25 14:35:00,17.6,17.6,17.57,17.57,65200.0,14.6443,14.6443,14.6194,14.6194,65200.0
2011-03-25 14:40:00,17.58,17.58,17.57,17.57,40400.0,14.6277,14.6277,14.6194,14.6194,40400.0
2011-03-25 14:45:00,17.57,17.58,17.57,17.57,36400.0,14.6194,14.6277,14.6194,14.6194,36400.0
2011-03-25 14:50:00,17.57,17.58,17.57,17.57,29200.0,14.6194,14.6277,14.6194,14.6194,29200.0
2011-03-25 14:55:00,17.57,17.58,17.57,17.57,28400.0,14.6194,14.6277,14.6194,14.6194,28400.0
2011-03-25 15:00:00,17.58,17.58,17.56,17.57,21600.0,14.6277,14.6277,14.6111,14.6194,21600.0
2011-03-25 15:05:00,17.57,17.57,17.56,17.57,25600.0,14.6194,14.6194,14.6111,14.6194,25600.0
2011-03-25 15:10:00,17.57,17.6,17.56,17.6,115600.0,14.6194,14.6443,14.6111,14.6443,115600.0
2011-03-25 15:15:00,17.6,17.61,17.59,17.6,47200.0,14.6443,14.6527,14.636,14.6443,47200.0
2011-03-25 15:20:00,17.6,17.6,17.58,17.58,45200.0,14.6443,14.6443,14.6277,14.6277,45200.0
2011-03-25 15:25:00,17.58,17.59,17.57,17.58,48800.0,14.6277,14.636,14.6194,14.6277,48800.0
2011-03-25 15:30:00,17.58,17.6,17.58,17.59,61600.0,14.6277,14.6443,14.6277,14.636,61600.0
2011-03-25 15:35:00,17.59,17.61,17.59,17.61,51200.0,14.636,14.6527,14.636,14.6527,51200.0
2011-03-25 15:40:00,17.61,17.61,17.6,17.6,67600.0,14.6527,14.6527,14.6443,14.6443,67600.0
2011-03-25 15:45:00,17.6,17.6,17.57,17.57,110400.0,14.6443,14.6443,14.6194,14.6194,110400.0
2011-03-25 15:50:00,17.58,17.58,17.56,17.57,86000.0,14.6277,14.6277,14.6111,14.6194,86000.0
2011-03-25 15:55:00,17.56,17.57,17.56,17.56,93200.0,14.6111,14.6194,14.6111,14.6111,93200.0
2011-03-28 09:30:00,17.56,17.62,17.56,17.61,62400.0,14.6111,14.661,14.6111,14.6527,62400.0
2011-03-28 09:35:00,17.62,17.69,17.61,17.68,149200.0,14.661,14.7192,14.6527,14.7109,149200.0
2011-03-28 09:40:00,17.67,17.68,17.64,17.67,87600.0,14.7026,14.7109,14.6776,14.7026,87600.0
2011-03-28 09:45:00,17.67,17.72,17.66,17.72,78400.0,14.7026,14.7442,14.6943,14.7442,78400.0
2011-03-28 09:50:00,17.72,17.73,17.7,17.73,32400.0,14.7442,14.7525,14.7275,14.7525,32400.0
2011-03-28 09:55:00,17.73,17.78,17.73,17.74,92000.0,14.7525,14.7941,14.7525,14.7608,92000.0
2011-03-28 10:00:00,17.74,17.75,17.69,17.7,57600.0,14.7608,14.7691,14.7192,14.7275,57600.0
2011-03-28 10:05:00,17.7,17.73,17.68,17.7,70800.0,14.7275,14.7525,14.7109,14.7275,70800.0
2011-03-28 10:10:00,17.71,17.74,17.7,17.74,72400.0,14.7359,14.7608,14.7275,14.7608,72400.0
2011-03-28 10:15:00,17.75,17.77,17.72,17.74,84800.0,14.7691,14.7858,14.7442,14.7608,84800.0
2011-03-28 10:20:00,17.74,17.79,17.73,17.74,70000.0,14.7608,14.8024,14.7525,14.7608,70000.0
2011-03-28 10:25:00,17.73,17.76,17.73,17.75,53600.0,14.7525,14.7775,14.7525,14.7691,53600.0
2011-03-28 10:30:00,17.75,17.76,17.74,17.74,36000.0,14.7691,14.7775,14.7608,14.7608,36000.0
2011-03-28 10:35:00,17.74,17.77,17.73,17.75,73600.0,14.7608,14.7858,14.7525,14.7691,73600.0
2011-03-28 10:40:00,17.76,17.76,17.73,17.75,74000.0,14.7775,14.7775,14.7525,14.7691,74000.0
2011-03-28 10:45:00,17.75,17.77,17.7,17.7,85200.0,14.7691,14.7858,14.7275,14.7275,85200.0
2011-03-28 10:50:00,17.7,17.72,17.66,17.67,84800.0,14.7275,14.7442,14.6943,14.7026,84800.0
2011-03-28 10:55:00,17.66,17.7,17.65,17.69,69200.0,14.6943,14.7275,14.6859,14.7192,69200.0
2011-03-28 11:00:00,17.68,17.7,17.66,17.68,167200.0,14.7109,14.7275,14.6943,14.7109,167200.0
2011-03-28 11:05:00,17.68,17.69,17.64,17.68,223200.0,14.7109,14.7192,14.6776,14.7109,223200.0
2011-03-28 11:10:00,17.67,17.67,17.63,17.64,72400.0,14.7026,14.7026,14.6693,14.6776,72400.0
2011-03-28 11:15:00,17.64,17.64,17.61,17.61,62000.0,14.6776,14.6776,14.6527,14.6527,62000.0
2011-03-28 11:20:00,17.62,17.64,17.61,17.63,22000.0,14.661,14.6776,14.6527,14.6693,22000.0
2011-03-28 11:25:00,17.63,17.65,17.62,17.65,20400.0,14.6693,14.6859,14.661,14.6859,20400.0
2011-03-28 11:30:00,17.65,17.65,17.61,17.63,58000.0,14.6859,14.6859,14.6527,14.6693,58000.0
2011-03-28 11:35:00,17.63,17.63,17.58,17.59,29200.0,14.6693,14.6693,14.6277,14.636,29200.0
2011-03-28 11:40:00,17.59,17.6,17.54,17.58,54400.0,14.636,14.6443,14.5944,14.6277,54400.0
2011-03-28 11:45:00,17.58,17.61,17.57,17.61,36800.0,14.6277,14.6527,14.6194,14.6527,36800.0
2011-03-28 11:50:00,17.61,17.63,17.61,17.62,36000.0,14.6527,14.6693,14.6527,14.661,36000.0
2011-03-28 11:55:00,17.63,17.63,17.62,17.63,53200.0,14.6693,14.6693,14.661,14.6693,53200.0
2011-03-28 12:00:00,17.63,17.64,17.62,17.64,45600.0,14.6693,14.6776,14.661,14.6776,45600.0
2011-03-28 12:05:00,17.63,17.63,17.6,17.6,24400.0,14.6693,14.6693,14.6443,14.6443,24400.0
2011-03-28 12:10:00,17.59,17.6,17.57,17.58,23200.0,14.636,14.6443,14.6194,14.6277,23200.0
2011-03-28 12:15:00,17.58,17.59,17.57,17.58,14400.0,14.6277,14.636,14.6194,14.6277,14400.0
2011-03-28 12:20:00,17.58,17.58,17.55,17.55,31200.0,14.6277,14.6277,14.6027,14.6027,31200.0
2011-03-28 12:25:00,17.55,17.57,17.55,17.56,19600.0,14.6027,14.6194,14.6027,14.6111,19600.0
2011-03-28 12:30:00,17.56,17.58,17.56,17.57,20800.0,14.6111,14.6277,14.6111,14.6194,20800.0
2011-03-28 12:35:00,17.57,17.59,17.57,17.58,14400.0,14.6194,14.636,14.6194,14.6277,14400.0
2011-03-28 12:40:00,17.58,17.58,17.57,17.58,10800.0,14.6277,14.6277,14.6194,14.6277,10800.0
2011-03-28 12:45:00,17.58,17.58,17.58,17.58,3600.0,14.6277,14.6277,14.6277,14.6277,3600.0
2011-03-28 12:50:00,17.58,17.59,17.58,17.58,10400.0,14.6277,14.636,14.6277,14.6277,10400.0
2011-03-28 12:55:00,17.58,17.58,17.58,17.58,9200.0,14.6277,14.6277,14.6277,14.6277,9200.0
2011-03-28 13:00:00,17.58,17.59,17.57,17.58,15600.0,14.6277,14.636,14.6194,14.6277,15600.0
2011-03-28 13:05:00,17.58,17.58,17.57,17.58,16000.0,14.6277,14.6277,14.6194,14.6277,16000.0
2011-03-28 13:10:00,17.58,17.59,17.58,17.59,9200.0,14.6277,14.636,14.6277,14.636,9200.0
2011-03-28 13:15:00,17.59,17.59,17.57,17.58,28800.0,14.636,14.636,14.6194,14.6277,28800.0
2011-03-28 13:20:00,17.58,17.58,17.57,17.58,128400.0,14.6277,14.6277,14.6194,14.6277,128400.0
2011-03-28 13:25:00,17.58,17.58,17.57,17.57,100400.0,14.6277,14.6277,14.6194,14.6194,100400.0
2011-03-28 13:30:00,17.57,17.57,17.55,17.55,161600.0,14.6194,14.6194,14.6027,14.6027,161600.0
2011-03-28 13:35:00,17.55,17.57,17.54,17.54,51600.0,14.6027,14.6194,14.5944,14.5944,51600.0
2011-03-28 13:40:00,17.55,17.55,17.52,17.54,40000.0,14.6027,14.6027,14.5778,14.5944,40000.0
2011-03-28 13:45:00,17.54,17.54,17.51,17.53,83600.0,14.5944,14.5944,14.5694,14.5861,83600.0
2011-03-28 13:50:00,17.53,17.55,17.53,17.55,25200.0,14.5861,14.6027,14.5861,14.6027,25200.0
2011-03-28 13:55:00,17.55,17.55,17.52,17.53,33600.0,14.6027,14.6027,14.5778,14.5861,33600.0
2011-03-28 14:00:00,17.52,17.53,17.51,17.52,30800.0,14.5778,14.5861,14.5694,14.5778,30800.0
2011-03-28 14:05:00,17.53,17.53,17.53,17.53,10000.0,14.5861,14.5861,14.5861,14.5861,10000.0
2011-03-28 14:10:00,17.53,17.55,17.53,17.54,22000.0,14.5861,14.6027,14.5861,14.5944,22000.0
2011-03-28 14:15:00,17.54,17.54,17.54,17.54,12000.0,14.5944,14.5944,14.5944,14.5944,12000.0
2011-03-28 14:20:00,17.54,17.56,17.54,17.56,23200.0,14.5944,14.6111,14.5944,14.6111,23200.0
2011-03-28 14:25:00,17.56,17.57,17.56,17.56,17200.0,14.6111,14.6194,14.6111,14.6111,17200.0
2011-03-28 14:30:00,17.56,17.58,17.56,17.57,56000.0,14.6111,14.6277,14.6111,14.6194,56000.0
2011-03-28 14:35:00,17.57,17.61,17.57,17.61,44800.0,14.6194,14.6527,14.6194,14.6527,44800.0
2011-03-28 14:40:00,17.61,17.64,17.61,17.64,67200.0,14.6527,14.6776,14.6527,14.6776,67200.0
2011-03-28 14:45:00,17.64,17.65,17.63,17.64,104800.0,14.6776,14.6859,14.6693,14.6776,104800.0
2011-03-28 14:50:00,17.65,17.65,17.62,17.62,65600.0,14.6859,14.6859,14.661,14.661,65600.0
2011-03-28 14:55:00,17.61,17.62,17.61,17.61,38400.0,14.6527,14.661,14.6527,14.6527,38400.0
2011-03-28 15:00:00,17.61,17.65,17.61,17.64,46800.0,14.6527,14.6859,14.6527,14.6776,46800.0
2011-03-28 15:05:00,17.64,17.65,17.63,17.63,38800.0,14.6776,14.6859,14.6693,14.6693,38800.0
2011-03-28 15:10:00,17.63,17.64,17.61,17.61,46000.0,14.6693,14.6776,14.6527,14.6527,46000.0
2011-03-28 15:15:00,17.61,17.62,17.61,17.61,21200.0,14.6527,14.661,14.6527,14.6527,21200.0
2011-03-28 15:20:00,17.61,17.62,17.61,17.61,32400.0,14.6527,14.661,14.6527,14.6527,32400.0
2011-03-28 15:25:00,17.61,17.62,17.61,17.61,52800.0,14.6527,14.661,14.6527,14.6527,52800.0
2011-03-28 15:30:00,17.61,17.61,17.6,17.61,48000.0,14.6527,14.6527,14.6443,14.6527,48000.0
2011-03-28 15:35:00,17.61,17.62,17.61,17.61,60400.0,14.6527,14.661,14.6527,14.6527,60400.0
2011-03-28 15:40:00,17.61,17.61,17.59,17.59,61200.0,14.6527,14.6527,14.636,14.636,61200.0
2011-03-28 15:45:00,17.59,17.59,17.56,17.57,60400.0,14.636,14.636,14.6111,14.6194,60400.0
2011-03-28 15:50:00,17.57,17.57,17.53,17.53,241600.0,14.6194,14.6194,14.5861,14.5861,241600.0
2011-03-28 15:55:00,17.53,17.54,17.52,17.52,265600.0,14.5861,14.5944,14.5778,14.5778,265600.0
2011-03-29 09:30:00,17.48,17.58,17.48,17.56,73200.0,14.5445,14.6277,14.5445,14.6111,73200.0
2011-03-29 09:35:00,17.55,17.56,17.48,17.48,114400.0,14.6027,14.6111,14.5445,14.5445,114400.0
2011-03-29 09:40:00,17.47,17.51,17.46,17.5,54000.0,14.5362,14.5694,14.5278,14.5611,54000.0
2011-03-29 09:45:00,17.5,17.5,17.45,17.47,190400.0,14.5611,14.5611,14.5195,14.5362,190400.0
2011-03-29 09:50:00,17.47,17.49,17.46,17.46,103600.0,14.5362,14.5528,14.5278,14.5278,103600.0
2011-03-29 09:55:00,17.46,17.49,17.45,17.47,68800.0,14.5278,14.5528,14.5195,14.5362,68800.0
2011-03-29 10:00:00,17.46,17.52,17.44,17.48,79200.0,14.5278,14.5778,14.5112,14.5445,79200.0
2011-03-29 10:05:00,17.48,17.49,17.46,17.48,88800.0,14.5445,14.5528,14.5278,14.5445,88800.0
2011-03-29 10:10:00,17.48,17.49,17.46,17.47,47200.0,14.5445,14.5528,14.5278,14.5362,47200.0
2011-03-29 10:15:00,17.46,17.5,17.46,17.5,64400.0,14.5278,14.5611,14.5278,14.5611,64400.0
2011-03-29 10:20:00,17.49,17.51,17.47,17.5,30400.0,14.5528,14.5694,14.5362,14.5611,30400.0
2011-03-29 10:25:00,17.49,17.52,17.49,17.5,33600.0,14.5528,14.5778,14.5528,14.5611,33600.0
2011-03-29 10:30:00,17.5,17.5,17.49,17.49,44000.0,14.5611,14.5611,14.5528,14.5528,44000.0
2011-03-29 10:35:00,17.49,17.49,17.47,17.49,25600.0,14.5528,14.5528,14.5362,14.5528,25600.0
2011-03-29 10:40:00,17.49,17.5,17.48,17.48,11200.0,14.5528,14.5611,14.5445,14.5445,11200.0
2011-03-29 10:45:00,17.48,17.5,17.47,17.47,38000.0,14.5445,14.5611,14.5362,14.5362,38000.0
2011-03-29 10:50:00,17.47,17.48,17.45,17.45,32400.0,14.5362,14.5445,14.5195,14.5195,32400.0
2011-03-29 10:55:00,17.45,17.47,17.44,17.47,20000.0,14.5195,14.5362,14.5112,14.5362,20000.0
2011-03-29 11:00:00,17.47,17.51,17.46,17.5,31200.0,14.5362,14.5694,14.5278,14.5611,31200.0
2011-03-29 11:05:00,17.5,17.53,17.48,17.51,42400.0,14.5611,14.5861,14.5445,14.5694,42400.0
2011-03-29 11:10:00,17.51,17.54,17.5,17.54,22000.0,14.5694,14.5944,14.5611,14.5944,22000.0
2011-03-29 11:15:00,17.54,17.55,17.53,17.53,14800.0,14.5944,14.6027,14.5861,14.5861,14800.0
2011-03-29 11:20:00,17.53,17.56,17.53,17.55,22800.0,14.5861,14.6111,14.5861,14.6027,22800.0
2011-03-29 11:25:00,17.54,17.54,17.53,17.54,17600.0,14.5944,14.5944,14.5861,14.5944,17600.0
2011-03-29 11:30:00,17.53,17.55,17.53,17.53,31600.0,14.5861,14.6027,14.5861,14.5861,31600.0
2011-03-29 11:35:00,17.53,17.53,17.48,17.49,37600.0,14.5861,14.5861,14.5445,14.5528,37600.0
2011-03-29 11:40:00,17.49,17.5,17.49,17.5,41600.0,14.5528,14.5611,14.5528,14.5611,41600.0
2011-03-29 11:45:00,17.5,17.52,17.5,17.51,47600.0,14.5611,14.5778,14.5611,14.5694,47600.0
2011-03-29 11:50:00,17.5,17.53,17.5,17.52,34000.0,14.5611,14.5861,14.5611,14.5778,34000.0
2011-03-29 11:55:00,17.51,17.53,17.51,17.53,28000.0,14.5694,14.5861,14.5694,14.5861,28000.0
2011-03-29 12:00:00,17.53,17.57,17.53,17.57,14800.0,14.5861,14.6194,14.5861,14.6194,14800.0
2011-03-29 12:05:00,17.56,17.58,17.54,17.54,50400.0,14.6111,14.6277,14.5944,14.5944,50400.0
2011-03-29 12:10:00,17.54,17.55,17.53,17.53,14000.0,14.5944,14.6027,14.5861,14.5861,14000.0
2011-03-29 12:15:00,17.53,17.53,17.52,17.52,21200.0,14.5861,14.5861,14.5778,14.5778,21200.0
2011-03-29 12:20:00,17.52,17.53,17.51,17.53,20400.0,14.5778,14.5861,14.5694,14.5861,20400.0
2011-03-29 12:25:00,17.53,17.53,17.5,17.5,25200.0,14.5861,14.5861,14.5611,14.5611,25200.0
2011-03-29 12:30:00,17.5,17.51,17.5,17.5,24800.0,14.5611,14.5694,14.5611,14.5611,24800.0
2011-03-29 12:35:00,17.5,17.52,17.5,17.52,18000.0,14.5611,14.5778,14.5611,14.5778,18000.0
2011-03-29 12:40:00,17.52,17.52,17.51,17.51,14400.0,14.5778,14.5778,14.5694,14.5694,14400.0
2011-03-29 12:45:00,17.51,17.52,17.51,17.51,20000.0,14.5694,14.5778,14.5694,14.5694,20000.0
2011-03-29 12:50:00,17.51,17.51,17.5,17.5,14400.0,14.5694,14.5694,14.5611,14.5611,14400.0
2011-03-29 12:55:00,17.5,17.5,17.5,17.5,17600.0,14.5611,14.5611,14.5611,14.5611,17600.0
2011-03-29 13:00:00,17.5,17.51,17.49,17.5,26000.0,14.5611,14.5694,14.5528,14.5611,26000.0
2011-03-29 13:05:00,17.5,17.5,17.48,17.48,17600.0,14.5611,14.5611,14.5445,14.5445,17600.0
2011-03-29 13:10:00,17.49,17.5,17.48,17.48,17600.0,14.5528,14.5611,14.5445,14.5445,17600.0
2011-03-29 13:15:00,17.48,17.49,17.48,17.48,19600.0,14.5445,14.5528,14.5445,14.5445,19600.0
2011-03-29 13:20:00,17.48,17.49,17.48,17.48,17600.0,14.5445,14.5528,14.5445,14.5445,17600.0
2011-03-29 13:25:00,17.48,17.48,17.47,17.48,30400.0,14.5445,14.5445,14.5362,14.5445,30400.0
2011-03-29 13:30:00,17.48,17.48,17.47,17.47,20000.0,14.5445,14.5445,14.5362,14.5362,20000.0
2011-03-29 13:35:00,17.47,17.48,17.47,17.47,18400.0,14.5362,14.5445,14.5362,14.5362,18400.0
2011-03-29 13:40:00,17.47,17.49,17.47,17.49,15200.0,14.5362,14.5528,14.5362,14.5528,15200.0
2011-03-29 13:45:00,17.48,17.49,17.48,17.49,12800.0,14.5445,14.5528,14.5445,14.5528,12800.0
2011-03-29 13:50:00,17.49,17.5,17.49,17.49,10800.0,14.5528,14.5611,14.5528,14.5528,10800.0
2011-03-29 13:55:00,17.49,17.49,17.48,17.49,17600.0,14.5528,14.5528,14.5445,14.5528,17600.0
2011-03-29 14:00:00,17.49,17.51,17.48,17.51,37200.0,14.5528,14.5694,14.5445,14.5694,37200.0
2011-03-29 14:05:00,17.5,17.5,17.48,17.49,42400.0,14.5611,14.5611,14.5445,14.5528,42400.0
2011-03-29 14:10:00,17.49,17.49,17.46,17.46,62400.0,14.5528,14.5528,14.5278,14.5278,62400.0
2011-03-29 14:15:00,17.46,17.47,17.45,17.45,44400.0,14.5278,14.5362,14.5195,14.5195,44400.0
2011-03-29 14:20:00,17.45,17.45,17.43,17.44,32800.0,14.5195,14.5195,14.5029,14.5112,32800.0
2011-03-29 14:25:00,17.43,17.43,17.42,17.42,25200.0,14.5029,14.5029,14.4946,14.4946,25200.0
2011-03-29 14:30:00,17.43,17.43,17.42,17.43,19200.0,14.5029,14.5029,14.4946,14.5029,19200.0
2011-03-29 14:35:00,17.43,17.43,17.43,17.43,21600.0,14.5029,14.5029,14.5029,14.5029,21600.0
2011-03-29 14:40:00,17.43,17.44,17.42,17.44,37200.0,14.5029,14.5112,14.4946,14.5112,37200.0
2011-03-29 14:45:00,17.44,17.45,17.43,17.45,46000.0,14.5112,14.5195,14.5029,14.5195,46000.0
2011-03-29 14:50:00,17.45,17.46,17.44,17.44,23600.0,14.5195,14.5278,14.5112,14.5112,23600.0
2011-03-29 14:55:00,17.45,17.47,17.45,17.47,100000.0,14.5195,14.5362,14.5195,14.5362,100000.0
2011-03-29 15:00:00,17.47,17.48,17.47,17.47,50400.0,14.5362,14.5445,14.5362,14.5362,50400.0
2011-03-29 15:05:00,17.47,17.48,17.47,17.48,77200.0,14.5362,14.5445,14.5362,14.5445,77200.0
2011-03-29 15:10:00,17.48,17.51,17.48,17.5,48000.0,14.5445,14.5694,14.5445,14.5611,48000.0
2011-03-29 15:15:00,17.5,17.51,17.5,17.5,65600.0,14.5611,14.5694,14.5611,14.5611,65600.0
2011-03-29 15:20:00,17.5,17.51,17.5,17.5,36400.0,14.5611,14.5694,14.5611,14.5611,36400.0
2011-03-29 15:25:00,17.5,17.52,17.5,17.52,105600.0,14.5611,14.5778,14.5611,14.5778,105600.0
2011-03-29 15:30:00,17.52,17.53,17.5,17.52,36800.0,14.5778,14.5861,14.5611,14.5778,36800.0
2011-03-29 15:35:00,17.52,17.52,17.5,17.52,46400.0,14.5778,14.5778,14.5611,14.5778,46400.0
2011-03-29 15:40:00,17.52,17.54,17.51,17.54,85600.0,14.5778,14.5944,14.5694,14.5944,85600.0
2011-03-29 15:45:00,17.54,17.55,17.54,17.54,56800.0,14.5944,14.6027,14.5944,14.5944,56800.0
2011-03-29 15:50:00,17.54,17.55,17.54,17.55,131200.0,14.5944,14.6027,14.5944,14.6027,131200.0
2011-03-29 15:55:00,17.55,17.55,17.53,17.55,90400.0,14.6027,14.6027,14.5861,14.6027,90400.0
2011-03-30 09:30:00,17.67,17.68,17.63,17.63,34000.0,14.7026,14.7109,14.6693,14.6693,34000.0
2011-03-30 09:35:00,17.63,17.63,17.58,17.61,77600.0,14.6693,14.6693,14.6277,14.6527,77600.0
2011-03-30 09:40:00,17.61,17.62,17.59,17.6,41600.0,14.6527,14.661,14.636,14.6443,41600.0
2011-03-30 09:45:00,17.6,17.64,17.59,17.61,54400.0,14.6443,14.6776,14.636,14.6527,54400.0
2011-03-30 09:50:00,17.61,17.62,17.59,17.61,44400.0,14.6527,14.661,14.636,14.6527,44400.0
2011-03-30 09:55:00,17.62,17.63,17.61,17.62,25200.0,14.661,14.6693,14.6527,14.661,25200.0
2011-03-30 10:00:00,17.63,17.64,17.62,17.62,32400.0,14.6693,14.6776,14.661,14.661,32400.0
2011-03-30 10:05:00,17.63,17.64,17.6,17.6,54800.0,14.6693,14.6776,14.6443,14.6443,54800.0
2011-03-30 10:10:00,17.61,17.63,17.6,17.62,58400.0,14.6527,14.6693,14.6443,14.661,58400.0
2011-03-30 10:15:00,17.62,17.63,17.61,17.63,50400.0,14.661,14.6693,14.6527,14.6693,50400.0
2011-03-30 10:20:00,17.63,17.66,17.63,17.65,42000.0,14.6693,14.6943,14.6693,14.6859,42000.0
2011-03-30 10:25:00,17.64,17.69,17.63,17.67,188800.0,14.6776,14.7192,14.6693,14.7026,188800.0
2011-03-30 10:30:00,17.67,17.76,17.67,17.76,116400.0,14.7026,14.7775,14.7026,14.7775,116400.0
2011-03-30 10:35:00,17.76,17.82,17.74,17.81,103600.0,14.7775,14.8274,14.7608,14.8191,103600.0
2011-03-30 10:40:00,17.81,17.84,17.8,17.82,44800.0,14.8191,14.844,14.8107,14.8274,44800.0
2011-03-30 10:45:00,17.82,17.84,17.81,17.84,76400.0,14.8274,14.844,14.8191,14.844,76400.0
2011-03-30 10:50:00,17.84,17.88,17.84,17.88,46000.0,14.844,14.8773,14.844,14.8773,46000.0
2011-03-30 10:55:00,17.89,17.93,17.86,17.89,159200.0,14.8856,14.9189,14.8607,14.8856,159200.0
2011-03-30 11:00:00,17.89,17.9,17.79,17.8,78800.0,14.8856,14.894,14.8024,14.8107,78800.0
2011-03-30 11:05:00,17.81,17.82,17.78,17.82,20000.0,14.8191,14.8274,14.7941,14.8274,20000.0
2011-03-30 11:10:00,17.81,17.81,17.79,17.81,13200.0,14.8191,14.8191,14.8024,14.8191,13200.0
2011-03-30 11:15:00,17.81,17.82,17.79,17.81,20000.0,14.8191,14.8274,14.8024,14.8191,20000.0
2011-03-30 11:20:00,17.82,17.83,17.77,17.78,18800.0,14.8274,14.8357,14.7858,14.7941,18800.0
2011-03-30 11:25:00,17.78,17.78,17.73,17.74,14400.0,14.7941,14.7941,14.7525,14.7608,14400.0
2011-03-30 11:30:00,17.74,17.78,17.74,17.77,29200.0,14.7608,14.7941,14.7608,14.7858,29200.0
2011-03-30 11:35:00,17.76,17.78,17.75,17.75,32000.0,14.7775,14.7941,14.7691,14.7691,32000.0
2011-03-30 11:40:00,17.76,17.81,17.76,17.79,44000.0,14.7775,14.8191,14.7775,14.8024,44000.0
2011-03-30 11:45:00,17.79,17.79,17.77,17.77,11200.0,14.8024,14.8024,14.7858,14.7858,11200.0
2011-03-30 11:50:00,17.77,17.79,17.77,17.79,8400.0,14.7858,14.8024,14.7858,14.8024,8400.0
2011-03-30 11:55:00,17.79,17.79,17.76,17.76,18000.0,14.8024,14.8024,14.7775,14.7775,18000.0
2011-03-30 12:00:00,17.76,17.76,17.76,17.76,9200.0,14.7775,14.7775,14.7775,14.7775,9200.0
2011-03-30 12:05:00,17.76,17.77,17.75,17.75,10800.0,14.7775,14.7858,14.7691,14.7691,10800.0
2011-03-30 12:10:00,17.75,17.79,17.75,17.79,21600.0,14.7691,14.8024,14.7691,14.8024,21600.0
2011-03-30 12:15:00,17.79,17.81,17.79,17.79,33200.0,14.8024,14.8191,14.8024,14.8024,33200.0
2011-03-30 12:20:00,17.79,17.82,17.79,17.82,18800.0,14.8024,14.8274,14.8024,14.8274,18800.0
2011-03-30 12:25:00,17.82,17.82,17.8,17.81,11600.0,14.8274,14.8274,14.8107,14.8191,11600.0
2011-03-30 12:30:00,17.8,17.81,17.8,17.8,23200.0,14.8107,14.8191,14.8107,14.8107,23200.0
2011-03-30 12:35:00,17.81,17.81,17.8,17.8,14400.0,14.8191,14.8191,14.8107,14.8107,14400.0
2011-03-30 12:40:00,17.8,17.8,17.78,17.79,17600.0,14.8107,14.8107,14.7941,14.8024,17600.0
2011-03-30 12:45:00,17.79,17.79,17.78,17.78,19200.0,14.8024,14.8024,14.7941,14.7941,19200.0
2011-03-30 12:50:00,17.78,17.8,17.78,17.79,23600.0,14.7941,14.8107,14.7941,14.8024,23600.0
2011-03-30 12:55:00,17.79,17.8,17.79,17.79,11200.0,14.8024,14.8107,14.8024,14.8024,11200.0
2011-03-30 13:00:00,17.79,17.82,17.79,17.81,14400.0,14.8024,14.8274,14.8024,14.8191,14400.0
2011-03-30 13:05:00,17.81,17.85,17.81,17.82,18400.0,14.8191,14.8524,14.8191,14.8274,18400.0
2011-03-30 13:10:00,17.82,17.82,17.8,17.81,20400.0,14.8274,14.8274,14.8107,14.8191,20400.0
2011-03-30 13:15:00,17.8,17.81,17.8,17.81,10000.0,14.8107,14.8191,14.8107,14.8191,10000.0
2011-03-30 13:20:00,17.81,17.81,17.8,17.8,12800.0,14.8191,14.8191,14.8107,14.8107,12800.0
2011-03-30 13:25:00,17.81,17.81,17.8,17.81,13600.0,14.8191,14.8191,14.8107,14.8191,13600.0
2011-03-30 13:30:00,17.81,17.81,17.79,17.79,9200.0,14.8191,14.8191,14.8024,14.8024,9200.0
2011-03-30 13:35:00,17.79,17.8,17.79,17.8,9600.0,14.8024,14.8107,14.8024,14.8107,9600.0
2011-03-30 13:40:00,17.8,17.82,17.8,17.82,14400.0,14.8107,14.8274,14.8107,14.8274,14400.0
2011-03-30 13:45:00,17.82,17.82,17.81,17.81,14800.0,14.8274,14.8274,14.8191,14.8191,14800.0
2011-03-30 13:50:00,17.81,17.81,17.77,17.78,12800.0,14.8191,14.8191,14.7858,14.7941,12800.0
2011-03-30 13:55:00,17.79,17.79,17.77,17.77,12000.0,14.8024,14.8024,14.7858,14.7858,12000.0
2011-03-30 14:00:00,17.77,17.78,17.77,17.78,15600.0,14.7858,14.7941,14.7858,14.7941,15600.0
2011-03-30 14:05:00,17.78,17.8,17.77,17.79,243600.0,14.7941,14.8107,14.7858,14.8024,243600.0
2011-03-30 14:10:00,17.79,17.79,17.79,17.79,13600.0,14.8024,14.8024,14.8024,14.8024,13600.0
2011-03-30 14:15:00,17.79,17.82,17.79,17.82,23200.0,14.8024,14.8274,14.8024,14.8274,23200.0
2011-03-30 14:20:00,17.82,17.84,17.82,17.84,28000.0,14.8274,14.844,14.8274,14.844,28000.0
2011-03-30 14:25:00,17.84,17.86,17.84,17.86,46400.0,14.844,14.8607,14.844,14.8607,46400.0
2011-03-30 14:30:00,17.86,17.88,17.86,17.87,36400.0,14.8607,14.8773,14.8607,14.869,36400.0
2011-03-30 14:35:00,17.88,17.88,17.86,17.86,80400.0,14.8773,14.8773,14.8607,14.8607,80400.0
2011-03-30 14:40:00,17.86,17.87,17.84,17.84,44800.0,14.8607,14.869,14.844,14.844,44800.0
2011-03-30 14:45:00,17.84,17.84,17.82,17.84,14800.0,14.844,14.844,14.8274,14.844,14800.0
2011-03-30 14:50:00,17.84,17.85,17.83,17.83,22000.0,14.844,14.8524,14.8357,14.8357,22000.0
2011-03-30 14:55:00,17.84,17.86,17.83,17.84,26000.0,14.844,14.8607,14.8357,14.844,26000.0
2011-03-30 15:00:00,17.84,17.86,17.84,17.85,15200.0,14.844,14.8607,14.844,14.8524,15200.0
2011-03-30 15:05:00,17.86,17.88,17.85,17.86,70800.0,14.8607,14.8773,14.8524,14.8607,70800.0
2011-03-30 15:10:00,17.86,17.87,17.85,17.86,26000.0,14.8607,14.869,14.8524,14.8607,26000.0
2011-03-30 15:15:00,17.86,17.89,17.86,17.88,71600.0,14.8607,14.8856,14.8607,14.8773,71600.0
2011-03-30 15:20:00,17.89,17.89,17.88,17.88,33600.0,14.8856,14.8856,14.8773,14.8773,33600.0
2011-03-30 15:25:00,17.88,17.91,17.88,17.91,108400.0,14.8773,14.9023,14.8773,14.9023,108400.0
2011-03-30 15:30:00,17.91,17.91,17.89,17.9,46400.0,14.9023,14.9023,14.8856,14.894,46400.0
2011-03-30 15:35:00,17.91,17.93,17.9,17.92,58800.0,14.9023,14.9189,14.894,14.9106,58800.0
2011-03-30 15:40:00,17.92,17.92,17.9,17.91,38000.0,14.9106,14.9106,14.894,14.9023,38000.0
2011-03-30 15:45:00,17.91,17.92,17.9,17.9,85600.0,14.9023,14.9106,14.894,14.894,85600.0
2011-03-30 15:50:00,17.9,17.93,17.9,17.93,120000.0,14.894,14.9189,14.894,14.9189,120000.0
2011-03-30 15:55:00,17.93,17.93,17.91,17.93,179600.0,14.9189,14.9189,14.9023,14.9189,179600.0
2011-03-31 09:30:00,17.89,17.98,17.78,17.8,93200.0,14.8856,14.9605,14.7941,14.8107,93200.0
2011-03-31 09:35:00,17.82,17.92,17.8,17.86,99200.0,14.8274,14.9106,14.8107,14.8607,99200.0
2011-03-31 09:40:00,17.84,17.85,17.82,17.83,37200.0,14.844,14.8524,14.8274,14.8357,37200.0
2011-03-31 09:45:00,17.83,17.83,17.75,17.78,70400.0,14.8357,14.8357,14.7691,14.7941,70400.0
2011-03-31 09:50:00,17.78,17.8,17.71,17.74,102400.0,14.7941,14.8107,14.7359,14.7608,102400.0
2011-03-31 09:55:00,17.74,17.76,17.71,17.72,70000.0,14.7608,14.7775,14.7359,14.7442,70000.0
2011-03-31 10:00:00,17.72,17.74,17.67,17.68,76000.0,14.7442,14.7608,14.7026,14.7109,76000.0
2011-03-31 10:05:00,17.67,17.69,17.61,17.63,72400.0,14.7026,14.7192,14.6527,14.6693,72400.0
2011-03-31 10:10:00,17.64,17.64,17.62,17.64,54800.0,14.6776,14.6776,14.661,14.6776,54800.0
2011-03-31 10:15:00,17.64,17.67,17.63,17.64,50400.0,14.6776,14.7026,14.6693,14.6776,50400.0
2011-03-31 10:20:00,17.64,17.69,17.64,17.69,82400.0,14.6776,14.7192,14.6776,14.7192,82400.0
2011-03-31 10:25:00,17.68,17.75,17.68,17.73,70000.0,14.7109,14.7691,14.7109,14.7525,70000.0
2011-03-31 10:30:00,17.73,17.77,17.73,17.77,73600.0,14.7525,14.7858,14.7525,14.7858,73600.0
2011-03-31 10:35:00,17.76,17.8,17.76,17.78,97600.0,14.7775,14.8107,14.7775,14.7941,97600.0
2011-03-31 10:40:00,17.78,17.8,17.75,17.75,116800.0,14.7941,14.8107,14.7691,14.7691,116800.0
2011-03-31 10:45:00,17.76,17.79,17.75,17.78,39200.0,14.7775,14.8024,14.7691,14.7941,39200.0
2011-03-31 10:50:00,17.78,17.82,17.77,17.81,88400.0,14.7941,14.8274,14.7858,14.8191,88400.0
2011-03-31 10:55:00,17.82,17.85,17.8,17.83,122400.0,14.8274,14.8524,14.8107,14.8357,122400.0
2011-03-31 11:00:00,17.82,17.85,17.82,17.83,44000.0,14.8274,14.8524,14.8274,14.8357,44000.0
2011-03-31 11:05:00,17.83,17.85,17.83,17.84,32000.0,14.8357,14.8524,14.8357,14.844,32000.0
2011-03-31 11:10:00,17.84,17.85,17.82,17.84,32400.0,14.844,14.8524,14.8274,14.844,32400.0
2011-03-31 11:15:00,17.84,17.86,17.84,17.86,34000.0,14.844,14.8607,14.844,14.8607,34000.0
2011-03-31 11:20:00,17.85,17.85,17.84,17.84,30000.0,14.8524,14.8524,14.844,14.844,30000.0
2011-03-31 11:25:00,17.83,17.84,17.83,17.84,33600.0,14.8357,14.844,14.8357,14.844,33600.0
2011-03-31 11:30:00,17.83,17.84,17.82,17.82,35600.0,14.8357,14.844,14.8274,14.8274,35600.0
2011-03-31 11:35:00,17.82,17.82,17.79,17.81,70400.0,14.8274,14.8274,14.8024,14.8191,70400.0
2011-03-31 11:40:00,17.81,17.82,17.8,17.81,38400.0,14.8191,14.8274,14.8107,14.8191,38400.0
2011-03-31 11:45:00,17.8,17.83,17.8,17.81,75600.0,14.8107,14.8357,14.8107,14.8191,75600.0
2011-03-31 11:50:00,17.8,17.83,17.8,17.81,42400.0,14.8107,14.8357,14.8107,14.8191,42400.0
2011-03-31 11:55:00,17.81,17.81,17.81,17.81,22400.0,14.8191,14.8191,14.8191,14.8191,22400.0
2011-03-31 12:00:00,17.81,17.83,17.81,17.83,32400.0,14.8191,14.8357,14.8191,14.8357,32400.0
2011-03-31 12:05:00,17.82,17.83,17.81,17.81,34400.0,14.8274,14.8357,14.8191,14.8191,34400.0
2011-03-31 12:10:00,17.81,17.81,17.79,17.79,38000.0,14.8191,14.8191,14.8024,14.8024,38000.0
2011-03-31 12:15:00,17.8,17.8,17.79,17.79,38400.0,14.8107,14.8107,14.8024,14.8024,38400.0
2011-03-31 12:20:00,17.79,17.79,17.78,17.78,40000.0,14.8024,14.8024,14.7941,14.7941,40000.0
2011-03-31 12:25:00,17.78,17.8,17.78,17.78,43600.0,14.7941,14.8107,14.7941,14.7941,43600.0
2011-03-31 12:30:00,17.78,17.79,17.78,17.79,20400.0,14.7941,14.8024,14.7941,14.8024,20400.0
2011-03-31 12:35:00,17.78,17.78,17.78,17.78,15200.0,14.7941,14.7941,14.7941,14.7941,15200.0
2011-03-31 12:40:00,17.78,17.78,17.77,17.77,28000.0,14.7941,14.7941,14.7858,14.7858,28000.0
2011-03-31 12:45:00,17.78,17.78,17.77,17.77,20000.0,14.7941,14.7941,14.7858,14.7858,20000.0
2011-03-31 12:50:00,17.76,17.77,17.75,17.75,35600.0,14.7775,14.7858,14.7691,14.7691,35600.0
2011-03-31 12:55:00,17.75,17.75,17.75,17.75,29600.0,14.7691,14.7691,14.7691,14.7691,29600.0
2011-03-31 13:00:00,17.75,17.75,17.75,17.75,36000.0,14.7691,14.7691,14.7691,14.7691,36000.0
2011-03-31 13:05:00,17.75,17.75,17.75,17.75,29200.0,14.7691,14.7691,14.7691,14.7691,29200.0
2011-03-31 13:10:00,17.75,17.75,17.75,17.75,21200.0,14.7691,14.7691,14.7691,14.7691,21200.0
2011-03-31 13:15:00,17.75,17.75,17.74,17.75,17600.0,14.7691,14.7691,14.7608,14.7691,17600.0
2011-03-31 13:20:00,17.75,17.75,17.74,17.74,17200.0,14.7691,14.7691,14.7608,14.7608,17200.0
2011-03-31 13:25:00,17.74,17.75,17.74,17.74,26400.0,14.7608,14.7691,14.7608,14.7608,26400.0
2011-03-31 13:30:00,17.74,17.74,17.73,17.73,31600.0,14.7608,14.7608,14.7525,14.7525,31600.0
2011-03-31 13:35:00,17.73,17.73,17.72,17.72,32800.0,14.7525,14.7525,14.7442,14.7442,32800.0
2011-03-31 13:40:00,17.72,17.73,17.72,17.72,18800.0,14.7442,14.7525,14.7442,14.7442,18800.0
2011-03-31 13:45:00,17.72,17.72,17.71,17.71,26800.0,14.7442,14.7442,14.7359,14.7359,26800.0
2011-03-31 13:50:00,17.72,17.73,17.72,17.72,10000.0,14.7442,14.7525,14.7442,14.7442,10000.0
2011-03-31 13:55:00,17.72,17.72,17.72,17.72,26800.0,14.7442,14.7442,14.7442,14.7442,26800.0
2011-03-31 14:00:00,17.72,17.73,17.71,17.71,28000.0,14.7442,14.7525,14.7359,14.7359,28000.0
2011-03-31 14:05:00,17.71,17.71,17.67,17.68,92800.0,14.7359,14.7359,14.7026,14.7109,92800.0
2011-03-31 14:10:00,17.68,17.69,17.68,17.69,44400.0,14.7109,14.7192,14.7109,14.7192,44400.0
2011-03-31 14:15:00,17.68,17.71,17.68,17.68,127600.0,14.7109,14.7359,14.7109,14.7109,127600.0
2011-03-31 14:20:00,17.68,17.68,17.68,17.68,27600.0,14.7109,14.7109,14.7109,14.7109,27600.0
2011-03-31 14:25:00,17.68,17.68,17.66,17.66,44400.0,14.7109,14.7109,14.6943,14.6943,44400.0
2011-03-31 14:30:00,17.67,17.67,17.63,17.63,163600.0,14.7026,14.7026,14.6693,14.6693,163600.0
2011-03-31 14:35:00,17.63,17.66,17.63,17.65,48400.0,14.6693,14.6943,14.6693,14.6859,48400.0
2011-03-31 14:40:00,17.65,17.68,17.65,17.68,32400.0,14.6859,14.7109,14.6859,14.7109,32400.0
2011-03-31 14:45:00,17.68,17.71,17.68,17.7,22800.0,14.7109,14.7359,14.7109,14.7275,22800.0
2011-03-31 14:50:00,17.7,17.74,17.7,17.74,82400.0,14.7275,14.7608,14.7275,14.7608,82400.0
2011-03-31 14:55:00,17.74,17.77,17.74,17.77,36400.0,14.7608,14.7858,14.7608,14.7858,36400.0
2011-03-31 15:00:00,17.76,17.77,17.75,17.75,68400.0,14.7775,14.7858,14.7691,14.7691,68400.0
2011-03-31 15:05:00,17.75,17.76,17.74,17.75,68800.0,14.7691,14.7775,14.7608,14.7691,68800.0
2011-03-31 15:10:00,17.75,17.77,17.75,17.76,60800.0,14.7691,14.7858,14.7691,14.7775,60800.0
2011-03-31 15:15:00,17.76,17.78,17.76,17.78,59600.0,14.7775,14.7941,14.7775,14.7941,59600.0
2011-03-31 15:20:00,17.78,17.79,17.78,17.79,64400.0,14.7941,14.8024,14.7941,14.8024,64400.0
2011-03-31 15:25:00,17.79,17.8,17.79,17.79,84400.0,14.8024,14.8107,14.8024,14.8024,84400.0
2011-03-31 15:30:00,17.79,17.8,17.78,17.79,74000.0,14.8024,14.8107,14.7941,14.8024,74000.0
2011-03-31 15:35:00,17.78,17.79,17.77,17.78,110800.0,14.7941,14.8024,14.7858,14.7941,110800.0
2011-03-31 15:40:00,17.78,17.81,17.78,17.81,204000.0,14.7941,14.8191,14.7941,14.8191,204000.0
2011-03-31 15:45:00,17.8,17.8,17.77,17.79,116400.0,14.8107,14.8107,14.7858,14.8024,116400.0
2011-03-31 15:50:00,17.79,17.8,17.78,17.78,110400.0,14.8024,14.8107,14.7941,14.7941,110400.0
2011-03-31 15:55:00,17.78,17.81,17.78,17.78,301600.0,14.7941,14.8191,14.7941,14.7941,301600.0
2011-04-01 09:30:00,17.84,17.94,17.8,17.85,75600.0,14.844,14.9272,14.8107,14.8524,75600.0
2011-04-01 09:35:00,17.84,17.91,17.84,17.85,92000.0,14.844,14.9023,14.844,14.8524,92000.0
2011-04-01 09:40:00,17.84,17.84,17.79,17.79,35200.0,14.844,14.844,14.8024,14.8024,35200.0
2011-04-01 09:45:00,17.8,17.8,17.73,17.73,23200.0,14.8107,14.8107,14.7525,14.7525,23200.0
2011-04-01 09:50:00,17.75,17.78,17.74,17.77,58400.0,14.7691,14.7941,14.7608,14.7858,58400.0
2011-04-01 09:55:00,17.78,17.81,17.77,17.79,82800.0,14.7941,14.8191,14.7858,14.8024,82800.0
2011-04-01 10:00:00,17.79,17.86,17.79,17.85,67600.0,14.8024,14.8607,14.8024,14.8524,67600.0
2011-04-01 10:05:00,17.85,17.86,17.83,17.86,31600.0,14.8524,14.8607,14.8357,14.8607,31600.0
2011-04-01 10:10:00,17.86,17.87,17.81,17.81,48400.0,14.8607,14.869,14.8191,14.8191,48400.0
2011-04-01 10:15:00,17.81,17.83,17.8,17.81,44800.0,14.8191,14.8357,14.8107,14.8191,44800.0
2011-04-01 10:20:00,17.81,17.84,17.81,17.82,59200.0,14.8191,14.844,14.8191,14.8274,59200.0
2011-04-01 10:25:00,17.82,17.87,17.82,17.85,58400.0,14.8274,14.869,14.8274,14.8524,58400.0
2011-04-01 10:30:00,17.85,17.89,17.85,17.89,46800.0,14.8524,14.8856,14.8524,14.8856,46800.0
2011-04-01 10:35:00,17.89,17.9,17.86,17.88,76000.0,14.8856,14.894,14.8607,14.8773,76000.0
2011-04-01 10:40:00,17.87,17.94,17.86,17.92,69600.0,14.869,14.9272,14.8607,14.9106,69600.0
2011-04-01 10:45:00,17.92,17.94,17.91,17.91,27600.0,14.9106,14.9272,14.9023,14.9023,27600.0
2011-04-01 10:50:00,17.91,17.91,17.88,17.88,140000.0,14.9023,14.9023,14.8773,14.8773,140000.0
2011-04-01 10:55:00,17.89,17.89,17.87,17.88,32400.0,14.8856,14.8856,14.869,14.8773,32400.0
2011-04-01 11:00:00,17.88,17.89,17.87,17.88,46000.0,14.8773,14.8856,14.869,14.8773,46000.0
2011-04-01 11:05:00,17.88,17.89,17.87,17.89,29600.0,14.8773,14.8856,14.869,14.8856,29600.0
2011-04-01 11:10:00,17.88,17.89,17.86,17.86,25200.0,14.8773,14.8856,14.8607,14.8607,25200.0
2011-04-01 11:15:00,17.86,17.88,17.85,17.85,31600.0,14.8607,14.8773,14.8524,14.8524,31600.0
2011-04-01 11:20:00,17.85,17.86,17.84,17.86,32400.0,14.8524,14.8607,14.844,14.8607,32400.0
2011-04-01 11:25:00,17.86,17.88,17.86,17.88,18000.0,14.8607,14.8773,14.8607,14.8773,18000.0
2011-04-01 11:30:00,17.87,17.9,17.87,17.89,58000.0,14.869,14.894,14.869,14.8856,58000.0
2011-04-01 11:35:00,17.89,17.9,17.87,17.87,41200.0,14.8856,14.894,14.869,14.869,41200.0
2011-04-01 11:40:00,17.87,17.88,17.84,17.85,28800.0,14.869,14.8773,14.844,14.8524,28800.0
2011-04-01 11:45:00,17.85,17.85,17.83,17.85,26800.0,14.8524,14.8524,14.8357,14.8524,26800.0
2011-04-01 11:50:00,17.85,17.87,17.84,17.85,28000.0,14.8524,14.869,14.844,14.8524,28000.0
2011-04-01 11:55:00,17.85,17.88,17.85,17.86,79600.0,14.8524,14.8773,14.8524,14.8607,79600.0
2011-04-01 12:00:00,17.86,17.87,17.85,17.86,39200.0,14.8607,14.869,14.8524,14.8607,39200.0
2011-04-01 12:05:00,17.86,17.86,17.85,17.85,36400.0,14.8607,14.8607,14.8524,14.8524,36400.0
2011-04-01 12:10:00,17.85,17.86,17.84,17.85,15600.0,14.8524,14.8607,14.844,14.8524,15600.0
2011-04-01 12:15:00,17.85,17.87,17.85,17.87,24800.0,14.8524,14.869,14.8524,14.869,24800.0
2011-04-01 12:20:00,17.87,17.89,17.87,17.89,15200.0,14.869,14.8856,14.869,14.8856,15200.0
2011-04-01 12:25:00,17.89,17.9,17.88,17.89,13600.0,14.8856,14.894,14.8773,14.8856,13600.0
2011-04-01 12:30:00,17.88,17.9,17.88,17.88,5600.0,14.8773,14.894,14.8773,14.8773,5600.0
2011-04-01 12:35:00,17.88,17.89,17.88,17.89,4800.0,14.8773,14.8856,14.8773,14.8856,4800.0
2011-04-01 12:40:00,17.88,17.88,17.86,17.86,18400.0,14.8773,14.8773,14.8607,14.8607,18400.0
2011-04-01 12:45:00,17.85,17.86,17.85,17.86,14400.0,14.8524,14.8607,14.8524,14.8607,14400.0
2011-04-01 12:50:00,17.85,17.87,17.85,17.85,16800.0,14.8524,14.869,14.8524,14.8524,16800.0
2011-04-01 12:55:00,17.85,17.86,17.85,17.85,60000.0,14.8524,14.8607,14.8524,14.8524,60000.0
2011-04-01 13:00:00,17.86,17.86,17.85,17.86,12400.0,14.8607,14.8607,14.8524,14.8607,12400.0
2011-04-01 13:05:00,17.85,17.86,17.85,17.86,10400.0,14.8524,14.8607,14.8524,14.8607,10400.0
2011-04-01 13:10:00,17.86,17.86,17.85,17.86,8800.0,14.8607,14.8607,14.8524,14.8607,8800.0
2011-04-01 13:15:00,17.86,17.86,17.83,17.84,11600.0,14.8607,14.8607,14.8357,14.844,11600.0
2011-04-01 13:20:00,17.85,17.85,17.84,17.84,15200.0,14.8524,14.8524,14.844,14.844,15200.0
2011-04-01 13:25:00,17.84,17.85,17.84,17.84,9200.0,14.844,14.8524,14.844,14.844,9200.0
2011-04-01 13:30:00,17.84,17.85,17.83,17.84,15600.0,14.844,14.8524,14.8357,14.844,15600.0
2011-04-01 13:35:00,17.85,17.85,17.83,17.84,14400.0,14.8524,14.8524,14.8357,14.844,14400.0
2011-04-01 13:40:00,17.84,17.86,17.84,17.85,25600.0,14.844,14.8607,14.844,14.8524,25600.0
2011-04-01 13:45:00,17.85,17.86,17.85,17.85,6800.0,14.8524,14.8607,14.8524,14.8524,6800.0
2011-04-01 13:50:00,17.85,17.86,17.85,17.86,10000.0,14.8524,14.8607,14.8524,14.8607,10000.0
2011-04-01 13:55:00,17.85,17.87,17.85,17.86,23200.0,14.8524,14.869,14.8524,14.8607,23200.0
2011-04-01 14:00:00,17.86,17.86,17.85,17.86,27200.0,14.8607,14.8607,14.8524,14.8607,27200.0
2011-04-01 14:05:00,17.86,17.88,17.86,17.88,26400.0,14.8607,14.8773,14.8607,14.8773,26400.0
2011-04-01 14:10:00,17.88,17.89,17.88,17.89,10400.0,14.8773,14.8856,14.8773,14.8856,10400.0
2011-04-01 14:15:00,17.89,17.89,17.86,17.87,20400.0,14.8856,14.8856,14.8607,14.869,20400.0
2011-04-01 14:20:00,17.87,17.87,17.86,17.86,13600.0,14.869,14.869,14.8607,14.8607,13600.0
2011-04-01 14:25:00,17.86,17.87,17.86,17.87,11200.0,14.8607,14.869,14.8607,14.869,11200.0
2011-04-01 14:30:00,17.87,17.88,17.87,17.88,26000.0,14.869,14.8773,14.869,14.8773,26000.0
2011-04-01 14:35:00,17.88,17.89,17.88,17.88,20400.0,14.8773,14.8856,14.8773,14.8773,20400.0
2011-04-01 14:40:00,17.88,17.88,17.83,17.83,42800.0,14.8773,14.8773,14.8357,14.8357,42800.0
2011-04-01 14:45:00,17.84,17.84,17.81,17.82,28000.0,14.844,14.844,14.8191,14.8274,28000.0
2011-04-01 14:50:00,17.82,17.84,17.82,17.82,60800.0,14.8274,14.844,14.8274,14.8274,60800.0
2011-04-01 14:55:00,17.82,17.83,17.81,17.83,42400.0,14.8274,14.8357,14.8191,14.8357,42400.0
2011-04-01 15:00:00,17.83,17.83,17.81,17.82,34400.0,14.8357,14.8357,14.8191,14.8274,34400.0
2011-04-01 15:05:00,17.82,17.83,17.8,17.81,20800.0,14.8274,14.8357,14.8107,14.8191,20800.0
2011-04-01 15:10:00,17.81,17.82,17.78,17.79,31600.0,14.8191,14.8274,14.7941,14.8024,31600.0
2011-04-01 15:15:00,17.79,17.8,17.79,17.79,30400.0,14.8024,14.8107,14.8024,14.8024,30400.0
2011-04-01 15:20:00,17.79,17.81,17.79,17.81,29200.0,14.8024,14.8191,14.8024,14.8191,29200.0
2011-04-01 15:25:00,17.81,17.84,17.81,17.84,56800.0,14.8191,14.844,14.8191,14.844,56800.0
2011-04-01 15:30:00,17.84,17.85,17.83,17.85,34800.0,14.844,14.8524,14.8357,14.8524,34800.0
2011-04-01 15:35:00,17.85,17.85,17.82,17.84,50800.0,14.8524,14.8524,14.8274,14.844,50800.0
2011-04-01 15:40:00,17.84,17.87,17.84,17.87,86800.0,14.844,14.869,14.844,14.869,86800.0
2011-04-01 15:45:00,17.87,17.89,17.86,17.86,52400.0,14.869,14.8856,14.8607,14.8607,52400.0
2011-04-01 15:50:00,17.87,17.88,17.85,17.86,102400.0,14.869,14.8773,14.8524,14.8607,102400.0
2011-04-01 15:55:00,17.86,17.89,17.86,17.89,232400.0,14.8607,14.8856,14.8607,14.8856,232400.0
2011-04-04 09:30:00,17.86,17.93,17.85,17.93,116800.0,14.8607,14.9189,14.8524,14.9189,116800.0
2011-04-04 09:35:00,17.93,17.93,17.89,17.9,131600.0,14.9189,14.9189,14.8856,14.894,131600.0
2011-04-04 09:40:00,17.9,17.9,17.82,17.82,30800.0,14.894,14.894,14.8274,14.8274,30800.0
2011-04-04 09:45:00,17.82,17.85,17.82,17.84,16000.0,14.8274,14.8524,14.8274,14.844,16000.0
2011-04-04 09:50:00,17.84,17.84,17.73,17.75,74000.0,14.844,14.844,14.7525,14.7691,74000.0
2011-04-04 09:55:00,17.75,17.75,17.7,17.72,72400.0,14.7691,14.7691,14.7275,14.7442,72400.0
2011-04-04 10:00:00,17.73,17.73,17.67,17.7,44400.0,14.7525,14.7525,14.7026,14.7275,44400.0
2011-04-04 10:05:00,17.69,17.69,17.66,17.67,46400.0,14.7192,14.7192,14.6943,14.7026,46400.0
2011-04-04 10:10:00,17.67,17.68,17.67,17.68,21200.0,14.7026,14.7109,14.7026,14.7109,21200.0
2011-04-04 10:15:00,17.68,17.71,17.68,17.71,58400.0,14.7109,14.7359,14.7109,14.7359,58400.0
2011-04-04 10:20:00,17.7,17.72,17.68,17.7,53600.0,14.7275,14.7442,14.7109,14.7275,53600.0
2011-04-04 10:25:00,17.7,17.71,17.67,17.67,16400.0,14.7275,14.7359,14.7026,14.7026,16400.0
2011-04-04 10:30:00,17.68,17.69,17.67,17.67,31200.0,14.7109,14.7192,14.7026,14.7026,31200.0
2011-04-04 10:35:00,17.68,17.68,17.67,17.67,18400.0,14.7109,14.7109,14.7026,14.7026,18400.0
2011-04-04 10:40:00,17.67,17.68,17.67,17.67,20800.0,14.7026,14.7109,14.7026,14.7026,20800.0
2011-04-04 10:45:00,17.66,17.68,17.65,17.68,36400.0,14.6943,14.7109,14.6859,14.7109,36400.0
2011-04-04 10:50:00,17.67,17.68,17.66,17.68,18400.0,14.7026,14.7109,14.6943,14.7109,18400.0
2011-04-04 10:55:00,17.67,17.67,17.65,17.67,19600.0,14.7026,14.7026,14.6859,14.7026,19600.0
2011-04-04 11:00:00,17.67,17.69,17.66,17.68,27200.0,14.7026,14.7192,14.6943,14.7109,27200.0
2011-04-04 11:05:00,17.68,17.68,17.66,17.68,17600.0,14.7109,14.7109,14.6943,14.7109,17600.0
2011-04-04 11:10:00,17.68,17.7,17.67,17.68,22400.0,14.7109,14.7275,14.7026,14.7109,22400.0
2011-04-04 11:15:00,17.69,17.71,17.68,17.7,15600.0,14.7192,14.7359,14.7109,14.7275,15600.0
2011-04-04 11:20:00,17.69,17.69,17.68,17.69,23200.0,14.7192,14.7192,14.7109,14.7192,23200.0
2011-04-04 11:25:00,17.69,17.71,17.68,17.71,14800.0,14.7192,14.7359,14.7109,14.7359,14800.0
2011-04-04 11:30:00,17.71,17.71,17.68,17.69,35200.0,14.7359,14.7359,14.7109,14.7192,35200.0
2011-04-04 11:35:00,17.69,17.71,17.68,17.69,17600.0,14.7192,14.7359,14.7109,14.7192,17600.0
2011-04-04 11:40:00,17.68,17.68,17.67,17.67,14800.0,14.7109,14.7109,14.7026,14.7026,14800.0
2011-04-04 11:45:00,17.67,17.68,17.67,17.68,31200.0,14.7026,14.7109,14.7026,14.7109,31200.0
2011-04-04 11:50:00,17.68,17.68,17.66,17.66,26800.0,14.7109,14.7109,14.6943,14.6943,26800.0
2011-04-04 11:55:00,17.67,17.69,17.66,17.67,31200.0,14.7026,14.7192,14.6943,14.7026,31200.0
2011-04-04 12:00:00,17.67,17.68,17.67,17.67,8400.0,14.7026,14.7109,14.7026,14.7026,8400.0
2011-04-04 12:05:00,17.67,17.68,17.66,17.66,19200.0,14.7026,14.7109,14.6943,14.6943,19200.0
2011-04-04 12:10:00,17.66,17.68,17.66,17.67,11600.0,14.6943,14.7109,14.6943,14.7026,11600.0
2011-04-04 12:15:00,17.67,17.68,17.66,17.66,13600.0,14.7026,14.7109,14.6943,14.6943,13600.0
2011-04-04 12:20:00,17.66,17.67,17.66,17.66,11200.0,14.6943,14.7026,14.6943,14.6943,11200.0
2011-04-04 12:25:00,17.66,17.67,17.66,17.66,9600.0,14.6943,14.7026,14.6943,14.6943,9600.0
2011-04-04 12:30:00,17.66,17.67,17.66,17.67,12400.0,14.6943,14.7026,14.6943,14.7026,12400.0
2011-04-04 12:35:00,17.67,17.68,17.66,17.67,21200.0,14.7026,14.7109,14.6943,14.7026,21200.0
2011-04-04 12:40:00,17.67,17.67,17.66,17.66,16400.0,14.7026,14.7026,14.6943,14.6943,16400.0
2011-04-04 12:45:00,17.66,17.66,17.64,17.66,30000.0,14.6943,14.6943,14.6776,14.6943,30000.0
2011-04-04 12:50:00,17.66,17.66,17.65,17.65,19200.0,14.6943,14.6943,14.6859,14.6859,19200.0
2011-04-04 12:55:00,17.66,17.68,17.66,17.67,19200.0,14.6943,14.7109,14.6943,14.7026,19200.0
2011-04-04 13:00:00,17.67,17.7,17.67,17.7,17600.0,14.7026,14.7275,14.7026,14.7275,17600.0
2011-04-04 13:05:00,17.7,17.71,17.69,17.71,13200.0,14.7275,14.7359,14.7192,14.7359,13200.0
2011-04-04 13:10:00,17.71,17.72,17.7,17.72,42800.0,14.7359,14.7442,14.7275,14.7442,42800.0
2011-04-04 13:15:00,17.72,17.74,17.72,17.74,87600.0,14.7442,14.7608,14.7442,14.7608,87600.0
2011-04-04 13:20:00,17.74,17.74,17.71,17.71,40800.0,14.7608,14.7608,14.7359,14.7359,40800.0
2011-04-04 13:25:00,17.71,17.72,17.71,17.72,7600.0,14.7359,14.7442,14.7359,14.7442,7600.0
2011-04-04 13:30:00,17.72,17.72,17.7,17.71,14000.0,14.7442,14.7442,14.7275,14.7359,14000.0
2011-04-04 13:35:00,17.7,17.71,17.7,17.71,39600.0,14.7275,14.7359,14.7275,14.7359,39600.0
2011-04-04 13:40:00,17.71,17.74,17.71,17.74,188000.0,14.7359,14.7608,14.7359,14.7608,188000.0
2011-04-04 13:45:00,17.74,17.74,17.72,17.73,37200.0,14.7608,14.7608,14.7442,14.7525,37200.0
2011-04-04 13:50:00,17.73,17.74,17.72,17.73,46000.0,14.7525,14.7608,14.7442,14.7525,46000.0
2011-04-04 13:55:00,17.73,17.74,17.73,17.74,16000.0,14.7525,14.7608,14.7525,14.7608,16000.0
2011-04-04 14:00:00,17.74,17.75,17.73,17.74,24400.0,14.7608,14.7691,14.7525,14.7608,24400.0
2011-04-04 14:05:00,17.75,17.77,17.75,17.75,38000.0,14.7691,14.7858,14.7691,14.7691,38000.0
2011-04-04 14:10:00,17.75,17.77,17.75,17.75,30000.0,14.7691,14.7858,14.7691,14.7691,30000.0
2011-04-04 14:15:00,17.75,17.77,17.75,17.76,19600.0,14.7691,14.7858,14.7691,14.7775,19600.0
2011-04-04 14:20:00,17.76,17.77,17.75,17.75,24000.0,14.7775,14.7858,14.7691,14.7691,24000.0
2011-04-04 14:25:00,17.75,17.78,17.75,17.77,34800.0,14.7691,14.7941,14.7691,14.7858,34800.0
2011-04-04 14:30:00,17.76,17.77,17.76,17.77,25600.0,14.7775,14.7858,14.7775,14.7858,25600.0
2011-04-04 14:35:00,17.77,17.77,17.76,17.77,23600.0,14.7858,14.7858,14.7775,14.7858,23600.0
2011-04-04 14:40:00,17.76,17.77,17.76,17.76,15600.0,14.7775,14.7858,14.7775,14.7775,15600.0
2011-04-04 14:45:00,17.76,17.77,17.76,17.77,20800.0,14.7775,14.7858,14.7775,14.7858,20800.0
2011-04-04 14:50:00,17.76,17.77,17.76,17.76,16400.0,14.7775,14.7858,14.7775,14.7775,16400.0
2011-04-04 14:55:00,17.77,17.77,17.75,17.75,16400.0,14.7858,14.7858,14.7691,14.7691,16400.0
2011-04-04 15:00:00,17.75,17.75,17.73,17.74,34800.0,14.7691,14.7691,14.7525,14.7608,34800.0
2011-04-04 15:05:00,17.74,17.77,17.74,17.76,140800.0,14.7608,14.7858,14.7608,14.7775,140800.0
2011-04-04 15:10:00,17.76,17.77,17.76,17.77,56400.0,14.7775,14.7858,14.7775,14.7858,56400.0
2011-04-04 15:15:00,17.76,17.77,17.75,17.75,50800.0,14.7775,14.7858,14.7691,14.7691,50800.0
2011-04-04 15:20:00,17.76,17.76,17.74,17.74,30800.0,14.7775,14.7775,14.7608,14.7608,30800.0
2011-04-04 15:25:00,17.75,17.78,17.74,17.78,46800.0,14.7691,14.7941,14.7608,14.7941,46800.0
2011-04-04 15:30:00,17.77,17.78,17.76,17.77,43600.0,14.7858,14.7941,14.7775,14.7858,43600.0
2011-04-04 15:35:00,17.77,17.78,17.75,17.78,49600.0,14.7858,14.7941,14.7691,14.7941,49600.0
2011-04-04 15:40:00,17.78,17.79,17.77,17.78,64800.0,14.7941,14.8024,14.7858,14.7941,64800.0
2011-04-04 15:45:00,17.78,17.82,17.78,17.81,159600.0,14.7941,14.8274,14.7941,14.8191,159600.0
2011-04-04 15:50:00,17.81,17.83,17.81,17.82,180800.0,14.8191,14.8357,14.8191,14.8274,180800.0
2011-04-04 15:55:00,17.82,17.84,17.82,17.83,172800.0,14.8274,14.844,14.8274,14.8357,172800.0
2011-04-05 09:30:00,17.8,17.92,17.8,17.89,83600.0,14.8107,14.9106,14.8107,14.8856,83600.0
2011-04-05 09:35:00,17.89,17.92,17.86,17.89,87600.0,14.8856,14.9106,14.8607,14.8856,87600.0
2011-04-05 09:40:00,17.89,17.98,17.89,17.96,161600.0,14.8856,14.9605,14.8856,14.9439,161600.0
2011-04-05 09:45:00,17.96,17.98,17.93,17.96,70000.0,14.9439,14.9605,14.9189,14.9439,70000.0
2011-04-05 09:50:00,17.96,18.0,17.94,17.99,94400.0,14.9439,14.9772,14.9272,14.9688,94400.0
2011-04-05 09:55:00,17.98,18.0,17.96,17.99,128800.0,14.9605,14.9772,14.9439,14.9688,128800.0
2011-04-05 10:00:00,17.98,18.03,17.95,18.03,458800.0,14.9605,15.0021,14.9356,15.0021,458800.0
2011-04-05 10:05:00,18.03,18.1,18.02,18.08,152400.0,15.0021,15.0604,14.9938,15.0437,152400.0
2011-04-05 10:10:00,18.08,18.11,18.06,18.06,110800.0,15.0437,15.0687,15.0271,15.0271,110800.0
2011-04-05 10:15:00,18.06,18.11,18.06,18.1,119200.0,15.0271,15.0687,15.0271,15.0604,119200.0
2011-04-05 10:20:00,18.1,18.14,18.09,18.14,99200.0,15.0604,15.0936,15.052,15.0936,99200.0
2011-04-05 10:25:00,18.14,18.21,18.12,18.2,256000.0,15.0936,15.1519,15.077,15.1436,256000.0
2011-04-05 10:30:00,18.2,18.28,18.2,18.25,316800.0,15.1436,15.2101,15.1436,15.1852,316800.0
2011-04-05 10:35:00,18.25,18.31,18.25,18.26,120000.0,15.1852,15.2351,15.1852,15.1935,120000.0
2011-04-05 10:40:00,18.25,18.26,18.2,18.21,155600.0,15.1852,15.1935,15.1436,15.1519,155600.0
2011-04-05 10:45:00,18.22,18.22,18.15,18.16,195200.0,15.1602,15.1602,15.102,15.1103,195200.0
2011-04-05 10:50:00,18.16,18.17,18.13,18.13,45600.0,15.1103,15.1186,15.0853,15.0853,45600.0
2011-04-05 10:55:00,18.13,18.16,18.11,18.16,49200.0,15.0853,15.1103,15.0687,15.1103,49200.0
2011-04-05 11:00:00,18.16,18.18,18.14,18.15,46400.0,15.1103,15.1269,15.0936,15.102,46400.0
2011-04-05 11:05:00,18.15,18.16,18.13,18.15,42400.0,15.102,15.1103,15.0853,15.102,42400.0
2011-04-05 11:10:00,18.15,18.15,18.09,18.1,54400.0,15.102,15.102,15.052,15.0604,54400.0
2011-04-05 11:15:00,18.1,18.13,18.1,18.13,34000.0,15.0604,15.0853,15.0604,15.0853,34000.0
2011-04-05 11:20:00,18.13,18.15,18.13,18.14,58800.0,15.0853,15.102,15.0853,15.0936,58800.0
2011-04-05 11:25:00,18.14,18.14,18.11,18.11,50800.0,15.0936,15.0936,15.0687,15.0687,50800.0
2011-04-05 11:30:00,18.11,18.18,18.11,18.14,182400.0,15.0687,15.1269,15.0687,15.0936,182400.0
2011-04-05 11:35:00,18.13,18.21,18.13,18.21,84800.0,15.0853,15.1519,15.0853,15.1519,84800.0
2011-04-05 11:40:00,18.21,18.23,18.2,18.21,129600.0,15.1519,15.1685,15.1436,15.1519,129600.0
2011-04-05 11:45:00,18.2,18.21,18.16,18.17,33200.0,15.1436,15.1519,15.1103,15.1186,33200.0
2011-04-05 11:50:00,18.17,18.23,18.14,18.23,77600.0,15.1186,15.1685,15.0936,15.1685,77600.0
2011-04-05 11:55:00,18.23,18.25,18.2,18.22,79200.0,15.1685,15.1852,15.1436,15.1602,79200.0
2011-04-05 12:00:00,18.22,18.25,18.22,18.23,128800.0,15.1602,15.1852,15.1602,15.1685,128800.0
2011-04-05 12:05:00,18.23,18.25,18.21,18.24,91200.0,15.1685,15.1852,15.1519,15.1769,91200.0
2011-04-05 12:10:00,18.24,18.24,18.22,18.24,35600.0,15.1769,15.1769,15.1602,15.1769,35600.0
2011-04-05 12:15:00,18.24,18.25,18.22,18.23,72800.0,15.1769,15.1852,15.1602,15.1685,72800.0
2011-04-05 12:20:00,18.23,18.24,18.22,18.22,145200.0,15.1685,15.1769,15.1602,15.1602,145200.0
2011-04-05 12:25:00,18.23,18.23,18.2,18.21,23200.0,15.1685,15.1685,15.1436,15.1519,23200.0
2011-04-05 12:30:00,18.21,18.22,18.19,18.2,27200.0,15.1519,15.1602,15.1353,15.1436,27200.0
2011-04-05 12:35:00,18.2,18.2,18.18,18.18,26400.0,15.1436,15.1436,15.1269,15.1269,26400.0
2011-04-05 12:40:00,18.18,18.2,18.18,18.2,29600.0,15.1269,15.1436,15.1269,15.1436,29600.0
2011-04-05 12:45:00,18.2,18.22,18.2,18.2,45600.0,15.1436,15.1602,15.1436,15.1436,45600.0
2011-04-05 12:50:00,18.2,18.21,18.19,18.2,45200.0,15.1436,15.1519,15.1353,15.1436,45200.0
2011-04-05 12:55:00,18.19,18.2,18.18,18.19,21200.0,15.1353,15.1436,15.1269,15.1353,21200.0
2011-04-05 13:00:00,18.19,18.19,18.18,18.19,26000.0,15.1353,15.1353,15.1269,15.1353,26000.0
2011-04-05 13:05:00,18.19,18.21,18.18,18.2,28000.0,15.1353,15.1519,15.1269,15.1436,28000.0
2011-04-05 13:10:00,18.2,18.21,18.19,18.19,40800.0,15.1436,15.1519,15.1353,15.1353,40800.0
2011-04-05 13:15:00,18.19,18.2,18.18,18.2,21200.0,15.1353,15.1436,15.1269,15.1436,21200.0
2011-04-05 13:20:00,18.2,18.24,18.2,18.24,22000.0,15.1436,15.1769,15.1436,15.1769,22000.0
2011-04-05 13:25:00,18.24,18.24,18.22,18.22,28400.0,15.1769,15.1769,15.1602,15.1602,28400.0
2011-04-05 13:30:00,18.22,18.22,18.2,18.2,21600.0,15.1602,15.1602,15.1436,15.1436,21600.0
2011-04-05 13:35:00,18.2,18.2,18.19,18.2,15600.0,15.1436,15.1436,15.1353,15.1436,15600.0
2011-04-05 13:40:00,18.2,18.21,18.19,18.19,27200.0,15.1436,15.1519,15.1353,15.1353,27200.0
2011-04-05 13:45:00,18.19,18.19,18.16,18.16,60400.0,15.1353,15.1353,15.1103,15.1103,60400.0
2011-04-05 13:50:00,18.16,18.19,18.16,18.19,36400.0,15.1103,15.1353,15.1103,15.1353,36400.0
2011-04-05 13:55:00,18.18,18.21,18.18,18.2,43600.0,15.1269,15.1519,15.1269,15.1436,43600.0
2011-04-05 14:00:00,18.2,18.21,18.18,18.18,74800.0,15.1436,15.1519,15.1269,15.1269,74800.0
2011-04-05 14:05:00,18.19,18.21,18.17,18.19,112800.0,15.1353,15.1519,15.1186,15.1353,112800.0
2011-04-05 14:10:00,18.2,18.2,18.18,18.19,51600.0,15.1436,15.1436,15.1269,15.1353,51600.0
2011-04-05 14:15:00,18.18,18.21,18.18,18.19,50400.0,15.1269,15.1519,15.1269,15.1353,50400.0
2011-04-05 14:20:00,18.18,18.23,18.18,18.23,59200.0,15.1269,15.1685,15.1269,15.1685,59200.0
2011-04-05 14:25:00,18.23,18.23,18.22,18.23,50400.0,15.1685,15.1685,15.1602,15.1685,50400.0
2011-04-05 14:30:00,18.23,18.23,18.2,18.2,72800.0,15.1685,15.1685,15.1436,15.1436,72800.0
2011-04-05 14:35:00,18.21,18.21,18.18,18.18,58800.0,15.1519,15.1519,15.1269,15.1269,58800.0
2011-04-05 14:40:00,18.18,18.18,18.15,18.15,70800.0,15.1269,15.1269,15.102,15.102,70800.0
2011-04-05 14:45:00,18.15,18.16,18.14,18.15,71600.0,15.102,15.1103,15.0936,15.102,71600.0
2011-04-05 14:50:00,18.15,18.15,18.13,18.14,38400.0,15.102,15.102,15.0853,15.0936,38400.0
2011-04-05 14:55:00,18.14,18.15,18.14,18.15,50400.0,15.0936,15.102,15.0936,15.102,50400.0
2011-04-05 15:00:00,18.15,18.16,18.14,18.14,64800.0,15.102,15.1103,15.0936,15.0936,64800.0
2011-04-05 15:05:00,18.14,18.14,18.12,18.12,98400.0,15.0936,15.0936,15.077,15.077,98400.0
2011-04-05 15:10:00,18.11,18.11,18.1,18.11,70000.0,15.0687,15.0687,15.0604,15.0687,70000.0
2011-04-05 15:15:00,18.11,18.13,18.11,18.12,58000.0,15.0687,15.0853,15.0687,15.077,58000.0
2011-04-05 15:20:00,18.12,18.13,18.12,18.13,40400.0,15.077,15.0853,15.077,15.0853,40400.0
2011-04-05 15:25:00,18.13,18.14,18.12,18.12,50800.0,15.0853,15.0936,15.077,15.077,50800.0
2011-04-05 15:30:00,18.13,18.13,18.1,18.11,59200.0,15.0853,15.0853,15.0604,15.0687,59200.0
2011-04-05 15:35:00,18.11,18.13,18.1,18.12,70000.0,15.0687,15.0853,15.0604,15.077,70000.0
2011-04-05 15:40:00,18.12,18.13,18.12,18.13,59200.0,15.077,15.0853,15.077,15.0853,59200.0
2011-04-05 15:45:00,18.13,18.13,18.11,18.11,123200.0,15.0853,15.0853,15.0687,15.0687,123200.0
2011-04-05 15:50:00,18.11,18.11,18.09,18.1,133600.0,15.0687,15.0687,15.052,15.0604,133600.0
2011-04-05 15:55:00,18.1,18.11,18.09,18.11,331600.0,15.0604,15.0687,15.052,15.0687,331600.0
2011-04-06 09:30:00,18.19,18.22,18.16,18.18,62000.0,15.1353,15.1602,15.1103,15.1269,62000.0
2011-04-06 09:35:00,18.18,18.24,18.18,18.22,38800.0,15.1269,15.1769,15.1269,15.1602,38800.0
2011-04-06 09:40:00,18.23,18.25,18.19,18.2,51200.0,15.1685,15.1852,15.1353,15.1436,51200.0
2011-04-06 09:45:00,18.21,18.21,18.16,18.17,87600.0,15.1519,15.1519,15.1103,15.1186,87600.0
2011-04-06 09:50:00,18.17,18.2,18.16,18.17,47600.0,15.1186,15.1436,15.1103,15.1186,47600.0
2011-04-06 09:55:00,18.17,18.19,18.12,18.13,53600.0,15.1186,15.1353,15.077,15.0853,53600.0
2011-04-06 10:00:00,18.13,18.14,18.1,18.12,66000.0,15.0853,15.0936,15.0604,15.077,66000.0
2011-04-06 10:05:00,18.13,18.15,18.13,18.13,55600.0,15.0853,15.102,15.0853,15.0853,55600.0
2011-04-06 10:10:00,18.13,18.15,18.08,18.08,54800.0,15.0853,15.102,15.0437,15.0437,54800.0
2011-04-06 10:15:00,18.09,18.09,18.04,18.08,44000.0,15.052,15.052,15.0104,15.0437,44000.0
2011-04-06 10:20:00,18.07,18.08,18.02,18.02,36000.0,15.0354,15.0437,14.9938,14.9938,36000.0
2011-04-06 10:25:00,18.02,18.05,18.01,18.05,30400.0,14.9938,15.0188,14.9855,15.0188,30400.0
2011-04-06 10:30:00,18.05,18.06,18.03,18.06,34800.0,15.0188,15.0271,15.0021,15.0271,34800.0
2011-04-06 10:35:00,18.06,18.06,18.02,18.04,43200.0,15.0271,15.0271,14.9938,15.0104,43200.0
2011-04-06 10:40:00,18.04,18.07,18.03,18.07,24800.0,15.0104,15.0354,15.0021,15.0354,24800.0
2011-04-06 10:45:00,18.06,18.07,18.05,18.05,128800.0,15.0271,15.0354,15.0188,15.0188,128800.0
2011-04-06 10:50:00,18.05,18.08,18.03,18.08,61200.0,15.0188,15.0437,15.0021,15.0437,61200.0
2011-04-06 10:55:00,18.09,18.09,18.07,18.07,38400.0,15.052,15.052,15.0354,15.0354,38400.0
2011-04-06 11:00:00,18.07,18.08,18.06,18.07,22000.0,15.0354,15.0437,15.0271,15.0354,22000.0
2011-04-06 11:05:00,18.07,18.07,17.98,17.98,48800.0,15.0354,15.0354,14.9605,14.9605,48800.0
2011-04-06 11:10:00,17.98,17.99,17.94,17.96,28000.0,14.9605,14.9688,14.9272,14.9439,28000.0
2011-04-06 11:15:00,17.98,17.99,17.98,17.99,14000.0,14.9605,14.9688,14.9605,14.9688,14000.0
2011-04-06 11:20:00,17.99,18.01,17.98,18.0,14800.0,14.9688,14.9855,14.9605,14.9772,14800.0
2011-04-06 11:25:00,18.01,18.01,18.0,18.0,8000.0,14.9855,14.9855,14.9772,14.9772,8000.0
2011-04-06 11:30:00,18.0,18.01,17.98,17.98,15200.0,14.9772,14.9855,14.9605,14.9605,15200.0
2011-04-06 11:35:00,17.98,17.98,17.94,17.96,26000.0,14.9605,14.9605,14.9272,14.9439,26000.0
2011-04-06 11:40:00,17.97,17.97,17.94,17.96,56000.0,14.9522,14.9522,14.9272,14.9439,56000.0
2011-04-06 11:45:00,17.96,17.99,17.96,17.99,11200.0,14.9439,14.9688,14.9439,14.9688,11200.0
2011-04-06 11:50:00,18.0,18.01,17.99,18.01,20000.0,14.9772,14.9855,14.9688,14.9855,20000.0
2011-04-06 11:55:00,18.02,18.02,17.99,17.99,24800.0,14.9938,14.9938,14.9688,14.9688,24800.0
2011-04-06 12:00:00,18.0,18.04,17.99,18.04,23600.0,14.9772,15.0104,14.9688,15.0104,23600.0
2011-04-06 12:05:00,18.03,18.06,18.02,18.06,26000.0,15.0021,15.0271,14.9938,15.0271,26000.0
2011-04-06 12:10:00,18.06,18.06,18.04,18.05,11200.0,15.0271,15.0271,15.0104,15.0188,11200.0
2011-04-06 12:15:00,18.05,18.05,18.04,18.04,19200.0,15.0188,15.0188,15.0104,15.0104,19200.0
2011-04-06 12:20:00,18.04,18.07,18.04,18.07,15200.0,15.0104,15.0354,15.0104,15.0354,15200.0
2011-04-06 12:25:00,18.06,18.06,18.05,18.06,24400.0,15.0271,15.0271,15.0188,15.0271,24400.0
2011-04-06 12:30:00,18.06,18.07,18.05,18.05,12800.0,15.0271,15.0354,15.0188,15.0188,12800.0
2011-04-06 12:35:00,18.06,18.09,18.06,18.09,44400.0,15.0271,15.052,15.0271,15.052,44400.0
2011-04-06 12:40:00,18.08,18.09,18.08,18.08,11600.0,15.0437,15.052,15.0437,15.0437,11600.0
2011-04-06 12:45:00,18.08,18.08,18.08,18.08,26400.0,15.0437,15.0437,15.0437,15.0437,26400.0
2011-04-06 12:50:00,18.08,18.09,18.08,18.09,5600.0,15.0437,15.052,15.0437,15.052,5600.0
2011-04-06 12:55:00,18.08,18.08,18.06,18.06,68000.0,15.0437,15.0437,15.0271,15.0271,68000.0
2011-04-06 13:00:00,18.06,18.07,18.06,18.07,45600.0,15.0271,15.0354,15.0271,15.0354,45600.0
2011-04-06 13:05:00,18.07,18.07,18.05,18.06,15600.0,15.0354,15.0354,15.0188,15.0271,15600.0
2011-04-06 13:10:00,18.06,18.07,18.06,18.06,31600.0,15.0271,15.0354,15.0271,15.0271,31600.0
2011-04-06 13:15:00,18.06,18.07,18.06,18.07,46800.0,15.0271,15.0354,15.0271,15.0354,46800.0
2011-04-06 13:20:00,18.07,18.07,18.06,18.06,23600.0,15.0354,15.0354,15.0271,15.0271,23600.0
2011-04-06 13:25:00,18.06,18.07,18.06,18.07,48400.0,15.0271,15.0354,15.0271,15.0354,48400.0
2011-04-06 13:30:00,18.07,18.1,18.06,18.1,44400.0,15.0354,15.0604,15.0271,15.0604,44400.0
2011-04-06 13:35:00,18.1,18.12,18.1,18.1,44400.0,15.0604,15.077,15.0604,15.0604,44400.0
2011-04-06 13:40:00,18.09,18.1,18.08,18.1,90400.0,15.052,15.0604,15.0437,15.0604,90400.0
2011-04-06 13:45:00,18.1,18.11,18.1,18.11,29200.0,15.0604,15.0687,15.0604,15.0687,29200.0
2011-04-06 13:50:00,18.11,18.11,18.08,18.08,49200.0,15.0687,15.0687,15.0437,15.0437,49200.0
2011-04-06 13:55:00,18.08,18.08,18.08,18.08,9600.0,15.0437,15.0437,15.0437,15.0437,9600.0
2011-04-06 14:00:00,18.08,18.08,18.06,18.07,67200.0,15.0437,15.0437,15.0271,15.0354,67200.0
2011-04-06 14:05:00,18.07,18.09,18.06,18.09,20400.0,15.0354,15.052,15.0271,15.052,20400.0
2011-04-06 14:10:00,18.09,18.12,18.09,18.12,19600.0,15.052,15.077,15.052,15.077,19600.0
2011-04-06 14:15:00,18.11,18.11,18.1,18.11,16400.0,15.0687,15.0687,15.0604,15.0687,16400.0
2011-04-06 14:20:00,18.11,18.11,18.05,18.06,240400.0,15.0687,15.0687,15.0188,15.0271,240400.0
2011-04-06 14:25:00,18.06,18.06,18.04,18.05,56000.0,15.0271,15.0271,15.0104,15.0188,56000.0
2011-04-06 14:30:00,18.05,18.07,18.05,18.07,27200.0,15.0188,15.0354,15.0188,15.0354,27200.0
2011-04-06 14:35:00,18.08,18.09,18.08,18.09,18800.0,15.0437,15.052,15.0437,15.052,18800.0
2011-04-06 14:40:00,18.1,18.1,18.08,18.08,35600.0,15.0604,15.0604,15.0437,15.0437,35600.0
2011-04-06 14:45:00,18.08,18.11,18.08,18.11,20400.0,15.0437,15.0687,15.0437,15.0687,20400.0
2011-04-06 14:50:00,18.11,18.12,18.1,18.12,44400.0,15.0687,15.077,15.0604,15.077,44400.0
2011-04-06 14:55:00,18.12,18.14,18.1,18.1,50800.0,15.077,15.0936,15.0604,15.0604,50800.0
2011-04-06 15:00:00,18.11,18.11,18.06,18.07,212800.0,15.0687,15.0687,15.0271,15.0354,212800.0
2011-04-06 15:05:00,18.08,18.09,18.07,18.08,53600.0,15.0437,15.052,15.0354,15.0437,53600.0
2011-04-06 15:10:00,18.07,18.09,18.07,18.08,61600.0,15.0354,15.052,15.0354,15.0437,61600.0
2011-04-06 15:15:00,18.08,18.08,18.06,18.06,89200.0,15.0437,15.0437,15.0271,15.0271,89200.0
2011-04-06 15:20:00,18.06,18.06,18.02,18.02,174000.0,15.0271,15.0271,14.9938,14.9938,174000.0
2011-04-06 15:25:00,18.02,18.02,18.0,18.0,129600.0,14.9938,14.9938,14.9772,14.9772,129600.0
2011-04-06 15:30:00,18.0,18.01,18.0,18.0,109600.0,14.9772,14.9855,14.9772,14.9772,109600.0
2011-04-06 15:35:00,18.0,18.01,17.98,18.0,183600.0,14.9772,14.9855,14.9605,14.9772,183600.0
2011-04-06 15:40:00,18.0,18.01,17.99,18.0,95600.0,14.9772,14.9855,14.9688,14.9772,95600.0
2011-04-06 15:45:00,18.0,18.03,18.0,18.02,159600.0,14.9772,15.0021,14.9772,14.9938,159600.0
2011-04-06 15:50:00,18.02,18.02,18.0,18.0,272800.0,14.9938,14.9938,14.9772,14.9772,272800.0
2011-04-06 15:55:00,18.0,18.0,17.95,17.95,859200.0,14.9772,14.9772,14.9356,14.9356,859200.0
2011-04-07 09:30:00,17.86,18.0,17.86,17.98,487200.0,14.8607,14.9772,14.8607,14.9605,487200.0
2011-04-07 09:35:00,17.97,18.0,17.84,17.88,335600.0,14.9522,14.9772,14.844,14.8773,335600.0
2011-04-07 09:40:00,17.87,17.93,17.84,17.87,410000.0,14.869,14.9189,14.844,14.869,410000.0
2011-04-07 09:45:00,17.88,17.9,17.78,17.85,179600.0,14.8773,14.894,14.7941,14.8524,179600.0
2011-04-07 09:50:00,17.85,17.93,17.84,17.88,52000.0,14.8524,14.9189,14.844,14.8773,52000.0
2011-04-07 09:55:00,17.89,17.9,17.82,17.86,257200.0,14.8856,14.894,14.8274,14.8607,257200.0
2011-04-07 10:00:00,17.85,17.86,17.82,17.84,196400.0,14.8524,14.8607,14.8274,14.844,196400.0
2011-04-07 10:05:00,17.85,17.85,17.73,17.74,254400.0,14.8524,14.8524,14.7525,14.7608,254400.0
2011-04-07 10:10:00,17.75,17.75,17.74,17.75,78400.0,14.7691,14.7691,14.7608,14.7691,78400.0
2011-04-07 10:15:00,17.75,17.75,17.71,17.72,95600.0,14.7691,14.7691,14.7359,14.7442,95600.0
2011-04-07 10:20:00,17.72,17.75,17.72,17.72,56000.0,14.7442,14.7691,14.7442,14.7442,56000.0
2011-04-07 10:25:00,17.72,17.73,17.7,17.71,62800.0,14.7442,14.7525,14.7275,14.7359,62800.0
2011-04-07 10:30:00,17.71,17.73,17.69,17.71,64400.0,14.7359,14.7525,14.7192,14.7359,64400.0
2011-04-07 10:35:00,17.7,17.71,17.62,17.63,157200.0,14.7275,14.7359,14.661,14.6693,157200.0
2011-04-07 10:40:00,17.63,17.63,17.55,17.56,136800.0,14.6693,14.6693,14.6027,14.6111,136800.0
2011-04-07 10:45:00,17.57,17.61,17.54,17.59,167600.0,14.6194,14.6527,14.5944,14.636,167600.0
2011-04-07 10:50:00,17.59,17.65,17.55,17.64,389600.0,14.636,14.6859,14.6027,14.6776,389600.0
2011-04-07 10:55:00,17.64,17.68,17.64,17.67,38400.0,14.6776,14.7109,14.6776,14.7026,38400.0
2011-04-07 11:00:00,17.67,17.67,17.65,17.67,48400.0,14.7026,14.7026,14.6859,14.7026,48400.0
2011-04-07 11:05:00,17.68,17.74,17.66,17.72,182000.0,14.7109,14.7608,14.6943,14.7442,182000.0
2011-04-07 11:10:00,17.72,17.76,17.72,17.75,104000.0,14.7442,14.7775,14.7442,14.7691,104000.0
2011-04-07 11:15:00,17.75,17.75,17.7,17.71,136800.0,14.7691,14.7691,14.7275,14.7359,136800.0
2011-04-07 11:20:00,17.71,17.71,17.69,17.7,79200.0,14.7359,14.7359,14.7192,14.7275,79200.0
2011-04-07 11:25:00,17.71,17.73,17.7,17.72,35600.0,14.7359,14.7525,14.7275,14.7442,35600.0
2011-04-07 11:30:00,17.72,17.73,17.66,17.69,62800.0,14.7442,14.7525,14.6943,14.7192,62800.0
2011-04-07 11:35:00,17.69,17.7,17.64,17.67,113600.0,14.7192,14.7275,14.6776,14.7026,113600.0
2011-04-07 11:40:00,17.66,17.68,17.61,17.65,60800.0,14.6943,14.7109,14.6527,14.6859,60800.0
2011-04-07 11:45:00,17.66,17.68,17.65,17.68,37200.0,14.6943,14.7109,14.6859,14.7109,37200.0
2011-04-07 11:50:00,17.69,17.71,17.68,17.71,35200.0,14.7192,14.7359,14.7109,14.7359,35200.0
2011-04-07 11:55:00,17.71,17.77,17.7,17.75,72000.0,14.7359,14.7858,14.7275,14.7691,72000.0
2011-04-07 12:00:00,17.75,17.77,17.73,17.77,62000.0,14.7691,14.7858,14.7525,14.7858,62000.0
2011-04-07 12:05:00,17.77,17.79,17.75,17.78,68400.0,14.7858,14.8024,14.7691,14.7941,68400.0
2011-04-07 12:10:00,17.78,17.81,17.76,17.8,65600.0,14.7941,14.8191,14.7775,14.8107,65600.0
2011-04-07 12:15:00,17.8,17.81,17.76,17.77,90800.0,14.8107,14.8191,14.7775,14.7858,90800.0
2011-04-07 12:20:00,17.78,17.79,17.78,17.78,29200.0,14.7941,14.8024,14.7941,14.7941,29200.0
2011-04-07 12:25:00,17.79,17.8,17.76,17.8,103200.0,14.8024,14.8107,14.7775,14.8107,103200.0
2011-04-07 12:30:00,17.81,17.81,17.8,17.81,44800.0,14.8191,14.8191,14.8107,14.8191,44800.0
2011-04-07 12:35:00,17.81,17.88,17.81,17.87,122000.0,14.8191,14.8773,14.8191,14.869,122000.0
2011-04-07 12:40:00,17.87,17.9,17.85,17.88,92800.0,14.869,14.894,14.8524,14.8773,92800.0
2011-04-07 12:45:00,17.88,17.9,17.86,17.88,44400.0,14.8773,14.894,14.8607,14.8773,44400.0
2011-04-07 12:50:00,17.88,17.89,17.88,17.89,18400.0,14.8773,14.8856,14.8773,14.8856,18400.0
2011-04-07 12:55:00,17.88,17.9,17.88,17.9,24400.0,14.8773,14.894,14.8773,14.894,24400.0
2011-04-07 13:00:00,17.9,17.91,17.88,17.88,33200.0,14.894,14.9023,14.8773,14.8773,33200.0
2011-04-07 13:05:00,17.89,17.9,17.88,17.89,12400.0,14.8856,14.894,14.8773,14.8856,12400.0
2011-04-07 13:10:00,17.89,17.89,17.81,17.81,134000.0,14.8856,14.8856,14.8191,14.8191,134000.0
2011-04-07 13:15:00,17.82,17.82,17.78,17.78,66400.0,14.8274,14.8274,14.7941,14.7941,66400.0
2011-04-07 13:20:00,17.78,17.8,17.77,17.79,62400.0,14.7941,14.8107,14.7858,14.8024,62400.0
2011-04-07 13:25:00,17.8,17.81,17.76,17.76,74400.0,14.8107,14.8191,14.7775,14.7775,74400.0
2011-04-07 13:30:00,17.76,17.77,17.74,17.75,37200.0,14.7775,14.7858,14.7608,14.7691,37200.0
2011-04-07 13:35:00,17.75,17.77,17.74,17.76,15200.0,14.7691,14.7858,14.7608,14.7775,15200.0
2011-04-07 13:40:00,17.75,17.75,17.72,17.73,32800.0,14.7691,14.7691,14.7442,14.7525,32800.0
2011-04-07 13:45:00,17.73,17.74,17.71,17.74,46400.0,14.7525,14.7608,14.7359,14.7608,46400.0
2011-04-07 13:50:00,17.74,17.77,17.74,17.77,18800.0,14.7608,14.7858,14.7608,14.7858,18800.0
2011-04-07 13:55:00,17.77,17.78,17.75,17.76,72400.0,14.7858,14.7941,14.7691,14.7775,72400.0
2011-04-07 14:00:00,17.77,17.78,17.75,17.77,62400.0,14.7858,14.7941,14.7691,14.7858,62400.0
2011-04-07 14:05:00,17.76,17.79,17.76,17.78,22800.0,14.7775,14.8024,14.7775,14.7941,22800.0
2011-04-07 14:10:00,17.78,17.8,17.77,17.77,95200.0,14.7941,14.8107,14.7858,14.7858,95200.0
2011-04-07 14:15:00,17.77,17.81,17.77,17.81,28000.0,14.7858,14.8191,14.7858,14.8191,28000.0
2011-04-07 14:20:00,17.81,17.81,17.75,17.76,102800.0,14.8191,14.8191,14.7691,14.7775,102800.0
2011-04-07 14:25:00,17.76,17.79,17.76,17.77,55200.0,14.7775,14.8024,14.7775,14.7858,55200.0
2011-04-07 14:30:00,17.77,17.8,17.77,17.8,39200.0,14.7858,14.8107,14.7858,14.8107,39200.0
2011-04-07 14:35:00,17.8,17.81,17.79,17.8,53600.0,14.8107,14.8191,14.8024,14.8107,53600.0
2011-04-07 14:40:00,17.8,17.8,17.76,17.8,165600.0,14.8107,14.8107,14.7775,14.8107,165600.0
2011-04-07 14:45:00,17.81,17.81,17.8,17.81,32000.0,14.8191,14.8191,14.8107,14.8191,32000.0
2011-04-07 14:50:00,17.81,17.83,17.81,17.82,52800.0,14.8191,14.8357,14.8191,14.8274,52800.0
2011-04-07 14:55:00,17.83,17.83,17.78,17.78,93200.0,14.8357,14.8357,14.7941,14.7941,93200.0
2011-04-07 15:00:00,17.79,17.79,17.77,17.78,80400.0,14.8024,14.8024,14.7858,14.7941,80400.0
2011-04-07 15:05:00,17.78,17.78,17.75,17.75,90800.0,14.7941,14.7941,14.7691,14.7691,90800.0
2011-04-07 15:10:00,17.75,17.76,17.75,17.75,42800.0,14.7691,14.7775,14.7691,14.7691,42800.0
2011-04-07 15:15:00,17.75,17.76,17.75,17.75,66000.0,14.7691,14.7775,14.7691,14.7691,66000.0
2011-04-07 15:20:00,17.76,17.76,17.74,17.75,59600.0,14.7775,14.7775,14.7608,14.7691,59600.0
2011-04-07 15:25:00,17.75,17.76,17.74,17.75,73200.0,14.7691,14.7775,14.7608,14.7691,73200.0
2011-04-07 15:30:00,17.75,17.76,17.74,17.75,150000.0,14.7691,14.7775,14.7608,14.7691,150000.0
2011-04-07 15:35:00,17.75,17.75,17.74,17.75,114400.0,14.7691,14.7691,14.7608,14.7691,114400.0
2011-04-07 15:40:00,17.75,17.75,17.75,17.75,126000.0,14.7691,14.7691,14.7691,14.7691,126000.0
2011-04-07 15:45:00,17.75,17.75,17.73,17.73,184800.0,14.7691,14.7691,14.7525,14.7525,184800.0
2011-04-07 15:50:00,17.74,17.74,17.69,17.7,260000.0,14.7608,14.7608,14.7192,14.7275,260000.0
2011-04-07 15:55:00,17.7,17.72,17.68,17.72,253600.0,14.7275,14.7442,14.7109,14.7442,253600.0
2011-04-08 09:30:00,17.81,17.81,17.73,17.75,72800.0,14.8191,14.8191,14.7525,14.7691,72800.0
2011-04-08 09:35:00,17.74,17.74,17.56,17.58,58400.0,14.7608,14.7608,14.6111,14.6277,58400.0
2011-04-08 09:40:00,17.58,17.63,17.56,17.61,69600.0,14.6277,14.6693,14.6111,14.6527,69600.0
2011-04-08 09:45:00,17.6,17.61,17.56,17.6,99200.0,14.6443,14.6527,14.6111,14.6443,99200.0
2011-04-08 09:50:00,17.59,17.63,17.57,17.61,36800.0,14.636,14.6693,14.6194,14.6527,36800.0
2011-04-08 09:55:00,17.61,17.7,17.61,17.7,16400.0,14.6527,14.7275,14.6527,14.7275,16400.0
2011-04-08 10:00:00,17.71,17.72,17.67,17.68,32400.0,14.7359,14.7442,14.7026,14.7109,32400.0
2011-04-08 10:05:00,17.7,17.7,17.66,17.66,46000.0,14.7275,14.7275,14.6943,14.6943,46000.0
2011-04-08 10:10:00,17.66,17.71,17.66,17.71,27200.0,14.6943,14.7359,14.6943,14.7359,27200.0
2011-04-08 10:15:00,17.71,17.73,17.63,17.64,82000.0,14.7359,14.7525,14.6693,14.6776,82000.0
2011-04-08 10:20:00,17.65,17.67,17.62,17.67,47600.0,14.6859,14.7026,14.661,14.7026,47600.0
2011-04-08 10:25:00,17.67,17.69,17.66,17.69,18000.0,14.7026,14.7192,14.6943,14.7192,18000.0
2011-04-08 10:30:00,17.69,17.69,17.67,17.67,27600.0,14.7192,14.7192,14.7026,14.7026,27600.0
2011-04-08 10:35:00,17.68,17.69,17.67,17.69,24000.0,14.7109,14.7192,14.7026,14.7192,24000.0
2011-04-08 10:40:00,17.68,17.69,17.66,17.66,73200.0,14.7109,14.7192,14.6943,14.6943,73200.0
2011-04-08 10:45:00,17.67,17.67,17.65,17.65,23600.0,14.7026,14.7026,14.6859,14.6859,23600.0
2011-04-08 10:50:00,17.65,17.65,17.62,17.63,26400.0,14.6859,14.6859,14.661,14.6693,26400.0
2011-04-08 10:55:00,17.63,17.63,17.59,17.6,35600.0,14.6693,14.6693,14.636,14.6443,35600.0
2011-04-08 11:00:00,17.6,17.6,17.57,17.6,23600.0,14.6443,14.6443,14.6194,14.6443,23600.0
2011-04-08 11:05:00,17.59,17.6,17.57,17.59,37200.0,14.636,14.6443,14.6194,14.636,37200.0
2011-04-08 11:10:00,17.59,17.6,17.58,17.58,66400.0,14.636,14.6443,14.6277,14.6277,66400.0
2011-04-08 11:15:00,17.58,17.61,17.58,17.61,64400.0,14.6277,14.6527,14.6277,14.6527,64400.0
2011-04-08 11:20:00,17.61,17.63,17.61,17.62,61600.0,14.6527,14.6693,14.6527,14.661,61600.0
2011-04-08 11:25:00,17.62,17.63,17.62,17.63,62400.0,14.661,14.6693,14.661,14.6693,62400.0
2011-04-08 11:30:00,17.63,17.67,17.63,17.67,12800.0,14.6693,14.7026,14.6693,14.7026,12800.0
2011-04-08 11:35:00,17.68,17.69,17.66,17.67,26400.0,14.7109,14.7192,14.6943,14.7026,26400.0
2011-04-08 11:40:00,17.68,17.68,17.68,17.68,12000.0,14.7109,14.7109,14.7109,14.7109,12000.0
2011-04-08 11:45:00,17.68,17.7,17.68,17.7,14000.0,14.7109,14.7275,14.7109,14.7275,14000.0
2011-04-08 11:50:00,17.69,17.7,17.69,17.69,22000.0,14.7192,14.7275,14.7192,14.7192,22000.0
2011-04-08 11:55:00,17.69,17.69,17.67,17.68,16000.0,14.7192,14.7192,14.7026,14.7109,16000.0
2011-04-08 12:00:00,17.68,17.68,17.66,17.66,48400.0,14.7109,14.7109,14.6943,14.6943,48400.0
2011-04-08 12:05:00,17.66,17.67,17.66,17.66,14400.0,14.6943,14.7026,14.6943,14.6943,14400.0
2011-04-08 12:10:00,17.66,17.67,17.65,17.67,16400.0,14.6943,14.7026,14.6859,14.7026,16400.0
2011-04-08 12:15:00,17.67,17.69,17.67,17.69,11200.0,14.7026,14.7192,14.7026,14.7192,11200.0
2011-04-08 12:20:00,17.69,17.69,17.66,17.66,14000.0,14.7192,14.7192,14.6943,14.6943,14000.0
2011-04-08 12:25:00,17.65,17.66,17.65,17.65,19600.0,14.6859,14.6943,14.6859,14.6859,19600.0
2011-04-08 12:30:00,17.65,17.65,17.63,17.64,21600.0,14.6859,14.6859,14.6693,14.6776,21600.0
2011-04-08 12:35:00,17.64,17.64,17.64,17.64,7200.0,14.6776,14.6776,14.6776,14.6776,7200.0
2011-04-08 12:40:00,17.64,17.64,17.63,17.63,10800.0,14.6776,14.6776,14.6693,14.6693,10800.0
2011-04-08 12:45:00,17.63,17.64,17.63,17.64,6400.0,14.6693,14.6776,14.6693,14.6776,6400.0
2011-04-08 12:50:00,17.64,17.65,17.62,17.62,7600.0,14.6776,14.6859,14.661,14.661,7600.0
2011-04-08 12:55:00,17.61,17.63,17.6,17.61,12000.0,14.6527,14.6693,14.6443,14.6527,12000.0
2011-04-08 13:00:00,17.61,17.61,17.59,17.6,16800.0,14.6527,14.6527,14.636,14.6443,16800.0
2011-04-08 13:05:00,17.61,17.61,17.59,17.6,25600.0,14.6527,14.6527,14.636,14.6443,25600.0
2011-04-08 13:10:00,17.61,17.61,17.59,17.59,12000.0,14.6527,14.6527,14.636,14.636,12000.0
2011-04-08 13:15:00,17.6,17.61,17.59,17.6,15600.0,14.6443,14.6527,14.636,14.6443,15600.0
2011-04-08 13:20:00,17.61,17.63,17.6,17.62,15200.0,14.6527,14.6693,14.6443,14.661,15200.0
2011-04-08 13:25:00,17.63,17.63,17.61,17.61,12400.0,14.6693,14.6693,14.6527,14.6527,12400.0
2011-04-08 13:30:00,17.61,17.61,17.6,17.61,17600.0,14.6527,14.6527,14.6443,14.6527,17600.0
2011-04-08 13:35:00,17.61,17.62,17.61,17.62,11600.0,14.6527,14.661,14.6527,14.661,11600.0
2011-04-08 13:40:00,17.62,17.63,17.62,17.63,15600.0,14.661,14.6693,14.661,14.6693,15600.0
2011-04-08 13:45:00,17.63,17.63,17.6,17.61,17200.0,14.6693,14.6693,14.6443,14.6527,17200.0
2011-04-08 13:50:00,17.61,17.63,17.61,17.63,24400.0,14.6527,14.6693,14.6527,14.6693,24400.0
2011-04-08 13:55:00,17.63,17.63,17.61,17.63,12800.0,14.6693,14.6693,14.6527,14.6693,12800.0
2011-04-08 14:00:00,17.63,17.64,17.63,17.64,20400.0,14.6693,14.6776,14.6693,14.6776,20400.0
2011-04-08 14:05:00,17.64,17.64,17.63,17.63,28800.0,14.6776,14.6776,14.6693,14.6693,28800.0
2011-04-08 14:10:00,17.63,17.63,17.61,17.61,24800.0,14.6693,14.6693,14.6527,14.6527,24800.0
2011-04-08 14:15:00,17.61,17.61,17.59,17.59,20800.0,14.6527,14.6527,14.636,14.636,20800.0
2011-04-08 14:20:00,17.59,17.59,17.57,17.57,24000.0,14.636,14.636,14.6194,14.6194,24000.0
2011-04-08 14:25:00,17.57,17.58,17.56,17.58,25600.0,14.6194,14.6277,14.6111,14.6277,25600.0
2011-04-08 14:30:00,17.57,17.58,17.56,17.56,33200.0,14.6194,14.6277,14.6111,14.6111,33200.0
2011-04-08 14:35:00,17.56,17.57,17.52,17.53,43200.0,14.6111,14.6194,14.5778,14.5861,43200.0
2011-04-08 14:40:00,17.53,17.54,17.53,17.54,36000.0,14.5861,14.5944,14.5861,14.5944,36000.0
2011-04-08 14:45:00,17.54,17.54,17.52,17.52,51600.0,14.5944,14.5944,14.5778,14.5778,51600.0
2011-04-08 14:50:00,17.52,17.54,17.52,17.54,46400.0,14.5778,14.5944,14.5778,14.5944,46400.0
2011-04-08 14:55:00,17.54,17.54,17.48,17.48,84400.0,14.5944,14.5944,14.5445,14.5445,84400.0
2011-04-08 15:00:00,17.48,17.52,17.47,17.52,338000.0,14.5445,14.5778,14.5362,14.5778,338000.0
2011-04-08 15:05:00,17.52,17.57,17.51,17.56,72400.0,14.5778,14.6194,14.5694,14.6111,72400.0
2011-04-08 15:10:00,17.56,17.58,17.56,17.57,47200.0,14.6111,14.6277,14.6111,14.6194,47200.0
2011-04-08 15:15:00,17.57,17.57,17.55,17.56,40000.0,14.6194,14.6194,14.6027,14.6111,40000.0
2011-04-08 15:20:00,17.56,17.57,17.56,17.56,29200.0,14.6111,14.6194,14.6111,14.6111,29200.0
2011-04-08 15:25:00,17.56,17.58,17.55,17.58,32000.0,14.6111,14.6277,14.6027,14.6277,32000.0
2011-04-08 15:30:00,17.58,17.61,17.57,17.6,56000.0,14.6277,14.6527,14.6194,14.6443,56000.0
2011-04-08 15:35:00,17.6,17.61,17.58,17.59,60800.0,14.6443,14.6527,14.6277,14.636,60800.0
2011-04-08 15:40:00,17.59,17.61,17.58,17.6,64000.0,14.636,14.6527,14.6277,14.6443,64000.0
2011-04-08 15:45:00,17.61,17.63,17.61,17.63,141200.0,14.6527,14.6693,14.6527,14.6693,141200.0
2011-04-08 15:50:00,17.63,17.67,17.62,17.65,190800.0,14.6693,14.7026,14.661,14.6859,190800.0
2011-04-08 15:55:00,17.65,17.66,17.63,17.65,223600.0,14.6859,14.6943,14.6693,14.6859,223600.0
2011-04-11 09:30:00,17.67,17.8,17.67,17.78,110800.0,14.7026,14.8107,14.7026,14.7941,110800.0
2011-04-11 09:35:00,17.79,17.81,17.69,17.72,96800.0,14.8024,14.8191,14.7192,14.7442,96800.0
2011-04-11 09:40:00,17.73,17.75,17.7,17.73,74400.0,14.7525,14.7691,14.7275,14.7525,74400.0
2011-04-11 09:45:00,17.72,17.76,17.72,17.76,135600.0,14.7442,14.7775,14.7442,14.7775,135600.0
2011-04-11 09:50:00,17.76,17.76,17.74,17.75,114400.0,14.7775,14.7775,14.7608,14.7691,114400.0
2011-04-11 09:55:00,17.76,17.78,17.74,17.74,79600.0,14.7775,14.7941,14.7608,14.7608,79600.0
2011-04-11 10:00:00,17.74,17.77,17.73,17.74,102800.0,14.7608,14.7858,14.7525,14.7608,102800.0
2011-04-11 10:05:00,17.74,17.74,17.68,17.68,67600.0,14.7608,14.7608,14.7109,14.7109,67600.0
2011-04-11 10:10:00,17.67,17.67,17.61,17.65,83200.0,14.7026,14.7026,14.6527,14.6859,83200.0
2011-04-11 10:15:00,17.67,17.68,17.65,17.65,29200.0,14.7026,14.7109,14.6859,14.6859,29200.0
2011-04-11 10:20:00,17.66,17.67,17.65,17.66,46000.0,14.6943,14.7026,14.6859,14.6943,46000.0
2011-04-11 10:25:00,17.67,17.7,17.66,17.7,28400.0,14.7026,14.7275,14.6943,14.7275,28400.0
2011-04-11 10:30:00,17.69,17.71,17.68,17.69,46000.0,14.7192,14.7359,14.7109,14.7192,46000.0
2011-04-11 10:35:00,17.69,17.72,17.68,17.72,46000.0,14.7192,14.7442,14.7109,14.7442,46000.0
2011-04-11 10:40:00,17.73,17.76,17.71,17.76,75200.0,14.7525,14.7775,14.7359,14.7775,75200.0
2011-04-11 10:45:00,17.76,17.81,17.76,17.81,58400.0,14.7775,14.8191,14.7775,14.8191,58400.0
2011-04-11 10:50:00,17.8,17.81,17.79,17.79,22400.0,14.8107,14.8191,14.8024,14.8024,22400.0
2011-04-11 10:55:00,17.79,17.8,17.79,17.79,15600.0,14.8024,14.8107,14.8024,14.8024,15600.0
2011-04-11 11:00:00,17.79,17.82,17.79,17.81,16800.0,14.8024,14.8274,14.8024,14.8191,16800.0
2011-04-11 11:05:00,17.8,17.83,17.8,17.81,76800.0,14.8107,14.8357,14.8107,14.8191,76800.0
2011-04-11 11:10:00,17.81,17.81,17.79,17.81,13200.0,14.8191,14.8191,14.8024,14.8191,13200.0
2011-04-11 11:15:00,17.82,17.85,17.81,17.82,45200.0,14.8274,14.8524,14.8191,14.8274,45200.0
2011-04-11 11:20:00,17.82,17.82,17.78,17.79,15200.0,14.8274,14.8274,14.7941,14.8024,15200.0
2011-04-11 11:25:00,17.79,17.8,17.78,17.78,12400.0,14.8024,14.8107,14.7941,14.7941,12400.0
2011-04-11 11:30:00,17.79,17.79,17.77,17.77,16400.0,14.8024,14.8024,14.7858,14.7858,16400.0
2011-04-11 11:35:00,17.77,17.79,17.77,17.78,20000.0,14.7858,14.8024,14.7858,14.7941,20000.0
2011-04-11 11:40:00,17.77,17.81,17.77,17.81,14400.0,14.7858,14.8191,14.7858,14.8191,14400.0
2011-04-11 11:45:00,17.8,17.83,17.8,17.83,54400.0,14.8107,14.8357,14.8107,14.8357,54400.0
2011-04-11 11:50:00,17.83,17.87,17.83,17.87,148400.0,14.8357,14.869,14.8357,14.869,148400.0
2011-04-11 11:55:00,17.86,17.86,17.83,17.83,49600.0,14.8607,14.8607,14.8357,14.8357,49600.0
2011-04-11 12:00:00,17.83,17.87,17.83,17.86,107200.0,14.8357,14.869,14.8357,14.8607,107200.0
2011-04-11 12:05:00,17.85,17.85,17.82,17.82,22400.0,14.8524,14.8524,14.8274,14.8274,22400.0
2011-04-11 12:10:00,17.82,17.83,17.82,17.83,12400.0,14.8274,14.8357,14.8274,14.8357,12400.0
2011-04-11 12:15:00,17.83,17.83,17.81,17.83,32800.0,14.8357,14.8357,14.8191,14.8357,32800.0
2011-04-11 12:20:00,17.83,17.84,17.83,17.84,12800.0,14.8357,14.844,14.8357,14.844,12800.0
2011-04-11 12:25:00,17.84,17.85,17.84,17.85,13200.0,14.844,14.8524,14.844,14.8524,13200.0
2011-04-11 12:30:00,17.85,17.85,17.84,17.85,12400.0,14.8524,14.8524,14.844,14.8524,12400.0
2011-04-11 12:35:00,17.84,17.84,17.81,17.83,15600.0,14.844,14.844,14.8191,14.8357,15600.0
2011-04-11 12:40:00,17.83,17.83,17.81,17.83,24000.0,14.8357,14.8357,14.8191,14.8357,24000.0
2011-04-11 12:45:00,17.84,17.84,17.83,17.84,10000.0,14.844,14.844,14.8357,14.844,10000.0
2011-04-11 12:50:00,17.84,17.85,17.84,17.85,19200.0,14.844,14.8524,14.844,14.8524,19200.0
2011-04-11 12:55:00,17.85,17.85,17.81,17.81,14000.0,14.8524,14.8524,14.8191,14.8191,14000.0
2011-04-11 13:00:00,17.82,17.82,17.8,17.81,20400.0,14.8274,14.8274,14.8107,14.8191,20400.0
2011-04-11 13:05:00,17.82,17.82,17.81,17.82,21200.0,14.8274,14.8274,14.8191,14.8274,21200.0
2011-04-11 13:10:00,17.83,17.83,17.78,17.82,53600.0,14.8357,14.8357,14.7941,14.8274,53600.0
2011-04-11 13:15:00,17.81,17.82,17.8,17.82,14400.0,14.8191,14.8274,14.8107,14.8274,14400.0
2011-04-11 13:20:00,17.82,17.84,17.82,17.84,5600.0,14.8274,14.844,14.8274,14.844,5600.0
2011-04-11 13:25:00,17.84,17.84,17.83,17.84,12000.0,14.844,14.844,14.8357,14.844,12000.0
2011-04-11 13:30:00,17.84,17.85,17.83,17.83,15200.0,14.844,14.8524,14.8357,14.8357,15200.0
2011-04-11 13:35:00,17.82,17.83,17.81,17.81,8400.0,14.8274,14.8357,14.8191,14.8191,8400.0
2011-04-11 13:40:00,17.82,17.84,17.82,17.83,10000.0,14.8274,14.844,14.8274,14.8357,10000.0
2011-04-11 13:45:00,17.83,17.84,17.81,17.82,37600.0,14.8357,14.844,14.8191,14.8274,37600.0
2011-04-11 13:50:00,17.82,17.84,17.82,17.83,16000.0,14.8274,14.844,14.8274,14.8357,16000.0
2011-04-11 13:55:00,17.84,17.84,17.82,17.82,11600.0,14.844,14.844,14.8274,14.8274,11600.0
2011-04-11 14:00:00,17.83,17.83,17.82,17.82,16400.0,14.8357,14.8357,14.8274,14.8274,16400.0
2011-04-11 14:05:00,17.82,17.84,17.82,17.84,22000.0,14.8274,14.844,14.8274,14.844,22000.0
2011-04-11 14:10:00,17.85,17.85,17.82,17.83,14000.0,14.8524,14.8524,14.8274,14.8357,14000.0
2011-04-11 14:15:00,17.83,17.84,17.83,17.84,8000.0,14.8357,14.844,14.8357,14.844,8000.0
2011-04-11 14:20:00,17.84,17.85,17.83,17.84,20000.0,14.844,14.8524,14.8357,14.844,20000.0
2011-04-11 14:25:00,17.84,17.85,17.84,17.84,7200.0,14.844,14.8524,14.844,14.844,7200.0
2011-04-11 14:30:00,17.84,17.85,17.82,17.83,37200.0,14.844,14.8524,14.8274,14.8357,37200.0
2011-04-11 14:35:00,17.82,17.83,17.81,17.83,18400.0,14.8274,14.8357,14.8191,14.8357,18400.0
2011-04-11 14:40:00,17.82,17.84,17.82,17.83,15600.0,14.8274,14.844,14.8274,14.8357,15600.0
2011-04-11 14:45:00,17.83,17.83,17.81,17.82,28000.0,14.8357,14.8357,14.8191,14.8274,28000.0
2011-04-11 14:50:00,17.82,17.83,17.82,17.82,23200.0,14.8274,14.8357,14.8274,14.8274,23200.0
2011-04-11 14:55:00,17.82,17.82,17.78,17.79,66400.0,14.8274,14.8274,14.7941,14.8024,66400.0
2011-04-11 15:00:00,17.8,17.8,17.78,17.79,60000.0,14.8107,14.8107,14.7941,14.8024,60000.0
2011-04-11 15:05:00,17.78,17.8,17.78,17.79,37600.0,14.7941,14.8107,14.7941,14.8024,37600.0
2011-04-11 15:10:00,17.79,17.79,17.76,17.78,67600.0,14.8024,14.8024,14.7775,14.7941,67600.0
2011-04-11 15:15:00,17.78,17.8,17.75,17.8,25200.0,14.7941,14.8107,14.7691,14.8107,25200.0
2011-04-11 15:20:00,17.79,17.81,17.79,17.8,63200.0,14.8024,14.8191,14.8024,14.8107,63200.0
2011-04-11 15:25:00,17.8,17.81,17.78,17.78,19600.0,14.8107,14.8191,14.7941,14.7941,19600.0
2011-04-11 15:30:00,17.79,17.8,17.78,17.79,42800.0,14.8024,14.8107,14.7941,14.8024,42800.0
2011-04-11 15:35:00,17.79,17.8,17.79,17.79,35600.0,14.8024,14.8107,14.8024,14.8024,35600.0
2011-04-11 15:40:00,17.79,17.8,17.78,17.79,63600.0,14.8024,14.8107,14.7941,14.8024,63600.0
2011-04-11 15:45:00,17.79,17.81,17.78,17.81,57600.0,14.8024,14.8191,14.7941,14.8191,57600.0
2011-04-11 15:50:00,17.81,17.83,17.81,17.81,57200.0,14.8191,14.8357,14.8191,14.8191,57200.0
2011-04-11 15:55:00,17.81,17.83,17.81,17.81,91200.0,14.8191,14.8357,14.8191,14.8191,91200.0
2011-04-12 09:30:00,17.68,17.78,17.68,17.77,48800.0,14.7109,14.7941,14.7109,14.7858,48800.0
2011-04-12 09:35:00,17.77,18.0,17.77,18.0,105600.0,14.7858,14.9772,14.7858,14.9772,105600.0
2011-04-12 09:40:00,18.0,18.0,17.94,17.96,42000.0,14.9772,14.9772,14.9272,14.9439,42000.0
2011-04-12 09:45:00,17.95,17.99,17.93,17.93,59200.0,14.9356,14.9688,14.9189,14.9189,59200.0
2011-04-12 09:50:00,17.93,17.94,17.86,17.87,86400.0,14.9189,14.9272,14.8607,14.869,86400.0
2011-04-12 09:55:00,17.87,17.87,17.82,17.86,43600.0,14.869,14.869,14.8274,14.8607,43600.0
2011-04-12 10:00:00,17.86,17.9,17.82,17.87,52400.0,14.8607,14.894,14.8274,14.869,52400.0
2011-04-12 10:05:00,17.89,17.89,17.84,17.86,34400.0,14.8856,14.8856,14.844,14.8607,34400.0
2011-04-12 10:10:00,17.86,17.88,17.85,17.86,26000.0,14.8607,14.8773,14.8524,14.8607,26000.0
2011-04-12 10:15:00,17.86,17.87,17.83,17.85,42800.0,14.8607,14.869,14.8357,14.8524,42800.0
2011-04-12 10:20:00,17.85,17.86,17.81,17.83,23600.0,14.8524,14.8607,14.8191,14.8357,23600.0
2011-04-12 10:25:00,17.83,17.94,17.83,17.93,54400.0,14.8357,14.9272,14.8357,14.9189,54400.0
2011-04-12 10:30:00,17.93,17.94,17.88,17.91,33600.0,14.9189,14.9272,14.8773,14.9023,33600.0
2011-04-12 10:35:00,17.9,17.9,17.8,17.8,72800.0,14.894,14.894,14.8107,14.8107,72800.0
2011-04-12 10:40:00,17.81,17.83,17.79,17.79,84800.0,14.8191,14.8357,14.8024,14.8024,84800.0
2011-04-12 10:45:00,17.8,17.8,17.76,17.76,38800.0,14.8107,14.8107,14.7775,14.7775,38800.0
2011-04-12 10:50:00,17.77,17.79,17.72,17.74,41600.0,14.7858,14.8024,14.7442,14.7608,41600.0
2011-04-12 10:55:00,17.74,17.77,17.74,17.76,40000.0,14.7608,14.7858,14.7608,14.7775,40000.0
2011-04-12 11:00:00,17.76,17.81,17.75,17.78,33200.0,14.7775,14.8191,14.7691,14.7941,33200.0
2011-04-12 11:05:00,17.79,17.81,17.78,17.81,30800.0,14.8024,14.8191,14.7941,14.8191,30800.0
2011-04-12 11:10:00,17.82,17.84,17.82,17.83,15600.0,14.8274,14.844,14.8274,14.8357,15600.0
2011-04-12 11:15:00,17.83,17.83,17.81,17.83,20400.0,14.8357,14.8357,14.8191,14.8357,20400.0
2011-04-12 11:20:00,17.83,17.83,17.81,17.83,20000.0,14.8357,14.8357,14.8191,14.8357,20000.0
2011-04-12 11:25:00,17.82,17.82,17.78,17.8,15600.0,14.8274,14.8274,14.7941,14.8107,15600.0
2011-04-12 11:30:00,17.8,17.8,17.78,17.8,16400.0,14.8107,14.8107,14.7941,14.8107,16400.0
2011-04-12 11:35:00,17.8,17.81,17.8,17.81,11200.0,14.8107,14.8191,14.8107,14.8191,11200.0
2011-04-12 11:40:00,17.81,17.82,17.81,17.81,24400.0,14.8191,14.8274,14.8191,14.8191,24400.0
2011-04-12 11:45:00,17.82,17.82,17.81,17.81,28400.0,14.8274,14.8274,14.8191,14.8191,28400.0
2011-04-12 11:50:00,17.81,17.81,17.8,17.81,13200.0,14.8191,14.8191,14.8107,14.8191,13200.0
2011-04-12 11:55:00,17.8,17.8,17.78,17.78,22800.0,14.8107,14.8107,14.7941,14.7941,22800.0
2011-04-12 12:00:00,17.78,17.79,17.77,17.77,36000.0,14.7941,14.8024,14.7858,14.7858,36000.0
2011-04-12 12:05:00,17.77,17.81,17.77,17.81,99200.0,14.7858,14.8191,14.7858,14.8191,99200.0
2011-04-12 12:10:00,17.8,17.81,17.79,17.81,13200.0,14.8107,14.8191,14.8024,14.8191,13200.0
2011-04-12 12:15:00,17.81,17.84,17.81,17.84,20800.0,14.8191,14.844,14.8191,14.844,20800.0
2011-04-12 12:20:00,17.84,17.85,17.84,17.84,34800.0,14.844,14.8524,14.844,14.844,34800.0
2011-04-12 12:25:00,17.85,17.86,17.85,17.86,24000.0,14.8524,14.8607,14.8524,14.8607,24000.0
2011-04-12 12:30:00,17.85,17.86,17.83,17.83,29200.0,14.8524,14.8607,14.8357,14.8357,29200.0
2011-04-12 12:35:00,17.83,17.83,17.82,17.83,17600.0,14.8357,14.8357,14.8274,14.8357,17600.0
2011-04-12 12:40:00,17.83,17.85,17.83,17.85,7200.0,14.8357,14.8524,14.8357,14.8524,7200.0
2011-04-12 12:45:00,17.85,17.86,17.84,17.86,32000.0,14.8524,14.8607,14.844,14.8607,32000.0
2011-04-12 12:50:00,17.86,17.87,17.85,17.86,52800.0,14.8607,14.869,14.8524,14.8607,52800.0
2011-04-12 12:55:00,17.86,17.86,17.82,17.83,12000.0,14.8607,14.8607,14.8274,14.8357,12000.0
2011-04-12 13:00:00,17.83,17.84,17.81,17.83,15200.0,14.8357,14.844,14.8191,14.8357,15200.0
2011-04-12 13:05:00,17.83,17.83,17.81,17.81,5200.0,14.8357,14.8357,14.8191,14.8191,5200.0
2011-04-12 13:10:00,17.82,17.82,17.79,17.79,28000.0,14.8274,14.8274,14.8024,14.8024,28000.0
2011-04-12 13:15:00,17.79,17.81,17.78,17.78,19200.0,14.8024,14.8191,14.7941,14.7941,19200.0
2011-04-12 13:20:00,17.78,17.8,17.78,17.8,11200.0,14.7941,14.8107,14.7941,14.8107,11200.0
2011-04-12 13:25:00,17.8,17.82,17.8,17.81,30800.0,14.8107,14.8274,14.8107,14.8191,30800.0
2011-04-12 13:30:00,17.81,17.82,17.79,17.81,14800.0,14.8191,14.8274,14.8024,14.8191,14800.0
2011-04-12 13:35:00,17.81,17.83,17.8,17.8,31200.0,14.8191,14.8357,14.8107,14.8107,31200.0
2011-04-12 13:40:00,17.8,17.8,17.78,17.79,42400.0,14.8107,14.8107,14.7941,14.8024,42400.0
2011-04-12 13:45:00,17.78,17.8,17.78,17.79,14000.0,14.7941,14.8107,14.7941,14.8024,14000.0
2011-04-12 13:50:00,17.79,17.81,17.79,17.81,13200.0,14.8024,14.8191,14.8024,14.8191,13200.0
2011-04-12 13:55:00,17.8,17.81,17.8,17.8,17200.0,14.8107,14.8191,14.8107,14.8107,17200.0
2011-04-12 14:00:00,17.79,17.81,17.79,17.8,37600.0,14.8024,14.8191,14.8024,14.8107,37600.0
2011-04-12 14:05:00,17.8,17.83,17.8,17.82,25200.0,14.8107,14.8357,14.8107,14.8274,25200.0
2011-04-12 14:10:00,17.82,17.82,17.8,17.8,21200.0,14.8274,14.8274,14.8107,14.8107,21200.0
2011-04-12 14:15:00,17.8,17.81,17.79,17.8,32400.0,14.8107,14.8191,14.8024,14.8107,32400.0
2011-04-12 14:20:00,17.8,17.82,17.8,17.81,33200.0,14.8107,14.8274,14.8107,14.8191,33200.0
2011-04-12 14:25:00,17.81,17.83,17.81,17.83,19200.0,14.8191,14.8357,14.8191,14.8357,19200.0
2011-04-12 14:30:00,17.83,17.84,17.81,17.82,16000.0,14.8357,14.844,14.8191,14.8274,16000.0
2011-04-12 14:35:00,17.82,17.82,17.81,17.81,17600.0,14.8274,14.8274,14.8191,14.8191,17600.0
2011-04-12 14:40:00,17.82,17.82,17.8,17.81,16000.0,14.8274,14.8274,14.8107,14.8191,16000.0
2011-04-12 14:45:00,17.8,17.81,17.78,17.79,18800.0,14.8107,14.8191,14.7941,14.8024,18800.0
2011-04-12 14:50:00,17.79,17.81,17.79,17.81,22800.0,14.8024,14.8191,14.8024,14.8191,22800.0
2011-04-12 14:55:00,17.8,17.8,17.78,17.79,28400.0,14.8107,14.8107,14.7941,14.8024,28400.0
2011-04-12 15:00:00,17.79,17.8,17.78,17.79,19600.0,14.8024,14.8107,14.7941,14.8024,19600.0
2011-04-12 15:05:00,17.79,17.8,17.78,17.78,29200.0,14.8024,14.8107,14.7941,14.7941,29200.0
2011-04-12 15:10:00,17.78,17.79,17.78,17.79,35200.0,14.7941,14.8024,14.7941,14.8024,35200.0
2011-04-12 15:15:00,17.78,17.79,17.78,17.78,30800.0,14.7941,14.8024,14.7941,14.7941,30800.0
2011-04-12 15:20:00,17.78,17.78,17.74,17.75,53200.0,14.7941,14.7941,14.7608,14.7691,53200.0
2011-04-12 15:25:00,17.75,17.78,17.75,17.78,94000.0,14.7691,14.7941,14.7691,14.7941,94000.0
2011-04-12 15:30:00,17.78,17.79,17.78,17.78,41600.0,14.7941,14.8024,14.7941,14.7941,41600.0
2011-04-12 15:35:00,17.78,17.79,17.78,17.78,34800.0,14.7941,14.8024,14.7941,14.7941,34800.0
2011-04-12 15:40:00,17.78,17.79,17.78,17.78,38000.0,14.7941,14.8024,14.7941,14.7941,38000.0
2011-04-12 15:45:00,17.78,17.8,17.78,17.79,53600.0,14.7941,14.8107,14.7941,14.8024,53600.0
2011-04-12 15:50:00,17.79,17.81,17.79,17.8,80400.0,14.8024,14.8191,14.8024,14.8107,80400.0
2011-04-12 15:55:00,17.8,17.83,17.79,17.82,252800.0,14.8107,14.8357,14.8024,14.8274,252800.0
2011-04-13 09:30:00,17.84,17.87,17.82,17.84,44800.0,14.844,14.869,14.8274,14.844,44800.0
2011-04-13 09:35:00,17.85,17.9,17.84,17.89,35600.0,14.8524,14.894,14.844,14.8856,35600.0
2011-04-13 09:40:00,17.9,17.92,17.86,17.87,60400.0,14.894,14.9106,14.8607,14.869,60400.0
2011-04-13 09:45:00,17.86,17.88,17.84,17.86,90800.0,14.8607,14.8773,14.844,14.8607,90800.0
2011-04-13 09:50:00,17.86,17.87,17.82,17.82,54800.0,14.8607,14.869,14.8274,14.8274,54800.0
2011-04-13 09:55:00,17.81,17.82,17.78,17.82,65600.0,14.8191,14.8274,14.7941,14.8274,65600.0
2011-04-13 10:00:00,17.82,17.83,17.78,17.81,59200.0,14.8274,14.8357,14.7941,14.8191,59200.0
2011-04-13 10:05:00,17.82,17.82,17.76,17.76,44400.0,14.8274,14.8274,14.7775,14.7775,44400.0
2011-04-13 10:10:00,17.76,17.81,17.76,17.79,73600.0,14.7775,14.8191,14.7775,14.8024,73600.0
2011-04-13 10:15:00,17.79,17.8,17.77,17.78,42800.0,14.8024,14.8107,14.7858,14.7941,42800.0
2011-04-13 10:20:00,17.78,17.78,17.75,17.76,59200.0,14.7941,14.7941,14.7691,14.7775,59200.0
2011-04-13 10:25:00,17.77,17.85,17.77,17.83,29600.0,14.7858,14.8524,14.7858,14.8357,29600.0
2011-04-13 10:30:00,17.83,17.83,17.8,17.8,33600.0,14.8357,14.8357,14.8107,14.8107,33600.0
2011-04-13 10:35:00,17.8,17.81,17.8,17.81,18400.0,14.8107,14.8191,14.8107,14.8191,18400.0
2011-04-13 10:40:00,17.81,17.84,17.8,17.82,56800.0,14.8191,14.844,14.8107,14.8274,56800.0
2011-04-13 10:45:00,17.81,17.85,17.8,17.84,54800.0,14.8191,14.8524,14.8107,14.844,54800.0
2011-04-13 10:50:00,17.85,17.85,17.81,17.82,68000.0,14.8524,14.8524,14.8191,14.8274,68000.0
2011-04-13 10:55:00,17.81,17.84,17.81,17.84,30400.0,14.8191,14.844,14.8191,14.844,30400.0
2011-04-13 11:00:00,17.84,17.84,17.82,17.82,31200.0,14.844,14.844,14.8274,14.8274,31200.0
2011-04-13 11:05:00,17.82,17.83,17.78,17.79,44800.0,14.8274,14.8357,14.7941,14.8024,44800.0
2011-04-13 11:10:00,17.79,17.81,17.79,17.8,30400.0,14.8024,14.8191,14.8024,14.8107,30400.0
2011-04-13 11:15:00,17.79,17.79,17.75,17.77,40400.0,14.8024,14.8024,14.7691,14.7858,40400.0
2011-04-13 11:20:00,17.77,17.8,17.77,17.79,52000.0,14.7858,14.8107,14.7858,14.8024,52000.0
2011-04-13 11:25:00,17.79,17.8,17.75,17.79,286400.0,14.8024,14.8107,14.7691,14.8024,286400.0
2011-04-13 11:30:00,17.78,17.79,17.76,17.77,355600.0,14.7941,14.8024,14.7775,14.7858,355600.0
2011-04-13 11:35:00,17.76,17.78,17.71,17.72,364800.0,14.7775,14.7941,14.7359,14.7442,364800.0
2011-04-13 11:40:00,17.71,17.74,17.7,17.74,362800.0,14.7359,14.7608,14.7275,14.7608,362800.0
2011-04-13 11:45:00,17.74,17.78,17.74,17.78,20800.0,14.7608,14.7941,14.7608,14.7941,20800.0
2011-04-13 11:50:00,17.79,17.81,17.79,17.8,17200.0,14.8024,14.8191,14.8024,14.8107,17200.0
2011-04-13 11:55:00,17.8,17.81,17.71,17.71,32800.0,14.8107,14.8191,14.7359,14.7359,32800.0
2011-04-13 12:00:00,17.72,17.74,17.72,17.73,154400.0,14.7442,14.7608,14.7442,14.7525,154400.0
2011-04-13 12:05:00,17.73,17.76,17.72,17.76,44400.0,14.7525,14.7775,14.7442,14.7775,44400.0
2011-04-13 12:10:00,17.75,17.78,17.75,17.78,14000.0,14.7691,14.7941,14.7691,14.7941,14000.0
2011-04-13 12:15:00,17.78,17.79,17.77,17.77,41600.0,14.7941,14.8024,14.7858,14.7858,41600.0
2011-04-13 12:20:00,17.77,17.78,17.75,17.76,17200.0,14.7858,14.7941,14.7691,14.7775,17200.0
2011-04-13 12:25:00,17.76,17.78,17.75,17.77,9600.0,14.7775,14.7941,14.7691,14.7858,9600.0
2011-04-13 12:30:00,17.77,17.77,17.75,17.76,17600.0,14.7858,14.7858,14.7691,14.7775,17600.0
2011-04-13 12:35:00,17.76,17.76,17.7,17.71,52400.0,14.7775,14.7775,14.7275,14.7359,52400.0
2011-04-13 12:40:00,17.71,17.73,17.7,17.71,41600.0,14.7359,14.7525,14.7275,14.7359,41600.0
2011-04-13 12:45:00,17.71,17.76,17.69,17.76,42000.0,14.7359,14.7775,14.7192,14.7775,42000.0
2011-04-13 12:50:00,17.75,17.76,17.73,17.75,28800.0,14.7691,14.7775,14.7525,14.7691,28800.0
2011-04-13 12:55:00,17.75,17.75,17.74,17.75,14400.0,14.7691,14.7691,14.7608,14.7691,14400.0
2011-04-13 13:00:00,17.75,17.8,17.75,17.78,30400.0,14.7691,14.8107,14.7691,14.7941,30400.0
2011-04-13 13:05:00,17.78,17.81,17.78,17.8,218000.0,14.7941,14.8191,14.7941,14.8107,218000.0
2011-04-13 13:10:00,17.8,17.81,17.78,17.79,13200.0,14.8107,14.8191,14.7941,14.8024,13200.0
2011-04-13 13:15:00,17.79,17.82,17.79,17.8,16800.0,14.8024,14.8274,14.8024,14.8107,16800.0
2011-04-13 13:20:00,17.8,17.8,17.79,17.8,6400.0,14.8107,14.8107,14.8024,14.8107,6400.0
2011-04-13 13:25:00,17.8,17.8,17.77,17.78,32800.0,14.8107,14.8107,14.7858,14.7941,32800.0
2011-04-13 13:30:00,17.78,17.79,17.77,17.78,21600.0,14.7941,14.8024,14.7858,14.7941,21600.0
2011-04-13 13:35:00,17.77,17.78,17.76,17.77,14000.0,14.7858,14.7941,14.7775,14.7858,14000.0
2011-04-13 13:40:00,17.77,17.8,17.76,17.79,13200.0,14.7858,14.8107,14.7775,14.8024,13200.0
2011-04-13 13:45:00,17.79,17.79,17.77,17.78,12400.0,14.8024,14.8024,14.7858,14.7941,12400.0
2011-04-13 13:50:00,17.78,17.78,17.75,17.76,16400.0,14.7941,14.7941,14.7691,14.7775,16400.0
2011-04-13 13:55:00,17.76,17.76,17.74,17.76,9200.0,14.7775,14.7775,14.7608,14.7775,9200.0
2011-04-13 14:00:00,17.77,17.8,17.76,17.77,29200.0,14.7858,14.8107,14.7775,14.7858,29200.0
2011-04-13 14:05:00,17.78,17.79,17.77,17.79,23600.0,14.7941,14.8024,14.7858,14.8024,23600.0
2011-04-13 14:10:00,17.8,17.81,17.76,17.77,27600.0,14.8107,14.8191,14.7775,14.7858,27600.0
2011-04-13 14:15:00,17.77,17.77,17.74,17.75,25600.0,14.7858,14.7858,14.7608,14.7691,25600.0
2011-04-13 14:20:00,17.76,17.78,17.75,17.78,24000.0,14.7775,14.7941,14.7691,14.7941,24000.0
2011-04-13 14:25:00,17.79,17.81,17.77,17.79,31200.0,14.8024,14.8191,14.7858,14.8024,31200.0
2011-04-13 14:30:00,17.79,17.79,17.79,17.79,12400.0,14.8024,14.8024,14.8024,14.8024,12400.0
2011-04-13 14:35:00,17.8,17.81,17.78,17.78,36000.0,14.8107,14.8191,14.7941,14.7941,36000.0
2011-04-13 14:40:00,17.78,17.82,17.78,17.82,28800.0,14.7941,14.8274,14.7941,14.8274,28800.0
2011-04-13 14:45:00,17.82,17.83,17.8,17.81,32800.0,14.8274,14.8357,14.8107,14.8191,32800.0
2011-04-13 14:50:00,17.81,17.83,17.8,17.81,24800.0,14.8191,14.8357,14.8107,14.8191,24800.0
2011-04-13 14:55:00,17.81,17.83,17.81,17.82,17200.0,14.8191,14.8357,14.8191,14.8274,17200.0
2011-04-13 15:00:00,17.82,17.85,17.82,17.83,24400.0,14.8274,14.8524,14.8274,14.8357,24400.0
2011-04-13 15:05:00,17.83,17.86,17.82,17.86,60800.0,14.8357,14.8607,14.8274,14.8607,60800.0
2011-04-13 15:10:00,17.86,17.89,17.86,17.87,40000.0,14.8607,14.8856,14.8607,14.869,40000.0
2011-04-13 15:15:00,17.87,17.9,17.86,17.9,80400.0,14.869,14.894,14.8607,14.894,80400.0
2011-04-13 15:20:00,17.9,17.9,17.86,17.88,105600.0,14.894,14.894,14.8607,14.8773,105600.0
2011-04-13 15:25:00,17.88,17.89,17.87,17.88,54400.0,14.8773,14.8856,14.869,14.8773,54400.0
2011-04-13 15:30:00,17.88,17.89,17.86,17.87,47200.0,14.8773,14.8856,14.8607,14.869,47200.0
2011-04-13 15:35:00,17.87,17.89,17.85,17.89,23200.0,14.869,14.8856,14.8524,14.8856,23200.0
2011-04-13 15:40:00,17.89,17.9,17.88,17.88,53200.0,14.8856,14.894,14.8773,14.8773,53200.0
2011-04-13 15:45:00,17.88,17.88,17.86,17.87,45200.0,14.8773,14.8773,14.8607,14.869,45200.0
2011-04-13 15:50:00,17.87,17.88,17.86,17.86,57600.0,14.869,14.8773,14.8607,14.8607,57600.0
2011-04-13 15:55:00,17.87,17.88,17.86,17.86,94000.0,14.869,14.8773,14.8607,14.8607,94000.0
2011-04-14 09:30:00,17.76,17.81,17.74,17.79,52800.0,14.7775,14.8191,14.7608,14.8024,52800.0
2011-04-14 09:35:00,17.81,17.82,17.74,17.79,258400.0,14.8191,14.8274,14.7608,14.8024,258400.0
2011-04-14 09:40:00,17.78,17.78,17.67,17.67,356400.0,14.7941,14.7941,14.7026,14.7026,356400.0
2011-04-14 09:45:00,17.69,17.7,17.61,17.61,279600.0,14.7192,14.7275,14.6527,14.6527,279600.0
2011-04-14 09:50:00,17.61,17.67,17.61,17.63,294400.0,14.6527,14.7026,14.6527,14.6693,294400.0
2011-04-14 09:55:00,17.63,17.64,17.57,17.63,322800.0,14.6693,14.6776,14.6194,14.6693,322800.0
2011-04-14 10:00:00,17.63,17.69,17.63,17.66,39600.0,14.6693,14.7192,14.6693,14.6943,39600.0
2011-04-14 10:05:00,17.66,17.67,17.62,17.64,46000.0,14.6943,14.7026,14.661,14.6776,46000.0
2011-04-14 10:10:00,17.64,17.68,17.64,17.64,223600.0,14.6776,14.7109,14.6776,14.6776,223600.0
2011-04-14 10:15:00,17.65,17.69,17.64,17.66,182000.0,14.6859,14.7192,14.6776,14.6943,182000.0
2011-04-14 10:20:00,17.67,17.68,17.65,17.68,710400.0,14.7026,14.7109,14.6859,14.7109,710400.0
2011-04-14 10:25:00,17.68,17.74,17.67,17.72,238400.0,14.7109,14.7608,14.7026,14.7442,238400.0
2011-04-14 10:30:00,17.71,17.75,17.71,17.74,21200.0,14.7359,14.7691,14.7359,14.7608,21200.0
2011-04-14 10:35:00,17.74,17.75,17.72,17.72,12400.0,14.7608,14.7691,14.7442,14.7442,12400.0
2011-04-14 10:40:00,17.72,17.72,17.65,17.66,40000.0,14.7442,14.7442,14.6859,14.6943,40000.0
2011-04-14 10:45:00,17.66,17.67,17.65,17.66,94800.0,14.6943,14.7026,14.6859,14.6943,94800.0
2011-04-14 10:50:00,17.66,17.67,17.64,17.64,24800.0,14.6943,14.7026,14.6776,14.6776,24800.0
2011-04-14 10:55:00,17.64,17.65,17.62,17.63,22000.0,14.6776,14.6859,14.661,14.6693,22000.0
2011-04-14 11:00:00,17.63,17.65,17.62,17.63,38000.0,14.6693,14.6859,14.661,14.6693,38000.0
2011-04-14 11:05:00,17.64,17.65,17.63,17.64,26400.0,14.6776,14.6859,14.6693,14.6776,26400.0
2011-04-14 11:10:00,17.64,17.64,17.61,17.63,22800.0,14.6776,14.6776,14.6527,14.6693,22800.0
2011-04-14 11:15:00,17.61,17.63,17.6,17.61,39600.0,14.6527,14.6693,14.6443,14.6527,39600.0
2011-04-14 11:20:00,17.62,17.62,17.6,17.6,22000.0,14.661,14.661,14.6443,14.6443,22000.0
2011-04-14 11:25:00,17.61,17.62,17.56,17.56,58400.0,14.6527,14.661,14.6111,14.6111,58400.0
2011-04-14 11:30:00,17.57,17.59,17.57,17.58,54800.0,14.6194,14.636,14.6194,14.6277,54800.0
2011-04-14 11:35:00,17.58,17.58,17.56,17.57,32400.0,14.6277,14.6277,14.6111,14.6194,32400.0
2011-04-14 11:40:00,17.58,17.58,17.54,17.56,38000.0,14.6277,14.6277,14.5944,14.6111,38000.0
2011-04-14 11:45:00,17.56,17.58,17.56,17.58,22000.0,14.6111,14.6277,14.6111,14.6277,22000.0
2011-04-14 11:50:00,17.58,17.59,17.58,17.59,10800.0,14.6277,14.636,14.6277,14.636,10800.0
2011-04-14 11:55:00,17.6,17.62,17.6,17.62,12000.0,14.6443,14.661,14.6443,14.661,12000.0
2011-04-14 12:00:00,17.62,17.65,17.62,17.65,30400.0,14.661,14.6859,14.661,14.6859,30400.0
2011-04-14 12:05:00,17.65,17.65,17.63,17.63,81600.0,14.6859,14.6859,14.6693,14.6693,81600.0
2011-04-14 12:10:00,17.63,17.66,17.63,17.66,19600.0,14.6693,14.6943,14.6693,14.6943,19600.0
2011-04-14 12:15:00,17.66,17.66,17.65,17.65,9600.0,14.6943,14.6943,14.6859,14.6859,9600.0
2011-04-14 12:20:00,17.65,17.67,17.65,17.66,11600.0,14.6859,14.7026,14.6859,14.6943,11600.0
2011-04-14 12:25:00,17.65,17.68,17.65,17.68,9200.0,14.6859,14.7109,14.6859,14.7109,9200.0
2011-04-14 12:30:00,17.68,17.69,17.68,17.68,14400.0,14.7109,14.7192,14.7109,14.7109,14400.0
2011-04-14 12:35:00,17.69,17.69,17.68,17.68,2800.0,14.7192,14.7192,14.7109,14.7109,2800.0
2011-04-14 12:40:00,17.68,17.68,17.67,17.68,14400.0,14.7109,14.7109,14.7026,14.7109,14400.0
2011-04-14 12:45:00,17.68,17.68,17.68,17.68,12000.0,14.7109,14.7109,14.7109,14.7109,12000.0
2011-04-14 12:50:00,17.68,17.7,17.67,17.7,20000.0,14.7109,14.7275,14.7026,14.7275,20000.0
2011-04-14 12:55:00,17.7,17.71,17.7,17.7,8400.0,14.7275,14.7359,14.7275,14.7275,8400.0
2011-04-14 13:00:00,17.7,17.71,17.69,17.7,17600.0,14.7275,14.7359,14.7192,14.7275,17600.0
2011-04-14 13:05:00,17.7,17.7,17.67,17.67,17600.0,14.7275,14.7275,14.7026,14.7026,17600.0
2011-04-14 13:10:00,17.67,17.68,17.66,17.67,28000.0,14.7026,14.7109,14.6943,14.7026,28000.0
2011-04-14 13:15:00,17.67,17.67,17.66,17.66,18400.0,14.7026,14.7026,14.6943,14.6943,18400.0
2011-04-14 13:20:00,17.66,17.66,17.63,17.63,28800.0,14.6943,14.6943,14.6693,14.6693,28800.0
2011-04-14 13:25:00,17.64,17.65,17.64,17.65,13200.0,14.6776,14.6859,14.6776,14.6859,13200.0
2011-04-14 13:30:00,17.65,17.65,17.63,17.64,14000.0,14.6859,14.6859,14.6693,14.6776,14000.0
2011-04-14 13:35:00,17.63,17.65,17.63,17.65,5600.0,14.6693,14.6859,14.6693,14.6859,5600.0
2011-04-14 13:40:00,17.65,17.65,17.61,17.62,26400.0,14.6859,14.6859,14.6527,14.661,26400.0
2011-04-14 13:45:00,17.62,17.64,17.62,17.63,7600.0,14.661,14.6776,14.661,14.6693,7600.0
2011-04-14 13:50:00,17.63,17.63,17.61,17.61,17200.0,14.6693,14.6693,14.6527,14.6527,17200.0
2011-04-14 13:55:00,17.61,17.61,17.59,17.59,25200.0,14.6527,14.6527,14.636,14.636,25200.0
2011-04-14 14:00:00,17.59,17.61,17.59,17.59,17600.0,14.636,14.6527,14.636,14.636,17600.0
2011-04-14 14:05:00,17.6,17.61,17.6,17.61,18000.0,14.6443,14.6527,14.6443,14.6527,18000.0
2011-04-14 14:10:00,17.61,17.63,17.61,17.63,14400.0,14.6527,14.6693,14.6527,14.6693,14400.0
2011-04-14 14:15:00,17.63,17.64,17.63,17.64,24400.0,14.6693,14.6776,14.6693,14.6776,24400.0
2011-04-14 14:20:00,17.64,17.65,17.64,17.64,15200.0,14.6776,14.6859,14.6776,14.6776,15200.0
2011-04-14 14:25:00,17.65,17.66,17.64,17.64,23600.0,14.6859,14.6943,14.6776,14.6776,23600.0
2011-04-14 14:30:00,17.65,17.67,17.65,17.66,27600.0,14.6859,14.7026,14.6859,14.6943,27600.0
2011-04-14 14:35:00,17.66,17.67,17.65,17.65,12400.0,14.6943,14.7026,14.6859,14.6859,12400.0
2011-04-14 14:40:00,17.65,17.66,17.63,17.63,16800.0,14.6859,14.6943,14.6693,14.6693,16800.0
2011-04-14 14:45:00,17.63,17.64,17.62,17.63,38000.0,14.6693,14.6776,14.661,14.6693,38000.0
2011-04-14 14:50:00,17.63,17.65,17.63,17.64,17600.0,14.6693,14.6859,14.6693,14.6776,17600.0
2011-04-14 14:55:00,17.64,17.66,17.64,17.64,26800.0,14.6776,14.6943,14.6776,14.6776,26800.0
2011-04-14 15:00:00,17.64,17.68,17.64,17.67,25600.0,14.6776,14.7109,14.6776,14.7026,25600.0
2011-04-14 15:05:00,17.68,17.68,17.68,17.68,34000.0,14.7109,14.7109,14.7109,14.7109,34000.0
2011-04-14 15:10:00,17.68,17.7,17.67,17.69,38000.0,14.7109,14.7275,14.7026,14.7192,38000.0
2011-04-14 15:15:00,17.69,17.7,17.69,17.69,57600.0,14.7192,14.7275,14.7192,14.7192,57600.0
2011-04-14 15:20:00,17.7,17.71,17.69,17.7,39600.0,14.7275,14.7359,14.7192,14.7275,39600.0
2011-04-14 15:25:00,17.71,17.72,17.7,17.71,64800.0,14.7359,14.7442,14.7275,14.7359,64800.0
2011-04-14 15:30:00,17.71,17.71,17.68,17.69,44800.0,14.7359,14.7359,14.7109,14.7192,44800.0
2011-04-14 15:35:00,17.69,17.7,17.68,17.69,42000.0,14.7192,14.7275,14.7109,14.7192,42000.0
2011-04-14 15:40:00,17.69,17.7,17.67,17.67,49600.0,14.7192,14.7275,14.7026,14.7026,49600.0
2011-04-14 15:45:00,17.67,17.68,17.67,17.68,55200.0,14.7026,14.7109,14.7026,14.7109,55200.0
2011-04-14 15:50:00,17.68,17.7,17.67,17.68,43600.0,14.7109,14.7275,14.7026,14.7109,43600.0
2011-04-14 15:55:00,17.68,17.7,17.68,17.68,79200.0,14.7109,14.7275,14.7109,14.7109,79200.0
2011-04-15 09:30:00,17.65,17.7,17.61,17.61,603200.0,14.6859,14.7275,14.6527,14.6527,603200.0
2011-04-15 09:35:00,17.62,17.62,17.54,17.56,169600.0,14.661,14.661,14.5944,14.6111,169600.0
2011-04-15 09:40:00,17.57,17.6,17.54,17.54,58800.0,14.6194,14.6443,14.5944,14.5944,58800.0
2011-04-15 09:45:00,17.54,17.54,17.49,17.5,144400.0,14.5944,14.5944,14.5528,14.5611,144400.0
2011-04-15 09:50:00,17.49,17.56,17.49,17.56,30800.0,14.5528,14.6111,14.5528,14.6111,30800.0
2011-04-15 09:55:00,17.56,17.62,17.56,17.6,73600.0,14.6111,14.661,14.6111,14.6443,73600.0
2011-04-15 10:00:00,17.61,17.65,17.61,17.64,57600.0,14.6527,14.6859,14.6527,14.6776,57600.0
2011-04-15 10:05:00,17.64,17.65,17.61,17.62,46400.0,14.6776,14.6859,14.6527,14.661,46400.0
2011-04-15 10:10:00,17.63,17.64,17.61,17.62,36400.0,14.6693,14.6776,14.6527,14.661,36400.0
2011-04-15 10:15:00,17.62,17.62,17.58,17.61,38400.0,14.661,14.661,14.6277,14.6527,38400.0
2011-04-15 10:20:00,17.61,17.61,17.58,17.6,58000.0,14.6527,14.6527,14.6277,14.6443,58000.0
2011-04-15 10:25:00,17.6,17.63,17.59,17.59,54000.0,14.6443,14.6693,14.636,14.636,54000.0
2011-04-15 10:30:00,17.6,17.65,17.57,17.59,64400.0,14.6443,14.6859,14.6194,14.636,64400.0
2011-04-15 10:35:00,17.58,17.59,17.54,17.57,32400.0,14.6277,14.636,14.5944,14.6194,32400.0
2011-04-15 10:40:00,17.57,17.59,17.56,17.59,39200.0,14.6194,14.636,14.6111,14.636,39200.0
2011-04-15 10:45:00,17.59,17.61,17.57,17.59,18400.0,14.636,14.6527,14.6194,14.636,18400.0
2011-04-15 10:50:00,17.6,17.62,17.58,17.6,24400.0,14.6443,14.661,14.6277,14.6443,24400.0
2011-04-15 10:55:00,17.62,17.63,17.6,17.61,22400.0,14.661,14.6693,14.6443,14.6527,22400.0
2011-04-15 11:00:00,17.61,17.63,17.61,17.63,31600.0,14.6527,14.6693,14.6527,14.6693,31600.0
2011-04-15 11:05:00,17.63,17.63,17.62,17.62,23600.0,14.6693,14.6693,14.661,14.661,23600.0
2011-04-15 11:10:00,17.62,17.63,17.61,17.61,8800.0,14.661,14.6693,14.6527,14.6527,8800.0
2011-04-15 11:15:00,17.61,17.63,17.61,17.62,18000.0,14.6527,14.6693,14.6527,14.661,18000.0
2011-04-15 11:20:00,17.63,17.63,17.62,17.62,48400.0,14.6693,14.6693,14.661,14.661,48400.0
2011-04-15 11:25:00,17.62,17.64,17.62,17.63,29600.0,14.661,14.6776,14.661,14.6693,29600.0
2011-04-15 11:30:00,17.63,17.63,17.62,17.62,22000.0,14.6693,14.6693,14.661,14.661,22000.0
2011-04-15 11:35:00,17.62,17.63,17.61,17.63,16400.0,14.661,14.6693,14.6527,14.6693,16400.0
2011-04-15 11:40:00,17.63,17.63,17.61,17.62,30400.0,14.6693,14.6693,14.6527,14.661,30400.0
2011-04-15 11:45:00,17.63,17.63,17.62,17.62,17600.0,14.6693,14.6693,14.661,14.661,17600.0
2011-04-15 11:50:00,17.63,17.63,17.62,17.63,15200.0,14.6693,14.6693,14.661,14.6693,15200.0
2011-04-15 11:55:00,17.63,17.63,17.62,17.62,13600.0,14.6693,14.6693,14.661,14.661,13600.0
2011-04-15 12:00:00,17.62,17.63,17.62,17.63,26800.0,14.661,14.6693,14.661,14.6693,26800.0
2011-04-15 12:05:00,17.63,17.63,17.62,17.62,44800.0,14.6693,14.6693,14.661,14.661,44800.0
2011-04-15 12:10:00,17.63,17.66,17.63,17.66,27200.0,14.6693,14.6943,14.6693,14.6943,27200.0
2011-04-15 12:15:00,17.67,17.68,17.67,17.67,17200.0,14.7026,14.7109,14.7026,14.7026,17200.0
2011-04-15 12:20:00,17.67,17.67,17.66,17.66,10000.0,14.7026,14.7026,14.6943,14.6943,10000.0
2011-04-15 12:25:00,17.66,17.68,17.66,17.68,8800.0,14.6943,14.7109,14.6943,14.7109,8800.0
2011-04-15 12:30:00,17.68,17.69,17.68,17.69,10800.0,14.7109,14.7192,14.7109,14.7192,10800.0
2011-04-15 12:35:00,17.69,17.72,17.69,17.71,25600.0,14.7192,14.7442,14.7192,14.7359,25600.0
2011-04-15 12:40:00,17.71,17.71,17.71,17.71,18400.0,14.7359,14.7359,14.7359,14.7359,18400.0
2011-04-15 12:45:00,17.71,17.73,17.71,17.73,33200.0,14.7359,14.7525,14.7359,14.7525,33200.0
2011-04-15 12:50:00,17.73,17.75,17.73,17.74,17200.0,14.7525,14.7691,14.7525,14.7608,17200.0
2011-04-15 12:55:00,17.74,17.75,17.74,17.74,19600.0,14.7608,14.7691,14.7608,14.7608,19600.0
2011-04-15 13:00:00,17.74,17.75,17.73,17.73,16400.0,14.7608,14.7691,14.7525,14.7525,16400.0
2011-04-15 13:05:00,17.73,17.73,17.72,17.73,9200.0,14.7525,14.7525,14.7442,14.7525,9200.0
2011-04-15 13:10:00,17.72,17.73,17.72,17.73,6800.0,14.7442,14.7525,14.7442,14.7525,6800.0
2011-04-15 13:15:00,17.72,17.72,17.72,17.72,6000.0,14.7442,14.7442,14.7442,14.7442,6000.0
2011-04-15 13:20:00,17.72,17.73,17.71,17.71,15200.0,14.7442,14.7525,14.7359,14.7359,15200.0
2011-04-15 13:25:00,17.72,17.72,17.69,17.71,17600.0,14.7442,14.7442,14.7192,14.7359,17600.0
2011-04-15 13:30:00,17.71,17.72,17.71,17.72,8000.0,14.7359,14.7442,14.7359,14.7442,8000.0
2011-04-15 13:35:00,17.72,17.72,17.71,17.71,8400.0,14.7442,14.7442,14.7359,14.7359,8400.0
2011-04-15 13:40:00,17.71,17.73,17.71,17.72,16400.0,14.7359,14.7525,14.7359,14.7442,16400.0
2011-04-15 13:45:00,17.71,17.72,17.71,17.72,4400.0,14.7359,14.7442,14.7359,14.7442,4400.0
2011-04-15 13:50:00,17.73,17.74,17.72,17.74,10400.0,14.7525,14.7608,14.7442,14.7608,10400.0
2011-04-15 13:55:00,17.74,17.75,17.73,17.75,18800.0,14.7608,14.7691,14.7525,14.7691,18800.0
2011-04-15 14:00:00,17.75,17.75,17.75,17.75,43600.0,14.7691,14.7691,14.7691,14.7691,43600.0
2011-04-15 14:05:00,17.75,17.75,17.75,17.75,31200.0,14.7691,14.7691,14.7691,14.7691,31200.0
2011-04-15 14:10:00,17.75,17.75,17.74,17.75,32400.0,14.7691,14.7691,14.7608,14.7691,32400.0
2011-04-15 14:15:00,17.75,17.75,17.75,17.75,32800.0,14.7691,14.7691,14.7691,14.7691,32800.0
2011-04-15 14:20:00,17.75,17.75,17.75,17.75,17200.0,14.7691,14.7691,14.7691,14.7691,17200.0
2011-04-15 14:25:00,17.75,17.75,17.75,17.75,31200.0,14.7691,14.7691,14.7691,14.7691,31200.0
2011-04-15 14:30:00,17.75,17.78,17.75,17.77,36800.0,14.7691,14.7941,14.7691,14.7858,36800.0
2011-04-15 14:35:00,17.77,17.78,17.77,17.78,20800.0,14.7858,14.7941,14.7858,14.7941,20800.0
2011-04-15 14:40:00,17.78,17.78,17.77,17.78,19200.0,14.7941,14.7941,14.7858,14.7941,19200.0
2011-04-15 14:45:00,17.78,17.78,17.78,17.78,22800.0,14.7941,14.7941,14.7941,14.7941,22800.0
2011-04-15 14:50:00,17.77,17.78,17.77,17.77,28400.0,14.7858,14.7941,14.7858,14.7858,28400.0
2011-04-15 14:55:00,17.78,17.78,17.77,17.78,16000.0,14.7941,14.7941,14.7858,14.7941,16000.0
2011-04-15 15:00:00,17.78,17.79,17.78,17.78,38000.0,14.7941,14.8024,14.7941,14.7941,38000.0
2011-04-15 15:05:00,17.78,17.78,17.77,17.78,25600.0,14.7941,14.7941,14.7858,14.7941,25600.0
2011-04-15 15:10:00,17.78,17.78,17.77,17.77,42000.0,14.7941,14.7941,14.7858,14.7858,42000.0
2011-04-15 15:15:00,17.77,17.77,17.75,17.77,41200.0,14.7858,14.7858,14.7691,14.7858,41200.0
2011-04-15 15:20:00,17.77,17.77,17.75,17.76,46000.0,14.7858,14.7858,14.7691,14.7775,46000.0
2011-04-15 15:25:00,17.77,17.77,17.75,17.77,66400.0,14.7858,14.7858,14.7691,14.7858,66400.0
2011-04-15 15:30:00,17.77,17.78,17.77,17.77,34000.0,14.7858,14.7941,14.7858,14.7858,34000.0
2011-04-15 15:35:00,17.78,17.79,17.77,17.77,57600.0,14.7941,14.8024,14.7858,14.7858,57600.0
2011-04-15 15:40:00,17.78,17.79,17.77,17.77,64000.0,14.7941,14.8024,14.7858,14.7858,64000.0
2011-04-15 15:45:00,17.78,17.79,17.78,17.79,98000.0,14.7941,14.8024,14.7941,14.8024,98000.0
2011-04-15 15:50:00,17.79,17.81,17.78,17.8,139600.0,14.8024,14.8191,14.7941,14.8107,139600.0
2011-04-15 15:55:00,17.8,17.82,17.8,17.81,206000.0,14.8107,14.8274,14.8107,14.8191,206000.0
2011-04-18 09:30:00,17.64,17.64,17.54,17.57,73200.0,14.6776,14.6776,14.5944,14.6194,73200.0
2011-04-18 09:35:00,17.58,17.62,17.56,17.58,57600.0,14.6277,14.661,14.6111,14.6277,57600.0
2011-04-18 09:40:00,17.57,17.7,17.57,17.6,92000.0,14.6194,14.7275,14.6194,14.6443,92000.0
2011-04-18 09:45:00,17.61,17.64,17.55,17.61,366800.0,14.6527,14.6776,14.6027,14.6527,366800.0
2011-04-18 09:50:00,17.61,17.62,17.58,17.61,73600.0,14.6527,14.661,14.6277,14.6527,73600.0
2011-04-18 09:55:00,17.61,17.61,17.48,17.48,57200.0,14.6527,14.6527,14.5445,14.5445,57200.0
2011-04-18 10:00:00,17.48,17.5,17.45,17.5,115200.0,14.5445,14.5611,14.5195,14.5611,115200.0
2011-04-18 10:05:00,17.5,17.5,17.41,17.46,110000.0,14.5611,14.5611,14.4862,14.5278,110000.0
2011-04-18 10:10:00,17.46,17.47,17.44,17.47,30400.0,14.5278,14.5362,14.5112,14.5362,30400.0
2011-04-18 10:15:00,17.47,17.49,17.43,17.48,36400.0,14.5362,14.5528,14.5029,14.5445,36400.0
2011-04-18 10:20:00,17.48,17.51,17.48,17.49,49200.0,14.5445,14.5694,14.5445,14.5528,49200.0
2011-04-18 10:25:00,17.49,17.5,17.46,17.49,31200.0,14.5528,14.5611,14.5278,14.5528,31200.0
2011-04-18 10:30:00,17.5,17.56,17.5,17.53,63600.0,14.5611,14.6111,14.5611,14.5861,63600.0
2011-04-18 10:35:00,17.52,17.54,17.51,17.53,69600.0,14.5778,14.5944,14.5694,14.5861,69600.0
2011-04-18 10:40:00,17.53,17.54,17.52,17.53,86400.0,14.5861,14.5944,14.5778,14.5861,86400.0
2011-04-18 10:45:00,17.53,17.54,17.52,17.53,70400.0,14.5861,14.5944,14.5778,14.5861,70400.0
2011-04-18 10:50:00,17.53,17.56,17.52,17.56,38400.0,14.5861,14.6111,14.5778,14.6111,38400.0
2011-04-18 10:55:00,17.55,17.55,17.53,17.54,18400.0,14.6027,14.6027,14.5861,14.5944,18400.0
2011-04-18 11:00:00,17.52,17.57,17.51,17.52,56000.0,14.5778,14.6194,14.5694,14.5778,56000.0
2011-04-18 11:05:00,17.52,17.53,17.52,17.52,34800.0,14.5778,14.5861,14.5778,14.5778,34800.0
2011-04-18 11:10:00,17.52,17.55,17.52,17.52,55200.0,14.5778,14.6027,14.5778,14.5778,55200.0
2011-04-18 11:15:00,17.52,17.52,17.47,17.48,133600.0,14.5778,14.5778,14.5362,14.5445,133600.0
2011-04-18 11:20:00,17.49,17.5,17.47,17.47,70000.0,14.5528,14.5611,14.5362,14.5362,70000.0
2011-04-18 11:25:00,17.47,17.48,17.46,17.46,20400.0,14.5362,14.5445,14.5278,14.5278,20400.0
2011-04-18 11:30:00,17.46,17.46,17.44,17.45,20000.0,14.5278,14.5278,14.5112,14.5195,20000.0
2011-04-18 11:35:00,17.45,17.47,17.45,17.47,15600.0,14.5195,14.5362,14.5195,14.5362,15600.0
2011-04-18 11:40:00,17.46,17.47,17.45,17.47,31200.0,14.5278,14.5362,14.5195,14.5362,31200.0
2011-04-18 11:45:00,17.47,17.5,17.47,17.49,43600.0,14.5362,14.5611,14.5362,14.5528,43600.0
2011-04-18 11:50:00,17.49,17.5,17.48,17.5,76400.0,14.5528,14.5611,14.5445,14.5611,76400.0
2011-04-18 11:55:00,17.5,17.51,17.48,17.5,49600.0,14.5611,14.5694,14.5445,14.5611,49600.0
2011-04-18 12:00:00,17.5,17.51,17.48,17.49,21600.0,14.5611,14.5694,14.5445,14.5528,21600.0
2011-04-18 12:05:00,17.49,17.51,17.49,17.5,62400.0,14.5528,14.5694,14.5528,14.5611,62400.0
2011-04-18 12:10:00,17.5,17.5,17.49,17.5,32000.0,14.5611,14.5611,14.5528,14.5611,32000.0
2011-04-18 12:15:00,17.49,17.51,17.49,17.51,28000.0,14.5528,14.5694,14.5528,14.5694,28000.0
2011-04-18 12:20:00,17.51,17.51,17.49,17.49,28800.0,14.5694,14.5694,14.5528,14.5528,28800.0
2011-04-18 12:25:00,17.49,17.51,17.49,17.51,15600.0,14.5528,14.5694,14.5528,14.5694,15600.0
2011-04-18 12:30:00,17.51,17.51,17.5,17.51,18400.0,14.5694,14.5694,14.5611,14.5694,18400.0
2011-04-18 12:35:00,17.52,17.55,17.52,17.55,18000.0,14.5778,14.6027,14.5778,14.6027,18000.0
2011-04-18 12:40:00,17.55,17.55,17.53,17.55,25600.0,14.6027,14.6027,14.5861,14.6027,25600.0
2011-04-18 12:45:00,17.55,17.57,17.55,17.57,16000.0,14.6027,14.6194,14.6027,14.6194,16000.0
2011-04-18 12:50:00,17.57,17.58,17.57,17.58,25600.0,14.6194,14.6277,14.6194,14.6277,25600.0
2011-04-18 12:55:00,17.59,17.59,17.58,17.58,20800.0,14.636,14.636,14.6277,14.6277,20800.0
2011-04-18 13:00:00,17.59,17.59,17.58,17.59,19600.0,14.636,14.636,14.6277,14.636,19600.0
2011-04-18 13:05:00,17.59,17.59,17.57,17.58,26800.0,14.636,14.636,14.6194,14.6277,26800.0
2011-04-18 13:10:00,17.58,17.59,17.58,17.58,18800.0,14.6277,14.636,14.6277,14.6277,18800.0
2011-04-18 13:15:00,17.58,17.59,17.58,17.59,40400.0,14.6277,14.636,14.6277,14.636,40400.0
2011-04-18 13:20:00,17.59,17.6,17.59,17.59,17200.0,14.636,14.6443,14.636,14.636,17200.0
2011-04-18 13:25:00,17.59,17.59,17.58,17.58,18400.0,14.636,14.636,14.6277,14.6277,18400.0
2011-04-18 13:30:00,17.58,17.59,17.58,17.59,11600.0,14.6277,14.636,14.6277,14.636,11600.0
2011-04-18 13:35:00,17.59,17.59,17.58,17.59,23600.0,14.636,14.636,14.6277,14.636,23600.0
2011-04-18 13:40:00,17.59,17.61,17.58,17.6,18800.0,14.636,14.6527,14.6277,14.6443,18800.0
2011-04-18 13:45:00,17.6,17.61,17.6,17.61,8400.0,14.6443,14.6527,14.6443,14.6527,8400.0
2011-04-18 13:50:00,17.61,17.63,17.61,17.62,45600.0,14.6527,14.6693,14.6527,14.661,45600.0
2011-04-18 13:55:00,17.62,17.63,17.62,17.62,24000.0,14.661,14.6693,14.661,14.661,24000.0
2011-04-18 14:00:00,17.62,17.63,17.61,17.62,35600.0,14.661,14.6693,14.6527,14.661,35600.0
2011-04-18 14:05:00,17.62,17.63,17.61,17.63,17600.0,14.661,14.6693,14.6527,14.6693,17600.0
2011-04-18 14:10:00,17.62,17.64,17.62,17.63,28000.0,14.661,14.6776,14.661,14.6693,28000.0
2011-04-18 14:15:00,17.63,17.64,17.61,17.62,55200.0,14.6693,14.6776,14.6527,14.661,55200.0
2011-04-18 14:20:00,17.62,17.63,17.61,17.63,20800.0,14.661,14.6693,14.6527,14.6693,20800.0
2011-04-18 14:25:00,17.63,17.64,17.63,17.64,32400.0,14.6693,14.6776,14.6693,14.6776,32400.0
2011-04-18 14:30:00,17.64,17.64,17.63,17.63,22400.0,14.6776,14.6776,14.6693,14.6693,22400.0
2011-04-18 14:35:00,17.63,17.65,17.62,17.63,45200.0,14.6693,14.6859,14.661,14.6693,45200.0
2011-04-18 14:40:00,17.64,17.66,17.64,17.65,28800.0,14.6776,14.6943,14.6776,14.6859,28800.0
2011-04-18 14:45:00,17.66,17.68,17.66,17.68,48000.0,14.6943,14.7109,14.6943,14.7109,48000.0
2011-04-18 14:50:00,17.68,17.68,17.67,17.68,20000.0,14.7109,14.7109,14.7026,14.7109,20000.0
2011-04-18 14:55:00,17.68,17.69,17.67,17.68,32000.0,14.7109,14.7192,14.7026,14.7109,32000.0
2011-04-18 15:00:00,17.68,17.68,17.66,17.66,28800.0,14.7109,14.7109,14.6943,14.6943,28800.0
2011-04-18 15:05:00,17.66,17.67,17.63,17.63,38400.0,14.6943,14.7026,14.6693,14.6693,38400.0
2011-04-18 15:10:00,17.64,17.66,17.63,17.66,16400.0,14.6776,14.6943,14.6693,14.6943,16400.0
2011-04-18 15:15:00,17.66,17.7,17.66,17.7,21200.0,14.6943,14.7275,14.6943,14.7275,21200.0
2011-04-18 15:20:00,17.7,17.71,17.68,17.69,51600.0,14.7275,14.7359,14.7109,14.7192,51600.0
2011-04-18 15:25:00,17.69,17.7,17.68,17.7,45200.0,14.7192,14.7275,14.7109,14.7275,45200.0
2011-04-18 15:30:00,17.7,17.72,17.69,17.69,150000.0,14.7275,14.7442,14.7192,14.7192,150000.0
2011-04-18 15:35:00,17.69,17.69,17.66,17.66,106800.0,14.7192,14.7192,14.6943,14.6943,106800.0
2011-04-18 15:40:00,17.66,17.68,17.65,17.66,86400.0,14.6943,14.7109,14.6859,14.6943,86400.0
2011-04-18 15:45:00,17.66,17.68,17.66,17.68,48800.0,14.6943,14.7109,14.6943,14.7109,48800.0
2011-04-18 15:50:00,17.68,17.69,17.66,17.69,75600.0,14.7109,14.7192,14.6943,14.7192,75600.0
2011-04-18 15:55:00,17.68,17.71,17.68,17.68,90000.0,14.7109,14.7359,14.7109,14.7109,90000.0
2011-04-19 09:30:00,17.68,17.73,17.67,17.71,86800.0,14.7109,14.7525,14.7026,14.7359,86800.0
2011-04-19 09:35:00,17.72,17.72,17.68,17.71,80400.0,14.7442,14.7442,14.7109,14.7359,80400.0
2011-04-19 09:40:00,17.71,17.73,17.68,17.7,60000.0,14.7359,14.7525,14.7109,14.7275,60000.0
2011-04-19 09:45:00,17.7,17.71,17.65,17.69,52400.0,14.7275,14.7359,14.6859,14.7192,52400.0
2011-04-19 09:50:00,17.68,17.68,17.6,17.62,70400.0,14.7109,14.7109,14.6443,14.661,70400.0
2011-04-19 09:55:00,17.62,17.68,17.62,17.66,33600.0,14.661,14.7109,14.661,14.6943,33600.0
2011-04-19 10:00:00,17.66,17.67,17.62,17.65,47600.0,14.6943,14.7026,14.661,14.6859,47600.0
2011-04-19 10:05:00,17.67,17.69,17.66,17.68,34800.0,14.7026,14.7192,14.6943,14.7109,34800.0
2011-04-19 10:10:00,17.68,17.69,17.64,17.64,42000.0,14.7109,14.7192,14.6776,14.6776,42000.0
2011-04-19 10:15:00,17.65,17.7,17.65,17.69,26400.0,14.6859,14.7275,14.6859,14.7192,26400.0
2011-04-19 10:20:00,17.69,17.7,17.68,17.69,18400.0,14.7192,14.7275,14.7109,14.7192,18400.0
2011-04-19 10:25:00,17.69,17.7,17.66,17.68,16400.0,14.7192,14.7275,14.6943,14.7109,16400.0
2011-04-19 10:30:00,17.67,17.67,17.61,17.61,29200.0,14.7026,14.7026,14.6527,14.6527,29200.0
2011-04-19 10:35:00,17.61,17.64,17.61,17.62,22000.0,14.6527,14.6776,14.6527,14.661,22000.0
2011-04-19 10:40:00,17.62,17.65,17.62,17.65,33200.0,14.661,14.6859,14.661,14.6859,33200.0
2011-04-19 10:45:00,17.65,17.65,17.63,17.65,38000.0,14.6859,14.6859,14.6693,14.6859,38000.0
2011-04-19 10:50:00,17.65,17.66,17.64,17.64,31200.0,14.6859,14.6943,14.6776,14.6776,31200.0
2011-04-19 10:55:00,17.64,17.66,17.63,17.64,34000.0,14.6776,14.6943,14.6693,14.6776,34000.0
2011-04-19 11:00:00,17.64,17.64,17.63,17.64,48400.0,14.6776,14.6776,14.6693,14.6776,48400.0
2011-04-19 11:05:00,17.64,17.64,17.63,17.64,5200.0,14.6776,14.6776,14.6693,14.6776,5200.0
2011-04-19 11:10:00,17.64,17.64,17.61,17.62,38000.0,14.6776,14.6776,14.6527,14.661,38000.0
2011-04-19 11:15:00,17.61,17.63,17.61,17.62,51600.0,14.6527,14.6693,14.6527,14.661,51600.0
2011-04-19 11:20:00,17.62,17.62,17.59,17.6,27600.0,14.661,14.661,14.636,14.6443,27600.0
2011-04-19 11:25:00,17.6,17.6,17.58,17.59,148400.0,14.6443,14.6443,14.6277,14.636,148400.0
2011-04-19 11:30:00,17.59,17.63,17.59,17.63,31200.0,14.636,14.6693,14.636,14.6693,31200.0
2011-04-19 11:35:00,17.63,17.63,17.61,17.61,42000.0,14.6693,14.6693,14.6527,14.6527,42000.0
2011-04-19 11:40:00,17.61,17.62,17.6,17.61,12000.0,14.6527,14.661,14.6443,14.6527,12000.0
2011-04-19 11:45:00,17.61,17.61,17.59,17.59,12000.0,14.6527,14.6527,14.636,14.636,12000.0
2011-04-19 11:50:00,17.6,17.63,17.59,17.62,11200.0,14.6443,14.6693,14.636,14.661,11200.0
2011-04-19 11:55:00,17.62,17.62,17.6,17.61,20800.0,14.661,14.661,14.6443,14.6527,20800.0
2011-04-19 12:00:00,17.61,17.61,17.61,17.61,5600.0,14.6527,14.6527,14.6527,14.6527,5600.0
2011-04-19 12:05:00,17.61,17.61,17.58,17.58,15200.0,14.6527,14.6527,14.6277,14.6277,15200.0
2011-04-19 12:10:00,17.58,17.59,17.57,17.58,10800.0,14.6277,14.636,14.6194,14.6277,10800.0
2011-04-19 12:15:00,17.6,17.6,17.58,17.58,16000.0,14.6443,14.6443,14.6277,14.6277,16000.0
2011-04-19 12:20:00,17.58,17.58,17.57,17.58,6400.0,14.6277,14.6277,14.6194,14.6277,6400.0
2011-04-19 12:25:00,17.57,17.58,17.56,17.58,26400.0,14.6194,14.6277,14.6111,14.6277,26400.0
2011-04-19 12:30:00,17.58,17.59,17.57,17.59,5200.0,14.6277,14.636,14.6194,14.636,5200.0
2011-04-19 12:35:00,17.59,17.6,17.58,17.6,8800.0,14.636,14.6443,14.6277,14.6443,8800.0
2011-04-19 12:40:00,17.61,17.61,17.59,17.6,12400.0,14.6527,14.6527,14.636,14.6443,12400.0
2011-04-19 12:45:00,17.6,17.6,17.57,17.58,22800.0,14.6443,14.6443,14.6194,14.6277,22800.0
2011-04-19 12:50:00,17.58,17.6,17.58,17.58,12800.0,14.6277,14.6443,14.6277,14.6277,12800.0
2011-04-19 12:55:00,17.58,17.59,17.57,17.58,12000.0,14.6277,14.636,14.6194,14.6277,12000.0
2011-04-19 13:00:00,17.58,17.6,17.58,17.59,23200.0,14.6277,14.6443,14.6277,14.636,23200.0
2011-04-19 13:05:00,17.6,17.6,17.58,17.59,11200.0,14.6443,14.6443,14.6277,14.636,11200.0
2011-04-19 13:10:00,17.59,17.62,17.59,17.61,5200.0,14.636,14.661,14.636,14.6527,5200.0
2011-04-19 13:15:00,17.62,17.63,17.62,17.63,10000.0,14.661,14.6693,14.661,14.6693,10000.0
2011-04-19 13:20:00,17.63,17.64,17.63,17.64,11200.0,14.6693,14.6776,14.6693,14.6776,11200.0
2011-04-19 13:25:00,17.64,17.65,17.63,17.63,4800.0,14.6776,14.6859,14.6693,14.6693,4800.0
2011-04-19 13:30:00,17.63,17.63,17.62,17.63,12400.0,14.6693,14.6693,14.661,14.6693,12400.0
2011-04-19 13:35:00,17.62,17.62,17.62,17.62,4000.0,14.661,14.661,14.661,14.661,4000.0
2011-04-19 13:40:00,17.62,17.65,17.62,17.64,16000.0,14.661,14.6859,14.661,14.6776,16000.0
2011-04-19 13:45:00,17.63,17.65,17.63,17.65,19600.0,14.6693,14.6859,14.6693,14.6859,19600.0
2011-04-19 13:50:00,17.64,17.64,17.63,17.64,10400.0,14.6776,14.6776,14.6693,14.6776,10400.0
2011-04-19 13:55:00,17.64,17.65,17.63,17.64,6000.0,14.6776,14.6859,14.6693,14.6776,6000.0
2011-04-19 14:00:00,17.63,17.64,17.63,17.63,9600.0,14.6693,14.6776,14.6693,14.6693,9600.0
2011-04-19 14:05:00,17.63,17.63,17.63,17.63,16800.0,14.6693,14.6693,14.6693,14.6693,16800.0
2011-04-19 14:10:00,17.63,17.65,17.63,17.64,23600.0,14.6693,14.6859,14.6693,14.6776,23600.0
2011-04-19 14:15:00,17.64,17.66,17.63,17.66,63600.0,14.6776,14.6943,14.6693,14.6943,63600.0
2011-04-19 14:20:00,17.66,17.66,17.65,17.65,38400.0,14.6943,14.6943,14.6859,14.6859,38400.0
2011-04-19 14:25:00,17.65,17.66,17.65,17.66,35600.0,14.6859,14.6943,14.6859,14.6943,35600.0
2011-04-19 14:30:00,17.66,17.68,17.65,17.68,23200.0,14.6943,14.7109,14.6859,14.7109,23200.0
2011-04-19 14:35:00,17.68,17.71,17.68,17.71,83600.0,14.7109,14.7359,14.7109,14.7359,83600.0
2011-04-19 14:40:00,17.71,17.74,17.71,17.74,98800.0,14.7359,14.7608,14.7359,14.7608,98800.0
2011-04-19 14:45:00,17.74,17.74,17.7,17.7,74000.0,14.7608,14.7608,14.7275,14.7275,74000.0
2011-04-19 14:50:00,17.7,17.7,17.68,17.69,19600.0,14.7275,14.7275,14.7109,14.7192,19600.0
2011-04-19 14:55:00,17.7,17.7,17.67,17.67,23200.0,14.7275,14.7275,14.7026,14.7026,23200.0
2011-04-19 15:00:00,17.68,17.69,17.67,17.69,17600.0,14.7109,14.7192,14.7026,14.7192,17600.0
2011-04-19 15:05:00,17.68,17.7,17.68,17.68,34000.0,14.7109,14.7275,14.7109,14.7109,34000.0
2011-04-19 15:10:00,17.68,17.69,17.68,17.68,14400.0,14.7109,14.7192,14.7109,14.7109,14400.0
2011-04-19 15:15:00,17.68,17.69,17.68,17.68,28000.0,14.7109,14.7192,14.7109,14.7109,28000.0
2011-04-19 15:20:00,17.68,17.68,17.65,17.65,29600.0,14.7109,14.7109,14.6859,14.6859,29600.0
2011-04-19 15:25:00,17.66,17.67,17.64,17.65,40000.0,14.6943,14.7026,14.6776,14.6859,40000.0
2011-04-19 15:30:00,17.64,17.64,17.62,17.62,41200.0,14.6776,14.6776,14.661,14.661,41200.0
2011-04-19 15:35:00,17.62,17.64,17.62,17.63,26400.0,14.661,14.6776,14.661,14.6693,26400.0
2011-04-19 15:40:00,17.63,17.63,17.61,17.63,38800.0,14.6693,14.6693,14.6527,14.6693,38800.0
2011-04-19 15:45:00,17.63,17.64,17.62,17.62,30800.0,14.6693,14.6776,14.661,14.661,30800.0
2011-04-19 15:50:00,17.63,17.65,17.62,17.63,52400.0,14.6693,14.6859,14.661,14.6693,52400.0
2011-04-19 15:55:00,17.63,17.65,17.63,17.64,45600.0,14.6693,14.6859,14.6693,14.6776,45600.0
2011-04-20 09:30:00,17.82,17.86,17.79,17.85,217600.0,14.8274,14.8607,14.8024,14.8524,217600.0
2011-04-20 09:35:00,17.85,17.91,17.83,17.91,278400.0,14.8524,14.9023,14.8357,14.9023,278400.0
2011-04-20 09:40:00,17.92,17.96,17.9,17.93,68800.0,14.9106,14.9439,14.894,14.9189,68800.0
2011-04-20 09:45:00,17.95,18.01,17.93,18.0,45600.0,14.9356,14.9855,14.9189,14.9772,45600.0
2011-04-20 09:50:00,18.01,18.01,17.95,17.96,178000.0,14.9855,14.9855,14.9356,14.9439,178000.0
2011-04-20 09:55:00,17.96,17.98,17.95,17.97,162000.0,14.9439,14.9605,14.9356,14.9522,162000.0
2011-04-20 10:00:00,17.98,18.02,17.95,18.01,554000.0,14.9605,14.9938,14.9356,14.9855,554000.0
2011-04-20 10:05:00,18.01,18.02,18.0,18.0,440800.0,14.9855,14.9938,14.9772,14.9772,440800.0
2011-04-20 10:10:00,18.0,18.03,18.0,18.01,32800.0,14.9772,15.0021,14.9772,14.9855,32800.0
2011-04-20 10:15:00,18.02,18.04,18.01,18.02,59200.0,14.9938,15.0104,14.9855,14.9938,59200.0
2011-04-20 10:20:00,18.02,18.02,17.98,18.0,68400.0,14.9938,14.9938,14.9605,14.9772,68400.0
2011-04-20 10:25:00,18.0,18.0,17.97,17.98,21200.0,14.9772,14.9772,14.9522,14.9605,21200.0
2011-04-20 10:30:00,17.98,18.0,17.98,18.0,84400.0,14.9605,14.9772,14.9605,14.9772,84400.0
2011-04-20 10:35:00,18.0,18.02,18.0,18.02,38800.0,14.9772,14.9938,14.9772,14.9938,38800.0
2011-04-20 10:40:00,18.02,18.02,18.0,18.01,25200.0,14.9938,14.9938,14.9772,14.9855,25200.0
2011-04-20 10:45:00,18.01,18.03,18.01,18.03,48000.0,14.9855,15.0021,14.9855,15.0021,48000.0
2011-04-20 10:50:00,18.03,18.06,18.03,18.06,47200.0,15.0021,15.0271,15.0021,15.0271,47200.0
2011-04-20 10:55:00,18.05,18.07,18.05,18.07,35200.0,15.0188,15.0354,15.0188,15.0354,35200.0
2011-04-20 11:00:00,18.07,18.09,18.06,18.06,24800.0,15.0354,15.052,15.0271,15.0271,24800.0
2011-04-20 11:05:00,18.06,18.09,18.05,18.08,48000.0,15.0271,15.052,15.0188,15.0437,48000.0
2011-04-20 11:10:00,18.08,18.08,18.06,18.07,31600.0,15.0437,15.0437,15.0271,15.0354,31600.0
2011-04-20 11:15:00,18.07,18.1,18.07,18.09,54400.0,15.0354,15.0604,15.0354,15.052,54400.0
2011-04-20 11:20:00,18.09,18.1,18.08,18.09,49600.0,15.052,15.0604,15.0437,15.052,49600.0
2011-04-20 11:25:00,18.09,18.09,18.07,18.09,20000.0,15.052,15.052,15.0354,15.052,20000.0
2011-04-20 11:30:00,18.08,18.09,18.07,18.08,18000.0,15.0437,15.052,15.0354,15.0437,18000.0
2011-04-20 11:35:00,18.08,18.08,18.04,18.05,31600.0,15.0437,15.0437,15.0104,15.0188,31600.0
2011-04-20 11:40:00,18.05,18.05,18.05,18.05,21200.0,15.0188,15.0188,15.0188,15.0188,21200.0
2011-04-20 11:45:00,18.05,18.06,18.05,18.05,14000.0,15.0188,15.0271,15.0188,15.0188,14000.0
2011-04-20 11:50:00,18.05,18.06,18.05,18.05,17200.0,15.0188,15.0271,15.0188,15.0188,17200.0
2011-04-20 11:55:00,18.06,18.07,18.04,18.05,51600.0,15.0271,15.0354,15.0104,15.0188,51600.0
2011-04-20 12:00:00,18.05,18.05,18.03,18.03,14800.0,15.0188,15.0188,15.0021,15.0021,14800.0
2011-04-20 12:05:00,18.03,18.03,18.0,18.0,18800.0,15.0021,15.0021,14.9772,14.9772,18800.0
2011-04-20 12:10:00,18.0,18.02,18.0,18.01,31200.0,14.9772,14.9938,14.9772,14.9855,31200.0
2011-04-20 12:15:00,18.01,18.02,18.01,18.01,11200.0,14.9855,14.9938,14.9855,14.9855,11200.0
2011-04-20 12:20:00,18.02,18.03,18.02,18.03,14800.0,14.9938,15.0021,14.9938,15.0021,14800.0
2011-04-20 12:25:00,18.04,18.04,18.03,18.03,16800.0,15.0104,15.0104,15.0021,15.0021,16800.0
2011-04-20 12:30:00,18.03,18.04,18.02,18.02,26800.0,15.0021,15.0104,14.9938,14.9938,26800.0
2011-04-20 12:35:00,18.02,18.04,18.02,18.04,38000.0,14.9938,15.0104,14.9938,15.0104,38000.0
2011-04-20 12:40:00,18.04,18.05,18.03,18.04,59200.0,15.0104,15.0188,15.0021,15.0104,59200.0
2011-04-20 12:45:00,18.03,18.04,18.01,18.01,37200.0,15.0021,15.0104,14.9855,14.9855,37200.0
2011-04-20 12:50:00,18.02,18.03,18.02,18.03,16800.0,14.9938,15.0021,14.9938,15.0021,16800.0
2011-04-20 12:55:00,18.02,18.03,18.01,18.01,18400.0,14.9938,15.0021,14.9855,14.9855,18400.0
2011-04-20 13:00:00,18.01,18.02,18.0,18.02,28400.0,14.9855,14.9938,14.9772,14.9938,28400.0
2011-04-20 13:05:00,18.02,18.04,18.02,18.03,13600.0,14.9938,15.0104,14.9938,15.0021,13600.0
2011-04-20 13:10:00,18.02,18.03,18.02,18.03,29600.0,14.9938,15.0021,14.9938,15.0021,29600.0
2011-04-20 13:15:00,18.03,18.04,18.02,18.03,78800.0,15.0021,15.0104,14.9938,15.0021,78800.0
2011-04-20 13:20:00,18.03,18.06,18.03,18.05,34400.0,15.0021,15.0271,15.0021,15.0188,34400.0
2011-04-20 13:25:00,18.05,18.06,18.04,18.04,18800.0,15.0188,15.0271,15.0104,15.0104,18800.0
2011-04-20 13:30:00,18.05,18.06,18.04,18.05,29600.0,15.0188,15.0271,15.0104,15.0188,29600.0
2011-04-20 13:35:00,18.05,18.06,18.05,18.06,16800.0,15.0188,15.0271,15.0188,15.0271,16800.0
2011-04-20 13:40:00,18.06,18.07,18.05,18.05,32400.0,15.0271,15.0354,15.0188,15.0188,32400.0
2011-04-20 13:45:00,18.05,18.07,18.05,18.06,32400.0,15.0188,15.0354,15.0188,15.0271,32400.0
2011-04-20 13:50:00,18.06,18.07,18.06,18.06,93200.0,15.0271,15.0354,15.0271,15.0271,93200.0
2011-04-20 13:55:00,18.06,18.07,18.06,18.07,38000.0,15.0271,15.0354,15.0271,15.0354,38000.0
2011-04-20 14:00:00,18.07,18.09,18.07,18.08,70400.0,15.0354,15.052,15.0354,15.0437,70400.0
2011-04-20 14:05:00,18.08,18.09,18.08,18.08,33600.0,15.0437,15.052,15.0437,15.0437,33600.0
2011-04-20 14:10:00,18.08,18.09,18.08,18.08,40800.0,15.0437,15.052,15.0437,15.0437,40800.0
2011-04-20 14:15:00,18.08,18.08,18.07,18.07,22800.0,15.0437,15.0437,15.0354,15.0354,22800.0
2011-04-20 14:20:00,18.07,18.08,18.07,18.08,49600.0,15.0354,15.0437,15.0354,15.0437,49600.0
2011-04-20 14:25:00,18.08,18.08,18.08,18.08,24800.0,15.0437,15.0437,15.0437,15.0437,24800.0
2011-04-20 14:30:00,18.08,18.09,18.08,18.08,116000.0,15.0437,15.052,15.0437,15.0437,116000.0
2011-04-20 14:35:00,18.09,18.12,18.09,18.12,81600.0,15.052,15.077,15.052,15.077,81600.0
2011-04-20 14:40:00,18.11,18.14,18.11,18.11,133600.0,15.0687,15.0936,15.0687,15.0687,133600.0
2011-04-20 14:45:00,18.11,18.15,18.11,18.14,104400.0,15.0687,15.102,15.0687,15.0936,104400.0
2011-04-20 14:50:00,18.15,18.15,18.13,18.13,21600.0,15.102,15.102,15.0853,15.0853,21600.0
2011-04-20 14:55:00,18.13,18.14,18.1,18.11,32400.0,15.0853,15.0936,15.0604,15.0687,32400.0
2011-04-20 15:00:00,18.11,18.13,18.1,18.12,41600.0,15.0687,15.0853,15.0604,15.077,41600.0
2011-04-20 15:05:00,18.12,18.13,18.1,18.1,36000.0,15.077,15.0853,15.0604,15.0604,36000.0
2011-04-20 15:10:00,18.1,18.11,18.1,18.1,37200.0,15.0604,15.0687,15.0604,15.0604,37200.0
2011-04-20 15:15:00,18.1,18.11,18.1,18.1,26800.0,15.0604,15.0687,15.0604,15.0604,26800.0
2011-04-20 15:20:00,18.1,18.11,18.09,18.11,29200.0,15.0604,15.0687,15.052,15.0687,29200.0
2011-04-20 15:25:00,18.11,18.15,18.11,18.14,36800.0,15.0687,15.102,15.0687,15.0936,36800.0
2011-04-20 15:30:00,18.15,18.15,18.13,18.14,53200.0,15.102,15.102,15.0853,15.0936,53200.0
2011-04-20 15:35:00,18.14,18.14,18.13,18.13,44800.0,15.0936,15.0936,15.0853,15.0853,44800.0
2011-04-20 15:40:00,18.13,18.14,18.12,18.12,90400.0,15.0853,15.0936,15.077,15.077,90400.0
2011-04-20 15:45:00,18.12,18.13,18.1,18.1,53600.0,15.077,15.0853,15.0604,15.0604,53600.0
2011-04-20 15:50:00,18.1,18.11,18.1,18.1,69200.0,15.0604,15.0687,15.0604,15.0604,69200.0
2011-04-20 15:55:00,18.1,18.13,18.1,18.12,119600.0,15.0604,15.0853,15.0604,15.077,119600.0
2011-04-21 09:30:00,18.11,18.14,18.09,18.09,58800.0,15.0687,15.0936,15.052,15.052,58800.0
2011-04-21 09:35:00,18.07,18.07,18.04,18.07,18400.0,15.0354,15.0354,15.0104,15.0354,18400.0
2011-04-21 09:40:00,18.08,18.08,18.02,18.05,112800.0,15.0437,15.0437,14.9938,15.0188,112800.0
2011-04-21 09:45:00,18.06,18.09,18.05,18.07,145200.0,15.0271,15.052,15.0188,15.0354,145200.0
2011-04-21 09:50:00,18.07,18.14,18.06,18.14,40800.0,15.0354,15.0936,15.0271,15.0936,40800.0
2011-04-21 09:55:00,18.14,18.16,18.12,18.15,24800.0,15.0936,15.1103,15.077,15.102,24800.0
2011-04-21 10:00:00,18.14,18.15,18.1,18.15,40800.0,15.0936,15.102,15.0604,15.102,40800.0
2011-04-21 10:05:00,18.14,18.14,18.12,18.14,12000.0,15.0936,15.0936,15.077,15.0936,12000.0
2011-04-21 10:10:00,18.14,18.14,18.12,18.12,14400.0,15.0936,15.0936,15.077,15.077,14400.0
2011-04-21 10:15:00,18.11,18.13,18.11,18.12,21200.0,15.0687,15.0853,15.0687,15.077,21200.0
2011-04-21 10:20:00,18.13,18.15,18.13,18.13,21200.0,15.0853,15.102,15.0853,15.0853,21200.0
2011-04-21 10:25:00,18.13,18.13,18.09,18.11,24400.0,15.0853,15.0853,15.052,15.0687,24400.0
2011-04-21 10:30:00,18.11,18.14,18.11,18.11,13200.0,15.0687,15.0936,15.0687,15.0687,13200.0
2011-04-21 10:35:00,18.12,18.13,18.12,18.12,16000.0,15.077,15.0853,15.077,15.077,16000.0
2011-04-21 10:40:00,18.11,18.13,18.11,18.13,39200.0,15.0687,15.0853,15.0687,15.0853,39200.0
2011-04-21 10:45:00,18.12,18.13,18.09,18.1,21600.0,15.077,15.0853,15.052,15.0604,21600.0
2011-04-21 10:50:00,18.1,18.11,18.09,18.11,14400.0,15.0604,15.0687,15.052,15.0687,14400.0
2011-04-21 10:55:00,18.11,18.12,18.09,18.1,19600.0,15.0687,15.077,15.052,15.0604,19600.0
2011-04-21 11:00:00,18.1,18.11,18.1,18.11,10800.0,15.0604,15.0687,15.0604,15.0687,10800.0
2011-04-21 11:05:00,18.11,18.12,18.1,18.11,18800.0,15.0687,15.077,15.0604,15.0687,18800.0
2011-04-21 11:10:00,18.11,18.11,18.09,18.09,18000.0,15.0687,15.0687,15.052,15.052,18000.0
2011-04-21 11:15:00,18.09,18.09,18.07,18.08,35200.0,15.052,15.052,15.0354,15.0437,35200.0
2011-04-21 11:20:00,18.08,18.09,18.07,18.08,12800.0,15.0437,15.052,15.0354,15.0437,12800.0
2011-04-21 11:25:00,18.07,18.11,18.07,18.1,7600.0,15.0354,15.0687,15.0354,15.0604,7600.0
2011-04-21 11:30:00,18.1,18.11,18.09,18.1,14400.0,15.0604,15.0687,15.052,15.0604,14400.0
2011-04-21 11:35:00,18.1,18.12,18.09,18.12,8800.0,15.0604,15.077,15.052,15.077,8800.0
2011-04-21 11:40:00,18.11,18.11,18.09,18.09,17600.0,15.0687,15.0687,15.052,15.052,17600.0
2011-04-21 11:45:00,18.09,18.12,18.09,18.11,66800.0,15.052,15.077,15.052,15.0687,66800.0
2011-04-21 11:50:00,18.11,18.12,18.11,18.11,13600.0,15.0687,15.077,15.0687,15.0687,13600.0
2011-04-21 11:55:00,18.11,18.12,18.11,18.12,10800.0,15.0687,15.077,15.0687,15.077,10800.0
2011-04-21 12:00:00,18.12,18.13,18.11,18.12,5600.0,15.077,15.0853,15.0687,15.077,5600.0
2011-04-21 12:05:00,18.12,18.13,18.11,18.13,60000.0,15.077,15.0853,15.0687,15.0853,60000.0
2011-04-21 12:10:00,18.13,18.13,18.13,18.13,11600.0,15.0853,15.0853,15.0853,15.0853,11600.0
2011-04-21 12:15:00,18.13,18.14,18.13,18.13,17200.0,15.0853,15.0936,15.0853,15.0853,17200.0
2011-04-21 12:20:00,18.13,18.13,18.13,18.13,13600.0,15.0853,15.0853,15.0853,15.0853,13600.0
2011-04-21 12:25:00,18.13,18.13,18.13,18.13,85600.0,15.0853,15.0853,15.0853,15.0853,85600.0
2011-04-21 12:30:00,18.13,18.13,18.13,18.13,125200.0,15.0853,15.0853,15.0853,15.0853,125200.0
2011-04-21 12:35:00,18.13,18.14,18.12,18.12,39200.0,15.0853,15.0936,15.077,15.077,39200.0
2011-04-21 12:40:00,18.12,18.13,18.12,18.13,8800.0,15.077,15.0853,15.077,15.0853,8800.0
2011-04-21 12:45:00,18.13,18.13,18.1,18.11,90800.0,15.0853,15.0853,15.0604,15.0687,90800.0
2011-04-21 12:50:00,18.11,18.11,18.1,18.1,6400.0,15.0687,15.0687,15.0604,15.0604,6400.0
2011-04-21 12:55:00,18.1,18.1,18.09,18.1,11200.0,15.0604,15.0604,15.052,15.0604,11200.0
2011-04-21 13:00:00,18.1,18.11,18.1,18.11,6000.0,15.0604,15.0687,15.0604,15.0687,6000.0
2011-04-21 13:05:00,18.1,18.11,18.1,18.11,6400.0,15.0604,15.0687,15.0604,15.0687,6400.0
2011-04-21 13:10:00,18.11,18.11,18.1,18.1,18400.0,15.0687,15.0687,15.0604,15.0604,18400.0
2011-04-21 13:15:00,18.1,18.1,18.09,18.09,2000.0,15.0604,15.0604,15.052,15.052,2000.0
2011-04-21 13:20:00,18.09,18.1,18.09,18.1,4000.0,15.052,15.0604,15.052,15.0604,4000.0
2011-04-21 13:25:00,18.11,18.11,18.08,18.09,31600.0,15.0687,15.0687,15.0437,15.052,31600.0
2011-04-21 13:30:00,18.09,18.09,18.08,18.08,22800.0,15.052,15.052,15.0437,15.0437,22800.0
2011-04-21 13:35:00,18.08,18.08,18.08,18.08,2800.0,15.0437,15.0437,15.0437,15.0437,2800.0
2011-04-21 13:40:00,18.08,18.08,18.06,18.06,24400.0,15.0437,15.0437,15.0271,15.0271,24400.0
2011-04-21 13:45:00,18.06,18.08,18.06,18.08,4000.0,15.0271,15.0437,15.0271,15.0437,4000.0
2011-04-21 13:50:00,18.08,18.08,18.08,18.08,5600.0,15.0437,15.0437,15.0437,15.0437,5600.0
2011-04-21 13:55:00,18.09,18.09,18.08,18.09,3600.0,15.052,15.052,15.0437,15.052,3600.0
2011-04-21 14:00:00,18.09,18.09,18.07,18.07,80400.0,15.052,15.052,15.0354,15.0354,80400.0
2011-04-21 14:05:00,18.07,18.07,18.06,18.07,8800.0,15.0354,15.0354,15.0271,15.0354,8800.0
2011-04-21 14:10:00,18.07,18.07,18.07,18.07,17200.0,15.0354,15.0354,15.0354,15.0354,17200.0
2011-04-21 14:15:00,18.06,18.07,18.06,18.06,19600.0,15.0271,15.0354,15.0271,15.0271,19600.0
2011-04-21 14:20:00,18.06,18.06,18.04,18.04,83600.0,15.0271,15.0271,15.0104,15.0104,83600.0
2011-04-21 14:25:00,18.04,18.05,18.04,18.05,27200.0,15.0104,15.0188,15.0104,15.0188,27200.0
2011-04-21 14:30:00,18.05,18.05,18.04,18.05,20000.0,15.0188,15.0188,15.0104,15.0188,20000.0
2011-04-21 14:35:00,18.05,18.05,18.04,18.05,13600.0,15.0188,15.0188,15.0104,15.0188,13600.0
2011-04-21 14:40:00,18.05,18.05,18.05,18.05,10000.0,15.0188,15.0188,15.0188,15.0188,10000.0
2011-04-21 14:45:00,18.05,18.05,18.04,18.04,28000.0,15.0188,15.0188,15.0104,15.0104,28000.0
2011-04-21 14:50:00,18.05,18.05,18.05,18.05,23600.0,15.0188,15.0188,15.0188,15.0188,23600.0
2011-04-21 14:55:00,18.05,18.05,18.04,18.04,25600.0,15.0188,15.0188,15.0104,15.0104,25600.0
2011-04-21 15:00:00,18.04,18.05,18.04,18.05,28000.0,15.0104,15.0188,15.0104,15.0188,28000.0
2011-04-21 15:05:00,18.05,18.05,18.05,18.05,17600.0,15.0188,15.0188,15.0188,15.0188,17600.0
2011-04-21 15:10:00,18.05,18.05,18.05,18.05,26800.0,15.0188,15.0188,15.0188,15.0188,26800.0
2011-04-21 15:15:00,18.05,18.05,18.04,18.05,22800.0,15.0188,15.0188,15.0104,15.0188,22800.0
2011-04-21 15:20:00,18.05,18.06,18.04,18.05,28000.0,15.0188,15.0271,15.0104,15.0188,28000.0
2011-04-21 15:25:00,18.05,18.05,18.05,18.05,16800.0,15.0188,15.0188,15.0188,15.0188,16800.0
2011-04-21 15:30:00,18.05,18.05,18.04,18.05,21600.0,15.0188,15.0188,15.0104,15.0188,21600.0
2011-04-21 15:35:00,18.05,18.06,18.04,18.05,36400.0,15.0188,15.0271,15.0104,15.0188,36400.0
2011-04-21 15:40:00,18.05,18.05,18.03,18.04,71200.0,15.0188,15.0188,15.0021,15.0104,71200.0
2011-04-21 15:45:00,18.04,18.05,18.03,18.04,83600.0,15.0104,15.0188,15.0021,15.0104,83600.0
2011-04-21 15:50:00,18.04,18.06,18.04,18.06,62400.0,15.0104,15.0271,15.0104,15.0271,62400.0
2011-04-21 15:55:00,18.06,18.07,18.05,18.06,74000.0,15.0271,15.0354,15.0188,15.0271,74000.0
2011-04-25 09:30:00,18.03,18.08,18.01,18.06,44400.0,15.0021,15.0437,14.9855,15.0271,44400.0
2011-04-25 09:35:00,18.06,18.06,17.98,18.05,32800.0,15.0271,15.0271,14.9605,15.0188,32800.0
2011-04-25 09:40:00,18.06,18.1,18.06,18.09,34000.0,15.0271,15.0604,15.0271,15.052,34000.0
2011-04-25 09:45:00,18.1,18.11,18.08,18.09,32400.0,15.0604,15.0687,15.0437,15.052,32400.0
2011-04-25 09:50:00,18.09,18.11,18.09,18.1,30000.0,15.052,15.0687,15.052,15.0604,30000.0
2011-04-25 09:55:00,18.1,18.1,18.08,18.09,24800.0,15.0604,15.0604,15.0437,15.052,24800.0
2011-04-25 10:00:00,18.09,18.1,18.04,18.06,27600.0,15.052,15.0604,15.0104,15.0271,27600.0
2011-04-25 10:05:00,18.05,18.05,18.02,18.04,28400.0,15.0188,15.0188,14.9938,15.0104,28400.0
2011-04-25 10:10:00,18.04,18.04,18.02,18.03,38000.0,15.0104,15.0104,14.9938,15.0021,38000.0
2011-04-25 10:15:00,18.03,18.07,18.03,18.04,48000.0,15.0021,15.0354,15.0021,15.0104,48000.0
2011-04-25 10:20:00,18.04,18.04,18.0,18.02,31600.0,15.0104,15.0104,14.9772,14.9938,31600.0
2011-04-25 10:25:00,18.02,18.04,18.0,18.0,45600.0,14.9938,15.0104,14.9772,14.9772,45600.0
2011-04-25 10:30:00,18.0,18.01,17.99,18.0,26400.0,14.9772,14.9855,14.9688,14.9772,26400.0
2011-04-25 10:35:00,18.0,18.0,17.99,18.0,21600.0,14.9772,14.9772,14.9688,14.9772,21600.0
2011-04-25 10:40:00,18.0,18.01,18.0,18.01,17200.0,14.9772,14.9855,14.9772,14.9855,17200.0
2011-04-25 10:45:00,18.01,18.01,17.99,17.99,23200.0,14.9855,14.9855,14.9688,14.9688,23200.0
2011-04-25 10:50:00,17.99,18.0,17.99,17.99,8400.0,14.9688,14.9772,14.9688,14.9688,8400.0
2011-04-25 10:55:00,17.99,17.99,17.98,17.99,14000.0,14.9688,14.9688,14.9605,14.9688,14000.0
2011-04-25 11:00:00,17.99,18.0,17.98,17.98,8400.0,14.9688,14.9772,14.9605,14.9605,8400.0
2011-04-25 11:05:00,17.98,17.99,17.97,17.98,16000.0,14.9605,14.9688,14.9522,14.9605,16000.0
2011-04-25 11:10:00,17.98,17.99,17.97,17.97,21200.0,14.9605,14.9688,14.9522,14.9522,21200.0
2011-04-25 11:15:00,17.97,17.99,17.97,17.98,14000.0,14.9522,14.9688,14.9522,14.9605,14000.0
2011-04-25 11:20:00,17.98,18.02,17.98,18.01,114000.0,14.9605,14.9938,14.9605,14.9855,114000.0
2011-04-25 11:25:00,18.02,18.02,18.02,18.02,11600.0,14.9938,14.9938,14.9938,14.9938,11600.0
2011-04-25 11:30:00,18.02,18.02,18.01,18.01,14800.0,14.9938,14.9938,14.9855,14.9855,14800.0
2011-04-25 11:35:00,18.01,18.03,18.01,18.01,82800.0,14.9855,15.0021,14.9855,14.9855,82800.0
2011-04-25 11:40:00,18.01,18.03,18.01,18.01,21200.0,14.9855,15.0021,14.9855,14.9855,21200.0
2011-04-25 11:45:00,18.01,18.02,18.01,18.01,19200.0,14.9855,14.9938,14.9855,14.9855,19200.0
2011-04-25 11:50:00,18.02,18.02,18.01,18.01,13200.0,14.9938,14.9938,14.9855,14.9855,13200.0
2011-04-25 11:55:00,18.01,18.04,18.01,18.03,21200.0,14.9855,15.0104,14.9855,15.0021,21200.0
2011-04-25 12:00:00,18.03,18.05,18.02,18.04,13600.0,15.0021,15.0188,14.9938,15.0104,13600.0
2011-04-25 12:05:00,18.04,18.04,18.03,18.03,7200.0,15.0104,15.0104,15.0021,15.0021,7200.0
2011-04-25 12:10:00,18.03,18.04,18.02,18.04,10400.0,15.0021,15.0104,14.9938,15.0104,10400.0
2011-04-25 12:15:00,18.04,18.05,18.04,18.05,10400.0,15.0104,15.0188,15.0104,15.0188,10400.0
2011-04-25 12:20:00,18.05,18.05,18.04,18.04,5200.0,15.0188,15.0188,15.0104,15.0104,5200.0
2011-04-25 12:25:00,18.04,18.06,18.04,18.06,33600.0,15.0104,15.0271,15.0104,15.0271,33600.0
2011-04-25 12:30:00,18.06,18.06,18.05,18.05,2800.0,15.0271,15.0271,15.0188,15.0188,2800.0
2011-04-25 12:35:00,18.06,18.08,18.06,18.08,34000.0,15.0271,15.0437,15.0271,15.0437,34000.0
2011-04-25 12:40:00,18.08,18.08,18.08,18.08,10400.0,15.0437,15.0437,15.0437,15.0437,10400.0
2011-04-25 12:45:00,18.08,18.09,18.07,18.08,25600.0,15.0437,15.052,15.0354,15.0437,25600.0
2011-04-25 12:50:00,18.09,18.1,18.09,18.1,12400.0,15.052,15.0604,15.052,15.0604,12400.0
2011-04-25 12:55:00,18.1,18.1,18.09,18.1,12800.0,15.0604,15.0604,15.052,15.0604,12800.0
2011-04-25 13:00:00,18.1,18.1,18.1,18.1,12000.0,15.0604,15.0604,15.0604,15.0604,12000.0
2011-04-25 13:05:00,18.1,18.1,18.09,18.09,10000.0,15.0604,15.0604,15.052,15.052,10000.0
2011-04-25 13:10:00,18.09,18.11,18.09,18.11,15600.0,15.052,15.0687,15.052,15.0687,15600.0
2011-04-25 13:15:00,18.11,18.13,18.1,18.12,54400.0,15.0687,15.0853,15.0604,15.077,54400.0
2011-04-25 13:20:00,18.12,18.13,18.11,18.12,23200.0,15.077,15.0853,15.0687,15.077,23200.0
2011-04-25 13:25:00,18.12,18.13,18.11,18.13,48400.0,15.077,15.0853,15.0687,15.0853,48400.0
2011-04-25 13:30:00,18.13,18.13,18.12,18.13,15600.0,15.0853,15.0853,15.077,15.0853,15600.0
2011-04-25 13:35:00,18.13,18.14,18.13,18.14,6800.0,15.0853,15.0936,15.0853,15.0936,6800.0
2011-04-25 13:40:00,18.14,18.14,18.13,18.13,18800.0,15.0936,15.0936,15.0853,15.0853,18800.0
2011-04-25 13:45:00,18.13,18.13,18.11,18.11,8800.0,15.0853,15.0853,15.0687,15.0687,8800.0
2011-04-25 13:50:00,18.11,18.12,18.11,18.11,10400.0,15.0687,15.077,15.0687,15.0687,10400.0
2011-04-25 13:55:00,18.11,18.11,18.11,18.11,9200.0,15.0687,15.0687,15.0687,15.0687,9200.0
2011-04-25 14:00:00,18.11,18.13,18.11,18.12,15200.0,15.0687,15.0853,15.0687,15.077,15200.0
2011-04-25 14:05:00,18.12,18.12,18.11,18.12,4400.0,15.077,15.077,15.0687,15.077,4400.0
2011-04-25 14:10:00,18.12,18.13,18.12,18.12,12400.0,15.077,15.0853,15.077,15.077,12400.0
2011-04-25 14:15:00,18.13,18.13,18.11,18.11,17200.0,15.0853,15.0853,15.0687,15.0687,17200.0
2011-04-25 14:20:00,18.11,18.12,18.11,18.11,31600.0,15.0687,15.077,15.0687,15.0687,31600.0
2011-04-25 14:25:00,18.11,18.13,18.11,18.12,36000.0,15.0687,15.0853,15.0687,15.077,36000.0
2011-04-25 14:30:00,18.12,18.12,18.11,18.12,14400.0,15.077,15.077,15.0687,15.077,14400.0
2011-04-25 14:35:00,18.12,18.12,18.12,18.12,26000.0,15.077,15.077,15.077,15.077,26000.0
2011-04-25 14:40:00,18.12,18.12,18.11,18.11,7600.0,15.077,15.077,15.0687,15.0687,7600.0
2011-04-25 14:45:00,18.11,18.13,18.11,18.12,25200.0,15.0687,15.0853,15.0687,15.077,25200.0
2011-04-25 14:50:00,18.12,18.12,18.11,18.11,15200.0,15.077,15.077,15.0687,15.0687,15200.0
2011-04-25 14:55:00,18.11,18.12,18.1,18.11,9600.0,15.0687,15.077,15.0604,15.0687,9600.0
2011-04-25 15:00:00,18.1,18.1,18.1,18.1,24800.0,15.0604,15.0604,15.0604,15.0604,24800.0
2011-04-25 15:05:00,18.1,18.1,18.1,18.1,24400.0,15.0604,15.0604,15.0604,15.0604,24400.0
2011-04-25 15:10:00,18.1,18.1,18.09,18.1,35200.0,15.0604,15.0604,15.052,15.0604,35200.0
2011-04-25 15:15:00,18.1,18.11,18.1,18.11,16400.0,15.0604,15.0687,15.0604,15.0687,16400.0
2011-04-25 15:20:00,18.11,18.11,18.1,18.11,20400.0,15.0687,15.0687,15.0604,15.0687,20400.0
2011-04-25 15:25:00,18.11,18.11,18.11,18.11,30400.0,15.0687,15.0687,15.0687,15.0687,30400.0
2011-04-25 15:30:00,18.11,18.12,18.11,18.12,28000.0,15.0687,15.077,15.0687,15.077,28000.0
2011-04-25 15:35:00,18.12,18.13,18.11,18.11,52800.0,15.077,15.0853,15.0687,15.0687,52800.0
2011-04-25 15:40:00,18.11,18.11,18.11,18.11,19600.0,15.0687,15.0687,15.0687,15.0687,19600.0
2011-04-25 15:45:00,18.11,18.11,18.09,18.1,29600.0,15.0687,15.0687,15.052,15.0604,29600.0
2011-04-25 15:50:00,18.1,18.11,18.09,18.1,35600.0,15.0604,15.0687,15.052,15.0604,35600.0
2011-04-25 15:55:00,18.1,18.13,18.1,18.12,67200.0,15.0604,15.0853,15.0604,15.077,67200.0
2011-04-26 09:30:00,18.14,18.21,18.11,18.21,53600.0,15.0936,15.1519,15.0687,15.1519,53600.0
2011-04-26 09:35:00,18.2,18.21,18.11,18.11,39600.0,15.1436,15.1519,15.0687,15.0687,39600.0
2011-04-26 09:40:00,18.12,18.14,18.12,18.13,15200.0,15.077,15.0936,15.077,15.0853,15200.0
2011-04-26 09:45:00,18.13,18.2,18.13,18.2,26800.0,15.0853,15.1436,15.0853,15.1436,26800.0
2011-04-26 09:50:00,18.18,18.21,18.17,18.2,32800.0,15.1269,15.1519,15.1186,15.1436,32800.0
2011-04-26 09:55:00,18.2,18.2,18.13,18.13,29600.0,15.1436,15.1436,15.0853,15.0853,29600.0
2011-04-26 10:00:00,18.11,18.14,18.11,18.11,64400.0,15.0687,15.0936,15.0687,15.0687,64400.0
2011-04-26 10:05:00,18.11,18.11,18.07,18.08,30000.0,15.0687,15.0687,15.0354,15.0437,30000.0
2011-04-26 10:10:00,18.08,18.11,18.08,18.11,41200.0,15.0437,15.0687,15.0437,15.0687,41200.0
2011-04-26 10:15:00,18.11,18.13,18.1,18.11,35600.0,15.0687,15.0853,15.0604,15.0687,35600.0
2011-04-26 10:20:00,18.11,18.15,18.11,18.13,66800.0,15.0687,15.102,15.0687,15.0853,66800.0
2011-04-26 10:25:00,18.14,18.16,18.12,18.12,129600.0,15.0936,15.1103,15.077,15.077,129600.0
2011-04-26 10:30:00,18.12,18.13,18.11,18.11,64000.0,15.077,15.0853,15.0687,15.0687,64000.0
2011-04-26 10:35:00,18.12,18.13,18.09,18.1,135200.0,15.077,15.0853,15.052,15.0604,135200.0
2011-04-26 10:40:00,18.1,18.1,18.09,18.1,107200.0,15.0604,15.0604,15.052,15.0604,107200.0
2011-04-26 10:45:00,18.1,18.1,18.1,18.1,60400.0,15.0604,15.0604,15.0604,15.0604,60400.0
2011-04-26 10:50:00,18.1,18.1,18.09,18.1,37600.0,15.0604,15.0604,15.052,15.0604,37600.0
2011-04-26 10:55:00,18.1,18.1,18.09,18.1,41200.0,15.0604,15.0604,15.052,15.0604,41200.0
2011-04-26 11:00:00,18.1,18.1,18.08,18.08,236400.0,15.0604,15.0604,15.0437,15.0437,236400.0
2011-04-26 11:05:00,18.08,18.08,18.04,18.04,90000.0,15.0437,15.0437,15.0104,15.0104,90000.0
2011-04-26 11:10:00,18.04,18.05,18.04,18.04,15600.0,15.0104,15.0188,15.0104,15.0104,15600.0
2011-04-26 11:15:00,18.04,18.04,18.03,18.03,27600.0,15.0104,15.0104,15.0021,15.0021,27600.0
2011-04-26 11:20:00,18.04,18.07,18.04,18.06,26400.0,15.0104,15.0354,15.0104,15.0271,26400.0
2011-04-26 11:25:00,18.06,18.08,18.06,18.07,25200.0,15.0271,15.0437,15.0271,15.0354,25200.0
2011-04-26 11:30:00,18.08,18.1,18.08,18.08,27600.0,15.0437,15.0604,15.0437,15.0437,27600.0
2011-04-26 11:35:00,18.08,18.09,18.06,18.06,20800.0,15.0437,15.052,15.0271,15.0271,20800.0
2011-04-26 11:40:00,18.06,18.09,18.06,18.09,34400.0,15.0271,15.052,15.0271,15.052,34400.0
2011-04-26 11:45:00,18.1,18.11,18.1,18.11,16800.0,15.0604,15.0687,15.0604,15.0687,16800.0
2011-04-26 11:50:00,18.12,18.13,18.12,18.13,31200.0,15.077,15.0853,15.077,15.0853,31200.0
2011-04-26 11:55:00,18.13,18.16,18.13,18.16,23200.0,15.0853,15.1103,15.0853,15.1103,23200.0
2011-04-26 12:00:00,18.15,18.19,18.15,18.19,15600.0,15.102,15.1353,15.102,15.1353,15600.0
2011-04-26 12:05:00,18.19,18.22,18.18,18.22,44000.0,15.1353,15.1602,15.1269,15.1602,44000.0
2011-04-26 12:10:00,18.22,18.23,18.21,18.23,23200.0,15.1602,15.1685,15.1519,15.1685,23200.0
2011-04-26 12:15:00,18.22,18.22,18.2,18.21,18000.0,15.1602,15.1602,15.1436,15.1519,18000.0
2011-04-26 12:20:00,18.21,18.21,18.21,18.21,12800.0,15.1519,15.1519,15.1519,15.1519,12800.0
2011-04-26 12:25:00,18.21,18.23,18.21,18.21,12400.0,15.1519,15.1685,15.1519,15.1519,12400.0
2011-04-26 12:30:00,18.21,18.22,18.2,18.22,18400.0,15.1519,15.1602,15.1436,15.1602,18400.0
2011-04-26 12:35:00,18.22,18.24,18.22,18.23,26800.0,15.1602,15.1769,15.1602,15.1685,26800.0
2011-04-26 12:40:00,18.23,18.23,18.22,18.22,12800.0,15.1685,15.1685,15.1602,15.1602,12800.0
2011-04-26 12:45:00,18.22,18.22,18.21,18.22,16400.0,15.1602,15.1602,15.1519,15.1602,16400.0
2011-04-26 12:50:00,18.21,18.22,18.21,18.21,23600.0,15.1519,15.1602,15.1519,15.1519,23600.0
2011-04-26 12:55:00,18.21,18.22,18.21,18.21,6400.0,15.1519,15.1602,15.1519,15.1519,6400.0
2011-04-26 13:00:00,18.21,18.21,18.2,18.2,18000.0,15.1519,15.1519,15.1436,15.1436,18000.0
2011-04-26 13:05:00,18.21,18.21,18.2,18.2,8400.0,15.1519,15.1519,15.1436,15.1436,8400.0
2011-04-26 13:10:00,18.19,18.2,18.19,18.2,8800.0,15.1353,15.1436,15.1353,15.1436,8800.0
2011-04-26 13:15:00,18.2,18.2,18.19,18.2,26800.0,15.1436,15.1436,15.1353,15.1436,26800.0
2011-04-26 13:20:00,18.2,18.2,18.2,18.2,8400.0,15.1436,15.1436,15.1436,15.1436,8400.0
2011-04-26 13:25:00,18.19,18.2,18.19,18.19,16800.0,15.1353,15.1436,15.1353,15.1353,16800.0
2011-04-26 13:30:00,18.18,18.18,18.16,18.16,16400.0,15.1269,15.1269,15.1103,15.1103,16400.0
2011-04-26 13:35:00,18.17,18.19,18.17,18.18,21600.0,15.1186,15.1353,15.1186,15.1269,21600.0
2011-04-26 13:40:00,18.18,18.19,18.17,18.18,8800.0,15.1269,15.1353,15.1186,15.1269,8800.0
2011-04-26 13:45:00,18.18,18.2,18.18,18.2,16000.0,15.1269,15.1436,15.1269,15.1436,16000.0
2011-04-26 13:50:00,18.21,18.21,18.18,18.2,23600.0,15.1519,15.1519,15.1269,15.1436,23600.0
2011-04-26 13:55:00,18.2,18.21,18.2,18.2,6400.0,15.1436,15.1519,15.1436,15.1436,6400.0
2011-04-26 14:00:00,18.2,18.2,18.19,18.2,9600.0,15.1436,15.1436,15.1353,15.1436,9600.0
2011-04-26 14:05:00,18.2,18.21,18.18,18.2,18400.0,15.1436,15.1519,15.1269,15.1436,18400.0
2011-04-26 14:10:00,18.19,18.2,18.18,18.2,9200.0,15.1353,15.1436,15.1269,15.1436,9200.0
2011-04-26 14:15:00,18.2,18.23,18.2,18.23,39200.0,15.1436,15.1685,15.1436,15.1685,39200.0
2011-04-26 14:20:00,18.23,18.25,18.22,18.23,33200.0,15.1685,15.1852,15.1602,15.1685,33200.0
2011-04-26 14:25:00,18.23,18.24,18.23,18.24,18400.0,15.1685,15.1769,15.1685,15.1769,18400.0
2011-04-26 14:30:00,18.24,18.24,18.23,18.24,27200.0,15.1769,15.1769,15.1685,15.1769,27200.0
2011-04-26 14:35:00,18.24,18.24,18.23,18.24,18400.0,15.1769,15.1769,15.1685,15.1769,18400.0
2011-04-26 14:40:00,18.24,18.24,18.24,18.24,9200.0,15.1769,15.1769,15.1769,15.1769,9200.0
2011-04-26 14:45:00,18.23,18.23,18.22,18.22,107200.0,15.1685,15.1685,15.1602,15.1602,107200.0
2011-04-26 14:50:00,18.22,18.23,18.22,18.22,20800.0,15.1602,15.1685,15.1602,15.1602,20800.0
2011-04-26 14:55:00,18.23,18.23,18.22,18.23,22400.0,15.1685,15.1685,15.1602,15.1685,22400.0
2011-04-26 15:00:00,18.23,18.23,18.22,18.22,47200.0,15.1685,15.1685,15.1602,15.1602,47200.0
2011-04-26 15:05:00,18.21,18.21,18.2,18.21,31200.0,15.1519,15.1519,15.1436,15.1519,31200.0
2011-04-26 15:10:00,18.21,18.22,18.2,18.22,62800.0,15.1519,15.1602,15.1436,15.1602,62800.0
2011-04-26 15:15:00,18.23,18.23,18.2,18.21,41200.0,15.1685,15.1685,15.1436,15.1519,41200.0
2011-04-26 15:20:00,18.21,18.22,18.21,18.21,49600.0,15.1519,15.1602,15.1519,15.1519,49600.0
2011-04-26 15:25:00,18.21,18.21,18.21,18.21,26400.0,15.1519,15.1519,15.1519,15.1519,26400.0
2011-04-26 15:30:00,18.21,18.21,18.2,18.21,27600.0,15.1519,15.1519,15.1436,15.1519,27600.0
2011-04-26 15:35:00,18.21,18.21,18.19,18.19,42000.0,15.1519,15.1519,15.1353,15.1353,42000.0
2011-04-26 15:40:00,18.2,18.2,18.18,18.18,24400.0,15.1436,15.1436,15.1269,15.1269,24400.0
2011-04-26 15:45:00,18.18,18.19,18.18,18.18,41200.0,15.1269,15.1353,15.1269,15.1269,41200.0
2011-04-26 15:50:00,18.18,18.18,18.14,18.15,413200.0,15.1269,15.1269,15.0936,15.102,413200.0
2011-04-26 15:55:00,18.16,18.17,18.09,18.13,1147600.0,15.1103,15.1186,15.052,15.0853,1147600.0
2011-04-27 09:30:00,18.19,18.21,18.15,18.16,37600.0,15.1353,15.1519,15.102,15.1103,37600.0
2011-04-27 09:35:00,18.16,18.16,18.12,18.15,146000.0,15.1103,15.1103,15.077,15.102,146000.0
2011-04-27 09:40:00,18.14,18.14,18.11,18.13,29200.0,15.0936,15.0936,15.0687,15.0853,29200.0
2011-04-27 09:45:00,18.13,18.15,18.13,18.14,23600.0,15.0853,15.102,15.0853,15.0936,23600.0
2011-04-27 09:50:00,18.15,18.17,18.14,18.17,33200.0,15.102,15.1186,15.0936,15.1186,33200.0
2011-04-27 09:55:00,18.16,18.17,18.14,18.14,18400.0,15.1103,15.1186,15.0936,15.0936,18400.0
2011-04-27 10:00:00,18.14,18.15,18.12,18.12,29600.0,15.0936,15.102,15.077,15.077,29600.0
2011-04-27 10:05:00,18.13,18.13,18.12,18.13,29600.0,15.0853,15.0853,15.077,15.0853,29600.0
2011-04-27 10:10:00,18.13,18.13,18.11,18.12,32400.0,15.0853,15.0853,15.0687,15.077,32400.0
2011-04-27 10:15:00,18.12,18.17,18.11,18.15,42400.0,15.077,15.1186,15.0687,15.102,42400.0
2011-04-27 10:20:00,18.15,18.15,18.13,18.13,10000.0,15.102,15.102,15.0853,15.0853,10000.0
2011-04-27 10:25:00,18.12,18.13,18.1,18.11,98400.0,15.077,15.0853,15.0604,15.0687,98400.0
2011-04-27 10:30:00,18.11,18.11,18.1,18.1,17600.0,15.0687,15.0687,15.0604,15.0604,17600.0
2011-04-27 10:35:00,18.1,18.13,18.1,18.13,29600.0,15.0604,15.0853,15.0604,15.0853,29600.0
2011-04-27 10:40:00,18.13,18.15,18.13,18.13,34000.0,15.0853,15.102,15.0853,15.0853,34000.0
2011-04-27 10:45:00,18.13,18.14,18.11,18.11,40400.0,15.0853,15.0936,15.0687,15.0687,40400.0
2011-04-27 10:50:00,18.12,18.12,18.08,18.09,19600.0,15.077,15.077,15.0437,15.052,19600.0
2011-04-27 10:55:00,18.1,18.11,18.09,18.1,26800.0,15.0604,15.0687,15.052,15.0604,26800.0
2011-04-27 11:00:00,18.11,18.12,18.11,18.12,30800.0,15.0687,15.077,15.0687,15.077,30800.0
2011-04-27 11:05:00,18.12,18.13,18.11,18.11,43200.0,15.077,15.0853,15.0687,15.0687,43200.0
2011-04-27 11:10:00,18.11,18.12,18.09,18.11,20400.0,15.0687,15.077,15.052,15.0687,20400.0
2011-04-27 11:15:00,18.1,18.11,18.1,18.11,12400.0,15.0604,15.0687,15.0604,15.0687,12400.0
2011-04-27 11:20:00,18.1,18.1,18.09,18.09,9600.0,15.0604,15.0604,15.052,15.052,9600.0
2011-04-27 11:25:00,18.09,18.09,18.08,18.09,24400.0,15.052,15.052,15.0437,15.052,24400.0
2011-04-27 11:30:00,18.09,18.09,18.09,18.09,8000.0,15.052,15.052,15.052,15.052,8000.0
2011-04-27 11:35:00,18.09,18.09,18.08,18.08,32800.0,15.052,15.052,15.0437,15.0437,32800.0
2011-04-27 11:40:00,18.09,18.09,18.08,18.09,22000.0,15.052,15.052,15.0437,15.052,22000.0
2011-04-27 11:45:00,18.09,18.1,18.09,18.1,14000.0,15.052,15.0604,15.052,15.0604,14000.0
2011-04-27 11:50:00,18.1,18.11,18.1,18.11,7600.0,15.0604,15.0687,15.0604,15.0687,7600.0
2011-04-27 11:55:00,18.11,18.12,18.1,18.1,18400.0,15.0687,15.077,15.0604,15.0604,18400.0
2011-04-27 12:00:00,18.11,18.11,18.1,18.1,16000.0,15.0687,15.0687,15.0604,15.0604,16000.0
2011-04-27 12:05:00,18.1,18.1,18.08,18.09,7200.0,15.0604,15.0604,15.0437,15.052,7200.0
2011-04-27 12:10:00,18.08,18.08,18.06,18.06,19600.0,15.0437,15.0437,15.0271,15.0271,19600.0
2011-04-27 12:15:00,18.06,18.06,18.05,18.05,14000.0,15.0271,15.0271,15.0188,15.0188,14000.0
2011-04-27 12:20:00,18.05,18.06,18.05,18.06,14000.0,15.0188,15.0271,15.0188,15.0271,14000.0
2011-04-27 12:25:00,18.06,18.06,18.05,18.05,14400.0,15.0271,15.0271,15.0188,15.0188,14400.0
2011-04-27 12:30:00,18.05,18.09,18.05,18.06,44400.0,15.0188,15.052,15.0188,15.0271,44400.0
2011-04-27 12:35:00,18.06,18.09,18.05,18.08,49200.0,15.0271,15.052,15.0188,15.0437,49200.0
2011-04-27 12:40:00,18.08,18.09,18.06,18.07,40800.0,15.0437,15.052,15.0271,15.0354,40800.0
2011-04-27 12:45:00,18.08,18.08,18.06,18.08,34000.0,15.0437,15.0437,15.0271,15.0437,34000.0
2011-04-27 12:50:00,18.08,18.09,18.08,18.09,46000.0,15.0437,15.052,15.0437,15.052,46000.0
2011-04-27 12:55:00,18.09,18.09,18.08,18.08,26400.0,15.052,15.052,15.0437,15.0437,26400.0
2011-04-27 13:00:00,18.08,18.1,18.07,18.1,36800.0,15.0437,15.0604,15.0354,15.0604,36800.0
2011-04-27 13:05:00,18.1,18.1,18.09,18.1,14800.0,15.0604,15.0604,15.052,15.0604,14800.0
2011-04-27 13:10:00,18.09,18.1,18.09,18.1,20800.0,15.052,15.0604,15.052,15.0604,20800.0
2011-04-27 13:15:00,18.09,18.11,18.09,18.11,38800.0,15.052,15.0687,15.052,15.0687,38800.0
2011-04-27 13:20:00,18.1,18.12,18.1,18.1,34000.0,15.0604,15.077,15.0604,15.0604,34000.0
2011-04-27 13:25:00,18.1,18.1,18.09,18.09,29600.0,15.0604,15.0604,15.052,15.052,29600.0
2011-04-27 13:30:00,18.09,18.09,18.08,18.09,39600.0,15.052,15.052,15.0437,15.052,39600.0
2011-04-27 13:35:00,18.09,18.1,18.08,18.09,48800.0,15.052,15.0604,15.0437,15.052,48800.0
2011-04-27 13:40:00,18.09,18.11,18.09,18.11,15200.0,15.052,15.0687,15.052,15.0687,15200.0
2011-04-27 13:45:00,18.11,18.12,18.1,18.11,29600.0,15.0687,15.077,15.0604,15.0687,29600.0
2011-04-27 13:50:00,18.11,18.13,18.11,18.13,26000.0,15.0687,15.0853,15.0687,15.0853,26000.0
2011-04-27 13:55:00,18.13,18.13,18.11,18.12,65600.0,15.0853,15.0853,15.0687,15.077,65600.0
2011-04-27 14:00:00,18.12,18.13,18.1,18.1,48400.0,15.077,15.0853,15.0604,15.0604,48400.0
2011-04-27 14:05:00,18.1,18.11,18.09,18.11,20000.0,15.0604,15.0687,15.052,15.0687,20000.0
2011-04-27 14:10:00,18.11,18.11,18.09,18.09,42800.0,15.0687,15.0687,15.052,15.052,42800.0
2011-04-27 14:15:00,18.09,18.11,18.09,18.1,56800.0,15.052,15.0687,15.052,15.0604,56800.0
2011-04-27 14:20:00,18.11,18.11,18.1,18.1,44800.0,15.0687,15.0687,15.0604,15.0604,44800.0
2011-04-27 14:25:00,18.1,18.11,18.09,18.09,32800.0,15.0604,15.0687,15.052,15.052,32800.0
2011-04-27 14:30:00,18.09,18.1,18.08,18.09,75200.0,15.052,15.0604,15.0437,15.052,75200.0
2011-04-27 14:35:00,18.1,18.11,18.09,18.11,19600.0,15.0604,15.0687,15.052,15.0687,19600.0
2011-04-27 14:40:00,18.11,18.12,18.09,18.09,40400.0,15.0687,15.077,15.052,15.052,40400.0
2011-04-27 14:45:00,18.09,18.1,18.08,18.08,24000.0,15.052,15.0604,15.0437,15.0437,24000.0
2011-04-27 14:50:00,18.09,18.11,18.09,18.11,25600.0,15.052,15.0687,15.052,15.0687,25600.0
2011-04-27 14:55:00,18.11,18.13,18.1,18.13,49200.0,15.0687,15.0853,15.0604,15.0853,49200.0
2011-04-27 15:00:00,18.13,18.15,18.13,18.15,39600.0,15.0853,15.102,15.0853,15.102,39600.0
2011-04-27 15:05:00,18.15,18.15,18.14,18.15,26000.0,15.102,15.102,15.0936,15.102,26000.0
2011-04-27 15:10:00,18.15,18.16,18.15,18.16,18800.0,15.102,15.1103,15.102,15.1103,18800.0
2011-04-27 15:15:00,18.16,18.16,18.14,18.14,58800.0,15.1103,15.1103,15.0936,15.0936,58800.0
2011-04-27 15:20:00,18.14,18.15,18.13,18.14,38000.0,15.0936,15.102,15.0853,15.0936,38000.0
2011-04-27 15:25:00,18.14,18.15,18.13,18.15,36000.0,15.0936,15.102,15.0853,15.102,36000.0
2011-04-27 15:30:00,18.15,18.17,18.15,18.16,77600.0,15.102,15.1186,15.102,15.1103,77600.0
2011-04-27 15:35:00,18.16,18.19,18.16,18.19,39200.0,15.1103,15.1353,15.1103,15.1353,39200.0
2011-04-27 15:40:00,18.19,18.23,18.19,18.23,116400.0,15.1353,15.1685,15.1353,15.1685,116400.0
2011-04-27 15:45:00,18.23,18.25,18.23,18.24,115600.0,15.1685,15.1852,15.1685,15.1769,115600.0
2011-04-27 15:50:00,18.25,18.26,18.25,18.25,227200.0,15.1852,15.1935,15.1852,15.1852,227200.0
2011-04-27 15:55:00,18.25,18.25,18.23,18.24,121600.0,15.1852,15.1852,15.1685,15.1769,121600.0
2011-04-28 09:30:00,18.25,18.25,18.19,18.24,68000.0,15.1852,15.1852,15.1353,15.1769,68000.0
2011-04-28 09:35:00,18.24,18.24,18.18,18.22,38400.0,15.1769,15.1769,15.1269,15.1602,38400.0
2011-04-28 09:40:00,18.22,18.24,18.21,18.22,19600.0,15.1602,15.1769,15.1519,15.1602,19600.0
2011-04-28 09:45:00,18.21,18.25,18.21,18.25,35600.0,15.1519,15.1852,15.1519,15.1852,35600.0
2011-04-28 09:50:00,18.25,18.26,18.22,18.26,95200.0,15.1852,15.1935,15.1602,15.1935,95200.0
2011-04-28 09:55:00,18.26,18.28,18.25,18.27,20800.0,15.1935,15.2101,15.1852,15.2018,20800.0
2011-04-28 10:00:00,18.27,18.33,18.27,18.29,66800.0,15.2018,15.2517,15.2018,15.2185,66800.0
2011-04-28 10:05:00,18.29,18.3,18.28,18.28,29200.0,15.2185,15.2268,15.2101,15.2101,29200.0
2011-04-28 10:10:00,18.28,18.28,18.26,18.28,18000.0,15.2101,15.2101,15.1935,15.2101,18000.0
2011-04-28 10:15:00,18.27,18.29,18.27,18.29,16400.0,15.2018,15.2185,15.2018,15.2185,16400.0
2011-04-28 10:20:00,18.29,18.31,18.29,18.3,20000.0,15.2185,15.2351,15.2185,15.2268,20000.0
2011-04-28 10:25:00,18.3,18.31,18.29,18.3,41200.0,15.2268,15.2351,15.2185,15.2268,41200.0
2011-04-28 10:30:00,18.3,18.31,18.27,18.31,37600.0,15.2268,15.2351,15.2018,15.2351,37600.0
2011-04-28 10:35:00,18.31,18.31,18.29,18.29,23600.0,15.2351,15.2351,15.2185,15.2185,23600.0
2011-04-28 10:40:00,18.3,18.3,18.29,18.3,20000.0,15.2268,15.2268,15.2185,15.2268,20000.0
2011-04-28 10:45:00,18.3,18.31,18.3,18.3,10400.0,15.2268,15.2351,15.2268,15.2268,10400.0
2011-04-28 10:50:00,18.31,18.37,18.31,18.37,49600.0,15.2351,15.285,15.2351,15.285,49600.0
2011-04-28 10:55:00,18.37,18.38,18.36,18.38,49200.0,15.285,15.2933,15.2767,15.2933,49200.0
2011-04-28 11:00:00,18.37,18.41,18.37,18.4,31600.0,15.285,15.3183,15.285,15.31,31600.0
2011-04-28 11:05:00,18.4,18.41,18.39,18.4,21600.0,15.31,15.3183,15.3017,15.31,21600.0
2011-04-28 11:10:00,18.4,18.4,18.38,18.4,16400.0,15.31,15.31,15.2933,15.31,16400.0
2011-04-28 11:15:00,18.4,18.4,18.37,18.38,24400.0,15.31,15.31,15.285,15.2933,24400.0
2011-04-28 11:20:00,18.38,18.4,18.38,18.39,28400.0,15.2933,15.31,15.2933,15.3017,28400.0
2011-04-28 11:25:00,18.39,18.4,18.38,18.38,16000.0,15.3017,15.31,15.2933,15.2933,16000.0
2011-04-28 11:30:00,18.38,18.4,18.38,18.4,36000.0,15.2933,15.31,15.2933,15.31,36000.0
2011-04-28 11:35:00,18.39,18.39,18.38,18.38,79200.0,15.3017,15.3017,15.2933,15.2933,79200.0
2011-04-28 11:40:00,18.38,18.39,18.38,18.39,23200.0,15.2933,15.3017,15.2933,15.3017,23200.0
2011-04-28 11:45:00,18.39,18.39,18.38,18.38,81600.0,15.3017,15.3017,15.2933,15.2933,81600.0
2011-04-28 11:50:00,18.38,18.4,18.38,18.39,96800.0,15.2933,15.31,15.2933,15.3017,96800.0
2011-04-28 11:55:00,18.39,18.41,18.37,18.41,132000.0,15.3017,15.3183,15.285,15.3183,132000.0
2011-04-28 12:00:00,18.41,18.43,18.41,18.43,44800.0,15.3183,15.3349,15.3183,15.3349,44800.0
2011-04-28 12:05:00,18.43,18.44,18.43,18.43,42800.0,15.3349,15.3433,15.3349,15.3349,42800.0
2011-04-28 12:10:00,18.43,18.44,18.43,18.44,22400.0,15.3349,15.3433,15.3349,15.3433,22400.0
2011-04-28 12:15:00,18.43,18.45,18.42,18.43,34800.0,15.3349,15.3516,15.3266,15.3349,34800.0
2011-04-28 12:20:00,18.43,18.43,18.43,18.43,30800.0,15.3349,15.3349,15.3349,15.3349,30800.0
2011-04-28 12:25:00,18.43,18.45,18.42,18.44,49200.0,15.3349,15.3516,15.3266,15.3433,49200.0
2011-04-28 12:30:00,18.44,18.44,18.43,18.44,13600.0,15.3433,15.3433,15.3349,15.3433,13600.0
2011-04-28 12:35:00,18.45,18.46,18.44,18.46,18000.0,15.3516,15.3599,15.3433,15.3599,18000.0
2011-04-28 12:40:00,18.46,18.5,18.46,18.48,94400.0,15.3599,15.3932,15.3599,15.3766,94400.0
2011-04-28 12:45:00,18.47,18.49,18.47,18.49,46400.0,15.3682,15.3849,15.3682,15.3849,46400.0
2011-04-28 12:50:00,18.48,18.49,18.48,18.48,16000.0,15.3766,15.3849,15.3766,15.3766,16000.0
2011-04-28 12:55:00,18.48,18.5,18.48,18.48,35600.0,15.3766,15.3932,15.3766,15.3766,35600.0
2011-04-28 13:00:00,18.48,18.5,18.48,18.49,29200.0,15.3766,15.3932,15.3766,15.3849,29200.0
2011-04-28 13:05:00,18.49,18.5,18.47,18.48,52800.0,15.3849,15.3932,15.3682,15.3766,52800.0
2011-04-28 13:10:00,18.48,18.48,18.47,18.48,65200.0,15.3766,15.3766,15.3682,15.3766,65200.0
2011-04-28 13:15:00,18.47,18.48,18.46,18.46,49200.0,15.3682,15.3766,15.3599,15.3599,49200.0
2011-04-28 13:20:00,18.47,18.48,18.46,18.46,31200.0,15.3682,15.3766,15.3599,15.3599,31200.0
2011-04-28 13:25:00,18.47,18.49,18.46,18.48,27600.0,15.3682,15.3849,15.3599,15.3766,27600.0
2011-04-28 13:30:00,18.48,18.49,18.48,18.49,18400.0,15.3766,15.3849,15.3766,15.3849,18400.0
2011-04-28 13:35:00,18.48,18.48,18.46,18.47,62800.0,15.3766,15.3766,15.3599,15.3682,62800.0
2011-04-28 13:40:00,18.49,18.5,18.48,18.5,21200.0,15.3849,15.3932,15.3766,15.3932,21200.0
2011-04-28 13:45:00,18.49,18.5,18.49,18.5,50800.0,15.3849,15.3932,15.3849,15.3932,50800.0
2011-04-28 13:50:00,18.5,18.5,18.49,18.49,25600.0,15.3932,15.3932,15.3849,15.3849,25600.0
2011-04-28 13:55:00,18.49,18.5,18.49,18.49,37600.0,15.3849,15.3932,15.3849,15.3849,37600.0
2011-04-28 14:00:00,18.49,18.5,18.49,18.49,32800.0,15.3849,15.3932,15.3849,15.3849,32800.0
2011-04-28 14:05:00,18.49,18.5,18.49,18.49,24800.0,15.3849,15.3932,15.3849,15.3849,24800.0
2011-04-28 14:10:00,18.49,18.49,18.48,18.48,16800.0,15.3849,15.3849,15.3766,15.3766,16800.0
2011-04-28 14:15:00,18.48,18.49,18.48,18.49,20800.0,15.3766,15.3849,15.3766,15.3849,20800.0
2011-04-28 14:20:00,18.49,18.49,18.48,18.49,32000.0,15.3849,15.3849,15.3766,15.3849,32000.0
2011-04-28 14:25:00,18.49,18.49,18.49,18.49,58800.0,15.3849,15.3849,15.3849,15.3849,58800.0
2011-04-28 14:30:00,18.49,18.51,18.49,18.51,40800.0,15.3849,15.4015,15.3849,15.4015,40800.0
2011-04-28 14:35:00,18.5,18.51,18.5,18.5,28800.0,15.3932,15.4015,15.3932,15.3932,28800.0
2011-04-28 14:40:00,18.5,18.51,18.5,18.51,62000.0,15.3932,15.4015,15.3932,15.4015,62000.0
2011-04-28 14:45:00,18.51,18.52,18.5,18.5,40000.0,15.4015,15.4098,15.3932,15.3932,40000.0
2011-04-28 14:50:00,18.5,18.53,18.5,18.53,69600.0,15.3932,15.4182,15.3932,15.4182,69600.0
2011-04-28 14:55:00,18.53,18.55,18.52,18.53,81600.0,15.4182,15.4348,15.4098,15.4182,81600.0
2011-04-28 15:00:00,18.53,18.53,18.5,18.51,49200.0,15.4182,15.4182,15.3932,15.4015,49200.0
2011-04-28 15:05:00,18.51,18.51,18.5,18.51,49600.0,15.4015,15.4015,15.3932,15.4015,49600.0
2011-04-28 15:10:00,18.51,18.52,18.51,18.52,41200.0,15.4015,15.4098,15.4015,15.4098,41200.0
2011-04-28 15:15:00,18.52,18.52,18.5,18.5,40000.0,15.4098,15.4098,15.3932,15.3932,40000.0
2011-04-28 15:20:00,18.51,18.51,18.5,18.5,72800.0,15.4015,15.4015,15.3932,15.3932,72800.0
2011-04-28 15:25:00,18.5,18.52,18.5,18.52,27200.0,15.3932,15.4098,15.3932,15.4098,27200.0
2011-04-28 15:30:00,18.52,18.54,18.52,18.53,74000.0,15.4098,15.4265,15.4098,15.4182,74000.0
2011-04-28 15:35:00,18.53,18.53,18.5,18.52,44000.0,15.4182,15.4182,15.3932,15.4098,44000.0
2011-04-28 15:40:00,18.52,18.52,18.51,18.52,67200.0,15.4098,15.4098,15.4015,15.4098,67200.0
2011-04-28 15:45:00,18.52,18.52,18.5,18.51,172800.0,15.4098,15.4098,15.3932,15.4015,172800.0
2011-04-28 15:50:00,18.5,18.52,18.49,18.5,90800.0,15.3932,15.4098,15.3849,15.3932,90800.0
2011-04-28 15:55:00,18.5,18.52,18.5,18.5,145200.0,15.3932,15.4098,15.3932,15.3932,145200.0
2011-04-29 09:30:00,18.5,18.52,18.5,18.51,41600.0,15.3932,15.4098,15.3932,15.4015,41600.0
2011-04-29 09:35:00,18.51,18.56,18.5,18.51,48800.0,15.4015,15.4431,15.3932,15.4015,48800.0
2011-04-29 09:40:00,18.51,18.53,18.49,18.51,76800.0,15.4015,15.4182,15.3849,15.4015,76800.0
2011-04-29 09:45:00,18.5,18.52,18.49,18.52,32800.0,15.3932,15.4098,15.3849,15.4098,32800.0
2011-04-29 09:50:00,18.5,18.52,18.49,18.49,27600.0,15.3932,15.4098,15.3849,15.3849,27600.0
2011-04-29 09:55:00,18.49,18.49,18.4,18.41,52400.0,15.3849,15.3849,15.31,15.3183,52400.0
2011-04-29 10:00:00,18.41,18.43,18.4,18.42,109200.0,15.3183,15.3349,15.31,15.3266,109200.0
2011-04-29 10:05:00,18.42,18.44,18.42,18.43,16800.0,15.3266,15.3433,15.3266,15.3349,16800.0
2011-04-29 10:10:00,18.43,18.45,18.43,18.45,39200.0,15.3349,15.3516,15.3349,15.3516,39200.0
2011-04-29 10:15:00,18.45,18.46,18.44,18.45,66000.0,15.3516,15.3599,15.3433,15.3516,66000.0
2011-04-29 10:20:00,18.45,18.46,18.43,18.45,102800.0,15.3516,15.3599,15.3349,15.3516,102800.0
2011-04-29 10:25:00,18.45,18.53,18.44,18.5,80000.0,15.3516,15.4182,15.3433,15.3932,80000.0
2011-04-29 10:30:00,18.5,18.5,18.49,18.49,41600.0,15.3932,15.3932,15.3849,15.3849,41600.0
2011-04-29 10:35:00,18.49,18.5,18.48,18.48,23200.0,15.3849,15.3932,15.3766,15.3766,23200.0
2011-04-29 10:40:00,18.48,18.49,18.48,18.48,18400.0,15.3766,15.3849,15.3766,15.3766,18400.0
2011-04-29 10:45:00,18.49,18.49,18.47,18.47,23200.0,15.3849,15.3849,15.3682,15.3682,23200.0
2011-04-29 10:50:00,18.47,18.48,18.47,18.48,19200.0,15.3682,15.3766,15.3682,15.3766,19200.0
2011-04-29 10:55:00,18.48,18.48,18.48,18.48,47600.0,15.3766,15.3766,15.3766,15.3766,47600.0
2011-04-29 11:00:00,18.48,18.48,18.47,18.48,33600.0,15.3766,15.3766,15.3682,15.3766,33600.0
2011-04-29 11:05:00,18.48,18.49,18.47,18.48,63200.0,15.3766,15.3849,15.3682,15.3766,63200.0
2011-04-29 11:10:00,18.48,18.5,18.48,18.5,49600.0,15.3766,15.3932,15.3766,15.3932,49600.0
2011-04-29 11:15:00,18.49,18.5,18.49,18.49,22800.0,15.3849,15.3932,15.3849,15.3849,22800.0
2011-04-29 11:20:00,18.48,18.48,18.46,18.47,69600.0,15.3766,15.3766,15.3599,15.3682,69600.0
2011-04-29 11:25:00,18.47,18.47,18.44,18.44,16800.0,15.3682,15.3682,15.3433,15.3433,16800.0
2011-04-29 11:30:00,18.43,18.44,18.43,18.43,28800.0,15.3349,15.3433,15.3349,15.3349,28800.0
2011-04-29 11:35:00,18.43,18.43,18.43,18.43,14800.0,15.3349,15.3349,15.3349,15.3349,14800.0
2011-04-29 11:40:00,18.43,18.46,18.43,18.43,41200.0,15.3349,15.3599,15.3349,15.3349,41200.0
2011-04-29 11:45:00,18.43,18.48,18.43,18.48,24400.0,15.3349,15.3766,15.3349,15.3766,24400.0
2011-04-29 11:50:00,18.47,18.48,18.47,18.48,38000.0,15.3682,15.3766,15.3682,15.3766,38000.0
2011-04-29 11:55:00,18.48,18.48,18.47,18.47,15200.0,15.3766,15.3766,15.3682,15.3682,15200.0
2011-04-29 12:00:00,18.46,18.47,18.45,18.46,51200.0,15.3599,15.3682,15.3516,15.3599,51200.0
2011-04-29 12:05:00,18.46,18.47,18.45,18.47,38000.0,15.3599,15.3682,15.3516,15.3682,38000.0
2011-04-29 12:10:00,18.47,18.48,18.47,18.48,46000.0,15.3682,15.3766,15.3682,15.3766,46000.0
2011-04-29 12:15:00,18.48,18.48,18.47,18.47,44400.0,15.3766,15.3766,15.3682,15.3682,44400.0
2011-04-29 12:20:00,18.48,18.48,18.47,18.47,14400.0,15.3766,15.3766,15.3682,15.3682,14400.0
2011-04-29 12:25:00,18.47,18.48,18.47,18.47,44000.0,15.3682,15.3766,15.3682,15.3682,44000.0
2011-04-29 12:30:00,18.48,18.48,18.46,18.47,19600.0,15.3766,15.3766,15.3599,15.3682,19600.0
2011-04-29 12:35:00,18.47,18.47,18.45,18.46,14400.0,15.3682,15.3682,15.3516,15.3599,14400.0
2011-04-29 12:40:00,18.45,18.45,18.43,18.44,29600.0,15.3516,15.3516,15.3349,15.3433,29600.0
2011-04-29 12:45:00,18.44,18.45,18.43,18.43,28400.0,15.3433,15.3516,15.3349,15.3349,28400.0
2011-04-29 12:50:00,18.43,18.43,18.43,18.43,18400.0,15.3349,15.3349,15.3349,15.3349,18400.0
2011-04-29 12:55:00,18.43,18.44,18.43,18.43,14400.0,15.3349,15.3433,15.3349,15.3349,14400.0
2011-04-29 13:00:00,18.44,18.44,18.43,18.44,18800.0,15.3433,15.3433,15.3349,15.3433,18800.0
2011-04-29 13:05:00,18.45,18.45,18.44,18.45,13200.0,15.3516,15.3516,15.3433,15.3516,13200.0
2011-04-29 13:10:00,18.45,18.45,18.44,18.44,16000.0,15.3516,15.3516,15.3433,15.3433,16000.0
2011-04-29 13:15:00,18.44,18.44,18.43,18.44,12000.0,15.3433,15.3433,15.3349,15.3433,12000.0
2011-04-29 13:20:00,18.43,18.44,18.43,18.44,14400.0,15.3349,15.3433,15.3349,15.3433,14400.0
2011-04-29 13:25:00,18.43,18.44,18.43,18.43,17600.0,15.3349,15.3433,15.3349,15.3349,17600.0
2011-04-29 13:30:00,18.43,18.44,18.43,18.44,55600.0,15.3349,15.3433,15.3349,15.3433,55600.0
2011-04-29 13:35:00,18.44,18.44,18.43,18.44,23600.0,15.3433,15.3433,15.3349,15.3433,23600.0
2011-04-29 13:40:00,18.43,18.44,18.42,18.42,30400.0,15.3349,15.3433,15.3266,15.3266,30400.0
2011-04-29 13:45:00,18.42,18.43,18.42,18.43,40400.0,15.3266,15.3349,15.3266,15.3349,40400.0
2011-04-29 13:50:00,18.43,18.43,18.42,18.42,23200.0,15.3349,15.3349,15.3266,15.3266,23200.0
2011-04-29 13:55:00,18.42,18.43,18.41,18.43,31600.0,15.3266,15.3349,15.3183,15.3349,31600.0
2011-04-29 14:00:00,18.43,18.46,18.43,18.45,52800.0,15.3349,15.3599,15.3349,15.3516,52800.0
2011-04-29 14:05:00,18.45,18.47,18.45,18.47,13200.0,15.3516,15.3682,15.3516,15.3682,13200.0
2011-04-29 14:10:00,18.47,18.47,18.46,18.47,19200.0,15.3682,15.3682,15.3599,15.3682,19200.0
2011-04-29 14:15:00,18.46,18.47,18.46,18.46,15200.0,15.3599,15.3682,15.3599,15.3599,15200.0
2011-04-29 14:20:00,18.46,18.46,18.45,18.45,18400.0,15.3599,15.3599,15.3516,15.3516,18400.0
2011-04-29 14:25:00,18.45,18.46,18.45,18.45,23600.0,15.3516,15.3599,15.3516,15.3516,23600.0
2011-04-29 14:30:00,18.45,18.46,18.45,18.46,19600.0,15.3516,15.3599,15.3516,15.3599,19600.0
2011-04-29 14:35:00,18.46,18.49,18.45,18.49,37200.0,15.3599,15.3849,15.3516,15.3849,37200.0
2011-04-29 14:40:00,18.48,18.49,18.46,18.46,69600.0,15.3766,15.3849,15.3599,15.3599,69600.0
2011-04-29 14:45:00,18.46,18.47,18.45,18.46,40000.0,15.3599,15.3682,15.3516,15.3599,40000.0
2011-04-29 14:50:00,18.45,18.45,18.43,18.44,39600.0,15.3516,15.3516,15.3349,15.3433,39600.0
2011-04-29 14:55:00,18.44,18.44,18.42,18.42,28800.0,15.3433,15.3433,15.3266,15.3266,28800.0
2011-04-29 15:00:00,18.41,18.42,18.4,18.41,57200.0,15.3183,15.3266,15.31,15.3183,57200.0
2011-04-29 15:05:00,18.41,18.43,18.41,18.42,37200.0,15.3183,15.3349,15.3183,15.3266,37200.0
2011-04-29 15:10:00,18.42,18.43,18.42,18.43,30000.0,15.3266,15.3349,15.3266,15.3349,30000.0
2011-04-29 15:15:00,18.43,18.43,18.39,18.4,54400.0,15.3349,15.3349,15.3017,15.31,54400.0
2011-04-29 15:20:00,18.4,18.42,18.38,18.41,110400.0,15.31,15.3266,15.2933,15.3183,110400.0
2011-04-29 15:25:00,18.41,18.43,18.41,18.42,71600.0,15.3183,15.3349,15.3183,15.3266,71600.0
2011-04-29 15:30:00,18.42,18.45,18.42,18.44,52000.0,15.3266,15.3516,15.3266,15.3433,52000.0
2011-04-29 15:35:00,18.44,18.45,18.43,18.45,43200.0,15.3433,15.3516,15.3349,15.3516,43200.0
2011-04-29 15:40:00,18.45,18.45,18.44,18.45,79600.0,15.3516,15.3516,15.3433,15.3516,79600.0
2011-04-29 15:45:00,18.45,18.49,18.45,18.49,193600.0,15.3516,15.3849,15.3516,15.3849,193600.0
2011-04-29 15:50:00,18.48,18.49,18.43,18.43,266000.0,15.3766,15.3849,15.3349,15.3349,266000.0
2011-04-29 15:55:00,18.44,18.44,18.42,18.42,387200.0,15.3433,15.3433,15.3266,15.3266,387200.0
2011-05-02 09:30:00,18.54,18.64,18.52,18.57,148800.0,15.4265,15.5097,15.4098,15.4514,148800.0
2011-05-02 09:35:00,18.57,18.59,18.52,18.53,49600.0,15.4514,15.4681,15.4098,15.4182,49600.0
2011-05-02 09:40:00,18.51,18.57,18.49,18.49,73600.0,15.4015,15.4514,15.3849,15.3849,73600.0
2011-05-02 09:45:00,18.49,18.52,18.42,18.43,69200.0,15.3849,15.4098,15.3266,15.3349,69200.0
2011-05-02 09:50:00,18.43,18.46,18.42,18.46,77200.0,15.3349,15.3599,15.3266,15.3599,77200.0
2011-05-02 09:55:00,18.48,18.52,18.44,18.52,77600.0,15.3766,15.4098,15.3433,15.4098,77600.0
2011-05-02 10:00:00,18.52,18.52,18.48,18.49,26800.0,15.4098,15.4098,15.3766,15.3849,26800.0
2011-05-02 10:05:00,18.48,18.48,18.41,18.41,19200.0,15.3766,15.3766,15.3183,15.3183,19200.0
2011-05-02 10:10:00,18.4,18.41,18.39,18.4,26400.0,15.31,15.3183,15.3017,15.31,26400.0
2011-05-02 10:15:00,18.41,18.41,18.36,18.36,50400.0,15.3183,15.3183,15.2767,15.2767,50400.0
2011-05-02 10:20:00,18.37,18.45,18.37,18.41,91200.0,15.285,15.3516,15.285,15.3183,91200.0
2011-05-02 10:25:00,18.41,18.48,18.41,18.47,50400.0,15.3183,15.3766,15.3183,15.3682,50400.0
2011-05-02 10:30:00,18.48,18.52,18.48,18.51,30000.0,15.3766,15.4098,15.3766,15.4015,30000.0
2011-05-02 10:35:00,18.5,18.52,18.5,18.52,6800.0,15.3932,15.4098,15.3932,15.4098,6800.0
2011-05-02 10:40:00,18.52,18.57,18.52,18.57,39200.0,15.4098,15.4514,15.4098,15.4514,39200.0
2011-05-02 10:45:00,18.57,18.64,18.57,18.64,56000.0,15.4514,15.5097,15.4514,15.5097,56000.0
2011-05-02 10:50:00,18.64,18.65,18.63,18.64,54000.0,15.5097,15.518,15.5014,15.5097,54000.0
2011-05-02 10:55:00,18.64,18.64,18.63,18.64,24400.0,15.5097,15.5097,15.5014,15.5097,24400.0
2011-05-02 11:00:00,18.64,18.65,18.6,18.6,19600.0,15.5097,15.518,15.4764,15.4764,19600.0
2011-05-02 11:05:00,18.6,18.61,18.59,18.59,17600.0,15.4764,15.4847,15.4681,15.4681,17600.0
2011-05-02 11:10:00,18.59,18.59,18.57,18.57,20000.0,15.4681,15.4681,15.4514,15.4514,20000.0
2011-05-02 11:15:00,18.57,18.57,18.55,18.55,23200.0,15.4514,15.4514,15.4348,15.4348,23200.0
2011-05-02 11:20:00,18.55,18.56,18.51,18.51,33600.0,15.4348,15.4431,15.4015,15.4015,33600.0
2011-05-02 11:25:00,18.52,18.53,18.5,18.5,34800.0,15.4098,15.4182,15.3932,15.3932,34800.0
2011-05-02 11:30:00,18.5,18.5,18.48,18.49,23200.0,15.3932,15.3932,15.3766,15.3849,23200.0
2011-05-02 11:35:00,18.49,18.5,18.48,18.49,23600.0,15.3849,15.3932,15.3766,15.3849,23600.0
2011-05-02 11:40:00,18.49,18.5,18.48,18.5,22400.0,15.3849,15.3932,15.3766,15.3932,22400.0
2011-05-02 11:45:00,18.5,18.51,18.48,18.48,20800.0,15.3932,15.4015,15.3766,15.3766,20800.0
2011-05-02 11:50:00,18.48,18.49,18.48,18.49,85600.0,15.3766,15.3849,15.3766,15.3849,85600.0
2011-05-02 11:55:00,18.49,18.49,18.48,18.48,10800.0,15.3849,15.3849,15.3766,15.3766,10800.0
2011-05-02 12:00:00,18.47,18.47,18.46,18.47,20400.0,15.3682,15.3682,15.3599,15.3682,20400.0
2011-05-02 12:05:00,18.47,18.47,18.44,18.44,25600.0,15.3682,15.3682,15.3433,15.3433,25600.0
2011-05-02 12:10:00,18.43,18.43,18.42,18.42,63200.0,15.3349,15.3349,15.3266,15.3266,63200.0
2011-05-02 12:15:00,18.42,18.42,18.39,18.39,16800.0,15.3266,15.3266,15.3017,15.3017,16800.0
2011-05-02 12:20:00,18.39,18.39,18.36,18.36,16800.0,15.3017,15.3017,15.2767,15.2767,16800.0
2011-05-02 12:25:00,18.36,18.37,18.32,18.33,42800.0,15.2767,15.285,15.2434,15.2517,42800.0
2011-05-02 12:30:00,18.33,18.35,18.31,18.34,34400.0,15.2517,15.2684,15.2351,15.2601,34400.0
2011-05-02 12:35:00,18.34,18.35,18.34,18.35,10000.0,15.2601,15.2684,15.2601,15.2684,10000.0
2011-05-02 12:40:00,18.35,18.35,18.33,18.34,15200.0,15.2684,15.2684,15.2517,15.2601,15200.0
2011-05-02 12:45:00,18.34,18.34,18.32,18.33,14800.0,15.2601,15.2601,15.2434,15.2517,14800.0
2011-05-02 12:50:00,18.33,18.36,18.33,18.35,24400.0,15.2517,15.2767,15.2517,15.2684,24400.0
2011-05-02 12:55:00,18.36,18.38,18.35,18.36,20800.0,15.2767,15.2933,15.2684,15.2767,20800.0
2011-05-02 13:00:00,18.36,18.36,18.35,18.36,10400.0,15.2767,15.2767,15.2684,15.2767,10400.0
2011-05-02 13:05:00,18.35,18.38,18.35,18.37,10000.0,15.2684,15.2933,15.2684,15.285,10000.0
2011-05-02 13:10:00,18.37,18.39,18.37,18.39,15200.0,15.285,15.3017,15.285,15.3017,15200.0
2011-05-02 13:15:00,18.39,18.41,18.39,18.4,15600.0,15.3017,15.3183,15.3017,15.31,15600.0
2011-05-02 13:20:00,18.4,18.42,18.4,18.41,16400.0,15.31,15.3266,15.31,15.3183,16400.0
2011-05-02 13:25:00,18.41,18.43,18.41,18.43,17600.0,15.3183,15.3349,15.3183,15.3349,17600.0
2011-05-02 13:30:00,18.43,18.43,18.42,18.42,21200.0,15.3349,15.3349,15.3266,15.3266,21200.0
2011-05-02 13:35:00,18.43,18.43,18.42,18.43,12400.0,15.3349,15.3349,15.3266,15.3349,12400.0
2011-05-02 13:40:00,18.43,18.43,18.42,18.42,8000.0,15.3349,15.3349,15.3266,15.3266,8000.0
2011-05-02 13:45:00,18.42,18.43,18.42,18.42,26800.0,15.3266,15.3349,15.3266,15.3266,26800.0
2011-05-02 13:50:00,18.42,18.42,18.41,18.42,16400.0,15.3266,15.3266,15.3183,15.3266,16400.0
2011-05-02 13:55:00,18.41,18.42,18.41,18.41,14400.0,15.3183,15.3266,15.3183,15.3183,14400.0
2011-05-02 14:00:00,18.41,18.43,18.41,18.42,30000.0,15.3183,15.3349,15.3183,15.3266,30000.0
2011-05-02 14:05:00,18.42,18.43,18.42,18.43,24400.0,15.3266,15.3349,15.3266,15.3349,24400.0
2011-05-02 14:10:00,18.43,18.43,18.42,18.43,44800.0,15.3349,15.3349,15.3266,15.3349,44800.0
2011-05-02 14:15:00,18.43,18.43,18.42,18.42,28400.0,15.3349,15.3349,15.3266,15.3266,28400.0
2011-05-02 14:20:00,18.42,18.42,18.38,18.39,64400.0,15.3266,15.3266,15.2933,15.3017,64400.0
2011-05-02 14:25:00,18.4,18.4,18.37,18.38,20000.0,15.31,15.31,15.285,15.2933,20000.0
2011-05-02 14:30:00,18.38,18.39,18.38,18.39,20400.0,15.2933,15.3017,15.2933,15.3017,20400.0
2011-05-02 14:35:00,18.39,18.39,18.38,18.39,23600.0,15.3017,15.3017,15.2933,15.3017,23600.0
2011-05-02 14:40:00,18.39,18.39,18.38,18.38,19200.0,15.3017,15.3017,15.2933,15.2933,19200.0
2011-05-02 14:45:00,18.39,18.39,18.37,18.37,22800.0,15.3017,15.3017,15.285,15.285,22800.0
2011-05-02 14:50:00,18.37,18.38,18.36,18.37,42000.0,15.285,15.2933,15.2767,15.285,42000.0
2011-05-02 14:55:00,18.37,18.37,18.34,18.35,71600.0,15.285,15.285,15.2601,15.2684,71600.0
2011-05-02 15:00:00,18.35,18.35,18.34,18.35,72400.0,15.2684,15.2684,15.2601,15.2684,72400.0
2011-05-02 15:05:00,18.35,18.36,18.35,18.36,44400.0,15.2684,15.2767,15.2684,15.2767,44400.0
2011-05-02 15:10:00,18.36,18.37,18.35,18.35,20400.0,15.2767,15.285,15.2684,15.2684,20400.0
2011-05-02 15:15:00,18.35,18.35,18.33,18.34,31600.0,15.2684,15.2684,15.2517,15.2601,31600.0
2011-05-02 15:20:00,18.33,18.35,18.33,18.35,38800.0,15.2517,15.2684,15.2517,15.2684,38800.0
2011-05-02 15:25:00,18.35,18.35,18.33,18.34,28400.0,15.2684,15.2684,15.2517,15.2601,28400.0
2011-05-02 15:30:00,18.33,18.35,18.33,18.35,46400.0,15.2517,15.2684,15.2517,15.2684,46400.0
2011-05-02 15:35:00,18.35,18.35,18.33,18.33,92800.0,15.2684,15.2684,15.2517,15.2517,92800.0
2011-05-02 15:40:00,18.33,18.33,18.31,18.32,88400.0,15.2517,15.2517,15.2351,15.2434,88400.0
2011-05-02 15:45:00,18.33,18.36,18.31,18.35,118800.0,15.2517,15.2767,15.2351,15.2684,118800.0
2011-05-02 15:50:00,18.36,18.36,18.34,18.35,124400.0,15.2767,15.2767,15.2601,15.2684,124400.0
2011-05-02 15:55:00,18.36,18.36,18.34,18.35,154400.0,15.2767,15.2767,15.2601,15.2684,154400.0
2011-05-03 09:30:00,18.35,18.4,18.3,18.38,71200.0,15.2684,15.31,15.2268,15.2933,71200.0
2011-05-03 09:35:00,18.39,18.42,18.38,18.41,16400.0,15.3017,15.3266,15.2933,15.3183,16400.0
2011-05-03 09:40:00,18.41,18.43,18.39,18.4,59600.0,15.3183,15.3349,15.3017,15.31,59600.0
2011-05-03 09:45:00,18.4,18.42,18.37,18.41,93200.0,15.31,15.3266,15.285,15.3183,93200.0
2011-05-03 09:50:00,18.41,18.45,18.4,18.44,51600.0,15.3183,15.3516,15.31,15.3433,51600.0
2011-05-03 09:55:00,18.44,18.45,18.43,18.43,70000.0,15.3433,15.3516,15.3349,15.3349,70000.0
2011-05-03 10:00:00,18.43,18.44,18.42,18.42,47600.0,15.3349,15.3433,15.3266,15.3266,47600.0
2011-05-03 10:05:00,18.42,18.44,18.38,18.38,45600.0,15.3266,15.3433,15.2933,15.2933,45600.0
2011-05-03 10:10:00,18.39,18.4,18.34,18.34,34800.0,15.3017,15.31,15.2601,15.2601,34800.0
2011-05-03 10:15:00,18.34,18.38,18.33,18.34,114800.0,15.2601,15.2933,15.2517,15.2601,114800.0
2011-05-03 10:20:00,18.35,18.36,18.31,18.31,69200.0,15.2684,15.2767,15.2351,15.2351,69200.0
2011-05-03 10:25:00,18.31,18.31,18.28,18.28,60000.0,15.2351,15.2351,15.2101,15.2101,60000.0
2011-05-03 10:30:00,18.28,18.29,18.26,18.27,23600.0,15.2101,15.2185,15.1935,15.2018,23600.0
2011-05-03 10:35:00,18.27,18.27,18.24,18.25,44800.0,15.2018,15.2018,15.1769,15.1852,44800.0
2011-05-03 10:40:00,18.24,18.25,18.22,18.23,84400.0,15.1769,15.1852,15.1602,15.1685,84400.0
2011-05-03 10:45:00,18.23,18.23,18.21,18.23,45600.0,15.1685,15.1685,15.1519,15.1685,45600.0
2011-05-03 10:50:00,18.23,18.23,18.17,18.17,108400.0,15.1685,15.1685,15.1186,15.1186,108400.0
2011-05-03 10:55:00,18.17,18.2,18.17,18.19,66800.0,15.1186,15.1436,15.1186,15.1353,66800.0
2011-05-03 11:00:00,18.19,18.2,18.19,18.2,47600.0,15.1353,15.1436,15.1353,15.1436,47600.0
2011-05-03 11:05:00,18.2,18.2,18.19,18.2,25600.0,15.1436,15.1436,15.1353,15.1436,25600.0
2011-05-03 11:10:00,18.2,18.2,18.18,18.2,25600.0,15.1436,15.1436,15.1269,15.1436,25600.0
2011-05-03 11:15:00,18.19,18.2,18.18,18.19,50000.0,15.1353,15.1436,15.1269,15.1353,50000.0
2011-05-03 11:20:00,18.19,18.19,18.18,18.18,40800.0,15.1353,15.1353,15.1269,15.1269,40800.0
2011-05-03 11:25:00,18.18,18.18,18.18,18.18,34400.0,15.1269,15.1269,15.1269,15.1269,34400.0
2011-05-03 11:30:00,18.18,18.19,18.18,18.18,32000.0,15.1269,15.1353,15.1269,15.1269,32000.0
2011-05-03 11:35:00,18.18,18.19,18.15,18.15,151200.0,15.1269,15.1353,15.102,15.102,151200.0
2011-05-03 11:40:00,18.15,18.17,18.15,18.16,197200.0,15.102,15.1186,15.102,15.1103,197200.0
2011-05-03 11:45:00,18.16,18.16,18.16,18.16,28800.0,15.1103,15.1103,15.1103,15.1103,28800.0
2011-05-03 11:50:00,18.16,18.16,18.16,18.16,18000.0,15.1103,15.1103,15.1103,15.1103,18000.0
2011-05-03 11:55:00,18.16,18.16,18.16,18.16,24400.0,15.1103,15.1103,15.1103,15.1103,24400.0
2011-05-03 12:00:00,18.16,18.17,18.16,18.16,61600.0,15.1103,15.1186,15.1103,15.1103,61600.0
2011-05-03 12:05:00,18.16,18.16,18.16,18.16,41600.0,15.1103,15.1103,15.1103,15.1103,41600.0
2011-05-03 12:10:00,18.16,18.17,18.16,18.16,61200.0,15.1103,15.1186,15.1103,15.1103,61200.0
2011-05-03 12:15:00,18.16,18.16,18.16,18.16,51600.0,15.1103,15.1103,15.1103,15.1103,51600.0
2011-05-03 12:20:00,18.16,18.16,18.16,18.16,67200.0,15.1103,15.1103,15.1103,15.1103,67200.0
2011-05-03 12:25:00,18.16,18.16,18.15,18.16,30000.0,15.1103,15.1103,15.102,15.1103,30000.0
2011-05-03 12:30:00,18.16,18.16,18.15,18.16,37600.0,15.1103,15.1103,15.102,15.1103,37600.0
2011-05-03 12:35:00,18.16,18.16,18.11,18.12,128000.0,15.1103,15.1103,15.0687,15.077,128000.0
2011-05-03 12:40:00,18.12,18.14,18.12,18.14,24400.0,15.077,15.0936,15.077,15.0936,24400.0
2011-05-03 12:45:00,18.14,18.16,18.14,18.16,116000.0,15.0936,15.1103,15.0936,15.1103,116000.0
2011-05-03 12:50:00,18.16,18.2,18.16,18.19,102800.0,15.1103,15.1436,15.1103,15.1353,102800.0
2011-05-03 12:55:00,18.2,18.21,18.17,18.18,136400.0,15.1436,15.1519,15.1186,15.1269,136400.0
2011-05-03 13:00:00,18.18,18.18,18.16,18.16,61200.0,15.1269,15.1269,15.1103,15.1103,61200.0
2011-05-03 13:05:00,18.16,18.18,18.16,18.18,45600.0,15.1103,15.1269,15.1103,15.1269,45600.0
2011-05-03 13:10:00,18.18,18.18,18.17,18.18,60800.0,15.1269,15.1269,15.1186,15.1269,60800.0
2011-05-03 13:15:00,18.18,18.18,18.18,18.18,83200.0,15.1269,15.1269,15.1269,15.1269,83200.0
2011-05-03 13:20:00,18.18,18.18,18.17,18.18,60800.0,15.1269,15.1269,15.1186,15.1269,60800.0
2011-05-03 13:25:00,18.17,18.18,18.14,18.15,121200.0,15.1186,15.1269,15.0936,15.102,121200.0
2011-05-03 13:30:00,18.15,18.15,18.14,18.15,175600.0,15.102,15.102,15.0936,15.102,175600.0
2011-05-03 13:35:00,18.14,18.15,18.13,18.13,74000.0,15.0936,15.102,15.0853,15.0853,74000.0
2011-05-03 13:40:00,18.13,18.13,18.11,18.13,31600.0,15.0853,15.0853,15.0687,15.0853,31600.0
2011-05-03 13:45:00,18.13,18.13,18.11,18.13,37600.0,15.0853,15.0853,15.0687,15.0853,37600.0
2011-05-03 13:50:00,18.13,18.13,18.11,18.13,36400.0,15.0853,15.0853,15.0687,15.0853,36400.0
2011-05-03 13:55:00,18.13,18.13,18.12,18.13,40000.0,15.0853,15.0853,15.077,15.0853,40000.0
2011-05-03 14:00:00,18.13,18.19,18.13,18.19,113200.0,15.0853,15.1353,15.0853,15.1353,113200.0
2011-05-03 14:05:00,18.19,18.19,18.15,18.18,40400.0,15.1353,15.1353,15.102,15.1269,40400.0
2011-05-03 14:10:00,18.18,18.18,18.15,18.17,45200.0,15.1269,15.1269,15.102,15.1186,45200.0
2011-05-03 14:15:00,18.17,18.19,18.17,18.19,28000.0,15.1186,15.1353,15.1186,15.1353,28000.0
2011-05-03 14:20:00,18.19,18.2,18.18,18.18,48000.0,15.1353,15.1436,15.1269,15.1269,48000.0
2011-05-03 14:25:00,18.18,18.2,18.18,18.2,38400.0,15.1269,15.1436,15.1269,15.1436,38400.0
2011-05-03 14:30:00,18.21,18.21,18.18,18.2,65200.0,15.1519,15.1519,15.1269,15.1436,65200.0
2011-05-03 14:35:00,18.2,18.2,18.17,18.17,28800.0,15.1436,15.1436,15.1186,15.1186,28800.0
2011-05-03 14:40:00,18.18,18.19,18.17,18.19,54400.0,15.1269,15.1353,15.1186,15.1353,54400.0
2011-05-03 14:45:00,18.19,18.2,18.18,18.2,19200.0,15.1353,15.1436,15.1269,15.1436,19200.0
2011-05-03 14:50:00,18.19,18.22,18.19,18.21,117200.0,15.1353,15.1602,15.1353,15.1519,117200.0
2011-05-03 14:55:00,18.21,18.24,18.21,18.24,69200.0,15.1519,15.1769,15.1519,15.1769,69200.0
2011-05-03 15:00:00,18.24,18.26,18.24,18.26,82800.0,15.1769,15.1935,15.1769,15.1935,82800.0
2011-05-03 15:05:00,18.26,18.28,18.25,18.25,102800.0,15.1935,15.2101,15.1852,15.1852,102800.0
2011-05-03 15:10:00,18.25,18.26,18.24,18.25,44400.0,15.1852,15.1935,15.1769,15.1852,44400.0
2011-05-03 15:15:00,18.25,18.25,18.25,18.25,22800.0,15.1852,15.1852,15.1852,15.1852,22800.0
2011-05-03 15:20:00,18.25,18.3,18.25,18.3,51600.0,15.1852,15.2268,15.1852,15.2268,51600.0
2011-05-03 15:25:00,18.3,18.31,18.29,18.3,56400.0,15.2268,15.2351,15.2185,15.2268,56400.0
2011-05-03 15:30:00,18.3,18.31,18.29,18.3,50000.0,15.2268,15.2351,15.2185,15.2268,50000.0
2011-05-03 15:35:00,18.3,18.3,18.28,18.29,52800.0,15.2268,15.2268,15.2101,15.2185,52800.0
2011-05-03 15:40:00,18.3,18.3,18.28,18.29,48800.0,15.2268,15.2268,15.2101,15.2185,48800.0
2011-05-03 15:45:00,18.3,18.3,18.29,18.29,50800.0,15.2268,15.2268,15.2185,15.2185,50800.0
2011-05-03 15:50:00,18.29,18.33,18.29,18.32,59600.0,15.2185,15.2517,15.2185,15.2434,59600.0
2011-05-03 15:55:00,18.32,18.34,18.32,18.33,135200.0,15.2434,15.2601,15.2434,15.2517,135200.0
2011-05-04 09:30:00,18.31,18.36,18.31,18.34,70000.0,15.2351,15.2767,15.2351,15.2601,70000.0
2011-05-04 09:35:00,18.34,18.39,18.34,18.39,76800.0,15.2601,15.3017,15.2601,15.3017,76800.0
2011-05-04 09:40:00,18.4,18.42,18.37,18.39,108000.0,15.31,15.3266,15.285,15.3017,108000.0
2011-05-04 09:45:00,18.4,18.48,18.39,18.47,69600.0,15.31,15.3766,15.3017,15.3682,69600.0
2011-05-04 09:50:00,18.47,18.5,18.46,18.5,81600.0,15.3682,15.3932,15.3599,15.3932,81600.0
2011-05-04 09:55:00,18.5,18.51,18.42,18.42,121600.0,15.3932,15.4015,15.3266,15.3266,121600.0
2011-05-04 10:00:00,18.42,18.45,18.36,18.45,163600.0,15.3266,15.3516,15.2767,15.3516,163600.0
2011-05-04 10:05:00,18.44,18.45,18.35,18.36,113200.0,15.3433,15.3516,15.2684,15.2767,113200.0
2011-05-04 10:10:00,18.35,18.4,18.35,18.4,44000.0,15.2684,15.31,15.2684,15.31,44000.0
2011-05-04 10:15:00,18.4,18.42,18.38,18.42,59600.0,15.31,15.3266,15.2933,15.3266,59600.0
2011-05-04 10:20:00,18.42,18.43,18.37,18.4,38000.0,15.3266,15.3349,15.285,15.31,38000.0
2011-05-04 10:25:00,18.39,18.42,18.37,18.38,81600.0,15.3017,15.3266,15.285,15.2933,81600.0
2011-05-04 10:30:00,18.38,18.42,18.38,18.41,121200.0,15.2933,15.3266,15.2933,15.3183,121200.0
2011-05-04 10:35:00,18.41,18.41,18.35,18.36,54800.0,15.3183,15.3183,15.2684,15.2767,54800.0
2011-05-04 10:40:00,18.36,18.39,18.34,18.35,56400.0,15.2767,15.3017,15.2601,15.2684,56400.0
2011-05-04 10:45:00,18.35,18.36,18.33,18.35,156800.0,15.2684,15.2767,15.2517,15.2684,156800.0
2011-05-04 10:50:00,18.35,18.4,18.35,18.39,41200.0,15.2684,15.31,15.2684,15.3017,41200.0
2011-05-04 10:55:00,18.39,18.41,18.36,18.38,69600.0,15.3017,15.3183,15.2767,15.2933,69600.0
2011-05-04 11:00:00,18.39,18.4,18.37,18.37,20000.0,15.3017,15.31,15.285,15.285,20000.0
2011-05-04 11:05:00,18.38,18.4,18.36,18.37,39200.0,15.2933,15.31,15.2767,15.285,39200.0
2011-05-04 11:10:00,18.37,18.37,18.34,18.35,42400.0,15.285,15.285,15.2601,15.2684,42400.0
2011-05-04 11:15:00,18.35,18.35,18.29,18.3,89600.0,15.2684,15.2684,15.2185,15.2268,89600.0
2011-05-04 11:20:00,18.3,18.31,18.27,18.29,26800.0,15.2268,15.2351,15.2018,15.2185,26800.0
2011-05-04 11:25:00,18.29,18.29,18.26,18.27,48400.0,15.2185,15.2185,15.1935,15.2018,48400.0
2011-05-04 11:30:00,18.26,18.27,18.25,18.27,30400.0,15.1935,15.2018,15.1852,15.2018,30400.0
2011-05-04 11:35:00,18.27,18.28,18.22,18.25,40800.0,15.2018,15.2101,15.1602,15.1852,40800.0
2011-05-04 11:40:00,18.24,18.25,18.22,18.24,41200.0,15.1769,15.1852,15.1602,15.1769,41200.0
2011-05-04 11:45:00,18.24,18.25,18.22,18.25,31200.0,15.1769,15.1852,15.1602,15.1852,31200.0
2011-05-04 11:50:00,18.24,18.24,18.22,18.22,16400.0,15.1769,15.1769,15.1602,15.1602,16400.0
2011-05-04 11:55:00,18.23,18.25,18.23,18.25,17200.0,15.1685,15.1852,15.1685,15.1852,17200.0
2011-05-04 12:00:00,18.25,18.27,18.25,18.26,23600.0,15.1852,15.2018,15.1852,15.1935,23600.0
2011-05-04 12:05:00,18.26,18.3,18.25,18.29,166400.0,15.1935,15.2268,15.1852,15.2185,166400.0
2011-05-04 12:10:00,18.28,18.29,18.27,18.27,27600.0,15.2101,15.2185,15.2018,15.2018,27600.0
2011-05-04 12:15:00,18.27,18.28,18.24,18.26,34000.0,15.2018,15.2101,15.1769,15.1935,34000.0
2011-05-04 12:20:00,18.25,18.25,18.22,18.23,133200.0,15.1852,15.1852,15.1602,15.1685,133200.0
2011-05-04 12:25:00,18.22,18.25,18.22,18.24,151200.0,15.1602,15.1852,15.1602,15.1769,151200.0
2011-05-04 12:30:00,18.24,18.26,18.24,18.25,78800.0,15.1769,15.1935,15.1769,15.1852,78800.0
2011-05-04 12:35:00,18.25,18.25,18.23,18.24,52000.0,15.1852,15.1852,15.1685,15.1769,52000.0
2011-05-04 12:40:00,18.24,18.26,18.23,18.24,34400.0,15.1769,15.1935,15.1685,15.1769,34400.0
2011-05-04 12:45:00,18.24,18.28,18.24,18.27,34800.0,15.1769,15.2101,15.1769,15.2018,34800.0
2011-05-04 12:50:00,18.28,18.29,18.26,18.28,49200.0,15.2101,15.2185,15.1935,15.2101,49200.0
2011-05-04 12:55:00,18.28,18.3,18.28,18.29,56800.0,15.2101,15.2268,15.2101,15.2185,56800.0
2011-05-04 13:00:00,18.29,18.3,18.27,18.29,148800.0,15.2185,15.2268,15.2018,15.2185,148800.0
2011-05-04 13:05:00,18.29,18.32,18.28,18.31,64800.0,15.2185,15.2434,15.2101,15.2351,64800.0
2011-05-04 13:10:00,18.3,18.35,18.3,18.35,23600.0,15.2268,15.2684,15.2268,15.2684,23600.0
2011-05-04 13:15:00,18.35,18.36,18.34,18.36,34800.0,15.2684,15.2767,15.2601,15.2767,34800.0
2011-05-04 13:20:00,18.36,18.38,18.35,18.36,35600.0,15.2767,15.2933,15.2684,15.2767,35600.0
2011-05-04 13:25:00,18.36,18.38,18.35,18.38,72000.0,15.2767,15.2933,15.2684,15.2933,72000.0
2011-05-04 13:30:00,18.37,18.38,18.37,18.38,46000.0,15.285,15.2933,15.285,15.2933,46000.0
2011-05-04 13:35:00,18.39,18.4,18.38,18.39,69200.0,15.3017,15.31,15.2933,15.3017,69200.0
2011-05-04 13:40:00,18.4,18.4,18.38,18.38,33600.0,15.31,15.31,15.2933,15.2933,33600.0
2011-05-04 13:45:00,18.38,18.38,18.36,18.36,82400.0,15.2933,15.2933,15.2767,15.2767,82400.0
2011-05-04 13:50:00,18.36,18.37,18.36,18.37,53200.0,15.2767,15.285,15.2767,15.285,53200.0
2011-05-04 13:55:00,18.36,18.37,18.36,18.36,230000.0,15.2767,15.285,15.2767,15.2767,230000.0
2011-05-04 14:00:00,18.36,18.36,18.34,18.34,262000.0,15.2767,15.2767,15.2601,15.2601,262000.0
2011-05-04 14:05:00,18.34,18.35,18.33,18.34,287600.0,15.2601,15.2684,15.2517,15.2601,287600.0
2011-05-04 14:10:00,18.34,18.35,18.34,18.35,80000.0,15.2601,15.2684,15.2601,15.2684,80000.0
2011-05-04 14:15:00,18.35,18.36,18.34,18.36,60800.0,15.2684,15.2767,15.2601,15.2767,60800.0
2011-05-04 14:20:00,18.36,18.4,18.36,18.4,46800.0,15.2767,15.31,15.2767,15.31,46800.0
2011-05-04 14:25:00,18.4,18.4,18.36,18.36,88000.0,15.31,15.31,15.2767,15.2767,88000.0
2011-05-04 14:30:00,18.37,18.38,18.36,18.38,56000.0,15.285,15.2933,15.2767,15.2933,56000.0
2011-05-04 14:35:00,18.38,18.39,18.37,18.38,46800.0,15.2933,15.3017,15.285,15.2933,46800.0
2011-05-04 14:40:00,18.39,18.4,18.38,18.38,84400.0,15.3017,15.31,15.2933,15.2933,84400.0
2011-05-04 14:45:00,18.38,18.38,18.37,18.37,203600.0,15.2933,15.2933,15.285,15.285,203600.0
2011-05-04 14:50:00,18.38,18.42,18.37,18.42,54800.0,15.2933,15.3266,15.285,15.3266,54800.0
2011-05-04 14:55:00,18.42,18.42,18.38,18.38,29600.0,15.3266,15.3266,15.2933,15.2933,29600.0
2011-05-04 15:00:00,18.38,18.38,18.36,18.36,214400.0,15.2933,15.2933,15.2767,15.2767,214400.0
2011-05-04 15:05:00,18.36,18.37,18.36,18.37,86800.0,15.2767,15.285,15.2767,15.285,86800.0
2011-05-04 15:10:00,18.36,18.38,18.36,18.38,72800.0,15.2767,15.2933,15.2767,15.2933,72800.0
2011-05-04 15:15:00,18.38,18.39,18.37,18.39,52000.0,15.2933,15.3017,15.285,15.3017,52000.0
2011-05-04 15:20:00,18.39,18.4,18.38,18.39,49200.0,15.3017,15.31,15.2933,15.3017,49200.0
2011-05-04 15:25:00,18.4,18.41,18.39,18.4,69200.0,15.31,15.3183,15.3017,15.31,69200.0
2011-05-04 15:30:00,18.4,18.41,18.37,18.37,295200.0,15.31,15.3183,15.285,15.285,295200.0
2011-05-04 15:35:00,18.38,18.4,18.37,18.38,116000.0,15.2933,15.31,15.285,15.2933,116000.0
2011-05-04 15:40:00,18.38,18.39,18.36,18.36,156000.0,15.2933,15.3017,15.2767,15.2767,156000.0
2011-05-04 15:45:00,18.37,18.38,18.36,18.36,136400.0,15.285,15.2933,15.2767,15.2767,136400.0
2011-05-04 15:50:00,18.36,18.38,18.36,18.36,140400.0,15.2767,15.2933,15.2767,15.2767,140400.0
2011-05-04 15:55:00,18.36,18.38,18.35,18.36,276400.0,15.2767,15.2933,15.2684,15.2767,276400.0
2011-05-05 09:30:00,18.78,19.38,18.7,19.34,686400.0,15.6262,16.1254,15.5596,16.0921,686400.0
2011-05-05 09:35:00,19.34,19.38,19.24,19.29,347600.0,16.0921,16.1254,16.0089,16.0505,347600.0
2011-05-05 09:40:00,19.29,19.36,19.28,19.35,425600.0,16.0505,16.1088,16.0422,16.1004,425600.0
2011-05-05 09:45:00,19.35,19.43,19.32,19.37,599600.0,16.1004,16.167,16.0755,16.1171,599600.0
2011-05-05 09:50:00,19.38,19.49,19.38,19.44,383600.0,16.1254,16.2169,16.1254,16.1753,383600.0
2011-05-05 09:55:00,19.43,19.54,19.43,19.52,571600.0,16.167,16.2585,16.167,16.2419,571600.0
2011-05-05 10:00:00,19.54,19.66,19.53,19.59,368800.0,16.2585,16.3584,16.2502,16.3001,368800.0
2011-05-05 10:05:00,19.59,19.65,19.59,19.62,192800.0,16.3001,16.3501,16.3001,16.3251,192800.0
2011-05-05 10:10:00,19.62,19.81,19.61,19.78,542400.0,16.3251,16.4832,16.3168,16.4582,542400.0
2011-05-05 10:15:00,19.77,19.78,19.69,19.72,434400.0,16.4499,16.4582,16.3833,16.4083,434400.0
2011-05-05 10:20:00,19.72,19.74,19.68,19.7,704800.0,16.4083,16.425,16.375,16.3917,704800.0
2011-05-05 10:25:00,19.7,19.7,19.61,19.67,551200.0,16.3917,16.3917,16.3168,16.3667,551200.0
2011-05-05 10:30:00,19.66,19.66,19.57,19.57,157600.0,16.3584,16.3584,16.2835,16.2835,157600.0
2011-05-05 10:35:00,19.58,19.61,19.54,19.57,276400.0,16.2918,16.3168,16.2585,16.2835,276400.0
2011-05-05 10:40:00,19.57,19.65,19.56,19.61,144000.0,16.2835,16.3501,16.2752,16.3168,144000.0
2011-05-05 10:45:00,19.61,19.69,19.61,19.68,156000.0,16.3168,16.3833,16.3168,16.375,156000.0
2011-05-05 10:50:00,19.68,19.72,19.67,19.71,153200.0,16.375,16.4083,16.3667,16.4,153200.0
2011-05-05 10:55:00,19.72,19.74,19.65,19.68,174000.0,16.4083,16.425,16.3501,16.375,174000.0
2011-05-05 11:00:00,19.68,19.68,19.66,19.67,163600.0,16.375,16.375,16.3584,16.3667,163600.0
2011-05-05 11:05:00,19.67,19.68,19.62,19.65,111200.0,16.3667,16.375,16.3251,16.3501,111200.0
2011-05-05 11:10:00,19.65,19.67,19.59,19.6,88000.0,16.3501,16.3667,16.3001,16.3085,88000.0
2011-05-05 11:15:00,19.59,19.6,19.52,19.54,147200.0,16.3001,16.3085,16.2419,16.2585,147200.0
2011-05-05 11:20:00,19.54,19.57,19.54,19.55,110800.0,16.2585,16.2835,16.2585,16.2669,110800.0
2011-05-05 11:25:00,19.55,19.6,19.55,19.6,185200.0,16.2669,16.3085,16.2669,16.3085,185200.0
2011-05-05 11:30:00,19.6,19.61,19.58,19.6,89200.0,16.3085,16.3168,16.2918,16.3085,89200.0
2011-05-05 11:35:00,19.6,19.63,19.59,19.6,116400.0,16.3085,16.3334,16.3001,16.3085,116400.0
2011-05-05 11:40:00,19.6,19.62,19.59,19.61,68000.0,16.3085,16.3251,16.3001,16.3168,68000.0
2011-05-05 11:45:00,19.6,19.67,19.6,19.64,213200.0,16.3085,16.3667,16.3085,16.3417,213200.0
2011-05-05 11:50:00,19.63,19.66,19.61,19.63,93200.0,16.3334,16.3584,16.3168,16.3334,93200.0
2011-05-05 11:55:00,19.64,19.66,19.62,19.64,132800.0,16.3417,16.3584,16.3251,16.3417,132800.0
2011-05-05 12:00:00,19.64,19.71,19.63,19.71,111600.0,16.3417,16.4,16.3334,16.4,111600.0
2011-05-05 12:05:00,19.71,19.72,19.68,19.71,38400.0,16.4,16.4083,16.375,16.4,38400.0
2011-05-05 12:10:00,19.7,19.74,19.7,19.73,677200.0,16.3917,16.425,16.3917,16.4166,677200.0
2011-05-05 12:15:00,19.72,19.77,19.72,19.74,80000.0,16.4083,16.4499,16.4083,16.425,80000.0
2011-05-05 12:20:00,19.74,19.8,19.74,19.79,63600.0,16.425,16.4749,16.425,16.4666,63600.0
2011-05-05 12:25:00,19.79,19.84,19.78,19.84,147600.0,16.4666,16.5082,16.4582,16.5082,147600.0
2011-05-05 12:30:00,19.84,19.84,19.75,19.77,84400.0,16.5082,16.5082,16.4333,16.4499,84400.0
2011-05-05 12:35:00,19.77,19.77,19.75,19.75,84400.0,16.4499,16.4499,16.4333,16.4333,84400.0
2011-05-05 12:40:00,19.76,19.76,19.69,19.71,74400.0,16.4416,16.4416,16.3833,16.4,74400.0
2011-05-05 12:45:00,19.71,19.71,19.67,19.68,81600.0,16.4,16.4,16.3667,16.375,81600.0
2011-05-05 12:50:00,19.68,19.68,19.65,19.65,55200.0,16.375,16.375,16.3501,16.3501,55200.0
2011-05-05 12:55:00,19.65,19.65,19.61,19.64,71200.0,16.3501,16.3501,16.3168,16.3417,71200.0
2011-05-05 13:00:00,19.64,19.64,19.62,19.63,28000.0,16.3417,16.3417,16.3251,16.3334,28000.0
2011-05-05 13:05:00,19.64,19.64,19.62,19.63,42400.0,16.3417,16.3417,16.3251,16.3334,42400.0
2011-05-05 13:10:00,19.63,19.68,19.63,19.68,20000.0,16.3334,16.375,16.3334,16.375,20000.0
2011-05-05 13:15:00,19.67,19.67,19.66,19.66,50400.0,16.3667,16.3667,16.3584,16.3584,50400.0
2011-05-05 13:20:00,19.66,19.66,19.64,19.64,62800.0,16.3584,16.3584,16.3417,16.3417,62800.0
2011-05-05 13:25:00,19.65,19.66,19.64,19.66,77200.0,16.3501,16.3584,16.3417,16.3584,77200.0
2011-05-05 13:30:00,19.66,19.69,19.65,19.66,102400.0,16.3584,16.3833,16.3501,16.3584,102400.0
2011-05-05 13:35:00,19.66,19.68,19.64,19.66,87200.0,16.3584,16.375,16.3417,16.3584,87200.0
2011-05-05 13:40:00,19.65,19.69,19.62,19.69,93600.0,16.3501,16.3833,16.3251,16.3833,93600.0
2011-05-05 13:45:00,19.69,19.69,19.67,19.68,99600.0,16.3833,16.3833,16.3667,16.375,99600.0
2011-05-05 13:50:00,19.68,19.68,19.67,19.67,68400.0,16.375,16.375,16.3667,16.3667,68400.0
2011-05-05 13:55:00,19.67,19.74,19.66,19.73,120800.0,16.3667,16.425,16.3584,16.4166,120800.0
2011-05-05 14:00:00,19.73,19.73,19.67,19.67,84000.0,16.4166,16.4166,16.3667,16.3667,84000.0
2011-05-05 14:05:00,19.66,19.67,19.65,19.65,30400.0,16.3584,16.3667,16.3501,16.3501,30400.0
2011-05-05 14:10:00,19.65,19.65,19.62,19.64,58000.0,16.3501,16.3501,16.3251,16.3417,58000.0
2011-05-05 14:15:00,19.65,19.65,19.62,19.63,71200.0,16.3501,16.3501,16.3251,16.3334,71200.0
2011-05-05 14:20:00,19.63,19.68,19.63,19.64,63200.0,16.3334,16.375,16.3334,16.3417,63200.0
2011-05-05 14:25:00,19.64,19.69,19.64,19.68,121200.0,16.3417,16.3833,16.3417,16.375,121200.0
2011-05-05 14:30:00,19.68,19.7,19.68,19.69,74000.0,16.375,16.3917,16.375,16.3833,74000.0
2011-05-05 14:35:00,19.7,19.75,19.69,19.75,115600.0,16.3917,16.4333,16.3833,16.4333,115600.0
2011-05-05 14:40:00,19.74,19.74,19.66,19.66,136000.0,16.425,16.425,16.3584,16.3584,136000.0
2011-05-05 14:45:00,19.66,19.67,19.62,19.65,97200.0,16.3584,16.3667,16.3251,16.3501,97200.0
2011-05-05 14:50:00,19.65,19.67,19.6,19.62,177600.0,16.3501,16.3667,16.3085,16.3251,177600.0
2011-05-05 14:55:00,19.62,19.64,19.59,19.59,90800.0,16.3251,16.3417,16.3001,16.3001,90800.0
2011-05-05 15:00:00,19.6,19.6,19.57,19.58,378000.0,16.3085,16.3085,16.2835,16.2918,378000.0
2011-05-05 15:05:00,19.58,19.58,19.53,19.54,94800.0,16.2918,16.2918,16.2502,16.2585,94800.0
2011-05-05 15:10:00,19.54,19.56,19.48,19.53,205200.0,16.2585,16.2752,16.2086,16.2502,205200.0
2011-05-05 15:15:00,19.53,19.58,19.53,19.56,196000.0,16.2502,16.2918,16.2502,16.2752,196000.0
2011-05-05 15:20:00,19.56,19.59,19.49,19.49,219600.0,16.2752,16.3001,16.2169,16.2169,219600.0
2011-05-05 15:25:00,19.5,19.54,19.5,19.5,150400.0,16.2253,16.2585,16.2253,16.2253,150400.0
2011-05-05 15:30:00,19.5,19.57,19.5,19.56,157600.0,16.2253,16.2835,16.2253,16.2752,157600.0
2011-05-05 15:35:00,19.56,19.63,19.56,19.62,232400.0,16.2752,16.3334,16.2752,16.3251,232400.0
2011-05-05 15:40:00,19.62,19.65,19.59,19.65,242800.0,16.3251,16.3501,16.3001,16.3501,242800.0
2011-05-05 15:45:00,19.65,19.67,19.63,19.66,236400.0,16.3501,16.3667,16.3334,16.3584,236400.0
2011-05-05 15:50:00,19.66,19.66,19.59,19.63,206800.0,16.3584,16.3584,16.3001,16.3334,206800.0
2011-05-05 15:55:00,19.63,19.65,19.61,19.64,326400.0,16.3334,16.3501,16.3168,16.3417,326400.0
2011-05-06 09:30:00,19.78,19.91,19.74,19.86,159600.0,16.4582,16.5664,16.425,16.5248,159600.0
2011-05-06 09:35:00,19.86,19.87,19.76,19.83,183600.0,16.5248,16.5331,16.4416,16.4998,183600.0
2011-05-06 09:40:00,19.84,19.88,19.79,19.85,154800.0,16.5082,16.5414,16.4666,16.5165,154800.0
2011-05-06 09:45:00,19.84,19.85,19.78,19.78,120000.0,16.5082,16.5165,16.4582,16.4582,120000.0
2011-05-06 09:50:00,19.78,19.9,19.78,19.85,154800.0,16.4582,16.5581,16.4582,16.5165,154800.0
2011-05-06 09:55:00,19.85,19.86,19.79,19.81,116400.0,16.5165,16.5248,16.4666,16.4832,116400.0
2011-05-06 10:00:00,19.81,19.83,19.77,19.78,151600.0,16.4832,16.4998,16.4499,16.4582,151600.0
2011-05-06 10:05:00,19.78,19.78,19.71,19.74,110800.0,16.4582,16.4582,16.4,16.425,110800.0
2011-05-06 10:10:00,19.74,19.8,19.73,19.78,144800.0,16.425,16.4749,16.4166,16.4582,144800.0
2011-05-06 10:15:00,19.78,19.79,19.73,19.75,141600.0,16.4582,16.4666,16.4166,16.4333,141600.0
2011-05-06 10:20:00,19.75,19.78,19.72,19.74,190800.0,16.4333,16.4582,16.4083,16.425,190800.0
2011-05-06 10:25:00,19.74,19.75,19.68,19.7,118400.0,16.425,16.4333,16.375,16.3917,118400.0
2011-05-06 10:30:00,19.7,19.71,19.66,19.67,122000.0,16.3917,16.4,16.3584,16.3667,122000.0
2011-05-06 10:35:00,19.66,19.7,19.65,19.7,64000.0,16.3584,16.3917,16.3501,16.3917,64000.0
2011-05-06 10:40:00,19.7,19.73,19.68,19.72,54800.0,16.3917,16.4166,16.375,16.4083,54800.0
2011-05-06 10:45:00,19.72,19.72,19.68,19.69,51200.0,16.4083,16.4083,16.375,16.3833,51200.0
2011-05-06 10:50:00,19.68,19.69,19.65,19.65,39200.0,16.375,16.3833,16.3501,16.3501,39200.0
2011-05-06 10:55:00,19.65,19.65,19.61,19.61,120400.0,16.3501,16.3501,16.3168,16.3168,120400.0
2011-05-06 11:00:00,19.61,19.63,19.6,19.61,63600.0,16.3168,16.3334,16.3085,16.3168,63600.0
2011-05-06 11:05:00,19.61,19.63,19.6,19.62,58800.0,16.3168,16.3334,16.3085,16.3251,58800.0
2011-05-06 11:10:00,19.62,19.67,19.62,19.67,70000.0,16.3251,16.3667,16.3251,16.3667,70000.0
2011-05-06 11:15:00,19.67,19.74,19.67,19.73,69600.0,16.3667,16.425,16.3667,16.4166,69600.0
2011-05-06 11:20:00,19.73,19.74,19.7,19.7,15200.0,16.4166,16.425,16.3917,16.3917,15200.0
2011-05-06 11:25:00,19.71,19.73,19.68,19.69,62800.0,16.4,16.4166,16.375,16.3833,62800.0
2011-05-06 11:30:00,19.7,19.71,19.67,19.67,26800.0,16.3917,16.4,16.3667,16.3667,26800.0
2011-05-06 11:35:00,19.67,19.7,19.65,19.7,26000.0,16.3667,16.3917,16.3501,16.3917,26000.0
2011-05-06 11:40:00,19.71,19.76,19.69,19.76,54400.0,16.4,16.4416,16.3833,16.4416,54400.0
2011-05-06 11:45:00,19.76,19.78,19.75,19.78,101600.0,16.4416,16.4582,16.4333,16.4582,101600.0
2011-05-06 11:50:00,19.78,19.81,19.77,19.79,23600.0,16.4582,16.4832,16.4499,16.4666,23600.0
2011-05-06 11:55:00,19.79,19.81,19.76,19.81,34800.0,16.4666,16.4832,16.4416,16.4832,34800.0
2011-05-06 12:00:00,19.81,19.81,19.76,19.76,29600.0,16.4832,16.4832,16.4416,16.4416,29600.0
2011-05-06 12:05:00,19.77,19.77,19.75,19.75,31200.0,16.4499,16.4499,16.4333,16.4333,31200.0
2011-05-06 12:10:00,19.75,19.79,19.75,19.78,52400.0,16.4333,16.4666,16.4333,16.4582,52400.0
2011-05-06 12:15:00,19.78,19.79,19.75,19.76,26400.0,16.4582,16.4666,16.4333,16.4416,26400.0
2011-05-06 12:20:00,19.76,19.79,19.75,19.78,60800.0,16.4416,16.4666,16.4333,16.4582,60800.0
2011-05-06 12:25:00,19.78,19.78,19.75,19.75,49200.0,16.4582,16.4582,16.4333,16.4333,49200.0
2011-05-06 12:30:00,19.75,19.78,19.74,19.76,92400.0,16.4333,16.4582,16.425,16.4416,92400.0
2011-05-06 12:35:00,19.76,19.77,19.74,19.75,84400.0,16.4416,16.4499,16.425,16.4333,84400.0
2011-05-06 12:40:00,19.74,19.75,19.67,19.68,41200.0,16.425,16.4333,16.3667,16.375,41200.0
2011-05-06 12:45:00,19.69,19.7,19.67,19.67,27600.0,16.3833,16.3917,16.3667,16.3667,27600.0
2011-05-06 12:50:00,19.68,19.7,19.67,19.7,42800.0,16.375,16.3917,16.3667,16.3917,42800.0
2011-05-06 12:55:00,19.7,19.7,19.66,19.69,22400.0,16.3917,16.3917,16.3584,16.3833,22400.0
2011-05-06 13:00:00,19.69,19.71,19.68,19.68,50800.0,16.3833,16.4,16.375,16.375,50800.0
2011-05-06 13:05:00,19.67,19.7,19.65,19.7,28000.0,16.3667,16.3917,16.3501,16.3917,28000.0
2011-05-06 13:10:00,19.71,19.71,19.64,19.66,88800.0,16.4,16.4,16.3417,16.3584,88800.0
2011-05-06 13:15:00,19.67,19.68,19.59,19.61,37600.0,16.3667,16.375,16.3001,16.3168,37600.0
2011-05-06 13:20:00,19.59,19.62,19.58,19.62,50800.0,16.3001,16.3251,16.2918,16.3251,50800.0
2011-05-06 13:25:00,19.62,19.63,19.6,19.63,48000.0,16.3251,16.3334,16.3085,16.3334,48000.0
2011-05-06 13:30:00,19.63,19.66,19.62,19.65,84000.0,16.3334,16.3584,16.3251,16.3501,84000.0
2011-05-06 13:35:00,19.64,19.66,19.64,19.66,32800.0,16.3417,16.3584,16.3417,16.3584,32800.0
2011-05-06 13:40:00,19.65,19.69,19.64,19.64,56400.0,16.3501,16.3833,16.3417,16.3417,56400.0
2011-05-06 13:45:00,19.63,19.65,19.62,19.63,67200.0,16.3334,16.3501,16.3251,16.3334,67200.0
2011-05-06 13:50:00,19.62,19.64,19.61,19.62,16800.0,16.3251,16.3417,16.3168,16.3251,16800.0
2011-05-06 13:55:00,19.61,19.63,19.6,19.6,26800.0,16.3168,16.3334,16.3085,16.3085,26800.0
2011-05-06 14:00:00,19.6,19.61,19.59,19.61,73200.0,16.3085,16.3168,16.3001,16.3168,73200.0
2011-05-06 14:05:00,19.61,19.63,19.61,19.63,44400.0,16.3168,16.3334,16.3168,16.3334,44400.0
2011-05-06 14:10:00,19.63,19.68,19.63,19.64,73200.0,16.3334,16.375,16.3334,16.3417,73200.0
2011-05-06 14:15:00,19.64,19.65,19.61,19.62,30000.0,16.3417,16.3501,16.3168,16.3251,30000.0
2011-05-06 14:20:00,19.62,19.62,19.56,19.56,33200.0,16.3251,16.3251,16.2752,16.2752,33200.0
2011-05-06 14:25:00,19.55,19.55,19.5,19.52,66000.0,16.2669,16.2669,16.2253,16.2419,66000.0
2011-05-06 14:30:00,19.51,19.52,19.49,19.5,109600.0,16.2336,16.2419,16.2169,16.2253,109600.0
2011-05-06 14:35:00,19.5,19.52,19.49,19.52,58800.0,16.2253,16.2419,16.2169,16.2419,58800.0
2011-05-06 14:40:00,19.52,19.54,19.52,19.53,35600.0,16.2419,16.2585,16.2419,16.2502,35600.0
2011-05-06 14:45:00,19.53,19.55,19.5,19.53,26800.0,16.2502,16.2669,16.2253,16.2502,26800.0
2011-05-06 14:50:00,19.53,19.55,19.51,19.52,48800.0,16.2502,16.2669,16.2336,16.2419,48800.0
2011-05-06 14:55:00,19.51,19.55,19.51,19.53,26400.0,16.2336,16.2669,16.2336,16.2502,26400.0
2011-05-06 15:00:00,19.53,19.6,19.53,19.58,49600.0,16.2502,16.3085,16.2502,16.2918,49600.0
2011-05-06 15:05:00,19.58,19.58,19.56,19.58,32000.0,16.2918,16.2918,16.2752,16.2918,32000.0
2011-05-06 15:10:00,19.57,19.59,19.57,19.58,46000.0,16.2835,16.3001,16.2835,16.2918,46000.0
2011-05-06 15:15:00,19.59,19.59,19.55,19.57,34800.0,16.3001,16.3001,16.2669,16.2835,34800.0
2011-05-06 15:20:00,19.57,19.57,19.55,19.56,29200.0,16.2835,16.2835,16.2669,16.2752,29200.0
2011-05-06 15:25:00,19.56,19.56,19.52,19.54,41200.0,16.2752,16.2752,16.2419,16.2585,41200.0
2011-05-06 15:30:00,19.54,19.55,19.52,19.55,54400.0,16.2585,16.2669,16.2419,16.2669,54400.0
2011-05-06 15:35:00,19.55,19.56,19.53,19.53,68800.0,16.2669,16.2752,16.2502,16.2502,68800.0
2011-05-06 15:40:00,19.53,19.58,19.53,19.58,65600.0,16.2502,16.2918,16.2502,16.2918,65600.0
2011-05-06 15:45:00,19.58,19.59,19.57,19.58,99600.0,16.2918,16.3001,16.2835,16.2918,99600.0
2011-05-06 15:50:00,19.57,19.58,19.55,19.56,145200.0,16.2835,16.2918,16.2669,16.2752,145200.0
2011-05-06 15:55:00,19.57,19.57,19.55,19.55,186800.0,16.2835,16.2835,16.2669,16.2669,186800.0
2011-05-09 09:30:00,19.62,19.68,19.49,19.58,114800.0,16.3251,16.375,16.2169,16.2918,114800.0
2011-05-09 09:35:00,19.57,19.66,19.57,19.66,60000.0,16.2835,16.3584,16.2835,16.3584,60000.0
2011-05-09 09:40:00,19.65,19.67,19.59,19.67,44800.0,16.3501,16.3667,16.3001,16.3667,44800.0
2011-05-09 09:45:00,19.67,19.7,19.59,19.61,68400.0,16.3667,16.3917,16.3001,16.3168,68400.0
2011-05-09 09:50:00,19.61,19.7,19.6,19.66,68800.0,16.3168,16.3917,16.3085,16.3584,68800.0
2011-05-09 09:55:00,19.66,19.69,19.65,19.66,51600.0,16.3584,16.3833,16.3501,16.3584,51600.0
2011-05-09 10:00:00,19.66,19.73,19.65,19.67,121200.0,16.3584,16.4166,16.3501,16.3667,121200.0
2011-05-09 10:05:00,19.66,19.71,19.66,19.67,42000.0,16.3584,16.4,16.3584,16.3667,42000.0
2011-05-09 10:10:00,19.68,19.75,19.68,19.72,93600.0,16.375,16.4333,16.375,16.4083,93600.0
2011-05-09 10:15:00,19.73,19.73,19.66,19.67,28000.0,16.4166,16.4166,16.3584,16.3667,28000.0
2011-05-09 10:20:00,19.67,19.67,19.6,19.64,39200.0,16.3667,16.3667,16.3085,16.3417,39200.0
2011-05-09 10:25:00,19.64,19.67,19.63,19.64,34000.0,16.3417,16.3667,16.3334,16.3417,34000.0
2011-05-09 10:30:00,19.63,19.65,19.61,19.63,31200.0,16.3334,16.3501,16.3168,16.3334,31200.0
2011-05-09 10:35:00,19.64,19.66,19.61,19.63,80800.0,16.3417,16.3584,16.3168,16.3334,80800.0
2011-05-09 10:40:00,19.62,19.64,19.61,19.63,110000.0,16.3251,16.3417,16.3168,16.3334,110000.0
2011-05-09 10:45:00,19.62,19.68,19.62,19.66,47600.0,16.3251,16.375,16.3251,16.3584,47600.0
2011-05-09 10:50:00,19.66,19.7,19.63,19.7,40000.0,16.3584,16.3917,16.3334,16.3917,40000.0
2011-05-09 10:55:00,19.71,19.72,19.68,19.69,74800.0,16.4,16.4083,16.375,16.3833,74800.0
2011-05-09 11:00:00,19.68,19.69,19.66,19.67,17200.0,16.375,16.3833,16.3584,16.3667,17200.0
2011-05-09 11:05:00,19.68,19.68,19.66,19.67,106400.0,16.375,16.375,16.3584,16.3667,106400.0
2011-05-09 11:10:00,19.67,19.68,19.65,19.66,14800.0,16.3667,16.375,16.3501,16.3584,14800.0
2011-05-09 11:15:00,19.66,19.67,19.64,19.66,18800.0,16.3584,16.3667,16.3417,16.3584,18800.0
2011-05-09 11:20:00,19.66,19.66,19.63,19.63,8800.0,16.3584,16.3584,16.3334,16.3334,8800.0
2011-05-09 11:25:00,19.63,19.63,19.6,19.6,15200.0,16.3334,16.3334,16.3085,16.3085,15200.0
2011-05-09 11:30:00,19.61,19.64,19.6,19.63,45200.0,16.3168,16.3417,16.3085,16.3334,45200.0
2011-05-09 11:35:00,19.62,19.65,19.61,19.61,94000.0,16.3251,16.3501,16.3168,16.3168,94000.0
2011-05-09 11:40:00,19.61,19.61,19.58,19.59,41600.0,16.3168,16.3168,16.2918,16.3001,41600.0
2011-05-09 11:45:00,19.58,19.6,19.57,19.6,15200.0,16.2918,16.3085,16.2835,16.3085,15200.0
2011-05-09 11:50:00,19.59,19.63,19.58,19.63,101600.0,16.3001,16.3334,16.2918,16.3334,101600.0
2011-05-09 11:55:00,19.64,19.66,19.63,19.65,7600.0,16.3417,16.3584,16.3334,16.3501,7600.0
2011-05-09 12:00:00,19.64,19.67,19.63,19.66,15200.0,16.3417,16.3667,16.3334,16.3584,15200.0
2011-05-09 12:05:00,19.67,19.71,19.67,19.7,30800.0,16.3667,16.4,16.3667,16.3917,30800.0
2011-05-09 12:10:00,19.71,19.73,19.71,19.73,31200.0,16.4,16.4166,16.4,16.4166,31200.0
2011-05-09 12:15:00,19.74,19.75,19.72,19.73,25200.0,16.425,16.4333,16.4083,16.4166,25200.0
2011-05-09 12:20:00,19.73,19.74,19.72,19.74,38400.0,16.4166,16.425,16.4083,16.425,38400.0
2011-05-09 12:25:00,19.74,19.75,19.73,19.74,32000.0,16.425,16.4333,16.4166,16.425,32000.0
2011-05-09 12:30:00,19.73,19.75,19.73,19.74,32400.0,16.4166,16.4333,16.4166,16.425,32400.0
2011-05-09 12:35:00,19.74,19.77,19.74,19.76,71600.0,16.425,16.4499,16.425,16.4416,71600.0
2011-05-09 12:40:00,19.77,19.77,19.76,19.76,24800.0,16.4499,16.4499,16.4416,16.4416,24800.0
2011-05-09 12:45:00,19.75,19.75,19.73,19.74,78400.0,16.4333,16.4333,16.4166,16.425,78400.0
2011-05-09 12:50:00,19.74,19.75,19.7,19.71,38000.0,16.425,16.4333,16.3917,16.4,38000.0
2011-05-09 12:55:00,19.7,19.72,19.68,19.68,17600.0,16.3917,16.4083,16.375,16.375,17600.0
2011-05-09 13:00:00,19.69,19.71,19.68,19.69,27600.0,16.3833,16.4,16.375,16.3833,27600.0
2011-05-09 13:05:00,19.69,19.71,19.68,19.68,18000.0,16.3833,16.4,16.375,16.375,18000.0
2011-05-09 13:10:00,19.68,19.7,19.67,19.68,35600.0,16.375,16.3917,16.3667,16.375,35600.0
2011-05-09 13:15:00,19.7,19.7,19.68,19.69,13200.0,16.3917,16.3917,16.375,16.3833,13200.0
2011-05-09 13:20:00,19.68,19.69,19.68,19.68,27600.0,16.375,16.3833,16.375,16.375,27600.0
2011-05-09 13:25:00,19.69,19.71,19.68,19.71,58800.0,16.3833,16.4,16.375,16.4,58800.0
2011-05-09 13:30:00,19.7,19.71,19.69,19.7,18000.0,16.3917,16.4,16.3833,16.3917,18000.0
2011-05-09 13:35:00,19.7,19.71,19.7,19.71,17600.0,16.3917,16.4,16.3917,16.4,17600.0
2011-05-09 13:40:00,19.72,19.74,19.71,19.73,49200.0,16.4083,16.425,16.4,16.4166,49200.0
2011-05-09 13:45:00,19.73,19.74,19.73,19.74,28400.0,16.4166,16.425,16.4166,16.425,28400.0
2011-05-09 13:50:00,19.75,19.75,19.74,19.74,13200.0,16.4333,16.4333,16.425,16.425,13200.0
2011-05-09 13:55:00,19.74,19.74,19.72,19.73,23200.0,16.425,16.425,16.4083,16.4166,23200.0
2011-05-09 14:00:00,19.72,19.73,19.68,19.68,94800.0,16.4083,16.4166,16.375,16.375,94800.0
2011-05-09 14:05:00,19.68,19.69,19.68,19.68,29200.0,16.375,16.3833,16.375,16.375,29200.0
2011-05-09 14:10:00,19.68,19.68,19.66,19.66,19200.0,16.375,16.375,16.3584,16.3584,19200.0
2011-05-09 14:15:00,19.66,19.66,19.63,19.65,39200.0,16.3584,16.3584,16.3334,16.3501,39200.0
2011-05-09 14:20:00,19.65,19.65,19.63,19.63,15200.0,16.3501,16.3501,16.3334,16.3334,15200.0
2011-05-09 14:25:00,19.64,19.64,19.63,19.64,22800.0,16.3417,16.3417,16.3334,16.3417,22800.0
2011-05-09 14:30:00,19.64,19.65,19.64,19.64,25600.0,16.3417,16.3501,16.3417,16.3417,25600.0
2011-05-09 14:35:00,19.64,19.66,19.64,19.66,16000.0,16.3417,16.3584,16.3417,16.3584,16000.0
2011-05-09 14:40:00,19.65,19.66,19.65,19.65,38000.0,16.3501,16.3584,16.3501,16.3501,38000.0
2011-05-09 14:45:00,19.64,19.64,19.61,19.61,40000.0,16.3417,16.3417,16.3168,16.3168,40000.0
2011-05-09 14:50:00,19.61,19.62,19.57,19.57,63600.0,16.3168,16.3251,16.2835,16.2835,63600.0
2011-05-09 14:55:00,19.58,19.62,19.57,19.61,37200.0,16.2918,16.3251,16.2835,16.3168,37200.0
2011-05-09 15:00:00,19.61,19.64,19.61,19.63,68800.0,16.3168,16.3417,16.3168,16.3334,68800.0
2011-05-09 15:05:00,19.63,19.63,19.62,19.62,27200.0,16.3334,16.3334,16.3251,16.3251,27200.0
2011-05-09 15:10:00,19.62,19.63,19.62,19.63,25200.0,16.3251,16.3334,16.3251,16.3334,25200.0
2011-05-09 15:15:00,19.63,19.64,19.63,19.64,28400.0,16.3334,16.3417,16.3334,16.3417,28400.0
2011-05-09 15:20:00,19.64,19.65,19.63,19.65,47200.0,16.3417,16.3501,16.3334,16.3501,47200.0
2011-05-09 15:25:00,19.64,19.66,19.64,19.64,40400.0,16.3417,16.3584,16.3417,16.3417,40400.0
2011-05-09 15:30:00,19.64,19.65,19.62,19.64,66400.0,16.3417,16.3501,16.3251,16.3417,66400.0
2011-05-09 15:35:00,19.64,19.67,19.63,19.66,57600.0,16.3417,16.3667,16.3334,16.3584,57600.0
2011-05-09 15:40:00,19.66,19.66,19.63,19.64,34000.0,16.3584,16.3584,16.3334,16.3417,34000.0
2011-05-09 15:45:00,19.63,19.66,19.63,19.65,38400.0,16.3334,16.3584,16.3334,16.3501,38400.0
2011-05-09 15:50:00,19.65,19.65,19.63,19.63,49600.0,16.3501,16.3501,16.3334,16.3334,49600.0
2011-05-09 15:55:00,19.63,19.66,19.62,19.64,144000.0,16.3334,16.3584,16.3251,16.3417,144000.0
2011-05-10 09:30:00,19.75,19.8,19.66,19.79,53200.0,16.4333,16.4749,16.3584,16.4666,53200.0
2011-05-10 09:35:00,19.76,19.81,19.72,19.77,45200.0,16.4416,16.4832,16.4083,16.4499,45200.0
2011-05-10 09:40:00,19.75,19.79,19.72,19.77,80400.0,16.4333,16.4666,16.4083,16.4499,80400.0
2011-05-10 09:45:00,19.75,19.79,19.71,19.78,69200.0,16.4333,16.4666,16.4,16.4582,69200.0
2011-05-10 09:50:00,19.78,19.78,19.74,19.75,35600.0,16.4582,16.4582,16.425,16.4333,35600.0
2011-05-10 09:55:00,19.75,19.81,19.75,19.77,44000.0,16.4333,16.4832,16.4333,16.4499,44000.0
2011-05-10 10:00:00,19.77,19.81,19.77,19.79,117200.0,16.4499,16.4832,16.4499,16.4666,117200.0
2011-05-10 10:05:00,19.8,19.83,19.79,19.83,84000.0,16.4749,16.4998,16.4666,16.4998,84000.0
2011-05-10 10:10:00,19.83,19.87,19.82,19.85,48000.0,16.4998,16.5331,16.4915,16.5165,48000.0
2011-05-10 10:15:00,19.86,19.87,19.82,19.87,68400.0,16.5248,16.5331,16.4915,16.5331,68400.0
2011-05-10 10:20:00,19.87,19.91,19.86,19.86,86000.0,16.5331,16.5664,16.5248,16.5248,86000.0
2011-05-10 10:25:00,19.86,19.92,19.86,19.92,82000.0,16.5248,16.5747,16.5248,16.5747,82000.0
2011-05-10 10:30:00,19.92,19.95,19.92,19.95,136000.0,16.5747,16.5997,16.5747,16.5997,136000.0
2011-05-10 10:35:00,19.94,19.96,19.94,19.95,87600.0,16.5914,16.608,16.5914,16.5997,87600.0
2011-05-10 10:40:00,19.96,19.96,19.94,19.94,120800.0,16.608,16.608,16.5914,16.5914,120800.0
2011-05-10 10:45:00,19.94,19.95,19.94,19.94,86800.0,16.5914,16.5997,16.5914,16.5914,86800.0
2011-05-10 10:50:00,19.95,19.95,19.94,19.94,49200.0,16.5997,16.5997,16.5914,16.5914,49200.0
2011-05-10 10:55:00,19.94,19.95,19.94,19.95,53600.0,16.5914,16.5997,16.5914,16.5997,53600.0
2011-05-10 11:00:00,19.94,19.95,19.94,19.94,65600.0,16.5914,16.5997,16.5914,16.5914,65600.0
2011-05-10 11:05:00,19.94,19.96,19.94,19.96,41200.0,16.5914,16.608,16.5914,16.608,41200.0
2011-05-10 11:10:00,19.96,19.99,19.95,19.96,140000.0,16.608,16.633,16.5997,16.608,140000.0
2011-05-10 11:15:00,19.96,19.96,19.9,19.9,48800.0,16.608,16.608,16.5581,16.5581,48800.0
2011-05-10 11:20:00,19.9,19.9,19.86,19.86,42000.0,16.5581,16.5581,16.5248,16.5248,42000.0
2011-05-10 11:25:00,19.86,19.87,19.85,19.86,27600.0,16.5248,16.5331,16.5165,16.5248,27600.0
2011-05-10 11:30:00,19.86,19.87,19.86,19.86,21200.0,16.5248,16.5331,16.5248,16.5248,21200.0
2011-05-10 11:35:00,19.86,19.86,19.85,19.85,30800.0,16.5248,16.5248,16.5165,16.5165,30800.0
2011-05-10 11:40:00,19.86,19.86,19.85,19.86,28400.0,16.5248,16.5248,16.5165,16.5248,28400.0
2011-05-10 11:45:00,19.86,19.86,19.85,19.86,21200.0,16.5248,16.5248,16.5165,16.5248,21200.0
2011-05-10 11:50:00,19.86,19.86,19.84,19.86,37200.0,16.5248,16.5248,16.5082,16.5248,37200.0
2011-05-10 11:55:00,19.86,19.89,19.86,19.87,18400.0,16.5248,16.5498,16.5248,16.5331,18400.0
2011-05-10 12:00:00,19.87,19.88,19.87,19.87,21600.0,16.5331,16.5414,16.5331,16.5331,21600.0
2011-05-10 12:05:00,19.87,19.87,19.85,19.86,40000.0,16.5331,16.5331,16.5165,16.5248,40000.0
2011-05-10 12:10:00,19.86,19.91,19.86,19.9,54000.0,16.5248,16.5664,16.5248,16.5581,54000.0
2011-05-10 12:15:00,19.91,19.95,19.91,19.94,54800.0,16.5664,16.5997,16.5664,16.5914,54800.0
2011-05-10 12:20:00,19.95,19.96,19.9,19.9,80000.0,16.5997,16.608,16.5581,16.5581,80000.0
2011-05-10 12:25:00,19.9,19.9,19.85,19.86,72800.0,16.5581,16.5581,16.5165,16.5248,72800.0
2011-05-10 12:30:00,19.85,19.86,19.83,19.85,39600.0,16.5165,16.5248,16.4998,16.5165,39600.0
2011-05-10 12:35:00,19.85,19.86,19.84,19.86,18800.0,16.5165,16.5248,16.5082,16.5248,18800.0
2011-05-10 12:40:00,19.86,19.88,19.85,19.85,24000.0,16.5248,16.5414,16.5165,16.5165,24000.0
2011-05-10 12:45:00,19.85,19.87,19.84,19.86,45600.0,16.5165,16.5331,16.5082,16.5248,45600.0
2011-05-10 12:50:00,19.86,19.86,19.84,19.86,34800.0,16.5248,16.5248,16.5082,16.5248,34800.0
2011-05-10 12:55:00,19.86,19.87,19.85,19.85,29600.0,16.5248,16.5331,16.5165,16.5165,29600.0
2011-05-10 13:00:00,19.85,19.85,19.84,19.84,23600.0,16.5165,16.5165,16.5082,16.5082,23600.0
2011-05-10 13:05:00,19.84,19.84,19.82,19.82,29200.0,16.5082,16.5082,16.4915,16.4915,29200.0
2011-05-10 13:10:00,19.82,19.83,19.8,19.81,28800.0,16.4915,16.4998,16.4749,16.4832,28800.0
2011-05-10 13:15:00,19.81,19.81,19.8,19.8,81600.0,16.4832,16.4832,16.4749,16.4749,81600.0
2011-05-10 13:20:00,19.8,19.84,19.8,19.83,65200.0,16.4749,16.5082,16.4749,16.4998,65200.0
2011-05-10 13:25:00,19.83,19.86,19.83,19.86,31600.0,16.4998,16.5248,16.4998,16.5248,31600.0
2011-05-10 13:30:00,19.86,19.88,19.86,19.88,49600.0,16.5248,16.5414,16.5248,16.5414,49600.0
2011-05-10 13:35:00,19.87,19.89,19.87,19.88,12800.0,16.5331,16.5498,16.5331,16.5414,12800.0
2011-05-10 13:40:00,19.89,19.92,19.89,19.91,39600.0,16.5498,16.5747,16.5498,16.5664,39600.0
2011-05-10 13:45:00,19.91,19.93,19.9,19.93,37600.0,16.5664,16.583,16.5581,16.583,37600.0
2011-05-10 13:50:00,19.92,19.94,19.91,19.94,48000.0,16.5747,16.5914,16.5664,16.5914,48000.0
2011-05-10 13:55:00,19.94,19.94,19.93,19.93,29200.0,16.5914,16.5914,16.583,16.583,29200.0
2011-05-10 14:00:00,19.93,19.95,19.91,19.92,52400.0,16.583,16.5997,16.5664,16.5747,52400.0
2011-05-10 14:05:00,19.91,19.92,19.89,19.89,56800.0,16.5664,16.5747,16.5498,16.5498,56800.0
2011-05-10 14:10:00,19.89,19.89,19.87,19.88,35200.0,16.5498,16.5498,16.5331,16.5414,35200.0
2011-05-10 14:15:00,19.89,19.91,19.88,19.89,60800.0,16.5498,16.5664,16.5414,16.5498,60800.0
2011-05-10 14:20:00,19.89,19.9,19.88,19.89,38800.0,16.5498,16.5581,16.5414,16.5498,38800.0
2011-05-10 14:25:00,19.89,19.91,19.88,19.9,62800.0,16.5498,16.5664,16.5414,16.5581,62800.0
2011-05-10 14:30:00,19.9,19.92,19.89,19.91,54800.0,16.5581,16.5747,16.5498,16.5664,54800.0
2011-05-10 14:35:00,19.91,20.15,19.91,19.96,64400.0,16.5664,16.7661,16.5664,16.608,64400.0
2011-05-10 14:40:00,19.96,19.97,19.93,19.97,49600.0,16.608,16.6163,16.583,16.6163,49600.0
2011-05-10 14:45:00,19.97,19.97,19.94,19.95,40400.0,16.6163,16.6163,16.5914,16.5997,40400.0
2011-05-10 14:50:00,19.95,19.96,19.94,19.95,33200.0,16.5997,16.608,16.5914,16.5997,33200.0
2011-05-10 14:55:00,19.95,19.97,19.95,19.97,52000.0,16.5997,16.6163,16.5997,16.6163,52000.0
2011-05-10 15:00:00,19.97,19.97,19.93,19.93,36400.0,16.6163,16.6163,16.583,16.583,36400.0
2011-05-10 15:05:00,19.93,19.94,19.93,19.93,40400.0,16.583,16.5914,16.583,16.583,40400.0
2011-05-10 15:10:00,19.93,19.95,19.93,19.93,44800.0,16.583,16.5997,16.583,16.583,44800.0
2011-05-10 15:15:00,19.93,19.94,19.93,19.94,57200.0,16.583,16.5914,16.583,16.5914,57200.0
2011-05-10 15:20:00,19.95,19.95,19.93,19.95,85200.0,16.5997,16.5997,16.583,16.5997,85200.0
2011-05-10 15:25:00,19.95,19.97,19.95,19.96,126400.0,16.5997,16.6163,16.5997,16.608,126400.0
2011-05-10 15:30:00,19.96,19.99,19.96,19.99,164800.0,16.608,16.633,16.608,16.633,164800.0
2011-05-10 15:35:00,20.0,20.02,19.98,19.99,224800.0,16.6413,16.6579,16.6246,16.633,224800.0
2011-05-10 15:40:00,19.99,19.99,19.96,19.97,78400.0,16.633,16.633,16.608,16.6163,78400.0
2011-05-10 15:45:00,19.97,19.97,19.96,19.96,56400.0,16.6163,16.6163,16.608,16.608,56400.0
2011-05-10 15:50:00,19.96,19.96,19.92,19.93,71600.0,16.608,16.608,16.5747,16.583,71600.0
2011-05-10 15:55:00,19.93,19.95,19.92,19.94,137200.0,16.583,16.5997,16.5747,16.5914,137200.0
2011-05-11 09:30:00,20.0,20.0,19.9,19.95,114000.0,16.6413,16.6413,16.5581,16.5997,114000.0
2011-05-11 09:35:00,19.93,19.97,19.92,19.95,61200.0,16.583,16.6163,16.5747,16.5997,61200.0
2011-05-11 09:40:00,19.95,20.04,19.94,19.99,105600.0,16.5997,16.6746,16.5914,16.633,105600.0
2011-05-11 09:45:00,20.0,20.0,19.95,19.95,60000.0,16.6413,16.6413,16.5997,16.5997,60000.0
2011-05-11 09:50:00,19.97,20.0,19.96,19.99,59200.0,16.6163,16.6413,16.608,16.633,59200.0
2011-05-11 09:55:00,19.99,20.01,19.97,19.97,78800.0,16.633,16.6496,16.6163,16.6163,78800.0
2011-05-11 10:00:00,19.98,19.98,19.92,19.95,109200.0,16.6246,16.6246,16.5747,16.5997,109200.0
2011-05-11 10:05:00,19.95,19.96,19.92,19.93,50800.0,16.5997,16.608,16.5747,16.583,50800.0
2011-05-11 10:10:00,19.93,19.97,19.93,19.97,42000.0,16.583,16.6163,16.583,16.6163,42000.0
2011-05-11 10:15:00,19.96,20.0,19.95,19.97,46000.0,16.608,16.6413,16.5997,16.6163,46000.0
2011-05-11 10:20:00,19.95,20.0,19.95,19.99,72400.0,16.5997,16.6413,16.5997,16.633,72400.0
2011-05-11 10:25:00,19.98,19.98,19.95,19.95,187200.0,16.6246,16.6246,16.5997,16.5997,187200.0
2011-05-11 10:30:00,19.96,20.0,19.95,19.99,143600.0,16.608,16.6413,16.5997,16.633,143600.0
2011-05-11 10:35:00,19.99,20.0,19.96,19.97,63600.0,16.633,16.6413,16.608,16.6163,63600.0
2011-05-11 10:40:00,19.97,20.0,19.96,20.0,21200.0,16.6163,16.6413,16.608,16.6413,21200.0
2011-05-11 10:45:00,20.0,20.06,19.99,20.05,67600.0,16.6413,16.6912,16.633,16.6829,67600.0
2011-05-11 10:50:00,20.05,20.08,20.04,20.05,102400.0,16.6829,16.7079,16.6746,16.6829,102400.0
2011-05-11 10:55:00,20.05,20.07,20.04,20.06,65200.0,16.6829,16.6995,16.6746,16.6912,65200.0
2011-05-11 11:00:00,20.06,20.09,20.04,20.09,103200.0,16.6912,16.7162,16.6746,16.7162,103200.0
2011-05-11 11:05:00,20.09,20.1,20.04,20.07,88800.0,16.7162,16.7245,16.6746,16.6995,88800.0
2011-05-11 11:10:00,20.07,20.07,20.02,20.02,35200.0,16.6995,16.6995,16.6579,16.6579,35200.0
2011-05-11 11:15:00,20.02,20.04,20.01,20.04,22000.0,16.6579,16.6746,16.6496,16.6746,22000.0
2011-05-11 11:20:00,20.04,20.04,20.02,20.03,15200.0,16.6746,16.6746,16.6579,16.6663,15200.0
2011-05-11 11:25:00,20.02,20.04,20.02,20.03,54400.0,16.6579,16.6746,16.6579,16.6663,54400.0
2011-05-11 11:30:00,20.02,20.06,20.02,20.03,40400.0,16.6579,16.6912,16.6579,16.6663,40400.0
2011-05-11 11:35:00,20.02,20.03,20.0,20.0,118400.0,16.6579,16.6663,16.6413,16.6413,118400.0
2011-05-11 11:40:00,20.01,20.04,20.01,20.04,29600.0,16.6496,16.6746,16.6496,16.6746,29600.0
2011-05-11 11:45:00,20.03,20.04,20.0,20.03,33600.0,16.6663,16.6746,16.6413,16.6663,33600.0
2011-05-11 11:50:00,20.02,20.05,20.02,20.05,162800.0,16.6579,16.6829,16.6579,16.6829,162800.0
2011-05-11 11:55:00,20.05,20.05,20.0,20.0,93600.0,16.6829,16.6829,16.6413,16.6413,93600.0
2011-05-11 12:00:00,20.01,20.03,19.93,19.93,83600.0,16.6496,16.6663,16.583,16.583,83600.0
2011-05-11 12:05:00,19.94,19.94,19.91,19.94,75600.0,16.5914,16.5914,16.5664,16.5914,75600.0
2011-05-11 12:10:00,19.93,19.94,19.88,19.88,49200.0,16.583,16.5914,16.5414,16.5414,49200.0
2011-05-11 12:15:00,19.87,19.87,19.83,19.86,167600.0,16.5331,16.5331,16.4998,16.5248,167600.0
2011-05-11 12:20:00,19.86,19.92,19.86,19.91,49600.0,16.5248,16.5747,16.5248,16.5664,49600.0
2011-05-11 12:25:00,19.92,19.93,19.9,19.9,20400.0,16.5747,16.583,16.5581,16.5581,20400.0
2011-05-11 12:30:00,19.9,19.91,19.89,19.9,45200.0,16.5581,16.5664,16.5498,16.5581,45200.0
2011-05-11 12:35:00,19.9,19.95,19.9,19.95,33200.0,16.5581,16.5997,16.5581,16.5997,33200.0
2011-05-11 12:40:00,19.94,19.98,19.94,19.97,47600.0,16.5914,16.6246,16.5914,16.6163,47600.0
2011-05-11 12:45:00,19.97,19.98,19.94,19.95,62800.0,16.6163,16.6246,16.5914,16.5997,62800.0
2011-05-11 12:50:00,19.95,19.98,19.95,19.98,62000.0,16.5997,16.6246,16.5997,16.6246,62000.0
2011-05-11 12:55:00,19.98,20.02,19.98,20.02,46400.0,16.6246,16.6579,16.6246,16.6579,46400.0
2011-05-11 13:00:00,20.01,20.01,19.97,19.98,54000.0,16.6496,16.6496,16.6163,16.6246,54000.0
2011-05-11 13:05:00,19.97,19.98,19.96,19.98,37200.0,16.6163,16.6246,16.608,16.6246,37200.0
2011-05-11 13:10:00,19.97,19.99,19.97,19.98,33200.0,16.6163,16.633,16.6163,16.6246,33200.0
2011-05-11 13:15:00,19.97,19.98,19.97,19.98,74000.0,16.6163,16.6246,16.6163,16.6246,74000.0
2011-05-11 13:20:00,19.97,19.98,19.97,19.97,33200.0,16.6163,16.6246,16.6163,16.6163,33200.0
2011-05-11 13:25:00,19.97,19.98,19.96,19.98,61600.0,16.6163,16.6246,16.608,16.6246,61600.0
2011-05-11 13:30:00,19.97,19.98,19.97,19.97,70000.0,16.6163,16.6246,16.6163,16.6163,70000.0
2011-05-11 13:35:00,19.97,19.98,19.96,19.98,100800.0,16.6163,16.6246,16.608,16.6246,100800.0
2011-05-11 13:40:00,19.97,19.97,19.96,19.96,21600.0,16.6163,16.6163,16.608,16.608,21600.0
2011-05-11 13:45:00,19.96,19.97,19.95,19.95,32400.0,16.608,16.6163,16.5997,16.5997,32400.0
2011-05-11 13:50:00,19.95,19.95,19.94,19.95,48800.0,16.5997,16.5997,16.5914,16.5997,48800.0
2011-05-11 13:55:00,19.95,19.96,19.95,19.95,31600.0,16.5997,16.608,16.5997,16.5997,31600.0
2011-05-11 14:00:00,19.96,20.0,19.95,19.99,40800.0,16.608,16.6413,16.5997,16.633,40800.0
2011-05-11 14:05:00,19.99,19.99,19.97,19.98,65600.0,16.633,16.633,16.6163,16.6246,65600.0
2011-05-11 14:10:00,19.98,19.99,19.96,19.98,56800.0,16.6246,16.633,16.608,16.6246,56800.0
2011-05-11 14:15:00,19.98,20.01,19.98,20.01,48800.0,16.6246,16.6496,16.6246,16.6496,48800.0
2011-05-11 14:20:00,20.01,20.01,20.0,20.01,53200.0,16.6496,16.6496,16.6413,16.6496,53200.0
2011-05-11 14:25:00,20.01,20.02,20.0,20.01,102400.0,16.6496,16.6579,16.6413,16.6496,102400.0
2011-05-11 14:30:00,20.01,20.06,20.01,20.03,58800.0,16.6496,16.6912,16.6496,16.6663,58800.0
2011-05-11 14:35:00,20.03,20.09,20.03,20.08,50800.0,16.6663,16.7162,16.6663,16.7079,50800.0
2011-05-11 14:40:00,20.08,20.09,20.07,20.08,39600.0,16.7079,16.7162,16.6995,16.7079,39600.0
2011-05-11 14:45:00,20.08,20.08,20.06,20.07,32000.0,16.7079,16.7079,16.6912,16.6995,32000.0
2011-05-11 14:50:00,20.07,20.09,20.05,20.09,42400.0,16.6995,16.7162,16.6829,16.7162,42400.0
2011-05-11 14:55:00,20.09,20.11,20.09,20.11,60800.0,16.7162,16.7328,16.7162,16.7328,60800.0
2011-05-11 15:00:00,20.11,20.11,20.08,20.09,68400.0,16.7328,16.7328,16.7079,16.7162,68400.0
2011-05-11 15:05:00,20.09,20.11,20.09,20.11,85200.0,16.7162,16.7328,16.7162,16.7328,85200.0
2011-05-11 15:10:00,20.11,20.14,20.11,20.13,96800.0,16.7328,16.7578,16.7328,16.7495,96800.0
2011-05-11 15:15:00,20.13,20.16,20.13,20.16,92000.0,16.7495,16.7744,16.7495,16.7744,92000.0
2011-05-11 15:20:00,20.16,20.22,20.16,20.21,141200.0,16.7744,16.8243,16.7744,16.816,141200.0
2011-05-11 15:25:00,20.22,20.22,20.16,20.17,183200.0,16.8243,16.8243,16.7744,16.7827,183200.0
2011-05-11 15:30:00,20.17,20.2,20.17,20.2,183200.0,16.7827,16.8077,16.7827,16.8077,183200.0
2011-05-11 15:35:00,20.2,20.2,20.19,20.2,129200.0,16.8077,16.8077,16.7994,16.8077,129200.0
2011-05-11 15:40:00,20.2,20.22,20.2,20.22,183200.0,16.8077,16.8243,16.8077,16.8243,183200.0
2011-05-11 15:45:00,20.22,20.26,20.22,20.26,218800.0,16.8243,16.8576,16.8243,16.8576,218800.0
2011-05-11 15:50:00,20.25,20.28,20.24,20.28,232000.0,16.8493,16.8743,16.841,16.8743,232000.0
2011-05-11 15:55:00,20.28,20.29,20.25,20.27,376000.0,16.8743,16.8826,16.8493,16.8659,376000.0
2011-05-12 09:30:00,20.15,20.36,20.15,20.31,265600.0,16.7661,16.9408,16.7661,16.8992,265600.0
2011-05-12 09:35:00,20.31,20.31,20.19,20.26,112800.0,16.8992,16.8992,16.7994,16.8576,112800.0
2011-05-12 09:40:00,20.25,20.35,20.21,20.32,137200.0,16.8493,16.9325,16.816,16.9075,137200.0
2011-05-12 09:45:00,20.3,20.54,20.3,20.49,332000.0,16.8909,17.0906,16.8909,17.049,332000.0
2011-05-12 09:50:00,20.48,20.49,20.41,20.42,92400.0,17.0407,17.049,16.9824,16.9908,92400.0
2011-05-12 09:55:00,20.43,20.52,20.42,20.52,82400.0,16.9991,17.074,16.9908,17.074,82400.0
2011-05-12 10:00:00,20.52,20.56,20.47,20.48,128800.0,17.074,17.1072,17.0324,17.0407,128800.0
2011-05-12 10:05:00,20.48,20.6,20.46,20.55,371200.0,17.0407,17.1405,17.024,17.0989,371200.0
2011-05-12 10:10:00,20.57,20.58,20.51,20.53,174000.0,17.1156,17.1239,17.0656,17.0823,174000.0
2011-05-12 10:15:00,20.53,20.57,20.5,20.55,158000.0,17.0823,17.1156,17.0573,17.0989,158000.0
2011-05-12 10:20:00,20.56,20.66,20.55,20.61,164800.0,17.1072,17.1905,17.0989,17.1488,164800.0
2011-05-12 10:25:00,20.61,20.67,20.6,20.65,87600.0,17.1488,17.1988,17.1405,17.1821,87600.0
2011-05-12 10:30:00,20.64,20.75,20.63,20.75,209600.0,17.1738,17.2653,17.1655,17.2653,209600.0
2011-05-12 10:35:00,20.75,20.78,20.74,20.75,360800.0,17.2653,17.2903,17.257,17.2653,360800.0
2011-05-12 10:40:00,20.75,20.75,20.73,20.74,196400.0,17.2653,17.2653,17.2487,17.257,196400.0
2011-05-12 10:45:00,20.74,20.75,20.73,20.74,140800.0,17.257,17.2653,17.2487,17.257,140800.0
2011-05-12 10:50:00,20.74,20.74,20.65,20.67,152400.0,17.257,17.257,17.1821,17.1988,152400.0
2011-05-12 10:55:00,20.67,20.67,20.57,20.59,108000.0,17.1988,17.1988,17.1156,17.1322,108000.0
2011-05-12 11:00:00,20.58,20.62,20.54,20.62,144400.0,17.1239,17.1572,17.0906,17.1572,144400.0
2011-05-12 11:05:00,20.62,20.63,20.6,20.6,131200.0,17.1572,17.1655,17.1405,17.1405,131200.0
2011-05-12 11:10:00,20.6,20.62,20.57,20.58,127200.0,17.1405,17.1572,17.1156,17.1239,127200.0
2011-05-12 11:15:00,20.58,20.59,20.54,20.57,88000.0,17.1239,17.1322,17.0906,17.1156,88000.0
2011-05-12 11:20:00,20.58,20.6,20.57,20.57,78400.0,17.1239,17.1405,17.1156,17.1156,78400.0
2011-05-12 11:25:00,20.57,20.63,20.57,20.59,148000.0,17.1156,17.1655,17.1156,17.1322,148000.0
2011-05-12 11:30:00,20.59,20.65,20.59,20.61,86800.0,17.1322,17.1821,17.1322,17.1488,86800.0
2011-05-12 11:35:00,20.62,20.62,20.56,20.59,69600.0,17.1572,17.1572,17.1072,17.1322,69600.0
2011-05-12 11:40:00,20.59,20.61,20.56,20.57,80800.0,17.1322,17.1488,17.1072,17.1156,80800.0
2011-05-12 11:45:00,20.57,20.58,20.51,20.54,152400.0,17.1156,17.1239,17.0656,17.0906,152400.0
2011-05-12 11:50:00,20.53,20.58,20.53,20.57,56000.0,17.0823,17.1239,17.0823,17.1156,56000.0
2011-05-12 11:55:00,20.58,20.58,20.55,20.55,77200.0,17.1239,17.1239,17.0989,17.0989,77200.0
2011-05-12 12:00:00,20.55,20.58,20.55,20.57,63200.0,17.0989,17.1239,17.0989,17.1156,63200.0
2011-05-12 12:05:00,20.57,20.58,20.54,20.57,52400.0,17.1156,17.1239,17.0906,17.1156,52400.0
2011-05-12 12:10:00,20.58,20.58,20.56,20.57,30000.0,17.1239,17.1239,17.1072,17.1156,30000.0
2011-05-12 12:15:00,20.57,20.57,20.55,20.56,37200.0,17.1156,17.1156,17.0989,17.1072,37200.0
2011-05-12 12:20:00,20.57,20.57,20.53,20.55,68400.0,17.1156,17.1156,17.0823,17.0989,68400.0
2011-05-12 12:25:00,20.55,20.56,20.54,20.54,38000.0,17.0989,17.1072,17.0906,17.0906,38000.0
2011-05-12 12:30:00,20.54,20.55,20.52,20.53,241200.0,17.0906,17.0989,17.074,17.0823,241200.0
2011-05-12 12:35:00,20.53,20.54,20.5,20.51,182800.0,17.0823,17.0906,17.0573,17.0656,182800.0
2011-05-12 12:40:00,20.51,20.52,20.48,20.52,90000.0,17.0656,17.074,17.0407,17.074,90000.0
2011-05-12 12:45:00,20.52,20.54,20.52,20.54,53200.0,17.074,17.0906,17.074,17.0906,53200.0
2011-05-12 12:50:00,20.54,20.54,20.51,20.53,35200.0,17.0906,17.0906,17.0656,17.0823,35200.0
2011-05-12 12:55:00,20.54,20.55,20.53,20.55,245600.0,17.0906,17.0989,17.0823,17.0989,245600.0
2011-05-12 13:00:00,20.54,20.58,20.53,20.56,132800.0,17.0906,17.1239,17.0823,17.1072,132800.0
2011-05-12 13:05:00,20.56,20.57,20.53,20.54,70400.0,17.1072,17.1156,17.0823,17.0906,70400.0
2011-05-12 13:10:00,20.54,20.55,20.52,20.54,57200.0,17.0906,17.0989,17.074,17.0906,57200.0
2011-05-12 13:15:00,20.55,20.57,20.53,20.53,295200.0,17.0989,17.1156,17.0823,17.0823,295200.0
2011-05-12 13:20:00,20.53,20.55,20.52,20.54,52800.0,17.0823,17.0989,17.074,17.0906,52800.0
2011-05-12 13:25:00,20.53,20.54,20.52,20.52,38400.0,17.0823,17.0906,17.074,17.074,38400.0
2011-05-12 13:30:00,20.53,20.53,20.5,20.53,92800.0,17.0823,17.0823,17.0573,17.0823,92800.0
2011-05-12 13:35:00,20.54,20.55,20.52,20.54,42800.0,17.0906,17.0989,17.074,17.0906,42800.0
2011-05-12 13:40:00,20.53,20.53,20.51,20.53,71200.0,17.0823,17.0823,17.0656,17.0823,71200.0
2011-05-12 13:45:00,20.53,20.53,20.51,20.53,36800.0,17.0823,17.0823,17.0656,17.0823,36800.0
2011-05-12 13:50:00,20.53,20.53,20.53,20.53,51200.0,17.0823,17.0823,17.0823,17.0823,51200.0
2011-05-12 13:55:00,20.53,20.53,20.52,20.53,74800.0,17.0823,17.0823,17.074,17.0823,74800.0
2011-05-12 14:00:00,20.53,20.54,20.52,20.53,122400.0,17.0823,17.0906,17.074,17.0823,122400.0
2011-05-12 14:05:00,20.53,20.54,20.53,20.53,92400.0,17.0823,17.0906,17.0823,17.0823,92400.0
2011-05-12 14:10:00,20.53,20.54,20.52,20.53,150000.0,17.0823,17.0906,17.074,17.0823,150000.0
2011-05-12 14:15:00,20.53,20.55,20.53,20.54,174800.0,17.0823,17.0989,17.0823,17.0906,174800.0
2011-05-12 14:20:00,20.54,20.55,20.53,20.53,195600.0,17.0906,17.0989,17.0823,17.0823,195600.0
2011-05-12 14:25:00,20.53,20.54,20.51,20.53,80800.0,17.0823,17.0906,17.0656,17.0823,80800.0
2011-05-12 14:30:00,20.52,20.53,20.51,20.53,71200.0,17.074,17.0823,17.0656,17.0823,71200.0
2011-05-12 14:35:00,20.52,20.53,20.5,20.51,60000.0,17.074,17.0823,17.0573,17.0656,60000.0
2011-05-12 14:40:00,20.5,20.51,20.49,20.5,98000.0,17.0573,17.0656,17.049,17.0573,98000.0
2011-05-12 14:45:00,20.5,20.52,20.5,20.5,89200.0,17.0573,17.074,17.0573,17.0573,89200.0
2011-05-12 14:50:00,20.5,20.52,20.49,20.49,48000.0,17.0573,17.074,17.049,17.049,48000.0
2011-05-12 14:55:00,20.5,20.52,20.5,20.5,69200.0,17.0573,17.074,17.0573,17.0573,69200.0
2011-05-12 15:00:00,20.5,20.52,20.49,20.5,50400.0,17.0573,17.074,17.049,17.0573,50400.0
2011-05-12 15:05:00,20.49,20.51,20.48,20.51,74000.0,17.049,17.0656,17.0407,17.0656,74000.0
2011-05-12 15:10:00,20.51,20.53,20.5,20.52,76000.0,17.0656,17.0823,17.0573,17.074,76000.0
2011-05-12 15:15:00,20.52,20.56,20.52,20.55,56800.0,17.074,17.1072,17.074,17.0989,56800.0
2011-05-12 15:20:00,20.55,20.56,20.54,20.54,42800.0,17.0989,17.1072,17.0906,17.0906,42800.0
2011-05-12 15:25:00,20.54,20.59,20.53,20.58,95200.0,17.0906,17.1322,17.0823,17.1239,95200.0
2011-05-12 15:30:00,20.58,20.62,20.58,20.62,134800.0,17.1239,17.1572,17.1239,17.1572,134800.0
2011-05-12 15:35:00,20.62,20.65,20.62,20.65,210400.0,17.1572,17.1821,17.1572,17.1821,210400.0
2011-05-12 15:40:00,20.64,20.65,20.6,20.64,227200.0,17.1738,17.1821,17.1405,17.1738,227200.0
2011-05-12 15:45:00,20.64,20.65,20.62,20.65,192400.0,17.1738,17.1821,17.1572,17.1821,192400.0
2011-05-12 15:50:00,20.65,20.65,20.62,20.63,98800.0,17.1821,17.1821,17.1572,17.1655,98800.0
2011-05-12 15:55:00,20.63,20.63,20.61,20.61,187600.0,17.1655,17.1655,17.1488,17.1488,187600.0
2011-05-13 09:30:00,20.68,20.7,20.65,20.67,54800.0,17.2071,17.2237,17.1821,17.1988,54800.0
2011-05-13 09:35:00,20.69,20.69,20.56,20.56,74400.0,17.2154,17.2154,17.1072,17.1072,74400.0
2011-05-13 09:40:00,20.56,20.65,20.56,20.65,50400.0,17.1072,17.1821,17.1072,17.1821,50400.0
2011-05-13 09:45:00,20.64,20.67,20.6,20.61,42800.0,17.1738,17.1988,17.1405,17.1488,42800.0
2011-05-13 09:50:00,20.63,20.7,20.61,20.68,57200.0,17.1655,17.2237,17.1488,17.2071,57200.0
2011-05-13 09:55:00,20.7,20.7,20.64,20.64,42400.0,17.2237,17.2237,17.1738,17.1738,42400.0
2011-05-13 10:00:00,20.65,20.67,20.59,20.59,74000.0,17.1821,17.1988,17.1322,17.1322,74000.0
2011-05-13 10:05:00,20.6,20.6,20.53,20.55,148800.0,17.1405,17.1405,17.0823,17.0989,148800.0
2011-05-13 10:10:00,20.55,20.59,20.52,20.58,114800.0,17.0989,17.1322,17.074,17.1239,114800.0
2011-05-13 10:15:00,20.58,20.61,20.56,20.58,176000.0,17.1239,17.1488,17.1072,17.1239,176000.0
2011-05-13 10:20:00,20.59,20.63,20.59,20.59,183600.0,17.1322,17.1655,17.1322,17.1322,183600.0
2011-05-13 10:25:00,20.59,20.63,20.58,20.59,66000.0,17.1322,17.1655,17.1239,17.1322,66000.0
2011-05-13 10:30:00,20.59,20.61,20.58,20.61,64800.0,17.1322,17.1488,17.1239,17.1488,64800.0
2011-05-13 10:35:00,20.61,20.63,20.6,20.62,68400.0,17.1488,17.1655,17.1405,17.1572,68400.0
2011-05-13 10:40:00,20.61,20.67,20.61,20.66,60400.0,17.1488,17.1988,17.1488,17.1905,60400.0
2011-05-13 10:45:00,20.65,20.66,20.64,20.64,100000.0,17.1821,17.1905,17.1738,17.1738,100000.0
2011-05-13 10:50:00,20.63,20.64,20.61,20.64,81200.0,17.1655,17.1738,17.1488,17.1738,81200.0
2011-05-13 10:55:00,20.64,20.65,20.64,20.65,48400.0,17.1738,17.1821,17.1738,17.1821,48400.0
2011-05-13 11:00:00,20.65,20.65,20.64,20.64,83200.0,17.1821,17.1821,17.1738,17.1738,83200.0
2011-05-13 11:05:00,20.64,20.66,20.63,20.65,51600.0,17.1738,17.1905,17.1655,17.1821,51600.0
2011-05-13 11:10:00,20.65,20.68,20.63,20.67,50800.0,17.1821,17.2071,17.1655,17.1988,50800.0
2011-05-13 11:15:00,20.66,20.67,20.64,20.65,65600.0,17.1905,17.1988,17.1738,17.1821,65600.0
2011-05-13 11:20:00,20.65,20.66,20.63,20.64,78400.0,17.1821,17.1905,17.1655,17.1738,78400.0
2011-05-13 11:25:00,20.64,20.65,20.64,20.65,40400.0,17.1738,17.1821,17.1738,17.1821,40400.0
2011-05-13 11:30:00,20.64,20.67,20.64,20.65,55600.0,17.1738,17.1988,17.1738,17.1821,55600.0
2011-05-13 11:35:00,20.64,20.66,20.64,20.64,14000.0,17.1738,17.1905,17.1738,17.1738,14000.0
2011-05-13 11:40:00,20.63,20.65,20.63,20.64,14800.0,17.1655,17.1821,17.1655,17.1738,14800.0
2011-05-13 11:45:00,20.65,20.69,20.63,20.68,86800.0,17.1821,17.2154,17.1655,17.2071,86800.0
2011-05-13 11:50:00,20.68,20.7,20.64,20.64,48000.0,17.2071,17.2237,17.1738,17.1738,48000.0
2011-05-13 11:55:00,20.64,20.65,20.61,20.61,30400.0,17.1738,17.1821,17.1488,17.1488,30400.0
2011-05-13 12:00:00,20.62,20.64,20.6,20.63,30800.0,17.1572,17.1738,17.1405,17.1655,30800.0
2011-05-13 12:05:00,20.63,20.65,20.61,20.63,80000.0,17.1655,17.1821,17.1488,17.1655,80000.0
2011-05-13 12:10:00,20.63,20.65,20.61,20.61,30000.0,17.1655,17.1821,17.1488,17.1488,30000.0
2011-05-13 12:15:00,20.59,20.67,20.59,20.66,44000.0,17.1322,17.1988,17.1322,17.1905,44000.0
2011-05-13 12:20:00,20.66,20.68,20.65,20.67,21200.0,17.1905,17.2071,17.1821,17.1988,21200.0
2011-05-13 12:25:00,20.68,20.68,20.65,20.67,21600.0,17.2071,17.2071,17.1821,17.1988,21600.0
2011-05-13 12:30:00,20.67,20.67,20.64,20.66,14400.0,17.1988,17.1988,17.1738,17.1905,14400.0
2011-05-13 12:35:00,20.66,20.69,20.66,20.68,58400.0,17.1905,17.2154,17.1905,17.2071,58400.0
2011-05-13 12:40:00,20.68,20.7,20.68,20.69,33200.0,17.2071,17.2237,17.2071,17.2154,33200.0
2011-05-13 12:45:00,20.7,20.7,20.68,20.69,36800.0,17.2237,17.2237,17.2071,17.2154,36800.0
2011-05-13 12:50:00,20.68,20.68,20.66,20.66,10000.0,17.2071,17.2071,17.1905,17.1905,10000.0
2011-05-13 12:55:00,20.66,20.66,20.63,20.64,46000.0,17.1905,17.1905,17.1655,17.1738,46000.0
2011-05-13 13:00:00,20.64,20.68,20.64,20.67,55600.0,17.1738,17.2071,17.1738,17.1988,55600.0
2011-05-13 13:05:00,20.68,20.68,20.66,20.67,26800.0,17.2071,17.2071,17.1905,17.1988,26800.0
2011-05-13 13:10:00,20.68,20.69,20.67,20.69,27600.0,17.2071,17.2154,17.1988,17.2154,27600.0
2011-05-13 13:15:00,20.69,20.69,20.67,20.67,18000.0,17.2154,17.2154,17.1988,17.1988,18000.0
2011-05-13 13:20:00,20.67,20.69,20.67,20.68,17200.0,17.1988,17.2154,17.1988,17.2071,17200.0
2011-05-13 13:25:00,20.69,20.69,20.65,20.67,38800.0,17.2154,17.2154,17.1821,17.1988,38800.0
2011-05-13 13:30:00,20.67,20.68,20.67,20.68,24000.0,17.1988,17.2071,17.1988,17.2071,24000.0
2011-05-13 13:35:00,20.69,20.69,20.65,20.66,37200.0,17.2154,17.2154,17.1821,17.1905,37200.0
2011-05-13 13:40:00,20.66,20.67,20.65,20.67,26400.0,17.1905,17.1988,17.1821,17.1988,26400.0
2011-05-13 13:45:00,20.67,20.68,20.67,20.67,36000.0,17.1988,17.2071,17.1988,17.1988,36000.0
2011-05-13 13:50:00,20.67,20.67,20.66,20.67,16400.0,17.1988,17.1988,17.1905,17.1988,16400.0
2011-05-13 13:55:00,20.66,20.67,20.66,20.67,25600.0,17.1905,17.1988,17.1905,17.1988,25600.0
2011-05-13 14:00:00,20.67,20.67,20.64,20.65,64800.0,17.1988,17.1988,17.1738,17.1821,64800.0
2011-05-13 14:05:00,20.65,20.69,20.65,20.68,86400.0,17.1821,17.2154,17.1821,17.2071,86400.0
2011-05-13 14:10:00,20.68,20.7,20.68,20.7,30000.0,17.2071,17.2237,17.2071,17.2237,30000.0
2011-05-13 14:15:00,20.7,20.7,20.68,20.69,34000.0,17.2237,17.2237,17.2071,17.2154,34000.0
2011-05-13 14:20:00,20.69,20.7,20.68,20.68,32400.0,17.2154,17.2237,17.2071,17.2071,32400.0
2011-05-13 14:25:00,20.68,20.68,20.66,20.68,47600.0,17.2071,17.2071,17.1905,17.2071,47600.0
2011-05-13 14:30:00,20.68,20.7,20.67,20.68,34400.0,17.2071,17.2237,17.1988,17.2071,34400.0
2011-05-13 14:35:00,20.68,20.7,20.68,20.7,55600.0,17.2071,17.2237,17.2071,17.2237,55600.0
2011-05-13 14:40:00,20.7,20.72,20.7,20.71,44000.0,17.2237,17.2404,17.2237,17.2321,44000.0
2011-05-13 14:45:00,20.71,20.72,20.7,20.71,52800.0,17.2321,17.2404,17.2237,17.2321,52800.0
2011-05-13 14:50:00,20.71,20.73,20.71,20.73,71200.0,17.2321,17.2487,17.2321,17.2487,71200.0
2011-05-13 14:55:00,20.73,20.73,20.7,20.72,85600.0,17.2487,17.2487,17.2237,17.2404,85600.0
2011-05-13 15:00:00,20.72,20.72,20.68,20.68,82800.0,17.2404,17.2404,17.2071,17.2071,82800.0
2011-05-13 15:05:00,20.68,20.68,20.67,20.67,32800.0,17.2071,17.2071,17.1988,17.1988,32800.0
2011-05-13 15:10:00,20.67,20.69,20.67,20.69,29200.0,17.1988,17.2154,17.1988,17.2154,29200.0
2011-05-13 15:15:00,20.68,20.7,20.66,20.67,62800.0,17.2071,17.2237,17.1905,17.1988,62800.0
2011-05-13 15:20:00,20.66,20.66,20.64,20.64,138400.0,17.1905,17.1905,17.1738,17.1738,138400.0
2011-05-13 15:25:00,20.64,20.65,20.62,20.65,109200.0,17.1738,17.1821,17.1572,17.1821,109200.0
2011-05-13 15:30:00,20.65,20.67,20.65,20.67,96800.0,17.1821,17.1988,17.1821,17.1988,96800.0
2011-05-13 15:35:00,20.66,20.69,20.66,20.68,96000.0,17.1905,17.2154,17.1905,17.2071,96000.0
2011-05-13 15:40:00,20.68,20.69,20.67,20.68,46000.0,17.2071,17.2154,17.1988,17.2071,46000.0
2011-05-13 15:45:00,20.68,20.69,20.67,20.68,62800.0,17.2071,17.2154,17.1988,17.2071,62800.0
2011-05-13 15:50:00,20.67,20.67,20.66,20.66,97200.0,17.1988,17.1988,17.1905,17.1905,97200.0
2011-05-13 15:55:00,20.66,20.68,20.66,20.66,162800.0,17.1905,17.2071,17.1905,17.1905,162800.0
2011-05-16 09:30:00,20.61,20.63,20.48,20.51,202400.0,17.1488,17.1655,17.0407,17.0656,202400.0
2011-05-16 09:35:00,20.52,20.63,20.51,20.58,127600.0,17.074,17.1655,17.0656,17.1239,127600.0
2011-05-16 09:40:00,20.58,20.6,20.54,20.57,74800.0,17.1239,17.1405,17.0906,17.1156,74800.0
2011-05-16 09:45:00,20.58,20.58,20.55,20.56,134800.0,17.1239,17.1239,17.0989,17.1072,134800.0
2011-05-16 09:50:00,20.56,20.57,20.53,20.56,149200.0,17.1072,17.1156,17.0823,17.1072,149200.0
2011-05-16 09:55:00,20.57,20.58,20.52,20.54,114800.0,17.1156,17.1239,17.074,17.0906,114800.0
2011-05-16 10:00:00,20.55,20.6,20.53,20.56,77200.0,17.0989,17.1405,17.0823,17.1072,77200.0
2011-05-16 10:05:00,20.57,20.58,20.55,20.56,95600.0,17.1156,17.1239,17.0989,17.1072,95600.0
2011-05-16 10:10:00,20.56,20.58,20.54,20.56,137200.0,17.1072,17.1239,17.0906,17.1072,137200.0
2011-05-16 10:15:00,20.56,20.6,20.53,20.57,94800.0,17.1072,17.1405,17.0823,17.1156,94800.0
2011-05-16 10:20:00,20.58,20.62,20.57,20.61,56800.0,17.1239,17.1572,17.1156,17.1488,56800.0
2011-05-16 10:25:00,20.61,20.64,20.58,20.61,62000.0,17.1488,17.1738,17.1239,17.1488,62000.0
2011-05-16 10:30:00,20.61,20.65,20.58,20.63,81200.0,17.1488,17.1821,17.1239,17.1655,81200.0
2011-05-16 10:35:00,20.63,20.67,20.61,20.62,74800.0,17.1655,17.1988,17.1488,17.1572,74800.0
2011-05-16 10:40:00,20.62,20.62,20.58,20.61,82800.0,17.1572,17.1572,17.1239,17.1488,82800.0
2011-05-16 10:45:00,20.61,20.63,20.56,20.56,54800.0,17.1488,17.1655,17.1072,17.1072,54800.0
2011-05-16 10:50:00,20.57,20.57,20.49,20.49,70000.0,17.1156,17.1156,17.049,17.049,70000.0
2011-05-16 10:55:00,20.49,20.52,20.48,20.52,64400.0,17.049,17.074,17.0407,17.074,64400.0
2011-05-16 11:00:00,20.52,20.53,20.5,20.53,44800.0,17.074,17.0823,17.0573,17.0823,44800.0
2011-05-16 11:05:00,20.52,20.53,20.5,20.52,33600.0,17.074,17.0823,17.0573,17.074,33600.0
2011-05-16 11:10:00,20.52,20.53,20.5,20.5,41200.0,17.074,17.0823,17.0573,17.0573,41200.0
2011-05-16 11:15:00,20.5,20.51,20.5,20.51,21200.0,17.0573,17.0656,17.0573,17.0656,21200.0
2011-05-16 11:20:00,20.51,20.52,20.49,20.5,25600.0,17.0656,17.074,17.049,17.0573,25600.0
2011-05-16 11:25:00,20.5,20.5,20.48,20.49,30800.0,17.0573,17.0573,17.0407,17.049,30800.0
2011-05-16 11:30:00,20.49,20.52,20.48,20.52,38400.0,17.049,17.074,17.0407,17.074,38400.0
2011-05-16 11:35:00,20.51,20.53,20.5,20.51,16800.0,17.0656,17.0823,17.0573,17.0656,16800.0
2011-05-16 11:40:00,20.52,20.52,20.47,20.48,44800.0,17.074,17.074,17.0324,17.0407,44800.0
2011-05-16 11:45:00,20.47,20.5,20.47,20.5,32800.0,17.0324,17.0573,17.0324,17.0573,32800.0
2011-05-16 11:50:00,20.5,20.5,20.46,20.47,44400.0,17.0573,17.0573,17.024,17.0324,44400.0
2011-05-16 11:55:00,20.47,20.47,20.45,20.46,15600.0,17.0324,17.0324,17.0157,17.024,15600.0
2011-05-16 12:00:00,20.46,20.46,20.45,20.45,25200.0,17.024,17.024,17.0157,17.0157,25200.0
2011-05-16 12:05:00,20.45,20.47,20.45,20.45,54800.0,17.0157,17.0324,17.0157,17.0157,54800.0
2011-05-16 12:10:00,20.45,20.46,20.45,20.45,32000.0,17.0157,17.024,17.0157,17.0157,32000.0
2011-05-16 12:15:00,20.45,20.48,20.44,20.47,19200.0,17.0157,17.0407,17.0074,17.0324,19200.0
2011-05-16 12:20:00,20.48,20.51,20.48,20.5,32000.0,17.0407,17.0656,17.0407,17.0573,32000.0
2011-05-16 12:25:00,20.51,20.52,20.5,20.51,17200.0,17.0656,17.074,17.0573,17.0656,17200.0
2011-05-16 12:30:00,20.51,20.54,20.51,20.54,19600.0,17.0656,17.0906,17.0656,17.0906,19600.0
2011-05-16 12:35:00,20.53,20.53,20.5,20.52,31600.0,17.0823,17.0823,17.0573,17.074,31600.0
2011-05-16 12:40:00,20.52,20.53,20.5,20.5,12400.0,17.074,17.0823,17.0573,17.0573,12400.0
2011-05-16 12:45:00,20.5,20.51,20.48,20.5,20400.0,17.0573,17.0656,17.0407,17.0573,20400.0
2011-05-16 12:50:00,20.5,20.51,20.46,20.48,55600.0,17.0573,17.0656,17.024,17.0407,55600.0
2011-05-16 12:55:00,20.48,20.48,20.47,20.48,20000.0,17.0407,17.0407,17.0324,17.0407,20000.0
2011-05-16 13:00:00,20.48,20.48,20.46,20.47,23600.0,17.0407,17.0407,17.024,17.0324,23600.0
2011-05-16 13:05:00,20.47,20.48,20.47,20.48,19200.0,17.0324,17.0407,17.0324,17.0407,19200.0
2011-05-16 13:10:00,20.48,20.5,20.47,20.5,29200.0,17.0407,17.0573,17.0324,17.0573,29200.0
2011-05-16 13:15:00,20.49,20.5,20.47,20.49,18000.0,17.049,17.0573,17.0324,17.049,18000.0
2011-05-16 13:20:00,20.48,20.5,20.47,20.49,24400.0,17.0407,17.0573,17.0324,17.049,24400.0
2011-05-16 13:25:00,20.49,20.5,20.49,20.5,37600.0,17.049,17.0573,17.049,17.0573,37600.0
2011-05-16 13:30:00,20.5,20.53,20.5,20.53,32400.0,17.0573,17.0823,17.0573,17.0823,32400.0
2011-05-16 13:35:00,20.53,20.53,20.5,20.51,60400.0,17.0823,17.0823,17.0573,17.0656,60400.0
2011-05-16 13:40:00,20.51,20.51,20.5,20.51,32400.0,17.0656,17.0656,17.0573,17.0656,32400.0
2011-05-16 13:45:00,20.52,20.52,20.5,20.5,31200.0,17.074,17.074,17.0573,17.0573,31200.0
2011-05-16 13:50:00,20.5,20.53,20.5,20.52,22400.0,17.0573,17.0823,17.0573,17.074,22400.0
2011-05-16 13:55:00,20.52,20.52,20.5,20.5,20400.0,17.074,17.074,17.0573,17.0573,20400.0
2011-05-16 14:00:00,20.5,20.51,20.49,20.5,25200.0,17.0573,17.0656,17.049,17.0573,25200.0
2011-05-16 14:05:00,20.5,20.54,20.5,20.53,38400.0,17.0573,17.0906,17.0573,17.0823,38400.0
2011-05-16 14:10:00,20.52,20.53,20.51,20.51,28000.0,17.074,17.0823,17.0656,17.0656,28000.0
2011-05-16 14:15:00,20.5,20.54,20.5,20.54,52000.0,17.0573,17.0906,17.0573,17.0906,52000.0
2011-05-16 14:20:00,20.54,20.54,20.53,20.53,30400.0,17.0906,17.0906,17.0823,17.0823,30400.0
2011-05-16 14:25:00,20.53,20.53,20.52,20.52,194000.0,17.0823,17.0823,17.074,17.074,194000.0
2011-05-16 14:30:00,20.52,20.55,20.52,20.53,38800.0,17.074,17.0989,17.074,17.0823,38800.0
2011-05-16 14:35:00,20.53,20.54,20.52,20.53,58000.0,17.0823,17.0906,17.074,17.0823,58000.0
2011-05-16 14:40:00,20.53,20.54,20.52,20.53,52400.0,17.0823,17.0906,17.074,17.0823,52400.0
2011-05-16 14:45:00,20.52,20.54,20.52,20.53,44400.0,17.074,17.0906,17.074,17.0823,44400.0
2011-05-16 14:50:00,20.53,20.53,20.52,20.52,70400.0,17.0823,17.0823,17.074,17.074,70400.0
2011-05-16 14:55:00,20.52,20.52,20.48,20.48,67200.0,17.074,17.074,17.0407,17.0407,67200.0
2011-05-16 15:00:00,20.48,20.48,20.46,20.48,118400.0,17.0407,17.0407,17.024,17.0407,118400.0
2011-05-16 15:05:00,20.48,20.48,20.46,20.47,121600.0,17.0407,17.0407,17.024,17.0324,121600.0
2011-05-16 15:10:00,20.47,20.48,20.44,20.44,80000.0,17.0324,17.0407,17.0074,17.0074,80000.0
2011-05-16 15:15:00,20.44,20.44,20.42,20.42,65600.0,17.0074,17.0074,16.9908,16.9908,65600.0
2011-05-16 15:20:00,20.42,20.42,20.4,20.41,59200.0,16.9908,16.9908,16.9741,16.9824,59200.0
2011-05-16 15:25:00,20.41,20.42,20.37,20.38,120800.0,16.9824,16.9908,16.9492,16.9575,120800.0
2011-05-16 15:30:00,20.39,20.43,20.38,20.42,54000.0,16.9658,16.9991,16.9575,16.9908,54000.0
2011-05-16 15:35:00,20.42,20.43,20.41,20.42,75200.0,16.9908,16.9991,16.9824,16.9908,75200.0
2011-05-16 15:40:00,20.42,20.43,20.41,20.41,82000.0,16.9908,16.9991,16.9824,16.9824,82000.0
2011-05-16 15:45:00,20.41,20.42,20.4,20.42,92400.0,16.9824,16.9908,16.9741,16.9908,92400.0
2011-05-16 15:50:00,20.43,20.44,20.42,20.43,113600.0,16.9991,17.0074,16.9908,16.9991,113600.0
2011-05-16 15:55:00,20.43,20.45,20.43,20.44,211600.0,16.9991,17.0157,16.9991,17.0074,211600.0
2011-05-17 09:30:00,20.27,20.43,20.26,20.33,194400.0,16.8659,16.9991,16.8576,16.9159,194400.0
2011-05-17 09:35:00,20.33,20.4,20.31,20.37,154800.0,16.9159,16.9741,16.8992,16.9492,154800.0
2011-05-17 09:40:00,20.37,20.51,20.34,20.5,92000.0,16.9492,17.0656,16.9242,17.0573,92000.0
2011-05-17 09:45:00,20.49,20.5,20.43,20.48,95200.0,17.049,17.0573,16.9991,17.0407,95200.0
2011-05-17 09:50:00,20.48,20.51,20.45,20.47,125200.0,17.0407,17.0656,17.0157,17.0324,125200.0
2011-05-17 09:55:00,20.45,20.47,20.4,20.4,107200.0,17.0157,17.0324,16.9741,16.9741,107200.0
2011-05-17 10:00:00,20.4,20.41,20.35,20.38,159600.0,16.9741,16.9824,16.9325,16.9575,159600.0
2011-05-17 10:05:00,20.38,20.43,20.37,20.41,77600.0,16.9575,16.9991,16.9492,16.9824,77600.0
2011-05-17 10:10:00,20.41,20.47,20.4,20.46,50000.0,16.9824,17.0324,16.9741,17.024,50000.0
2011-05-17 10:15:00,20.47,20.5,20.46,20.48,104000.0,17.0324,17.0573,17.024,17.0407,104000.0
2011-05-17 10:20:00,20.48,20.51,20.47,20.49,91200.0,17.0407,17.0656,17.0324,17.049,91200.0
2011-05-17 10:25:00,20.49,20.52,20.45,20.46,86000.0,17.049,17.074,17.0157,17.024,86000.0
2011-05-17 10:30:00,20.46,20.5,20.45,20.47,40400.0,17.024,17.0573,17.0157,17.0324,40400.0
2011-05-17 10:35:00,20.48,20.5,20.39,20.4,135200.0,17.0407,17.0573,16.9658,16.9741,135200.0
2011-05-17 10:40:00,20.4,20.43,20.39,20.42,65200.0,16.9741,16.9991,16.9658,16.9908,65200.0
2011-05-17 10:45:00,20.42,20.42,20.34,20.35,100400.0,16.9908,16.9908,16.9242,16.9325,100400.0
2011-05-17 10:50:00,20.35,20.4,20.35,20.4,42800.0,16.9325,16.9741,16.9325,16.9741,42800.0
2011-05-17 10:55:00,20.41,20.43,20.39,20.39,35200.0,16.9824,16.9991,16.9658,16.9658,35200.0
2011-05-17 11:00:00,20.4,20.4,20.36,20.36,42800.0,16.9741,16.9741,16.9408,16.9408,42800.0
2011-05-17 11:05:00,20.37,20.37,20.31,20.32,26400.0,16.9492,16.9492,16.8992,16.9075,26400.0
2011-05-17 11:10:00,20.32,20.38,20.32,20.38,15200.0,16.9075,16.9575,16.9075,16.9575,15200.0
2011-05-17 11:15:00,20.38,20.39,20.32,20.33,48400.0,16.9575,16.9658,16.9075,16.9159,48400.0
2011-05-17 11:20:00,20.34,20.36,20.33,20.33,44800.0,16.9242,16.9408,16.9159,16.9159,44800.0
2011-05-17 11:25:00,20.33,20.34,20.29,20.3,29200.0,16.9159,16.9242,16.8826,16.8909,29200.0
2011-05-17 11:30:00,20.31,20.32,20.25,20.26,50400.0,16.8992,16.9075,16.8493,16.8576,50400.0
2011-05-17 11:35:00,20.27,20.29,20.25,20.29,73600.0,16.8659,16.8826,16.8493,16.8826,73600.0
2011-05-17 11:40:00,20.29,20.32,20.29,20.32,52400.0,16.8826,16.9075,16.8826,16.9075,52400.0
2011-05-17 11:45:00,20.32,20.36,20.3,20.35,89200.0,16.9075,16.9408,16.8909,16.9325,89200.0
2011-05-17 11:50:00,20.34,20.35,20.33,20.33,13200.0,16.9242,16.9325,16.9159,16.9159,13200.0
2011-05-17 11:55:00,20.33,20.37,20.33,20.34,36400.0,16.9159,16.9492,16.9159,16.9242,36400.0
2011-05-17 12:00:00,20.35,20.35,20.31,20.31,42800.0,16.9325,16.9325,16.8992,16.8992,42800.0
2011-05-17 12:05:00,20.31,20.31,20.28,20.28,18400.0,16.8992,16.8992,16.8743,16.8743,18400.0
2011-05-17 12:10:00,20.28,20.3,20.28,20.3,18000.0,16.8743,16.8909,16.8743,16.8909,18000.0
2011-05-17 12:15:00,20.31,20.31,20.28,20.28,19200.0,16.8992,16.8992,16.8743,16.8743,19200.0
2011-05-17 12:20:00,20.27,20.3,20.27,20.29,27600.0,16.8659,16.8909,16.8659,16.8826,27600.0
2011-05-17 12:25:00,20.29,20.3,20.28,20.3,16400.0,16.8826,16.8909,16.8743,16.8909,16400.0
2011-05-17 12:30:00,20.3,20.31,20.28,20.3,28400.0,16.8909,16.8992,16.8743,16.8909,28400.0
2011-05-17 12:35:00,20.3,20.3,20.29,20.3,19200.0,16.8909,16.8909,16.8826,16.8909,19200.0
2011-05-17 12:40:00,20.3,20.33,20.3,20.3,102000.0,16.8909,16.9159,16.8909,16.8909,102000.0
2011-05-17 12:45:00,20.31,20.31,20.27,20.27,22000.0,16.8992,16.8992,16.8659,16.8659,22000.0
2011-05-17 12:50:00,20.27,20.29,20.25,20.28,18000.0,16.8659,16.8826,16.8493,16.8743,18000.0
2011-05-17 12:55:00,20.28,20.29,20.27,20.29,16800.0,16.8743,16.8826,16.8659,16.8826,16800.0
2011-05-17 13:00:00,20.3,20.3,20.29,20.3,8800.0,16.8909,16.8909,16.8826,16.8909,8800.0
2011-05-17 13:05:00,20.3,20.31,20.27,20.3,34000.0,16.8909,16.8992,16.8659,16.8909,34000.0
2011-05-17 13:10:00,20.29,20.31,20.28,20.29,32400.0,16.8826,16.8992,16.8743,16.8826,32400.0
2011-05-17 13:15:00,20.3,20.31,20.3,20.3,10800.0,16.8909,16.8992,16.8909,16.8909,10800.0
2011-05-17 13:20:00,20.3,20.3,20.27,20.28,10400.0,16.8909,16.8909,16.8659,16.8743,10400.0
2011-05-17 13:25:00,20.29,20.31,20.29,20.3,14400.0,16.8826,16.8992,16.8826,16.8909,14400.0
2011-05-17 13:30:00,20.3,20.31,20.29,20.29,13600.0,16.8909,16.8992,16.8826,16.8826,13600.0
2011-05-17 13:35:00,20.29,20.3,20.27,20.29,19200.0,16.8826,16.8909,16.8659,16.8826,19200.0
2011-05-17 13:40:00,20.28,20.3,20.27,20.27,28000.0,16.8743,16.8909,16.8659,16.8659,28000.0
2011-05-17 13:45:00,20.28,20.28,20.26,20.26,21200.0,16.8743,16.8743,16.8576,16.8576,21200.0
2011-05-17 13:50:00,20.26,20.28,20.25,20.25,24000.0,16.8576,16.8743,16.8493,16.8493,24000.0
2011-05-17 13:55:00,20.25,20.26,20.24,20.24,45200.0,16.8493,16.8576,16.841,16.841,45200.0
2011-05-17 14:00:00,20.25,20.27,20.25,20.26,20800.0,16.8493,16.8659,16.8493,16.8576,20800.0
2011-05-17 14:05:00,20.27,20.28,20.24,20.24,30800.0,16.8659,16.8743,16.841,16.841,30800.0
2011-05-17 14:10:00,20.24,20.26,20.24,20.26,21200.0,16.841,16.8576,16.841,16.8576,21200.0
2011-05-17 14:15:00,20.26,20.28,20.25,20.26,21600.0,16.8576,16.8743,16.8493,16.8576,21600.0
2011-05-17 14:20:00,20.26,20.27,20.23,20.23,18400.0,16.8576,16.8659,16.8327,16.8327,18400.0
2011-05-17 14:25:00,20.24,20.26,20.23,20.25,38000.0,16.841,16.8576,16.8327,16.8493,38000.0
2011-05-17 14:30:00,20.25,20.25,20.23,20.23,56400.0,16.8493,16.8493,16.8327,16.8327,56400.0
2011-05-17 14:35:00,20.24,20.24,20.23,20.24,45200.0,16.841,16.841,16.8327,16.841,45200.0
2011-05-17 14:40:00,20.24,20.24,20.18,20.18,101600.0,16.841,16.841,16.7911,16.7911,101600.0
2011-05-17 14:45:00,20.18,20.23,20.18,20.22,58000.0,16.7911,16.8327,16.7911,16.8243,58000.0
2011-05-17 14:50:00,20.23,20.27,20.23,20.24,203600.0,16.8327,16.8659,16.8327,16.841,203600.0
2011-05-17 14:55:00,20.23,20.26,20.23,20.26,109600.0,16.8327,16.8576,16.8327,16.8576,109600.0
2011-05-17 15:00:00,20.26,20.29,20.25,20.29,50800.0,16.8576,16.8826,16.8493,16.8826,50800.0
2011-05-17 15:05:00,20.29,20.3,20.27,20.28,62400.0,16.8826,16.8909,16.8659,16.8743,62400.0
2011-05-17 15:10:00,20.27,20.28,20.26,20.27,50000.0,16.8659,16.8743,16.8576,16.8659,50000.0
2011-05-17 15:15:00,20.27,20.29,20.25,20.28,77600.0,16.8659,16.8826,16.8493,16.8743,77600.0
2011-05-17 15:20:00,20.29,20.32,20.28,20.29,84000.0,16.8826,16.9075,16.8743,16.8826,84000.0
2011-05-17 15:25:00,20.28,20.28,20.24,20.25,48800.0,16.8743,16.8743,16.841,16.8493,48800.0
2011-05-17 15:30:00,20.25,20.25,20.24,20.25,54400.0,16.8493,16.8493,16.841,16.8493,54400.0
2011-05-17 15:35:00,20.25,20.27,20.24,20.25,89200.0,16.8493,16.8659,16.841,16.8493,89200.0
2011-05-17 15:40:00,20.25,20.25,20.23,20.23,65600.0,16.8493,16.8493,16.8327,16.8327,65600.0
2011-05-17 15:45:00,20.23,20.26,20.22,20.22,197200.0,16.8327,16.8576,16.8243,16.8243,197200.0
2011-05-17 15:50:00,20.23,20.25,20.21,20.25,252000.0,16.8327,16.8493,16.816,16.8493,252000.0
2011-05-17 15:55:00,20.25,20.27,20.23,20.25,383600.0,16.8493,16.8659,16.8327,16.8493,383600.0
2011-05-18 09:30:00,20.18,20.29,19.95,20.13,107600.0,16.7911,16.8826,16.5997,16.7495,107600.0
2011-05-18 09:35:00,20.16,20.27,20.13,20.23,113200.0,16.7744,16.8659,16.7495,16.8327,113200.0
2011-05-18 09:40:00,20.24,20.27,20.21,20.25,56000.0,16.841,16.8659,16.816,16.8493,56000.0
2011-05-18 09:45:00,20.25,20.32,20.24,20.28,61200.0,16.8493,16.9075,16.841,16.8743,61200.0
2011-05-18 09:50:00,20.28,20.32,20.25,20.29,65200.0,16.8743,16.9075,16.8493,16.8826,65200.0
2011-05-18 09:55:00,20.28,20.32,20.27,20.31,61600.0,16.8743,16.9075,16.8659,16.8992,61600.0
2011-05-18 10:00:00,20.3,20.33,20.28,20.31,89600.0,16.8909,16.9159,16.8743,16.8992,89600.0
2011-05-18 10:05:00,20.3,20.41,20.3,20.4,107200.0,16.8909,16.9824,16.8909,16.9741,107200.0
2011-05-18 10:10:00,20.39,20.4,20.31,20.32,60000.0,16.9658,16.9741,16.8992,16.9075,60000.0
2011-05-18 10:15:00,20.33,20.33,20.27,20.3,70400.0,16.9159,16.9159,16.8659,16.8909,70400.0
2011-05-18 10:20:00,20.3,20.32,20.24,20.25,116000.0,16.8909,16.9075,16.841,16.8493,116000.0
2011-05-18 10:25:00,20.26,20.33,20.26,20.33,54400.0,16.8576,16.9159,16.8576,16.9159,54400.0
2011-05-18 10:30:00,20.32,20.35,20.32,20.32,56000.0,16.9075,16.9325,16.9075,16.9075,56000.0
2011-05-18 10:35:00,20.31,20.35,20.31,20.31,49600.0,16.8992,16.9325,16.8992,16.8992,49600.0
2011-05-18 10:40:00,20.31,20.33,20.31,20.31,34400.0,16.8992,16.9159,16.8992,16.8992,34400.0
2011-05-18 10:45:00,20.33,20.33,20.31,20.31,32800.0,16.9159,16.9159,16.8992,16.8992,32800.0
2011-05-18 10:50:00,20.3,20.3,20.27,20.27,24800.0,16.8909,16.8909,16.8659,16.8659,24800.0
2011-05-18 10:55:00,20.27,20.33,20.27,20.33,22800.0,16.8659,16.9159,16.8659,16.9159,22800.0
2011-05-18 11:00:00,20.33,20.34,20.31,20.34,26400.0,16.9159,16.9242,16.8992,16.9242,26400.0
2011-05-18 11:05:00,20.34,20.37,20.34,20.34,39600.0,16.9242,16.9492,16.9242,16.9242,39600.0
2011-05-18 11:10:00,20.34,20.36,20.33,20.36,34400.0,16.9242,16.9408,16.9159,16.9408,34400.0
2011-05-18 11:15:00,20.36,20.37,20.34,20.36,17600.0,16.9408,16.9492,16.9242,16.9408,17600.0
2011-05-18 11:20:00,20.36,20.37,20.33,20.34,52000.0,16.9408,16.9492,16.9159,16.9242,52000.0
2011-05-18 11:25:00,20.34,20.35,20.32,20.34,49200.0,16.9242,16.9325,16.9075,16.9242,49200.0
2011-05-18 11:30:00,20.33,20.34,20.31,20.31,72800.0,16.9159,16.9242,16.8992,16.8992,72800.0
2011-05-18 11:35:00,20.31,20.35,20.31,20.34,70800.0,16.8992,16.9325,16.8992,16.9242,70800.0
2011-05-18 11:40:00,20.32,20.34,20.32,20.33,68000.0,16.9075,16.9242,16.9075,16.9159,68000.0
2011-05-18 11:45:00,20.34,20.34,20.29,20.31,58000.0,16.9242,16.9242,16.8826,16.8992,58000.0
2011-05-18 11:50:00,20.31,20.32,20.3,20.31,58800.0,16.8992,16.9075,16.8909,16.8992,58800.0
2011-05-18 11:55:00,20.31,20.34,20.31,20.34,35200.0,16.8992,16.9242,16.8992,16.9242,35200.0
2011-05-18 12:00:00,20.34,20.36,20.33,20.36,79600.0,16.9242,16.9408,16.9159,16.9408,79600.0
2011-05-18 12:05:00,20.36,20.37,20.35,20.36,58000.0,16.9408,16.9492,16.9325,16.9408,58000.0
2011-05-18 12:10:00,20.36,20.41,20.36,20.4,73200.0,16.9408,16.9824,16.9408,16.9741,73200.0
2011-05-18 12:15:00,20.4,20.43,20.38,20.39,54400.0,16.9741,16.9991,16.9575,16.9658,54400.0
2011-05-18 12:20:00,20.39,20.4,20.38,20.39,24400.0,16.9658,16.9741,16.9575,16.9658,24400.0
2011-05-18 12:25:00,20.4,20.41,20.39,20.4,50400.0,16.9741,16.9824,16.9658,16.9741,50400.0
2011-05-18 12:30:00,20.4,20.44,20.4,20.42,37200.0,16.9741,17.0074,16.9741,16.9908,37200.0
2011-05-18 12:35:00,20.43,20.44,20.42,20.42,36800.0,16.9991,17.0074,16.9908,16.9908,36800.0
2011-05-18 12:40:00,20.43,20.43,20.41,20.43,22800.0,16.9991,16.9991,16.9824,16.9991,22800.0
2011-05-18 12:45:00,20.44,20.44,20.42,20.43,42400.0,17.0074,17.0074,16.9908,16.9991,42400.0
2011-05-18 12:50:00,20.43,20.43,20.39,20.4,72000.0,16.9991,16.9991,16.9658,16.9741,72000.0
2011-05-18 12:55:00,20.4,20.4,20.37,20.38,81200.0,16.9741,16.9741,16.9492,16.9575,81200.0
2011-05-18 13:00:00,20.38,20.38,20.36,20.37,45600.0,16.9575,16.9575,16.9408,16.9492,45600.0
2011-05-18 13:05:00,20.38,20.39,20.37,20.38,56400.0,16.9575,16.9658,16.9492,16.9575,56400.0
2011-05-18 13:10:00,20.38,20.39,20.36,20.36,65600.0,16.9575,16.9658,16.9408,16.9408,65600.0
2011-05-18 13:15:00,20.35,20.38,20.34,20.38,53200.0,16.9325,16.9575,16.9242,16.9575,53200.0
2011-05-18 13:20:00,20.37,20.37,20.36,20.36,30000.0,16.9492,16.9492,16.9408,16.9408,30000.0
2011-05-18 13:25:00,20.36,20.38,20.35,20.35,115200.0,16.9408,16.9575,16.9325,16.9325,115200.0
2011-05-18 13:30:00,20.35,20.36,20.35,20.36,146800.0,16.9325,16.9408,16.9325,16.9408,146800.0
2011-05-18 13:35:00,20.36,20.37,20.36,20.37,43200.0,16.9408,16.9492,16.9408,16.9492,43200.0
2011-05-18 13:40:00,20.37,20.37,20.36,20.36,28000.0,16.9492,16.9492,16.9408,16.9408,28000.0
2011-05-18 13:45:00,20.36,20.36,20.36,20.36,13200.0,16.9408,16.9408,16.9408,16.9408,13200.0
2011-05-18 13:50:00,20.36,20.39,20.36,20.38,28400.0,16.9408,16.9658,16.9408,16.9575,28400.0
2011-05-18 13:55:00,20.38,20.42,20.38,20.39,42400.0,16.9575,16.9908,16.9575,16.9658,42400.0
2011-05-18 14:00:00,20.39,20.41,20.37,20.37,51200.0,16.9658,16.9824,16.9492,16.9492,51200.0
2011-05-18 14:05:00,20.37,20.43,20.37,20.41,55600.0,16.9492,16.9991,16.9492,16.9824,55600.0
2011-05-18 14:10:00,20.41,20.42,20.4,20.4,40800.0,16.9824,16.9908,16.9741,16.9741,40800.0
2011-05-18 14:15:00,20.41,20.41,20.38,20.38,49200.0,16.9824,16.9824,16.9575,16.9575,49200.0
2011-05-18 14:20:00,20.38,20.4,20.36,20.36,82800.0,16.9575,16.9741,16.9408,16.9408,82800.0
2011-05-18 14:25:00,20.36,20.37,20.34,20.34,57600.0,16.9408,16.9492,16.9242,16.9242,57600.0
2011-05-18 14:30:00,20.34,20.35,20.33,20.34,63600.0,16.9242,16.9325,16.9159,16.9242,63600.0
2011-05-18 14:35:00,20.35,20.38,20.34,20.35,47200.0,16.9325,16.9575,16.9242,16.9325,47200.0
2011-05-18 14:40:00,20.35,20.37,20.35,20.35,60800.0,16.9325,16.9492,16.9325,16.9325,60800.0
2011-05-18 14:45:00,20.36,20.36,20.35,20.36,25200.0,16.9408,16.9408,16.9325,16.9408,25200.0
2011-05-18 14:50:00,20.35,20.38,20.35,20.36,41200.0,16.9325,16.9575,16.9325,16.9408,41200.0
2011-05-18 14:55:00,20.36,20.37,20.35,20.35,36800.0,16.9408,16.9492,16.9325,16.9325,36800.0
2011-05-18 15:00:00,20.35,20.36,20.33,20.35,76400.0,16.9325,16.9408,16.9159,16.9325,76400.0
2011-05-18 15:05:00,20.35,20.35,20.32,20.32,56400.0,16.9325,16.9325,16.9075,16.9075,56400.0
2011-05-18 15:10:00,20.33,20.35,20.32,20.34,78800.0,16.9159,16.9325,16.9075,16.9242,78800.0
2011-05-18 15:15:00,20.35,20.35,20.34,20.35,73600.0,16.9325,16.9325,16.9242,16.9325,73600.0
2011-05-18 15:20:00,20.35,20.36,20.34,20.35,72800.0,16.9325,16.9408,16.9242,16.9325,72800.0
2011-05-18 15:25:00,20.35,20.41,20.35,20.41,166400.0,16.9325,16.9824,16.9325,16.9824,166400.0
2011-05-18 15:30:00,20.41,20.46,20.41,20.44,125200.0,16.9824,17.024,16.9824,17.0074,125200.0
2011-05-18 15:35:00,20.44,20.47,20.44,20.45,102400.0,17.0074,17.0324,17.0074,17.0157,102400.0
2011-05-18 15:40:00,20.45,20.46,20.43,20.45,189200.0,17.0157,17.024,16.9991,17.0157,189200.0
2011-05-18 15:45:00,20.45,20.45,20.41,20.43,197200.0,17.0157,17.0157,16.9824,16.9991,197200.0
2011-05-18 15:50:00,20.43,20.48,20.43,20.46,270400.0,16.9991,17.0407,16.9991,17.024,270400.0
2011-05-18 15:55:00,20.46,20.48,20.44,20.47,312800.0,17.024,17.0407,17.0074,17.0324,312800.0
2011-05-19 09:30:00,20.17,20.37,20.13,20.24,440000.0,16.7827,16.9492,16.7495,16.841,440000.0
2011-05-19 09:35:00,20.26,20.27,20.02,20.02,288800.0,16.8576,16.8659,16.6579,16.6579,288800.0
2011-05-19 09:40:00,20.02,20.06,20.0,20.05,225600.0,16.6579,16.6912,16.6413,16.6829,225600.0
2011-05-19 09:45:00,20.05,20.22,20.04,20.12,222400.0,16.6829,16.8243,16.6746,16.7411,222400.0
2011-05-19 09:50:00,20.11,20.23,20.11,20.17,186400.0,16.7328,16.8327,16.7328,16.7827,186400.0
2011-05-19 09:55:00,20.18,20.29,20.16,20.28,204000.0,16.7911,16.8826,16.7744,16.8743,204000.0
2011-05-19 10:00:00,20.25,20.28,20.17,20.24,209600.0,16.8493,16.8743,16.7827,16.841,209600.0
2011-05-19 10:05:00,20.24,20.3,20.24,20.28,74800.0,16.841,16.8909,16.841,16.8743,74800.0
2011-05-19 10:10:00,20.29,20.29,20.22,20.26,100000.0,16.8826,16.8826,16.8243,16.8576,100000.0
2011-05-19 10:15:00,20.27,20.27,20.23,20.25,76400.0,16.8659,16.8659,16.8327,16.8493,76400.0
2011-05-19 10:20:00,20.25,20.42,20.24,20.34,128000.0,16.8493,16.9908,16.841,16.9242,128000.0
2011-05-19 10:25:00,20.35,20.4,20.26,20.32,135200.0,16.9325,16.9741,16.8576,16.9075,135200.0
2011-05-19 10:30:00,20.31,20.34,20.3,20.3,76000.0,16.8992,16.9242,16.8909,16.8909,76000.0
2011-05-19 10:35:00,20.32,20.34,20.28,20.31,67600.0,16.9075,16.9242,16.8743,16.8992,67600.0
2011-05-19 10:40:00,20.31,20.33,20.19,20.19,150000.0,16.8992,16.9159,16.7994,16.7994,150000.0
2011-05-19 10:45:00,20.19,20.22,20.16,20.2,156800.0,16.7994,16.8243,16.7744,16.8077,156800.0
2011-05-19 10:50:00,20.2,20.2,20.17,20.17,101200.0,16.8077,16.8077,16.7827,16.7827,101200.0
2011-05-19 10:55:00,20.17,20.24,20.17,20.19,88800.0,16.7827,16.841,16.7827,16.7994,88800.0
2011-05-19 11:00:00,20.19,20.21,20.17,20.2,109600.0,16.7994,16.816,16.7827,16.8077,109600.0
2011-05-19 11:05:00,20.21,20.26,20.17,20.17,116800.0,16.816,16.8576,16.7827,16.7827,116800.0
2011-05-19 11:10:00,20.17,20.2,20.16,20.18,107200.0,16.7827,16.8077,16.7744,16.7911,107200.0
2011-05-19 11:15:00,20.18,20.25,20.11,20.25,325600.0,16.7911,16.8493,16.7328,16.8493,325600.0
2011-05-19 11:20:00,20.25,20.3,20.17,20.27,203600.0,16.8493,16.8909,16.7827,16.8659,203600.0
2011-05-19 11:25:00,20.27,20.3,20.25,20.28,67600.0,16.8659,16.8909,16.8493,16.8743,67600.0
2011-05-19 11:30:00,20.3,20.3,20.24,20.25,54400.0,16.8909,16.8909,16.841,16.8493,54400.0
2011-05-19 11:35:00,20.25,20.3,20.25,20.28,63600.0,16.8493,16.8909,16.8493,16.8743,63600.0
2011-05-19 11:40:00,20.28,20.28,20.24,20.24,46400.0,16.8743,16.8743,16.841,16.841,46400.0
2011-05-19 11:45:00,20.25,20.25,20.18,20.24,60800.0,16.8493,16.8493,16.7911,16.841,60800.0
2011-05-19 11:50:00,20.24,20.25,20.22,20.24,39200.0,16.841,16.8493,16.8243,16.841,39200.0
2011-05-19 11:55:00,20.24,20.24,20.21,20.23,76800.0,16.841,16.841,16.816,16.8327,76800.0
2011-05-19 12:00:00,20.23,20.23,20.2,20.21,147600.0,16.8327,16.8327,16.8077,16.816,147600.0
2011-05-19 12:05:00,20.21,20.22,20.18,20.22,119600.0,16.816,16.8243,16.7911,16.8243,119600.0
2011-05-19 12:10:00,20.22,20.22,20.19,20.22,67200.0,16.8243,16.8243,16.7994,16.8243,67200.0
2011-05-19 12:15:00,20.21,20.22,20.18,20.21,54800.0,16.816,16.8243,16.7911,16.816,54800.0
2011-05-19 12:20:00,20.2,20.23,20.13,20.13,136800.0,16.8077,16.8327,16.7495,16.7495,136800.0
2011-05-19 12:25:00,20.13,20.19,20.13,20.18,140400.0,16.7495,16.7994,16.7495,16.7911,140400.0
2011-05-19 12:30:00,20.18,20.19,20.15,20.17,60000.0,16.7911,16.7994,16.7661,16.7827,60000.0
2011-05-19 12:35:00,20.19,20.21,20.18,20.2,26400.0,16.7994,16.816,16.7911,16.8077,26400.0
2011-05-19 12:40:00,20.2,20.21,20.18,20.19,12800.0,16.8077,16.816,16.7911,16.7994,12800.0
2011-05-19 12:45:00,20.19,20.19,20.15,20.17,69200.0,16.7994,16.7994,16.7661,16.7827,69200.0
2011-05-19 12:50:00,20.18,20.19,20.17,20.18,67200.0,16.7911,16.7994,16.7827,16.7911,67200.0
2011-05-19 12:55:00,20.18,20.19,20.18,20.18,34400.0,16.7911,16.7994,16.7911,16.7911,34400.0
2011-05-19 13:00:00,20.19,20.21,20.19,20.2,53200.0,16.7994,16.816,16.7994,16.8077,53200.0
2011-05-19 13:05:00,20.2,20.21,20.19,20.2,56400.0,16.8077,16.816,16.7994,16.8077,56400.0
2011-05-19 13:10:00,20.2,20.21,20.2,20.21,28000.0,16.8077,16.816,16.8077,16.816,28000.0
2011-05-19 13:15:00,20.21,20.22,20.2,20.22,69600.0,16.816,16.8243,16.8077,16.8243,69600.0
2011-05-19 13:20:00,20.21,20.23,20.21,20.23,22400.0,16.816,16.8327,16.816,16.8327,22400.0
2011-05-19 13:25:00,20.22,20.24,20.22,20.23,17200.0,16.8243,16.841,16.8243,16.8327,17200.0
2011-05-19 13:30:00,20.24,20.24,20.22,20.23,17600.0,16.841,16.841,16.8243,16.8327,17600.0
2011-05-19 13:35:00,20.23,20.23,20.22,20.23,42800.0,16.8327,16.8327,16.8243,16.8327,42800.0
2011-05-19 13:40:00,20.23,20.24,20.22,20.23,39200.0,16.8327,16.841,16.8243,16.8327,39200.0
2011-05-19 13:45:00,20.24,20.24,20.22,20.23,10400.0,16.841,16.841,16.8243,16.8327,10400.0
2011-05-19 13:50:00,20.23,20.24,20.2,20.21,36800.0,16.8327,16.841,16.8077,16.816,36800.0
2011-05-19 13:55:00,20.22,20.23,20.2,20.22,90400.0,16.8243,16.8327,16.8077,16.8243,90400.0
2011-05-19 14:00:00,20.22,20.22,20.21,20.21,40400.0,16.8243,16.8243,16.816,16.816,40400.0
2011-05-19 14:05:00,20.21,20.23,20.21,20.22,59600.0,16.816,16.8327,16.816,16.8243,59600.0
2011-05-19 14:10:00,20.21,20.22,20.19,20.21,65600.0,16.816,16.8243,16.7994,16.816,65600.0
2011-05-19 14:15:00,20.21,20.21,20.18,20.19,51200.0,16.816,16.816,16.7911,16.7994,51200.0
2011-05-19 14:20:00,20.19,20.21,20.19,20.2,30400.0,16.7994,16.816,16.7994,16.8077,30400.0
2011-05-19 14:25:00,20.19,20.2,20.17,20.18,35600.0,16.7994,16.8077,16.7827,16.7911,35600.0
2011-05-19 14:30:00,20.18,20.2,20.17,20.2,56000.0,16.7911,16.8077,16.7827,16.8077,56000.0
2011-05-19 14:35:00,20.2,20.2,20.18,20.19,83200.0,16.8077,16.8077,16.7911,16.7994,83200.0
2011-05-19 14:40:00,20.19,20.22,20.18,20.21,120800.0,16.7994,16.8243,16.7911,16.816,120800.0
2011-05-19 14:45:00,20.2,20.22,20.19,20.21,72400.0,16.8077,16.8243,16.7994,16.816,72400.0
2011-05-19 14:50:00,20.2,20.22,20.19,20.19,53200.0,16.8077,16.8243,16.7994,16.7994,53200.0
2011-05-19 14:55:00,20.2,20.21,20.19,20.2,54800.0,16.8077,16.816,16.7994,16.8077,54800.0
2011-05-19 15:00:00,20.19,20.22,20.19,20.22,76400.0,16.7994,16.8243,16.7994,16.8243,76400.0
2011-05-19 15:05:00,20.22,20.22,20.21,20.21,50800.0,16.8243,16.8243,16.816,16.816,50800.0
2011-05-19 15:10:00,20.21,20.22,20.19,20.19,59600.0,16.816,16.8243,16.7994,16.7994,59600.0
2011-05-19 15:15:00,20.2,20.21,20.19,20.19,90800.0,16.8077,16.816,16.7994,16.7994,90800.0
2011-05-19 15:20:00,20.19,20.21,20.19,20.2,84000.0,16.7994,16.816,16.7994,16.8077,84000.0
2011-05-19 15:25:00,20.2,20.23,20.2,20.21,129600.0,16.8077,16.8327,16.8077,16.816,129600.0
2011-05-19 15:30:00,20.22,20.23,20.21,20.22,94000.0,16.8243,16.8327,16.816,16.8243,94000.0
2011-05-19 15:35:00,20.22,20.23,20.21,20.21,100000.0,16.8243,16.8327,16.816,16.816,100000.0
2011-05-19 15:40:00,20.21,20.21,20.2,20.2,134800.0,16.816,16.816,16.8077,16.8077,134800.0
2011-05-19 15:45:00,20.2,20.22,20.2,20.2,192400.0,16.8077,16.8243,16.8077,16.8077,192400.0
2011-05-19 15:50:00,20.21,20.21,20.18,20.19,244000.0,16.816,16.816,16.7911,16.7994,244000.0
2011-05-19 15:55:00,20.19,20.22,20.17,20.21,465200.0,16.7994,16.8243,16.7827,16.816,465200.0
2011-05-20 09:30:00,20.09,20.11,19.92,19.93,362800.0,16.7162,16.7328,16.5747,16.583,362800.0
2011-05-20 09:35:00,19.93,20.03,19.93,20.03,173200.0,16.583,16.6663,16.583,16.6663,173200.0
2011-05-20 09:40:00,20.02,20.05,19.99,20.02,156800.0,16.6579,16.6829,16.633,16.6579,156800.0
2011-05-20 09:45:00,20.01,20.02,19.89,19.91,157200.0,16.6496,16.6579,16.5498,16.5664,157200.0
2011-05-20 09:50:00,19.92,19.93,19.88,19.88,196800.0,16.5747,16.583,16.5414,16.5414,196800.0
2011-05-20 09:55:00,19.88,19.88,19.82,19.87,213600.0,16.5414,16.5414,16.4915,16.5331,213600.0
2011-05-20 10:00:00,19.86,19.88,19.84,19.85,134400.0,16.5248,16.5414,16.5082,16.5165,134400.0
2011-05-20 10:05:00,19.85,19.86,19.85,19.85,112000.0,16.5165,16.5248,16.5165,16.5165,112000.0
2011-05-20 10:10:00,19.85,19.89,19.85,19.86,65600.0,16.5165,16.5498,16.5165,16.5248,65600.0
2011-05-20 10:15:00,19.86,19.86,19.85,19.86,90000.0,16.5248,16.5248,16.5165,16.5248,90000.0
2011-05-20 10:20:00,19.85,19.88,19.85,19.88,133200.0,16.5165,16.5414,16.5165,16.5414,133200.0
2011-05-20 10:25:00,19.87,19.92,19.87,19.92,85600.0,16.5331,16.5747,16.5331,16.5747,85600.0
2011-05-20 10:30:00,19.92,19.93,19.9,19.92,41200.0,16.5747,16.583,16.5581,16.5747,41200.0
2011-05-20 10:35:00,19.92,19.94,19.92,19.93,31200.0,16.5747,16.5914,16.5747,16.583,31200.0
2011-05-20 10:40:00,19.93,19.93,19.88,19.89,41200.0,16.583,16.583,16.5414,16.5498,41200.0
2011-05-20 10:45:00,19.89,19.89,19.85,19.86,80400.0,16.5498,16.5498,16.5165,16.5248,80400.0
2011-05-20 10:50:00,19.86,19.91,19.85,19.9,91600.0,16.5248,16.5664,16.5165,16.5581,91600.0
2011-05-20 10:55:00,19.91,19.93,19.9,19.91,77600.0,16.5664,16.583,16.5581,16.5664,77600.0
2011-05-20 11:00:00,19.91,19.93,19.88,19.92,47200.0,16.5664,16.583,16.5414,16.5747,47200.0
2011-05-20 11:05:00,19.92,19.93,19.92,19.93,44800.0,16.5747,16.583,16.5747,16.583,44800.0
2011-05-20 11:10:00,19.93,19.96,19.92,19.94,32000.0,16.583,16.608,16.5747,16.5914,32000.0
2011-05-20 11:15:00,19.94,19.94,19.91,19.92,54000.0,16.5914,16.5914,16.5664,16.5747,54000.0
2011-05-20 11:20:00,19.92,19.96,19.92,19.96,46800.0,16.5747,16.608,16.5747,16.608,46800.0
2011-05-20 11:25:00,19.96,19.96,19.93,19.93,22800.0,16.608,16.608,16.583,16.583,22800.0
2011-05-20 11:30:00,19.93,19.96,19.93,19.96,47600.0,16.583,16.608,16.583,16.608,47600.0
2011-05-20 11:35:00,19.95,19.96,19.94,19.94,33600.0,16.5997,16.608,16.5914,16.5914,33600.0
2011-05-20 11:40:00,19.93,19.95,19.92,19.95,55600.0,16.583,16.5997,16.5747,16.5997,55600.0
2011-05-20 11:45:00,19.95,19.97,19.94,19.94,33200.0,16.5997,16.6163,16.5914,16.5914,33200.0
2011-05-20 11:50:00,19.94,19.95,19.93,19.93,25200.0,16.5914,16.5997,16.583,16.583,25200.0
2011-05-20 11:55:00,19.93,19.96,19.93,19.95,35200.0,16.583,16.608,16.583,16.5997,35200.0
2011-05-20 12:00:00,19.95,20.03,19.95,20.02,60400.0,16.5997,16.6663,16.5997,16.6579,60400.0
2011-05-20 12:05:00,20.01,20.01,19.98,19.98,157600.0,16.6496,16.6496,16.6246,16.6246,157600.0
2011-05-20 12:10:00,19.98,20.05,19.97,20.04,84800.0,16.6246,16.6829,16.6163,16.6746,84800.0
2011-05-20 12:15:00,20.03,20.06,20.03,20.06,41200.0,16.6663,16.6912,16.6663,16.6912,41200.0
2011-05-20 12:20:00,20.06,20.11,20.06,20.11,67200.0,16.6912,16.7328,16.6912,16.7328,67200.0
2011-05-20 12:25:00,20.11,20.13,20.09,20.11,80800.0,16.7328,16.7495,16.7162,16.7328,80800.0
2011-05-20 12:30:00,20.11,20.15,20.1,20.13,45600.0,16.7328,16.7661,16.7245,16.7495,45600.0
2011-05-20 12:35:00,20.13,20.18,20.13,20.16,69200.0,16.7495,16.7911,16.7495,16.7744,69200.0
2011-05-20 12:40:00,20.16,20.19,20.16,20.19,25200.0,16.7744,16.7994,16.7744,16.7994,25200.0
2011-05-20 12:45:00,20.18,20.18,20.13,20.14,53600.0,16.7911,16.7911,16.7495,16.7578,53600.0
2011-05-20 12:50:00,20.13,20.14,20.11,20.14,35600.0,16.7495,16.7578,16.7328,16.7578,35600.0
2011-05-20 12:55:00,20.13,20.15,20.13,20.14,29600.0,16.7495,16.7661,16.7495,16.7578,29600.0
2011-05-20 13:00:00,20.13,20.18,20.13,20.18,34400.0,16.7495,16.7911,16.7495,16.7911,34400.0
2011-05-20 13:05:00,20.18,20.18,20.17,20.17,35200.0,16.7911,16.7911,16.7827,16.7827,35200.0
2011-05-20 13:10:00,20.17,20.18,20.13,20.14,32000.0,16.7827,16.7911,16.7495,16.7578,32000.0
2011-05-20 13:15:00,20.14,20.18,20.14,20.17,48000.0,16.7578,16.7911,16.7578,16.7827,48000.0
2011-05-20 13:20:00,20.17,20.17,20.15,20.16,23600.0,16.7827,16.7827,16.7661,16.7744,23600.0
2011-05-20 13:25:00,20.17,20.17,20.14,20.17,29200.0,16.7827,16.7827,16.7578,16.7827,29200.0
2011-05-20 13:30:00,20.17,20.2,20.17,20.2,28000.0,16.7827,16.8077,16.7827,16.8077,28000.0
2011-05-20 13:35:00,20.2,20.23,20.2,20.22,31600.0,16.8077,16.8327,16.8077,16.8243,31600.0
2011-05-20 13:40:00,20.23,20.23,20.2,20.21,14800.0,16.8327,16.8327,16.8077,16.816,14800.0
2011-05-20 13:45:00,20.21,20.23,20.21,20.22,48800.0,16.816,16.8327,16.816,16.8243,48800.0
2011-05-20 13:50:00,20.21,20.23,20.21,20.23,102800.0,16.816,16.8327,16.816,16.8327,102800.0
2011-05-20 13:55:00,20.23,20.25,20.22,20.23,90400.0,16.8327,16.8493,16.8243,16.8327,90400.0
2011-05-20 14:00:00,20.24,20.24,20.22,20.22,19600.0,16.841,16.841,16.8243,16.8243,19600.0
2011-05-20 14:05:00,20.22,20.22,20.21,20.22,124000.0,16.8243,16.8243,16.816,16.8243,124000.0
2011-05-20 14:10:00,20.22,20.23,20.21,20.22,45600.0,16.8243,16.8327,16.816,16.8243,45600.0
2011-05-20 14:15:00,20.22,20.24,20.22,20.23,45200.0,16.8243,16.841,16.8243,16.8327,45200.0
2011-05-20 14:20:00,20.23,20.24,20.22,20.23,63200.0,16.8327,16.841,16.8243,16.8327,63200.0
2011-05-20 14:25:00,20.23,20.23,20.23,20.23,27600.0,16.8327,16.8327,16.8327,16.8327,27600.0
2011-05-20 14:30:00,20.23,20.23,20.21,20.21,28800.0,16.8327,16.8327,16.816,16.816,28800.0
2011-05-20 14:35:00,20.21,20.22,20.2,20.21,30000.0,16.816,16.8243,16.8077,16.816,30000.0
2011-05-20 14:40:00,20.21,20.25,20.2,20.25,46800.0,16.816,16.8493,16.8077,16.8493,46800.0
2011-05-20 14:45:00,20.24,20.25,20.23,20.23,28800.0,16.841,16.8493,16.8327,16.8327,28800.0
2011-05-20 14:50:00,20.23,20.25,20.23,20.24,32400.0,16.8327,16.8493,16.8327,16.841,32400.0
2011-05-20 14:55:00,20.24,20.25,20.23,20.23,85600.0,16.841,16.8493,16.8327,16.8327,85600.0
2011-05-20 15:00:00,20.24,20.24,20.23,20.24,107600.0,16.841,16.841,16.8327,16.841,107600.0
2011-05-20 15:05:00,20.24,20.25,20.24,20.25,60400.0,16.841,16.8493,16.841,16.8493,60400.0
2011-05-20 15:10:00,20.25,20.25,20.25,20.25,67600.0,16.8493,16.8493,16.8493,16.8493,67600.0
2011-05-20 15:15:00,20.25,20.26,20.24,20.25,107200.0,16.8493,16.8576,16.841,16.8493,107200.0
2011-05-20 15:20:00,20.25,20.26,20.25,20.25,83600.0,16.8493,16.8576,16.8493,16.8493,83600.0
2011-05-20 15:25:00,20.25,20.25,20.23,20.23,148800.0,16.8493,16.8493,16.8327,16.8327,148800.0
2011-05-20 15:30:00,20.23,20.26,20.22,20.25,238800.0,16.8327,16.8576,16.8243,16.8493,238800.0
2011-05-20 15:35:00,20.25,20.25,20.21,20.21,122800.0,16.8493,16.8493,16.816,16.816,122800.0
2011-05-20 15:40:00,20.21,20.21,20.16,20.16,133200.0,16.816,16.816,16.7744,16.7744,133200.0
2011-05-20 15:45:00,20.16,20.17,20.15,20.17,116000.0,16.7744,16.7827,16.7661,16.7827,116000.0
2011-05-20 15:50:00,20.17,20.18,20.17,20.18,214800.0,16.7827,16.7911,16.7827,16.7911,214800.0
2011-05-20 15:55:00,20.18,20.21,20.17,20.19,298400.0,16.7911,16.816,16.7827,16.7994,298400.0
2011-05-23 09:30:00,20.04,20.08,19.97,20.03,224800.0,16.6746,16.7079,16.6163,16.6663,224800.0
2011-05-23 09:35:00,20.04,20.24,20.02,20.23,164400.0,16.6746,16.841,16.6579,16.8327,164400.0
2011-05-23 09:40:00,20.23,20.23,20.11,20.11,67600.0,16.8327,16.8327,16.7328,16.7328,67600.0
2011-05-23 09:45:00,20.11,20.14,20.08,20.14,51600.0,16.7328,16.7578,16.7079,16.7578,51600.0
2011-05-23 09:50:00,20.13,20.14,20.07,20.08,97600.0,16.7495,16.7578,16.6995,16.7079,97600.0
2011-05-23 09:55:00,20.08,20.12,20.08,20.1,95200.0,16.7079,16.7411,16.7079,16.7245,95200.0
2011-05-23 10:00:00,20.09,20.14,20.09,20.12,40400.0,16.7162,16.7578,16.7162,16.7411,40400.0
2011-05-23 10:05:00,20.12,20.17,20.12,20.16,44800.0,16.7411,16.7827,16.7411,16.7744,44800.0
2011-05-23 10:10:00,20.15,20.2,20.15,20.19,31600.0,16.7661,16.8077,16.7661,16.7994,31600.0
2011-05-23 10:15:00,20.19,20.2,20.16,20.16,46000.0,16.7994,16.8077,16.7744,16.7744,46000.0
2011-05-23 10:20:00,20.16,20.2,20.14,20.2,73600.0,16.7744,16.8077,16.7578,16.8077,73600.0
2011-05-23 10:25:00,20.21,20.22,20.19,20.22,55200.0,16.816,16.8243,16.7994,16.8243,55200.0
2011-05-23 10:30:00,20.21,20.22,20.16,20.16,84000.0,16.816,16.8243,16.7744,16.7744,84000.0
2011-05-23 10:35:00,20.16,20.16,20.13,20.14,36800.0,16.7744,16.7744,16.7495,16.7578,36800.0
2011-05-23 10:40:00,20.14,20.14,20.13,20.14,40400.0,16.7578,16.7578,16.7495,16.7578,40400.0
2011-05-23 10:45:00,20.14,20.14,20.08,20.11,43200.0,16.7578,16.7578,16.7079,16.7328,43200.0
2011-05-23 10:50:00,20.1,20.14,20.08,20.13,38400.0,16.7245,16.7578,16.7079,16.7495,38400.0
2011-05-23 10:55:00,20.14,20.15,20.11,20.12,46000.0,16.7578,16.7661,16.7328,16.7411,46000.0
2011-05-23 11:00:00,20.11,20.13,20.11,20.11,40800.0,16.7328,16.7495,16.7328,16.7328,40800.0
2011-05-23 11:05:00,20.12,20.12,20.08,20.08,78000.0,16.7411,16.7411,16.7079,16.7079,78000.0
2011-05-23 11:10:00,20.09,20.11,20.08,20.08,55600.0,16.7162,16.7328,16.7079,16.7079,55600.0
2011-05-23 11:15:00,20.08,20.09,20.06,20.07,64000.0,16.7079,16.7162,16.6912,16.6995,64000.0
2011-05-23 11:20:00,20.07,20.08,20.04,20.08,32400.0,16.6995,16.7079,16.6746,16.7079,32400.0
2011-05-23 11:25:00,20.07,20.11,20.06,20.11,30000.0,16.6995,16.7328,16.6912,16.7328,30000.0
2011-05-23 11:30:00,20.11,20.12,20.08,20.08,25600.0,16.7328,16.7411,16.7079,16.7079,25600.0
2011-05-23 11:35:00,20.08,20.09,20.05,20.09,40800.0,16.7079,16.7162,16.6829,16.7162,40800.0
2011-05-23 11:40:00,20.09,20.09,20.06,20.07,23200.0,16.7162,16.7162,16.6912,16.6995,23200.0
2011-05-23 11:45:00,20.07,20.1,20.07,20.09,40400.0,16.6995,16.7245,16.6995,16.7162,40400.0
2011-05-23 11:50:00,20.09,20.13,20.09,20.12,24000.0,16.7162,16.7495,16.7162,16.7411,24000.0
2011-05-23 11:55:00,20.13,20.13,20.1,20.1,12400.0,16.7495,16.7495,16.7245,16.7245,12400.0
2011-05-23 12:00:00,20.11,20.11,20.1,20.1,18400.0,16.7328,16.7328,16.7245,16.7245,18400.0
2011-05-23 12:05:00,20.11,20.14,20.1,20.13,24800.0,16.7328,16.7578,16.7245,16.7495,24800.0
2011-05-23 12:10:00,20.12,20.14,20.09,20.11,56400.0,16.7411,16.7578,16.7162,16.7328,56400.0
2011-05-23 12:15:00,20.1,20.12,20.09,20.11,48000.0,16.7245,16.7411,16.7162,16.7328,48000.0
2011-05-23 12:20:00,20.11,20.12,20.1,20.1,20400.0,16.7328,16.7411,16.7245,16.7245,20400.0
2011-05-23 12:25:00,20.1,20.12,20.09,20.12,27200.0,16.7245,16.7411,16.7162,16.7411,27200.0
2011-05-23 12:30:00,20.12,20.13,20.11,20.12,21600.0,16.7411,16.7495,16.7328,16.7411,21600.0
2011-05-23 12:35:00,20.12,20.14,20.11,20.13,17200.0,16.7411,16.7578,16.7328,16.7495,17200.0
2011-05-23 12:40:00,20.14,20.14,20.12,20.13,12000.0,16.7578,16.7578,16.7411,16.7495,12000.0
2011-05-23 12:45:00,20.13,20.17,20.13,20.17,17200.0,16.7495,16.7827,16.7495,16.7827,17200.0
2011-05-23 12:50:00,20.16,20.17,20.15,20.17,18000.0,16.7744,16.7827,16.7661,16.7827,18000.0
2011-05-23 12:55:00,20.17,20.17,20.14,20.16,18000.0,16.7827,16.7827,16.7578,16.7744,18000.0
2011-05-23 13:00:00,20.16,20.16,20.14,20.14,8800.0,16.7744,16.7744,16.7578,16.7578,8800.0
2011-05-23 13:05:00,20.13,20.14,20.12,20.14,19600.0,16.7495,16.7578,16.7411,16.7578,19600.0
2011-05-23 13:10:00,20.13,20.14,20.11,20.12,23600.0,16.7495,16.7578,16.7328,16.7411,23600.0
2011-05-23 13:15:00,20.13,20.14,20.11,20.12,20000.0,16.7495,16.7578,16.7328,16.7411,20000.0
2011-05-23 13:20:00,20.11,20.13,20.11,20.13,14400.0,16.7328,16.7495,16.7328,16.7495,14400.0
2011-05-23 13:25:00,20.13,20.13,20.1,20.11,44000.0,16.7495,16.7495,16.7245,16.7328,44000.0
2011-05-23 13:30:00,20.11,20.12,20.11,20.11,20000.0,16.7328,16.7411,16.7328,16.7328,20000.0
2011-05-23 13:35:00,20.11,20.11,20.1,20.11,18000.0,16.7328,16.7328,16.7245,16.7328,18000.0
2011-05-23 13:40:00,20.11,20.12,20.11,20.11,13600.0,16.7328,16.7411,16.7328,16.7328,13600.0
2011-05-23 13:45:00,20.11,20.14,20.11,20.14,18400.0,16.7328,16.7578,16.7328,16.7578,18400.0
2011-05-23 13:50:00,20.14,20.14,20.12,20.12,13600.0,16.7578,16.7578,16.7411,16.7411,13600.0
2011-05-23 13:55:00,20.11,20.15,20.11,20.13,25600.0,16.7328,16.7661,16.7328,16.7495,25600.0
2011-05-23 14:00:00,20.13,20.14,20.11,20.14,55200.0,16.7495,16.7578,16.7328,16.7578,55200.0
2011-05-23 14:05:00,20.14,20.17,20.14,20.16,22400.0,16.7578,16.7827,16.7578,16.7744,22400.0
2011-05-23 14:10:00,20.17,20.18,20.17,20.17,34800.0,16.7827,16.7911,16.7827,16.7827,34800.0
2011-05-23 14:15:00,20.17,20.18,20.16,20.17,28800.0,16.7827,16.7911,16.7744,16.7827,28800.0
2011-05-23 14:20:00,20.18,20.19,20.16,20.19,20400.0,16.7911,16.7994,16.7744,16.7994,20400.0
2011-05-23 14:25:00,20.19,20.22,20.18,20.2,48400.0,16.7994,16.8243,16.7911,16.8077,48400.0
2011-05-23 14:30:00,20.2,20.22,20.2,20.22,21200.0,16.8077,16.8243,16.8077,16.8243,21200.0
2011-05-23 14:35:00,20.22,20.25,20.22,20.22,68000.0,16.8243,16.8493,16.8243,16.8243,68000.0
2011-05-23 14:40:00,20.22,20.23,20.2,20.22,60400.0,16.8243,16.8327,16.8077,16.8243,60400.0
2011-05-23 14:45:00,20.22,20.23,20.2,20.22,46400.0,16.8243,16.8327,16.8077,16.8243,46400.0
2011-05-23 14:50:00,20.22,20.23,20.21,20.22,39600.0,16.8243,16.8327,16.816,16.8243,39600.0
2011-05-23 14:55:00,20.22,20.22,20.2,20.2,48400.0,16.8243,16.8243,16.8077,16.8077,48400.0
2011-05-23 15:00:00,20.2,20.23,20.19,20.23,47200.0,16.8077,16.8327,16.7994,16.8327,47200.0
2011-05-23 15:05:00,20.23,20.24,20.19,20.19,55600.0,16.8327,16.841,16.7994,16.7994,55600.0
2011-05-23 15:10:00,20.19,20.21,20.18,20.18,46800.0,16.7994,16.816,16.7911,16.7911,46800.0
2011-05-23 15:15:00,20.19,20.19,20.17,20.18,24800.0,16.7994,16.7994,16.7827,16.7911,24800.0
2011-05-23 15:20:00,20.18,20.19,20.17,20.17,31200.0,16.7911,16.7994,16.7827,16.7827,31200.0
2011-05-23 15:25:00,20.17,20.17,20.15,20.17,56800.0,16.7827,16.7827,16.7661,16.7827,56800.0
2011-05-23 15:30:00,20.17,20.18,20.16,20.17,63200.0,16.7827,16.7911,16.7744,16.7827,63200.0
2011-05-23 15:35:00,20.17,20.17,20.13,20.14,52800.0,16.7827,16.7827,16.7495,16.7578,52800.0
2011-05-23 15:40:00,20.14,20.14,20.11,20.11,70400.0,16.7578,16.7578,16.7328,16.7328,70400.0
2011-05-23 15:45:00,20.11,20.14,20.11,20.12,69200.0,16.7328,16.7578,16.7328,16.7411,69200.0
2011-05-23 15:50:00,20.13,20.13,20.09,20.12,210800.0,16.7495,16.7495,16.7162,16.7411,210800.0
2011-05-23 15:55:00,20.12,20.12,20.1,20.1,185600.0,16.7411,16.7411,16.7245,16.7245,185600.0
2011-05-24 09:30:00,20.19,20.24,20.08,20.09,100000.0,16.7994,16.841,16.7079,16.7162,100000.0
2011-05-24 09:35:00,20.09,20.09,20.04,20.06,66000.0,16.7162,16.7162,16.6746,16.6912,66000.0
2011-05-24 09:40:00,20.06,20.14,20.06,20.13,40000.0,16.6912,16.7578,16.6912,16.7495,40000.0
2011-05-24 09:45:00,20.13,20.15,20.13,20.14,32400.0,16.7495,16.7661,16.7495,16.7578,32400.0
2011-05-24 09:50:00,20.14,20.16,20.14,20.15,33600.0,16.7578,16.7744,16.7578,16.7661,33600.0
2011-05-24 09:55:00,20.14,20.16,20.13,20.14,51200.0,16.7578,16.7744,16.7495,16.7578,51200.0
2011-05-24 10:00:00,20.15,20.17,20.13,20.14,45200.0,16.7661,16.7827,16.7495,16.7578,45200.0
2011-05-24 10:05:00,20.13,20.18,20.13,20.18,29600.0,16.7495,16.7911,16.7495,16.7911,29600.0
2011-05-24 10:10:00,20.19,20.24,20.18,20.22,53600.0,16.7994,16.841,16.7911,16.8243,53600.0
2011-05-24 10:15:00,20.22,20.22,20.16,20.17,32000.0,16.8243,16.8243,16.7744,16.7827,32000.0
2011-05-24 10:20:00,20.16,20.18,20.13,20.13,57600.0,16.7744,16.7911,16.7495,16.7495,57600.0
2011-05-24 10:25:00,20.13,20.14,20.12,20.12,61200.0,16.7495,16.7578,16.7411,16.7411,61200.0
2011-05-24 10:30:00,20.12,20.14,20.12,20.13,24000.0,16.7411,16.7578,16.7411,16.7495,24000.0
2011-05-24 10:35:00,20.13,20.13,20.07,20.08,34800.0,16.7495,16.7495,16.6995,16.7079,34800.0
2011-05-24 10:40:00,20.08,20.09,20.08,20.09,12400.0,16.7079,16.7162,16.7079,16.7162,12400.0
2011-05-24 10:45:00,20.08,20.11,20.07,20.11,23600.0,16.7079,16.7328,16.6995,16.7328,23600.0
2011-05-24 10:50:00,20.1,20.11,20.06,20.07,26400.0,16.7245,16.7328,16.6912,16.6995,26400.0
2011-05-24 10:55:00,20.07,20.07,20.04,20.04,16800.0,16.6995,16.6995,16.6746,16.6746,16800.0
2011-05-24 11:00:00,20.05,20.07,20.04,20.04,41200.0,16.6829,16.6995,16.6746,16.6746,41200.0
2011-05-24 11:05:00,20.04,20.04,20.03,20.04,11200.0,16.6746,16.6746,16.6663,16.6746,11200.0
2011-05-24 11:10:00,20.04,20.05,20.02,20.03,27600.0,16.6746,16.6829,16.6579,16.6663,27600.0
2011-05-24 11:15:00,20.04,20.06,20.04,20.05,18000.0,16.6746,16.6912,16.6746,16.6829,18000.0
2011-05-24 11:20:00,20.05,20.05,20.01,20.02,44400.0,16.6829,16.6829,16.6496,16.6579,44400.0
2011-05-24 11:25:00,20.03,20.05,20.03,20.03,22000.0,16.6663,16.6829,16.6663,16.6663,22000.0
2011-05-24 11:30:00,20.03,20.06,20.02,20.04,27200.0,16.6663,16.6912,16.6579,16.6746,27200.0
2011-05-24 11:35:00,20.04,20.05,20.03,20.03,24000.0,16.6746,16.6829,16.6663,16.6663,24000.0
2011-05-24 11:40:00,20.03,20.03,20.0,20.0,73600.0,16.6663,16.6663,16.6413,16.6413,73600.0
2011-05-24 11:45:00,20.0,20.0,19.97,20.0,50800.0,16.6413,16.6413,16.6163,16.6413,50800.0
2011-05-24 11:50:00,20.0,20.0,19.98,20.0,27600.0,16.6413,16.6413,16.6246,16.6413,27600.0
2011-05-24 11:55:00,20.0,20.0,19.99,19.99,16800.0,16.6413,16.6413,16.633,16.633,16800.0
2011-05-24 12:00:00,20.0,20.0,19.98,19.99,22400.0,16.6413,16.6413,16.6246,16.633,22400.0
2011-05-24 12:05:00,19.98,20.0,19.98,20.0,14400.0,16.6246,16.6413,16.6246,16.6413,14400.0
2011-05-24 12:10:00,20.0,20.03,20.0,20.02,23200.0,16.6413,16.6663,16.6413,16.6579,23200.0
2011-05-24 12:15:00,20.03,20.03,20.0,20.01,23600.0,16.6663,16.6663,16.6413,16.6496,23600.0
2011-05-24 12:20:00,20.0,20.02,20.0,20.0,24800.0,16.6413,16.6579,16.6413,16.6413,24800.0
2011-05-24 12:25:00,20.0,20.02,20.0,20.0,24000.0,16.6413,16.6579,16.6413,16.6413,24000.0
2011-05-24 12:30:00,20.01,20.02,20.0,20.02,29200.0,16.6496,16.6579,16.6413,16.6579,29200.0
2011-05-24 12:35:00,20.02,20.04,20.02,20.03,14800.0,16.6579,16.6746,16.6579,16.6663,14800.0
2011-05-24 12:40:00,20.03,20.05,20.03,20.05,17200.0,16.6663,16.6829,16.6663,16.6829,17200.0
2011-05-24 12:45:00,20.05,20.05,20.03,20.03,29600.0,16.6829,16.6829,16.6663,16.6663,29600.0
2011-05-24 12:50:00,20.03,20.04,20.02,20.02,24800.0,16.6663,16.6746,16.6579,16.6579,24800.0
2011-05-24 12:55:00,20.02,20.03,20.01,20.02,14400.0,16.6579,16.6663,16.6496,16.6579,14400.0
2011-05-24 13:00:00,20.02,20.03,20.02,20.03,23600.0,16.6579,16.6663,16.6579,16.6663,23600.0
2011-05-24 13:05:00,20.03,20.04,20.02,20.02,23600.0,16.6663,16.6746,16.6579,16.6579,23600.0
2011-05-24 13:10:00,20.02,20.02,20.01,20.02,12400.0,16.6579,16.6579,16.6496,16.6579,12400.0
2011-05-24 13:15:00,20.01,20.02,20.0,20.0,33200.0,16.6496,16.6579,16.6413,16.6413,33200.0
2011-05-24 13:20:00,19.99,20.0,19.99,20.0,56400.0,16.633,16.6413,16.633,16.6413,56400.0
2011-05-24 13:25:00,20.0,20.03,20.0,20.03,27200.0,16.6413,16.6663,16.6413,16.6663,27200.0
2011-05-24 13:30:00,20.03,20.03,20.01,20.02,14000.0,16.6663,16.6663,16.6496,16.6579,14000.0
2011-05-24 13:35:00,20.01,20.01,19.97,19.98,27600.0,16.6496,16.6496,16.6163,16.6246,27600.0
2011-05-24 13:40:00,19.97,19.98,19.97,19.98,20400.0,16.6163,16.6246,16.6163,16.6246,20400.0
2011-05-24 13:45:00,19.98,19.98,19.96,19.97,40400.0,16.6246,16.6246,16.608,16.6163,40400.0
2011-05-24 13:50:00,19.97,19.98,19.96,19.97,22400.0,16.6163,16.6246,16.608,16.6163,22400.0
2011-05-24 13:55:00,19.98,19.99,19.97,19.99,14400.0,16.6246,16.633,16.6163,16.633,14400.0
2011-05-24 14:00:00,19.99,20.0,19.97,19.97,29600.0,16.633,16.6413,16.6163,16.6163,29600.0
2011-05-24 14:05:00,19.97,19.98,19.96,19.98,29200.0,16.6163,16.6246,16.608,16.6246,29200.0
2011-05-24 14:10:00,19.98,19.98,19.97,19.97,21600.0,16.6246,16.6246,16.6163,16.6163,21600.0
2011-05-24 14:15:00,19.97,19.98,19.97,19.98,32400.0,16.6163,16.6246,16.6163,16.6246,32400.0
2011-05-24 14:20:00,19.98,19.99,19.97,19.98,35200.0,16.6246,16.633,16.6163,16.6246,35200.0
2011-05-24 14:25:00,19.98,19.99,19.96,19.98,46400.0,16.6246,16.633,16.608,16.6246,46400.0
2011-05-24 14:30:00,19.99,19.99,19.98,19.98,26800.0,16.633,16.633,16.6246,16.6246,26800.0
2011-05-24 14:35:00,19.98,19.99,19.98,19.98,21600.0,16.6246,16.633,16.6246,16.6246,21600.0
2011-05-24 14:40:00,19.98,19.99,19.97,19.99,31200.0,16.6246,16.633,16.6163,16.633,31200.0
2011-05-24 14:45:00,19.98,20.0,19.98,19.99,25200.0,16.6246,16.6413,16.6246,16.633,25200.0
2011-05-24 14:50:00,19.99,20.0,19.99,20.0,20400.0,16.633,16.6413,16.633,16.6413,20400.0
2011-05-24 14:55:00,20.0,20.04,20.0,20.03,24400.0,16.6413,16.6746,16.6413,16.6663,24400.0
2011-05-24 15:00:00,20.03,20.05,20.03,20.05,40000.0,16.6663,16.6829,16.6663,16.6829,40000.0
2011-05-24 15:05:00,20.05,20.05,20.02,20.02,45600.0,16.6829,16.6829,16.6579,16.6579,45600.0
2011-05-24 15:10:00,20.02,20.02,19.99,20.0,50800.0,16.6579,16.6579,16.633,16.6413,50800.0
2011-05-24 15:15:00,20.01,20.01,20.0,20.0,33600.0,16.6496,16.6496,16.6413,16.6413,33600.0
2011-05-24 15:20:00,20.0,20.01,19.99,19.99,54800.0,16.6413,16.6496,16.633,16.633,54800.0
2011-05-24 15:25:00,19.99,20.0,19.99,19.99,30000.0,16.633,16.6413,16.633,16.633,30000.0
2011-05-24 15:30:00,19.99,19.99,19.96,19.97,79200.0,16.633,16.633,16.608,16.6163,79200.0
2011-05-24 15:35:00,19.96,19.97,19.95,19.95,85200.0,16.608,16.6163,16.5997,16.5997,85200.0
2011-05-24 15:40:00,19.95,19.96,19.95,19.95,81200.0,16.5997,16.608,16.5997,16.5997,81200.0
2011-05-24 15:45:00,19.95,19.95,19.92,19.93,95200.0,16.5997,16.5997,16.5747,16.583,95200.0
2011-05-24 15:50:00,19.93,19.93,19.9,19.9,182400.0,16.583,16.583,16.5581,16.5581,182400.0
2011-05-24 15:55:00,19.9,19.92,19.89,19.92,272800.0,16.5581,16.5747,16.5498,16.5747,272800.0
2011-05-25 09:30:00,19.96,19.96,19.82,19.85,133600.0,16.608,16.608,16.4915,16.5165,133600.0
2011-05-25 09:35:00,19.84,19.88,19.77,19.87,119200.0,16.5082,16.5414,16.4499,16.5331,119200.0
2011-05-25 09:40:00,19.87,19.92,19.87,19.9,49200.0,16.5331,16.5747,16.5331,16.5581,49200.0
2011-05-25 09:45:00,19.89,20.0,19.86,19.99,147200.0,16.5498,16.6413,16.5248,16.633,147200.0
2011-05-25 09:50:00,19.98,19.99,19.94,19.99,69600.0,16.6246,16.633,16.5914,16.633,69600.0
2011-05-25 09:55:00,20.0,20.03,20.0,20.0,46000.0,16.6413,16.6663,16.6413,16.6413,46000.0
2011-05-25 10:00:00,20.0,20.04,19.95,19.96,104400.0,16.6413,16.6746,16.5997,16.608,104400.0
2011-05-25 10:05:00,19.95,19.99,19.95,19.98,76400.0,16.5997,16.633,16.5997,16.6246,76400.0
2011-05-25 10:10:00,19.99,20.03,19.98,20.03,87200.0,16.633,16.6663,16.6246,16.6663,87200.0
2011-05-25 10:15:00,20.02,20.03,19.97,19.99,112400.0,16.6579,16.6663,16.6163,16.633,112400.0
2011-05-25 10:20:00,19.99,20.03,19.98,20.01,195200.0,16.633,16.6663,16.6246,16.6496,195200.0
2011-05-25 10:25:00,20.0,20.03,20.0,20.03,47600.0,16.6413,16.6663,16.6413,16.6663,47600.0
2011-05-25 10:30:00,20.04,20.07,20.01,20.07,51200.0,16.6746,16.6995,16.6496,16.6995,51200.0
2011-05-25 10:35:00,20.07,20.11,20.07,20.09,64400.0,16.6995,16.7328,16.6995,16.7162,64400.0
2011-05-25 10:40:00,20.08,20.11,20.08,20.11,61600.0,16.7079,16.7328,16.7079,16.7328,61600.0
2011-05-25 10:45:00,20.1,20.13,20.08,20.1,52800.0,16.7245,16.7495,16.7079,16.7245,52800.0
2011-05-25 10:50:00,20.1,20.13,20.1,20.11,31200.0,16.7245,16.7495,16.7245,16.7328,31200.0
2011-05-25 10:55:00,20.11,20.12,20.09,20.09,104400.0,16.7328,16.7411,16.7162,16.7162,104400.0
2011-05-25 11:00:00,20.09,20.1,20.08,20.08,54800.0,16.7162,16.7245,16.7079,16.7079,54800.0
2011-05-25 11:05:00,20.09,20.11,20.08,20.1,79200.0,16.7162,16.7328,16.7079,16.7245,79200.0
2011-05-25 11:10:00,20.1,20.13,20.1,20.11,59600.0,16.7245,16.7495,16.7245,16.7328,59600.0
2011-05-25 11:15:00,20.11,20.11,20.1,20.1,53200.0,16.7328,16.7328,16.7245,16.7245,53200.0
2011-05-25 11:20:00,20.11,20.12,20.1,20.12,47200.0,16.7328,16.7411,16.7245,16.7411,47200.0
2011-05-25 11:25:00,20.12,20.14,20.11,20.11,37200.0,16.7411,16.7578,16.7328,16.7328,37200.0
2011-05-25 11:30:00,20.11,20.14,20.11,20.13,28800.0,16.7328,16.7578,16.7328,16.7495,28800.0
2011-05-25 11:35:00,20.12,20.14,20.1,20.12,22800.0,16.7411,16.7578,16.7245,16.7411,22800.0
2011-05-25 11:40:00,20.11,20.13,20.1,20.12,18000.0,16.7328,16.7495,16.7245,16.7411,18000.0
2011-05-25 11:45:00,20.13,20.14,20.12,20.13,22000.0,16.7495,16.7578,16.7411,16.7495,22000.0
2011-05-25 11:50:00,20.13,20.15,20.11,20.12,27200.0,16.7495,16.7661,16.7328,16.7411,27200.0
2011-05-25 11:55:00,20.11,20.13,20.11,20.12,13600.0,16.7328,16.7495,16.7328,16.7411,13600.0
2011-05-25 12:00:00,20.12,20.15,20.12,20.15,32400.0,16.7411,16.7661,16.7411,16.7661,32400.0
2011-05-25 12:05:00,20.15,20.16,20.14,20.16,36000.0,16.7661,16.7744,16.7578,16.7744,36000.0
2011-05-25 12:10:00,20.16,20.2,20.16,20.19,92800.0,16.7744,16.8077,16.7744,16.7994,92800.0
2011-05-25 12:15:00,20.2,20.24,20.19,20.24,150800.0,16.8077,16.841,16.7994,16.841,150800.0
2011-05-25 12:20:00,20.24,20.24,20.22,20.22,57600.0,16.841,16.841,16.8243,16.8243,57600.0
2011-05-25 12:25:00,20.22,20.25,20.22,20.23,35200.0,16.8243,16.8493,16.8243,16.8327,35200.0
2011-05-25 12:30:00,20.22,20.24,20.21,20.22,37600.0,16.8243,16.841,16.816,16.8243,37600.0
2011-05-25 12:35:00,20.22,20.22,20.19,20.19,29200.0,16.8243,16.8243,16.7994,16.7994,29200.0
2011-05-25 12:40:00,20.18,20.19,20.18,20.19,12000.0,16.7911,16.7994,16.7911,16.7994,12000.0
2011-05-25 12:45:00,20.19,20.2,20.18,20.19,32800.0,16.7994,16.8077,16.7911,16.7994,32800.0
2011-05-25 12:50:00,20.19,20.19,20.18,20.19,23600.0,16.7994,16.7994,16.7911,16.7994,23600.0
2011-05-25 12:55:00,20.19,20.21,20.19,20.21,18800.0,16.7994,16.816,16.7994,16.816,18800.0
2011-05-25 13:00:00,20.2,20.21,20.19,20.21,73200.0,16.8077,16.816,16.7994,16.816,73200.0
2011-05-25 13:05:00,20.21,20.22,20.21,20.21,38800.0,16.816,16.8243,16.816,16.816,38800.0
2011-05-25 13:10:00,20.22,20.22,20.2,20.22,45600.0,16.8243,16.8243,16.8077,16.8243,45600.0
2011-05-25 13:15:00,20.21,20.23,20.2,20.22,65600.0,16.816,16.8327,16.8077,16.8243,65600.0
2011-05-25 13:20:00,20.21,20.22,20.2,20.21,30400.0,16.816,16.8243,16.8077,16.816,30400.0
2011-05-25 13:25:00,20.21,20.21,20.18,20.2,42000.0,16.816,16.816,16.7911,16.8077,42000.0
2011-05-25 13:30:00,20.2,20.24,20.2,20.24,114400.0,16.8077,16.841,16.8077,16.841,114400.0
2011-05-25 13:35:00,20.24,20.26,20.24,20.25,62000.0,16.841,16.8576,16.841,16.8493,62000.0
2011-05-25 13:40:00,20.25,20.25,20.2,20.21,86000.0,16.8493,16.8493,16.8077,16.816,86000.0
2011-05-25 13:45:00,20.21,20.21,20.19,20.19,56000.0,16.816,16.816,16.7994,16.7994,56000.0
2011-05-25 13:50:00,20.2,20.22,20.2,20.21,54800.0,16.8077,16.8243,16.8077,16.816,54800.0
2011-05-25 13:55:00,20.2,20.22,20.2,20.2,80000.0,16.8077,16.8243,16.8077,16.8077,80000.0
2011-05-25 14:00:00,20.2,20.22,20.19,20.22,243600.0,16.8077,16.8243,16.7994,16.8243,243600.0
2011-05-25 14:05:00,20.23,20.24,20.2,20.22,132800.0,16.8327,16.841,16.8077,16.8243,132800.0
2011-05-25 14:10:00,20.22,20.24,20.22,20.24,26400.0,16.8243,16.841,16.8243,16.841,26400.0
2011-05-25 14:15:00,20.24,20.25,20.23,20.23,26000.0,16.841,16.8493,16.8327,16.8327,26000.0
2011-05-25 14:20:00,20.24,20.27,20.23,20.27,108800.0,16.841,16.8659,16.8327,16.8659,108800.0
2011-05-25 14:25:00,20.27,20.33,20.26,20.32,102000.0,16.8659,16.9159,16.8576,16.9075,102000.0
2011-05-25 14:30:00,20.32,20.32,20.28,20.29,58000.0,16.9075,16.9075,16.8743,16.8826,58000.0
2011-05-25 14:35:00,20.29,20.29,20.27,20.27,24800.0,16.8826,16.8826,16.8659,16.8659,24800.0
2011-05-25 14:40:00,20.27,20.28,20.25,20.27,34800.0,16.8659,16.8743,16.8493,16.8659,34800.0
2011-05-25 14:45:00,20.27,20.28,20.27,20.28,34400.0,16.8659,16.8743,16.8659,16.8743,34400.0
2011-05-25 14:50:00,20.28,20.31,20.28,20.3,66800.0,16.8743,16.8992,16.8743,16.8909,66800.0
2011-05-25 14:55:00,20.3,20.35,20.3,20.35,122800.0,16.8909,16.9325,16.8909,16.9325,122800.0
2011-05-25 15:00:00,20.36,20.36,20.32,20.35,116800.0,16.9408,16.9408,16.9075,16.9325,116800.0
2011-05-25 15:05:00,20.35,20.38,20.35,20.37,113200.0,16.9325,16.9575,16.9325,16.9492,113200.0
2011-05-25 15:10:00,20.37,20.39,20.36,20.36,59600.0,16.9492,16.9658,16.9408,16.9408,59600.0
2011-05-25 15:15:00,20.36,20.38,20.36,20.38,104000.0,16.9408,16.9575,16.9408,16.9575,104000.0
2011-05-25 15:20:00,20.37,20.38,20.35,20.35,104400.0,16.9492,16.9575,16.9325,16.9325,104400.0
2011-05-25 15:25:00,20.35,20.35,20.33,20.35,78000.0,16.9325,16.9325,16.9159,16.9325,78000.0
2011-05-25 15:30:00,20.35,20.35,20.32,20.33,67600.0,16.9325,16.9325,16.9075,16.9159,67600.0
2011-05-25 15:35:00,20.33,20.36,20.33,20.35,103600.0,16.9159,16.9408,16.9159,16.9325,103600.0
2011-05-25 15:40:00,20.35,20.35,20.32,20.33,109600.0,16.9325,16.9325,16.9075,16.9159,109600.0
2011-05-25 15:45:00,20.33,20.33,20.31,20.32,150400.0,16.9159,16.9159,16.8992,16.9075,150400.0
2011-05-25 15:50:00,20.32,20.33,20.3,20.31,268800.0,16.9075,16.9159,16.8909,16.8992,268800.0
2011-05-25 15:55:00,20.31,20.31,20.28,20.29,357200.0,16.8992,16.8992,16.8743,16.8826,357200.0
2011-05-26 09:30:00,20.19,20.21,20.15,20.18,203200.0,16.7994,16.816,16.7661,16.7911,203200.0
2011-05-26 09:35:00,20.18,20.38,20.18,20.38,108400.0,16.7911,16.9575,16.7911,16.9575,108400.0
2011-05-26 09:40:00,20.38,20.4,20.35,20.36,114000.0,16.9575,16.9741,16.9325,16.9408,114000.0
2011-05-26 09:45:00,20.36,20.36,20.28,20.28,72400.0,16.9408,16.9408,16.8743,16.8743,72400.0
2011-05-26 09:50:00,20.27,20.31,20.26,20.28,44400.0,16.8659,16.8992,16.8576,16.8743,44400.0
2011-05-26 09:55:00,20.28,20.31,20.27,20.29,68400.0,16.8743,16.8992,16.8659,16.8826,68400.0
2011-05-26 10:00:00,20.29,20.33,20.29,20.32,46400.0,16.8826,16.9159,16.8826,16.9075,46400.0
2011-05-26 10:05:00,20.32,20.36,20.31,20.33,68800.0,16.9075,16.9408,16.8992,16.9159,68800.0
2011-05-26 10:10:00,20.33,20.34,20.31,20.33,52400.0,16.9159,16.9242,16.8992,16.9159,52400.0
2011-05-26 10:15:00,20.34,20.36,20.33,20.34,79200.0,16.9242,16.9408,16.9159,16.9242,79200.0
2011-05-26 10:20:00,20.34,20.37,20.32,20.36,66800.0,16.9242,16.9492,16.9075,16.9408,66800.0
2011-05-26 10:25:00,20.37,20.39,20.35,20.36,40800.0,16.9492,16.9658,16.9325,16.9408,40800.0
2011-05-26 10:30:00,20.35,20.37,20.35,20.36,34800.0,16.9325,16.9492,16.9325,16.9408,34800.0
2011-05-26 10:35:00,20.36,20.37,20.34,20.36,32000.0,16.9408,16.9492,16.9242,16.9408,32000.0
2011-05-26 10:40:00,20.36,20.36,20.34,20.35,45200.0,16.9408,16.9408,16.9242,16.9325,45200.0
2011-05-26 10:45:00,20.35,20.38,20.35,20.38,46800.0,16.9325,16.9575,16.9325,16.9575,46800.0
2011-05-26 10:50:00,20.38,20.38,20.34,20.35,140400.0,16.9575,16.9575,16.9242,16.9325,140400.0
2011-05-26 10:55:00,20.36,20.36,20.33,20.33,176800.0,16.9408,16.9408,16.9159,16.9159,176800.0
2011-05-26 11:00:00,20.33,20.37,20.33,20.34,120400.0,16.9159,16.9492,16.9159,16.9242,120400.0
2011-05-26 11:05:00,20.34,20.36,20.33,20.34,48400.0,16.9242,16.9408,16.9159,16.9242,48400.0
2011-05-26 11:10:00,20.34,20.35,20.32,20.33,49200.0,16.9242,16.9325,16.9075,16.9159,49200.0
2011-05-26 11:15:00,20.33,20.35,20.32,20.34,32000.0,16.9159,16.9325,16.9075,16.9242,32000.0
2011-05-26 11:20:00,20.34,20.35,20.33,20.35,40800.0,16.9242,16.9325,16.9159,16.9325,40800.0
2011-05-26 11:25:00,20.35,20.43,20.35,20.41,102000.0,16.9325,16.9991,16.9325,16.9824,102000.0
2011-05-26 11:30:00,20.42,20.42,20.38,20.39,43200.0,16.9908,16.9908,16.9575,16.9658,43200.0
2011-05-26 11:35:00,20.39,20.42,20.36,20.36,82400.0,16.9658,16.9908,16.9408,16.9408,82400.0
2011-05-26 11:40:00,20.35,20.37,20.34,20.37,38800.0,16.9325,16.9492,16.9242,16.9492,38800.0
2011-05-26 11:45:00,20.37,20.4,20.37,20.4,29600.0,16.9492,16.9741,16.9492,16.9741,29600.0
2011-05-26 11:50:00,20.4,20.42,20.39,20.4,54000.0,16.9741,16.9908,16.9658,16.9741,54000.0
2011-05-26 11:55:00,20.4,20.43,20.4,20.42,61600.0,16.9741,16.9991,16.9741,16.9908,61600.0
2011-05-26 12:00:00,20.42,20.43,20.39,20.39,25600.0,16.9908,16.9991,16.9658,16.9658,25600.0
2011-05-26 12:05:00,20.4,20.42,20.39,20.42,50400.0,16.9741,16.9908,16.9658,16.9908,50400.0
2011-05-26 12:10:00,20.42,20.43,20.41,20.41,21200.0,16.9908,16.9991,16.9824,16.9824,21200.0
2011-05-26 12:15:00,20.41,20.41,20.4,20.4,26800.0,16.9824,16.9824,16.9741,16.9741,26800.0
2011-05-26 12:20:00,20.41,20.41,20.4,20.4,25600.0,16.9824,16.9824,16.9741,16.9741,25600.0
2011-05-26 12:25:00,20.4,20.41,20.4,20.41,41600.0,16.9741,16.9824,16.9741,16.9824,41600.0
2011-05-26 12:30:00,20.41,20.45,20.41,20.43,76800.0,16.9824,17.0157,16.9824,16.9991,76800.0
2011-05-26 12:35:00,20.43,20.45,20.42,20.45,34000.0,16.9991,17.0157,16.9908,17.0157,34000.0
2011-05-26 12:40:00,20.44,20.5,20.44,20.5,52800.0,17.0074,17.0573,17.0074,17.0573,52800.0
2011-05-26 12:45:00,20.5,20.51,20.48,20.49,40800.0,17.0573,17.0656,17.0407,17.049,40800.0
2011-05-26 12:50:00,20.49,20.49,20.48,20.48,24000.0,17.049,17.049,17.0407,17.0407,24000.0
2011-05-26 12:55:00,20.48,20.48,20.45,20.45,22000.0,17.0407,17.0407,17.0157,17.0157,22000.0
2011-05-26 13:00:00,20.45,20.47,20.45,20.47,33200.0,17.0157,17.0324,17.0157,17.0324,33200.0
2011-05-26 13:05:00,20.47,20.47,20.44,20.44,17600.0,17.0324,17.0324,17.0074,17.0074,17600.0
2011-05-26 13:10:00,20.44,20.45,20.44,20.44,16400.0,17.0074,17.0157,17.0074,17.0074,16400.0
2011-05-26 13:15:00,20.44,20.48,20.44,20.47,22000.0,17.0074,17.0407,17.0074,17.0324,22000.0
2011-05-26 13:20:00,20.48,20.48,20.46,20.47,12400.0,17.0407,17.0407,17.024,17.0324,12400.0
2011-05-26 13:25:00,20.47,20.49,20.47,20.48,34800.0,17.0324,17.049,17.0324,17.0407,34800.0
2011-05-26 13:30:00,20.48,20.49,20.47,20.49,113200.0,17.0407,17.049,17.0324,17.049,113200.0
2011-05-26 13:35:00,20.49,20.5,20.48,20.49,37600.0,17.049,17.0573,17.0407,17.049,37600.0
2011-05-26 13:40:00,20.49,20.5,20.48,20.5,14800.0,17.049,17.0573,17.0407,17.0573,14800.0
2011-05-26 13:45:00,20.49,20.5,20.49,20.5,37200.0,17.049,17.0573,17.049,17.0573,37200.0
2011-05-26 13:50:00,20.49,20.51,20.49,20.5,48000.0,17.049,17.0656,17.049,17.0573,48000.0
2011-05-26 13:55:00,20.5,20.5,20.5,20.5,37200.0,17.0573,17.0573,17.0573,17.0573,37200.0
2011-05-26 14:00:00,20.5,20.52,20.5,20.5,43600.0,17.0573,17.074,17.0573,17.0573,43600.0
2011-05-26 14:05:00,20.5,20.51,20.5,20.51,70400.0,17.0573,17.0656,17.0573,17.0656,70400.0
2011-05-26 14:10:00,20.5,20.55,20.5,20.55,42800.0,17.0573,17.0989,17.0573,17.0989,42800.0
2011-05-26 14:15:00,20.55,20.56,20.53,20.55,56000.0,17.0989,17.1072,17.0823,17.0989,56000.0
2011-05-26 14:20:00,20.55,20.55,20.54,20.55,28400.0,17.0989,17.0989,17.0906,17.0989,28400.0
2011-05-26 14:25:00,20.55,20.56,20.53,20.53,79200.0,17.0989,17.1072,17.0823,17.0823,79200.0
2011-05-26 14:30:00,20.53,20.54,20.52,20.52,38400.0,17.0823,17.0906,17.074,17.074,38400.0
2011-05-26 14:35:00,20.52,20.53,20.5,20.5,53200.0,17.074,17.0823,17.0573,17.0573,53200.0
2011-05-26 14:40:00,20.51,20.51,20.5,20.5,30800.0,17.0656,17.0656,17.0573,17.0573,30800.0
2011-05-26 14:45:00,20.5,20.53,20.5,20.53,55600.0,17.0573,17.0823,17.0573,17.0823,55600.0
2011-05-26 14:50:00,20.53,20.55,20.53,20.54,46400.0,17.0823,17.0989,17.0823,17.0906,46400.0
2011-05-26 14:55:00,20.54,20.57,20.54,20.56,57600.0,17.0906,17.1156,17.0906,17.1072,57600.0
2011-05-26 15:00:00,20.56,20.56,20.55,20.55,59600.0,17.1072,17.1072,17.0989,17.0989,59600.0
2011-05-26 15:05:00,20.55,20.55,20.55,20.55,99600.0,17.0989,17.0989,17.0989,17.0989,99600.0
2011-05-26 15:10:00,20.55,20.56,20.55,20.56,101600.0,17.0989,17.1072,17.0989,17.1072,101600.0
2011-05-26 15:15:00,20.56,20.56,20.55,20.56,73600.0,17.1072,17.1072,17.0989,17.1072,73600.0
2011-05-26 15:20:00,20.56,20.57,20.56,20.57,100000.0,17.1072,17.1156,17.1072,17.1156,100000.0
2011-05-26 15:25:00,20.56,20.58,20.56,20.57,72800.0,17.1072,17.1239,17.1072,17.1156,72800.0
2011-05-26 15:30:00,20.57,20.58,20.56,20.57,148800.0,17.1156,17.1239,17.1072,17.1156,148800.0
2011-05-26 15:35:00,20.57,20.57,20.56,20.57,103600.0,17.1156,17.1156,17.1072,17.1156,103600.0
2011-05-26 15:40:00,20.57,20.57,20.55,20.56,129600.0,17.1156,17.1156,17.0989,17.1072,129600.0
2011-05-26 15:45:00,20.56,20.56,20.55,20.56,159200.0,17.1072,17.1072,17.0989,17.1072,159200.0
2011-05-26 15:50:00,20.56,20.56,20.54,20.55,332800.0,17.1072,17.1072,17.0906,17.0989,332800.0
2011-05-26 15:55:00,20.55,20.56,20.55,20.55,378800.0,17.0989,17.1072,17.0989,17.0989,378800.0
2011-05-27 09:30:00,20.5,20.59,20.48,20.5,167600.0,17.0573,17.1322,17.0407,17.0573,167600.0
2011-05-27 09:35:00,20.5,20.59,20.49,20.59,70400.0,17.0573,17.1322,17.049,17.1322,70400.0
2011-05-27 09:40:00,20.59,20.6,20.55,20.55,62000.0,17.1322,17.1405,17.0989,17.0989,62000.0
2011-05-27 09:45:00,20.55,20.6,20.54,20.58,80000.0,17.0989,17.1405,17.0906,17.1239,80000.0
2011-05-27 09:50:00,20.57,20.58,20.55,20.58,80400.0,17.1156,17.1239,17.0989,17.1239,80400.0
2011-05-27 09:55:00,20.58,20.6,20.58,20.59,87600.0,17.1239,17.1405,17.1239,17.1322,87600.0
2011-05-27 10:00:00,20.58,20.59,20.58,20.58,184400.0,17.1239,17.1322,17.1239,17.1239,184400.0
2011-05-27 10:05:00,20.58,20.6,20.58,20.58,58400.0,17.1239,17.1405,17.1239,17.1239,58400.0
2011-05-27 10:10:00,20.59,20.59,20.58,20.58,46400.0,17.1322,17.1322,17.1239,17.1239,46400.0
2011-05-27 10:15:00,20.58,20.59,20.58,20.59,95600.0,17.1239,17.1322,17.1239,17.1322,95600.0
2011-05-27 10:20:00,20.59,20.59,20.58,20.58,66400.0,17.1322,17.1322,17.1239,17.1239,66400.0
2011-05-27 10:25:00,20.59,20.6,20.55,20.57,175600.0,17.1322,17.1405,17.0989,17.1156,175600.0
2011-05-27 10:30:00,20.57,20.57,20.54,20.54,88400.0,17.1156,17.1156,17.0906,17.0906,88400.0
2011-05-27 10:35:00,20.54,20.54,20.47,20.47,150400.0,17.0906,17.0906,17.0324,17.0324,150400.0
2011-05-27 10:40:00,20.47,20.48,20.47,20.48,56400.0,17.0324,17.0407,17.0324,17.0407,56400.0
2011-05-27 10:45:00,20.48,20.5,20.45,20.45,37200.0,17.0407,17.0573,17.0157,17.0157,37200.0
2011-05-27 10:50:00,20.46,20.49,20.46,20.48,35200.0,17.024,17.049,17.024,17.0407,35200.0
2011-05-27 10:55:00,20.48,20.5,20.48,20.5,45600.0,17.0407,17.0573,17.0407,17.0573,45600.0
2011-05-27 11:00:00,20.5,20.5,20.49,20.49,34000.0,17.0573,17.0573,17.049,17.049,34000.0
2011-05-27 11:05:00,20.48,20.49,20.47,20.48,41600.0,17.0407,17.049,17.0324,17.0407,41600.0
2011-05-27 11:10:00,20.49,20.5,20.48,20.5,35600.0,17.049,17.0573,17.0407,17.0573,35600.0
2011-05-27 11:15:00,20.49,20.49,20.47,20.48,37200.0,17.049,17.049,17.0324,17.0407,37200.0
2011-05-27 11:20:00,20.47,20.48,20.46,20.47,38800.0,17.0324,17.0407,17.024,17.0324,38800.0
2011-05-27 11:25:00,20.47,20.47,20.46,20.47,50000.0,17.0324,17.0324,17.024,17.0324,50000.0
2011-05-27 11:30:00,20.47,20.48,20.43,20.43,16000.0,17.0324,17.0407,16.9991,16.9991,16000.0
2011-05-27 11:35:00,20.44,20.44,20.41,20.42,22400.0,17.0074,17.0074,16.9824,16.9908,22400.0
2011-05-27 11:40:00,20.42,20.42,20.41,20.42,46800.0,16.9908,16.9908,16.9824,16.9908,46800.0
2011-05-27 11:45:00,20.42,20.43,20.42,20.43,27600.0,16.9908,16.9991,16.9908,16.9991,27600.0
2011-05-27 11:50:00,20.42,20.43,20.41,20.41,22000.0,16.9908,16.9991,16.9824,16.9824,22000.0
2011-05-27 11:55:00,20.41,20.42,20.41,20.41,29600.0,16.9824,16.9908,16.9824,16.9824,29600.0
2011-05-27 12:00:00,20.42,20.42,20.39,20.39,44800.0,16.9908,16.9908,16.9658,16.9658,44800.0
2011-05-27 12:05:00,20.39,20.4,20.38,20.4,32800.0,16.9658,16.9741,16.9575,16.9741,32800.0
2011-05-27 12:10:00,20.4,20.4,20.39,20.4,16800.0,16.9741,16.9741,16.9658,16.9741,16800.0
2011-05-27 12:15:00,20.39,20.4,20.39,20.4,26400.0,16.9658,16.9741,16.9658,16.9741,26400.0
2011-05-27 12:20:00,20.4,20.4,20.4,20.4,15200.0,16.9741,16.9741,16.9741,16.9741,15200.0
2011-05-27 12:25:00,20.4,20.41,20.4,20.41,15200.0,16.9741,16.9824,16.9741,16.9824,15200.0
2011-05-27 12:30:00,20.4,20.42,20.4,20.41,19200.0,16.9741,16.9908,16.9741,16.9824,19200.0
2011-05-27 12:35:00,20.41,20.42,20.41,20.41,19200.0,16.9824,16.9908,16.9824,16.9824,19200.0
2011-05-27 12:40:00,20.41,20.41,20.4,20.41,26400.0,16.9824,16.9824,16.9741,16.9824,26400.0
2011-05-27 12:45:00,20.4,20.41,20.4,20.41,22400.0,16.9741,16.9824,16.9741,16.9824,22400.0
2011-05-27 12:50:00,20.41,20.43,20.4,20.4,31600.0,16.9824,16.9991,16.9741,16.9741,31600.0
2011-05-27 12:55:00,20.41,20.42,20.41,20.41,17600.0,16.9824,16.9908,16.9824,16.9824,17600.0
2011-05-27 13:00:00,20.41,20.42,20.41,20.42,16400.0,16.9824,16.9908,16.9824,16.9908,16400.0
2011-05-27 13:05:00,20.41,20.42,20.41,20.42,18400.0,16.9824,16.9908,16.9824,16.9908,18400.0
2011-05-27 13:10:00,20.42,20.42,20.41,20.42,20800.0,16.9908,16.9908,16.9824,16.9908,20800.0
2011-05-27 13:15:00,20.41,20.42,20.41,20.41,20800.0,16.9824,16.9908,16.9824,16.9824,20800.0
2011-05-27 13:20:00,20.41,20.41,20.38,20.39,52800.0,16.9824,16.9824,16.9575,16.9658,52800.0
2011-05-27 13:25:00,20.39,20.41,20.38,20.4,58400.0,16.9658,16.9824,16.9575,16.9741,58400.0
2011-05-27 13:30:00,20.4,20.4,20.4,20.4,44000.0,16.9741,16.9741,16.9741,16.9741,44000.0
2011-05-27 13:35:00,20.4,20.41,20.4,20.4,18400.0,16.9741,16.9824,16.9741,16.9741,18400.0
2011-05-27 13:40:00,20.41,20.41,20.4,20.4,18400.0,16.9824,16.9824,16.9741,16.9741,18400.0
2011-05-27 13:45:00,20.4,20.41,20.4,20.4,33600.0,16.9741,16.9824,16.9741,16.9741,33600.0
2011-05-27 13:50:00,20.4,20.41,20.4,20.4,41600.0,16.9741,16.9824,16.9741,16.9741,41600.0
2011-05-27 13:55:00,20.41,20.41,20.4,20.4,34400.0,16.9824,16.9824,16.9741,16.9741,34400.0
2011-05-27 14:00:00,20.4,20.41,20.4,20.4,41200.0,16.9741,16.9824,16.9741,16.9741,41200.0
2011-05-27 14:05:00,20.4,20.41,20.4,20.4,31600.0,16.9741,16.9824,16.9741,16.9741,31600.0
2011-05-27 14:10:00,20.4,20.43,20.4,20.42,34800.0,16.9741,16.9991,16.9741,16.9908,34800.0
2011-05-27 14:15:00,20.42,20.43,20.41,20.41,46400.0,16.9908,16.9991,16.9824,16.9824,46400.0
2011-05-27 14:20:00,20.41,20.43,20.41,20.43,19200.0,16.9824,16.9991,16.9824,16.9991,19200.0
2011-05-27 14:25:00,20.42,20.42,20.4,20.4,21200.0,16.9908,16.9908,16.9741,16.9741,21200.0
2011-05-27 14:30:00,20.4,20.41,20.4,20.4,36400.0,16.9741,16.9824,16.9741,16.9741,36400.0
2011-05-27 14:35:00,20.4,20.42,20.4,20.42,24800.0,16.9741,16.9908,16.9741,16.9908,24800.0
2011-05-27 14:40:00,20.42,20.42,20.4,20.4,42000.0,16.9908,16.9908,16.9741,16.9741,42000.0
2011-05-27 14:45:00,20.4,20.4,20.38,20.38,41600.0,16.9741,16.9741,16.9575,16.9575,41600.0
2011-05-27 14:50:00,20.38,20.39,20.38,20.39,26400.0,16.9575,16.9658,16.9575,16.9658,26400.0
2011-05-27 14:55:00,20.39,20.39,20.38,20.38,39200.0,16.9658,16.9658,16.9575,16.9575,39200.0
2011-05-27 15:00:00,20.38,20.39,20.37,20.38,56400.0,16.9575,16.9658,16.9492,16.9575,56400.0
2011-05-27 15:05:00,20.38,20.38,20.38,20.38,26800.0,16.9575,16.9575,16.9575,16.9575,26800.0
2011-05-27 15:10:00,20.38,20.41,20.38,20.4,35200.0,16.9575,16.9824,16.9575,16.9741,35200.0
2011-05-27 15:15:00,20.4,20.4,20.38,20.38,28800.0,16.9741,16.9741,16.9575,16.9575,28800.0
2011-05-27 15:20:00,20.38,20.39,20.38,20.39,38400.0,16.9575,16.9658,16.9575,16.9658,38400.0
2011-05-27 15:25:00,20.38,20.39,20.38,20.39,42800.0,16.9575,16.9658,16.9575,16.9658,42800.0
2011-05-27 15:30:00,20.38,20.39,20.38,20.39,53600.0,16.9575,16.9658,16.9575,16.9658,53600.0
2011-05-27 15:35:00,20.39,20.39,20.38,20.38,42800.0,16.9658,16.9658,16.9575,16.9575,42800.0
2011-05-27 15:40:00,20.38,20.39,20.38,20.38,52000.0,16.9575,16.9658,16.9575,16.9575,52000.0
2011-05-27 15:45:00,20.38,20.39,20.38,20.39,65600.0,16.9575,16.9658,16.9575,16.9658,65600.0
2011-05-27 15:50:00,20.39,20.39,20.39,20.39,85200.0,16.9658,16.9658,16.9658,16.9658,85200.0
2011-05-27 15:55:00,20.39,20.43,20.39,20.43,166400.0,16.9658,16.9991,16.9658,16.9991,166400.0
2011-05-31 09:30:00,20.5,20.6,20.43,20.43,169200.0,17.0573,17.1405,16.9991,16.9991,169200.0
2011-05-31 09:35:00,20.43,20.49,20.41,20.49,41600.0,16.9991,17.049,16.9824,17.049,41600.0
2011-05-31 09:40:00,20.49,20.49,20.45,20.45,45600.0,17.049,17.049,17.0157,17.0157,45600.0
2011-05-31 09:45:00,20.46,20.47,20.42,20.44,47600.0,17.024,17.0324,16.9908,17.0074,47600.0
2011-05-31 09:50:00,20.45,20.47,20.43,20.43,40000.0,17.0157,17.0324,16.9991,16.9991,40000.0
2011-05-31 09:55:00,20.43,20.44,20.38,20.38,34800.0,16.9991,17.0074,16.9575,16.9575,34800.0
2011-05-31 10:00:00,20.37,20.41,20.37,20.38,52400.0,16.9492,16.9824,16.9492,16.9575,52400.0
2011-05-31 10:05:00,20.38,20.4,20.38,20.4,35200.0,16.9575,16.9741,16.9575,16.9741,35200.0
2011-05-31 10:10:00,20.41,20.42,20.36,20.37,28000.0,16.9824,16.9908,16.9408,16.9492,28000.0
2011-05-31 10:15:00,20.37,20.37,20.34,20.35,48800.0,16.9492,16.9492,16.9242,16.9325,48800.0
2011-05-31 10:20:00,20.35,20.36,20.34,20.36,42000.0,16.9325,16.9408,16.9242,16.9408,42000.0
2011-05-31 10:25:00,20.36,20.36,20.33,20.33,80000.0,16.9408,16.9408,16.9159,16.9159,80000.0
2011-05-31 10:30:00,20.33,20.33,20.31,20.32,31600.0,16.9159,16.9159,16.8992,16.9075,31600.0
2011-05-31 10:35:00,20.32,20.32,20.31,20.32,32000.0,16.9075,16.9075,16.8992,16.9075,32000.0
2011-05-31 10:40:00,20.32,20.34,20.32,20.34,44800.0,16.9075,16.9242,16.9075,16.9242,44800.0
2011-05-31 10:45:00,20.33,20.34,20.32,20.32,48000.0,16.9159,16.9242,16.9075,16.9075,48000.0
2011-05-31 10:50:00,20.32,20.34,20.32,20.34,28800.0,16.9075,16.9242,16.9075,16.9242,28800.0
2011-05-31 10:55:00,20.34,20.34,20.33,20.33,14800.0,16.9242,16.9242,16.9159,16.9159,14800.0
2011-05-31 11:00:00,20.33,20.34,20.33,20.34,50400.0,16.9159,16.9242,16.9159,16.9242,50400.0
2011-05-31 11:05:00,20.34,20.35,20.34,20.34,24400.0,16.9242,16.9325,16.9242,16.9242,24400.0
2011-05-31 11:10:00,20.33,20.35,20.33,20.35,34000.0,16.9159,16.9325,16.9159,16.9325,34000.0
2011-05-31 11:15:00,20.35,20.35,20.34,20.34,27200.0,16.9325,16.9325,16.9242,16.9242,27200.0
2011-05-31 11:20:00,20.34,20.35,20.33,20.33,24800.0,16.9242,16.9325,16.9159,16.9159,24800.0
2011-05-31 11:25:00,20.33,20.33,20.31,20.33,44000.0,16.9159,16.9159,16.8992,16.9159,44000.0
2011-05-31 11:30:00,20.33,20.34,20.32,20.34,33200.0,16.9159,16.9242,16.9075,16.9242,33200.0
2011-05-31 11:35:00,20.34,20.34,20.32,20.33,19600.0,16.9242,16.9242,16.9075,16.9159,19600.0
2011-05-31 11:40:00,20.33,20.34,20.32,20.33,12400.0,16.9159,16.9242,16.9075,16.9159,12400.0
2011-05-31 11:45:00,20.33,20.34,20.32,20.34,22800.0,16.9159,16.9242,16.9075,16.9242,22800.0
2011-05-31 11:50:00,20.33,20.34,20.32,20.33,20400.0,16.9159,16.9242,16.9075,16.9159,20400.0
2011-05-31 11:55:00,20.33,20.34,20.31,20.32,35600.0,16.9159,16.9242,16.8992,16.9075,35600.0
2011-05-31 12:00:00,20.33,20.33,20.31,20.31,20800.0,16.9159,16.9159,16.8992,16.8992,20800.0
2011-05-31 12:05:00,20.32,20.34,20.32,20.34,23600.0,16.9075,16.9242,16.9075,16.9242,23600.0
2011-05-31 12:10:00,20.34,20.35,20.34,20.35,18400.0,16.9242,16.9325,16.9242,16.9325,18400.0
2011-05-31 12:15:00,20.34,20.35,20.33,20.34,46800.0,16.9242,16.9325,16.9159,16.9242,46800.0
2011-05-31 12:20:00,20.35,20.35,20.33,20.34,28800.0,16.9325,16.9325,16.9159,16.9242,28800.0
2011-05-31 12:25:00,20.34,20.36,20.34,20.36,18800.0,16.9242,16.9408,16.9242,16.9408,18800.0
2011-05-31 12:30:00,20.36,20.36,20.33,20.34,39200.0,16.9408,16.9408,16.9159,16.9242,39200.0
2011-05-31 12:35:00,20.35,20.37,20.35,20.36,20800.0,16.9325,16.9492,16.9325,16.9408,20800.0
2011-05-31 12:40:00,20.36,20.38,20.36,20.38,11200.0,16.9408,16.9575,16.9408,16.9575,11200.0
2011-05-31 12:45:00,20.38,20.39,20.38,20.39,17200.0,16.9575,16.9658,16.9575,16.9658,17200.0
2011-05-31 12:50:00,20.39,20.4,20.37,20.4,24400.0,16.9658,16.9741,16.9492,16.9741,24400.0
2011-05-31 12:55:00,20.4,20.4,20.39,20.4,10000.0,16.9741,16.9741,16.9658,16.9741,10000.0
2011-05-31 13:00:00,20.4,20.41,20.4,20.4,10800.0,16.9741,16.9824,16.9741,16.9741,10800.0
2011-05-31 13:05:00,20.41,20.41,20.4,20.4,10800.0,16.9824,16.9824,16.9741,16.9741,10800.0
2011-05-31 13:10:00,20.4,20.42,20.4,20.42,20800.0,16.9741,16.9908,16.9741,16.9908,20800.0
2011-05-31 13:15:00,20.42,20.43,20.42,20.43,16000.0,16.9908,16.9991,16.9908,16.9991,16000.0
2011-05-31 13:20:00,20.43,20.43,20.41,20.41,8000.0,16.9991,16.9991,16.9824,16.9824,8000.0
2011-05-31 13:25:00,20.42,20.42,20.41,20.42,21200.0,16.9908,16.9908,16.9824,16.9908,21200.0
2011-05-31 13:30:00,20.42,20.42,20.41,20.42,17200.0,16.9908,16.9908,16.9824,16.9908,17200.0
2011-05-31 13:35:00,20.41,20.43,20.41,20.43,20000.0,16.9824,16.9991,16.9824,16.9991,20000.0
2011-05-31 13:40:00,20.42,20.46,20.42,20.45,40000.0,16.9908,17.024,16.9908,17.0157,40000.0
2011-05-31 13:45:00,20.45,20.47,20.45,20.46,27200.0,17.0157,17.0324,17.0157,17.024,27200.0
2011-05-31 13:50:00,20.46,20.49,20.45,20.48,28000.0,17.024,17.049,17.0157,17.0407,28000.0
2011-05-31 13:55:00,20.48,20.48,20.46,20.46,22000.0,17.0407,17.0407,17.024,17.024,22000.0
2011-05-31 14:00:00,20.46,20.46,20.43,20.43,26400.0,17.024,17.024,16.9991,16.9991,26400.0
2011-05-31 14:05:00,20.43,20.45,20.43,20.44,34400.0,16.9991,17.0157,16.9991,17.0074,34400.0
2011-05-31 14:10:00,20.44,20.46,20.43,20.45,30800.0,17.0074,17.024,16.9991,17.0157,30800.0
2011-05-31 14:15:00,20.45,20.45,20.43,20.45,53600.0,17.0157,17.0157,16.9991,17.0157,53600.0
2011-05-31 14:20:00,20.45,20.46,20.45,20.46,27600.0,17.0157,17.024,17.0157,17.024,27600.0
2011-05-31 14:25:00,20.46,20.47,20.46,20.46,26000.0,17.024,17.0324,17.024,17.024,26000.0
2011-05-31 14:30:00,20.46,20.46,20.45,20.46,47200.0,17.024,17.024,17.0157,17.024,47200.0
2011-05-31 14:35:00,20.46,20.47,20.45,20.46,41200.0,17.024,17.0324,17.0157,17.024,41200.0
2011-05-31 14:40:00,20.46,20.5,20.46,20.49,55600.0,17.024,17.0573,17.024,17.049,55600.0
2011-05-31 14:45:00,20.49,20.49,20.44,20.45,195200.0,17.049,17.049,17.0074,17.0157,195200.0
2011-05-31 14:50:00,20.45,20.47,20.44,20.46,26800.0,17.0157,17.0324,17.0074,17.024,26800.0
2011-05-31 14:55:00,20.46,20.46,20.45,20.45,34400.0,17.024,17.024,17.0157,17.0157,34400.0
2011-05-31 15:00:00,20.45,20.45,20.42,20.42,35600.0,17.0157,17.0157,16.9908,16.9908,35600.0
2011-05-31 15:05:00,20.42,20.43,20.41,20.41,46800.0,16.9908,16.9991,16.9824,16.9824,46800.0
2011-05-31 15:10:00,20.41,20.45,20.41,20.45,80400.0,16.9824,17.0157,16.9824,17.0157,80400.0
2011-05-31 15:15:00,20.45,20.46,20.43,20.46,42000.0,17.0157,17.024,16.9991,17.024,42000.0
2011-05-31 15:20:00,20.46,20.46,20.43,20.46,49200.0,17.024,17.024,16.9991,17.024,49200.0
2011-05-31 15:25:00,20.46,20.47,20.45,20.45,43600.0,17.024,17.0324,17.0157,17.0157,43600.0
2011-05-31 15:30:00,20.45,20.45,20.43,20.44,52400.0,17.0157,17.0157,16.9991,17.0074,52400.0
2011-05-31 15:35:00,20.43,20.44,20.42,20.42,33600.0,16.9991,17.0074,16.9908,16.9908,33600.0
2011-05-31 15:40:00,20.42,20.47,20.42,20.47,79600.0,16.9908,17.0324,16.9908,17.0324,79600.0
2011-05-31 15:45:00,20.47,20.5,20.46,20.5,72800.0,17.0324,17.0573,17.024,17.0573,72800.0
2011-05-31 15:50:00,20.49,20.5,20.48,20.49,133600.0,17.049,17.0573,17.0407,17.049,133600.0
2011-05-31 15:55:00,20.48,20.49,20.47,20.49,173200.0,17.0407,17.049,17.0324,17.049,173200.0
2011-06-01 09:30:00,20.49,20.64,20.43,20.56,156000.0,17.049,17.1738,16.9991,17.1072,156000.0
2011-06-01 09:35:00,20.56,20.59,20.5,20.51,119600.0,17.1072,17.1322,17.0573,17.0656,119600.0
2011-06-01 09:40:00,20.52,20.55,20.5,20.54,72400.0,17.074,17.0989,17.0573,17.0906,72400.0
2011-06-01 09:45:00,20.54,20.58,20.54,20.54,48400.0,17.0906,17.1239,17.0906,17.0906,48400.0
2011-06-01 09:50:00,20.54,20.57,20.54,20.55,90000.0,17.0906,17.1156,17.0906,17.0989,90000.0
2011-06-01 09:55:00,20.54,20.56,20.54,20.55,37600.0,17.0906,17.1072,17.0906,17.0989,37600.0
2011-06-01 10:00:00,20.55,20.56,20.5,20.54,84800.0,17.0989,17.1072,17.0573,17.0906,84800.0
2011-06-01 10:05:00,20.55,20.55,20.52,20.52,26000.0,17.0989,17.0989,17.074,17.074,26000.0
2011-06-01 10:10:00,20.53,20.53,20.49,20.5,85200.0,17.0823,17.0823,17.049,17.0573,85200.0
2011-06-01 10:15:00,20.5,20.56,20.5,20.55,51600.0,17.0573,17.1072,17.0573,17.0989,51600.0
2011-06-01 10:20:00,20.56,20.57,20.55,20.57,30400.0,17.1072,17.1156,17.0989,17.1156,30400.0
2011-06-01 10:25:00,20.57,20.57,20.55,20.55,39200.0,17.1156,17.1156,17.0989,17.0989,39200.0
2011-06-01 10:30:00,20.54,20.55,20.47,20.47,91600.0,17.0906,17.0989,17.0324,17.0324,91600.0
2011-06-01 10:35:00,20.47,20.48,20.45,20.45,77200.0,17.0324,17.0407,17.0157,17.0157,77200.0
2011-06-01 10:40:00,20.45,20.48,20.43,20.46,55200.0,17.0157,17.0407,16.9991,17.024,55200.0
2011-06-01 10:45:00,20.46,20.48,20.39,20.43,162800.0,17.024,17.0407,16.9658,16.9991,162800.0
2011-06-01 10:50:00,20.43,20.43,20.41,20.42,38400.0,16.9991,16.9991,16.9824,16.9908,38400.0
2011-06-01 10:55:00,20.42,20.43,20.42,20.43,47200.0,16.9908,16.9991,16.9908,16.9991,47200.0
2011-06-01 11:00:00,20.43,20.46,20.43,20.46,32400.0,16.9991,17.024,16.9991,17.024,32400.0
2011-06-01 11:05:00,20.46,20.47,20.45,20.47,24400.0,17.024,17.0324,17.0157,17.0324,24400.0
2011-06-01 11:10:00,20.46,20.46,20.43,20.44,13200.0,17.024,17.024,16.9991,17.0074,13200.0
2011-06-01 11:15:00,20.43,20.43,20.38,20.39,25600.0,16.9991,16.9991,16.9575,16.9658,25600.0
2011-06-01 11:20:00,20.39,20.43,20.38,20.43,16000.0,16.9658,16.9991,16.9575,16.9991,16000.0
2011-06-01 11:25:00,20.42,20.46,20.42,20.46,33200.0,16.9908,17.024,16.9908,17.024,33200.0
2011-06-01 11:30:00,20.46,20.46,20.42,20.42,14000.0,17.024,17.024,16.9908,16.9908,14000.0
2011-06-01 11:35:00,20.43,20.43,20.41,20.41,14800.0,16.9991,16.9991,16.9824,16.9824,14800.0
2011-06-01 11:40:00,20.41,20.42,20.4,20.41,16000.0,16.9824,16.9908,16.9741,16.9824,16000.0
2011-06-01 11:45:00,20.41,20.42,20.39,20.39,33600.0,16.9824,16.9908,16.9658,16.9658,33600.0
2011-06-01 11:50:00,20.39,20.41,20.39,20.39,39600.0,16.9658,16.9824,16.9658,16.9658,39600.0
2011-06-01 11:55:00,20.39,20.4,20.39,20.39,15600.0,16.9658,16.9741,16.9658,16.9658,15600.0
2011-06-01 12:00:00,20.39,20.4,20.38,20.38,16800.0,16.9658,16.9741,16.9575,16.9575,16800.0
2011-06-01 12:05:00,20.38,20.38,20.35,20.36,42000.0,16.9575,16.9575,16.9325,16.9408,42000.0
2011-06-01 12:10:00,20.36,20.36,20.33,20.35,22400.0,16.9408,16.9408,16.9159,16.9325,22400.0
2011-06-01 12:15:00,20.34,20.35,20.31,20.31,34000.0,16.9242,16.9325,16.8992,16.8992,34000.0
2011-06-01 12:20:00,20.31,20.36,20.3,20.35,25200.0,16.8992,16.9408,16.8909,16.9325,25200.0
2011-06-01 12:25:00,20.35,20.35,20.32,20.32,15200.0,16.9325,16.9325,16.9075,16.9075,15200.0
2011-06-01 12:30:00,20.32,20.33,20.32,20.33,20800.0,16.9075,16.9159,16.9075,16.9159,20800.0
2011-06-01 12:35:00,20.33,20.36,20.32,20.36,24000.0,16.9159,16.9408,16.9075,16.9408,24000.0
2011-06-01 12:40:00,20.37,20.38,20.36,20.36,42000.0,16.9492,16.9575,16.9408,16.9408,42000.0
2011-06-01 12:45:00,20.36,20.39,20.36,20.38,40400.0,16.9408,16.9658,16.9408,16.9575,40400.0
2011-06-01 12:50:00,20.39,20.39,20.37,20.39,18000.0,16.9658,16.9658,16.9492,16.9658,18000.0
2011-06-01 12:55:00,20.39,20.4,20.37,20.4,35200.0,16.9658,16.9741,16.9492,16.9741,35200.0
2011-06-01 13:00:00,20.4,20.41,20.4,20.41,12000.0,16.9741,16.9824,16.9741,16.9824,12000.0
2011-06-01 13:05:00,20.4,20.4,20.39,20.39,17200.0,16.9741,16.9741,16.9658,16.9658,17200.0
2011-06-01 13:10:00,20.4,20.4,20.34,20.36,60000.0,16.9741,16.9741,16.9242,16.9408,60000.0
2011-06-01 13:15:00,20.36,20.4,20.36,20.4,44400.0,16.9408,16.9741,16.9408,16.9741,44400.0
2011-06-01 13:20:00,20.4,20.41,20.38,20.4,47200.0,16.9741,16.9824,16.9575,16.9741,47200.0
2011-06-01 13:25:00,20.4,20.41,20.38,20.4,58000.0,16.9741,16.9824,16.9575,16.9741,58000.0
2011-06-01 13:30:00,20.4,20.42,20.38,20.42,42800.0,16.9741,16.9908,16.9575,16.9908,42800.0
2011-06-01 13:35:00,20.42,20.43,20.4,20.43,42400.0,16.9908,16.9991,16.9741,16.9991,42400.0
2011-06-01 13:40:00,20.42,20.45,20.42,20.45,30800.0,16.9908,17.0157,16.9908,17.0157,30800.0
2011-06-01 13:45:00,20.45,20.45,20.42,20.43,17600.0,17.0157,17.0157,16.9908,16.9991,17600.0
2011-06-01 13:50:00,20.43,20.43,20.4,20.41,37200.0,16.9991,16.9991,16.9741,16.9824,37200.0
2011-06-01 13:55:00,20.41,20.43,20.41,20.42,20000.0,16.9824,16.9991,16.9824,16.9908,20000.0
2011-06-01 14:00:00,20.42,20.43,20.41,20.42,102000.0,16.9908,16.9991,16.9824,16.9908,102000.0
2011-06-01 14:05:00,20.42,20.42,20.41,20.41,39600.0,16.9908,16.9908,16.9824,16.9824,39600.0
2011-06-01 14:10:00,20.41,20.41,20.39,20.39,26000.0,16.9824,16.9824,16.9658,16.9658,26000.0
2011-06-01 14:15:00,20.39,20.39,20.37,20.38,33200.0,16.9658,16.9658,16.9492,16.9575,33200.0
2011-06-01 14:20:00,20.39,20.39,20.36,20.36,16000.0,16.9658,16.9658,16.9408,16.9408,16000.0
2011-06-01 14:25:00,20.36,20.36,20.31,20.31,48400.0,16.9408,16.9408,16.8992,16.8992,48400.0
2011-06-01 14:30:00,20.31,20.31,20.28,20.3,92000.0,16.8992,16.8992,16.8743,16.8909,92000.0
2011-06-01 14:35:00,20.3,20.3,20.29,20.3,42800.0,16.8909,16.8909,16.8826,16.8909,42800.0
2011-06-01 14:40:00,20.3,20.3,20.27,20.29,42800.0,16.8909,16.8909,16.8659,16.8826,42800.0
2011-06-01 14:45:00,20.29,20.3,20.25,20.25,142000.0,16.8826,16.8909,16.8493,16.8493,142000.0
2011-06-01 14:50:00,20.25,20.25,20.25,20.25,42400.0,16.8493,16.8493,16.8493,16.8493,42400.0
2011-06-01 14:55:00,20.25,20.26,20.24,20.25,182800.0,16.8493,16.8576,16.841,16.8493,182800.0
2011-06-01 15:00:00,20.26,20.27,20.24,20.27,114400.0,16.8576,16.8659,16.841,16.8659,114400.0
2011-06-01 15:05:00,20.27,20.28,20.26,20.27,38000.0,16.8659,16.8743,16.8576,16.8659,38000.0
2011-06-01 15:10:00,20.27,20.27,20.25,20.25,35600.0,16.8659,16.8659,16.8493,16.8493,35600.0
2011-06-01 15:15:00,20.25,20.26,20.24,20.26,31600.0,16.8493,16.8576,16.841,16.8576,31600.0
2011-06-01 15:20:00,20.26,20.27,20.25,20.25,66400.0,16.8576,16.8659,16.8493,16.8493,66400.0
2011-06-01 15:25:00,20.25,20.27,20.25,20.26,40000.0,16.8493,16.8659,16.8493,16.8576,40000.0
2011-06-01 15:30:00,20.26,20.27,20.24,20.24,52800.0,16.8576,16.8659,16.841,16.841,52800.0
2011-06-01 15:35:00,20.24,20.24,20.19,20.19,60000.0,16.841,16.841,16.7994,16.7994,60000.0
2011-06-01 15:40:00,20.19,20.19,20.15,20.16,109600.0,16.7994,16.7994,16.7661,16.7744,109600.0
2011-06-01 15:45:00,20.17,20.19,20.16,20.17,186800.0,16.7827,16.7994,16.7744,16.7827,186800.0
2011-06-01 15:50:00,20.2,20.22,20.18,20.21,218800.0,16.8077,16.8243,16.7911,16.816,218800.0
2011-06-01 15:55:00,20.22,20.22,20.18,20.18,405200.0,16.8243,16.8243,16.7911,16.7911,405200.0
2011-06-02 09:30:00,20.08,20.16,20.07,20.12,170800.0,16.7079,16.7744,16.6995,16.7411,170800.0
2011-06-02 09:35:00,20.14,20.17,20.11,20.13,56400.0,16.7578,16.7827,16.7328,16.7495,56400.0
2011-06-02 09:40:00,20.14,20.14,19.96,19.97,137600.0,16.7578,16.7578,16.608,16.6163,137600.0
2011-06-02 09:45:00,19.97,20.0,19.94,19.99,59200.0,16.6163,16.6413,16.5914,16.633,59200.0
2011-06-02 09:50:00,19.99,20.1,19.99,20.05,65200.0,16.633,16.7245,16.633,16.6829,65200.0
2011-06-02 09:55:00,20.06,20.15,20.06,20.13,27200.0,16.6912,16.7661,16.6912,16.7495,27200.0
2011-06-02 10:00:00,20.14,20.16,20.11,20.16,60400.0,16.7578,16.7744,16.7328,16.7744,60400.0
2011-06-02 10:05:00,20.16,20.19,20.14,20.14,55200.0,16.7744,16.7994,16.7578,16.7578,55200.0
2011-06-02 10:10:00,20.13,20.18,20.12,20.14,30400.0,16.7495,16.7911,16.7411,16.7578,30400.0
2011-06-02 10:15:00,20.14,20.14,20.07,20.07,45200.0,16.7578,16.7578,16.6995,16.6995,45200.0
2011-06-02 10:20:00,20.07,20.07,20.04,20.05,16000.0,16.6995,16.6995,16.6746,16.6829,16000.0
2011-06-02 10:25:00,20.05,20.09,20.04,20.09,35600.0,16.6829,16.7162,16.6746,16.7162,35600.0
2011-06-02 10:30:00,20.08,20.11,20.08,20.11,6000.0,16.7079,16.7328,16.7079,16.7328,6000.0
2011-06-02 10:35:00,20.11,20.11,20.09,20.1,26000.0,16.7328,16.7328,16.7162,16.7245,26000.0
2011-06-02 10:40:00,20.1,20.14,20.1,20.13,30000.0,16.7245,16.7578,16.7245,16.7495,30000.0
2011-06-02 10:45:00,20.13,20.14,20.12,20.13,18800.0,16.7495,16.7578,16.7411,16.7495,18800.0
2011-06-02 10:50:00,20.12,20.13,20.12,20.12,16800.0,16.7411,16.7495,16.7411,16.7411,16800.0
2011-06-02 10:55:00,20.12,20.13,20.12,20.13,14400.0,16.7411,16.7495,16.7411,16.7495,14400.0
2011-06-02 11:00:00,20.12,20.14,20.11,20.13,14000.0,16.7411,16.7578,16.7328,16.7495,14000.0
2011-06-02 11:05:00,20.14,20.14,20.12,20.13,24000.0,16.7578,16.7578,16.7411,16.7495,24000.0
2011-06-02 11:10:00,20.13,20.14,20.12,20.13,28000.0,16.7495,16.7578,16.7411,16.7495,28000.0
2011-06-02 11:15:00,20.13,20.13,20.1,20.12,50400.0,16.7495,16.7495,16.7245,16.7411,50400.0
2011-06-02 11:20:00,20.13,20.14,20.11,20.13,15600.0,16.7495,16.7578,16.7328,16.7495,15600.0
2011-06-02 11:25:00,20.13,20.13,20.11,20.11,24000.0,16.7495,16.7495,16.7328,16.7328,24000.0
2011-06-02 11:30:00,20.11,20.11,20.07,20.08,49200.0,16.7328,16.7328,16.6995,16.7079,49200.0
2011-06-02 11:35:00,20.09,20.1,20.06,20.06,18000.0,16.7162,16.7245,16.6912,16.6912,18000.0
2011-06-02 11:40:00,20.06,20.08,20.03,20.05,38400.0,16.6912,16.7079,16.6663,16.6829,38400.0
2011-06-02 11:45:00,20.05,20.06,20.0,20.0,29600.0,16.6829,16.6912,16.6413,16.6413,29600.0
2011-06-02 11:50:00,20.0,20.04,20.0,20.03,42400.0,16.6413,16.6746,16.6413,16.6663,42400.0
2011-06-02 11:55:00,20.04,20.05,20.02,20.03,38000.0,16.6746,16.6829,16.6579,16.6663,38000.0
2011-06-02 12:00:00,20.02,20.04,19.98,20.0,79200.0,16.6579,16.6746,16.6246,16.6413,79200.0
2011-06-02 12:05:00,20.0,20.0,19.97,19.98,35200.0,16.6413,16.6413,16.6163,16.6246,35200.0
2011-06-02 12:10:00,19.98,19.99,19.97,19.97,16800.0,16.6246,16.633,16.6163,16.6163,16800.0
2011-06-02 12:15:00,19.98,20.0,19.96,19.99,17600.0,16.6246,16.6413,16.608,16.633,17600.0
2011-06-02 12:20:00,20.0,20.0,19.98,19.98,11600.0,16.6413,16.6413,16.6246,16.6246,11600.0
2011-06-02 12:25:00,19.99,19.99,19.97,19.98,18400.0,16.633,16.633,16.6163,16.6246,18400.0
2011-06-02 12:30:00,19.98,19.98,19.95,19.95,21200.0,16.6246,16.6246,16.5997,16.5997,21200.0
2011-06-02 12:35:00,19.96,19.99,19.92,19.93,136400.0,16.608,16.633,16.5747,16.583,136400.0
2011-06-02 12:40:00,19.93,19.97,19.92,19.97,29600.0,16.583,16.6163,16.5747,16.6163,29600.0
2011-06-02 12:45:00,19.96,19.98,19.95,19.95,22800.0,16.608,16.6246,16.5997,16.5997,22800.0
2011-06-02 12:50:00,19.96,20.01,19.96,20.0,21600.0,16.608,16.6496,16.608,16.6413,21600.0
2011-06-02 12:55:00,20.0,20.0,19.98,19.99,16400.0,16.6413,16.6413,16.6246,16.633,16400.0
2011-06-02 13:00:00,19.99,20.02,19.99,20.01,34800.0,16.633,16.6579,16.633,16.6496,34800.0
2011-06-02 13:05:00,20.0,20.02,19.99,19.99,28000.0,16.6413,16.6579,16.633,16.633,28000.0
2011-06-02 13:10:00,19.99,19.99,19.97,19.97,40400.0,16.633,16.633,16.6163,16.6163,40400.0
2011-06-02 13:15:00,19.97,19.98,19.97,19.98,36000.0,16.6163,16.6246,16.6163,16.6246,36000.0
2011-06-02 13:20:00,19.98,19.98,19.97,19.97,32000.0,16.6246,16.6246,16.6163,16.6163,32000.0
2011-06-02 13:25:00,19.97,19.99,19.97,19.99,21600.0,16.6163,16.633,16.6163,16.633,21600.0
2011-06-02 13:30:00,19.98,19.99,19.96,19.96,18800.0,16.6246,16.633,16.608,16.608,18800.0
2011-06-02 13:35:00,19.97,19.97,19.96,19.96,5600.0,16.6163,16.6163,16.608,16.608,5600.0
2011-06-02 13:40:00,19.96,19.97,19.96,19.97,9200.0,16.608,16.6163,16.608,16.6163,9200.0
2011-06-02 13:45:00,19.97,19.99,19.97,19.99,23200.0,16.6163,16.633,16.6163,16.633,23200.0
2011-06-02 13:50:00,19.99,20.0,19.98,20.0,16800.0,16.633,16.6413,16.6246,16.6413,16800.0
2011-06-02 13:55:00,20.0,20.03,20.0,20.02,28000.0,16.6413,16.6663,16.6413,16.6579,28000.0
2011-06-02 14:00:00,20.02,20.04,20.0,20.02,85600.0,16.6579,16.6746,16.6413,16.6579,85600.0
2011-06-02 14:05:00,20.01,20.03,20.01,20.03,16000.0,16.6496,16.6663,16.6496,16.6663,16000.0
2011-06-02 14:10:00,20.03,20.05,20.03,20.05,16400.0,16.6663,16.6829,16.6663,16.6829,16400.0
2011-06-02 14:15:00,20.05,20.07,20.02,20.02,22000.0,16.6829,16.6995,16.6579,16.6579,22000.0
2011-06-02 14:20:00,20.02,20.02,20.01,20.02,13600.0,16.6579,16.6579,16.6496,16.6579,13600.0
2011-06-02 14:25:00,20.01,20.03,20.01,20.02,17200.0,16.6496,16.6663,16.6496,16.6579,17200.0
2011-06-02 14:30:00,20.02,20.03,20.02,20.03,20000.0,16.6579,16.6663,16.6579,16.6663,20000.0
2011-06-02 14:35:00,20.03,20.03,20.01,20.01,18400.0,16.6663,16.6663,16.6496,16.6496,18400.0
2011-06-02 14:40:00,20.01,20.02,20.0,20.01,26800.0,16.6496,16.6579,16.6413,16.6496,26800.0
2011-06-02 14:45:00,20.01,20.04,20.01,20.04,18400.0,16.6496,16.6746,16.6496,16.6746,18400.0
2011-06-02 14:50:00,20.04,20.07,20.04,20.07,20000.0,16.6746,16.6995,16.6746,16.6995,20000.0
2011-06-02 14:55:00,20.07,20.07,20.06,20.07,33200.0,16.6995,16.6995,16.6912,16.6995,33200.0
2011-06-02 15:00:00,20.07,20.07,20.05,20.06,35600.0,16.6995,16.6995,16.6829,16.6912,35600.0
2011-06-02 15:05:00,20.06,20.06,20.04,20.05,19600.0,16.6912,16.6912,16.6746,16.6829,19600.0
2011-06-02 15:10:00,20.05,20.06,20.05,20.05,25600.0,16.6829,16.6912,16.6829,16.6829,25600.0
2011-06-02 15:15:00,20.06,20.06,20.04,20.04,21600.0,16.6912,16.6912,16.6746,16.6746,21600.0
2011-06-02 15:20:00,20.04,20.06,20.03,20.03,35200.0,16.6746,16.6912,16.6663,16.6663,35200.0
2011-06-02 15:25:00,20.03,20.04,20.03,20.04,55600.0,16.6663,16.6746,16.6663,16.6746,55600.0
2011-06-02 15:30:00,20.04,20.04,20.02,20.03,38000.0,16.6746,16.6746,16.6579,16.6663,38000.0
2011-06-02 15:35:00,20.03,20.03,20.02,20.03,26800.0,16.6663,16.6663,16.6579,16.6663,26800.0
2011-06-02 15:40:00,20.03,20.05,20.03,20.05,53600.0,16.6663,16.6829,16.6663,16.6829,53600.0
2011-06-02 15:45:00,20.04,20.05,20.02,20.02,56400.0,16.6746,16.6829,16.6579,16.6579,56400.0
2011-06-02 15:50:00,20.02,20.02,20.0,20.01,80400.0,16.6579,16.6579,16.6413,16.6496,80400.0
2011-06-02 15:55:00,20.0,20.04,20.0,20.03,188800.0,16.6413,16.6746,16.6413,16.6663,188800.0
2011-06-03 09:30:00,19.8,19.84,19.75,19.82,94800.0,16.5207,16.5541,16.479,16.5374,94800.0
2011-06-03 09:35:00,19.82,19.95,19.76,19.92,101600.0,16.5374,16.6458,16.4873,16.6208,101600.0
2011-06-03 09:40:00,19.91,19.92,19.84,19.88,96800.0,16.6125,16.6208,16.5541,16.5874,96800.0
2011-06-03 09:45:00,19.91,19.93,19.87,19.87,34000.0,16.6125,16.6292,16.5791,16.5791,34000.0
2011-06-03 09:50:00,19.88,19.92,19.84,19.89,82000.0,16.5874,16.6208,16.5541,16.5958,82000.0
2011-06-03 09:55:00,19.9,19.94,19.89,19.93,31200.0,16.6041,16.6375,16.5958,16.6292,31200.0
2011-06-03 10:00:00,19.93,19.98,19.93,19.96,43600.0,16.6292,16.6709,16.6292,16.6542,43600.0
2011-06-03 10:05:00,19.96,19.97,19.95,19.97,30400.0,16.6542,16.6625,16.6458,16.6625,30400.0
2011-06-03 10:10:00,19.98,19.98,19.93,19.95,62400.0,16.6709,16.6709,16.6292,16.6458,62400.0
2011-06-03 10:15:00,19.95,19.95,19.89,19.9,51600.0,16.6458,16.6458,16.5958,16.6041,51600.0
2011-06-03 10:20:00,19.89,19.91,19.85,19.86,40000.0,16.5958,16.6125,16.5624,16.5708,40000.0
2011-06-03 10:25:00,19.87,19.95,19.86,19.95,29200.0,16.5791,16.6458,16.5708,16.6458,29200.0
2011-06-03 10:30:00,19.94,19.97,19.93,19.96,41200.0,16.6375,16.6625,16.6292,16.6542,41200.0
2011-06-03 10:35:00,19.98,19.98,19.93,19.95,60800.0,16.6709,16.6709,16.6292,16.6458,60800.0
2011-06-03 10:40:00,19.96,19.96,19.94,19.95,86000.0,16.6542,16.6542,16.6375,16.6458,86000.0
2011-06-03 10:45:00,19.95,19.96,19.93,19.94,151600.0,16.6458,16.6542,16.6292,16.6375,151600.0
2011-06-03 10:50:00,19.94,19.96,19.94,19.95,135200.0,16.6375,16.6542,16.6375,16.6458,135200.0
2011-06-03 10:55:00,19.96,19.96,19.93,19.94,26800.0,16.6542,16.6542,16.6292,16.6375,26800.0
2011-06-03 11:00:00,19.94,19.94,19.91,19.91,54800.0,16.6375,16.6375,16.6125,16.6125,54800.0
2011-06-03 11:05:00,19.91,19.91,19.88,19.88,26400.0,16.6125,16.6125,16.5874,16.5874,26400.0
2011-06-03 11:10:00,19.88,19.89,19.86,19.87,45200.0,16.5874,16.5958,16.5708,16.5791,45200.0
2011-06-03 11:15:00,19.86,19.86,19.81,19.82,83200.0,16.5708,16.5708,16.529,16.5374,83200.0
2011-06-03 11:20:00,19.82,19.87,19.82,19.86,36400.0,16.5374,16.5791,16.5374,16.5708,36400.0
2011-06-03 11:25:00,19.85,19.86,19.82,19.83,34000.0,16.5624,16.5708,16.5374,16.5457,34000.0
2011-06-03 11:30:00,19.83,19.84,19.82,19.82,20800.0,16.5457,16.5541,16.5374,16.5374,20800.0
2011-06-03 11:35:00,19.82,19.82,19.76,19.77,49600.0,16.5374,16.5374,16.4873,16.4957,49600.0
2011-06-03 11:40:00,19.78,19.8,19.76,19.76,81600.0,16.504,16.5207,16.4873,16.4873,81600.0
2011-06-03 11:45:00,19.77,19.77,19.74,19.75,35200.0,16.4957,16.4957,16.4706,16.479,35200.0
2011-06-03 11:50:00,19.76,19.81,19.76,19.81,26000.0,16.4873,16.529,16.4873,16.529,26000.0
2011-06-03 11:55:00,19.81,19.82,19.8,19.82,10400.0,16.529,16.5374,16.5207,16.5374,10400.0
2011-06-03 12:00:00,19.82,19.86,19.82,19.85,58400.0,16.5374,16.5708,16.5374,16.5624,58400.0
2011-06-03 12:05:00,19.85,19.85,19.83,19.84,15200.0,16.5624,16.5624,16.5457,16.5541,15200.0
2011-06-03 12:10:00,19.84,19.84,19.83,19.83,17200.0,16.5541,16.5541,16.5457,16.5457,17200.0
2011-06-03 12:15:00,19.83,19.84,19.82,19.83,22800.0,16.5457,16.5541,16.5374,16.5457,22800.0
2011-06-03 12:20:00,19.83,19.84,19.83,19.83,22400.0,16.5457,16.5541,16.5457,16.5457,22400.0
2011-06-03 12:25:00,19.83,19.83,19.81,19.82,46400.0,16.5457,16.5457,16.529,16.5374,46400.0
2011-06-03 12:30:00,19.82,19.83,19.82,19.83,14800.0,16.5374,16.5457,16.5374,16.5457,14800.0
2011-06-03 12:35:00,19.83,19.84,19.83,19.84,21600.0,16.5457,16.5541,16.5457,16.5541,21600.0
2011-06-03 12:40:00,19.84,19.85,19.84,19.85,12000.0,16.5541,16.5624,16.5541,16.5624,12000.0
2011-06-03 12:45:00,19.85,19.87,19.85,19.87,22800.0,16.5624,16.5791,16.5624,16.5791,22800.0
2011-06-03 12:50:00,19.86,19.87,19.85,19.85,22400.0,16.5708,16.5791,16.5624,16.5624,22400.0
2011-06-03 12:55:00,19.86,19.86,19.82,19.84,23200.0,16.5708,16.5708,16.5374,16.5541,23200.0
2011-06-03 13:00:00,19.84,19.84,19.82,19.82,24000.0,16.5541,16.5541,16.5374,16.5374,24000.0
2011-06-03 13:05:00,19.82,19.85,19.82,19.84,42000.0,16.5374,16.5624,16.5374,16.5541,42000.0
2011-06-03 13:10:00,19.84,19.85,19.82,19.82,40800.0,16.5541,16.5624,16.5374,16.5374,40800.0
2011-06-03 13:15:00,19.82,19.83,19.82,19.82,14000.0,16.5374,16.5457,16.5374,16.5374,14000.0
2011-06-03 13:20:00,19.82,19.83,19.81,19.81,38000.0,16.5374,16.5457,16.529,16.529,38000.0
2011-06-03 13:25:00,19.81,19.81,19.79,19.8,58000.0,16.529,16.529,16.5123,16.5207,58000.0
2011-06-03 13:30:00,19.81,19.81,19.79,19.79,22800.0,16.529,16.529,16.5123,16.5123,22800.0
2011-06-03 13:35:00,19.8,19.81,19.79,19.8,24800.0,16.5207,16.529,16.5123,16.5207,24800.0
2011-06-03 13:40:00,19.8,19.81,19.8,19.81,9200.0,16.5207,16.529,16.5207,16.529,9200.0
2011-06-03 13:45:00,19.81,19.82,19.81,19.82,12800.0,16.529,16.5374,16.529,16.5374,12800.0
2011-06-03 13:50:00,19.82,19.82,19.81,19.81,15200.0,16.5374,16.5374,16.529,16.529,15200.0
2011-06-03 13:55:00,19.81,19.81,19.79,19.79,22800.0,16.529,16.529,16.5123,16.5123,22800.0
2011-06-03 14:00:00,19.8,19.8,19.77,19.79,27600.0,16.5207,16.5207,16.4957,16.5123,27600.0
2011-06-03 14:05:00,19.79,19.8,19.79,19.8,31600.0,16.5123,16.5207,16.5123,16.5207,31600.0
2011-06-03 14:10:00,19.8,19.82,19.8,19.81,37600.0,16.5207,16.5374,16.5207,16.529,37600.0
2011-06-03 14:15:00,19.82,19.82,19.81,19.81,14000.0,16.5374,16.5374,16.529,16.529,14000.0
2011-06-03 14:20:00,19.82,19.82,19.8,19.81,28400.0,16.5374,16.5374,16.5207,16.529,28400.0
2011-06-03 14:25:00,19.81,19.81,19.8,19.8,28000.0,16.529,16.529,16.5207,16.5207,28000.0
2011-06-03 14:30:00,19.8,19.8,19.79,19.8,19600.0,16.5207,16.5207,16.5123,16.5207,19600.0
2011-06-03 14:35:00,19.8,19.81,19.79,19.8,24800.0,16.5207,16.529,16.5123,16.5207,24800.0
2011-06-03 14:40:00,19.8,19.83,19.8,19.83,22800.0,16.5207,16.5457,16.5207,16.5457,22800.0
2011-06-03 14:45:00,19.83,19.83,19.81,19.82,126400.0,16.5457,16.5457,16.529,16.5374,126400.0
2011-06-03 14:50:00,19.82,19.83,19.82,19.82,19200.0,16.5374,16.5457,16.5374,16.5374,19200.0
2011-06-03 14:55:00,19.82,19.83,19.79,19.79,41200.0,16.5374,16.5457,16.5123,16.5123,41200.0
2011-06-03 15:00:00,19.79,19.81,19.78,19.81,60000.0,16.5123,16.529,16.504,16.529,60000.0
2011-06-03 15:05:00,19.8,19.81,19.78,19.79,26400.0,16.5207,16.529,16.504,16.5123,26400.0
2011-06-03 15:10:00,19.79,19.79,19.75,19.75,96800.0,16.5123,16.5123,16.479,16.479,96800.0
2011-06-03 15:15:00,19.75,19.75,19.72,19.72,94400.0,16.479,16.479,16.4539,16.4539,94400.0
2011-06-03 15:20:00,19.72,19.73,19.71,19.72,151200.0,16.4539,16.4623,16.4456,16.4539,151200.0
2011-06-03 15:25:00,19.72,19.74,19.71,19.73,39600.0,16.4539,16.4706,16.4456,16.4623,39600.0
2011-06-03 15:30:00,19.72,19.76,19.72,19.75,122400.0,16.4539,16.4873,16.4539,16.479,122400.0
2011-06-03 15:35:00,19.76,19.8,19.76,19.8,142800.0,16.4873,16.5207,16.4873,16.5207,142800.0
2011-06-03 15:40:00,19.79,19.81,19.79,19.8,162000.0,16.5123,16.529,16.5123,16.5207,162000.0
2011-06-03 15:45:00,19.8,19.8,19.77,19.79,107200.0,16.5207,16.5207,16.4957,16.5123,107200.0
2011-06-03 15:50:00,19.78,19.79,19.75,19.75,72400.0,16.504,16.5123,16.479,16.479,72400.0
2011-06-03 15:55:00,19.75,19.78,19.75,19.78,166000.0,16.479,16.504,16.479,16.504,166000.0
2011-06-06 09:30:00,19.79,19.79,19.68,19.77,155600.0,16.5123,16.5123,16.4206,16.4957,155600.0
2011-06-06 09:35:00,19.78,19.85,19.72,19.74,154000.0,16.504,16.5624,16.4539,16.4706,154000.0
2011-06-06 09:40:00,19.73,19.74,19.63,19.68,97600.0,16.4623,16.4706,16.3788,16.4206,97600.0
2011-06-06 09:45:00,19.69,19.71,19.67,19.7,43600.0,16.4289,16.4456,16.4122,16.4373,43600.0
2011-06-06 09:50:00,19.69,19.72,19.68,19.7,28400.0,16.4289,16.4539,16.4206,16.4373,28400.0
2011-06-06 09:55:00,19.7,19.71,19.68,19.7,34000.0,16.4373,16.4456,16.4206,16.4373,34000.0
2011-06-06 10:00:00,19.7,19.71,19.67,19.68,70000.0,16.4373,16.4456,16.4122,16.4206,70000.0
2011-06-06 10:05:00,19.68,19.69,19.65,19.66,34800.0,16.4206,16.4289,16.3955,16.4039,34800.0
2011-06-06 10:10:00,19.67,19.71,19.67,19.7,30400.0,16.4122,16.4456,16.4122,16.4373,30400.0
2011-06-06 10:15:00,19.7,19.71,19.66,19.67,38000.0,16.4373,16.4456,16.4039,16.4122,38000.0
2011-06-06 10:20:00,19.67,19.7,19.66,19.69,50400.0,16.4122,16.4373,16.4039,16.4289,50400.0
2011-06-06 10:25:00,19.7,19.77,19.7,19.76,39200.0,16.4373,16.4957,16.4373,16.4873,39200.0
2011-06-06 10:30:00,19.77,19.8,19.77,19.78,72400.0,16.4957,16.5207,16.4957,16.504,72400.0
2011-06-06 10:35:00,19.78,19.79,19.75,19.76,38400.0,16.504,16.5123,16.479,16.4873,38400.0
2011-06-06 10:40:00,19.75,19.76,19.72,19.72,36400.0,16.479,16.4873,16.4539,16.4539,36400.0
2011-06-06 10:45:00,19.71,19.77,19.71,19.75,51600.0,16.4456,16.4957,16.4456,16.479,51600.0
2011-06-06 10:50:00,19.77,19.8,19.76,19.79,106000.0,16.4957,16.5207,16.4873,16.5123,106000.0
2011-06-06 10:55:00,19.79,19.79,19.76,19.78,83200.0,16.5123,16.5123,16.4873,16.504,83200.0
2011-06-06 11:00:00,19.77,19.79,19.75,19.75,219600.0,16.4957,16.5123,16.479,16.479,219600.0
2011-06-06 11:05:00,19.75,19.77,19.75,19.75,18800.0,16.479,16.4957,16.479,16.479,18800.0
2011-06-06 11:10:00,19.75,19.77,19.74,19.75,31200.0,16.479,16.4957,16.4706,16.479,31200.0
2011-06-06 11:15:00,19.75,19.75,19.74,19.75,24400.0,16.479,16.479,16.4706,16.479,24400.0
2011-06-06 11:20:00,19.75,19.78,19.75,19.77,16400.0,16.479,16.504,16.479,16.4957,16400.0
2011-06-06 11:25:00,19.77,19.78,19.76,19.76,16800.0,16.4957,16.504,16.4873,16.4873,16800.0
2011-06-06 11:30:00,19.77,19.77,19.74,19.74,10800.0,16.4957,16.4957,16.4706,16.4706,10800.0
2011-06-06 11:35:00,19.75,19.77,19.74,19.74,13600.0,16.479,16.4957,16.4706,16.4706,13600.0
2011-06-06 11:40:00,19.74,19.74,19.7,19.7,11200.0,16.4706,16.4706,16.4373,16.4373,11200.0
2011-06-06 11:45:00,19.69,19.7,19.68,19.69,38400.0,16.4289,16.4373,16.4206,16.4289,38400.0
2011-06-06 11:50:00,19.68,19.7,19.67,19.68,30000.0,16.4206,16.4373,16.4122,16.4206,30000.0
2011-06-06 11:55:00,19.68,19.68,19.65,19.65,20800.0,16.4206,16.4206,16.3955,16.3955,20800.0
2011-06-06 12:00:00,19.65,19.65,19.63,19.63,13600.0,16.3955,16.3955,16.3788,16.3788,13600.0
2011-06-06 12:05:00,19.64,19.65,19.64,19.65,21200.0,16.3872,16.3955,16.3872,16.3955,21200.0
2011-06-06 12:10:00,19.65,19.68,19.63,19.65,60000.0,16.3955,16.4206,16.3788,16.3955,60000.0
2011-06-06 12:15:00,19.64,19.65,19.63,19.64,10400.0,16.3872,16.3955,16.3788,16.3872,10400.0
2011-06-06 12:20:00,19.64,19.65,19.64,19.64,9600.0,16.3872,16.3955,16.3872,16.3872,9600.0
2011-06-06 12:25:00,19.64,19.65,19.64,19.64,16400.0,16.3872,16.3955,16.3872,16.3872,16400.0
2011-06-06 12:30:00,19.65,19.65,19.63,19.63,33200.0,16.3955,16.3955,16.3788,16.3788,33200.0
2011-06-06 12:35:00,19.63,19.63,19.61,19.62,33200.0,16.3788,16.3788,16.3622,16.3705,33200.0
2011-06-06 12:40:00,19.62,19.62,19.61,19.61,13600.0,16.3705,16.3705,16.3622,16.3622,13600.0
2011-06-06 12:45:00,19.61,19.61,19.6,19.6,23600.0,16.3622,16.3622,16.3538,16.3538,23600.0
2011-06-06 12:50:00,19.61,19.63,19.6,19.63,9200.0,16.3622,16.3788,16.3538,16.3788,9200.0
2011-06-06 12:55:00,19.64,19.65,19.64,19.64,25600.0,16.3872,16.3955,16.3872,16.3872,25600.0
2011-06-06 13:00:00,19.64,19.64,19.62,19.63,19200.0,16.3872,16.3872,16.3705,16.3788,19200.0
2011-06-06 13:05:00,19.63,19.64,19.63,19.64,17200.0,16.3788,16.3872,16.3788,16.3872,17200.0
2011-06-06 13:10:00,19.64,19.66,19.64,19.66,32800.0,16.3872,16.4039,16.3872,16.4039,32800.0
2011-06-06 13:15:00,19.66,19.67,19.65,19.66,33600.0,16.4039,16.4122,16.3955,16.4039,33600.0
2011-06-06 13:20:00,19.66,19.66,19.66,19.66,11600.0,16.4039,16.4039,16.4039,16.4039,11600.0
2011-06-06 13:25:00,19.67,19.67,19.66,19.67,9200.0,16.4122,16.4122,16.4039,16.4122,9200.0
2011-06-06 13:30:00,19.67,19.67,19.64,19.65,17600.0,16.4122,16.4122,16.3872,16.3955,17600.0
2011-06-06 13:35:00,19.65,19.66,19.65,19.66,10400.0,16.3955,16.4039,16.3955,16.4039,10400.0
2011-06-06 13:40:00,19.66,19.67,19.63,19.64,20400.0,16.4039,16.4122,16.3788,16.3872,20400.0
2011-06-06 13:45:00,19.63,19.68,19.61,19.68,68400.0,16.3788,16.4206,16.3622,16.4206,68400.0
2011-06-06 13:50:00,19.68,19.69,19.66,19.67,12400.0,16.4206,16.4289,16.4039,16.4122,12400.0
2011-06-06 13:55:00,19.66,19.67,19.65,19.65,26000.0,16.4039,16.4122,16.3955,16.3955,26000.0
2011-06-06 14:00:00,19.66,19.68,19.65,19.65,16800.0,16.4039,16.4206,16.3955,16.3955,16800.0
2011-06-06 14:05:00,19.65,19.67,19.63,19.67,23200.0,16.3955,16.4122,16.3788,16.4122,23200.0
2011-06-06 14:10:00,19.67,19.67,19.65,19.65,14400.0,16.4122,16.4122,16.3955,16.3955,14400.0
2011-06-06 14:15:00,19.65,19.65,19.64,19.64,21200.0,16.3955,16.3955,16.3872,16.3872,21200.0
2011-06-06 14:20:00,19.64,19.66,19.64,19.65,48800.0,16.3872,16.4039,16.3872,16.3955,48800.0
2011-06-06 14:25:00,19.65,19.65,19.62,19.62,40800.0,16.3955,16.3955,16.3705,16.3705,40800.0
2011-06-06 14:30:00,19.63,19.64,19.63,19.64,17200.0,16.3788,16.3872,16.3788,16.3872,17200.0
2011-06-06 14:35:00,19.64,19.65,19.63,19.63,22400.0,16.3872,16.3955,16.3788,16.3788,22400.0
2011-06-06 14:40:00,19.63,19.64,19.62,19.64,27200.0,16.3788,16.3872,16.3705,16.3872,27200.0
2011-06-06 14:45:00,19.64,19.64,19.6,19.61,37200.0,16.3872,16.3872,16.3538,16.3622,37200.0
2011-06-06 14:50:00,19.61,19.61,19.59,19.59,24800.0,16.3622,16.3622,16.3455,16.3455,24800.0
2011-06-06 14:55:00,19.59,19.6,19.56,19.57,43600.0,16.3455,16.3538,16.3204,16.3288,43600.0
2011-06-06 15:00:00,19.58,19.59,19.58,19.58,31200.0,16.3371,16.3455,16.3371,16.3371,31200.0
2011-06-06 15:05:00,19.58,19.58,19.54,19.54,57200.0,16.3371,16.3371,16.3038,16.3038,57200.0
2011-06-06 15:10:00,19.54,19.54,19.51,19.53,73600.0,16.3038,16.3038,16.2787,16.2954,73600.0
2011-06-06 15:15:00,19.53,19.53,19.5,19.52,83600.0,16.2954,16.2954,16.2704,16.2871,83600.0
2011-06-06 15:20:00,19.52,19.52,19.48,19.49,129600.0,16.2871,16.2871,16.2537,16.262,129600.0
2011-06-06 15:25:00,19.49,19.5,19.47,19.48,71600.0,16.262,16.2704,16.2453,16.2537,71600.0
2011-06-06 15:30:00,19.48,19.52,19.48,19.52,99600.0,16.2537,16.2871,16.2537,16.2871,99600.0
2011-06-06 15:35:00,19.52,19.52,19.5,19.52,45600.0,16.2871,16.2871,16.2704,16.2871,45600.0
2011-06-06 15:40:00,19.52,19.54,19.52,19.52,58000.0,16.2871,16.3038,16.2871,16.2871,58000.0
2011-06-06 15:45:00,19.52,19.52,19.5,19.51,84400.0,16.2871,16.2871,16.2704,16.2787,84400.0
2011-06-06 15:50:00,19.51,19.51,19.48,19.48,124800.0,16.2787,16.2787,16.2537,16.2537,124800.0
2011-06-06 15:55:00,19.49,19.49,19.47,19.49,204800.0,16.262,16.262,16.2453,16.262,204800.0
2011-06-07 09:30:00,19.48,19.65,19.48,19.65,74400.0,16.2537,16.3955,16.2537,16.3955,74400.0
2011-06-07 09:35:00,19.65,19.65,19.59,19.62,77600.0,16.3955,16.3955,16.3455,16.3705,77600.0
2011-06-07 09:40:00,19.62,19.63,19.57,19.59,48400.0,16.3705,16.3788,16.3288,16.3455,48400.0
2011-06-07 09:45:00,19.59,19.63,19.58,19.59,86000.0,16.3455,16.3788,16.3371,16.3455,86000.0
2011-06-07 09:50:00,19.6,19.61,19.58,19.61,58000.0,16.3538,16.3622,16.3371,16.3622,58000.0
2011-06-07 09:55:00,19.61,19.74,19.61,19.71,41600.0,16.3622,16.4706,16.3622,16.4456,41600.0
2011-06-07 10:00:00,19.71,19.77,19.71,19.75,40400.0,16.4456,16.4957,16.4456,16.479,40400.0
2011-06-07 10:05:00,19.75,19.79,19.74,19.75,40400.0,16.479,16.5123,16.4706,16.479,40400.0
2011-06-07 10:10:00,19.75,19.76,19.7,19.72,34800.0,16.479,16.4873,16.4373,16.4539,34800.0
2011-06-07 10:15:00,19.72,19.75,19.71,19.73,36000.0,16.4539,16.479,16.4456,16.4623,36000.0
2011-06-07 10:20:00,19.74,19.74,19.68,19.7,26400.0,16.4706,16.4706,16.4206,16.4373,26400.0
2011-06-07 10:25:00,19.7,19.71,19.64,19.65,28800.0,16.4373,16.4456,16.3872,16.3955,28800.0
2011-06-07 10:30:00,19.65,19.67,19.63,19.64,18000.0,16.3955,16.4122,16.3788,16.3872,18000.0
2011-06-07 10:35:00,19.65,19.71,19.65,19.71,20400.0,16.3955,16.4456,16.3955,16.4456,20400.0
2011-06-07 10:40:00,19.7,19.71,19.66,19.66,24400.0,16.4373,16.4456,16.4039,16.4039,24400.0
2011-06-07 10:45:00,19.68,19.68,19.67,19.67,14400.0,16.4206,16.4206,16.4122,16.4122,14400.0
2011-06-07 10:50:00,19.67,19.68,19.67,19.68,21200.0,16.4122,16.4206,16.4122,16.4206,21200.0
2011-06-07 10:55:00,19.68,19.72,19.68,19.7,14400.0,16.4206,16.4539,16.4206,16.4373,14400.0
2011-06-07 11:00:00,19.71,19.71,19.67,19.68,10800.0,16.4456,16.4456,16.4122,16.4206,10800.0
2011-06-07 11:05:00,19.68,19.7,19.68,19.7,18400.0,16.4206,16.4373,16.4206,16.4373,18400.0
2011-06-07 11:10:00,19.71,19.71,19.67,19.67,13600.0,16.4456,16.4456,16.4122,16.4122,13600.0
2011-06-07 11:15:00,19.68,19.69,19.67,19.69,20000.0,16.4206,16.4289,16.4122,16.4289,20000.0
2011-06-07 11:20:00,19.7,19.7,19.69,19.7,10800.0,16.4373,16.4373,16.4289,16.4373,10800.0
2011-06-07 11:25:00,19.69,19.7,19.67,19.67,23600.0,16.4289,16.4373,16.4122,16.4122,23600.0
2011-06-07 11:30:00,19.67,19.67,19.63,19.63,22400.0,16.4122,16.4122,16.3788,16.3788,22400.0
2011-06-07 11:35:00,19.63,19.65,19.63,19.64,7600.0,16.3788,16.3955,16.3788,16.3872,7600.0
2011-06-07 11:40:00,19.64,19.67,19.64,19.67,11600.0,16.3872,16.4122,16.3872,16.4122,11600.0
2011-06-07 11:45:00,19.67,19.67,19.67,19.67,10000.0,16.4122,16.4122,16.4122,16.4122,10000.0
2011-06-07 11:50:00,19.66,19.67,19.66,19.67,12800.0,16.4039,16.4122,16.4039,16.4122,12800.0
2011-06-07 11:55:00,19.67,19.67,19.63,19.64,20400.0,16.4122,16.4122,16.3788,16.3872,20400.0
2011-06-07 12:00:00,19.64,19.64,19.63,19.64,6400.0,16.3872,16.3872,16.3788,16.3872,6400.0
2011-06-07 12:05:00,19.63,19.64,19.61,19.63,17600.0,16.3788,16.3872,16.3622,16.3788,17600.0
2011-06-07 12:10:00,19.64,19.64,19.64,19.64,4800.0,16.3872,16.3872,16.3872,16.3872,4800.0
2011-06-07 12:15:00,19.64,19.64,19.62,19.63,10400.0,16.3872,16.3872,16.3705,16.3788,10400.0
2011-06-07 12:20:00,19.63,19.64,19.63,19.63,10400.0,16.3788,16.3872,16.3788,16.3788,10400.0
2011-06-07 12:25:00,19.64,19.64,19.63,19.63,7600.0,16.3872,16.3872,16.3788,16.3788,7600.0
2011-06-07 12:30:00,19.63,19.63,19.62,19.63,8000.0,16.3788,16.3788,16.3705,16.3788,8000.0
2011-06-07 12:35:00,19.63,19.64,19.62,19.62,8800.0,16.3788,16.3872,16.3705,16.3705,8800.0
2011-06-07 12:40:00,19.63,19.63,19.62,19.62,8400.0,16.3788,16.3788,16.3705,16.3705,8400.0
2011-06-07 12:45:00,19.62,19.63,19.62,19.63,8400.0,16.3705,16.3788,16.3705,16.3788,8400.0
2011-06-07 12:50:00,19.63,19.66,19.63,19.66,10800.0,16.3788,16.4039,16.3788,16.4039,10800.0
2011-06-07 12:55:00,19.66,19.67,19.66,19.67,12400.0,16.4039,16.4122,16.4039,16.4122,12400.0
2011-06-07 13:00:00,19.66,19.66,19.65,19.66,7600.0,16.4039,16.4039,16.3955,16.4039,7600.0
2011-06-07 13:05:00,19.66,19.66,19.65,19.66,18800.0,16.4039,16.4039,16.3955,16.4039,18800.0
2011-06-07 13:10:00,19.65,19.69,19.65,19.67,43600.0,16.3955,16.4289,16.3955,16.4122,43600.0
2011-06-07 13:15:00,19.67,19.68,19.66,19.68,8800.0,16.4122,16.4206,16.4039,16.4206,8800.0
2011-06-07 13:20:00,19.68,19.68,19.67,19.67,8000.0,16.4206,16.4206,16.4122,16.4122,8000.0
2011-06-07 13:25:00,19.68,19.68,19.67,19.67,10800.0,16.4206,16.4206,16.4122,16.4122,10800.0
2011-06-07 13:30:00,19.68,19.68,19.66,19.67,23200.0,16.4206,16.4206,16.4039,16.4122,23200.0
2011-06-07 13:35:00,19.67,19.67,19.65,19.66,11600.0,16.4122,16.4122,16.3955,16.4039,11600.0
2011-06-07 13:40:00,19.66,19.67,19.66,19.67,10400.0,16.4039,16.4122,16.4039,16.4122,10400.0
2011-06-07 13:45:00,19.67,19.68,19.66,19.66,26400.0,16.4122,16.4206,16.4039,16.4039,26400.0
2011-06-07 13:50:00,19.66,19.67,19.66,19.67,12800.0,16.4039,16.4122,16.4039,16.4122,12800.0
2011-06-07 13:55:00,19.67,19.68,19.66,19.66,13600.0,16.4122,16.4206,16.4039,16.4039,13600.0
2011-06-07 14:00:00,19.66,19.68,19.65,19.67,12000.0,16.4039,16.4206,16.3955,16.4122,12000.0
2011-06-07 14:05:00,19.68,19.7,19.67,19.69,20800.0,16.4206,16.4373,16.4122,16.4289,20800.0
2011-06-07 14:10:00,19.69,19.69,19.66,19.68,58000.0,16.4289,16.4289,16.4039,16.4206,58000.0
2011-06-07 14:15:00,19.68,19.7,19.68,19.7,12800.0,16.4206,16.4373,16.4206,16.4373,12800.0
2011-06-07 14:20:00,19.7,19.7,19.68,19.69,11200.0,16.4373,16.4373,16.4206,16.4289,11200.0
2011-06-07 14:25:00,19.68,19.7,19.68,19.68,12400.0,16.4206,16.4373,16.4206,16.4206,12400.0
2011-06-07 14:30:00,19.68,19.68,19.66,19.66,28800.0,16.4206,16.4206,16.4039,16.4039,28800.0
2011-06-07 14:35:00,19.66,19.66,19.65,19.66,7600.0,16.4039,16.4039,16.3955,16.4039,7600.0
2011-06-07 14:40:00,19.66,19.66,19.64,19.65,10000.0,16.4039,16.4039,16.3872,16.3955,10000.0
2011-06-07 14:45:00,19.65,19.66,19.64,19.64,16000.0,16.3955,16.4039,16.3872,16.3872,16000.0
2011-06-07 14:50:00,19.64,19.65,19.63,19.64,17200.0,16.3872,16.3955,16.3788,16.3872,17200.0
2011-06-07 14:55:00,19.63,19.64,19.63,19.64,13200.0,16.3788,16.3872,16.3788,16.3872,13200.0
2011-06-07 15:00:00,19.64,19.66,19.64,19.65,20400.0,16.3872,16.4039,16.3872,16.3955,20400.0
2011-06-07 15:05:00,19.65,19.66,19.64,19.64,16000.0,16.3955,16.4039,16.3872,16.3872,16000.0
2011-06-07 15:10:00,19.64,19.66,19.64,19.66,17200.0,16.3872,16.4039,16.3872,16.4039,17200.0
2011-06-07 15:15:00,19.66,19.67,19.64,19.64,23600.0,16.4039,16.4122,16.3872,16.3872,23600.0
2011-06-07 15:20:00,19.64,19.64,19.59,19.61,75600.0,16.3872,16.3872,16.3455,16.3622,75600.0
2011-06-07 15:25:00,19.61,19.64,19.61,19.63,20400.0,16.3622,16.3872,16.3622,16.3788,20400.0
2011-06-07 15:30:00,19.63,19.64,19.62,19.64,32400.0,16.3788,16.3872,16.3705,16.3872,32400.0
2011-06-07 15:35:00,19.64,19.66,19.64,19.64,21600.0,16.3872,16.4039,16.3872,16.3872,21600.0
2011-06-07 15:40:00,19.64,19.64,19.6,19.61,44400.0,16.3872,16.3872,16.3538,16.3622,44400.0
2011-06-07 15:45:00,19.61,19.63,19.59,19.59,54400.0,16.3622,16.3788,16.3455,16.3455,54400.0
2011-06-07 15:50:00,19.59,19.59,19.56,19.59,82800.0,16.3455,16.3455,16.3204,16.3455,82800.0
2011-06-07 15:55:00,19.58,19.59,19.55,19.56,170000.0,16.3371,16.3455,16.3121,16.3204,170000.0
2011-06-08 09:30:00,19.45,19.45,19.33,19.37,204400.0,16.2287,16.2287,16.1285,16.1619,204400.0
2011-06-08 09:35:00,19.38,19.38,19.31,19.33,68800.0,16.1703,16.1703,16.1118,16.1285,68800.0
2011-06-08 09:40:00,19.33,19.37,19.32,19.32,48000.0,16.1285,16.1619,16.1202,16.1202,48000.0
2011-06-08 09:45:00,19.32,19.34,19.29,19.3,86800.0,16.1202,16.1369,16.0952,16.1035,86800.0
2011-06-08 09:50:00,19.3,19.3,19.25,19.26,90000.0,16.1035,16.1035,16.0618,16.0701,90000.0
2011-06-08 09:55:00,19.26,19.26,19.21,19.23,124400.0,16.0701,16.0701,16.0284,16.0451,124400.0
2011-06-08 10:00:00,19.23,19.28,19.23,19.28,38400.0,16.0451,16.0868,16.0451,16.0868,38400.0
2011-06-08 10:05:00,19.28,19.34,19.27,19.34,83200.0,16.0868,16.1369,16.0785,16.1369,83200.0
2011-06-08 10:10:00,19.32,19.38,19.32,19.38,48400.0,16.1202,16.1703,16.1202,16.1703,48400.0
2011-06-08 10:15:00,19.38,19.4,19.38,19.4,68800.0,16.1703,16.1869,16.1703,16.1869,68800.0
2011-06-08 10:20:00,19.4,19.43,19.38,19.43,37600.0,16.1869,16.212,16.1703,16.212,37600.0
2011-06-08 10:25:00,19.42,19.49,19.41,19.47,75600.0,16.2036,16.262,16.1953,16.2453,75600.0
2011-06-08 10:30:00,19.46,19.48,19.46,19.47,58800.0,16.237,16.2537,16.237,16.2453,58800.0
2011-06-08 10:35:00,19.47,19.5,19.47,19.49,61600.0,16.2453,16.2704,16.2453,16.262,61600.0
2011-06-08 10:40:00,19.48,19.5,19.46,19.5,59600.0,16.2537,16.2704,16.237,16.2704,59600.0
2011-06-08 10:45:00,19.5,19.52,19.49,19.5,144400.0,16.2704,16.2871,16.262,16.2704,144400.0
2011-06-08 10:50:00,19.51,19.51,19.49,19.5,37200.0,16.2787,16.2787,16.262,16.2704,37200.0
2011-06-08 10:55:00,19.49,19.5,19.48,19.49,30800.0,16.262,16.2704,16.2537,16.262,30800.0
2011-06-08 11:00:00,19.49,19.52,19.49,19.5,30800.0,16.262,16.2871,16.262,16.2704,30800.0
2011-06-08 11:05:00,19.51,19.51,19.48,19.48,26400.0,16.2787,16.2787,16.2537,16.2537,26400.0
2011-06-08 11:10:00,19.49,19.49,19.43,19.44,48800.0,16.262,16.262,16.212,16.2203,48800.0
2011-06-08 11:15:00,19.44,19.45,19.41,19.43,31600.0,16.2203,16.2287,16.1953,16.212,31600.0
2011-06-08 11:20:00,19.44,19.47,19.42,19.47,15600.0,16.2203,16.2453,16.2036,16.2453,15600.0
2011-06-08 11:25:00,19.47,19.48,19.45,19.45,19200.0,16.2453,16.2537,16.2287,16.2287,19200.0
2011-06-08 11:30:00,19.46,19.48,19.46,19.48,10400.0,16.237,16.2537,16.237,16.2537,10400.0
2011-06-08 11:35:00,19.49,19.5,19.49,19.5,14800.0,16.262,16.2704,16.262,16.2704,14800.0
2011-06-08 11:40:00,19.51,19.51,19.46,19.46,81200.0,16.2787,16.2787,16.237,16.237,81200.0
2011-06-08 11:45:00,19.46,19.5,19.46,19.48,48400.0,16.237,16.2704,16.237,16.2537,48400.0
2011-06-08 11:50:00,19.48,19.49,19.46,19.48,11600.0,16.2537,16.262,16.237,16.2537,11600.0
2011-06-08 11:55:00,19.49,19.51,19.48,19.51,24400.0,16.262,16.2787,16.2537,16.2787,24400.0
2011-06-08 12:00:00,19.5,19.52,19.48,19.49,28000.0,16.2704,16.2871,16.2537,16.262,28000.0
2011-06-08 12:05:00,19.5,19.51,19.49,19.5,18800.0,16.2704,16.2787,16.262,16.2704,18800.0
2011-06-08 12:10:00,19.51,19.54,19.48,19.48,41200.0,16.2787,16.3038,16.2537,16.2537,41200.0
2011-06-08 12:15:00,19.48,19.48,19.47,19.48,8800.0,16.2537,16.2537,16.2453,16.2537,8800.0
2011-06-08 12:20:00,19.48,19.48,19.45,19.45,21600.0,16.2537,16.2537,16.2287,16.2287,21600.0
2011-06-08 12:25:00,19.45,19.46,19.44,19.44,17200.0,16.2287,16.237,16.2203,16.2203,17200.0
2011-06-08 12:30:00,19.44,19.44,19.43,19.43,10400.0,16.2203,16.2203,16.212,16.212,10400.0
2011-06-08 12:35:00,19.42,19.42,19.41,19.42,27600.0,16.2036,16.2036,16.1953,16.2036,27600.0
2011-06-08 12:40:00,19.42,19.42,19.41,19.42,20000.0,16.2036,16.2036,16.1953,16.2036,20000.0
2011-06-08 12:45:00,19.41,19.42,19.41,19.41,27200.0,16.1953,16.2036,16.1953,16.1953,27200.0
2011-06-08 12:50:00,19.41,19.45,19.41,19.43,56000.0,16.1953,16.2287,16.1953,16.212,56000.0
2011-06-08 12:55:00,19.43,19.46,19.43,19.45,18800.0,16.212,16.237,16.212,16.2287,18800.0
2011-06-08 13:00:00,19.45,19.48,19.45,19.47,41600.0,16.2287,16.2537,16.2287,16.2453,41600.0
2011-06-08 13:05:00,19.48,19.5,19.47,19.49,28800.0,16.2537,16.2704,16.2453,16.262,28800.0
2011-06-08 13:10:00,19.5,19.5,19.48,19.49,15600.0,16.2704,16.2704,16.2537,16.262,15600.0
2011-06-08 13:15:00,19.49,19.52,19.48,19.52,53200.0,16.262,16.2871,16.2537,16.2871,53200.0
2011-06-08 13:20:00,19.52,19.52,19.49,19.49,24000.0,16.2871,16.2871,16.262,16.262,24000.0
2011-06-08 13:25:00,19.49,19.5,19.49,19.5,17200.0,16.262,16.2704,16.262,16.2704,17200.0
2011-06-08 13:30:00,19.5,19.5,19.47,19.48,38000.0,16.2704,16.2704,16.2453,16.2537,38000.0
2011-06-08 13:35:00,19.48,19.48,19.44,19.44,29600.0,16.2537,16.2537,16.2203,16.2203,29600.0
2011-06-08 13:40:00,19.45,19.45,19.42,19.43,36800.0,16.2287,16.2287,16.2036,16.212,36800.0
2011-06-08 13:45:00,19.43,19.43,19.43,19.43,18800.0,16.212,16.212,16.212,16.212,18800.0
2011-06-08 13:50:00,19.43,19.43,19.4,19.42,38000.0,16.212,16.212,16.1869,16.2036,38000.0
2011-06-08 13:55:00,19.42,19.42,19.39,19.41,53200.0,16.2036,16.2036,16.1786,16.1953,53200.0
2011-06-08 14:00:00,19.41,19.45,19.41,19.43,48400.0,16.1953,16.2287,16.1953,16.212,48400.0
2011-06-08 14:05:00,19.43,19.45,19.42,19.43,44000.0,16.212,16.2287,16.2036,16.212,44000.0
2011-06-08 14:10:00,19.43,19.44,19.41,19.43,36800.0,16.212,16.2203,16.1953,16.212,36800.0
2011-06-08 14:15:00,19.43,19.45,19.43,19.44,42000.0,16.212,16.2287,16.212,16.2203,42000.0
2011-06-08 14:20:00,19.44,19.44,19.41,19.43,42000.0,16.2203,16.2203,16.1953,16.212,42000.0
2011-06-08 14:25:00,19.42,19.44,19.42,19.43,35200.0,16.2036,16.2203,16.2036,16.212,35200.0
2011-06-08 14:30:00,19.43,19.47,19.43,19.46,67200.0,16.212,16.2453,16.212,16.237,67200.0
2011-06-08 14:35:00,19.46,19.48,19.45,19.48,106000.0,16.237,16.2537,16.2287,16.2537,106000.0
2011-06-08 14:40:00,19.47,19.48,19.46,19.47,43200.0,16.2453,16.2537,16.237,16.2453,43200.0
2011-06-08 14:45:00,19.48,19.48,19.47,19.47,38400.0,16.2537,16.2537,16.2453,16.2453,38400.0
2011-06-08 14:50:00,19.48,19.48,19.47,19.47,53600.0,16.2537,16.2537,16.2453,16.2453,53600.0
2011-06-08 14:55:00,19.47,19.49,19.46,19.46,46800.0,16.2453,16.262,16.237,16.237,46800.0
2011-06-08 15:00:00,19.47,19.47,19.45,19.46,64400.0,16.2453,16.2453,16.2287,16.237,64400.0
2011-06-08 15:05:00,19.46,19.47,19.44,19.44,64800.0,16.237,16.2453,16.2203,16.2203,64800.0
2011-06-08 15:10:00,19.45,19.45,19.41,19.42,97600.0,16.2287,16.2287,16.1953,16.2036,97600.0
2011-06-08 15:15:00,19.42,19.42,19.39,19.4,70000.0,16.2036,16.2036,16.1786,16.1869,70000.0
2011-06-08 15:20:00,19.4,19.4,19.37,19.38,71200.0,16.1869,16.1869,16.1619,16.1703,71200.0
2011-06-08 15:25:00,19.38,19.39,19.37,19.38,84400.0,16.1703,16.1786,16.1619,16.1703,84400.0
2011-06-08 15:30:00,19.38,19.4,19.36,19.36,57600.0,16.1703,16.1869,16.1536,16.1536,57600.0
2011-06-08 15:35:00,19.36,19.39,19.36,19.36,58400.0,16.1536,16.1786,16.1536,16.1536,58400.0
2011-06-08 15:40:00,19.36,19.38,19.35,19.37,66000.0,16.1536,16.1703,16.1452,16.1619,66000.0
2011-06-08 15:45:00,19.37,19.41,19.36,19.39,94400.0,16.1619,16.1953,16.1536,16.1786,94400.0
2011-06-08 15:50:00,19.4,19.41,19.39,19.4,83200.0,16.1869,16.1953,16.1786,16.1869,83200.0
2011-06-08 15:55:00,19.39,19.41,19.39,19.4,121200.0,16.1786,16.1953,16.1786,16.1869,121200.0
2011-06-09 09:30:00,19.34,19.38,19.25,19.36,106000.0,16.1369,16.1703,16.0618,16.1536,106000.0
2011-06-09 09:35:00,19.38,19.39,19.36,19.36,40000.0,16.1703,16.1786,16.1536,16.1536,40000.0
2011-06-09 09:40:00,19.36,19.43,19.36,19.42,28800.0,16.1536,16.212,16.1536,16.2036,28800.0
2011-06-09 09:45:00,19.41,19.44,19.4,19.43,28400.0,16.1953,16.2203,16.1869,16.212,28400.0
2011-06-09 09:50:00,19.43,19.46,19.41,19.46,24400.0,16.212,16.237,16.1953,16.237,24400.0
2011-06-09 09:55:00,19.46,19.47,19.43,19.47,36800.0,16.237,16.2453,16.212,16.2453,36800.0
2011-06-09 10:00:00,19.47,19.58,19.47,19.57,44800.0,16.2453,16.3371,16.2453,16.3288,44800.0
2011-06-09 10:05:00,19.58,19.58,19.54,19.55,48400.0,16.3371,16.3371,16.3038,16.3121,48400.0
2011-06-09 10:10:00,19.55,19.56,19.53,19.54,98400.0,16.3121,16.3204,16.2954,16.3038,98400.0
2011-06-09 10:15:00,19.54,19.55,19.52,19.53,34800.0,16.3038,16.3121,16.2871,16.2954,34800.0
2011-06-09 10:20:00,19.54,19.54,19.5,19.5,49600.0,16.3038,16.3038,16.2704,16.2704,49600.0
2011-06-09 10:25:00,19.5,19.5,19.44,19.45,61600.0,16.2704,16.2704,16.2203,16.2287,61600.0
2011-06-09 10:30:00,19.45,19.45,19.43,19.43,66000.0,16.2287,16.2287,16.212,16.212,66000.0
2011-06-09 10:35:00,19.44,19.44,19.41,19.42,26000.0,16.2203,16.2203,16.1953,16.2036,26000.0
2011-06-09 10:40:00,19.41,19.42,19.39,19.4,49600.0,16.1953,16.2036,16.1786,16.1869,49600.0
2011-06-09 10:45:00,19.41,19.43,19.39,19.43,39200.0,16.1953,16.212,16.1786,16.212,39200.0
2011-06-09 10:50:00,19.43,19.45,19.43,19.44,23600.0,16.212,16.2287,16.212,16.2203,23600.0
2011-06-09 10:55:00,19.43,19.44,19.43,19.44,14000.0,16.212,16.2203,16.212,16.2203,14000.0
2011-06-09 11:00:00,19.44,19.45,19.44,19.45,16400.0,16.2203,16.2287,16.2203,16.2287,16400.0
2011-06-09 11:05:00,19.44,19.45,19.39,19.41,50800.0,16.2203,16.2287,16.1786,16.1953,50800.0
2011-06-09 11:10:00,19.4,19.41,19.38,19.39,10400.0,16.1869,16.1953,16.1703,16.1786,10400.0
2011-06-09 11:15:00,19.39,19.39,19.37,19.38,16000.0,16.1786,16.1786,16.1619,16.1703,16000.0
2011-06-09 11:20:00,19.38,19.38,19.36,19.36,20000.0,16.1703,16.1703,16.1536,16.1536,20000.0
2011-06-09 11:25:00,19.35,19.37,19.35,19.36,19600.0,16.1452,16.1619,16.1452,16.1536,19600.0
2011-06-09 11:30:00,19.37,19.4,19.37,19.4,16400.0,16.1619,16.1869,16.1619,16.1869,16400.0
2011-06-09 11:35:00,19.4,19.42,19.4,19.42,10800.0,16.1869,16.2036,16.1869,16.2036,10800.0
2011-06-09 11:40:00,19.41,19.42,19.41,19.42,10800.0,16.1953,16.2036,16.1953,16.2036,10800.0
2011-06-09 11:45:00,19.42,19.43,19.42,19.43,18800.0,16.2036,16.212,16.2036,16.212,18800.0
2011-06-09 11:50:00,19.43,19.46,19.43,19.44,28000.0,16.212,16.237,16.212,16.2203,28000.0
2011-06-09 11:55:00,19.45,19.46,19.45,19.46,11600.0,16.2287,16.237,16.2287,16.237,11600.0
2011-06-09 12:00:00,19.46,19.48,19.46,19.48,20800.0,16.237,16.2537,16.237,16.2537,20800.0
2011-06-09 12:05:00,19.48,19.49,19.46,19.47,26000.0,16.2537,16.262,16.237,16.2453,26000.0
2011-06-09 12:10:00,19.48,19.5,19.47,19.5,29600.0,16.2537,16.2704,16.2453,16.2704,29600.0
2011-06-09 12:15:00,19.49,19.57,19.49,19.57,28800.0,16.262,16.3288,16.262,16.3288,28800.0
2011-06-09 12:20:00,19.56,19.57,19.53,19.53,23200.0,16.3204,16.3288,16.2954,16.2954,23200.0
2011-06-09 12:25:00,19.53,19.53,19.49,19.49,26400.0,16.2954,16.2954,16.262,16.262,26400.0
2011-06-09 12:30:00,19.5,19.5,19.49,19.49,16400.0,16.2704,16.2704,16.262,16.262,16400.0
2011-06-09 12:35:00,19.49,19.49,19.46,19.46,13600.0,16.262,16.262,16.237,16.237,13600.0
2011-06-09 12:40:00,19.46,19.5,19.46,19.5,20400.0,16.237,16.2704,16.237,16.2704,20400.0
2011-06-09 12:45:00,19.49,19.51,19.49,19.49,16000.0,16.262,16.2787,16.262,16.262,16000.0
2011-06-09 12:50:00,19.49,19.49,19.48,19.49,13600.0,16.262,16.262,16.2537,16.262,13600.0
2011-06-09 12:55:00,19.49,19.49,19.49,19.49,5200.0,16.262,16.262,16.262,16.262,5200.0
2011-06-09 13:00:00,19.49,19.5,19.48,19.48,20000.0,16.262,16.2704,16.2537,16.2537,20000.0
2011-06-09 13:05:00,19.49,19.5,19.49,19.5,36000.0,16.262,16.2704,16.262,16.2704,36000.0
2011-06-09 13:10:00,19.5,19.5,19.5,19.5,11200.0,16.2704,16.2704,16.2704,16.2704,11200.0
2011-06-09 13:15:00,19.5,19.5,19.5,19.5,32800.0,16.2704,16.2704,16.2704,16.2704,32800.0
2011-06-09 13:20:00,19.5,19.51,19.49,19.5,15600.0,16.2704,16.2787,16.262,16.2704,15600.0
2011-06-09 13:25:00,19.5,19.5,19.49,19.5,56400.0,16.2704,16.2704,16.262,16.2704,56400.0
2011-06-09 13:30:00,19.5,19.52,19.5,19.51,11200.0,16.2704,16.2871,16.2704,16.2787,11200.0
2011-06-09 13:35:00,19.51,19.52,19.51,19.51,50000.0,16.2787,16.2871,16.2787,16.2787,50000.0
2011-06-09 13:40:00,19.51,19.52,19.5,19.52,18400.0,16.2787,16.2871,16.2704,16.2871,18400.0
2011-06-09 13:45:00,19.52,19.52,19.5,19.51,8800.0,16.2871,16.2871,16.2704,16.2787,8800.0
2011-06-09 13:50:00,19.51,19.54,19.51,19.54,48000.0,16.2787,16.3038,16.2787,16.3038,48000.0
2011-06-09 13:55:00,19.54,19.55,19.53,19.53,23200.0,16.3038,16.3121,16.2954,16.2954,23200.0
2011-06-09 14:00:00,19.53,19.55,19.52,19.54,30800.0,16.2954,16.3121,16.2871,16.3038,30800.0
2011-06-09 14:05:00,19.54,19.54,19.53,19.53,19200.0,16.3038,16.3038,16.2954,16.2954,19200.0
2011-06-09 14:10:00,19.53,19.55,19.53,19.55,20000.0,16.2954,16.3121,16.2954,16.3121,20000.0
2011-06-09 14:15:00,19.55,19.55,19.54,19.54,15200.0,16.3121,16.3121,16.3038,16.3038,15200.0
2011-06-09 14:20:00,19.54,19.54,19.53,19.53,29600.0,16.3038,16.3038,16.2954,16.2954,29600.0
2011-06-09 14:25:00,19.53,19.53,19.51,19.51,18400.0,16.2954,16.2954,16.2787,16.2787,18400.0
2011-06-09 14:30:00,19.51,19.51,19.5,19.51,18800.0,16.2787,16.2787,16.2704,16.2787,18800.0
2011-06-09 14:35:00,19.5,19.52,19.5,19.5,33600.0,16.2704,16.2871,16.2704,16.2704,33600.0
2011-06-09 14:40:00,19.5,19.5,19.5,19.5,13200.0,16.2704,16.2704,16.2704,16.2704,13200.0
2011-06-09 14:45:00,19.5,19.5,19.5,19.5,9600.0,16.2704,16.2704,16.2704,16.2704,9600.0
2011-06-09 14:50:00,19.5,19.52,19.5,19.51,17600.0,16.2704,16.2871,16.2704,16.2787,17600.0
2011-06-09 14:55:00,19.52,19.52,19.51,19.52,24000.0,16.2871,16.2871,16.2787,16.2871,24000.0
2011-06-09 15:00:00,19.51,19.52,19.51,19.51,21200.0,16.2787,16.2871,16.2787,16.2787,21200.0
2011-06-09 15:05:00,19.51,19.51,19.49,19.5,26400.0,16.2787,16.2787,16.262,16.2704,26400.0
2011-06-09 15:10:00,19.49,19.5,19.49,19.5,21200.0,16.262,16.2704,16.262,16.2704,21200.0
2011-06-09 15:15:00,19.5,19.5,19.48,19.48,42400.0,16.2704,16.2704,16.2537,16.2537,42400.0
2011-06-09 15:20:00,19.48,19.49,19.47,19.49,32400.0,16.2537,16.262,16.2453,16.262,32400.0
2011-06-09 15:25:00,19.5,19.5,19.49,19.5,28000.0,16.2704,16.2704,16.262,16.2704,28000.0
2011-06-09 15:30:00,19.5,19.5,19.49,19.49,55600.0,16.2704,16.2704,16.262,16.262,55600.0
2011-06-09 15:35:00,19.49,19.5,19.49,19.49,43600.0,16.262,16.2704,16.262,16.262,43600.0
2011-06-09 15:40:00,19.49,19.5,19.49,19.5,34400.0,16.262,16.2704,16.262,16.2704,34400.0
2011-06-09 15:45:00,19.5,19.5,19.45,19.46,83600.0,16.2704,16.2704,16.2287,16.237,83600.0
2011-06-09 15:50:00,19.45,19.46,19.43,19.44,161600.0,16.2287,16.237,16.212,16.2203,161600.0
2011-06-09 15:55:00,19.44,19.45,19.42,19.42,244000.0,16.2203,16.2287,16.2036,16.2036,244000.0
2011-06-10 09:30:00,19.32,19.33,19.29,19.3,113600.0,16.1202,16.1285,16.0952,16.1035,113600.0
2011-06-10 09:35:00,19.31,19.32,19.24,19.25,94800.0,16.1118,16.1202,16.0534,16.0618,94800.0
2011-06-10 09:40:00,19.24,19.25,19.18,19.22,108400.0,16.0534,16.0618,16.0034,16.0368,108400.0
2011-06-10 09:45:00,19.22,19.25,19.2,19.24,54400.0,16.0368,16.0618,16.0201,16.0534,54400.0
2011-06-10 09:50:00,19.24,19.24,19.2,19.23,51200.0,16.0534,16.0534,16.0201,16.0451,51200.0
2011-06-10 09:55:00,19.23,19.25,19.2,19.23,39200.0,16.0451,16.0618,16.0201,16.0451,39200.0
2011-06-10 10:00:00,19.23,19.23,19.2,19.22,62400.0,16.0451,16.0451,16.0201,16.0368,62400.0
2011-06-10 10:05:00,19.21,19.21,19.15,19.15,24400.0,16.0284,16.0284,15.9783,15.9783,24400.0
2011-06-10 10:10:00,19.16,19.19,19.16,19.18,35200.0,15.9867,16.0117,15.9867,16.0034,35200.0
2011-06-10 10:15:00,19.18,19.18,19.16,19.18,42000.0,16.0034,16.0034,15.9867,16.0034,42000.0
2011-06-10 10:20:00,19.18,19.18,19.14,19.15,42400.0,16.0034,16.0034,15.97,15.9783,42400.0
2011-06-10 10:25:00,19.16,19.18,19.14,19.18,23200.0,15.9867,16.0034,15.97,16.0034,23200.0
2011-06-10 10:30:00,19.18,19.19,19.17,19.17,37200.0,16.0034,16.0117,15.995,15.995,37200.0
2011-06-10 10:35:00,19.16,19.17,19.15,19.15,37600.0,15.9867,15.995,15.9783,15.9783,37600.0
2011-06-10 10:40:00,19.14,19.14,19.12,19.14,114800.0,15.97,15.97,15.9533,15.97,114800.0
2011-06-10 10:45:00,19.13,19.14,19.12,19.13,63200.0,15.9617,15.97,15.9533,15.9617,63200.0
2011-06-10 10:50:00,19.13,19.14,19.13,19.13,40800.0,15.9617,15.97,15.9617,15.9617,40800.0
2011-06-10 10:55:00,19.14,19.14,19.12,19.12,32800.0,15.97,15.97,15.9533,15.9533,32800.0
2011-06-10 11:00:00,19.12,19.13,19.08,19.08,32400.0,15.9533,15.9617,15.9199,15.9199,32400.0
2011-06-10 11:05:00,19.08,19.08,19.06,19.07,86000.0,15.9199,15.9199,15.9033,15.9116,86000.0
2011-06-10 11:10:00,19.07,19.09,19.06,19.07,44800.0,15.9116,15.9283,15.9033,15.9116,44800.0
2011-06-10 11:15:00,19.07,19.11,19.05,19.11,33200.0,15.9116,15.945,15.8949,15.945,33200.0
2011-06-10 11:20:00,19.11,19.13,19.11,19.13,28400.0,15.945,15.9617,15.945,15.9617,28400.0
2011-06-10 11:25:00,19.14,19.15,19.11,19.12,72000.0,15.97,15.9783,15.945,15.9533,72000.0
2011-06-10 11:30:00,19.11,19.11,19.08,19.09,26800.0,15.945,15.945,15.9199,15.9283,26800.0
2011-06-10 11:35:00,19.1,19.11,19.09,19.1,29200.0,15.9366,15.945,15.9283,15.9366,29200.0
2011-06-10 11:40:00,19.1,19.15,19.1,19.15,12400.0,15.9366,15.9783,15.9366,15.9783,12400.0
2011-06-10 11:45:00,19.15,19.16,19.13,19.15,48400.0,15.9783,15.9867,15.9617,15.9783,48400.0
2011-06-10 11:50:00,19.15,19.17,19.14,19.16,29600.0,15.9783,15.995,15.97,15.9867,29600.0
2011-06-10 11:55:00,19.16,19.16,19.14,19.15,9600.0,15.9867,15.9867,15.97,15.9783,9600.0
2011-06-10 12:00:00,19.15,19.15,19.14,19.14,109600.0,15.9783,15.9783,15.97,15.97,109600.0
2011-06-10 12:05:00,19.14,19.17,19.13,19.17,22000.0,15.97,15.995,15.9617,15.995,22000.0
2011-06-10 12:10:00,19.17,19.17,19.14,19.15,27200.0,15.995,15.995,15.97,15.9783,27200.0
2011-06-10 12:15:00,19.15,19.17,19.15,19.17,14800.0,15.9783,15.995,15.9783,15.995,14800.0
2011-06-10 12:20:00,19.17,19.18,19.16,19.17,19600.0,15.995,16.0034,15.9867,15.995,19600.0
2011-06-10 12:25:00,19.17,19.17,19.16,19.17,25600.0,15.995,15.995,15.9867,15.995,25600.0
2011-06-10 12:30:00,19.17,19.2,19.17,19.2,24400.0,15.995,16.0201,15.995,16.0201,24400.0
2011-06-10 12:35:00,19.2,19.21,19.18,19.2,39600.0,16.0201,16.0284,16.0034,16.0201,39600.0
2011-06-10 12:40:00,19.19,19.21,19.19,19.2,37200.0,16.0117,16.0284,16.0117,16.0201,37200.0
2011-06-10 12:45:00,19.2,19.21,19.18,19.18,15200.0,16.0201,16.0284,16.0034,16.0034,15200.0
2011-06-10 12:50:00,19.19,19.2,19.19,19.2,13600.0,16.0117,16.0201,16.0117,16.0201,13600.0
2011-06-10 12:55:00,19.2,19.21,19.2,19.2,15200.0,16.0201,16.0284,16.0201,16.0201,15200.0
2011-06-10 13:00:00,19.2,19.2,19.15,19.16,21600.0,16.0201,16.0201,15.9783,15.9867,21600.0
2011-06-10 13:05:00,19.16,19.18,19.16,19.17,12400.0,15.9867,16.0034,15.9867,15.995,12400.0
2011-06-10 13:10:00,19.17,19.17,19.14,19.14,24000.0,15.995,15.995,15.97,15.97,24000.0
2011-06-10 13:15:00,19.14,19.16,19.14,19.16,25600.0,15.97,15.9867,15.97,15.9867,25600.0
2011-06-10 13:20:00,19.15,19.16,19.15,19.15,9600.0,15.9783,15.9867,15.9783,15.9783,9600.0
2011-06-10 13:25:00,19.15,19.17,19.15,19.16,32400.0,15.9783,15.995,15.9783,15.9867,32400.0
2011-06-10 13:30:00,19.16,19.17,19.15,19.16,11600.0,15.9867,15.995,15.9783,15.9867,11600.0
2011-06-10 13:35:00,19.15,19.15,19.13,19.13,65200.0,15.9783,15.9783,15.9617,15.9617,65200.0
2011-06-10 13:40:00,19.13,19.14,19.1,19.1,24800.0,15.9617,15.97,15.9366,15.9366,24800.0
2011-06-10 13:45:00,19.1,19.11,19.1,19.11,30800.0,15.9366,15.945,15.9366,15.945,30800.0
2011-06-10 13:50:00,19.11,19.11,19.1,19.1,63600.0,15.945,15.945,15.9366,15.9366,63600.0
2011-06-10 13:55:00,19.1,19.11,19.09,19.11,27200.0,15.9366,15.945,15.9283,15.945,27200.0
2011-06-10 14:00:00,19.12,19.18,19.12,19.18,42800.0,15.9533,16.0034,15.9533,16.0034,42800.0
2011-06-10 14:05:00,19.18,19.21,19.17,19.19,38400.0,16.0034,16.0284,15.995,16.0117,38400.0
2011-06-10 14:10:00,19.19,19.2,19.17,19.2,28800.0,16.0117,16.0201,15.995,16.0201,28800.0
2011-06-10 14:15:00,19.2,19.21,19.18,19.2,24400.0,16.0201,16.0284,16.0034,16.0201,24400.0
2011-06-10 14:20:00,19.2,19.21,19.17,19.18,32800.0,16.0201,16.0284,15.995,16.0034,32800.0
2011-06-10 14:25:00,19.18,19.19,19.18,19.18,20800.0,16.0034,16.0117,16.0034,16.0034,20800.0
2011-06-10 14:30:00,19.18,19.21,19.18,19.21,42400.0,16.0034,16.0284,16.0034,16.0284,42400.0
2011-06-10 14:35:00,19.21,19.23,19.21,19.22,53600.0,16.0284,16.0451,16.0284,16.0368,53600.0
2011-06-10 14:40:00,19.22,19.24,19.22,19.23,51200.0,16.0368,16.0534,16.0368,16.0451,51200.0
2011-06-10 14:45:00,19.23,19.26,19.23,19.26,51600.0,16.0451,16.0701,16.0451,16.0701,51600.0
2011-06-10 14:50:00,19.26,19.27,19.26,19.27,41200.0,16.0701,16.0785,16.0701,16.0785,41200.0
2011-06-10 14:55:00,19.28,19.32,19.27,19.31,37200.0,16.0868,16.1202,16.0785,16.1118,37200.0
2011-06-10 15:00:00,19.31,19.32,19.29,19.29,79200.0,16.1118,16.1202,16.0952,16.0952,79200.0
2011-06-10 15:05:00,19.29,19.29,19.25,19.26,71600.0,16.0952,16.0952,16.0618,16.0701,71600.0
2011-06-10 15:10:00,19.26,19.28,19.26,19.27,19600.0,16.0701,16.0868,16.0701,16.0785,19600.0
2011-06-10 15:15:00,19.27,19.3,19.27,19.28,64400.0,16.0785,16.1035,16.0785,16.0868,64400.0
2011-06-10 15:20:00,19.28,19.28,19.24,19.24,39200.0,16.0868,16.0868,16.0534,16.0534,39200.0
2011-06-10 15:25:00,19.25,19.25,19.21,19.22,62400.0,16.0618,16.0618,16.0284,16.0368,62400.0
2011-06-10 15:30:00,19.21,19.23,19.2,19.2,50400.0,16.0284,16.0451,16.0201,16.0201,50400.0
2011-06-10 15:35:00,19.2,19.2,19.15,19.15,102400.0,16.0201,16.0201,15.9783,15.9783,102400.0
2011-06-10 15:40:00,19.16,19.16,19.11,19.12,63600.0,15.9867,15.9867,15.945,15.9533,63600.0
2011-06-10 15:45:00,19.11,19.11,19.07,19.08,116000.0,15.945,15.945,15.9116,15.9199,116000.0
2011-06-10 15:50:00,19.08,19.08,19.05,19.05,83600.0,15.9199,15.9199,15.8949,15.8949,83600.0
2011-06-10 15:55:00,19.05,19.07,19.05,19.06,256400.0,15.8949,15.9116,15.8949,15.9033,256400.0
2011-06-13 09:30:00,19.06,19.13,18.97,18.99,158000.0,15.9033,15.9617,15.8282,15.8448,158000.0
2011-06-13 09:35:00,18.98,19.03,18.98,18.99,102000.0,15.8365,15.8782,15.8365,15.8448,102000.0
2011-06-13 09:40:00,18.99,19.01,18.96,18.98,165600.0,15.8448,15.8615,15.8198,15.8365,165600.0
2011-06-13 09:45:00,18.98,19.0,18.98,19.0,87600.0,15.8365,15.8532,15.8365,15.8532,87600.0
2011-06-13 09:50:00,19.0,19.06,18.98,19.06,116000.0,15.8532,15.9033,15.8365,15.9033,116000.0
2011-06-13 09:55:00,19.06,19.1,19.05,19.09,50400.0,15.9033,15.9366,15.8949,15.9283,50400.0
2011-06-13 10:00:00,19.09,19.11,19.05,19.08,98400.0,15.9283,15.945,15.8949,15.9199,98400.0
2011-06-13 10:05:00,19.09,19.1,19.06,19.09,81600.0,15.9283,15.9366,15.9033,15.9283,81600.0
2011-06-13 10:10:00,19.09,19.09,19.04,19.09,64400.0,15.9283,15.9283,15.8866,15.9283,64400.0
2011-06-13 10:15:00,19.08,19.08,19.03,19.08,84000.0,15.9199,15.9199,15.8782,15.9199,84000.0
2011-06-13 10:20:00,19.07,19.12,19.07,19.11,41200.0,15.9116,15.9533,15.9116,15.945,41200.0
2011-06-13 10:25:00,19.11,19.14,19.11,19.13,46400.0,15.945,15.97,15.945,15.9617,46400.0
2011-06-13 10:30:00,19.14,19.16,19.11,19.12,70400.0,15.97,15.9867,15.945,15.9533,70400.0
2011-06-13 10:35:00,19.12,19.13,19.11,19.13,38800.0,15.9533,15.9617,15.945,15.9617,38800.0
2011-06-13 10:40:00,19.13,19.13,19.08,19.08,52000.0,15.9617,15.9617,15.9199,15.9199,52000.0
2011-06-13 10:45:00,19.08,19.09,19.03,19.05,84000.0,15.9199,15.9283,15.8782,15.8949,84000.0
2011-06-13 10:50:00,19.04,19.06,19.04,19.06,34000.0,15.8866,15.9033,15.8866,15.9033,34000.0
2011-06-13 10:55:00,19.06,19.07,19.06,19.06,57600.0,15.9033,15.9116,15.9033,15.9033,57600.0
2011-06-13 11:00:00,19.06,19.08,19.06,19.08,40400.0,15.9033,15.9199,15.9033,15.9199,40400.0
2011-06-13 11:05:00,19.08,19.09,19.06,19.06,47600.0,15.9199,15.9283,15.9033,15.9033,47600.0
2011-06-13 11:10:00,19.07,19.08,19.05,19.06,48400.0,15.9116,15.9199,15.8949,15.9033,48400.0
2011-06-13 11:15:00,19.06,19.09,19.03,19.09,66000.0,15.9033,15.9283,15.8782,15.9283,66000.0
2011-06-13 11:20:00,19.09,19.1,19.08,19.1,28800.0,15.9283,15.9366,15.9199,15.9366,28800.0
2011-06-13 11:25:00,19.11,19.13,19.1,19.13,28400.0,15.945,15.9617,15.9366,15.9617,28400.0
2011-06-13 11:30:00,19.13,19.14,19.1,19.11,32400.0,15.9617,15.97,15.9366,15.945,32400.0
2011-06-13 11:35:00,19.1,19.1,19.08,19.09,22000.0,15.9366,15.9366,15.9199,15.9283,22000.0
2011-06-13 11:40:00,19.09,19.1,19.08,19.08,47600.0,15.9283,15.9366,15.9199,15.9199,47600.0
2011-06-13 11:45:00,19.09,19.09,19.06,19.07,28400.0,15.9283,15.9283,15.9033,15.9116,28400.0
2011-06-13 11:50:00,19.07,19.1,19.05,19.09,51600.0,15.9116,15.9366,15.8949,15.9283,51600.0
2011-06-13 11:55:00,19.08,19.09,19.08,19.08,30000.0,15.9199,15.9283,15.9199,15.9199,30000.0
2011-06-13 12:00:00,19.09,19.1,19.08,19.1,49600.0,15.9283,15.9366,15.9199,15.9366,49600.0
2011-06-13 12:05:00,19.1,19.1,19.09,19.1,17600.0,15.9366,15.9366,15.9283,15.9366,17600.0
2011-06-13 12:10:00,19.09,19.11,19.09,19.11,29200.0,15.9283,15.945,15.9283,15.945,29200.0
2011-06-13 12:15:00,19.11,19.12,19.07,19.09,45600.0,15.945,15.9533,15.9116,15.9283,45600.0
2011-06-13 12:20:00,19.08,19.1,19.07,19.07,35200.0,15.9199,15.9366,15.9116,15.9116,35200.0
2011-06-13 12:25:00,19.08,19.08,19.07,19.08,38000.0,15.9199,15.9199,15.9116,15.9199,38000.0
2011-06-13 12:30:00,19.08,19.12,19.08,19.11,42000.0,15.9199,15.9533,15.9199,15.945,42000.0
2011-06-13 12:35:00,19.11,19.12,19.1,19.12,32000.0,15.945,15.9533,15.9366,15.9533,32000.0
2011-06-13 12:40:00,19.12,19.12,19.1,19.1,26000.0,15.9533,15.9533,15.9366,15.9366,26000.0
2011-06-13 12:45:00,19.1,19.11,19.07,19.08,22800.0,15.9366,15.945,15.9116,15.9199,22800.0
2011-06-13 12:50:00,19.08,19.08,19.07,19.08,25600.0,15.9199,15.9199,15.9116,15.9199,25600.0
2011-06-13 12:55:00,19.08,19.09,19.07,19.07,35200.0,15.9199,15.9283,15.9116,15.9116,35200.0
2011-06-13 13:00:00,19.08,19.08,19.05,19.06,32400.0,15.9199,15.9199,15.8949,15.9033,32400.0
2011-06-13 13:05:00,19.05,19.07,19.03,19.07,111200.0,15.8949,15.9116,15.8782,15.9116,111200.0
2011-06-13 13:10:00,19.07,19.09,19.06,19.07,42800.0,15.9116,15.9283,15.9033,15.9116,42800.0
2011-06-13 13:15:00,19.07,19.11,19.07,19.11,50400.0,15.9116,15.945,15.9116,15.945,50400.0
2011-06-13 13:20:00,19.1,19.11,19.07,19.09,52800.0,15.9366,15.945,15.9116,15.9283,52800.0
2011-06-13 13:25:00,19.09,19.11,19.09,19.11,34800.0,15.9283,15.945,15.9283,15.945,34800.0
2011-06-13 13:30:00,19.11,19.13,19.11,19.11,48000.0,15.945,15.9617,15.945,15.945,48000.0
2011-06-13 13:35:00,19.11,19.14,19.11,19.13,34000.0,15.945,15.97,15.945,15.9617,34000.0
2011-06-13 13:40:00,19.13,19.17,19.13,19.16,50000.0,15.9617,15.995,15.9617,15.9867,50000.0
2011-06-13 13:45:00,19.16,19.16,19.13,19.13,33600.0,15.9867,15.9867,15.9617,15.9617,33600.0
2011-06-13 13:50:00,19.13,19.17,19.12,19.17,44000.0,15.9617,15.995,15.9533,15.995,44000.0
2011-06-13 13:55:00,19.17,19.18,19.17,19.18,35200.0,15.995,16.0034,15.995,16.0034,35200.0
2011-06-13 14:00:00,19.18,19.19,19.17,19.19,47200.0,16.0034,16.0117,15.995,16.0117,47200.0
2011-06-13 14:05:00,19.2,19.21,19.18,19.2,50800.0,16.0201,16.0284,16.0034,16.0201,50800.0
2011-06-13 14:10:00,19.2,19.2,19.15,19.15,50800.0,16.0201,16.0201,15.9783,15.9783,50800.0
2011-06-13 14:15:00,19.15,19.16,19.14,19.15,37200.0,15.9783,15.9867,15.97,15.9783,37200.0
2011-06-13 14:20:00,19.15,19.16,19.15,19.16,56400.0,15.9783,15.9867,15.9783,15.9867,56400.0
2011-06-13 14:25:00,19.16,19.16,19.14,19.16,79200.0,15.9867,15.9867,15.97,15.9867,79200.0
2011-06-13 14:30:00,19.16,19.16,19.13,19.14,74000.0,15.9867,15.9867,15.9617,15.97,74000.0
2011-06-13 14:35:00,19.14,19.16,19.13,19.15,55600.0,15.97,15.9867,15.9617,15.9783,55600.0
2011-06-13 14:40:00,19.15,19.17,19.14,19.17,47200.0,15.9783,15.995,15.97,15.995,47200.0
2011-06-13 14:45:00,19.18,19.19,19.16,19.18,54800.0,16.0034,16.0117,15.9867,16.0034,54800.0
2011-06-13 14:50:00,19.19,19.19,19.14,19.15,53600.0,16.0117,16.0117,15.97,15.9783,53600.0
2011-06-13 14:55:00,19.15,19.16,19.14,19.15,40000.0,15.9783,15.9867,15.97,15.9783,40000.0
2011-06-13 15:00:00,19.15,19.17,19.14,19.17,71200.0,15.9783,15.995,15.97,15.995,71200.0
2011-06-13 15:05:00,19.17,19.2,19.17,19.17,62800.0,15.995,16.0201,15.995,15.995,62800.0
2011-06-13 15:10:00,19.18,19.19,19.16,19.18,90000.0,16.0034,16.0117,15.9867,16.0034,90000.0
2011-06-13 15:15:00,19.18,19.18,19.15,19.17,92000.0,16.0034,16.0034,15.9783,15.995,92000.0
2011-06-13 15:20:00,19.17,19.19,19.17,19.17,66800.0,15.995,16.0117,15.995,15.995,66800.0
2011-06-13 15:25:00,19.17,19.18,19.15,19.17,154400.0,15.995,16.0034,15.9783,15.995,154400.0
2011-06-13 15:30:00,19.18,19.18,19.14,19.15,100800.0,16.0034,16.0034,15.97,15.9783,100800.0
2011-06-13 15:35:00,19.15,19.16,19.13,19.13,87200.0,15.9783,15.9867,15.9617,15.9617,87200.0
2011-06-13 15:40:00,19.13,19.15,19.12,19.13,110800.0,15.9617,15.9783,15.9533,15.9617,110800.0
2011-06-13 15:45:00,19.13,19.15,19.12,19.14,122000.0,15.9617,15.9783,15.9533,15.97,122000.0
2011-06-13 15:50:00,19.14,19.15,19.13,19.15,132800.0,15.97,15.9783,15.9617,15.9783,132800.0
2011-06-13 15:55:00,19.15,19.16,19.11,19.11,225200.0,15.9783,15.9867,15.945,15.945,225200.0
2011-06-14 09:30:00,19.27,19.38,19.22,19.29,124400.0,16.0785,16.1703,16.0368,16.0952,124400.0
2011-06-14 09:35:00,19.25,19.31,19.18,19.18,122400.0,16.0618,16.1118,16.0034,16.0034,122400.0
2011-06-14 09:40:00,19.18,19.2,19.16,19.18,60400.0,16.0034,16.0201,15.9867,16.0034,60400.0
2011-06-14 09:45:00,19.2,19.21,19.17,19.2,43200.0,16.0201,16.0284,15.995,16.0201,43200.0
2011-06-14 09:50:00,19.2,19.21,19.18,19.18,38400.0,16.0201,16.0284,16.0034,16.0034,38400.0
2011-06-14 09:55:00,19.18,19.23,19.17,19.21,42000.0,16.0034,16.0451,15.995,16.0284,42000.0
2011-06-14 10:00:00,19.2,19.24,19.18,19.22,60400.0,16.0201,16.0534,16.0034,16.0368,60400.0
2011-06-14 10:05:00,19.22,19.24,19.18,19.19,49200.0,16.0368,16.0534,16.0034,16.0117,49200.0
2011-06-14 10:10:00,19.19,19.21,19.17,19.17,56000.0,16.0117,16.0284,15.995,15.995,56000.0
2011-06-14 10:15:00,19.17,19.18,19.15,19.18,68000.0,15.995,16.0034,15.9783,16.0034,68000.0
2011-06-14 10:20:00,19.18,19.18,19.15,19.18,44400.0,16.0034,16.0034,15.9783,16.0034,44400.0
2011-06-14 10:25:00,19.18,19.21,19.18,19.2,44000.0,16.0034,16.0284,16.0034,16.0201,44000.0
2011-06-14 10:30:00,19.2,19.23,19.2,19.2,37200.0,16.0201,16.0451,16.0201,16.0201,37200.0
2011-06-14 10:35:00,19.2,19.23,19.2,19.22,79200.0,16.0201,16.0451,16.0201,16.0368,79200.0
2011-06-14 10:40:00,19.22,19.24,19.22,19.22,40800.0,16.0368,16.0534,16.0368,16.0368,40800.0
2011-06-14 10:45:00,19.22,19.22,19.2,19.2,20400.0,16.0368,16.0368,16.0201,16.0201,20400.0
2011-06-14 10:50:00,19.2,19.22,19.18,19.18,85600.0,16.0201,16.0368,16.0034,16.0034,85600.0
2011-06-14 10:55:00,19.18,19.18,19.16,19.18,41600.0,16.0034,16.0034,15.9867,16.0034,41600.0
2011-06-14 11:00:00,19.18,19.2,19.16,19.19,73600.0,16.0034,16.0201,15.9867,16.0117,73600.0
2011-06-14 11:05:00,19.19,19.2,19.17,19.19,44800.0,16.0117,16.0201,15.995,16.0117,44800.0
2011-06-14 11:10:00,19.2,19.21,19.2,19.21,19600.0,16.0201,16.0284,16.0201,16.0284,19600.0
2011-06-14 11:15:00,19.2,19.21,19.17,19.17,27600.0,16.0201,16.0284,15.995,15.995,27600.0
2011-06-14 11:20:00,19.18,19.2,19.18,19.18,23200.0,16.0034,16.0201,16.0034,16.0034,23200.0
2011-06-14 11:25:00,19.19,19.19,19.17,19.18,18800.0,16.0117,16.0117,15.995,16.0034,18800.0
2011-06-14 11:30:00,19.18,19.2,19.18,19.19,24800.0,16.0034,16.0201,16.0034,16.0117,24800.0
2011-06-14 11:35:00,19.19,19.21,19.19,19.19,26800.0,16.0117,16.0284,16.0117,16.0117,26800.0
2011-06-14 11:40:00,19.19,19.21,19.19,19.21,23200.0,16.0117,16.0284,16.0117,16.0284,23200.0
2011-06-14 11:45:00,19.21,19.22,19.21,19.22,19600.0,16.0284,16.0368,16.0284,16.0368,19600.0
2011-06-14 11:50:00,19.21,19.21,19.18,19.19,30000.0,16.0284,16.0284,16.0034,16.0117,30000.0
2011-06-14 11:55:00,19.18,19.2,19.17,19.19,41600.0,16.0034,16.0201,15.995,16.0117,41600.0
2011-06-14 12:00:00,19.19,19.21,19.18,19.21,30800.0,16.0117,16.0284,16.0034,16.0284,30800.0
2011-06-14 12:05:00,19.2,19.21,19.19,19.2,52800.0,16.0201,16.0284,16.0117,16.0201,52800.0
2011-06-14 12:10:00,19.19,19.2,19.19,19.2,28000.0,16.0117,16.0201,16.0117,16.0201,28000.0
2011-06-14 12:15:00,19.2,19.21,19.18,19.21,31600.0,16.0201,16.0284,16.0034,16.0284,31600.0
2011-06-14 12:20:00,19.21,19.22,19.2,19.22,70400.0,16.0284,16.0368,16.0201,16.0368,70400.0
2011-06-14 12:25:00,19.22,19.22,19.22,19.22,40000.0,16.0368,16.0368,16.0368,16.0368,40000.0
2011-06-14 12:30:00,19.22,19.23,19.22,19.22,38800.0,16.0368,16.0451,16.0368,16.0368,38800.0
2011-06-14 12:35:00,19.22,19.23,19.21,19.22,65600.0,16.0368,16.0451,16.0284,16.0368,65600.0
2011-06-14 12:40:00,19.22,19.22,19.21,19.22,15200.0,16.0368,16.0368,16.0284,16.0368,15200.0
2011-06-14 12:45:00,19.22,19.24,19.21,19.24,36800.0,16.0368,16.0534,16.0284,16.0534,36800.0
2011-06-14 12:50:00,19.24,19.25,19.23,19.23,63200.0,16.0534,16.0618,16.0451,16.0451,63200.0
2011-06-14 12:55:00,19.23,19.24,19.22,19.23,39200.0,16.0451,16.0534,16.0368,16.0451,39200.0
2011-06-14 13:00:00,19.23,19.23,19.21,19.21,20400.0,16.0451,16.0451,16.0284,16.0284,20400.0
2011-06-14 13:05:00,19.2,19.22,19.2,19.21,25200.0,16.0201,16.0368,16.0201,16.0284,25200.0
2011-06-14 13:10:00,19.21,19.22,19.21,19.21,22400.0,16.0284,16.0368,16.0284,16.0284,22400.0
2011-06-14 13:15:00,19.21,19.22,19.21,19.22,20000.0,16.0284,16.0368,16.0284,16.0368,20000.0
2011-06-14 13:20:00,19.22,19.24,19.22,19.24,30800.0,16.0368,16.0534,16.0368,16.0534,30800.0
2011-06-14 13:25:00,19.24,19.25,19.24,19.24,51600.0,16.0534,16.0618,16.0534,16.0534,51600.0
2011-06-14 13:30:00,19.24,19.26,19.23,19.25,57600.0,16.0534,16.0701,16.0451,16.0618,57600.0
2011-06-14 13:35:00,19.25,19.25,19.23,19.23,38000.0,16.0618,16.0618,16.0451,16.0451,38000.0
2011-06-14 13:40:00,19.23,19.24,19.23,19.23,28800.0,16.0451,16.0534,16.0451,16.0451,28800.0
2011-06-14 13:45:00,19.23,19.23,19.19,19.19,36400.0,16.0451,16.0451,16.0117,16.0117,36400.0
2011-06-14 13:50:00,19.19,19.22,19.19,19.22,26400.0,16.0117,16.0368,16.0117,16.0368,26400.0
2011-06-14 13:55:00,19.22,19.24,19.22,19.23,31200.0,16.0368,16.0534,16.0368,16.0451,31200.0
2011-06-14 14:00:00,19.23,19.24,19.22,19.24,29200.0,16.0451,16.0534,16.0368,16.0534,29200.0
2011-06-14 14:05:00,19.24,19.24,19.21,19.21,31600.0,16.0534,16.0534,16.0284,16.0284,31600.0
2011-06-14 14:10:00,19.21,19.23,19.21,19.21,28000.0,16.0284,16.0451,16.0284,16.0284,28000.0
2011-06-14 14:15:00,19.21,19.22,19.21,19.21,20000.0,16.0284,16.0368,16.0284,16.0284,20000.0
2011-06-14 14:20:00,19.21,19.22,19.2,19.21,34000.0,16.0284,16.0368,16.0201,16.0284,34000.0
2011-06-14 14:25:00,19.21,19.21,19.2,19.2,31200.0,16.0284,16.0284,16.0201,16.0201,31200.0
2011-06-14 14:30:00,19.2,19.21,19.19,19.21,37200.0,16.0201,16.0284,16.0117,16.0284,37200.0
2011-06-14 14:35:00,19.2,19.21,19.19,19.19,36000.0,16.0201,16.0284,16.0117,16.0117,36000.0
2011-06-14 14:40:00,19.18,19.2,19.18,19.2,29600.0,16.0034,16.0201,16.0034,16.0201,29600.0
2011-06-14 14:45:00,19.2,19.21,19.2,19.21,43200.0,16.0201,16.0284,16.0201,16.0284,43200.0
2011-06-14 14:50:00,19.21,19.22,19.2,19.2,22400.0,16.0284,16.0368,16.0201,16.0201,22400.0
2011-06-14 14:55:00,19.2,19.21,19.2,19.21,24000.0,16.0201,16.0284,16.0201,16.0284,24000.0
2011-06-14 15:00:00,19.21,19.22,19.2,19.2,47200.0,16.0284,16.0368,16.0201,16.0201,47200.0
2011-06-14 15:05:00,19.2,19.2,19.18,19.18,46000.0,16.0201,16.0201,16.0034,16.0034,46000.0
2011-06-14 15:10:00,19.18,19.2,19.18,19.2,37200.0,16.0034,16.0201,16.0034,16.0201,37200.0
2011-06-14 15:15:00,19.2,19.22,19.2,19.22,50400.0,16.0201,16.0368,16.0201,16.0368,50400.0
2011-06-14 15:20:00,19.22,19.23,19.2,19.2,46000.0,16.0368,16.0451,16.0201,16.0201,46000.0
2011-06-14 15:25:00,19.21,19.22,19.2,19.22,51200.0,16.0284,16.0368,16.0201,16.0368,51200.0
2011-06-14 15:30:00,19.22,19.24,19.22,19.24,59200.0,16.0368,16.0534,16.0368,16.0534,59200.0
2011-06-14 15:35:00,19.24,19.24,19.22,19.24,77200.0,16.0534,16.0534,16.0368,16.0534,77200.0
2011-06-14 15:40:00,19.24,19.25,19.23,19.24,96000.0,16.0534,16.0618,16.0451,16.0534,96000.0
2011-06-14 15:45:00,19.24,19.24,19.22,19.23,132000.0,16.0534,16.0534,16.0368,16.0451,132000.0
2011-06-14 15:50:00,19.23,19.23,19.2,19.21,134400.0,16.0451,16.0451,16.0201,16.0284,134400.0
2011-06-14 15:55:00,19.21,19.21,19.19,19.19,206000.0,16.0284,16.0284,16.0117,16.0117,206000.0
2011-06-15 09:30:00,19.0,19.04,18.8,18.94,186400.0,15.8532,15.8866,15.6863,15.8031,186400.0
2011-06-15 09:35:00,18.94,18.95,18.88,18.93,122000.0,15.8031,15.8115,15.7531,15.7948,122000.0
2011-06-15 09:40:00,18.93,19.04,18.92,19.02,70800.0,15.7948,15.8866,15.7864,15.8699,70800.0
2011-06-15 09:45:00,19.01,19.07,19.0,19.06,76800.0,15.8615,15.9116,15.8532,15.9033,76800.0
2011-06-15 09:50:00,19.06,19.13,19.04,19.11,72000.0,15.9033,15.9617,15.8866,15.945,72000.0
2011-06-15 09:55:00,19.11,19.15,19.09,19.09,84400.0,15.945,15.9783,15.9283,15.9283,84400.0
2011-06-15 10:00:00,19.09,19.11,19.06,19.09,59600.0,15.9283,15.945,15.9033,15.9283,59600.0
2011-06-15 10:05:00,19.09,19.15,19.09,19.1,45600.0,15.9283,15.9783,15.9283,15.9366,45600.0
2011-06-15 10:10:00,19.11,19.11,19.06,19.07,46000.0,15.945,15.945,15.9033,15.9116,46000.0
2011-06-15 10:15:00,19.07,19.11,19.07,19.09,79600.0,15.9116,15.945,15.9116,15.9283,79600.0
2011-06-15 10:20:00,19.09,19.09,19.05,19.07,50800.0,15.9283,15.9283,15.8949,15.9116,50800.0
2011-06-15 10:25:00,19.07,19.07,19.02,19.02,44800.0,15.9116,15.9116,15.8699,15.8699,44800.0
2011-06-15 10:30:00,19.02,19.03,19.0,19.01,37600.0,15.8699,15.8782,15.8532,15.8615,37600.0
2011-06-15 10:35:00,19.01,19.05,18.99,19.05,38800.0,15.8615,15.8949,15.8448,15.8949,38800.0
2011-06-15 10:40:00,19.05,19.05,18.99,19.04,42000.0,15.8949,15.8949,15.8448,15.8866,42000.0
2011-06-15 10:45:00,19.04,19.07,19.04,19.05,33200.0,15.8866,15.9116,15.8866,15.8949,33200.0
2011-06-15 10:50:00,19.05,19.05,19.01,19.01,33200.0,15.8949,15.8949,15.8615,15.8615,33200.0
2011-06-15 10:55:00,19.02,19.04,19.01,19.04,38400.0,15.8699,15.8866,15.8615,15.8866,38400.0
2011-06-15 11:00:00,19.04,19.07,19.02,19.06,36800.0,15.8866,15.9116,15.8699,15.9033,36800.0
2011-06-15 11:05:00,19.06,19.07,19.06,19.06,36000.0,15.9033,15.9116,15.9033,15.9033,36000.0
2011-06-15 11:10:00,19.07,19.07,19.04,19.07,31600.0,15.9116,15.9116,15.8866,15.9116,31600.0
2011-06-15 11:15:00,19.07,19.1,19.07,19.09,30000.0,15.9116,15.9366,15.9116,15.9283,30000.0
2011-06-15 11:20:00,19.09,19.09,19.06,19.06,29200.0,15.9283,15.9283,15.9033,15.9033,29200.0
2011-06-15 11:25:00,19.06,19.06,19.02,19.03,38800.0,15.9033,15.9033,15.8699,15.8782,38800.0
2011-06-15 11:30:00,19.03,19.04,18.99,18.99,45200.0,15.8782,15.8866,15.8448,15.8448,45200.0
2011-06-15 11:35:00,19.0,19.0,18.96,18.97,52400.0,15.8532,15.8532,15.8198,15.8282,52400.0
2011-06-15 11:40:00,18.97,19.01,18.95,19.01,49600.0,15.8282,15.8615,15.8115,15.8615,49600.0
2011-06-15 11:45:00,19.01,19.02,18.97,18.98,64400.0,15.8615,15.8699,15.8282,15.8365,64400.0
2011-06-15 11:50:00,18.97,19.0,18.96,18.99,82400.0,15.8282,15.8532,15.8198,15.8448,82400.0
2011-06-15 11:55:00,18.99,19.0,18.98,19.0,59200.0,15.8448,15.8532,15.8365,15.8532,59200.0
2011-06-15 12:00:00,18.99,19.03,18.98,19.03,30800.0,15.8448,15.8782,15.8365,15.8782,30800.0
2011-06-15 12:05:00,19.03,19.05,19.02,19.04,62400.0,15.8782,15.8949,15.8699,15.8866,62400.0
2011-06-15 12:10:00,19.04,19.04,19.0,19.0,53600.0,15.8866,15.8866,15.8532,15.8532,53600.0
2011-06-15 12:15:00,19.0,19.0,18.95,18.97,89600.0,15.8532,15.8532,15.8115,15.8282,89600.0
2011-06-15 12:20:00,18.96,18.98,18.94,18.95,39200.0,15.8198,15.8365,15.8031,15.8115,39200.0
2011-06-15 12:25:00,18.93,18.95,18.9,18.95,48800.0,15.7948,15.8115,15.7698,15.8115,48800.0
2011-06-15 12:30:00,18.94,18.99,18.94,18.98,27200.0,15.8031,15.8448,15.8031,15.8365,27200.0
2011-06-15 12:35:00,18.98,19.02,18.98,19.0,27200.0,15.8365,15.8699,15.8365,15.8532,27200.0
2011-06-15 12:40:00,19.0,19.03,18.99,19.02,20400.0,15.8532,15.8782,15.8448,15.8699,20400.0
2011-06-15 12:45:00,19.01,19.03,19.01,19.02,25200.0,15.8615,15.8782,15.8615,15.8699,25200.0
2011-06-15 12:50:00,19.02,19.04,18.99,18.99,27600.0,15.8699,15.8866,15.8448,15.8448,27600.0
2011-06-15 12:55:00,19.0,19.0,18.96,18.96,35600.0,15.8532,15.8532,15.8198,15.8198,35600.0
2011-06-15 13:00:00,18.97,18.99,18.97,18.99,28800.0,15.8282,15.8448,15.8282,15.8448,28800.0
2011-06-15 13:05:00,18.98,19.0,18.98,18.98,31600.0,15.8365,15.8532,15.8365,15.8365,31600.0
2011-06-15 13:10:00,18.97,18.98,18.96,18.98,23600.0,15.8282,15.8365,15.8198,15.8365,23600.0
2011-06-15 13:15:00,18.98,18.99,18.95,18.95,30800.0,15.8365,15.8448,15.8115,15.8115,30800.0
2011-06-15 13:20:00,18.96,18.97,18.93,18.97,25200.0,15.8198,15.8282,15.7948,15.8282,25200.0
2011-06-15 13:25:00,18.97,18.99,18.96,18.98,20800.0,15.8282,15.8448,15.8198,15.8365,20800.0
2011-06-15 13:30:00,18.98,18.99,18.96,18.96,40000.0,15.8365,15.8448,15.8198,15.8198,40000.0
2011-06-15 13:35:00,18.96,18.96,18.93,18.95,34400.0,15.8198,15.8198,15.7948,15.8115,34400.0
2011-06-15 13:40:00,18.96,19.0,18.96,18.98,18000.0,15.8198,15.8532,15.8198,15.8365,18000.0
2011-06-15 13:45:00,18.99,18.99,18.96,18.96,18400.0,15.8448,15.8448,15.8198,15.8198,18400.0
2011-06-15 13:50:00,18.97,18.97,18.93,18.93,39200.0,15.8282,15.8282,15.7948,15.7948,39200.0
2011-06-15 13:55:00,18.93,18.98,18.93,18.97,23600.0,15.7948,15.8365,15.7948,15.8282,23600.0
2011-06-15 14:00:00,18.98,19.0,18.97,18.97,34400.0,15.8365,15.8532,15.8282,15.8282,34400.0
2011-06-15 14:05:00,18.96,18.99,18.96,18.97,20400.0,15.8198,15.8448,15.8198,15.8282,20400.0
2011-06-15 14:10:00,18.97,18.99,18.96,18.99,74800.0,15.8282,15.8448,15.8198,15.8448,74800.0
2011-06-15 14:15:00,18.99,19.0,18.93,18.94,42400.0,15.8448,15.8532,15.7948,15.8031,42400.0
2011-06-15 14:20:00,18.94,18.95,18.91,18.93,39200.0,15.8031,15.8115,15.7781,15.7948,39200.0
2011-06-15 14:25:00,18.92,18.92,18.89,18.9,47200.0,15.7864,15.7864,15.7614,15.7698,47200.0
2011-06-15 14:30:00,18.89,18.92,18.89,18.91,95200.0,15.7614,15.7864,15.7614,15.7781,95200.0
2011-06-15 14:35:00,18.91,18.91,18.89,18.89,69200.0,15.7781,15.7781,15.7614,15.7614,69200.0
2011-06-15 14:40:00,18.89,18.9,18.87,18.88,45200.0,15.7614,15.7698,15.7447,15.7531,45200.0
2011-06-15 14:45:00,18.88,18.89,18.83,18.87,78400.0,15.7531,15.7614,15.7113,15.7447,78400.0
2011-06-15 14:50:00,18.87,18.87,18.84,18.85,65600.0,15.7447,15.7447,15.7197,15.728,65600.0
2011-06-15 14:55:00,18.85,18.88,18.85,18.87,48000.0,15.728,15.7531,15.728,15.7447,48000.0
2011-06-15 15:00:00,18.88,18.9,18.86,18.88,65200.0,15.7531,15.7698,15.7364,15.7531,65200.0
2011-06-15 15:05:00,18.88,18.9,18.87,18.88,71600.0,15.7531,15.7698,15.7447,15.7531,71600.0
2011-06-15 15:10:00,18.88,18.89,18.86,18.89,46400.0,15.7531,15.7614,15.7364,15.7614,46400.0
2011-06-15 15:15:00,18.89,18.9,18.86,18.89,52000.0,15.7614,15.7698,15.7364,15.7614,52000.0
2011-06-15 15:20:00,18.89,18.92,18.88,18.9,70800.0,15.7614,15.7864,15.7531,15.7698,70800.0
2011-06-15 15:25:00,18.9,18.94,18.89,18.93,37600.0,15.7698,15.8031,15.7614,15.7948,37600.0
2011-06-15 15:30:00,18.93,18.95,18.91,18.91,50800.0,15.7948,15.8115,15.7781,15.7781,50800.0
2011-06-15 15:35:00,18.92,18.93,18.9,18.93,56800.0,15.7864,15.7948,15.7698,15.7948,56800.0
2011-06-15 15:40:00,18.93,18.95,18.93,18.95,52800.0,15.7948,15.8115,15.7948,15.8115,52800.0
2011-06-15 15:45:00,18.95,18.98,18.94,18.95,87600.0,15.8115,15.8365,15.8031,15.8115,87600.0
2011-06-15 15:50:00,18.95,18.95,18.92,18.95,69200.0,15.8115,15.8115,15.7864,15.8115,69200.0
2011-06-15 15:55:00,18.95,18.96,18.86,18.9,592800.0,15.8115,15.8198,15.7364,15.7698,592800.0
2011-06-16 09:30:00,18.9,18.93,18.89,18.89,63200.0,15.7698,15.7948,15.7614,15.7614,63200.0
2011-06-16 09:35:00,18.89,18.93,18.87,18.93,37200.0,15.7614,15.7948,15.7447,15.7948,37200.0
2011-06-16 09:40:00,18.93,18.95,18.92,18.94,49600.0,15.7948,15.8115,15.7864,15.8031,49600.0
2011-06-16 09:45:00,18.93,18.93,18.86,18.87,30000.0,15.7948,15.7948,15.7364,15.7447,30000.0
2011-06-16 09:50:00,18.87,18.87,18.82,18.82,35200.0,15.7447,15.7447,15.703,15.703,35200.0
2011-06-16 09:55:00,18.83,18.83,18.76,18.78,46400.0,15.7113,15.7113,15.6529,15.6696,46400.0
2011-06-16 10:00:00,18.78,18.82,18.68,18.81,195600.0,15.6696,15.703,15.5862,15.6947,195600.0
2011-06-16 10:05:00,18.81,18.86,18.79,18.84,60400.0,15.6947,15.7364,15.678,15.7197,60400.0
2011-06-16 10:10:00,18.83,18.88,18.81,18.86,69200.0,15.7113,15.7531,15.6947,15.7364,69200.0
2011-06-16 10:15:00,18.87,18.89,18.81,18.82,68000.0,15.7447,15.7614,15.6947,15.703,68000.0
2011-06-16 10:20:00,18.83,18.83,18.79,18.81,66000.0,15.7113,15.7113,15.678,15.6947,66000.0
2011-06-16 10:25:00,18.81,18.82,18.75,18.78,61600.0,15.6947,15.703,15.6446,15.6696,61600.0
2011-06-16 10:30:00,18.79,18.79,18.75,18.78,86800.0,15.678,15.678,15.6446,15.6696,86800.0
2011-06-16 10:35:00,18.78,18.8,18.77,18.79,54400.0,15.6696,15.6863,15.6613,15.678,54400.0
2011-06-16 10:40:00,18.8,18.84,18.8,18.84,37600.0,15.6863,15.7197,15.6863,15.7197,37600.0
2011-06-16 10:45:00,18.84,18.84,18.79,18.81,27200.0,15.7197,15.7197,15.678,15.6947,27200.0
2011-06-16 10:50:00,18.81,18.81,18.76,18.76,32000.0,15.6947,15.6947,15.6529,15.6529,32000.0
2011-06-16 10:55:00,18.75,18.77,18.75,18.76,37600.0,15.6446,15.6613,15.6446,15.6529,37600.0
2011-06-16 11:00:00,18.76,18.77,18.73,18.75,128400.0,15.6529,15.6613,15.6279,15.6446,128400.0
2011-06-16 11:05:00,18.75,18.77,18.73,18.77,100400.0,15.6446,15.6613,15.6279,15.6613,100400.0
2011-06-16 11:10:00,18.77,18.82,18.75,18.82,60800.0,15.6613,15.703,15.6446,15.703,60800.0
2011-06-16 11:15:00,18.82,18.83,18.79,18.81,62800.0,15.703,15.7113,15.678,15.6947,62800.0
2011-06-16 11:20:00,18.82,18.83,18.79,18.8,80000.0,15.703,15.7113,15.678,15.6863,80000.0
2011-06-16 11:25:00,18.79,18.83,18.79,18.81,30400.0,15.678,15.7113,15.678,15.6947,30400.0
2011-06-16 11:30:00,18.81,18.84,18.81,18.83,40400.0,15.6947,15.7197,15.6947,15.7113,40400.0
2011-06-16 11:35:00,18.83,18.84,18.82,18.83,42000.0,15.7113,15.7197,15.703,15.7113,42000.0
2011-06-16 11:40:00,18.82,18.84,18.81,18.81,28400.0,15.703,15.7197,15.6947,15.6947,28400.0
2011-06-16 11:45:00,18.81,18.82,18.79,18.79,31200.0,15.6947,15.703,15.678,15.678,31200.0
2011-06-16 11:50:00,18.79,18.82,18.79,18.81,28400.0,15.678,15.703,15.678,15.6947,28400.0
2011-06-16 11:55:00,18.8,18.81,18.78,18.78,16400.0,15.6863,15.6947,15.6696,15.6696,16400.0
2011-06-16 12:00:00,18.78,18.81,18.78,18.8,58400.0,15.6696,15.6947,15.6696,15.6863,58400.0
2011-06-16 12:05:00,18.8,18.8,18.79,18.79,17600.0,15.6863,15.6863,15.678,15.678,17600.0
2011-06-16 12:10:00,18.78,18.8,18.78,18.79,50000.0,15.6696,15.6863,15.6696,15.678,50000.0
2011-06-16 12:15:00,18.79,18.81,18.78,18.8,30800.0,15.678,15.6947,15.6696,15.6863,30800.0
2011-06-16 12:20:00,18.8,18.81,18.79,18.8,24000.0,15.6863,15.6947,15.678,15.6863,24000.0
2011-06-16 12:25:00,18.8,18.81,18.8,18.8,21600.0,15.6863,15.6947,15.6863,15.6863,21600.0
2011-06-16 12:30:00,18.8,18.81,18.8,18.8,23200.0,15.6863,15.6947,15.6863,15.6863,23200.0
2011-06-16 12:35:00,18.8,18.8,18.78,18.79,65600.0,15.6863,15.6863,15.6696,15.678,65600.0
2011-06-16 12:40:00,18.79,18.79,18.78,18.78,39600.0,15.678,15.678,15.6696,15.6696,39600.0
2011-06-16 12:45:00,18.78,18.8,18.78,18.78,54400.0,15.6696,15.6863,15.6696,15.6696,54400.0
2011-06-16 12:50:00,18.78,18.8,18.78,18.8,30400.0,15.6696,15.6863,15.6696,15.6863,30400.0
2011-06-16 12:55:00,18.8,18.8,18.78,18.78,41600.0,15.6863,15.6863,15.6696,15.6696,41600.0
2011-06-16 13:00:00,18.78,18.78,18.77,18.78,38000.0,15.6696,15.6696,15.6613,15.6696,38000.0
2011-06-16 13:05:00,18.79,18.79,18.78,18.78,21600.0,15.678,15.678,15.6696,15.6696,21600.0
2011-06-16 13:10:00,18.78,18.78,18.78,18.78,35200.0,15.6696,15.6696,15.6696,15.6696,35200.0
2011-06-16 13:15:00,18.78,18.8,18.78,18.79,36000.0,15.6696,15.6863,15.6696,15.678,36000.0
2011-06-16 13:20:00,18.79,18.79,18.78,18.78,51200.0,15.678,15.678,15.6696,15.6696,51200.0
2011-06-16 13:25:00,18.78,18.79,18.76,18.76,44000.0,15.6696,15.678,15.6529,15.6529,44000.0
2011-06-16 13:30:00,18.75,18.77,18.75,18.75,43600.0,15.6446,15.6613,15.6446,15.6446,43600.0
2011-06-16 13:35:00,18.76,18.78,18.75,18.75,57200.0,15.6529,15.6696,15.6446,15.6446,57200.0
2011-06-16 13:40:00,18.75,18.76,18.74,18.75,66800.0,15.6446,15.6529,15.6363,15.6446,66800.0
2011-06-16 13:45:00,18.76,18.76,18.75,18.75,65600.0,15.6529,15.6529,15.6446,15.6446,65600.0
2011-06-16 13:50:00,18.75,18.75,18.71,18.72,40000.0,15.6446,15.6446,15.6112,15.6196,40000.0
2011-06-16 13:55:00,18.72,18.72,18.68,18.68,37600.0,15.6196,15.6196,15.5862,15.5862,37600.0
2011-06-16 14:00:00,18.68,18.73,18.68,18.73,42000.0,15.5862,15.6279,15.5862,15.6279,42000.0
2011-06-16 14:05:00,18.73,18.73,18.72,18.73,32800.0,15.6279,15.6279,15.6196,15.6279,32800.0
2011-06-16 14:10:00,18.73,18.73,18.71,18.71,32400.0,15.6279,15.6279,15.6112,15.6112,32400.0
2011-06-16 14:15:00,18.71,18.71,18.69,18.71,32000.0,15.6112,15.6112,15.5945,15.6112,32000.0
2011-06-16 14:20:00,18.71,18.73,18.71,18.71,33200.0,15.6112,15.6279,15.6112,15.6112,33200.0
2011-06-16 14:25:00,18.71,18.73,18.71,18.71,38400.0,15.6112,15.6279,15.6112,15.6112,38400.0
2011-06-16 14:30:00,18.71,18.72,18.7,18.7,43200.0,15.6112,15.6196,15.6029,15.6029,43200.0
2011-06-16 14:35:00,18.7,18.71,18.68,18.69,70800.0,15.6029,15.6112,15.5862,15.5945,70800.0
2011-06-16 14:40:00,18.68,18.7,18.67,18.67,28400.0,15.5862,15.6029,15.5778,15.5778,28400.0
2011-06-16 14:45:00,18.67,18.67,18.64,18.64,49200.0,15.5778,15.5778,15.5528,15.5528,49200.0
2011-06-16 14:50:00,18.64,18.66,18.62,18.65,60400.0,15.5528,15.5695,15.5361,15.5612,60400.0
2011-06-16 14:55:00,18.64,18.67,18.64,18.67,25600.0,15.5528,15.5778,15.5528,15.5778,25600.0
2011-06-16 15:00:00,18.67,18.68,18.66,18.68,46000.0,15.5778,15.5862,15.5695,15.5862,46000.0
2011-06-16 15:05:00,18.67,18.7,18.67,18.7,64400.0,15.5778,15.6029,15.5778,15.6029,64400.0
2011-06-16 15:10:00,18.7,18.72,18.7,18.71,38000.0,15.6029,15.6196,15.6029,15.6112,38000.0
2011-06-16 15:15:00,18.71,18.72,18.7,18.72,84400.0,15.6112,15.6196,15.6029,15.6196,84400.0
2011-06-16 15:20:00,18.72,18.74,18.72,18.73,81200.0,15.6196,15.6363,15.6196,15.6279,81200.0
2011-06-16 15:25:00,18.73,18.75,18.72,18.72,57200.0,15.6279,15.6446,15.6196,15.6196,57200.0
2011-06-16 15:30:00,18.72,18.75,18.72,18.75,75200.0,15.6196,15.6446,15.6196,15.6446,75200.0
2011-06-16 15:35:00,18.75,18.78,18.75,18.77,106800.0,15.6446,15.6696,15.6446,15.6613,106800.0
2011-06-16 15:40:00,18.77,18.78,18.75,18.75,94000.0,15.6613,15.6696,15.6446,15.6446,94000.0
2011-06-16 15:45:00,18.75,18.76,18.74,18.75,110400.0,15.6446,15.6529,15.6363,15.6446,110400.0
2011-06-16 15:50:00,18.75,18.77,18.74,18.77,145600.0,15.6446,15.6613,15.6363,15.6613,145600.0
2011-06-16 15:55:00,18.77,18.78,18.75,18.76,174400.0,15.6613,15.6696,15.6446,15.6529,174400.0
2011-06-17 09:30:00,18.98,18.98,18.81,18.82,908800.0,15.8365,15.8365,15.6947,15.703,908800.0
2011-06-17 09:35:00,18.82,18.98,18.82,18.95,64400.0,15.703,15.8365,15.703,15.8115,64400.0
2011-06-17 09:40:00,18.95,19.05,18.93,19.04,60400.0,15.8115,15.8949,15.7948,15.8866,60400.0
2011-06-17 09:45:00,19.04,19.08,19.02,19.04,56400.0,15.8866,15.9199,15.8699,15.8866,56400.0
2011-06-17 09:50:00,19.04,19.04,19.0,19.01,41600.0,15.8866,15.8866,15.8532,15.8615,41600.0
2011-06-17 09:55:00,19.0,19.05,18.96,19.04,66400.0,15.8532,15.8949,15.8198,15.8866,66400.0
2011-06-17 10:00:00,19.05,19.15,19.05,19.15,78000.0,15.8949,15.9783,15.8949,15.9783,78000.0
2011-06-17 10:05:00,19.15,19.16,19.12,19.16,46000.0,15.9783,15.9867,15.9533,15.9867,46000.0
2011-06-17 10:10:00,19.16,19.19,19.16,19.16,100400.0,15.9867,16.0117,15.9867,15.9867,100400.0
2011-06-17 10:15:00,19.16,19.16,19.09,19.09,94400.0,15.9867,15.9867,15.9283,15.9283,94400.0
2011-06-17 10:20:00,19.1,19.11,19.02,19.02,40400.0,15.9366,15.945,15.8699,15.8699,40400.0
2011-06-17 10:25:00,19.03,19.03,18.96,19.02,51200.0,15.8782,15.8782,15.8198,15.8699,51200.0
2011-06-17 10:30:00,19.02,19.1,19.01,19.06,38000.0,15.8699,15.9366,15.8615,15.9033,38000.0
2011-06-17 10:35:00,19.07,19.09,19.06,19.09,30400.0,15.9116,15.9283,15.9033,15.9283,30400.0
2011-06-17 10:40:00,19.09,19.09,19.07,19.09,24400.0,15.9283,15.9283,15.9116,15.9283,24400.0
2011-06-17 10:45:00,19.08,19.11,19.08,19.11,20400.0,15.9199,15.945,15.9199,15.945,20400.0
2011-06-17 10:50:00,19.12,19.12,19.06,19.07,27600.0,15.9533,15.9533,15.9033,15.9116,27600.0
2011-06-17 10:55:00,19.06,19.06,19.0,19.0,23200.0,15.9033,15.9033,15.8532,15.8532,23200.0
2011-06-17 11:00:00,19.0,19.0,18.94,18.95,28000.0,15.8532,15.8532,15.8031,15.8115,28000.0
2011-06-17 11:05:00,18.95,18.95,18.9,18.9,77200.0,15.8115,15.8115,15.7698,15.7698,77200.0
2011-06-17 11:10:00,18.9,18.93,18.9,18.93,26800.0,15.7698,15.7948,15.7698,15.7948,26800.0
2011-06-17 11:15:00,18.93,18.93,18.92,18.92,16800.0,15.7948,15.7948,15.7864,15.7864,16800.0
2011-06-17 11:20:00,18.93,18.93,18.9,18.92,20000.0,15.7948,15.7948,15.7698,15.7864,20000.0
2011-06-17 11:25:00,18.92,18.92,18.89,18.91,29600.0,15.7864,15.7864,15.7614,15.7781,29600.0
2011-06-17 11:30:00,18.91,18.93,18.9,18.92,40000.0,15.7781,15.7948,15.7698,15.7864,40000.0
2011-06-17 11:35:00,18.92,18.92,18.89,18.89,47200.0,15.7864,15.7864,15.7614,15.7614,47200.0
2011-06-17 11:40:00,18.89,18.93,18.89,18.92,34400.0,15.7614,15.7948,15.7614,15.7864,34400.0
2011-06-17 11:45:00,18.93,18.94,18.93,18.93,25600.0,15.7948,15.8031,15.7948,15.7948,25600.0
2011-06-17 11:50:00,18.93,18.95,18.92,18.92,26400.0,15.7948,15.8115,15.7864,15.7864,26400.0
2011-06-17 11:55:00,18.92,18.92,18.9,18.9,21200.0,15.7864,15.7864,15.7698,15.7698,21200.0
2011-06-17 12:00:00,18.91,18.93,18.91,18.92,23600.0,15.7781,15.7948,15.7781,15.7864,23600.0
2011-06-17 12:05:00,18.92,18.93,18.92,18.92,21200.0,15.7864,15.7948,15.7864,15.7864,21200.0
2011-06-17 12:10:00,18.92,18.92,18.89,18.9,22400.0,15.7864,15.7864,15.7614,15.7698,22400.0
2011-06-17 12:15:00,18.9,18.91,18.87,18.87,17600.0,15.7698,15.7781,15.7447,15.7447,17600.0
2011-06-17 12:20:00,18.86,18.87,18.84,18.84,15600.0,15.7364,15.7447,15.7197,15.7197,15600.0
2011-06-17 12:25:00,18.85,18.85,18.83,18.84,43200.0,15.728,15.728,15.7113,15.7197,43200.0
2011-06-17 12:30:00,18.85,18.87,18.85,18.86,18800.0,15.728,15.7447,15.728,15.7364,18800.0
2011-06-17 12:35:00,18.86,18.89,18.85,18.88,13600.0,15.7364,15.7614,15.728,15.7531,13600.0
2011-06-17 12:40:00,18.88,18.88,18.85,18.86,23200.0,15.7531,15.7531,15.728,15.7364,23200.0
2011-06-17 12:45:00,18.86,18.89,18.86,18.89,10000.0,15.7364,15.7614,15.7364,15.7614,10000.0
2011-06-17 12:50:00,18.89,18.89,18.86,18.86,17200.0,15.7614,15.7614,15.7364,15.7364,17200.0
2011-06-17 12:55:00,18.87,18.91,18.86,18.9,17600.0,15.7447,15.7781,15.7364,15.7698,17600.0
2011-06-17 13:00:00,18.91,18.91,18.88,18.88,17600.0,15.7781,15.7781,15.7531,15.7531,17600.0
2011-06-17 13:05:00,18.88,18.88,18.86,18.88,12800.0,15.7531,15.7531,15.7364,15.7531,12800.0
2011-06-17 13:10:00,18.88,18.88,18.86,18.87,18000.0,15.7531,15.7531,15.7364,15.7447,18000.0
2011-06-17 13:15:00,18.87,18.87,18.85,18.85,13200.0,15.7447,15.7447,15.728,15.728,13200.0
2011-06-17 13:20:00,18.85,18.85,18.84,18.84,10000.0,15.728,15.728,15.7197,15.7197,10000.0
2011-06-17 13:25:00,18.84,18.84,18.82,18.83,14400.0,15.7197,15.7197,15.703,15.7113,14400.0
2011-06-17 13:30:00,18.84,18.88,18.84,18.88,37600.0,15.7197,15.7531,15.7197,15.7531,37600.0
2011-06-17 13:35:00,18.87,18.9,18.87,18.9,10400.0,15.7447,15.7698,15.7447,15.7698,10400.0
2011-06-17 13:40:00,18.9,18.9,18.86,18.87,42800.0,15.7698,15.7698,15.7364,15.7447,42800.0
2011-06-17 13:45:00,18.86,18.86,18.85,18.86,13600.0,15.7364,15.7364,15.728,15.7364,13600.0
2011-06-17 13:50:00,18.86,18.86,18.83,18.85,25200.0,15.7364,15.7364,15.7113,15.728,25200.0
2011-06-17 13:55:00,18.85,18.87,18.84,18.86,17600.0,15.728,15.7447,15.7197,15.7364,17600.0
2011-06-17 14:00:00,18.85,18.88,18.85,18.86,20800.0,15.728,15.7531,15.728,15.7364,20800.0
2011-06-17 14:05:00,18.86,18.88,18.86,18.87,14800.0,15.7364,15.7531,15.7364,15.7447,14800.0
2011-06-17 14:10:00,18.87,18.91,18.87,18.9,37200.0,15.7447,15.7781,15.7447,15.7698,37200.0
2011-06-17 14:15:00,18.9,18.93,18.9,18.92,32800.0,15.7698,15.7948,15.7698,15.7864,32800.0
2011-06-17 14:20:00,18.92,18.94,18.92,18.92,23600.0,15.7864,15.8031,15.7864,15.7864,23600.0
2011-06-17 14:25:00,18.92,18.93,18.91,18.93,34800.0,15.7864,15.7948,15.7781,15.7948,34800.0
2011-06-17 14:30:00,18.93,18.93,18.9,18.91,28800.0,15.7948,15.7948,15.7698,15.7781,28800.0
2011-06-17 14:35:00,18.9,18.9,18.88,18.89,18400.0,15.7698,15.7698,15.7531,15.7614,18400.0
2011-06-17 14:40:00,18.89,18.89,18.87,18.88,11600.0,15.7614,15.7614,15.7447,15.7531,11600.0
2011-06-17 14:45:00,18.87,18.89,18.86,18.89,26000.0,15.7447,15.7614,15.7364,15.7614,26000.0
2011-06-17 14:50:00,18.89,18.9,18.88,18.89,10800.0,15.7614,15.7698,15.7531,15.7614,10800.0
2011-06-17 14:55:00,18.89,18.89,18.88,18.88,15600.0,15.7614,15.7614,15.7531,15.7531,15600.0
2011-06-17 15:00:00,18.89,18.89,18.88,18.88,18000.0,15.7614,15.7614,15.7531,15.7531,18000.0
2011-06-17 15:05:00,18.88,18.89,18.88,18.88,21600.0,15.7531,15.7614,15.7531,15.7531,21600.0
2011-06-17 15:10:00,18.87,18.88,18.84,18.86,28800.0,15.7447,15.7531,15.7197,15.7364,28800.0
2011-06-17 15:15:00,18.86,18.86,18.8,18.83,62800.0,15.7364,15.7364,15.6863,15.7113,62800.0
2011-06-17 15:20:00,18.83,18.85,18.82,18.85,48400.0,15.7113,15.728,15.703,15.728,48400.0
2011-06-17 15:25:00,18.85,18.85,18.82,18.83,44000.0,15.728,15.728,15.703,15.7113,44000.0
2011-06-17 15:30:00,18.83,18.83,18.82,18.83,36800.0,15.7113,15.7113,15.703,15.7113,36800.0
2011-06-17 15:35:00,18.82,18.84,18.82,18.83,46400.0,15.703,15.7197,15.703,15.7113,46400.0
2011-06-17 15:40:00,18.83,18.84,18.83,18.84,82800.0,15.7113,15.7197,15.7113,15.7197,82800.0
2011-06-17 15:45:00,18.84,18.85,18.84,18.84,176800.0,15.7197,15.728,15.7197,15.7197,176800.0
2011-06-17 15:50:00,18.84,18.85,18.81,18.82,161600.0,15.7197,15.728,15.6947,15.703,161600.0
2011-06-17 15:55:00,18.83,18.83,18.79,18.8,200000.0,15.7113,15.7113,15.678,15.6863,200000.0
2011-06-20 09:30:00,18.75,18.83,18.72,18.81,115600.0,15.6446,15.7113,15.6196,15.6947,115600.0
2011-06-20 09:35:00,18.81,18.81,18.66,18.67,94000.0,15.6947,15.6947,15.5695,15.5778,94000.0
2011-06-20 09:40:00,18.67,18.76,18.66,18.75,95200.0,15.5778,15.6529,15.5695,15.6446,95200.0
2011-06-20 09:45:00,18.75,18.79,18.75,18.77,57600.0,15.6446,15.678,15.6446,15.6613,57600.0
2011-06-20 09:50:00,18.77,18.82,18.74,18.81,66000.0,15.6613,15.703,15.6363,15.6947,66000.0
2011-06-20 09:55:00,18.82,18.82,18.76,18.82,54000.0,15.703,15.703,15.6529,15.703,54000.0
2011-06-20 10:00:00,18.82,18.87,18.81,18.85,49200.0,15.703,15.7447,15.6947,15.728,49200.0
2011-06-20 10:05:00,18.85,18.88,18.84,18.85,43600.0,15.728,15.7531,15.7197,15.728,43600.0
2011-06-20 10:10:00,18.86,18.9,18.85,18.86,37200.0,15.7364,15.7698,15.728,15.7364,37200.0
2011-06-20 10:15:00,18.86,18.86,18.82,18.83,54400.0,15.7364,15.7364,15.703,15.7113,54400.0
2011-06-20 10:20:00,18.84,18.84,18.79,18.8,33200.0,15.7197,15.7197,15.678,15.6863,33200.0
2011-06-20 10:25:00,18.79,18.82,18.77,18.81,40000.0,15.678,15.703,15.6613,15.6947,40000.0
2011-06-20 10:30:00,18.82,18.86,18.81,18.86,34800.0,15.703,15.7364,15.6947,15.7364,34800.0
2011-06-20 10:35:00,18.86,18.87,18.85,18.85,24800.0,15.7364,15.7447,15.728,15.728,24800.0
2011-06-20 10:40:00,18.85,18.87,18.85,18.86,24800.0,15.728,15.7447,15.728,15.7364,24800.0
2011-06-20 10:45:00,18.87,18.88,18.86,18.88,29600.0,15.7447,15.7531,15.7364,15.7531,29600.0
2011-06-20 10:50:00,18.88,18.89,18.87,18.89,16400.0,15.7531,15.7614,15.7447,15.7614,16400.0
2011-06-20 10:55:00,18.89,18.9,18.89,18.9,24400.0,15.7614,15.7698,15.7614,15.7698,24400.0
2011-06-20 11:00:00,18.91,18.93,18.91,18.92,18400.0,15.7781,15.7948,15.7781,15.7864,18400.0
2011-06-20 11:05:00,18.92,18.94,18.92,18.93,26800.0,15.7864,15.8031,15.7864,15.7948,26800.0
2011-06-20 11:10:00,18.93,18.95,18.93,18.94,28400.0,15.7948,15.8115,15.7948,15.8031,28400.0
2011-06-20 11:15:00,18.94,18.95,18.92,18.92,33200.0,15.8031,15.8115,15.7864,15.7864,33200.0
2011-06-20 11:20:00,18.92,18.96,18.92,18.96,67200.0,15.7864,15.8198,15.7864,15.8198,67200.0
2011-06-20 11:25:00,18.96,19.0,18.96,19.0,85600.0,15.8198,15.8532,15.8198,15.8532,85600.0
2011-06-20 11:30:00,19.0,19.02,18.98,18.98,29200.0,15.8532,15.8699,15.8365,15.8365,29200.0
2011-06-20 11:35:00,18.99,19.03,18.98,19.03,46000.0,15.8448,15.8782,15.8365,15.8782,46000.0
2011-06-20 11:40:00,19.02,19.06,19.02,19.04,48000.0,15.8699,15.9033,15.8699,15.8866,48000.0
2011-06-20 11:45:00,19.05,19.06,19.04,19.06,35600.0,15.8949,15.9033,15.8866,15.9033,35600.0
2011-06-20 11:50:00,19.06,19.06,19.04,19.06,36000.0,15.9033,15.9033,15.8866,15.9033,36000.0
2011-06-20 11:55:00,19.06,19.11,19.06,19.11,30400.0,15.9033,15.945,15.9033,15.945,30400.0
2011-06-20 12:00:00,19.11,19.14,19.1,19.11,28000.0,15.945,15.97,15.9366,15.945,28000.0
2011-06-20 12:05:00,19.11,19.13,19.0,19.07,136400.0,15.945,15.9617,15.8532,15.9116,136400.0
2011-06-20 12:10:00,19.07,19.08,19.06,19.08,20000.0,15.9116,15.9199,15.9033,15.9199,20000.0
2011-06-20 12:15:00,19.08,19.09,19.07,19.07,149600.0,15.9199,15.9283,15.9116,15.9116,149600.0
2011-06-20 12:20:00,19.07,19.08,19.06,19.07,38000.0,15.9116,15.9199,15.9033,15.9116,38000.0
2011-06-20 12:25:00,19.07,19.07,19.06,19.07,46800.0,15.9116,15.9116,15.9033,15.9116,46800.0
2011-06-20 12:30:00,19.07,19.07,19.05,19.06,25200.0,15.9116,15.9116,15.8949,15.9033,25200.0
2011-06-20 12:35:00,19.06,19.07,19.06,19.06,30800.0,15.9033,15.9116,15.9033,15.9033,30800.0
2011-06-20 12:40:00,19.06,19.06,19.05,19.05,21600.0,15.9033,15.9033,15.8949,15.8949,21600.0
2011-06-20 12:45:00,19.05,19.06,19.04,19.04,18800.0,15.8949,15.9033,15.8866,15.8866,18800.0
2011-06-20 12:50:00,19.05,19.05,19.03,19.03,29200.0,15.8949,15.8949,15.8782,15.8782,29200.0
2011-06-20 12:55:00,19.03,19.04,19.03,19.04,14400.0,15.8782,15.8866,15.8782,15.8866,14400.0
2011-06-20 13:00:00,19.04,19.05,19.02,19.02,39600.0,15.8866,15.8949,15.8699,15.8699,39600.0
2011-06-20 13:05:00,19.02,19.02,18.99,19.0,28800.0,15.8699,15.8699,15.8448,15.8532,28800.0
2011-06-20 13:10:00,19.0,19.01,19.0,19.0,20400.0,15.8532,15.8615,15.8532,15.8532,20400.0
2011-06-20 13:15:00,19.0,19.01,18.99,19.0,30800.0,15.8532,15.8615,15.8448,15.8532,30800.0
2011-06-20 13:20:00,19.0,19.01,19.0,19.0,15600.0,15.8532,15.8615,15.8532,15.8532,15600.0
2011-06-20 13:25:00,19.01,19.02,19.0,19.01,20800.0,15.8615,15.8699,15.8532,15.8615,20800.0
2011-06-20 13:30:00,19.02,19.03,19.01,19.03,19200.0,15.8699,15.8782,15.8615,15.8782,19200.0
2011-06-20 13:35:00,19.02,19.05,19.02,19.02,31200.0,15.8699,15.8949,15.8699,15.8699,31200.0
2011-06-20 13:40:00,19.02,19.03,19.0,19.0,24400.0,15.8699,15.8782,15.8532,15.8532,24400.0
2011-06-20 13:45:00,19.0,19.0,18.97,18.98,40000.0,15.8532,15.8532,15.8282,15.8365,40000.0
2011-06-20 13:50:00,18.98,18.98,18.97,18.97,28400.0,15.8365,15.8365,15.8282,15.8282,28400.0
2011-06-20 13:55:00,18.97,18.98,18.96,18.97,16400.0,15.8282,15.8365,15.8198,15.8282,16400.0
2011-06-20 14:00:00,18.98,19.0,18.97,18.99,24000.0,15.8365,15.8532,15.8282,15.8448,24000.0
2011-06-20 14:05:00,18.98,18.99,18.98,18.98,12800.0,15.8365,15.8448,15.8365,15.8365,12800.0
2011-06-20 14:10:00,18.98,18.98,18.96,18.96,30000.0,15.8365,15.8365,15.8198,15.8198,30000.0
2011-06-20 14:15:00,18.96,18.97,18.94,18.95,42000.0,15.8198,15.8282,15.8031,15.8115,42000.0
2011-06-20 14:20:00,18.95,18.96,18.95,18.95,78000.0,15.8115,15.8198,15.8115,15.8115,78000.0
2011-06-20 14:25:00,18.95,18.96,18.95,18.96,24400.0,15.8115,15.8198,15.8115,15.8198,24400.0
2011-06-20 14:30:00,18.96,18.98,18.96,18.98,36000.0,15.8198,15.8365,15.8198,15.8365,36000.0
2011-06-20 14:35:00,18.98,19.0,18.98,18.99,47600.0,15.8365,15.8532,15.8365,15.8448,47600.0
2011-06-20 14:40:00,18.99,19.0,18.99,18.99,36000.0,15.8448,15.8532,15.8448,15.8448,36000.0
2011-06-20 14:45:00,18.99,19.0,18.96,18.96,89200.0,15.8448,15.8532,15.8198,15.8198,89200.0
2011-06-20 14:50:00,18.96,18.98,18.96,18.97,30400.0,15.8198,15.8365,15.8198,15.8282,30400.0
2011-06-20 14:55:00,18.97,19.0,18.97,18.99,61600.0,15.8282,15.8532,15.8282,15.8448,61600.0
2011-06-20 15:00:00,19.0,19.01,18.99,19.0,59600.0,15.8532,15.8615,15.8448,15.8532,59600.0
2011-06-20 15:05:00,19.0,19.02,19.0,19.0,74400.0,15.8532,15.8699,15.8532,15.8532,74400.0
2011-06-20 15:10:00,19.0,19.0,18.98,18.99,41600.0,15.8532,15.8532,15.8365,15.8448,41600.0
2011-06-20 15:15:00,18.99,18.99,18.98,18.99,31600.0,15.8448,15.8448,15.8365,15.8448,31600.0
2011-06-20 15:20:00,18.98,18.99,18.98,18.99,34400.0,15.8365,15.8448,15.8365,15.8448,34400.0
2011-06-20 15:25:00,18.99,19.0,18.98,18.99,47600.0,15.8448,15.8532,15.8365,15.8448,47600.0
2011-06-20 15:30:00,18.99,19.01,18.98,19.01,70400.0,15.8448,15.8615,15.8365,15.8615,70400.0
2011-06-20 15:35:00,19.01,19.05,19.0,19.02,125200.0,15.8615,15.8949,15.8532,15.8699,125200.0
2011-06-20 15:40:00,19.02,19.05,19.01,19.02,132400.0,15.8699,15.8949,15.8615,15.8699,132400.0
2011-06-20 15:45:00,19.03,19.06,19.02,19.04,128000.0,15.8782,15.9033,15.8699,15.8866,128000.0
2011-06-20 15:50:00,19.03,19.04,19.0,19.02,116800.0,15.8782,15.8866,15.8532,15.8699,116800.0
2011-06-20 15:55:00,19.02,19.03,19.01,19.03,160800.0,15.8699,15.8782,15.8615,15.8782,160800.0
2011-06-21 09:30:00,19.08,19.09,18.91,18.91,90000.0,15.9199,15.9283,15.7781,15.7781,90000.0
2011-06-21 09:35:00,18.91,18.93,18.85,18.93,77200.0,15.7781,15.7948,15.728,15.7948,77200.0
2011-06-21 09:40:00,18.93,18.98,18.92,18.96,30800.0,15.7948,15.8365,15.7864,15.8198,30800.0
2011-06-21 09:45:00,18.96,18.98,18.95,18.97,48400.0,15.8198,15.8365,15.8115,15.8282,48400.0
2011-06-21 09:50:00,18.96,19.01,18.96,19.0,35200.0,15.8198,15.8615,15.8198,15.8532,35200.0
2011-06-21 09:55:00,19.0,19.05,18.99,19.05,46400.0,15.8532,15.8949,15.8448,15.8949,46400.0
2011-06-21 10:00:00,19.04,19.09,19.04,19.07,83600.0,15.8866,15.9283,15.8866,15.9116,83600.0
2011-06-21 10:05:00,19.07,19.11,19.05,19.1,86400.0,15.9116,15.945,15.8949,15.9366,86400.0
2011-06-21 10:10:00,19.09,19.11,19.08,19.11,21200.0,15.9283,15.945,15.9199,15.945,21200.0
2011-06-21 10:15:00,19.11,19.16,19.11,19.15,54400.0,15.945,15.9867,15.945,15.9783,54400.0
2011-06-21 10:20:00,19.15,19.17,19.13,19.13,41600.0,15.9783,15.995,15.9617,15.9617,41600.0
2011-06-21 10:25:00,19.12,19.13,19.11,19.12,20000.0,15.9533,15.9617,15.945,15.9533,20000.0
2011-06-21 10:30:00,19.13,19.14,19.12,19.13,37200.0,15.9617,15.97,15.9533,15.9617,37200.0
2011-06-21 10:35:00,19.13,19.13,19.11,19.12,38400.0,15.9617,15.9617,15.945,15.9533,38400.0
2011-06-21 10:40:00,19.12,19.14,19.12,19.13,39600.0,15.9533,15.97,15.9533,15.9617,39600.0
2011-06-21 10:45:00,19.13,19.16,19.13,19.14,51200.0,15.9617,15.9867,15.9617,15.97,51200.0
2011-06-21 10:50:00,19.15,19.18,19.14,19.14,39200.0,15.9783,16.0034,15.97,15.97,39200.0
2011-06-21 10:55:00,19.14,19.16,19.13,19.16,31200.0,15.97,15.9867,15.9617,15.9867,31200.0
2011-06-21 11:00:00,19.16,19.18,19.15,19.18,29200.0,15.9867,16.0034,15.9783,16.0034,29200.0
2011-06-21 11:05:00,19.18,19.21,19.17,19.18,43600.0,16.0034,16.0284,15.995,16.0034,43600.0
2011-06-21 11:10:00,19.18,19.18,19.16,19.16,15200.0,16.0034,16.0034,15.9867,15.9867,15200.0
2011-06-21 11:15:00,19.17,19.19,19.17,19.17,22400.0,15.995,16.0117,15.995,15.995,22400.0
2011-06-21 11:20:00,19.17,19.21,19.17,19.2,18800.0,15.995,16.0284,15.995,16.0201,18800.0
2011-06-21 11:25:00,19.19,19.21,19.19,19.2,18400.0,16.0117,16.0284,16.0117,16.0201,18400.0
2011-06-21 11:30:00,19.21,19.23,19.2,19.23,22400.0,16.0284,16.0451,16.0201,16.0451,22400.0
2011-06-21 11:35:00,19.23,19.25,19.21,19.23,60000.0,16.0451,16.0618,16.0284,16.0451,60000.0
2011-06-21 11:40:00,19.24,19.25,19.22,19.23,54800.0,16.0534,16.0618,16.0368,16.0451,54800.0
2011-06-21 11:45:00,19.23,19.23,19.2,19.2,44800.0,16.0451,16.0451,16.0201,16.0201,44800.0
2011-06-21 11:50:00,19.2,19.21,19.19,19.2,64800.0,16.0201,16.0284,16.0117,16.0201,64800.0
2011-06-21 11:55:00,19.2,19.22,19.2,19.21,24000.0,16.0201,16.0368,16.0201,16.0284,24000.0
2011-06-21 12:00:00,19.21,19.22,19.2,19.21,59600.0,16.0284,16.0368,16.0201,16.0284,59600.0
2011-06-21 12:05:00,19.21,19.24,19.21,19.24,37200.0,16.0284,16.0534,16.0284,16.0534,37200.0
2011-06-21 12:10:00,19.24,19.24,19.22,19.22,52000.0,16.0534,16.0534,16.0368,16.0368,52000.0
2011-06-21 12:15:00,19.22,19.25,19.22,19.24,64000.0,16.0368,16.0618,16.0368,16.0534,64000.0
2011-06-21 12:20:00,19.24,19.25,19.23,19.25,77600.0,16.0534,16.0618,16.0451,16.0618,77600.0
2011-06-21 12:25:00,19.25,19.25,19.24,19.25,57600.0,16.0618,16.0618,16.0534,16.0618,57600.0
2011-06-21 12:30:00,19.25,19.26,19.24,19.25,63200.0,16.0618,16.0701,16.0534,16.0618,63200.0
2011-06-21 12:35:00,19.25,19.27,19.25,19.26,20400.0,16.0618,16.0785,16.0618,16.0701,20400.0
2011-06-21 12:40:00,19.27,19.28,19.26,19.28,10000.0,16.0785,16.0868,16.0701,16.0868,10000.0
2011-06-21 12:45:00,19.28,19.32,19.28,19.32,29600.0,16.0868,16.1202,16.0868,16.1202,29600.0
2011-06-21 12:50:00,19.32,19.33,19.31,19.32,19600.0,16.1202,16.1285,16.1118,16.1202,19600.0
2011-06-21 12:55:00,19.31,19.31,19.29,19.31,20400.0,16.1118,16.1118,16.0952,16.1118,20400.0
2011-06-21 13:00:00,19.32,19.32,19.3,19.31,11600.0,16.1202,16.1202,16.1035,16.1118,11600.0
2011-06-21 13:05:00,19.3,19.31,19.28,19.28,16000.0,16.1035,16.1118,16.0868,16.0868,16000.0
2011-06-21 13:10:00,19.29,19.3,19.28,19.29,27200.0,16.0952,16.1035,16.0868,16.0952,27200.0
2011-06-21 13:15:00,19.29,19.31,19.29,19.3,26800.0,16.0952,16.1118,16.0952,16.1035,26800.0
2011-06-21 13:20:00,19.3,19.32,19.3,19.31,49600.0,16.1035,16.1202,16.1035,16.1118,49600.0
2011-06-21 13:25:00,19.3,19.32,19.3,19.31,18400.0,16.1035,16.1202,16.1035,16.1118,18400.0
2011-06-21 13:30:00,19.31,19.33,19.31,19.31,34400.0,16.1118,16.1285,16.1118,16.1118,34400.0
2011-06-21 13:35:00,19.31,19.35,19.31,19.33,26800.0,16.1118,16.1452,16.1118,16.1285,26800.0
2011-06-21 13:40:00,19.33,19.34,19.31,19.32,22000.0,16.1285,16.1369,16.1118,16.1202,22000.0
2011-06-21 13:45:00,19.31,19.33,19.3,19.33,22000.0,16.1118,16.1285,16.1035,16.1285,22000.0
2011-06-21 13:50:00,19.33,19.34,19.32,19.33,32000.0,16.1285,16.1369,16.1202,16.1285,32000.0
2011-06-21 13:55:00,19.33,19.33,19.32,19.32,30000.0,16.1285,16.1285,16.1202,16.1202,30000.0
2011-06-21 14:00:00,19.32,19.38,19.32,19.38,161600.0,16.1202,16.1703,16.1202,16.1703,161600.0
2011-06-21 14:05:00,19.38,19.4,19.37,19.38,86800.0,16.1703,16.1869,16.1619,16.1703,86800.0
2011-06-21 14:10:00,19.38,19.44,19.38,19.43,102400.0,16.1703,16.2203,16.1703,16.212,102400.0
2011-06-21 14:15:00,19.43,19.45,19.42,19.44,198400.0,16.212,16.2287,16.2036,16.2203,198400.0
2011-06-21 14:20:00,19.45,19.46,19.44,19.45,162800.0,16.2287,16.237,16.2203,16.2287,162800.0
2011-06-21 14:25:00,19.45,19.47,19.44,19.45,58400.0,16.2287,16.2453,16.2203,16.2287,58400.0
2011-06-21 14:30:00,19.45,19.47,19.44,19.47,80400.0,16.2287,16.2453,16.2203,16.2453,80400.0
2011-06-21 14:35:00,19.47,19.53,19.46,19.51,146400.0,16.2453,16.2954,16.237,16.2787,146400.0
2011-06-21 14:40:00,19.5,19.52,19.5,19.52,76000.0,16.2704,16.2871,16.2704,16.2871,76000.0
2011-06-21 14:45:00,19.52,19.55,19.5,19.54,80000.0,16.2871,16.3121,16.2704,16.3038,80000.0
2011-06-21 14:50:00,19.54,19.55,19.5,19.52,89200.0,16.3038,16.3121,16.2704,16.2871,89200.0
2011-06-21 14:55:00,19.52,19.57,19.52,19.56,172800.0,16.2871,16.3288,16.2871,16.3204,172800.0
2011-06-21 15:00:00,19.56,19.57,19.53,19.55,147200.0,16.3204,16.3288,16.2954,16.3121,147200.0
2011-06-21 15:05:00,19.55,19.57,19.54,19.56,79600.0,16.3121,16.3288,16.3038,16.3204,79600.0
2011-06-21 15:10:00,19.56,19.57,19.54,19.54,82800.0,16.3204,16.3288,16.3038,16.3038,82800.0
2011-06-21 15:15:00,19.54,19.56,19.54,19.55,80400.0,16.3038,16.3204,16.3038,16.3121,80400.0
2011-06-21 15:20:00,19.55,19.55,19.53,19.54,64000.0,16.3121,16.3121,16.2954,16.3038,64000.0
2011-06-21 15:25:00,19.54,19.54,19.52,19.53,77200.0,16.3038,16.3038,16.2871,16.2954,77200.0
2011-06-21 15:30:00,19.53,19.55,19.53,19.54,108000.0,16.2954,16.3121,16.2954,16.3038,108000.0
2011-06-21 15:35:00,19.54,19.55,19.52,19.54,102400.0,16.3038,16.3121,16.2871,16.3038,102400.0
2011-06-21 15:40:00,19.54,19.54,19.5,19.51,107600.0,16.3038,16.3038,16.2704,16.2787,107600.0
2011-06-21 15:45:00,19.51,19.55,19.51,19.55,145200.0,16.2787,16.3121,16.2787,16.3121,145200.0
2011-06-21 15:50:00,19.55,19.56,19.54,19.54,129200.0,16.3121,16.3204,16.3038,16.3038,129200.0
2011-06-21 15:55:00,19.54,19.58,19.54,19.56,566400.0,16.3038,16.3371,16.3038,16.3204,566400.0
2011-06-22 09:30:00,19.45,19.54,19.34,19.53,93200.0,16.2287,16.3038,16.1369,16.2954,93200.0
2011-06-22 09:35:00,19.53,19.56,19.51,19.53,81600.0,16.2954,16.3204,16.2787,16.2954,81600.0
2011-06-22 09:40:00,19.54,19.65,19.53,19.6,74000.0,16.3038,16.3955,16.2954,16.3538,74000.0
2011-06-22 09:45:00,19.61,19.61,19.56,19.57,50400.0,16.3622,16.3622,16.3204,16.3288,50400.0
2011-06-22 09:50:00,19.56,19.58,19.53,19.53,35200.0,16.3204,16.3371,16.2954,16.2954,35200.0
2011-06-22 09:55:00,19.53,19.53,19.47,19.49,49600.0,16.2954,16.2954,16.2453,16.262,49600.0
2011-06-22 10:00:00,19.49,19.51,19.45,19.49,43200.0,16.262,16.2787,16.2287,16.262,43200.0
2011-06-22 10:05:00,19.49,19.55,19.49,19.51,30400.0,16.262,16.3121,16.262,16.2787,30400.0
2011-06-22 10:10:00,19.5,19.51,19.45,19.45,46400.0,16.2704,16.2787,16.2287,16.2287,46400.0
2011-06-22 10:15:00,19.45,19.49,19.43,19.47,48800.0,16.2287,16.262,16.212,16.2453,48800.0
2011-06-22 10:20:00,19.47,19.5,19.46,19.5,30400.0,16.2453,16.2704,16.237,16.2704,30400.0
2011-06-22 10:25:00,19.5,19.52,19.45,19.51,58400.0,16.2704,16.2871,16.2287,16.2787,58400.0
2011-06-22 10:30:00,19.52,19.54,19.49,19.53,73600.0,16.2871,16.3038,16.262,16.2954,73600.0
2011-06-22 10:35:00,19.53,19.59,19.53,19.56,144000.0,16.2954,16.3455,16.2954,16.3204,144000.0
2011-06-22 10:40:00,19.56,19.59,19.56,19.58,61600.0,16.3204,16.3455,16.3204,16.3371,61600.0
2011-06-22 10:45:00,19.58,19.6,19.57,19.6,66000.0,16.3371,16.3538,16.3288,16.3538,66000.0
2011-06-22 10:50:00,19.6,19.63,19.6,19.63,62800.0,16.3538,16.3788,16.3538,16.3788,62800.0
2011-06-22 10:55:00,19.62,19.68,19.62,19.64,90000.0,16.3705,16.4206,16.3705,16.3872,90000.0
2011-06-22 11:00:00,19.64,19.65,19.6,19.63,76400.0,16.3872,16.3955,16.3538,16.3788,76400.0
2011-06-22 11:05:00,19.64,19.67,19.63,19.64,106000.0,16.3872,16.4122,16.3788,16.3872,106000.0
2011-06-22 11:10:00,19.64,19.69,19.64,19.67,69600.0,16.3872,16.4289,16.3872,16.4122,69600.0
2011-06-22 11:15:00,19.66,19.68,19.65,19.67,74000.0,16.4039,16.4206,16.3955,16.4122,74000.0
2011-06-22 11:20:00,19.68,19.68,19.65,19.66,69200.0,16.4206,16.4206,16.3955,16.4039,69200.0
2011-06-22 11:25:00,19.66,19.67,19.63,19.65,32000.0,16.4039,16.4122,16.3788,16.3955,32000.0
2011-06-22 11:30:00,19.66,19.66,19.62,19.64,28400.0,16.4039,16.4039,16.3705,16.3872,28400.0
2011-06-22 11:35:00,19.64,19.65,19.63,19.65,48800.0,16.3872,16.3955,16.3788,16.3955,48800.0
2011-06-22 11:40:00,19.64,19.65,19.62,19.62,34000.0,16.3872,16.3955,16.3705,16.3705,34000.0
2011-06-22 11:45:00,19.62,19.62,19.61,19.61,20800.0,16.3705,16.3705,16.3622,16.3622,20800.0
2011-06-22 11:50:00,19.61,19.61,19.6,19.61,15600.0,16.3622,16.3622,16.3538,16.3622,15600.0
2011-06-22 11:55:00,19.61,19.61,19.59,19.59,21200.0,16.3622,16.3622,16.3455,16.3455,21200.0
2011-06-22 12:00:00,19.59,19.6,19.57,19.57,34800.0,16.3455,16.3538,16.3288,16.3288,34800.0
2011-06-22 12:05:00,19.56,19.61,19.56,19.61,37200.0,16.3204,16.3622,16.3204,16.3622,37200.0
2011-06-22 12:10:00,19.62,19.63,19.61,19.61,24400.0,16.3705,16.3788,16.3622,16.3622,24400.0
2011-06-22 12:15:00,19.61,19.63,19.6,19.6,22800.0,16.3622,16.3788,16.3538,16.3538,22800.0
2011-06-22 12:20:00,19.6,19.62,19.59,19.61,16400.0,16.3538,16.3705,16.3455,16.3622,16400.0
2011-06-22 12:25:00,19.62,19.63,19.59,19.61,46800.0,16.3705,16.3788,16.3455,16.3622,46800.0
2011-06-22 12:30:00,19.6,19.61,19.55,19.55,73200.0,16.3538,16.3622,16.3121,16.3121,73200.0
2011-06-22 12:35:00,19.54,19.57,19.51,19.57,68400.0,16.3038,16.3288,16.2787,16.3288,68400.0
2011-06-22 12:40:00,19.57,19.61,19.55,19.6,30800.0,16.3288,16.3622,16.3121,16.3538,30800.0
2011-06-22 12:45:00,19.6,19.63,19.6,19.61,34400.0,16.3538,16.3788,16.3538,16.3622,34400.0
2011-06-22 12:50:00,19.61,19.62,19.59,19.59,13200.0,16.3622,16.3705,16.3455,16.3455,13200.0
2011-06-22 12:55:00,19.59,19.6,19.59,19.6,13600.0,16.3455,16.3538,16.3455,16.3538,13600.0
2011-06-22 13:00:00,19.6,19.6,19.57,19.6,27200.0,16.3538,16.3538,16.3288,16.3538,27200.0
2011-06-22 13:05:00,19.6,19.6,19.57,19.58,15200.0,16.3538,16.3538,16.3288,16.3371,15200.0
2011-06-22 13:10:00,19.57,19.58,19.57,19.57,18800.0,16.3288,16.3371,16.3288,16.3288,18800.0
2011-06-22 13:15:00,19.57,19.58,19.55,19.57,19600.0,16.3288,16.3371,16.3121,16.3288,19600.0
2011-06-22 13:20:00,19.57,19.59,19.57,19.57,16400.0,16.3288,16.3455,16.3288,16.3288,16400.0
2011-06-22 13:25:00,19.58,19.61,19.58,19.61,17600.0,16.3371,16.3622,16.3371,16.3622,17600.0
2011-06-22 13:30:00,19.61,19.63,19.61,19.63,36000.0,16.3622,16.3788,16.3622,16.3788,36000.0
2011-06-22 13:35:00,19.63,19.63,19.61,19.61,9200.0,16.3788,16.3788,16.3622,16.3622,9200.0
2011-06-22 13:40:00,19.61,19.61,19.57,19.58,13200.0,16.3622,16.3622,16.3288,16.3371,13200.0
2011-06-22 13:45:00,19.58,19.58,19.57,19.58,21200.0,16.3371,16.3371,16.3288,16.3371,21200.0
2011-06-22 13:50:00,19.59,19.62,19.59,19.62,16800.0,16.3455,16.3705,16.3455,16.3705,16800.0
2011-06-22 13:55:00,19.62,19.66,19.62,19.64,82800.0,16.3705,16.4039,16.3705,16.3872,82800.0
2011-06-22 14:00:00,19.65,19.65,19.61,19.61,65600.0,16.3955,16.3955,16.3622,16.3622,65600.0
2011-06-22 14:05:00,19.61,19.63,19.58,19.62,171600.0,16.3622,16.3788,16.3371,16.3705,171600.0
2011-06-22 14:10:00,19.62,19.64,19.6,19.64,63600.0,16.3705,16.3872,16.3538,16.3872,63600.0
2011-06-22 14:15:00,19.64,19.65,19.64,19.64,39600.0,16.3872,16.3955,16.3872,16.3872,39600.0
2011-06-22 14:20:00,19.65,19.68,19.65,19.68,36800.0,16.3955,16.4206,16.3955,16.4206,36800.0
2011-06-22 14:25:00,19.67,19.68,19.65,19.65,34400.0,16.4122,16.4206,16.3955,16.3955,34400.0
2011-06-22 14:30:00,19.65,19.66,19.63,19.65,35600.0,16.3955,16.4039,16.3788,16.3955,35600.0
2011-06-22 14:35:00,19.65,19.65,19.6,19.61,84400.0,16.3955,16.3955,16.3538,16.3622,84400.0
2011-06-22 14:40:00,19.61,19.63,19.59,19.62,36800.0,16.3622,16.3788,16.3455,16.3705,36800.0
2011-06-22 14:45:00,19.61,19.63,19.61,19.63,41200.0,16.3622,16.3788,16.3622,16.3788,41200.0
2011-06-22 14:50:00,19.63,19.63,19.59,19.59,48000.0,16.3788,16.3788,16.3455,16.3455,48000.0
2011-06-22 14:55:00,19.59,19.6,19.56,19.59,114800.0,16.3455,16.3538,16.3204,16.3455,114800.0
2011-06-22 15:00:00,19.59,19.61,19.58,19.59,113200.0,16.3455,16.3622,16.3371,16.3455,113200.0
2011-06-22 15:05:00,19.59,19.61,19.58,19.61,70800.0,16.3455,16.3622,16.3371,16.3622,70800.0
2011-06-22 15:10:00,19.61,19.62,19.58,19.59,98800.0,16.3622,16.3705,16.3371,16.3455,98800.0
2011-06-22 15:15:00,19.59,19.61,19.58,19.6,70000.0,16.3455,16.3622,16.3371,16.3538,70000.0
2011-06-22 15:20:00,19.6,19.63,19.59,19.61,82800.0,16.3538,16.3788,16.3455,16.3622,82800.0
2011-06-22 15:25:00,19.6,19.61,19.57,19.59,75600.0,16.3538,16.3622,16.3288,16.3455,75600.0
2011-06-22 15:30:00,19.59,19.59,19.56,19.57,107200.0,16.3455,16.3455,16.3204,16.3288,107200.0
2011-06-22 15:35:00,19.58,19.59,19.56,19.58,104000.0,16.3371,16.3455,16.3204,16.3371,104000.0
2011-06-22 15:40:00,19.57,19.59,19.55,19.55,111200.0,16.3288,16.3455,16.3121,16.3121,111200.0
2011-06-22 15:45:00,19.55,19.58,19.54,19.57,128800.0,16.3121,16.3371,16.3038,16.3288,128800.0
2011-06-22 15:50:00,19.56,19.58,19.55,19.58,172000.0,16.3204,16.3371,16.3121,16.3371,172000.0
2011-06-22 15:55:00,19.58,19.58,19.55,19.57,190800.0,16.3371,16.3371,16.3121,16.3288,190800.0
2011-06-23 09:30:00,19.33,19.52,19.32,19.5,116800.0,16.1285,16.2871,16.1202,16.2704,116800.0
2011-06-23 09:35:00,19.5,19.79,19.47,19.79,199200.0,16.2704,16.5123,16.2453,16.5123,199200.0
2011-06-23 09:40:00,19.78,19.81,19.61,19.61,93600.0,16.504,16.529,16.3622,16.3622,93600.0
2011-06-23 09:45:00,19.6,19.67,19.6,19.67,70400.0,16.3538,16.4122,16.3538,16.4122,70400.0
2011-06-23 09:50:00,19.67,19.68,19.52,19.52,88400.0,16.4122,16.4206,16.2871,16.2871,88400.0
2011-06-23 09:55:00,19.51,19.56,19.49,19.53,92000.0,16.2787,16.3204,16.262,16.2954,92000.0
2011-06-23 10:00:00,19.52,19.6,19.49,19.57,110400.0,16.2871,16.3538,16.262,16.3288,110400.0
2011-06-23 10:05:00,19.57,19.59,19.55,19.58,52000.0,16.3288,16.3455,16.3121,16.3371,52000.0
2011-06-23 10:10:00,19.58,19.6,19.54,19.54,52000.0,16.3371,16.3538,16.3038,16.3038,52000.0
2011-06-23 10:15:00,19.54,19.55,19.47,19.49,52000.0,16.3038,16.3121,16.2453,16.262,52000.0
2011-06-23 10:20:00,19.48,19.5,19.38,19.39,88000.0,16.2537,16.2704,16.1703,16.1786,88000.0
2011-06-23 10:25:00,19.38,19.44,19.35,19.43,46000.0,16.1703,16.2203,16.1452,16.212,46000.0
2011-06-23 10:30:00,19.43,19.43,19.37,19.39,53600.0,16.212,16.212,16.1619,16.1786,53600.0
2011-06-23 10:35:00,19.38,19.4,19.35,19.38,57600.0,16.1703,16.1869,16.1452,16.1703,57600.0
2011-06-23 10:40:00,19.38,19.41,19.35,19.41,152800.0,16.1703,16.1953,16.1452,16.1953,152800.0
2011-06-23 10:45:00,19.41,19.41,19.33,19.36,135200.0,16.1953,16.1953,16.1285,16.1536,135200.0
2011-06-23 10:50:00,19.36,19.38,19.33,19.36,68000.0,16.1536,16.1703,16.1285,16.1536,68000.0
2011-06-23 10:55:00,19.36,19.39,19.34,19.39,59200.0,16.1536,16.1786,16.1369,16.1786,59200.0
2011-06-23 11:00:00,19.39,19.43,19.39,19.41,80800.0,16.1786,16.212,16.1786,16.1953,80800.0
2011-06-23 11:05:00,19.41,19.43,19.4,19.42,32000.0,16.1953,16.212,16.1869,16.2036,32000.0
2011-06-23 11:10:00,19.42,19.43,19.39,19.39,54800.0,16.2036,16.212,16.1786,16.1786,54800.0
2011-06-23 11:15:00,19.39,19.41,19.38,19.41,38400.0,16.1786,16.1953,16.1703,16.1953,38400.0
2011-06-23 11:20:00,19.41,19.42,19.39,19.39,36400.0,16.1953,16.2036,16.1786,16.1786,36400.0
2011-06-23 11:25:00,19.39,19.48,19.39,19.47,84400.0,16.1786,16.2537,16.1786,16.2453,84400.0
2011-06-23 11:30:00,19.47,19.48,19.47,19.48,40800.0,16.2453,16.2537,16.2453,16.2537,40800.0
2011-06-23 11:35:00,19.49,19.49,19.45,19.46,57600.0,16.262,16.262,16.2287,16.237,57600.0
2011-06-23 11:40:00,19.46,19.48,19.46,19.47,40000.0,16.237,16.2537,16.237,16.2453,40000.0
2011-06-23 11:45:00,19.47,19.48,19.45,19.48,71200.0,16.2453,16.2537,16.2287,16.2537,71200.0
2011-06-23 11:50:00,19.48,19.49,19.46,19.48,44400.0,16.2537,16.262,16.237,16.2537,44400.0
2011-06-23 11:55:00,19.48,19.52,19.48,19.5,170800.0,16.2537,16.2871,16.2537,16.2704,170800.0
2011-06-23 12:00:00,19.5,19.53,19.5,19.52,106000.0,16.2704,16.2954,16.2704,16.2871,106000.0
2011-06-23 12:05:00,19.51,19.52,19.48,19.5,50400.0,16.2787,16.2871,16.2537,16.2704,50400.0
2011-06-23 12:10:00,19.5,19.5,19.48,19.49,32800.0,16.2704,16.2704,16.2537,16.262,32800.0
2011-06-23 12:15:00,19.49,19.49,19.45,19.46,36800.0,16.262,16.262,16.2287,16.237,36800.0
2011-06-23 12:20:00,19.46,19.48,19.46,19.47,26800.0,16.237,16.2537,16.237,16.2453,26800.0
2011-06-23 12:25:00,19.47,19.47,19.44,19.46,119200.0,16.2453,16.2453,16.2203,16.237,119200.0
2011-06-23 12:30:00,19.46,19.48,19.46,19.47,42000.0,16.237,16.2537,16.237,16.2453,42000.0
2011-06-23 12:35:00,19.48,19.48,19.47,19.47,14000.0,16.2537,16.2537,16.2453,16.2453,14000.0
2011-06-23 12:40:00,19.48,19.52,19.48,19.51,62400.0,16.2537,16.2871,16.2537,16.2787,62400.0
2011-06-23 12:45:00,19.51,19.52,19.51,19.52,9200.0,16.2787,16.2871,16.2787,16.2871,9200.0
2011-06-23 12:50:00,19.51,19.52,19.51,19.52,12000.0,16.2787,16.2871,16.2787,16.2871,12000.0
2011-06-23 12:55:00,19.52,19.53,19.52,19.52,18800.0,16.2871,16.2954,16.2871,16.2871,18800.0
2011-06-23 13:00:00,19.53,19.56,19.52,19.56,11600.0,16.2954,16.3204,16.2871,16.3204,11600.0
2011-06-23 13:05:00,19.57,19.58,19.55,19.56,18400.0,16.3288,16.3371,16.3121,16.3204,18400.0
2011-06-23 13:10:00,19.56,19.57,19.53,19.53,40800.0,16.3204,16.3288,16.2954,16.2954,40800.0
2011-06-23 13:15:00,19.53,19.56,19.53,19.54,20400.0,16.2954,16.3204,16.2954,16.3038,20400.0
2011-06-23 13:20:00,19.55,19.57,19.55,19.55,24400.0,16.3121,16.3288,16.3121,16.3121,24400.0
2011-06-23 13:25:00,19.55,19.57,19.54,19.56,32000.0,16.3121,16.3288,16.3038,16.3204,32000.0
2011-06-23 13:30:00,19.56,19.59,19.56,19.59,25600.0,16.3204,16.3455,16.3204,16.3455,25600.0
2011-06-23 13:35:00,19.6,19.6,19.57,19.58,17600.0,16.3538,16.3538,16.3288,16.3371,17600.0
2011-06-23 13:40:00,19.58,19.59,19.55,19.55,28400.0,16.3371,16.3455,16.3121,16.3121,28400.0
2011-06-23 13:45:00,19.55,19.57,19.54,19.54,22800.0,16.3121,16.3288,16.3038,16.3038,22800.0
2011-06-23 13:50:00,19.54,19.57,19.52,19.53,79200.0,16.3038,16.3288,16.2871,16.2954,79200.0
2011-06-23 13:55:00,19.54,19.56,19.53,19.55,31600.0,16.3038,16.3204,16.2954,16.3121,31600.0
2011-06-23 14:00:00,19.54,19.55,19.51,19.52,44400.0,16.3038,16.3121,16.2787,16.2871,44400.0
2011-06-23 14:05:00,19.51,19.55,19.51,19.55,141600.0,16.2787,16.3121,16.2787,16.3121,141600.0
2011-06-23 14:10:00,19.54,19.56,19.53,19.54,106400.0,16.3038,16.3204,16.2954,16.3038,106400.0
2011-06-23 14:15:00,19.54,19.56,19.52,19.55,141600.0,16.3038,16.3204,16.2871,16.3121,141600.0
2011-06-23 14:20:00,19.55,19.56,19.54,19.55,40000.0,16.3121,16.3204,16.3038,16.3121,40000.0
2011-06-23 14:25:00,19.55,19.56,19.54,19.54,24000.0,16.3121,16.3204,16.3038,16.3038,24000.0
2011-06-23 14:30:00,19.54,19.55,19.54,19.54,41600.0,16.3038,16.3121,16.3038,16.3038,41600.0
2011-06-23 14:35:00,19.54,19.56,19.54,19.54,116800.0,16.3038,16.3204,16.3038,16.3038,116800.0
2011-06-23 14:40:00,19.54,19.55,19.53,19.55,143600.0,16.3038,16.3121,16.2954,16.3121,143600.0
2011-06-23 14:45:00,19.54,19.55,19.54,19.54,117600.0,16.3038,16.3121,16.3038,16.3038,117600.0
2011-06-23 14:50:00,19.54,19.55,19.54,19.55,64400.0,16.3038,16.3121,16.3038,16.3121,64400.0
2011-06-23 14:55:00,19.55,19.67,19.54,19.67,72400.0,16.3121,16.4122,16.3038,16.4122,72400.0
2011-06-23 15:00:00,19.68,19.68,19.6,19.63,100400.0,16.4206,16.4206,16.3538,16.3788,100400.0
2011-06-23 15:05:00,19.64,19.7,19.6,19.68,115600.0,16.3872,16.4373,16.3538,16.4206,115600.0
2011-06-23 15:10:00,19.68,19.73,19.66,19.71,106400.0,16.4206,16.4623,16.4039,16.4456,106400.0
2011-06-23 15:15:00,19.73,19.75,19.72,19.72,51600.0,16.4623,16.479,16.4539,16.4539,51600.0
2011-06-23 15:20:00,19.72,19.74,19.7,19.73,82000.0,16.4539,16.4706,16.4373,16.4623,82000.0
2011-06-23 15:25:00,19.73,19.73,19.67,19.67,46400.0,16.4623,16.4623,16.4122,16.4122,46400.0
2011-06-23 15:30:00,19.67,19.68,19.64,19.64,78800.0,16.4122,16.4206,16.3872,16.3872,78800.0
2011-06-23 15:35:00,19.64,19.67,19.62,19.63,93600.0,16.3872,16.4122,16.3705,16.3788,93600.0
2011-06-23 15:40:00,19.64,19.68,19.63,19.65,100800.0,16.3872,16.4206,16.3788,16.3955,100800.0
2011-06-23 15:45:00,19.65,19.69,19.64,19.68,68000.0,16.3955,16.4289,16.3872,16.4206,68000.0
2011-06-23 15:50:00,19.68,19.76,19.68,19.74,293200.0,16.4206,16.4873,16.4206,16.4706,293200.0
2011-06-23 15:55:00,19.74,19.78,19.74,19.78,296000.0,16.4706,16.504,16.4706,16.504,296000.0
2011-06-24 09:30:00,19.74,19.84,19.71,19.74,133600.0,16.4706,16.5541,16.4456,16.4706,133600.0
2011-06-24 09:35:00,19.73,19.76,19.71,19.74,70400.0,16.4623,16.4873,16.4456,16.4706,70400.0
2011-06-24 09:40:00,19.74,19.74,19.68,19.7,54800.0,16.4706,16.4706,16.4206,16.4373,54800.0
2011-06-24 09:45:00,19.7,19.7,19.62,19.65,56000.0,16.4373,16.4373,16.3705,16.3955,56000.0
2011-06-24 09:50:00,19.65,19.65,19.59,19.61,79600.0,16.3955,16.3955,16.3455,16.3622,79600.0
2011-06-24 09:55:00,19.61,19.73,19.61,19.71,47200.0,16.3622,16.4623,16.3622,16.4456,47200.0
2011-06-24 10:00:00,19.71,19.73,19.67,19.68,78000.0,16.4456,16.4623,16.4122,16.4206,78000.0
2011-06-24 10:05:00,19.68,19.69,19.66,19.66,70000.0,16.4206,16.4289,16.4039,16.4039,70000.0
2011-06-24 10:10:00,19.68,19.68,19.6,19.63,77200.0,16.4206,16.4206,16.3538,16.3788,77200.0
2011-06-24 10:15:00,19.62,19.64,19.62,19.64,32800.0,16.3705,16.3872,16.3705,16.3872,32800.0
2011-06-24 10:20:00,19.63,19.64,19.61,19.64,23200.0,16.3788,16.3872,16.3622,16.3872,23200.0
2011-06-24 10:25:00,19.63,19.64,19.59,19.6,87200.0,16.3788,16.3872,16.3455,16.3538,87200.0
2011-06-24 10:30:00,19.6,19.65,19.6,19.64,27600.0,16.3538,16.3955,16.3538,16.3872,27600.0
2011-06-24 10:35:00,19.65,19.66,19.63,19.64,24800.0,16.3955,16.4039,16.3788,16.3872,24800.0
2011-06-24 10:40:00,19.64,19.65,19.62,19.63,16800.0,16.3872,16.3955,16.3705,16.3788,16800.0
2011-06-24 10:45:00,19.63,19.63,19.59,19.6,41200.0,16.3788,16.3788,16.3455,16.3538,41200.0
2011-06-24 10:50:00,19.59,19.61,19.59,19.6,47200.0,16.3455,16.3622,16.3455,16.3538,47200.0
2011-06-24 10:55:00,19.61,19.63,19.6,19.62,18800.0,16.3622,16.3788,16.3538,16.3705,18800.0
2011-06-24 11:00:00,19.63,19.65,19.61,19.65,19600.0,16.3788,16.3955,16.3622,16.3955,19600.0
2011-06-24 11:05:00,19.66,19.66,19.62,19.63,27600.0,16.4039,16.4039,16.3705,16.3788,27600.0
2011-06-24 11:10:00,19.63,19.63,19.6,19.62,32000.0,16.3788,16.3788,16.3538,16.3705,32000.0
2011-06-24 11:15:00,19.61,19.64,19.61,19.64,36800.0,16.3622,16.3872,16.3622,16.3872,36800.0
2011-06-24 11:20:00,19.64,19.64,19.62,19.63,13600.0,16.3872,16.3872,16.3705,16.3788,13600.0
2011-06-24 11:25:00,19.63,19.65,19.61,19.65,28400.0,16.3788,16.3955,16.3622,16.3955,28400.0
2011-06-24 11:30:00,19.65,19.66,19.62,19.62,13600.0,16.3955,16.4039,16.3705,16.3705,13600.0
2011-06-24 11:35:00,19.62,19.63,19.61,19.63,26800.0,16.3705,16.3788,16.3622,16.3788,26800.0
2011-06-24 11:40:00,19.62,19.65,19.62,19.64,26800.0,16.3705,16.3955,16.3705,16.3872,26800.0
2011-06-24 11:45:00,19.64,19.65,19.62,19.63,40400.0,16.3872,16.3955,16.3705,16.3788,40400.0
2011-06-24 11:50:00,19.63,19.63,19.61,19.61,19600.0,16.3788,16.3788,16.3622,16.3622,19600.0
2011-06-24 11:55:00,19.61,19.64,19.61,19.63,48000.0,16.3622,16.3872,16.3622,16.3788,48000.0
2011-06-24 12:00:00,19.63,19.63,19.62,19.62,17600.0,16.3788,16.3788,16.3705,16.3705,17600.0
2011-06-24 12:05:00,19.62,19.63,19.61,19.62,32000.0,16.3705,16.3788,16.3622,16.3705,32000.0
2011-06-24 12:10:00,19.62,19.63,19.62,19.63,43200.0,16.3705,16.3788,16.3705,16.3788,43200.0
2011-06-24 12:15:00,19.62,19.63,19.61,19.63,18800.0,16.3705,16.3788,16.3622,16.3788,18800.0
2011-06-24 12:20:00,19.63,19.63,19.61,19.63,34000.0,16.3788,16.3788,16.3622,16.3788,34000.0
2011-06-24 12:25:00,19.63,19.63,19.62,19.63,10000.0,16.3788,16.3788,16.3705,16.3788,10000.0
2011-06-24 12:30:00,19.63,19.63,19.62,19.63,25200.0,16.3788,16.3788,16.3705,16.3788,25200.0
2011-06-24 12:35:00,19.64,19.65,19.63,19.65,14400.0,16.3872,16.3955,16.3788,16.3955,14400.0
2011-06-24 12:40:00,19.64,19.64,19.62,19.62,12400.0,16.3872,16.3872,16.3705,16.3705,12400.0
2011-06-24 12:45:00,19.63,19.63,19.61,19.63,62000.0,16.3788,16.3788,16.3622,16.3788,62000.0
2011-06-24 12:50:00,19.63,19.63,19.61,19.63,138400.0,16.3788,16.3788,16.3622,16.3788,138400.0
2011-06-24 12:55:00,19.62,19.63,19.62,19.62,37200.0,16.3705,16.3788,16.3705,16.3705,37200.0
2011-06-24 13:00:00,19.62,19.64,19.61,19.64,72400.0,16.3705,16.3872,16.3622,16.3872,72400.0
2011-06-24 13:05:00,19.63,19.64,19.63,19.64,13600.0,16.3788,16.3872,16.3788,16.3872,13600.0
2011-06-24 13:10:00,19.63,19.64,19.62,19.63,24000.0,16.3788,16.3872,16.3705,16.3788,24000.0
2011-06-24 13:15:00,19.63,19.63,19.62,19.63,12800.0,16.3788,16.3788,16.3705,16.3788,12800.0
2011-06-24 13:20:00,19.63,19.64,19.62,19.64,21200.0,16.3788,16.3872,16.3705,16.3872,21200.0
2011-06-24 13:25:00,19.64,19.64,19.63,19.63,16000.0,16.3872,16.3872,16.3788,16.3788,16000.0
2011-06-24 13:30:00,19.63,19.63,19.62,19.63,31200.0,16.3788,16.3788,16.3705,16.3788,31200.0
2011-06-24 13:35:00,19.62,19.66,19.62,19.64,44800.0,16.3705,16.4039,16.3705,16.3872,44800.0
2011-06-24 13:40:00,19.64,19.66,19.64,19.66,24800.0,16.3872,16.4039,16.3872,16.4039,24800.0
2011-06-24 13:45:00,19.66,19.69,19.66,19.67,40400.0,16.4039,16.4289,16.4039,16.4122,40400.0
2011-06-24 13:50:00,19.68,19.68,19.66,19.67,31600.0,16.4206,16.4206,16.4039,16.4122,31600.0
2011-06-24 13:55:00,19.66,19.66,19.63,19.64,12800.0,16.4039,16.4039,16.3788,16.3872,12800.0
2011-06-24 14:00:00,19.64,19.65,19.62,19.63,31200.0,16.3872,16.3955,16.3705,16.3788,31200.0
2011-06-24 14:05:00,19.62,19.64,19.62,19.63,53600.0,16.3705,16.3872,16.3705,16.3788,53600.0
2011-06-24 14:10:00,19.63,19.63,19.62,19.63,45600.0,16.3788,16.3788,16.3705,16.3788,45600.0
2011-06-24 14:15:00,19.63,19.64,19.62,19.63,20800.0,16.3788,16.3872,16.3705,16.3788,20800.0
2011-06-24 14:20:00,19.63,19.65,19.62,19.64,22800.0,16.3788,16.3955,16.3705,16.3872,22800.0
2011-06-24 14:25:00,19.65,19.65,19.63,19.63,23600.0,16.3955,16.3955,16.3788,16.3788,23600.0
2011-06-24 14:30:00,19.63,19.64,19.62,19.63,50800.0,16.3788,16.3872,16.3705,16.3788,50800.0
2011-06-24 14:35:00,19.63,19.64,19.62,19.63,64800.0,16.3788,16.3872,16.3705,16.3788,64800.0
2011-06-24 14:40:00,19.63,19.64,19.62,19.63,69200.0,16.3788,16.3872,16.3705,16.3788,69200.0
2011-06-24 14:45:00,19.63,19.63,19.62,19.62,64000.0,16.3788,16.3788,16.3705,16.3705,64000.0
2011-06-24 14:50:00,19.62,19.63,19.62,19.63,130400.0,16.3705,16.3788,16.3705,16.3788,130400.0
2011-06-24 14:55:00,19.63,19.64,19.63,19.63,142800.0,16.3788,16.3872,16.3788,16.3788,142800.0
2011-06-24 15:00:00,19.63,19.63,19.55,19.55,156000.0,16.3788,16.3788,16.3121,16.3121,156000.0
2011-06-24 15:05:00,19.55,19.55,19.51,19.51,124800.0,16.3121,16.3121,16.2787,16.2787,124800.0
2011-06-24 15:10:00,19.51,19.51,19.48,19.48,202000.0,16.2787,16.2787,16.2537,16.2537,202000.0
2011-06-24 15:15:00,19.48,19.49,19.46,19.46,123600.0,16.2537,16.262,16.237,16.237,123600.0
2011-06-24 15:20:00,19.46,19.46,19.41,19.41,176000.0,16.237,16.237,16.1953,16.1953,176000.0
2011-06-24 15:25:00,19.42,19.5,19.41,19.49,88000.0,16.2036,16.2704,16.1953,16.262,88000.0
2011-06-24 15:30:00,19.49,19.5,19.46,19.46,175600.0,16.262,16.2704,16.237,16.237,175600.0
2011-06-24 15:35:00,19.46,19.46,19.4,19.41,188400.0,16.237,16.237,16.1869,16.1953,188400.0
2011-06-24 15:40:00,19.41,19.43,19.41,19.43,130800.0,16.1953,16.212,16.1953,16.212,130800.0
2011-06-24 15:45:00,19.43,19.43,19.35,19.36,286400.0,16.212,16.212,16.1452,16.1536,286400.0
2011-06-24 15:50:00,19.36,19.42,19.33,19.41,746000.0,16.1536,16.2036,16.1285,16.1953,746000.0
2011-06-24 15:55:00,19.42,19.48,19.39,19.4,868800.0,16.2036,16.2537,16.1786,16.1869,868800.0
2011-06-27 09:30:00,19.38,19.39,19.34,19.35,44000.0,16.1703,16.1786,16.1369,16.1452,44000.0
2011-06-27 09:35:00,19.34,19.35,19.28,19.29,58400.0,16.1369,16.1452,16.0868,16.0952,58400.0
2011-06-27 09:40:00,19.27,19.42,19.27,19.4,60400.0,16.0785,16.2036,16.0785,16.1869,60400.0
2011-06-27 09:45:00,19.4,19.43,19.39,19.41,32000.0,16.1869,16.212,16.1786,16.1953,32000.0
2011-06-27 09:50:00,19.42,19.42,19.39,19.39,30000.0,16.2036,16.2036,16.1786,16.1786,30000.0
2011-06-27 09:55:00,19.39,19.39,19.33,19.33,56000.0,16.1786,16.1786,16.1285,16.1285,56000.0
2011-06-27 10:00:00,19.33,19.39,19.32,19.39,62400.0,16.1285,16.1786,16.1202,16.1786,62400.0
2011-06-27 10:05:00,19.39,19.41,19.38,19.4,27200.0,16.1786,16.1953,16.1703,16.1869,27200.0
2011-06-27 10:10:00,19.4,19.43,19.39,19.43,46000.0,16.1869,16.212,16.1786,16.212,46000.0
2011-06-27 10:15:00,19.43,19.44,19.41,19.43,45600.0,16.212,16.2203,16.1953,16.212,45600.0
2011-06-27 10:20:00,19.44,19.5,19.43,19.48,64400.0,16.2203,16.2704,16.212,16.2537,64400.0
2011-06-27 10:25:00,19.49,19.52,19.48,19.51,46800.0,16.262,16.2871,16.2537,16.2787,46800.0
2011-06-27 10:30:00,19.51,19.53,19.48,19.48,46400.0,16.2787,16.2954,16.2537,16.2537,46400.0
2011-06-27 10:35:00,19.48,19.5,19.48,19.49,34800.0,16.2537,16.2704,16.2537,16.262,34800.0
2011-06-27 10:40:00,19.49,19.52,19.49,19.52,35200.0,16.262,16.2871,16.262,16.2871,35200.0
2011-06-27 10:45:00,19.52,19.53,19.5,19.52,38400.0,16.2871,16.2954,16.2704,16.2871,38400.0
2011-06-27 10:50:00,19.51,19.53,19.49,19.49,36000.0,16.2787,16.2954,16.262,16.262,36000.0
2011-06-27 10:55:00,19.49,19.5,19.47,19.48,43600.0,16.262,16.2704,16.2453,16.2537,43600.0
2011-06-27 11:00:00,19.48,19.5,19.46,19.48,39200.0,16.2537,16.2704,16.237,16.2537,39200.0
2011-06-27 11:05:00,19.48,19.48,19.43,19.45,33600.0,16.2537,16.2537,16.212,16.2287,33600.0
2011-06-27 11:10:00,19.44,19.5,19.44,19.49,116800.0,16.2203,16.2704,16.2203,16.262,116800.0
2011-06-27 11:15:00,19.49,19.49,19.46,19.49,138800.0,16.262,16.262,16.237,16.262,138800.0
2011-06-27 11:20:00,19.48,19.5,19.47,19.47,95600.0,16.2537,16.2704,16.2453,16.2453,95600.0
2011-06-27 11:25:00,19.48,19.49,19.47,19.48,20000.0,16.2537,16.262,16.2453,16.2537,20000.0
2011-06-27 11:30:00,19.48,19.48,19.46,19.46,44000.0,16.2537,16.2537,16.237,16.237,44000.0
2011-06-27 11:35:00,19.47,19.48,19.45,19.47,35200.0,16.2453,16.2537,16.2287,16.2453,35200.0
2011-06-27 11:40:00,19.47,19.47,19.43,19.43,20400.0,16.2453,16.2453,16.212,16.212,20400.0
2011-06-27 11:45:00,19.43,19.46,19.43,19.45,44000.0,16.212,16.237,16.212,16.2287,44000.0
2011-06-27 11:50:00,19.46,19.49,19.45,19.47,8400.0,16.237,16.262,16.2287,16.2453,8400.0
2011-06-27 11:55:00,19.47,19.48,19.47,19.48,30400.0,16.2453,16.2537,16.2453,16.2537,30400.0
2011-06-27 12:00:00,19.48,19.51,19.48,19.5,24000.0,16.2537,16.2787,16.2537,16.2704,24000.0
2011-06-27 12:05:00,19.5,19.53,19.49,19.52,24000.0,16.2704,16.2954,16.262,16.2871,24000.0
2011-06-27 12:10:00,19.52,19.53,19.51,19.51,21600.0,16.2871,16.2954,16.2787,16.2787,21600.0
2011-06-27 12:15:00,19.51,19.52,19.5,19.5,16000.0,16.2787,16.2871,16.2704,16.2704,16000.0
2011-06-27 12:20:00,19.5,19.52,19.5,19.51,18000.0,16.2704,16.2871,16.2704,16.2787,18000.0
2011-06-27 12:25:00,19.51,19.52,19.51,19.52,12000.0,16.2787,16.2871,16.2787,16.2871,12000.0
2011-06-27 12:30:00,19.52,19.52,19.49,19.49,14800.0,16.2871,16.2871,16.262,16.262,14800.0
2011-06-27 12:35:00,19.49,19.5,19.49,19.5,24800.0,16.262,16.2704,16.262,16.2704,24800.0
2011-06-27 12:40:00,19.49,19.52,19.49,19.52,16400.0,16.262,16.2871,16.262,16.2871,16400.0
2011-06-27 12:45:00,19.52,19.52,19.5,19.5,6400.0,16.2871,16.2871,16.2704,16.2704,6400.0
2011-06-27 12:50:00,19.5,19.5,19.5,19.5,11200.0,16.2704,16.2704,16.2704,16.2704,11200.0
2011-06-27 12:55:00,19.5,19.5,19.49,19.49,11200.0,16.2704,16.2704,16.262,16.262,11200.0
2011-06-27 13:00:00,19.49,19.52,19.49,19.52,30800.0,16.262,16.2871,16.262,16.2871,30800.0
2011-06-27 13:05:00,19.52,19.52,19.5,19.5,11200.0,16.2871,16.2871,16.2704,16.2704,11200.0
2011-06-27 13:10:00,19.5,19.5,19.49,19.5,34000.0,16.2704,16.2704,16.262,16.2704,34000.0
2011-06-27 13:15:00,19.5,19.5,19.49,19.49,8800.0,16.2704,16.2704,16.262,16.262,8800.0
2011-06-27 13:20:00,19.49,19.49,19.47,19.48,62400.0,16.262,16.262,16.2453,16.2537,62400.0
2011-06-27 13:25:00,19.48,19.49,19.48,19.49,60400.0,16.2537,16.262,16.2537,16.262,60400.0
2011-06-27 13:30:00,19.49,19.5,19.48,19.49,26400.0,16.262,16.2704,16.2537,16.262,26400.0
2011-06-27 13:35:00,19.49,19.49,19.48,19.49,72400.0,16.262,16.262,16.2537,16.262,72400.0
2011-06-27 13:40:00,19.49,19.49,19.48,19.49,26800.0,16.262,16.262,16.2537,16.262,26800.0
2011-06-27 13:45:00,19.49,19.49,19.48,19.48,52800.0,16.262,16.262,16.2537,16.2537,52800.0
2011-06-27 13:50:00,19.48,19.5,19.48,19.5,33200.0,16.2537,16.2704,16.2537,16.2704,33200.0
2011-06-27 13:55:00,19.49,19.5,19.49,19.5,15600.0,16.262,16.2704,16.262,16.2704,15600.0
2011-06-27 14:00:00,19.5,19.56,19.5,19.55,124400.0,16.2704,16.3204,16.2704,16.3121,124400.0
2011-06-27 14:05:00,19.55,19.56,19.55,19.56,29200.0,16.3121,16.3204,16.3121,16.3204,29200.0
2011-06-27 14:10:00,19.56,19.58,19.56,19.56,20400.0,16.3204,16.3371,16.3204,16.3204,20400.0
2011-06-27 14:15:00,19.56,19.57,19.55,19.55,8800.0,16.3204,16.3288,16.3121,16.3121,8800.0
2011-06-27 14:20:00,19.54,19.55,19.54,19.55,23200.0,16.3038,16.3121,16.3038,16.3121,23200.0
2011-06-27 14:25:00,19.54,19.56,19.54,19.56,20400.0,16.3038,16.3204,16.3038,16.3204,20400.0
2011-06-27 14:30:00,19.56,19.57,19.56,19.57,20800.0,16.3204,16.3288,16.3204,16.3288,20800.0
2011-06-27 14:35:00,19.57,19.57,19.57,19.57,29600.0,16.3288,16.3288,16.3288,16.3288,29600.0
2011-06-27 14:40:00,19.57,19.58,19.57,19.57,31600.0,16.3288,16.3371,16.3288,16.3288,31600.0
2011-06-27 14:45:00,19.57,19.59,19.57,19.58,34400.0,16.3288,16.3455,16.3288,16.3371,34400.0
2011-06-27 14:50:00,19.58,19.58,19.56,19.56,20800.0,16.3371,16.3371,16.3204,16.3204,20800.0
2011-06-27 14:55:00,19.56,19.56,19.54,19.54,23200.0,16.3204,16.3204,16.3038,16.3038,23200.0
2011-06-27 15:00:00,19.54,19.55,19.54,19.55,18800.0,16.3038,16.3121,16.3038,16.3121,18800.0
2011-06-27 15:05:00,19.55,19.55,19.53,19.54,28400.0,16.3121,16.3121,16.2954,16.3038,28400.0
2011-06-27 15:10:00,19.54,19.55,19.53,19.55,43200.0,16.3038,16.3121,16.2954,16.3121,43200.0
2011-06-27 15:15:00,19.55,19.55,19.54,19.55,42400.0,16.3121,16.3121,16.3038,16.3121,42400.0
2011-06-27 15:20:00,19.55,19.56,19.55,19.56,28400.0,16.3121,16.3204,16.3121,16.3204,28400.0
2011-06-27 15:25:00,19.56,19.57,19.55,19.55,32400.0,16.3204,16.3288,16.3121,16.3121,32400.0
2011-06-27 15:30:00,19.55,19.55,19.55,19.55,34800.0,16.3121,16.3121,16.3121,16.3121,34800.0
2011-06-27 15:35:00,19.55,19.56,19.55,19.55,49200.0,16.3121,16.3204,16.3121,16.3121,49200.0
2011-06-27 15:40:00,19.55,19.57,19.55,19.56,59600.0,16.3121,16.3288,16.3121,16.3204,59600.0
2011-06-27 15:45:00,19.56,19.56,19.54,19.55,71600.0,16.3204,16.3204,16.3038,16.3121,71600.0
2011-06-27 15:50:00,19.55,19.55,19.53,19.53,57600.0,16.3121,16.3121,16.2954,16.2954,57600.0
2011-06-27 15:55:00,19.53,19.55,19.52,19.55,250800.0,16.2954,16.3121,16.2871,16.3121,250800.0
2011-06-28 09:30:00,19.6,19.72,19.6,19.68,226800.0,16.3538,16.4539,16.3538,16.4206,226800.0
2011-06-28 09:35:00,19.7,19.71,19.68,19.71,90400.0,16.4373,16.4456,16.4206,16.4456,90400.0
2011-06-28 09:40:00,19.71,19.75,19.7,19.75,46800.0,16.4456,16.479,16.4373,16.479,46800.0
2011-06-28 09:45:00,19.76,19.79,19.76,19.77,86800.0,16.4873,16.5123,16.4873,16.4957,86800.0
2011-06-28 09:50:00,19.76,19.78,19.73,19.75,35200.0,16.4873,16.504,16.4623,16.479,35200.0
2011-06-28 09:55:00,19.75,19.77,19.74,19.75,28000.0,16.479,16.4957,16.4706,16.479,28000.0
2011-06-28 10:00:00,19.75,19.78,19.74,19.77,27600.0,16.479,16.504,16.4706,16.4957,27600.0
2011-06-28 10:05:00,19.77,19.79,19.75,19.79,76800.0,16.4957,16.5123,16.479,16.5123,76800.0
2011-06-28 10:10:00,19.79,19.82,19.78,19.81,54400.0,16.5123,16.5374,16.504,16.529,54400.0
2011-06-28 10:15:00,19.82,19.83,19.8,19.82,63600.0,16.5374,16.5457,16.5207,16.5374,63600.0
2011-06-28 10:20:00,19.82,19.84,19.81,19.84,42400.0,16.5374,16.5541,16.529,16.5541,42400.0
2011-06-28 10:25:00,19.84,19.87,19.84,19.87,77200.0,16.5541,16.5791,16.5541,16.5791,77200.0
2011-06-28 10:30:00,19.87,19.93,19.87,19.91,197200.0,16.5791,16.6292,16.5791,16.6125,197200.0
2011-06-28 10:35:00,19.92,19.92,19.89,19.9,34800.0,16.6208,16.6208,16.5958,16.6041,34800.0
2011-06-28 10:40:00,19.9,19.93,19.89,19.93,44800.0,16.6041,16.6292,16.5958,16.6292,44800.0
2011-06-28 10:45:00,19.93,19.95,19.93,19.93,73600.0,16.6292,16.6458,16.6292,16.6292,73600.0
2011-06-28 10:50:00,19.93,19.95,19.92,19.95,40800.0,16.6292,16.6458,16.6208,16.6458,40800.0
2011-06-28 10:55:00,19.94,19.95,19.92,19.92,30400.0,16.6375,16.6458,16.6208,16.6208,30400.0
2011-06-28 11:00:00,19.92,19.94,19.91,19.92,68400.0,16.6208,16.6375,16.6125,16.6208,68400.0
2011-06-28 11:05:00,19.93,19.98,19.92,19.96,35600.0,16.6292,16.6709,16.6208,16.6542,35600.0
2011-06-28 11:10:00,19.97,19.98,19.95,19.97,44800.0,16.6625,16.6709,16.6458,16.6625,44800.0
2011-06-28 11:15:00,19.97,19.99,19.97,19.98,62800.0,16.6625,16.6792,16.6625,16.6709,62800.0
2011-06-28 11:20:00,19.98,20.01,19.98,20.01,84400.0,16.6709,16.6959,16.6709,16.6959,84400.0
2011-06-28 11:25:00,20.01,20.01,19.99,19.99,39600.0,16.6959,16.6959,16.6792,16.6792,39600.0
2011-06-28 11:30:00,19.99,20.0,19.99,20.0,32000.0,16.6792,16.6876,16.6792,16.6876,32000.0
2011-06-28 11:35:00,20.0,20.0,19.99,20.0,22800.0,16.6876,16.6876,16.6792,16.6876,22800.0
2011-06-28 11:40:00,19.99,20.02,19.98,20.02,25600.0,16.6792,16.7043,16.6709,16.7043,25600.0
2011-06-28 11:45:00,20.02,20.07,20.02,20.06,41600.0,16.7043,16.746,16.7043,16.7376,41600.0
2011-06-28 11:50:00,20.06,20.09,20.06,20.08,32400.0,16.7376,16.7627,16.7376,16.7543,32400.0
2011-06-28 11:55:00,20.08,20.08,20.04,20.05,115600.0,16.7543,16.7543,16.7209,16.7293,115600.0
2011-06-28 12:00:00,20.05,20.06,20.02,20.06,26800.0,16.7293,16.7376,16.7043,16.7376,26800.0
2011-06-28 12:05:00,20.06,20.06,20.04,20.04,12800.0,16.7376,16.7376,16.7209,16.7209,12800.0
2011-06-28 12:10:00,20.04,20.04,20.03,20.03,16400.0,16.7209,16.7209,16.7126,16.7126,16400.0
2011-06-28 12:15:00,20.03,20.05,20.03,20.05,267600.0,16.7126,16.7293,16.7126,16.7293,267600.0
2011-06-28 12:20:00,20.05,20.06,20.04,20.05,23200.0,16.7293,16.7376,16.7209,16.7293,23200.0
2011-06-28 12:25:00,20.05,20.06,20.04,20.06,27200.0,16.7293,16.7376,16.7209,16.7376,27200.0
2011-06-28 12:30:00,20.06,20.08,20.06,20.07,52000.0,16.7376,16.7543,16.7376,16.746,52000.0
2011-06-28 12:35:00,20.07,20.08,20.07,20.07,23600.0,16.746,16.7543,16.746,16.746,23600.0
2011-06-28 12:40:00,20.07,20.07,20.02,20.05,29600.0,16.746,16.746,16.7043,16.7293,29600.0
2011-06-28 12:45:00,20.05,20.05,20.02,20.02,14000.0,16.7293,16.7293,16.7043,16.7043,14000.0
2011-06-28 12:50:00,20.03,20.03,19.99,20.0,19200.0,16.7126,16.7126,16.6792,16.6876,19200.0
2011-06-28 12:55:00,20.0,20.04,20.0,20.01,57200.0,16.6876,16.7209,16.6876,16.6959,57200.0
2011-06-28 13:00:00,20.01,20.07,20.01,20.06,33600.0,16.6959,16.746,16.6959,16.7376,33600.0
2011-06-28 13:05:00,20.06,20.1,20.06,20.08,236800.0,16.7376,16.771,16.7376,16.7543,236800.0
2011-06-28 13:10:00,20.08,20.08,20.05,20.06,54800.0,16.7543,16.7543,16.7293,16.7376,54800.0
2011-06-28 13:15:00,20.06,20.06,20.06,20.06,32400.0,16.7376,16.7376,16.7376,16.7376,32400.0
2011-06-28 13:20:00,20.06,20.06,20.04,20.05,26800.0,16.7376,16.7376,16.7209,16.7293,26800.0
2011-06-28 13:25:00,20.05,20.08,20.05,20.08,38800.0,16.7293,16.7543,16.7293,16.7543,38800.0
2011-06-28 13:30:00,20.08,20.08,20.03,20.03,17600.0,16.7543,16.7543,16.7126,16.7126,17600.0
2011-06-28 13:35:00,20.03,20.05,20.03,20.05,11600.0,16.7126,16.7293,16.7126,16.7293,11600.0
2011-06-28 13:40:00,20.05,20.05,20.04,20.04,13200.0,16.7293,16.7293,16.7209,16.7209,13200.0
2011-06-28 13:45:00,20.04,20.06,20.04,20.05,11600.0,16.7209,16.7376,16.7209,16.7293,11600.0
2011-06-28 13:50:00,20.06,20.07,20.05,20.07,14800.0,16.7376,16.746,16.7293,16.746,14800.0
2011-06-28 13:55:00,20.07,20.08,20.05,20.06,12400.0,16.746,16.7543,16.7293,16.7376,12400.0
2011-06-28 14:00:00,20.06,20.06,20.05,20.05,19200.0,16.7376,16.7376,16.7293,16.7293,19200.0
2011-06-28 14:05:00,20.04,20.05,20.02,20.03,18000.0,16.7209,16.7293,16.7043,16.7126,18000.0
2011-06-28 14:10:00,20.03,20.04,20.03,20.03,16800.0,16.7126,16.7209,16.7126,16.7126,16800.0
2011-06-28 14:15:00,20.02,20.03,20.02,20.02,20000.0,16.7043,16.7126,16.7043,16.7043,20000.0
2011-06-28 14:20:00,20.02,20.03,20.0,20.02,61600.0,16.7043,16.7126,16.6876,16.7043,61600.0
2011-06-28 14:25:00,20.02,20.05,20.02,20.05,13200.0,16.7043,16.7293,16.7043,16.7293,13200.0
2011-06-28 14:30:00,20.04,20.05,20.03,20.04,21200.0,16.7209,16.7293,16.7126,16.7209,21200.0
2011-06-28 14:35:00,20.04,20.06,20.03,20.05,46400.0,16.7209,16.7376,16.7126,16.7293,46400.0
2011-06-28 14:40:00,20.05,20.05,20.03,20.04,21600.0,16.7293,16.7293,16.7126,16.7209,21600.0
2011-06-28 14:45:00,20.04,20.05,20.01,20.02,24000.0,16.7209,16.7293,16.6959,16.7043,24000.0
2011-06-28 14:50:00,20.02,20.03,20.0,20.03,17600.0,16.7043,16.7126,16.6876,16.7126,17600.0
2011-06-28 14:55:00,20.04,20.07,20.03,20.07,30000.0,16.7209,16.746,16.7126,16.746,30000.0
2011-06-28 15:00:00,20.07,20.07,20.05,20.06,40000.0,16.746,16.746,16.7293,16.7376,40000.0
2011-06-28 15:05:00,20.06,20.07,20.05,20.06,44000.0,16.7376,16.746,16.7293,16.7376,44000.0
2011-06-28 15:10:00,20.06,20.06,20.04,20.04,41600.0,16.7376,16.7376,16.7209,16.7209,41600.0
2011-06-28 15:15:00,20.05,20.06,20.04,20.05,50800.0,16.7293,16.7376,16.7209,16.7293,50800.0
2011-06-28 15:20:00,20.05,20.07,20.05,20.06,64800.0,16.7293,16.746,16.7293,16.7376,64800.0
2011-06-28 15:25:00,20.06,20.06,20.05,20.05,44000.0,16.7376,16.7376,16.7293,16.7293,44000.0
2011-06-28 15:30:00,20.05,20.05,20.04,20.05,80000.0,16.7293,16.7293,16.7209,16.7293,80000.0
2011-06-28 15:35:00,20.05,20.07,20.04,20.07,83200.0,16.7293,16.746,16.7209,16.746,83200.0
2011-06-28 15:40:00,20.06,20.07,20.05,20.05,78800.0,16.7376,16.746,16.7293,16.7293,78800.0
2011-06-28 15:45:00,20.05,20.11,20.05,20.08,196000.0,16.7293,16.7793,16.7293,16.7543,196000.0
2011-06-28 15:50:00,20.08,20.09,20.07,20.08,146000.0,16.7543,16.7627,16.746,16.7543,146000.0
2011-06-28 15:55:00,20.08,20.09,20.07,20.08,174000.0,16.7543,16.7627,16.746,16.7543,174000.0
2011-06-29 09:30:00,20.08,20.08,20.0,20.03,131600.0,16.7543,16.7543,16.6876,16.7126,131600.0
2011-06-29 09:35:00,20.03,20.07,20.01,20.02,64800.0,16.7126,16.746,16.6959,16.7043,64800.0
2011-06-29 09:40:00,20.02,20.02,19.97,19.99,46400.0,16.7043,16.7043,16.6625,16.6792,46400.0
2011-06-29 09:45:00,19.98,20.05,19.98,20.01,60000.0,16.6709,16.7293,16.6709,16.6959,60000.0
2011-06-29 09:50:00,20.0,20.02,19.96,19.97,64000.0,16.6876,16.7043,16.6542,16.6625,64000.0
2011-06-29 09:55:00,19.97,19.98,19.89,19.92,146800.0,16.6625,16.6709,16.5958,16.6208,146800.0
2011-06-29 10:00:00,19.94,19.95,19.89,19.94,140400.0,16.6375,16.6458,16.5958,16.6375,140400.0
2011-06-29 10:05:00,19.94,19.95,19.93,19.94,40000.0,16.6375,16.6458,16.6292,16.6375,40000.0
2011-06-29 10:10:00,19.94,19.96,19.93,19.94,100800.0,16.6375,16.6542,16.6292,16.6375,100800.0
2011-06-29 10:15:00,19.95,19.95,19.93,19.94,42400.0,16.6458,16.6458,16.6292,16.6375,42400.0
2011-06-29 10:20:00,19.95,19.99,19.95,19.98,39600.0,16.6458,16.6792,16.6458,16.6709,39600.0
2011-06-29 10:25:00,19.98,19.98,19.96,19.98,46400.0,16.6709,16.6709,16.6542,16.6709,46400.0
2011-06-29 10:30:00,19.97,19.98,19.95,19.98,52800.0,16.6625,16.6709,16.6458,16.6709,52800.0
2011-06-29 10:35:00,19.98,19.98,19.94,19.94,29600.0,16.6709,16.6709,16.6375,16.6375,29600.0
2011-06-29 10:40:00,19.94,19.96,19.94,19.95,37600.0,16.6375,16.6542,16.6375,16.6458,37600.0
2011-06-29 10:45:00,19.94,19.95,19.93,19.95,34400.0,16.6375,16.6458,16.6292,16.6458,34400.0
2011-06-29 10:50:00,19.95,19.99,19.95,19.98,14800.0,16.6458,16.6792,16.6458,16.6709,14800.0
2011-06-29 10:55:00,19.98,20.05,19.98,20.03,32800.0,16.6709,16.7293,16.6709,16.7126,32800.0
2011-06-29 11:00:00,20.03,20.05,20.02,20.02,32000.0,16.7126,16.7293,16.7043,16.7043,32000.0
2011-06-29 11:05:00,20.02,20.05,20.02,20.04,53600.0,16.7043,16.7293,16.7043,16.7209,53600.0
2011-06-29 11:10:00,20.05,20.08,20.05,20.07,17600.0,16.7293,16.7543,16.7293,16.746,17600.0
2011-06-29 11:15:00,20.08,20.1,20.07,20.07,18400.0,16.7543,16.771,16.746,16.746,18400.0
2011-06-29 11:20:00,20.06,20.07,20.03,20.04,56400.0,16.7376,16.746,16.7126,16.7209,56400.0
2011-06-29 11:25:00,20.04,20.07,20.03,20.04,33600.0,16.7209,16.746,16.7126,16.7209,33600.0
2011-06-29 11:30:00,20.05,20.07,20.04,20.05,37600.0,16.7293,16.746,16.7209,16.7293,37600.0
2011-06-29 11:35:00,20.06,20.06,20.04,20.06,38800.0,16.7376,16.7376,16.7209,16.7376,38800.0
2011-06-29 11:40:00,20.06,20.06,20.05,20.05,12400.0,16.7376,16.7376,16.7293,16.7293,12400.0
2011-06-29 11:45:00,20.05,20.07,20.03,20.06,29200.0,16.7293,16.746,16.7126,16.7376,29200.0
2011-06-29 11:50:00,20.06,20.07,20.04,20.04,39200.0,16.7376,16.746,16.7209,16.7209,39200.0
2011-06-29 11:55:00,20.05,20.06,20.03,20.06,37600.0,16.7293,16.7376,16.7126,16.7376,37600.0
2011-06-29 12:00:00,20.06,20.11,20.06,20.11,55200.0,16.7376,16.7793,16.7376,16.7793,55200.0
2011-06-29 12:05:00,20.11,20.12,20.08,20.08,59200.0,16.7793,16.7877,16.7543,16.7543,59200.0
2011-06-29 12:10:00,20.07,20.07,20.02,20.02,40000.0,16.746,16.746,16.7043,16.7043,40000.0
2011-06-29 12:15:00,20.02,20.03,20.02,20.03,15200.0,16.7043,16.7126,16.7043,16.7126,15200.0
2011-06-29 12:20:00,20.02,20.02,20.01,20.01,19600.0,16.7043,16.7043,16.6959,16.6959,19600.0
2011-06-29 12:25:00,20.01,20.01,19.99,19.99,24400.0,16.6959,16.6959,16.6792,16.6792,24400.0
2011-06-29 12:30:00,19.99,19.99,19.98,19.99,18000.0,16.6792,16.6792,16.6709,16.6792,18000.0
2011-06-29 12:35:00,19.99,20.0,19.99,19.99,13600.0,16.6792,16.6876,16.6792,16.6792,13600.0
2011-06-29 12:40:00,19.99,20.0,19.98,20.0,15200.0,16.6792,16.6876,16.6709,16.6876,15200.0
2011-06-29 12:45:00,20.0,20.0,19.98,19.98,15600.0,16.6876,16.6876,16.6709,16.6709,15600.0
2011-06-29 12:50:00,19.99,19.99,19.96,19.96,22800.0,16.6792,16.6792,16.6542,16.6542,22800.0
2011-06-29 12:55:00,19.97,19.97,19.96,19.96,16400.0,16.6625,16.6625,16.6542,16.6542,16400.0
2011-06-29 13:00:00,19.96,19.98,19.96,19.98,26400.0,16.6542,16.6709,16.6542,16.6709,26400.0
2011-06-29 13:05:00,19.98,19.98,19.98,19.98,22400.0,16.6709,16.6709,16.6709,16.6709,22400.0
2011-06-29 13:10:00,19.98,20.0,19.97,19.97,16000.0,16.6709,16.6876,16.6625,16.6625,16000.0
2011-06-29 13:15:00,19.98,19.98,19.95,19.95,29600.0,16.6709,16.6709,16.6458,16.6458,29600.0
2011-06-29 13:20:00,19.95,19.95,19.93,19.94,30400.0,16.6458,16.6458,16.6292,16.6375,30400.0
2011-06-29 13:25:00,19.94,19.95,19.93,19.94,24800.0,16.6375,16.6458,16.6292,16.6375,24800.0
2011-06-29 13:30:00,19.94,19.96,19.94,19.96,29600.0,16.6375,16.6542,16.6375,16.6542,29600.0
2011-06-29 13:35:00,19.96,19.97,19.95,19.95,36000.0,16.6542,16.6625,16.6458,16.6458,36000.0
2011-06-29 13:40:00,19.96,19.96,19.94,19.94,30000.0,16.6542,16.6542,16.6375,16.6375,30000.0
2011-06-29 13:45:00,19.93,19.94,19.92,19.92,24800.0,16.6292,16.6375,16.6208,16.6208,24800.0
2011-06-29 13:50:00,19.93,19.93,19.9,19.91,20400.0,16.6292,16.6292,16.6041,16.6125,20400.0
2011-06-29 13:55:00,19.91,19.91,19.9,19.91,33600.0,16.6125,16.6125,16.6041,16.6125,33600.0
2011-06-29 14:00:00,19.92,19.94,19.91,19.94,25200.0,16.6208,16.6375,16.6125,16.6375,25200.0
2011-06-29 14:05:00,19.93,19.93,19.92,19.92,26000.0,16.6292,16.6292,16.6208,16.6208,26000.0
2011-06-29 14:10:00,19.93,19.93,19.89,19.89,21600.0,16.6292,16.6292,16.5958,16.5958,21600.0
2011-06-29 14:15:00,19.9,19.9,19.88,19.9,61600.0,16.6041,16.6041,16.5874,16.6041,61600.0
2011-06-29 14:20:00,19.9,19.9,19.81,19.83,83200.0,16.6041,16.6041,16.529,16.5457,83200.0
2011-06-29 14:25:00,19.83,19.84,19.81,19.83,65600.0,16.5457,16.5541,16.529,16.5457,65600.0
2011-06-29 14:30:00,19.82,19.85,19.82,19.85,34800.0,16.5374,16.5624,16.5374,16.5624,34800.0
2011-06-29 14:35:00,19.85,19.86,19.8,19.8,38800.0,16.5624,16.5708,16.5207,16.5207,38800.0
2011-06-29 14:40:00,19.81,19.81,19.77,19.79,47200.0,16.529,16.529,16.4957,16.5123,47200.0
2011-06-29 14:45:00,19.8,19.83,19.79,19.79,34800.0,16.5207,16.5457,16.5123,16.5123,34800.0
2011-06-29 14:50:00,19.79,19.86,19.79,19.82,79200.0,16.5123,16.5708,16.5123,16.5374,79200.0
2011-06-29 14:55:00,19.83,19.86,19.82,19.85,26000.0,16.5457,16.5708,16.5374,16.5624,26000.0
2011-06-29 15:00:00,19.85,19.88,19.85,19.86,54400.0,16.5624,16.5874,16.5624,16.5708,54400.0
2011-06-29 15:05:00,19.86,19.86,19.83,19.85,59200.0,16.5708,16.5708,16.5457,16.5624,59200.0
2011-06-29 15:10:00,19.85,19.88,19.84,19.85,56800.0,16.5624,16.5874,16.5541,16.5624,56800.0
2011-06-29 15:15:00,19.84,19.87,19.84,19.87,77600.0,16.5541,16.5791,16.5541,16.5791,77600.0
2011-06-29 15:20:00,19.87,19.89,19.85,19.89,66000.0,16.5791,16.5958,16.5624,16.5958,66000.0
2011-06-29 15:25:00,19.89,19.9,19.86,19.87,44000.0,16.5958,16.6041,16.5708,16.5791,44000.0
2011-06-29 15:30:00,19.87,19.88,19.86,19.87,74400.0,16.5791,16.5874,16.5708,16.5791,74400.0
2011-06-29 15:35:00,19.88,19.88,19.86,19.87,47200.0,16.5874,16.5874,16.5708,16.5791,47200.0
2011-06-29 15:40:00,19.86,19.87,19.86,19.86,88000.0,16.5708,16.5791,16.5708,16.5708,88000.0
2011-06-29 15:45:00,19.86,19.87,19.84,19.86,92400.0,16.5708,16.5791,16.5541,16.5708,92400.0
2011-06-29 15:50:00,19.86,19.88,19.84,19.87,182000.0,16.5708,16.5874,16.5541,16.5791,182000.0
2011-06-29 15:55:00,19.87,19.87,19.83,19.84,158400.0,16.5791,16.5791,16.5457,16.5541,158400.0
2011-06-30 09:30:00,19.94,20.02,19.9,20.0,70000.0,16.6375,16.7043,16.6041,16.6876,70000.0
2011-06-30 09:35:00,20.0,20.02,19.96,20.0,38000.0,16.6876,16.7043,16.6542,16.6876,38000.0
2011-06-30 09:40:00,20.0,20.02,19.98,20.02,79200.0,16.6876,16.7043,16.6709,16.7043,79200.0
2011-06-30 09:45:00,20.01,20.11,20.01,20.06,35200.0,16.6959,16.7793,16.6959,16.7376,35200.0
2011-06-30 09:50:00,20.06,20.08,20.05,20.07,34800.0,16.7376,16.7543,16.7293,16.746,34800.0
2011-06-30 09:55:00,20.09,20.09,20.04,20.05,53200.0,16.7627,16.7627,16.7209,16.7293,53200.0
2011-06-30 10:00:00,20.05,20.07,20.04,20.07,32000.0,16.7293,16.746,16.7209,16.746,32000.0
2011-06-30 10:05:00,20.07,20.09,20.03,20.04,33200.0,16.746,16.7627,16.7126,16.7209,33200.0
2011-06-30 10:10:00,20.04,20.04,20.03,20.03,18400.0,16.7209,16.7209,16.7126,16.7126,18400.0
2011-06-30 10:15:00,20.03,20.03,20.02,20.02,16400.0,16.7126,16.7126,16.7043,16.7043,16400.0
2011-06-30 10:20:00,20.02,20.08,20.02,20.08,38800.0,16.7043,16.7543,16.7043,16.7543,38800.0
2011-06-30 10:25:00,20.08,20.11,20.07,20.09,34800.0,16.7543,16.7793,16.746,16.7627,34800.0
2011-06-30 10:30:00,20.1,20.12,20.1,20.11,52800.0,16.771,16.7877,16.771,16.7793,52800.0
2011-06-30 10:35:00,20.11,20.13,20.11,20.11,51600.0,16.7793,16.796,16.7793,16.7793,51600.0
2011-06-30 10:40:00,20.11,20.11,20.07,20.07,15200.0,16.7793,16.7793,16.746,16.746,15200.0
2011-06-30 10:45:00,20.06,20.07,20.04,20.04,52400.0,16.7376,16.746,16.7209,16.7209,52400.0
2011-06-30 10:50:00,20.05,20.05,20.02,20.02,81200.0,16.7293,16.7293,16.7043,16.7043,81200.0
2011-06-30 10:55:00,20.02,20.03,20.01,20.03,31600.0,16.7043,16.7126,16.6959,16.7126,31600.0
2011-06-30 11:00:00,20.03,20.07,20.03,20.07,66000.0,16.7126,16.746,16.7126,16.746,66000.0
2011-06-30 11:05:00,20.07,20.08,20.06,20.08,27200.0,16.746,16.7543,16.7376,16.7543,27200.0
2011-06-30 11:10:00,20.08,20.1,20.08,20.09,31200.0,16.7543,16.771,16.7543,16.7627,31200.0
2011-06-30 11:15:00,20.09,20.09,20.08,20.08,24400.0,16.7627,16.7627,16.7543,16.7543,24400.0
2011-06-30 11:20:00,20.08,20.08,20.07,20.07,29600.0,16.7543,16.7543,16.746,16.746,29600.0
2011-06-30 11:25:00,20.08,20.08,20.06,20.08,10800.0,16.7543,16.7543,16.7376,16.7543,10800.0
2011-06-30 11:30:00,20.08,20.09,20.08,20.08,250000.0,16.7543,16.7627,16.7543,16.7543,250000.0
2011-06-30 11:35:00,20.07,20.09,20.07,20.07,50800.0,16.746,16.7627,16.746,16.746,50800.0
2011-06-30 11:40:00,20.07,20.07,20.06,20.07,28800.0,16.746,16.746,16.7376,16.746,28800.0
2011-06-30 11:45:00,20.07,20.09,20.06,20.06,29200.0,16.746,16.7627,16.7376,16.7376,29200.0
2011-06-30 11:50:00,20.07,20.08,20.04,20.05,44000.0,16.746,16.7543,16.7209,16.7293,44000.0
2011-06-30 11:55:00,20.06,20.08,20.05,20.07,51600.0,16.7376,16.7543,16.7293,16.746,51600.0
2011-06-30 12:00:00,20.06,20.09,20.06,20.09,22800.0,16.7376,16.7627,16.7376,16.7627,22800.0
2011-06-30 12:05:00,20.09,20.1,20.09,20.1,13200.0,16.7627,16.771,16.7627,16.771,13200.0
2011-06-30 12:10:00,20.1,20.1,20.07,20.07,8800.0,16.771,16.771,16.746,16.746,8800.0
2011-06-30 12:15:00,20.07,20.07,20.06,20.07,15200.0,16.746,16.746,16.7376,16.746,15200.0
2011-06-30 12:20:00,20.07,20.07,20.06,20.07,8000.0,16.746,16.746,16.7376,16.746,8000.0
2011-06-30 12:25:00,20.07,20.1,20.07,20.08,86800.0,16.746,16.771,16.746,16.7543,86800.0
2011-06-30 12:30:00,20.08,20.08,20.07,20.08,41200.0,16.7543,16.7543,16.746,16.7543,41200.0
2011-06-30 12:35:00,20.07,20.08,20.07,20.08,8800.0,16.746,16.7543,16.746,16.7543,8800.0
2011-06-30 12:40:00,20.08,20.08,20.07,20.07,12800.0,16.7543,16.7543,16.746,16.746,12800.0
2011-06-30 12:45:00,20.07,20.08,20.07,20.08,6000.0,16.746,16.7543,16.746,16.7543,6000.0
2011-06-30 12:50:00,20.08,20.08,20.07,20.07,5600.0,16.7543,16.7543,16.746,16.746,5600.0
2011-06-30 12:55:00,20.07,20.07,20.06,20.06,2800.0,16.746,16.746,16.7376,16.7376,2800.0
2011-06-30 13:00:00,20.07,20.09,20.07,20.08,9600.0,16.746,16.7627,16.746,16.7543,9600.0
2011-06-30 13:05:00,20.09,20.09,20.08,20.09,5200.0,16.7627,16.7627,16.7543,16.7627,5200.0
2011-06-30 13:10:00,20.08,20.08,20.06,20.06,17200.0,16.7543,16.7543,16.7376,16.7376,17200.0
2011-06-30 13:15:00,20.07,20.07,20.07,20.07,5200.0,16.746,16.746,16.746,16.746,5200.0
2011-06-30 13:20:00,20.07,20.08,20.06,20.08,9200.0,16.746,16.7543,16.7376,16.7543,9200.0
2011-06-30 13:25:00,20.07,20.07,20.04,20.07,81600.0,16.746,16.746,16.7209,16.746,81600.0
2011-06-30 13:30:00,20.06,20.06,20.06,20.06,9600.0,16.7376,16.7376,16.7376,16.7376,9600.0
2011-06-30 13:35:00,20.07,20.07,20.06,20.07,18000.0,16.746,16.746,16.7376,16.746,18000.0
2011-06-30 13:40:00,20.07,20.08,20.06,20.07,30800.0,16.746,16.7543,16.7376,16.746,30800.0
2011-06-30 13:45:00,20.07,20.07,20.07,20.07,6800.0,16.746,16.746,16.746,16.746,6800.0
2011-06-30 13:50:00,20.07,20.07,20.07,20.07,5600.0,16.746,16.746,16.746,16.746,5600.0
2011-06-30 13:55:00,20.07,20.07,20.07,20.07,23200.0,16.746,16.746,16.746,16.746,23200.0
2011-06-30 14:00:00,20.07,20.08,20.06,20.07,14000.0,16.746,16.7543,16.7376,16.746,14000.0
2011-06-30 14:05:00,20.07,20.07,20.06,20.07,21200.0,16.746,16.746,16.7376,16.746,21200.0
2011-06-30 14:10:00,20.07,20.07,20.07,20.07,23600.0,16.746,16.746,16.746,16.746,23600.0
2011-06-30 14:15:00,20.07,20.08,20.07,20.08,16400.0,16.746,16.7543,16.746,16.7543,16400.0
2011-06-30 14:20:00,20.08,20.1,20.08,20.09,22000.0,16.7543,16.771,16.7543,16.7627,22000.0
2011-06-30 14:25:00,20.09,20.09,20.08,20.08,28800.0,16.7627,16.7627,16.7543,16.7543,28800.0
2011-06-30 14:30:00,20.08,20.08,20.06,20.06,42400.0,16.7543,16.7543,16.7376,16.7376,42400.0
2011-06-30 14:35:00,20.06,20.07,20.05,20.05,51200.0,16.7376,16.746,16.7293,16.7293,51200.0
2011-06-30 14:40:00,20.05,20.05,20.05,20.05,32800.0,16.7293,16.7293,16.7293,16.7293,32800.0
2011-06-30 14:45:00,20.05,20.05,20.04,20.04,42000.0,16.7293,16.7293,16.7209,16.7209,42000.0
2011-06-30 14:50:00,20.04,20.04,20.02,20.03,48800.0,16.7209,16.7209,16.7043,16.7126,48800.0
2011-06-30 14:55:00,20.03,20.06,20.03,20.06,40800.0,16.7126,16.7376,16.7126,16.7376,40800.0
2011-06-30 15:00:00,20.05,20.06,20.04,20.04,31200.0,16.7293,16.7376,16.7209,16.7209,31200.0
2011-06-30 15:05:00,20.04,20.05,20.04,20.05,62800.0,16.7209,16.7293,16.7209,16.7293,62800.0
2011-06-30 15:10:00,20.05,20.05,20.03,20.04,47200.0,16.7293,16.7293,16.7126,16.7209,47200.0
2011-06-30 15:15:00,20.04,20.05,20.03,20.04,49600.0,16.7209,16.7293,16.7126,16.7209,49600.0
2011-06-30 15:20:00,20.04,20.06,20.04,20.05,49600.0,16.7209,16.7376,16.7209,16.7293,49600.0
2011-06-30 15:25:00,20.06,20.06,20.03,20.04,40800.0,16.7376,16.7376,16.7126,16.7209,40800.0
2011-06-30 15:30:00,20.03,20.06,20.03,20.05,76400.0,16.7126,16.7376,16.7126,16.7293,76400.0
2011-06-30 15:35:00,20.05,20.06,20.04,20.05,56000.0,16.7293,16.7376,16.7209,16.7293,56000.0
2011-06-30 15:40:00,20.05,20.07,20.05,20.07,72800.0,16.7293,16.746,16.7293,16.746,72800.0
2011-06-30 15:45:00,20.07,20.07,20.05,20.06,91600.0,16.746,16.746,16.7293,16.7376,91600.0
2011-06-30 15:50:00,20.06,20.06,20.04,20.05,59600.0,16.7376,16.7376,16.7209,16.7293,59600.0
2011-06-30 15:55:00,20.05,20.05,20.03,20.05,133200.0,16.7293,16.7293,16.7126,16.7293,133200.0
2011-07-01 09:30:00,20.09,20.12,20.07,20.08,59200.0,16.7627,16.7877,16.746,16.7543,59200.0
2011-07-01 09:35:00,20.08,20.09,20.05,20.07,45600.0,16.7543,16.7627,16.7293,16.746,45600.0
2011-07-01 09:40:00,20.06,20.06,20.0,20.01,50400.0,16.7376,16.7376,16.6876,16.6959,50400.0
2011-07-01 09:45:00,20.02,20.02,19.99,20.0,60400.0,16.7043,16.7043,16.6792,16.6876,60400.0
2011-07-01 09:50:00,19.99,19.99,19.94,19.94,32800.0,16.6792,16.6792,16.6375,16.6375,32800.0
2011-07-01 09:55:00,19.95,19.98,19.95,19.98,44400.0,16.6458,16.6709,16.6458,16.6709,44400.0
2011-07-01 10:00:00,19.97,20.07,19.97,20.05,108800.0,16.6625,16.746,16.6625,16.7293,108800.0
2011-07-01 10:05:00,20.04,20.06,20.0,20.04,224400.0,16.7209,16.7376,16.6876,16.7209,224400.0
2011-07-01 10:10:00,20.04,20.14,20.04,20.14,92000.0,16.7209,16.8044,16.7209,16.8044,92000.0
2011-07-01 10:15:00,20.14,20.2,20.14,20.17,66000.0,16.8044,16.8544,16.8044,16.8294,66000.0
2011-07-01 10:20:00,20.17,20.19,20.17,20.18,53200.0,16.8294,16.8461,16.8294,16.8378,53200.0
2011-07-01 10:25:00,20.18,20.19,20.17,20.18,18400.0,16.8378,16.8461,16.8294,16.8378,18400.0
2011-07-01 10:30:00,20.17,20.17,20.14,20.14,48000.0,16.8294,16.8294,16.8044,16.8044,48000.0
2011-07-01 10:35:00,20.14,20.18,20.13,20.16,137200.0,16.8044,16.8378,16.796,16.8211,137200.0
2011-07-01 10:40:00,20.17,20.19,20.16,20.18,23600.0,16.8294,16.8461,16.8211,16.8378,23600.0
2011-07-01 10:45:00,20.18,20.2,20.18,20.19,15600.0,16.8378,16.8544,16.8378,16.8461,15600.0
2011-07-01 10:50:00,20.19,20.21,20.17,20.18,56000.0,16.8461,16.8628,16.8294,16.8378,56000.0
2011-07-01 10:55:00,20.18,20.2,20.17,20.17,57600.0,16.8378,16.8544,16.8294,16.8294,57600.0
2011-07-01 11:00:00,20.17,20.17,20.16,20.17,9600.0,16.8294,16.8294,16.8211,16.8294,9600.0
2011-07-01 11:05:00,20.17,20.18,20.16,20.17,32800.0,16.8294,16.8378,16.8211,16.8294,32800.0
2011-07-01 11:10:00,20.17,20.17,20.15,20.17,19200.0,16.8294,16.8294,16.8127,16.8294,19200.0
2011-07-01 11:15:00,20.18,20.18,20.17,20.18,17200.0,16.8378,16.8378,16.8294,16.8378,17200.0
2011-07-01 11:20:00,20.18,20.19,20.18,20.18,29200.0,16.8378,16.8461,16.8378,16.8378,29200.0
2011-07-01 11:25:00,20.18,20.18,20.17,20.18,47600.0,16.8378,16.8378,16.8294,16.8378,47600.0
2011-07-01 11:30:00,20.18,20.19,20.17,20.17,32800.0,16.8378,16.8461,16.8294,16.8294,32800.0
2011-07-01 11:35:00,20.17,20.19,20.17,20.17,19200.0,16.8294,16.8461,16.8294,16.8294,19200.0
2011-07-01 11:40:00,20.18,20.18,20.16,20.17,14400.0,16.8378,16.8378,16.8211,16.8294,14400.0
2011-07-01 11:45:00,20.16,20.16,20.14,20.14,18000.0,16.8211,16.8211,16.8044,16.8044,18000.0
2011-07-01 11:50:00,20.14,20.15,20.13,20.14,14400.0,16.8044,16.8127,16.796,16.8044,14400.0
2011-07-01 11:55:00,20.14,20.15,20.12,20.12,32000.0,16.8044,16.8127,16.7877,16.7877,32000.0
2011-07-01 12:00:00,20.12,20.14,20.12,20.13,11600.0,16.7877,16.8044,16.7877,16.796,11600.0
2011-07-01 12:05:00,20.13,20.14,20.13,20.14,8800.0,16.796,16.8044,16.796,16.8044,8800.0
2011-07-01 12:10:00,20.14,20.16,20.14,20.15,13200.0,16.8044,16.8211,16.8044,16.8127,13200.0
2011-07-01 12:15:00,20.16,20.16,20.14,20.15,33600.0,16.8211,16.8211,16.8044,16.8127,33600.0
2011-07-01 12:20:00,20.15,20.16,20.15,20.16,17200.0,16.8127,16.8211,16.8127,16.8211,17200.0
2011-07-01 12:25:00,20.15,20.17,20.15,20.17,18800.0,16.8127,16.8294,16.8127,16.8294,18800.0
2011-07-01 12:30:00,20.17,20.17,20.16,20.16,11200.0,16.8294,16.8294,16.8211,16.8211,11200.0
2011-07-01 12:35:00,20.16,20.17,20.15,20.16,7200.0,16.8211,16.8294,16.8127,16.8211,7200.0
2011-07-01 12:40:00,20.17,20.17,20.16,20.16,10800.0,16.8294,16.8294,16.8211,16.8211,10800.0
2011-07-01 12:45:00,20.16,20.16,20.14,20.15,17200.0,16.8211,16.8211,16.8044,16.8127,17200.0
2011-07-01 12:50:00,20.15,20.15,20.14,20.14,16400.0,16.8127,16.8127,16.8044,16.8044,16400.0
2011-07-01 12:55:00,20.14,20.15,20.14,20.15,25200.0,16.8044,16.8127,16.8044,16.8127,25200.0
2011-07-01 13:00:00,20.15,20.18,20.15,20.18,5600.0,16.8127,16.8378,16.8127,16.8378,5600.0
2011-07-01 13:05:00,20.18,20.21,20.18,20.21,13200.0,16.8378,16.8628,16.8378,16.8628,13200.0
2011-07-01 13:10:00,20.22,20.22,20.2,20.2,24400.0,16.8711,16.8711,16.8544,16.8544,24400.0
2011-07-01 13:15:00,20.2,20.21,20.19,20.2,24400.0,16.8544,16.8628,16.8461,16.8544,24400.0
2011-07-01 13:20:00,20.2,20.21,20.19,20.2,11600.0,16.8544,16.8628,16.8461,16.8544,11600.0
2011-07-01 13:25:00,20.2,20.2,20.2,20.2,14800.0,16.8544,16.8544,16.8544,16.8544,14800.0
2011-07-01 13:30:00,20.2,20.25,20.2,20.25,54800.0,16.8544,16.8962,16.8544,16.8962,54800.0
2011-07-01 13:35:00,20.25,20.27,20.25,20.27,25200.0,16.8962,16.9128,16.8962,16.9128,25200.0
2011-07-01 13:40:00,20.27,20.27,20.24,20.25,17200.0,16.9128,16.9128,16.8878,16.8962,17200.0
2011-07-01 13:45:00,20.25,20.27,20.23,20.24,104800.0,16.8962,16.9128,16.8795,16.8878,104800.0
2011-07-01 13:50:00,20.23,20.25,20.23,20.25,16400.0,16.8795,16.8962,16.8795,16.8962,16400.0
2011-07-01 13:55:00,20.25,20.28,20.25,20.27,16000.0,16.8962,16.9212,16.8962,16.9128,16000.0
2011-07-01 14:00:00,20.27,20.29,20.27,20.28,12400.0,16.9128,16.9295,16.9128,16.9212,12400.0
2011-07-01 14:05:00,20.28,20.29,20.28,20.29,17600.0,16.9212,16.9295,16.9212,16.9295,17600.0
2011-07-01 14:10:00,20.29,20.29,20.28,20.28,18800.0,16.9295,16.9295,16.9212,16.9212,18800.0
2011-07-01 14:15:00,20.29,20.29,20.26,20.27,22800.0,16.9295,16.9295,16.9045,16.9128,22800.0
2011-07-01 14:20:00,20.27,20.27,20.26,20.26,24800.0,16.9128,16.9128,16.9045,16.9045,24800.0
2011-07-01 14:25:00,20.26,20.26,20.26,20.26,12800.0,16.9045,16.9045,16.9045,16.9045,12800.0
2011-07-01 14:30:00,20.27,20.29,20.25,20.29,16800.0,16.9128,16.9295,16.8962,16.9295,16800.0
2011-07-01 14:35:00,20.28,20.29,20.28,20.29,15200.0,16.9212,16.9295,16.9212,16.9295,15200.0
2011-07-01 14:40:00,20.29,20.29,20.28,20.29,29200.0,16.9295,16.9295,16.9212,16.9295,29200.0
2011-07-01 14:45:00,20.29,20.29,20.28,20.29,17600.0,16.9295,16.9295,16.9212,16.9295,17600.0
2011-07-01 14:50:00,20.29,20.29,20.28,20.29,13600.0,16.9295,16.9295,16.9212,16.9295,13600.0
2011-07-01 14:55:00,20.29,20.31,20.28,20.31,33200.0,16.9295,16.9462,16.9212,16.9462,33200.0
2011-07-01 15:00:00,20.3,20.32,20.3,20.31,15600.0,16.9379,16.9546,16.9379,16.9462,15600.0
2011-07-01 15:05:00,20.32,20.33,20.31,20.32,24800.0,16.9546,16.9629,16.9462,16.9546,24800.0
2011-07-01 15:10:00,20.32,20.33,20.31,20.33,46800.0,16.9546,16.9629,16.9462,16.9629,46800.0
2011-07-01 15:15:00,20.33,20.33,20.31,20.31,41200.0,16.9629,16.9629,16.9462,16.9462,41200.0
2011-07-01 15:20:00,20.31,20.32,20.29,20.29,28800.0,16.9462,16.9546,16.9295,16.9295,28800.0
2011-07-01 15:25:00,20.29,20.3,20.29,20.3,31600.0,16.9295,16.9379,16.9295,16.9379,31600.0
2011-07-01 15:30:00,20.3,20.31,20.29,20.3,64000.0,16.9379,16.9462,16.9295,16.9379,64000.0
2011-07-01 15:35:00,20.3,20.3,20.28,20.3,45600.0,16.9379,16.9379,16.9212,16.9379,45600.0
2011-07-01 15:40:00,20.3,20.33,20.3,20.33,48400.0,16.9379,16.9629,16.9379,16.9629,48400.0
2011-07-01 15:45:00,20.33,20.34,20.32,20.32,59200.0,16.9629,16.9713,16.9546,16.9546,59200.0
2011-07-01 15:50:00,20.33,20.34,20.31,20.31,91200.0,16.9629,16.9713,16.9462,16.9462,91200.0
2011-07-01 15:55:00,20.31,20.32,20.3,20.31,136000.0,16.9462,16.9546,16.9379,16.9462,136000.0
2011-07-05 09:30:00,20.31,20.32,20.23,20.28,58000.0,16.9462,16.9546,16.8795,16.9212,58000.0
2011-07-05 09:35:00,20.3,20.32,20.25,20.25,171600.0,16.9379,16.9546,16.8962,16.8962,171600.0
2011-07-05 09:40:00,20.25,20.26,20.25,20.25,81200.0,16.8962,16.9045,16.8962,16.8962,81200.0
2011-07-05 09:45:00,20.25,20.26,20.22,20.23,54800.0,16.8962,16.9045,16.8711,16.8795,54800.0
2011-07-05 09:50:00,20.23,20.24,20.21,20.23,54800.0,16.8795,16.8878,16.8628,16.8795,54800.0
2011-07-05 09:55:00,20.23,20.24,20.21,20.24,59600.0,16.8795,16.8878,16.8628,16.8878,59600.0
2011-07-05 10:00:00,20.22,20.25,20.21,20.25,56000.0,16.8711,16.8962,16.8628,16.8962,56000.0
2011-07-05 10:05:00,20.24,20.27,20.22,20.26,77600.0,16.8878,16.9128,16.8711,16.9045,77600.0
2011-07-05 10:10:00,20.26,20.3,20.25,20.28,23600.0,16.9045,16.9379,16.8962,16.9212,23600.0
2011-07-05 10:15:00,20.27,20.28,20.22,20.25,56000.0,16.9128,16.9212,16.8711,16.8962,56000.0
2011-07-05 10:20:00,20.25,20.26,20.24,20.25,18400.0,16.8962,16.9045,16.8878,16.8962,18400.0
2011-07-05 10:25:00,20.25,20.27,20.25,20.27,20400.0,16.8962,16.9128,16.8962,16.9128,20400.0
2011-07-05 10:30:00,20.27,20.28,20.25,20.27,25600.0,16.9128,16.9212,16.8962,16.9128,25600.0
2011-07-05 10:35:00,20.25,20.29,20.25,20.28,34000.0,16.8962,16.9295,16.8962,16.9212,34000.0
2011-07-05 10:40:00,20.28,20.28,20.27,20.27,10800.0,16.9212,16.9212,16.9128,16.9128,10800.0
2011-07-05 10:45:00,20.27,20.29,20.25,20.26,14400.0,16.9128,16.9295,16.8962,16.9045,14400.0
2011-07-05 10:50:00,20.26,20.27,20.25,20.26,14000.0,16.9045,16.9128,16.8962,16.9045,14000.0
2011-07-05 10:55:00,20.26,20.27,20.23,20.26,18400.0,16.9045,16.9128,16.8795,16.9045,18400.0
2011-07-05 11:00:00,20.26,20.27,20.23,20.23,22000.0,16.9045,16.9128,16.8795,16.8795,22000.0
2011-07-05 11:05:00,20.23,20.24,20.22,20.23,19200.0,16.8795,16.8878,16.8711,16.8795,19200.0
2011-07-05 11:10:00,20.24,20.25,20.23,20.24,22000.0,16.8878,16.8962,16.8795,16.8878,22000.0
2011-07-05 11:15:00,20.25,20.29,20.24,20.28,16400.0,16.8962,16.9295,16.8878,16.9212,16400.0
2011-07-05 11:20:00,20.28,20.3,20.28,20.29,8400.0,16.9212,16.9379,16.9212,16.9295,8400.0
2011-07-05 11:25:00,20.29,20.31,20.29,20.3,10000.0,16.9295,16.9462,16.9295,16.9379,10000.0
2011-07-05 11:30:00,20.3,20.32,20.3,20.31,8800.0,16.9379,16.9546,16.9379,16.9462,8800.0
2011-07-05 11:35:00,20.31,20.32,20.3,20.3,15200.0,16.9462,16.9546,16.9379,16.9379,15200.0
2011-07-05 11:40:00,20.3,20.33,20.3,20.33,14000.0,16.9379,16.9629,16.9379,16.9629,14000.0
2011-07-05 11:45:00,20.33,20.35,20.33,20.34,28000.0,16.9629,16.9796,16.9629,16.9713,28000.0
2011-07-05 11:50:00,20.34,20.34,20.34,20.34,6400.0,16.9713,16.9713,16.9713,16.9713,6400.0
2011-07-05 11:55:00,20.34,20.38,20.34,20.37,16800.0,16.9713,17.0046,16.9713,16.9963,16800.0
2011-07-05 12:00:00,20.38,20.39,20.35,20.35,13200.0,17.0046,17.013,16.9796,16.9796,13200.0
2011-07-05 12:05:00,20.35,20.35,20.32,20.32,23600.0,16.9796,16.9796,16.9546,16.9546,23600.0
2011-07-05 12:10:00,20.33,20.34,20.33,20.34,11600.0,16.9629,16.9713,16.9629,16.9713,11600.0
2011-07-05 12:15:00,20.33,20.33,20.32,20.33,15600.0,16.9629,16.9629,16.9546,16.9629,15600.0
2011-07-05 12:20:00,20.32,20.33,20.31,20.31,19200.0,16.9546,16.9629,16.9462,16.9462,19200.0
2011-07-05 12:25:00,20.31,20.33,20.3,20.33,24000.0,16.9462,16.9629,16.9379,16.9629,24000.0
2011-07-05 12:30:00,20.33,20.35,20.33,20.35,12400.0,16.9629,16.9796,16.9629,16.9796,12400.0
2011-07-05 12:35:00,20.35,20.37,20.35,20.36,24400.0,16.9796,16.9963,16.9796,16.9879,24400.0
2011-07-05 12:40:00,20.36,20.36,20.34,20.35,12400.0,16.9879,16.9879,16.9713,16.9796,12400.0
2011-07-05 12:45:00,20.35,20.35,20.33,20.33,10800.0,16.9796,16.9796,16.9629,16.9629,10800.0
2011-07-05 12:50:00,20.33,20.35,20.33,20.35,11600.0,16.9629,16.9796,16.9629,16.9796,11600.0
2011-07-05 12:55:00,20.35,20.36,20.33,20.33,20400.0,16.9796,16.9879,16.9629,16.9629,20400.0
2011-07-05 13:00:00,20.34,20.36,20.33,20.36,16800.0,16.9713,16.9879,16.9629,16.9879,16800.0
2011-07-05 13:05:00,20.36,20.36,20.35,20.35,6400.0,16.9879,16.9879,16.9796,16.9796,6400.0
2011-07-05 13:10:00,20.35,20.35,20.35,20.35,9200.0,16.9796,16.9796,16.9796,16.9796,9200.0
2011-07-05 13:15:00,20.36,20.39,20.35,20.39,11600.0,16.9879,17.013,16.9796,17.013,11600.0
2011-07-05 13:20:00,20.39,20.39,20.38,20.38,6800.0,17.013,17.013,17.0046,17.0046,6800.0
2011-07-05 13:25:00,20.39,20.39,20.38,20.39,4400.0,17.013,17.013,17.0046,17.013,4400.0
2011-07-05 13:30:00,20.39,20.39,20.38,20.39,8000.0,17.013,17.013,17.0046,17.013,8000.0
2011-07-05 13:35:00,20.39,20.4,20.39,20.39,8800.0,17.013,17.0213,17.013,17.013,8800.0
2011-07-05 13:40:00,20.39,20.39,20.37,20.38,8800.0,17.013,17.013,16.9963,17.0046,8800.0
2011-07-05 13:45:00,20.38,20.43,20.38,20.42,27600.0,17.0046,17.0464,17.0046,17.038,27600.0
2011-07-05 13:50:00,20.42,20.42,20.39,20.39,80000.0,17.038,17.038,17.013,17.013,80000.0
2011-07-05 13:55:00,20.4,20.4,20.38,20.38,43200.0,17.0213,17.0213,17.0046,17.0046,43200.0
2011-07-05 14:00:00,20.38,20.4,20.35,20.36,51600.0,17.0046,17.0213,16.9796,16.9879,51600.0
2011-07-05 14:05:00,20.35,20.37,20.35,20.36,24400.0,16.9796,16.9963,16.9796,16.9879,24400.0
2011-07-05 14:10:00,20.37,20.4,20.37,20.39,17200.0,16.9963,17.0213,16.9963,17.013,17200.0
2011-07-05 14:15:00,20.39,20.39,20.37,20.37,32000.0,17.013,17.013,16.9963,16.9963,32000.0
2011-07-05 14:20:00,20.37,20.37,20.33,20.34,27200.0,16.9963,16.9963,16.9629,16.9713,27200.0
2011-07-05 14:25:00,20.34,20.34,20.3,20.31,41200.0,16.9713,16.9713,16.9379,16.9462,41200.0
2011-07-05 14:30:00,20.31,20.32,20.31,20.31,26000.0,16.9462,16.9546,16.9462,16.9462,26000.0
2011-07-05 14:35:00,20.31,20.37,20.31,20.37,25200.0,16.9462,16.9963,16.9462,16.9963,25200.0
2011-07-05 14:40:00,20.37,20.37,20.35,20.35,9200.0,16.9963,16.9963,16.9796,16.9796,9200.0
2011-07-05 14:45:00,20.35,20.36,20.34,20.36,15600.0,16.9796,16.9879,16.9713,16.9879,15600.0
2011-07-05 14:50:00,20.35,20.35,20.33,20.34,38400.0,16.9796,16.9796,16.9629,16.9713,38400.0
2011-07-05 14:55:00,20.34,20.34,20.32,20.34,28400.0,16.9713,16.9713,16.9546,16.9713,28400.0
2011-07-05 15:00:00,20.34,20.34,20.32,20.33,23600.0,16.9713,16.9713,16.9546,16.9629,23600.0
2011-07-05 15:05:00,20.33,20.35,20.33,20.35,26000.0,16.9629,16.9796,16.9629,16.9796,26000.0
2011-07-05 15:10:00,20.35,20.35,20.34,20.34,21600.0,16.9796,16.9796,16.9713,16.9713,21600.0
2011-07-05 15:15:00,20.35,20.38,20.34,20.36,92800.0,16.9796,17.0046,16.9713,16.9879,92800.0
2011-07-05 15:20:00,20.36,20.39,20.36,20.37,39600.0,16.9879,17.013,16.9879,16.9963,39600.0
2011-07-05 15:25:00,20.37,20.37,20.36,20.37,19200.0,16.9963,16.9963,16.9879,16.9963,19200.0
2011-07-05 15:30:00,20.37,20.38,20.34,20.35,37200.0,16.9963,17.0046,16.9713,16.9796,37200.0
2011-07-05 15:35:00,20.34,20.35,20.33,20.33,69200.0,16.9713,16.9796,16.9629,16.9629,69200.0
2011-07-05 15:40:00,20.33,20.33,20.31,20.32,141200.0,16.9629,16.9629,16.9462,16.9546,141200.0
2011-07-05 15:45:00,20.32,20.32,20.29,20.3,143200.0,16.9546,16.9546,16.9295,16.9379,143200.0
2011-07-05 15:50:00,20.3,20.32,20.28,20.3,365200.0,16.9379,16.9546,16.9212,16.9379,365200.0
2011-07-05 15:55:00,20.3,20.31,20.29,20.3,394800.0,16.9379,16.9462,16.9295,16.9379,394800.0
2011-07-06 09:30:00,20.28,20.41,20.27,20.35,54800.0,16.9212,17.0297,16.9128,16.9796,54800.0
2011-07-06 09:35:00,20.35,20.37,20.32,20.32,23200.0,16.9796,16.9963,16.9546,16.9546,23200.0
2011-07-06 09:40:00,20.32,20.35,20.31,20.34,12400.0,16.9546,16.9796,16.9462,16.9713,12400.0
2011-07-06 09:45:00,20.34,20.35,20.3,20.31,19600.0,16.9713,16.9796,16.9379,16.9462,19600.0
2011-07-06 09:50:00,20.33,20.33,20.28,20.28,45600.0,16.9629,16.9629,16.9212,16.9212,45600.0
2011-07-06 09:55:00,20.3,20.31,20.29,20.29,31600.0,16.9379,16.9462,16.9295,16.9295,31600.0
2011-07-06 10:00:00,20.29,20.32,20.25,20.25,59600.0,16.9295,16.9546,16.8962,16.8962,59600.0
2011-07-06 10:05:00,20.24,20.26,20.24,20.25,21200.0,16.8878,16.9045,16.8878,16.8962,21200.0
2011-07-06 10:10:00,20.25,20.27,20.24,20.24,18800.0,16.8962,16.9128,16.8878,16.8878,18800.0
2011-07-06 10:15:00,20.25,20.25,20.22,20.24,24800.0,16.8962,16.8962,16.8711,16.8878,24800.0
2011-07-06 10:20:00,20.24,20.26,20.23,20.25,37200.0,16.8878,16.9045,16.8795,16.8962,37200.0
2011-07-06 10:25:00,20.25,20.25,20.22,20.25,100000.0,16.8962,16.8962,16.8711,16.8962,100000.0
2011-07-06 10:30:00,20.25,20.27,20.25,20.27,86000.0,16.8962,16.9128,16.8962,16.9128,86000.0
2011-07-06 10:35:00,20.27,20.28,20.26,20.27,25600.0,16.9128,16.9212,16.9045,16.9128,25600.0
2011-07-06 10:40:00,20.28,20.28,20.25,20.27,39600.0,16.9212,16.9212,16.8962,16.9128,39600.0
2011-07-06 10:45:00,20.25,20.27,20.24,20.27,24000.0,16.8962,16.9128,16.8878,16.9128,24000.0
2011-07-06 10:50:00,20.27,20.3,20.26,20.28,33600.0,16.9128,16.9379,16.9045,16.9212,33600.0
2011-07-06 10:55:00,20.28,20.29,20.24,20.24,20400.0,16.9212,16.9295,16.8878,16.8878,20400.0
2011-07-06 11:00:00,20.25,20.26,20.24,20.25,46000.0,16.8962,16.9045,16.8878,16.8962,46000.0
2011-07-06 11:05:00,20.25,20.26,20.21,20.21,13200.0,16.8962,16.9045,16.8628,16.8628,13200.0
2011-07-06 11:10:00,20.21,20.25,20.21,20.22,28400.0,16.8628,16.8962,16.8628,16.8711,28400.0
2011-07-06 11:15:00,20.22,20.26,20.22,20.25,79600.0,16.8711,16.9045,16.8711,16.8962,79600.0
2011-07-06 11:20:00,20.25,20.28,20.23,20.23,126400.0,16.8962,16.9212,16.8795,16.8795,126400.0
2011-07-06 11:25:00,20.23,20.24,20.23,20.24,34400.0,16.8795,16.8878,16.8795,16.8878,34400.0
2011-07-06 11:30:00,20.24,20.25,20.23,20.25,56000.0,16.8878,16.8962,16.8795,16.8962,56000.0
2011-07-06 11:35:00,20.25,20.27,20.24,20.25,60800.0,16.8962,16.9128,16.8878,16.8962,60800.0
2011-07-06 11:40:00,20.25,20.31,20.24,20.28,31200.0,16.8962,16.9462,16.8878,16.9212,31200.0
2011-07-06 11:45:00,20.29,20.32,20.28,20.31,21600.0,16.9295,16.9546,16.9212,16.9462,21600.0
2011-07-06 11:50:00,20.31,20.32,20.29,20.31,25200.0,16.9462,16.9546,16.9295,16.9462,25200.0
2011-07-06 11:55:00,20.31,20.31,20.28,20.29,41200.0,16.9462,16.9462,16.9212,16.9295,41200.0
2011-07-06 12:00:00,20.29,20.29,20.27,20.28,20000.0,16.9295,16.9295,16.9128,16.9212,20000.0
2011-07-06 12:05:00,20.28,20.3,20.28,20.3,9200.0,16.9212,16.9379,16.9212,16.9379,9200.0
2011-07-06 12:10:00,20.3,20.31,20.29,20.3,33200.0,16.9379,16.9462,16.9295,16.9379,33200.0
2011-07-06 12:15:00,20.3,20.3,20.29,20.3,12000.0,16.9379,16.9379,16.9295,16.9379,12000.0
2011-07-06 12:20:00,20.3,20.31,20.28,20.28,28400.0,16.9379,16.9462,16.9212,16.9212,28400.0
2011-07-06 12:25:00,20.28,20.29,20.27,20.28,16000.0,16.9212,16.9295,16.9128,16.9212,16000.0
2011-07-06 12:30:00,20.28,20.29,20.27,20.27,33200.0,16.9212,16.9295,16.9128,16.9128,33200.0
2011-07-06 12:35:00,20.27,20.31,20.27,20.31,45600.0,16.9128,16.9462,16.9128,16.9462,45600.0
2011-07-06 12:40:00,20.3,20.31,20.29,20.31,108800.0,16.9379,16.9462,16.9295,16.9462,108800.0
2011-07-06 12:45:00,20.31,20.33,20.31,20.32,70400.0,16.9462,16.9629,16.9462,16.9546,70400.0
2011-07-06 12:50:00,20.32,20.32,20.3,20.3,26800.0,16.9546,16.9546,16.9379,16.9379,26800.0
2011-07-06 12:55:00,20.3,20.32,20.3,20.31,44000.0,16.9379,16.9546,16.9379,16.9462,44000.0
2011-07-06 13:00:00,20.31,20.33,20.29,20.29,78000.0,16.9462,16.9629,16.9295,16.9295,78000.0
2011-07-06 13:05:00,20.29,20.3,20.26,20.27,119200.0,16.9295,16.9379,16.9045,16.9128,119200.0
2011-07-06 13:10:00,20.27,20.27,20.25,20.26,33600.0,16.9128,16.9128,16.8962,16.9045,33600.0
2011-07-06 13:15:00,20.26,20.29,20.26,20.29,22000.0,16.9045,16.9295,16.9045,16.9295,22000.0
2011-07-06 13:20:00,20.29,20.3,20.28,20.29,73200.0,16.9295,16.9379,16.9212,16.9295,73200.0
2011-07-06 13:25:00,20.29,20.3,20.29,20.3,18400.0,16.9295,16.9379,16.9295,16.9379,18400.0
2011-07-06 13:30:00,20.3,20.3,20.27,20.29,65600.0,16.9379,16.9379,16.9128,16.9295,65600.0
2011-07-06 13:35:00,20.29,20.3,20.28,20.28,71600.0,16.9295,16.9379,16.9212,16.9212,71600.0
2011-07-06 13:40:00,20.28,20.29,20.27,20.28,20400.0,16.9212,16.9295,16.9128,16.9212,20400.0
2011-07-06 13:45:00,20.29,20.29,20.25,20.26,75600.0,16.9295,16.9295,16.8962,16.9045,75600.0
2011-07-06 13:50:00,20.27,20.27,20.25,20.25,22400.0,16.9128,16.9128,16.8962,16.8962,22400.0
2011-07-06 13:55:00,20.25,20.25,20.25,20.25,67200.0,16.8962,16.8962,16.8962,16.8962,67200.0
2011-07-06 14:00:00,20.25,20.25,20.23,20.23,55600.0,16.8962,16.8962,16.8795,16.8795,55600.0
2011-07-06 14:05:00,20.23,20.24,20.17,20.18,177200.0,16.8795,16.8878,16.8294,16.8378,177200.0
2011-07-06 14:10:00,20.18,20.2,20.17,20.19,71200.0,16.8378,16.8544,16.8294,16.8461,71200.0
2011-07-06 14:15:00,20.18,20.21,20.18,20.21,41200.0,16.8378,16.8628,16.8378,16.8628,41200.0
2011-07-06 14:20:00,20.21,20.22,20.18,20.19,36400.0,16.8628,16.8711,16.8378,16.8461,36400.0
2011-07-06 14:25:00,20.19,20.22,20.18,20.19,78000.0,16.8461,16.8711,16.8378,16.8461,78000.0
2011-07-06 14:30:00,20.19,20.2,20.15,20.17,113200.0,16.8461,16.8544,16.8127,16.8294,113200.0
2011-07-06 14:35:00,20.17,20.21,20.14,20.15,169600.0,16.8294,16.8628,16.8044,16.8127,169600.0
2011-07-06 14:40:00,20.14,20.19,20.14,20.19,132800.0,16.8044,16.8461,16.8044,16.8461,132800.0
2011-07-06 14:45:00,20.19,20.24,20.19,20.24,108400.0,16.8461,16.8878,16.8461,16.8878,108400.0
2011-07-06 14:50:00,20.24,20.24,20.23,20.23,64800.0,16.8878,16.8878,16.8795,16.8795,64800.0
2011-07-06 14:55:00,20.24,20.26,20.23,20.23,48000.0,16.8878,16.9045,16.8795,16.8795,48000.0
2011-07-06 15:00:00,20.23,20.25,20.19,20.22,111200.0,16.8795,16.8962,16.8461,16.8711,111200.0
2011-07-06 15:05:00,20.22,20.24,20.2,20.23,70400.0,16.8711,16.8878,16.8544,16.8795,70400.0
2011-07-06 15:10:00,20.23,20.24,20.22,20.24,47200.0,16.8795,16.8878,16.8711,16.8878,47200.0
2011-07-06 15:15:00,20.23,20.24,20.21,20.22,96800.0,16.8795,16.8878,16.8628,16.8711,96800.0
2011-07-06 15:20:00,20.22,20.26,20.22,20.24,64000.0,16.8711,16.9045,16.8711,16.8878,64000.0
2011-07-06 15:25:00,20.25,20.26,20.24,20.26,145600.0,16.8962,16.9045,16.8878,16.9045,145600.0
2011-07-06 15:30:00,20.26,20.27,20.24,20.24,145600.0,16.9045,16.9128,16.8878,16.8878,145600.0
2011-07-06 15:35:00,20.25,20.25,20.24,20.24,101600.0,16.8962,16.8962,16.8878,16.8878,101600.0
2011-07-06 15:40:00,20.24,20.25,20.24,20.24,87200.0,16.8878,16.8962,16.8878,16.8878,87200.0
2011-07-06 15:45:00,20.24,20.25,20.23,20.23,78000.0,16.8878,16.8962,16.8795,16.8795,78000.0
2011-07-06 15:50:00,20.23,20.28,20.23,20.27,97200.0,16.8795,16.9212,16.8795,16.9128,97200.0
2011-07-06 15:55:00,20.27,20.27,20.25,20.27,269200.0,16.9128,16.9128,16.8962,16.9128,269200.0
2011-07-07 09:30:00,20.3,20.38,20.19,20.24,390000.0,16.9379,17.0046,16.8461,16.8878,390000.0
2011-07-07 09:35:00,20.24,20.29,20.18,20.29,192000.0,16.8878,16.9295,16.8378,16.9295,192000.0
2011-07-07 09:40:00,20.29,20.38,20.28,20.35,118000.0,16.9295,17.0046,16.9212,16.9796,118000.0
2011-07-07 09:45:00,20.36,20.39,20.29,20.29,262400.0,16.9879,17.013,16.9295,16.9295,262400.0
2011-07-07 09:50:00,20.29,20.3,20.14,20.15,275600.0,16.9295,16.9379,16.8044,16.8127,275600.0
2011-07-07 09:55:00,20.15,20.16,20.14,20.15,439200.0,16.8127,16.8211,16.8044,16.8127,439200.0
2011-07-07 10:00:00,20.14,20.16,20.14,20.14,275600.0,16.8044,16.8211,16.8044,16.8044,275600.0
2011-07-07 10:05:00,20.14,20.16,20.1,20.11,342400.0,16.8044,16.8211,16.771,16.7793,342400.0
2011-07-07 10:10:00,20.11,20.16,20.1,20.14,137600.0,16.7793,16.8211,16.771,16.8044,137600.0
2011-07-07 10:15:00,20.14,20.18,20.13,20.13,106800.0,16.8044,16.8378,16.796,16.796,106800.0
2011-07-07 10:20:00,20.12,20.16,20.12,20.15,46000.0,16.7877,16.8211,16.7877,16.8127,46000.0
2011-07-07 10:25:00,20.16,20.17,20.14,20.16,79200.0,16.8211,16.8294,16.8044,16.8211,79200.0
2011-07-07 10:30:00,20.15,20.17,20.14,20.17,81600.0,16.8127,16.8294,16.8044,16.8294,81600.0
2011-07-07 10:35:00,20.17,20.21,20.16,20.19,119600.0,16.8294,16.8628,16.8211,16.8461,119600.0
2011-07-07 10:40:00,20.19,20.23,20.19,20.21,75200.0,16.8461,16.8795,16.8461,16.8628,75200.0
2011-07-07 10:45:00,20.21,20.23,20.17,20.18,76000.0,16.8628,16.8795,16.8294,16.8378,76000.0
2011-07-07 10:50:00,20.18,20.22,20.16,20.17,270400.0,16.8378,16.8711,16.8211,16.8294,270400.0
2011-07-07 10:55:00,20.17,20.21,20.14,20.21,88400.0,16.8294,16.8628,16.8044,16.8628,88400.0
2011-07-07 11:00:00,20.2,20.2,20.14,20.15,90400.0,16.8544,16.8544,16.8044,16.8127,90400.0
2011-07-07 11:05:00,20.15,20.17,20.11,20.13,68800.0,16.8127,16.8294,16.7793,16.796,68800.0
2011-07-07 11:10:00,20.13,20.16,20.12,20.12,22000.0,16.796,16.8211,16.7877,16.7877,22000.0
2011-07-07 11:15:00,20.13,20.16,20.13,20.15,50800.0,16.796,16.8211,16.796,16.8127,50800.0
2011-07-07 11:20:00,20.14,20.16,20.09,20.1,157200.0,16.8044,16.8211,16.7627,16.771,157200.0
2011-07-07 11:25:00,20.1,20.12,20.08,20.1,110000.0,16.771,16.7877,16.7543,16.771,110000.0
2011-07-07 11:30:00,20.1,20.1,20.07,20.08,347200.0,16.771,16.771,16.746,16.7543,347200.0
2011-07-07 11:35:00,20.07,20.08,20.04,20.06,86000.0,16.746,16.7543,16.7209,16.7376,86000.0
2011-07-07 11:40:00,20.06,20.09,20.06,20.09,32400.0,16.7376,16.7627,16.7376,16.7627,32400.0
2011-07-07 11:45:00,20.09,20.09,20.05,20.06,56400.0,16.7627,16.7627,16.7293,16.7376,56400.0
2011-07-07 11:50:00,20.06,20.1,20.06,20.09,38400.0,16.7376,16.771,16.7376,16.7627,38400.0
2011-07-07 11:55:00,20.09,20.09,20.06,20.07,93600.0,16.7627,16.7627,16.7376,16.746,93600.0
2011-07-07 12:00:00,20.07,20.09,20.06,20.07,179600.0,16.746,16.7627,16.7376,16.746,179600.0
2011-07-07 12:05:00,20.07,20.1,20.07,20.08,232400.0,16.746,16.771,16.746,16.7543,232400.0
2011-07-07 12:10:00,20.09,20.11,20.06,20.11,94000.0,16.7627,16.7793,16.7376,16.7793,94000.0
2011-07-07 12:15:00,20.11,20.12,20.11,20.12,21600.0,16.7793,16.7877,16.7793,16.7877,21600.0
2011-07-07 12:20:00,20.13,20.18,20.12,20.17,80000.0,16.796,16.8378,16.7877,16.8294,80000.0
2011-07-07 12:25:00,20.18,20.19,20.15,20.15,148800.0,16.8378,16.8461,16.8127,16.8127,148800.0
2011-07-07 12:30:00,20.15,20.18,20.15,20.18,24400.0,16.8127,16.8378,16.8127,16.8378,24400.0
2011-07-07 12:35:00,20.18,20.19,20.17,20.18,11600.0,16.8378,16.8461,16.8294,16.8378,11600.0
2011-07-07 12:40:00,20.18,20.2,20.17,20.18,112400.0,16.8378,16.8544,16.8294,16.8378,112400.0
2011-07-07 12:45:00,20.18,20.2,20.17,20.18,31200.0,16.8378,16.8544,16.8294,16.8378,31200.0
2011-07-07 12:50:00,20.18,20.18,20.16,20.17,75600.0,16.8378,16.8378,16.8211,16.8294,75600.0
2011-07-07 12:55:00,20.18,20.18,20.17,20.17,10000.0,16.8378,16.8378,16.8294,16.8294,10000.0
2011-07-07 13:00:00,20.17,20.18,20.17,20.17,21200.0,16.8294,16.8378,16.8294,16.8294,21200.0
2011-07-07 13:05:00,20.18,20.19,20.17,20.19,16400.0,16.8378,16.8461,16.8294,16.8461,16400.0
2011-07-07 13:10:00,20.2,20.21,20.19,20.21,26800.0,16.8544,16.8628,16.8461,16.8628,26800.0
2011-07-07 13:15:00,20.21,20.23,20.2,20.22,92000.0,16.8628,16.8795,16.8544,16.8711,92000.0
2011-07-07 13:20:00,20.22,20.23,20.2,20.22,299600.0,16.8711,16.8795,16.8544,16.8711,299600.0
2011-07-07 13:25:00,20.22,20.23,20.21,20.22,41200.0,16.8711,16.8795,16.8628,16.8711,41200.0
2011-07-07 13:30:00,20.22,20.25,20.22,20.25,97200.0,16.8711,16.8962,16.8711,16.8962,97200.0
2011-07-07 13:35:00,20.25,20.26,20.22,20.23,101200.0,16.8962,16.9045,16.8711,16.8795,101200.0
2011-07-07 13:40:00,20.24,20.25,20.23,20.25,34000.0,16.8878,16.8962,16.8795,16.8962,34000.0
2011-07-07 13:45:00,20.25,20.25,20.22,20.23,70800.0,16.8962,16.8962,16.8711,16.8795,70800.0
2011-07-07 13:50:00,20.23,20.24,20.21,20.21,93600.0,16.8795,16.8878,16.8628,16.8628,93600.0
2011-07-07 13:55:00,20.21,20.22,20.2,20.21,28400.0,16.8628,16.8711,16.8544,16.8628,28400.0
2011-07-07 14:00:00,20.21,20.24,20.21,20.22,92400.0,16.8628,16.8878,16.8628,16.8711,92400.0
2011-07-07 14:05:00,20.22,20.22,20.21,20.22,17200.0,16.8711,16.8711,16.8628,16.8711,17200.0
2011-07-07 14:10:00,20.22,20.24,20.21,20.23,36400.0,16.8711,16.8878,16.8628,16.8795,36400.0
2011-07-07 14:15:00,20.24,20.25,20.23,20.24,32800.0,16.8878,16.8962,16.8795,16.8878,32800.0
2011-07-07 14:20:00,20.25,20.25,20.24,20.24,34000.0,16.8962,16.8962,16.8878,16.8878,34000.0
2011-07-07 14:25:00,20.24,20.26,20.24,20.24,560000.0,16.8878,16.9045,16.8878,16.8878,560000.0
2011-07-07 14:30:00,20.24,20.24,20.23,20.24,86400.0,16.8878,16.8878,16.8795,16.8878,86400.0
2011-07-07 14:35:00,20.24,20.24,20.24,20.24,61600.0,16.8878,16.8878,16.8878,16.8878,61600.0
2011-07-07 14:40:00,20.24,20.26,20.23,20.25,70000.0,16.8878,16.9045,16.8795,16.8962,70000.0
2011-07-07 14:45:00,20.25,20.25,20.24,20.25,78400.0,16.8962,16.8962,16.8878,16.8962,78400.0
2011-07-07 14:50:00,20.25,20.25,20.24,20.25,110800.0,16.8962,16.8962,16.8878,16.8962,110800.0
2011-07-07 14:55:00,20.25,20.26,20.24,20.24,82800.0,16.8962,16.9045,16.8878,16.8878,82800.0
2011-07-07 15:00:00,20.24,20.24,20.23,20.24,121600.0,16.8878,16.8878,16.8795,16.8878,121600.0
2011-07-07 15:05:00,20.24,20.27,20.24,20.27,105200.0,16.8878,16.9128,16.8878,16.9128,105200.0
2011-07-07 15:10:00,20.27,20.31,20.26,20.3,165200.0,16.9128,16.9462,16.9045,16.9379,165200.0
2011-07-07 15:15:00,20.3,20.36,20.3,20.35,80800.0,16.9379,16.9879,16.9379,16.9796,80800.0
2011-07-07 15:20:00,20.35,20.38,20.35,20.37,66400.0,16.9796,17.0046,16.9796,16.9963,66400.0
2011-07-07 15:25:00,20.37,20.38,20.36,20.36,107200.0,16.9963,17.0046,16.9879,16.9879,107200.0
2011-07-07 15:30:00,20.36,20.38,20.36,20.37,93600.0,16.9879,17.0046,16.9879,16.9963,93600.0
2011-07-07 15:35:00,20.37,20.38,20.36,20.37,98400.0,16.9963,17.0046,16.9879,16.9963,98400.0
2011-07-07 15:40:00,20.37,20.38,20.36,20.37,102000.0,16.9963,17.0046,16.9879,16.9963,102000.0
2011-07-07 15:45:00,20.36,20.36,20.31,20.32,239200.0,16.9879,16.9879,16.9462,16.9546,239200.0
2011-07-07 15:50:00,20.32,20.34,20.3,20.31,158400.0,16.9546,16.9713,16.9379,16.9462,158400.0
2011-07-07 15:55:00,20.3,20.32,20.29,20.31,365200.0,16.9379,16.9546,16.9295,16.9462,365200.0
2011-07-08 09:30:00,20.18,20.29,20.11,20.27,167600.0,16.8378,16.9295,16.7793,16.9128,167600.0
2011-07-08 09:35:00,20.26,20.27,20.2,20.21,104000.0,16.9045,16.9128,16.8544,16.8628,104000.0
2011-07-08 09:40:00,20.22,20.24,20.19,20.21,98000.0,16.8711,16.8878,16.8461,16.8628,98000.0
2011-07-08 09:45:00,20.22,20.22,20.08,20.09,136400.0,16.8711,16.8711,16.7543,16.7627,136400.0
2011-07-08 09:50:00,20.1,20.14,20.09,20.13,130000.0,16.771,16.8044,16.7627,16.796,130000.0
2011-07-08 09:55:00,20.13,20.15,20.08,20.1,126400.0,16.796,16.8127,16.7543,16.771,126400.0
2011-07-08 10:00:00,20.09,20.1,20.08,20.08,54400.0,16.7627,16.771,16.7543,16.7543,54400.0
2011-07-08 10:05:00,20.08,20.12,20.07,20.12,68400.0,16.7543,16.7877,16.746,16.7877,68400.0
2011-07-08 10:10:00,20.11,20.13,20.09,20.13,81200.0,16.7793,16.796,16.7627,16.796,81200.0
2011-07-08 10:15:00,20.13,20.16,20.12,20.14,95600.0,16.796,16.8211,16.7877,16.8044,95600.0
2011-07-08 10:20:00,20.14,20.16,20.12,20.14,42400.0,16.8044,16.8211,16.7877,16.8044,42400.0
2011-07-08 10:25:00,20.14,20.15,20.11,20.12,50000.0,16.8044,16.8127,16.7793,16.7877,50000.0
2011-07-08 10:30:00,20.11,20.12,20.08,20.09,31600.0,16.7793,16.7877,16.7543,16.7627,31600.0
2011-07-08 10:35:00,20.09,20.13,20.09,20.1,88800.0,16.7627,16.796,16.7627,16.771,88800.0
2011-07-08 10:40:00,20.1,20.13,20.09,20.09,74000.0,16.771,16.796,16.7627,16.7627,74000.0
2011-07-08 10:45:00,20.09,20.11,20.09,20.09,22400.0,16.7627,16.7793,16.7627,16.7627,22400.0
2011-07-08 10:50:00,20.09,20.1,20.07,20.07,55200.0,16.7627,16.771,16.746,16.746,55200.0
2011-07-08 10:55:00,20.08,20.1,20.07,20.08,41600.0,16.7543,16.771,16.746,16.7543,41600.0
2011-07-08 11:00:00,20.08,20.08,20.05,20.06,49200.0,16.7543,16.7543,16.7293,16.7376,49200.0
2011-07-08 11:05:00,20.06,20.06,19.98,20.0,192800.0,16.7376,16.7376,16.6709,16.6876,192800.0
2011-07-08 11:10:00,20.0,20.0,19.94,19.97,181600.0,16.6876,16.6876,16.6375,16.6625,181600.0
2011-07-08 11:15:00,19.97,19.98,19.94,19.98,114000.0,16.6625,16.6709,16.6375,16.6709,114000.0
2011-07-08 11:20:00,19.98,20.02,19.98,20.01,38400.0,16.6709,16.7043,16.6709,16.6959,38400.0
2011-07-08 11:25:00,20.02,20.03,20.01,20.02,43200.0,16.7043,16.7126,16.6959,16.7043,43200.0
2011-07-08 11:30:00,20.02,20.03,19.99,20.0,142000.0,16.7043,16.7126,16.6792,16.6876,142000.0
2011-07-08 11:35:00,20.0,20.03,20.0,20.01,125600.0,16.6876,16.7126,16.6876,16.6959,125600.0
2011-07-08 11:40:00,20.0,20.01,19.97,19.99,52800.0,16.6876,16.6959,16.6625,16.6792,52800.0
2011-07-08 11:45:00,19.99,20.01,19.96,19.98,80800.0,16.6792,16.6959,16.6542,16.6709,80800.0
2011-07-08 11:50:00,19.98,20.0,19.96,19.98,72800.0,16.6709,16.6876,16.6542,16.6709,72800.0
2011-07-08 11:55:00,19.98,19.98,19.88,19.92,232000.0,16.6709,16.6709,16.5874,16.6208,232000.0
2011-07-08 12:00:00,19.92,19.94,19.9,19.93,84800.0,16.6208,16.6375,16.6041,16.6292,84800.0
2011-07-08 12:05:00,19.93,19.95,19.91,19.93,50400.0,16.6292,16.6458,16.6125,16.6292,50400.0
2011-07-08 12:10:00,19.93,19.93,19.9,19.91,71200.0,16.6292,16.6292,16.6041,16.6125,71200.0
2011-07-08 12:15:00,19.91,19.92,19.9,19.91,74800.0,16.6125,16.6208,16.6041,16.6125,74800.0
2011-07-08 12:20:00,19.91,19.92,19.9,19.91,53600.0,16.6125,16.6208,16.6041,16.6125,53600.0
2011-07-08 12:25:00,19.91,19.91,19.88,19.9,63200.0,16.6125,16.6125,16.5874,16.6041,63200.0
2011-07-08 12:30:00,19.91,19.92,19.88,19.89,50000.0,16.6125,16.6208,16.5874,16.5958,50000.0
2011-07-08 12:35:00,19.89,19.91,19.85,19.91,190000.0,16.5958,16.6125,16.5624,16.6125,190000.0
2011-07-08 12:40:00,19.91,19.91,19.86,19.9,198800.0,16.6125,16.6125,16.5708,16.6041,198800.0
2011-07-08 12:45:00,19.9,19.97,19.9,19.96,30800.0,16.6041,16.6625,16.6041,16.6542,30800.0
2011-07-08 12:50:00,19.96,19.96,19.87,19.88,201600.0,16.6542,16.6542,16.5791,16.5874,201600.0
2011-07-08 12:55:00,19.87,19.91,19.86,19.89,85600.0,16.5791,16.6125,16.5708,16.5958,85600.0
2011-07-08 13:00:00,19.89,19.9,19.88,19.9,29600.0,16.5958,16.6041,16.5874,16.6041,29600.0
2011-07-08 13:05:00,19.9,19.92,19.9,19.91,18800.0,16.6041,16.6208,16.6041,16.6125,18800.0
2011-07-08 13:10:00,19.91,19.91,19.84,19.86,159200.0,16.6125,16.6125,16.5541,16.5708,159200.0
2011-07-08 13:15:00,19.84,19.86,19.84,19.86,19600.0,16.5541,16.5708,16.5541,16.5708,19600.0
2011-07-08 13:20:00,19.86,19.87,19.81,19.87,178400.0,16.5708,16.5791,16.529,16.5791,178400.0
2011-07-08 13:25:00,19.87,19.95,19.87,19.95,30000.0,16.5791,16.6458,16.5791,16.6458,30000.0
2011-07-08 13:30:00,19.95,19.99,19.95,19.99,35600.0,16.6458,16.6792,16.6458,16.6792,35600.0
2011-07-08 13:35:00,19.99,20.0,19.98,20.0,34400.0,16.6792,16.6876,16.6709,16.6876,34400.0
2011-07-08 13:40:00,20.0,20.0,19.98,20.0,35600.0,16.6876,16.6876,16.6709,16.6876,35600.0
2011-07-08 13:45:00,19.98,19.99,19.92,19.92,68800.0,16.6709,16.6792,16.6208,16.6208,68800.0
2011-07-08 13:50:00,19.93,19.93,19.91,19.91,49200.0,16.6292,16.6292,16.6125,16.6125,49200.0
2011-07-08 13:55:00,19.91,19.91,19.86,19.88,49600.0,16.6125,16.6125,16.5708,16.5874,49600.0
2011-07-08 14:00:00,19.88,19.9,19.88,19.89,27200.0,16.5874,16.6041,16.5874,16.5958,27200.0
2011-07-08 14:05:00,19.89,19.92,19.88,19.92,47600.0,16.5958,16.6208,16.5874,16.6208,47600.0
2011-07-08 14:10:00,19.92,19.92,19.9,19.91,33600.0,16.6208,16.6208,16.6041,16.6125,33600.0
2011-07-08 14:15:00,19.91,19.92,19.91,19.92,75200.0,16.6125,16.6208,16.6125,16.6208,75200.0
2011-07-08 14:20:00,19.92,19.93,19.92,19.93,40800.0,16.6208,16.6292,16.6208,16.6292,40800.0
2011-07-08 14:25:00,19.93,19.95,19.93,19.95,46000.0,16.6292,16.6458,16.6292,16.6458,46000.0
2011-07-08 14:30:00,19.96,19.98,19.95,19.98,53200.0,16.6542,16.6709,16.6458,16.6709,53200.0
2011-07-08 14:35:00,19.98,19.98,19.96,19.97,58800.0,16.6709,16.6709,16.6542,16.6625,58800.0
2011-07-08 14:40:00,19.98,19.99,19.97,19.98,35200.0,16.6709,16.6792,16.6625,16.6709,35200.0
2011-07-08 14:45:00,19.98,20.02,19.98,20.0,86800.0,16.6709,16.7043,16.6709,16.6876,86800.0
2011-07-08 14:50:00,20.01,20.01,19.98,19.99,92000.0,16.6959,16.6959,16.6709,16.6792,92000.0
2011-07-08 14:55:00,19.99,20.0,19.98,19.99,34400.0,16.6792,16.6876,16.6709,16.6792,34400.0
2011-07-08 15:00:00,19.99,20.0,19.98,20.0,51200.0,16.6792,16.6876,16.6709,16.6876,51200.0
2011-07-08 15:05:00,20.0,20.0,19.98,19.98,31600.0,16.6876,16.6876,16.6709,16.6709,31600.0
2011-07-08 15:10:00,19.98,19.98,19.97,19.97,29200.0,16.6709,16.6709,16.6625,16.6625,29200.0
2011-07-08 15:15:00,19.98,19.98,19.94,19.95,154000.0,16.6709,16.6709,16.6375,16.6458,154000.0
2011-07-08 15:20:00,19.94,19.97,19.93,19.96,172400.0,16.6375,16.6625,16.6292,16.6542,172400.0
2011-07-08 15:25:00,19.97,19.98,19.96,19.97,57600.0,16.6625,16.6709,16.6542,16.6625,57600.0
2011-07-08 15:30:00,19.97,19.99,19.95,19.99,100400.0,16.6625,16.6792,16.6458,16.6792,100400.0
2011-07-08 15:35:00,19.99,20.03,19.99,20.02,82400.0,16.6792,16.7126,16.6792,16.7043,82400.0
2011-07-08 15:40:00,20.02,20.06,20.02,20.04,77600.0,16.7043,16.7376,16.7043,16.7209,77600.0
2011-07-08 15:45:00,20.05,20.05,20.02,20.03,142400.0,16.7293,16.7293,16.7043,16.7126,142400.0
2011-07-08 15:50:00,20.03,20.04,20.02,20.03,127600.0,16.7126,16.7209,16.7043,16.7126,127600.0
2011-07-08 15:55:00,20.03,20.03,20.0,20.02,263200.0,16.7126,16.7126,16.6876,16.7043,263200.0
2011-07-11 09:30:00,19.9,19.92,19.8,19.84,295600.0,16.6041,16.6208,16.5207,16.5541,295600.0
2011-07-11 09:35:00,19.86,19.93,19.83,19.89,95600.0,16.5708,16.6292,16.5457,16.5958,95600.0
2011-07-11 09:40:00,19.89,19.89,19.85,19.88,59200.0,16.5958,16.5958,16.5624,16.5874,59200.0
2011-07-11 09:45:00,19.88,19.97,19.87,19.96,62800.0,16.5874,16.6625,16.5791,16.6542,62800.0
2011-07-11 09:50:00,19.96,20.04,19.96,20.03,36800.0,16.6542,16.7209,16.6542,16.7126,36800.0
2011-07-11 09:55:00,20.03,20.05,19.99,19.99,81600.0,16.7126,16.7293,16.6792,16.6792,81600.0
2011-07-11 10:00:00,19.97,20.0,19.95,19.95,115200.0,16.6625,16.6876,16.6458,16.6458,115200.0
2011-07-11 10:05:00,19.95,19.98,19.9,19.91,78400.0,16.6458,16.6709,16.6041,16.6125,78400.0
2011-07-11 10:10:00,19.9,19.93,19.88,19.93,45600.0,16.6041,16.6292,16.5874,16.6292,45600.0
2011-07-11 10:15:00,19.93,19.96,19.93,19.94,114800.0,16.6292,16.6542,16.6292,16.6375,114800.0
2011-07-11 10:20:00,19.94,19.94,19.88,19.93,89600.0,16.6375,16.6375,16.5874,16.6292,89600.0
2011-07-11 10:25:00,19.92,19.93,19.9,19.91,90400.0,16.6208,16.6292,16.6041,16.6125,90400.0
2011-07-11 10:30:00,19.9,19.94,19.88,19.92,74800.0,16.6041,16.6375,16.5874,16.6208,74800.0
2011-07-11 10:35:00,19.92,19.92,19.89,19.9,67200.0,16.6208,16.6208,16.5958,16.6041,67200.0
2011-07-11 10:40:00,19.89,19.9,19.85,19.85,52400.0,16.5958,16.6041,16.5624,16.5624,52400.0
2011-07-11 10:45:00,19.85,19.89,19.84,19.88,96000.0,16.5624,16.5958,16.5541,16.5874,96000.0
2011-07-11 10:50:00,19.88,19.9,19.86,19.87,108800.0,16.5874,16.6041,16.5708,16.5791,108800.0
2011-07-11 10:55:00,19.87,19.88,19.86,19.87,90400.0,16.5791,16.5874,16.5708,16.5791,90400.0
2011-07-11 11:00:00,19.87,19.88,19.81,19.82,57600.0,16.5791,16.5874,16.529,16.5374,57600.0
2011-07-11 11:05:00,19.82,19.83,19.79,19.79,110800.0,16.5374,16.5457,16.5123,16.5123,110800.0
2011-07-11 11:10:00,19.8,19.81,19.78,19.78,39200.0,16.5207,16.529,16.504,16.504,39200.0
2011-07-11 11:15:00,19.78,19.79,19.74,19.75,56000.0,16.504,16.5123,16.4706,16.479,56000.0
2011-07-11 11:20:00,19.75,19.79,19.75,19.78,60400.0,16.479,16.5123,16.479,16.504,60400.0
2011-07-11 11:25:00,19.8,19.85,19.79,19.84,30800.0,16.5207,16.5624,16.5123,16.5541,30800.0
2011-07-11 11:30:00,19.84,19.88,19.84,19.88,52800.0,16.5541,16.5874,16.5541,16.5874,52800.0
2011-07-11 11:35:00,19.88,19.9,19.86,19.86,93200.0,16.5874,16.6041,16.5708,16.5708,93200.0
2011-07-11 11:40:00,19.86,19.9,19.86,19.89,26400.0,16.5708,16.6041,16.5708,16.5958,26400.0
2011-07-11 11:45:00,19.88,19.91,19.88,19.9,22800.0,16.5874,16.6125,16.5874,16.6041,22800.0
2011-07-11 11:50:00,19.91,19.95,19.91,19.93,19600.0,16.6125,16.6458,16.6125,16.6292,19600.0
2011-07-11 11:55:00,19.93,19.94,19.91,19.91,19600.0,16.6292,16.6375,16.6125,16.6125,19600.0
2011-07-11 12:00:00,19.91,19.91,19.88,19.88,11600.0,16.6125,16.6125,16.5874,16.5874,11600.0
2011-07-11 12:05:00,19.89,19.9,19.87,19.88,73200.0,16.5958,16.6041,16.5791,16.5874,73200.0
2011-07-11 12:10:00,19.88,19.88,19.84,19.84,42400.0,16.5874,16.5874,16.5541,16.5541,42400.0
2011-07-11 12:15:00,19.84,19.86,19.83,19.86,16400.0,16.5541,16.5708,16.5457,16.5708,16400.0
2011-07-11 12:20:00,19.86,19.87,19.86,19.86,17600.0,16.5708,16.5791,16.5708,16.5708,17600.0
2011-07-11 12:25:00,19.85,19.86,19.85,19.85,13200.0,16.5624,16.5708,16.5624,16.5624,13200.0
2011-07-11 12:30:00,19.85,19.86,19.82,19.82,16400.0,16.5624,16.5708,16.5374,16.5374,16400.0
2011-07-11 12:35:00,19.83,19.83,19.81,19.82,18400.0,16.5457,16.5457,16.529,16.5374,18400.0
2011-07-11 12:40:00,19.82,19.83,19.82,19.82,13200.0,16.5374,16.5457,16.5374,16.5374,13200.0
2011-07-11 12:45:00,19.82,19.82,19.78,19.79,15200.0,16.5374,16.5374,16.504,16.5123,15200.0
2011-07-11 12:50:00,19.78,19.79,19.77,19.78,30000.0,16.504,16.5123,16.4957,16.504,30000.0
2011-07-11 12:55:00,19.78,19.79,19.78,19.78,8000.0,16.504,16.5123,16.504,16.504,8000.0
2011-07-11 13:00:00,19.78,19.79,19.77,19.77,40400.0,16.504,16.5123,16.4957,16.4957,40400.0
2011-07-11 13:05:00,19.77,19.77,19.74,19.76,87200.0,16.4957,16.4957,16.4706,16.4873,87200.0
2011-07-11 13:10:00,19.75,19.77,19.75,19.77,50800.0,16.479,16.4957,16.479,16.4957,50800.0
2011-07-11 13:15:00,19.77,19.77,19.74,19.75,27600.0,16.4957,16.4957,16.4706,16.479,27600.0
2011-07-11 13:20:00,19.75,19.76,19.74,19.76,26000.0,16.479,16.4873,16.4706,16.4873,26000.0
2011-07-11 13:25:00,19.76,19.76,19.75,19.75,24400.0,16.4873,16.4873,16.479,16.479,24400.0
2011-07-11 13:30:00,19.75,19.79,19.75,19.78,70000.0,16.479,16.5123,16.479,16.504,70000.0
2011-07-11 13:35:00,19.78,19.78,19.72,19.73,120400.0,16.504,16.504,16.4539,16.4623,120400.0
2011-07-11 13:40:00,19.73,19.75,19.68,19.68,181200.0,16.4623,16.479,16.4206,16.4206,181200.0
2011-07-11 13:45:00,19.67,19.7,19.65,19.7,134400.0,16.4122,16.4373,16.3955,16.4373,134400.0
2011-07-11 13:50:00,19.71,19.74,19.71,19.74,47600.0,16.4456,16.4706,16.4456,16.4706,47600.0
2011-07-11 13:55:00,19.74,19.78,19.74,19.78,30800.0,16.4706,16.504,16.4706,16.504,30800.0
2011-07-11 14:00:00,19.77,19.79,19.77,19.78,52800.0,16.4957,16.5123,16.4957,16.504,52800.0
2011-07-11 14:05:00,19.78,19.79,19.77,19.78,38800.0,16.504,16.5123,16.4957,16.504,38800.0
2011-07-11 14:10:00,19.78,19.79,19.77,19.77,38000.0,16.504,16.5123,16.4957,16.4957,38000.0
2011-07-11 14:15:00,19.77,19.77,19.76,19.77,39600.0,16.4957,16.4957,16.4873,16.4957,39600.0
2011-07-11 14:20:00,19.77,19.79,19.77,19.77,26000.0,16.4957,16.5123,16.4957,16.4957,26000.0
2011-07-11 14:25:00,19.77,19.78,19.76,19.77,35600.0,16.4957,16.504,16.4873,16.4957,35600.0
2011-07-11 14:30:00,19.77,19.77,19.74,19.75,37600.0,16.4957,16.4957,16.4706,16.479,37600.0
2011-07-11 14:35:00,19.75,19.78,19.75,19.78,31200.0,16.479,16.504,16.479,16.504,31200.0
2011-07-11 14:40:00,19.78,19.78,19.77,19.77,38000.0,16.504,16.504,16.4957,16.4957,38000.0
2011-07-11 14:45:00,19.77,19.77,19.76,19.76,23600.0,16.4957,16.4957,16.4873,16.4873,23600.0
2011-07-11 14:50:00,19.75,19.75,19.69,19.69,163600.0,16.479,16.479,16.4289,16.4289,163600.0
2011-07-11 14:55:00,19.69,19.7,19.68,19.7,138000.0,16.4289,16.4373,16.4206,16.4373,138000.0
2011-07-11 15:00:00,19.71,19.74,19.71,19.73,64000.0,16.4456,16.4706,16.4456,16.4623,64000.0
2011-07-11 15:05:00,19.73,19.73,19.7,19.71,60800.0,16.4623,16.4623,16.4373,16.4456,60800.0
2011-07-11 15:10:00,19.71,19.72,19.7,19.72,51200.0,16.4456,16.4539,16.4373,16.4539,51200.0
2011-07-11 15:15:00,19.72,19.73,19.7,19.7,61600.0,16.4539,16.4623,16.4373,16.4373,61600.0
2011-07-11 15:20:00,19.7,19.73,19.68,19.68,196800.0,16.4373,16.4623,16.4206,16.4206,196800.0
2011-07-11 15:25:00,19.68,19.69,19.67,19.68,121200.0,16.4206,16.4289,16.4122,16.4206,121200.0
2011-07-11 15:30:00,19.69,19.73,19.69,19.73,82000.0,16.4289,16.4623,16.4289,16.4623,82000.0
2011-07-11 15:35:00,19.73,19.74,19.72,19.74,102000.0,16.4623,16.4706,16.4539,16.4706,102000.0
2011-07-11 15:40:00,19.74,19.75,19.7,19.7,177200.0,16.4706,16.479,16.4373,16.4373,177200.0
2011-07-11 15:45:00,19.7,19.72,19.7,19.71,222000.0,16.4373,16.4539,16.4373,16.4456,222000.0
2011-07-11 15:50:00,19.71,19.71,19.68,19.71,209600.0,16.4456,16.4456,16.4206,16.4456,209600.0
2011-07-11 15:55:00,19.71,19.74,19.71,19.74,200400.0,16.4456,16.4706,16.4456,16.4706,200400.0
2011-07-12 09:30:00,19.8,19.85,19.71,19.73,149200.0,16.5207,16.5624,16.4456,16.4623,149200.0
2011-07-12 09:35:00,19.75,19.76,19.69,19.75,65200.0,16.479,16.4873,16.4289,16.479,65200.0
2011-07-12 09:40:00,19.73,19.81,19.69,19.81,211600.0,16.4623,16.529,16.4289,16.529,211600.0
2011-07-12 09:45:00,19.81,19.81,19.73,19.73,118000.0,16.529,16.529,16.4623,16.4623,118000.0
2011-07-12 09:50:00,19.73,19.75,19.66,19.66,98800.0,16.4623,16.479,16.4039,16.4039,98800.0
2011-07-12 09:55:00,19.65,19.76,19.65,19.75,57600.0,16.3955,16.4873,16.3955,16.479,57600.0
2011-07-12 10:00:00,19.74,19.85,19.73,19.85,74000.0,16.4706,16.5624,16.4623,16.5624,74000.0
2011-07-12 10:05:00,19.84,19.87,19.8,19.81,50800.0,16.5541,16.5791,16.5207,16.529,50800.0
2011-07-12 10:10:00,19.81,19.82,19.73,19.74,99200.0,16.529,16.5374,16.4623,16.4706,99200.0
2011-07-12 10:15:00,19.72,19.78,19.72,19.78,39600.0,16.4539,16.504,16.4539,16.504,39600.0
2011-07-12 10:20:00,19.76,19.81,19.75,19.79,33200.0,16.4873,16.529,16.479,16.5123,33200.0
2011-07-12 10:25:00,19.77,19.8,19.76,19.78,26400.0,16.4957,16.5207,16.4873,16.504,26400.0
2011-07-12 10:30:00,19.79,19.79,19.75,19.76,36400.0,16.5123,16.5123,16.479,16.4873,36400.0
2011-07-12 10:35:00,19.77,19.81,19.77,19.8,46800.0,16.4957,16.529,16.4957,16.5207,46800.0
2011-07-12 10:40:00,19.8,19.82,19.78,19.8,32000.0,16.5207,16.5374,16.504,16.5207,32000.0
2011-07-12 10:45:00,19.81,19.83,19.77,19.79,175600.0,16.529,16.5457,16.4957,16.5123,175600.0
2011-07-12 10:50:00,19.78,19.79,19.71,19.72,89600.0,16.504,16.5123,16.4456,16.4539,89600.0
2011-07-12 10:55:00,19.7,19.71,19.68,19.68,80800.0,16.4373,16.4456,16.4206,16.4206,80800.0
2011-07-12 11:00:00,19.68,19.74,19.68,19.74,24000.0,16.4206,16.4706,16.4206,16.4706,24000.0
2011-07-12 11:05:00,19.74,19.76,19.72,19.73,44000.0,16.4706,16.4873,16.4539,16.4623,44000.0
2011-07-12 11:10:00,19.73,19.78,19.72,19.72,55200.0,16.4623,16.504,16.4539,16.4539,55200.0
2011-07-12 11:15:00,19.71,19.73,19.68,19.68,70800.0,16.4456,16.4623,16.4206,16.4206,70800.0
2011-07-12 11:20:00,19.69,19.72,19.67,19.72,40400.0,16.4289,16.4539,16.4122,16.4539,40400.0
2011-07-12 11:25:00,19.72,19.76,19.71,19.74,67200.0,16.4539,16.4873,16.4456,16.4706,67200.0
2011-07-12 11:30:00,19.74,19.76,19.73,19.74,29200.0,16.4706,16.4873,16.4623,16.4706,29200.0
2011-07-12 11:35:00,19.74,19.76,19.68,19.7,81200.0,16.4706,16.4873,16.4206,16.4373,81200.0
2011-07-12 11:40:00,19.7,19.74,19.68,19.73,174800.0,16.4373,16.4706,16.4206,16.4623,174800.0
2011-07-12 11:45:00,19.74,19.75,19.72,19.73,37200.0,16.4706,16.479,16.4539,16.4623,37200.0
2011-07-12 11:50:00,19.73,19.73,19.7,19.72,19200.0,16.4623,16.4623,16.4373,16.4539,19200.0
2011-07-12 11:55:00,19.71,19.72,19.7,19.72,16000.0,16.4456,16.4539,16.4373,16.4539,16000.0
2011-07-12 12:00:00,19.74,19.75,19.72,19.74,62000.0,16.4706,16.479,16.4539,16.4706,62000.0
2011-07-12 12:05:00,19.74,19.77,19.74,19.76,58800.0,16.4706,16.4957,16.4706,16.4873,58800.0
2011-07-12 12:10:00,19.76,19.77,19.74,19.74,127600.0,16.4873,16.4957,16.4706,16.4706,127600.0
2011-07-12 12:15:00,19.75,19.77,19.74,19.77,111600.0,16.479,16.4957,16.4706,16.4957,111600.0
2011-07-12 12:20:00,19.77,19.79,19.77,19.78,28400.0,16.4957,16.5123,16.4957,16.504,28400.0
2011-07-12 12:25:00,19.78,19.78,19.75,19.75,79200.0,16.504,16.504,16.479,16.479,79200.0
2011-07-12 12:30:00,19.75,19.77,19.75,19.77,41200.0,16.479,16.4957,16.479,16.4957,41200.0
2011-07-12 12:35:00,19.77,19.78,19.76,19.77,48400.0,16.4957,16.504,16.4873,16.4957,48400.0
2011-07-12 12:40:00,19.77,19.79,19.77,19.79,40800.0,16.4957,16.5123,16.4957,16.5123,40800.0
2011-07-12 12:45:00,19.79,19.81,19.78,19.79,8800.0,16.5123,16.529,16.504,16.5123,8800.0
2011-07-12 12:50:00,19.79,19.8,19.79,19.8,10400.0,16.5123,16.5207,16.5123,16.5207,10400.0
2011-07-12 12:55:00,19.8,19.83,19.8,19.83,16000.0,16.5207,16.5457,16.5207,16.5457,16000.0
2011-07-12 13:00:00,19.82,19.83,19.81,19.83,29200.0,16.5374,16.5457,16.529,16.5457,29200.0
2011-07-12 13:05:00,19.83,19.86,19.83,19.86,21600.0,16.5457,16.5708,16.5457,16.5708,21600.0
2011-07-12 13:10:00,19.87,19.87,19.86,19.86,19600.0,16.5791,16.5791,16.5708,16.5708,19600.0
2011-07-12 13:15:00,19.86,19.86,19.83,19.86,42400.0,16.5708,16.5708,16.5457,16.5708,42400.0
2011-07-12 13:20:00,19.86,19.86,19.81,19.82,138000.0,16.5708,16.5708,16.529,16.5374,138000.0
2011-07-12 13:25:00,19.82,19.83,19.78,19.78,47200.0,16.5374,16.5457,16.504,16.504,47200.0
2011-07-12 13:30:00,19.77,19.79,19.77,19.79,47200.0,16.4957,16.5123,16.4957,16.5123,47200.0
2011-07-12 13:35:00,19.79,19.8,19.78,19.8,38800.0,16.5123,16.5207,16.504,16.5207,38800.0
2011-07-12 13:40:00,19.79,19.8,19.78,19.79,50400.0,16.5123,16.5207,16.504,16.5123,50400.0
2011-07-12 13:45:00,19.79,19.81,19.79,19.81,20800.0,16.5123,16.529,16.5123,16.529,20800.0
2011-07-12 13:50:00,19.81,19.82,19.78,19.78,23200.0,16.529,16.5374,16.504,16.504,23200.0
2011-07-12 13:55:00,19.79,19.81,19.77,19.81,56800.0,16.5123,16.529,16.4957,16.529,56800.0
2011-07-12 14:00:00,19.81,19.83,19.8,19.82,24400.0,16.529,16.5457,16.5207,16.5374,24400.0
2011-07-12 14:05:00,19.81,19.84,19.81,19.84,15600.0,16.529,16.5541,16.529,16.5541,15600.0
2011-07-12 14:10:00,19.85,19.9,19.85,19.86,48800.0,16.5624,16.6041,16.5624,16.5708,48800.0
2011-07-12 14:15:00,19.86,19.89,19.86,19.89,33600.0,16.5708,16.5958,16.5708,16.5958,33600.0
2011-07-12 14:20:00,19.88,19.91,19.88,19.9,27600.0,16.5874,16.6125,16.5874,16.6041,27600.0
2011-07-12 14:25:00,19.9,19.91,19.89,19.9,34400.0,16.6041,16.6125,16.5958,16.6041,34400.0
2011-07-12 14:30:00,19.9,19.91,19.83,19.85,51600.0,16.6041,16.6125,16.5457,16.5624,51600.0
2011-07-12 14:35:00,19.85,19.85,19.81,19.82,39200.0,16.5624,16.5624,16.529,16.5374,39200.0
2011-07-12 14:40:00,19.82,19.84,19.81,19.83,31600.0,16.5374,16.5541,16.529,16.5457,31600.0
2011-07-12 14:45:00,19.83,19.84,19.8,19.82,19200.0,16.5457,16.5541,16.5207,16.5374,19200.0
2011-07-12 14:50:00,19.82,19.83,19.8,19.81,23200.0,16.5374,16.5457,16.5207,16.529,23200.0
2011-07-12 14:55:00,19.8,19.8,19.77,19.79,26000.0,16.5207,16.5207,16.4957,16.5123,26000.0
2011-07-12 15:00:00,19.79,19.82,19.79,19.79,48800.0,16.5123,16.5374,16.5123,16.5123,48800.0
2011-07-12 15:05:00,19.79,19.81,19.77,19.78,43600.0,16.5123,16.529,16.4957,16.504,43600.0
2011-07-12 15:10:00,19.78,19.78,19.75,19.75,43200.0,16.504,16.504,16.479,16.479,43200.0
2011-07-12 15:15:00,19.75,19.79,19.75,19.78,60000.0,16.479,16.5123,16.479,16.504,60000.0
2011-07-12 15:20:00,19.78,19.78,19.74,19.76,83600.0,16.504,16.504,16.4706,16.4873,83600.0
2011-07-12 15:25:00,19.75,19.76,19.72,19.73,112000.0,16.479,16.4873,16.4539,16.4623,112000.0
2011-07-12 15:30:00,19.73,19.75,19.72,19.73,43200.0,16.4623,16.479,16.4539,16.4623,43200.0
2011-07-12 15:35:00,19.72,19.75,19.71,19.75,38400.0,16.4539,16.479,16.4456,16.479,38400.0
2011-07-12 15:40:00,19.75,19.75,19.73,19.73,74400.0,16.479,16.479,16.4623,16.4623,74400.0
2011-07-12 15:45:00,19.73,19.73,19.68,19.68,96800.0,16.4623,16.4623,16.4206,16.4206,96800.0
2011-07-12 15:50:00,19.68,19.72,19.68,19.7,120000.0,16.4206,16.4539,16.4206,16.4373,120000.0
2011-07-12 15:55:00,19.7,19.72,19.69,19.71,150800.0,16.4373,16.4539,16.4289,16.4456,150800.0
2011-07-13 09:30:00,19.85,19.95,19.8,19.93,76400.0,16.5624,16.6458,16.5207,16.6292,76400.0
2011-07-13 09:35:00,19.93,19.93,19.84,19.84,31600.0,16.6292,16.6292,16.5541,16.5541,31600.0
2011-07-13 09:40:00,19.84,19.87,19.84,19.86,72800.0,16.5541,16.5791,16.5541,16.5708,72800.0
2011-07-13 09:45:00,19.87,19.92,19.87,19.88,50000.0,16.5791,16.6208,16.5791,16.5874,50000.0
2011-07-13 09:50:00,19.89,19.93,19.88,19.9,60000.0,16.5958,16.6292,16.5874,16.6041,60000.0
2011-07-13 09:55:00,19.9,19.9,19.86,19.86,49200.0,16.6041,16.6041,16.5708,16.5708,49200.0
2011-07-13 10:00:00,19.87,19.95,19.87,19.92,107200.0,16.5791,16.6458,16.5791,16.6208,107200.0
2011-07-13 10:05:00,19.92,19.95,19.91,19.92,60000.0,16.6208,16.6458,16.6125,16.6208,60000.0
2011-07-13 10:10:00,19.91,19.92,19.89,19.89,55600.0,16.6125,16.6208,16.5958,16.5958,55600.0
2011-07-13 10:15:00,19.89,19.95,19.89,19.93,40800.0,16.5958,16.6458,16.5958,16.6292,40800.0
2011-07-13 10:20:00,19.93,19.98,19.93,19.96,56400.0,16.6292,16.6709,16.6292,16.6542,56400.0
2011-07-13 10:25:00,19.97,19.98,19.96,19.97,17600.0,16.6625,16.6709,16.6542,16.6625,17600.0
2011-07-13 10:30:00,19.97,19.99,19.96,19.98,44000.0,16.6625,16.6792,16.6542,16.6709,44000.0
2011-07-13 10:35:00,19.99,20.0,19.94,19.94,75200.0,16.6792,16.6876,16.6375,16.6375,75200.0
2011-07-13 10:40:00,19.95,19.97,19.93,19.94,21600.0,16.6458,16.6625,16.6292,16.6375,21600.0
2011-07-13 10:45:00,19.94,19.94,19.88,19.89,124800.0,16.6375,16.6375,16.5874,16.5958,124800.0
2011-07-13 10:50:00,19.89,19.92,19.89,19.92,47200.0,16.5958,16.6208,16.5958,16.6208,47200.0
2011-07-13 10:55:00,19.92,19.92,19.9,19.9,6400.0,16.6208,16.6208,16.6041,16.6041,6400.0
2011-07-13 11:00:00,19.92,19.93,19.91,19.92,20400.0,16.6208,16.6292,16.6125,16.6208,20400.0
2011-07-13 11:05:00,19.92,19.93,19.92,19.93,25200.0,16.6208,16.6292,16.6208,16.6292,25200.0
2011-07-13 11:10:00,19.92,19.93,19.91,19.91,17200.0,16.6208,16.6292,16.6125,16.6125,17200.0
2011-07-13 11:15:00,19.91,19.93,19.9,19.93,16400.0,16.6125,16.6292,16.6041,16.6292,16400.0
2011-07-13 11:20:00,19.93,19.93,19.91,19.92,10000.0,16.6292,16.6292,16.6125,16.6208,10000.0
2011-07-13 11:25:00,19.93,19.93,19.91,19.92,12000.0,16.6292,16.6292,16.6125,16.6208,12000.0
2011-07-13 11:30:00,19.93,19.93,19.87,19.88,48800.0,16.6292,16.6292,16.5791,16.5874,48800.0
2011-07-13 11:35:00,19.88,19.88,19.86,19.86,13200.0,16.5874,16.5874,16.5708,16.5708,13200.0
2011-07-13 11:40:00,19.86,19.88,19.84,19.87,16000.0,16.5708,16.5874,16.5541,16.5791,16000.0
2011-07-13 11:45:00,19.87,19.88,19.83,19.83,14400.0,16.5791,16.5874,16.5457,16.5457,14400.0
2011-07-13 11:50:00,19.83,19.85,19.83,19.85,10000.0,16.5457,16.5624,16.5457,16.5624,10000.0
2011-07-13 11:55:00,19.85,19.85,19.84,19.85,8400.0,16.5624,16.5624,16.5541,16.5624,8400.0
2011-07-13 12:00:00,19.85,19.85,19.82,19.85,49600.0,16.5624,16.5624,16.5374,16.5624,49600.0
2011-07-13 12:05:00,19.85,19.85,19.84,19.84,7600.0,16.5624,16.5624,16.5541,16.5541,7600.0
2011-07-13 12:10:00,19.84,19.85,19.84,19.85,17200.0,16.5541,16.5624,16.5541,16.5624,17200.0
2011-07-13 12:15:00,19.85,19.86,19.85,19.85,17600.0,16.5624,16.5708,16.5624,16.5624,17600.0
2011-07-13 12:20:00,19.85,19.85,19.85,19.85,20400.0,16.5624,16.5624,16.5624,16.5624,20400.0
2011-07-13 12:25:00,19.85,19.85,19.84,19.85,20000.0,16.5624,16.5624,16.5541,16.5624,20000.0
2011-07-13 12:30:00,19.84,19.84,19.81,19.83,25200.0,16.5541,16.5541,16.529,16.5457,25200.0
2011-07-13 12:35:00,19.83,19.84,19.79,19.79,37200.0,16.5457,16.5541,16.5123,16.5123,37200.0
2011-07-13 12:40:00,19.79,19.79,19.75,19.78,101200.0,16.5123,16.5123,16.479,16.504,101200.0
2011-07-13 12:45:00,19.78,19.8,19.74,19.79,82000.0,16.504,16.5207,16.4706,16.5123,82000.0
2011-07-13 12:50:00,19.79,19.82,19.78,19.82,26000.0,16.5123,16.5374,16.504,16.5374,26000.0
2011-07-13 12:55:00,19.82,19.84,19.82,19.84,20800.0,16.5374,16.5541,16.5374,16.5541,20800.0
2011-07-13 13:00:00,19.84,19.85,19.81,19.82,16000.0,16.5541,16.5624,16.529,16.5374,16000.0
2011-07-13 13:05:00,19.82,19.82,19.79,19.82,15600.0,16.5374,16.5374,16.5123,16.5374,15600.0
2011-07-13 13:10:00,19.82,19.83,19.81,19.82,5600.0,16.5374,16.5457,16.529,16.5374,5600.0
2011-07-13 13:15:00,19.82,19.82,19.8,19.82,8400.0,16.5374,16.5374,16.5207,16.5374,8400.0
2011-07-13 13:20:00,19.82,19.82,19.79,19.81,132000.0,16.5374,16.5374,16.5123,16.529,132000.0
2011-07-13 13:25:00,19.81,19.82,19.8,19.8,29600.0,16.529,16.5374,16.5207,16.5207,29600.0
2011-07-13 13:30:00,19.81,19.84,19.8,19.83,10400.0,16.529,16.5541,16.5207,16.5457,10400.0
2011-07-13 13:35:00,19.83,19.84,19.81,19.83,56000.0,16.5457,16.5541,16.529,16.5457,56000.0
2011-07-13 13:40:00,19.84,19.84,19.83,19.84,8400.0,16.5541,16.5541,16.5457,16.5541,8400.0
2011-07-13 13:45:00,19.84,19.85,19.84,19.84,6800.0,16.5541,16.5624,16.5541,16.5541,6800.0
2011-07-13 13:50:00,19.84,19.85,19.81,19.81,18000.0,16.5541,16.5624,16.529,16.529,18000.0
2011-07-13 13:55:00,19.82,19.84,19.81,19.83,8000.0,16.5374,16.5541,16.529,16.5457,8000.0
2011-07-13 14:00:00,19.83,19.83,19.8,19.82,16800.0,16.5457,16.5457,16.5207,16.5374,16800.0
2011-07-13 14:05:00,19.82,19.83,19.82,19.83,10000.0,16.5374,16.5457,16.5374,16.5457,10000.0
2011-07-13 14:10:00,19.83,19.83,19.78,19.78,47600.0,16.5457,16.5457,16.504,16.504,47600.0
2011-07-13 14:15:00,19.77,19.79,19.75,19.77,100800.0,16.4957,16.5123,16.479,16.4957,100800.0
2011-07-13 14:20:00,19.77,19.77,19.73,19.74,30400.0,16.4957,16.4957,16.4623,16.4706,30400.0
2011-07-13 14:25:00,19.74,19.75,19.73,19.75,10400.0,16.4706,16.479,16.4623,16.479,10400.0
2011-07-13 14:30:00,19.75,19.75,19.75,19.75,38000.0,16.479,16.479,16.479,16.479,38000.0
2011-07-13 14:35:00,19.75,19.75,19.74,19.75,31200.0,16.479,16.479,16.4706,16.479,31200.0
2011-07-13 14:40:00,19.75,19.75,19.72,19.73,18800.0,16.479,16.479,16.4539,16.4623,18800.0
2011-07-13 14:45:00,19.73,19.74,19.72,19.73,38800.0,16.4623,16.4706,16.4539,16.4623,38800.0
2011-07-13 14:50:00,19.73,19.76,19.73,19.76,13600.0,16.4623,16.4873,16.4623,16.4873,13600.0
2011-07-13 14:55:00,19.76,19.77,19.74,19.75,22800.0,16.4873,16.4957,16.4706,16.479,22800.0
2011-07-13 15:00:00,19.75,19.77,19.72,19.73,39600.0,16.479,16.4957,16.4539,16.4623,39600.0
2011-07-13 15:05:00,19.73,19.73,19.7,19.7,23600.0,16.4623,16.4623,16.4373,16.4373,23600.0
2011-07-13 15:10:00,19.7,19.71,19.65,19.66,38400.0,16.4373,16.4456,16.3955,16.4039,38400.0
2011-07-13 15:15:00,19.66,19.7,19.65,19.65,27600.0,16.4039,16.4373,16.3955,16.3955,27600.0
2011-07-13 15:20:00,19.65,19.65,19.63,19.64,58000.0,16.3955,16.3955,16.3788,16.3872,58000.0
2011-07-13 15:25:00,19.65,19.67,19.63,19.65,31200.0,16.3955,16.4122,16.3788,16.3955,31200.0
2011-07-13 15:30:00,19.66,19.67,19.61,19.62,127200.0,16.4039,16.4122,16.3622,16.3705,127200.0
2011-07-13 15:35:00,19.62,19.63,19.61,19.61,71600.0,16.3705,16.3788,16.3622,16.3622,71600.0
2011-07-13 15:40:00,19.61,19.61,19.58,19.6,80400.0,16.3622,16.3622,16.3371,16.3538,80400.0
2011-07-13 15:45:00,19.6,19.61,19.57,19.59,90800.0,16.3538,16.3622,16.3288,16.3455,90800.0
2011-07-13 15:50:00,19.6,19.62,19.59,19.61,88400.0,16.3538,16.3705,16.3455,16.3622,88400.0
2011-07-13 15:55:00,19.61,19.65,19.6,19.62,299200.0,16.3622,16.3955,16.3538,16.3705,299200.0
2011-07-14 09:30:00,19.69,19.69,19.61,19.65,67200.0,16.4289,16.4289,16.3622,16.3955,67200.0
2011-07-14 09:35:00,19.65,19.69,19.65,19.69,19600.0,16.3955,16.4289,16.3955,16.4289,19600.0
2011-07-14 09:40:00,19.69,19.77,19.68,19.75,53200.0,16.4289,16.4957,16.4206,16.479,53200.0
2011-07-14 09:45:00,19.75,19.78,19.72,19.75,88400.0,16.479,16.504,16.4539,16.479,88400.0
2011-07-14 09:50:00,19.75,19.76,19.73,19.76,102800.0,16.479,16.4873,16.4623,16.4873,102800.0
2011-07-14 09:55:00,19.76,19.77,19.73,19.73,105600.0,16.4873,16.4957,16.4623,16.4623,105600.0
2011-07-14 10:00:00,19.74,19.79,19.74,19.78,51600.0,16.4706,16.5123,16.4706,16.504,51600.0
2011-07-14 10:05:00,19.78,19.79,19.77,19.78,29600.0,16.504,16.5123,16.4957,16.504,29600.0
2011-07-14 10:10:00,19.78,19.8,19.75,19.75,41600.0,16.504,16.5207,16.479,16.479,41600.0
2011-07-14 10:15:00,19.76,19.8,19.76,19.78,57600.0,16.4873,16.5207,16.4873,16.504,57600.0
2011-07-14 10:20:00,19.78,19.78,19.71,19.72,218400.0,16.504,16.504,16.4456,16.4539,218400.0
2011-07-14 10:25:00,19.72,19.76,19.72,19.73,44400.0,16.4539,16.4873,16.4539,16.4623,44400.0
2011-07-14 10:30:00,19.72,19.74,19.71,19.72,32400.0,16.4539,16.4706,16.4456,16.4539,32400.0
2011-07-14 10:35:00,19.71,19.72,19.68,19.7,22000.0,16.4456,16.4539,16.4206,16.4373,22000.0
2011-07-14 10:40:00,19.7,19.7,19.67,19.67,22800.0,16.4373,16.4373,16.4122,16.4122,22800.0
2011-07-14 10:45:00,19.66,19.67,19.65,19.65,15600.0,16.4039,16.4122,16.3955,16.3955,15600.0
2011-07-14 10:50:00,19.66,19.67,19.64,19.66,25600.0,16.4039,16.4122,16.3872,16.4039,25600.0
2011-07-14 10:55:00,19.65,19.66,19.6,19.61,80400.0,16.3955,16.4039,16.3538,16.3622,80400.0
2011-07-14 11:00:00,19.61,19.63,19.6,19.63,20800.0,16.3622,16.3788,16.3538,16.3788,20800.0
2011-07-14 11:05:00,19.63,19.65,19.61,19.65,19200.0,16.3788,16.3955,16.3622,16.3955,19200.0
2011-07-14 11:10:00,19.65,19.67,19.64,19.65,16000.0,16.3955,16.4122,16.3872,16.3955,16000.0
2011-07-14 11:15:00,19.64,19.68,19.64,19.67,72400.0,16.3872,16.4206,16.3872,16.4122,72400.0
2011-07-14 11:20:00,19.67,19.7,19.66,19.69,44000.0,16.4122,16.4373,16.4039,16.4289,44000.0
2011-07-14 11:25:00,19.68,19.7,19.67,19.7,15600.0,16.4206,16.4373,16.4122,16.4373,15600.0
2011-07-14 11:30:00,19.69,19.69,19.65,19.65,26400.0,16.4289,16.4289,16.3955,16.3955,26400.0
2011-07-14 11:35:00,19.65,19.66,19.6,19.61,61600.0,16.3955,16.4039,16.3538,16.3622,61600.0
2011-07-14 11:40:00,19.61,19.63,19.59,19.63,25600.0,16.3622,16.3788,16.3455,16.3788,25600.0
2011-07-14 11:45:00,19.63,19.64,19.61,19.61,13600.0,16.3788,16.3872,16.3622,16.3622,13600.0
2011-07-14 11:50:00,19.61,19.61,19.57,19.58,32000.0,16.3622,16.3622,16.3288,16.3371,32000.0
2011-07-14 11:55:00,19.57,19.58,19.55,19.58,42800.0,16.3288,16.3371,16.3121,16.3371,42800.0
2011-07-14 12:00:00,19.58,19.59,19.57,19.58,24400.0,16.3371,16.3455,16.3288,16.3371,24400.0
2011-07-14 12:05:00,19.58,19.59,19.57,19.57,16400.0,16.3371,16.3455,16.3288,16.3288,16400.0
2011-07-14 12:10:00,19.57,19.57,19.55,19.56,17200.0,16.3288,16.3288,16.3121,16.3204,17200.0
2011-07-14 12:15:00,19.56,19.57,19.52,19.52,39600.0,16.3204,16.3288,16.2871,16.2871,39600.0
2011-07-14 12:20:00,19.53,19.54,19.52,19.53,26000.0,16.2954,16.3038,16.2871,16.2954,26000.0
2011-07-14 12:25:00,19.53,19.54,19.5,19.54,26400.0,16.2954,16.3038,16.2704,16.3038,26400.0
2011-07-14 12:30:00,19.54,19.55,19.52,19.55,32400.0,16.3038,16.3121,16.2871,16.3121,32400.0
2011-07-14 12:35:00,19.55,19.56,19.55,19.56,19600.0,16.3121,16.3204,16.3121,16.3204,19600.0
2011-07-14 12:40:00,19.56,19.58,19.56,19.56,24800.0,16.3204,16.3371,16.3204,16.3204,24800.0
2011-07-14 12:45:00,19.56,19.57,19.56,19.56,19200.0,16.3204,16.3288,16.3204,16.3204,19200.0
2011-07-14 12:50:00,19.57,19.57,19.54,19.54,31600.0,16.3288,16.3288,16.3038,16.3038,31600.0
2011-07-14 12:55:00,19.54,19.54,19.49,19.5,30400.0,16.3038,16.3038,16.262,16.2704,30400.0
2011-07-14 13:00:00,19.49,19.5,19.43,19.43,34800.0,16.262,16.2704,16.212,16.212,34800.0
2011-07-14 13:05:00,19.43,19.45,19.43,19.44,16400.0,16.212,16.2287,16.212,16.2203,16400.0
2011-07-14 13:10:00,19.44,19.44,19.41,19.41,8400.0,16.2203,16.2203,16.1953,16.1953,8400.0
2011-07-14 13:15:00,19.4,19.41,19.39,19.4,34800.0,16.1869,16.1953,16.1786,16.1869,34800.0
2011-07-14 13:20:00,19.4,19.41,19.38,19.39,39200.0,16.1869,16.1953,16.1703,16.1786,39200.0
2011-07-14 13:25:00,19.38,19.4,19.37,19.4,34400.0,16.1703,16.1869,16.1619,16.1869,34400.0
2011-07-14 13:30:00,19.4,19.54,19.39,19.54,74800.0,16.1869,16.3038,16.1786,16.3038,74800.0
2011-07-14 13:35:00,19.53,19.53,19.48,19.49,34400.0,16.2954,16.2954,16.2537,16.262,34400.0
2011-07-14 13:40:00,19.49,19.52,19.49,19.5,19600.0,16.262,16.2871,16.262,16.2704,19600.0
2011-07-14 13:45:00,19.5,19.5,19.48,19.49,28800.0,16.2704,16.2704,16.2537,16.262,28800.0
2011-07-14 13:50:00,19.49,19.49,19.46,19.47,19200.0,16.262,16.262,16.237,16.2453,19200.0
2011-07-14 13:55:00,19.47,19.51,19.47,19.51,18400.0,16.2453,16.2787,16.2453,16.2787,18400.0
2011-07-14 14:00:00,19.52,19.54,19.52,19.53,34400.0,16.2871,16.3038,16.2871,16.2954,34400.0
2011-07-14 14:05:00,19.52,19.53,19.5,19.53,33200.0,16.2871,16.2954,16.2704,16.2954,33200.0
2011-07-14 14:10:00,19.54,19.58,19.53,19.58,28000.0,16.3038,16.3371,16.2954,16.3371,28000.0
2011-07-14 14:15:00,19.58,19.6,19.56,19.56,34000.0,16.3371,16.3538,16.3204,16.3204,34000.0
2011-07-14 14:20:00,19.56,19.58,19.54,19.54,36400.0,16.3204,16.3371,16.3038,16.3038,36400.0
2011-07-14 14:25:00,19.53,19.53,19.48,19.51,49200.0,16.2954,16.2954,16.2537,16.2787,49200.0
2011-07-14 14:30:00,19.51,19.52,19.5,19.51,31200.0,16.2787,16.2871,16.2704,16.2787,31200.0
2011-07-14 14:35:00,19.51,19.52,19.49,19.51,25600.0,16.2787,16.2871,16.262,16.2787,25600.0
2011-07-14 14:40:00,19.51,19.55,19.51,19.55,31600.0,16.2787,16.3121,16.2787,16.3121,31600.0
2011-07-14 14:45:00,19.54,19.54,19.53,19.53,50000.0,16.3038,16.3038,16.2954,16.2954,50000.0
2011-07-14 14:50:00,19.52,19.53,19.5,19.5,30800.0,16.2871,16.2954,16.2704,16.2704,30800.0
2011-07-14 14:55:00,19.5,19.54,19.49,19.53,58800.0,16.2704,16.3038,16.262,16.2954,58800.0
2011-07-14 15:00:00,19.53,19.54,19.53,19.53,39200.0,16.2954,16.3038,16.2954,16.2954,39200.0
2011-07-14 15:05:00,19.53,19.53,19.45,19.46,32800.0,16.2954,16.2954,16.2287,16.237,32800.0
2011-07-14 15:10:00,19.45,19.46,19.44,19.46,47200.0,16.2287,16.237,16.2203,16.237,47200.0
2011-07-14 15:15:00,19.47,19.48,19.46,19.47,85200.0,16.2453,16.2537,16.237,16.2453,85200.0
2011-07-14 15:20:00,19.47,19.5,19.45,19.46,78400.0,16.2453,16.2704,16.2287,16.237,78400.0
2011-07-14 15:25:00,19.46,19.46,19.44,19.45,78800.0,16.237,16.237,16.2203,16.2287,78800.0
2011-07-14 15:30:00,19.45,19.46,19.44,19.45,80400.0,16.2287,16.237,16.2203,16.2287,80400.0
2011-07-14 15:35:00,19.45,19.48,19.45,19.45,124800.0,16.2287,16.2537,16.2287,16.2287,124800.0
2011-07-14 15:40:00,19.46,19.48,19.45,19.45,60000.0,16.237,16.2537,16.2287,16.2287,60000.0
2011-07-14 15:45:00,19.45,19.46,19.43,19.44,150400.0,16.2287,16.237,16.212,16.2203,150400.0
2011-07-14 15:50:00,19.44,19.44,19.41,19.43,205600.0,16.2203,16.2203,16.1953,16.212,205600.0
2011-07-14 15:55:00,19.43,19.46,19.42,19.44,183200.0,16.212,16.237,16.2036,16.2203,183200.0
2011-07-15 09:30:00,19.47,19.5,19.45,19.45,397600.0,16.2453,16.2704,16.2287,16.2287,397600.0
2011-07-15 09:35:00,19.45,19.5,19.45,19.48,34400.0,16.2287,16.2704,16.2287,16.2537,34400.0
2011-07-15 09:40:00,19.48,19.48,19.39,19.39,59600.0,16.2537,16.2537,16.1786,16.1786,59600.0
2011-07-15 09:45:00,19.38,19.41,19.35,19.39,34400.0,16.1703,16.1953,16.1452,16.1786,34400.0
2011-07-15 09:50:00,19.38,19.4,19.33,19.34,39600.0,16.1703,16.1869,16.1285,16.1369,39600.0
2011-07-15 09:55:00,19.34,19.35,19.25,19.28,98400.0,16.1369,16.1452,16.0618,16.0868,98400.0
2011-07-15 10:00:00,19.28,19.37,19.27,19.34,72800.0,16.0868,16.1619,16.0785,16.1369,72800.0
2011-07-15 10:05:00,19.34,19.35,19.3,19.33,60800.0,16.1369,16.1452,16.1035,16.1285,60800.0
2011-07-15 10:10:00,19.32,19.38,19.31,19.38,35200.0,16.1202,16.1703,16.1118,16.1703,35200.0
2011-07-15 10:15:00,19.39,19.39,19.33,19.34,54400.0,16.1786,16.1786,16.1285,16.1369,54400.0
2011-07-15 10:20:00,19.32,19.34,19.31,19.33,34000.0,16.1202,16.1369,16.1118,16.1285,34000.0
2011-07-15 10:25:00,19.33,19.33,19.3,19.33,34000.0,16.1285,16.1285,16.1035,16.1285,34000.0
2011-07-15 10:30:00,19.33,19.35,19.32,19.32,42800.0,16.1285,16.1452,16.1202,16.1202,42800.0
2011-07-15 10:35:00,19.32,19.33,19.29,19.29,56400.0,16.1202,16.1285,16.0952,16.0952,56400.0
2011-07-15 10:40:00,19.29,19.3,19.27,19.3,140400.0,16.0952,16.1035,16.0785,16.1035,140400.0
2011-07-15 10:45:00,19.3,19.31,19.29,19.3,38800.0,16.1035,16.1118,16.0952,16.1035,38800.0
2011-07-15 10:50:00,19.3,19.35,19.29,19.31,47600.0,16.1035,16.1452,16.0952,16.1118,47600.0
2011-07-15 10:55:00,19.31,19.31,19.27,19.27,33200.0,16.1118,16.1118,16.0785,16.0785,33200.0
2011-07-15 11:00:00,19.27,19.28,19.25,19.28,36000.0,16.0785,16.0868,16.0618,16.0868,36000.0
2011-07-15 11:05:00,19.27,19.29,19.25,19.25,47600.0,16.0785,16.0952,16.0618,16.0618,47600.0
2011-07-15 11:10:00,19.25,19.29,19.25,19.28,21600.0,16.0618,16.0952,16.0618,16.0868,21600.0
2011-07-15 11:15:00,19.28,19.3,19.28,19.29,33200.0,16.0868,16.1035,16.0868,16.0952,33200.0
2011-07-15 11:20:00,19.29,19.3,19.27,19.29,30400.0,16.0952,16.1035,16.0785,16.0952,30400.0
2011-07-15 11:25:00,19.29,19.29,19.27,19.28,11200.0,16.0952,16.0952,16.0785,16.0868,11200.0
2011-07-15 11:30:00,19.28,19.28,19.25,19.25,24400.0,16.0868,16.0868,16.0618,16.0618,24400.0
2011-07-15 11:35:00,19.25,19.28,19.25,19.27,38800.0,16.0618,16.0868,16.0618,16.0785,38800.0
2011-07-15 11:40:00,19.27,19.28,19.25,19.26,30400.0,16.0785,16.0868,16.0618,16.0701,30400.0
2011-07-15 11:45:00,19.27,19.29,19.27,19.29,42800.0,16.0785,16.0952,16.0785,16.0952,42800.0
2011-07-15 11:50:00,19.29,19.3,19.28,19.29,18000.0,16.0952,16.1035,16.0868,16.0952,18000.0
2011-07-15 11:55:00,19.29,19.3,19.27,19.28,86400.0,16.0952,16.1035,16.0785,16.0868,86400.0
2011-07-15 12:00:00,19.28,19.34,19.28,19.33,54000.0,16.0868,16.1369,16.0868,16.1285,54000.0
2011-07-15 12:05:00,19.33,19.34,19.3,19.31,32400.0,16.1285,16.1369,16.1035,16.1118,32400.0
2011-07-15 12:10:00,19.31,19.32,19.31,19.32,22800.0,16.1118,16.1202,16.1118,16.1202,22800.0
2011-07-15 12:15:00,19.31,19.32,19.27,19.27,16400.0,16.1118,16.1202,16.0785,16.0785,16400.0
2011-07-15 12:20:00,19.28,19.28,19.27,19.27,11200.0,16.0868,16.0868,16.0785,16.0785,11200.0
2011-07-15 12:25:00,19.27,19.28,19.27,19.28,5600.0,16.0785,16.0868,16.0785,16.0868,5600.0
2011-07-15 12:30:00,19.29,19.3,19.27,19.28,17200.0,16.0952,16.1035,16.0785,16.0868,17200.0
2011-07-15 12:35:00,19.28,19.29,19.27,19.29,12800.0,16.0868,16.0952,16.0785,16.0952,12800.0
2011-07-15 12:40:00,19.28,19.31,19.28,19.28,48000.0,16.0868,16.1118,16.0868,16.0868,48000.0
2011-07-15 12:45:00,19.28,19.3,19.28,19.3,10000.0,16.0868,16.1035,16.0868,16.1035,10000.0
2011-07-15 12:50:00,19.29,19.29,19.29,19.29,7200.0,16.0952,16.0952,16.0952,16.0952,7200.0
2011-07-15 12:55:00,19.28,19.3,19.28,19.29,10800.0,16.0868,16.1035,16.0868,16.0952,10800.0
2011-07-15 13:00:00,19.29,19.29,19.28,19.29,22400.0,16.0952,16.0952,16.0868,16.0952,22400.0
2011-07-15 13:05:00,19.29,19.32,19.29,19.32,69600.0,16.0952,16.1202,16.0952,16.1202,69600.0
2011-07-15 13:10:00,19.32,19.32,19.3,19.3,21200.0,16.1202,16.1202,16.1035,16.1035,21200.0
2011-07-15 13:15:00,19.3,19.31,19.3,19.3,25600.0,16.1035,16.1118,16.1035,16.1035,25600.0
2011-07-15 13:20:00,19.3,19.31,19.29,19.31,42000.0,16.1035,16.1118,16.0952,16.1118,42000.0
2011-07-15 13:25:00,19.31,19.31,19.3,19.31,51200.0,16.1118,16.1118,16.1035,16.1118,51200.0
2011-07-15 13:30:00,19.31,19.31,19.29,19.3,52000.0,16.1118,16.1118,16.0952,16.1035,52000.0
2011-07-15 13:35:00,19.3,19.3,19.28,19.28,28000.0,16.1035,16.1035,16.0868,16.0868,28000.0
2011-07-15 13:40:00,19.28,19.29,19.27,19.28,17600.0,16.0868,16.0952,16.0785,16.0868,17600.0
2011-07-15 13:45:00,19.29,19.29,19.27,19.27,11200.0,16.0952,16.0952,16.0785,16.0785,11200.0
2011-07-15 13:50:00,19.28,19.28,19.27,19.27,15200.0,16.0868,16.0868,16.0785,16.0785,15200.0
2011-07-15 13:55:00,19.28,19.28,19.23,19.24,80000.0,16.0868,16.0868,16.0451,16.0534,80000.0
2011-07-15 14:00:00,19.23,19.28,19.23,19.28,176400.0,16.0451,16.0868,16.0451,16.0868,176400.0
2011-07-15 14:05:00,19.28,19.3,19.28,19.3,64000.0,16.0868,16.1035,16.0868,16.1035,64000.0
2011-07-15 14:10:00,19.3,19.3,19.28,19.29,100000.0,16.1035,16.1035,16.0868,16.0952,100000.0
2011-07-15 14:15:00,19.29,19.32,19.29,19.31,27600.0,16.0952,16.1202,16.0952,16.1118,27600.0
2011-07-15 14:20:00,19.31,19.32,19.3,19.3,51600.0,16.1118,16.1202,16.1035,16.1035,51600.0
2011-07-15 14:25:00,19.3,19.31,19.3,19.3,28800.0,16.1035,16.1118,16.1035,16.1035,28800.0
2011-07-15 14:30:00,19.31,19.32,19.3,19.31,43200.0,16.1118,16.1202,16.1035,16.1118,43200.0
2011-07-15 14:35:00,19.31,19.32,19.31,19.32,31200.0,16.1118,16.1202,16.1118,16.1202,31200.0
2011-07-15 14:40:00,19.33,19.33,19.32,19.33,27600.0,16.1285,16.1285,16.1202,16.1285,27600.0
2011-07-15 14:45:00,19.33,19.35,19.33,19.33,29200.0,16.1285,16.1452,16.1285,16.1285,29200.0
2011-07-15 14:50:00,19.33,19.35,19.33,19.34,15200.0,16.1285,16.1452,16.1285,16.1369,15200.0
2011-07-15 14:55:00,19.33,19.34,19.32,19.32,28400.0,16.1285,16.1369,16.1202,16.1202,28400.0
2011-07-15 15:00:00,19.32,19.34,19.32,19.33,45600.0,16.1202,16.1369,16.1202,16.1285,45600.0
2011-07-15 15:05:00,19.33,19.35,19.32,19.34,52800.0,16.1285,16.1452,16.1202,16.1369,52800.0
2011-07-15 15:10:00,19.34,19.35,19.33,19.34,42400.0,16.1369,16.1452,16.1285,16.1369,42400.0
2011-07-15 15:15:00,19.34,19.34,19.33,19.33,36400.0,16.1369,16.1369,16.1285,16.1285,36400.0
2011-07-15 15:20:00,19.33,19.36,19.33,19.36,83600.0,16.1285,16.1536,16.1285,16.1536,83600.0
2011-07-15 15:25:00,19.36,19.38,19.35,19.37,69200.0,16.1536,16.1703,16.1452,16.1619,69200.0
2011-07-15 15:30:00,19.37,19.4,19.37,19.39,77200.0,16.1619,16.1869,16.1619,16.1786,77200.0
2011-07-15 15:35:00,19.39,19.43,19.39,19.42,46800.0,16.1786,16.212,16.1786,16.2036,46800.0
2011-07-15 15:40:00,19.42,19.43,19.42,19.43,93200.0,16.2036,16.212,16.2036,16.212,93200.0
2011-07-15 15:45:00,19.43,19.45,19.42,19.44,73200.0,16.212,16.2287,16.2036,16.2203,73200.0
2011-07-15 15:50:00,19.43,19.44,19.41,19.43,160800.0,16.212,16.2203,16.1953,16.212,160800.0
2011-07-15 15:55:00,19.43,19.43,19.41,19.42,199200.0,16.212,16.212,16.1953,16.2036,199200.0
2011-07-18 09:30:00,19.34,19.36,19.26,19.26,64000.0,16.1369,16.1536,16.0701,16.0701,64000.0
2011-07-18 09:35:00,19.26,19.38,19.25,19.38,54800.0,16.0701,16.1703,16.0618,16.1703,54800.0
2011-07-18 09:40:00,19.4,19.42,19.35,19.35,18400.0,16.1869,16.2036,16.1452,16.1452,18400.0
2011-07-18 09:45:00,19.35,19.38,19.35,19.37,24400.0,16.1452,16.1703,16.1452,16.1619,24400.0
2011-07-18 09:50:00,19.37,19.38,19.34,19.37,20000.0,16.1619,16.1703,16.1369,16.1619,20000.0
2011-07-18 09:55:00,19.35,19.36,19.33,19.36,19600.0,16.1452,16.1536,16.1285,16.1536,19600.0
2011-07-18 10:00:00,19.37,19.4,19.34,19.35,57200.0,16.1619,16.1869,16.1369,16.1452,57200.0
2011-07-18 10:05:00,19.36,19.36,19.29,19.3,45200.0,16.1536,16.1536,16.0952,16.1035,45200.0
2011-07-18 10:10:00,19.31,19.33,19.28,19.29,32400.0,16.1118,16.1285,16.0868,16.0952,32400.0
2011-07-18 10:15:00,19.28,19.3,19.28,19.29,19600.0,16.0868,16.1035,16.0868,16.0952,19600.0
2011-07-18 10:20:00,19.29,19.32,19.28,19.32,17600.0,16.0952,16.1202,16.0868,16.1202,17600.0
2011-07-18 10:25:00,19.31,19.34,19.31,19.33,15200.0,16.1118,16.1369,16.1118,16.1285,15200.0
2011-07-18 10:30:00,19.33,19.33,19.31,19.31,17600.0,16.1285,16.1285,16.1118,16.1118,17600.0
2011-07-18 10:35:00,19.32,19.35,19.32,19.33,19600.0,16.1202,16.1452,16.1202,16.1285,19600.0
2011-07-18 10:40:00,19.33,19.35,19.31,19.35,36000.0,16.1285,16.1452,16.1118,16.1452,36000.0
2011-07-18 10:45:00,19.35,19.35,19.32,19.32,21600.0,16.1452,16.1452,16.1202,16.1202,21600.0
2011-07-18 10:50:00,19.33,19.34,19.31,19.31,32400.0,16.1285,16.1369,16.1118,16.1118,32400.0
2011-07-18 10:55:00,19.31,19.33,19.3,19.33,12400.0,16.1118,16.1285,16.1035,16.1285,12400.0
2011-07-18 11:00:00,19.33,19.33,19.32,19.32,17600.0,16.1285,16.1285,16.1202,16.1202,17600.0
2011-07-18 11:05:00,19.33,19.34,19.32,19.33,15600.0,16.1285,16.1369,16.1202,16.1285,15600.0
2011-07-18 11:10:00,19.34,19.34,19.33,19.34,14000.0,16.1369,16.1369,16.1285,16.1369,14000.0
2011-07-18 11:15:00,19.34,19.36,19.34,19.35,12800.0,16.1369,16.1536,16.1369,16.1452,12800.0
2011-07-18 11:20:00,19.34,19.36,19.34,19.36,24000.0,16.1369,16.1536,16.1369,16.1536,24000.0
2011-07-18 11:25:00,19.37,19.38,19.36,19.37,17600.0,16.1619,16.1703,16.1536,16.1619,17600.0
2011-07-18 11:30:00,19.36,19.36,19.33,19.35,24000.0,16.1536,16.1536,16.1285,16.1452,24000.0
2011-07-18 11:35:00,19.35,19.35,19.32,19.32,21200.0,16.1452,16.1452,16.1202,16.1202,21200.0
2011-07-18 11:40:00,19.32,19.32,19.26,19.26,94800.0,16.1202,16.1202,16.0701,16.0701,94800.0
2011-07-18 11:45:00,19.27,19.29,19.27,19.27,15600.0,16.0785,16.0952,16.0785,16.0785,15600.0
2011-07-18 11:50:00,19.27,19.28,19.26,19.28,30800.0,16.0785,16.0868,16.0701,16.0868,30800.0
2011-07-18 11:55:00,19.27,19.3,19.27,19.28,50000.0,16.0785,16.1035,16.0785,16.0868,50000.0
2011-07-18 12:00:00,19.31,19.31,19.27,19.28,24400.0,16.1118,16.1118,16.0785,16.0868,24400.0
2011-07-18 12:05:00,19.27,19.28,19.25,19.27,37600.0,16.0785,16.0868,16.0618,16.0785,37600.0
2011-07-18 12:10:00,19.27,19.31,19.27,19.31,10000.0,16.0785,16.1118,16.0785,16.1118,10000.0
2011-07-18 12:15:00,19.3,19.31,19.29,19.31,14000.0,16.1035,16.1118,16.0952,16.1118,14000.0
2011-07-18 12:20:00,19.31,19.32,19.29,19.3,14800.0,16.1118,16.1202,16.0952,16.1035,14800.0
2011-07-18 12:25:00,19.31,19.32,19.3,19.3,22000.0,16.1118,16.1202,16.1035,16.1035,22000.0
2011-07-18 12:30:00,19.3,19.31,19.29,19.3,24000.0,16.1035,16.1118,16.0952,16.1035,24000.0
2011-07-18 12:35:00,19.31,19.35,19.3,19.34,13600.0,16.1118,16.1452,16.1035,16.1369,13600.0
2011-07-18 12:40:00,19.34,19.34,19.31,19.31,47200.0,16.1369,16.1369,16.1118,16.1118,47200.0
2011-07-18 12:45:00,19.31,19.32,19.3,19.31,22400.0,16.1118,16.1202,16.1035,16.1118,22400.0
2011-07-18 12:50:00,19.3,19.31,19.29,19.3,16000.0,16.1035,16.1118,16.0952,16.1035,16000.0
2011-07-18 12:55:00,19.3,19.34,19.3,19.33,22400.0,16.1035,16.1369,16.1035,16.1285,22400.0
2011-07-18 13:00:00,19.33,19.33,19.31,19.31,11600.0,16.1285,16.1285,16.1118,16.1118,11600.0
2011-07-18 13:05:00,19.31,19.32,19.3,19.3,15200.0,16.1118,16.1202,16.1035,16.1035,15200.0
2011-07-18 13:10:00,19.31,19.31,19.29,19.3,32400.0,16.1118,16.1118,16.0952,16.1035,32400.0
2011-07-18 13:15:00,19.3,19.3,19.28,19.28,31200.0,16.1035,16.1035,16.0868,16.0868,31200.0
2011-07-18 13:20:00,19.28,19.29,19.27,19.27,16400.0,16.0868,16.0952,16.0785,16.0785,16400.0
2011-07-18 13:25:00,19.28,19.29,19.27,19.28,18800.0,16.0868,16.0952,16.0785,16.0868,18800.0
2011-07-18 13:30:00,19.28,19.3,19.28,19.3,10800.0,16.0868,16.1035,16.0868,16.1035,10800.0
2011-07-18 13:35:00,19.3,19.33,19.29,19.31,32800.0,16.1035,16.1285,16.0952,16.1118,32800.0
2011-07-18 13:40:00,19.31,19.31,19.29,19.3,26800.0,16.1118,16.1118,16.0952,16.1035,26800.0
2011-07-18 13:45:00,19.3,19.33,19.29,19.32,27600.0,16.1035,16.1285,16.0952,16.1202,27600.0
2011-07-18 13:50:00,19.33,19.35,19.32,19.35,24800.0,16.1285,16.1452,16.1202,16.1452,24800.0
2011-07-18 13:55:00,19.35,19.36,19.34,19.36,22000.0,16.1452,16.1536,16.1369,16.1536,22000.0
2011-07-18 14:00:00,19.36,19.36,19.34,19.35,33200.0,16.1536,16.1536,16.1369,16.1452,33200.0
2011-07-18 14:05:00,19.34,19.37,19.34,19.37,32800.0,16.1369,16.1619,16.1369,16.1619,32800.0
2011-07-18 14:10:00,19.37,19.38,19.36,19.37,44000.0,16.1619,16.1703,16.1536,16.1619,44000.0
2011-07-18 14:15:00,19.38,19.38,19.36,19.36,22400.0,16.1703,16.1703,16.1536,16.1536,22400.0
2011-07-18 14:20:00,19.37,19.38,19.36,19.36,12800.0,16.1619,16.1703,16.1536,16.1536,12800.0
2011-07-18 14:25:00,19.36,19.37,19.34,19.34,24000.0,16.1536,16.1619,16.1369,16.1369,24000.0
2011-07-18 14:30:00,19.34,19.34,19.31,19.32,90400.0,16.1369,16.1369,16.1118,16.1202,90400.0
2011-07-18 14:35:00,19.32,19.35,19.32,19.34,96400.0,16.1202,16.1452,16.1202,16.1369,96400.0
2011-07-18 14:40:00,19.34,19.35,19.32,19.32,17200.0,16.1369,16.1452,16.1202,16.1202,17200.0
2011-07-18 14:45:00,19.32,19.33,19.31,19.31,30400.0,16.1202,16.1285,16.1118,16.1118,30400.0
2011-07-18 14:50:00,19.31,19.32,19.3,19.31,30800.0,16.1118,16.1202,16.1035,16.1118,30800.0
2011-07-18 14:55:00,19.32,19.33,19.3,19.32,31600.0,16.1202,16.1285,16.1035,16.1202,31600.0
2011-07-18 15:00:00,19.33,19.34,19.32,19.33,74400.0,16.1285,16.1369,16.1202,16.1285,74400.0
2011-07-18 15:05:00,19.33,19.33,19.3,19.3,56000.0,16.1285,16.1285,16.1035,16.1035,56000.0
2011-07-18 15:10:00,19.3,19.31,19.28,19.29,43200.0,16.1035,16.1118,16.0868,16.0952,43200.0
2011-07-18 15:15:00,19.29,19.31,19.28,19.29,62000.0,16.0952,16.1118,16.0868,16.0952,62000.0
2011-07-18 15:20:00,19.29,19.3,19.27,19.28,50800.0,16.0952,16.1035,16.0785,16.0868,50800.0
2011-07-18 15:25:00,19.28,19.29,19.27,19.28,52000.0,16.0868,16.0952,16.0785,16.0868,52000.0
2011-07-18 15:30:00,19.28,19.3,19.28,19.29,56000.0,16.0868,16.1035,16.0868,16.0952,56000.0
2011-07-18 15:35:00,19.28,19.31,19.27,19.31,53600.0,16.0868,16.1118,16.0785,16.1118,53600.0
2011-07-18 15:40:00,19.31,19.32,19.29,19.29,67200.0,16.1118,16.1202,16.0952,16.0952,67200.0
2011-07-18 15:45:00,19.29,19.31,19.29,19.3,82000.0,16.0952,16.1118,16.0952,16.1035,82000.0
2011-07-18 15:50:00,19.3,19.32,19.3,19.31,81600.0,16.1035,16.1202,16.1035,16.1118,81600.0
2011-07-18 15:55:00,19.31,19.31,19.28,19.3,170800.0,16.1118,16.1118,16.0868,16.1035,170800.0
2011-07-19 09:30:00,19.45,19.55,19.41,19.53,84800.0,16.2287,16.3121,16.1953,16.2954,84800.0
2011-07-19 09:35:00,19.52,19.56,19.51,19.52,23600.0,16.2871,16.3204,16.2787,16.2871,23600.0
2011-07-19 09:40:00,19.54,19.56,19.52,19.54,56000.0,16.3038,16.3204,16.2871,16.3038,56000.0
2011-07-19 09:45:00,19.53,19.54,19.5,19.53,45600.0,16.2954,16.3038,16.2704,16.2954,45600.0
2011-07-19 09:50:00,19.53,19.57,19.52,19.55,95200.0,16.2954,16.3288,16.2871,16.3121,95200.0
2011-07-19 09:55:00,19.55,19.55,19.53,19.54,22800.0,16.3121,16.3121,16.2954,16.3038,22800.0
2011-07-19 10:00:00,19.54,19.6,19.53,19.58,61600.0,16.3038,16.3538,16.2954,16.3371,61600.0
2011-07-19 10:05:00,19.58,19.59,19.54,19.56,62800.0,16.3371,16.3455,16.3038,16.3204,62800.0
2011-07-19 10:10:00,19.56,19.57,19.54,19.56,32000.0,16.3204,16.3288,16.3038,16.3204,32000.0
2011-07-19 10:15:00,19.57,19.59,19.56,19.57,52800.0,16.3288,16.3455,16.3204,16.3288,52800.0
2011-07-19 10:20:00,19.57,19.58,19.52,19.53,40800.0,16.3288,16.3371,16.2871,16.2954,40800.0
2011-07-19 10:25:00,19.53,19.54,19.5,19.5,37200.0,16.2954,16.3038,16.2704,16.2704,37200.0
2011-07-19 10:30:00,19.5,19.51,19.49,19.49,31200.0,16.2704,16.2787,16.262,16.262,31200.0
2011-07-19 10:35:00,19.49,19.51,19.47,19.47,56800.0,16.262,16.2787,16.2453,16.2453,56800.0
2011-07-19 10:40:00,19.48,19.49,19.47,19.48,13200.0,16.2537,16.262,16.2453,16.2537,13200.0
2011-07-19 10:45:00,19.48,19.5,19.48,19.49,14000.0,16.2537,16.2704,16.2537,16.262,14000.0
2011-07-19 10:50:00,19.5,19.5,19.49,19.49,18000.0,16.2704,16.2704,16.262,16.262,18000.0
2011-07-19 10:55:00,19.49,19.49,19.47,19.48,18400.0,16.262,16.262,16.2453,16.2537,18400.0
2011-07-19 11:00:00,19.48,19.48,19.47,19.47,16400.0,16.2537,16.2537,16.2453,16.2453,16400.0
2011-07-19 11:05:00,19.47,19.48,19.45,19.48,68000.0,16.2453,16.2537,16.2287,16.2537,68000.0
2011-07-19 11:10:00,19.49,19.5,19.48,19.5,24800.0,16.262,16.2704,16.2537,16.2704,24800.0
2011-07-19 11:15:00,19.5,19.51,19.49,19.49,35600.0,16.2704,16.2787,16.262,16.262,35600.0
2011-07-19 11:20:00,19.49,19.49,19.47,19.49,8400.0,16.262,16.262,16.2453,16.262,8400.0
2011-07-19 11:25:00,19.49,19.5,19.49,19.5,20000.0,16.262,16.2704,16.262,16.2704,20000.0
2011-07-19 11:30:00,19.5,19.52,19.48,19.5,43600.0,16.2704,16.2871,16.2537,16.2704,43600.0
2011-07-19 11:35:00,19.49,19.49,19.44,19.45,20400.0,16.262,16.262,16.2203,16.2287,20400.0
2011-07-19 11:40:00,19.45,19.46,19.44,19.46,16400.0,16.2287,16.237,16.2203,16.237,16400.0
2011-07-19 11:45:00,19.47,19.47,19.43,19.44,30000.0,16.2453,16.2453,16.212,16.2203,30000.0
2011-07-19 11:50:00,19.44,19.48,19.44,19.48,16400.0,16.2203,16.2537,16.2203,16.2537,16400.0
2011-07-19 11:55:00,19.49,19.49,19.47,19.47,20800.0,16.262,16.262,16.2453,16.2453,20800.0
2011-07-19 12:00:00,19.47,19.51,19.47,19.5,93600.0,16.2453,16.2787,16.2453,16.2704,93600.0
2011-07-19 12:05:00,19.5,19.5,19.49,19.5,22000.0,16.2704,16.2704,16.262,16.2704,22000.0
2011-07-19 12:10:00,19.5,19.5,19.5,19.5,32800.0,16.2704,16.2704,16.2704,16.2704,32800.0
2011-07-19 12:15:00,19.5,19.5,19.49,19.49,40400.0,16.2704,16.2704,16.262,16.262,40400.0
2011-07-19 12:20:00,19.5,19.5,19.49,19.5,10400.0,16.2704,16.2704,16.262,16.2704,10400.0
2011-07-19 12:25:00,19.5,19.5,19.49,19.5,35600.0,16.2704,16.2704,16.262,16.2704,35600.0
2011-07-19 12:30:00,19.5,19.5,19.49,19.49,50800.0,16.2704,16.2704,16.262,16.262,50800.0
2011-07-19 12:35:00,19.49,19.5,19.47,19.48,26000.0,16.262,16.2704,16.2453,16.2537,26000.0
2011-07-19 12:40:00,19.48,19.48,19.44,19.46,46800.0,16.2537,16.2537,16.2203,16.237,46800.0
2011-07-19 12:45:00,19.47,19.47,19.46,19.47,10400.0,16.2453,16.2453,16.237,16.2453,10400.0
2011-07-19 12:50:00,19.47,19.49,19.47,19.49,14000.0,16.2453,16.262,16.2453,16.262,14000.0
2011-07-19 12:55:00,19.48,19.49,19.48,19.49,6800.0,16.2537,16.262,16.2537,16.262,6800.0
2011-07-19 13:00:00,19.49,19.5,19.49,19.49,9200.0,16.262,16.2704,16.262,16.262,9200.0
2011-07-19 13:05:00,19.49,19.5,19.49,19.49,6800.0,16.262,16.2704,16.262,16.262,6800.0
2011-07-19 13:10:00,19.49,19.49,19.46,19.49,14000.0,16.262,16.262,16.237,16.262,14000.0
2011-07-19 13:15:00,19.49,19.51,19.49,19.51,16400.0,16.262,16.2787,16.262,16.2787,16400.0
2011-07-19 13:20:00,19.52,19.52,19.5,19.51,11600.0,16.2871,16.2871,16.2704,16.2787,11600.0
2011-07-19 13:25:00,19.51,19.53,19.5,19.52,24400.0,16.2787,16.2954,16.2704,16.2871,24400.0
2011-07-19 13:30:00,19.52,19.54,19.5,19.51,40000.0,16.2871,16.3038,16.2704,16.2787,40000.0
2011-07-19 13:35:00,19.51,19.56,19.5,19.56,55600.0,16.2787,16.3204,16.2704,16.3204,55600.0
2011-07-19 13:40:00,19.55,19.57,19.51,19.56,32400.0,16.3121,16.3288,16.2787,16.3204,32400.0
2011-07-19 13:45:00,19.56,19.56,19.52,19.52,13600.0,16.3204,16.3204,16.2871,16.2871,13600.0
2011-07-19 13:50:00,19.53,19.54,19.53,19.53,4000.0,16.2954,16.3038,16.2954,16.2954,4000.0
2011-07-19 13:55:00,19.53,19.54,19.52,19.53,21200.0,16.2954,16.3038,16.2871,16.2954,21200.0
2011-07-19 14:00:00,19.53,19.54,19.51,19.53,31200.0,16.2954,16.3038,16.2787,16.2954,31200.0
2011-07-19 14:05:00,19.53,19.53,19.52,19.53,12400.0,16.2954,16.2954,16.2871,16.2954,12400.0
2011-07-19 14:10:00,19.53,19.54,19.51,19.53,36400.0,16.2954,16.3038,16.2787,16.2954,36400.0
2011-07-19 14:15:00,19.53,19.54,19.51,19.51,13600.0,16.2954,16.3038,16.2787,16.2787,13600.0
2011-07-19 14:20:00,19.52,19.53,19.5,19.51,12000.0,16.2871,16.2954,16.2704,16.2787,12000.0
2011-07-19 14:25:00,19.5,19.53,19.5,19.52,12800.0,16.2704,16.2954,16.2704,16.2871,12800.0
2011-07-19 14:30:00,19.52,19.53,19.52,19.52,16000.0,16.2871,16.2954,16.2871,16.2871,16000.0
2011-07-19 14:35:00,19.51,19.51,19.5,19.51,20400.0,16.2787,16.2787,16.2704,16.2787,20400.0
2011-07-19 14:40:00,19.51,19.52,19.51,19.51,45200.0,16.2787,16.2871,16.2787,16.2787,45200.0
2011-07-19 14:45:00,19.51,19.52,19.5,19.5,59600.0,16.2787,16.2871,16.2704,16.2704,59600.0
2011-07-19 14:50:00,19.5,19.53,19.5,19.52,28800.0,16.2704,16.2954,16.2704,16.2871,28800.0
2011-07-19 14:55:00,19.52,19.53,19.51,19.52,60800.0,16.2871,16.2954,16.2787,16.2871,60800.0
2011-07-19 15:00:00,19.52,19.53,19.51,19.53,33600.0,16.2871,16.2954,16.2787,16.2954,33600.0
2011-07-19 15:05:00,19.53,19.54,19.53,19.53,30000.0,16.2954,16.3038,16.2954,16.2954,30000.0
2011-07-19 15:10:00,19.53,19.53,19.52,19.53,16000.0,16.2954,16.2954,16.2871,16.2954,16000.0
2011-07-19 15:15:00,19.53,19.53,19.48,19.48,126000.0,16.2954,16.2954,16.2537,16.2537,126000.0
2011-07-19 15:20:00,19.48,19.5,19.48,19.5,34000.0,16.2537,16.2704,16.2537,16.2704,34000.0
2011-07-19 15:25:00,19.5,19.5,19.49,19.5,36800.0,16.2704,16.2704,16.262,16.2704,36800.0
2011-07-19 15:30:00,19.5,19.5,19.48,19.49,43600.0,16.2704,16.2704,16.2537,16.262,43600.0
2011-07-19 15:35:00,19.49,19.49,19.48,19.49,41600.0,16.262,16.262,16.2537,16.262,41600.0
2011-07-19 15:40:00,19.49,19.49,19.45,19.45,94800.0,16.262,16.262,16.2287,16.2287,94800.0
2011-07-19 15:45:00,19.46,19.47,19.43,19.44,155600.0,16.237,16.2453,16.212,16.2203,155600.0
2011-07-19 15:50:00,19.43,19.45,19.43,19.43,106000.0,16.212,16.2287,16.212,16.212,106000.0
2011-07-19 15:55:00,19.43,19.44,19.42,19.44,396400.0,16.212,16.2203,16.2036,16.2203,396400.0
2011-07-20 09:30:00,19.39,19.48,19.39,19.44,114400.0,16.1786,16.2537,16.1786,16.2203,114400.0
2011-07-20 09:35:00,19.45,19.45,19.4,19.43,22800.0,16.2287,16.2287,16.1869,16.212,22800.0
2011-07-20 09:40:00,19.44,19.45,19.36,19.36,48000.0,16.2203,16.2287,16.1536,16.1536,48000.0
2011-07-20 09:45:00,19.36,19.38,19.36,19.36,34800.0,16.1536,16.1703,16.1536,16.1536,34800.0
2011-07-20 09:50:00,19.36,19.37,19.34,19.35,51600.0,16.1536,16.1619,16.1369,16.1452,51600.0
2011-07-20 09:55:00,19.35,19.35,19.32,19.34,48400.0,16.1452,16.1452,16.1202,16.1369,48400.0
2011-07-20 10:00:00,19.34,19.35,19.31,19.32,57600.0,16.1369,16.1452,16.1118,16.1202,57600.0
2011-07-20 10:05:00,19.32,19.33,19.3,19.32,40400.0,16.1202,16.1285,16.1035,16.1202,40400.0
2011-07-20 10:10:00,19.32,19.34,19.28,19.29,55600.0,16.1202,16.1369,16.0868,16.0952,55600.0
2011-07-20 10:15:00,19.29,19.31,19.27,19.3,126800.0,16.0952,16.1118,16.0785,16.1035,126800.0
2011-07-20 10:20:00,19.29,19.33,19.29,19.32,45600.0,16.0952,16.1285,16.0952,16.1202,45600.0
2011-07-20 10:25:00,19.32,19.32,19.28,19.3,29600.0,16.1202,16.1202,16.0868,16.1035,29600.0
2011-07-20 10:30:00,19.3,19.33,19.29,19.32,46800.0,16.1035,16.1285,16.0952,16.1202,46800.0
2011-07-20 10:35:00,19.32,19.34,19.32,19.32,30000.0,16.1202,16.1369,16.1202,16.1202,30000.0
2011-07-20 10:40:00,19.32,19.34,19.32,19.33,19200.0,16.1202,16.1369,16.1202,16.1285,19200.0
2011-07-20 10:45:00,19.33,19.33,19.3,19.3,41200.0,16.1285,16.1285,16.1035,16.1035,41200.0
2011-07-20 10:50:00,19.3,19.3,19.28,19.28,15200.0,16.1035,16.1035,16.0868,16.0868,15200.0
2011-07-20 10:55:00,19.28,19.3,19.27,19.29,25600.0,16.0868,16.1035,16.0785,16.0952,25600.0
2011-07-20 11:00:00,19.29,19.31,19.28,19.28,266400.0,16.0952,16.1118,16.0868,16.0868,266400.0
2011-07-20 11:05:00,19.29,19.32,19.29,19.31,21600.0,16.0952,16.1202,16.0952,16.1118,21600.0
2011-07-20 11:10:00,19.31,19.31,19.3,19.3,10400.0,16.1118,16.1118,16.1035,16.1035,10400.0
2011-07-20 11:15:00,19.3,19.3,19.29,19.3,25600.0,16.1035,16.1035,16.0952,16.1035,25600.0
2011-07-20 11:20:00,19.3,19.33,19.3,19.33,22000.0,16.1035,16.1285,16.1035,16.1285,22000.0
2011-07-20 11:25:00,19.34,19.34,19.31,19.31,30000.0,16.1369,16.1369,16.1118,16.1118,30000.0
2011-07-20 11:30:00,19.3,19.31,19.27,19.29,19600.0,16.1035,16.1118,16.0785,16.0952,19600.0
2011-07-20 11:35:00,19.29,19.3,19.29,19.29,8800.0,16.0952,16.1035,16.0952,16.0952,8800.0
2011-07-20 11:40:00,19.28,19.31,19.28,19.31,20400.0,16.0868,16.1118,16.0868,16.1118,20400.0
2011-07-20 11:45:00,19.31,19.32,19.28,19.28,14800.0,16.1118,16.1202,16.0868,16.0868,14800.0
2011-07-20 11:50:00,19.28,19.29,19.27,19.29,14000.0,16.0868,16.0952,16.0785,16.0952,14000.0
2011-07-20 11:55:00,19.29,19.29,19.26,19.26,65600.0,16.0952,16.0952,16.0701,16.0701,65600.0
2011-07-20 12:00:00,19.27,19.28,19.26,19.26,46800.0,16.0785,16.0868,16.0701,16.0701,46800.0
2011-07-20 12:05:00,19.27,19.27,19.25,19.27,26000.0,16.0785,16.0785,16.0618,16.0785,26000.0
2011-07-20 12:10:00,19.26,19.29,19.25,19.29,42800.0,16.0701,16.0952,16.0618,16.0952,42800.0
2011-07-20 12:15:00,19.29,19.29,19.28,19.28,14800.0,16.0952,16.0952,16.0868,16.0868,14800.0
2011-07-20 12:20:00,19.29,19.29,19.27,19.29,12000.0,16.0952,16.0952,16.0785,16.0952,12000.0
2011-07-20 12:25:00,19.29,19.29,19.28,19.28,12000.0,16.0952,16.0952,16.0868,16.0868,12000.0
2011-07-20 12:30:00,19.28,19.29,19.28,19.29,24800.0,16.0868,16.0952,16.0868,16.0952,24800.0
2011-07-20 12:35:00,19.29,19.31,19.29,19.3,92000.0,16.0952,16.1118,16.0952,16.1035,92000.0
2011-07-20 12:40:00,19.3,19.31,19.3,19.31,22000.0,16.1035,16.1118,16.1035,16.1118,22000.0
2011-07-20 12:45:00,19.31,19.32,19.31,19.32,8400.0,16.1118,16.1202,16.1118,16.1202,8400.0
2011-07-20 12:50:00,19.32,19.35,19.32,19.35,14400.0,16.1202,16.1452,16.1202,16.1452,14400.0
2011-07-20 12:55:00,19.35,19.35,19.32,19.32,36000.0,16.1452,16.1452,16.1202,16.1202,36000.0
2011-07-20 13:00:00,19.32,19.32,19.31,19.32,8400.0,16.1202,16.1202,16.1118,16.1202,8400.0
2011-07-20 13:05:00,19.32,19.32,19.31,19.31,15200.0,16.1202,16.1202,16.1118,16.1118,15200.0
2011-07-20 13:10:00,19.31,19.31,19.31,19.31,6800.0,16.1118,16.1118,16.1118,16.1118,6800.0
2011-07-20 13:15:00,19.31,19.33,19.31,19.32,15200.0,16.1118,16.1285,16.1118,16.1202,15200.0
2011-07-20 13:20:00,19.32,19.33,19.31,19.32,240400.0,16.1202,16.1285,16.1118,16.1202,240400.0
2011-07-20 13:25:00,19.32,19.33,19.32,19.32,33200.0,16.1202,16.1285,16.1202,16.1202,33200.0
2011-07-20 13:30:00,19.32,19.32,19.3,19.31,28400.0,16.1202,16.1202,16.1035,16.1118,28400.0
2011-07-20 13:35:00,19.31,19.32,19.31,19.32,55600.0,16.1118,16.1202,16.1118,16.1202,55600.0
2011-07-20 13:40:00,19.31,19.32,19.29,19.31,34800.0,16.1118,16.1202,16.0952,16.1118,34800.0
2011-07-20 13:45:00,19.32,19.33,19.31,19.32,9600.0,16.1202,16.1285,16.1118,16.1202,9600.0
2011-07-20 13:50:00,19.32,19.33,19.32,19.32,22400.0,16.1202,16.1285,16.1202,16.1202,22400.0
2011-07-20 13:55:00,19.33,19.33,19.32,19.32,21600.0,16.1285,16.1285,16.1202,16.1202,21600.0
2011-07-20 14:00:00,19.32,19.34,19.32,19.34,26000.0,16.1202,16.1369,16.1202,16.1369,26000.0
2011-07-20 14:05:00,19.34,19.35,19.33,19.34,30000.0,16.1369,16.1452,16.1285,16.1369,30000.0
2011-07-20 14:10:00,19.34,19.35,19.33,19.33,16800.0,16.1369,16.1452,16.1285,16.1285,16800.0
2011-07-20 14:15:00,19.33,19.34,19.33,19.33,11200.0,16.1285,16.1369,16.1285,16.1285,11200.0
2011-07-20 14:20:00,19.34,19.34,19.33,19.33,9200.0,16.1369,16.1369,16.1285,16.1285,9200.0
2011-07-20 14:25:00,19.34,19.36,19.33,19.35,28400.0,16.1369,16.1536,16.1285,16.1452,28400.0
2011-07-20 14:30:00,19.36,19.37,19.34,19.35,17200.0,16.1536,16.1619,16.1369,16.1452,17200.0
2011-07-20 14:35:00,19.35,19.36,19.35,19.36,16400.0,16.1452,16.1536,16.1452,16.1536,16400.0
2011-07-20 14:40:00,19.36,19.37,19.35,19.35,37600.0,16.1536,16.1619,16.1452,16.1452,37600.0
2011-07-20 14:45:00,19.35,19.35,19.31,19.31,55200.0,16.1452,16.1452,16.1118,16.1118,55200.0
2011-07-20 14:50:00,19.31,19.34,19.31,19.32,47600.0,16.1118,16.1369,16.1118,16.1202,47600.0
2011-07-20 14:55:00,19.32,19.33,19.32,19.33,24000.0,16.1202,16.1285,16.1202,16.1285,24000.0
2011-07-20 15:00:00,19.33,19.35,19.31,19.33,36800.0,16.1285,16.1452,16.1118,16.1285,36800.0
2011-07-20 15:05:00,19.33,19.34,19.33,19.34,35600.0,16.1285,16.1369,16.1285,16.1369,35600.0
2011-07-20 15:10:00,19.34,19.36,19.34,19.35,51200.0,16.1369,16.1536,16.1369,16.1452,51200.0
2011-07-20 15:15:00,19.35,19.35,19.32,19.32,38000.0,16.1452,16.1452,16.1202,16.1202,38000.0
2011-07-20 15:20:00,19.32,19.32,19.29,19.3,22400.0,16.1202,16.1202,16.0952,16.1035,22400.0
2011-07-20 15:25:00,19.3,19.32,19.29,19.29,31200.0,16.1035,16.1202,16.0952,16.0952,31200.0
2011-07-20 15:30:00,19.29,19.31,19.29,19.31,19200.0,16.0952,16.1118,16.0952,16.1118,19200.0
2011-07-20 15:35:00,19.31,19.33,19.31,19.32,32400.0,16.1118,16.1285,16.1118,16.1202,32400.0
2011-07-20 15:40:00,19.32,19.34,19.32,19.32,64000.0,16.1202,16.1369,16.1202,16.1202,64000.0
2011-07-20 15:45:00,19.32,19.32,19.3,19.31,69200.0,16.1202,16.1202,16.1035,16.1118,69200.0
2011-07-20 15:50:00,19.31,19.31,19.3,19.31,65600.0,16.1118,16.1118,16.1035,16.1118,65600.0
2011-07-20 15:55:00,19.31,19.32,19.3,19.31,125600.0,16.1118,16.1202,16.1035,16.1118,125600.0
2011-07-21 09:30:00,19.41,19.52,19.41,19.49,67200.0,16.1953,16.2871,16.1953,16.262,67200.0
2011-07-21 09:35:00,19.48,19.52,19.47,19.51,72400.0,16.2537,16.2871,16.2453,16.2787,72400.0
2011-07-21 09:40:00,19.5,19.55,19.5,19.54,92000.0,16.2704,16.3121,16.2704,16.3038,92000.0
2011-07-21 09:45:00,19.54,19.55,19.52,19.54,59200.0,16.3038,16.3121,16.2871,16.3038,59200.0
2011-07-21 09:50:00,19.53,19.56,19.53,19.54,108800.0,16.2954,16.3204,16.2954,16.3038,108800.0
2011-07-21 09:55:00,19.54,19.55,19.52,19.54,40000.0,16.3038,16.3121,16.2871,16.3038,40000.0
2011-07-21 10:00:00,19.52,19.59,19.52,19.57,143200.0,16.2871,16.3455,16.2871,16.3288,143200.0
2011-07-21 10:05:00,19.58,19.64,19.58,19.63,32800.0,16.3371,16.3872,16.3371,16.3788,32800.0
2011-07-21 10:10:00,19.62,19.64,19.61,19.63,96400.0,16.3705,16.3872,16.3622,16.3788,96400.0
2011-07-21 10:15:00,19.63,19.63,19.61,19.63,22400.0,16.3788,16.3788,16.3622,16.3788,22400.0
2011-07-21 10:20:00,19.63,19.63,19.61,19.63,47200.0,16.3788,16.3788,16.3622,16.3788,47200.0
2011-07-21 10:25:00,19.63,19.72,19.63,19.71,28000.0,16.3788,16.4539,16.3788,16.4456,28000.0
2011-07-21 10:30:00,19.71,19.74,19.71,19.74,93200.0,16.4456,16.4706,16.4456,16.4706,93200.0
2011-07-21 10:35:00,19.73,19.78,19.73,19.78,102400.0,16.4623,16.504,16.4623,16.504,102400.0
2011-07-21 10:40:00,19.78,19.8,19.75,19.76,35200.0,16.504,16.5207,16.479,16.4873,35200.0
2011-07-21 10:45:00,19.75,19.77,19.75,19.75,39600.0,16.479,16.4957,16.479,16.479,39600.0
2011-07-21 10:50:00,19.76,19.76,19.74,19.74,14000.0,16.4873,16.4873,16.4706,16.4706,14000.0
2011-07-21 10:55:00,19.74,19.74,19.72,19.74,14000.0,16.4706,16.4706,16.4539,16.4706,14000.0
2011-07-21 11:00:00,19.74,19.75,19.72,19.72,44800.0,16.4706,16.479,16.4539,16.4539,44800.0
2011-07-21 11:05:00,19.73,19.75,19.72,19.74,38000.0,16.4623,16.479,16.4539,16.4706,38000.0
2011-07-21 11:10:00,19.75,19.77,19.75,19.75,29200.0,16.479,16.4957,16.479,16.479,29200.0
2011-07-21 11:15:00,19.75,19.76,19.74,19.74,12000.0,16.479,16.4873,16.4706,16.4706,12000.0
2011-07-21 11:20:00,19.74,19.75,19.73,19.75,10800.0,16.4706,16.479,16.4623,16.479,10800.0
2011-07-21 11:25:00,19.75,19.75,19.7,19.72,22400.0,16.479,16.479,16.4373,16.4539,22400.0
2011-07-21 11:30:00,19.71,19.71,19.66,19.69,67600.0,16.4456,16.4456,16.4039,16.4289,67600.0
2011-07-21 11:35:00,19.7,19.73,19.7,19.71,30400.0,16.4373,16.4623,16.4373,16.4456,30400.0
2011-07-21 11:40:00,19.71,19.71,19.64,19.64,28000.0,16.4456,16.4456,16.3872,16.3872,28000.0
2011-07-21 11:45:00,19.65,19.66,19.63,19.63,20000.0,16.3955,16.4039,16.3788,16.3788,20000.0
2011-07-21 11:50:00,19.63,19.64,19.61,19.61,10400.0,16.3788,16.3872,16.3622,16.3622,10400.0
2011-07-21 11:55:00,19.61,19.64,19.61,19.61,23200.0,16.3622,16.3872,16.3622,16.3622,23200.0
2011-07-21 12:00:00,19.61,19.62,19.61,19.61,16400.0,16.3622,16.3705,16.3622,16.3622,16400.0
2011-07-21 12:05:00,19.61,19.61,19.59,19.59,12400.0,16.3622,16.3622,16.3455,16.3455,12400.0
2011-07-21 12:10:00,19.58,19.58,19.56,19.57,15200.0,16.3371,16.3371,16.3204,16.3288,15200.0
2011-07-21 12:15:00,19.57,19.57,19.55,19.55,14800.0,16.3288,16.3288,16.3121,16.3121,14800.0
2011-07-21 12:20:00,19.55,19.55,19.55,19.55,10000.0,16.3121,16.3121,16.3121,16.3121,10000.0
2011-07-21 12:25:00,19.55,19.56,19.55,19.56,10000.0,16.3121,16.3204,16.3121,16.3204,10000.0
2011-07-21 12:30:00,19.57,19.58,19.55,19.57,10800.0,16.3288,16.3371,16.3121,16.3288,10800.0
2011-07-21 12:35:00,19.57,19.59,19.55,19.58,10800.0,16.3288,16.3455,16.3121,16.3371,10800.0
2011-07-21 12:40:00,19.58,19.67,19.57,19.67,29200.0,16.3371,16.4122,16.3288,16.4122,29200.0
2011-07-21 12:45:00,19.67,19.69,19.65,19.68,46000.0,16.4122,16.4289,16.3955,16.4206,46000.0
2011-07-21 12:50:00,19.69,19.69,19.61,19.61,55600.0,16.4289,16.4289,16.3622,16.3622,55600.0
2011-07-21 12:55:00,19.61,19.63,19.6,19.63,15200.0,16.3622,16.3788,16.3538,16.3788,15200.0
2011-07-21 13:00:00,19.63,19.67,19.63,19.66,45200.0,16.3788,16.4122,16.3788,16.4039,45200.0
2011-07-21 13:05:00,19.67,19.67,19.64,19.64,17200.0,16.4122,16.4122,16.3872,16.3872,17200.0
2011-07-21 13:10:00,19.64,19.65,19.63,19.65,16800.0,16.3872,16.3955,16.3788,16.3955,16800.0
2011-07-21 13:15:00,19.65,19.66,19.64,19.66,8000.0,16.3955,16.4039,16.3872,16.4039,8000.0
2011-07-21 13:20:00,19.66,19.68,19.65,19.65,8800.0,16.4039,16.4206,16.3955,16.3955,8800.0
2011-07-21 13:25:00,19.65,19.67,19.65,19.66,24000.0,16.3955,16.4122,16.3955,16.4039,24000.0
2011-07-21 13:30:00,19.67,19.67,19.65,19.65,7600.0,16.4122,16.4122,16.3955,16.3955,7600.0
2011-07-21 13:35:00,19.65,19.66,19.64,19.65,12800.0,16.3955,16.4039,16.3872,16.3955,12800.0
2011-07-21 13:40:00,19.65,19.65,19.62,19.62,13200.0,16.3955,16.3955,16.3705,16.3705,13200.0
2011-07-21 13:45:00,19.61,19.62,19.6,19.61,8000.0,16.3622,16.3705,16.3538,16.3622,8000.0
2011-07-21 13:50:00,19.6,19.61,19.59,19.59,22800.0,16.3538,16.3622,16.3455,16.3455,22800.0
2011-07-21 13:55:00,19.59,19.6,19.58,19.6,10400.0,16.3455,16.3538,16.3371,16.3538,10400.0
2011-07-21 14:00:00,19.6,19.6,19.58,19.58,9600.0,16.3538,16.3538,16.3371,16.3371,9600.0
2011-07-21 14:05:00,19.58,19.58,19.56,19.56,8400.0,16.3371,16.3371,16.3204,16.3204,8400.0
2011-07-21 14:10:00,19.57,19.57,19.55,19.56,12000.0,16.3288,16.3288,16.3121,16.3204,12000.0
2011-07-21 14:15:00,19.56,19.57,19.54,19.54,18800.0,16.3204,16.3288,16.3038,16.3038,18800.0
2011-07-21 14:20:00,19.53,19.54,19.53,19.53,21200.0,16.2954,16.3038,16.2954,16.2954,21200.0
2011-07-21 14:25:00,19.53,19.54,19.52,19.53,13600.0,16.2954,16.3038,16.2871,16.2954,13600.0
2011-07-21 14:30:00,19.54,19.56,19.53,19.54,28800.0,16.3038,16.3204,16.2954,16.3038,28800.0
2011-07-21 14:35:00,19.54,19.56,19.54,19.54,8800.0,16.3038,16.3204,16.3038,16.3038,8800.0
2011-07-21 14:40:00,19.54,19.56,19.54,19.55,15200.0,16.3038,16.3204,16.3038,16.3121,15200.0
2011-07-21 14:45:00,19.55,19.55,19.53,19.54,8000.0,16.3121,16.3121,16.2954,16.3038,8000.0
2011-07-21 14:50:00,19.54,19.54,19.51,19.53,22400.0,16.3038,16.3038,16.2787,16.2954,22400.0
2011-07-21 14:55:00,19.52,19.54,19.52,19.53,16800.0,16.2871,16.3038,16.2871,16.2954,16800.0
2011-07-21 15:00:00,19.53,19.55,19.5,19.5,24400.0,16.2954,16.3121,16.2704,16.2704,24400.0
2011-07-21 15:05:00,19.51,19.54,19.5,19.5,21600.0,16.2787,16.3038,16.2704,16.2704,21600.0
2011-07-21 15:10:00,19.5,19.51,19.49,19.5,40000.0,16.2704,16.2787,16.262,16.2704,40000.0
2011-07-21 15:15:00,19.5,19.52,19.49,19.5,64800.0,16.2704,16.2871,16.262,16.2704,64800.0
2011-07-21 15:20:00,19.51,19.52,19.49,19.52,32800.0,16.2787,16.2871,16.262,16.2871,32800.0
2011-07-21 15:25:00,19.52,19.52,19.49,19.49,49600.0,16.2871,16.2871,16.262,16.262,49600.0
2011-07-21 15:30:00,19.49,19.49,19.47,19.48,59200.0,16.262,16.262,16.2453,16.2537,59200.0
2011-07-21 15:35:00,19.49,19.49,19.47,19.48,97600.0,16.262,16.262,16.2453,16.2537,97600.0
2011-07-21 15:40:00,19.48,19.49,19.47,19.48,86400.0,16.2537,16.262,16.2453,16.2537,86400.0
2011-07-21 15:45:00,19.48,19.5,19.46,19.47,142400.0,16.2537,16.2704,16.237,16.2453,142400.0
2011-07-21 15:50:00,19.47,19.48,19.45,19.46,96400.0,16.2453,16.2537,16.2287,16.237,96400.0
2011-07-21 15:55:00,19.45,19.47,19.44,19.46,142000.0,16.2287,16.2453,16.2203,16.237,142000.0
2011-07-22 09:30:00,19.41,19.49,19.4,19.48,90400.0,16.1953,16.262,16.1869,16.2537,90400.0
2011-07-22 09:35:00,19.48,19.54,19.48,19.53,52800.0,16.2537,16.3038,16.2537,16.2954,52800.0
2011-07-22 09:40:00,19.53,19.53,19.48,19.5,101200.0,16.2954,16.2954,16.2537,16.2704,101200.0
2011-07-22 09:45:00,19.52,19.53,19.49,19.51,26800.0,16.2871,16.2954,16.262,16.2787,26800.0
2011-07-22 09:50:00,19.51,19.51,19.43,19.43,34000.0,16.2787,16.2787,16.212,16.212,34000.0
2011-07-22 09:55:00,19.43,19.44,19.38,19.38,30400.0,16.212,16.2203,16.1703,16.1703,30400.0
2011-07-22 10:00:00,19.38,19.38,19.31,19.31,106800.0,16.1703,16.1703,16.1118,16.1118,106800.0
2011-07-22 10:05:00,19.31,19.37,19.31,19.35,100800.0,16.1118,16.1619,16.1118,16.1452,100800.0
2011-07-22 10:10:00,19.35,19.36,19.34,19.34,29200.0,16.1452,16.1536,16.1369,16.1369,29200.0
2011-07-22 10:15:00,19.35,19.35,19.25,19.28,105200.0,16.1452,16.1452,16.0618,16.0868,105200.0
2011-07-22 10:20:00,19.29,19.29,19.26,19.27,18400.0,16.0952,16.0952,16.0701,16.0785,18400.0
2011-07-22 10:25:00,19.27,19.31,19.27,19.31,78800.0,16.0785,16.1118,16.0785,16.1118,78800.0
2011-07-22 10:30:00,19.31,19.34,19.31,19.34,12400.0,16.1118,16.1369,16.1118,16.1369,12400.0
2011-07-22 10:35:00,19.34,19.38,19.33,19.36,11200.0,16.1369,16.1703,16.1285,16.1536,11200.0
2011-07-22 10:40:00,19.37,19.39,19.37,19.38,6000.0,16.1619,16.1786,16.1619,16.1703,6000.0
2011-07-22 10:45:00,19.38,19.41,19.36,19.41,29600.0,16.1703,16.1953,16.1536,16.1953,29600.0
2011-07-22 10:50:00,19.41,19.41,19.37,19.38,19200.0,16.1953,16.1953,16.1619,16.1703,19200.0
2011-07-22 10:55:00,19.39,19.46,19.39,19.46,35200.0,16.1786,16.237,16.1786,16.237,35200.0
2011-07-22 11:00:00,19.46,19.47,19.44,19.46,48400.0,16.237,16.2453,16.2203,16.237,48400.0
2011-07-22 11:05:00,19.46,19.46,19.45,19.45,4800.0,16.237,16.237,16.2287,16.2287,4800.0
2011-07-22 11:10:00,19.45,19.47,19.45,19.47,6000.0,16.2287,16.2453,16.2287,16.2453,6000.0
2011-07-22 11:15:00,19.47,19.47,19.45,19.46,2400.0,16.2453,16.2453,16.2287,16.237,2400.0
2011-07-22 11:20:00,19.46,19.46,19.44,19.45,8800.0,16.237,16.237,16.2203,16.2287,8800.0
2011-07-22 11:25:00,19.45,19.45,19.43,19.44,3200.0,16.2287,16.2287,16.212,16.2203,3200.0
2011-07-22 11:30:00,19.45,19.46,19.45,19.46,6000.0,16.2287,16.237,16.2287,16.237,6000.0
2011-07-22 11:35:00,19.46,19.5,19.45,19.49,11200.0,16.237,16.2704,16.2287,16.262,11200.0
2011-07-22 11:40:00,19.5,19.5,19.49,19.5,8000.0,16.2704,16.2704,16.262,16.2704,8000.0
2011-07-22 11:45:00,19.5,19.5,19.49,19.49,2000.0,16.2704,16.2704,16.262,16.262,2000.0
2011-07-22 11:50:00,19.49,19.49,19.48,19.48,4400.0,16.262,16.262,16.2537,16.2537,4400.0
2011-07-22 11:55:00,19.48,19.49,19.48,19.49,9600.0,16.2537,16.262,16.2537,16.262,9600.0
2011-07-22 12:00:00,19.48,19.49,19.47,19.47,3600.0,16.2537,16.262,16.2453,16.2453,3600.0
2011-07-22 12:05:00,19.47,19.49,19.47,19.49,13200.0,16.2453,16.262,16.2453,16.262,13200.0
2011-07-22 12:10:00,19.49,19.5,19.49,19.5,15600.0,16.262,16.2704,16.262,16.2704,15600.0
2011-07-22 12:15:00,19.5,19.51,19.49,19.49,15200.0,16.2704,16.2787,16.262,16.262,15200.0
2011-07-22 12:20:00,19.49,19.5,19.48,19.48,32000.0,16.262,16.2704,16.2537,16.2537,32000.0
2011-07-22 12:25:00,19.48,19.49,19.48,19.49,35600.0,16.2537,16.262,16.2537,16.262,35600.0
2011-07-22 12:30:00,19.49,19.51,19.49,19.51,45200.0,16.262,16.2787,16.262,16.2787,45200.0
2011-07-22 12:35:00,19.5,19.5,19.49,19.49,90000.0,16.2704,16.2704,16.262,16.262,90000.0
2011-07-22 12:40:00,19.49,19.5,19.49,19.5,16800.0,16.262,16.2704,16.262,16.2704,16800.0
2011-07-22 12:45:00,19.5,19.5,19.49,19.49,8800.0,16.2704,16.2704,16.262,16.262,8800.0
2011-07-22 12:50:00,19.49,19.5,19.49,19.49,12800.0,16.262,16.2704,16.262,16.262,12800.0
2011-07-22 12:55:00,19.49,19.5,19.49,19.49,24800.0,16.262,16.2704,16.262,16.262,24800.0
2011-07-22 13:00:00,19.49,19.5,19.48,19.49,36400.0,16.262,16.2704,16.2537,16.262,36400.0
2011-07-22 13:05:00,19.49,19.49,19.48,19.48,113200.0,16.262,16.262,16.2537,16.2537,113200.0
2011-07-22 13:10:00,19.49,19.5,19.48,19.49,64000.0,16.262,16.2704,16.2537,16.262,64000.0
2011-07-22 13:15:00,19.49,19.49,19.48,19.49,9200.0,16.262,16.262,16.2537,16.262,9200.0
2011-07-22 13:20:00,19.49,19.49,19.48,19.49,7600.0,16.262,16.262,16.2537,16.262,7600.0
2011-07-22 13:25:00,19.48,19.49,19.48,19.49,8800.0,16.2537,16.262,16.2537,16.262,8800.0
2011-07-22 13:30:00,19.49,19.49,19.47,19.48,43200.0,16.262,16.262,16.2453,16.2537,43200.0
2011-07-22 13:35:00,19.48,19.48,19.47,19.48,14800.0,16.2537,16.2537,16.2453,16.2537,14800.0
2011-07-22 13:40:00,19.48,19.48,19.46,19.48,26000.0,16.2537,16.2537,16.237,16.2537,26000.0
2011-07-22 13:45:00,19.48,19.48,19.45,19.46,52800.0,16.2537,16.2537,16.2287,16.237,52800.0
2011-07-22 13:50:00,19.46,19.47,19.46,19.47,13200.0,16.237,16.2453,16.237,16.2453,13200.0
2011-07-22 13:55:00,19.47,19.5,19.47,19.49,20000.0,16.2453,16.2704,16.2453,16.262,20000.0
2011-07-22 14:00:00,19.48,19.49,19.48,19.48,12800.0,16.2537,16.262,16.2537,16.2537,12800.0
2011-07-22 14:05:00,19.48,19.49,19.48,19.48,21600.0,16.2537,16.262,16.2537,16.2537,21600.0
2011-07-22 14:10:00,19.48,19.5,19.48,19.5,25600.0,16.2537,16.2704,16.2537,16.2704,25600.0
2011-07-22 14:15:00,19.5,19.51,19.5,19.51,16400.0,16.2704,16.2787,16.2704,16.2787,16400.0
2011-07-22 14:20:00,19.51,19.51,19.5,19.5,21200.0,16.2787,16.2787,16.2704,16.2704,21200.0
2011-07-22 14:25:00,19.5,19.52,19.5,19.52,12400.0,16.2704,16.2871,16.2704,16.2871,12400.0
2011-07-22 14:30:00,19.53,19.54,19.53,19.54,14000.0,16.2954,16.3038,16.2954,16.3038,14000.0
2011-07-22 14:35:00,19.54,19.55,19.54,19.54,34400.0,16.3038,16.3121,16.3038,16.3038,34400.0
2011-07-22 14:40:00,19.54,19.56,19.54,19.56,23200.0,16.3038,16.3204,16.3038,16.3204,23200.0
2011-07-22 14:45:00,19.56,19.56,19.54,19.54,27200.0,16.3204,16.3204,16.3038,16.3038,27200.0
2011-07-22 14:50:00,19.54,19.55,19.52,19.52,45600.0,16.3038,16.3121,16.2871,16.2871,45600.0
2011-07-22 14:55:00,19.53,19.55,19.53,19.55,16400.0,16.2954,16.3121,16.2954,16.3121,16400.0
2011-07-22 15:00:00,19.55,19.57,19.55,19.56,23200.0,16.3121,16.3288,16.3121,16.3204,23200.0
2011-07-22 15:05:00,19.57,19.57,19.56,19.57,30800.0,16.3288,16.3288,16.3204,16.3288,30800.0
2011-07-22 15:10:00,19.57,19.57,19.56,19.56,40400.0,16.3288,16.3288,16.3204,16.3204,40400.0
2011-07-22 15:15:00,19.57,19.59,19.56,19.59,47200.0,16.3288,16.3455,16.3204,16.3455,47200.0
2011-07-22 15:20:00,19.58,19.59,19.57,19.58,32000.0,16.3371,16.3455,16.3288,16.3371,32000.0
2011-07-22 15:25:00,19.58,19.58,19.56,19.56,36800.0,16.3371,16.3371,16.3204,16.3204,36800.0
2011-07-22 15:30:00,19.56,19.56,19.55,19.55,48800.0,16.3204,16.3204,16.3121,16.3121,48800.0
2011-07-22 15:35:00,19.55,19.55,19.54,19.55,44800.0,16.3121,16.3121,16.3038,16.3121,44800.0
2011-07-22 15:40:00,19.55,19.55,19.53,19.55,115600.0,16.3121,16.3121,16.2954,16.3121,115600.0
2011-07-22 15:45:00,19.55,19.56,19.55,19.56,65200.0,16.3121,16.3204,16.3121,16.3204,65200.0
2011-07-22 15:50:00,19.56,19.56,19.54,19.54,77200.0,16.3204,16.3204,16.3038,16.3038,77200.0
2011-07-22 15:55:00,19.54,19.55,19.54,19.55,109600.0,16.3038,16.3121,16.3038,16.3121,109600.0
2011-07-25 09:30:00,19.39,19.45,19.39,19.42,57600.0,16.1786,16.2287,16.1786,16.2036,57600.0
2011-07-25 09:35:00,19.41,19.42,19.38,19.38,18400.0,16.1953,16.2036,16.1703,16.1703,18400.0
2011-07-25 09:40:00,19.39,19.39,19.35,19.36,25600.0,16.1786,16.1786,16.1452,16.1536,25600.0
2011-07-25 09:45:00,19.36,19.36,19.33,19.34,95600.0,16.1536,16.1536,16.1285,16.1369,95600.0
2011-07-25 09:50:00,19.33,19.35,19.33,19.34,62000.0,16.1285,16.1452,16.1285,16.1369,62000.0
2011-07-25 09:55:00,19.35,19.46,19.34,19.46,176000.0,16.1452,16.237,16.1369,16.237,176000.0
2011-07-25 10:00:00,19.46,19.47,19.45,19.46,23200.0,16.237,16.2453,16.2287,16.237,23200.0
2011-07-25 10:05:00,19.46,19.47,19.45,19.45,11200.0,16.237,16.2453,16.2287,16.2287,11200.0
2011-07-25 10:10:00,19.45,19.46,19.41,19.42,42800.0,16.2287,16.237,16.1953,16.2036,42800.0
2011-07-25 10:15:00,19.42,19.45,19.42,19.42,22000.0,16.2036,16.2287,16.2036,16.2036,22000.0
2011-07-25 10:20:00,19.42,19.44,19.41,19.42,42400.0,16.2036,16.2203,16.1953,16.2036,42400.0
2011-07-25 10:25:00,19.43,19.44,19.41,19.42,28400.0,16.212,16.2203,16.1953,16.2036,28400.0
2011-07-25 10:30:00,19.42,19.43,19.4,19.41,17600.0,16.2036,16.212,16.1869,16.1953,17600.0
2011-07-25 10:35:00,19.41,19.42,19.39,19.4,26800.0,16.1953,16.2036,16.1786,16.1869,26800.0
2011-07-25 10:40:00,19.41,19.43,19.41,19.43,46800.0,16.1953,16.212,16.1953,16.212,46800.0
2011-07-25 10:45:00,19.42,19.44,19.41,19.42,28400.0,16.2036,16.2203,16.1953,16.2036,28400.0
2011-07-25 10:50:00,19.42,19.43,19.39,19.42,20400.0,16.2036,16.212,16.1786,16.2036,20400.0
2011-07-25 10:55:00,19.41,19.43,19.39,19.43,12400.0,16.1953,16.212,16.1786,16.212,12400.0
2011-07-25 11:00:00,19.43,19.44,19.42,19.43,30800.0,16.212,16.2203,16.2036,16.212,30800.0
2011-07-25 11:05:00,19.43,19.44,19.42,19.42,15600.0,16.212,16.2203,16.2036,16.2036,15600.0
2011-07-25 11:10:00,19.41,19.43,19.4,19.4,12000.0,16.1953,16.212,16.1869,16.1869,12000.0
2011-07-25 11:15:00,19.41,19.41,19.4,19.4,8400.0,16.1953,16.1953,16.1869,16.1869,8400.0
2011-07-25 11:20:00,19.4,19.4,19.38,19.39,18000.0,16.1869,16.1869,16.1703,16.1786,18000.0
2011-07-25 11:25:00,19.41,19.43,19.41,19.43,46400.0,16.1953,16.212,16.1953,16.212,46400.0
2011-07-25 11:30:00,19.44,19.46,19.43,19.45,42800.0,16.2203,16.237,16.212,16.2287,42800.0
2011-07-25 11:35:00,19.45,19.45,19.43,19.44,8000.0,16.2287,16.2287,16.212,16.2203,8000.0
2011-07-25 11:40:00,19.43,19.43,19.41,19.41,17200.0,16.212,16.212,16.1953,16.1953,17200.0
2011-07-25 11:45:00,19.41,19.41,19.39,19.39,10400.0,16.1953,16.1953,16.1786,16.1786,10400.0
2011-07-25 11:50:00,19.4,19.4,19.37,19.38,18000.0,16.1869,16.1869,16.1619,16.1703,18000.0
2011-07-25 11:55:00,19.38,19.39,19.37,19.38,20400.0,16.1703,16.1786,16.1619,16.1703,20400.0
2011-07-25 12:00:00,19.39,19.4,19.39,19.4,5600.0,16.1786,16.1869,16.1786,16.1869,5600.0
2011-07-25 12:05:00,19.4,19.41,19.39,19.41,17200.0,16.1869,16.1953,16.1786,16.1953,17200.0
2011-07-25 12:10:00,19.4,19.42,19.39,19.4,25200.0,16.1869,16.2036,16.1786,16.1869,25200.0
2011-07-25 12:15:00,19.4,19.41,19.39,19.39,16400.0,16.1869,16.1953,16.1786,16.1786,16400.0
2011-07-25 12:20:00,19.4,19.4,19.38,19.39,47200.0,16.1869,16.1869,16.1703,16.1786,47200.0
2011-07-25 12:25:00,19.39,19.39,19.37,19.39,32000.0,16.1786,16.1786,16.1619,16.1786,32000.0
2011-07-25 12:30:00,19.39,19.39,19.38,19.39,44400.0,16.1786,16.1786,16.1703,16.1786,44400.0
2011-07-25 12:35:00,19.38,19.38,19.37,19.37,10000.0,16.1703,16.1703,16.1619,16.1619,10000.0
2011-07-25 12:40:00,19.37,19.38,19.36,19.38,16400.0,16.1619,16.1703,16.1536,16.1703,16400.0
2011-07-25 12:45:00,19.38,19.38,19.38,19.38,13200.0,16.1703,16.1703,16.1703,16.1703,13200.0
2011-07-25 12:50:00,19.38,19.38,19.35,19.35,57200.0,16.1703,16.1703,16.1452,16.1452,57200.0
2011-07-25 12:55:00,19.35,19.36,19.31,19.31,98800.0,16.1452,16.1536,16.1118,16.1118,98800.0
2011-07-25 13:00:00,19.31,19.32,19.3,19.3,64000.0,16.1118,16.1202,16.1035,16.1035,64000.0
2011-07-25 13:05:00,19.3,19.31,19.29,19.3,50800.0,16.1035,16.1118,16.0952,16.1035,50800.0
2011-07-25 13:10:00,19.29,19.3,19.29,19.3,58000.0,16.0952,16.1035,16.0952,16.1035,58000.0
2011-07-25 13:15:00,19.3,19.3,19.28,19.28,30000.0,16.1035,16.1035,16.0868,16.0868,30000.0
2011-07-25 13:20:00,19.28,19.28,19.28,19.28,92000.0,16.0868,16.0868,16.0868,16.0868,92000.0
2011-07-25 13:25:00,19.29,19.29,19.29,19.29,63600.0,16.0952,16.0952,16.0952,16.0952,63600.0
2011-07-25 13:30:00,19.29,19.29,19.28,19.28,86800.0,16.0952,16.0952,16.0868,16.0868,86800.0
2011-07-25 13:35:00,19.28,19.28,19.25,19.25,106400.0,16.0868,16.0868,16.0618,16.0618,106400.0
2011-07-25 13:40:00,19.25,19.26,19.25,19.25,10400.0,16.0618,16.0701,16.0618,16.0618,10400.0
2011-07-25 13:45:00,19.25,19.26,19.22,19.22,54400.0,16.0618,16.0701,16.0368,16.0368,54400.0
2011-07-25 13:50:00,19.23,19.23,19.22,19.23,34000.0,16.0451,16.0451,16.0368,16.0451,34000.0
2011-07-25 13:55:00,19.22,19.23,19.22,19.23,38800.0,16.0368,16.0451,16.0368,16.0451,38800.0
2011-07-25 14:00:00,19.23,19.23,19.23,19.23,71600.0,16.0451,16.0451,16.0451,16.0451,71600.0
2011-07-25 14:05:00,19.23,19.23,19.21,19.22,60000.0,16.0451,16.0451,16.0284,16.0368,60000.0
2011-07-25 14:10:00,19.21,19.22,19.21,19.22,47600.0,16.0284,16.0368,16.0284,16.0368,47600.0
2011-07-25 14:15:00,19.22,19.22,19.21,19.22,26400.0,16.0368,16.0368,16.0284,16.0368,26400.0
2011-07-25 14:20:00,19.22,19.22,19.19,19.19,164400.0,16.0368,16.0368,16.0117,16.0117,164400.0
2011-07-25 14:25:00,19.19,19.19,19.17,19.17,52800.0,16.0117,16.0117,15.995,15.995,52800.0
2011-07-25 14:30:00,19.17,19.17,19.08,19.11,282800.0,15.995,15.995,15.9199,15.945,282800.0
2011-07-25 14:35:00,19.11,19.15,19.1,19.11,97200.0,15.945,15.9783,15.9366,15.945,97200.0
2011-07-25 14:40:00,19.11,19.12,19.1,19.11,153600.0,15.945,15.9533,15.9366,15.945,153600.0
2011-07-25 14:45:00,19.11,19.11,19.1,19.11,94400.0,15.945,15.945,15.9366,15.945,94400.0
2011-07-25 14:50:00,19.11,19.14,19.11,19.13,142400.0,15.945,15.97,15.945,15.9617,142400.0
2011-07-25 14:55:00,19.14,19.17,19.13,19.17,72800.0,15.97,15.995,15.9617,15.995,72800.0
2011-07-25 15:00:00,19.17,19.17,19.15,19.16,74000.0,15.995,15.995,15.9783,15.9867,74000.0
2011-07-25 15:05:00,19.16,19.16,19.12,19.13,106800.0,15.9867,15.9867,15.9533,15.9617,106800.0
2011-07-25 15:10:00,19.12,19.13,19.1,19.12,97200.0,15.9533,15.9617,15.9366,15.9533,97200.0
2011-07-25 15:15:00,19.12,19.14,19.12,19.14,117600.0,15.9533,15.97,15.9533,15.97,117600.0
2011-07-25 15:20:00,19.14,19.14,19.11,19.12,65200.0,15.97,15.97,15.945,15.9533,65200.0
2011-07-25 15:25:00,19.12,19.16,19.11,19.11,173200.0,15.9533,15.9867,15.945,15.945,173200.0
2011-07-25 15:30:00,19.11,19.11,19.06,19.1,202400.0,15.945,15.945,15.9033,15.9366,202400.0
2011-07-25 15:35:00,19.1,19.13,19.1,19.12,160400.0,15.9366,15.9617,15.9366,15.9533,160400.0
2011-07-25 15:40:00,19.11,19.14,19.1,19.14,238400.0,15.945,15.97,15.9366,15.97,238400.0
2011-07-25 15:45:00,19.14,19.17,19.14,19.17,313200.0,15.97,15.995,15.97,15.995,313200.0
2011-07-25 15:50:00,19.16,19.18,19.15,19.18,262400.0,15.9867,16.0034,15.9783,16.0034,262400.0
2011-07-25 15:55:00,19.18,19.18,19.16,19.18,518800.0,16.0034,16.0034,15.9867,16.0034,518800.0
2011-07-26 09:30:00,19.29,19.29,19.16,19.19,94000.0,16.0952,16.0952,15.9867,16.0117,94000.0
2011-07-26 09:35:00,19.17,19.27,19.16,19.26,55600.0,15.995,16.0785,15.9867,16.0701,55600.0
2011-07-26 09:40:00,19.27,19.34,19.26,19.28,60400.0,16.0785,16.1369,16.0701,16.0868,60400.0
2011-07-26 09:45:00,19.27,19.29,19.23,19.24,33600.0,16.0785,16.0952,16.0451,16.0534,33600.0
2011-07-26 09:50:00,19.25,19.26,19.18,19.22,44800.0,16.0618,16.0701,16.0034,16.0368,44800.0
2011-07-26 09:55:00,19.2,19.26,19.19,19.24,102800.0,16.0201,16.0701,16.0117,16.0534,102800.0
2011-07-26 10:00:00,19.24,19.29,19.21,19.21,112400.0,16.0534,16.0952,16.0284,16.0284,112400.0
2011-07-26 10:05:00,19.2,19.22,19.11,19.14,89600.0,16.0201,16.0368,15.945,15.97,89600.0
2011-07-26 10:10:00,19.14,19.17,19.13,19.17,65200.0,15.97,15.995,15.9617,15.995,65200.0
2011-07-26 10:15:00,19.17,19.22,19.17,19.2,46000.0,15.995,16.0368,15.995,16.0201,46000.0
2011-07-26 10:20:00,19.2,19.24,19.2,19.23,53200.0,16.0201,16.0534,16.0201,16.0451,53200.0
2011-07-26 10:25:00,19.23,19.24,19.17,19.17,122000.0,16.0451,16.0534,15.995,15.995,122000.0
2011-07-26 10:30:00,19.17,19.19,19.1,19.1,208000.0,15.995,16.0117,15.9366,15.9366,208000.0
2011-07-26 10:35:00,19.1,19.11,19.07,19.08,132400.0,15.9366,15.945,15.9116,15.9199,132400.0
2011-07-26 10:40:00,19.08,19.15,19.07,19.14,252400.0,15.9199,15.9783,15.9116,15.97,252400.0
2011-07-26 10:45:00,19.13,19.18,19.13,19.17,131200.0,15.9617,16.0034,15.9617,15.995,131200.0
2011-07-26 10:50:00,19.15,19.19,19.15,19.18,91200.0,15.9783,16.0117,15.9783,16.0034,91200.0
2011-07-26 10:55:00,19.19,19.2,19.18,19.2,45200.0,16.0117,16.0201,16.0034,16.0201,45200.0
2011-07-26 11:00:00,19.2,19.2,19.19,19.19,57200.0,16.0201,16.0201,16.0117,16.0117,57200.0
2011-07-26 11:05:00,19.19,19.21,19.19,19.2,72800.0,16.0117,16.0284,16.0117,16.0201,72800.0
2011-07-26 11:10:00,19.2,19.23,19.2,19.21,170000.0,16.0201,16.0451,16.0201,16.0284,170000.0
2011-07-26 11:15:00,19.21,19.21,19.19,19.19,58800.0,16.0284,16.0284,16.0117,16.0117,58800.0
2011-07-26 11:20:00,19.19,19.2,19.19,19.2,28800.0,16.0117,16.0201,16.0117,16.0201,28800.0
2011-07-26 11:25:00,19.2,19.21,19.18,19.2,76800.0,16.0201,16.0284,16.0034,16.0201,76800.0
2011-07-26 11:30:00,19.2,19.24,19.19,19.24,62800.0,16.0201,16.0534,16.0117,16.0534,62800.0
2011-07-26 11:35:00,19.24,19.26,19.24,19.25,78400.0,16.0534,16.0701,16.0534,16.0618,78400.0
2011-07-26 11:40:00,19.25,19.26,19.25,19.25,21600.0,16.0618,16.0701,16.0618,16.0618,21600.0
2011-07-26 11:45:00,19.25,19.27,19.25,19.25,24800.0,16.0618,16.0785,16.0618,16.0618,24800.0
2011-07-26 11:50:00,19.25,19.26,19.24,19.26,66800.0,16.0618,16.0701,16.0534,16.0701,66800.0
2011-07-26 11:55:00,19.25,19.26,19.25,19.25,49200.0,16.0618,16.0701,16.0618,16.0618,49200.0
2011-07-26 12:00:00,19.26,19.28,19.25,19.28,140400.0,16.0701,16.0868,16.0618,16.0868,140400.0
2011-07-26 12:05:00,19.28,19.29,19.28,19.29,40400.0,16.0868,16.0952,16.0868,16.0952,40400.0
2011-07-26 12:10:00,19.29,19.3,19.28,19.28,40000.0,16.0952,16.1035,16.0868,16.0868,40000.0
2011-07-26 12:15:00,19.29,19.31,19.28,19.31,25600.0,16.0952,16.1118,16.0868,16.1118,25600.0
2011-07-26 12:20:00,19.31,19.32,19.31,19.32,13600.0,16.1118,16.1202,16.1118,16.1202,13600.0
2011-07-26 12:25:00,19.32,19.34,19.32,19.34,71600.0,16.1202,16.1369,16.1202,16.1369,71600.0
2011-07-26 12:30:00,19.34,19.36,19.33,19.33,87600.0,16.1369,16.1536,16.1285,16.1285,87600.0
2011-07-26 12:35:00,19.33,19.35,19.32,19.35,50000.0,16.1285,16.1452,16.1202,16.1452,50000.0
2011-07-26 12:40:00,19.35,19.37,19.35,19.36,16400.0,16.1452,16.1619,16.1452,16.1536,16400.0
2011-07-26 12:45:00,19.37,19.38,19.33,19.33,31600.0,16.1619,16.1703,16.1285,16.1285,31600.0
2011-07-26 12:50:00,19.33,19.33,19.33,19.33,9200.0,16.1285,16.1285,16.1285,16.1285,9200.0
2011-07-26 12:55:00,19.33,19.35,19.33,19.35,11600.0,16.1285,16.1452,16.1285,16.1452,11600.0
2011-07-26 13:00:00,19.35,19.36,19.35,19.35,35200.0,16.1452,16.1536,16.1452,16.1452,35200.0
2011-07-26 13:05:00,19.34,19.34,19.32,19.33,27600.0,16.1369,16.1369,16.1202,16.1285,27600.0
2011-07-26 13:10:00,19.33,19.34,19.32,19.34,22800.0,16.1285,16.1369,16.1202,16.1369,22800.0
2011-07-26 13:15:00,19.33,19.36,19.33,19.36,18800.0,16.1285,16.1536,16.1285,16.1536,18800.0
2011-07-26 13:20:00,19.36,19.36,19.36,19.36,22400.0,16.1536,16.1536,16.1536,16.1536,22400.0
2011-07-26 13:25:00,19.36,19.39,19.36,19.38,44400.0,16.1536,16.1786,16.1536,16.1703,44400.0
2011-07-26 13:30:00,19.38,19.39,19.37,19.38,53600.0,16.1703,16.1786,16.1619,16.1703,53600.0
2011-07-26 13:35:00,19.38,19.4,19.38,19.39,58800.0,16.1703,16.1869,16.1703,16.1786,58800.0
2011-07-26 13:40:00,19.39,19.39,19.39,19.39,35200.0,16.1786,16.1786,16.1786,16.1786,35200.0
2011-07-26 13:45:00,19.39,19.4,19.38,19.38,57600.0,16.1786,16.1869,16.1703,16.1703,57600.0
2011-07-26 13:50:00,19.39,19.41,19.39,19.41,33200.0,16.1786,16.1953,16.1786,16.1953,33200.0
2011-07-26 13:55:00,19.41,19.41,19.39,19.41,26800.0,16.1953,16.1953,16.1786,16.1953,26800.0
2011-07-26 14:00:00,19.41,19.43,19.41,19.42,33600.0,16.1953,16.212,16.1953,16.2036,33600.0
2011-07-26 14:05:00,19.42,19.43,19.42,19.43,23200.0,16.2036,16.212,16.2036,16.212,23200.0
2011-07-26 14:10:00,19.43,19.45,19.42,19.45,36800.0,16.212,16.2287,16.2036,16.2287,36800.0
2011-07-26 14:15:00,19.45,19.49,19.45,19.47,113200.0,16.2287,16.262,16.2287,16.2453,113200.0
2011-07-26 14:20:00,19.47,19.49,19.46,19.49,42800.0,16.2453,16.262,16.237,16.262,42800.0
2011-07-26 14:25:00,19.48,19.49,19.48,19.49,30000.0,16.2537,16.262,16.2537,16.262,30000.0
2011-07-26 14:30:00,19.48,19.49,19.48,19.49,37200.0,16.2537,16.262,16.2537,16.262,37200.0
2011-07-26 14:35:00,19.49,19.5,19.46,19.46,35200.0,16.262,16.2704,16.237,16.237,35200.0
2011-07-26 14:40:00,19.46,19.47,19.43,19.44,66800.0,16.237,16.2453,16.212,16.2203,66800.0
2011-07-26 14:45:00,19.43,19.44,19.42,19.42,38800.0,16.212,16.2203,16.2036,16.2036,38800.0
2011-07-26 14:50:00,19.42,19.44,19.42,19.43,37600.0,16.2036,16.2203,16.2036,16.212,37600.0
2011-07-26 14:55:00,19.43,19.43,19.4,19.4,76400.0,16.212,16.212,16.1869,16.1869,76400.0
2011-07-26 15:00:00,19.39,19.4,19.38,19.4,86000.0,16.1786,16.1869,16.1703,16.1869,86000.0
2011-07-26 15:05:00,19.39,19.4,19.38,19.38,55600.0,16.1786,16.1869,16.1703,16.1703,55600.0
2011-07-26 15:10:00,19.38,19.41,19.38,19.41,48000.0,16.1703,16.1953,16.1703,16.1953,48000.0
2011-07-26 15:15:00,19.41,19.42,19.41,19.42,48400.0,16.1953,16.2036,16.1953,16.2036,48400.0
2011-07-26 15:20:00,19.42,19.43,19.41,19.42,44000.0,16.2036,16.212,16.1953,16.2036,44000.0
2011-07-26 15:25:00,19.42,19.42,19.4,19.41,28800.0,16.2036,16.2036,16.1869,16.1953,28800.0
2011-07-26 15:30:00,19.41,19.43,19.41,19.43,85200.0,16.1953,16.212,16.1953,16.212,85200.0
2011-07-26 15:35:00,19.42,19.44,19.42,19.43,62000.0,16.2036,16.2203,16.2036,16.212,62000.0
2011-07-26 15:40:00,19.43,19.43,19.41,19.41,54400.0,16.212,16.212,16.1953,16.1953,54400.0
2011-07-26 15:45:00,19.41,19.41,19.39,19.39,66400.0,16.1953,16.1953,16.1786,16.1786,66400.0
2011-07-26 15:50:00,19.39,19.4,19.38,19.4,109200.0,16.1786,16.1869,16.1703,16.1869,109200.0
2011-07-26 15:55:00,19.41,19.42,19.4,19.4,142000.0,16.1953,16.2036,16.1869,16.1869,142000.0
2011-07-27 09:30:00,19.37,19.37,19.21,19.21,80400.0,16.1619,16.1619,16.0284,16.0284,80400.0
2011-07-27 09:35:00,19.22,19.3,19.22,19.29,29600.0,16.0368,16.1035,16.0368,16.0952,29600.0
2011-07-27 09:40:00,19.27,19.28,19.17,19.17,23600.0,16.0785,16.0868,15.995,15.995,23600.0
2011-07-27 09:45:00,19.16,19.17,19.14,19.15,24800.0,15.9867,15.995,15.97,15.9783,24800.0
2011-07-27 09:50:00,19.15,19.15,19.05,19.05,50800.0,15.9783,15.9783,15.8949,15.8949,50800.0
2011-07-27 09:55:00,19.06,19.09,19.05,19.08,52400.0,15.9033,15.9283,15.8949,15.9199,52400.0
2011-07-27 10:00:00,19.08,19.1,19.07,19.08,26000.0,15.9199,15.9366,15.9116,15.9199,26000.0
2011-07-27 10:05:00,19.07,19.07,19.0,19.0,97200.0,15.9116,15.9116,15.8532,15.8532,97200.0
2011-07-27 10:10:00,18.99,18.99,18.96,18.99,40000.0,15.8448,15.8448,15.8198,15.8448,40000.0
2011-07-27 10:15:00,18.99,18.99,18.96,18.97,23200.0,15.8448,15.8448,15.8198,15.8282,23200.0
2011-07-27 10:20:00,18.97,18.97,18.91,18.92,45600.0,15.8282,15.8282,15.7781,15.7864,45600.0
2011-07-27 10:25:00,18.93,18.95,18.91,18.95,91200.0,15.7948,15.8115,15.7781,15.8115,91200.0
2011-07-27 10:30:00,18.93,18.97,18.91,18.97,57600.0,15.7948,15.8282,15.7781,15.8282,57600.0
2011-07-27 10:35:00,18.96,19.02,18.96,18.99,77200.0,15.8198,15.8699,15.8198,15.8448,77200.0
2011-07-27 10:40:00,19.0,19.01,18.98,19.01,70000.0,15.8532,15.8615,15.8365,15.8615,70000.0
2011-07-27 10:45:00,19.01,19.03,19.0,19.03,42800.0,15.8615,15.8782,15.8532,15.8782,42800.0
2011-07-27 10:50:00,19.04,19.09,19.03,19.09,16800.0,15.8866,15.9283,15.8782,15.9283,16800.0
2011-07-27 10:55:00,19.09,19.1,19.08,19.09,30800.0,15.9283,15.9366,15.9199,15.9283,30800.0
2011-07-27 11:00:00,19.09,19.11,19.08,19.09,90400.0,15.9283,15.945,15.9199,15.9283,90400.0
2011-07-27 11:05:00,19.09,19.1,19.08,19.08,24400.0,15.9283,15.9366,15.9199,15.9199,24400.0
2011-07-27 11:10:00,19.09,19.1,19.08,19.08,107600.0,15.9283,15.9366,15.9199,15.9199,107600.0
2011-07-27 11:15:00,19.08,19.09,19.07,19.07,77600.0,15.9199,15.9283,15.9116,15.9116,77600.0
2011-07-27 11:20:00,19.07,19.08,19.01,19.03,109600.0,15.9116,15.9199,15.8615,15.8782,109600.0
2011-07-27 11:25:00,19.03,19.05,19.03,19.05,21600.0,15.8782,15.8949,15.8782,15.8949,21600.0
2011-07-27 11:30:00,19.05,19.07,19.03,19.04,52800.0,15.8949,15.9116,15.8782,15.8866,52800.0
2011-07-27 11:35:00,19.04,19.05,19.01,19.05,48000.0,15.8866,15.8949,15.8615,15.8949,48000.0
2011-07-27 11:40:00,19.05,19.06,19.04,19.06,12000.0,15.8949,15.9033,15.8866,15.9033,12000.0
2011-07-27 11:45:00,19.06,19.06,19.02,19.02,20800.0,15.9033,15.9033,15.8699,15.8699,20800.0
2011-07-27 11:50:00,19.03,19.03,19.0,19.0,22400.0,15.8782,15.8782,15.8532,15.8532,22400.0
2011-07-27 11:55:00,19.0,19.02,18.99,19.0,28400.0,15.8532,15.8699,15.8448,15.8532,28400.0
2011-07-27 12:00:00,19.0,19.0,18.99,19.0,45200.0,15.8532,15.8532,15.8448,15.8532,45200.0
2011-07-27 12:05:00,18.99,19.0,18.96,18.98,70400.0,15.8448,15.8532,15.8198,15.8365,70400.0
2011-07-27 12:10:00,18.99,19.04,18.99,19.03,26800.0,15.8448,15.8866,15.8448,15.8782,26800.0
2011-07-27 12:15:00,19.03,19.04,19.02,19.02,19200.0,15.8782,15.8866,15.8699,15.8699,19200.0
2011-07-27 12:20:00,19.02,19.04,19.02,19.02,70000.0,15.8699,15.8866,15.8699,15.8699,70000.0
2011-07-27 12:25:00,19.02,19.05,19.02,19.05,21200.0,15.8699,15.8949,15.8699,15.8949,21200.0
2011-07-27 12:30:00,19.05,19.06,19.03,19.03,103600.0,15.8949,15.9033,15.8782,15.8782,103600.0
2011-07-27 12:35:00,19.03,19.03,19.02,19.02,14000.0,15.8782,15.8782,15.8699,15.8699,14000.0
2011-07-27 12:40:00,19.02,19.03,19.01,19.03,38800.0,15.8699,15.8782,15.8615,15.8782,38800.0
2011-07-27 12:45:00,19.03,19.05,19.03,19.04,49600.0,15.8782,15.8949,15.8782,15.8866,49600.0
2011-07-27 12:50:00,19.03,19.04,19.03,19.04,28000.0,15.8782,15.8866,15.8782,15.8866,28000.0
2011-07-27 12:55:00,19.04,19.05,19.03,19.03,23200.0,15.8866,15.8949,15.8782,15.8782,23200.0
2011-07-27 13:00:00,19.03,19.05,19.03,19.05,10400.0,15.8782,15.8949,15.8782,15.8949,10400.0
2011-07-27 13:05:00,19.04,19.06,19.02,19.06,19600.0,15.8866,15.9033,15.8699,15.9033,19600.0
2011-07-27 13:10:00,19.06,19.07,19.05,19.05,28400.0,15.9033,15.9116,15.8949,15.8949,28400.0
2011-07-27 13:15:00,19.05,19.06,19.04,19.05,32800.0,15.8949,15.9033,15.8866,15.8949,32800.0
2011-07-27 13:20:00,19.05,19.05,19.02,19.03,133200.0,15.8949,15.8949,15.8699,15.8782,133200.0
2011-07-27 13:25:00,19.04,19.05,19.04,19.04,18400.0,15.8866,15.8949,15.8866,15.8866,18400.0
2011-07-27 13:30:00,19.04,19.06,19.03,19.05,39200.0,15.8866,15.9033,15.8782,15.8949,39200.0
2011-07-27 13:35:00,19.05,19.05,19.02,19.02,22000.0,15.8949,15.8949,15.8699,15.8699,22000.0
2011-07-27 13:40:00,19.02,19.04,19.02,19.04,46800.0,15.8699,15.8866,15.8699,15.8866,46800.0
2011-07-27 13:45:00,19.04,19.04,19.02,19.02,19200.0,15.8866,15.8866,15.8699,15.8699,19200.0
2011-07-27 13:50:00,19.02,19.04,19.02,19.04,30000.0,15.8699,15.8866,15.8699,15.8866,30000.0
2011-07-27 13:55:00,19.04,19.04,19.03,19.04,36000.0,15.8866,15.8866,15.8782,15.8866,36000.0
2011-07-27 14:00:00,19.03,19.05,19.02,19.04,49600.0,15.8782,15.8949,15.8699,15.8866,49600.0
2011-07-27 14:05:00,19.04,19.04,19.02,19.02,37600.0,15.8866,15.8866,15.8699,15.8699,37600.0
2011-07-27 14:10:00,19.02,19.02,19.01,19.01,38800.0,15.8699,15.8699,15.8615,15.8615,38800.0
2011-07-27 14:15:00,19.01,19.01,19.0,19.0,43600.0,15.8615,15.8615,15.8532,15.8532,43600.0
2011-07-27 14:20:00,19.0,19.0,19.0,19.0,32000.0,15.8532,15.8532,15.8532,15.8532,32000.0
2011-07-27 14:25:00,19.0,19.0,18.96,18.97,56400.0,15.8532,15.8532,15.8198,15.8282,56400.0
2011-07-27 14:30:00,18.96,18.96,18.94,18.95,39200.0,15.8198,15.8198,15.8031,15.8115,39200.0
2011-07-27 14:35:00,18.95,18.95,18.91,18.94,86400.0,15.8115,15.8115,15.7781,15.8031,86400.0
2011-07-27 14:40:00,18.94,18.95,18.91,18.91,38400.0,15.8031,15.8115,15.7781,15.7781,38400.0
2011-07-27 14:45:00,18.92,18.93,18.92,18.93,49200.0,15.7864,15.7948,15.7864,15.7948,49200.0
2011-07-27 14:50:00,18.93,18.93,18.91,18.91,33600.0,15.7948,15.7948,15.7781,15.7781,33600.0
2011-07-27 14:55:00,18.91,18.92,18.9,18.92,69200.0,15.7781,15.7864,15.7698,15.7864,69200.0
2011-07-27 15:00:00,18.92,18.94,18.91,18.92,59600.0,15.7864,15.8031,15.7781,15.7864,59600.0
2011-07-27 15:05:00,18.92,18.92,18.88,18.88,81200.0,15.7864,15.7864,15.7531,15.7531,81200.0
2011-07-27 15:10:00,18.88,18.88,18.86,18.86,103200.0,15.7531,15.7531,15.7364,15.7364,103200.0
2011-07-27 15:15:00,18.86,18.86,18.81,18.84,162000.0,15.7364,15.7364,15.6947,15.7197,162000.0
2011-07-27 15:20:00,18.84,18.84,18.8,18.81,121200.0,15.7197,15.7197,15.6863,15.6947,121200.0
2011-07-27 15:25:00,18.81,18.85,18.81,18.85,98000.0,15.6947,15.728,15.6947,15.728,98000.0
2011-07-27 15:30:00,18.85,18.88,18.84,18.87,126000.0,15.728,15.7531,15.7197,15.7447,126000.0
2011-07-27 15:35:00,18.87,18.88,18.86,18.87,120800.0,15.7447,15.7531,15.7364,15.7447,120800.0
2011-07-27 15:40:00,18.87,18.87,18.85,18.86,132000.0,15.7447,15.7447,15.728,15.7364,132000.0
2011-07-27 15:45:00,18.86,18.86,18.81,18.82,146400.0,15.7364,15.7364,15.6947,15.703,146400.0
2011-07-27 15:50:00,18.82,18.84,18.8,18.84,150800.0,15.703,15.7197,15.6863,15.7197,150800.0
2011-07-27 15:55:00,18.84,18.86,18.83,18.84,345200.0,15.7197,15.7364,15.7113,15.7197,345200.0
2011-07-28 09:30:00,18.92,19.0,18.92,18.97,84400.0,15.7864,15.8532,15.7864,15.8282,84400.0
2011-07-28 09:35:00,18.96,19.04,18.96,19.04,29600.0,15.8198,15.8866,15.8198,15.8866,29600.0
2011-07-28 09:40:00,19.04,19.04,19.0,19.0,11600.0,15.8866,15.8866,15.8532,15.8532,11600.0
2011-07-28 09:45:00,19.0,19.07,18.99,19.04,26400.0,15.8532,15.9116,15.8448,15.8866,26400.0
2011-07-28 09:50:00,19.04,19.04,19.0,19.0,22000.0,15.8866,15.8866,15.8532,15.8532,22000.0
2011-07-28 09:55:00,19.0,19.0,18.96,18.97,36000.0,15.8532,15.8532,15.8198,15.8282,36000.0
2011-07-28 10:00:00,18.98,19.0,18.93,18.96,45200.0,15.8365,15.8532,15.7948,15.8198,45200.0
2011-07-28 10:05:00,18.97,19.0,18.96,19.0,36400.0,15.8282,15.8532,15.8198,15.8532,36400.0
2011-07-28 10:10:00,19.0,19.05,18.99,19.04,30000.0,15.8532,15.8949,15.8448,15.8866,30000.0
2011-07-28 10:15:00,19.05,19.15,19.05,19.14,96400.0,15.8949,15.9783,15.8949,15.97,96400.0
2011-07-28 10:20:00,19.13,19.15,19.1,19.1,29200.0,15.9617,15.9783,15.9366,15.9366,29200.0
2011-07-28 10:25:00,19.1,19.11,19.09,19.11,32000.0,15.9366,15.945,15.9283,15.945,32000.0
2011-07-28 10:30:00,19.12,19.12,19.1,19.1,62800.0,15.9533,15.9533,15.9366,15.9366,62800.0
2011-07-28 10:35:00,19.11,19.11,19.06,19.07,27600.0,15.945,15.945,15.9033,15.9116,27600.0
2011-07-28 10:40:00,19.07,19.13,19.07,19.13,15600.0,15.9116,15.9617,15.9116,15.9617,15600.0
2011-07-28 10:45:00,19.12,19.13,19.09,19.12,45600.0,15.9533,15.9617,15.9283,15.9533,45600.0
2011-07-28 10:50:00,19.12,19.13,19.1,19.1,57200.0,15.9533,15.9617,15.9366,15.9366,57200.0
2011-07-28 10:55:00,19.1,19.13,19.1,19.11,69200.0,15.9366,15.9617,15.9366,15.945,69200.0
2011-07-28 11:00:00,19.11,19.11,19.08,19.11,13200.0,15.945,15.945,15.9199,15.945,13200.0
2011-07-28 11:05:00,19.11,19.13,19.1,19.13,14800.0,15.945,15.9617,15.9366,15.9617,14800.0
2011-07-28 11:10:00,19.13,19.14,19.12,19.13,13200.0,15.9617,15.97,15.9533,15.9617,13200.0
2011-07-28 11:15:00,19.13,19.13,19.12,19.13,13600.0,15.9617,15.9617,15.9533,15.9617,13600.0
2011-07-28 11:20:00,19.13,19.16,19.13,19.16,18000.0,15.9617,15.9867,15.9617,15.9867,18000.0
2011-07-28 11:25:00,19.16,19.22,19.16,19.21,63600.0,15.9867,16.0368,15.9867,16.0284,63600.0
2011-07-28 11:30:00,19.22,19.24,19.22,19.24,26400.0,16.0368,16.0534,16.0368,16.0534,26400.0
2011-07-28 11:35:00,19.24,19.24,19.22,19.23,35600.0,16.0534,16.0534,16.0368,16.0451,35600.0
2011-07-28 11:40:00,19.24,19.25,19.2,19.24,102800.0,16.0534,16.0618,16.0201,16.0534,102800.0
2011-07-28 11:45:00,19.24,19.25,19.23,19.25,23200.0,16.0534,16.0618,16.0451,16.0618,23200.0
2011-07-28 11:50:00,19.25,19.26,19.23,19.26,36000.0,16.0618,16.0701,16.0451,16.0701,36000.0
2011-07-28 11:55:00,19.27,19.3,19.26,19.27,112000.0,16.0785,16.1035,16.0701,16.0785,112000.0
2011-07-28 12:00:00,19.28,19.3,19.28,19.29,20800.0,16.0868,16.1035,16.0868,16.0952,20800.0
2011-07-28 12:05:00,19.3,19.3,19.25,19.25,23600.0,16.1035,16.1035,16.0618,16.0618,23600.0
2011-07-28 12:10:00,19.25,19.25,19.23,19.23,89200.0,16.0618,16.0618,16.0451,16.0451,89200.0
2011-07-28 12:15:00,19.23,19.23,19.2,19.2,12800.0,16.0451,16.0451,16.0201,16.0201,12800.0
2011-07-28 12:20:00,19.2,19.2,19.18,19.19,9600.0,16.0201,16.0201,16.0034,16.0117,9600.0
2011-07-28 12:25:00,19.19,19.2,19.18,19.2,14000.0,16.0117,16.0201,16.0034,16.0201,14000.0
2011-07-28 12:30:00,19.18,19.2,19.18,19.2,60000.0,16.0034,16.0201,16.0034,16.0201,60000.0
2011-07-28 12:35:00,19.2,19.22,19.18,19.19,15600.0,16.0201,16.0368,16.0034,16.0117,15600.0
2011-07-28 12:40:00,19.2,19.22,19.2,19.21,24800.0,16.0201,16.0368,16.0201,16.0284,24800.0
2011-07-28 12:45:00,19.22,19.23,19.21,19.23,14800.0,16.0368,16.0451,16.0284,16.0451,14800.0
2011-07-28 12:50:00,19.23,19.23,19.22,19.23,28400.0,16.0451,16.0451,16.0368,16.0451,28400.0
2011-07-28 12:55:00,19.23,19.25,19.23,19.24,23200.0,16.0451,16.0618,16.0451,16.0534,23200.0
2011-07-28 13:00:00,19.24,19.25,19.21,19.23,40400.0,16.0534,16.0618,16.0284,16.0451,40400.0
2011-07-28 13:05:00,19.23,19.26,19.23,19.25,17200.0,16.0451,16.0701,16.0451,16.0618,17200.0
2011-07-28 13:10:00,19.25,19.27,19.25,19.26,26800.0,16.0618,16.0785,16.0618,16.0701,26800.0
2011-07-28 13:15:00,19.26,19.26,19.24,19.25,20400.0,16.0701,16.0701,16.0534,16.0618,20400.0
2011-07-28 13:20:00,19.24,19.25,19.23,19.23,12400.0,16.0534,16.0618,16.0451,16.0451,12400.0
2011-07-28 13:25:00,19.23,19.25,19.23,19.25,323600.0,16.0451,16.0618,16.0451,16.0618,323600.0
2011-07-28 13:30:00,19.25,19.25,19.23,19.24,23600.0,16.0618,16.0618,16.0451,16.0534,23600.0
2011-07-28 13:35:00,19.24,19.25,19.23,19.25,15600.0,16.0534,16.0618,16.0451,16.0618,15600.0
2011-07-28 13:40:00,19.26,19.28,19.25,19.26,41200.0,16.0701,16.0868,16.0618,16.0701,41200.0
2011-07-28 13:45:00,19.26,19.26,19.24,19.25,42400.0,16.0701,16.0701,16.0534,16.0618,42400.0
2011-07-28 13:50:00,19.25,19.26,19.25,19.25,22000.0,16.0618,16.0701,16.0618,16.0618,22000.0
2011-07-28 13:55:00,19.25,19.25,19.24,19.25,16400.0,16.0618,16.0618,16.0534,16.0618,16400.0
2011-07-28 14:00:00,19.25,19.25,19.22,19.23,36000.0,16.0618,16.0618,16.0368,16.0451,36000.0
2011-07-28 14:05:00,19.23,19.23,19.19,19.19,18800.0,16.0451,16.0451,16.0117,16.0117,18800.0
2011-07-28 14:10:00,19.19,19.19,19.16,19.19,27600.0,16.0117,16.0117,15.9867,16.0117,27600.0
2011-07-28 14:15:00,19.19,19.2,19.19,19.19,21200.0,16.0117,16.0201,16.0117,16.0117,21200.0
2011-07-28 14:20:00,19.19,19.21,19.19,19.2,19200.0,16.0117,16.0284,16.0117,16.0201,19200.0
2011-07-28 14:25:00,19.2,19.21,19.18,19.19,24800.0,16.0201,16.0284,16.0034,16.0117,24800.0
2011-07-28 14:30:00,19.18,19.19,19.14,19.15,34800.0,16.0034,16.0117,15.97,15.9783,34800.0
2011-07-28 14:35:00,19.16,19.16,19.14,19.14,34400.0,15.9867,15.9867,15.97,15.97,34400.0
2011-07-28 14:40:00,19.14,19.15,19.13,19.14,168000.0,15.97,15.9783,15.9617,15.97,168000.0
2011-07-28 14:45:00,19.14,19.16,19.14,19.16,43600.0,15.97,15.9867,15.97,15.9867,43600.0
2011-07-28 14:50:00,19.17,19.21,19.16,19.19,47200.0,15.995,16.0284,15.9867,16.0117,47200.0
2011-07-28 14:55:00,19.18,19.18,19.16,19.17,22400.0,16.0034,16.0034,15.9867,15.995,22400.0
2011-07-28 15:00:00,19.17,19.17,19.13,19.13,26000.0,15.995,15.995,15.9617,15.9617,26000.0
2011-07-28 15:05:00,19.13,19.15,19.12,19.14,35200.0,15.9617,15.9783,15.9533,15.97,35200.0
2011-07-28 15:10:00,19.14,19.14,19.13,19.13,24400.0,15.97,15.97,15.9617,15.9617,24400.0
2011-07-28 15:15:00,19.13,19.13,19.11,19.13,32000.0,15.9617,15.9617,15.945,15.9617,32000.0
2011-07-28 15:20:00,19.13,19.13,19.11,19.11,38000.0,15.9617,15.9617,15.945,15.945,38000.0
2011-07-28 15:25:00,19.12,19.12,19.07,19.08,44800.0,15.9533,15.9533,15.9116,15.9199,44800.0
2011-07-28 15:30:00,19.08,19.11,19.08,19.08,64000.0,15.9199,15.945,15.9199,15.9199,64000.0
2011-07-28 15:35:00,19.08,19.13,19.08,19.13,144800.0,15.9199,15.9617,15.9199,15.9617,144800.0
2011-07-28 15:40:00,19.13,19.13,19.03,19.03,82000.0,15.9617,15.9617,15.8782,15.8782,82000.0
2011-07-28 15:45:00,19.03,19.04,19.02,19.03,115600.0,15.8782,15.8866,15.8699,15.8782,115600.0
2011-07-28 15:50:00,19.02,19.05,19.02,19.04,173600.0,15.8699,15.8949,15.8699,15.8866,173600.0
2011-07-28 15:55:00,19.04,19.05,19.04,19.04,124800.0,15.8866,15.8949,15.8866,15.8866,124800.0
2011-07-29 09:30:00,18.85,18.91,18.79,18.83,80800.0,15.728,15.7781,15.678,15.7113,80800.0
2011-07-29 09:35:00,18.83,18.86,18.79,18.79,45600.0,15.7113,15.7364,15.678,15.678,45600.0
2011-07-29 09:40:00,18.79,18.81,18.78,18.79,29200.0,15.678,15.6947,15.6696,15.678,29200.0
2011-07-29 09:45:00,18.78,18.86,18.75,18.85,61600.0,15.6696,15.7364,15.6446,15.728,61600.0
2011-07-29 09:50:00,18.86,18.89,18.8,18.88,28400.0,15.7364,15.7614,15.6863,15.7531,28400.0
2011-07-29 09:55:00,18.86,18.96,18.86,18.95,24800.0,15.7364,15.8198,15.7364,15.8115,24800.0
2011-07-29 10:00:00,18.94,18.94,18.86,18.88,33600.0,15.8031,15.8031,15.7364,15.7531,33600.0
2011-07-29 10:05:00,18.88,18.96,18.88,18.93,54400.0,15.7531,15.8198,15.7531,15.7948,54400.0
2011-07-29 10:10:00,18.94,18.94,18.85,18.85,38400.0,15.8031,15.8031,15.728,15.728,38400.0
2011-07-29 10:15:00,18.85,18.87,18.81,18.81,56000.0,15.728,15.7447,15.6947,15.6947,56000.0
2011-07-29 10:20:00,18.82,18.84,18.78,18.8,204800.0,15.703,15.7197,15.6696,15.6863,204800.0
2011-07-29 10:25:00,18.8,18.8,18.78,18.79,54400.0,15.6863,15.6863,15.6696,15.678,54400.0
2011-07-29 10:30:00,18.79,18.8,18.78,18.8,94000.0,15.678,15.6863,15.6696,15.6863,94000.0
2011-07-29 10:35:00,18.79,18.85,18.79,18.85,94000.0,15.678,15.728,15.678,15.728,94000.0
2011-07-29 10:40:00,18.85,18.86,18.83,18.85,30800.0,15.728,15.7364,15.7113,15.728,30800.0
2011-07-29 10:45:00,18.85,18.92,18.83,18.92,60800.0,15.728,15.7864,15.7113,15.7864,60800.0
2011-07-29 10:50:00,18.93,19.0,18.93,18.99,19600.0,15.7948,15.8532,15.7948,15.8448,19600.0
2011-07-29 10:55:00,18.99,19.05,18.99,19.03,41200.0,15.8448,15.8949,15.8448,15.8782,41200.0
2011-07-29 11:00:00,19.03,19.05,18.99,19.02,68800.0,15.8782,15.8949,15.8448,15.8699,68800.0
2011-07-29 11:05:00,19.03,19.11,19.03,19.1,24000.0,15.8782,15.945,15.8782,15.9366,24000.0
2011-07-29 11:10:00,19.09,19.11,19.07,19.08,39600.0,15.9283,15.945,15.9116,15.9199,39600.0
2011-07-29 11:15:00,19.08,19.16,19.08,19.15,39600.0,15.9199,15.9867,15.9199,15.9783,39600.0
2011-07-29 11:20:00,19.15,19.15,19.12,19.12,22400.0,15.9783,15.9783,15.9533,15.9533,22400.0
2011-07-29 11:25:00,19.12,19.14,19.07,19.07,65600.0,15.9533,15.97,15.9116,15.9116,65600.0
2011-07-29 11:30:00,19.07,19.08,19.04,19.05,21600.0,15.9116,15.9199,15.8866,15.8949,21600.0
2011-07-29 11:35:00,19.04,19.05,19.03,19.05,12400.0,15.8866,15.8949,15.8782,15.8949,12400.0
2011-07-29 11:40:00,19.04,19.07,19.04,19.05,10000.0,15.8866,15.9116,15.8866,15.8949,10000.0
2011-07-29 11:45:00,19.06,19.07,19.03,19.04,23200.0,15.9033,15.9116,15.8782,15.8866,23200.0
2011-07-29 11:50:00,19.04,19.06,19.04,19.04,10800.0,15.8866,15.9033,15.8866,15.8866,10800.0
2011-07-29 11:55:00,19.04,19.05,19.03,19.03,8400.0,15.8866,15.8949,15.8782,15.8782,8400.0
2011-07-29 12:00:00,19.03,19.03,18.99,18.99,19200.0,15.8782,15.8782,15.8448,15.8448,19200.0
2011-07-29 12:05:00,18.99,19.0,18.97,18.98,13600.0,15.8448,15.8532,15.8282,15.8365,13600.0
2011-07-29 12:10:00,18.99,18.99,18.95,18.96,27600.0,15.8448,15.8448,15.8115,15.8198,27600.0
2011-07-29 12:15:00,18.95,18.97,18.94,18.97,10000.0,15.8115,15.8282,15.8031,15.8282,10000.0
2011-07-29 12:20:00,18.96,18.97,18.96,18.96,4800.0,15.8198,15.8282,15.8198,15.8198,4800.0
2011-07-29 12:25:00,18.97,18.97,18.94,18.95,21600.0,15.8282,15.8282,15.8031,15.8115,21600.0
2011-07-29 12:30:00,18.93,18.96,18.91,18.91,44000.0,15.7948,15.8198,15.7781,15.7781,44000.0
2011-07-29 12:35:00,18.92,18.99,18.91,18.98,34400.0,15.7864,15.8448,15.7781,15.8365,34400.0
2011-07-29 12:40:00,18.98,19.04,18.98,19.03,116400.0,15.8365,15.8866,15.8365,15.8782,116400.0
2011-07-29 12:45:00,19.03,19.03,18.99,18.99,26800.0,15.8782,15.8782,15.8448,15.8448,26800.0
2011-07-29 12:50:00,18.99,19.0,18.98,18.98,8400.0,15.8448,15.8532,15.8365,15.8365,8400.0
2011-07-29 12:55:00,18.98,19.01,18.97,18.99,36000.0,15.8365,15.8615,15.8282,15.8448,36000.0
2011-07-29 13:00:00,18.99,19.0,18.98,18.98,18800.0,15.8448,15.8532,15.8365,15.8365,18800.0
2011-07-29 13:05:00,18.98,19.01,18.98,19.01,20400.0,15.8365,15.8615,15.8365,15.8615,20400.0
2011-07-29 13:10:00,19.02,19.02,19.0,19.01,16000.0,15.8699,15.8699,15.8532,15.8615,16000.0
2011-07-29 13:15:00,19.01,19.02,19.0,19.01,13600.0,15.8615,15.8699,15.8532,15.8615,13600.0
2011-07-29 13:20:00,19.01,19.05,19.01,19.05,21200.0,15.8615,15.8949,15.8615,15.8949,21200.0
2011-07-29 13:25:00,19.05,19.05,19.04,19.04,10800.0,15.8949,15.8949,15.8866,15.8866,10800.0
2011-07-29 13:30:00,19.03,19.04,19.02,19.04,19200.0,15.8782,15.8866,15.8699,15.8866,19200.0
2011-07-29 13:35:00,19.04,19.06,19.04,19.05,22400.0,15.8866,15.9033,15.8866,15.8949,22400.0
2011-07-29 13:40:00,19.05,19.08,19.05,19.07,41600.0,15.8949,15.9199,15.8949,15.9116,41600.0
2011-07-29 13:45:00,19.07,19.08,19.06,19.07,109200.0,15.9116,15.9199,15.9033,15.9116,109200.0
2011-07-29 13:50:00,19.07,19.09,19.06,19.08,115600.0,15.9116,15.9283,15.9033,15.9199,115600.0
2011-07-29 13:55:00,19.08,19.12,19.08,19.12,15600.0,15.9199,15.9533,15.9199,15.9533,15600.0
2011-07-29 14:00:00,19.12,19.12,19.09,19.1,18400.0,15.9533,15.9533,15.9283,15.9366,18400.0
2011-07-29 14:05:00,19.1,19.13,19.1,19.11,17200.0,15.9366,15.9617,15.9366,15.945,17200.0
2011-07-29 14:10:00,19.11,19.12,19.09,19.1,10400.0,15.945,15.9533,15.9283,15.9366,10400.0
2011-07-29 14:15:00,19.1,19.1,19.08,19.08,217200.0,15.9366,15.9366,15.9199,15.9199,217200.0
2011-07-29 14:20:00,19.08,19.11,19.08,19.1,36400.0,15.9199,15.945,15.9199,15.9366,36400.0
2011-07-29 14:25:00,19.1,19.1,19.08,19.09,18800.0,15.9366,15.9366,15.9199,15.9283,18800.0
2011-07-29 14:30:00,19.09,19.1,19.07,19.1,129600.0,15.9283,15.9366,15.9116,15.9366,129600.0
2011-07-29 14:35:00,19.09,19.11,19.08,19.11,20000.0,15.9283,15.945,15.9199,15.945,20000.0
2011-07-29 14:40:00,19.11,19.14,19.11,19.13,77200.0,15.945,15.97,15.945,15.9617,77200.0
2011-07-29 14:45:00,19.12,19.13,19.11,19.13,28800.0,15.9533,15.9617,15.945,15.9617,28800.0
2011-07-29 14:50:00,19.13,19.13,19.12,19.13,16400.0,15.9617,15.9617,15.9533,15.9617,16400.0
2011-07-29 14:55:00,19.13,19.14,19.08,19.08,176000.0,15.9617,15.97,15.9199,15.9199,176000.0
2011-07-29 15:00:00,19.08,19.09,19.07,19.09,24400.0,15.9199,15.9283,15.9116,15.9283,24400.0
2011-07-29 15:05:00,19.1,19.1,19.09,19.1,15200.0,15.9366,15.9366,15.9283,15.9366,15200.0
2011-07-29 15:10:00,19.1,19.1,19.07,19.07,34000.0,15.9366,15.9366,15.9116,15.9116,34000.0
2011-07-29 15:15:00,19.07,19.1,19.07,19.09,59600.0,15.9116,15.9366,15.9116,15.9283,59600.0
2011-07-29 15:20:00,19.09,19.1,19.06,19.06,27600.0,15.9283,15.9366,15.9033,15.9033,27600.0
2011-07-29 15:25:00,19.06,19.06,19.03,19.06,110400.0,15.9033,15.9033,15.8782,15.9033,110400.0
2011-07-29 15:30:00,19.06,19.06,19.02,19.02,147600.0,15.9033,15.9033,15.8699,15.8699,147600.0
2011-07-29 15:35:00,19.02,19.03,18.99,19.02,156400.0,15.8699,15.8782,15.8448,15.8699,156400.0
2011-07-29 15:40:00,19.02,19.04,19.0,19.0,178000.0,15.8699,15.8866,15.8532,15.8532,178000.0
2011-07-29 15:45:00,19.0,19.0,18.94,18.96,130000.0,15.8532,15.8532,15.8031,15.8198,130000.0
2011-07-29 15:50:00,18.95,18.97,18.89,18.97,332400.0,15.8115,15.8282,15.7614,15.8282,332400.0
2011-07-29 15:55:00,18.97,18.99,18.94,18.94,417200.0,15.8282,15.8448,15.8031,15.8031,417200.0
2011-08-01 09:30:00,19.03,19.24,19.02,19.13,244000.0,15.8782,16.0534,15.8699,15.9617,244000.0
2011-08-01 09:35:00,19.13,19.14,19.06,19.07,112000.0,15.9617,15.97,15.9033,15.9116,112000.0
2011-08-01 09:40:00,19.06,19.06,18.94,18.96,67200.0,15.9033,15.9033,15.8031,15.8198,67200.0
2011-08-01 09:45:00,18.97,18.97,18.93,18.95,91600.0,15.8282,15.8282,15.7948,15.8115,91600.0
2011-08-01 09:50:00,18.94,18.95,18.93,18.95,129200.0,15.8031,15.8115,15.7948,15.8115,129200.0
2011-08-01 09:55:00,18.95,18.96,18.94,18.95,84800.0,15.8115,15.8198,15.8031,15.8115,84800.0
2011-08-01 10:00:00,18.94,18.94,18.75,18.76,200800.0,15.8031,15.8031,15.6446,15.6529,200800.0
2011-08-01 10:05:00,18.77,18.86,18.76,18.85,82400.0,15.6613,15.7364,15.6529,15.728,82400.0
2011-08-01 10:10:00,18.85,18.92,18.8,18.9,81200.0,15.728,15.7864,15.6863,15.7698,81200.0
2011-08-01 10:15:00,18.89,18.98,18.88,18.97,59200.0,15.7614,15.8365,15.7531,15.8282,59200.0
2011-08-01 10:20:00,18.96,18.99,18.95,18.95,38400.0,15.8198,15.8448,15.8115,15.8115,38400.0
2011-08-01 10:25:00,18.95,18.97,18.93,18.93,63200.0,15.8115,15.8282,15.7948,15.7948,63200.0
2011-08-01 10:30:00,18.94,18.94,18.88,18.89,42800.0,15.8031,15.8031,15.7531,15.7614,42800.0
2011-08-01 10:35:00,18.9,18.93,18.88,18.88,42400.0,15.7698,15.7948,15.7531,15.7531,42400.0
2011-08-01 10:40:00,18.89,18.9,18.88,18.9,57600.0,15.7614,15.7698,15.7531,15.7698,57600.0
2011-08-01 10:45:00,18.9,18.97,18.9,18.95,85600.0,15.7698,15.8282,15.7698,15.8115,85600.0
2011-08-01 10:50:00,18.95,18.97,18.93,18.93,34400.0,15.8115,15.8282,15.7948,15.7948,34400.0
2011-08-01 10:55:00,18.93,18.97,18.92,18.95,94800.0,15.7948,15.8282,15.7864,15.8115,94800.0
2011-08-01 11:00:00,18.95,18.96,18.88,18.89,58000.0,15.8115,15.8198,15.7531,15.7614,58000.0
2011-08-01 11:05:00,18.89,18.89,18.86,18.88,54000.0,15.7614,15.7614,15.7364,15.7531,54000.0
2011-08-01 11:10:00,18.88,18.9,18.86,18.88,56400.0,15.7531,15.7698,15.7364,15.7531,56400.0
2011-08-01 11:15:00,18.88,18.9,18.87,18.89,74400.0,15.7531,15.7698,15.7447,15.7614,74400.0
2011-08-01 11:20:00,18.89,18.93,18.89,18.93,51600.0,15.7614,15.7948,15.7614,15.7948,51600.0
2011-08-01 11:25:00,18.93,18.97,18.92,18.97,39600.0,15.7948,15.8282,15.7864,15.8282,39600.0
2011-08-01 11:30:00,18.96,18.96,18.89,18.9,42400.0,15.8198,15.8198,15.7614,15.7698,42400.0
2011-08-01 11:35:00,18.89,18.9,18.81,18.83,67200.0,15.7614,15.7698,15.6947,15.7113,67200.0
2011-08-01 11:40:00,18.84,18.84,18.8,18.81,38000.0,15.7197,15.7197,15.6863,15.6947,38000.0
2011-08-01 11:45:00,18.82,18.83,18.8,18.82,38400.0,15.703,15.7113,15.6863,15.703,38400.0
2011-08-01 11:50:00,18.81,18.82,18.8,18.81,35200.0,15.6947,15.703,15.6863,15.6947,35200.0
2011-08-01 11:55:00,18.81,18.83,18.8,18.81,39600.0,15.6947,15.7113,15.6863,15.6947,39600.0
2011-08-01 12:00:00,18.81,18.85,18.81,18.85,44800.0,15.6947,15.728,15.6947,15.728,44800.0
2011-08-01 12:05:00,18.84,18.86,18.83,18.86,90400.0,15.7197,15.7364,15.7113,15.7364,90400.0
2011-08-01 12:10:00,18.85,18.87,18.85,18.86,135600.0,15.728,15.7447,15.728,15.7364,135600.0
2011-08-01 12:15:00,18.87,18.88,18.86,18.86,87600.0,15.7447,15.7531,15.7364,15.7364,87600.0
2011-08-01 12:20:00,18.86,18.87,18.84,18.86,46000.0,15.7364,15.7447,15.7197,15.7364,46000.0
2011-08-01 12:25:00,18.86,18.88,18.86,18.88,20000.0,15.7364,15.7531,15.7364,15.7531,20000.0
2011-08-01 12:30:00,18.88,18.9,18.87,18.89,24800.0,15.7531,15.7698,15.7447,15.7614,24800.0
2011-08-01 12:35:00,18.9,18.92,18.88,18.91,46400.0,15.7698,15.7864,15.7531,15.7781,46400.0
2011-08-01 12:40:00,18.91,18.92,18.89,18.89,22400.0,15.7781,15.7864,15.7614,15.7614,22400.0
2011-08-01 12:45:00,18.89,18.91,18.88,18.9,28400.0,15.7614,15.7781,15.7531,15.7698,28400.0
2011-08-01 12:50:00,18.9,18.94,18.9,18.94,26400.0,15.7698,15.8031,15.7698,15.8031,26400.0
2011-08-01 12:55:00,18.93,18.93,18.92,18.93,36000.0,15.7948,15.7948,15.7864,15.7948,36000.0
2011-08-01 13:00:00,18.93,18.94,18.92,18.93,40400.0,15.7948,15.8031,15.7864,15.7948,40400.0
2011-08-01 13:05:00,18.93,18.93,18.9,18.91,36800.0,15.7948,15.7948,15.7698,15.7781,36800.0
2011-08-01 13:10:00,18.91,18.91,18.89,18.91,27600.0,15.7781,15.7781,15.7614,15.7781,27600.0
2011-08-01 13:15:00,18.91,18.92,18.9,18.92,24000.0,15.7781,15.7864,15.7698,15.7864,24000.0
2011-08-01 13:20:00,18.91,18.94,18.91,18.93,64000.0,15.7781,15.8031,15.7781,15.7948,64000.0
2011-08-01 13:25:00,18.93,18.93,18.91,18.92,76000.0,15.7948,15.7948,15.7781,15.7864,76000.0
2011-08-01 13:30:00,18.92,18.94,18.91,18.91,52400.0,15.7864,15.8031,15.7781,15.7781,52400.0
2011-08-01 13:35:00,18.91,18.91,18.89,18.9,38800.0,15.7781,15.7781,15.7614,15.7698,38800.0
2011-08-01 13:40:00,18.9,18.91,18.89,18.89,156000.0,15.7698,15.7781,15.7614,15.7614,156000.0
2011-08-01 13:45:00,18.89,18.91,18.89,18.9,31200.0,15.7614,15.7781,15.7614,15.7698,31200.0
2011-08-01 13:50:00,18.9,18.91,18.89,18.89,22800.0,15.7698,15.7781,15.7614,15.7614,22800.0
2011-08-01 13:55:00,18.89,18.93,18.89,18.93,40400.0,15.7614,15.7948,15.7614,15.7948,40400.0
2011-08-01 14:00:00,18.93,18.93,18.89,18.89,36800.0,15.7948,15.7948,15.7614,15.7614,36800.0
2011-08-01 14:05:00,18.89,18.9,18.86,18.86,56000.0,15.7614,15.7698,15.7364,15.7364,56000.0
2011-08-01 14:10:00,18.86,18.88,18.86,18.87,100400.0,15.7364,15.7531,15.7364,15.7447,100400.0
2011-08-01 14:15:00,18.87,18.9,18.87,18.9,71200.0,15.7447,15.7698,15.7447,15.7698,71200.0
2011-08-01 14:20:00,18.9,18.91,18.89,18.89,44000.0,15.7698,15.7781,15.7614,15.7614,44000.0
2011-08-01 14:25:00,18.89,18.9,18.88,18.9,40400.0,15.7614,15.7698,15.7531,15.7698,40400.0
2011-08-01 14:30:00,18.9,18.92,18.89,18.92,45600.0,15.7698,15.7864,15.7614,15.7864,45600.0
2011-08-01 14:35:00,18.92,18.93,18.91,18.93,32400.0,15.7864,15.7948,15.7781,15.7948,32400.0
2011-08-01 14:40:00,18.93,18.95,18.93,18.93,42000.0,15.7948,15.8115,15.7948,15.7948,42000.0
2011-08-01 14:45:00,18.94,18.98,18.94,18.97,40800.0,15.8031,15.8365,15.8031,15.8282,40800.0
2011-08-01 14:50:00,18.96,18.98,18.94,18.98,30000.0,15.8198,15.8365,15.8031,15.8365,30000.0
2011-08-01 14:55:00,18.98,18.99,18.98,18.99,65200.0,15.8365,15.8448,15.8365,15.8448,65200.0
2011-08-01 15:00:00,18.99,19.02,18.98,19.0,127600.0,15.8448,15.8699,15.8365,15.8532,127600.0
2011-08-01 15:05:00,19.0,19.02,19.0,19.02,73200.0,15.8532,15.8699,15.8532,15.8699,73200.0
2011-08-01 15:10:00,19.02,19.06,19.02,19.06,85600.0,15.8699,15.9033,15.8699,15.9033,85600.0
2011-08-01 15:15:00,19.06,19.06,19.05,19.05,128800.0,15.9033,15.9033,15.8949,15.8949,128800.0
2011-08-01 15:20:00,19.05,19.08,19.05,19.08,276000.0,15.8949,15.9199,15.8949,15.9199,276000.0
2011-08-01 15:25:00,19.08,19.1,19.08,19.08,38400.0,15.9199,15.9366,15.9199,15.9199,38400.0
2011-08-01 15:30:00,19.08,19.08,19.06,19.06,153200.0,15.9199,15.9199,15.9033,15.9033,153200.0
2011-08-01 15:35:00,19.06,19.09,19.02,19.09,96800.0,15.9033,15.9283,15.8699,15.9283,96800.0
2011-08-01 15:40:00,19.1,19.1,19.06,19.07,168800.0,15.9366,15.9366,15.9033,15.9116,168800.0
2011-08-01 15:45:00,19.07,19.13,19.06,19.12,234400.0,15.9116,15.9617,15.9033,15.9533,234400.0
2011-08-01 15:50:00,19.11,19.12,19.08,19.09,643200.0,15.945,15.9533,15.9199,15.9283,643200.0
2011-08-01 15:55:00,19.09,19.09,19.07,19.08,339200.0,15.9283,15.9283,15.9116,15.9199,339200.0
2011-08-02 09:30:00,18.91,18.94,18.81,18.93,53600.0,15.7781,15.8031,15.6947,15.7948,53600.0
2011-08-02 09:35:00,18.95,19.03,18.94,19.01,26800.0,15.8115,15.8782,15.8031,15.8615,26800.0
2011-08-02 09:40:00,19.01,19.04,19.0,19.04,20000.0,15.8615,15.8866,15.8532,15.8866,20000.0
2011-08-02 09:45:00,19.03,19.06,19.02,19.05,42400.0,15.8782,15.9033,15.8699,15.8949,42400.0
2011-08-02 09:50:00,19.04,19.07,19.01,19.04,132400.0,15.8866,15.9116,15.8615,15.8866,132400.0
2011-08-02 09:55:00,19.04,19.06,19.03,19.05,192000.0,15.8866,15.9033,15.8782,15.8949,192000.0
2011-08-02 10:00:00,19.05,19.06,19.04,19.05,41200.0,15.8949,15.9033,15.8866,15.8949,41200.0
2011-08-02 10:05:00,19.05,19.06,19.01,19.01,48000.0,15.8949,15.9033,15.8615,15.8615,48000.0
2011-08-02 10:10:00,19.03,19.04,18.99,19.0,42400.0,15.8782,15.8866,15.8448,15.8532,42400.0
2011-08-02 10:15:00,19.0,19.0,18.96,18.98,10400.0,15.8532,15.8532,15.8198,15.8365,10400.0
2011-08-02 10:20:00,18.97,18.97,18.89,18.92,72800.0,15.8282,15.8282,15.7614,15.7864,72800.0
2011-08-02 10:25:00,18.92,18.92,18.86,18.87,100400.0,15.7864,15.7864,15.7364,15.7447,100400.0
2011-08-02 10:30:00,18.87,18.88,18.85,18.85,38400.0,15.7447,15.7531,15.728,15.728,38400.0
2011-08-02 10:35:00,18.85,18.88,18.85,18.88,48400.0,15.728,15.7531,15.728,15.7531,48400.0
2011-08-02 10:40:00,18.88,18.93,18.87,18.93,26800.0,15.7531,15.7948,15.7447,15.7948,26800.0
2011-08-02 10:45:00,18.93,18.95,18.92,18.92,54400.0,15.7948,15.8115,15.7864,15.7864,54400.0
2011-08-02 10:50:00,18.92,18.93,18.88,18.88,76800.0,15.7864,15.7948,15.7531,15.7531,76800.0
2011-08-02 10:55:00,18.89,18.89,18.85,18.86,20800.0,15.7614,15.7614,15.728,15.7364,20800.0
2011-08-02 11:00:00,18.85,18.86,18.82,18.86,37600.0,15.728,15.7364,15.703,15.7364,37600.0
2011-08-02 11:05:00,18.86,18.88,18.83,18.84,36800.0,15.7364,15.7531,15.7113,15.7197,36800.0
2011-08-02 11:10:00,18.83,18.84,18.79,18.83,51600.0,15.7113,15.7197,15.678,15.7113,51600.0
2011-08-02 11:15:00,18.84,18.85,18.81,18.82,37200.0,15.7197,15.728,15.6947,15.703,37200.0
2011-08-02 11:20:00,18.83,18.83,18.8,18.81,32800.0,15.7113,15.7113,15.6863,15.6947,32800.0
2011-08-02 11:25:00,18.82,18.85,18.81,18.85,28800.0,15.703,15.728,15.6947,15.728,28800.0
2011-08-02 11:30:00,18.85,18.87,18.84,18.84,22000.0,15.728,15.7447,15.7197,15.7197,22000.0
2011-08-02 11:35:00,18.85,18.88,18.85,18.86,20800.0,15.728,15.7531,15.728,15.7364,20800.0
2011-08-02 11:40:00,18.86,18.86,18.83,18.83,30800.0,15.7364,15.7364,15.7113,15.7113,30800.0
2011-08-02 11:45:00,18.83,18.83,18.8,18.81,23200.0,15.7113,15.7113,15.6863,15.6947,23200.0
2011-08-02 11:50:00,18.82,18.83,18.81,18.82,23200.0,15.703,15.7113,15.6947,15.703,23200.0
2011-08-02 11:55:00,18.82,18.82,18.79,18.79,15600.0,15.703,15.703,15.678,15.678,15600.0
2011-08-02 12:00:00,18.79,18.8,18.76,18.76,23600.0,15.678,15.6863,15.6529,15.6529,23600.0
2011-08-02 12:05:00,18.75,18.78,18.75,18.77,32400.0,15.6446,15.6696,15.6446,15.6613,32400.0
2011-08-02 12:10:00,18.77,18.77,18.75,18.77,25600.0,15.6613,15.6613,15.6446,15.6613,25600.0
2011-08-02 12:15:00,18.78,18.81,18.77,18.8,38800.0,15.6696,15.6947,15.6613,15.6863,38800.0
2011-08-02 12:20:00,18.8,18.81,18.77,18.8,49200.0,15.6863,15.6947,15.6613,15.6863,49200.0
2011-08-02 12:25:00,18.81,18.83,18.8,18.83,16000.0,15.6947,15.7113,15.6863,15.7113,16000.0
2011-08-02 12:30:00,18.83,18.84,18.79,18.8,39600.0,15.7113,15.7197,15.678,15.6863,39600.0
2011-08-02 12:35:00,18.81,18.81,18.74,18.76,64000.0,15.6947,15.6947,15.6363,15.6529,64000.0
2011-08-02 12:40:00,18.77,18.81,18.77,18.78,23200.0,15.6613,15.6947,15.6613,15.6696,23200.0
2011-08-02 12:45:00,18.78,18.78,18.71,18.75,84400.0,15.6696,15.6696,15.6112,15.6446,84400.0
2011-08-02 12:50:00,18.75,18.75,18.7,18.7,52800.0,15.6446,15.6446,15.6029,15.6029,52800.0
2011-08-02 12:55:00,18.7,18.74,18.69,18.72,44000.0,15.6029,15.6363,15.5945,15.6196,44000.0
2011-08-02 13:00:00,18.72,18.77,18.72,18.76,75200.0,15.6196,15.6613,15.6196,15.6529,75200.0
2011-08-02 13:05:00,18.77,18.78,18.73,18.78,55200.0,15.6613,15.6696,15.6279,15.6696,55200.0
2011-08-02 13:10:00,18.78,18.79,18.75,18.75,56400.0,15.6696,15.678,15.6446,15.6446,56400.0
2011-08-02 13:15:00,18.75,18.8,18.75,18.8,24800.0,15.6446,15.6863,15.6446,15.6863,24800.0
2011-08-02 13:20:00,18.8,18.81,18.79,18.79,25200.0,15.6863,15.6947,15.678,15.678,25200.0
2011-08-02 13:25:00,18.79,18.79,18.77,18.78,27600.0,15.678,15.678,15.6613,15.6696,27600.0
2011-08-02 13:30:00,18.78,18.79,18.76,18.77,20400.0,15.6696,15.678,15.6529,15.6613,20400.0
2011-08-02 13:35:00,18.76,18.76,18.67,18.69,71200.0,15.6529,15.6529,15.5778,15.5945,71200.0
2011-08-02 13:40:00,18.69,18.69,18.67,18.68,32000.0,15.5945,15.5945,15.5778,15.5862,32000.0
2011-08-02 13:45:00,18.69,18.69,18.66,18.67,52000.0,15.5945,15.5945,15.5695,15.5778,52000.0
2011-08-02 13:50:00,18.66,18.67,18.64,18.65,40000.0,15.5695,15.5778,15.5528,15.5612,40000.0
2011-08-02 13:55:00,18.64,18.64,18.59,18.61,45200.0,15.5528,15.5528,15.5111,15.5278,45200.0
2011-08-02 14:00:00,18.61,18.64,18.6,18.64,44000.0,15.5278,15.5528,15.5194,15.5528,44000.0
2011-08-02 14:05:00,18.64,18.65,18.63,18.64,44800.0,15.5528,15.5612,15.5445,15.5528,44800.0
2011-08-02 14:10:00,18.64,18.66,18.64,18.65,30000.0,15.5528,15.5695,15.5528,15.5612,30000.0
2011-08-02 14:15:00,18.64,18.69,18.64,18.69,54000.0,15.5528,15.5945,15.5528,15.5945,54000.0
2011-08-02 14:20:00,18.69,18.7,18.67,18.67,16000.0,15.5945,15.6029,15.5778,15.5778,16000.0
2011-08-02 14:25:00,18.67,18.67,18.65,18.66,55600.0,15.5778,15.5778,15.5612,15.5695,55600.0
2011-08-02 14:30:00,18.66,18.68,18.65,18.65,30400.0,15.5695,15.5862,15.5612,15.5612,30400.0
2011-08-02 14:35:00,18.66,18.66,18.64,18.64,31200.0,15.5695,15.5695,15.5528,15.5528,31200.0
2011-08-02 14:40:00,18.64,18.64,18.61,18.62,33200.0,15.5528,15.5528,15.5278,15.5361,33200.0
2011-08-02 14:45:00,18.63,18.66,18.62,18.66,48400.0,15.5445,15.5695,15.5361,15.5695,48400.0
2011-08-02 14:50:00,18.66,18.7,18.65,18.7,32400.0,15.5695,15.6029,15.5612,15.6029,32400.0
2011-08-02 14:55:00,18.69,18.71,18.69,18.7,30800.0,15.5945,15.6112,15.5945,15.6029,30800.0
2011-08-02 15:00:00,18.7,18.71,18.68,18.68,55600.0,15.6029,15.6112,15.5862,15.5862,55600.0
2011-08-02 15:05:00,18.69,18.7,18.67,18.7,58400.0,15.5945,15.6029,15.5778,15.6029,58400.0
2011-08-02 15:10:00,18.69,18.7,18.66,18.68,52800.0,15.5945,15.6029,15.5695,15.5862,52800.0
2011-08-02 15:15:00,18.68,18.7,18.66,18.67,58400.0,15.5862,15.6029,15.5695,15.5778,58400.0
2011-08-02 15:20:00,18.67,18.67,18.59,18.59,150800.0,15.5778,15.5778,15.5111,15.5111,150800.0
2011-08-02 15:25:00,18.59,18.59,18.54,18.58,177600.0,15.5111,15.5111,15.4694,15.5028,177600.0
2011-08-02 15:30:00,18.58,18.6,18.57,18.6,54800.0,15.5028,15.5194,15.4944,15.5194,54800.0
2011-08-02 15:35:00,18.6,18.61,18.57,18.58,88400.0,15.5194,15.5278,15.4944,15.5028,88400.0
2011-08-02 15:40:00,18.58,18.59,18.55,18.57,178400.0,15.5028,15.5111,15.4777,15.4944,178400.0
2011-08-02 15:45:00,18.57,18.59,18.56,18.58,184800.0,15.4944,15.5111,15.4861,15.5028,184800.0
2011-08-02 15:50:00,18.58,18.58,18.52,18.53,196400.0,15.5028,15.5028,15.4527,15.461,196400.0
2011-08-02 15:55:00,18.53,18.54,18.51,18.52,303600.0,15.461,15.4694,15.4443,15.4527,303600.0
2011-08-03 09:30:00,18.53,18.59,18.46,18.51,146000.0,15.461,15.5111,15.4026,15.4443,146000.0
2011-08-03 09:35:00,18.51,18.55,18.45,18.53,107200.0,15.4443,15.4777,15.3943,15.461,107200.0
2011-08-03 09:40:00,18.53,18.6,18.53,18.56,60000.0,15.461,15.5194,15.461,15.4861,60000.0
2011-08-03 09:45:00,18.56,18.63,18.55,18.6,33200.0,15.4861,15.5445,15.4777,15.5194,33200.0
2011-08-03 09:50:00,18.58,18.65,18.58,18.63,45200.0,15.5028,15.5612,15.5028,15.5445,45200.0
2011-08-03 09:55:00,18.63,18.69,18.61,18.68,76800.0,15.5445,15.5945,15.5278,15.5862,76800.0
2011-08-03 10:00:00,18.68,18.78,18.67,18.68,132400.0,15.5862,15.6696,15.5778,15.5862,132400.0
2011-08-03 10:05:00,18.7,18.76,18.68,18.75,151200.0,15.6029,15.6529,15.5862,15.6446,151200.0
2011-08-03 10:10:00,18.75,18.78,18.74,18.77,67200.0,15.6446,15.6696,15.6363,15.6613,67200.0
2011-08-03 10:15:00,18.78,18.78,18.71,18.73,237600.0,15.6696,15.6696,15.6112,15.6279,237600.0
2011-08-03 10:20:00,18.74,18.75,18.68,18.7,376000.0,15.6363,15.6446,15.5862,15.6029,376000.0
2011-08-03 10:25:00,18.71,18.71,18.69,18.7,26800.0,15.6112,15.6112,15.5945,15.6029,26800.0
2011-08-03 10:30:00,18.69,18.7,18.49,18.5,67600.0,15.5945,15.6029,15.4277,15.436,67600.0
2011-08-03 10:35:00,18.5,18.53,18.44,18.52,134800.0,15.436,15.461,15.3859,15.4527,134800.0
2011-08-03 10:40:00,18.52,18.57,18.5,18.57,137600.0,15.4527,15.4944,15.436,15.4944,137600.0
2011-08-03 10:45:00,18.56,18.61,18.55,18.6,38000.0,15.4861,15.5278,15.4777,15.5194,38000.0
2011-08-03 10:50:00,18.6,18.73,18.58,18.73,66800.0,15.5194,15.6279,15.5028,15.6279,66800.0
2011-08-03 10:55:00,18.73,18.73,18.68,18.72,77600.0,15.6279,15.6279,15.5862,15.6196,77600.0
2011-08-03 11:00:00,18.71,18.79,18.7,18.75,134000.0,15.6112,15.678,15.6029,15.6446,134000.0
2011-08-03 11:05:00,18.75,18.78,18.71,18.71,92400.0,15.6446,15.6696,15.6112,15.6112,92400.0
2011-08-03 11:10:00,18.71,18.91,18.71,18.9,178800.0,15.6112,15.7781,15.6112,15.7698,178800.0
2011-08-03 11:15:00,18.91,18.94,18.86,18.91,178400.0,15.7781,15.8031,15.7364,15.7781,178400.0
2011-08-03 11:20:00,18.9,18.9,18.86,18.9,172800.0,15.7698,15.7698,15.7364,15.7698,172800.0
2011-08-03 11:25:00,18.91,18.93,18.9,18.93,78400.0,15.7781,15.7948,15.7698,15.7948,78400.0
2011-08-03 11:30:00,18.92,18.94,18.92,18.93,32000.0,15.7864,15.8031,15.7864,15.7948,32000.0
2011-08-03 11:35:00,18.94,18.99,18.93,18.97,91600.0,15.8031,15.8448,15.7948,15.8282,91600.0
2011-08-03 11:40:00,18.97,18.98,18.86,18.86,50000.0,15.8282,15.8365,15.7364,15.7364,50000.0
2011-08-03 11:45:00,18.86,18.88,18.84,18.86,30000.0,15.7364,15.7531,15.7197,15.7364,30000.0
2011-08-03 11:50:00,18.86,18.89,18.84,18.89,69200.0,15.7364,15.7614,15.7197,15.7614,69200.0
2011-08-03 11:55:00,18.89,18.95,18.89,18.9,56000.0,15.7614,15.8115,15.7614,15.7698,56000.0
2011-08-03 12:00:00,18.9,18.9,18.86,18.88,129200.0,15.7698,15.7698,15.7364,15.7531,129200.0
2011-08-03 12:05:00,18.88,18.91,18.87,18.89,124800.0,15.7531,15.7781,15.7447,15.7614,124800.0
2011-08-03 12:10:00,18.89,18.89,18.87,18.87,43600.0,15.7614,15.7614,15.7447,15.7447,43600.0
2011-08-03 12:15:00,18.87,18.89,18.86,18.88,148800.0,15.7447,15.7614,15.7364,15.7531,148800.0
2011-08-03 12:20:00,18.88,18.89,18.86,18.88,242800.0,15.7531,15.7614,15.7364,15.7531,242800.0
2011-08-03 12:25:00,18.87,18.89,18.86,18.86,54800.0,15.7447,15.7614,15.7364,15.7364,54800.0
2011-08-03 12:30:00,18.86,18.86,18.83,18.84,56400.0,15.7364,15.7364,15.7113,15.7197,56400.0
2011-08-03 12:35:00,18.83,18.86,18.82,18.86,61600.0,15.7113,15.7364,15.703,15.7364,61600.0
2011-08-03 12:40:00,18.87,18.87,18.82,18.83,45600.0,15.7447,15.7447,15.703,15.7113,45600.0
2011-08-03 12:45:00,18.84,18.84,18.82,18.83,30400.0,15.7197,15.7197,15.703,15.7113,30400.0
2011-08-03 12:50:00,18.83,18.85,18.82,18.82,30400.0,15.7113,15.728,15.703,15.703,30400.0
2011-08-03 12:55:00,18.82,18.85,18.8,18.85,99200.0,15.703,15.728,15.6863,15.728,99200.0
2011-08-03 13:00:00,18.85,18.85,18.83,18.84,50400.0,15.728,15.728,15.7113,15.7197,50400.0
2011-08-03 13:05:00,18.84,18.85,18.83,18.83,22400.0,15.7197,15.728,15.7113,15.7113,22400.0
2011-08-03 13:10:00,18.83,18.88,18.82,18.86,21200.0,15.7113,15.7531,15.703,15.7364,21200.0
2011-08-03 13:15:00,18.86,18.87,18.86,18.86,18000.0,15.7364,15.7447,15.7364,15.7364,18000.0
2011-08-03 13:20:00,18.86,18.91,18.85,18.91,35200.0,15.7364,15.7781,15.728,15.7781,35200.0
2011-08-03 13:25:00,18.9,18.91,18.88,18.91,28800.0,15.7698,15.7781,15.7531,15.7781,28800.0
2011-08-03 13:30:00,18.91,18.97,18.91,18.96,51600.0,15.7781,15.8282,15.7781,15.8198,51600.0
2011-08-03 13:35:00,18.96,18.96,18.92,18.95,62400.0,15.8198,15.8198,15.7864,15.8115,62400.0
2011-08-03 13:40:00,18.95,18.97,18.92,18.94,72000.0,15.8115,15.8282,15.7864,15.8031,72000.0
2011-08-03 13:45:00,18.95,18.97,18.94,18.94,84400.0,15.8115,15.8282,15.8031,15.8031,84400.0
2011-08-03 13:50:00,18.94,18.94,18.91,18.94,39600.0,15.8031,15.8031,15.7781,15.8031,39600.0
2011-08-03 13:55:00,18.93,18.94,18.9,18.91,27200.0,15.7948,15.8031,15.7698,15.7781,27200.0
2011-08-03 14:00:00,18.92,18.95,18.92,18.95,73200.0,15.7864,15.8115,15.7864,15.8115,73200.0
2011-08-03 14:05:00,18.95,18.98,18.89,18.89,105600.0,15.8115,15.8365,15.7614,15.7614,105600.0
2011-08-03 14:10:00,18.9,18.93,18.9,18.92,48800.0,15.7698,15.7948,15.7698,15.7864,48800.0
2011-08-03 14:15:00,18.93,18.93,18.87,18.87,66800.0,15.7948,15.7948,15.7447,15.7447,66800.0
2011-08-03 14:20:00,18.87,18.91,18.86,18.9,44800.0,15.7447,15.7781,15.7364,15.7698,44800.0
2011-08-03 14:25:00,18.9,18.91,18.86,18.88,61600.0,15.7698,15.7781,15.7364,15.7531,61600.0
2011-08-03 14:30:00,18.88,18.91,18.86,18.88,70400.0,15.7531,15.7781,15.7364,15.7531,70400.0
2011-08-03 14:35:00,18.88,18.89,18.85,18.86,78000.0,15.7531,15.7614,15.728,15.7364,78000.0
2011-08-03 14:40:00,18.86,18.91,18.86,18.9,48800.0,15.7364,15.7781,15.7364,15.7698,48800.0
2011-08-03 14:45:00,18.9,18.98,18.86,18.97,82800.0,15.7698,15.8365,15.7364,15.8282,82800.0
2011-08-03 14:50:00,18.97,18.97,18.93,18.96,48800.0,15.8282,15.8282,15.7948,15.8198,48800.0
2011-08-03 14:55:00,18.97,18.99,18.96,18.98,89600.0,15.8282,15.8448,15.8198,15.8365,89600.0
2011-08-03 15:00:00,18.97,18.99,18.96,18.97,62800.0,15.8282,15.8448,15.8198,15.8282,62800.0
2011-08-03 15:05:00,18.97,18.98,18.93,18.93,54000.0,15.8282,15.8365,15.7948,15.7948,54000.0
2011-08-03 15:10:00,18.92,18.96,18.92,18.94,60000.0,15.7864,15.8198,15.7864,15.8031,60000.0
2011-08-03 15:15:00,18.93,19.05,18.93,19.05,127200.0,15.7948,15.8949,15.7948,15.8949,127200.0
2011-08-03 15:20:00,19.03,19.1,19.03,19.09,121600.0,15.8782,15.9366,15.8782,15.9283,121600.0
2011-08-03 15:25:00,19.09,19.09,19.03,19.03,215600.0,15.9283,15.9283,15.8782,15.8782,215600.0
2011-08-03 15:30:00,19.03,19.05,18.99,18.99,88400.0,15.8782,15.8949,15.8448,15.8448,88400.0
2011-08-03 15:35:00,18.99,19.01,18.98,19.0,111200.0,15.8448,15.8615,15.8365,15.8532,111200.0
2011-08-03 15:40:00,19.0,19.02,18.99,18.99,303600.0,15.8532,15.8699,15.8448,15.8448,303600.0
2011-08-03 15:45:00,19.0,19.0,18.99,19.0,180800.0,15.8532,15.8532,15.8448,15.8532,180800.0
2011-08-03 15:50:00,19.01,19.04,19.0,19.01,204000.0,15.8615,15.8866,15.8532,15.8615,204000.0
2011-08-03 15:55:00,19.01,19.06,19.0,19.05,278800.0,15.8615,15.9033,15.8532,15.8949,278800.0
2011-08-04 09:30:00,18.93,19.21,18.71,19.18,349200.0,15.7948,16.0284,15.6112,16.0034,349200.0
2011-08-04 09:35:00,19.17,19.29,19.13,19.29,190400.0,15.995,16.0952,15.9617,16.0952,190400.0
2011-08-04 09:40:00,19.29,19.32,19.18,19.21,260000.0,16.0952,16.1202,16.0034,16.0284,260000.0
2011-08-04 09:45:00,19.2,19.21,19.1,19.12,204800.0,16.0201,16.0284,15.9366,15.9533,204800.0
2011-08-04 09:50:00,19.12,19.14,19.01,19.03,216000.0,15.9533,15.97,15.8615,15.8782,216000.0
2011-08-04 09:55:00,19.03,19.16,19.01,19.14,223200.0,15.8782,15.9867,15.8615,15.97,223200.0
2011-08-04 10:00:00,19.16,19.18,19.1,19.11,226000.0,15.9867,16.0034,15.9366,15.945,226000.0
2011-08-04 10:05:00,19.11,19.24,19.11,19.2,152000.0,15.945,16.0534,15.945,16.0201,152000.0
2011-08-04 10:10:00,19.18,19.18,19.11,19.15,91200.0,16.0034,16.0034,15.945,15.9783,91200.0
2011-08-04 10:15:00,19.14,19.14,19.02,19.04,97600.0,15.97,15.97,15.8699,15.8866,97600.0
2011-08-04 10:20:00,19.04,19.12,19.03,19.1,63600.0,15.8866,15.9533,15.8782,15.9366,63600.0
2011-08-04 10:25:00,19.1,19.2,19.1,19.19,166800.0,15.9366,16.0201,15.9366,16.0117,166800.0
2011-08-04 10:30:00,19.19,19.31,19.18,19.23,90400.0,16.0117,16.1118,16.0034,16.0451,90400.0
2011-08-04 10:35:00,19.22,19.28,19.18,19.26,184400.0,16.0368,16.0868,16.0034,16.0701,184400.0
2011-08-04 10:40:00,19.26,19.26,19.17,19.18,158400.0,16.0701,16.0701,15.995,16.0034,158400.0
2011-08-04 10:45:00,19.18,19.18,19.1,19.15,44400.0,16.0034,16.0034,15.9366,15.9783,44400.0
2011-08-04 10:50:00,19.16,19.16,19.08,19.11,102400.0,15.9867,15.9867,15.9199,15.945,102400.0
2011-08-04 10:55:00,19.08,19.11,19.05,19.11,124800.0,15.9199,15.945,15.8949,15.945,124800.0
2011-08-04 11:00:00,19.1,19.1,19.04,19.04,132400.0,15.9366,15.9366,15.8866,15.8866,132400.0
2011-08-04 11:05:00,19.04,19.06,19.0,19.01,132400.0,15.8866,15.9033,15.8532,15.8615,132400.0
2011-08-04 11:10:00,19.01,19.02,18.94,18.98,59200.0,15.8615,15.8699,15.8031,15.8365,59200.0
2011-08-04 11:15:00,18.98,19.0,18.96,18.99,94800.0,15.8365,15.8532,15.8198,15.8448,94800.0
2011-08-04 11:20:00,18.99,18.99,18.89,18.89,50000.0,15.8448,15.8448,15.7614,15.7614,50000.0
2011-08-04 11:25:00,18.89,18.92,18.88,18.88,85200.0,15.7614,15.7864,15.7531,15.7531,85200.0
2011-08-04 11:30:00,18.89,18.92,18.86,18.9,105200.0,15.7614,15.7864,15.7364,15.7698,105200.0
2011-08-04 11:35:00,18.89,18.89,18.84,18.84,40800.0,15.7614,15.7614,15.7197,15.7197,40800.0
2011-08-04 11:40:00,18.84,18.85,18.75,18.79,124800.0,15.7197,15.728,15.6446,15.678,124800.0
2011-08-04 11:45:00,18.78,18.79,18.68,18.71,73600.0,15.6696,15.678,15.5862,15.6112,73600.0
2011-08-04 11:50:00,18.71,18.77,18.68,18.77,125200.0,15.6112,15.6613,15.5862,15.6613,125200.0
2011-08-04 11:55:00,18.77,18.78,18.73,18.75,52000.0,15.6613,15.6696,15.6279,15.6446,52000.0
2011-08-04 12:00:00,18.76,18.8,18.74,18.8,54800.0,15.6529,15.6863,15.6363,15.6863,54800.0
2011-08-04 12:05:00,18.79,18.8,18.72,18.75,95200.0,15.678,15.6863,15.6196,15.6446,95200.0
2011-08-04 12:10:00,18.75,18.82,18.73,18.82,44400.0,15.6446,15.703,15.6279,15.703,44400.0
2011-08-04 12:15:00,18.82,18.82,18.77,18.78,35600.0,15.703,15.703,15.6613,15.6696,35600.0
2011-08-04 12:20:00,18.77,18.79,18.74,18.75,68000.0,15.6613,15.678,15.6363,15.6446,68000.0
2011-08-04 12:25:00,18.74,18.76,18.73,18.75,109200.0,15.6363,15.6529,15.6279,15.6446,109200.0
2011-08-04 12:30:00,18.76,18.83,18.74,18.82,56000.0,15.6529,15.7113,15.6363,15.703,56000.0
2011-08-04 12:35:00,18.81,18.83,18.78,18.81,72800.0,15.6947,15.7113,15.6696,15.6947,72800.0
2011-08-04 12:40:00,18.81,18.81,18.77,18.78,26000.0,15.6947,15.6947,15.6613,15.6696,26000.0
2011-08-04 12:45:00,18.79,18.84,18.78,18.84,118400.0,15.678,15.7197,15.6696,15.7197,118400.0
2011-08-04 12:50:00,18.84,18.87,18.83,18.86,137600.0,15.7197,15.7447,15.7113,15.7364,137600.0
2011-08-04 12:55:00,18.88,18.88,18.79,18.79,24000.0,15.7531,15.7531,15.678,15.678,24000.0
2011-08-04 13:00:00,18.8,18.83,18.76,18.77,36800.0,15.6863,15.7113,15.6529,15.6613,36800.0
2011-08-04 13:05:00,18.78,18.81,18.77,18.79,45600.0,15.6696,15.6947,15.6613,15.678,45600.0
2011-08-04 13:10:00,18.79,18.79,18.71,18.72,69200.0,15.678,15.678,15.6112,15.6196,69200.0
2011-08-04 13:15:00,18.72,18.73,18.71,18.71,39200.0,15.6196,15.6279,15.6112,15.6112,39200.0
2011-08-04 13:20:00,18.71,18.73,18.7,18.7,48400.0,15.6112,15.6279,15.6029,15.6029,48400.0
2011-08-04 13:25:00,18.7,18.75,18.7,18.74,25600.0,15.6029,15.6446,15.6029,15.6363,25600.0
2011-08-04 13:30:00,18.74,18.74,18.68,18.68,25600.0,15.6363,15.6363,15.5862,15.5862,25600.0
2011-08-04 13:35:00,18.68,18.68,18.67,18.68,38000.0,15.5862,15.5862,15.5778,15.5862,38000.0
2011-08-04 13:40:00,18.67,18.68,18.63,18.64,35200.0,15.5778,15.5862,15.5445,15.5528,35200.0
2011-08-04 13:45:00,18.64,18.67,18.58,18.67,129600.0,15.5528,15.5778,15.5028,15.5778,129600.0
2011-08-04 13:50:00,18.67,18.68,18.65,18.66,39600.0,15.5778,15.5862,15.5612,15.5695,39600.0
2011-08-04 13:55:00,18.66,18.7,18.63,18.67,66400.0,15.5695,15.6029,15.5445,15.5778,66400.0
2011-08-04 14:00:00,18.68,18.71,18.63,18.71,110000.0,15.5862,15.6112,15.5445,15.6112,110000.0
2011-08-04 14:05:00,18.71,18.73,18.68,18.73,165600.0,15.6112,15.6279,15.5862,15.6279,165600.0
2011-08-04 14:10:00,18.72,18.72,18.66,18.68,100400.0,15.6196,15.6196,15.5695,15.5862,100400.0
2011-08-04 14:15:00,18.68,18.7,18.65,18.67,110000.0,15.5862,15.6029,15.5612,15.5778,110000.0
2011-08-04 14:20:00,18.66,18.7,18.65,18.7,76400.0,15.5695,15.6029,15.5612,15.6029,76400.0
2011-08-04 14:25:00,18.7,18.7,18.64,18.65,92000.0,15.6029,15.6029,15.5528,15.5612,92000.0
2011-08-04 14:30:00,18.65,18.69,18.61,18.68,70000.0,15.5612,15.5945,15.5278,15.5862,70000.0
2011-08-04 14:35:00,18.67,18.71,18.67,18.71,80400.0,15.5778,15.6112,15.5778,15.6112,80400.0
2011-08-04 14:40:00,18.71,18.77,18.7,18.77,81200.0,15.6112,15.6613,15.6029,15.6613,81200.0
2011-08-04 14:45:00,18.76,18.81,18.74,18.79,197200.0,15.6529,15.6947,15.6363,15.678,197200.0
2011-08-04 14:50:00,18.79,18.8,18.78,18.78,220800.0,15.678,15.6863,15.6696,15.6696,220800.0
2011-08-04 14:55:00,18.79,18.8,18.74,18.75,299600.0,15.678,15.6863,15.6363,15.6446,299600.0
2011-08-04 15:00:00,18.76,18.76,18.71,18.75,95600.0,15.6529,15.6529,15.6112,15.6446,95600.0
2011-08-04 15:05:00,18.75,18.76,18.74,18.76,222800.0,15.6446,15.6529,15.6363,15.6529,222800.0
2011-08-04 15:10:00,18.76,18.79,18.74,18.77,413200.0,15.6529,15.678,15.6363,15.6613,413200.0
2011-08-04 15:15:00,18.76,18.76,18.7,18.71,89200.0,15.6529,15.6529,15.6029,15.6112,89200.0
2011-08-04 15:20:00,18.71,18.73,18.67,18.7,49200.0,15.6112,15.6279,15.5778,15.6029,49200.0
2011-08-04 15:25:00,18.69,18.71,18.66,18.67,118400.0,15.5945,15.6112,15.5695,15.5778,118400.0
2011-08-04 15:30:00,18.67,18.68,18.65,18.68,88800.0,15.5778,15.5862,15.5612,15.5862,88800.0
2011-08-04 15:35:00,18.68,18.73,18.66,18.72,156400.0,15.5862,15.6279,15.5695,15.6196,156400.0
2011-08-04 15:40:00,18.73,18.76,18.65,18.68,251200.0,15.6279,15.6529,15.5612,15.5862,251200.0
2011-08-04 15:45:00,18.67,18.7,18.65,18.68,261600.0,15.5778,15.6029,15.5612,15.5862,261600.0
2011-08-04 15:50:00,18.66,18.68,18.62,18.63,478800.0,15.5695,15.5862,15.5361,15.5445,478800.0
2011-08-04 15:55:00,18.64,18.66,18.61,18.61,498400.0,15.5528,15.5695,15.5278,15.5278,498400.0
2011-08-05 09:30:00,18.85,19.07,18.85,19.06,219200.0,15.728,15.9116,15.728,15.9033,219200.0
2011-08-05 09:35:00,19.05,19.08,18.77,18.79,82400.0,15.8949,15.9199,15.6613,15.678,82400.0
2011-08-05 09:40:00,18.76,18.76,18.64,18.65,181200.0,15.6529,15.6529,15.5528,15.5612,181200.0
2011-08-05 09:45:00,18.67,18.7,18.65,18.67,156400.0,15.5778,15.6029,15.5612,15.5778,156400.0
2011-08-05 09:50:00,18.67,18.69,18.54,18.58,234000.0,15.5778,15.5945,15.4694,15.5028,234000.0
2011-08-05 09:55:00,18.57,18.66,18.56,18.56,168400.0,15.4944,15.5695,15.4861,15.4861,168400.0
2011-08-05 10:00:00,18.56,18.6,18.48,18.5,191200.0,15.4861,15.5194,15.4193,15.436,191200.0
2011-08-05 10:05:00,18.49,18.61,18.49,18.61,94800.0,15.4277,15.5278,15.4277,15.5278,94800.0
2011-08-05 10:10:00,18.61,18.62,18.49,18.54,131200.0,15.5278,15.5361,15.4277,15.4694,131200.0
2011-08-05 10:15:00,18.53,18.64,18.53,18.63,85600.0,15.461,15.5528,15.461,15.5445,85600.0
2011-08-05 10:20:00,18.62,18.71,18.61,18.69,110400.0,15.5361,15.6112,15.5278,15.5945,110400.0
2011-08-05 10:25:00,18.69,18.71,18.65,18.66,80800.0,15.5945,15.6112,15.5612,15.5695,80800.0
2011-08-05 10:30:00,18.65,18.71,18.61,18.67,208400.0,15.5612,15.6112,15.5278,15.5778,208400.0
2011-08-05 10:35:00,18.67,18.68,18.59,18.61,110800.0,15.5778,15.5862,15.5111,15.5278,110800.0
2011-08-05 10:40:00,18.61,18.61,18.49,18.5,89200.0,15.5278,15.5278,15.4277,15.436,89200.0
2011-08-05 10:45:00,18.5,18.5,18.39,18.48,130000.0,15.436,15.436,15.3442,15.4193,130000.0
2011-08-05 10:50:00,18.48,18.5,18.43,18.47,71600.0,15.4193,15.436,15.3776,15.411,71600.0
2011-08-05 10:55:00,18.47,18.5,18.41,18.5,65200.0,15.411,15.436,15.3609,15.436,65200.0
2011-08-05 11:00:00,18.5,18.5,18.38,18.41,92800.0,15.436,15.436,15.3359,15.3609,92800.0
2011-08-05 11:05:00,18.41,18.42,18.36,18.39,128000.0,15.3609,15.3692,15.3192,15.3442,128000.0
2011-08-05 11:10:00,18.39,18.39,18.31,18.33,88000.0,15.3442,15.3442,15.2775,15.2942,88000.0
2011-08-05 11:15:00,18.33,18.34,18.23,18.27,225200.0,15.2942,15.3025,15.2107,15.2441,225200.0
2011-08-05 11:20:00,18.27,18.28,18.22,18.25,156800.0,15.2441,15.2524,15.2024,15.2274,156800.0
2011-08-05 11:25:00,18.25,18.36,18.24,18.32,63200.0,15.2274,15.3192,15.2191,15.2858,63200.0
2011-08-05 11:30:00,18.31,18.48,18.3,18.46,82400.0,15.2775,15.4193,15.2691,15.4026,82400.0
2011-08-05 11:35:00,18.46,18.47,18.39,18.4,50400.0,15.4026,15.411,15.3442,15.3526,50400.0
2011-08-05 11:40:00,18.41,18.43,18.34,18.37,48400.0,15.3609,15.3776,15.3025,15.3275,48400.0
2011-08-05 11:45:00,18.36,18.37,18.19,18.2,63600.0,15.3192,15.3275,15.1773,15.1857,63600.0
2011-08-05 11:50:00,18.2,18.22,18.16,18.17,52000.0,15.1857,15.2024,15.1523,15.1607,52000.0
2011-08-05 11:55:00,18.17,18.18,18.04,18.09,82000.0,15.1607,15.169,15.0522,15.0939,82000.0
2011-08-05 12:00:00,18.07,18.16,18.06,18.14,44400.0,15.0772,15.1523,15.0689,15.1356,44400.0
2011-08-05 12:05:00,18.14,18.18,18.11,18.18,38400.0,15.1356,15.169,15.1106,15.169,38400.0
2011-08-05 12:10:00,18.18,18.34,18.17,18.31,152400.0,15.169,15.3025,15.1607,15.2775,152400.0
2011-08-05 12:15:00,18.32,18.48,18.31,18.38,55200.0,15.2858,15.4193,15.2775,15.3359,55200.0
2011-08-05 12:20:00,18.38,18.42,18.31,18.4,66400.0,15.3359,15.3692,15.2775,15.3526,66400.0
2011-08-05 12:25:00,18.42,18.42,18.32,18.34,62000.0,15.3692,15.3692,15.2858,15.3025,62000.0
2011-08-05 12:30:00,18.34,18.37,18.29,18.37,78000.0,15.3025,15.3275,15.2608,15.3275,78000.0
2011-08-05 12:35:00,18.36,18.53,18.36,18.51,52800.0,15.3192,15.461,15.3192,15.4443,52800.0
2011-08-05 12:40:00,18.53,18.58,18.43,18.56,58800.0,15.461,15.5028,15.3776,15.4861,58800.0
2011-08-05 12:45:00,18.56,18.68,18.53,18.63,104400.0,15.4861,15.5862,15.461,15.5445,104400.0
2011-08-05 12:50:00,18.63,18.68,18.59,18.6,73600.0,15.5445,15.5862,15.5111,15.5194,73600.0
2011-08-05 12:55:00,18.6,18.62,18.55,18.58,120000.0,15.5194,15.5361,15.4777,15.5028,120000.0
2011-08-05 13:00:00,18.59,18.62,18.52,18.53,229200.0,15.5111,15.5361,15.4527,15.461,229200.0
2011-08-05 13:05:00,18.54,18.58,18.48,18.53,304400.0,15.4694,15.5028,15.4193,15.461,304400.0
2011-08-05 13:10:00,18.52,18.64,18.52,18.61,104800.0,15.4527,15.5528,15.4527,15.5278,104800.0
2011-08-05 13:15:00,18.62,18.66,18.61,18.65,44000.0,15.5361,15.5695,15.5278,15.5612,44000.0
2011-08-05 13:20:00,18.65,18.67,18.61,18.63,52000.0,15.5612,15.5778,15.5278,15.5445,52000.0
2011-08-05 13:25:00,18.63,18.64,18.59,18.61,59600.0,15.5445,15.5528,15.5111,15.5278,59600.0
2011-08-05 13:30:00,18.62,18.63,18.56,18.57,31600.0,15.5361,15.5445,15.4861,15.4944,31600.0
2011-08-05 13:35:00,18.57,18.58,18.5,18.51,107600.0,15.4944,15.5028,15.436,15.4443,107600.0
2011-08-05 13:40:00,18.52,18.54,18.48,18.52,70400.0,15.4527,15.4694,15.4193,15.4527,70400.0
2011-08-05 13:45:00,18.53,18.54,18.48,18.54,86400.0,15.461,15.4694,15.4193,15.4694,86400.0
2011-08-05 13:50:00,18.53,18.59,18.52,18.58,119600.0,15.461,15.5111,15.4527,15.5028,119600.0
2011-08-05 13:55:00,18.58,18.58,18.52,18.54,46400.0,15.5028,15.5028,15.4527,15.4694,46400.0
2011-08-05 14:00:00,18.54,18.55,18.45,18.48,110000.0,15.4694,15.4777,15.3943,15.4193,110000.0
2011-08-05 14:05:00,18.49,18.49,18.42,18.43,95600.0,15.4277,15.4277,15.3692,15.3776,95600.0
2011-08-05 14:10:00,18.42,18.47,18.38,18.46,52800.0,15.3692,15.411,15.3359,15.4026,52800.0
2011-08-05 14:15:00,18.46,18.5,18.45,18.5,32000.0,15.4026,15.436,15.3943,15.436,32000.0
2011-08-05 14:20:00,18.51,18.54,18.5,18.53,87600.0,15.4443,15.4694,15.436,15.461,87600.0
2011-08-05 14:25:00,18.53,18.53,18.49,18.5,80400.0,15.461,15.461,15.4277,15.436,80400.0
2011-08-05 14:30:00,18.5,18.5,18.48,18.49,53600.0,15.436,15.436,15.4193,15.4277,53600.0
2011-08-05 14:35:00,18.48,18.52,18.48,18.51,49200.0,15.4193,15.4527,15.4193,15.4443,49200.0
2011-08-05 14:40:00,18.51,18.52,18.48,18.52,80800.0,15.4443,15.4527,15.4193,15.4527,80800.0
2011-08-05 14:45:00,18.52,18.52,18.45,18.45,50400.0,15.4527,15.4527,15.3943,15.3943,50400.0
2011-08-05 14:50:00,18.45,18.47,18.39,18.44,77200.0,15.3943,15.411,15.3442,15.3859,77200.0
2011-08-05 14:55:00,18.43,18.45,18.39,18.43,80400.0,15.3776,15.3943,15.3442,15.3776,80400.0
2011-08-05 15:00:00,18.43,18.46,18.4,18.42,96800.0,15.3776,15.4026,15.3526,15.3692,96800.0
2011-08-05 15:05:00,18.42,18.42,18.31,18.33,111600.0,15.3692,15.3692,15.2775,15.2942,111600.0
2011-08-05 15:10:00,18.34,18.4,18.32,18.38,69200.0,15.3025,15.3526,15.2858,15.3359,69200.0
2011-08-05 15:15:00,18.39,18.41,18.34,18.35,54000.0,15.3442,15.3609,15.3025,15.3108,54000.0
2011-08-05 15:20:00,18.34,18.4,18.32,18.38,77600.0,15.3025,15.3526,15.2858,15.3359,77600.0
2011-08-05 15:25:00,18.38,18.4,18.29,18.29,93600.0,15.3359,15.3526,15.2608,15.2608,93600.0
2011-08-05 15:30:00,18.28,18.35,18.27,18.33,110400.0,15.2524,15.3108,15.2441,15.2942,110400.0
2011-08-05 15:35:00,18.32,18.41,18.3,18.4,76400.0,15.2858,15.3609,15.2691,15.3526,76400.0
2011-08-05 15:40:00,18.4,18.46,18.4,18.46,125200.0,15.3526,15.4026,15.3526,15.4026,125200.0
2011-08-05 15:45:00,18.45,18.46,18.38,18.44,240000.0,15.3943,15.4026,15.3359,15.3859,240000.0
2011-08-05 15:50:00,18.44,18.45,18.4,18.44,202400.0,15.3859,15.3943,15.3526,15.3859,202400.0
2011-08-05 15:55:00,18.45,18.45,18.39,18.39,368000.0,15.3943,15.3943,15.3442,15.3442,368000.0
2011-08-08 09:30:00,18.1,18.95,18.1,18.27,286000.0,15.1022,15.8115,15.1022,15.2441,286000.0
2011-08-08 09:35:00,18.28,18.32,18.26,18.28,84000.0,15.2524,15.2858,15.2357,15.2524,84000.0
2011-08-08 09:40:00,18.28,18.33,18.26,18.28,144400.0,15.2524,15.2942,15.2357,15.2524,144400.0
2011-08-08 09:45:00,18.29,18.29,18.09,18.09,105200.0,15.2608,15.2608,15.0939,15.0939,105200.0
2011-08-08 09:50:00,18.09,18.14,18.04,18.09,168800.0,15.0939,15.1356,15.0522,15.0939,168800.0
2011-08-08 09:55:00,18.09,18.42,18.07,18.11,109200.0,15.0939,15.3692,15.0772,15.1106,109200.0
2011-08-08 10:00:00,18.13,18.17,18.11,18.13,173200.0,15.1273,15.1607,15.1106,15.1273,173200.0
2011-08-08 10:05:00,18.13,18.16,18.11,18.12,65200.0,15.1273,15.1523,15.1106,15.1189,65200.0
2011-08-08 10:10:00,18.13,18.13,18.02,18.03,109200.0,15.1273,15.1273,15.0355,15.0438,109200.0
2011-08-08 10:15:00,18.03,18.04,17.86,17.9,278800.0,15.0438,15.0522,14.902,14.9354,278800.0
2011-08-08 10:20:00,17.9,17.98,17.87,17.88,214800.0,14.9354,15.0021,14.9103,14.9187,214800.0
2011-08-08 10:25:00,17.89,17.89,17.77,17.81,222800.0,14.927,14.927,14.8269,14.8603,222800.0
2011-08-08 10:30:00,17.82,17.86,17.79,17.83,76800.0,14.8686,14.902,14.8436,14.877,76800.0
2011-08-08 10:35:00,17.81,17.82,17.71,17.81,170400.0,14.8603,14.8686,14.7768,14.8603,170400.0
2011-08-08 10:40:00,17.81,17.83,17.75,17.78,104000.0,14.8603,14.877,14.8102,14.8352,104000.0
2011-08-08 10:45:00,17.8,17.85,17.73,17.82,111200.0,14.8519,14.8937,14.7935,14.8686,111200.0
2011-08-08 10:50:00,17.84,17.84,17.8,17.83,101600.0,14.8853,14.8853,14.8519,14.877,101600.0
2011-08-08 10:55:00,17.83,17.85,17.77,17.8,71200.0,14.877,14.8937,14.8269,14.8519,71200.0
2011-08-08 11:00:00,17.8,17.83,17.75,17.83,38400.0,14.8519,14.877,14.8102,14.877,38400.0
2011-08-08 11:05:00,17.84,17.93,17.82,17.92,66800.0,14.8853,14.9604,14.8686,14.9521,66800.0
2011-08-08 11:10:00,17.91,17.96,17.9,17.92,75600.0,14.9437,14.9854,14.9354,14.9521,75600.0
2011-08-08 11:15:00,17.93,17.96,17.91,17.94,64800.0,14.9604,14.9854,14.9437,14.9687,64800.0
2011-08-08 11:20:00,17.93,17.93,17.87,17.89,45200.0,14.9604,14.9604,14.9103,14.927,45200.0
2011-08-08 11:25:00,17.89,17.9,17.86,17.9,27600.0,14.927,14.9354,14.902,14.9354,27600.0
2011-08-08 11:30:00,17.88,17.88,17.83,17.85,61200.0,14.9187,14.9187,14.877,14.8937,61200.0
2011-08-08 11:35:00,17.85,17.86,17.82,17.85,35600.0,14.8937,14.902,14.8686,14.8937,35600.0
2011-08-08 11:40:00,17.85,17.9,17.82,17.82,35600.0,14.8937,14.9354,14.8686,14.8686,35600.0
2011-08-08 11:45:00,17.84,17.88,17.79,17.88,31200.0,14.8853,14.9187,14.8436,14.9187,31200.0
2011-08-08 11:50:00,17.89,17.93,17.87,17.91,42400.0,14.927,14.9604,14.9103,14.9437,42400.0
2011-08-08 11:55:00,17.92,17.93,17.86,17.86,30400.0,14.9521,14.9604,14.902,14.902,30400.0
2011-08-08 12:00:00,17.88,17.88,17.79,17.79,64800.0,14.9187,14.9187,14.8436,14.8436,64800.0
2011-08-08 12:05:00,17.8,17.82,17.77,17.81,34000.0,14.8519,14.8686,14.8269,14.8603,34000.0
2011-08-08 12:10:00,17.81,17.85,17.8,17.84,36800.0,14.8603,14.8937,14.8519,14.8853,36800.0
2011-08-08 12:15:00,17.83,17.83,17.76,17.77,56000.0,14.877,14.877,14.8186,14.8269,56000.0
2011-08-08 12:20:00,17.76,17.83,17.75,17.81,56400.0,14.8186,14.877,14.8102,14.8603,56400.0
2011-08-08 12:25:00,17.81,17.81,17.75,17.75,34000.0,14.8603,14.8603,14.8102,14.8102,34000.0
2011-08-08 12:30:00,17.76,17.78,17.74,17.77,25200.0,14.8186,14.8352,14.8019,14.8269,25200.0
2011-08-08 12:35:00,17.77,17.8,17.75,17.75,29600.0,14.8269,14.8519,14.8102,14.8102,29600.0
2011-08-08 12:40:00,17.75,17.79,17.74,17.78,68800.0,14.8102,14.8436,14.8019,14.8352,68800.0
2011-08-08 12:45:00,17.78,17.83,17.77,17.82,31200.0,14.8352,14.877,14.8269,14.8686,31200.0
2011-08-08 12:50:00,17.83,17.86,17.8,17.8,27600.0,14.877,14.902,14.8519,14.8519,27600.0
2011-08-08 12:55:00,17.8,17.81,17.73,17.73,30000.0,14.8519,14.8603,14.7935,14.7935,30000.0
2011-08-08 13:00:00,17.73,17.8,17.73,17.74,71200.0,14.7935,14.8519,14.7935,14.8019,71200.0
2011-08-08 13:05:00,17.74,17.76,17.72,17.72,45200.0,14.8019,14.8186,14.7852,14.7852,45200.0
2011-08-08 13:10:00,17.72,17.74,17.67,17.69,45600.0,14.7852,14.8019,14.7435,14.7602,45600.0
2011-08-08 13:15:00,17.69,17.69,17.65,17.68,39200.0,14.7602,14.7602,14.7268,14.7518,39200.0
2011-08-08 13:20:00,17.68,17.71,17.66,17.68,150400.0,14.7518,14.7768,14.7351,14.7518,150400.0
2011-08-08 13:25:00,17.69,17.69,17.64,17.64,144400.0,14.7602,14.7602,14.7184,14.7184,144400.0
2011-08-08 13:30:00,17.65,17.67,17.63,17.64,58800.0,14.7268,14.7435,14.7101,14.7184,58800.0
2011-08-08 13:35:00,17.65,17.65,17.58,17.58,96400.0,14.7268,14.7268,14.6684,14.6684,96400.0
2011-08-08 13:40:00,17.58,17.62,17.56,17.57,37600.0,14.6684,14.7017,14.6517,14.66,37600.0
2011-08-08 13:45:00,17.56,17.56,17.51,17.55,48800.0,14.6517,14.6517,14.61,14.6433,48800.0
2011-08-08 13:50:00,17.55,17.63,17.53,17.6,55600.0,14.6433,14.7101,14.6267,14.6851,55600.0
2011-08-08 13:55:00,17.61,17.62,17.55,17.58,127200.0,14.6934,14.7017,14.6433,14.6684,127200.0
2011-08-08 14:00:00,17.58,17.64,17.55,17.64,115200.0,14.6684,14.7184,14.6433,14.7184,115200.0
2011-08-08 14:05:00,17.63,17.64,17.56,17.59,110400.0,14.7101,14.7184,14.6517,14.6767,110400.0
2011-08-08 14:10:00,17.6,17.63,17.51,17.52,125200.0,14.6851,14.7101,14.61,14.6183,125200.0
2011-08-08 14:15:00,17.51,17.52,17.42,17.47,402400.0,14.61,14.6183,14.5349,14.5766,402400.0
2011-08-08 14:20:00,17.47,17.49,17.36,17.36,179200.0,14.5766,14.5933,14.4848,14.4848,179200.0
2011-08-08 14:25:00,17.36,17.39,17.25,17.39,149200.0,14.4848,14.5098,14.393,14.5098,149200.0
2011-08-08 14:30:00,17.37,17.53,17.36,17.51,110000.0,14.4932,14.6267,14.4848,14.61,110000.0
2011-08-08 14:35:00,17.5,17.54,17.44,17.45,106400.0,14.6016,14.635,14.5516,14.5599,106400.0
2011-08-08 14:40:00,17.46,17.54,17.45,17.53,80800.0,14.5682,14.635,14.5599,14.6267,80800.0
2011-08-08 14:45:00,17.51,17.53,17.43,17.48,53600.0,14.61,14.6267,14.5432,14.5849,53600.0
2011-08-08 14:50:00,17.49,17.53,17.49,17.52,47600.0,14.5933,14.6267,14.5933,14.6183,47600.0
2011-08-08 14:55:00,17.52,17.52,17.43,17.48,41200.0,14.6183,14.6183,14.5432,14.5849,41200.0
2011-08-08 15:00:00,17.48,17.5,17.45,17.5,62400.0,14.5849,14.6016,14.5599,14.6016,62400.0
2011-08-08 15:05:00,17.5,17.63,17.48,17.63,166000.0,14.6016,14.7101,14.5849,14.7101,166000.0
2011-08-08 15:10:00,17.64,17.7,17.58,17.7,156000.0,14.7184,14.7685,14.6684,14.7685,156000.0
2011-08-08 15:15:00,17.68,17.81,17.65,17.76,178800.0,14.7518,14.8603,14.7268,14.8186,178800.0
2011-08-08 15:20:00,17.76,17.79,17.73,17.78,97600.0,14.8186,14.8436,14.7935,14.8352,97600.0
2011-08-08 15:25:00,17.77,17.77,17.64,17.64,94800.0,14.8269,14.8269,14.7184,14.7184,94800.0
2011-08-08 15:30:00,17.65,17.68,17.59,17.62,105200.0,14.7268,14.7518,14.6767,14.7017,105200.0
2011-08-08 15:35:00,17.61,17.64,17.57,17.63,145600.0,14.6934,14.7184,14.66,14.7101,145600.0
2011-08-08 15:40:00,17.62,17.64,17.56,17.57,176400.0,14.7017,14.7184,14.6517,14.66,176400.0
2011-08-08 15:45:00,17.57,17.58,17.48,17.52,175600.0,14.66,14.6684,14.5849,14.6183,175600.0
2011-08-08 15:50:00,17.5,17.55,17.48,17.53,316000.0,14.6016,14.6433,14.5849,14.6267,316000.0
2011-08-08 15:55:00,17.53,17.53,17.3,17.43,410800.0,14.6267,14.6267,14.4347,14.5432,410800.0
2011-08-09 09:30:00,17.65,17.65,17.48,17.48,154800.0,14.7268,14.7268,14.5849,14.5849,154800.0
2011-08-09 09:35:00,17.48,17.68,17.48,17.59,182800.0,14.5849,14.7518,14.5849,14.6767,182800.0
2011-08-09 09:40:00,17.6,17.61,17.36,17.41,177600.0,14.6851,14.6934,14.4848,14.5265,177600.0
2011-08-09 09:45:00,17.43,17.51,17.4,17.49,79600.0,14.5432,14.61,14.5182,14.5933,79600.0
2011-08-09 09:50:00,17.49,17.65,17.49,17.62,111600.0,14.5933,14.7268,14.5933,14.7017,111600.0
2011-08-09 09:55:00,17.62,17.76,17.61,17.76,108400.0,14.7017,14.8186,14.6934,14.8186,108400.0
2011-08-09 10:00:00,17.75,17.82,17.71,17.77,116000.0,14.8102,14.8686,14.7768,14.8269,116000.0
2011-08-09 10:05:00,17.77,17.82,17.65,17.7,92800.0,14.8269,14.8686,14.7268,14.7685,92800.0
2011-08-09 10:10:00,17.7,17.78,17.67,17.75,71200.0,14.7685,14.8352,14.7435,14.8102,71200.0
2011-08-09 10:15:00,17.75,17.75,17.63,17.68,107200.0,14.8102,14.8102,14.7101,14.7518,107200.0
2011-08-09 10:20:00,17.66,17.69,17.64,17.67,91200.0,14.7351,14.7602,14.7184,14.7435,91200.0
2011-08-09 10:25:00,17.68,17.77,17.68,17.76,93200.0,14.7518,14.8269,14.7518,14.8186,93200.0
2011-08-09 10:30:00,17.77,17.82,17.77,17.79,167200.0,14.8269,14.8686,14.8269,14.8436,167200.0
2011-08-09 10:35:00,17.79,17.79,17.72,17.73,82400.0,14.8436,14.8436,14.7852,14.7935,82400.0
2011-08-09 10:40:00,17.72,17.73,17.63,17.66,132000.0,14.7852,14.7935,14.7101,14.7351,132000.0
2011-08-09 10:45:00,17.66,17.78,17.66,17.76,98400.0,14.7351,14.8352,14.7351,14.8186,98400.0
2011-08-09 10:50:00,17.77,17.84,17.77,17.81,84800.0,14.8269,14.8853,14.8269,14.8603,84800.0
2011-08-09 10:55:00,17.79,17.84,17.78,17.8,57600.0,14.8436,14.8853,14.8352,14.8519,57600.0
2011-08-09 11:00:00,17.79,17.81,17.68,17.68,49600.0,14.8436,14.8603,14.7518,14.7518,49600.0
2011-08-09 11:05:00,17.67,17.77,17.67,17.74,95600.0,14.7435,14.8269,14.7435,14.8019,95600.0
2011-08-09 11:10:00,17.74,17.74,17.68,17.71,73200.0,14.8019,14.8019,14.7518,14.7768,73200.0
2011-08-09 11:15:00,17.72,17.78,17.72,17.74,63200.0,14.7852,14.8352,14.7852,14.8019,63200.0
2011-08-09 11:20:00,17.74,17.76,17.7,17.71,70800.0,14.8019,14.8186,14.7685,14.7768,70800.0
2011-08-09 11:25:00,17.71,17.79,17.7,17.78,94800.0,14.7768,14.8436,14.7685,14.8352,94800.0
2011-08-09 11:30:00,17.78,17.79,17.73,17.78,90000.0,14.8352,14.8436,14.7935,14.8352,90000.0
2011-08-09 11:35:00,17.77,17.79,17.75,17.76,87600.0,14.8269,14.8436,14.8102,14.8186,87600.0
2011-08-09 11:40:00,17.76,17.78,17.74,17.76,98000.0,14.8186,14.8352,14.8019,14.8186,98000.0
2011-08-09 11:45:00,17.77,17.78,17.75,17.75,80800.0,14.8269,14.8352,14.8102,14.8102,80800.0
2011-08-09 11:50:00,17.75,17.79,17.74,17.79,54800.0,14.8102,14.8436,14.8019,14.8436,54800.0
2011-08-09 11:55:00,17.79,17.83,17.79,17.82,62400.0,14.8436,14.877,14.8436,14.8686,62400.0
2011-08-09 12:00:00,17.82,17.86,17.79,17.8,92400.0,14.8686,14.902,14.8436,14.8519,92400.0
2011-08-09 12:05:00,17.79,17.8,17.75,17.79,78000.0,14.8436,14.8519,14.8102,14.8436,78000.0
2011-08-09 12:10:00,17.79,17.79,17.73,17.74,90000.0,14.8436,14.8436,14.7935,14.8019,90000.0
2011-08-09 12:15:00,17.73,17.74,17.7,17.72,51600.0,14.7935,14.8019,14.7685,14.7852,51600.0
2011-08-09 12:20:00,17.72,17.75,17.72,17.73,94000.0,14.7852,14.8102,14.7852,14.7935,94000.0
2011-08-09 12:25:00,17.73,17.73,17.66,17.67,112000.0,14.7935,14.7935,14.7351,14.7435,112000.0
2011-08-09 12:30:00,17.67,17.67,17.64,17.65,93600.0,14.7435,14.7435,14.7184,14.7268,93600.0
2011-08-09 12:35:00,17.65,17.68,17.65,17.67,93200.0,14.7268,14.7518,14.7268,14.7435,93200.0
2011-08-09 12:40:00,17.67,17.67,17.61,17.62,78400.0,14.7435,14.7435,14.6934,14.7017,78400.0
2011-08-09 12:45:00,17.62,17.63,17.58,17.59,70000.0,14.7017,14.7101,14.6684,14.6767,70000.0
2011-08-09 12:50:00,17.58,17.58,17.53,17.56,94800.0,14.6684,14.6684,14.6267,14.6517,94800.0
2011-08-09 12:55:00,17.58,17.58,17.51,17.52,82000.0,14.6684,14.6684,14.61,14.6183,82000.0
2011-08-09 13:00:00,17.52,17.52,17.49,17.51,98800.0,14.6183,14.6183,14.5933,14.61,98800.0
2011-08-09 13:05:00,17.52,17.55,17.5,17.52,105200.0,14.6183,14.6433,14.6016,14.6183,105200.0
2011-08-09 13:10:00,17.52,17.54,17.5,17.54,109600.0,14.6183,14.635,14.6016,14.635,109600.0
2011-08-09 13:15:00,17.54,17.54,17.5,17.5,90400.0,14.635,14.635,14.6016,14.6016,90400.0
2011-08-09 13:20:00,17.5,17.51,17.48,17.49,78800.0,14.6016,14.61,14.5849,14.5933,78800.0
2011-08-09 13:25:00,17.49,17.52,17.47,17.48,90400.0,14.5933,14.6183,14.5766,14.5849,90400.0
2011-08-09 13:30:00,17.47,17.49,17.43,17.43,152800.0,14.5766,14.5933,14.5432,14.5432,152800.0
2011-08-09 13:35:00,17.43,17.45,17.39,17.4,117200.0,14.5432,14.5599,14.5098,14.5182,117200.0
2011-08-09 13:40:00,17.4,17.4,17.35,17.35,146000.0,14.5182,14.5182,14.4765,14.4765,146000.0
2011-08-09 13:45:00,17.36,17.36,17.29,17.31,176400.0,14.4848,14.4848,14.4264,14.4431,176400.0
2011-08-09 13:50:00,17.31,17.33,17.27,17.28,100000.0,14.4431,14.4598,14.4097,14.4181,100000.0
2011-08-09 13:55:00,17.27,17.34,17.23,17.32,91200.0,14.4097,14.4681,14.3763,14.4514,91200.0
2011-08-09 14:00:00,17.32,17.35,17.31,17.31,105600.0,14.4514,14.4765,14.4431,14.4431,105600.0
2011-08-09 14:05:00,17.3,17.3,17.24,17.27,134800.0,14.4347,14.4347,14.3847,14.4097,134800.0
2011-08-09 14:10:00,17.25,17.3,17.2,17.27,118800.0,14.393,14.4347,14.3513,14.4097,118800.0
2011-08-09 14:15:00,17.28,17.4,17.23,17.31,179200.0,14.4181,14.5182,14.3763,14.4431,179200.0
2011-08-09 14:20:00,17.31,17.32,16.95,17.03,286800.0,14.4431,14.4514,14.1427,14.2095,286800.0
2011-08-09 14:25:00,17.02,17.25,17.02,17.21,167600.0,14.2011,14.393,14.2011,14.3597,167600.0
2011-08-09 14:30:00,17.22,17.25,17.05,17.07,204000.0,14.368,14.393,14.2262,14.2428,204000.0
2011-08-09 14:35:00,17.06,17.1,16.97,16.98,293600.0,14.2345,14.2679,14.1594,14.1677,293600.0
2011-08-09 14:40:00,16.98,17.0,16.81,16.84,414800.0,14.1677,14.1844,14.0259,14.0509,414800.0
2011-08-09 14:45:00,16.84,17.02,16.83,16.95,210800.0,14.0509,14.2011,14.0426,14.1427,210800.0
2011-08-09 14:50:00,16.95,17.11,16.95,17.04,194400.0,14.1427,14.2762,14.1427,14.2178,194400.0
2011-08-09 14:55:00,17.05,17.06,16.94,16.98,141200.0,14.2262,14.2345,14.1344,14.1677,141200.0
2011-08-09 15:00:00,16.98,17.03,16.89,17.02,178400.0,14.1677,14.2095,14.0927,14.2011,178400.0
2011-08-09 15:05:00,17.02,17.06,16.99,17.03,132400.0,14.2011,14.2345,14.1761,14.2095,132400.0
2011-08-09 15:10:00,17.03,17.24,17.01,17.18,187600.0,14.2095,14.3847,14.1928,14.3346,187600.0
2011-08-09 15:15:00,17.18,17.32,17.18,17.27,336800.0,14.3346,14.4514,14.3346,14.4097,336800.0
2011-08-09 15:20:00,17.28,17.32,17.22,17.29,466000.0,14.4181,14.4514,14.368,14.4264,466000.0
2011-08-09 15:25:00,17.3,17.4,17.25,17.37,226000.0,14.4347,14.5182,14.393,14.4932,226000.0
2011-08-09 15:30:00,17.38,17.38,17.32,17.36,236000.0,14.5015,14.5015,14.4514,14.4848,236000.0
2011-08-09 15:35:00,17.36,17.47,17.34,17.45,243200.0,14.4848,14.5766,14.4681,14.5599,243200.0
2011-08-09 15:40:00,17.45,17.57,17.45,17.55,221200.0,14.5599,14.66,14.5599,14.6433,221200.0
2011-08-09 15:45:00,17.55,17.64,17.53,17.62,247200.0,14.6433,14.7184,14.6267,14.7017,247200.0
2011-08-09 15:50:00,17.61,17.66,17.57,17.64,464000.0,14.6934,14.7351,14.66,14.7184,464000.0
2011-08-09 15:55:00,17.64,17.76,17.64,17.76,552800.0,14.7184,14.8186,14.7184,14.8186,552800.0
2011-08-10 09:30:00,17.33,17.45,17.32,17.39,259600.0,14.4598,14.5599,14.4514,14.5098,259600.0
2011-08-10 09:35:00,17.4,17.43,17.29,17.43,210400.0,14.5182,14.5432,14.4264,14.5432,210400.0
2011-08-10 09:40:00,17.41,17.54,17.38,17.51,133200.0,14.5265,14.635,14.5015,14.61,133200.0
2011-08-10 09:45:00,17.5,17.57,17.47,17.54,115200.0,14.6016,14.66,14.5766,14.635,115200.0
2011-08-10 09:50:00,17.55,17.59,17.45,17.46,155200.0,14.6433,14.6767,14.5599,14.5682,155200.0
2011-08-10 09:55:00,17.47,17.56,17.41,17.42,128000.0,14.5766,14.6517,14.5265,14.5349,128000.0
2011-08-10 10:00:00,17.42,17.46,17.37,17.43,160400.0,14.5349,14.5682,14.4932,14.5432,160400.0
2011-08-10 10:05:00,17.43,17.52,17.41,17.43,135600.0,14.5432,14.6183,14.5265,14.5432,135600.0
2011-08-10 10:10:00,17.43,17.43,17.31,17.4,202800.0,14.5432,14.5432,14.4431,14.5182,202800.0
2011-08-10 10:15:00,17.42,17.46,17.38,17.4,134000.0,14.5349,14.5682,14.5015,14.5182,134000.0
2011-08-10 10:20:00,17.4,17.45,17.3,17.33,120000.0,14.5182,14.5599,14.4347,14.4598,120000.0
2011-08-10 10:25:00,17.32,17.37,17.31,17.36,79600.0,14.4514,14.4932,14.4431,14.4848,79600.0
2011-08-10 10:30:00,17.36,17.58,17.33,17.52,136800.0,14.4848,14.6684,14.4598,14.6183,136800.0
2011-08-10 10:35:00,17.54,17.55,17.41,17.48,104800.0,14.635,14.6433,14.5265,14.5849,104800.0
2011-08-10 10:40:00,17.5,17.52,17.41,17.42,48800.0,14.6016,14.6183,14.5265,14.5349,48800.0
2011-08-10 10:45:00,17.39,17.41,17.33,17.36,64800.0,14.5098,14.5265,14.4598,14.4848,64800.0
2011-08-10 10:50:00,17.36,17.37,17.27,17.3,67600.0,14.4848,14.4932,14.4097,14.4347,67600.0
2011-08-10 10:55:00,17.3,17.43,17.3,17.39,50800.0,14.4347,14.5432,14.4347,14.5098,50800.0
2011-08-10 11:00:00,17.4,17.4,17.29,17.3,168800.0,14.5182,14.5182,14.4264,14.4347,168800.0
2011-08-10 11:05:00,17.33,17.37,17.28,17.36,99600.0,14.4598,14.4932,14.4181,14.4848,99600.0
2011-08-10 11:10:00,17.37,17.43,17.36,17.4,36800.0,14.4932,14.5432,14.4848,14.5182,36800.0
2011-08-10 11:15:00,17.4,17.48,17.39,17.42,56400.0,14.5182,14.5849,14.5098,14.5349,56400.0
2011-08-10 11:20:00,17.42,17.42,17.31,17.33,52000.0,14.5349,14.5349,14.4431,14.4598,52000.0
2011-08-10 11:25:00,17.34,17.36,17.3,17.34,124800.0,14.4681,14.4848,14.4347,14.4681,124800.0
2011-08-10 11:30:00,17.35,17.42,17.33,17.4,81200.0,14.4765,14.5349,14.4598,14.5182,81200.0
2011-08-10 11:35:00,17.4,17.42,17.32,17.35,90400.0,14.5182,14.5349,14.4514,14.4765,90400.0
2011-08-10 11:40:00,17.36,17.43,17.34,17.42,83200.0,14.4848,14.5432,14.4681,14.5349,83200.0
2011-08-10 11:45:00,17.43,17.43,17.32,17.34,45200.0,14.5432,14.5432,14.4514,14.4681,45200.0
2011-08-10 11:50:00,17.35,17.47,17.35,17.47,54000.0,14.4765,14.5766,14.4765,14.5766,54000.0
2011-08-10 11:55:00,17.47,17.52,17.42,17.45,71200.0,14.5766,14.6183,14.5349,14.5599,71200.0
2011-08-10 12:00:00,17.43,17.5,17.41,17.5,86800.0,14.5432,14.6016,14.5265,14.6016,86800.0
2011-08-10 12:05:00,17.51,17.55,17.5,17.5,72000.0,14.61,14.6433,14.6016,14.6016,72000.0
2011-08-10 12:10:00,17.5,17.53,17.49,17.5,61200.0,14.6016,14.6267,14.5933,14.6016,61200.0
2011-08-10 12:15:00,17.5,17.58,17.5,17.57,58800.0,14.6016,14.6684,14.6016,14.66,58800.0
2011-08-10 12:20:00,17.57,17.59,17.51,17.54,63200.0,14.66,14.6767,14.61,14.635,63200.0
2011-08-10 12:25:00,17.53,17.53,17.45,17.45,48800.0,14.6267,14.6267,14.5599,14.5599,48800.0
2011-08-10 12:30:00,17.45,17.47,17.44,17.46,42400.0,14.5599,14.5766,14.5516,14.5682,42400.0
2011-08-10 12:35:00,17.47,17.47,17.34,17.38,48400.0,14.5766,14.5766,14.4681,14.5015,48400.0
2011-08-10 12:40:00,17.38,17.41,17.33,17.4,46000.0,14.5015,14.5265,14.4598,14.5182,46000.0
2011-08-10 12:45:00,17.4,17.46,17.39,17.42,45200.0,14.5182,14.5682,14.5098,14.5349,45200.0
2011-08-10 12:50:00,17.43,17.47,17.41,17.45,35600.0,14.5432,14.5766,14.5265,14.5599,35600.0
2011-08-10 12:55:00,17.44,17.5,17.42,17.47,40400.0,14.5516,14.6016,14.5349,14.5766,40400.0
2011-08-10 13:00:00,17.47,17.51,17.44,17.5,66400.0,14.5766,14.61,14.5516,14.6016,66400.0
2011-08-10 13:05:00,17.51,17.53,17.46,17.49,69200.0,14.61,14.6267,14.5682,14.5933,69200.0
2011-08-10 13:10:00,17.5,17.52,17.45,17.47,44000.0,14.6016,14.6183,14.5599,14.5766,44000.0
2011-08-10 13:15:00,17.47,17.5,17.38,17.39,64800.0,14.5766,14.6016,14.5015,14.5098,64800.0
2011-08-10 13:20:00,17.39,17.41,17.34,17.4,111200.0,14.5098,14.5265,14.4681,14.5182,111200.0
2011-08-10 13:25:00,17.4,17.47,17.38,17.44,74000.0,14.5182,14.5766,14.5015,14.5516,74000.0
2011-08-10 13:30:00,17.45,17.47,17.4,17.45,90000.0,14.5599,14.5766,14.5182,14.5599,90000.0
2011-08-10 13:35:00,17.45,17.47,17.42,17.43,67600.0,14.5599,14.5766,14.5349,14.5432,67600.0
2011-08-10 13:40:00,17.43,17.47,17.42,17.43,44400.0,14.5432,14.5766,14.5349,14.5432,44400.0
2011-08-10 13:45:00,17.43,17.53,17.43,17.49,52000.0,14.5432,14.6267,14.5432,14.5933,52000.0
2011-08-10 13:50:00,17.49,17.56,17.49,17.56,65600.0,14.5933,14.6517,14.5933,14.6517,65600.0
2011-08-10 13:55:00,17.56,17.59,17.54,17.58,68800.0,14.6517,14.6767,14.635,14.6684,68800.0
2011-08-10 14:00:00,17.58,17.58,17.52,17.52,111600.0,14.6684,14.6684,14.6183,14.6183,111600.0
2011-08-10 14:05:00,17.53,17.6,17.52,17.59,192000.0,14.6267,14.6851,14.6183,14.6767,192000.0
2011-08-10 14:10:00,17.59,17.69,17.59,17.66,116400.0,14.6767,14.7602,14.6767,14.7351,116400.0
2011-08-10 14:15:00,17.67,17.69,17.59,17.63,70000.0,14.7435,14.7602,14.6767,14.7101,70000.0
2011-08-10 14:20:00,17.64,17.7,17.61,17.67,65200.0,14.7184,14.7685,14.6934,14.7435,65200.0
2011-08-10 14:25:00,17.66,17.7,17.61,17.63,89200.0,14.7351,14.7685,14.6934,14.7101,89200.0
2011-08-10 14:30:00,17.63,17.67,17.6,17.6,50000.0,14.7101,14.7435,14.6851,14.6851,50000.0
2011-08-10 14:35:00,17.61,17.63,17.55,17.56,73600.0,14.6934,14.7101,14.6433,14.6517,73600.0
2011-08-10 14:40:00,17.56,17.61,17.56,17.59,70400.0,14.6517,14.6934,14.6517,14.6767,70400.0
2011-08-10 14:45:00,17.59,17.66,17.57,17.58,77200.0,14.6767,14.7351,14.66,14.6684,77200.0
2011-08-10 14:50:00,17.59,17.6,17.5,17.51,136800.0,14.6767,14.6851,14.6016,14.61,136800.0
2011-08-10 14:55:00,17.5,17.54,17.48,17.48,58000.0,14.6016,14.635,14.5849,14.5849,58000.0
2011-08-10 15:00:00,17.48,17.49,17.46,17.49,83600.0,14.5849,14.5933,14.5682,14.5933,83600.0
2011-08-10 15:05:00,17.49,17.5,17.39,17.4,85600.0,14.5933,14.6016,14.5098,14.5182,85600.0
2011-08-10 15:10:00,17.4,17.44,17.36,17.36,125600.0,14.5182,14.5516,14.4848,14.4848,125600.0
2011-08-10 15:15:00,17.36,17.41,17.35,17.39,75600.0,14.4848,14.5265,14.4765,14.5098,75600.0
2011-08-10 15:20:00,17.4,17.46,17.39,17.46,102800.0,14.5182,14.5682,14.5098,14.5682,102800.0
2011-08-10 15:25:00,17.46,17.48,17.36,17.37,85200.0,14.5682,14.5849,14.4848,14.4932,85200.0
2011-08-10 15:30:00,17.37,17.38,17.25,17.25,134800.0,14.4932,14.5015,14.393,14.393,134800.0
2011-08-10 15:35:00,17.25,17.33,17.24,17.33,97200.0,14.393,14.4598,14.3847,14.4598,97200.0
2011-08-10 15:40:00,17.32,17.39,17.28,17.32,154400.0,14.4514,14.5098,14.4181,14.4514,154400.0
2011-08-10 15:45:00,17.3,17.32,17.24,17.29,150000.0,14.4347,14.4514,14.3847,14.4264,150000.0
2011-08-10 15:50:00,17.27,17.29,17.17,17.17,430000.0,14.4097,14.4264,14.3263,14.3263,430000.0
2011-08-10 15:55:00,17.17,17.18,17.09,17.14,585200.0,14.3263,14.3346,14.2595,14.3012,585200.0
2011-08-11 09:30:00,17.4,17.65,17.29,17.61,141200.0,14.5182,14.7268,14.4264,14.6934,141200.0
2011-08-11 09:35:00,17.6,17.64,17.46,17.5,84800.0,14.6851,14.7184,14.5682,14.6016,84800.0
2011-08-11 09:40:00,17.47,17.52,17.29,17.29,112000.0,14.5766,14.6183,14.4264,14.4264,112000.0
2011-08-11 09:45:00,17.3,17.52,17.29,17.41,154800.0,14.4347,14.6183,14.4264,14.5265,154800.0
2011-08-11 09:50:00,17.38,17.39,17.28,17.3,68400.0,14.5015,14.5098,14.4181,14.4347,68400.0
2011-08-11 09:55:00,17.31,17.49,17.28,17.41,72000.0,14.4431,14.5933,14.4181,14.5265,72000.0
2011-08-11 10:00:00,17.41,17.48,17.38,17.47,73200.0,14.5265,14.5849,14.5015,14.5766,73200.0
2011-08-11 10:05:00,17.47,17.47,17.37,17.41,57600.0,14.5766,14.5766,14.4932,14.5265,57600.0
2011-08-11 10:10:00,17.41,17.41,17.32,17.39,52800.0,14.5265,14.5265,14.4514,14.5098,52800.0
2011-08-11 10:15:00,17.4,17.53,17.4,17.47,143200.0,14.5182,14.6267,14.5182,14.5766,143200.0
2011-08-11 10:20:00,17.46,17.5,17.4,17.5,40000.0,14.5682,14.6016,14.5182,14.6016,40000.0
2011-08-11 10:25:00,17.49,17.56,17.47,17.5,37200.0,14.5933,14.6517,14.5766,14.6016,37200.0
2011-08-11 10:30:00,17.51,17.59,17.51,17.55,78800.0,14.61,14.6767,14.61,14.6433,78800.0
2011-08-11 10:35:00,17.54,17.58,17.5,17.58,73600.0,14.635,14.6684,14.6016,14.6684,73600.0
2011-08-11 10:40:00,17.57,17.61,17.53,17.61,60800.0,14.66,14.6934,14.6267,14.6934,60800.0
2011-08-11 10:45:00,17.62,17.68,17.61,17.67,66400.0,14.7017,14.7518,14.6934,14.7435,66400.0
2011-08-11 10:50:00,17.71,17.72,17.66,17.68,31200.0,14.7768,14.7852,14.7351,14.7518,31200.0
2011-08-11 10:55:00,17.68,17.7,17.61,17.61,25600.0,14.7518,14.7685,14.6934,14.6934,25600.0
2011-08-11 11:00:00,17.61,17.63,17.59,17.61,57200.0,14.6934,14.7101,14.6767,14.6934,57200.0
2011-08-11 11:05:00,17.61,17.63,17.59,17.59,57200.0,14.6934,14.7101,14.6767,14.6767,57200.0
2011-08-11 11:10:00,17.58,17.6,17.53,17.54,42800.0,14.6684,14.6851,14.6267,14.635,42800.0
2011-08-11 11:15:00,17.53,17.54,17.46,17.48,150000.0,14.6267,14.635,14.5682,14.5849,150000.0
2011-08-11 11:20:00,17.49,17.49,17.42,17.42,46000.0,14.5933,14.5933,14.5349,14.5349,46000.0
2011-08-11 11:25:00,17.43,17.49,17.39,17.47,78800.0,14.5432,14.5933,14.5098,14.5766,78800.0
2011-08-11 11:30:00,17.47,17.52,17.47,17.49,34800.0,14.5766,14.6183,14.5766,14.5933,34800.0
2011-08-11 11:35:00,17.49,17.49,17.44,17.48,88400.0,14.5933,14.5933,14.5516,14.5849,88400.0
2011-08-11 11:40:00,17.49,17.54,17.49,17.53,66400.0,14.5933,14.635,14.5933,14.6267,66400.0
2011-08-11 11:45:00,17.54,17.54,17.49,17.53,102800.0,14.635,14.635,14.5933,14.6267,102800.0
2011-08-11 11:50:00,17.52,17.59,17.52,17.57,100000.0,14.6183,14.6767,14.6183,14.66,100000.0
2011-08-11 11:55:00,17.56,17.57,17.52,17.53,41200.0,14.6517,14.66,14.6183,14.6267,41200.0
2011-08-11 12:00:00,17.53,17.53,17.45,17.48,49600.0,14.6267,14.6267,14.5599,14.5849,49600.0
2011-08-11 12:05:00,17.49,17.52,17.47,17.5,16800.0,14.5933,14.6183,14.5766,14.6016,16800.0
2011-08-11 12:10:00,17.49,17.49,17.44,17.46,31200.0,14.5933,14.5933,14.5516,14.5682,31200.0
2011-08-11 12:15:00,17.46,17.49,17.43,17.43,38400.0,14.5682,14.5933,14.5432,14.5432,38400.0
2011-08-11 12:20:00,17.43,17.45,17.39,17.4,54000.0,14.5432,14.5599,14.5098,14.5182,54000.0
2011-08-11 12:25:00,17.4,17.4,17.37,17.39,28000.0,14.5182,14.5182,14.4932,14.5098,28000.0
2011-08-11 12:30:00,17.39,17.48,17.39,17.46,25200.0,14.5098,14.5849,14.5098,14.5682,25200.0
2011-08-11 12:35:00,17.46,17.48,17.44,17.47,38000.0,14.5682,14.5849,14.5516,14.5766,38000.0
2011-08-11 12:40:00,17.48,17.55,17.48,17.55,32000.0,14.5849,14.6433,14.5849,14.6433,32000.0
2011-08-11 12:45:00,17.56,17.6,17.56,17.58,50800.0,14.6517,14.6851,14.6517,14.6684,50800.0
2011-08-11 12:50:00,17.58,17.58,17.56,17.58,13600.0,14.6684,14.6684,14.6517,14.6684,13600.0
2011-08-11 12:55:00,17.58,17.66,17.58,17.65,100000.0,14.6684,14.7351,14.6684,14.7268,100000.0
2011-08-11 13:00:00,17.64,17.64,17.55,17.56,67200.0,14.7184,14.7184,14.6433,14.6517,67200.0
2011-08-11 13:05:00,17.56,17.57,17.54,17.56,37200.0,14.6517,14.66,14.635,14.6517,37200.0
2011-08-11 13:10:00,17.57,17.62,17.57,17.59,38000.0,14.66,14.7017,14.66,14.6767,38000.0
2011-08-11 13:15:00,17.59,17.61,17.55,17.55,21200.0,14.6767,14.6934,14.6433,14.6433,21200.0
2011-08-11 13:20:00,17.55,17.58,17.53,17.57,15600.0,14.6433,14.6684,14.6267,14.66,15600.0
2011-08-11 13:25:00,17.57,17.63,17.56,17.63,28400.0,14.66,14.7101,14.6517,14.7101,28400.0
2011-08-11 13:30:00,17.6,17.67,17.58,17.67,60000.0,14.6851,14.7435,14.6684,14.7435,60000.0
2011-08-11 13:35:00,17.67,17.69,17.65,17.65,88400.0,14.7435,14.7602,14.7268,14.7268,88400.0
2011-08-11 13:40:00,17.65,17.66,17.59,17.59,39600.0,14.7268,14.7351,14.6767,14.6767,39600.0
2011-08-11 13:45:00,17.6,17.62,17.59,17.61,22400.0,14.6851,14.7017,14.6767,14.6934,22400.0
2011-08-11 13:50:00,17.62,17.66,17.61,17.63,34400.0,14.7017,14.7351,14.6934,14.7101,34400.0
2011-08-11 13:55:00,17.64,17.65,17.62,17.63,44800.0,14.7184,14.7268,14.7017,14.7101,44800.0
2011-08-11 14:00:00,17.63,17.63,17.59,17.6,47600.0,14.7101,14.7101,14.6767,14.6851,47600.0
2011-08-11 14:05:00,17.61,17.63,17.61,17.61,36000.0,14.6934,14.7101,14.6934,14.6934,36000.0
2011-08-11 14:10:00,17.61,17.68,17.61,17.66,80000.0,14.6934,14.7518,14.6934,14.7351,80000.0
2011-08-11 14:15:00,17.66,17.67,17.64,17.65,67200.0,14.7351,14.7435,14.7184,14.7268,67200.0
2011-08-11 14:20:00,17.65,17.69,17.64,17.68,51600.0,14.7268,14.7602,14.7184,14.7518,51600.0
2011-08-11 14:25:00,17.67,17.68,17.65,17.67,42000.0,14.7435,14.7518,14.7268,14.7435,42000.0
2011-08-11 14:30:00,17.68,17.68,17.6,17.6,70000.0,14.7518,14.7518,14.6851,14.6851,70000.0
2011-08-11 14:35:00,17.6,17.64,17.59,17.61,53200.0,14.6851,14.7184,14.6767,14.6934,53200.0
2011-08-11 14:40:00,17.62,17.62,17.59,17.61,59200.0,14.7017,14.7017,14.6767,14.6934,59200.0
2011-08-11 14:45:00,17.61,17.65,17.59,17.61,90000.0,14.6934,14.7268,14.6767,14.6934,90000.0
2011-08-11 14:50:00,17.61,17.68,17.6,17.68,90000.0,14.6934,14.7518,14.6851,14.7518,90000.0
2011-08-11 14:55:00,17.68,17.72,17.66,17.7,113600.0,14.7518,14.7852,14.7351,14.7685,113600.0
2011-08-11 15:00:00,17.71,17.75,17.7,17.74,96800.0,14.7768,14.8102,14.7685,14.8019,96800.0
2011-08-11 15:05:00,17.74,17.78,17.74,17.74,100400.0,14.8019,14.8352,14.8019,14.8019,100400.0
2011-08-11 15:10:00,17.74,17.8,17.74,17.8,68800.0,14.8019,14.8519,14.8019,14.8519,68800.0
2011-08-11 15:15:00,17.8,17.83,17.78,17.81,114400.0,14.8519,14.877,14.8352,14.8603,114400.0
2011-08-11 15:20:00,17.8,17.82,17.78,17.79,167200.0,14.8519,14.8686,14.8352,14.8436,167200.0
2011-08-11 15:25:00,17.79,17.82,17.79,17.81,120000.0,14.8436,14.8686,14.8436,14.8603,120000.0
2011-08-11 15:30:00,17.82,17.9,17.81,17.9,118000.0,14.8686,14.9354,14.8603,14.9354,118000.0
2011-08-11 15:35:00,17.9,17.92,17.88,17.89,214400.0,14.9354,14.9521,14.9187,14.927,214400.0
2011-08-11 15:40:00,17.89,17.96,17.89,17.96,160800.0,14.927,14.9854,14.927,14.9854,160800.0
2011-08-11 15:45:00,17.96,17.99,17.91,17.92,235600.0,14.9854,15.0105,14.9437,14.9521,235600.0
2011-08-11 15:50:00,17.92,17.94,17.81,17.83,261600.0,14.9521,14.9687,14.8603,14.877,261600.0
2011-08-11 15:55:00,17.83,17.86,17.74,17.77,359600.0,14.877,14.902,14.8019,14.8269,359600.0
2011-08-12 09:30:00,17.87,18.05,17.87,18.02,145600.0,14.9103,15.0605,14.9103,15.0355,145600.0
2011-08-12 09:35:00,18.04,18.04,17.88,17.89,172800.0,15.0522,15.0522,14.9187,14.927,172800.0
2011-08-12 09:40:00,17.89,17.89,17.78,17.81,74400.0,14.927,14.927,14.8352,14.8603,74400.0
2011-08-12 09:45:00,17.81,17.84,17.68,17.68,228400.0,14.8603,14.8853,14.7518,14.7518,228400.0
2011-08-12 09:50:00,17.68,17.7,17.48,17.48,220000.0,14.7518,14.7685,14.5849,14.5849,220000.0
2011-08-12 09:55:00,17.48,17.57,17.36,17.55,180400.0,14.5849,14.66,14.4848,14.6433,180400.0
2011-08-12 10:00:00,17.55,17.57,17.5,17.55,126400.0,14.6433,14.66,14.6016,14.6433,126400.0
2011-08-12 10:05:00,17.56,17.59,17.54,17.56,111200.0,14.6517,14.6767,14.635,14.6517,111200.0
2011-08-12 10:10:00,17.56,17.72,17.55,17.71,107200.0,14.6517,14.7852,14.6433,14.7768,107200.0
2011-08-12 10:15:00,17.72,17.82,17.71,17.79,67600.0,14.7852,14.8686,14.7768,14.8436,67600.0
2011-08-12 10:20:00,17.78,17.79,17.66,17.68,78400.0,14.8352,14.8436,14.7351,14.7518,78400.0
2011-08-12 10:25:00,17.69,17.78,17.69,17.74,41200.0,14.7602,14.8352,14.7602,14.8019,41200.0
2011-08-12 10:30:00,17.75,17.77,17.73,17.76,61200.0,14.8102,14.8269,14.7935,14.8186,61200.0
2011-08-12 10:35:00,17.77,17.88,17.77,17.87,53200.0,14.8269,14.9187,14.8269,14.9103,53200.0
2011-08-12 10:40:00,17.88,17.89,17.81,17.82,109200.0,14.9187,14.927,14.8603,14.8686,109200.0
2011-08-12 10:45:00,17.82,17.86,17.82,17.84,56800.0,14.8686,14.902,14.8686,14.8853,56800.0
2011-08-12 10:50:00,17.83,17.84,17.76,17.77,64000.0,14.877,14.8853,14.8186,14.8269,64000.0
2011-08-12 10:55:00,17.77,17.79,17.75,17.78,56400.0,14.8269,14.8436,14.8102,14.8352,56400.0
2011-08-12 11:00:00,17.8,17.84,17.78,17.79,22800.0,14.8519,14.8853,14.8352,14.8436,22800.0
2011-08-12 11:05:00,17.78,17.85,17.78,17.84,30400.0,14.8352,14.8937,14.8352,14.8853,30400.0
2011-08-12 11:10:00,17.84,17.85,17.82,17.85,29600.0,14.8853,14.8937,14.8686,14.8937,29600.0
2011-08-12 11:15:00,17.86,17.86,17.82,17.83,75600.0,14.902,14.902,14.8686,14.877,75600.0
2011-08-12 11:20:00,17.83,17.84,17.79,17.8,137200.0,14.877,14.8853,14.8436,14.8519,137200.0
2011-08-12 11:25:00,17.81,17.86,17.81,17.85,74800.0,14.8603,14.902,14.8603,14.8937,74800.0
2011-08-12 11:30:00,17.84,17.86,17.83,17.85,135600.0,14.8853,14.902,14.877,14.8937,135600.0
2011-08-12 11:35:00,17.86,17.89,17.86,17.86,38000.0,14.902,14.927,14.902,14.902,38000.0
2011-08-12 11:40:00,17.86,17.91,17.85,17.91,30000.0,14.902,14.9437,14.8937,14.9437,30000.0
2011-08-12 11:45:00,17.93,17.93,17.89,17.91,137600.0,14.9604,14.9604,14.927,14.9437,137600.0
2011-08-12 11:50:00,17.91,18.0,17.91,17.99,37200.0,14.9437,15.0188,14.9437,15.0105,37200.0
2011-08-12 11:55:00,17.99,18.0,17.95,17.98,19200.0,15.0105,15.0188,14.9771,15.0021,19200.0
2011-08-12 12:00:00,17.99,18.0,17.96,17.97,51600.0,15.0105,15.0188,14.9854,14.9938,51600.0
2011-08-12 12:05:00,17.97,17.97,17.93,17.96,65600.0,14.9938,14.9938,14.9604,14.9854,65600.0
2011-08-12 12:10:00,17.97,17.98,17.95,17.96,34000.0,14.9938,15.0021,14.9771,14.9854,34000.0
2011-08-12 12:15:00,17.97,17.99,17.96,17.98,21600.0,14.9938,15.0105,14.9854,15.0021,21600.0
2011-08-12 12:20:00,17.98,17.98,17.94,17.94,22000.0,15.0021,15.0021,14.9687,14.9687,22000.0
2011-08-12 12:25:00,17.94,17.97,17.92,17.96,18800.0,14.9687,14.9938,14.9521,14.9854,18800.0
2011-08-12 12:30:00,17.96,17.98,17.92,17.93,132400.0,14.9854,15.0021,14.9521,14.9604,132400.0
2011-08-12 12:35:00,17.93,17.93,17.87,17.88,32400.0,14.9604,14.9604,14.9103,14.9187,32400.0
2011-08-12 12:40:00,17.88,17.88,17.83,17.88,104000.0,14.9187,14.9187,14.877,14.9187,104000.0
2011-08-12 12:45:00,17.88,17.9,17.86,17.86,58000.0,14.9187,14.9354,14.902,14.902,58000.0
2011-08-12 12:50:00,17.86,17.88,17.83,17.86,17200.0,14.902,14.9187,14.877,14.902,17200.0
2011-08-12 12:55:00,17.87,17.91,17.86,17.9,12800.0,14.9103,14.9437,14.902,14.9354,12800.0
2011-08-12 13:00:00,17.91,17.95,17.91,17.94,33600.0,14.9437,14.9771,14.9437,14.9687,33600.0
2011-08-12 13:05:00,17.94,17.96,17.92,17.92,26000.0,14.9687,14.9854,14.9521,14.9521,26000.0
2011-08-12 13:10:00,17.93,17.95,17.93,17.95,50400.0,14.9604,14.9771,14.9604,14.9771,50400.0
2011-08-12 13:15:00,17.95,17.97,17.93,17.97,32800.0,14.9771,14.9938,14.9604,14.9938,32800.0
2011-08-12 13:20:00,17.97,18.0,17.96,17.98,53600.0,14.9938,15.0188,14.9854,15.0021,53600.0
2011-08-12 13:25:00,17.97,18.01,17.97,18.01,22800.0,14.9938,15.0272,14.9938,15.0272,22800.0
2011-08-12 13:30:00,18.02,18.02,18.0,18.0,32000.0,15.0355,15.0355,15.0188,15.0188,32000.0
2011-08-12 13:35:00,18.0,18.06,18.0,18.05,31200.0,15.0188,15.0689,15.0188,15.0605,31200.0
2011-08-12 13:40:00,18.06,18.11,18.05,18.08,24000.0,15.0689,15.1106,15.0605,15.0856,24000.0
2011-08-12 13:45:00,18.09,18.12,18.09,18.11,18000.0,15.0939,15.1189,15.0939,15.1106,18000.0
2011-08-12 13:50:00,18.11,18.14,18.11,18.14,25600.0,15.1106,15.1356,15.1106,15.1356,25600.0
2011-08-12 13:55:00,18.13,18.13,18.11,18.13,25200.0,15.1273,15.1273,15.1106,15.1273,25200.0
2011-08-12 14:00:00,18.13,18.17,18.13,18.15,35200.0,15.1273,15.1607,15.1273,15.144,35200.0
2011-08-12 14:05:00,18.15,18.15,18.13,18.13,62400.0,15.144,15.144,15.1273,15.1273,62400.0
2011-08-12 14:10:00,18.13,18.13,18.09,18.11,62400.0,15.1273,15.1273,15.0939,15.1106,62400.0
2011-08-12 14:15:00,18.12,18.12,18.04,18.08,112400.0,15.1189,15.1189,15.0522,15.0856,112400.0
2011-08-12 14:20:00,18.08,18.09,18.0,18.02,139200.0,15.0856,15.0939,15.0188,15.0355,139200.0
2011-08-12 14:25:00,18.03,18.07,18.03,18.04,29600.0,15.0438,15.0772,15.0438,15.0522,29600.0
2011-08-12 14:30:00,18.05,18.05,18.0,18.01,60800.0,15.0605,15.0605,15.0188,15.0272,60800.0
2011-08-12 14:35:00,18.01,18.02,17.94,17.94,54400.0,15.0272,15.0355,14.9687,14.9687,54400.0
2011-08-12 14:40:00,17.95,17.99,17.94,17.99,48000.0,14.9771,15.0105,14.9687,15.0105,48000.0
2011-08-12 14:45:00,17.99,18.03,17.99,18.0,53200.0,15.0105,15.0438,15.0105,15.0188,53200.0
2011-08-12 14:50:00,18.0,18.0,17.97,17.98,53200.0,15.0188,15.0188,14.9938,15.0021,53200.0
2011-08-12 14:55:00,17.98,17.98,17.93,17.94,126800.0,15.0021,15.0021,14.9604,14.9687,126800.0
2011-08-12 15:00:00,17.95,18.0,17.95,17.99,60800.0,14.9771,15.0188,14.9771,15.0105,60800.0
2011-08-12 15:05:00,18.0,18.05,18.0,18.01,30000.0,15.0188,15.0605,15.0188,15.0272,30000.0
2011-08-12 15:10:00,17.99,18.0,17.96,17.96,82800.0,15.0105,15.0188,14.9854,14.9854,82800.0
2011-08-12 15:15:00,17.96,17.99,17.96,17.97,36800.0,14.9854,15.0105,14.9854,14.9938,36800.0
2011-08-12 15:20:00,17.96,18.01,17.96,18.01,32400.0,14.9854,15.0272,14.9854,15.0272,32400.0
2011-08-12 15:25:00,18.0,18.0,17.97,17.97,40800.0,15.0188,15.0188,14.9938,14.9938,40800.0
2011-08-12 15:30:00,17.98,17.98,17.88,17.9,105200.0,15.0021,15.0021,14.9187,14.9354,105200.0
2011-08-12 15:35:00,17.9,17.92,17.89,17.9,91200.0,14.9354,14.9521,14.927,14.9354,91200.0
2011-08-12 15:40:00,17.9,17.9,17.88,17.88,262400.0,14.9354,14.9354,14.9187,14.9187,262400.0
2011-08-12 15:45:00,17.89,17.89,17.85,17.87,74800.0,14.927,14.927,14.8937,14.9103,74800.0
2011-08-12 15:50:00,17.88,17.92,17.88,17.9,115200.0,14.9187,14.9521,14.9187,14.9354,115200.0
2011-08-12 15:55:00,17.9,17.93,17.9,17.92,132000.0,14.9354,14.9604,14.9354,14.9521,132000.0
2011-08-15 09:30:00,17.97,18.01,17.77,17.77,63200.0,14.9938,15.0272,14.8269,14.8269,63200.0
2011-08-15 09:35:00,17.77,17.81,17.76,17.81,40000.0,14.8269,14.8603,14.8186,14.8603,40000.0
2011-08-15 09:40:00,17.83,17.89,17.8,17.85,39600.0,14.877,14.927,14.8519,14.8937,39600.0
2011-08-15 09:45:00,17.85,17.86,17.76,17.81,103600.0,14.8937,14.902,14.8186,14.8603,103600.0
2011-08-15 09:50:00,17.84,17.89,17.76,17.78,114400.0,14.8853,14.927,14.8186,14.8352,114400.0
2011-08-15 09:55:00,17.79,17.84,17.77,17.83,70000.0,14.8436,14.8853,14.8269,14.877,70000.0
2011-08-15 10:00:00,17.84,17.89,17.81,17.81,34400.0,14.8853,14.927,14.8603,14.8603,34400.0
2011-08-15 10:05:00,17.82,17.88,17.8,17.88,50800.0,14.8686,14.9187,14.8519,14.9187,50800.0
2011-08-15 10:10:00,17.86,17.86,17.83,17.84,38400.0,14.902,14.902,14.877,14.8853,38400.0
2011-08-15 10:15:00,17.83,17.89,17.83,17.89,101200.0,14.877,14.927,14.877,14.927,101200.0
2011-08-15 10:20:00,17.89,17.92,17.86,17.89,40400.0,14.927,14.9521,14.902,14.927,40400.0
2011-08-15 10:25:00,17.9,17.93,17.88,17.92,68800.0,14.9354,14.9604,14.9187,14.9521,68800.0
2011-08-15 10:30:00,17.92,17.93,17.91,17.92,53200.0,14.9521,14.9604,14.9437,14.9521,53200.0
2011-08-15 10:35:00,17.92,17.93,17.91,17.92,64000.0,14.9521,14.9604,14.9437,14.9521,64000.0
2011-08-15 10:40:00,17.92,17.92,17.84,17.85,76800.0,14.9521,14.9521,14.8853,14.8937,76800.0
2011-08-15 10:45:00,17.84,17.86,17.8,17.8,82000.0,14.8853,14.902,14.8519,14.8519,82000.0
2011-08-15 10:50:00,17.8,17.88,17.78,17.84,36000.0,14.8519,14.9187,14.8352,14.8853,36000.0
2011-08-15 10:55:00,17.85,17.85,17.82,17.83,20400.0,14.8937,14.8937,14.8686,14.877,20400.0
2011-08-15 11:00:00,17.83,17.85,17.8,17.81,24800.0,14.877,14.8937,14.8519,14.8603,24800.0
2011-08-15 11:05:00,17.81,17.82,17.76,17.76,26800.0,14.8603,14.8686,14.8186,14.8186,26800.0
2011-08-15 11:10:00,17.77,17.77,17.7,17.7,50800.0,14.8269,14.8269,14.7685,14.7685,50800.0
2011-08-15 11:15:00,17.7,17.7,17.64,17.65,56400.0,14.7685,14.7685,14.7184,14.7268,56400.0
2011-08-15 11:20:00,17.64,17.69,17.63,17.68,36400.0,14.7184,14.7602,14.7101,14.7518,36400.0
2011-08-15 11:25:00,17.68,17.69,17.63,17.65,45200.0,14.7518,14.7602,14.7101,14.7268,45200.0
2011-08-15 11:30:00,17.65,17.67,17.61,17.61,68400.0,14.7268,14.7435,14.6934,14.6934,68400.0
2011-08-15 11:35:00,17.61,17.62,17.6,17.62,27200.0,14.6934,14.7017,14.6851,14.7017,27200.0
2011-08-15 11:40:00,17.61,17.66,17.61,17.66,36400.0,14.6934,14.7351,14.6934,14.7351,36400.0
2011-08-15 11:45:00,17.66,17.67,17.63,17.65,35600.0,14.7351,14.7435,14.7101,14.7268,35600.0
2011-08-15 11:50:00,17.66,17.67,17.64,17.66,46400.0,14.7351,14.7435,14.7184,14.7351,46400.0
2011-08-15 11:55:00,17.66,17.66,17.63,17.64,28000.0,14.7351,14.7351,14.7101,14.7184,28000.0
2011-08-15 12:00:00,17.64,17.7,17.64,17.7,139600.0,14.7184,14.7685,14.7184,14.7685,139600.0
2011-08-15 12:05:00,17.7,17.7,17.66,17.67,44400.0,14.7685,14.7685,14.7351,14.7435,44400.0
2011-08-15 12:10:00,17.68,17.72,17.67,17.68,54000.0,14.7518,14.7852,14.7435,14.7518,54000.0
2011-08-15 12:15:00,17.69,17.72,17.68,17.71,51200.0,14.7602,14.7852,14.7518,14.7768,51200.0
2011-08-15 12:20:00,17.71,17.73,17.68,17.68,39200.0,14.7768,14.7935,14.7518,14.7518,39200.0
2011-08-15 12:25:00,17.69,17.73,17.68,17.7,46800.0,14.7602,14.7935,14.7518,14.7685,46800.0
2011-08-15 12:30:00,17.7,17.74,17.7,17.74,14400.0,14.7685,14.8019,14.7685,14.8019,14400.0
2011-08-15 12:35:00,17.73,17.74,17.72,17.73,24400.0,14.7935,14.8019,14.7852,14.7935,24400.0
2011-08-15 12:40:00,17.74,17.78,17.74,17.78,12400.0,14.8019,14.8352,14.8019,14.8352,12400.0
2011-08-15 12:45:00,17.78,17.79,17.77,17.77,10400.0,14.8352,14.8436,14.8269,14.8269,10400.0
2011-08-15 12:50:00,17.78,17.81,17.77,17.77,42000.0,14.8352,14.8603,14.8269,14.8269,42000.0
2011-08-15 12:55:00,17.78,17.8,17.78,17.8,149200.0,14.8352,14.8519,14.8352,14.8519,149200.0
2011-08-15 13:00:00,17.8,17.81,17.78,17.78,28000.0,14.8519,14.8603,14.8352,14.8352,28000.0
2011-08-15 13:05:00,17.8,17.82,17.78,17.82,14800.0,14.8519,14.8686,14.8352,14.8686,14800.0
2011-08-15 13:10:00,17.81,17.81,17.78,17.78,73600.0,14.8603,14.8603,14.8352,14.8352,73600.0
2011-08-15 13:15:00,17.79,17.81,17.78,17.8,13600.0,14.8436,14.8603,14.8352,14.8519,13600.0
2011-08-15 13:20:00,17.81,17.81,17.8,17.81,9600.0,14.8603,14.8603,14.8519,14.8603,9600.0
2011-08-15 13:25:00,17.81,17.84,17.81,17.84,45600.0,14.8603,14.8853,14.8603,14.8853,45600.0
2011-08-15 13:30:00,17.84,17.87,17.81,17.87,23600.0,14.8853,14.9103,14.8603,14.9103,23600.0
2011-08-15 13:35:00,17.87,17.89,17.85,17.85,29200.0,14.9103,14.927,14.8937,14.8937,29200.0
2011-08-15 13:40:00,17.86,17.88,17.85,17.88,16800.0,14.902,14.9187,14.8937,14.9187,16800.0
2011-08-15 13:45:00,17.89,17.89,17.86,17.86,33600.0,14.927,14.927,14.902,14.902,33600.0
2011-08-15 13:50:00,17.86,17.89,17.85,17.88,55200.0,14.902,14.927,14.8937,14.9187,55200.0
2011-08-15 13:55:00,17.87,17.9,17.87,17.89,23200.0,14.9103,14.9354,14.9103,14.927,23200.0
2011-08-15 14:00:00,17.9,17.92,17.89,17.92,22000.0,14.9354,14.9521,14.927,14.9521,22000.0
2011-08-15 14:05:00,17.92,17.93,17.9,17.93,53600.0,14.9521,14.9604,14.9354,14.9604,53600.0
2011-08-15 14:10:00,17.93,17.93,17.89,17.91,32000.0,14.9604,14.9604,14.927,14.9437,32000.0
2011-08-15 14:15:00,17.91,17.94,17.91,17.93,30400.0,14.9437,14.9687,14.9437,14.9604,30400.0
2011-08-15 14:20:00,17.93,17.96,17.93,17.95,43200.0,14.9604,14.9854,14.9604,14.9771,43200.0
2011-08-15 14:25:00,17.95,17.98,17.95,17.97,24800.0,14.9771,15.0021,14.9771,14.9938,24800.0
2011-08-15 14:30:00,17.98,17.99,17.93,17.93,40800.0,15.0021,15.0105,14.9604,14.9604,40800.0
2011-08-15 14:35:00,17.93,17.95,17.92,17.93,28400.0,14.9604,14.9771,14.9521,14.9604,28400.0
2011-08-15 14:40:00,17.92,17.97,17.92,17.95,22000.0,14.9521,14.9938,14.9521,14.9771,22000.0
2011-08-15 14:45:00,17.95,17.99,17.95,17.98,27600.0,14.9771,15.0105,14.9771,15.0021,27600.0
2011-08-15 14:50:00,17.98,18.0,17.94,17.94,24400.0,15.0021,15.0188,14.9687,14.9687,24400.0
2011-08-15 14:55:00,17.95,17.96,17.94,17.96,12800.0,14.9771,14.9854,14.9687,14.9854,12800.0
2011-08-15 15:00:00,17.97,17.99,17.95,17.99,27600.0,14.9938,15.0105,14.9771,15.0105,27600.0
2011-08-15 15:05:00,17.99,17.99,17.97,17.99,36000.0,15.0105,15.0105,14.9938,15.0105,36000.0
2011-08-15 15:10:00,17.99,18.0,17.98,18.0,61200.0,15.0105,15.0188,15.0021,15.0188,61200.0
2011-08-15 15:15:00,17.99,18.01,17.99,18.0,41600.0,15.0105,15.0272,15.0105,15.0188,41600.0
2011-08-15 15:20:00,18.01,18.04,17.99,17.99,57200.0,15.0272,15.0522,15.0105,15.0105,57200.0
2011-08-15 15:25:00,17.99,18.0,17.98,17.99,49600.0,15.0105,15.0188,15.0021,15.0105,49600.0
2011-08-15 15:30:00,17.99,18.06,17.98,18.04,133200.0,15.0105,15.0689,15.0021,15.0522,133200.0
2011-08-15 15:35:00,18.04,18.04,17.98,17.99,269600.0,15.0522,15.0522,15.0021,15.0105,269600.0
2011-08-15 15:40:00,17.99,18.0,17.98,18.0,123200.0,15.0105,15.0188,15.0021,15.0188,123200.0
2011-08-15 15:45:00,18.0,18.0,17.98,18.0,115600.0,15.0188,15.0188,15.0021,15.0188,115600.0
2011-08-15 15:50:00,18.0,18.02,17.99,18.0,223600.0,15.0188,15.0355,15.0105,15.0188,223600.0
2011-08-15 15:55:00,18.0,18.03,17.99,18.02,251600.0,15.0188,15.0438,15.0105,15.0355,251600.0
2011-08-16 09:30:00,17.86,17.92,17.75,17.8,269200.0,14.902,14.9521,14.8102,14.8519,269200.0
2011-08-16 09:35:00,17.83,17.84,17.75,17.81,203200.0,14.877,14.8853,14.8102,14.8603,203200.0
2011-08-16 09:40:00,17.81,17.92,17.8,17.86,334800.0,14.8603,14.9521,14.8519,14.902,334800.0
2011-08-16 09:45:00,17.88,17.89,17.71,17.71,170000.0,14.9187,14.927,14.7768,14.7768,170000.0
2011-08-16 09:50:00,17.71,17.71,17.62,17.68,125600.0,14.7768,14.7768,14.7017,14.7518,125600.0
2011-08-16 09:55:00,17.69,17.76,17.68,17.72,76000.0,14.7602,14.8186,14.7518,14.7852,76000.0
2011-08-16 10:00:00,17.72,17.82,17.72,17.81,98000.0,14.7852,14.8686,14.7852,14.8603,98000.0
2011-08-16 10:05:00,17.81,17.85,17.79,17.85,65200.0,14.8603,14.8937,14.8436,14.8937,65200.0
2011-08-16 10:10:00,17.85,17.93,17.85,17.93,144400.0,14.8937,14.9604,14.8937,14.9604,144400.0
2011-08-16 10:15:00,17.93,18.01,17.93,18.0,170000.0,14.9604,15.0272,14.9604,15.0188,170000.0
2011-08-16 10:20:00,18.0,18.09,18.0,18.09,164400.0,15.0188,15.0939,15.0188,15.0939,164400.0
2011-08-16 10:25:00,18.09,18.19,18.08,18.17,340000.0,15.0939,15.1773,15.0856,15.1607,340000.0
2011-08-16 10:30:00,18.17,18.18,18.04,18.06,177600.0,15.1607,15.169,15.0522,15.0689,177600.0
2011-08-16 10:35:00,18.06,18.06,18.02,18.03,187600.0,15.0689,15.0689,15.0355,15.0438,187600.0
2011-08-16 10:40:00,18.03,18.09,18.03,18.04,132000.0,15.0438,15.0939,15.0438,15.0522,132000.0
2011-08-16 10:45:00,18.03,18.07,18.0,18.07,206400.0,15.0438,15.0772,15.0188,15.0772,206400.0
2011-08-16 10:50:00,18.08,18.08,18.04,18.07,116400.0,15.0856,15.0856,15.0522,15.0772,116400.0
2011-08-16 10:55:00,18.07,18.14,18.07,18.14,165600.0,15.0772,15.1356,15.0772,15.1356,165600.0
2011-08-16 11:00:00,18.15,18.18,18.14,18.16,143600.0,15.144,15.169,15.1356,15.1523,143600.0
2011-08-16 11:05:00,18.16,18.17,18.11,18.12,93600.0,15.1523,15.1607,15.1106,15.1189,93600.0
2011-08-16 11:10:00,18.13,18.18,18.11,18.13,106800.0,15.1273,15.169,15.1106,15.1273,106800.0
2011-08-16 11:15:00,18.14,18.14,18.08,18.11,26000.0,15.1356,15.1356,15.0856,15.1106,26000.0
2011-08-16 11:20:00,18.1,18.13,18.1,18.1,26800.0,15.1022,15.1273,15.1022,15.1022,26800.0
2011-08-16 11:25:00,18.11,18.15,18.11,18.11,101200.0,15.1106,15.144,15.1106,15.1106,101200.0
2011-08-16 11:30:00,18.11,18.13,18.11,18.12,27200.0,15.1106,15.1273,15.1106,15.1189,27200.0
2011-08-16 11:35:00,18.13,18.15,18.11,18.11,107600.0,15.1273,15.144,15.1106,15.1106,107600.0
2011-08-16 11:40:00,18.11,18.21,18.11,18.2,113200.0,15.1106,15.194,15.1106,15.1857,113200.0
2011-08-16 11:45:00,18.21,18.22,18.15,18.21,266000.0,15.194,15.2024,15.144,15.194,266000.0
2011-08-16 11:50:00,18.23,18.24,18.2,18.2,46400.0,15.2107,15.2191,15.1857,15.1857,46400.0
2011-08-16 11:55:00,18.21,18.21,18.17,18.18,41600.0,15.194,15.194,15.1607,15.169,41600.0
2011-08-16 12:00:00,18.18,18.19,18.15,18.15,47200.0,15.169,15.1773,15.144,15.144,47200.0
2011-08-16 12:05:00,18.16,18.19,18.13,18.19,89600.0,15.1523,15.1773,15.1273,15.1773,89600.0
2011-08-16 12:10:00,18.18,18.21,18.11,18.18,220000.0,15.169,15.194,15.1106,15.169,220000.0
2011-08-16 12:15:00,18.2,18.22,18.14,18.18,246800.0,15.1857,15.2024,15.1356,15.169,246800.0
2011-08-16 12:20:00,18.17,18.2,18.12,18.16,245600.0,15.1607,15.1857,15.1189,15.1523,245600.0
2011-08-16 12:25:00,18.16,18.17,18.06,18.1,204400.0,15.1523,15.1607,15.0689,15.1022,204400.0
2011-08-16 12:30:00,18.11,18.13,18.03,18.04,86400.0,15.1106,15.1273,15.0438,15.0522,86400.0
2011-08-16 12:35:00,18.05,18.09,17.98,18.01,170400.0,15.0605,15.0939,15.0021,15.0272,170400.0
2011-08-16 12:40:00,18.0,18.03,17.99,18.03,33600.0,15.0188,15.0438,15.0105,15.0438,33600.0
2011-08-16 12:45:00,18.02,18.04,17.95,18.01,106400.0,15.0355,15.0522,14.9771,15.0272,106400.0
2011-08-16 12:50:00,18.0,18.05,17.97,18.01,28800.0,15.0188,15.0605,14.9938,15.0272,28800.0
2011-08-16 12:55:00,18.01,18.02,17.96,17.97,28800.0,15.0272,15.0355,14.9854,14.9938,28800.0
2011-08-16 13:00:00,17.99,17.99,17.91,17.93,22000.0,15.0105,15.0105,14.9437,14.9604,22000.0
2011-08-16 13:05:00,17.93,17.93,17.85,17.91,42800.0,14.9604,14.9604,14.8937,14.9437,42800.0
2011-08-16 13:10:00,17.91,17.95,17.9,17.93,39600.0,14.9437,14.9771,14.9354,14.9604,39600.0
2011-08-16 13:15:00,17.93,17.97,17.93,17.93,16000.0,14.9604,14.9938,14.9604,14.9604,16000.0
2011-08-16 13:20:00,17.94,17.98,17.91,17.98,24400.0,14.9687,15.0021,14.9437,15.0021,24400.0
2011-08-16 13:25:00,17.97,17.98,17.93,17.93,56400.0,14.9938,15.0021,14.9604,14.9604,56400.0
2011-08-16 13:30:00,17.92,18.0,17.91,17.96,84400.0,14.9521,15.0188,14.9437,14.9854,84400.0
2011-08-16 13:35:00,17.98,17.99,17.94,17.99,67200.0,15.0021,15.0105,14.9687,15.0105,67200.0
2011-08-16 13:40:00,17.98,17.99,17.93,17.96,38400.0,15.0021,15.0105,14.9604,14.9854,38400.0
2011-08-16 13:45:00,17.96,18.0,17.95,17.99,24000.0,14.9854,15.0188,14.9771,15.0105,24000.0
2011-08-16 13:50:00,17.99,18.07,17.98,18.06,57200.0,15.0105,15.0772,15.0021,15.0689,57200.0
2011-08-16 13:55:00,18.06,18.07,18.04,18.06,221200.0,15.0689,15.0772,15.0522,15.0689,221200.0
2011-08-16 14:00:00,18.05,18.08,18.05,18.06,98000.0,15.0605,15.0856,15.0605,15.0689,98000.0
2011-08-16 14:05:00,18.06,18.09,18.06,18.09,518400.0,15.0689,15.0939,15.0689,15.0939,518400.0
2011-08-16 14:10:00,18.09,18.13,18.09,18.12,241600.0,15.0939,15.1273,15.0939,15.1189,241600.0
2011-08-16 14:15:00,18.13,18.16,18.09,18.11,105200.0,15.1273,15.1523,15.0939,15.1106,105200.0
2011-08-16 14:20:00,18.12,18.15,18.11,18.13,62000.0,15.1189,15.144,15.1106,15.1273,62000.0
2011-08-16 14:25:00,18.12,18.13,18.1,18.12,33600.0,15.1189,15.1273,15.1022,15.1189,33600.0
2011-08-16 14:30:00,18.13,18.14,18.09,18.1,50800.0,15.1273,15.1356,15.0939,15.1022,50800.0
2011-08-16 14:35:00,18.11,18.13,18.07,18.1,46400.0,15.1106,15.1273,15.0772,15.1022,46400.0
2011-08-16 14:40:00,18.1,18.13,18.1,18.11,36000.0,15.1022,15.1273,15.1022,15.1106,36000.0
2011-08-16 14:45:00,18.12,18.15,18.11,18.14,40800.0,15.1189,15.144,15.1106,15.1356,40800.0
2011-08-16 14:50:00,18.14,18.14,18.1,18.11,45200.0,15.1356,15.1356,15.1022,15.1106,45200.0
2011-08-16 14:55:00,18.11,18.13,18.11,18.12,42400.0,15.1106,15.1273,15.1106,15.1189,42400.0
2011-08-16 15:00:00,18.11,18.14,18.11,18.13,61200.0,15.1106,15.1356,15.1106,15.1273,61200.0
2011-08-16 15:05:00,18.13,18.18,18.13,18.17,128000.0,15.1273,15.169,15.1273,15.1607,128000.0
2011-08-16 15:10:00,18.18,18.21,18.18,18.19,107200.0,15.169,15.194,15.169,15.1773,107200.0
2011-08-16 15:15:00,18.19,18.24,18.18,18.23,110800.0,15.1773,15.2191,15.169,15.2107,110800.0
2011-08-16 15:20:00,18.24,18.25,18.21,18.24,120000.0,15.2191,15.2274,15.194,15.2191,120000.0
2011-08-16 15:25:00,18.24,18.32,18.24,18.32,107600.0,15.2191,15.2858,15.2191,15.2858,107600.0
2011-08-16 15:30:00,18.32,18.33,18.29,18.33,206400.0,15.2858,15.2942,15.2608,15.2942,206400.0
2011-08-16 15:35:00,18.33,18.35,18.31,18.31,226000.0,15.2942,15.3108,15.2775,15.2775,226000.0
2011-08-16 15:40:00,18.31,18.31,18.26,18.27,149200.0,15.2775,15.2775,15.2357,15.2441,149200.0
2011-08-16 15:45:00,18.27,18.28,18.21,18.24,144400.0,15.2441,15.2524,15.194,15.2191,144400.0
2011-08-16 15:50:00,18.25,18.27,18.24,18.24,141200.0,15.2274,15.2441,15.2191,15.2191,141200.0
2011-08-16 15:55:00,18.24,18.25,18.23,18.25,199600.0,15.2191,15.2274,15.2107,15.2274,199600.0
2011-08-17 09:30:00,18.23,18.28,18.14,18.22,68000.0,15.2107,15.2524,15.1356,15.2024,68000.0
2011-08-17 09:35:00,18.23,18.28,18.22,18.22,65600.0,15.2107,15.2524,15.2024,15.2024,65600.0
2011-08-17 09:40:00,18.22,18.23,18.14,18.15,190000.0,15.2024,15.2107,15.1356,15.144,190000.0
2011-08-17 09:45:00,18.16,18.23,18.15,18.18,155600.0,15.1523,15.2107,15.144,15.169,155600.0
2011-08-17 09:50:00,18.18,18.24,18.17,18.2,103600.0,15.169,15.2191,15.1607,15.1857,103600.0
2011-08-17 09:55:00,18.2,18.21,18.17,18.18,76000.0,15.1857,15.194,15.1607,15.169,76000.0
2011-08-17 10:00:00,18.18,18.2,18.14,18.16,85200.0,15.169,15.1857,15.1356,15.1523,85200.0
2011-08-17 10:05:00,18.16,18.18,18.13,18.16,97600.0,15.1523,15.169,15.1273,15.1523,97600.0
2011-08-17 10:10:00,18.16,18.17,18.13,18.15,85600.0,15.1523,15.1607,15.1273,15.144,85600.0
2011-08-17 10:15:00,18.15,18.15,18.13,18.15,81600.0,15.144,15.144,15.1273,15.144,81600.0
2011-08-17 10:20:00,18.14,18.24,18.14,18.24,216800.0,15.1356,15.2191,15.1356,15.2191,216800.0
2011-08-17 10:25:00,18.24,18.36,18.24,18.34,255600.0,15.2191,15.3192,15.2191,15.3025,255600.0
2011-08-17 10:30:00,18.34,18.34,18.2,18.2,238400.0,15.3025,15.3025,15.1857,15.1857,238400.0
2011-08-17 10:35:00,18.2,18.25,18.19,18.24,74000.0,15.1857,15.2274,15.1773,15.2191,74000.0
2011-08-17 10:40:00,18.25,18.29,18.24,18.27,40400.0,15.2274,15.2608,15.2191,15.2441,40400.0
2011-08-17 10:45:00,18.27,18.28,18.25,18.28,63200.0,15.2441,15.2524,15.2274,15.2524,63200.0
2011-08-17 10:50:00,18.27,18.31,18.27,18.29,268000.0,15.2441,15.2775,15.2441,15.2608,268000.0
2011-08-17 10:55:00,18.29,18.29,18.21,18.21,155600.0,15.2608,15.2608,15.194,15.194,155600.0
2011-08-17 11:00:00,18.21,18.24,18.19,18.22,197600.0,15.194,15.2191,15.1773,15.2024,197600.0
2011-08-17 11:05:00,18.22,18.24,18.17,18.18,105600.0,15.2024,15.2191,15.1607,15.169,105600.0
2011-08-17 11:10:00,18.17,18.25,18.17,18.25,97600.0,15.1607,15.2274,15.1607,15.2274,97600.0
2011-08-17 11:15:00,18.24,18.24,18.15,18.16,94800.0,15.2191,15.2191,15.144,15.1523,94800.0
2011-08-17 11:20:00,18.15,18.18,18.14,18.16,34800.0,15.144,15.169,15.1356,15.1523,34800.0
2011-08-17 11:25:00,18.16,18.16,18.1,18.14,166800.0,15.1523,15.1523,15.1022,15.1356,166800.0
2011-08-17 11:30:00,18.16,18.19,18.13,18.17,129200.0,15.1523,15.1773,15.1273,15.1607,129200.0
2011-08-17 11:35:00,18.16,18.16,17.99,17.99,178800.0,15.1523,15.1523,15.0105,15.0105,178800.0
2011-08-17 11:40:00,17.99,18.0,17.9,17.92,113600.0,15.0105,15.0188,14.9354,14.9521,113600.0
2011-08-17 11:45:00,17.91,17.97,17.91,17.97,101200.0,14.9437,14.9938,14.9437,14.9938,101200.0
2011-08-17 11:50:00,17.97,18.0,17.93,17.93,31600.0,14.9938,15.0188,14.9604,14.9604,31600.0
2011-08-17 11:55:00,17.93,17.94,17.86,17.9,160400.0,14.9604,14.9687,14.902,14.9354,160400.0
2011-08-17 12:00:00,17.9,17.97,17.9,17.95,78800.0,14.9354,14.9938,14.9354,14.9771,78800.0
2011-08-17 12:05:00,17.94,17.95,17.91,17.92,112400.0,14.9687,14.9771,14.9437,14.9521,112400.0
2011-08-17 12:10:00,17.91,17.92,17.84,17.86,46000.0,14.9437,14.9521,14.8853,14.902,46000.0
2011-08-17 12:15:00,17.85,17.86,17.84,17.85,76000.0,14.8937,14.902,14.8853,14.8937,76000.0
2011-08-17 12:20:00,17.85,17.88,17.83,17.87,71600.0,14.8937,14.9187,14.877,14.9103,71600.0
2011-08-17 12:25:00,17.87,17.95,17.87,17.95,104800.0,14.9103,14.9771,14.9103,14.9771,104800.0
2011-08-17 12:30:00,17.96,18.0,17.96,17.97,84000.0,14.9854,15.0188,14.9854,14.9938,84000.0
2011-08-17 12:35:00,17.97,18.01,17.96,18.0,132800.0,14.9938,15.0272,14.9854,15.0188,132800.0
2011-08-17 12:40:00,18.0,18.02,17.99,18.01,74800.0,15.0188,15.0355,15.0105,15.0272,74800.0
2011-08-17 12:45:00,18.0,18.02,17.97,18.02,115200.0,15.0188,15.0355,14.9938,15.0355,115200.0
2011-08-17 12:50:00,18.02,18.04,17.95,17.95,141200.0,15.0355,15.0522,14.9771,14.9771,141200.0
2011-08-17 12:55:00,17.93,17.93,17.84,17.84,135200.0,14.9604,14.9604,14.8853,14.8853,135200.0
2011-08-17 13:00:00,17.84,17.85,17.78,17.82,48800.0,14.8853,14.8937,14.8352,14.8686,48800.0
2011-08-17 13:05:00,17.82,17.82,17.77,17.8,36000.0,14.8686,14.8686,14.8269,14.8519,36000.0
2011-08-17 13:10:00,17.81,17.84,17.8,17.82,49200.0,14.8603,14.8853,14.8519,14.8686,49200.0
2011-08-17 13:15:00,17.8,17.82,17.78,17.81,30800.0,14.8519,14.8686,14.8352,14.8603,30800.0
2011-08-17 13:20:00,17.81,17.82,17.76,17.76,32400.0,14.8603,14.8686,14.8186,14.8186,32400.0
2011-08-17 13:25:00,17.76,17.76,17.71,17.74,85600.0,14.8186,14.8186,14.7768,14.8019,85600.0
2011-08-17 13:30:00,17.75,17.77,17.72,17.73,46800.0,14.8102,14.8269,14.7852,14.7935,46800.0
2011-08-17 13:35:00,17.73,17.75,17.73,17.74,57200.0,14.7935,14.8102,14.7935,14.8019,57200.0
2011-08-17 13:40:00,17.74,17.77,17.69,17.75,196000.0,14.8019,14.8269,14.7602,14.8102,196000.0
2011-08-17 13:45:00,17.75,17.77,17.75,17.77,29200.0,14.8102,14.8269,14.8102,14.8269,29200.0
2011-08-17 13:50:00,17.77,17.77,17.74,17.77,33600.0,14.8269,14.8269,14.8019,14.8269,33600.0
2011-08-17 13:55:00,17.77,17.86,17.76,17.86,212400.0,14.8269,14.902,14.8186,14.902,212400.0
2011-08-17 14:00:00,17.86,17.89,17.86,17.86,61200.0,14.902,14.927,14.902,14.902,61200.0
2011-08-17 14:05:00,17.86,17.87,17.85,17.86,44800.0,14.902,14.9103,14.8937,14.902,44800.0
2011-08-17 14:10:00,17.86,17.88,17.86,17.86,44400.0,14.902,14.9187,14.902,14.902,44400.0
2011-08-17 14:15:00,17.86,17.89,17.85,17.89,54400.0,14.902,14.927,14.8937,14.927,54400.0
2011-08-17 14:20:00,17.89,17.96,17.88,17.93,280000.0,14.927,14.9854,14.9187,14.9604,280000.0
2011-08-17 14:25:00,17.92,17.93,17.9,17.92,113200.0,14.9521,14.9604,14.9354,14.9521,113200.0
2011-08-17 14:30:00,17.92,17.95,17.9,17.91,92000.0,14.9521,14.9771,14.9354,14.9437,92000.0
2011-08-17 14:35:00,17.91,17.91,17.81,17.82,97200.0,14.9437,14.9437,14.8603,14.8686,97200.0
2011-08-17 14:40:00,17.81,17.85,17.81,17.84,84000.0,14.8603,14.8937,14.8603,14.8853,84000.0
2011-08-17 14:45:00,17.84,17.86,17.82,17.86,60800.0,14.8853,14.902,14.8686,14.902,60800.0
2011-08-17 14:50:00,17.86,17.92,17.84,17.91,60000.0,14.902,14.9521,14.8853,14.9437,60000.0
2011-08-17 14:55:00,17.92,17.95,17.91,17.95,82000.0,14.9521,14.9771,14.9437,14.9771,82000.0
2011-08-17 15:00:00,17.96,17.96,17.91,17.94,123200.0,14.9854,14.9854,14.9437,14.9687,123200.0
2011-08-17 15:05:00,17.94,17.98,17.94,17.98,103200.0,14.9687,15.0021,14.9687,15.0021,103200.0
2011-08-17 15:10:00,17.98,18.03,17.98,18.0,175600.0,15.0021,15.0438,15.0021,15.0188,175600.0
2011-08-17 15:15:00,18.0,18.02,17.97,17.99,129200.0,15.0188,15.0355,14.9938,15.0105,129200.0
2011-08-17 15:20:00,17.99,18.0,17.96,18.0,144000.0,15.0105,15.0188,14.9854,15.0188,144000.0
2011-08-17 15:25:00,18.0,18.0,17.97,17.98,125200.0,15.0188,15.0188,14.9938,15.0021,125200.0
2011-08-17 15:30:00,17.98,18.0,17.98,17.99,149600.0,15.0021,15.0188,15.0021,15.0105,149600.0
2011-08-17 15:35:00,17.99,18.02,17.98,18.02,224800.0,15.0105,15.0355,15.0021,15.0355,224800.0
2011-08-17 15:40:00,18.02,18.03,17.99,18.0,180400.0,15.0355,15.0438,15.0105,15.0188,180400.0
2011-08-17 15:45:00,18.0,18.03,17.96,17.96,221600.0,15.0188,15.0438,14.9854,14.9854,221600.0
2011-08-17 15:50:00,17.96,18.0,17.95,17.97,270000.0,14.9854,15.0188,14.9771,14.9938,270000.0
2011-08-17 15:55:00,17.98,18.0,17.93,17.95,636400.0,15.0021,15.0188,14.9604,14.9771,636400.0
2011-08-18 09:30:00,16.89,17.27,16.75,17.17,647600.0,14.0927,14.4097,13.9758,14.3263,647600.0
2011-08-18 09:35:00,17.15,17.15,16.96,17.06,242400.0,14.3096,14.3096,14.1511,14.2345,242400.0
2011-08-18 09:40:00,17.08,17.09,17.0,17.08,224000.0,14.2512,14.2595,14.1844,14.2512,224000.0
2011-08-18 09:45:00,17.08,17.08,16.97,17.03,140800.0,14.2512,14.2512,14.1594,14.2095,140800.0
2011-08-18 09:50:00,17.04,17.14,17.03,17.09,189600.0,14.2178,14.3012,14.2095,14.2595,189600.0
2011-08-18 09:55:00,17.1,17.2,17.06,17.1,222000.0,14.2679,14.3513,14.2345,14.2679,222000.0
2011-08-18 10:00:00,17.09,17.15,16.92,16.99,266000.0,14.2595,14.3096,14.1177,14.1761,266000.0
2011-08-18 10:05:00,16.99,17.0,16.83,16.89,203200.0,14.1761,14.1844,14.0426,14.0927,203200.0
2011-08-18 10:10:00,16.89,17.05,16.88,17.03,220400.0,14.0927,14.2262,14.0843,14.2095,220400.0
2011-08-18 10:15:00,17.02,17.1,16.99,17.07,207600.0,14.2011,14.2679,14.1761,14.2428,207600.0
2011-08-18 10:20:00,17.05,17.13,17.02,17.1,137600.0,14.2262,14.2929,14.2011,14.2679,137600.0
2011-08-18 10:25:00,17.1,17.2,17.04,17.18,144800.0,14.2679,14.3513,14.2178,14.3346,144800.0
2011-08-18 10:30:00,17.17,17.17,17.02,17.02,113600.0,14.3263,14.3263,14.2011,14.2011,113600.0
2011-08-18 10:35:00,17.05,17.09,17.02,17.06,75200.0,14.2262,14.2595,14.2011,14.2345,75200.0
2011-08-18 10:40:00,17.05,17.06,16.96,17.05,74800.0,14.2262,14.2345,14.1511,14.2262,74800.0
2011-08-18 10:45:00,17.06,17.2,17.06,17.18,70400.0,14.2345,14.3513,14.2345,14.3346,70400.0
2011-08-18 10:50:00,17.18,17.27,17.18,17.22,110800.0,14.3346,14.4097,14.3346,14.368,110800.0
2011-08-18 10:55:00,17.24,17.24,17.17,17.22,88000.0,14.3847,14.3847,14.3263,14.368,88000.0
2011-08-18 11:00:00,17.22,17.3,17.21,17.26,307600.0,14.368,14.4347,14.3597,14.4014,307600.0
2011-08-18 11:05:00,17.26,17.34,17.24,17.3,87600.0,14.4014,14.4681,14.3847,14.4347,87600.0
2011-08-18 11:10:00,17.31,17.35,17.27,17.31,59600.0,14.4431,14.4765,14.4097,14.4431,59600.0
2011-08-18 11:15:00,17.3,17.3,17.17,17.18,105600.0,14.4347,14.4347,14.3263,14.3346,105600.0
2011-08-18 11:20:00,17.16,17.28,17.14,17.27,85200.0,14.3179,14.4181,14.3012,14.4097,85200.0
2011-08-18 11:25:00,17.26,17.4,17.25,17.39,282000.0,14.4014,14.5182,14.393,14.5098,282000.0
2011-08-18 11:30:00,17.38,17.63,17.36,17.61,735200.0,14.5015,14.7101,14.4848,14.6934,735200.0
2011-08-18 11:35:00,17.61,17.68,17.43,17.58,392400.0,14.6934,14.7518,14.5432,14.6684,392400.0
2011-08-18 11:40:00,17.57,17.59,17.51,17.55,461600.0,14.66,14.6767,14.61,14.6433,461600.0
2011-08-18 11:45:00,17.56,17.59,17.48,17.48,194800.0,14.6517,14.6767,14.5849,14.5849,194800.0
2011-08-18 11:50:00,17.48,17.52,17.44,17.46,164800.0,14.5849,14.6183,14.5516,14.5682,164800.0
2011-08-18 11:55:00,17.45,17.45,17.4,17.43,55600.0,14.5599,14.5599,14.5182,14.5432,55600.0
2011-08-18 12:00:00,17.42,17.43,17.37,17.41,139200.0,14.5349,14.5432,14.4932,14.5265,139200.0
2011-08-18 12:05:00,17.4,17.51,17.38,17.5,292400.0,14.5182,14.61,14.5015,14.6016,292400.0
2011-08-18 12:10:00,17.5,17.62,17.49,17.59,183200.0,14.6016,14.7017,14.5933,14.6767,183200.0
2011-08-18 12:15:00,17.58,17.6,17.54,17.57,79200.0,14.6684,14.6851,14.635,14.66,79200.0
2011-08-18 12:20:00,17.56,17.6,17.52,17.56,116400.0,14.6517,14.6851,14.6183,14.6517,116400.0
2011-08-18 12:25:00,17.58,17.63,17.55,17.62,128800.0,14.6684,14.7101,14.6433,14.7017,128800.0
2011-08-18 12:30:00,17.62,17.67,17.58,17.61,260000.0,14.7017,14.7435,14.6684,14.6934,260000.0
2011-08-18 12:35:00,17.61,17.62,17.55,17.55,121600.0,14.6934,14.7017,14.6433,14.6433,121600.0
2011-08-18 12:40:00,17.54,17.54,17.5,17.52,125600.0,14.635,14.635,14.6016,14.6183,125600.0
2011-08-18 12:45:00,17.51,17.54,17.49,17.53,113200.0,14.61,14.635,14.5933,14.6267,113200.0
2011-08-18 12:50:00,17.53,17.56,17.53,17.56,91200.0,14.6267,14.6517,14.6267,14.6517,91200.0
2011-08-18 12:55:00,17.56,17.58,17.55,17.57,101600.0,14.6517,14.6684,14.6433,14.66,101600.0
2011-08-18 13:00:00,17.57,17.61,17.56,17.59,199600.0,14.66,14.6934,14.6517,14.6767,199600.0
2011-08-18 13:05:00,17.59,17.66,17.59,17.64,221600.0,14.6767,14.7351,14.6767,14.7184,221600.0
2011-08-18 13:10:00,17.65,17.65,17.59,17.61,149200.0,14.7268,14.7268,14.6767,14.6934,149200.0
2011-08-18 13:15:00,17.61,17.65,17.59,17.61,141200.0,14.6934,14.7268,14.6767,14.6934,141200.0
2011-08-18 13:20:00,17.61,17.66,17.61,17.63,75600.0,14.6934,14.7351,14.6934,14.7101,75600.0
2011-08-18 13:25:00,17.64,17.64,17.58,17.6,88400.0,14.7184,14.7184,14.6684,14.6851,88400.0
2011-08-18 13:30:00,17.6,17.61,17.55,17.58,126000.0,14.6851,14.6934,14.6433,14.6684,126000.0
2011-08-18 13:35:00,17.58,17.63,17.54,17.59,125600.0,14.6684,14.7101,14.635,14.6767,125600.0
2011-08-18 13:40:00,17.6,17.66,17.59,17.65,245200.0,14.6851,14.7351,14.6767,14.7268,245200.0
2011-08-18 13:45:00,17.65,17.65,17.63,17.63,115600.0,14.7268,14.7268,14.7101,14.7101,115600.0
2011-08-18 13:50:00,17.63,17.64,17.6,17.61,335600.0,14.7101,14.7184,14.6851,14.6934,335600.0
2011-08-18 13:55:00,17.61,17.73,17.61,17.73,282400.0,14.6934,14.7935,14.6934,14.7935,282400.0
2011-08-18 14:00:00,17.73,17.84,17.69,17.76,237600.0,14.7935,14.8853,14.7602,14.8186,237600.0
2011-08-18 14:05:00,17.75,17.77,17.71,17.74,87600.0,14.8102,14.8269,14.7768,14.8019,87600.0
2011-08-18 14:10:00,17.75,17.79,17.74,17.76,158000.0,14.8102,14.8436,14.8019,14.8186,158000.0
2011-08-18 14:15:00,17.76,17.9,17.75,17.87,234800.0,14.8186,14.9354,14.8102,14.9103,234800.0
2011-08-18 14:20:00,17.87,17.94,17.82,17.93,198000.0,14.9103,14.9687,14.8686,14.9604,198000.0
2011-08-18 14:25:00,17.93,18.05,17.9,18.0,374000.0,14.9604,15.0605,14.9354,15.0188,374000.0
2011-08-18 14:30:00,18.0,18.07,17.99,18.07,350400.0,15.0188,15.0772,15.0105,15.0772,350400.0
2011-08-18 14:35:00,18.05,18.1,17.97,17.99,114400.0,15.0605,15.1022,14.9938,15.0105,114400.0
2011-08-18 14:40:00,17.98,17.99,17.94,17.95,228000.0,15.0021,15.0105,14.9687,14.9771,228000.0
2011-08-18 14:45:00,17.95,17.96,17.89,17.92,208000.0,14.9771,14.9854,14.927,14.9521,208000.0
2011-08-18 14:50:00,17.92,17.95,17.87,17.88,164400.0,14.9521,14.9771,14.9103,14.9187,164400.0
2011-08-18 14:55:00,17.88,17.9,17.78,17.78,164800.0,14.9187,14.9354,14.8352,14.8352,164800.0
2011-08-18 15:00:00,17.77,17.79,17.69,17.69,218400.0,14.8269,14.8436,14.7602,14.7602,218400.0
2011-08-18 15:05:00,17.69,17.73,17.65,17.66,148000.0,14.7602,14.7935,14.7268,14.7351,148000.0
2011-08-18 15:10:00,17.66,17.74,17.66,17.7,191600.0,14.7351,14.8019,14.7351,14.7685,191600.0
2011-08-18 15:15:00,17.69,17.69,17.65,17.67,161200.0,14.7602,14.7602,14.7268,14.7435,161200.0
2011-08-18 15:20:00,17.67,17.7,17.64,17.67,237200.0,14.7435,14.7685,14.7184,14.7435,237200.0
2011-08-18 15:25:00,17.68,17.71,17.64,17.66,234800.0,14.7518,14.7768,14.7184,14.7351,234800.0
2011-08-18 15:30:00,17.66,17.68,17.59,17.65,342800.0,14.7351,14.7518,14.6767,14.7268,342800.0
2011-08-18 15:35:00,17.64,17.67,17.61,17.66,350800.0,14.7184,14.7435,14.6934,14.7351,350800.0
2011-08-18 15:40:00,17.66,17.67,17.58,17.59,284000.0,14.7351,14.7435,14.6684,14.6767,284000.0
2011-08-18 15:45:00,17.58,17.68,17.58,17.67,289600.0,14.6684,14.7518,14.6684,14.7435,289600.0
2011-08-18 15:50:00,17.67,17.75,17.63,17.74,370400.0,14.7435,14.8102,14.7101,14.8019,370400.0
2011-08-18 15:55:00,17.74,17.79,17.7,17.71,554800.0,14.8019,14.8436,14.7685,14.7768,554800.0
2011-08-19 09:30:00,17.51,17.59,17.43,17.58,579600.0,14.61,14.6767,14.5432,14.6684,579600.0
2011-08-19 09:35:00,17.6,17.66,17.55,17.63,125200.0,14.6851,14.7351,14.6433,14.7101,125200.0
2011-08-19 09:40:00,17.63,17.63,17.55,17.55,114800.0,14.7101,14.7101,14.6433,14.6433,114800.0
2011-08-19 09:45:00,17.55,17.55,17.49,17.5,72400.0,14.6433,14.6433,14.5933,14.6016,72400.0
2011-08-19 09:50:00,17.5,17.6,17.5,17.57,74000.0,14.6016,14.6851,14.6016,14.66,74000.0
2011-08-19 09:55:00,17.59,17.67,17.55,17.61,113600.0,14.6767,14.7435,14.6433,14.6934,113600.0
2011-08-19 10:00:00,17.61,17.63,17.56,17.62,180800.0,14.6934,14.7101,14.6517,14.7017,180800.0
2011-08-19 10:05:00,17.62,17.64,17.51,17.6,94800.0,14.7017,14.7184,14.61,14.6851,94800.0
2011-08-19 10:10:00,17.61,17.65,17.58,17.63,79600.0,14.6934,14.7268,14.6684,14.7101,79600.0
2011-08-19 10:15:00,17.61,17.74,17.6,17.72,120400.0,14.6934,14.8019,14.6851,14.7852,120400.0
2011-08-19 10:20:00,17.71,17.73,17.66,17.68,42800.0,14.7768,14.7935,14.7351,14.7518,42800.0
2011-08-19 10:25:00,17.69,17.78,17.68,17.74,51600.0,14.7602,14.8352,14.7518,14.8019,51600.0
2011-08-19 10:30:00,17.74,17.76,17.71,17.72,95600.0,14.8019,14.8186,14.7768,14.7852,95600.0
2011-08-19 10:35:00,17.73,17.75,17.63,17.64,163200.0,14.7935,14.8102,14.7101,14.7184,163200.0
2011-08-19 10:40:00,17.63,17.65,17.59,17.61,51200.0,14.7101,14.7268,14.6767,14.6934,51200.0
2011-08-19 10:45:00,17.61,17.63,17.56,17.62,22000.0,14.6934,14.7101,14.6517,14.7017,22000.0
2011-08-19 10:50:00,17.63,17.64,17.57,17.58,43200.0,14.7101,14.7184,14.66,14.6684,43200.0
2011-08-19 10:55:00,17.58,17.61,17.56,17.56,55600.0,14.6684,14.6934,14.6517,14.6517,55600.0
2011-08-19 11:00:00,17.54,17.6,17.52,17.56,125600.0,14.635,14.6851,14.6183,14.6517,125600.0
2011-08-19 11:05:00,17.56,17.56,17.48,17.5,80400.0,14.6517,14.6517,14.5849,14.6016,80400.0
2011-08-19 11:10:00,17.5,17.5,17.37,17.39,129200.0,14.6016,14.6016,14.4932,14.5098,129200.0
2011-08-19 11:15:00,17.38,17.38,17.31,17.36,151600.0,14.5015,14.5015,14.4431,14.4848,151600.0
2011-08-19 11:20:00,17.35,17.41,17.33,17.4,71600.0,14.4765,14.5265,14.4598,14.5182,71600.0
2011-08-19 11:25:00,17.4,17.45,17.4,17.42,77600.0,14.5182,14.5599,14.5182,14.5349,77600.0
2011-08-19 11:30:00,17.42,17.5,17.41,17.45,72800.0,14.5349,14.6016,14.5265,14.5599,72800.0
2011-08-19 11:35:00,17.44,17.47,17.39,17.44,80000.0,14.5516,14.5766,14.5098,14.5516,80000.0
2011-08-19 11:40:00,17.44,17.5,17.43,17.45,188400.0,14.5516,14.6016,14.5432,14.5599,188400.0
2011-08-19 11:45:00,17.45,17.45,17.4,17.43,134800.0,14.5599,14.5599,14.5182,14.5432,134800.0
2011-08-19 11:50:00,17.43,17.48,17.42,17.42,98800.0,14.5432,14.5849,14.5349,14.5349,98800.0
2011-08-19 11:55:00,17.42,17.47,17.39,17.47,60800.0,14.5349,14.5766,14.5098,14.5766,60800.0
2011-08-19 12:00:00,17.47,17.48,17.41,17.43,111600.0,14.5766,14.5849,14.5265,14.5432,111600.0
2011-08-19 12:05:00,17.43,17.47,17.41,17.46,76000.0,14.5432,14.5766,14.5265,14.5682,76000.0
2011-08-19 12:10:00,17.45,17.47,17.42,17.45,65600.0,14.5599,14.5766,14.5349,14.5599,65600.0
2011-08-19 12:15:00,17.45,17.46,17.43,17.46,54000.0,14.5599,14.5682,14.5432,14.5682,54000.0
2011-08-19 12:20:00,17.46,17.46,17.41,17.43,128000.0,14.5682,14.5682,14.5265,14.5432,128000.0
2011-08-19 12:25:00,17.43,17.48,17.43,17.48,118800.0,14.5432,14.5849,14.5432,14.5849,118800.0
2011-08-19 12:30:00,17.48,17.51,17.45,17.47,125200.0,14.5849,14.61,14.5599,14.5766,125200.0
2011-08-19 12:35:00,17.47,17.5,17.46,17.48,230800.0,14.5766,14.6016,14.5682,14.5849,230800.0
2011-08-19 12:40:00,17.49,17.56,17.47,17.54,205600.0,14.5933,14.6517,14.5766,14.635,205600.0
2011-08-19 12:45:00,17.54,17.61,17.54,17.61,39200.0,14.635,14.6934,14.635,14.6934,39200.0
2011-08-19 12:50:00,17.6,17.63,17.56,17.61,196000.0,14.6851,14.7101,14.6517,14.6934,196000.0
2011-08-19 12:55:00,17.61,17.63,17.58,17.59,53600.0,14.6934,14.7101,14.6684,14.6767,53600.0
2011-08-19 13:00:00,17.59,17.59,17.56,17.56,40000.0,14.6767,14.6767,14.6517,14.6517,40000.0
2011-08-19 13:05:00,17.57,17.59,17.56,17.58,57200.0,14.66,14.6767,14.6517,14.6684,57200.0
2011-08-19 13:10:00,17.58,17.6,17.56,17.56,26400.0,14.6684,14.6851,14.6517,14.6517,26400.0
2011-08-19 13:15:00,17.56,17.58,17.53,17.57,19600.0,14.6517,14.6684,14.6267,14.66,19600.0
2011-08-19 13:20:00,17.57,17.57,17.52,17.52,39200.0,14.66,14.66,14.6183,14.6183,39200.0
2011-08-19 13:25:00,17.52,17.53,17.5,17.5,54000.0,14.6183,14.6267,14.6016,14.6016,54000.0
2011-08-19 13:30:00,17.5,17.52,17.46,17.48,77600.0,14.6016,14.6183,14.5682,14.5849,77600.0
2011-08-19 13:35:00,17.48,17.51,17.48,17.48,28400.0,14.5849,14.61,14.5849,14.5849,28400.0
2011-08-19 13:40:00,17.47,17.49,17.44,17.44,38800.0,14.5766,14.5933,14.5516,14.5516,38800.0
2011-08-19 13:45:00,17.44,17.51,17.44,17.51,125200.0,14.5516,14.61,14.5516,14.61,125200.0
2011-08-19 13:50:00,17.52,17.52,17.47,17.48,38400.0,14.6183,14.6183,14.5766,14.5849,38400.0
2011-08-19 13:55:00,17.49,17.54,17.48,17.5,32400.0,14.5933,14.635,14.5849,14.6016,32400.0
2011-08-19 14:00:00,17.5,17.53,17.49,17.49,128800.0,14.6016,14.6267,14.5933,14.5933,128800.0
2011-08-19 14:05:00,17.5,17.5,17.46,17.47,144000.0,14.6016,14.6016,14.5682,14.5766,144000.0
2011-08-19 14:10:00,17.47,17.52,17.46,17.51,126000.0,14.5766,14.6183,14.5682,14.61,126000.0
2011-08-19 14:15:00,17.52,17.52,17.49,17.5,67600.0,14.6183,14.6183,14.5933,14.6016,67600.0
2011-08-19 14:20:00,17.49,17.54,17.49,17.5,170800.0,14.5933,14.635,14.5933,14.6016,170800.0
2011-08-19 14:25:00,17.5,17.52,17.48,17.5,52400.0,14.6016,14.6183,14.5849,14.6016,52400.0
2011-08-19 14:30:00,17.5,17.51,17.47,17.49,240800.0,14.6016,14.61,14.5766,14.5933,240800.0
2011-08-19 14:35:00,17.49,17.55,17.48,17.54,64400.0,14.5933,14.6433,14.5849,14.635,64400.0
2011-08-19 14:40:00,17.54,17.58,17.52,17.57,54800.0,14.635,14.6684,14.6183,14.66,54800.0
2011-08-19 14:45:00,17.58,17.58,17.5,17.52,61200.0,14.6684,14.6684,14.6016,14.6183,61200.0
2011-08-19 14:50:00,17.5,17.53,17.45,17.49,150000.0,14.6016,14.6267,14.5599,14.5933,150000.0
2011-08-19 14:55:00,17.49,17.52,17.48,17.5,109600.0,14.5933,14.6183,14.5849,14.6016,109600.0
2011-08-19 15:00:00,17.51,17.52,17.47,17.51,160800.0,14.61,14.6183,14.5766,14.61,160800.0
2011-08-19 15:05:00,17.5,17.56,17.5,17.52,161200.0,14.6016,14.6517,14.6016,14.6183,161200.0
2011-08-19 15:10:00,17.53,17.54,17.5,17.52,168400.0,14.6267,14.635,14.6016,14.6183,168400.0
2011-08-19 15:15:00,17.52,17.52,17.48,17.5,158800.0,14.6183,14.6183,14.5849,14.6016,158800.0
2011-08-19 15:20:00,17.5,17.58,17.5,17.52,68800.0,14.6016,14.6684,14.6016,14.6183,68800.0
2011-08-19 15:25:00,17.53,17.56,17.51,17.52,106000.0,14.6267,14.6517,14.61,14.6183,106000.0
2011-08-19 15:30:00,17.53,17.54,17.47,17.47,114400.0,14.6267,14.635,14.5766,14.5766,114400.0
2011-08-19 15:35:00,17.47,17.5,17.45,17.5,136000.0,14.5766,14.6016,14.5599,14.6016,136000.0
2011-08-19 15:40:00,17.5,17.51,17.45,17.48,125200.0,14.6016,14.61,14.5599,14.5849,125200.0
2011-08-19 15:45:00,17.49,17.54,17.47,17.52,228400.0,14.5933,14.635,14.5766,14.6183,228400.0
2011-08-19 15:50:00,17.52,17.53,17.49,17.5,346800.0,14.6183,14.6267,14.5933,14.6016,346800.0
2011-08-19 15:55:00,17.49,17.51,17.48,17.5,668800.0,14.5933,14.61,14.5849,14.6016,668800.0
2011-08-22 09:30:00,17.9,17.95,17.76,17.76,145600.0,14.9354,14.9771,14.8186,14.8186,145600.0
2011-08-22 09:35:00,17.76,17.82,17.73,17.79,44000.0,14.8186,14.8686,14.7935,14.8436,44000.0
2011-08-22 09:40:00,17.79,17.79,17.67,17.7,76000.0,14.8436,14.8436,14.7435,14.7685,76000.0
2011-08-22 09:45:00,17.69,17.81,17.68,17.79,118400.0,14.7602,14.8603,14.7518,14.8436,118400.0
2011-08-22 09:50:00,17.79,17.8,17.69,17.69,69200.0,14.8436,14.8519,14.7602,14.7602,69200.0
2011-08-22 09:55:00,17.69,17.73,17.68,17.71,155200.0,14.7602,14.7935,14.7518,14.7768,155200.0
2011-08-22 10:00:00,17.72,17.77,17.7,17.73,104000.0,14.7852,14.8269,14.7685,14.7935,104000.0
2011-08-22 10:05:00,17.73,17.73,17.68,17.7,129600.0,14.7935,14.7935,14.7518,14.7685,129600.0
2011-08-22 10:10:00,17.7,17.7,17.64,17.68,94000.0,14.7685,14.7685,14.7184,14.7518,94000.0
2011-08-22 10:15:00,17.68,17.76,17.66,17.75,70400.0,14.7518,14.8186,14.7351,14.8102,70400.0
2011-08-22 10:20:00,17.75,17.8,17.73,17.78,79200.0,14.8102,14.8519,14.7935,14.8352,79200.0
2011-08-22 10:25:00,17.79,17.86,17.78,17.86,78400.0,14.8436,14.902,14.8352,14.902,78400.0
2011-08-22 10:30:00,17.86,17.92,17.85,17.89,168800.0,14.902,14.9521,14.8937,14.927,168800.0
2011-08-22 10:35:00,17.89,17.93,17.87,17.88,214000.0,14.927,14.9604,14.9103,14.9187,214000.0
2011-08-22 10:40:00,17.87,17.88,17.84,17.85,66400.0,14.9103,14.9187,14.8853,14.8937,66400.0
2011-08-22 10:45:00,17.84,17.89,17.84,17.86,132000.0,14.8853,14.927,14.8853,14.902,132000.0
2011-08-22 10:50:00,17.86,17.9,17.78,17.78,98000.0,14.902,14.9354,14.8352,14.8352,98000.0
2011-08-22 10:55:00,17.77,17.79,17.72,17.75,79600.0,14.8269,14.8436,14.7852,14.8102,79600.0
2011-08-22 11:00:00,17.75,17.79,17.72,17.78,112000.0,14.8102,14.8436,14.7852,14.8352,112000.0
2011-08-22 11:05:00,17.79,17.79,17.75,17.77,100800.0,14.8436,14.8436,14.8102,14.8269,100800.0
2011-08-22 11:10:00,17.76,17.77,17.71,17.73,82800.0,14.8186,14.8269,14.7768,14.7935,82800.0
2011-08-22 11:15:00,17.73,17.75,17.67,17.68,83200.0,14.7935,14.8102,14.7435,14.7518,83200.0
2011-08-22 11:20:00,17.68,17.69,17.65,17.67,73200.0,14.7518,14.7602,14.7268,14.7435,73200.0
2011-08-22 11:25:00,17.67,17.71,17.65,17.7,84800.0,14.7435,14.7768,14.7268,14.7685,84800.0
2011-08-22 11:30:00,17.7,17.73,17.7,17.72,66800.0,14.7685,14.7935,14.7685,14.7852,66800.0
2011-08-22 11:35:00,17.7,17.71,17.65,17.67,64400.0,14.7685,14.7768,14.7268,14.7435,64400.0
2011-08-22 11:40:00,17.67,17.67,17.61,17.62,65600.0,14.7435,14.7435,14.6934,14.7017,65600.0
2011-08-22 11:45:00,17.63,17.7,17.62,17.7,46400.0,14.7101,14.7685,14.7017,14.7685,46400.0
2011-08-22 11:50:00,17.7,17.7,17.64,17.64,52800.0,14.7685,14.7685,14.7184,14.7184,52800.0
2011-08-22 11:55:00,17.64,17.65,17.61,17.65,126800.0,14.7184,14.7268,14.6934,14.7268,126800.0
2011-08-22 12:00:00,17.64,17.69,17.63,17.68,92000.0,14.7184,14.7602,14.7101,14.7518,92000.0
2011-08-22 12:05:00,17.68,17.78,17.66,17.77,56800.0,14.7518,14.8352,14.7351,14.8269,56800.0
2011-08-22 12:10:00,17.77,17.8,17.77,17.8,92800.0,14.8269,14.8519,14.8269,14.8519,92800.0
2011-08-22 12:15:00,17.79,17.8,17.74,17.78,110000.0,14.8436,14.8519,14.8019,14.8352,110000.0
2011-08-22 12:20:00,17.79,17.84,17.75,17.75,105200.0,14.8436,14.8853,14.8102,14.8102,105200.0
2011-08-22 12:25:00,17.76,17.82,17.75,17.76,110400.0,14.8186,14.8686,14.8102,14.8186,110400.0
2011-08-22 12:30:00,17.75,17.77,17.69,17.69,118400.0,14.8102,14.8269,14.7602,14.7602,118400.0
2011-08-22 12:35:00,17.69,17.73,17.69,17.73,68000.0,14.7602,14.7935,14.7602,14.7935,68000.0
2011-08-22 12:40:00,17.73,17.77,17.68,17.75,57600.0,14.7935,14.8269,14.7518,14.8102,57600.0
2011-08-22 12:45:00,17.75,17.85,17.74,17.83,71600.0,14.8102,14.8937,14.8019,14.877,71600.0
2011-08-22 12:50:00,17.82,17.86,17.77,17.86,83600.0,14.8686,14.902,14.8269,14.902,83600.0
2011-08-22 12:55:00,17.86,17.87,17.82,17.83,119600.0,14.902,14.9103,14.8686,14.877,119600.0
2011-08-22 13:00:00,17.83,17.85,17.8,17.85,162000.0,14.877,14.8937,14.8519,14.8937,162000.0
2011-08-22 13:05:00,17.84,17.88,17.83,17.86,144400.0,14.8853,14.9187,14.877,14.902,144400.0
2011-08-22 13:10:00,17.86,17.86,17.8,17.8,38000.0,14.902,14.902,14.8519,14.8519,38000.0
2011-08-22 13:15:00,17.8,17.84,17.79,17.84,48800.0,14.8519,14.8853,14.8436,14.8853,48800.0
2011-08-22 13:20:00,17.83,17.87,17.82,17.82,45200.0,14.877,14.9103,14.8686,14.8686,45200.0
2011-08-22 13:25:00,17.82,17.83,17.79,17.79,50000.0,14.8686,14.877,14.8436,14.8436,50000.0
2011-08-22 13:30:00,17.79,17.83,17.78,17.79,60800.0,14.8436,14.877,14.8352,14.8436,60800.0
2011-08-22 13:35:00,17.78,17.78,17.73,17.74,121200.0,14.8352,14.8352,14.7935,14.8019,121200.0
2011-08-22 13:40:00,17.75,17.79,17.74,17.77,50800.0,14.8102,14.8436,14.8019,14.8269,50800.0
2011-08-22 13:45:00,17.77,17.77,17.71,17.71,86800.0,14.8269,14.8269,14.7768,14.7768,86800.0
2011-08-22 13:50:00,17.71,17.74,17.68,17.71,82000.0,14.7768,14.8019,14.7518,14.7768,82000.0
2011-08-22 13:55:00,17.71,17.76,17.69,17.75,110800.0,14.7768,14.8186,14.7602,14.8102,110800.0
2011-08-22 14:00:00,17.75,17.77,17.7,17.71,154800.0,14.8102,14.8269,14.7685,14.7768,154800.0
2011-08-22 14:05:00,17.71,17.75,17.71,17.74,90800.0,14.7768,14.8102,14.7768,14.8019,90800.0
2011-08-22 14:10:00,17.73,17.77,17.73,17.75,84400.0,14.7935,14.8269,14.7935,14.8102,84400.0
2011-08-22 14:15:00,17.75,17.79,17.69,17.7,193600.0,14.8102,14.8436,14.7602,14.7685,193600.0
2011-08-22 14:20:00,17.71,17.77,17.7,17.72,91600.0,14.7768,14.8269,14.7685,14.7852,91600.0
2011-08-22 14:25:00,17.73,17.75,17.68,17.71,64400.0,14.7935,14.8102,14.7518,14.7768,64400.0
2011-08-22 14:30:00,17.71,17.72,17.68,17.7,132000.0,14.7768,14.7852,14.7518,14.7685,132000.0
2011-08-22 14:35:00,17.7,17.73,17.67,17.68,64000.0,14.7685,14.7935,14.7435,14.7518,64000.0
2011-08-22 14:40:00,17.68,17.72,17.68,17.69,101600.0,14.7518,14.7852,14.7518,14.7602,101600.0
2011-08-22 14:45:00,17.68,17.71,17.68,17.69,74400.0,14.7518,14.7768,14.7518,14.7602,74400.0
2011-08-22 14:50:00,17.69,17.7,17.63,17.66,104400.0,14.7602,14.7685,14.7101,14.7351,104400.0
2011-08-22 14:55:00,17.65,17.68,17.64,17.65,84000.0,14.7268,14.7518,14.7184,14.7268,84000.0
2011-08-22 15:00:00,17.64,17.66,17.63,17.65,112400.0,14.7184,14.7351,14.7101,14.7268,112400.0
2011-08-22 15:05:00,17.65,17.72,17.65,17.68,122400.0,14.7268,14.7852,14.7268,14.7518,122400.0
2011-08-22 15:10:00,17.68,17.73,17.67,17.72,110400.0,14.7518,14.7935,14.7435,14.7852,110400.0
2011-08-22 15:15:00,17.72,17.74,17.7,17.7,93600.0,14.7852,14.8019,14.7685,14.7685,93600.0
2011-08-22 15:20:00,17.71,17.76,17.71,17.75,157600.0,14.7768,14.8186,14.7768,14.8102,157600.0
2011-08-22 15:25:00,17.75,17.76,17.73,17.75,125200.0,14.8102,14.8186,14.7935,14.8102,125200.0
2011-08-22 15:30:00,17.75,17.77,17.73,17.73,169200.0,14.8102,14.8269,14.7935,14.7935,169200.0
2011-08-22 15:35:00,17.73,17.76,17.72,17.73,164400.0,14.7935,14.8186,14.7852,14.7935,164400.0
2011-08-22 15:40:00,17.73,17.77,17.71,17.76,174800.0,14.7935,14.8269,14.7768,14.8186,174800.0
2011-08-22 15:45:00,17.77,17.79,17.69,17.71,249200.0,14.8269,14.8436,14.7602,14.7768,249200.0
2011-08-22 15:50:00,17.71,17.73,17.66,17.68,305600.0,14.7768,14.7935,14.7351,14.7518,305600.0
2011-08-22 15:55:00,17.68,17.72,17.67,17.72,321200.0,14.7518,14.7852,14.7435,14.7852,321200.0
2011-08-23 09:30:00,17.76,17.86,17.75,17.78,150000.0,14.8186,14.902,14.8102,14.8352,150000.0
2011-08-23 09:35:00,17.78,17.8,17.71,17.72,100800.0,14.8352,14.8519,14.7768,14.7852,100800.0
2011-08-23 09:40:00,17.72,17.84,17.71,17.77,98400.0,14.7852,14.8853,14.7768,14.8269,98400.0
2011-08-23 09:45:00,17.77,17.85,17.75,17.84,51200.0,14.8269,14.8937,14.8102,14.8853,51200.0
2011-08-23 09:50:00,17.83,17.83,17.73,17.78,102000.0,14.877,14.877,14.7935,14.8352,102000.0
2011-08-23 09:55:00,17.79,17.93,17.78,17.89,118800.0,14.8436,14.9604,14.8352,14.927,118800.0
2011-08-23 10:00:00,17.87,17.99,17.83,17.97,135600.0,14.9103,15.0105,14.877,14.9938,135600.0
2011-08-23 10:05:00,17.96,18.0,17.95,17.98,60400.0,14.9854,15.0188,14.9771,15.0021,60400.0
2011-08-23 10:10:00,17.99,18.01,17.94,17.95,56800.0,15.0105,15.0272,14.9687,14.9771,56800.0
2011-08-23 10:15:00,17.96,17.96,17.89,17.9,74000.0,14.9854,14.9854,14.927,14.9354,74000.0
2011-08-23 10:20:00,17.9,17.93,17.88,17.91,86000.0,14.9354,14.9604,14.9187,14.9437,86000.0
2011-08-23 10:25:00,17.91,17.94,17.9,17.93,55200.0,14.9437,14.9687,14.9354,14.9604,55200.0
2011-08-23 10:30:00,17.93,17.94,17.87,17.87,42000.0,14.9604,14.9687,14.9103,14.9103,42000.0
2011-08-23 10:35:00,17.88,17.92,17.87,17.9,38800.0,14.9187,14.9521,14.9103,14.9354,38800.0
2011-08-23 10:40:00,17.92,17.93,17.85,17.85,29200.0,14.9521,14.9604,14.8937,14.8937,29200.0
2011-08-23 10:45:00,17.86,17.87,17.84,17.86,15200.0,14.902,14.9103,14.8853,14.902,15200.0
2011-08-23 10:50:00,17.86,17.88,17.83,17.83,17600.0,14.902,14.9187,14.877,14.877,17600.0
2011-08-23 10:55:00,17.82,17.88,17.81,17.83,108000.0,14.8686,14.9187,14.8603,14.877,108000.0
2011-08-23 11:00:00,17.82,17.88,17.79,17.84,129600.0,14.8686,14.9187,14.8436,14.8853,129600.0
2011-08-23 11:05:00,17.86,17.89,17.84,17.87,24800.0,14.902,14.927,14.8853,14.9103,24800.0
2011-08-23 11:10:00,17.86,17.92,17.84,17.9,28000.0,14.902,14.9521,14.8853,14.9354,28000.0
2011-08-23 11:15:00,17.92,17.93,17.89,17.9,34400.0,14.9521,14.9604,14.927,14.9354,34400.0
2011-08-23 11:20:00,17.9,17.91,17.86,17.89,82800.0,14.9354,14.9437,14.902,14.927,82800.0
2011-08-23 11:25:00,17.9,17.92,17.89,17.92,30400.0,14.9354,14.9521,14.927,14.9521,30400.0
2011-08-23 11:30:00,17.92,17.95,17.91,17.92,42800.0,14.9521,14.9771,14.9437,14.9521,42800.0
2011-08-23 11:35:00,17.91,17.98,17.91,17.96,45600.0,14.9437,15.0021,14.9437,14.9854,45600.0
2011-08-23 11:40:00,17.97,17.99,17.95,17.98,47200.0,14.9938,15.0105,14.9771,15.0021,47200.0
2011-08-23 11:45:00,17.99,18.0,17.96,17.97,47200.0,15.0105,15.0188,14.9854,14.9938,47200.0
2011-08-23 11:50:00,17.97,18.01,17.97,17.99,38000.0,14.9938,15.0272,14.9938,15.0105,38000.0
2011-08-23 11:55:00,18.0,18.07,18.0,18.07,38000.0,15.0188,15.0772,15.0188,15.0772,38000.0
2011-08-23 12:00:00,18.08,18.11,18.08,18.1,92400.0,15.0856,15.1106,15.0856,15.1022,92400.0
2011-08-23 12:05:00,18.09,18.11,18.09,18.11,24400.0,15.0939,15.1106,15.0939,15.1106,24400.0
2011-08-23 12:10:00,18.11,18.17,18.11,18.17,207600.0,15.1106,15.1607,15.1106,15.1607,207600.0
2011-08-23 12:15:00,18.18,18.2,18.15,18.15,76800.0,15.169,15.1857,15.144,15.144,76800.0
2011-08-23 12:20:00,18.15,18.17,18.15,18.16,58400.0,15.144,15.1607,15.144,15.1523,58400.0
2011-08-23 12:25:00,18.16,18.18,18.14,18.15,86400.0,15.1523,15.169,15.1356,15.144,86400.0
2011-08-23 12:30:00,18.15,18.19,18.15,18.15,46400.0,15.144,15.1773,15.144,15.144,46400.0
2011-08-23 12:35:00,18.15,18.19,18.15,18.18,56400.0,15.144,15.1773,15.144,15.169,56400.0
2011-08-23 12:40:00,18.17,18.21,18.17,18.2,66800.0,15.1607,15.194,15.1607,15.1857,66800.0
2011-08-23 12:45:00,18.2,18.21,18.18,18.19,92400.0,15.1857,15.194,15.169,15.1773,92400.0
2011-08-23 12:50:00,18.19,18.25,18.19,18.24,55200.0,15.1773,15.2274,15.1773,15.2191,55200.0
2011-08-23 12:55:00,18.25,18.28,18.23,18.24,68000.0,15.2274,15.2524,15.2107,15.2191,68000.0
2011-08-23 13:00:00,18.24,18.28,18.24,18.27,39200.0,15.2191,15.2524,15.2191,15.2441,39200.0
2011-08-23 13:05:00,18.27,18.31,18.27,18.28,96400.0,15.2441,15.2775,15.2441,15.2524,96400.0
2011-08-23 13:10:00,18.28,18.28,18.24,18.27,62400.0,15.2524,15.2524,15.2191,15.2441,62400.0
2011-08-23 13:15:00,18.28,18.28,18.21,18.21,14000.0,15.2524,15.2524,15.194,15.194,14000.0
2011-08-23 13:20:00,18.22,18.24,18.19,18.19,24800.0,15.2024,15.2191,15.1773,15.1773,24800.0
2011-08-23 13:25:00,18.18,18.21,18.18,18.21,37200.0,15.169,15.194,15.169,15.194,37200.0
2011-08-23 13:30:00,18.21,18.21,18.15,18.15,52000.0,15.194,15.194,15.144,15.144,52000.0
2011-08-23 13:35:00,18.14,18.18,18.14,18.18,16800.0,15.1356,15.169,15.1356,15.169,16800.0
2011-08-23 13:40:00,18.18,18.2,18.16,18.19,27200.0,15.169,15.1857,15.1523,15.1773,27200.0
2011-08-23 13:45:00,18.19,18.22,18.19,18.2,32400.0,15.1773,15.2024,15.1773,15.1857,32400.0
2011-08-23 13:50:00,18.2,18.21,18.11,18.14,73200.0,15.1857,15.194,15.1106,15.1356,73200.0
2011-08-23 13:55:00,18.14,18.19,18.13,18.14,77200.0,15.1356,15.1773,15.1273,15.1356,77200.0
2011-08-23 14:00:00,18.15,18.18,18.11,18.18,29600.0,15.144,15.169,15.1106,15.169,29600.0
2011-08-23 14:05:00,18.18,18.19,18.12,18.14,79200.0,15.169,15.1773,15.1189,15.1356,79200.0
2011-08-23 14:10:00,18.14,18.15,18.09,18.11,70400.0,15.1356,15.144,15.0939,15.1106,70400.0
2011-08-23 14:15:00,18.11,18.15,18.1,18.14,40400.0,15.1106,15.144,15.1022,15.1356,40400.0
2011-08-23 14:20:00,18.14,18.14,18.09,18.11,54400.0,15.1356,15.1356,15.0939,15.1106,54400.0
2011-08-23 14:25:00,18.1,18.19,18.09,18.16,74400.0,15.1022,15.1773,15.0939,15.1523,74400.0
2011-08-23 14:30:00,18.17,18.21,18.15,18.18,70400.0,15.1607,15.194,15.144,15.169,70400.0
2011-08-23 14:35:00,18.18,18.21,18.17,18.18,102400.0,15.169,15.194,15.1607,15.169,102400.0
2011-08-23 14:40:00,18.19,18.2,18.17,18.18,36800.0,15.1773,15.1857,15.1607,15.169,36800.0
2011-08-23 14:45:00,18.19,18.23,18.18,18.21,132800.0,15.1773,15.2107,15.169,15.194,132800.0
2011-08-23 14:50:00,18.21,18.26,18.2,18.23,131200.0,15.194,15.2357,15.1857,15.2107,131200.0
2011-08-23 14:55:00,18.23,18.23,18.21,18.22,38800.0,15.2107,15.2107,15.194,15.2024,38800.0
2011-08-23 15:00:00,18.23,18.32,18.23,18.32,98000.0,15.2107,15.2858,15.2107,15.2858,98000.0
2011-08-23 15:05:00,18.32,18.37,18.31,18.37,49600.0,15.2858,15.3275,15.2775,15.3275,49600.0
2011-08-23 15:10:00,18.38,18.4,18.34,18.35,68000.0,15.3359,15.3526,15.3025,15.3108,68000.0
2011-08-23 15:15:00,18.36,18.36,18.33,18.34,46400.0,15.3192,15.3192,15.2942,15.3025,46400.0
2011-08-23 15:20:00,18.34,18.37,18.33,18.34,60800.0,15.3025,15.3275,15.2942,15.3025,60800.0
2011-08-23 15:25:00,18.34,18.36,18.3,18.31,77200.0,15.3025,15.3192,15.2691,15.2775,77200.0
2011-08-23 15:30:00,18.31,18.33,18.29,18.31,105200.0,15.2775,15.2942,15.2608,15.2775,105200.0
2011-08-23 15:35:00,18.31,18.34,18.3,18.33,75200.0,15.2775,15.3025,15.2691,15.2942,75200.0
2011-08-23 15:40:00,18.34,18.36,18.3,18.34,76400.0,15.3025,15.3192,15.2691,15.3025,76400.0
2011-08-23 15:45:00,18.34,18.35,18.32,18.34,102400.0,15.3025,15.3108,15.2858,15.3025,102400.0
2011-08-23 15:50:00,18.35,18.37,18.32,18.36,261200.0,15.3108,15.3275,15.2858,15.3192,261200.0
2011-08-23 15:55:00,18.36,18.63,18.33,18.4,319600.0,15.3192,15.5445,15.2942,15.3526,319600.0
2011-08-24 09:30:00,18.43,18.43,18.3,18.36,59200.0,15.3776,15.3776,15.2691,15.3192,59200.0
2011-08-24 09:35:00,18.36,18.36,18.24,18.25,84800.0,15.3192,15.3192,15.2191,15.2274,84800.0
2011-08-24 09:40:00,18.24,18.28,18.21,18.25,41200.0,15.2191,15.2524,15.194,15.2274,41200.0
2011-08-24 09:45:00,18.26,18.34,18.22,18.32,116400.0,15.2357,15.3025,15.2024,15.2858,116400.0
2011-08-24 09:50:00,18.32,18.38,18.3,18.37,80000.0,15.2858,15.3359,15.2691,15.3275,80000.0
2011-08-24 09:55:00,18.38,18.48,18.34,18.45,94800.0,15.3359,15.4193,15.3025,15.3943,94800.0
2011-08-24 10:00:00,18.47,18.58,18.45,18.55,225600.0,15.411,15.5028,15.3943,15.4777,225600.0
2011-08-24 10:05:00,18.54,18.6,18.52,18.57,97600.0,15.4694,15.5194,15.4527,15.4944,97600.0
2011-08-24 10:10:00,18.57,18.62,18.52,18.53,104400.0,15.4944,15.5361,15.4527,15.461,104400.0
2011-08-24 10:15:00,18.52,18.53,18.46,18.51,31600.0,15.4527,15.461,15.4026,15.4443,31600.0
2011-08-24 10:20:00,18.49,18.5,18.43,18.49,35600.0,15.4277,15.436,15.3776,15.4277,35600.0
2011-08-24 10:25:00,18.49,18.5,18.46,18.48,54400.0,15.4277,15.436,15.4026,15.4193,54400.0
2011-08-24 10:30:00,18.48,18.5,18.4,18.41,75200.0,15.4193,15.436,15.3526,15.3609,75200.0
2011-08-24 10:35:00,18.43,18.46,18.4,18.41,26800.0,15.3776,15.4026,15.3526,15.3609,26800.0
2011-08-24 10:40:00,18.4,18.46,18.39,18.43,50400.0,15.3526,15.4026,15.3442,15.3776,50400.0
2011-08-24 10:45:00,18.43,18.44,18.33,18.35,162800.0,15.3776,15.3859,15.2942,15.3108,162800.0
2011-08-24 10:50:00,18.36,18.4,18.35,18.36,32000.0,15.3192,15.3526,15.3108,15.3192,32000.0
2011-08-24 10:55:00,18.34,18.34,18.29,18.3,107600.0,15.3025,15.3025,15.2608,15.2691,107600.0
2011-08-24 11:00:00,18.29,18.3,18.2,18.25,44000.0,15.2608,15.2691,15.1857,15.2274,44000.0
2011-08-24 11:05:00,18.26,18.32,18.24,18.32,32000.0,15.2357,15.2858,15.2191,15.2858,32000.0
2011-08-24 11:10:00,18.31,18.34,18.3,18.34,33600.0,15.2775,15.3025,15.2691,15.3025,33600.0
2011-08-24 11:15:00,18.32,18.32,18.27,18.27,16800.0,15.2858,15.2858,15.2441,15.2441,16800.0
2011-08-24 11:20:00,18.28,18.35,18.27,18.33,25200.0,15.2524,15.3108,15.2441,15.2942,25200.0
2011-08-24 11:25:00,18.34,18.37,18.32,18.32,29200.0,15.3025,15.3275,15.2858,15.2858,29200.0
2011-08-24 11:30:00,18.32,18.32,18.25,18.27,28400.0,15.2858,15.2858,15.2274,15.2441,28400.0
2011-08-24 11:35:00,18.28,18.34,18.27,18.3,22800.0,15.2524,15.3025,15.2441,15.2691,22800.0
2011-08-24 11:40:00,18.3,18.3,18.24,18.26,13600.0,15.2691,15.2691,15.2191,15.2357,13600.0
2011-08-24 11:45:00,18.25,18.27,18.19,18.27,33200.0,15.2274,15.2441,15.1773,15.2441,33200.0
2011-08-24 11:50:00,18.26,18.28,18.21,18.23,32800.0,15.2357,15.2524,15.194,15.2107,32800.0
2011-08-24 11:55:00,18.24,18.26,18.2,18.21,42000.0,15.2191,15.2357,15.1857,15.194,42000.0
2011-08-24 12:00:00,18.2,18.2,18.12,18.15,46400.0,15.1857,15.1857,15.1189,15.144,46400.0
2011-08-24 12:05:00,18.15,18.17,18.13,18.14,24400.0,15.144,15.1607,15.1273,15.1356,24400.0
2011-08-24 12:10:00,18.14,18.18,18.13,18.18,70000.0,15.1356,15.169,15.1273,15.169,70000.0
2011-08-24 12:15:00,18.17,18.19,18.16,18.16,13200.0,15.1607,15.1773,15.1523,15.1523,13200.0
2011-08-24 12:20:00,18.16,18.21,18.15,18.2,16800.0,15.1523,15.194,15.144,15.1857,16800.0
2011-08-24 12:25:00,18.2,18.2,18.16,18.18,17200.0,15.1857,15.1857,15.1523,15.169,17200.0
2011-08-24 12:30:00,18.19,18.21,18.17,18.21,12800.0,15.1773,15.194,15.1607,15.194,12800.0
2011-08-24 12:35:00,18.21,18.22,18.18,18.21,12800.0,15.194,15.2024,15.169,15.194,12800.0
2011-08-24 12:40:00,18.22,18.23,18.2,18.23,19200.0,15.2024,15.2107,15.1857,15.2107,19200.0
2011-08-24 12:45:00,18.23,18.23,18.18,18.2,22400.0,15.2107,15.2107,15.169,15.1857,22400.0
2011-08-24 12:50:00,18.2,18.25,18.2,18.23,24800.0,15.1857,15.2274,15.1857,15.2107,24800.0
2011-08-24 12:55:00,18.23,18.28,18.22,18.28,26800.0,15.2107,15.2524,15.2024,15.2524,26800.0
2011-08-24 13:00:00,18.28,18.3,18.24,18.28,22000.0,15.2524,15.2691,15.2191,15.2524,22000.0
2011-08-24 13:05:00,18.28,18.3,18.26,18.26,20800.0,15.2524,15.2691,15.2357,15.2357,20800.0
2011-08-24 13:10:00,18.26,18.29,18.26,18.29,14400.0,15.2357,15.2608,15.2357,15.2608,14400.0
2011-08-24 13:15:00,18.3,18.33,18.29,18.33,21200.0,15.2691,15.2942,15.2608,15.2942,21200.0
2011-08-24 13:20:00,18.33,18.37,18.32,18.35,36000.0,15.2942,15.3275,15.2858,15.3108,36000.0
2011-08-24 13:25:00,18.34,18.37,18.33,18.36,16800.0,15.3025,15.3275,15.2942,15.3192,16800.0
2011-08-24 13:30:00,18.36,18.36,18.32,18.33,20800.0,15.3192,15.3192,15.2858,15.2942,20800.0
2011-08-24 13:35:00,18.33,18.37,18.33,18.34,23200.0,15.2942,15.3275,15.2942,15.3025,23200.0
2011-08-24 13:40:00,18.34,18.34,18.3,18.32,20800.0,15.3025,15.3025,15.2691,15.2858,20800.0
2011-08-24 13:45:00,18.32,18.34,18.29,18.34,25200.0,15.2858,15.3025,15.2608,15.3025,25200.0
2011-08-24 13:50:00,18.34,18.34,18.31,18.33,15200.0,15.3025,15.3025,15.2775,15.2942,15200.0
2011-08-24 13:55:00,18.33,18.35,18.31,18.34,37600.0,15.2942,15.3108,15.2775,15.3025,37600.0
2011-08-24 14:00:00,18.34,18.34,18.31,18.33,60800.0,15.3025,15.3025,15.2775,15.2942,60800.0
2011-08-24 14:05:00,18.32,18.35,18.31,18.34,58000.0,15.2858,15.3108,15.2775,15.3025,58000.0
2011-08-24 14:10:00,18.34,18.36,18.34,18.36,35600.0,15.3025,15.3192,15.3025,15.3192,35600.0
2011-08-24 14:15:00,18.35,18.36,18.3,18.3,78000.0,15.3108,15.3192,15.2691,15.2691,78000.0
2011-08-24 14:20:00,18.31,18.31,18.28,18.31,43200.0,15.2775,15.2775,15.2524,15.2775,43200.0
2011-08-24 14:25:00,18.31,18.32,18.28,18.31,42400.0,15.2775,15.2858,15.2524,15.2775,42400.0
2011-08-24 14:30:00,18.31,18.34,18.29,18.33,85200.0,15.2775,15.3025,15.2608,15.2942,85200.0
2011-08-24 14:35:00,18.33,18.33,18.3,18.31,53600.0,15.2942,15.2942,15.2691,15.2775,53600.0
2011-08-24 14:40:00,18.32,18.34,18.3,18.32,64400.0,15.2858,15.3025,15.2691,15.2858,64400.0
2011-08-24 14:45:00,18.33,18.34,18.31,18.31,48800.0,15.2942,15.3025,15.2775,15.2775,48800.0
2011-08-24 14:50:00,18.31,18.34,18.29,18.31,101600.0,15.2775,15.3025,15.2608,15.2775,101600.0
2011-08-24 14:55:00,18.32,18.34,18.3,18.32,87200.0,15.2858,15.3025,15.2691,15.2858,87200.0
2011-08-24 15:00:00,18.32,18.35,18.31,18.34,101600.0,15.2858,15.3108,15.2775,15.3025,101600.0
2011-08-24 15:05:00,18.33,18.37,18.33,18.35,123200.0,15.2942,15.3275,15.2942,15.3108,123200.0
2011-08-24 15:10:00,18.35,18.39,18.34,18.39,66000.0,15.3108,15.3442,15.3025,15.3442,66000.0
2011-08-24 15:15:00,18.4,18.4,18.37,18.39,80800.0,15.3526,15.3526,15.3275,15.3442,80800.0
2011-08-24 15:20:00,18.39,18.43,18.36,18.41,83600.0,15.3442,15.3776,15.3192,15.3609,83600.0
2011-08-24 15:25:00,18.42,18.42,18.41,18.42,140800.0,15.3692,15.3692,15.3609,15.3692,140800.0
2011-08-24 15:30:00,18.42,18.47,18.42,18.46,164800.0,15.3692,15.411,15.3692,15.4026,164800.0
2011-08-24 15:35:00,18.46,18.47,18.42,18.42,58800.0,15.4026,15.411,15.3692,15.3692,58800.0
2011-08-24 15:40:00,18.43,18.48,18.42,18.48,106800.0,15.3776,15.4193,15.3692,15.4193,106800.0
2011-08-24 15:45:00,18.48,18.48,18.42,18.44,139600.0,15.4193,15.4193,15.3692,15.3859,139600.0
2011-08-24 15:50:00,18.44,18.47,18.43,18.47,237200.0,15.3859,15.411,15.3776,15.411,237200.0
2011-08-24 15:55:00,18.46,18.48,18.46,18.48,180000.0,15.4026,15.4193,15.4026,15.4193,180000.0
2011-08-25 09:30:00,18.53,18.66,18.53,18.64,44400.0,15.461,15.5695,15.461,15.5528,44400.0
2011-08-25 09:35:00,18.65,18.68,18.55,18.55,53600.0,15.5612,15.5862,15.4777,15.4777,53600.0
2011-08-25 09:40:00,18.53,18.53,18.47,18.51,53600.0,15.461,15.461,15.411,15.4443,53600.0
2011-08-25 09:45:00,18.52,18.52,18.37,18.38,63600.0,15.4527,15.4527,15.3275,15.3359,63600.0
2011-08-25 09:50:00,18.38,18.4,18.3,18.33,65600.0,15.3359,15.3526,15.2691,15.2942,65600.0
2011-08-25 09:55:00,18.33,18.34,18.25,18.27,72000.0,15.2942,15.3025,15.2274,15.2441,72000.0
2011-08-25 10:00:00,18.25,18.25,18.2,18.23,41600.0,15.2274,15.2274,15.1857,15.2107,41600.0
2011-08-25 10:05:00,18.24,18.31,18.21,18.31,104800.0,15.2191,15.2775,15.194,15.2775,104800.0
2011-08-25 10:10:00,18.3,18.33,18.26,18.33,81200.0,15.2691,15.2942,15.2357,15.2942,81200.0
2011-08-25 10:15:00,18.31,18.33,18.24,18.27,12400.0,15.2775,15.2942,15.2191,15.2441,12400.0
2011-08-25 10:20:00,18.26,18.28,18.19,18.23,69600.0,15.2357,15.2524,15.1773,15.2107,69600.0
2011-08-25 10:25:00,18.23,18.23,18.16,18.2,31600.0,15.2107,15.2107,15.1523,15.1857,31600.0
2011-08-25 10:30:00,18.2,18.23,18.16,18.19,57200.0,15.1857,15.2107,15.1523,15.1773,57200.0
2011-08-25 10:35:00,18.18,18.18,18.11,18.11,64000.0,15.169,15.169,15.1106,15.1106,64000.0
2011-08-25 10:40:00,18.11,18.18,18.11,18.14,38000.0,15.1106,15.169,15.1106,15.1356,38000.0
2011-08-25 10:45:00,18.14,18.14,18.07,18.07,35600.0,15.1356,15.1356,15.0772,15.0772,35600.0
2011-08-25 10:50:00,18.09,18.18,18.07,18.11,102000.0,15.0939,15.169,15.0772,15.1106,102000.0
2011-08-25 10:55:00,18.11,18.14,18.09,18.11,29600.0,15.1106,15.1356,15.0939,15.1106,29600.0
2011-08-25 11:00:00,18.1,18.17,18.1,18.17,23600.0,15.1022,15.1607,15.1022,15.1607,23600.0
2011-08-25 11:05:00,18.16,18.17,18.12,18.12,49200.0,15.1523,15.1607,15.1189,15.1189,49200.0
2011-08-25 11:10:00,18.12,18.16,18.11,18.14,20400.0,15.1189,15.1523,15.1106,15.1356,20400.0
2011-08-25 11:15:00,18.15,18.24,18.14,18.21,32400.0,15.144,15.2191,15.1356,15.194,32400.0
2011-08-25 11:20:00,18.22,18.27,18.21,18.25,21200.0,15.2024,15.2441,15.194,15.2274,21200.0
2011-08-25 11:25:00,18.25,18.27,18.21,18.21,26400.0,15.2274,15.2441,15.194,15.194,26400.0
2011-08-25 11:30:00,18.21,18.23,18.21,18.22,19600.0,15.194,15.2107,15.194,15.2024,19600.0
2011-08-25 11:35:00,18.21,18.21,18.12,18.13,20400.0,15.194,15.194,15.1189,15.1273,20400.0
2011-08-25 11:40:00,18.14,18.15,18.11,18.14,27600.0,15.1356,15.144,15.1106,15.1356,27600.0
2011-08-25 11:45:00,18.12,18.18,18.11,18.17,34000.0,15.1189,15.169,15.1106,15.1607,34000.0
2011-08-25 11:50:00,18.18,18.2,18.17,18.17,23600.0,15.169,15.1857,15.1607,15.1607,23600.0
2011-08-25 11:55:00,18.18,18.23,18.18,18.2,27200.0,15.169,15.2107,15.169,15.1857,27200.0
2011-08-25 12:00:00,18.2,18.2,18.16,18.16,16000.0,15.1857,15.1857,15.1523,15.1523,16000.0
2011-08-25 12:05:00,18.16,18.17,18.14,18.17,19200.0,15.1523,15.1607,15.1356,15.1607,19200.0
2011-08-25 12:10:00,18.15,18.17,18.15,18.17,13200.0,15.144,15.1607,15.144,15.1607,13200.0
2011-08-25 12:15:00,18.16,18.17,18.13,18.13,29200.0,15.1523,15.1607,15.1273,15.1273,29200.0
2011-08-25 12:20:00,18.13,18.13,18.11,18.13,15600.0,15.1273,15.1273,15.1106,15.1273,15600.0
2011-08-25 12:25:00,18.14,18.15,18.13,18.14,20800.0,15.1356,15.144,15.1273,15.1356,20800.0
2011-08-25 12:30:00,18.14,18.14,18.08,18.08,30000.0,15.1356,15.1356,15.0856,15.0856,30000.0
2011-08-25 12:35:00,18.08,18.08,18.04,18.07,22400.0,15.0856,15.0856,15.0522,15.0772,22400.0
2011-08-25 12:40:00,18.08,18.09,18.05,18.06,39200.0,15.0856,15.0939,15.0605,15.0689,39200.0
2011-08-25 12:45:00,18.05,18.06,18.01,18.05,36400.0,15.0605,15.0689,15.0272,15.0605,36400.0
2011-08-25 12:50:00,18.04,18.06,18.01,18.05,19200.0,15.0522,15.0689,15.0272,15.0605,19200.0
2011-08-25 12:55:00,18.06,18.07,18.04,18.06,15200.0,15.0689,15.0772,15.0522,15.0689,15200.0
2011-08-25 13:00:00,18.06,18.09,18.05,18.09,23200.0,15.0689,15.0939,15.0605,15.0939,23200.0
2011-08-25 13:05:00,18.08,18.13,18.06,18.07,28800.0,15.0856,15.1273,15.0689,15.0772,28800.0
2011-08-25 13:10:00,18.06,18.07,18.05,18.06,22000.0,15.0689,15.0772,15.0605,15.0689,22000.0
2011-08-25 13:15:00,18.07,18.07,18.03,18.07,21600.0,15.0772,15.0772,15.0438,15.0772,21600.0
2011-08-25 13:20:00,18.07,18.11,18.07,18.1,22400.0,15.0772,15.1106,15.0772,15.1022,22400.0
2011-08-25 13:25:00,18.09,18.16,18.09,18.14,28000.0,15.0939,15.1523,15.0939,15.1356,28000.0
2011-08-25 13:30:00,18.15,18.16,18.11,18.15,50000.0,15.144,15.1523,15.1106,15.144,50000.0
2011-08-25 13:35:00,18.14,18.17,18.11,18.16,32400.0,15.1356,15.1607,15.1106,15.1523,32400.0
2011-08-25 13:40:00,18.16,18.16,18.12,18.12,20000.0,15.1523,15.1523,15.1189,15.1189,20000.0
2011-08-25 13:45:00,18.13,18.14,18.05,18.08,54800.0,15.1273,15.1356,15.0605,15.0856,54800.0
2011-08-25 13:50:00,18.08,18.1,18.07,18.08,21200.0,15.0856,15.1022,15.0772,15.0856,21200.0
2011-08-25 13:55:00,18.07,18.13,18.07,18.12,33600.0,15.0772,15.1273,15.0772,15.1189,33600.0
2011-08-25 14:00:00,18.12,18.12,18.09,18.1,24000.0,15.1189,15.1189,15.0939,15.1022,24000.0
2011-08-25 14:05:00,18.11,18.11,18.06,18.08,37600.0,15.1106,15.1106,15.0689,15.0856,37600.0
2011-08-25 14:10:00,18.08,18.1,18.06,18.07,28400.0,15.0856,15.1022,15.0689,15.0772,28400.0
2011-08-25 14:15:00,18.07,18.11,18.07,18.11,30000.0,15.0772,15.1106,15.0772,15.1106,30000.0
2011-08-25 14:20:00,18.11,18.11,18.05,18.06,49600.0,15.1106,15.1106,15.0605,15.0689,49600.0
2011-08-25 14:25:00,18.06,18.07,18.0,18.05,84000.0,15.0689,15.0772,15.0188,15.0605,84000.0
2011-08-25 14:30:00,18.04,18.06,18.03,18.04,38000.0,15.0522,15.0689,15.0438,15.0522,38000.0
2011-08-25 14:35:00,18.04,18.08,18.04,18.07,37200.0,15.0522,15.0856,15.0522,15.0772,37200.0
2011-08-25 14:40:00,18.08,18.08,18.03,18.05,98400.0,15.0856,15.0856,15.0438,15.0605,98400.0
2011-08-25 14:45:00,18.05,18.08,18.0,18.0,38800.0,15.0605,15.0856,15.0188,15.0188,38800.0
2011-08-25 14:50:00,18.02,18.03,18.0,18.02,34000.0,15.0355,15.0438,15.0188,15.0355,34000.0
2011-08-25 14:55:00,18.02,18.05,18.0,18.02,31200.0,15.0355,15.0605,15.0188,15.0355,31200.0
2011-08-25 15:00:00,18.01,18.04,17.99,18.02,74800.0,15.0272,15.0522,15.0105,15.0355,74800.0
2011-08-25 15:05:00,18.02,18.07,18.02,18.05,52400.0,15.0355,15.0772,15.0355,15.0605,52400.0
2011-08-25 15:10:00,18.05,18.07,18.01,18.04,59600.0,15.0605,15.0772,15.0272,15.0522,59600.0
2011-08-25 15:15:00,18.04,18.09,18.03,18.08,66000.0,15.0522,15.0939,15.0438,15.0856,66000.0
2011-08-25 15:20:00,18.09,18.12,18.08,18.08,79200.0,15.0939,15.1189,15.0856,15.0856,79200.0
2011-08-25 15:25:00,18.08,18.08,18.02,18.02,64400.0,15.0856,15.0856,15.0355,15.0355,64400.0
2011-08-25 15:30:00,18.02,18.04,18.0,18.0,91600.0,15.0355,15.0522,15.0188,15.0188,91600.0
2011-08-25 15:35:00,18.0,18.01,17.97,18.0,99600.0,15.0188,15.0272,14.9938,15.0188,99600.0
2011-08-25 15:40:00,17.99,17.99,17.94,17.94,120400.0,15.0105,15.0105,14.9687,14.9687,120400.0
2011-08-25 15:45:00,17.94,17.99,17.92,17.98,164800.0,14.9687,15.0105,14.9521,15.0021,164800.0
2011-08-25 15:50:00,17.97,17.99,17.92,17.96,163200.0,14.9938,15.0105,14.9521,14.9854,163200.0
2011-08-25 15:55:00,17.96,17.97,17.93,17.93,325200.0,14.9854,14.9938,14.9604,14.9604,325200.0
2011-08-26 09:30:00,17.85,17.94,17.8,17.92,63600.0,14.8937,14.9687,14.8519,14.9521,63600.0
2011-08-26 09:35:00,17.92,17.92,17.76,17.8,61200.0,14.9521,14.9521,14.8186,14.8519,61200.0
2011-08-26 09:40:00,17.8,17.83,17.76,17.8,24400.0,14.8519,14.877,14.8186,14.8519,24400.0
2011-08-26 09:45:00,17.8,17.81,17.72,17.81,104800.0,14.8519,14.8603,14.7852,14.8603,104800.0
2011-08-26 09:50:00,17.82,17.83,17.73,17.75,89200.0,14.8686,14.877,14.7935,14.8102,89200.0
2011-08-26 09:55:00,17.76,17.91,17.76,17.86,46800.0,14.8186,14.9437,14.8186,14.902,46800.0
2011-08-26 10:00:00,17.86,17.86,17.69,17.75,84000.0,14.902,14.902,14.7602,14.8102,84000.0
2011-08-26 10:05:00,17.73,17.73,17.61,17.68,58000.0,14.7935,14.7935,14.6934,14.7518,58000.0
2011-08-26 10:10:00,17.67,17.74,17.67,17.71,29200.0,14.7435,14.8019,14.7435,14.7768,29200.0
2011-08-26 10:15:00,17.71,17.84,17.71,17.84,108800.0,14.7768,14.8853,14.7768,14.8853,108800.0
2011-08-26 10:20:00,17.82,17.99,17.82,17.99,141600.0,14.8686,15.0105,14.8686,15.0105,141600.0
2011-08-26 10:25:00,17.98,18.1,17.98,18.06,142000.0,15.0021,15.1022,15.0021,15.0689,142000.0
2011-08-26 10:30:00,18.06,18.1,17.93,17.93,107200.0,15.0689,15.1022,14.9604,14.9604,107200.0
2011-08-26 10:35:00,17.95,18.02,17.91,17.97,22800.0,14.9771,15.0355,14.9437,14.9938,22800.0
2011-08-26 10:40:00,17.97,18.09,17.96,18.09,81200.0,14.9938,15.0939,14.9854,15.0939,81200.0
2011-08-26 10:45:00,18.08,18.2,18.07,18.15,37200.0,15.0856,15.1857,15.0772,15.144,37200.0
2011-08-26 10:50:00,18.14,18.17,18.05,18.05,121200.0,15.1356,15.1607,15.0605,15.0605,121200.0
2011-08-26 10:55:00,18.06,18.09,18.01,18.04,86800.0,15.0689,15.0939,15.0272,15.0522,86800.0
2011-08-26 11:00:00,18.04,18.11,18.04,18.11,65200.0,15.0522,15.1106,15.0522,15.1106,65200.0
2011-08-26 11:05:00,18.12,18.19,18.1,18.16,28400.0,15.1189,15.1773,15.1022,15.1523,28400.0
2011-08-26 11:10:00,18.16,18.26,18.15,18.25,39200.0,15.1523,15.2357,15.144,15.2274,39200.0
2011-08-26 11:15:00,18.25,18.31,18.23,18.25,67200.0,15.2274,15.2775,15.2107,15.2274,67200.0
2011-08-26 11:20:00,18.26,18.3,18.22,18.22,28400.0,15.2357,15.2691,15.2024,15.2024,28400.0
2011-08-26 11:25:00,18.2,18.28,18.18,18.2,74800.0,15.1857,15.2524,15.169,15.1857,74800.0
2011-08-26 11:30:00,18.2,18.25,18.2,18.23,100400.0,15.1857,15.2274,15.1857,15.2107,100400.0
2011-08-26 11:35:00,18.23,18.27,18.22,18.22,48400.0,15.2107,15.2441,15.2024,15.2024,48400.0
2011-08-26 11:40:00,18.21,18.24,18.19,18.22,43200.0,15.194,15.2191,15.1773,15.2024,43200.0
2011-08-26 11:45:00,18.22,18.24,18.18,18.23,32400.0,15.2024,15.2191,15.169,15.2107,32400.0
2011-08-26 11:50:00,18.22,18.24,18.18,18.23,40800.0,15.2024,15.2191,15.169,15.2107,40800.0
2011-08-26 11:55:00,18.24,18.26,18.21,18.22,30000.0,15.2191,15.2357,15.194,15.2024,30000.0
2011-08-26 12:00:00,18.23,18.3,18.23,18.3,50000.0,15.2107,15.2691,15.2107,15.2691,50000.0
2011-08-26 12:05:00,18.3,18.34,18.29,18.32,48400.0,15.2691,15.3025,15.2608,15.2858,48400.0
2011-08-26 12:10:00,18.35,18.4,18.34,18.36,102400.0,15.3108,15.3526,15.3025,15.3192,102400.0
2011-08-26 12:15:00,18.37,18.39,18.33,18.34,43200.0,15.3275,15.3442,15.2942,15.3025,43200.0
2011-08-26 12:20:00,18.34,18.38,18.33,18.35,17600.0,15.3025,15.3359,15.2942,15.3108,17600.0
2011-08-26 12:25:00,18.35,18.4,18.34,18.38,27200.0,15.3108,15.3526,15.3025,15.3359,27200.0
2011-08-26 12:30:00,18.39,18.4,18.35,18.36,40000.0,15.3442,15.3526,15.3108,15.3192,40000.0
2011-08-26 12:35:00,18.35,18.36,18.33,18.35,16400.0,15.3108,15.3192,15.2942,15.3108,16400.0
2011-08-26 12:40:00,18.35,18.36,18.32,18.32,21200.0,15.3108,15.3192,15.2858,15.2858,21200.0
2011-08-26 12:45:00,18.31,18.31,18.26,18.26,17200.0,15.2775,15.2775,15.2357,15.2357,17200.0
2011-08-26 12:50:00,18.25,18.31,18.25,18.29,33600.0,15.2274,15.2775,15.2274,15.2608,33600.0
2011-08-26 12:55:00,18.31,18.32,18.29,18.3,12800.0,15.2775,15.2858,15.2608,15.2691,12800.0
2011-08-26 13:00:00,18.31,18.31,18.27,18.3,20000.0,15.2775,15.2775,15.2441,15.2691,20000.0
2011-08-26 13:05:00,18.29,18.34,18.29,18.31,25600.0,15.2608,15.3025,15.2608,15.2775,25600.0
2011-08-26 13:10:00,18.32,18.35,18.31,18.32,28000.0,15.2858,15.3108,15.2775,15.2858,28000.0
2011-08-26 13:15:00,18.32,18.36,18.3,18.3,30000.0,15.2858,15.3192,15.2691,15.2691,30000.0
2011-08-26 13:20:00,18.31,18.34,18.29,18.33,29200.0,15.2775,15.3025,15.2608,15.2942,29200.0
2011-08-26 13:25:00,18.33,18.36,18.33,18.36,30000.0,15.2942,15.3192,15.2942,15.3192,30000.0
2011-08-26 13:30:00,18.36,18.4,18.35,18.39,37600.0,15.3192,15.3526,15.3108,15.3442,37600.0
2011-08-26 13:35:00,18.39,18.42,18.38,18.39,59200.0,15.3442,15.3692,15.3359,15.3442,59200.0
2011-08-26 13:40:00,18.39,18.44,18.39,18.44,57600.0,15.3442,15.3859,15.3442,15.3859,57600.0
2011-08-26 13:45:00,18.43,18.45,18.41,18.42,36400.0,15.3776,15.3943,15.3609,15.3692,36400.0
2011-08-26 13:50:00,18.41,18.42,18.39,18.41,20400.0,15.3609,15.3692,15.3442,15.3609,20400.0
2011-08-26 13:55:00,18.41,18.48,18.41,18.47,60400.0,15.3609,15.4193,15.3609,15.411,60400.0
2011-08-26 14:00:00,18.47,18.49,18.45,18.46,63600.0,15.411,15.4277,15.3943,15.4026,63600.0
2011-08-26 14:05:00,18.45,18.45,18.39,18.43,36000.0,15.3943,15.3943,15.3442,15.3776,36000.0
2011-08-26 14:10:00,18.42,18.43,18.4,18.42,22800.0,15.3692,15.3776,15.3526,15.3692,22800.0
2011-08-26 14:15:00,18.42,18.44,18.39,18.43,29200.0,15.3692,15.3859,15.3442,15.3776,29200.0
2011-08-26 14:20:00,18.42,18.42,18.39,18.39,12800.0,15.3692,15.3692,15.3442,15.3442,12800.0
2011-08-26 14:25:00,18.39,18.39,18.33,18.35,37600.0,15.3442,15.3442,15.2942,15.3108,37600.0
2011-08-26 14:30:00,18.36,18.39,18.36,18.39,21600.0,15.3192,15.3442,15.3192,15.3442,21600.0
2011-08-26 14:35:00,18.38,18.4,18.33,18.37,38800.0,15.3359,15.3526,15.2942,15.3275,38800.0
2011-08-26 14:40:00,18.37,18.41,18.36,18.4,27200.0,15.3275,15.3609,15.3192,15.3526,27200.0
2011-08-26 14:45:00,18.4,18.46,18.4,18.46,52000.0,15.3526,15.4026,15.3526,15.4026,52000.0
2011-08-26 14:50:00,18.44,18.46,18.42,18.43,57200.0,15.3859,15.4026,15.3692,15.3776,57200.0
2011-08-26 14:55:00,18.43,18.46,18.43,18.46,84800.0,15.3776,15.4026,15.3776,15.4026,84800.0
2011-08-26 15:00:00,18.46,18.46,18.42,18.43,63600.0,15.4026,15.4026,15.3692,15.3776,63600.0
2011-08-26 15:05:00,18.43,18.43,18.34,18.36,34800.0,15.3776,15.3776,15.3025,15.3192,34800.0
2011-08-26 15:10:00,18.36,18.36,18.34,18.35,32800.0,15.3192,15.3192,15.3025,15.3108,32800.0
2011-08-26 15:15:00,18.35,18.35,18.29,18.32,48000.0,15.3108,15.3108,15.2608,15.2858,48000.0
2011-08-26 15:20:00,18.31,18.33,18.29,18.29,31600.0,15.2775,15.2942,15.2608,15.2608,31600.0
2011-08-26 15:25:00,18.29,18.31,18.27,18.31,71200.0,15.2608,15.2775,15.2441,15.2775,71200.0
2011-08-26 15:30:00,18.32,18.34,18.3,18.33,36800.0,15.2858,15.3025,15.2691,15.2942,36800.0
2011-08-26 15:35:00,18.33,18.34,18.3,18.33,44800.0,15.2942,15.3025,15.2691,15.2942,44800.0
2011-08-26 15:40:00,18.34,18.36,18.33,18.35,30800.0,15.3025,15.3192,15.2942,15.3108,30800.0
2011-08-26 15:45:00,18.36,18.4,18.33,18.37,119600.0,15.3192,15.3526,15.2942,15.3275,119600.0
2011-08-26 15:50:00,18.39,18.39,18.35,18.39,105600.0,15.3442,15.3442,15.3108,15.3442,105600.0
2011-08-26 15:55:00,18.39,18.42,18.38,18.41,195600.0,15.3442,15.3692,15.3359,15.3609,195600.0
2011-08-29 09:30:00,18.47,18.53,18.29,18.44,89600.0,15.411,15.461,15.2608,15.3859,89600.0
2011-08-29 09:35:00,18.43,18.54,18.43,18.54,68400.0,15.3776,15.4694,15.3776,15.4694,68400.0
2011-08-29 09:40:00,18.54,18.59,18.5,18.57,44800.0,15.4694,15.5111,15.436,15.4944,44800.0
2011-08-29 09:45:00,18.58,18.59,18.53,18.59,38000.0,15.5028,15.5111,15.461,15.5111,38000.0
2011-08-29 09:50:00,18.59,18.59,18.49,18.55,53600.0,15.5111,15.5111,15.4277,15.4777,53600.0
2011-08-29 09:55:00,18.55,18.55,18.49,18.52,66800.0,15.4777,15.4777,15.4277,15.4527,66800.0
2011-08-29 10:00:00,18.52,18.53,18.48,18.49,52000.0,15.4527,15.461,15.4193,15.4277,52000.0
2011-08-29 10:05:00,18.49,18.49,18.45,18.49,90000.0,15.4277,15.4277,15.3943,15.4277,90000.0
2011-08-29 10:10:00,18.48,18.56,18.48,18.55,34400.0,15.4193,15.4861,15.4193,15.4777,34400.0
2011-08-29 10:15:00,18.56,18.6,18.55,18.57,34000.0,15.4861,15.5194,15.4777,15.4944,34000.0
2011-08-29 10:20:00,18.58,18.61,18.56,18.61,86800.0,15.5028,15.5278,15.4861,15.5278,86800.0
2011-08-29 10:25:00,18.61,18.63,18.57,18.58,30000.0,15.5278,15.5445,15.4944,15.5028,30000.0
2011-08-29 10:30:00,18.58,18.63,18.56,18.61,29600.0,15.5028,15.5445,15.4861,15.5278,29600.0
2011-08-29 10:35:00,18.61,18.64,18.61,18.61,28800.0,15.5278,15.5528,15.5278,15.5278,28800.0
2011-08-29 10:40:00,18.63,18.65,18.6,18.6,36400.0,15.5445,15.5612,15.5194,15.5194,36400.0
2011-08-29 10:45:00,18.6,18.62,18.59,18.6,30800.0,15.5194,15.5361,15.5111,15.5194,30800.0
2011-08-29 10:50:00,18.59,18.63,18.59,18.61,26400.0,15.5111,15.5445,15.5111,15.5278,26400.0
2011-08-29 10:55:00,18.61,18.61,18.57,18.59,21200.0,15.5278,15.5278,15.4944,15.5111,21200.0
2011-08-29 11:00:00,18.59,18.6,18.54,18.56,17200.0,15.5111,15.5194,15.4694,15.4861,17200.0
2011-08-29 11:05:00,18.54,18.55,18.53,18.55,16400.0,15.4694,15.4777,15.461,15.4777,16400.0
2011-08-29 11:10:00,18.54,18.57,18.53,18.54,31600.0,15.4694,15.4944,15.461,15.4694,31600.0
2011-08-29 11:15:00,18.55,18.57,18.55,18.56,17200.0,15.4777,15.4944,15.4777,15.4861,17200.0
2011-08-29 11:20:00,18.57,18.59,18.56,18.59,43600.0,15.4944,15.5111,15.4861,15.5111,43600.0
2011-08-29 11:25:00,18.59,18.62,18.59,18.62,33600.0,15.5111,15.5361,15.5111,15.5361,33600.0
2011-08-29 11:30:00,18.61,18.63,18.59,18.6,35200.0,15.5278,15.5445,15.5111,15.5194,35200.0
2011-08-29 11:35:00,18.59,18.63,18.59,18.61,26400.0,15.5111,15.5445,15.5111,15.5278,26400.0
2011-08-29 11:40:00,18.61,18.65,18.61,18.65,38800.0,15.5278,15.5612,15.5278,15.5612,38800.0
2011-08-29 11:45:00,18.65,18.69,18.65,18.69,40000.0,15.5612,15.5945,15.5612,15.5945,40000.0
2011-08-29 11:50:00,18.69,18.71,18.68,18.69,35200.0,15.5945,15.6112,15.5862,15.5945,35200.0
2011-08-29 11:55:00,18.69,18.72,18.69,18.69,21600.0,15.5945,15.6196,15.5945,15.5945,21600.0
2011-08-29 12:00:00,18.69,18.73,18.69,18.72,25200.0,15.5945,15.6279,15.5945,15.6196,25200.0
2011-08-29 12:05:00,18.74,18.74,18.72,18.73,24800.0,15.6363,15.6363,15.6196,15.6279,24800.0
2011-08-29 12:10:00,18.74,18.75,18.73,18.73,31200.0,15.6363,15.6446,15.6279,15.6279,31200.0
2011-08-29 12:15:00,18.74,18.74,18.73,18.73,17600.0,15.6363,15.6363,15.6279,15.6279,17600.0
2011-08-29 12:20:00,18.73,18.74,18.72,18.74,20800.0,15.6279,15.6363,15.6196,15.6363,20800.0
2011-08-29 12:25:00,18.75,18.75,18.73,18.74,20400.0,15.6446,15.6446,15.6279,15.6363,20400.0
2011-08-29 12:30:00,18.73,18.74,18.72,18.74,22800.0,15.6279,15.6363,15.6196,15.6363,22800.0
2011-08-29 12:35:00,18.74,18.75,18.74,18.75,13600.0,15.6363,15.6446,15.6363,15.6446,13600.0
2011-08-29 12:40:00,18.75,18.79,18.75,18.79,65200.0,15.6446,15.678,15.6446,15.678,65200.0
2011-08-29 12:45:00,18.79,18.8,18.77,18.77,37200.0,15.678,15.6863,15.6613,15.6613,37200.0
2011-08-29 12:50:00,18.77,18.79,18.77,18.79,24400.0,15.6613,15.678,15.6613,15.678,24400.0
2011-08-29 12:55:00,18.79,18.79,18.77,18.77,32400.0,15.678,15.678,15.6613,15.6613,32400.0
2011-08-29 13:00:00,18.78,18.78,18.75,18.76,42400.0,15.6696,15.6696,15.6446,15.6529,42400.0
2011-08-29 13:05:00,18.76,18.77,18.75,18.76,40400.0,15.6529,15.6613,15.6446,15.6529,40400.0
2011-08-29 13:10:00,18.76,18.77,18.74,18.76,77600.0,15.6529,15.6613,15.6363,15.6529,77600.0
2011-08-29 13:15:00,18.75,18.76,18.74,18.74,32400.0,15.6446,15.6529,15.6363,15.6363,32400.0
2011-08-29 13:20:00,18.75,18.76,18.73,18.76,22000.0,15.6446,15.6529,15.6279,15.6529,22000.0
2011-08-29 13:25:00,18.75,18.76,18.74,18.75,29200.0,15.6446,15.6529,15.6363,15.6446,29200.0
2011-08-29 13:30:00,18.75,18.75,18.72,18.72,22800.0,15.6446,15.6446,15.6196,15.6196,22800.0
2011-08-29 13:35:00,18.73,18.73,18.71,18.72,32800.0,15.6279,15.6279,15.6112,15.6196,32800.0
2011-08-29 13:40:00,18.72,18.73,18.7,18.71,56000.0,15.6196,15.6279,15.6029,15.6112,56000.0
2011-08-29 13:45:00,18.71,18.71,18.68,18.68,33600.0,15.6112,15.6112,15.5862,15.5862,33600.0
2011-08-29 13:50:00,18.68,18.71,18.67,18.69,31600.0,15.5862,15.6112,15.5778,15.5945,31600.0
2011-08-29 13:55:00,18.69,18.7,18.67,18.68,27600.0,15.5945,15.6029,15.5778,15.5862,27600.0
2011-08-29 14:00:00,18.68,18.7,18.67,18.7,28400.0,15.5862,15.6029,15.5778,15.6029,28400.0
2011-08-29 14:05:00,18.7,18.74,18.7,18.73,59600.0,15.6029,15.6363,15.6029,15.6279,59600.0
2011-08-29 14:10:00,18.73,18.78,18.73,18.75,140000.0,15.6279,15.6696,15.6279,15.6446,140000.0
2011-08-29 14:15:00,18.75,18.76,18.73,18.74,27600.0,15.6446,15.6529,15.6279,15.6363,27600.0
2011-08-29 14:20:00,18.73,18.75,18.73,18.74,21600.0,15.6279,15.6446,15.6279,15.6363,21600.0
2011-08-29 14:25:00,18.75,18.79,18.75,18.79,57600.0,15.6446,15.678,15.6446,15.678,57600.0
2011-08-29 14:30:00,18.79,18.8,18.78,18.8,38400.0,15.678,15.6863,15.6696,15.6863,38400.0
2011-08-29 14:35:00,18.8,18.82,18.8,18.82,40800.0,15.6863,15.703,15.6863,15.703,40800.0
2011-08-29 14:40:00,18.82,18.84,18.82,18.84,86000.0,15.703,15.7197,15.703,15.7197,86000.0
2011-08-29 14:45:00,18.84,18.85,18.84,18.85,37600.0,15.7197,15.728,15.7197,15.728,37600.0
2011-08-29 14:50:00,18.84,18.86,18.84,18.85,63600.0,15.7197,15.7364,15.7197,15.728,63600.0
2011-08-29 14:55:00,18.85,18.85,18.81,18.82,56000.0,15.728,15.728,15.6947,15.703,56000.0
2011-08-29 15:00:00,18.82,18.83,18.81,18.82,29200.0,15.703,15.7113,15.6947,15.703,29200.0
2011-08-29 15:05:00,18.81,18.82,18.79,18.79,31200.0,15.6947,15.703,15.678,15.678,31200.0
2011-08-29 15:10:00,18.79,18.8,18.79,18.79,36000.0,15.678,15.6863,15.678,15.678,36000.0
2011-08-29 15:15:00,18.8,18.81,18.79,18.79,62400.0,15.6863,15.6947,15.678,15.678,62400.0
2011-08-29 15:20:00,18.79,18.82,18.79,18.81,48000.0,15.678,15.703,15.678,15.6947,48000.0
2011-08-29 15:25:00,18.81,18.81,18.79,18.8,50400.0,15.6947,15.6947,15.678,15.6863,50400.0
2011-08-29 15:30:00,18.8,18.84,18.8,18.83,76800.0,15.6863,15.7197,15.6863,15.7113,76800.0
2011-08-29 15:35:00,18.83,18.84,18.82,18.84,52400.0,15.7113,15.7197,15.703,15.7197,52400.0
2011-08-29 15:40:00,18.84,18.86,18.84,18.85,81600.0,15.7197,15.7364,15.7197,15.728,81600.0
2011-08-29 15:45:00,18.85,18.86,18.84,18.84,98000.0,15.728,15.7364,15.7197,15.7197,98000.0
2011-08-29 15:50:00,18.84,18.87,18.83,18.84,257600.0,15.7197,15.7447,15.7113,15.7197,257600.0
2011-08-29 15:55:00,18.85,18.88,18.85,18.87,247600.0,15.728,15.7531,15.728,15.7447,247600.0
2011-08-30 09:30:00,18.79,18.97,18.79,18.95,69200.0,15.678,15.8282,15.678,15.8115,69200.0
2011-08-30 09:35:00,18.94,18.94,18.89,18.9,32800.0,15.8031,15.8031,15.7614,15.7698,32800.0
2011-08-30 09:40:00,18.89,18.91,18.88,18.91,41200.0,15.7614,15.7781,15.7531,15.7781,41200.0
2011-08-30 09:45:00,18.91,19.02,18.91,19.02,94800.0,15.7781,15.8699,15.7781,15.8699,94800.0
2011-08-30 09:50:00,19.01,19.07,19.01,19.04,101600.0,15.8615,15.9116,15.8615,15.8866,101600.0
2011-08-30 09:55:00,19.04,19.06,19.01,19.01,57600.0,15.8866,15.9033,15.8615,15.8615,57600.0
2011-08-30 10:00:00,19.01,19.01,18.91,18.93,182400.0,15.8615,15.8615,15.7781,15.7948,182400.0
2011-08-30 10:05:00,18.92,18.99,18.91,18.99,78000.0,15.7864,15.8448,15.7781,15.8448,78000.0
2011-08-30 10:10:00,18.98,18.98,18.91,18.92,116000.0,15.8365,15.8365,15.7781,15.7864,116000.0
2011-08-30 10:15:00,18.91,18.93,18.89,18.92,133600.0,15.7781,15.7948,15.7614,15.7864,133600.0
2011-08-30 10:20:00,18.91,18.92,18.86,18.88,53600.0,15.7781,15.7864,15.7364,15.7531,53600.0
2011-08-30 10:25:00,18.88,18.91,18.86,18.88,102400.0,15.7531,15.7781,15.7364,15.7531,102400.0
2011-08-30 10:30:00,18.88,18.95,18.86,18.93,221600.0,15.7531,15.8115,15.7364,15.7948,221600.0
2011-08-30 10:35:00,18.92,18.95,18.9,18.95,65200.0,15.7864,15.8115,15.7698,15.8115,65200.0
2011-08-30 10:40:00,18.95,18.96,18.91,18.92,51200.0,15.8115,15.8198,15.7781,15.7864,51200.0
2011-08-30 10:45:00,18.92,18.97,18.92,18.92,71600.0,15.7864,15.8282,15.7864,15.7864,71600.0
2011-08-30 10:50:00,18.93,18.94,18.89,18.9,46400.0,15.7948,15.8031,15.7614,15.7698,46400.0
2011-08-30 10:55:00,18.89,18.96,18.89,18.93,35200.0,15.7614,15.8198,15.7614,15.7948,35200.0
2011-08-30 11:00:00,18.92,18.96,18.9,18.93,200800.0,15.7864,15.8198,15.7698,15.7948,200800.0
2011-08-30 11:05:00,18.93,18.97,18.93,18.96,114400.0,15.7948,15.8282,15.7948,15.8198,114400.0
2011-08-30 11:10:00,18.96,18.98,18.94,18.94,20000.0,15.8198,15.8365,15.8031,15.8031,20000.0
2011-08-30 11:15:00,18.95,18.96,18.93,18.95,25600.0,15.8115,15.8198,15.7948,15.8115,25600.0
2011-08-30 11:20:00,18.95,18.98,18.95,18.98,15600.0,15.8115,15.8365,15.8115,15.8365,15600.0
2011-08-30 11:25:00,18.98,19.08,18.98,19.02,102000.0,15.8365,15.9199,15.8365,15.8699,102000.0
2011-08-30 11:30:00,19.02,19.03,18.98,19.02,46400.0,15.8699,15.8782,15.8365,15.8699,46400.0
2011-08-30 11:35:00,19.02,19.1,19.02,19.1,33600.0,15.8699,15.9366,15.8699,15.9366,33600.0
2011-08-30 11:40:00,19.09,19.13,19.09,19.1,35200.0,15.9283,15.9617,15.9283,15.9366,35200.0
2011-08-30 11:45:00,19.09,19.09,19.03,19.03,54400.0,15.9283,15.9283,15.8782,15.8782,54400.0
2011-08-30 11:50:00,19.02,19.07,19.02,19.06,114800.0,15.8699,15.9116,15.8699,15.9033,114800.0
2011-08-30 11:55:00,19.06,19.06,19.04,19.05,40800.0,15.9033,15.9033,15.8866,15.8949,40800.0
2011-08-30 12:00:00,19.06,19.06,19.01,19.05,32400.0,15.9033,15.9033,15.8615,15.8949,32400.0
2011-08-30 12:05:00,19.06,19.08,19.04,19.05,29600.0,15.9033,15.9199,15.8866,15.8949,29600.0
2011-08-30 12:10:00,19.05,19.08,19.05,19.06,34400.0,15.8949,15.9199,15.8949,15.9033,34400.0
2011-08-30 12:15:00,19.06,19.09,19.06,19.09,23600.0,15.9033,15.9283,15.9033,15.9283,23600.0
2011-08-30 12:20:00,19.08,19.1,19.08,19.1,23200.0,15.9199,15.9366,15.9199,15.9366,23200.0
2011-08-30 12:25:00,19.11,19.11,19.08,19.08,27200.0,15.945,15.945,15.9199,15.9199,27200.0
2011-08-30 12:30:00,19.08,19.08,19.06,19.07,20800.0,15.9199,15.9199,15.9033,15.9116,20800.0
2011-08-30 12:35:00,19.06,19.08,19.05,19.08,39600.0,15.9033,15.9199,15.8949,15.9199,39600.0
2011-08-30 12:40:00,19.08,19.08,19.04,19.05,190800.0,15.9199,15.9199,15.8866,15.8949,190800.0
2011-08-30 12:45:00,19.05,19.08,19.04,19.07,360400.0,15.8949,15.9199,15.8866,15.9116,360400.0
2011-08-30 12:50:00,19.07,19.09,19.06,19.08,24000.0,15.9116,15.9283,15.9033,15.9199,24000.0
2011-08-30 12:55:00,19.07,19.07,19.03,19.03,33600.0,15.9116,15.9116,15.8782,15.8782,33600.0
2011-08-30 13:00:00,19.03,19.03,18.98,18.98,126800.0,15.8782,15.8782,15.8365,15.8365,126800.0
2011-08-30 13:05:00,18.98,18.99,18.97,18.99,32400.0,15.8365,15.8448,15.8282,15.8448,32400.0
2011-08-30 13:10:00,18.99,19.01,18.98,19.0,100800.0,15.8448,15.8615,15.8365,15.8532,100800.0
2011-08-30 13:15:00,19.01,19.03,18.99,19.0,51600.0,15.8615,15.8782,15.8448,15.8532,51600.0
2011-08-30 13:20:00,19.0,19.03,18.99,19.03,23600.0,15.8532,15.8782,15.8448,15.8782,23600.0
2011-08-30 13:25:00,19.01,19.02,18.99,19.02,21600.0,15.8615,15.8699,15.8448,15.8699,21600.0
2011-08-30 13:30:00,19.01,19.01,18.97,18.99,28800.0,15.8615,15.8615,15.8282,15.8448,28800.0
2011-08-30 13:35:00,18.99,19.02,18.98,19.02,20000.0,15.8448,15.8699,15.8365,15.8699,20000.0
2011-08-30 13:40:00,19.01,19.06,19.01,19.05,34000.0,15.8615,15.9033,15.8615,15.8949,34000.0
2011-08-30 13:45:00,19.05,19.09,19.04,19.08,18800.0,15.8949,15.9283,15.8866,15.9199,18800.0
2011-08-30 13:50:00,19.07,19.08,19.03,19.06,48000.0,15.9116,15.9199,15.8782,15.9033,48000.0
2011-08-30 13:55:00,19.06,19.07,19.04,19.04,35200.0,15.9033,15.9116,15.8866,15.8866,35200.0
2011-08-30 14:00:00,19.06,19.08,19.0,19.03,87200.0,15.9033,15.9199,15.8532,15.8782,87200.0
2011-08-30 14:05:00,19.04,19.08,19.0,19.08,33200.0,15.8866,15.9199,15.8532,15.9199,33200.0
2011-08-30 14:10:00,19.07,19.1,19.03,19.09,31600.0,15.9116,15.9366,15.8782,15.9283,31600.0
2011-08-30 14:15:00,19.11,19.11,19.08,19.1,22800.0,15.945,15.945,15.9199,15.9366,22800.0
2011-08-30 14:20:00,19.11,19.12,19.06,19.1,17200.0,15.945,15.9533,15.9033,15.9366,17200.0
2011-08-30 14:25:00,19.1,19.13,19.1,19.13,18800.0,15.9366,15.9617,15.9366,15.9617,18800.0
2011-08-30 14:30:00,19.13,19.14,19.11,19.14,71600.0,15.9617,15.97,15.945,15.97,71600.0
2011-08-30 14:35:00,19.14,19.15,19.12,19.13,29600.0,15.97,15.9783,15.9533,15.9617,29600.0
2011-08-30 14:40:00,19.14,19.15,19.12,19.15,27200.0,15.97,15.9783,15.9533,15.9783,27200.0
2011-08-30 14:45:00,19.16,19.16,19.11,19.12,45200.0,15.9867,15.9867,15.945,15.9533,45200.0
2011-08-30 14:50:00,19.13,19.14,19.08,19.1,45600.0,15.9617,15.97,15.9199,15.9366,45600.0
2011-08-30 14:55:00,19.09,19.14,19.08,19.14,50000.0,15.9283,15.97,15.9199,15.97,50000.0
2011-08-30 15:00:00,19.14,19.14,19.09,19.11,31200.0,15.97,15.97,15.9283,15.945,31200.0
2011-08-30 15:05:00,19.11,19.13,19.1,19.13,84000.0,15.945,15.9617,15.9366,15.9617,84000.0
2011-08-30 15:10:00,19.11,19.11,19.09,19.09,26400.0,15.945,15.945,15.9283,15.9283,26400.0
2011-08-30 15:15:00,19.1,19.11,19.09,19.11,34800.0,15.9366,15.945,15.9283,15.945,34800.0
2011-08-30 15:20:00,19.11,19.11,19.1,19.11,27200.0,15.945,15.945,15.9366,15.945,27200.0
2011-08-30 15:25:00,19.11,19.14,19.1,19.14,53600.0,15.945,15.97,15.9366,15.97,53600.0
2011-08-30 15:30:00,19.14,19.19,19.14,19.18,81600.0,15.97,16.0117,15.97,16.0034,81600.0
2011-08-30 15:35:00,19.18,19.21,19.18,19.2,84000.0,16.0034,16.0284,16.0034,16.0201,84000.0
2011-08-30 15:40:00,19.2,19.21,19.18,19.21,64400.0,16.0201,16.0284,16.0034,16.0284,64400.0
2011-08-30 15:45:00,19.21,19.21,19.17,19.19,85200.0,16.0284,16.0284,15.995,16.0117,85200.0
2011-08-30 15:50:00,19.19,19.19,19.14,19.16,100800.0,16.0117,16.0117,15.97,15.9867,100800.0
2011-08-30 15:55:00,19.16,19.16,19.11,19.12,144800.0,15.9867,15.9867,15.945,15.9533,144800.0
2011-08-31 09:30:00,19.18,19.25,19.08,19.24,106800.0,16.0494,16.1079,15.9657,16.0996,106800.0
2011-08-31 09:35:00,19.24,19.25,19.13,19.14,57200.0,16.0996,16.1079,16.0075,16.0159,57200.0
2011-08-31 09:40:00,19.13,19.32,19.13,19.3,48800.0,16.0075,16.1665,16.0075,16.1498,48800.0
2011-08-31 09:45:00,19.31,19.31,19.21,19.25,42000.0,16.1582,16.1582,16.0745,16.1079,42000.0
2011-08-31 09:50:00,19.25,19.33,19.25,19.29,61600.0,16.1079,16.1749,16.1079,16.1414,61600.0
2011-08-31 09:55:00,19.28,19.29,19.18,19.19,24000.0,16.133,16.1414,16.0494,16.0577,24000.0
2011-08-31 10:00:00,19.19,19.24,19.18,19.24,31200.0,16.0577,16.0996,16.0494,16.0996,31200.0
2011-08-31 10:05:00,19.24,19.29,19.24,19.27,28000.0,16.0996,16.1414,16.0996,16.1247,28000.0
2011-08-31 10:10:00,19.25,19.28,19.24,19.27,21600.0,16.1079,16.133,16.0996,16.1247,21600.0
2011-08-31 10:15:00,19.29,19.31,19.28,19.3,20400.0,16.1414,16.1582,16.133,16.1498,20400.0
2011-08-31 10:20:00,19.3,19.33,19.29,19.31,31200.0,16.1498,16.1749,16.1414,16.1582,31200.0
2011-08-31 10:25:00,19.31,19.34,19.31,19.34,28400.0,16.1582,16.1833,16.1582,16.1833,28400.0
2011-08-31 10:30:00,19.34,19.37,19.33,19.37,110000.0,16.1833,16.2084,16.1749,16.2084,110000.0
2011-08-31 10:35:00,19.37,19.42,19.37,19.4,129600.0,16.2084,16.2502,16.2084,16.2335,129600.0
2011-08-31 10:40:00,19.4,19.4,19.29,19.34,146400.0,16.2335,16.2335,16.1414,16.1833,146400.0
2011-08-31 10:45:00,19.33,19.35,19.31,19.31,61200.0,16.1749,16.1916,16.1582,16.1582,61200.0
2011-08-31 10:50:00,19.32,19.32,19.29,19.29,17200.0,16.1665,16.1665,16.1414,16.1414,17200.0
2011-08-31 10:55:00,19.3,19.31,19.28,19.3,32400.0,16.1498,16.1582,16.133,16.1498,32400.0
2011-08-31 11:00:00,19.3,19.33,19.3,19.33,93200.0,16.1498,16.1749,16.1498,16.1749,93200.0
2011-08-31 11:05:00,19.33,19.36,19.31,19.35,32400.0,16.1749,16.2,16.1582,16.1916,32400.0
2011-08-31 11:10:00,19.35,19.38,19.35,19.38,55600.0,16.1916,16.2167,16.1916,16.2167,55600.0
2011-08-31 11:15:00,19.37,19.38,19.33,19.34,136800.0,16.2084,16.2167,16.1749,16.1833,136800.0
2011-08-31 11:20:00,19.33,19.34,19.3,19.32,76400.0,16.1749,16.1833,16.1498,16.1665,76400.0
2011-08-31 11:25:00,19.3,19.3,19.26,19.28,59600.0,16.1498,16.1498,16.1163,16.133,59600.0
2011-08-31 11:30:00,19.28,19.3,19.22,19.3,144400.0,16.133,16.1498,16.0828,16.1498,144400.0
2011-08-31 11:35:00,19.3,19.38,19.29,19.32,198000.0,16.1498,16.2167,16.1414,16.1665,198000.0
2011-08-31 11:40:00,19.32,19.36,19.32,19.35,24000.0,16.1665,16.2,16.1665,16.1916,24000.0
2011-08-31 11:45:00,19.34,19.34,19.28,19.28,12400.0,16.1833,16.1833,16.133,16.133,12400.0
2011-08-31 11:50:00,19.29,19.29,19.25,19.25,18400.0,16.1414,16.1414,16.1079,16.1079,18400.0
2011-08-31 11:55:00,19.24,19.24,19.2,19.2,17200.0,16.0996,16.0996,16.0661,16.0661,17200.0
2011-08-31 12:00:00,19.19,19.23,19.18,19.23,30800.0,16.0577,16.0912,16.0494,16.0912,30800.0
2011-08-31 12:05:00,19.22,19.24,19.22,19.23,36400.0,16.0828,16.0996,16.0828,16.0912,36400.0
2011-08-31 12:10:00,19.23,19.26,19.23,19.24,19600.0,16.0912,16.1163,16.0912,16.0996,19600.0
2011-08-31 12:15:00,19.24,19.24,19.2,19.2,7200.0,16.0996,16.0996,16.0661,16.0661,7200.0
2011-08-31 12:20:00,19.2,19.23,19.2,19.22,18800.0,16.0661,16.0912,16.0661,16.0828,18800.0
2011-08-31 12:25:00,19.21,19.23,19.21,19.21,18800.0,16.0745,16.0912,16.0745,16.0745,18800.0
2011-08-31 12:30:00,19.21,19.24,19.21,19.24,26000.0,16.0745,16.0996,16.0745,16.0996,26000.0
2011-08-31 12:35:00,19.24,19.25,19.2,19.22,58400.0,16.0996,16.1079,16.0661,16.0828,58400.0
2011-08-31 12:40:00,19.22,19.23,19.2,19.2,35200.0,16.0828,16.0912,16.0661,16.0661,35200.0
2011-08-31 12:45:00,19.19,19.2,19.18,19.19,8000.0,16.0577,16.0661,16.0494,16.0577,8000.0
2011-08-31 12:50:00,19.2,19.24,19.2,19.22,13600.0,16.0661,16.0996,16.0661,16.0828,13600.0
2011-08-31 12:55:00,19.23,19.24,19.22,19.23,12000.0,16.0912,16.0996,16.0828,16.0912,12000.0
2011-08-31 13:00:00,19.24,19.25,19.22,19.22,14400.0,16.0996,16.1079,16.0828,16.0828,14400.0
2011-08-31 13:05:00,19.22,19.23,19.21,19.21,25200.0,16.0828,16.0912,16.0745,16.0745,25200.0
2011-08-31 13:10:00,19.21,19.22,19.21,19.22,14000.0,16.0745,16.0828,16.0745,16.0828,14000.0
2011-08-31 13:15:00,19.21,19.21,19.16,19.18,28400.0,16.0745,16.0745,16.0326,16.0494,28400.0
2011-08-31 13:20:00,19.18,19.18,19.16,19.16,19600.0,16.0494,16.0494,16.0326,16.0326,19600.0
2011-08-31 13:25:00,19.15,19.15,19.14,19.15,22000.0,16.0243,16.0243,16.0159,16.0243,22000.0
2011-08-31 13:30:00,19.15,19.16,19.13,19.15,21200.0,16.0243,16.0326,16.0075,16.0243,21200.0
2011-08-31 13:35:00,19.15,19.17,19.14,19.14,35600.0,16.0243,16.041,16.0159,16.0159,35600.0
2011-08-31 13:40:00,19.14,19.15,19.12,19.13,26400.0,16.0159,16.0243,15.9992,16.0075,26400.0
2011-08-31 13:45:00,19.12,19.12,19.09,19.09,18000.0,15.9992,15.9992,15.9741,15.9741,18000.0
2011-08-31 13:50:00,19.09,19.09,19.07,19.07,32400.0,15.9741,15.9741,15.9573,15.9573,32400.0
2011-08-31 13:55:00,19.07,19.07,19.04,19.05,42800.0,15.9573,15.9573,15.9322,15.9406,42800.0
2011-08-31 14:00:00,19.06,19.08,19.03,19.06,48400.0,15.949,15.9657,15.9239,15.949,48400.0
2011-08-31 14:05:00,19.05,19.05,19.02,19.03,32000.0,15.9406,15.9406,15.9155,15.9239,32000.0
2011-08-31 14:10:00,19.04,19.05,19.0,19.01,20800.0,15.9322,15.9406,15.8988,15.9071,20800.0
2011-08-31 14:15:00,19.0,19.06,19.0,19.06,85600.0,15.8988,15.949,15.8988,15.949,85600.0
2011-08-31 14:20:00,19.06,19.11,19.06,19.11,100800.0,15.949,15.9908,15.949,15.9908,100800.0
2011-08-31 14:25:00,19.11,19.12,19.08,19.09,35200.0,15.9908,15.9992,15.9657,15.9741,35200.0
2011-08-31 14:30:00,19.08,19.09,19.03,19.04,54400.0,15.9657,15.9741,15.9239,15.9322,54400.0
2011-08-31 14:35:00,19.04,19.04,19.0,19.03,19200.0,15.9322,15.9322,15.8988,15.9239,19200.0
2011-08-31 14:40:00,19.02,19.02,18.97,18.98,29200.0,15.9155,15.9155,15.8736,15.882,29200.0
2011-08-31 14:45:00,18.96,19.02,18.96,19.01,34000.0,15.8653,15.9155,15.8653,15.9071,34000.0
2011-08-31 14:50:00,19.02,19.02,18.98,18.98,214000.0,15.9155,15.9155,15.882,15.882,214000.0
2011-08-31 14:55:00,18.98,19.04,18.97,19.03,49200.0,15.882,15.9322,15.8736,15.9239,49200.0
2011-08-31 15:00:00,19.02,19.05,19.0,19.04,41600.0,15.9155,15.9406,15.8988,15.9322,41600.0
2011-08-31 15:05:00,19.05,19.1,19.05,19.08,53600.0,15.9406,15.9824,15.9406,15.9657,53600.0
2011-08-31 15:10:00,19.07,19.07,19.01,19.01,66800.0,15.9573,15.9573,15.9071,15.9071,66800.0
2011-08-31 15:15:00,19.01,19.01,18.97,18.98,62800.0,15.9071,15.9071,15.8736,15.882,62800.0
2011-08-31 15:20:00,18.99,19.02,18.98,19.01,52400.0,15.8904,15.9155,15.882,15.9071,52400.0
2011-08-31 15:25:00,19.01,19.04,19.0,19.03,116800.0,15.9071,15.9322,15.8988,15.9239,116800.0
2011-08-31 15:30:00,19.03,19.07,19.03,19.05,115600.0,15.9239,15.9573,15.9239,15.9406,115600.0
2011-08-31 15:35:00,19.05,19.1,19.05,19.06,81200.0,15.9406,15.9824,15.9406,15.949,81200.0
2011-08-31 15:40:00,19.06,19.1,19.06,19.1,114400.0,15.949,15.9824,15.949,15.9824,114400.0
2011-08-31 15:45:00,19.1,19.13,19.08,19.11,193200.0,15.9824,16.0075,15.9657,15.9908,193200.0
2011-08-31 15:50:00,19.12,19.15,19.09,19.1,219600.0,15.9992,16.0243,15.9741,15.9824,219600.0
2011-08-31 15:55:00,19.1,19.14,19.09,19.13,899200.0,15.9824,16.0159,15.9741,16.0075,899200.0
2011-09-01 09:30:00,19.19,19.19,18.91,18.99,162000.0,16.0577,16.0577,15.8234,15.8904,162000.0
2011-09-01 09:35:00,18.99,19.02,18.98,19.01,124000.0,15.8904,15.9155,15.882,15.9071,124000.0
2011-09-01 09:40:00,19.0,19.04,18.99,19.03,210800.0,15.8988,15.9322,15.8904,15.9239,210800.0
2011-09-01 09:45:00,19.04,19.17,19.03,19.13,156000.0,15.9322,16.041,15.9239,16.0075,156000.0
2011-09-01 09:50:00,19.12,19.15,19.09,19.15,79200.0,15.9992,16.0243,15.9741,16.0243,79200.0
2011-09-01 09:55:00,19.14,19.17,19.11,19.17,126400.0,16.0159,16.041,15.9908,16.041,126400.0
2011-09-01 10:00:00,19.15,19.31,19.14,19.22,122400.0,16.0243,16.1582,16.0159,16.0828,122400.0
2011-09-01 10:05:00,19.24,19.24,19.12,19.12,72800.0,16.0996,16.0996,15.9992,15.9992,72800.0
2011-09-01 10:10:00,19.14,19.14,19.05,19.05,102800.0,16.0159,16.0159,15.9406,15.9406,102800.0
2011-09-01 10:15:00,19.06,19.07,19.03,19.06,88800.0,15.949,15.9573,15.9239,15.949,88800.0
2011-09-01 10:20:00,19.08,19.09,19.04,19.05,47600.0,15.9657,15.9741,15.9322,15.9406,47600.0
2011-09-01 10:25:00,19.05,19.08,19.05,19.08,80400.0,15.9406,15.9657,15.9406,15.9657,80400.0
2011-09-01 10:30:00,19.07,19.08,18.94,18.94,176000.0,15.9573,15.9657,15.8485,15.8485,176000.0
2011-09-01 10:35:00,18.93,18.95,18.91,18.92,77600.0,15.8402,15.8569,15.8234,15.8318,77600.0
2011-09-01 10:40:00,18.93,19.0,18.91,19.0,200000.0,15.8402,15.8988,15.8234,15.8988,200000.0
2011-09-01 10:45:00,18.99,19.0,18.93,18.93,41200.0,15.8904,15.8988,15.8402,15.8402,41200.0
2011-09-01 10:50:00,18.93,18.99,18.93,18.96,46000.0,15.8402,15.8904,15.8402,15.8653,46000.0
2011-09-01 10:55:00,18.95,18.98,18.93,18.96,42800.0,15.8569,15.882,15.8402,15.8653,42800.0
2011-09-01 11:00:00,18.97,19.02,18.96,19.02,81600.0,15.8736,15.9155,15.8653,15.9155,81600.0
2011-09-01 11:05:00,19.03,19.03,18.98,18.99,24000.0,15.9239,15.9239,15.882,15.8904,24000.0
2011-09-01 11:10:00,18.99,19.0,18.98,18.99,19600.0,15.8904,15.8988,15.882,15.8904,19600.0
2011-09-01 11:15:00,18.99,19.05,18.99,19.05,30400.0,15.8904,15.9406,15.8904,15.9406,30400.0
2011-09-01 11:20:00,19.04,19.07,19.01,19.05,34000.0,15.9322,15.9573,15.9071,15.9406,34000.0
2011-09-01 11:25:00,19.03,19.04,18.98,19.01,25200.0,15.9239,15.9322,15.882,15.9071,25200.0
2011-09-01 11:30:00,19.0,19.04,19.0,19.04,18800.0,15.8988,15.9322,15.8988,15.9322,18800.0
2011-09-01 11:35:00,19.03,19.06,19.01,19.04,26400.0,15.9239,15.949,15.9071,15.9322,26400.0
2011-09-01 11:40:00,19.05,19.06,19.0,19.02,25200.0,15.9406,15.949,15.8988,15.9155,25200.0
2011-09-01 11:45:00,19.03,19.05,19.03,19.05,21200.0,15.9239,15.9406,15.9239,15.9406,21200.0
2011-09-01 11:50:00,19.05,19.09,19.03,19.08,56400.0,15.9406,15.9741,15.9239,15.9657,56400.0
2011-09-01 11:55:00,19.07,19.09,19.06,19.09,72400.0,15.9573,15.9741,15.949,15.9741,72400.0
2011-09-01 12:00:00,19.1,19.1,19.06,19.06,70800.0,15.9824,15.9824,15.949,15.949,70800.0
2011-09-01 12:05:00,19.06,19.07,19.05,19.06,82000.0,15.949,15.9573,15.9406,15.949,82000.0
2011-09-01 12:10:00,19.06,19.07,19.06,19.07,38400.0,15.949,15.9573,15.949,15.9573,38400.0
2011-09-01 12:15:00,19.06,19.06,19.04,19.05,49600.0,15.949,15.949,15.9322,15.9406,49600.0
2011-09-01 12:20:00,19.05,19.09,19.04,19.09,68800.0,15.9406,15.9741,15.9322,15.9741,68800.0
2011-09-01 12:25:00,19.09,19.11,19.07,19.1,68400.0,15.9741,15.9908,15.9573,15.9824,68400.0
2011-09-01 12:30:00,19.1,19.11,19.08,19.08,61200.0,15.9824,15.9908,15.9657,15.9657,61200.0
2011-09-01 12:35:00,19.07,19.08,19.06,19.06,15600.0,15.9573,15.9657,15.949,15.949,15600.0
2011-09-01 12:40:00,19.05,19.05,19.02,19.02,8000.0,15.9406,15.9406,15.9155,15.9155,8000.0
2011-09-01 12:45:00,19.01,19.03,19.01,19.02,12000.0,15.9071,15.9239,15.9071,15.9155,12000.0
2011-09-01 12:50:00,19.01,19.03,18.98,18.98,52000.0,15.9071,15.9239,15.882,15.882,52000.0
2011-09-01 12:55:00,18.98,19.02,18.97,18.98,46000.0,15.882,15.9155,15.8736,15.882,46000.0
2011-09-01 13:00:00,18.98,18.99,18.95,18.98,16800.0,15.882,15.8904,15.8569,15.882,16800.0
2011-09-01 13:05:00,18.98,18.98,18.93,18.93,11200.0,15.882,15.882,15.8402,15.8402,11200.0
2011-09-01 13:10:00,18.93,18.97,18.92,18.96,24800.0,15.8402,15.8736,15.8318,15.8653,24800.0
2011-09-01 13:15:00,18.95,18.96,18.93,18.93,45200.0,15.8569,15.8653,15.8402,15.8402,45200.0
2011-09-01 13:20:00,18.93,18.96,18.89,18.9,32400.0,15.8402,15.8653,15.8067,15.8151,32400.0
2011-09-01 13:25:00,18.89,18.96,18.89,18.92,32000.0,15.8067,15.8653,15.8067,15.8318,32000.0
2011-09-01 13:30:00,18.92,18.93,18.89,18.91,36400.0,15.8318,15.8402,15.8067,15.8234,36400.0
2011-09-01 13:35:00,18.9,18.91,18.86,18.89,38800.0,15.8151,15.8234,15.7816,15.8067,38800.0
2011-09-01 13:40:00,18.88,18.88,18.85,18.87,31200.0,15.7983,15.7983,15.7732,15.79,31200.0
2011-09-01 13:45:00,18.87,18.89,18.85,18.89,29200.0,15.79,15.8067,15.7732,15.8067,29200.0
2011-09-01 13:50:00,18.88,18.88,18.81,18.83,50400.0,15.7983,15.7983,15.7398,15.7565,50400.0
2011-09-01 13:55:00,18.83,18.88,18.82,18.83,31200.0,15.7565,15.7983,15.7481,15.7565,31200.0
2011-09-01 14:00:00,18.83,18.86,18.75,18.79,169600.0,15.7565,15.7816,15.6896,15.723,169600.0
2011-09-01 14:05:00,18.8,18.84,18.79,18.82,44800.0,15.7314,15.7649,15.723,15.7481,44800.0
2011-09-01 14:10:00,18.81,18.83,18.79,18.81,30800.0,15.7398,15.7565,15.723,15.7398,30800.0
2011-09-01 14:15:00,18.81,18.81,18.77,18.78,78000.0,15.7398,15.7398,15.7063,15.7147,78000.0
2011-09-01 14:20:00,18.78,18.78,18.75,18.78,38800.0,15.7147,15.7147,15.6896,15.7147,38800.0
2011-09-01 14:25:00,18.79,18.8,18.77,18.79,60000.0,15.723,15.7314,15.7063,15.723,60000.0
2011-09-01 14:30:00,18.79,18.82,18.78,18.8,150800.0,15.723,15.7481,15.7147,15.7314,150800.0
2011-09-01 14:35:00,18.8,18.82,18.79,18.81,40400.0,15.7314,15.7481,15.723,15.7398,40400.0
2011-09-01 14:40:00,18.81,18.82,18.78,18.78,66800.0,15.7398,15.7481,15.7147,15.7147,66800.0
2011-09-01 14:45:00,18.78,18.8,18.75,18.79,65600.0,15.7147,15.7314,15.6896,15.723,65600.0
2011-09-01 14:50:00,18.78,18.78,18.75,18.77,26400.0,15.7147,15.7147,15.6896,15.7063,26400.0
2011-09-01 14:55:00,18.78,18.78,18.75,18.77,45200.0,15.7147,15.7147,15.6896,15.7063,45200.0
2011-09-01 15:00:00,18.77,18.77,18.72,18.73,39600.0,15.7063,15.7063,15.6645,15.6728,39600.0
2011-09-01 15:05:00,18.73,18.75,18.72,18.74,76800.0,15.6728,15.6896,15.6645,15.6812,76800.0
2011-09-01 15:10:00,18.74,18.76,18.72,18.75,150000.0,15.6812,15.6979,15.6645,15.6896,150000.0
2011-09-01 15:15:00,18.75,18.76,18.73,18.74,66000.0,15.6896,15.6979,15.6728,15.6812,66000.0
2011-09-01 15:20:00,18.74,18.78,18.71,18.78,65200.0,15.6812,15.7147,15.6561,15.7147,65200.0
2011-09-01 15:25:00,18.78,18.8,18.75,18.77,41200.0,15.7147,15.7314,15.6896,15.7063,41200.0
2011-09-01 15:30:00,18.77,18.77,18.72,18.72,65600.0,15.7063,15.7063,15.6645,15.6645,65600.0
2011-09-01 15:35:00,18.72,18.73,18.7,18.71,77600.0,15.6645,15.6728,15.6477,15.6561,77600.0
2011-09-01 15:40:00,18.71,18.73,18.69,18.72,100400.0,15.6561,15.6728,15.6393,15.6645,100400.0
2011-09-01 15:45:00,18.73,18.74,18.7,18.74,101600.0,15.6728,15.6812,15.6477,15.6812,101600.0
2011-09-01 15:50:00,18.74,18.75,18.7,18.7,152000.0,15.6812,15.6896,15.6477,15.6477,152000.0
2011-09-01 15:55:00,18.71,18.72,18.68,18.68,145200.0,15.6561,15.6645,15.631,15.631,145200.0
2011-09-02 09:30:00,18.45,18.63,18.38,18.45,135600.0,15.4385,15.5891,15.3799,15.4385,135600.0
2011-09-02 09:35:00,18.47,18.49,18.44,18.44,71200.0,15.4553,15.472,15.4302,15.4302,71200.0
2011-09-02 09:40:00,18.44,18.45,18.38,18.39,108800.0,15.4302,15.4385,15.3799,15.3883,108800.0
2011-09-02 09:45:00,18.41,18.43,18.36,18.42,56400.0,15.4051,15.4218,15.3632,15.4134,56400.0
2011-09-02 09:50:00,18.42,18.48,18.41,18.41,111600.0,15.4134,15.4636,15.4051,15.4051,111600.0
2011-09-02 09:55:00,18.42,18.45,18.35,18.45,204000.0,15.4134,15.4385,15.3548,15.4385,204000.0
2011-09-02 10:00:00,18.46,18.54,18.46,18.49,72800.0,15.4469,15.5138,15.4469,15.472,72800.0
2011-09-02 10:05:00,18.49,18.54,18.48,18.53,100400.0,15.472,15.5138,15.4636,15.5055,100400.0
2011-09-02 10:10:00,18.54,18.55,18.5,18.51,45600.0,15.5138,15.5222,15.4804,15.4887,45600.0
2011-09-02 10:15:00,18.5,18.56,18.47,18.55,40400.0,15.4804,15.5306,15.4553,15.5222,40400.0
2011-09-02 10:20:00,18.55,18.55,18.51,18.52,18800.0,15.5222,15.5222,15.4887,15.4971,18800.0
2011-09-02 10:25:00,18.52,18.55,18.5,18.52,20000.0,15.4971,15.5222,15.4804,15.4971,20000.0
2011-09-02 10:30:00,18.51,18.52,18.47,18.47,31600.0,15.4887,15.4971,15.4553,15.4553,31600.0
2011-09-02 10:35:00,18.48,18.51,18.46,18.51,74800.0,15.4636,15.4887,15.4469,15.4887,74800.0
2011-09-02 10:40:00,18.51,18.54,18.48,18.48,52800.0,15.4887,15.5138,15.4636,15.4636,52800.0
2011-09-02 10:45:00,18.49,18.52,18.48,18.52,62400.0,15.472,15.4971,15.4636,15.4971,62400.0
2011-09-02 10:50:00,18.51,18.54,18.47,18.48,51200.0,15.4887,15.5138,15.4553,15.4636,51200.0
2011-09-02 10:55:00,18.47,18.49,18.46,18.48,67200.0,15.4553,15.472,15.4469,15.4636,67200.0
2011-09-02 11:00:00,18.48,18.49,18.45,18.45,34000.0,15.4636,15.472,15.4385,15.4385,34000.0
2011-09-02 11:05:00,18.46,18.5,18.46,18.5,16400.0,15.4469,15.4804,15.4469,15.4804,16400.0
2011-09-02 11:10:00,18.49,18.58,18.49,18.54,40000.0,15.472,15.5473,15.472,15.5138,40000.0
2011-09-02 11:15:00,18.53,18.54,18.51,18.54,48400.0,15.5055,15.5138,15.4887,15.5138,48400.0
2011-09-02 11:20:00,18.54,18.57,18.54,18.57,15600.0,15.5138,15.5389,15.5138,15.5389,15600.0
2011-09-02 11:25:00,18.59,18.61,18.54,18.54,50400.0,15.5557,15.5724,15.5138,15.5138,50400.0
2011-09-02 11:30:00,18.53,18.58,18.52,18.54,297200.0,15.5055,15.5473,15.4971,15.5138,297200.0
2011-09-02 11:35:00,18.53,18.59,18.53,18.57,44400.0,15.5055,15.5557,15.5055,15.5389,44400.0
2011-09-02 11:40:00,18.57,18.6,18.57,18.57,33600.0,15.5389,15.564,15.5389,15.5389,33600.0
2011-09-02 11:45:00,18.57,18.58,18.55,18.55,18400.0,15.5389,15.5473,15.5222,15.5222,18400.0
2011-09-02 11:50:00,18.55,18.57,18.54,18.55,38000.0,15.5222,15.5389,15.5138,15.5222,38000.0
2011-09-02 11:55:00,18.55,18.56,18.53,18.53,31200.0,15.5222,15.5306,15.5055,15.5055,31200.0
2011-09-02 12:00:00,18.54,18.56,18.53,18.54,43200.0,15.5138,15.5306,15.5055,15.5138,43200.0
2011-09-02 12:05:00,18.54,18.57,18.54,18.56,69600.0,15.5138,15.5389,15.5138,15.5306,69600.0
2011-09-02 12:10:00,18.55,18.58,18.55,18.58,22000.0,15.5222,15.5473,15.5222,15.5473,22000.0
2011-09-02 12:15:00,18.58,18.58,18.54,18.54,11600.0,15.5473,15.5473,15.5138,15.5138,11600.0
2011-09-02 12:20:00,18.55,18.57,18.55,18.55,21200.0,15.5222,15.5389,15.5222,15.5222,21200.0
2011-09-02 12:25:00,18.53,18.54,18.53,18.53,7200.0,15.5055,15.5138,15.5055,15.5055,7200.0
2011-09-02 12:30:00,18.53,18.54,18.52,18.52,12800.0,15.5055,15.5138,15.4971,15.4971,12800.0
2011-09-02 12:35:00,18.53,18.53,18.5,18.52,20800.0,15.5055,15.5055,15.4804,15.4971,20800.0
2011-09-02 12:40:00,18.52,18.53,18.51,18.53,9200.0,15.4971,15.5055,15.4887,15.5055,9200.0
2011-09-02 12:45:00,18.54,18.54,18.52,18.54,14800.0,15.5138,15.5138,15.4971,15.5138,14800.0
2011-09-02 12:50:00,18.54,18.55,18.52,18.53,7200.0,15.5138,15.5222,15.4971,15.5055,7200.0
2011-09-02 12:55:00,18.52,18.53,18.51,18.52,12000.0,15.4971,15.5055,15.4887,15.4971,12000.0
2011-09-02 13:00:00,18.52,18.53,18.5,18.5,81600.0,15.4971,15.5055,15.4804,15.4804,81600.0
2011-09-02 13:05:00,18.5,18.52,18.48,18.48,38400.0,15.4804,15.4971,15.4636,15.4636,38400.0
2011-09-02 13:10:00,18.49,18.49,18.44,18.44,30400.0,15.472,15.472,15.4302,15.4302,30400.0
2011-09-02 13:15:00,18.44,18.45,18.42,18.42,44800.0,15.4302,15.4385,15.4134,15.4134,44800.0
2011-09-02 13:20:00,18.42,18.45,18.42,18.45,20400.0,15.4134,15.4385,15.4134,15.4385,20400.0
2011-09-02 13:25:00,18.45,18.45,18.43,18.43,23600.0,15.4385,15.4385,15.4218,15.4218,23600.0
2011-09-02 13:30:00,18.43,18.48,18.43,18.46,29600.0,15.4218,15.4636,15.4218,15.4469,29600.0
2011-09-02 13:35:00,18.46,18.46,18.44,18.45,92000.0,15.4469,15.4469,15.4302,15.4385,92000.0
2011-09-02 13:40:00,18.45,18.46,18.44,18.44,28000.0,15.4385,15.4469,15.4302,15.4302,28000.0
2011-09-02 13:45:00,18.44,18.48,18.43,18.48,25600.0,15.4302,15.4636,15.4218,15.4636,25600.0
2011-09-02 13:50:00,18.48,18.5,18.45,18.45,59600.0,15.4636,15.4804,15.4385,15.4385,59600.0
2011-09-02 13:55:00,18.45,18.48,18.45,18.48,21600.0,15.4385,15.4636,15.4385,15.4636,21600.0
2011-09-02 14:00:00,18.47,18.49,18.46,18.47,56400.0,15.4553,15.472,15.4469,15.4553,56400.0
2011-09-02 14:05:00,18.47,18.48,18.45,18.47,46400.0,15.4553,15.4636,15.4385,15.4553,46400.0
2011-09-02 14:10:00,18.46,18.48,18.42,18.43,87200.0,15.4469,15.4636,15.4134,15.4218,87200.0
2011-09-02 14:15:00,18.43,18.44,18.42,18.43,22400.0,15.4218,15.4302,15.4134,15.4218,22400.0
2011-09-02 14:20:00,18.43,18.45,18.41,18.41,27200.0,15.4218,15.4385,15.4051,15.4051,27200.0
2011-09-02 14:25:00,18.41,18.44,18.39,18.43,48400.0,15.4051,15.4302,15.3883,15.4218,48400.0
2011-09-02 14:30:00,18.43,18.43,18.37,18.4,48800.0,15.4218,15.4218,15.3716,15.3967,48800.0
2011-09-02 14:35:00,18.4,18.42,18.38,18.4,23200.0,15.3967,15.4134,15.3799,15.3967,23200.0
2011-09-02 14:40:00,18.4,18.42,18.39,18.39,24000.0,15.3967,15.4134,15.3883,15.3883,24000.0
2011-09-02 14:45:00,18.39,18.4,18.34,18.34,20400.0,15.3883,15.3967,15.3465,15.3465,20400.0
2011-09-02 14:50:00,18.35,18.48,18.35,18.48,277200.0,15.3548,15.4636,15.3548,15.4636,277200.0
2011-09-02 14:55:00,18.47,18.48,18.42,18.44,70800.0,15.4553,15.4636,15.4134,15.4302,70800.0
2011-09-02 15:00:00,18.44,18.45,18.4,18.4,25200.0,15.4302,15.4385,15.3967,15.3967,25200.0
2011-09-02 15:05:00,18.4,18.41,18.39,18.41,36400.0,15.3967,15.4051,15.3883,15.4051,36400.0
2011-09-02 15:10:00,18.41,18.42,18.38,18.42,25200.0,15.4051,15.4134,15.3799,15.4134,25200.0
2011-09-02 15:15:00,18.42,18.43,18.39,18.41,49600.0,15.4134,15.4218,15.3883,15.4051,49600.0
2011-09-02 15:20:00,18.41,18.45,18.41,18.44,26000.0,15.4051,15.4385,15.4051,15.4302,26000.0
2011-09-02 15:25:00,18.43,18.44,18.42,18.43,46400.0,15.4218,15.4302,15.4134,15.4218,46400.0
2011-09-02 15:30:00,18.43,18.48,18.43,18.48,48800.0,15.4218,15.4636,15.4218,15.4636,48800.0
2011-09-02 15:35:00,18.48,18.49,18.44,18.48,51200.0,15.4636,15.472,15.4302,15.4636,51200.0
2011-09-02 15:40:00,18.49,18.5,18.46,18.47,63600.0,15.472,15.4804,15.4469,15.4553,63600.0
2011-09-02 15:45:00,18.47,18.48,18.42,18.43,103200.0,15.4553,15.4636,15.4134,15.4218,103200.0
2011-09-02 15:50:00,18.43,18.46,18.41,18.45,126400.0,15.4218,15.4469,15.4051,15.4385,126400.0
2011-09-02 15:55:00,18.46,18.47,18.4,18.4,190800.0,15.4469,15.4553,15.3967,15.3967,190800.0
2011-09-06 09:30:00,18.0,18.09,17.89,17.98,131600.0,15.062,15.1373,14.9699,15.0452,131600.0
2011-09-06 09:35:00,17.98,18.03,17.95,17.96,37200.0,15.0452,15.0871,15.0201,15.0285,37200.0
2011-09-06 09:40:00,17.96,18.03,17.96,18.02,79200.0,15.0285,15.0871,15.0285,15.0787,79200.0
2011-09-06 09:45:00,18.06,18.06,17.99,18.03,43200.0,15.1122,15.1122,15.0536,15.0871,43200.0
2011-09-06 09:50:00,18.03,18.08,18.02,18.07,54000.0,15.0871,15.1289,15.0787,15.1205,54000.0
2011-09-06 09:55:00,18.08,18.11,18.07,18.11,73600.0,15.1289,15.154,15.1205,15.154,73600.0
2011-09-06 10:00:00,18.13,18.19,18.09,18.14,48000.0,15.1708,15.221,15.1373,15.1791,48000.0
2011-09-06 10:05:00,18.14,18.16,18.1,18.12,24400.0,15.1791,15.1959,15.1457,15.1624,24400.0
2011-09-06 10:10:00,18.15,18.15,18.06,18.07,56400.0,15.1875,15.1875,15.1122,15.1205,56400.0
2011-09-06 10:15:00,18.08,18.1,18.04,18.07,38000.0,15.1289,15.1457,15.0954,15.1205,38000.0
2011-09-06 10:20:00,18.07,18.09,18.05,18.05,26000.0,15.1205,15.1373,15.1038,15.1038,26000.0
2011-09-06 10:25:00,18.06,18.06,17.99,18.0,27600.0,15.1122,15.1122,15.0536,15.062,27600.0
2011-09-06 10:30:00,17.99,18.01,17.98,17.99,41200.0,15.0536,15.0703,15.0452,15.0536,41200.0
2011-09-06 10:35:00,18.0,18.03,17.99,18.02,28000.0,15.062,15.0871,15.0536,15.0787,28000.0
2011-09-06 10:40:00,18.04,18.06,18.01,18.02,32400.0,15.0954,15.1122,15.0703,15.0787,32400.0
2011-09-06 10:45:00,18.02,18.03,17.99,18.02,54000.0,15.0787,15.0871,15.0536,15.0787,54000.0
2011-09-06 10:50:00,18.06,18.11,18.04,18.11,23600.0,15.1122,15.154,15.0954,15.154,23600.0
2011-09-06 10:55:00,18.11,18.15,18.06,18.15,40000.0,15.154,15.1875,15.1122,15.1875,40000.0
2011-09-06 11:00:00,18.15,18.16,18.11,18.11,20800.0,15.1875,15.1959,15.154,15.154,20800.0
2011-09-06 11:05:00,18.1,18.14,18.1,18.13,31200.0,15.1457,15.1791,15.1457,15.1708,31200.0
2011-09-06 11:10:00,18.14,18.18,18.12,18.18,33600.0,15.1791,15.2126,15.1624,15.2126,33600.0
2011-09-06 11:15:00,18.16,18.25,18.16,18.22,43200.0,15.1959,15.2712,15.1959,15.2461,43200.0
2011-09-06 11:20:00,18.21,18.21,18.17,18.17,41200.0,15.2377,15.2377,15.2042,15.2042,41200.0
2011-09-06 11:25:00,18.17,18.2,18.16,18.2,52800.0,15.2042,15.2293,15.1959,15.2293,52800.0
2011-09-06 11:30:00,18.21,18.27,18.2,18.2,37200.0,15.2377,15.2879,15.2293,15.2293,37200.0
2011-09-06 11:35:00,18.2,18.22,18.17,18.17,18800.0,15.2293,15.2461,15.2042,15.2042,18800.0
2011-09-06 11:40:00,18.16,18.17,18.14,18.15,24000.0,15.1959,15.2042,15.1791,15.1875,24000.0
2011-09-06 11:45:00,18.15,18.15,18.11,18.11,38400.0,15.1875,15.1875,15.154,15.154,38400.0
2011-09-06 11:50:00,18.12,18.16,18.12,18.15,19200.0,15.1624,15.1959,15.1624,15.1875,19200.0
2011-09-06 11:55:00,18.15,18.2,18.15,18.17,14000.0,15.1875,15.2293,15.1875,15.2042,14000.0
2011-09-06 12:00:00,18.17,18.18,18.14,18.15,15200.0,15.2042,15.2126,15.1791,15.1875,15200.0
2011-09-06 12:05:00,18.16,18.2,18.16,18.17,21200.0,15.1959,15.2293,15.1959,15.2042,21200.0
2011-09-06 12:10:00,18.16,18.2,18.16,18.19,17600.0,15.1959,15.2293,15.1959,15.221,17600.0
2011-09-06 12:15:00,18.19,18.21,18.17,18.18,30400.0,15.221,15.2377,15.2042,15.2126,30400.0
2011-09-06 12:20:00,18.19,18.24,18.18,18.23,28000.0,15.221,15.2628,15.2126,15.2544,28000.0
2011-09-06 12:25:00,18.22,18.23,18.21,18.22,15600.0,15.2461,15.2544,15.2377,15.2461,15600.0
2011-09-06 12:30:00,18.21,18.22,18.19,18.21,18800.0,15.2377,15.2461,15.221,15.2377,18800.0
2011-09-06 12:35:00,18.21,18.25,18.19,18.21,61200.0,15.2377,15.2712,15.221,15.2377,61200.0
2011-09-06 12:40:00,18.21,18.21,18.19,18.2,15200.0,15.2377,15.2377,15.221,15.2293,15200.0
2011-09-06 12:45:00,18.2,18.21,18.18,18.21,18400.0,15.2293,15.2377,15.2126,15.2377,18400.0
2011-09-06 12:50:00,18.21,18.23,18.18,18.2,25600.0,15.2377,15.2544,15.2126,15.2293,25600.0
2011-09-06 12:55:00,18.2,18.23,18.2,18.22,14800.0,15.2293,15.2544,15.2293,15.2461,14800.0
2011-09-06 13:00:00,18.23,18.23,18.21,18.21,26400.0,15.2544,15.2544,15.2377,15.2377,26400.0
2011-09-06 13:05:00,18.22,18.25,18.21,18.24,37200.0,15.2461,15.2712,15.2377,15.2628,37200.0
2011-09-06 13:10:00,18.24,18.29,18.24,18.25,20400.0,15.2628,15.3046,15.2628,15.2712,20400.0
2011-09-06 13:15:00,18.25,18.26,18.24,18.25,11600.0,15.2712,15.2795,15.2628,15.2712,11600.0
2011-09-06 13:20:00,18.26,18.3,18.26,18.3,35600.0,15.2795,15.313,15.2795,15.313,35600.0
2011-09-06 13:25:00,18.27,18.29,18.26,18.26,20400.0,15.2879,15.3046,15.2795,15.2795,20400.0
2011-09-06 13:30:00,18.25,18.26,18.23,18.24,33200.0,15.2712,15.2795,15.2544,15.2628,33200.0
2011-09-06 13:35:00,18.24,18.29,18.23,18.29,28000.0,15.2628,15.3046,15.2544,15.3046,28000.0
2011-09-06 13:40:00,18.29,18.31,18.28,18.31,26000.0,15.3046,15.3214,15.2963,15.3214,26000.0
2011-09-06 13:45:00,18.31,18.34,18.29,18.33,34400.0,15.3214,15.3465,15.3046,15.3381,34400.0
2011-09-06 13:50:00,18.34,18.34,18.31,18.34,18800.0,15.3465,15.3465,15.3214,15.3465,18800.0
2011-09-06 13:55:00,18.33,18.34,18.32,18.32,28000.0,15.3381,15.3465,15.3297,15.3297,28000.0
2011-09-06 14:00:00,18.32,18.33,18.29,18.29,45200.0,15.3297,15.3381,15.3046,15.3046,45200.0
2011-09-06 14:05:00,18.29,18.35,18.29,18.34,31600.0,15.3046,15.3548,15.3046,15.3465,31600.0
2011-09-06 14:10:00,18.35,18.38,18.34,18.38,38000.0,15.3548,15.3799,15.3465,15.3799,38000.0
2011-09-06 14:15:00,18.37,18.41,18.37,18.4,50400.0,15.3716,15.4051,15.3716,15.3967,50400.0
2011-09-06 14:20:00,18.4,18.42,18.36,18.41,107600.0,15.3967,15.4134,15.3632,15.4051,107600.0
2011-09-06 14:25:00,18.41,18.44,18.4,18.4,64000.0,15.4051,15.4302,15.3967,15.3967,64000.0
2011-09-06 14:30:00,18.4,18.4,18.37,18.39,33600.0,15.3967,15.3967,15.3716,15.3883,33600.0
2011-09-06 14:35:00,18.39,18.4,18.36,18.37,33600.0,15.3883,15.3967,15.3632,15.3716,33600.0
2011-09-06 14:40:00,18.36,18.37,18.34,18.37,34800.0,15.3632,15.3716,15.3465,15.3716,34800.0
2011-09-06 14:45:00,18.37,18.37,18.33,18.33,23200.0,15.3716,15.3716,15.3381,15.3381,23200.0
2011-09-06 14:50:00,18.33,18.34,18.31,18.31,18800.0,15.3381,15.3465,15.3214,15.3214,18800.0
2011-09-06 14:55:00,18.31,18.33,18.31,18.31,70400.0,15.3214,15.3381,15.3214,15.3214,70400.0
2011-09-06 15:00:00,18.32,18.32,18.27,18.29,83600.0,15.3297,15.3297,15.2879,15.3046,83600.0
2011-09-06 15:05:00,18.29,18.29,18.25,18.27,35600.0,15.3046,15.3046,15.2712,15.2879,35600.0
2011-09-06 15:10:00,18.27,18.3,18.27,18.29,99600.0,15.2879,15.313,15.2879,15.3046,99600.0
2011-09-06 15:15:00,18.28,18.31,18.28,18.31,125600.0,15.2963,15.3214,15.2963,15.3214,125600.0
2011-09-06 15:20:00,18.31,18.38,18.31,18.36,100000.0,15.3214,15.3799,15.3214,15.3632,100000.0
2011-09-06 15:25:00,18.35,18.38,18.34,18.35,56400.0,15.3548,15.3799,15.3465,15.3548,56400.0
2011-09-06 15:30:00,18.34,18.35,18.32,18.32,91600.0,15.3465,15.3548,15.3297,15.3297,91600.0
2011-09-06 15:35:00,18.31,18.41,18.31,18.4,63200.0,15.3214,15.4051,15.3214,15.3967,63200.0
2011-09-06 15:40:00,18.41,18.44,18.39,18.43,79200.0,15.4051,15.4302,15.3883,15.4218,79200.0
2011-09-06 15:45:00,18.43,18.46,18.41,18.44,95600.0,15.4218,15.4469,15.4051,15.4302,95600.0
2011-09-06 15:50:00,18.43,18.5,18.42,18.48,136400.0,15.4218,15.4804,15.4134,15.4636,136400.0
2011-09-06 15:55:00,18.48,18.51,18.46,18.48,236000.0,15.4636,15.4887,15.4469,15.4636,236000.0
2011-09-07 09:30:00,18.65,18.72,18.58,18.61,54400.0,15.6059,15.6645,15.5473,15.5724,54400.0
2011-09-07 09:35:00,18.61,18.63,18.59,18.62,24800.0,15.5724,15.5891,15.5557,15.5808,24800.0
2011-09-07 09:40:00,18.61,18.71,18.56,18.7,73200.0,15.5724,15.6561,15.5306,15.6477,73200.0
2011-09-07 09:45:00,18.71,18.71,18.65,18.68,15600.0,15.6561,15.6561,15.6059,15.631,15600.0
2011-09-07 09:50:00,18.68,18.72,18.65,18.66,36800.0,15.631,15.6645,15.6059,15.6142,36800.0
2011-09-07 09:55:00,18.66,18.68,18.64,18.66,22800.0,15.6142,15.631,15.5975,15.6142,22800.0
2011-09-07 10:00:00,18.68,18.68,18.61,18.65,53600.0,15.631,15.631,15.5724,15.6059,53600.0
2011-09-07 10:05:00,18.64,18.68,18.64,18.67,34400.0,15.5975,15.631,15.5975,15.6226,34400.0
2011-09-07 10:10:00,18.68,18.7,18.63,18.68,123200.0,15.631,15.6477,15.5891,15.631,123200.0
2011-09-07 10:15:00,18.68,18.73,18.65,18.73,64400.0,15.631,15.6728,15.6059,15.6728,64400.0
2011-09-07 10:20:00,18.73,18.76,18.71,18.75,89200.0,15.6728,15.6979,15.6561,15.6896,89200.0
2011-09-07 10:25:00,18.75,18.76,18.68,18.68,36000.0,15.6896,15.6979,15.631,15.631,36000.0
2011-09-07 10:30:00,18.7,18.72,18.66,18.66,18000.0,15.6477,15.6645,15.6142,15.6142,18000.0
2011-09-07 10:35:00,18.65,18.71,18.64,18.69,22000.0,15.6059,15.6561,15.5975,15.6393,22000.0
2011-09-07 10:40:00,18.69,18.76,18.69,18.72,28400.0,15.6393,15.6979,15.6393,15.6645,28400.0
2011-09-07 10:45:00,18.74,18.76,18.72,18.73,38000.0,15.6812,15.6979,15.6645,15.6728,38000.0
2011-09-07 10:50:00,18.74,18.74,18.71,18.72,63200.0,15.6812,15.6812,15.6561,15.6645,63200.0
2011-09-07 10:55:00,18.71,18.74,18.7,18.7,28000.0,15.6561,15.6812,15.6477,15.6477,28000.0
2011-09-07 11:00:00,18.7,18.73,18.69,18.72,18800.0,15.6477,15.6728,15.6393,15.6645,18800.0
2011-09-07 11:05:00,18.73,18.75,18.72,18.74,46400.0,15.6728,15.6896,15.6645,15.6812,46400.0
2011-09-07 11:10:00,18.74,18.77,18.74,18.76,48800.0,15.6812,15.7063,15.6812,15.6979,48800.0
2011-09-07 11:15:00,18.75,18.77,18.73,18.75,40800.0,15.6896,15.7063,15.6728,15.6896,40800.0
2011-09-07 11:20:00,18.75,18.79,18.75,18.77,72800.0,15.6896,15.723,15.6896,15.7063,72800.0
2011-09-07 11:25:00,18.77,18.79,18.77,18.77,36400.0,15.7063,15.723,15.7063,15.7063,36400.0
2011-09-07 11:30:00,18.78,18.79,18.75,18.78,30400.0,15.7147,15.723,15.6896,15.7147,30400.0
2011-09-07 11:35:00,18.78,18.79,18.78,18.78,37200.0,15.7147,15.723,15.7147,15.7147,37200.0
2011-09-07 11:40:00,18.78,18.8,18.78,18.8,26000.0,15.7147,15.7314,15.7147,15.7314,26000.0
2011-09-07 11:45:00,18.8,18.81,18.79,18.81,27200.0,15.7314,15.7398,15.723,15.7398,27200.0
2011-09-07 11:50:00,18.81,18.83,18.8,18.82,19600.0,15.7398,15.7565,15.7314,15.7481,19600.0
2011-09-07 11:55:00,18.82,18.83,18.8,18.8,12400.0,15.7481,15.7565,15.7314,15.7314,12400.0
2011-09-07 12:00:00,18.8,18.8,18.77,18.77,18800.0,15.7314,15.7314,15.7063,15.7063,18800.0
2011-09-07 12:05:00,18.75,18.77,18.75,18.76,13200.0,15.6896,15.7063,15.6896,15.6979,13200.0
2011-09-07 12:10:00,18.76,18.78,18.76,18.76,61200.0,15.6979,15.7147,15.6979,15.6979,61200.0
2011-09-07 12:15:00,18.76,18.78,18.76,18.77,22000.0,15.6979,15.7147,15.6979,15.7063,22000.0
2011-09-07 12:20:00,18.77,18.77,18.75,18.76,30000.0,15.7063,15.7063,15.6896,15.6979,30000.0
2011-09-07 12:25:00,18.75,18.76,18.75,18.75,13600.0,15.6896,15.6979,15.6896,15.6896,13600.0
2011-09-07 12:30:00,18.76,18.77,18.75,18.77,13600.0,15.6979,15.7063,15.6896,15.7063,13600.0
2011-09-07 12:35:00,18.76,18.78,18.76,18.77,21600.0,15.6979,15.7147,15.6979,15.7063,21600.0
2011-09-07 12:40:00,18.77,18.77,18.75,18.75,24400.0,15.7063,15.7063,15.6896,15.6896,24400.0
2011-09-07 12:45:00,18.75,18.76,18.75,18.75,34400.0,15.6896,15.6979,15.6896,15.6896,34400.0
2011-09-07 12:50:00,18.75,18.76,18.75,18.75,6400.0,15.6896,15.6979,15.6896,15.6896,6400.0
2011-09-07 12:55:00,18.77,18.78,18.77,18.77,20800.0,15.7063,15.7147,15.7063,15.7063,20800.0
2011-09-07 13:00:00,18.77,18.78,18.77,18.78,60400.0,15.7063,15.7147,15.7063,15.7147,60400.0
2011-09-07 13:05:00,18.78,18.79,18.78,18.79,46000.0,15.7147,15.723,15.7147,15.723,46000.0
2011-09-07 13:10:00,18.79,18.82,18.79,18.81,12400.0,15.723,15.7481,15.723,15.7398,12400.0
2011-09-07 13:15:00,18.81,18.83,18.8,18.82,7200.0,15.7398,15.7565,15.7314,15.7481,7200.0
2011-09-07 13:20:00,18.82,18.83,18.81,18.82,15200.0,15.7481,15.7565,15.7398,15.7481,15200.0
2011-09-07 13:25:00,18.83,18.84,18.82,18.84,9600.0,15.7565,15.7649,15.7481,15.7649,9600.0
2011-09-07 13:30:00,18.84,18.84,18.81,18.81,14000.0,15.7649,15.7649,15.7398,15.7398,14000.0
2011-09-07 13:35:00,18.82,18.82,18.77,18.78,32800.0,15.7481,15.7481,15.7063,15.7147,32800.0
2011-09-07 13:40:00,18.79,18.79,18.76,18.77,40400.0,15.723,15.723,15.6979,15.7063,40400.0
2011-09-07 13:45:00,18.77,18.79,18.77,18.79,8400.0,15.7063,15.723,15.7063,15.723,8400.0
2011-09-07 13:50:00,18.78,18.79,18.78,18.79,14000.0,15.7147,15.723,15.7147,15.723,14000.0
2011-09-07 13:55:00,18.79,18.8,18.77,18.78,33600.0,15.723,15.7314,15.7063,15.7147,33600.0
2011-09-07 14:00:00,18.78,18.82,18.76,18.82,80000.0,15.7147,15.7481,15.6979,15.7481,80000.0
2011-09-07 14:05:00,18.83,18.84,18.8,18.83,45600.0,15.7565,15.7649,15.7314,15.7565,45600.0
2011-09-07 14:10:00,18.84,18.86,18.84,18.86,17600.0,15.7649,15.7816,15.7649,15.7816,17600.0
2011-09-07 14:15:00,18.86,18.86,18.82,18.83,39600.0,15.7816,15.7816,15.7481,15.7565,39600.0
2011-09-07 14:20:00,18.83,18.84,18.82,18.83,18800.0,15.7565,15.7649,15.7481,15.7565,18800.0
2011-09-07 14:25:00,18.83,18.85,18.83,18.84,39200.0,15.7565,15.7732,15.7565,15.7649,39200.0
2011-09-07 14:30:00,18.85,18.85,18.83,18.84,34000.0,15.7732,15.7732,15.7565,15.7649,34000.0
2011-09-07 14:35:00,18.84,18.87,18.84,18.85,18800.0,15.7649,15.79,15.7649,15.7732,18800.0
2011-09-07 14:40:00,18.85,18.88,18.85,18.88,52800.0,15.7732,15.7983,15.7732,15.7983,52800.0
2011-09-07 14:45:00,18.88,18.91,18.88,18.91,28400.0,15.7983,15.8234,15.7983,15.8234,28400.0
2011-09-07 14:50:00,18.91,18.91,18.89,18.9,18800.0,15.8234,15.8234,15.8067,15.8151,18800.0
2011-09-07 14:55:00,18.89,18.92,18.89,18.92,14000.0,15.8067,15.8318,15.8067,15.8318,14000.0
2011-09-07 15:00:00,18.91,18.92,18.89,18.9,101200.0,15.8234,15.8318,15.8067,15.8151,101200.0
2011-09-07 15:05:00,18.9,18.9,18.89,18.9,39200.0,15.8151,15.8151,15.8067,15.8151,39200.0
2011-09-07 15:10:00,18.9,18.9,18.87,18.89,37200.0,15.8151,15.8151,15.79,15.8067,37200.0
2011-09-07 15:15:00,18.89,18.89,18.85,18.87,56400.0,15.8067,15.8067,15.7732,15.79,56400.0
2011-09-07 15:20:00,18.87,18.88,18.85,18.85,28000.0,15.79,15.7983,15.7732,15.7732,28000.0
2011-09-07 15:25:00,18.85,18.86,18.84,18.86,33600.0,15.7732,15.7816,15.7649,15.7816,33600.0
2011-09-07 15:30:00,18.87,18.88,18.85,18.85,32800.0,15.79,15.7983,15.7732,15.7732,32800.0
2011-09-07 15:35:00,18.84,18.85,18.82,18.85,54000.0,15.7649,15.7732,15.7481,15.7732,54000.0
2011-09-07 15:40:00,18.85,18.86,18.84,18.86,91600.0,15.7732,15.7816,15.7649,15.7816,91600.0
2011-09-07 15:45:00,18.85,18.88,18.84,18.86,121200.0,15.7732,15.7983,15.7649,15.7816,121200.0
2011-09-07 15:50:00,18.86,18.88,18.84,18.87,107200.0,15.7816,15.7983,15.7649,15.79,107200.0
2011-09-07 15:55:00,18.87,18.91,18.87,18.9,141600.0,15.79,15.8234,15.79,15.8151,141600.0
2011-09-08 09:30:00,18.85,18.86,18.77,18.86,43200.0,15.7732,15.7816,15.7063,15.7816,43200.0
2011-09-08 09:35:00,18.85,18.88,18.82,18.86,40800.0,15.7732,15.7983,15.7481,15.7816,40800.0
2011-09-08 09:40:00,18.84,18.85,18.8,18.83,22400.0,15.7649,15.7732,15.7314,15.7565,22400.0
2011-09-08 09:45:00,18.81,18.84,18.8,18.84,56400.0,15.7398,15.7649,15.7314,15.7649,56400.0
2011-09-08 09:50:00,18.84,18.85,18.8,18.81,18800.0,15.7649,15.7732,15.7314,15.7398,18800.0
2011-09-08 09:55:00,18.81,18.82,18.79,18.82,16800.0,15.7398,15.7481,15.723,15.7481,16800.0
2011-09-08 10:00:00,18.82,18.84,18.77,18.83,38400.0,15.7481,15.7649,15.7063,15.7565,38400.0
2011-09-08 10:05:00,18.83,18.86,18.81,18.86,18400.0,15.7565,15.7816,15.7398,15.7816,18400.0
2011-09-08 10:10:00,18.86,18.88,18.85,18.86,11200.0,15.7816,15.7983,15.7732,15.7816,11200.0
2011-09-08 10:15:00,18.86,18.89,18.82,18.89,11200.0,15.7816,15.8067,15.7481,15.8067,11200.0
2011-09-08 10:20:00,18.89,18.89,18.86,18.89,10400.0,15.8067,15.8067,15.7816,15.8067,10400.0
2011-09-08 10:25:00,18.88,18.93,18.88,18.88,14800.0,15.7983,15.8402,15.7983,15.7983,14800.0
2011-09-08 10:30:00,18.89,18.95,18.89,18.93,27600.0,15.8067,15.8569,15.8067,15.8402,27600.0
2011-09-08 10:35:00,18.92,18.92,18.9,18.91,12000.0,15.8318,15.8318,15.8151,15.8234,12000.0
2011-09-08 10:40:00,18.92,18.94,18.91,18.93,14400.0,15.8318,15.8485,15.8234,15.8402,14400.0
2011-09-08 10:45:00,18.94,18.95,18.87,18.88,23600.0,15.8485,15.8569,15.79,15.7983,23600.0
2011-09-08 10:50:00,18.87,18.94,18.87,18.9,78400.0,15.79,15.8485,15.79,15.8151,78400.0
2011-09-08 10:55:00,18.91,19.0,18.9,18.99,150800.0,15.8234,15.8988,15.8151,15.8904,150800.0
2011-09-08 11:00:00,18.98,19.0,18.97,18.99,18000.0,15.882,15.8988,15.8736,15.8904,18000.0
2011-09-08 11:05:00,19.0,19.0,18.97,18.98,26800.0,15.8988,15.8988,15.8736,15.882,26800.0
2011-09-08 11:10:00,18.98,18.99,18.96,18.98,32400.0,15.882,15.8904,15.8653,15.882,32400.0
2011-09-08 11:15:00,18.97,19.02,18.96,19.0,40000.0,15.8736,15.9155,15.8653,15.8988,40000.0
2011-09-08 11:20:00,18.98,19.01,18.96,18.97,76000.0,15.882,15.9071,15.8653,15.8736,76000.0
2011-09-08 11:25:00,18.96,18.96,18.91,18.91,16800.0,15.8653,15.8653,15.8234,15.8234,16800.0
2011-09-08 11:30:00,18.91,18.92,18.89,18.91,26000.0,15.8234,15.8318,15.8067,15.8234,26000.0
2011-09-08 11:35:00,18.92,18.96,18.92,18.95,40400.0,15.8318,15.8653,15.8318,15.8569,40400.0
2011-09-08 11:40:00,18.95,18.95,18.92,18.92,28400.0,15.8569,15.8569,15.8318,15.8318,28400.0
2011-09-08 11:45:00,18.92,18.92,18.88,18.88,10800.0,15.8318,15.8318,15.7983,15.7983,10800.0
2011-09-08 11:50:00,18.87,18.9,18.85,18.85,24000.0,15.79,15.8151,15.7732,15.7732,24000.0
2011-09-08 11:55:00,18.83,18.86,18.82,18.85,25200.0,15.7565,15.7816,15.7481,15.7732,25200.0
2011-09-08 12:00:00,18.84,18.85,18.82,18.84,12000.0,15.7649,15.7732,15.7481,15.7649,12000.0
2011-09-08 12:05:00,18.85,18.86,18.84,18.84,8400.0,15.7732,15.7816,15.7649,15.7649,8400.0
2011-09-08 12:10:00,18.84,18.85,18.84,18.84,20000.0,15.7649,15.7732,15.7649,15.7649,20000.0
2011-09-08 12:15:00,18.84,18.84,18.83,18.83,11600.0,15.7649,15.7649,15.7565,15.7565,11600.0
2011-09-08 12:20:00,18.83,18.85,18.83,18.83,16000.0,15.7565,15.7732,15.7565,15.7565,16000.0
2011-09-08 12:25:00,18.82,18.84,18.8,18.81,21200.0,15.7481,15.7649,15.7314,15.7398,21200.0
2011-09-08 12:30:00,18.8,18.82,18.78,18.79,52800.0,15.7314,15.7481,15.7147,15.723,52800.0
2011-09-08 12:35:00,18.79,18.8,18.78,18.78,12400.0,15.723,15.7314,15.7147,15.7147,12400.0
2011-09-08 12:40:00,18.78,18.82,18.77,18.79,12400.0,15.7147,15.7481,15.7063,15.723,12400.0
2011-09-08 12:45:00,18.79,18.8,18.75,18.79,19600.0,15.723,15.7314,15.6896,15.723,19600.0
2011-09-08 12:50:00,18.79,18.83,18.79,18.83,16800.0,15.723,15.7565,15.723,15.7565,16800.0
2011-09-08 12:55:00,18.84,18.85,18.8,18.85,23600.0,15.7649,15.7732,15.7314,15.7732,23600.0
2011-09-08 13:00:00,18.84,18.84,18.8,18.81,40000.0,15.7649,15.7649,15.7314,15.7398,40000.0
2011-09-08 13:05:00,18.81,18.83,18.8,18.82,12800.0,15.7398,15.7565,15.7314,15.7481,12800.0
2011-09-08 13:10:00,18.81,18.81,18.78,18.78,6400.0,15.7398,15.7398,15.7147,15.7147,6400.0
2011-09-08 13:15:00,18.78,18.83,18.78,18.83,11200.0,15.7147,15.7565,15.7147,15.7565,11200.0
2011-09-08 13:20:00,18.83,18.84,18.81,18.83,22000.0,15.7565,15.7649,15.7398,15.7565,22000.0
2011-09-08 13:25:00,18.84,18.85,18.82,18.83,6400.0,15.7649,15.7732,15.7481,15.7565,6400.0
2011-09-08 13:30:00,18.84,18.87,18.76,18.79,107200.0,15.7649,15.79,15.6979,15.723,107200.0
2011-09-08 13:35:00,18.79,18.85,18.78,18.81,17600.0,15.723,15.7732,15.7147,15.7398,17600.0
2011-09-08 13:40:00,18.81,18.81,18.71,18.71,41200.0,15.7398,15.7398,15.6561,15.6561,41200.0
2011-09-08 13:45:00,18.72,18.77,18.71,18.76,60000.0,15.6645,15.7063,15.6561,15.6979,60000.0
2011-09-08 13:50:00,18.76,18.78,18.73,18.76,48800.0,15.6979,15.7147,15.6728,15.6979,48800.0
2011-09-08 13:55:00,18.77,18.79,18.75,18.77,18400.0,15.7063,15.723,15.6896,15.7063,18400.0
2011-09-08 14:00:00,18.76,18.78,18.74,18.77,42800.0,15.6979,15.7147,15.6812,15.7063,42800.0
2011-09-08 14:05:00,18.77,18.81,18.76,18.8,45600.0,15.7063,15.7398,15.6979,15.7314,45600.0
2011-09-08 14:10:00,18.79,18.8,18.77,18.78,14800.0,15.723,15.7314,15.7063,15.7147,14800.0
2011-09-08 14:15:00,18.79,18.8,18.75,18.77,17200.0,15.723,15.7314,15.6896,15.7063,17200.0
2011-09-08 14:20:00,18.76,18.76,18.71,18.71,18800.0,15.6979,15.6979,15.6561,15.6561,18800.0
2011-09-08 14:25:00,18.72,18.73,18.68,18.71,25600.0,15.6645,15.6728,15.631,15.6561,25600.0
2011-09-08 14:30:00,18.71,18.76,18.7,18.76,18800.0,15.6561,15.6979,15.6477,15.6979,18800.0
2011-09-08 14:35:00,18.75,18.76,18.74,18.75,20400.0,15.6896,15.6979,15.6812,15.6896,20400.0
2011-09-08 14:40:00,18.74,18.77,18.73,18.75,14400.0,15.6812,15.7063,15.6728,15.6896,14400.0
2011-09-08 14:45:00,18.74,18.74,18.7,18.7,17600.0,15.6812,15.6812,15.6477,15.6477,17600.0
2011-09-08 14:50:00,18.71,18.73,18.69,18.69,26400.0,15.6561,15.6728,15.6393,15.6393,26400.0
2011-09-08 14:55:00,18.7,18.74,18.7,18.74,16400.0,15.6477,15.6812,15.6477,15.6812,16400.0
2011-09-08 15:00:00,18.73,18.74,18.69,18.69,31200.0,15.6728,15.6812,15.6393,15.6393,31200.0
2011-09-08 15:05:00,18.7,18.7,18.66,18.7,37200.0,15.6477,15.6477,15.6142,15.6477,37200.0
2011-09-08 15:10:00,18.69,18.69,18.66,18.66,28400.0,15.6393,15.6393,15.6142,15.6142,28400.0
2011-09-08 15:15:00,18.66,18.69,18.65,18.68,23200.0,15.6142,15.6393,15.6059,15.631,23200.0
2011-09-08 15:20:00,18.69,18.75,18.69,18.74,29200.0,15.6393,15.6896,15.6393,15.6812,29200.0
2011-09-08 15:25:00,18.75,18.78,18.73,18.78,27200.0,15.6896,15.7147,15.6728,15.7147,27200.0
2011-09-08 15:30:00,18.78,18.8,18.75,18.79,48400.0,15.7147,15.7314,15.6896,15.723,48400.0
2011-09-08 15:35:00,18.8,18.83,18.78,18.8,126000.0,15.7314,15.7565,15.7147,15.7314,126000.0
2011-09-08 15:40:00,18.8,18.85,18.8,18.83,153600.0,15.7314,15.7732,15.7314,15.7565,153600.0
2011-09-08 15:45:00,18.84,18.84,18.79,18.81,36400.0,15.7649,15.7649,15.723,15.7398,36400.0
2011-09-08 15:50:00,18.81,18.81,18.73,18.75,127200.0,15.7398,15.7398,15.6728,15.6896,127200.0
2011-09-08 15:55:00,18.76,18.77,18.74,18.75,87200.0,15.6979,15.7063,15.6812,15.6896,87200.0
2011-09-09 09:30:00,18.55,18.63,18.54,18.62,63600.0,15.5222,15.5891,15.5138,15.5808,63600.0
2011-09-09 09:35:00,18.61,18.61,18.5,18.55,17600.0,15.5724,15.5724,15.4804,15.5222,17600.0
2011-09-09 09:40:00,18.56,18.62,18.5,18.61,24000.0,15.5306,15.5808,15.4804,15.5724,24000.0
2011-09-09 09:45:00,18.61,18.67,18.61,18.63,16000.0,15.5724,15.6226,15.5724,15.5891,16000.0
2011-09-09 09:50:00,18.64,18.7,18.62,18.7,24000.0,15.5975,15.6477,15.5808,15.6477,24000.0
2011-09-09 09:55:00,18.71,18.72,18.6,18.6,34000.0,15.6561,15.6645,15.564,15.564,34000.0
2011-09-09 10:00:00,18.6,18.71,18.6,18.67,21600.0,15.564,15.6561,15.564,15.6226,21600.0
2011-09-09 10:05:00,18.66,18.69,18.64,18.66,28000.0,15.6142,15.6393,15.5975,15.6142,28000.0
2011-09-09 10:10:00,18.66,18.66,18.62,18.62,32400.0,15.6142,15.6142,15.5808,15.5808,32400.0
2011-09-09 10:15:00,18.61,18.7,18.6,18.67,47200.0,15.5724,15.6477,15.564,15.6226,47200.0
2011-09-09 10:20:00,18.67,18.67,18.62,18.64,72000.0,15.6226,15.6226,15.5808,15.5975,72000.0
2011-09-09 10:25:00,18.64,18.64,18.6,18.62,144800.0,15.5975,15.5975,15.564,15.5808,144800.0
2011-09-09 10:30:00,18.63,18.63,18.57,18.59,62000.0,15.5891,15.5891,15.5389,15.5557,62000.0
2011-09-09 10:35:00,18.6,18.61,18.59,18.61,45200.0,15.564,15.5724,15.5557,15.5724,45200.0
2011-09-09 10:40:00,18.61,18.61,18.59,18.6,58800.0,15.5724,15.5724,15.5557,15.564,58800.0
2011-09-09 10:45:00,18.59,18.67,18.59,18.67,64400.0,15.5557,15.6226,15.5557,15.6226,64400.0
2011-09-09 10:50:00,18.67,18.75,18.67,18.75,120000.0,15.6226,15.6896,15.6226,15.6896,120000.0
2011-09-09 10:55:00,18.74,18.74,18.72,18.73,80800.0,15.6812,15.6812,15.6645,15.6728,80800.0
2011-09-09 11:00:00,18.73,18.76,18.72,18.74,20000.0,15.6728,15.6979,15.6645,15.6812,20000.0
2011-09-09 11:05:00,18.73,18.8,18.73,18.8,19600.0,15.6728,15.7314,15.6728,15.7314,19600.0
2011-09-09 11:10:00,18.82,18.84,18.71,18.72,72800.0,15.7481,15.7649,15.6561,15.6645,72800.0
2011-09-09 11:15:00,18.7,18.72,18.69,18.7,54800.0,15.6477,15.6645,15.6393,15.6477,54800.0
2011-09-09 11:20:00,18.7,18.7,18.57,18.57,58400.0,15.6477,15.6477,15.5389,15.5389,58400.0
2011-09-09 11:25:00,18.58,18.58,18.51,18.51,42800.0,15.5473,15.5473,15.4887,15.4887,42800.0
2011-09-09 11:30:00,18.53,18.59,18.53,18.58,20800.0,15.5055,15.5557,15.5055,15.5473,20800.0
2011-09-09 11:35:00,18.58,18.62,18.57,18.57,36000.0,15.5473,15.5808,15.5389,15.5389,36000.0
2011-09-09 11:40:00,18.57,18.57,18.51,18.52,163600.0,15.5389,15.5389,15.4887,15.4971,163600.0
2011-09-09 11:45:00,18.55,18.55,18.48,18.48,83200.0,15.5222,15.5222,15.4636,15.4636,83200.0
2011-09-09 11:50:00,18.48,18.48,18.4,18.44,80400.0,15.4636,15.4636,15.3967,15.4302,80400.0
2011-09-09 11:55:00,18.45,18.46,18.43,18.44,14800.0,15.4385,15.4469,15.4218,15.4302,14800.0
2011-09-09 12:00:00,18.45,18.47,18.41,18.44,27600.0,15.4385,15.4553,15.4051,15.4302,27600.0
2011-09-09 12:05:00,18.44,18.46,18.41,18.42,24800.0,15.4302,15.4469,15.4051,15.4134,24800.0
2011-09-09 12:10:00,18.42,18.43,18.4,18.42,17200.0,15.4134,15.4218,15.3967,15.4134,17200.0
2011-09-09 12:15:00,18.42,18.47,18.42,18.47,40800.0,15.4134,15.4553,15.4134,15.4553,40800.0
2011-09-09 12:20:00,18.46,18.49,18.45,18.47,61200.0,15.4469,15.472,15.4385,15.4553,61200.0
2011-09-09 12:25:00,18.46,18.48,18.46,18.46,36000.0,15.4469,15.4636,15.4469,15.4469,36000.0
2011-09-09 12:30:00,18.46,18.46,18.4,18.41,16400.0,15.4469,15.4469,15.3967,15.4051,16400.0
2011-09-09 12:35:00,18.42,18.42,18.38,18.4,16800.0,15.4134,15.4134,15.3799,15.3967,16800.0
2011-09-09 12:40:00,18.4,18.41,18.39,18.39,14000.0,15.3967,15.4051,15.3883,15.3883,14000.0
2011-09-09 12:45:00,18.4,18.42,18.4,18.41,16000.0,15.3967,15.4134,15.3967,15.4051,16000.0
2011-09-09 12:50:00,18.4,18.43,18.4,18.43,14800.0,15.3967,15.4218,15.3967,15.4218,14800.0
2011-09-09 12:55:00,18.43,18.5,18.43,18.48,44400.0,15.4218,15.4804,15.4218,15.4636,44400.0
2011-09-09 13:00:00,18.48,18.48,18.43,18.43,30400.0,15.4636,15.4636,15.4218,15.4218,30400.0
2011-09-09 13:05:00,18.43,18.48,18.42,18.48,22800.0,15.4218,15.4636,15.4134,15.4636,22800.0
2011-09-09 13:10:00,18.47,18.51,18.46,18.5,43600.0,15.4553,15.4887,15.4469,15.4804,43600.0
2011-09-09 13:15:00,18.5,18.54,18.48,18.48,10400.0,15.4804,15.5138,15.4636,15.4636,10400.0
2011-09-09 13:20:00,18.49,18.49,18.44,18.44,26000.0,15.472,15.472,15.4302,15.4302,26000.0
2011-09-09 13:25:00,18.46,18.48,18.45,18.48,12400.0,15.4469,15.4636,15.4385,15.4636,12400.0
2011-09-09 13:30:00,18.48,18.48,18.43,18.46,13200.0,15.4636,15.4636,15.4218,15.4469,13200.0
2011-09-09 13:35:00,18.45,18.48,18.45,18.48,21200.0,15.4385,15.4636,15.4385,15.4636,21200.0
2011-09-09 13:40:00,18.48,18.5,18.47,18.48,29600.0,15.4636,15.4804,15.4553,15.4636,29600.0
2011-09-09 13:45:00,18.48,18.48,18.42,18.42,20400.0,15.4636,15.4636,15.4134,15.4134,20400.0
2011-09-09 13:50:00,18.41,18.44,18.41,18.42,25200.0,15.4051,15.4302,15.4051,15.4134,25200.0
2011-09-09 13:55:00,18.43,18.45,18.43,18.45,16800.0,15.4218,15.4385,15.4218,15.4385,16800.0
2011-09-09 14:00:00,18.43,18.46,18.43,18.45,22400.0,15.4218,15.4469,15.4218,15.4385,22400.0
2011-09-09 14:05:00,18.44,18.49,18.43,18.49,22400.0,15.4302,15.472,15.4218,15.472,22400.0
2011-09-09 14:10:00,18.48,18.48,18.4,18.42,25600.0,15.4636,15.4636,15.3967,15.4134,25600.0
2011-09-09 14:15:00,18.42,18.46,18.42,18.44,66800.0,15.4134,15.4469,15.4134,15.4302,66800.0
2011-09-09 14:20:00,18.44,18.46,18.44,18.45,47600.0,15.4302,15.4469,15.4302,15.4385,47600.0
2011-09-09 14:25:00,18.46,18.46,18.44,18.45,75200.0,15.4469,15.4469,15.4302,15.4385,75200.0
2011-09-09 14:30:00,18.45,18.46,18.44,18.45,146000.0,15.4385,15.4469,15.4302,15.4385,146000.0
2011-09-09 14:35:00,18.43,18.46,18.43,18.45,30400.0,15.4218,15.4469,15.4218,15.4385,30400.0
2011-09-09 14:40:00,18.44,18.51,18.44,18.49,34400.0,15.4302,15.4887,15.4302,15.472,34400.0
2011-09-09 14:45:00,18.49,18.49,18.46,18.46,31600.0,15.472,15.472,15.4469,15.4469,31600.0
2011-09-09 14:50:00,18.46,18.46,18.43,18.44,42400.0,15.4469,15.4469,15.4218,15.4302,42400.0
2011-09-09 14:55:00,18.44,18.47,18.43,18.45,137600.0,15.4302,15.4553,15.4218,15.4385,137600.0
2011-09-09 15:00:00,18.44,18.47,18.42,18.47,74800.0,15.4302,15.4553,15.4134,15.4553,74800.0
2011-09-09 15:05:00,18.47,18.5,18.47,18.5,32800.0,15.4553,15.4804,15.4553,15.4804,32800.0
2011-09-09 15:10:00,18.5,18.51,18.47,18.5,53600.0,15.4804,15.4887,15.4553,15.4804,53600.0
2011-09-09 15:15:00,18.49,18.51,18.48,18.5,35600.0,15.472,15.4887,15.4636,15.4804,35600.0
2011-09-09 15:20:00,18.5,18.51,18.46,18.47,28400.0,15.4804,15.4887,15.4469,15.4553,28400.0
2011-09-09 15:25:00,18.47,18.48,18.45,18.45,58400.0,15.4553,15.4636,15.4385,15.4385,58400.0
2011-09-09 15:30:00,18.45,18.5,18.45,18.5,64000.0,15.4385,15.4804,15.4385,15.4804,64000.0
2011-09-09 15:35:00,18.49,18.57,18.49,18.57,97600.0,15.472,15.5389,15.472,15.5389,97600.0
2011-09-09 15:40:00,18.56,18.59,18.54,18.56,122800.0,15.5306,15.5557,15.5138,15.5306,122800.0
2011-09-09 15:45:00,18.56,18.6,18.54,18.57,105200.0,15.5306,15.564,15.5138,15.5389,105200.0
2011-09-09 15:50:00,18.57,18.58,18.55,18.57,130000.0,15.5389,15.5473,15.5222,15.5389,130000.0
2011-09-09 15:55:00,18.57,18.58,18.52,18.52,263600.0,15.5389,15.5473,15.4971,15.4971,263600.0
2011-09-12 09:30:00,18.25,18.35,18.25,18.27,150800.0,15.2712,15.3548,15.2712,15.2879,150800.0
2011-09-12 09:35:00,18.27,18.42,18.25,18.4,135600.0,15.2879,15.4134,15.2712,15.3967,135600.0
2011-09-12 09:40:00,18.4,18.42,18.36,18.41,265200.0,15.3967,15.4134,15.3632,15.4051,265200.0
2011-09-12 09:45:00,18.41,18.52,18.4,18.51,88400.0,15.4051,15.4971,15.3967,15.4887,88400.0
2011-09-12 09:50:00,18.5,18.68,18.5,18.68,126000.0,15.4804,15.631,15.4804,15.631,126000.0
2011-09-12 09:55:00,18.67,18.74,18.66,18.68,38000.0,15.6226,15.6812,15.6142,15.631,38000.0
2011-09-12 10:00:00,18.69,18.7,18.56,18.59,97200.0,15.6393,15.6477,15.5306,15.5557,97200.0
2011-09-12 10:05:00,18.59,18.68,18.59,18.65,62800.0,15.5557,15.631,15.5557,15.6059,62800.0
2011-09-12 10:10:00,18.66,18.66,18.54,18.54,40400.0,15.6142,15.6142,15.5138,15.5138,40400.0
2011-09-12 10:15:00,18.55,18.56,18.45,18.48,56800.0,15.5222,15.5306,15.4385,15.4636,56800.0
2011-09-12 10:20:00,18.47,18.5,18.46,18.46,22400.0,15.4553,15.4804,15.4469,15.4469,22400.0
2011-09-12 10:25:00,18.47,18.49,18.46,18.46,19200.0,15.4553,15.472,15.4469,15.4469,19200.0
2011-09-12 10:30:00,18.47,18.49,18.47,18.47,12400.0,15.4553,15.472,15.4553,15.4553,12400.0
2011-09-12 10:35:00,18.47,18.52,18.45,18.52,19200.0,15.4553,15.4971,15.4385,15.4971,19200.0
2011-09-12 10:40:00,18.5,18.5,18.43,18.44,28400.0,15.4804,15.4804,15.4218,15.4302,28400.0
2011-09-12 10:45:00,18.45,18.47,18.43,18.44,69600.0,15.4385,15.4553,15.4218,15.4302,69600.0
2011-09-12 10:50:00,18.43,18.48,18.43,18.48,17200.0,15.4218,15.4636,15.4218,15.4636,17200.0
2011-09-12 10:55:00,18.48,18.48,18.38,18.4,36400.0,15.4636,15.4636,15.3799,15.3967,36400.0
2011-09-12 11:00:00,18.4,18.42,18.39,18.42,14400.0,15.3967,15.4134,15.3883,15.4134,14400.0
2011-09-12 11:05:00,18.42,18.52,18.42,18.5,67200.0,15.4134,15.4971,15.4134,15.4804,67200.0
2011-09-12 11:10:00,18.5,18.52,18.47,18.51,58000.0,15.4804,15.4971,15.4553,15.4887,58000.0
2011-09-12 11:15:00,18.5,18.55,18.5,18.53,14400.0,15.4804,15.5222,15.4804,15.5055,14400.0
2011-09-12 11:20:00,18.53,18.57,18.53,18.56,16800.0,15.5055,15.5389,15.5055,15.5306,16800.0
2011-09-12 11:25:00,18.55,18.59,18.55,18.57,35200.0,15.5222,15.5557,15.5222,15.5389,35200.0
2011-09-12 11:30:00,18.57,18.6,18.54,18.6,50800.0,15.5389,15.564,15.5138,15.564,50800.0
2011-09-12 11:35:00,18.6,18.63,18.6,18.62,17200.0,15.564,15.5891,15.564,15.5808,17200.0
2011-09-12 11:40:00,18.62,18.64,18.61,18.63,18000.0,15.5808,15.5975,15.5724,15.5891,18000.0
2011-09-12 11:45:00,18.64,18.64,18.61,18.61,19200.0,15.5975,15.5975,15.5724,15.5724,19200.0
2011-09-12 11:50:00,18.61,18.62,18.56,18.59,17200.0,15.5724,15.5808,15.5306,15.5557,17200.0
2011-09-12 11:55:00,18.59,18.62,18.58,18.6,157200.0,15.5557,15.5808,15.5473,15.564,157200.0
2011-09-12 12:00:00,18.61,18.65,18.61,18.63,32400.0,15.5724,15.6059,15.5724,15.5891,32400.0
2011-09-12 12:05:00,18.63,18.66,18.61,18.66,18800.0,15.5891,15.6142,15.5724,15.6142,18800.0
2011-09-12 12:10:00,18.66,18.67,18.63,18.64,46000.0,15.6142,15.6226,15.5891,15.5975,46000.0
2011-09-12 12:15:00,18.65,18.67,18.65,18.65,22800.0,15.6059,15.6226,15.6059,15.6059,22800.0
2011-09-12 12:20:00,18.65,18.67,18.65,18.66,77200.0,15.6059,15.6226,15.6059,15.6142,77200.0
2011-09-12 12:25:00,18.66,18.69,18.64,18.68,50800.0,15.6142,15.6393,15.5975,15.631,50800.0
2011-09-12 12:30:00,18.68,18.68,18.63,18.65,28800.0,15.631,15.631,15.5891,15.6059,28800.0
2011-09-12 12:35:00,18.64,18.65,18.61,18.61,222800.0,15.5975,15.6059,15.5724,15.5724,222800.0
2011-09-12 12:40:00,18.61,18.65,18.61,18.65,46800.0,15.5724,15.6059,15.5724,15.6059,46800.0
2011-09-12 12:45:00,18.64,18.64,18.6,18.61,18400.0,15.5975,15.5975,15.564,15.5724,18400.0
2011-09-12 12:50:00,18.61,18.67,18.61,18.64,19600.0,15.5724,15.6226,15.5724,15.5975,19600.0
2011-09-12 12:55:00,18.63,18.65,18.62,18.65,13200.0,15.5891,15.6059,15.5808,15.6059,13200.0
2011-09-12 13:00:00,18.65,18.7,18.65,18.7,48800.0,15.6059,15.6477,15.6059,15.6477,48800.0
2011-09-12 13:05:00,18.71,18.72,18.64,18.65,89200.0,15.6561,15.6645,15.5975,15.6059,89200.0
2011-09-12 13:10:00,18.66,18.7,18.65,18.68,32000.0,15.6142,15.6477,15.6059,15.631,32000.0
2011-09-12 13:15:00,18.68,18.69,18.64,18.64,25200.0,15.631,15.6393,15.5975,15.5975,25200.0
2011-09-12 13:20:00,18.64,18.65,18.63,18.63,12800.0,15.5975,15.6059,15.5891,15.5891,12800.0
2011-09-12 13:25:00,18.62,18.63,18.6,18.6,14800.0,15.5808,15.5891,15.564,15.564,14800.0
2011-09-12 13:30:00,18.6,18.62,18.56,18.58,44000.0,15.564,15.5808,15.5306,15.5473,44000.0
2011-09-12 13:35:00,18.58,18.58,18.52,18.54,50400.0,15.5473,15.5473,15.4971,15.5138,50400.0
2011-09-12 13:40:00,18.54,18.58,18.54,18.57,53200.0,15.5138,15.5473,15.5138,15.5389,53200.0
2011-09-12 13:45:00,18.57,18.61,18.56,18.59,76400.0,15.5389,15.5724,15.5306,15.5557,76400.0
2011-09-12 13:50:00,18.6,18.64,18.6,18.63,60000.0,15.564,15.5975,15.564,15.5891,60000.0
2011-09-12 13:55:00,18.63,18.64,18.61,18.63,19200.0,15.5891,15.5975,15.5724,15.5891,19200.0
2011-09-12 14:00:00,18.63,18.63,18.57,18.57,61600.0,15.5891,15.5891,15.5389,15.5389,61600.0
2011-09-12 14:05:00,18.57,18.6,18.56,18.59,58800.0,15.5389,15.564,15.5306,15.5557,58800.0
2011-09-12 14:10:00,18.59,18.59,18.55,18.58,18400.0,15.5557,15.5557,15.5222,15.5473,18400.0
2011-09-12 14:15:00,18.59,18.6,18.56,18.57,20400.0,15.5557,15.564,15.5306,15.5389,20400.0
2011-09-12 14:20:00,18.57,18.63,18.56,18.62,16800.0,15.5389,15.5891,15.5306,15.5808,16800.0
2011-09-12 14:25:00,18.62,18.66,18.61,18.66,63600.0,15.5808,15.6142,15.5724,15.6142,63600.0
2011-09-12 14:30:00,18.66,18.72,18.65,18.72,71600.0,15.6142,15.6645,15.6059,15.6645,71600.0
2011-09-12 14:35:00,18.73,18.8,18.73,18.76,103600.0,15.6728,15.7314,15.6728,15.6979,103600.0
2011-09-12 14:40:00,18.77,18.84,18.77,18.8,78000.0,15.7063,15.7649,15.7063,15.7314,78000.0
2011-09-12 14:45:00,18.8,18.81,18.72,18.73,32400.0,15.7314,15.7398,15.6645,15.6728,32400.0
2011-09-12 14:50:00,18.73,18.73,18.68,18.69,28400.0,15.6728,15.6728,15.631,15.6393,28400.0
2011-09-12 14:55:00,18.68,18.69,18.64,18.64,38000.0,15.631,15.6393,15.5975,15.5975,38000.0
2011-09-12 15:00:00,18.65,18.68,18.64,18.66,53200.0,15.6059,15.631,15.5975,15.6142,53200.0
2011-09-12 15:05:00,18.66,18.67,18.64,18.65,36800.0,15.6142,15.6226,15.5975,15.6059,36800.0
2011-09-12 15:10:00,18.66,18.7,18.66,18.68,42000.0,15.6142,15.6477,15.6142,15.631,42000.0
2011-09-12 15:15:00,18.68,18.7,18.65,18.69,30000.0,15.631,15.6477,15.6059,15.6393,30000.0
2011-09-12 15:20:00,18.69,18.75,18.66,18.75,41600.0,15.6393,15.6896,15.6142,15.6896,41600.0
2011-09-12 15:25:00,18.77,18.77,18.73,18.77,53600.0,15.7063,15.7063,15.6728,15.7063,53600.0
2011-09-12 15:30:00,18.77,18.82,18.77,18.8,78800.0,15.7063,15.7481,15.7063,15.7314,78800.0
2011-09-12 15:35:00,18.8,18.81,18.77,18.81,112800.0,15.7314,15.7398,15.7063,15.7398,112800.0
2011-09-12 15:40:00,18.79,18.84,18.77,18.83,140000.0,15.723,15.7649,15.7063,15.7565,140000.0
2011-09-12 15:45:00,18.83,18.9,18.82,18.89,308000.0,15.7565,15.8151,15.7481,15.8067,308000.0
2011-09-12 15:50:00,18.88,18.97,18.87,18.94,220400.0,15.7983,15.8736,15.79,15.8485,220400.0
2011-09-12 15:55:00,18.94,18.95,18.92,18.95,184000.0,15.8485,15.8569,15.8318,15.8569,184000.0
2011-09-13 09:30:00,18.94,19.1,18.89,18.95,50000.0,15.8485,15.9824,15.8067,15.8569,50000.0
2011-09-13 09:35:00,18.9,18.93,18.9,18.92,10400.0,15.8151,15.8402,15.8151,15.8318,10400.0
2011-09-13 09:40:00,18.92,18.96,18.87,18.93,42000.0,15.8318,15.8653,15.79,15.8402,42000.0
2011-09-13 09:45:00,18.94,19.03,18.91,19.02,69200.0,15.8485,15.9239,15.8234,15.9155,69200.0
2011-09-13 09:50:00,19.01,19.1,19.01,19.07,59600.0,15.9071,15.9824,15.9071,15.9573,59600.0
2011-09-13 09:55:00,19.09,19.29,19.09,19.23,101600.0,15.9741,16.1414,15.9741,16.0912,101600.0
2011-09-13 10:00:00,19.25,19.32,19.21,19.31,76800.0,16.1079,16.1665,16.0745,16.1582,76800.0
2011-09-13 10:05:00,19.31,19.37,19.26,19.28,129600.0,16.1582,16.2084,16.1163,16.133,129600.0
2011-09-13 10:10:00,19.27,19.29,19.2,19.2,136800.0,16.1247,16.1414,16.0661,16.0661,136800.0
2011-09-13 10:15:00,19.18,19.21,19.15,19.2,58000.0,16.0494,16.0745,16.0243,16.0661,58000.0
2011-09-13 10:20:00,19.2,19.23,19.17,19.2,83200.0,16.0661,16.0912,16.041,16.0661,83200.0
2011-09-13 10:25:00,19.22,19.25,19.21,19.22,37600.0,16.0828,16.1079,16.0745,16.0828,37600.0
2011-09-13 10:30:00,19.22,19.24,19.15,19.18,62400.0,16.0828,16.0996,16.0243,16.0494,62400.0
2011-09-13 10:35:00,19.19,19.24,19.18,19.23,47600.0,16.0577,16.0996,16.0494,16.0912,47600.0
2011-09-13 10:40:00,19.21,19.25,19.19,19.21,34800.0,16.0745,16.1079,16.0577,16.0745,34800.0
2011-09-13 10:45:00,19.21,19.26,19.21,19.25,27200.0,16.0745,16.1163,16.0745,16.1079,27200.0
2011-09-13 10:50:00,19.24,19.28,19.16,19.17,43200.0,16.0996,16.133,16.0326,16.041,43200.0
2011-09-13 10:55:00,19.18,19.18,19.13,19.15,64800.0,16.0494,16.0494,16.0075,16.0243,64800.0
2011-09-13 11:00:00,19.15,19.16,19.05,19.06,44000.0,16.0243,16.0326,15.9406,15.949,44000.0
2011-09-13 11:05:00,19.07,19.11,19.05,19.09,23600.0,15.9573,15.9908,15.9406,15.9741,23600.0
2011-09-13 11:10:00,19.1,19.14,19.08,19.13,34400.0,15.9824,16.0159,15.9657,16.0075,34400.0
2011-09-13 11:15:00,19.13,19.15,19.07,19.08,32000.0,16.0075,16.0243,15.9573,15.9657,32000.0
2011-09-13 11:20:00,19.07,19.1,19.06,19.09,15600.0,15.9573,15.9824,15.949,15.9741,15600.0
2011-09-13 11:25:00,19.1,19.11,19.08,19.09,19600.0,15.9824,15.9908,15.9657,15.9741,19600.0
2011-09-13 11:30:00,19.1,19.1,19.03,19.06,40400.0,15.9824,15.9824,15.9239,15.949,40400.0
2011-09-13 11:35:00,19.06,19.09,19.05,19.08,24800.0,15.949,15.9741,15.9406,15.9657,24800.0
2011-09-13 11:40:00,19.08,19.09,19.05,19.09,20000.0,15.9657,15.9741,15.9406,15.9741,20000.0
2011-09-13 11:45:00,19.08,19.1,19.07,19.07,21600.0,15.9657,15.9824,15.9573,15.9573,21600.0
2011-09-13 11:50:00,19.06,19.11,19.05,19.11,50400.0,15.949,15.9908,15.9406,15.9908,50400.0
2011-09-13 11:55:00,19.11,19.14,19.08,19.09,18800.0,15.9908,16.0159,15.9657,15.9741,18800.0
2011-09-13 12:00:00,19.08,19.08,19.02,19.04,38800.0,15.9657,15.9657,15.9155,15.9322,38800.0
2011-09-13 12:05:00,19.05,19.12,19.05,19.12,30400.0,15.9406,15.9992,15.9406,15.9992,30400.0
2011-09-13 12:10:00,19.13,19.15,19.1,19.14,14400.0,16.0075,16.0243,15.9824,16.0159,14400.0
2011-09-13 12:15:00,19.16,19.17,19.12,19.14,37200.0,16.0326,16.041,15.9992,16.0159,37200.0
2011-09-13 12:20:00,19.14,19.14,19.09,19.09,22400.0,16.0159,16.0159,15.9741,15.9741,22400.0
2011-09-13 12:25:00,19.09,19.14,19.06,19.13,37600.0,15.9741,16.0159,15.949,16.0075,37600.0
2011-09-13 12:30:00,19.13,19.15,19.12,19.14,30000.0,16.0075,16.0243,15.9992,16.0159,30000.0
2011-09-13 12:35:00,19.14,19.17,19.14,19.17,16400.0,16.0159,16.041,16.0159,16.041,16400.0
2011-09-13 12:40:00,19.17,19.18,19.13,19.16,16800.0,16.041,16.0494,16.0075,16.0326,16800.0
2011-09-13 12:45:00,19.15,19.2,19.15,19.16,18800.0,16.0243,16.0661,16.0243,16.0326,18800.0
2011-09-13 12:50:00,19.16,19.17,19.15,19.16,17600.0,16.0326,16.041,16.0243,16.0326,17600.0
2011-09-13 12:55:00,19.15,19.18,19.13,19.18,19600.0,16.0243,16.0494,16.0075,16.0494,19600.0
2011-09-13 13:00:00,19.17,19.19,19.15,19.16,18400.0,16.041,16.0577,16.0243,16.0326,18400.0
2011-09-13 13:05:00,19.16,19.18,19.15,19.16,32400.0,16.0326,16.0494,16.0243,16.0326,32400.0
2011-09-13 13:10:00,19.16,19.19,19.15,19.18,52400.0,16.0326,16.0577,16.0243,16.0494,52400.0
2011-09-13 13:15:00,19.19,19.21,19.15,19.17,24400.0,16.0577,16.0745,16.0243,16.041,24400.0
2011-09-13 13:20:00,19.17,19.18,19.16,19.18,11600.0,16.041,16.0494,16.0326,16.0494,11600.0
2011-09-13 13:25:00,19.18,19.19,19.16,19.17,17600.0,16.0494,16.0577,16.0326,16.041,17600.0
2011-09-13 13:30:00,19.16,19.16,19.11,19.13,32000.0,16.0326,16.0326,15.9908,16.0075,32000.0
2011-09-13 13:35:00,19.14,19.14,19.11,19.13,16800.0,16.0159,16.0159,15.9908,16.0075,16800.0
2011-09-13 13:40:00,19.14,19.15,19.11,19.14,28400.0,16.0159,16.0243,15.9908,16.0159,28400.0
2011-09-13 13:45:00,19.15,19.17,19.13,19.16,36000.0,16.0243,16.041,16.0075,16.0326,36000.0
2011-09-13 13:50:00,19.16,19.18,19.15,19.18,34400.0,16.0326,16.0494,16.0243,16.0494,34400.0
2011-09-13 13:55:00,19.18,19.19,19.13,19.14,82000.0,16.0494,16.0577,16.0075,16.0159,82000.0
2011-09-13 14:00:00,19.14,19.16,19.12,19.14,109600.0,16.0159,16.0326,15.9992,16.0159,109600.0
2011-09-13 14:05:00,19.15,19.16,19.12,19.14,76800.0,16.0243,16.0326,15.9992,16.0159,76800.0
2011-09-13 14:10:00,19.15,19.16,19.11,19.14,56400.0,16.0243,16.0326,15.9908,16.0159,56400.0
2011-09-13 14:15:00,19.14,19.16,19.12,19.12,24800.0,16.0159,16.0326,15.9992,15.9992,24800.0
2011-09-13 14:20:00,19.12,19.18,19.12,19.18,45200.0,15.9992,16.0494,15.9992,16.0494,45200.0
2011-09-13 14:25:00,19.2,19.21,19.17,19.21,38400.0,16.0661,16.0745,16.041,16.0745,38400.0
2011-09-13 14:30:00,19.22,19.22,19.19,19.19,30800.0,16.0828,16.0828,16.0577,16.0577,30800.0
2011-09-13 14:35:00,19.19,19.21,19.16,19.17,39600.0,16.0577,16.0745,16.0326,16.041,39600.0
2011-09-13 14:40:00,19.18,19.2,19.17,19.17,20400.0,16.0494,16.0661,16.041,16.041,20400.0
2011-09-13 14:45:00,19.17,19.18,19.1,19.1,28800.0,16.041,16.0494,15.9824,15.9824,28800.0
2011-09-13 14:50:00,19.1,19.13,19.1,19.13,38400.0,15.9824,16.0075,15.9824,16.0075,38400.0
2011-09-13 14:55:00,19.13,19.16,19.11,19.15,114400.0,16.0075,16.0326,15.9908,16.0243,114400.0
2011-09-13 15:00:00,19.15,19.18,19.12,19.17,55200.0,16.0243,16.0494,15.9992,16.041,55200.0
2011-09-13 15:05:00,19.16,19.18,19.12,19.14,52400.0,16.0326,16.0494,15.9992,16.0159,52400.0
2011-09-13 15:10:00,19.16,19.17,19.12,19.15,40800.0,16.0326,16.041,15.9992,16.0243,40800.0
2011-09-13 15:15:00,19.14,19.15,19.06,19.08,83200.0,16.0159,16.0243,15.949,15.9657,83200.0
2011-09-13 15:20:00,19.06,19.1,19.03,19.09,60000.0,15.949,15.9824,15.9239,15.9741,60000.0
2011-09-13 15:25:00,19.09,19.16,19.05,19.15,84400.0,15.9741,16.0326,15.9406,16.0243,84400.0
2011-09-13 15:30:00,19.16,19.23,19.16,19.22,106800.0,16.0326,16.0912,16.0326,16.0828,106800.0
2011-09-13 15:35:00,19.22,19.22,19.19,19.21,56000.0,16.0828,16.0828,16.0577,16.0745,56000.0
2011-09-13 15:40:00,19.2,19.26,19.19,19.25,82000.0,16.0661,16.1163,16.0577,16.1079,82000.0
2011-09-13 15:45:00,19.25,19.26,19.23,19.25,91200.0,16.1079,16.1163,16.0912,16.1079,91200.0
2011-09-13 15:50:00,19.25,19.26,19.19,19.22,118400.0,16.1079,16.1163,16.0577,16.0828,118400.0
2011-09-13 15:55:00,19.22,19.24,19.21,19.24,306000.0,16.0828,16.0996,16.0745,16.0996,306000.0
2011-09-14 09:30:00,19.29,19.37,19.26,19.35,46800.0,16.1414,16.2084,16.1163,16.1916,46800.0
2011-09-14 09:35:00,19.38,19.41,19.3,19.3,64800.0,16.2167,16.2418,16.1498,16.1498,64800.0
2011-09-14 09:40:00,19.29,19.3,19.15,19.16,104800.0,16.1414,16.1498,16.0243,16.0326,104800.0
2011-09-14 09:45:00,19.17,19.19,19.07,19.09,165600.0,16.041,16.0577,15.9573,15.9741,165600.0
2011-09-14 09:50:00,19.08,19.09,18.98,19.01,160000.0,15.9657,15.9741,15.882,15.9071,160000.0
2011-09-14 09:55:00,18.98,19.08,18.98,19.05,80400.0,15.882,15.9657,15.882,15.9406,80400.0
2011-09-14 10:00:00,19.06,19.08,19.01,19.05,99600.0,15.949,15.9657,15.9071,15.9406,99600.0
2011-09-14 10:05:00,19.05,19.12,19.04,19.04,65600.0,15.9406,15.9992,15.9322,15.9322,65600.0
2011-09-14 10:10:00,19.04,19.1,19.04,19.06,100000.0,15.9322,15.9824,15.9322,15.949,100000.0
2011-09-14 10:15:00,19.06,19.06,18.96,18.97,66400.0,15.949,15.949,15.8653,15.8736,66400.0
2011-09-14 10:20:00,18.96,18.99,18.91,18.97,58000.0,15.8653,15.8904,15.8234,15.8736,58000.0
2011-09-14 10:25:00,18.99,19.07,18.99,19.05,48800.0,15.8904,15.9573,15.8904,15.9406,48800.0
2011-09-14 10:30:00,19.06,19.07,19.02,19.06,51600.0,15.949,15.9573,15.9155,15.949,51600.0
2011-09-14 10:35:00,19.05,19.07,19.0,19.06,101600.0,15.9406,15.9573,15.8988,15.949,101600.0
2011-09-14 10:40:00,19.06,19.06,18.99,18.99,68000.0,15.949,15.949,15.8904,15.8904,68000.0
2011-09-14 10:45:00,18.99,19.05,18.98,19.02,37200.0,15.8904,15.9406,15.882,15.9155,37200.0
2011-09-14 10:50:00,19.03,19.05,18.99,19.03,34800.0,15.9239,15.9406,15.8904,15.9239,34800.0
2011-09-14 10:55:00,19.03,19.06,19.0,19.04,54400.0,15.9239,15.949,15.8988,15.9322,54400.0
2011-09-14 11:00:00,19.03,19.07,19.02,19.05,102400.0,15.9239,15.9573,15.9155,15.9406,102400.0
2011-09-14 11:05:00,19.07,19.07,19.03,19.03,184400.0,15.9573,15.9573,15.9239,15.9239,184400.0
2011-09-14 11:10:00,19.03,19.07,19.03,19.05,62800.0,15.9239,15.9573,15.9239,15.9406,62800.0
2011-09-14 11:15:00,19.06,19.06,18.99,18.99,84000.0,15.949,15.949,15.8904,15.8904,84000.0
2011-09-14 11:20:00,18.99,19.03,18.98,19.03,31200.0,15.8904,15.9239,15.882,15.9239,31200.0
2011-09-14 11:25:00,19.04,19.07,19.02,19.06,62400.0,15.9322,15.9573,15.9155,15.949,62400.0
2011-09-14 11:30:00,19.07,19.07,19.04,19.04,86000.0,15.9573,15.9573,15.9322,15.9322,86000.0
2011-09-14 11:35:00,19.03,19.07,19.03,19.06,27200.0,15.9239,15.9573,15.9239,15.949,27200.0
2011-09-14 11:40:00,19.06,19.07,19.04,19.06,35600.0,15.949,15.9573,15.9322,15.949,35600.0
2011-09-14 11:45:00,19.06,19.07,19.04,19.05,25200.0,15.949,15.9573,15.9322,15.9406,25200.0
2011-09-14 11:50:00,19.06,19.11,19.06,19.08,50400.0,15.949,15.9908,15.949,15.9657,50400.0
2011-09-14 11:55:00,19.08,19.11,19.06,19.11,35600.0,15.9657,15.9908,15.949,15.9908,35600.0
2011-09-14 12:00:00,19.12,19.12,19.1,19.12,46000.0,15.9992,15.9992,15.9824,15.9992,46000.0
2011-09-14 12:05:00,19.12,19.12,19.1,19.11,36800.0,15.9992,15.9992,15.9824,15.9908,36800.0
2011-09-14 12:10:00,19.11,19.13,19.1,19.11,59200.0,15.9908,16.0075,15.9824,15.9908,59200.0
2011-09-14 12:15:00,19.11,19.12,19.09,19.11,29600.0,15.9908,15.9992,15.9741,15.9908,29600.0
2011-09-14 12:20:00,19.09,19.1,19.07,19.08,80000.0,15.9741,15.9824,15.9573,15.9657,80000.0
2011-09-14 12:25:00,19.07,19.11,19.06,19.1,36800.0,15.9573,15.9908,15.949,15.9824,36800.0
2011-09-14 12:30:00,19.1,19.14,19.1,19.14,75200.0,15.9824,16.0159,15.9824,16.0159,75200.0
2011-09-14 12:35:00,19.14,19.21,19.13,19.2,47600.0,16.0159,16.0745,16.0075,16.0661,47600.0
2011-09-14 12:40:00,19.2,19.24,19.2,19.23,64800.0,16.0661,16.0996,16.0661,16.0912,64800.0
2011-09-14 12:45:00,19.22,19.24,19.2,19.2,29200.0,16.0828,16.0996,16.0661,16.0661,29200.0
2011-09-14 12:50:00,19.19,19.19,19.17,19.18,46800.0,16.0577,16.0577,16.041,16.0494,46800.0
2011-09-14 12:55:00,19.19,19.21,19.17,19.19,48000.0,16.0577,16.0745,16.041,16.0577,48000.0
2011-09-14 13:00:00,19.19,19.23,19.17,19.22,34000.0,16.0577,16.0912,16.041,16.0828,34000.0
2011-09-14 13:05:00,19.23,19.27,19.22,19.24,50400.0,16.0912,16.1247,16.0828,16.0996,50400.0
2011-09-14 13:10:00,19.24,19.25,19.23,19.23,13200.0,16.0996,16.1079,16.0912,16.0912,13200.0
2011-09-14 13:15:00,19.22,19.23,19.21,19.22,15200.0,16.0828,16.0912,16.0745,16.0828,15200.0
2011-09-14 13:20:00,19.23,19.24,19.21,19.22,23200.0,16.0912,16.0996,16.0745,16.0828,23200.0
2011-09-14 13:25:00,19.23,19.23,19.18,19.22,24800.0,16.0912,16.0912,16.0494,16.0828,24800.0
2011-09-14 13:30:00,19.23,19.25,19.2,19.21,47200.0,16.0912,16.1079,16.0661,16.0745,47200.0
2011-09-14 13:35:00,19.22,19.26,19.2,19.26,37600.0,16.0828,16.1163,16.0661,16.1163,37600.0
2011-09-14 13:40:00,19.27,19.29,19.26,19.28,32800.0,16.1247,16.1414,16.1163,16.133,32800.0
2011-09-14 13:45:00,19.28,19.3,19.28,19.3,20800.0,16.133,16.1498,16.133,16.1498,20800.0
2011-09-14 13:50:00,19.31,19.32,19.28,19.3,57200.0,16.1582,16.1665,16.133,16.1498,57200.0
2011-09-14 13:55:00,19.3,19.3,19.23,19.25,26000.0,16.1498,16.1498,16.0912,16.1079,26000.0
2011-09-14 14:00:00,19.25,19.29,19.25,19.29,29600.0,16.1079,16.1414,16.1079,16.1414,29600.0
2011-09-14 14:05:00,19.29,19.33,19.29,19.33,61200.0,16.1414,16.1749,16.1414,16.1749,61200.0
2011-09-14 14:10:00,19.33,19.34,19.31,19.31,68800.0,16.1749,16.1833,16.1582,16.1582,68800.0
2011-09-14 14:15:00,19.31,19.36,19.31,19.35,37600.0,16.1582,16.2,16.1582,16.1916,37600.0
2011-09-14 14:20:00,19.34,19.36,19.32,19.32,35600.0,16.1833,16.2,16.1665,16.1665,35600.0
2011-09-14 14:25:00,19.32,19.32,19.28,19.3,53600.0,16.1665,16.1665,16.133,16.1498,53600.0
2011-09-14 14:30:00,19.3,19.3,19.27,19.27,83600.0,16.1498,16.1498,16.1247,16.1247,83600.0
2011-09-14 14:35:00,19.27,19.31,19.27,19.3,38800.0,16.1247,16.1582,16.1247,16.1498,38800.0
2011-09-14 14:40:00,19.31,19.31,19.29,19.3,70000.0,16.1582,16.1582,16.1414,16.1498,70000.0
2011-09-14 14:45:00,19.3,19.3,19.27,19.3,40400.0,16.1498,16.1498,16.1247,16.1498,40400.0
2011-09-14 14:50:00,19.29,19.33,19.29,19.33,80400.0,16.1414,16.1749,16.1414,16.1749,80400.0
2011-09-14 14:55:00,19.33,19.38,19.33,19.38,53200.0,16.1749,16.2167,16.1749,16.2167,53200.0
2011-09-14 15:00:00,19.38,19.42,19.38,19.42,52400.0,16.2167,16.2502,16.2167,16.2502,52400.0
2011-09-14 15:05:00,19.42,19.44,19.41,19.43,65200.0,16.2502,16.2669,16.2418,16.2586,65200.0
2011-09-14 15:10:00,19.43,19.46,19.43,19.45,131200.0,16.2586,16.2837,16.2586,16.2753,131200.0
2011-09-14 15:15:00,19.45,19.47,19.44,19.46,64400.0,16.2753,16.292,16.2669,16.2837,64400.0
2011-09-14 15:20:00,19.46,19.46,19.44,19.44,74000.0,16.2837,16.2837,16.2669,16.2669,74000.0
2011-09-14 15:25:00,19.45,19.47,19.44,19.45,137200.0,16.2753,16.292,16.2669,16.2753,137200.0
2011-09-14 15:30:00,19.45,19.45,19.42,19.42,156000.0,16.2753,16.2753,16.2502,16.2502,156000.0
2011-09-14 15:35:00,19.43,19.44,19.4,19.4,129200.0,16.2586,16.2669,16.2335,16.2335,129200.0
2011-09-14 15:40:00,19.4,19.42,19.34,19.35,133600.0,16.2335,16.2502,16.1833,16.1916,133600.0
2011-09-14 15:45:00,19.35,19.36,19.25,19.28,124400.0,16.1916,16.2,16.1079,16.133,124400.0
2011-09-14 15:50:00,19.28,19.32,19.28,19.28,153600.0,16.133,16.1665,16.133,16.133,153600.0
2011-09-14 15:55:00,19.28,19.29,19.24,19.25,422400.0,16.133,16.1414,16.0996,16.1079,422400.0
2011-09-15 09:30:00,19.39,19.47,19.35,19.42,82800.0,16.2251,16.292,16.1916,16.2502,82800.0
2011-09-15 09:35:00,19.41,19.48,19.37,19.48,28400.0,16.2418,16.3004,16.2084,16.3004,28400.0
2011-09-15 09:40:00,19.46,19.46,19.43,19.46,32000.0,16.2837,16.2837,16.2586,16.2837,32000.0
2011-09-15 09:45:00,19.45,19.48,19.34,19.43,39600.0,16.2753,16.3004,16.1833,16.2586,39600.0
2011-09-15 09:50:00,19.43,19.49,19.43,19.47,58800.0,16.2586,16.3088,16.2586,16.292,58800.0
2011-09-15 09:55:00,19.46,19.48,19.41,19.41,53200.0,16.2837,16.3004,16.2418,16.2418,53200.0
2011-09-15 10:00:00,19.4,19.5,19.4,19.49,30000.0,16.2335,16.3171,16.2335,16.3088,30000.0
2011-09-15 10:05:00,19.5,19.53,19.46,19.47,38000.0,16.3171,16.3422,16.2837,16.292,38000.0
2011-09-15 10:10:00,19.46,19.47,19.4,19.41,29200.0,16.2837,16.292,16.2335,16.2418,29200.0
2011-09-15 10:15:00,19.39,19.43,19.36,19.43,19200.0,16.2251,16.2586,16.2,16.2586,19200.0
2011-09-15 10:20:00,19.43,19.43,19.36,19.37,36800.0,16.2586,16.2586,16.2,16.2084,36800.0
2011-09-15 10:25:00,19.38,19.4,19.36,19.39,24400.0,16.2167,16.2335,16.2,16.2251,24400.0
2011-09-15 10:30:00,19.39,19.4,19.34,19.4,51200.0,16.2251,16.2335,16.1833,16.2335,51200.0
2011-09-15 10:35:00,19.39,19.43,19.36,19.41,80400.0,16.2251,16.2586,16.2,16.2418,80400.0
2011-09-15 10:40:00,19.41,19.43,19.4,19.43,20400.0,16.2418,16.2586,16.2335,16.2586,20400.0
2011-09-15 10:45:00,19.43,19.44,19.41,19.42,23600.0,16.2586,16.2669,16.2418,16.2502,23600.0
2011-09-15 10:50:00,19.42,19.43,19.38,19.39,26400.0,16.2502,16.2586,16.2167,16.2251,26400.0
2011-09-15 10:55:00,19.39,19.45,19.35,19.37,50400.0,16.2251,16.2753,16.1916,16.2084,50400.0
2011-09-15 11:00:00,19.36,19.37,19.32,19.37,36400.0,16.2,16.2084,16.1665,16.2084,36400.0
2011-09-15 11:05:00,19.36,19.43,19.36,19.43,21200.0,16.2,16.2586,16.2,16.2586,21200.0
2011-09-15 11:10:00,19.43,19.43,19.37,19.37,35200.0,16.2586,16.2586,16.2084,16.2084,35200.0
2011-09-15 11:15:00,19.36,19.44,19.36,19.44,24400.0,16.2,16.2669,16.2,16.2669,24400.0
2011-09-15 11:20:00,19.43,19.47,19.43,19.46,31600.0,16.2586,16.292,16.2586,16.2837,31600.0
2011-09-15 11:25:00,19.45,19.48,19.44,19.48,123600.0,16.2753,16.3004,16.2669,16.3004,123600.0
2011-09-15 11:30:00,19.48,19.51,19.47,19.5,40400.0,16.3004,16.3255,16.292,16.3171,40400.0
2011-09-15 11:35:00,19.5,19.52,19.48,19.52,35200.0,16.3171,16.3339,16.3004,16.3339,35200.0
2011-09-15 11:40:00,19.52,19.54,19.5,19.52,34000.0,16.3339,16.3506,16.3171,16.3339,34000.0
2011-09-15 11:45:00,19.52,19.54,19.51,19.52,17600.0,16.3339,16.3506,16.3255,16.3339,17600.0
2011-09-15 11:50:00,19.52,19.52,19.47,19.48,35600.0,16.3339,16.3339,16.292,16.3004,35600.0
2011-09-15 11:55:00,19.48,19.49,19.46,19.49,16000.0,16.3004,16.3088,16.2837,16.3088,16000.0
2011-09-15 12:00:00,19.5,19.5,19.47,19.49,15600.0,16.3171,16.3171,16.292,16.3088,15600.0
2011-09-15 12:05:00,19.49,19.52,19.46,19.52,23600.0,16.3088,16.3339,16.2837,16.3339,23600.0
2011-09-15 12:10:00,19.52,19.55,19.51,19.53,28400.0,16.3339,16.359,16.3255,16.3422,28400.0
2011-09-15 12:15:00,19.52,19.56,19.52,19.55,32000.0,16.3339,16.3673,16.3339,16.359,32000.0
2011-09-15 12:20:00,19.56,19.56,19.51,19.51,14000.0,16.3673,16.3673,16.3255,16.3255,14000.0
2011-09-15 12:25:00,19.51,19.53,19.51,19.53,15600.0,16.3255,16.3422,16.3255,16.3422,15600.0
2011-09-15 12:30:00,19.53,19.58,19.52,19.58,22400.0,16.3422,16.3841,16.3339,16.3841,22400.0
2011-09-15 12:35:00,19.58,19.6,19.57,19.59,25600.0,16.3841,16.4008,16.3757,16.3924,25600.0
2011-09-15 12:40:00,19.59,19.59,19.58,19.59,14400.0,16.3924,16.3924,16.3841,16.3924,14400.0
2011-09-15 12:45:00,19.59,19.6,19.57,19.59,26400.0,16.3924,16.4008,16.3757,16.3924,26400.0
2011-09-15 12:50:00,19.6,19.68,19.59,19.68,228800.0,16.4008,16.4678,16.3924,16.4678,228800.0
2011-09-15 12:55:00,19.68,19.68,19.63,19.63,170000.0,16.4678,16.4678,16.4259,16.4259,170000.0
2011-09-15 13:00:00,19.63,19.63,19.59,19.62,46400.0,16.4259,16.4259,16.3924,16.4176,46400.0
2011-09-15 13:05:00,19.63,19.64,19.62,19.63,22000.0,16.4259,16.4343,16.4176,16.4259,22000.0
2011-09-15 13:10:00,19.64,19.65,19.63,19.63,25600.0,16.4343,16.4427,16.4259,16.4259,25600.0
2011-09-15 13:15:00,19.63,19.64,19.61,19.62,22400.0,16.4259,16.4343,16.4092,16.4176,22400.0
2011-09-15 13:20:00,19.61,19.63,19.61,19.62,25600.0,16.4092,16.4259,16.4092,16.4176,25600.0
2011-09-15 13:25:00,19.62,19.63,19.6,19.61,15200.0,16.4176,16.4259,16.4008,16.4092,15200.0
2011-09-15 13:30:00,19.6,19.65,19.6,19.65,288000.0,16.4008,16.4427,16.4008,16.4427,288000.0
2011-09-15 13:35:00,19.65,19.66,19.64,19.64,47600.0,16.4427,16.451,16.4343,16.4343,47600.0
2011-09-15 13:40:00,19.64,19.69,19.64,19.68,29200.0,16.4343,16.4761,16.4343,16.4678,29200.0
2011-09-15 13:45:00,19.68,19.7,19.65,19.67,41600.0,16.4678,16.4845,16.4427,16.4594,41600.0
2011-09-15 13:50:00,19.67,19.71,19.65,19.71,28800.0,16.4594,16.4929,16.4427,16.4929,28800.0
2011-09-15 13:55:00,19.71,19.72,19.69,19.71,37200.0,16.4929,16.5012,16.4761,16.4929,37200.0
2011-09-15 14:00:00,19.71,19.75,19.71,19.75,34400.0,16.4929,16.5263,16.4929,16.5263,34400.0
2011-09-15 14:05:00,19.76,19.76,19.73,19.75,43600.0,16.5347,16.5347,16.5096,16.5263,43600.0
2011-09-15 14:10:00,19.75,19.8,19.75,19.77,58000.0,16.5263,16.5682,16.5263,16.5431,58000.0
2011-09-15 14:15:00,19.76,19.78,19.75,19.75,51200.0,16.5347,16.5514,16.5263,16.5263,51200.0
2011-09-15 14:20:00,19.75,19.75,19.73,19.73,19600.0,16.5263,16.5263,16.5096,16.5096,19600.0
2011-09-15 14:25:00,19.74,19.75,19.73,19.75,53200.0,16.518,16.5263,16.5096,16.5263,53200.0
2011-09-15 14:30:00,19.75,19.78,19.75,19.78,31600.0,16.5263,16.5514,16.5263,16.5514,31600.0
2011-09-15 14:35:00,19.78,19.79,19.75,19.75,39200.0,16.5514,16.5598,16.5263,16.5263,39200.0
2011-09-15 14:40:00,19.76,19.79,19.74,19.75,25200.0,16.5347,16.5598,16.518,16.5263,25200.0
2011-09-15 14:45:00,19.76,19.78,19.72,19.72,79600.0,16.5347,16.5514,16.5012,16.5012,79600.0
2011-09-15 14:50:00,19.72,19.72,19.69,19.71,50800.0,16.5012,16.5012,16.4761,16.4929,50800.0
2011-09-15 14:55:00,19.71,19.72,19.7,19.7,30400.0,16.4929,16.5012,16.4845,16.4845,30400.0
2011-09-15 15:00:00,19.7,19.72,19.7,19.7,47200.0,16.4845,16.5012,16.4845,16.4845,47200.0
2011-09-15 15:05:00,19.71,19.73,19.7,19.73,41600.0,16.4929,16.5096,16.4845,16.5096,41600.0
2011-09-15 15:10:00,19.73,19.73,19.71,19.71,52000.0,16.5096,16.5096,16.4929,16.4929,52000.0
2011-09-15 15:15:00,19.71,19.72,19.65,19.66,58800.0,16.4929,16.5012,16.4427,16.451,58800.0
2011-09-15 15:20:00,19.66,19.72,19.66,19.71,67600.0,16.451,16.5012,16.451,16.4929,67600.0
2011-09-15 15:25:00,19.71,19.72,19.66,19.68,107600.0,16.4929,16.5012,16.451,16.4678,107600.0
2011-09-15 15:30:00,19.68,19.77,19.68,19.77,147200.0,16.4678,16.5431,16.4678,16.5431,147200.0
2011-09-15 15:35:00,19.76,19.78,19.74,19.77,114400.0,16.5347,16.5514,16.518,16.5431,114400.0
2011-09-15 15:40:00,19.77,19.82,19.69,19.81,136800.0,16.5431,16.5849,16.4761,16.5765,136800.0
2011-09-15 15:45:00,19.8,19.81,19.77,19.78,75200.0,16.5682,16.5765,16.5431,16.5514,75200.0
2011-09-15 15:50:00,19.79,19.79,19.74,19.74,155200.0,16.5598,16.5598,16.518,16.518,155200.0
2011-09-15 15:55:00,19.73,19.75,19.71,19.75,216000.0,16.5096,16.5263,16.4929,16.5263,216000.0
2011-09-16 09:30:00,19.86,20.07,19.76,20.05,1279200.0,16.6184,16.7941,16.5347,16.7774,1279200.0
2011-09-16 09:35:00,20.05,20.18,20.03,20.15,457200.0,16.7774,16.8861,16.7606,16.861,457200.0
2011-09-16 09:40:00,20.15,20.27,20.14,20.26,138000.0,16.861,16.9615,16.8527,16.9531,138000.0
2011-09-16 09:45:00,20.25,20.25,20.16,20.23,77200.0,16.9447,16.9447,16.8694,16.928,77200.0
2011-09-16 09:50:00,20.23,20.24,20.18,20.24,82800.0,16.928,16.9364,16.8861,16.9364,82800.0
2011-09-16 09:55:00,20.25,20.25,20.16,20.17,99600.0,16.9447,16.9447,16.8694,16.8778,99600.0
2011-09-16 10:00:00,20.17,20.22,20.17,20.22,53600.0,16.8778,16.9196,16.8778,16.9196,53600.0
2011-09-16 10:05:00,20.23,20.3,20.2,20.29,89600.0,16.928,16.9866,16.9029,16.9782,89600.0
2011-09-16 10:10:00,20.29,20.32,20.25,20.3,68400.0,16.9782,17.0033,16.9447,16.9866,68400.0
2011-09-16 10:15:00,20.29,20.32,20.28,20.29,94400.0,16.9782,17.0033,16.9698,16.9782,94400.0
2011-09-16 10:20:00,20.3,20.3,20.26,20.27,95200.0,16.9866,16.9866,16.9531,16.9615,95200.0
2011-09-16 10:25:00,20.27,20.3,20.27,20.3,136400.0,16.9615,16.9866,16.9615,16.9866,136400.0
2011-09-16 10:30:00,20.3,20.36,20.29,20.35,155200.0,16.9866,17.0368,16.9782,17.0284,155200.0
2011-09-16 10:35:00,20.35,20.35,20.31,20.34,66000.0,17.0284,17.0284,16.9949,17.02,66000.0
2011-09-16 10:40:00,20.33,20.41,20.31,20.33,105200.0,17.0117,17.0786,16.9949,17.0117,105200.0
2011-09-16 10:45:00,20.33,20.33,20.22,20.22,292800.0,17.0117,17.0117,16.9196,16.9196,292800.0
2011-09-16 10:50:00,20.23,20.24,20.19,20.19,107200.0,16.928,16.9364,16.8945,16.8945,107200.0
2011-09-16 10:55:00,20.19,20.2,20.12,20.18,225600.0,16.8945,16.9029,16.8359,16.8861,225600.0
2011-09-16 11:00:00,20.18,20.22,20.18,20.2,150000.0,16.8861,16.9196,16.8861,16.9029,150000.0
2011-09-16 11:05:00,20.2,20.22,20.19,20.21,58800.0,16.9029,16.9196,16.8945,16.9112,58800.0
2011-09-16 11:10:00,20.2,20.28,20.2,20.24,82800.0,16.9029,16.9698,16.9029,16.9364,82800.0
2011-09-16 11:15:00,20.25,20.27,20.23,20.25,50000.0,16.9447,16.9615,16.928,16.9447,50000.0
2011-09-16 11:20:00,20.25,20.27,20.24,20.24,88400.0,16.9447,16.9615,16.9364,16.9364,88400.0
2011-09-16 11:25:00,20.25,20.27,20.23,20.27,78800.0,16.9447,16.9615,16.928,16.9615,78800.0
2011-09-16 11:30:00,20.25,20.3,20.21,20.27,111600.0,16.9447,16.9866,16.9112,16.9615,111600.0
2011-09-16 11:35:00,20.27,20.28,20.25,20.25,78000.0,16.9615,16.9698,16.9447,16.9447,78000.0
2011-09-16 11:40:00,20.25,20.31,20.24,20.3,60000.0,16.9447,16.9949,16.9364,16.9866,60000.0
2011-09-16 11:45:00,20.3,20.31,20.26,20.27,54400.0,16.9866,16.9949,16.9531,16.9615,54400.0
2011-09-16 11:50:00,20.27,20.31,20.27,20.29,41600.0,16.9615,16.9949,16.9615,16.9782,41600.0
2011-09-16 11:55:00,20.3,20.3,20.27,20.28,86800.0,16.9866,16.9866,16.9615,16.9698,86800.0
2011-09-16 12:00:00,20.28,20.29,20.25,20.25,58000.0,16.9698,16.9782,16.9447,16.9447,58000.0
2011-09-16 12:05:00,20.25,20.29,20.25,20.26,44800.0,16.9447,16.9782,16.9447,16.9531,44800.0
2011-09-16 12:10:00,20.27,20.28,20.24,20.24,32000.0,16.9615,16.9698,16.9364,16.9364,32000.0
2011-09-16 12:15:00,20.24,20.26,20.23,20.24,32800.0,16.9364,16.9531,16.928,16.9364,32800.0
2011-09-16 12:20:00,20.24,20.25,20.2,20.2,60400.0,16.9364,16.9447,16.9029,16.9029,60400.0
2011-09-16 12:25:00,20.2,20.21,20.17,20.18,156400.0,16.9029,16.9112,16.8778,16.8861,156400.0
2011-09-16 12:30:00,20.18,20.2,20.15,20.17,136400.0,16.8861,16.9029,16.861,16.8778,136400.0
2011-09-16 12:35:00,20.18,20.21,20.17,20.2,33600.0,16.8861,16.9112,16.8778,16.9029,33600.0
2011-09-16 12:40:00,20.2,20.22,20.2,20.21,17600.0,16.9029,16.9196,16.9029,16.9112,17600.0
2011-09-16 12:45:00,20.21,20.23,20.21,20.21,18000.0,16.9112,16.928,16.9112,16.9112,18000.0
2011-09-16 12:50:00,20.21,20.21,20.17,20.18,16400.0,16.9112,16.9112,16.8778,16.8861,16400.0
2011-09-16 12:55:00,20.18,20.21,20.13,20.13,84000.0,16.8861,16.9112,16.8443,16.8443,84000.0
2011-09-16 13:00:00,20.13,20.15,20.11,20.13,62000.0,16.8443,16.861,16.8276,16.8443,62000.0
2011-09-16 13:05:00,20.13,20.14,20.11,20.11,29600.0,16.8443,16.8527,16.8276,16.8276,29600.0
2011-09-16 13:10:00,20.11,20.11,20.07,20.09,58000.0,16.8276,16.8276,16.7941,16.8108,58000.0
2011-09-16 13:15:00,20.08,20.08,20.02,20.03,84000.0,16.8025,16.8025,16.7523,16.7606,84000.0
2011-09-16 13:20:00,20.04,20.06,20.03,20.04,22800.0,16.769,16.7857,16.7606,16.769,22800.0
2011-09-16 13:25:00,20.04,20.06,20.03,20.05,24000.0,16.769,16.7857,16.7606,16.7774,24000.0
2011-09-16 13:30:00,20.05,20.06,20.0,20.01,40800.0,16.7774,16.7857,16.7355,16.7439,40800.0
2011-09-16 13:35:00,20.02,20.02,19.98,20.02,41200.0,16.7523,16.7523,16.7188,16.7523,41200.0
2011-09-16 13:40:00,20.03,20.06,20.02,20.05,34400.0,16.7606,16.7857,16.7523,16.7774,34400.0
2011-09-16 13:45:00,20.05,20.06,20.03,20.04,38800.0,16.7774,16.7857,16.7606,16.769,38800.0
2011-09-16 13:50:00,20.04,20.05,20.02,20.02,40000.0,16.769,16.7774,16.7523,16.7523,40000.0
2011-09-16 13:55:00,20.01,20.02,20.0,20.01,38400.0,16.7439,16.7523,16.7355,16.7439,38400.0
2011-09-16 14:00:00,20.01,20.05,20.0,20.0,51200.0,16.7439,16.7774,16.7355,16.7355,51200.0
2011-09-16 14:05:00,20.01,20.05,20.01,20.03,34400.0,16.7439,16.7774,16.7439,16.7606,34400.0
2011-09-16 14:10:00,20.03,20.05,20.0,20.0,25600.0,16.7606,16.7774,16.7355,16.7355,25600.0
2011-09-16 14:15:00,20.0,20.04,19.98,20.0,42800.0,16.7355,16.769,16.7188,16.7355,42800.0
2011-09-16 14:20:00,20.0,20.01,20.0,20.0,41600.0,16.7355,16.7439,16.7355,16.7355,41600.0
2011-09-16 14:25:00,20.0,20.01,19.99,20.0,20000.0,16.7355,16.7439,16.7272,16.7355,20000.0
2011-09-16 14:30:00,20.0,20.03,20.0,20.03,41200.0,16.7355,16.7606,16.7355,16.7606,41200.0
2011-09-16 14:35:00,20.03,20.07,20.03,20.07,42000.0,16.7606,16.7941,16.7606,16.7941,42000.0
2011-09-16 14:40:00,20.08,20.08,20.06,20.07,32000.0,16.8025,16.8025,16.7857,16.7941,32000.0
2011-09-16 14:45:00,20.07,20.09,20.06,20.07,23200.0,16.7941,16.8108,16.7857,16.7941,23200.0
2011-09-16 14:50:00,20.07,20.07,20.04,20.06,27200.0,16.7941,16.7941,16.769,16.7857,27200.0
2011-09-16 14:55:00,20.07,20.08,20.05,20.08,40800.0,16.7941,16.8025,16.7774,16.8025,40800.0
2011-09-16 15:00:00,20.08,20.08,20.01,20.04,82400.0,16.8025,16.8025,16.7439,16.769,82400.0
2011-09-16 15:05:00,20.03,20.05,20.03,20.03,55200.0,16.7606,16.7774,16.7606,16.7606,55200.0
2011-09-16 15:10:00,20.03,20.05,20.03,20.05,32000.0,16.7606,16.7774,16.7606,16.7774,32000.0
2011-09-16 15:15:00,20.04,20.07,20.04,20.06,102800.0,16.769,16.7941,16.769,16.7857,102800.0
2011-09-16 15:20:00,20.06,20.08,20.06,20.07,77200.0,16.7857,16.8025,16.7857,16.7941,77200.0
2011-09-16 15:25:00,20.08,20.09,20.06,20.06,83600.0,16.8025,16.8108,16.7857,16.7857,83600.0
2011-09-16 15:30:00,20.06,20.1,20.06,20.1,109600.0,16.7857,16.8192,16.7857,16.8192,109600.0
2011-09-16 15:35:00,20.09,20.12,20.09,20.12,164000.0,16.8108,16.8359,16.8108,16.8359,164000.0
2011-09-16 15:40:00,20.12,20.14,20.12,20.13,128800.0,16.8359,16.8527,16.8359,16.8443,128800.0
2011-09-16 15:45:00,20.13,20.19,20.13,20.18,187600.0,16.8443,16.8945,16.8443,16.8861,187600.0
2011-09-16 15:50:00,20.18,20.18,20.15,20.17,225600.0,16.8861,16.8861,16.861,16.8778,225600.0
2011-09-16 15:55:00,20.17,20.18,20.15,20.17,285600.0,16.8778,16.8861,16.861,16.8778,285600.0
2011-09-19 09:30:00,19.88,19.97,19.75,19.91,86800.0,16.6351,16.7104,16.5263,16.6602,86800.0
2011-09-19 09:35:00,19.93,20.02,19.89,19.91,77200.0,16.677,16.7523,16.6435,16.6602,77200.0
2011-09-19 09:40:00,19.91,19.93,19.82,19.92,74000.0,16.6602,16.677,16.5849,16.6686,74000.0
2011-09-19 09:45:00,19.92,19.97,19.86,19.93,57200.0,16.6686,16.7104,16.6184,16.677,57200.0
2011-09-19 09:50:00,19.95,20.02,19.91,20.0,56000.0,16.6937,16.7523,16.6602,16.7355,56000.0
2011-09-19 09:55:00,20.0,20.0,19.93,19.95,44400.0,16.7355,16.7355,16.677,16.6937,44400.0
2011-09-19 10:00:00,19.96,20.07,19.95,20.06,20400.0,16.7021,16.7941,16.6937,16.7857,20400.0
2011-09-19 10:05:00,20.05,20.1,20.04,20.09,31600.0,16.7774,16.8192,16.769,16.8108,31600.0
2011-09-19 10:10:00,20.09,20.09,20.01,20.04,31200.0,16.8108,16.8108,16.7439,16.769,31200.0
2011-09-19 10:15:00,20.04,20.04,19.97,20.04,21200.0,16.769,16.769,16.7104,16.769,21200.0
2011-09-19 10:20:00,20.04,20.07,20.0,20.05,22000.0,16.769,16.7941,16.7355,16.7774,22000.0
2011-09-19 10:25:00,20.05,20.12,20.05,20.11,23200.0,16.7774,16.8359,16.7774,16.8276,23200.0
2011-09-19 10:30:00,20.11,20.13,20.08,20.09,47200.0,16.8276,16.8443,16.8025,16.8108,47200.0
2011-09-19 10:35:00,20.09,20.13,20.09,20.09,25200.0,16.8108,16.8443,16.8108,16.8108,25200.0
2011-09-19 10:40:00,20.08,20.08,20.02,20.02,32000.0,16.8025,16.8025,16.7523,16.7523,32000.0
2011-09-19 10:45:00,20.03,20.07,20.02,20.06,30000.0,16.7606,16.7941,16.7523,16.7857,30000.0
2011-09-19 10:50:00,20.06,20.06,20.01,20.03,23600.0,16.7857,16.7857,16.7439,16.7606,23600.0
2011-09-19 10:55:00,20.04,20.05,20.02,20.03,12000.0,16.769,16.7774,16.7523,16.7606,12000.0
2011-09-19 11:00:00,20.02,20.11,20.02,20.09,30800.0,16.7523,16.8276,16.7523,16.8108,30800.0
2011-09-19 11:05:00,20.11,20.13,20.08,20.09,24000.0,16.8276,16.8443,16.8025,16.8108,24000.0
2011-09-19 11:10:00,20.09,20.11,20.06,20.11,25200.0,16.8108,16.8276,16.7857,16.8276,25200.0
2011-09-19 11:15:00,20.11,20.13,20.08,20.1,14800.0,16.8276,16.8443,16.8025,16.8192,14800.0
2011-09-19 11:20:00,20.1,20.15,20.1,20.12,32000.0,16.8192,16.861,16.8192,16.8359,32000.0
2011-09-19 11:25:00,20.12,20.13,20.09,20.09,9600.0,16.8359,16.8443,16.8108,16.8108,9600.0
2011-09-19 11:30:00,20.08,20.09,20.06,20.08,26000.0,16.8025,16.8108,16.7857,16.8025,26000.0
2011-09-19 11:35:00,20.09,20.14,20.08,20.13,34000.0,16.8108,16.8527,16.8025,16.8443,34000.0
2011-09-19 11:40:00,20.15,20.19,20.13,20.15,41600.0,16.861,16.8945,16.8443,16.861,41600.0
2011-09-19 11:45:00,20.16,20.24,20.16,20.2,29600.0,16.8694,16.9364,16.8694,16.9029,29600.0
2011-09-19 11:50:00,20.2,20.2,20.15,20.16,17600.0,16.9029,16.9029,16.861,16.8694,17600.0
2011-09-19 11:55:00,20.14,20.15,20.11,20.11,17600.0,16.8527,16.861,16.8276,16.8276,17600.0
2011-09-19 12:00:00,20.12,20.18,20.12,20.18,50000.0,16.8359,16.8861,16.8359,16.8861,50000.0
2011-09-19 12:05:00,20.17,20.17,20.13,20.15,36800.0,16.8778,16.8778,16.8443,16.861,36800.0
2011-09-19 12:10:00,20.15,20.16,20.13,20.15,87600.0,16.861,16.8694,16.8443,16.861,87600.0
2011-09-19 12:15:00,20.14,20.15,20.1,20.13,26400.0,16.8527,16.861,16.8192,16.8443,26400.0
2011-09-19 12:20:00,20.15,20.15,20.13,20.13,38400.0,16.861,16.861,16.8443,16.8443,38400.0
2011-09-19 12:25:00,20.13,20.13,20.09,20.09,16800.0,16.8443,16.8443,16.8108,16.8108,16800.0
2011-09-19 12:30:00,20.08,20.08,20.07,20.07,23200.0,16.8025,16.8025,16.7941,16.7941,23200.0
2011-09-19 12:35:00,20.07,20.08,20.05,20.05,18800.0,16.7941,16.8025,16.7774,16.7774,18800.0
2011-09-19 12:40:00,20.06,20.09,20.06,20.08,13200.0,16.7857,16.8108,16.7857,16.8025,13200.0
2011-09-19 12:45:00,20.09,20.11,20.04,20.05,13600.0,16.8108,16.8276,16.769,16.7774,13600.0
2011-09-19 12:50:00,20.04,20.09,20.03,20.06,18400.0,16.769,16.8108,16.7606,16.7857,18400.0
2011-09-19 12:55:00,20.06,20.08,20.05,20.07,16800.0,16.7857,16.8025,16.7774,16.7941,16800.0
2011-09-19 13:00:00,20.08,20.08,20.05,20.08,10400.0,16.8025,16.8025,16.7774,16.8025,10400.0
2011-09-19 13:05:00,20.07,20.11,20.07,20.1,14800.0,16.7941,16.8276,16.7941,16.8192,14800.0
2011-09-19 13:10:00,20.11,20.12,20.05,20.09,83600.0,16.8276,16.8359,16.7774,16.8108,83600.0
2011-09-19 13:15:00,20.09,20.1,20.04,20.1,18400.0,16.8108,16.8192,16.769,16.8192,18400.0
2011-09-19 13:20:00,20.09,20.12,20.08,20.11,10800.0,16.8108,16.8359,16.8025,16.8276,10800.0
2011-09-19 13:25:00,20.12,20.13,20.09,20.11,16000.0,16.8359,16.8443,16.8108,16.8276,16000.0
2011-09-19 13:30:00,20.12,20.13,20.1,20.12,16400.0,16.8359,16.8443,16.8192,16.8359,16400.0
2011-09-19 13:35:00,20.12,20.14,20.11,20.13,20000.0,16.8359,16.8527,16.8276,16.8443,20000.0
2011-09-19 13:40:00,20.13,20.17,20.13,20.16,14400.0,16.8443,16.8778,16.8443,16.8694,14400.0
2011-09-19 13:45:00,20.16,20.17,20.15,20.16,6400.0,16.8694,16.8778,16.861,16.8694,6400.0
2011-09-19 13:50:00,20.16,20.16,20.11,20.12,18400.0,16.8694,16.8694,16.8276,16.8359,18400.0
2011-09-19 13:55:00,20.12,20.18,20.11,20.17,212400.0,16.8359,16.8861,16.8276,16.8778,212400.0
2011-09-19 14:00:00,20.16,20.16,20.11,20.11,15200.0,16.8694,16.8694,16.8276,16.8276,15200.0
2011-09-19 14:05:00,20.1,20.2,20.1,20.18,27600.0,16.8192,16.9029,16.8192,16.8861,27600.0
2011-09-19 14:10:00,20.18,20.21,20.17,20.2,27600.0,16.8861,16.9112,16.8778,16.9029,27600.0
2011-09-19 14:15:00,20.21,20.21,20.18,20.19,42000.0,16.9112,16.9112,16.8861,16.8945,42000.0
2011-09-19 14:20:00,20.19,20.21,20.17,20.18,25600.0,16.8945,16.9112,16.8778,16.8861,25600.0
2011-09-19 14:25:00,20.18,20.18,20.17,20.18,14000.0,16.8861,16.8861,16.8778,16.8861,14000.0
2011-09-19 14:30:00,20.18,20.23,20.18,20.22,30000.0,16.8861,16.928,16.8861,16.9196,30000.0
2011-09-19 14:35:00,20.21,20.27,20.17,20.27,76000.0,16.9112,16.9615,16.8778,16.9615,76000.0
2011-09-19 14:40:00,20.27,20.29,20.25,20.25,35600.0,16.9615,16.9782,16.9447,16.9447,35600.0
2011-09-19 14:45:00,20.24,20.24,20.19,20.22,64800.0,16.9364,16.9364,16.8945,16.9196,64800.0
2011-09-19 14:50:00,20.23,20.27,20.21,20.22,31600.0,16.928,16.9615,16.9112,16.9196,31600.0
2011-09-19 14:55:00,20.23,20.23,20.17,20.18,25600.0,16.928,16.928,16.8778,16.8861,25600.0
2011-09-19 15:00:00,20.18,20.21,20.17,20.19,27600.0,16.8861,16.9112,16.8778,16.8945,27600.0
2011-09-19 15:05:00,20.19,20.19,20.17,20.18,138800.0,16.8945,16.8945,16.8778,16.8861,138800.0
2011-09-19 15:10:00,20.18,20.28,20.18,20.25,137200.0,16.8861,16.9698,16.8861,16.9447,137200.0
2011-09-19 15:15:00,20.24,20.34,20.23,20.28,78000.0,16.9364,17.02,16.928,16.9698,78000.0
2011-09-19 15:20:00,20.28,20.36,20.28,20.34,68800.0,16.9698,17.0368,16.9698,17.02,68800.0
2011-09-19 15:25:00,20.34,20.38,20.31,20.38,76800.0,17.02,17.0535,16.9949,17.0535,76800.0
2011-09-19 15:30:00,20.39,20.43,20.36,20.4,79200.0,17.0619,17.0953,17.0368,17.0702,79200.0
2011-09-19 15:35:00,20.4,20.45,20.38,20.42,100800.0,17.0702,17.1121,17.0535,17.087,100800.0
2011-09-19 15:40:00,20.42,20.42,20.37,20.39,98000.0,17.087,17.087,17.0451,17.0619,98000.0
2011-09-19 15:45:00,20.4,20.4,20.33,20.35,54400.0,17.0702,17.0702,17.0117,17.0284,54400.0
2011-09-19 15:50:00,20.36,20.36,20.33,20.34,86400.0,17.0368,17.0368,17.0117,17.02,86400.0
2011-09-19 15:55:00,20.35,20.37,20.3,20.31,100800.0,17.0284,17.0451,16.9866,16.9949,100800.0
2011-09-20 09:30:00,20.31,20.34,20.25,20.25,68000.0,16.9949,17.02,16.9447,16.9447,68000.0
2011-09-20 09:35:00,20.23,20.28,20.13,20.13,39600.0,16.928,16.9698,16.8443,16.8443,39600.0
2011-09-20 09:40:00,20.11,20.14,20.06,20.07,60800.0,16.8276,16.8527,16.7857,16.7941,60800.0
2011-09-20 09:45:00,20.06,20.06,20.0,20.02,206000.0,16.7857,16.7857,16.7355,16.7523,206000.0
2011-09-20 09:50:00,20.01,20.17,20.0,20.17,214400.0,16.7439,16.8778,16.7355,16.8778,214400.0
2011-09-20 09:55:00,20.17,20.23,20.17,20.23,66800.0,16.8778,16.928,16.8778,16.928,66800.0
2011-09-20 10:00:00,20.22,20.32,20.22,20.29,40800.0,16.9196,17.0033,16.9196,16.9782,40800.0
2011-09-20 10:05:00,20.3,20.33,20.2,20.21,84000.0,16.9866,17.0117,16.9029,16.9112,84000.0
2011-09-20 10:10:00,20.22,20.22,20.16,20.2,50000.0,16.9196,16.9196,16.8694,16.9029,50000.0
2011-09-20 10:15:00,20.2,20.25,20.18,20.24,51200.0,16.9029,16.9447,16.8861,16.9364,51200.0
2011-09-20 10:20:00,20.25,20.33,20.25,20.31,44400.0,16.9447,17.0117,16.9447,16.9949,44400.0
2011-09-20 10:25:00,20.31,20.33,20.27,20.27,45600.0,16.9949,17.0117,16.9615,16.9615,45600.0
2011-09-20 10:30:00,20.29,20.33,20.27,20.32,74000.0,16.9782,17.0117,16.9615,17.0033,74000.0
2011-09-20 10:35:00,20.32,20.48,20.31,20.46,113200.0,17.0033,17.1372,16.9949,17.1204,113200.0
2011-09-20 10:40:00,20.46,20.52,20.46,20.52,79600.0,17.1204,17.1707,17.1204,17.1707,79600.0
2011-09-20 10:45:00,20.52,20.53,20.5,20.52,59200.0,17.1707,17.179,17.1539,17.1707,59200.0
2011-09-20 10:50:00,20.53,20.54,20.47,20.49,33200.0,17.179,17.1874,17.1288,17.1455,33200.0
2011-09-20 10:55:00,20.48,20.48,20.43,20.46,20000.0,17.1372,17.1372,17.0953,17.1204,20000.0
2011-09-20 11:00:00,20.49,20.51,20.48,20.5,36000.0,17.1455,17.1623,17.1372,17.1539,36000.0
2011-09-20 11:05:00,20.5,20.58,20.5,20.58,153200.0,17.1539,17.2209,17.1539,17.2209,153200.0
2011-09-20 11:10:00,20.59,20.6,20.55,20.6,67600.0,17.2292,17.2376,17.1958,17.2376,67600.0
2011-09-20 11:15:00,20.6,20.63,20.59,20.61,54400.0,17.2376,17.2627,17.2292,17.246,54400.0
2011-09-20 11:20:00,20.61,20.66,20.6,20.66,57600.0,17.246,17.2878,17.2376,17.2878,57600.0
2011-09-20 11:25:00,20.66,20.69,20.65,20.68,133600.0,17.2878,17.3129,17.2794,17.3045,133600.0
2011-09-20 11:30:00,20.68,20.69,20.64,20.68,67200.0,17.3045,17.3129,17.2711,17.3045,67200.0
2011-09-20 11:35:00,20.68,20.69,20.65,20.67,54400.0,17.3045,17.3129,17.2794,17.2962,54400.0
2011-09-20 11:40:00,20.67,20.7,20.65,20.67,36800.0,17.2962,17.3213,17.2794,17.2962,36800.0
2011-09-20 11:45:00,20.66,20.7,20.66,20.68,38800.0,17.2878,17.3213,17.2878,17.3045,38800.0
2011-09-20 11:50:00,20.69,20.73,20.66,20.73,206800.0,17.3129,17.3464,17.2878,17.3464,206800.0
2011-09-20 11:55:00,20.73,20.75,20.66,20.67,136400.0,17.3464,17.3631,17.2878,17.2962,136400.0
2011-09-20 12:00:00,20.66,20.66,20.6,20.6,17200.0,17.2878,17.2878,17.2376,17.2376,17200.0
2011-09-20 12:05:00,20.6,20.6,20.55,20.58,18400.0,17.2376,17.2376,17.1958,17.2209,18400.0
2011-09-20 12:10:00,20.55,20.56,20.55,20.55,65600.0,17.1958,17.2041,17.1958,17.1958,65600.0
2011-09-20 12:15:00,20.55,20.59,20.55,20.57,29600.0,17.1958,17.2292,17.1958,17.2125,29600.0
2011-09-20 12:20:00,20.58,20.58,20.46,20.54,194400.0,17.2209,17.2209,17.1204,17.1874,194400.0
2011-09-20 12:25:00,20.54,20.56,20.51,20.52,13600.0,17.1874,17.2041,17.1623,17.1707,13600.0
2011-09-20 12:30:00,20.52,20.56,20.5,20.55,12000.0,17.1707,17.2041,17.1539,17.1958,12000.0
2011-09-20 12:35:00,20.55,20.56,20.5,20.52,10800.0,17.1958,17.2041,17.1539,17.1707,10800.0
2011-09-20 12:40:00,20.52,20.53,20.5,20.51,14400.0,17.1707,17.179,17.1539,17.1623,14400.0
2011-09-20 12:45:00,20.5,20.53,20.5,20.53,18400.0,17.1539,17.179,17.1539,17.179,18400.0
2011-09-20 12:50:00,20.53,20.58,20.53,20.58,18800.0,17.179,17.2209,17.179,17.2209,18800.0
2011-09-20 12:55:00,20.58,20.58,20.56,20.57,16000.0,17.2209,17.2209,17.2041,17.2125,16000.0
2011-09-20 13:00:00,20.57,20.59,20.57,20.59,11600.0,17.2125,17.2292,17.2125,17.2292,11600.0
2011-09-20 13:05:00,20.6,20.6,20.58,20.58,18400.0,17.2376,17.2376,17.2209,17.2209,18400.0
2011-09-20 13:10:00,20.59,20.61,20.57,20.6,12400.0,17.2292,17.246,17.2125,17.2376,12400.0
2011-09-20 13:15:00,20.6,20.6,20.57,20.57,12400.0,17.2376,17.2376,17.2125,17.2125,12400.0
2011-09-20 13:20:00,20.56,20.58,20.56,20.58,8000.0,17.2041,17.2209,17.2041,17.2209,8000.0
2011-09-20 13:25:00,20.58,20.59,20.56,20.58,17200.0,17.2209,17.2292,17.2041,17.2209,17200.0
2011-09-20 13:30:00,20.58,20.59,20.55,20.56,18400.0,17.2209,17.2292,17.1958,17.2041,18400.0
2011-09-20 13:35:00,20.57,20.57,20.54,20.54,26400.0,17.2125,17.2125,17.1874,17.1874,26400.0
2011-09-20 13:40:00,20.54,20.55,20.51,20.53,22800.0,17.1874,17.1958,17.1623,17.179,22800.0
2011-09-20 13:45:00,20.53,20.58,20.5,20.58,34400.0,17.179,17.2209,17.1539,17.2209,34400.0
2011-09-20 13:50:00,20.57,20.58,20.56,20.57,23200.0,17.2125,17.2209,17.2041,17.2125,23200.0
2011-09-20 13:55:00,20.56,20.58,20.55,20.56,14400.0,17.2041,17.2209,17.1958,17.2041,14400.0
2011-09-20 14:00:00,20.56,20.56,20.53,20.54,133600.0,17.2041,17.2041,17.179,17.1874,133600.0
2011-09-20 14:05:00,20.54,20.59,20.52,20.58,116000.0,17.1874,17.2292,17.1707,17.2209,116000.0
2011-09-20 14:10:00,20.57,20.6,20.57,20.59,44800.0,17.2125,17.2376,17.2125,17.2292,44800.0
2011-09-20 14:15:00,20.59,20.61,20.58,20.59,23600.0,17.2292,17.246,17.2209,17.2292,23600.0
2011-09-20 14:20:00,20.59,20.6,20.56,20.58,26000.0,17.2292,17.2376,17.2041,17.2209,26000.0
2011-09-20 14:25:00,20.57,20.6,20.57,20.59,18800.0,17.2125,17.2376,17.2125,17.2292,18800.0
2011-09-20 14:30:00,20.6,20.61,20.53,20.55,27600.0,17.2376,17.246,17.179,17.1958,27600.0
2011-09-20 14:35:00,20.52,20.57,20.51,20.57,57200.0,17.1707,17.2125,17.1623,17.2125,57200.0
2011-09-20 14:40:00,20.56,20.62,20.52,20.52,200000.0,17.2041,17.2543,17.1707,17.1707,200000.0
2011-09-20 14:45:00,20.52,20.52,20.48,20.5,25200.0,17.1707,17.1707,17.1372,17.1539,25200.0
2011-09-20 14:50:00,20.49,20.5,20.46,20.49,15600.0,17.1455,17.1539,17.1204,17.1455,15600.0
2011-09-20 14:55:00,20.49,20.49,20.44,20.45,37200.0,17.1455,17.1455,17.1037,17.1121,37200.0
2011-09-20 15:00:00,20.43,20.46,20.4,20.41,49600.0,17.0953,17.1204,17.0702,17.0786,49600.0
2011-09-20 15:05:00,20.4,20.4,20.36,20.37,26800.0,17.0702,17.0702,17.0368,17.0451,26800.0
2011-09-20 15:10:00,20.37,20.41,20.37,20.39,28400.0,17.0451,17.0786,17.0451,17.0619,28400.0
2011-09-20 15:15:00,20.39,20.4,20.33,20.34,36800.0,17.0619,17.0702,17.0117,17.02,36800.0
2011-09-20 15:20:00,20.34,20.34,20.28,20.28,53200.0,17.02,17.02,16.9698,16.9698,53200.0
2011-09-20 15:25:00,20.27,20.3,20.27,20.27,33600.0,16.9615,16.9866,16.9615,16.9615,33600.0
2011-09-20 15:30:00,20.27,20.31,20.25,20.27,140800.0,16.9615,16.9949,16.9447,16.9615,140800.0
2011-09-20 15:35:00,20.27,20.33,20.27,20.32,46000.0,16.9615,17.0117,16.9615,17.0033,46000.0
2011-09-20 15:40:00,20.33,20.34,20.28,20.28,61600.0,17.0117,17.02,16.9698,16.9698,61600.0
2011-09-20 15:45:00,20.28,20.29,20.26,20.29,114800.0,16.9698,16.9782,16.9531,16.9782,114800.0
2011-09-20 15:50:00,20.29,20.31,20.26,20.3,118800.0,16.9782,16.9949,16.9531,16.9866,118800.0
2011-09-20 15:55:00,20.3,20.31,20.27,20.29,182000.0,16.9866,16.9949,16.9615,16.9782,182000.0
2011-09-21 09:30:00,20.28,20.38,20.25,20.29,52400.0,16.9698,17.0535,16.9447,16.9782,52400.0
2011-09-21 09:35:00,20.29,20.32,20.22,20.25,38800.0,16.9782,17.0033,16.9196,16.9447,38800.0
2011-09-21 09:40:00,20.25,20.26,20.15,20.23,36400.0,16.9447,16.9531,16.861,16.928,36400.0
2011-09-21 09:45:00,20.23,20.29,20.22,20.27,31200.0,16.928,16.9782,16.9196,16.9615,31200.0
2011-09-21 09:50:00,20.25,20.3,20.23,20.3,38800.0,16.9447,16.9866,16.928,16.9866,38800.0
2011-09-21 09:55:00,20.32,20.35,20.31,20.34,12000.0,17.0033,17.0284,16.9949,17.02,12000.0
2011-09-21 10:00:00,20.36,20.4,20.29,20.3,289600.0,17.0368,17.0702,16.9782,16.9866,289600.0
2011-09-21 10:05:00,20.29,20.3,20.24,20.25,94000.0,16.9782,16.9866,16.9364,16.9447,94000.0
2011-09-21 10:10:00,20.26,20.28,20.23,20.24,52800.0,16.9531,16.9698,16.928,16.9364,52800.0
2011-09-21 10:15:00,20.25,20.29,20.24,20.28,34800.0,16.9447,16.9782,16.9364,16.9698,34800.0
2011-09-21 10:20:00,20.28,20.28,20.21,20.25,174000.0,16.9698,16.9698,16.9112,16.9447,174000.0
2011-09-21 10:25:00,20.24,20.25,20.2,20.24,52800.0,16.9364,16.9447,16.9029,16.9364,52800.0
2011-09-21 10:30:00,20.25,20.25,20.21,20.24,38800.0,16.9447,16.9447,16.9112,16.9364,38800.0
2011-09-21 10:35:00,20.25,20.25,20.18,20.22,39600.0,16.9447,16.9447,16.8861,16.9196,39600.0
2011-09-21 10:40:00,20.22,20.27,20.22,20.25,41200.0,16.9196,16.9615,16.9196,16.9447,41200.0
2011-09-21 10:45:00,20.25,20.25,20.12,20.12,33200.0,16.9447,16.9447,16.8359,16.8359,33200.0
2011-09-21 10:50:00,20.13,20.14,20.11,20.14,44000.0,16.8443,16.8527,16.8276,16.8527,44000.0
2011-09-21 10:55:00,20.13,20.14,20.11,20.14,50400.0,16.8443,16.8527,16.8276,16.8527,50400.0
2011-09-21 11:00:00,20.13,20.17,20.11,20.17,110400.0,16.8443,16.8778,16.8276,16.8778,110400.0
2011-09-21 11:05:00,20.15,20.17,20.12,20.14,14800.0,16.861,16.8778,16.8359,16.8527,14800.0
2011-09-21 11:10:00,20.14,20.22,20.14,20.21,22400.0,16.8527,16.9196,16.8527,16.9112,22400.0
2011-09-21 11:15:00,20.19,20.2,20.17,20.18,24400.0,16.8945,16.9029,16.8778,16.8861,24400.0
2011-09-21 11:20:00,20.18,20.19,20.16,20.18,27600.0,16.8861,16.8945,16.8694,16.8861,27600.0
2011-09-21 11:25:00,20.18,20.23,20.17,20.23,77600.0,16.8861,16.928,16.8778,16.928,77600.0
2011-09-21 11:30:00,20.23,20.28,20.23,20.25,18400.0,16.928,16.9698,16.928,16.9447,18400.0
2011-09-21 11:35:00,20.25,20.33,20.25,20.33,61200.0,16.9447,17.0117,16.9447,17.0117,61200.0
2011-09-21 11:40:00,20.34,20.37,20.34,20.34,12800.0,17.02,17.0451,17.02,17.02,12800.0
2011-09-21 11:45:00,20.34,20.36,20.34,20.36,12000.0,17.02,17.0368,17.02,17.0368,12000.0
2011-09-21 11:50:00,20.36,20.36,20.33,20.34,7600.0,17.0368,17.0368,17.0117,17.02,7600.0
2011-09-21 11:55:00,20.33,20.33,20.3,20.3,17600.0,17.0117,17.0117,16.9866,16.9866,17600.0
2011-09-21 12:00:00,20.3,20.31,20.29,20.29,8000.0,16.9866,16.9949,16.9782,16.9782,8000.0
2011-09-21 12:05:00,20.3,20.3,20.27,20.29,13200.0,16.9866,16.9866,16.9615,16.9782,13200.0
2011-09-21 12:10:00,20.28,20.29,20.27,20.28,8800.0,16.9698,16.9782,16.9615,16.9698,8800.0
2011-09-21 12:15:00,20.28,20.3,20.28,20.3,10400.0,16.9698,16.9866,16.9698,16.9866,10400.0
2011-09-21 12:20:00,20.3,20.31,20.29,20.29,16000.0,16.9866,16.9949,16.9782,16.9782,16000.0
2011-09-21 12:25:00,20.3,20.3,20.21,20.24,34400.0,16.9866,16.9866,16.9112,16.9364,34400.0
2011-09-21 12:30:00,20.24,20.27,20.24,20.27,13200.0,16.9364,16.9615,16.9364,16.9615,13200.0
2011-09-21 12:35:00,20.28,20.32,20.25,20.31,25600.0,16.9698,17.0033,16.9447,16.9949,25600.0
2011-09-21 12:40:00,20.3,20.33,20.3,20.32,10000.0,16.9866,17.0117,16.9866,17.0033,10000.0
2011-09-21 12:45:00,20.31,20.31,20.25,20.28,26800.0,16.9949,16.9949,16.9447,16.9698,26800.0
2011-09-21 12:50:00,20.27,20.27,20.23,20.27,12000.0,16.9615,16.9615,16.928,16.9615,12000.0
2011-09-21 12:55:00,20.26,20.26,20.24,20.25,12400.0,16.9531,16.9531,16.9364,16.9447,12400.0
2011-09-21 13:00:00,20.25,20.28,20.25,20.27,11600.0,16.9447,16.9698,16.9447,16.9615,11600.0
2011-09-21 13:05:00,20.27,20.3,20.27,20.28,18400.0,16.9615,16.9866,16.9615,16.9698,18400.0
2011-09-21 13:10:00,20.28,20.31,20.26,20.28,8800.0,16.9698,16.9949,16.9531,16.9698,8800.0
2011-09-21 13:15:00,20.29,20.29,20.25,20.27,21600.0,16.9782,16.9782,16.9447,16.9615,21600.0
2011-09-21 13:20:00,20.27,20.29,20.26,20.28,7600.0,16.9615,16.9782,16.9531,16.9698,7600.0
2011-09-21 13:25:00,20.27,20.29,20.27,20.28,11600.0,16.9615,16.9782,16.9615,16.9698,11600.0
2011-09-21 13:30:00,20.28,20.28,20.24,20.25,13200.0,16.9698,16.9698,16.9364,16.9447,13200.0
2011-09-21 13:35:00,20.26,20.27,20.24,20.25,12400.0,16.9531,16.9615,16.9364,16.9447,12400.0
2011-09-21 13:40:00,20.26,20.27,20.25,20.25,16000.0,16.9531,16.9615,16.9447,16.9447,16000.0
2011-09-21 13:45:00,20.25,20.27,20.24,20.24,12000.0,16.9447,16.9615,16.9364,16.9364,12000.0
2011-09-21 13:50:00,20.25,20.27,20.25,20.27,26000.0,16.9447,16.9615,16.9447,16.9615,26000.0
2011-09-21 13:55:00,20.26,20.28,20.25,20.27,51200.0,16.9531,16.9698,16.9447,16.9615,51200.0
2011-09-21 14:00:00,20.27,20.3,20.27,20.29,45200.0,16.9615,16.9866,16.9615,16.9782,45200.0
2011-09-21 14:05:00,20.29,20.34,20.29,20.33,93600.0,16.9782,17.02,16.9782,17.0117,93600.0
2011-09-21 14:10:00,20.33,20.38,20.32,20.37,97600.0,17.0117,17.0535,17.0033,17.0451,97600.0
2011-09-21 14:15:00,20.39,20.42,20.35,20.4,16400.0,17.0619,17.087,17.0284,17.0702,16400.0
2011-09-21 14:20:00,20.4,20.47,20.3,20.34,58400.0,17.0702,17.1288,16.9866,17.02,58400.0
2011-09-21 14:25:00,20.35,20.35,20.25,20.31,56400.0,17.0284,17.0284,16.9447,16.9949,56400.0
2011-09-21 14:30:00,20.29,20.32,20.23,20.26,34400.0,16.9782,17.0033,16.928,16.9531,34400.0
2011-09-21 14:35:00,20.28,20.28,20.12,20.2,63600.0,16.9698,16.9698,16.8359,16.9029,63600.0
2011-09-21 14:40:00,20.22,20.27,20.19,20.27,71200.0,16.9196,16.9615,16.8945,16.9615,71200.0
2011-09-21 14:45:00,20.24,20.32,20.23,20.32,37600.0,16.9364,17.0033,16.928,17.0033,37600.0
2011-09-21 14:50:00,20.3,20.34,20.29,20.3,26000.0,16.9866,17.02,16.9782,16.9866,26000.0
2011-09-21 14:55:00,20.29,20.29,20.22,20.22,93600.0,16.9782,16.9782,16.9196,16.9196,93600.0
2011-09-21 15:00:00,20.22,20.25,20.16,20.25,117600.0,16.9196,16.9447,16.8694,16.9447,117600.0
2011-09-21 15:05:00,20.26,20.28,20.23,20.27,42800.0,16.9531,16.9698,16.928,16.9615,42800.0
2011-09-21 15:10:00,20.27,20.32,20.25,20.27,34800.0,16.9615,17.0033,16.9447,16.9615,34800.0
2011-09-21 15:15:00,20.27,20.3,20.27,20.3,64000.0,16.9615,16.9866,16.9615,16.9866,64000.0
2011-09-21 15:20:00,20.31,20.33,20.23,20.24,163200.0,16.9949,17.0117,16.928,16.9364,163200.0
2011-09-21 15:25:00,20.24,20.24,20.17,20.18,106400.0,16.9364,16.9364,16.8778,16.8861,106400.0
2011-09-21 15:30:00,20.18,20.18,20.09,20.09,62000.0,16.8861,16.8861,16.8108,16.8108,62000.0
2011-09-21 15:35:00,20.09,20.11,20.04,20.05,194400.0,16.8108,16.8276,16.769,16.7774,194400.0
2011-09-21 15:40:00,20.06,20.08,20.04,20.08,78000.0,16.7857,16.8025,16.769,16.8025,78000.0
2011-09-21 15:45:00,20.07,20.1,20.06,20.07,130000.0,16.7941,16.8192,16.7857,16.7941,130000.0
2011-09-21 15:50:00,20.06,20.07,19.98,19.99,324800.0,16.7857,16.7941,16.7188,16.7272,324800.0
2011-09-21 15:55:00,19.99,20.0,19.92,19.95,225600.0,16.7272,16.7355,16.6686,16.6937,225600.0
2011-09-22 09:30:00,19.5,19.55,19.44,19.48,184800.0,16.3171,16.359,16.2669,16.3004,184800.0
2011-09-22 09:35:00,19.49,19.6,19.48,19.6,57200.0,16.3088,16.4008,16.3004,16.4008,57200.0
2011-09-22 09:40:00,19.61,19.63,19.58,19.58,72000.0,16.4092,16.4259,16.3841,16.3841,72000.0
2011-09-22 09:45:00,19.57,19.63,19.53,19.53,80000.0,16.3757,16.4259,16.3422,16.3422,80000.0
2011-09-22 09:50:00,19.53,19.54,19.44,19.45,75200.0,16.3422,16.3506,16.2669,16.2753,75200.0
2011-09-22 09:55:00,19.46,19.47,19.31,19.38,70800.0,16.2837,16.292,16.1582,16.2167,70800.0
2011-09-22 10:00:00,19.38,19.63,19.38,19.59,107200.0,16.2167,16.4259,16.2167,16.3924,107200.0
2011-09-22 10:05:00,19.58,19.61,19.54,19.57,45600.0,16.3841,16.4092,16.3506,16.3757,45600.0
2011-09-22 10:10:00,19.56,19.61,19.54,19.61,60800.0,16.3673,16.4092,16.3506,16.4092,60800.0
2011-09-22 10:15:00,19.61,19.74,19.58,19.72,166800.0,16.4092,16.518,16.3841,16.5012,166800.0
2011-09-22 10:20:00,19.73,19.82,19.7,19.7,62400.0,16.5096,16.5849,16.4845,16.4845,62400.0
2011-09-22 10:25:00,19.68,19.69,19.6,19.61,60400.0,16.4678,16.4761,16.4008,16.4092,60400.0
2011-09-22 10:30:00,19.61,19.7,19.57,19.66,42000.0,16.4092,16.4845,16.3757,16.451,42000.0
2011-09-22 10:35:00,19.66,19.69,19.57,19.57,30800.0,16.451,16.4761,16.3757,16.3757,30800.0
2011-09-22 10:40:00,19.58,19.67,19.58,19.67,56400.0,16.3841,16.4594,16.3841,16.4594,56400.0
2011-09-22 10:45:00,19.68,19.72,19.63,19.64,37600.0,16.4678,16.5012,16.4259,16.4343,37600.0
2011-09-22 10:50:00,19.63,19.63,19.55,19.58,55200.0,16.4259,16.4259,16.359,16.3841,55200.0
2011-09-22 10:55:00,19.58,19.66,19.58,19.59,48800.0,16.3841,16.451,16.3841,16.3924,48800.0
2011-09-22 11:00:00,19.59,19.66,19.58,19.61,23200.0,16.3924,16.451,16.3841,16.4092,23200.0
2011-09-22 11:05:00,19.6,19.61,19.55,19.55,55600.0,16.4008,16.4092,16.359,16.359,55600.0
2011-09-22 11:10:00,19.57,19.64,19.56,19.57,45200.0,16.3757,16.4343,16.3673,16.3757,45200.0
2011-09-22 11:15:00,19.58,19.62,19.56,19.61,53200.0,16.3841,16.4176,16.3673,16.4092,53200.0
2011-09-22 11:20:00,19.61,19.62,19.58,19.59,38000.0,16.4092,16.4176,16.3841,16.3924,38000.0
2011-09-22 11:25:00,19.58,19.58,19.49,19.54,40400.0,16.3841,16.3841,16.3088,16.3506,40400.0
2011-09-22 11:30:00,19.55,19.66,19.55,19.61,44400.0,16.359,16.451,16.359,16.4092,44400.0
2011-09-22 11:35:00,19.61,19.66,19.61,19.65,22000.0,16.4092,16.451,16.4092,16.4427,22000.0
2011-09-22 11:40:00,19.64,19.65,19.6,19.64,32000.0,16.4343,16.4427,16.4008,16.4343,32000.0
2011-09-22 11:45:00,19.65,19.66,19.61,19.63,41600.0,16.4427,16.451,16.4092,16.4259,41600.0
2011-09-22 11:50:00,19.63,19.63,19.58,19.6,42400.0,16.4259,16.4259,16.3841,16.4008,42400.0
2011-09-22 11:55:00,19.59,19.63,19.55,19.55,28400.0,16.3924,16.4259,16.359,16.359,28400.0
2011-09-22 12:00:00,19.54,19.59,19.5,19.51,46400.0,16.3506,16.3924,16.3171,16.3255,46400.0
2011-09-22 12:05:00,19.49,19.57,19.49,19.55,41200.0,16.3088,16.3757,16.3088,16.359,41200.0
2011-09-22 12:10:00,19.56,19.59,19.55,19.57,22800.0,16.3673,16.3924,16.359,16.3757,22800.0
2011-09-22 12:15:00,19.57,19.61,19.56,19.61,30400.0,16.3757,16.4092,16.3673,16.4092,30400.0
2011-09-22 12:20:00,19.61,19.62,19.57,19.62,22000.0,16.4092,16.4176,16.3757,16.4176,22000.0
2011-09-22 12:25:00,19.61,19.65,19.61,19.63,25200.0,16.4092,16.4427,16.4092,16.4259,25200.0
2011-09-22 12:30:00,19.62,19.65,19.61,19.63,14400.0,16.4176,16.4427,16.4092,16.4259,14400.0
2011-09-22 12:35:00,19.64,19.66,19.63,19.66,14400.0,16.4343,16.451,16.4259,16.451,14400.0
2011-09-22 12:40:00,19.66,19.69,19.66,19.67,18000.0,16.451,16.4761,16.451,16.4594,18000.0
2011-09-22 12:45:00,19.67,19.71,19.67,19.7,20400.0,16.4594,16.4929,16.4594,16.4845,20400.0
2011-09-22 12:50:00,19.71,19.74,19.69,19.72,22000.0,16.4929,16.518,16.4761,16.5012,22000.0
2011-09-22 12:55:00,19.71,19.72,19.67,19.69,17600.0,16.4929,16.5012,16.4594,16.4761,17600.0
2011-09-22 13:00:00,19.71,19.72,19.68,19.7,63200.0,16.4929,16.5012,16.4678,16.4845,63200.0
2011-09-22 13:05:00,19.7,19.72,19.69,19.7,95200.0,16.4845,16.5012,16.4761,16.4845,95200.0
2011-09-22 13:10:00,19.7,19.72,19.69,19.71,44000.0,16.4845,16.5012,16.4761,16.4929,44000.0
2011-09-22 13:15:00,19.71,19.76,19.68,19.75,291600.0,16.4929,16.5347,16.4678,16.5263,291600.0
2011-09-22 13:20:00,19.75,19.75,19.67,19.69,139200.0,16.5263,16.5263,16.4594,16.4761,139200.0
2011-09-22 13:25:00,19.68,19.74,19.67,19.72,53600.0,16.4678,16.518,16.4594,16.5012,53600.0
2011-09-22 13:30:00,19.72,19.74,19.69,19.74,40000.0,16.5012,16.518,16.4761,16.518,40000.0
2011-09-22 13:35:00,19.74,19.74,19.68,19.71,46000.0,16.518,16.518,16.4678,16.4929,46000.0
2011-09-22 13:40:00,19.7,19.73,19.65,19.65,47200.0,16.4845,16.5096,16.4427,16.4427,47200.0
2011-09-22 13:45:00,19.65,19.66,19.6,19.61,32800.0,16.4427,16.451,16.4008,16.4092,32800.0
2011-09-22 13:50:00,19.61,19.62,19.53,19.54,128000.0,16.4092,16.4176,16.3422,16.3506,128000.0
2011-09-22 13:55:00,19.55,19.57,19.46,19.46,77600.0,16.359,16.3757,16.2837,16.2837,77600.0
2011-09-22 14:00:00,19.49,19.52,19.45,19.5,196400.0,16.3088,16.3339,16.2753,16.3171,196400.0
2011-09-22 14:05:00,19.5,19.53,19.46,19.52,64000.0,16.3171,16.3422,16.2837,16.3339,64000.0
2011-09-22 14:10:00,19.51,19.56,19.49,19.54,58400.0,16.3255,16.3673,16.3088,16.3506,58400.0
2011-09-22 14:15:00,19.54,19.56,19.48,19.51,56000.0,16.3506,16.3673,16.3004,16.3255,56000.0
2011-09-22 14:20:00,19.5,19.68,19.5,19.63,87600.0,16.3171,16.4678,16.3171,16.4259,87600.0
2011-09-22 14:25:00,19.63,19.66,19.58,19.59,70400.0,16.4259,16.451,16.3841,16.3924,70400.0
2011-09-22 14:30:00,19.6,19.61,19.5,19.52,54400.0,16.4008,16.4092,16.3171,16.3339,54400.0
2011-09-22 14:35:00,19.52,19.55,19.47,19.51,58800.0,16.3339,16.359,16.292,16.3255,58800.0
2011-09-22 14:40:00,19.5,19.63,19.5,19.59,42800.0,16.3171,16.4259,16.3171,16.3924,42800.0
2011-09-22 14:45:00,19.58,19.64,19.57,19.58,36400.0,16.3841,16.4343,16.3757,16.3841,36400.0
2011-09-22 14:50:00,19.59,19.6,19.53,19.55,42800.0,16.3924,16.4008,16.3422,16.359,42800.0
2011-09-22 14:55:00,19.55,19.57,19.48,19.5,31200.0,16.359,16.3757,16.3004,16.3171,31200.0
2011-09-22 15:00:00,19.5,19.5,19.44,19.45,54400.0,16.3171,16.3171,16.2669,16.2753,54400.0
2011-09-22 15:05:00,19.45,19.47,19.42,19.45,135200.0,16.2753,16.292,16.2502,16.2753,135200.0
2011-09-22 15:10:00,19.44,19.49,19.41,19.43,85200.0,16.2669,16.3088,16.2418,16.2586,85200.0
2011-09-22 15:15:00,19.42,19.47,19.37,19.38,69200.0,16.2502,16.292,16.2084,16.2167,69200.0
2011-09-22 15:20:00,19.38,19.38,19.29,19.35,159200.0,16.2167,16.2167,16.1414,16.1916,159200.0
2011-09-22 15:25:00,19.34,19.46,19.34,19.44,84000.0,16.1833,16.2837,16.1833,16.2669,84000.0
2011-09-22 15:30:00,19.44,19.52,19.43,19.46,72400.0,16.2669,16.3339,16.2586,16.2837,72400.0
2011-09-22 15:35:00,19.46,19.56,19.41,19.56,89600.0,16.2837,16.3673,16.2418,16.3673,89600.0
2011-09-22 15:40:00,19.56,19.6,19.47,19.51,132800.0,16.3673,16.4008,16.292,16.3255,132800.0
2011-09-22 15:45:00,19.5,19.7,19.5,19.65,206400.0,16.3171,16.4845,16.3171,16.4427,206400.0
2011-09-22 15:50:00,19.65,19.66,19.6,19.61,446000.0,16.4427,16.451,16.4008,16.4092,446000.0
2011-09-22 15:55:00,19.61,19.68,19.59,19.6,282000.0,16.4092,16.4678,16.3924,16.4008,282000.0
2011-09-23 09:30:00,19.49,19.64,19.43,19.63,122000.0,16.3088,16.4343,16.2586,16.4259,122000.0
2011-09-23 09:35:00,19.63,19.74,19.59,19.7,97600.0,16.4259,16.518,16.3924,16.4845,97600.0
2011-09-23 09:40:00,19.71,19.75,19.63,19.74,50000.0,16.4929,16.5263,16.4259,16.518,50000.0
2011-09-23 09:45:00,19.76,19.82,19.76,19.78,54800.0,16.5347,16.5849,16.5347,16.5514,54800.0
2011-09-23 09:50:00,19.77,19.81,19.73,19.78,79600.0,16.5431,16.5765,16.5096,16.5514,79600.0
2011-09-23 09:55:00,19.79,19.8,19.66,19.66,54000.0,16.5598,16.5682,16.451,16.451,54000.0
2011-09-23 10:00:00,19.66,19.72,19.64,19.69,99600.0,16.451,16.5012,16.4343,16.4761,99600.0
2011-09-23 10:05:00,19.68,19.74,19.61,19.66,90800.0,16.4678,16.518,16.4092,16.451,90800.0
2011-09-23 10:10:00,19.67,19.69,19.61,19.66,62800.0,16.4594,16.4761,16.4092,16.451,62800.0
2011-09-23 10:15:00,19.66,19.68,19.56,19.56,93200.0,16.451,16.4678,16.3673,16.3673,93200.0
2011-09-23 10:20:00,19.57,19.57,19.53,19.56,52000.0,16.3757,16.3757,16.3422,16.3673,52000.0
2011-09-23 10:25:00,19.57,19.65,19.56,19.64,43200.0,16.3757,16.4427,16.3673,16.4343,43200.0
2011-09-23 10:30:00,19.65,19.72,19.65,19.72,34400.0,16.4427,16.5012,16.4427,16.5012,34400.0
2011-09-23 10:35:00,19.73,19.77,19.72,19.75,20400.0,16.5096,16.5431,16.5012,16.5263,20400.0
2011-09-23 10:40:00,19.75,19.75,19.64,19.67,92800.0,16.5263,16.5263,16.4343,16.4594,92800.0
2011-09-23 10:45:00,19.68,19.72,19.66,19.72,184000.0,16.4678,16.5012,16.451,16.5012,184000.0
2011-09-23 10:50:00,19.72,19.82,19.72,19.79,46000.0,16.5012,16.5849,16.5012,16.5598,46000.0
2011-09-23 10:55:00,19.8,19.81,19.72,19.75,53200.0,16.5682,16.5765,16.5012,16.5263,53200.0
2011-09-23 11:00:00,19.73,19.74,19.7,19.7,40000.0,16.5096,16.518,16.4845,16.4845,40000.0
2011-09-23 11:05:00,19.72,19.83,19.72,19.82,37200.0,16.5012,16.5933,16.5012,16.5849,37200.0
2011-09-23 11:10:00,19.85,19.86,19.8,19.81,45200.0,16.61,16.6184,16.5682,16.5765,45200.0
2011-09-23 11:15:00,19.82,19.84,19.79,19.83,37600.0,16.5849,16.6016,16.5598,16.5933,37600.0
2011-09-23 11:20:00,19.81,19.85,19.81,19.82,20800.0,16.5765,16.61,16.5765,16.5849,20800.0
2011-09-23 11:25:00,19.82,19.83,19.73,19.74,21200.0,16.5849,16.5933,16.5096,16.518,21200.0
2011-09-23 11:30:00,19.76,19.76,19.71,19.74,17600.0,16.5347,16.5347,16.4929,16.518,17600.0
2011-09-23 11:35:00,19.73,19.73,19.68,19.68,14800.0,16.5096,16.5096,16.4678,16.4678,14800.0
2011-09-23 11:40:00,19.68,19.71,19.67,19.67,23200.0,16.4678,16.4929,16.4594,16.4594,23200.0
2011-09-23 11:45:00,19.66,19.7,19.66,19.67,10800.0,16.451,16.4845,16.451,16.4594,10800.0
2011-09-23 11:50:00,19.66,19.66,19.63,19.64,24800.0,16.451,16.451,16.4259,16.4343,24800.0
2011-09-23 11:55:00,19.65,19.68,19.63,19.68,34400.0,16.4427,16.4678,16.4259,16.4678,34400.0
2011-09-23 12:00:00,19.69,19.7,19.67,19.69,16000.0,16.4761,16.4845,16.4594,16.4761,16000.0
2011-09-23 12:05:00,19.69,19.75,19.69,19.75,13200.0,16.4761,16.5263,16.4761,16.5263,13200.0
2011-09-23 12:10:00,19.76,19.77,19.72,19.75,20400.0,16.5347,16.5431,16.5012,16.5263,20400.0
2011-09-23 12:15:00,19.75,19.79,19.75,19.78,33200.0,16.5263,16.5598,16.5263,16.5514,33200.0
2011-09-23 12:20:00,19.79,19.79,19.72,19.72,18000.0,16.5598,16.5598,16.5012,16.5012,18000.0
2011-09-23 12:25:00,19.72,19.74,19.68,19.7,25600.0,16.5012,16.518,16.4678,16.4845,25600.0
2011-09-23 12:30:00,19.7,19.74,19.7,19.73,18800.0,16.4845,16.518,16.4845,16.5096,18800.0
2011-09-23 12:35:00,19.72,19.74,19.68,19.7,15200.0,16.5012,16.518,16.4678,16.4845,15200.0
2011-09-23 12:40:00,19.69,19.7,19.61,19.64,29200.0,16.4761,16.4845,16.4092,16.4343,29200.0
2011-09-23 12:45:00,19.64,19.75,19.63,19.71,40400.0,16.4343,16.5263,16.4259,16.4929,40400.0
2011-09-23 12:50:00,19.71,19.81,19.71,19.75,26400.0,16.4929,16.5765,16.4929,16.5263,26400.0
2011-09-23 12:55:00,19.73,19.75,19.66,19.68,26000.0,16.5096,16.5263,16.451,16.4678,26000.0
2011-09-23 13:00:00,19.68,19.74,19.66,19.74,107200.0,16.4678,16.518,16.451,16.518,107200.0
2011-09-23 13:05:00,19.74,19.75,19.65,19.7,172400.0,16.518,16.5263,16.4427,16.4845,172400.0
2011-09-23 13:10:00,19.69,19.77,19.69,19.77,22800.0,16.4761,16.5431,16.4761,16.5431,22800.0
2011-09-23 13:15:00,19.73,19.75,19.72,19.74,10000.0,16.5096,16.5263,16.5012,16.518,10000.0
2011-09-23 13:20:00,19.72,19.74,19.7,19.7,12400.0,16.5012,16.518,16.4845,16.4845,12400.0
2011-09-23 13:25:00,19.7,19.77,19.7,19.73,21600.0,16.4845,16.5431,16.4845,16.5096,21600.0
2011-09-23 13:30:00,19.72,19.81,19.71,19.74,30800.0,16.5012,16.5765,16.4929,16.518,30800.0
2011-09-23 13:35:00,19.76,19.8,19.76,19.79,14000.0,16.5347,16.5682,16.5347,16.5598,14000.0
2011-09-23 13:40:00,19.78,19.82,19.75,19.82,21200.0,16.5514,16.5849,16.5263,16.5849,21200.0
2011-09-23 13:45:00,19.81,19.83,19.76,19.8,22000.0,16.5765,16.5933,16.5347,16.5682,22000.0
2011-09-23 13:50:00,19.81,19.81,19.76,19.77,13600.0,16.5765,16.5765,16.5347,16.5431,13600.0
2011-09-23 13:55:00,19.79,19.84,19.79,19.82,25600.0,16.5598,16.6016,16.5598,16.5849,25600.0
2011-09-23 14:00:00,19.83,19.86,19.82,19.85,27600.0,16.5933,16.6184,16.5849,16.61,27600.0
2011-09-23 14:05:00,19.84,19.85,19.79,19.79,23200.0,16.6016,16.61,16.5598,16.5598,23200.0
2011-09-23 14:10:00,19.78,19.79,19.73,19.73,66400.0,16.5514,16.5598,16.5096,16.5096,66400.0
2011-09-23 14:15:00,19.72,19.79,19.72,19.77,17600.0,16.5012,16.5598,16.5012,16.5431,17600.0
2011-09-23 14:20:00,19.76,19.77,19.73,19.74,22000.0,16.5347,16.5431,16.5096,16.518,22000.0
2011-09-23 14:25:00,19.74,19.76,19.73,19.74,19200.0,16.518,16.5347,16.5096,16.518,19200.0
2011-09-23 14:30:00,19.75,19.81,19.75,19.77,21200.0,16.5263,16.5765,16.5263,16.5431,21200.0
2011-09-23 14:35:00,19.78,19.83,19.77,19.79,28400.0,16.5514,16.5933,16.5431,16.5598,28400.0
2011-09-23 14:40:00,19.8,19.82,19.78,19.79,20400.0,16.5682,16.5849,16.5514,16.5598,20400.0
2011-09-23 14:45:00,19.8,19.81,19.74,19.77,32400.0,16.5682,16.5765,16.518,16.5431,32400.0
2011-09-23 14:50:00,19.77,19.79,19.74,19.79,23600.0,16.5431,16.5598,16.518,16.5598,23600.0
2011-09-23 14:55:00,19.79,19.81,19.75,19.75,25200.0,16.5598,16.5765,16.5263,16.5263,25200.0
2011-09-23 15:00:00,19.75,19.78,19.72,19.73,186000.0,16.5263,16.5514,16.5012,16.5096,186000.0
2011-09-23 15:05:00,19.73,19.74,19.65,19.66,168000.0,16.5096,16.518,16.4427,16.451,168000.0
2011-09-23 15:10:00,19.66,19.77,19.64,19.77,64400.0,16.451,16.5431,16.4343,16.5431,64400.0
2011-09-23 15:15:00,19.76,19.8,19.73,19.78,44800.0,16.5347,16.5682,16.5096,16.5514,44800.0
2011-09-23 15:20:00,19.76,19.81,19.74,19.79,37600.0,16.5347,16.5765,16.518,16.5598,37600.0
2011-09-23 15:25:00,19.78,19.86,19.78,19.84,32400.0,16.5514,16.6184,16.5514,16.6016,32400.0
2011-09-23 15:30:00,19.85,19.85,19.79,19.81,47600.0,16.61,16.61,16.5598,16.5765,47600.0
2011-09-23 15:35:00,19.82,19.86,19.81,19.84,96800.0,16.5849,16.6184,16.5765,16.6016,96800.0
2011-09-23 15:40:00,19.84,19.85,19.78,19.79,56400.0,16.6016,16.61,16.5514,16.5598,56400.0
2011-09-23 15:45:00,19.79,19.82,19.77,19.78,61600.0,16.5598,16.5849,16.5431,16.5514,61600.0
2011-09-23 15:50:00,19.78,19.8,19.75,19.78,91600.0,16.5514,16.5682,16.5263,16.5514,91600.0
2011-09-23 15:55:00,19.78,19.92,19.78,19.9,510400.0,16.5514,16.6686,16.5514,16.6518,510400.0
2011-09-26 09:30:00,19.95,20.01,19.89,19.89,93200.0,16.6937,16.7439,16.6435,16.6435,93200.0
2011-09-26 09:35:00,19.9,19.94,19.79,19.79,44400.0,16.6518,16.6853,16.5598,16.5598,44400.0
2011-09-26 09:40:00,19.79,19.89,19.77,19.89,72800.0,16.5598,16.6435,16.5431,16.6435,72800.0
2011-09-26 09:45:00,19.89,20.02,19.86,20.01,78800.0,16.6435,16.7523,16.6184,16.7439,78800.0
2011-09-26 09:50:00,20.01,20.05,19.97,20.0,68400.0,16.7439,16.7774,16.7104,16.7355,68400.0
2011-09-26 09:55:00,19.99,19.99,19.91,19.93,57200.0,16.7272,16.7272,16.6602,16.677,57200.0
2011-09-26 10:00:00,19.93,19.95,19.89,19.94,71600.0,16.677,16.6937,16.6435,16.6853,71600.0
2011-09-26 10:05:00,19.94,19.95,19.83,19.85,50400.0,16.6853,16.6937,16.5933,16.61,50400.0
2011-09-26 10:10:00,19.85,19.87,19.79,19.82,108400.0,16.61,16.6267,16.5598,16.5849,108400.0
2011-09-26 10:15:00,19.82,19.83,19.79,19.82,70000.0,16.5849,16.5933,16.5598,16.5849,70000.0
2011-09-26 10:20:00,19.83,19.95,19.82,19.93,40400.0,16.5933,16.6937,16.5849,16.677,40400.0
2011-09-26 10:25:00,19.92,19.92,19.89,19.92,23200.0,16.6686,16.6686,16.6435,16.6686,23200.0
2011-09-26 10:30:00,19.93,19.95,19.83,19.83,173200.0,16.677,16.6937,16.5933,16.5933,173200.0
2011-09-26 10:35:00,19.84,19.85,19.77,19.8,76400.0,16.6016,16.61,16.5431,16.5682,76400.0
2011-09-26 10:40:00,19.8,19.9,19.77,19.89,44800.0,16.5682,16.6518,16.5431,16.6435,44800.0
2011-09-26 10:45:00,19.9,19.9,19.85,19.86,31200.0,16.6518,16.6518,16.61,16.6184,31200.0
2011-09-26 10:50:00,19.84,20.04,19.84,20.04,35600.0,16.6016,16.769,16.6016,16.769,35600.0
2011-09-26 10:55:00,20.03,20.03,19.96,19.98,25200.0,16.7606,16.7606,16.7021,16.7188,25200.0
2011-09-26 11:00:00,19.99,19.99,19.95,19.95,15600.0,16.7272,16.7272,16.6937,16.6937,15600.0
2011-09-26 11:05:00,19.95,19.96,19.92,19.93,32800.0,16.6937,16.7021,16.6686,16.677,32800.0
2011-09-26 11:10:00,19.93,19.98,19.89,19.97,54400.0,16.677,16.7188,16.6435,16.7104,54400.0
2011-09-26 11:15:00,19.96,19.97,19.93,19.94,30000.0,16.7021,16.7104,16.677,16.6853,30000.0
2011-09-26 11:20:00,19.93,19.97,19.91,19.97,27200.0,16.677,16.7104,16.6602,16.7104,27200.0
2011-09-26 11:25:00,19.97,20.0,19.94,20.0,42400.0,16.7104,16.7355,16.6853,16.7355,42400.0
2011-09-26 11:30:00,20.0,20.02,19.97,20.01,40800.0,16.7355,16.7523,16.7104,16.7439,40800.0
2011-09-26 11:35:00,20.0,20.04,19.98,20.03,32400.0,16.7355,16.769,16.7188,16.7606,32400.0
2011-09-26 11:40:00,20.03,20.15,20.03,20.13,48000.0,16.7606,16.861,16.7606,16.8443,48000.0
2011-09-26 11:45:00,20.14,20.15,20.08,20.09,33200.0,16.8527,16.861,16.8025,16.8108,33200.0
2011-09-26 11:50:00,20.09,20.1,20.06,20.08,27200.0,16.8108,16.8192,16.7857,16.8025,27200.0
2011-09-26 11:55:00,20.09,20.11,20.08,20.1,29600.0,16.8108,16.8276,16.8025,16.8192,29600.0
2011-09-26 12:00:00,20.09,20.1,20.03,20.04,20000.0,16.8108,16.8192,16.7606,16.769,20000.0
2011-09-26 12:05:00,20.04,20.06,20.01,20.01,22800.0,16.769,16.7857,16.7439,16.7439,22800.0
2011-09-26 12:10:00,20.02,20.02,20.0,20.02,17600.0,16.7523,16.7523,16.7355,16.7523,17600.0
2011-09-26 12:15:00,20.02,20.02,19.97,19.98,111200.0,16.7523,16.7523,16.7104,16.7188,111200.0
2011-09-26 12:20:00,19.98,20.03,19.98,19.98,41600.0,16.7188,16.7606,16.7188,16.7188,41600.0
2011-09-26 12:25:00,19.96,19.98,19.94,19.94,64000.0,16.7021,16.7188,16.6853,16.6853,64000.0
2011-09-26 12:30:00,19.96,19.97,19.9,19.96,40400.0,16.7021,16.7104,16.6518,16.7021,40400.0
2011-09-26 12:35:00,19.96,19.98,19.95,19.97,27200.0,16.7021,16.7188,16.6937,16.7104,27200.0
2011-09-26 12:40:00,19.96,19.97,19.91,19.92,56000.0,16.7021,16.7104,16.6602,16.6686,56000.0
2011-09-26 12:45:00,19.92,19.92,19.87,19.87,36400.0,16.6686,16.6686,16.6267,16.6267,36400.0
2011-09-26 12:50:00,19.89,19.9,19.87,19.9,32400.0,16.6435,16.6518,16.6267,16.6518,32400.0
2011-09-26 12:55:00,19.9,19.94,19.87,19.92,29600.0,16.6518,16.6853,16.6267,16.6686,29600.0
2011-09-26 13:00:00,19.92,19.92,19.86,19.89,30000.0,16.6686,16.6686,16.6184,16.6435,30000.0
2011-09-26 13:05:00,19.88,19.91,19.86,19.91,26400.0,16.6351,16.6602,16.6184,16.6602,26400.0
2011-09-26 13:10:00,19.9,19.9,19.84,19.85,40000.0,16.6518,16.6518,16.6016,16.61,40000.0
2011-09-26 13:15:00,19.86,19.9,19.86,19.89,27600.0,16.6184,16.6518,16.6184,16.6435,27600.0
2011-09-26 13:20:00,19.91,19.96,19.9,19.93,28000.0,16.6602,16.7021,16.6518,16.677,28000.0
2011-09-26 13:25:00,19.93,19.94,19.91,19.92,37200.0,16.677,16.6853,16.6602,16.6686,37200.0
2011-09-26 13:30:00,19.92,19.98,19.91,19.92,57200.0,16.6686,16.7188,16.6602,16.6686,57200.0
2011-09-26 13:35:00,19.91,19.92,19.87,19.92,37600.0,16.6602,16.6686,16.6267,16.6686,37600.0
2011-09-26 13:40:00,19.93,19.93,19.86,19.88,32400.0,16.677,16.677,16.6184,16.6351,32400.0
2011-09-26 13:45:00,19.89,19.97,19.88,19.93,36800.0,16.6435,16.7104,16.6351,16.677,36800.0
2011-09-26 13:50:00,19.93,19.99,19.93,19.99,28000.0,16.677,16.7272,16.677,16.7272,28000.0
2011-09-26 13:55:00,20.0,20.02,19.98,19.99,28800.0,16.7355,16.7523,16.7188,16.7272,28800.0
2011-09-26 14:00:00,20.0,20.07,19.97,20.04,56400.0,16.7355,16.7941,16.7104,16.769,56400.0
2011-09-26 14:05:00,20.03,20.04,19.98,19.99,34400.0,16.7606,16.769,16.7188,16.7272,34400.0
2011-09-26 14:10:00,19.99,20.02,19.95,19.96,24400.0,16.7272,16.7523,16.6937,16.7021,24400.0
2011-09-26 14:15:00,19.97,19.98,19.95,19.96,40400.0,16.7104,16.7188,16.6937,16.7021,40400.0
2011-09-26 14:20:00,19.96,19.99,19.93,19.95,26400.0,16.7021,16.7272,16.677,16.6937,26400.0
2011-09-26 14:25:00,19.96,19.98,19.94,19.95,44000.0,16.7021,16.7188,16.6853,16.6937,44000.0
2011-09-26 14:30:00,19.96,20.01,19.93,20.01,47600.0,16.7021,16.7439,16.677,16.7439,47600.0
2011-09-26 14:35:00,20.01,20.05,20.0,20.02,27600.0,16.7439,16.7774,16.7355,16.7523,27600.0
2011-09-26 14:40:00,20.03,20.06,19.99,20.02,43200.0,16.7606,16.7857,16.7272,16.7523,43200.0
2011-09-26 14:45:00,20.02,20.04,19.97,19.99,39600.0,16.7523,16.769,16.7104,16.7272,39600.0
2011-09-26 14:50:00,19.99,20.02,19.97,20.02,56400.0,16.7272,16.7523,16.7104,16.7523,56400.0
2011-09-26 14:55:00,20.02,20.08,20.02,20.07,57200.0,16.7523,16.8025,16.7523,16.7941,57200.0
2011-09-26 15:00:00,20.07,20.13,20.06,20.13,76400.0,16.7941,16.8443,16.7857,16.8443,76400.0
2011-09-26 15:05:00,20.13,20.15,20.07,20.08,86000.0,16.8443,16.861,16.7941,16.8025,86000.0
2011-09-26 15:10:00,20.09,20.13,20.08,20.12,56800.0,16.8108,16.8443,16.8025,16.8359,56800.0
2011-09-26 15:15:00,20.12,20.14,20.1,20.14,71600.0,16.8359,16.8527,16.8192,16.8527,71600.0
2011-09-26 15:20:00,20.15,20.15,20.11,20.14,49600.0,16.861,16.861,16.8276,16.8527,49600.0
2011-09-26 15:25:00,20.13,20.15,20.09,20.13,54800.0,16.8443,16.861,16.8108,16.8443,54800.0
2011-09-26 15:30:00,20.13,20.13,20.1,20.1,55600.0,16.8443,16.8443,16.8192,16.8192,55600.0
2011-09-26 15:35:00,20.11,20.19,20.11,20.19,70400.0,16.8276,16.8945,16.8276,16.8945,70400.0
2011-09-26 15:40:00,20.2,20.2,20.15,20.19,77600.0,16.9029,16.9029,16.861,16.8945,77600.0
2011-09-26 15:45:00,20.19,20.2,20.16,20.19,91200.0,16.8945,16.9029,16.8694,16.8945,91200.0
2011-09-26 15:50:00,20.18,20.2,20.15,20.2,97200.0,16.8861,16.9029,16.861,16.9029,97200.0
2011-09-26 15:55:00,20.19,20.24,20.18,20.24,328000.0,16.8945,16.9364,16.8861,16.9364,328000.0
2011-09-27 09:30:00,20.53,20.6,20.34,20.38,99600.0,17.179,17.2376,17.02,17.0535,99600.0
2011-09-27 09:35:00,20.36,20.42,20.34,20.34,193200.0,17.0368,17.087,17.02,17.02,193200.0
2011-09-27 09:40:00,20.35,20.37,20.31,20.37,162800.0,17.0284,17.0451,16.9949,17.0451,162800.0
2011-09-27 09:45:00,20.37,20.46,20.36,20.46,49200.0,17.0451,17.1204,17.0368,17.1204,49200.0
2011-09-27 09:50:00,20.47,20.6,20.46,20.57,65200.0,17.1288,17.2376,17.1204,17.2125,65200.0
2011-09-27 09:55:00,20.56,20.6,20.56,20.57,53600.0,17.2041,17.2376,17.2041,17.2125,53600.0
2011-09-27 10:00:00,20.56,20.61,20.44,20.44,136800.0,17.2041,17.246,17.1037,17.1037,136800.0
2011-09-27 10:05:00,20.45,20.45,20.35,20.38,145600.0,17.1121,17.1121,17.0284,17.0535,145600.0
2011-09-27 10:10:00,20.39,20.44,20.35,20.38,86400.0,17.0619,17.1037,17.0284,17.0535,86400.0
2011-09-27 10:15:00,20.37,20.4,20.32,20.35,58400.0,17.0451,17.0702,17.0033,17.0284,58400.0
2011-09-27 10:20:00,20.37,20.46,20.37,20.43,30400.0,17.0451,17.1204,17.0451,17.0953,30400.0
2011-09-27 10:25:00,20.42,20.49,20.42,20.47,20800.0,17.087,17.1455,17.087,17.1288,20800.0
2011-09-27 10:30:00,20.48,20.48,20.43,20.45,29600.0,17.1372,17.1372,17.0953,17.1121,29600.0
2011-09-27 10:35:00,20.45,20.48,20.42,20.42,32800.0,17.1121,17.1372,17.087,17.087,32800.0
2011-09-27 10:40:00,20.43,20.45,20.41,20.43,20800.0,17.0953,17.1121,17.0786,17.0953,20800.0
2011-09-27 10:45:00,20.43,20.52,20.43,20.52,29600.0,17.0953,17.1707,17.0953,17.1707,29600.0
2011-09-27 10:50:00,20.52,20.56,20.52,20.54,77600.0,17.1707,17.2041,17.1707,17.1874,77600.0
2011-09-27 10:55:00,20.54,20.6,20.53,20.59,34800.0,17.1874,17.2376,17.179,17.2292,34800.0
2011-09-27 11:00:00,20.58,20.58,20.55,20.56,13600.0,17.2209,17.2209,17.1958,17.2041,13600.0
2011-09-27 11:05:00,20.53,20.53,20.48,20.49,8800.0,17.179,17.179,17.1372,17.1455,8800.0
2011-09-27 11:10:00,20.5,20.56,20.5,20.56,122800.0,17.1539,17.2041,17.1539,17.2041,122800.0
2011-09-27 11:15:00,20.57,20.61,20.56,20.61,40000.0,17.2125,17.246,17.2041,17.246,40000.0
2011-09-27 11:20:00,20.62,20.64,20.5,20.52,91600.0,17.2543,17.2711,17.1539,17.1707,91600.0
2011-09-27 11:25:00,20.53,20.53,20.49,20.49,43200.0,17.179,17.179,17.1455,17.1455,43200.0
2011-09-27 11:30:00,20.5,20.5,20.46,20.5,69600.0,17.1539,17.1539,17.1204,17.1539,69600.0
2011-09-27 11:35:00,20.49,20.51,20.49,20.5,39600.0,17.1455,17.1623,17.1455,17.1539,39600.0
2011-09-27 11:40:00,20.5,20.51,20.42,20.44,74800.0,17.1539,17.1623,17.087,17.1037,74800.0
2011-09-27 11:45:00,20.44,20.46,20.37,20.38,124800.0,17.1037,17.1204,17.0451,17.0535,124800.0
2011-09-27 11:50:00,20.37,20.39,20.35,20.38,66800.0,17.0451,17.0619,17.0284,17.0535,66800.0
2011-09-27 11:55:00,20.38,20.39,20.37,20.38,146800.0,17.0535,17.0619,17.0451,17.0535,146800.0
2011-09-27 12:00:00,20.38,20.39,20.36,20.38,90400.0,17.0535,17.0619,17.0368,17.0535,90400.0
2011-09-27 12:05:00,20.38,20.39,20.36,20.37,129600.0,17.0535,17.0619,17.0368,17.0451,129600.0
2011-09-27 12:10:00,20.37,20.43,20.37,20.41,110400.0,17.0451,17.0953,17.0451,17.0786,110400.0
2011-09-27 12:15:00,20.41,20.42,20.37,20.37,156800.0,17.0786,17.087,17.0451,17.0451,156800.0
2011-09-27 12:20:00,20.38,20.38,20.33,20.33,92000.0,17.0535,17.0535,17.0117,17.0117,92000.0
2011-09-27 12:25:00,20.33,20.33,20.27,20.29,105600.0,17.0117,17.0117,16.9615,16.9782,105600.0
2011-09-27 12:30:00,20.29,20.29,20.24,20.25,41600.0,16.9782,16.9782,16.9364,16.9447,41600.0
2011-09-27 12:35:00,20.25,20.25,20.24,20.25,70800.0,16.9447,16.9447,16.9364,16.9447,70800.0
2011-09-27 12:40:00,20.25,20.25,20.2,20.21,50400.0,16.9447,16.9447,16.9029,16.9112,50400.0
2011-09-27 12:45:00,20.22,20.27,20.21,20.25,46000.0,16.9196,16.9615,16.9112,16.9447,46000.0
2011-09-27 12:50:00,20.25,20.26,20.24,20.25,34800.0,16.9447,16.9531,16.9364,16.9447,34800.0
2011-09-27 12:55:00,20.26,20.26,20.24,20.26,15200.0,16.9531,16.9531,16.9364,16.9531,15200.0
2011-09-27 13:00:00,20.26,20.26,20.24,20.25,42000.0,16.9531,16.9531,16.9364,16.9447,42000.0
2011-09-27 13:05:00,20.25,20.27,20.25,20.25,32800.0,16.9447,16.9615,16.9447,16.9447,32800.0
2011-09-27 13:10:00,20.27,20.27,20.25,20.27,25600.0,16.9615,16.9615,16.9447,16.9615,25600.0
2011-09-27 13:15:00,20.27,20.27,20.25,20.27,18400.0,16.9615,16.9615,16.9447,16.9615,18400.0
2011-09-27 13:20:00,20.26,20.27,20.24,20.25,31600.0,16.9531,16.9615,16.9364,16.9447,31600.0
2011-09-27 13:25:00,20.25,20.27,20.25,20.26,27600.0,16.9447,16.9615,16.9447,16.9531,27600.0
2011-09-27 13:30:00,20.27,20.27,20.22,20.24,19600.0,16.9615,16.9615,16.9196,16.9364,19600.0
2011-09-27 13:35:00,20.24,20.28,20.23,20.28,25600.0,16.9364,16.9698,16.928,16.9698,25600.0
2011-09-27 13:40:00,20.28,20.29,20.25,20.29,70000.0,16.9698,16.9782,16.9447,16.9782,70000.0
2011-09-27 13:45:00,20.29,20.31,20.29,20.31,54400.0,16.9782,16.9949,16.9782,16.9949,54400.0
2011-09-27 13:50:00,20.31,20.35,20.31,20.34,117200.0,16.9949,17.0284,16.9949,17.02,117200.0
2011-09-27 13:55:00,20.34,20.36,20.34,20.35,39200.0,17.02,17.0368,17.02,17.0284,39200.0
2011-09-27 14:00:00,20.36,20.38,20.36,20.37,36800.0,17.0368,17.0535,17.0368,17.0451,36800.0
2011-09-27 14:05:00,20.37,20.38,20.34,20.34,42400.0,17.0451,17.0535,17.02,17.02,42400.0
2011-09-27 14:10:00,20.34,20.38,20.33,20.37,61200.0,17.02,17.0535,17.0117,17.0451,61200.0
2011-09-27 14:15:00,20.37,20.39,20.36,20.39,36800.0,17.0451,17.0619,17.0368,17.0619,36800.0
2011-09-27 14:20:00,20.39,20.4,20.36,20.36,35600.0,17.0619,17.0702,17.0368,17.0368,35600.0
2011-09-27 14:25:00,20.37,20.37,20.34,20.35,34000.0,17.0451,17.0451,17.02,17.0284,34000.0
2011-09-27 14:30:00,20.35,20.36,20.33,20.34,63200.0,17.0284,17.0368,17.0117,17.02,63200.0
2011-09-27 14:35:00,20.35,20.35,20.3,20.31,35600.0,17.0284,17.0284,16.9866,16.9949,35600.0
2011-09-27 14:40:00,20.31,20.32,20.28,20.29,28800.0,16.9949,17.0033,16.9698,16.9782,28800.0
2011-09-27 14:45:00,20.3,20.33,20.29,20.31,35600.0,16.9866,17.0117,16.9782,16.9949,35600.0
2011-09-27 14:50:00,20.32,20.35,20.32,20.33,23600.0,17.0033,17.0284,17.0033,17.0117,23600.0
2011-09-27 14:55:00,20.32,20.32,20.3,20.32,28400.0,17.0033,17.0033,16.9866,17.0033,28400.0
2011-09-27 15:00:00,20.31,20.32,20.29,20.29,34800.0,16.9949,17.0033,16.9782,16.9782,34800.0
2011-09-27 15:05:00,20.29,20.29,20.23,20.25,67200.0,16.9782,16.9782,16.928,16.9447,67200.0
2011-09-27 15:10:00,20.25,20.27,20.2,20.23,92000.0,16.9447,16.9615,16.9029,16.928,92000.0
2011-09-27 15:15:00,20.23,20.27,20.21,20.26,51200.0,16.928,16.9615,16.9112,16.9531,51200.0
2011-09-27 15:20:00,20.25,20.25,20.17,20.2,100800.0,16.9447,16.9447,16.8778,16.9029,100800.0
2011-09-27 15:25:00,20.2,20.21,20.15,20.21,40000.0,16.9029,16.9112,16.861,16.9112,40000.0
2011-09-27 15:30:00,20.2,20.25,20.18,20.22,49600.0,16.9029,16.9447,16.8861,16.9196,49600.0
2011-09-27 15:35:00,20.22,20.25,20.17,20.18,62000.0,16.9196,16.9447,16.8778,16.8861,62000.0
2011-09-27 15:40:00,20.17,20.19,20.13,20.17,68000.0,16.8778,16.8945,16.8443,16.8778,68000.0
2011-09-27 15:45:00,20.16,20.17,20.07,20.08,115600.0,16.8694,16.8778,16.7941,16.8025,115600.0
2011-09-27 15:50:00,20.08,20.1,20.04,20.06,128000.0,16.8025,16.8192,16.769,16.7857,128000.0
2011-09-27 15:55:00,20.05,20.17,20.03,20.13,156000.0,16.7774,16.8778,16.7606,16.8443,156000.0
2011-09-28 09:30:00,20.24,20.32,20.16,20.31,74400.0,16.9364,17.0033,16.8694,16.9949,74400.0
2011-09-28 09:35:00,20.28,20.29,20.22,20.26,86400.0,16.9698,16.9782,16.9196,16.9531,86400.0
2011-09-28 09:40:00,20.26,20.27,20.18,20.26,148800.0,16.9531,16.9615,16.8861,16.9531,148800.0
2011-09-28 09:45:00,20.26,20.3,20.24,20.27,60000.0,16.9531,16.9866,16.9364,16.9615,60000.0
2011-09-28 09:50:00,20.25,20.28,20.23,20.25,50000.0,16.9447,16.9698,16.928,16.9447,50000.0
2011-09-28 09:55:00,20.26,20.3,20.26,20.3,35600.0,16.9531,16.9866,16.9531,16.9866,35600.0
2011-09-28 10:00:00,20.3,20.3,20.26,20.27,26000.0,16.9866,16.9866,16.9531,16.9615,26000.0
2011-09-28 10:05:00,20.27,20.3,20.24,20.28,30000.0,16.9615,16.9866,16.9364,16.9698,30000.0
2011-09-28 10:10:00,20.3,20.3,20.23,20.29,102800.0,16.9866,16.9866,16.928,16.9782,102800.0
2011-09-28 10:15:00,20.28,20.31,20.06,20.08,269600.0,16.9698,16.9949,16.7857,16.8025,269600.0
2011-09-28 10:20:00,20.11,20.17,20.05,20.1,136400.0,16.8276,16.8778,16.7774,16.8192,136400.0
2011-09-28 10:25:00,20.11,20.21,20.11,20.21,21200.0,16.8276,16.9112,16.8276,16.9112,21200.0
2011-09-28 10:30:00,20.2,20.25,20.17,20.19,27200.0,16.9029,16.9447,16.8778,16.8945,27200.0
2011-09-28 10:35:00,20.21,20.25,20.16,20.17,28800.0,16.9112,16.9447,16.8694,16.8778,28800.0
2011-09-28 10:40:00,20.17,20.23,20.17,20.21,119600.0,16.8778,16.928,16.8778,16.9112,119600.0
2011-09-28 10:45:00,20.22,20.26,20.2,20.24,53200.0,16.9196,16.9531,16.9029,16.9364,53200.0
2011-09-28 10:50:00,20.25,20.26,20.24,20.25,80800.0,16.9447,16.9531,16.9364,16.9447,80800.0
2011-09-28 10:55:00,20.26,20.28,20.25,20.27,85600.0,16.9531,16.9698,16.9447,16.9615,85600.0
2011-09-28 11:00:00,20.27,20.28,20.17,20.17,407600.0,16.9615,16.9698,16.8778,16.8778,407600.0
2011-09-28 11:05:00,20.18,20.18,20.15,20.16,24000.0,16.8861,16.8861,16.861,16.8694,24000.0
2011-09-28 11:10:00,20.15,20.18,20.13,20.16,38400.0,16.861,16.8861,16.8443,16.8694,38400.0
2011-09-28 11:15:00,20.17,20.18,20.14,20.15,20800.0,16.8778,16.8861,16.8527,16.861,20800.0
2011-09-28 11:20:00,20.15,20.19,20.13,20.19,27200.0,16.861,16.8945,16.8443,16.8945,27200.0
2011-09-28 11:25:00,20.2,20.2,20.15,20.19,35600.0,16.9029,16.9029,16.861,16.8945,35600.0
2011-09-28 11:30:00,20.19,20.21,20.15,20.15,35200.0,16.8945,16.9112,16.861,16.861,35200.0
2011-09-28 11:35:00,20.14,20.24,20.14,20.23,24000.0,16.8527,16.9364,16.8527,16.928,24000.0
2011-09-28 11:40:00,20.23,20.26,20.2,20.26,29200.0,16.928,16.9531,16.9029,16.9531,29200.0
2011-09-28 11:45:00,20.26,20.26,20.2,20.21,42400.0,16.9531,16.9531,16.9029,16.9112,42400.0
2011-09-28 11:50:00,20.2,20.27,20.2,20.27,13600.0,16.9029,16.9615,16.9029,16.9615,13600.0
2011-09-28 11:55:00,20.26,20.26,20.2,20.22,18000.0,16.9531,16.9531,16.9029,16.9196,18000.0
2011-09-28 12:00:00,20.21,20.24,20.15,20.16,53200.0,16.9112,16.9364,16.861,16.8694,53200.0
2011-09-28 12:05:00,20.16,20.17,20.12,20.14,14000.0,16.8694,16.8778,16.8359,16.8527,14000.0
2011-09-28 12:10:00,20.12,20.15,20.12,20.14,8400.0,16.8359,16.861,16.8359,16.8527,8400.0
2011-09-28 12:15:00,20.11,20.14,20.09,20.1,14400.0,16.8276,16.8527,16.8108,16.8192,14400.0
2011-09-28 12:20:00,20.11,20.17,20.11,20.13,12000.0,16.8276,16.8778,16.8276,16.8443,12000.0
2011-09-28 12:25:00,20.12,20.19,20.12,20.19,27200.0,16.8359,16.8945,16.8359,16.8945,27200.0
2011-09-28 12:30:00,20.18,20.21,20.15,20.17,16400.0,16.8861,16.9112,16.861,16.8778,16400.0
2011-09-28 12:35:00,20.17,20.17,20.13,20.17,12800.0,16.8778,16.8778,16.8443,16.8778,12800.0
2011-09-28 12:40:00,20.18,20.18,20.13,20.13,14400.0,16.8861,16.8861,16.8443,16.8443,14400.0
2011-09-28 12:45:00,20.13,20.15,20.13,20.14,9600.0,16.8443,16.861,16.8443,16.8527,9600.0
2011-09-28 12:50:00,20.13,20.16,20.13,20.13,12800.0,16.8443,16.8694,16.8443,16.8443,12800.0
2011-09-28 12:55:00,20.13,20.2,20.12,20.17,20400.0,16.8443,16.9029,16.8359,16.8778,20400.0
2011-09-28 13:00:00,20.16,20.16,20.1,20.1,13200.0,16.8694,16.8694,16.8192,16.8192,13200.0
2011-09-28 13:05:00,20.11,20.16,20.1,20.1,25600.0,16.8276,16.8694,16.8192,16.8192,25600.0
2011-09-28 13:10:00,20.1,20.11,20.09,20.1,10400.0,16.8192,16.8276,16.8108,16.8192,10400.0
2011-09-28 13:15:00,20.11,20.13,20.1,20.1,13200.0,16.8276,16.8443,16.8192,16.8192,13200.0
2011-09-28 13:20:00,20.09,20.12,20.09,20.1,10000.0,16.8108,16.8359,16.8108,16.8192,10000.0
2011-09-28 13:25:00,20.09,20.1,20.07,20.1,14800.0,16.8108,16.8192,16.7941,16.8192,14800.0
2011-09-28 13:30:00,20.08,20.09,20.02,20.04,36400.0,16.8025,16.8108,16.7523,16.769,36400.0
2011-09-28 13:35:00,20.05,20.1,20.05,20.08,19200.0,16.7774,16.8192,16.7774,16.8025,19200.0
2011-09-28 13:40:00,20.08,20.09,20.05,20.07,16800.0,16.8025,16.8108,16.7774,16.7941,16800.0
2011-09-28 13:45:00,20.08,20.08,20.02,20.02,16400.0,16.8025,16.8025,16.7523,16.7523,16400.0
2011-09-28 13:50:00,20.04,20.07,20.01,20.01,18000.0,16.769,16.7941,16.7439,16.7439,18000.0
2011-09-28 13:55:00,20.01,20.02,19.97,19.98,28800.0,16.7439,16.7523,16.7104,16.7188,28800.0
2011-09-28 14:00:00,19.97,19.98,19.91,19.94,62800.0,16.7104,16.7188,16.6602,16.6853,62800.0
2011-09-28 14:05:00,19.94,20.0,19.92,20.0,31200.0,16.6853,16.7355,16.6686,16.7355,31200.0
2011-09-28 14:10:00,20.0,20.0,19.97,20.0,16800.0,16.7355,16.7355,16.7104,16.7355,16800.0
2011-09-28 14:15:00,20.0,20.04,19.98,20.01,24800.0,16.7355,16.769,16.7188,16.7439,24800.0
2011-09-28 14:20:00,20.01,20.04,19.99,20.04,11600.0,16.7439,16.769,16.7272,16.769,11600.0
2011-09-28 14:25:00,20.05,20.05,20.02,20.03,18000.0,16.7774,16.7774,16.7523,16.7606,18000.0
2011-09-28 14:30:00,20.03,20.09,20.0,20.09,20000.0,16.7606,16.8108,16.7355,16.8108,20000.0
2011-09-28 14:35:00,20.1,20.11,20.07,20.11,27200.0,16.8192,16.8276,16.7941,16.8276,27200.0
2011-09-28 14:40:00,20.11,20.14,20.11,20.11,27600.0,16.8276,16.8527,16.8276,16.8276,27600.0
2011-09-28 14:45:00,20.11,20.11,20.04,20.05,34800.0,16.8276,16.8276,16.769,16.7774,34800.0
2011-09-28 14:50:00,20.05,20.06,20.04,20.05,18000.0,16.7774,16.7857,16.769,16.7774,18000.0
2011-09-28 14:55:00,20.06,20.11,20.04,20.08,24800.0,16.7857,16.8276,16.769,16.8025,24800.0
2011-09-28 15:00:00,20.07,20.12,20.06,20.1,42800.0,16.7941,16.8359,16.7857,16.8192,42800.0
2011-09-28 15:05:00,20.11,20.13,20.08,20.11,28000.0,16.8276,16.8443,16.8025,16.8276,28000.0
2011-09-28 15:10:00,20.12,20.17,20.12,20.13,46800.0,16.8359,16.8778,16.8359,16.8443,46800.0
2011-09-28 15:15:00,20.14,20.15,20.08,20.1,66800.0,16.8527,16.861,16.8025,16.8192,66800.0
2011-09-28 15:20:00,20.11,20.14,20.08,20.1,77200.0,16.8276,16.8527,16.8025,16.8192,77200.0
2011-09-28 15:25:00,20.1,20.11,20.04,20.06,65600.0,16.8192,16.8276,16.769,16.7857,65600.0
2011-09-28 15:30:00,20.06,20.06,20.02,20.03,78000.0,16.7857,16.7857,16.7523,16.7606,78000.0
2011-09-28 15:35:00,20.03,20.03,19.96,19.99,107200.0,16.7606,16.7606,16.7021,16.7272,107200.0
2011-09-28 15:40:00,19.99,20.01,19.97,19.97,107200.0,16.7272,16.7439,16.7104,16.7104,107200.0
2011-09-28 15:45:00,19.97,19.98,19.88,19.9,130400.0,16.7104,16.7188,16.6351,16.6518,130400.0
2011-09-28 15:50:00,19.89,19.93,19.83,19.84,233600.0,16.6435,16.677,16.5933,16.6016,233600.0
2011-09-28 15:55:00,19.83,19.86,19.82,19.85,414800.0,16.5933,16.6184,16.5849,16.61,414800.0
2011-09-29 09:30:00,20.15,20.37,19.85,19.87,88400.0,16.861,17.0451,16.61,16.6267,88400.0
2011-09-29 09:35:00,19.88,19.91,19.84,19.86,56800.0,16.6351,16.6602,16.6016,16.6184,56800.0
2011-09-29 09:40:00,19.86,19.95,19.82,19.88,177600.0,16.6184,16.6937,16.5849,16.6351,177600.0
2011-09-29 09:45:00,19.87,19.99,19.85,19.99,89200.0,16.6267,16.7272,16.61,16.7272,89200.0
2011-09-29 09:50:00,19.98,20.0,19.89,19.91,34800.0,16.7188,16.7355,16.6435,16.6602,34800.0
2011-09-29 09:55:00,19.91,19.95,19.86,19.88,71600.0,16.6602,16.6937,16.6184,16.6351,71600.0
2011-09-29 10:00:00,19.88,19.92,19.84,19.91,312800.0,16.6351,16.6686,16.6016,16.6602,312800.0
2011-09-29 10:05:00,19.91,19.93,19.83,19.84,328000.0,16.6602,16.677,16.5933,16.6016,328000.0
2011-09-29 10:10:00,19.83,19.84,19.81,19.82,108000.0,16.5933,16.6016,16.5765,16.5849,108000.0
2011-09-29 10:15:00,19.83,19.83,19.82,19.82,247600.0,16.5933,16.5933,16.5849,16.5849,247600.0
2011-09-29 10:20:00,19.82,19.83,19.8,19.82,266000.0,16.5849,16.5933,16.5682,16.5849,266000.0
2011-09-29 10:25:00,19.82,19.89,19.82,19.87,118800.0,16.5849,16.6435,16.5849,16.6267,118800.0
2011-09-29 10:30:00,19.87,19.87,19.74,19.74,140000.0,16.6267,16.6267,16.518,16.518,140000.0
2011-09-29 10:35:00,19.73,19.77,19.68,19.75,106800.0,16.5096,16.5431,16.4678,16.5263,106800.0
2011-09-29 10:40:00,19.75,19.76,19.73,19.75,54000.0,16.5263,16.5347,16.5096,16.5263,54000.0
2011-09-29 10:45:00,19.74,19.77,19.72,19.75,48000.0,16.518,16.5431,16.5012,16.5263,48000.0
2011-09-29 10:50:00,19.74,19.77,19.73,19.75,28400.0,16.518,16.5431,16.5096,16.5263,28400.0
2011-09-29 10:55:00,19.75,19.84,19.74,19.82,32400.0,16.5263,16.6016,16.518,16.5849,32400.0
2011-09-29 11:00:00,19.83,19.87,19.82,19.82,39600.0,16.5933,16.6267,16.5849,16.5849,39600.0
2011-09-29 11:05:00,19.82,19.9,19.82,19.9,22400.0,16.5849,16.6518,16.5849,16.6518,22400.0
2011-09-29 11:10:00,19.9,19.94,19.89,19.93,54400.0,16.6518,16.6853,16.6435,16.677,54400.0
2011-09-29 11:15:00,19.94,19.94,19.91,19.92,52400.0,16.6853,16.6853,16.6602,16.6686,52400.0
2011-09-29 11:20:00,19.92,19.93,19.9,19.91,141600.0,16.6686,16.677,16.6518,16.6602,141600.0
2011-09-29 11:25:00,19.91,19.93,19.9,19.91,90400.0,16.6602,16.677,16.6518,16.6602,90400.0
2011-09-29 11:30:00,19.91,19.92,19.9,19.91,38800.0,16.6602,16.6686,16.6518,16.6602,38800.0
2011-09-29 11:35:00,19.92,19.96,19.89,19.89,36000.0,16.6686,16.7021,16.6435,16.6435,36000.0
2011-09-29 11:40:00,19.88,19.92,19.86,19.9,73600.0,16.6351,16.6686,16.6184,16.6518,73600.0
2011-09-29 11:45:00,19.9,19.95,19.88,19.94,27200.0,16.6518,16.6937,16.6351,16.6853,27200.0
2011-09-29 11:50:00,19.93,19.95,19.89,19.89,27600.0,16.677,16.6937,16.6435,16.6435,27600.0
2011-09-29 11:55:00,19.89,19.9,19.88,19.9,60400.0,16.6435,16.6518,16.6351,16.6518,60400.0
2011-09-29 12:00:00,19.9,19.95,19.9,19.93,642400.0,16.6518,16.6937,16.6518,16.677,642400.0
2011-09-29 12:05:00,19.91,19.92,19.83,19.84,138800.0,16.6602,16.6686,16.5933,16.6016,138800.0
2011-09-29 12:10:00,19.85,19.86,19.75,19.76,111600.0,16.61,16.6184,16.5263,16.5347,111600.0
2011-09-29 12:15:00,19.76,19.76,19.73,19.75,44800.0,16.5347,16.5347,16.5096,16.5263,44800.0
2011-09-29 12:20:00,19.75,19.78,19.71,19.78,197600.0,16.5263,16.5514,16.4929,16.5514,197600.0
2011-09-29 12:25:00,19.78,19.82,19.77,19.79,22800.0,16.5514,16.5849,16.5431,16.5598,22800.0
2011-09-29 12:30:00,19.79,19.79,19.73,19.75,73200.0,16.5598,16.5598,16.5096,16.5263,73200.0
2011-09-29 12:35:00,19.75,19.77,19.74,19.74,32800.0,16.5263,16.5431,16.518,16.518,32800.0
2011-09-29 12:40:00,19.76,19.77,19.74,19.74,33200.0,16.5347,16.5431,16.518,16.518,33200.0
2011-09-29 12:45:00,19.74,19.75,19.72,19.73,56400.0,16.518,16.5263,16.5012,16.5096,56400.0
2011-09-29 12:50:00,19.72,19.74,19.69,19.74,28800.0,16.5012,16.518,16.4761,16.518,28800.0
2011-09-29 12:55:00,19.73,19.74,19.69,19.7,33600.0,16.5096,16.518,16.4761,16.4845,33600.0
2011-09-29 13:00:00,19.7,19.75,19.69,19.72,27200.0,16.4845,16.5263,16.4761,16.5012,27200.0
2011-09-29 13:05:00,19.73,19.76,19.73,19.73,41200.0,16.5096,16.5347,16.5096,16.5096,41200.0
2011-09-29 13:10:00,19.73,19.74,19.68,19.69,47200.0,16.5096,16.518,16.4678,16.4761,47200.0
2011-09-29 13:15:00,19.69,19.72,19.68,19.69,63200.0,16.4761,16.5012,16.4678,16.4761,63200.0
2011-09-29 13:20:00,19.69,19.7,19.67,19.7,44800.0,16.4761,16.4845,16.4594,16.4845,44800.0
2011-09-29 13:25:00,19.69,19.71,19.65,19.66,68400.0,16.4761,16.4929,16.4427,16.451,68400.0
2011-09-29 13:30:00,19.65,19.66,19.55,19.56,67200.0,16.4427,16.451,16.359,16.3673,67200.0
2011-09-29 13:35:00,19.56,19.58,19.49,19.5,57200.0,16.3673,16.3841,16.3088,16.3171,57200.0
2011-09-29 13:40:00,19.49,19.52,19.42,19.44,78800.0,16.3088,16.3339,16.2502,16.2669,78800.0
2011-09-29 13:45:00,19.43,19.43,19.36,19.42,214400.0,16.2586,16.2586,16.2,16.2502,214400.0
2011-09-29 13:50:00,19.42,19.5,19.42,19.48,176800.0,16.2502,16.3171,16.2502,16.3004,176800.0
2011-09-29 13:55:00,19.48,19.51,19.47,19.48,30000.0,16.3004,16.3255,16.292,16.3004,30000.0
2011-09-29 14:00:00,19.48,19.52,19.42,19.43,46000.0,16.3004,16.3339,16.2502,16.2586,46000.0
2011-09-29 14:05:00,19.42,19.44,19.4,19.42,36000.0,16.2502,16.2669,16.2335,16.2502,36000.0
2011-09-29 14:10:00,19.42,19.42,19.32,19.33,46400.0,16.2502,16.2502,16.1665,16.1749,46400.0
2011-09-29 14:15:00,19.33,19.33,19.27,19.3,201600.0,16.1749,16.1749,16.1247,16.1498,201600.0
2011-09-29 14:20:00,19.3,19.31,19.28,19.31,44000.0,16.1498,16.1582,16.133,16.1582,44000.0
2011-09-29 14:25:00,19.31,19.42,19.31,19.42,90800.0,16.1582,16.2502,16.1582,16.2502,90800.0
2011-09-29 14:30:00,19.42,19.43,19.39,19.42,39200.0,16.2502,16.2586,16.2251,16.2502,39200.0
2011-09-29 14:35:00,19.42,19.46,19.42,19.43,35200.0,16.2502,16.2837,16.2502,16.2586,35200.0
2011-09-29 14:40:00,19.42,19.45,19.39,19.39,100400.0,16.2502,16.2753,16.2251,16.2251,100400.0
2011-09-29 14:45:00,19.39,19.41,19.33,19.34,38000.0,16.2251,16.2418,16.1749,16.1833,38000.0
2011-09-29 14:50:00,19.35,19.37,19.31,19.35,63200.0,16.1916,16.2084,16.1582,16.1916,63200.0
2011-09-29 14:55:00,19.36,19.39,19.35,19.39,56000.0,16.2,16.2251,16.1916,16.2251,56000.0
2011-09-29 15:00:00,19.4,19.41,19.31,19.31,67200.0,16.2335,16.2418,16.1582,16.1582,67200.0
2011-09-29 15:05:00,19.32,19.35,19.32,19.34,115600.0,16.1665,16.1916,16.1665,16.1833,115600.0
2011-09-29 15:10:00,19.34,19.44,19.34,19.41,55200.0,16.1833,16.2669,16.1833,16.2418,55200.0
2011-09-29 15:15:00,19.4,19.42,19.36,19.36,168400.0,16.2335,16.2502,16.2,16.2,168400.0
2011-09-29 15:20:00,19.36,19.41,19.34,19.39,107600.0,16.2,16.2418,16.1833,16.2251,107600.0
2011-09-29 15:25:00,19.39,19.43,19.39,19.4,107200.0,16.2251,16.2586,16.2251,16.2335,107200.0
2011-09-29 15:30:00,19.4,19.46,19.38,19.44,183200.0,16.2335,16.2837,16.2167,16.2669,183200.0
2011-09-29 15:35:00,19.45,19.53,19.45,19.51,155200.0,16.2753,16.3422,16.2753,16.3255,155200.0
2011-09-29 15:40:00,19.51,19.53,19.48,19.52,136800.0,16.3255,16.3422,16.3004,16.3339,136800.0
2011-09-29 15:45:00,19.53,19.56,19.49,19.51,178000.0,16.3422,16.3673,16.3088,16.3255,178000.0
2011-09-29 15:50:00,19.52,19.59,19.52,19.54,176400.0,16.3339,16.3924,16.3339,16.3506,176400.0
2011-09-29 15:55:00,19.55,19.62,19.54,19.59,248400.0,16.359,16.4176,16.3506,16.3924,248400.0
2011-09-30 09:30:00,19.44,19.5,19.29,19.41,117600.0,16.2669,16.3171,16.1414,16.2418,117600.0
2011-09-30 09:35:00,19.42,19.42,19.34,19.35,82400.0,16.2502,16.2502,16.1833,16.1916,82400.0
2011-09-30 09:40:00,19.35,19.42,19.28,19.35,148400.0,16.1916,16.2502,16.133,16.1916,148400.0
2011-09-30 09:45:00,19.35,19.36,19.2,19.28,189600.0,16.1916,16.2,16.0661,16.133,189600.0
2011-09-30 09:50:00,19.27,19.3,19.21,19.29,82800.0,16.1247,16.1498,16.0745,16.1414,82800.0
2011-09-30 09:55:00,19.31,19.35,19.24,19.25,77600.0,16.1582,16.1916,16.0996,16.1079,77600.0
2011-09-30 10:00:00,19.25,19.33,19.24,19.29,77200.0,16.1079,16.1749,16.0996,16.1414,77200.0
2011-09-30 10:05:00,19.27,19.4,19.27,19.36,50800.0,16.1247,16.2335,16.1247,16.2,50800.0
2011-09-30 10:10:00,19.36,19.38,19.31,19.35,62400.0,16.2,16.2167,16.1582,16.1916,62400.0
2011-09-30 10:15:00,19.38,19.52,19.38,19.51,110000.0,16.2167,16.3339,16.2167,16.3255,110000.0
2011-09-30 10:20:00,19.51,19.58,19.5,19.57,76000.0,16.3255,16.3841,16.3171,16.3757,76000.0
2011-09-30 10:25:00,19.57,19.58,19.47,19.47,233200.0,16.3757,16.3841,16.292,16.292,233200.0
2011-09-30 10:30:00,19.49,19.49,19.36,19.39,200400.0,16.3088,16.3088,16.2,16.2251,200400.0
2011-09-30 10:35:00,19.39,19.47,19.35,19.36,154400.0,16.2251,16.292,16.1916,16.2,154400.0
2011-09-30 10:40:00,19.36,19.38,19.31,19.37,218400.0,16.2,16.2167,16.1582,16.2084,218400.0
2011-09-30 10:45:00,19.37,19.43,19.35,19.36,130400.0,16.2084,16.2586,16.1916,16.2,130400.0
2011-09-30 10:50:00,19.35,19.48,19.35,19.45,36800.0,16.1916,16.3004,16.1916,16.2753,36800.0
2011-09-30 10:55:00,19.46,19.49,19.4,19.4,39600.0,16.2837,16.3088,16.2335,16.2335,39600.0
2011-09-30 11:00:00,19.42,19.51,19.42,19.5,75200.0,16.2502,16.3255,16.2502,16.3171,75200.0
2011-09-30 11:05:00,19.5,19.54,19.47,19.53,76400.0,16.3171,16.3506,16.292,16.3422,76400.0
2011-09-30 11:10:00,19.54,19.61,19.53,19.6,50800.0,16.3506,16.4092,16.3422,16.4008,50800.0
2011-09-30 11:15:00,19.61,19.68,19.61,19.68,85600.0,16.4092,16.4678,16.4092,16.4678,85600.0
2011-09-30 11:20:00,19.68,19.74,19.62,19.62,119600.0,16.4678,16.518,16.4176,16.4176,119600.0
2011-09-30 11:25:00,19.63,19.68,19.59,19.67,141600.0,16.4259,16.4678,16.3924,16.4594,141600.0
2011-09-30 11:30:00,19.68,19.82,19.68,19.8,433200.0,16.4678,16.5849,16.4678,16.5682,433200.0
2011-09-30 11:35:00,19.8,19.88,19.79,19.83,119200.0,16.5682,16.6351,16.5598,16.5933,119200.0
2011-09-30 11:40:00,19.83,19.84,19.77,19.81,74800.0,16.5933,16.6016,16.5431,16.5765,74800.0
2011-09-30 11:45:00,19.81,19.81,19.74,19.79,39200.0,16.5765,16.5765,16.518,16.5598,39200.0
2011-09-30 11:50:00,19.79,19.8,19.7,19.72,24800.0,16.5598,16.5682,16.4845,16.5012,24800.0
2011-09-30 11:55:00,19.72,19.72,19.68,19.7,19600.0,16.5012,16.5012,16.4678,16.4845,19600.0
2011-09-30 12:00:00,19.7,19.73,19.69,19.7,34400.0,16.4845,16.5096,16.4761,16.4845,34400.0
2011-09-30 12:05:00,19.72,19.72,19.65,19.66,38400.0,16.5012,16.5012,16.4427,16.451,38400.0
2011-09-30 12:10:00,19.66,19.77,19.66,19.77,100400.0,16.451,16.5431,16.451,16.5431,100400.0
2011-09-30 12:15:00,19.77,19.77,19.73,19.73,182400.0,16.5431,16.5431,16.5096,16.5096,182400.0
2011-09-30 12:20:00,19.74,19.78,19.74,19.78,84400.0,16.518,16.5514,16.518,16.5514,84400.0
2011-09-30 12:25:00,19.77,19.79,19.74,19.79,48800.0,16.5431,16.5598,16.518,16.5598,48800.0
2011-09-30 12:30:00,19.79,19.79,19.73,19.78,71600.0,16.5598,16.5598,16.5096,16.5514,71600.0
2011-09-30 12:35:00,19.78,19.8,19.74,19.78,97600.0,16.5514,16.5682,16.518,16.5514,97600.0
2011-09-30 12:40:00,19.78,19.79,19.73,19.79,64400.0,16.5514,16.5598,16.5096,16.5598,64400.0
2011-09-30 12:45:00,19.78,19.81,19.78,19.79,21600.0,16.5514,16.5765,16.5514,16.5598,21600.0
2011-09-30 12:50:00,19.8,19.81,19.79,19.8,16800.0,16.5682,16.5765,16.5598,16.5682,16800.0
2011-09-30 12:55:00,19.79,19.79,19.75,19.77,44000.0,16.5598,16.5598,16.5263,16.5431,44000.0
2011-09-30 13:00:00,19.78,19.78,19.75,19.78,64800.0,16.5514,16.5514,16.5263,16.5514,64800.0
2011-09-30 13:05:00,19.78,19.89,19.78,19.87,175600.0,16.5514,16.6435,16.5514,16.6267,175600.0
2011-09-30 13:10:00,19.87,19.93,19.87,19.92,59600.0,16.6267,16.677,16.6267,16.6686,59600.0
2011-09-30 13:15:00,19.92,19.92,19.83,19.86,86000.0,16.6686,16.6686,16.5933,16.6184,86000.0
2011-09-30 13:20:00,19.85,19.86,19.82,19.82,39200.0,16.61,16.6184,16.5849,16.5849,39200.0
2011-09-30 13:25:00,19.82,19.9,19.82,19.89,65600.0,16.5849,16.6518,16.5849,16.6435,65600.0
2011-09-30 13:30:00,19.89,19.92,19.87,19.91,50400.0,16.6435,16.6686,16.6267,16.6602,50400.0
2011-09-30 13:35:00,19.92,19.96,19.9,19.94,107600.0,16.6686,16.7021,16.6518,16.6853,107600.0
2011-09-30 13:40:00,19.94,19.95,19.87,19.88,63200.0,16.6853,16.6937,16.6267,16.6351,63200.0
2011-09-30 13:45:00,19.88,20.0,19.88,20.0,146400.0,16.6351,16.7355,16.6351,16.7355,146400.0
2011-09-30 13:50:00,20.0,20.05,20.0,20.04,164000.0,16.7355,16.7774,16.7355,16.769,164000.0
2011-09-30 13:55:00,20.04,20.04,19.93,19.98,100000.0,16.769,16.769,16.677,16.7188,100000.0
2011-09-30 14:00:00,19.97,20.02,19.97,20.01,177200.0,16.7104,16.7523,16.7104,16.7439,177200.0
2011-09-30 14:05:00,20.01,20.03,19.97,19.98,136800.0,16.7439,16.7606,16.7104,16.7188,136800.0
2011-09-30 14:10:00,19.99,19.99,19.95,19.97,110400.0,16.7272,16.7272,16.6937,16.7104,110400.0
2011-09-30 14:15:00,19.98,20.01,19.96,19.99,115600.0,16.7188,16.7439,16.7021,16.7272,115600.0
2011-09-30 14:20:00,19.99,20.01,19.92,19.92,150400.0,16.7272,16.7439,16.6686,16.6686,150400.0
2011-09-30 14:25:00,19.91,19.93,19.84,19.85,128400.0,16.6602,16.677,16.6016,16.61,128400.0
2011-09-30 14:30:00,19.85,19.93,19.82,19.93,106400.0,16.61,16.677,16.5849,16.677,106400.0
2011-09-30 14:35:00,19.92,19.94,19.88,19.94,73600.0,16.6686,16.6853,16.6351,16.6853,73600.0
2011-09-30 14:40:00,19.95,19.99,19.95,19.97,62000.0,16.6937,16.7272,16.6937,16.7104,62000.0
2011-09-30 14:45:00,19.98,19.98,19.96,19.98,70800.0,16.7188,16.7188,16.7021,16.7188,70800.0
2011-09-30 14:50:00,19.99,19.99,19.89,19.9,259200.0,16.7272,16.7272,16.6435,16.6518,259200.0
2011-09-30 14:55:00,19.9,19.98,19.9,19.95,136800.0,16.6518,16.7188,16.6518,16.6937,136800.0
2011-09-30 15:00:00,19.94,19.96,19.89,19.94,151600.0,16.6853,16.7021,16.6435,16.6853,151600.0
2011-09-30 15:05:00,19.93,19.99,19.93,19.96,158400.0,16.677,16.7272,16.677,16.7021,158400.0
2011-09-30 15:10:00,19.96,19.96,19.9,19.9,98400.0,16.7021,16.7021,16.6518,16.6518,98400.0
2011-09-30 15:15:00,19.9,19.93,19.89,19.93,185600.0,16.6518,16.677,16.6435,16.677,185600.0
2011-09-30 15:20:00,19.93,19.93,19.85,19.86,160400.0,16.677,16.677,16.61,16.6184,160400.0
2011-09-30 15:25:00,19.85,19.87,19.81,19.81,207200.0,16.61,16.6267,16.5765,16.5765,207200.0
2011-09-30 15:30:00,19.8,19.81,19.76,19.79,199600.0,16.5682,16.5765,16.5347,16.5598,199600.0
2011-09-30 15:35:00,19.78,19.84,19.76,19.84,197600.0,16.5514,16.6016,16.5347,16.6016,197600.0
2011-09-30 15:40:00,19.84,19.86,19.83,19.86,207600.0,16.6016,16.6184,16.5933,16.6184,207600.0
2011-09-30 15:45:00,19.85,19.86,19.77,19.79,304800.0,16.61,16.6184,16.5431,16.5598,304800.0
2011-09-30 15:50:00,19.79,19.79,19.71,19.75,272800.0,16.5598,16.5598,16.4929,16.5263,272800.0
2011-09-30 15:55:00,19.75,19.75,19.67,19.67,743200.0,16.5263,16.5263,16.4594,16.4594,743200.0
2011-10-03 09:30:00,19.68,19.7,19.54,19.54,147600.0,16.4678,16.4845,16.3506,16.3506,147600.0
2011-10-03 09:35:00,19.54,19.55,19.44,19.46,60000.0,16.3506,16.359,16.2669,16.2837,60000.0
2011-10-03 09:40:00,19.46,19.57,19.46,19.57,110800.0,16.2837,16.3757,16.2837,16.3757,110800.0
2011-10-03 09:45:00,19.57,19.59,19.46,19.47,101200.0,16.3757,16.3924,16.2837,16.292,101200.0
2011-10-03 09:50:00,19.49,19.5,19.36,19.36,119600.0,16.3088,16.3171,16.2,16.2,119600.0
2011-10-03 09:55:00,19.35,19.4,19.34,19.39,49600.0,16.1916,16.2335,16.1833,16.2251,49600.0
2011-10-03 10:00:00,19.39,19.64,19.39,19.48,131200.0,16.2251,16.4343,16.2251,16.3004,131200.0
2011-10-03 10:05:00,19.48,19.77,19.48,19.76,64000.0,16.3004,16.5431,16.3004,16.5347,64000.0
2011-10-03 10:10:00,19.75,19.81,19.74,19.76,46400.0,16.5263,16.5765,16.518,16.5347,46400.0
2011-10-03 10:15:00,19.75,19.78,19.66,19.7,80400.0,16.5263,16.5514,16.451,16.4845,80400.0
2011-10-03 10:20:00,19.69,19.69,19.52,19.52,66800.0,16.4761,16.4761,16.3339,16.3339,66800.0
2011-10-03 10:25:00,19.55,19.6,19.52,19.56,52400.0,16.359,16.4008,16.3339,16.3673,52400.0
2011-10-03 10:30:00,19.56,19.58,19.48,19.49,82800.0,16.3673,16.3841,16.3004,16.3088,82800.0
2011-10-03 10:35:00,19.49,19.51,19.44,19.47,27600.0,16.3088,16.3255,16.2669,16.292,27600.0
2011-10-03 10:40:00,19.46,19.54,19.43,19.54,46000.0,16.2837,16.3506,16.2586,16.3506,46000.0
2011-10-03 10:45:00,19.56,19.63,19.54,19.6,38000.0,16.3673,16.4259,16.3506,16.4008,38000.0
2011-10-03 10:50:00,19.61,19.61,19.52,19.55,104400.0,16.4092,16.4092,16.3339,16.359,104400.0
2011-10-03 10:55:00,19.55,19.56,19.52,19.52,37600.0,16.359,16.3673,16.3339,16.3339,37600.0
2011-10-03 11:00:00,19.52,19.56,19.5,19.52,92000.0,16.3339,16.3673,16.3171,16.3339,92000.0
2011-10-03 11:05:00,19.52,19.55,19.49,19.54,122000.0,16.3339,16.359,16.3088,16.3506,122000.0
2011-10-03 11:10:00,19.55,19.59,19.5,19.5,16400.0,16.359,16.3924,16.3171,16.3171,16400.0
2011-10-03 11:15:00,19.5,19.63,19.5,19.6,48400.0,16.3171,16.4259,16.3171,16.4008,48400.0
2011-10-03 11:20:00,19.61,19.67,19.6,19.63,38800.0,16.4092,16.4594,16.4008,16.4259,38800.0
2011-10-03 11:25:00,19.63,19.71,19.63,19.69,27600.0,16.4259,16.4929,16.4259,16.4761,27600.0
2011-10-03 11:30:00,19.71,19.77,19.67,19.74,21600.0,16.4929,16.5431,16.4594,16.518,21600.0
2011-10-03 11:35:00,19.74,19.74,19.7,19.71,17600.0,16.518,16.518,16.4845,16.4929,17600.0
2011-10-03 11:40:00,19.71,19.71,19.64,19.65,39600.0,16.4929,16.4929,16.4343,16.4427,39600.0
2011-10-03 11:45:00,19.66,19.68,19.65,19.65,56400.0,16.451,16.4678,16.4427,16.4427,56400.0
2011-10-03 11:50:00,19.65,19.74,19.65,19.74,13600.0,16.4427,16.518,16.4427,16.518,13600.0
2011-10-03 11:55:00,19.75,19.77,19.73,19.73,10000.0,16.5263,16.5431,16.5096,16.5096,10000.0
2011-10-03 12:00:00,19.73,19.73,19.68,19.7,30000.0,16.5096,16.5096,16.4678,16.4845,30000.0
2011-10-03 12:05:00,19.71,19.76,19.71,19.76,89200.0,16.4929,16.5347,16.4929,16.5347,89200.0
2011-10-03 12:10:00,19.76,19.78,19.73,19.75,136000.0,16.5347,16.5514,16.5096,16.5263,136000.0
2011-10-03 12:15:00,19.75,19.77,19.74,19.76,53600.0,16.5263,16.5431,16.518,16.5347,53600.0
2011-10-03 12:20:00,19.77,19.78,19.74,19.77,22400.0,16.5431,16.5514,16.518,16.5431,22400.0
2011-10-03 12:25:00,19.78,19.8,19.74,19.75,49200.0,16.5514,16.5682,16.518,16.5263,49200.0
2011-10-03 12:30:00,19.75,19.77,19.74,19.75,103200.0,16.5263,16.5431,16.518,16.5263,103200.0
2011-10-03 12:35:00,19.75,19.79,19.74,19.77,74800.0,16.5263,16.5598,16.518,16.5431,74800.0
2011-10-03 12:40:00,19.78,19.81,19.77,19.79,30800.0,16.5514,16.5765,16.5431,16.5598,30800.0
2011-10-03 12:45:00,19.78,19.79,19.74,19.75,122000.0,16.5514,16.5598,16.518,16.5263,122000.0
2011-10-03 12:50:00,19.75,19.77,19.71,19.73,258800.0,16.5263,16.5431,16.4929,16.5096,258800.0
2011-10-03 12:55:00,19.71,19.73,19.69,19.72,35600.0,16.4929,16.5096,16.4761,16.5012,35600.0
2011-10-03 13:00:00,19.71,19.72,19.7,19.72,108400.0,16.4929,16.5012,16.4845,16.5012,108400.0
2011-10-03 13:05:00,19.71,19.72,19.64,19.64,56000.0,16.4929,16.5012,16.4343,16.4343,56000.0
2011-10-03 13:10:00,19.64,19.64,19.53,19.53,130800.0,16.4343,16.4343,16.3422,16.3422,130800.0
2011-10-03 13:15:00,19.54,19.54,19.44,19.47,48000.0,16.3506,16.3506,16.2669,16.292,48000.0
2011-10-03 13:20:00,19.47,19.49,19.44,19.45,81200.0,16.292,16.3088,16.2669,16.2753,81200.0
2011-10-03 13:25:00,19.44,19.45,19.41,19.42,60000.0,16.2669,16.2753,16.2418,16.2502,60000.0
2011-10-03 13:30:00,19.42,19.45,19.39,19.39,28000.0,16.2502,16.2753,16.2251,16.2251,28000.0
2011-10-03 13:35:00,19.37,19.37,19.27,19.28,53200.0,16.2084,16.2084,16.1247,16.133,53200.0
2011-10-03 13:40:00,19.28,19.31,19.26,19.31,96400.0,16.133,16.1582,16.1163,16.1582,96400.0
2011-10-03 13:45:00,19.31,19.34,19.29,19.29,64400.0,16.1582,16.1833,16.1414,16.1414,64400.0
2011-10-03 13:50:00,19.3,19.34,19.25,19.26,27600.0,16.1498,16.1833,16.1079,16.1163,27600.0
2011-10-03 13:55:00,19.27,19.32,19.26,19.31,40000.0,16.1247,16.1665,16.1163,16.1582,40000.0
2011-10-03 14:00:00,19.31,19.35,19.28,19.31,41600.0,16.1582,16.1916,16.133,16.1582,41600.0
2011-10-03 14:05:00,19.31,19.4,19.31,19.38,43600.0,16.1582,16.2335,16.1582,16.2167,43600.0
2011-10-03 14:10:00,19.37,19.4,19.34,19.38,27600.0,16.2084,16.2335,16.1833,16.2167,27600.0
2011-10-03 14:15:00,19.37,19.37,19.3,19.3,23200.0,16.2084,16.2084,16.1498,16.1498,23200.0
2011-10-03 14:20:00,19.32,19.34,19.3,19.33,32000.0,16.1665,16.1833,16.1498,16.1749,32000.0
2011-10-03 14:25:00,19.33,19.36,19.3,19.32,64000.0,16.1749,16.2,16.1498,16.1665,64000.0
2011-10-03 14:30:00,19.32,19.32,19.25,19.25,124800.0,16.1665,16.1665,16.1079,16.1079,124800.0
2011-10-03 14:35:00,19.25,19.26,19.22,19.22,71200.0,16.1079,16.1163,16.0828,16.0828,71200.0
2011-10-03 14:40:00,19.2,19.23,19.2,19.23,122800.0,16.0661,16.0912,16.0661,16.0912,122800.0
2011-10-03 14:45:00,19.22,19.23,19.15,19.19,91200.0,16.0828,16.0912,16.0243,16.0577,91200.0
2011-10-03 14:50:00,19.19,19.2,19.16,19.16,70800.0,16.0577,16.0661,16.0326,16.0326,70800.0
2011-10-03 14:55:00,19.16,19.2,19.13,19.2,86800.0,16.0326,16.0661,16.0075,16.0661,86800.0
2011-10-03 15:00:00,19.2,19.25,19.18,19.24,47600.0,16.0661,16.1079,16.0494,16.0996,47600.0
2011-10-03 15:05:00,19.24,19.29,19.23,19.25,60800.0,16.0996,16.1414,16.0912,16.1079,60800.0
2011-10-03 15:10:00,19.25,19.28,19.24,19.25,50400.0,16.1079,16.133,16.0996,16.1079,50400.0
2011-10-03 15:15:00,19.25,19.28,19.23,19.25,38400.0,16.1079,16.133,16.0912,16.1079,38400.0
2011-10-03 15:20:00,19.25,19.26,19.18,19.18,44400.0,16.1079,16.1163,16.0494,16.0494,44400.0
2011-10-03 15:25:00,19.18,19.19,19.14,19.16,68400.0,16.0494,16.0577,16.0159,16.0326,68400.0
2011-10-03 15:30:00,19.17,19.18,19.13,19.18,71600.0,16.041,16.0494,16.0075,16.0494,71600.0
2011-10-03 15:35:00,19.17,19.22,19.14,19.18,119600.0,16.041,16.0828,16.0159,16.0494,119600.0
2011-10-03 15:40:00,19.18,19.2,19.14,19.18,88800.0,16.0494,16.0661,16.0159,16.0494,88800.0
2011-10-03 15:45:00,19.18,19.31,19.16,19.29,102400.0,16.0494,16.1582,16.0326,16.1414,102400.0
2011-10-03 15:50:00,19.29,19.31,19.18,19.19,156400.0,16.1414,16.1582,16.0494,16.0577,156400.0
2011-10-03 15:55:00,19.19,19.21,19.09,19.1,208000.0,16.0577,16.0745,15.9741,15.9824,208000.0
2011-10-04 09:30:00,18.95,18.97,18.85,18.88,135600.0,15.8569,15.8736,15.7732,15.7983,135600.0
2011-10-04 09:35:00,18.88,18.97,18.8,18.85,73200.0,15.7983,15.8736,15.7314,15.7732,73200.0
2011-10-04 09:40:00,18.87,18.93,18.82,18.82,41200.0,15.79,15.8402,15.7481,15.7481,41200.0
2011-10-04 09:45:00,18.83,18.91,18.81,18.91,38800.0,15.7565,15.8234,15.7398,15.8234,38800.0
2011-10-04 09:50:00,18.88,18.92,18.8,18.81,26400.0,15.7983,15.8318,15.7314,15.7398,26400.0
2011-10-04 09:55:00,18.82,18.98,18.78,18.98,56800.0,15.7481,15.882,15.7147,15.882,56800.0
2011-10-04 10:00:00,18.99,19.03,18.87,18.94,34400.0,15.8904,15.9239,15.79,15.8485,34400.0
2011-10-04 10:05:00,18.93,19.15,18.89,19.12,45600.0,15.8402,16.0243,15.8067,15.9992,45600.0
2011-10-04 10:10:00,19.11,19.2,19.11,19.15,32800.0,15.9908,16.0661,15.9908,16.0243,32800.0
2011-10-04 10:15:00,19.14,19.25,19.13,19.2,23600.0,16.0159,16.1079,16.0075,16.0661,23600.0
2011-10-04 10:20:00,19.18,19.18,18.99,19.0,67600.0,16.0494,16.0494,15.8904,15.8988,67600.0
2011-10-04 10:25:00,19.01,19.05,18.95,19.03,80000.0,15.9071,15.9406,15.8569,15.9239,80000.0
2011-10-04 10:30:00,19.05,19.12,19.03,19.06,33200.0,15.9406,15.9992,15.9239,15.949,33200.0
2011-10-04 10:35:00,19.05,19.13,19.02,19.13,40000.0,15.9406,16.0075,15.9155,16.0075,40000.0
2011-10-04 10:40:00,19.13,19.2,19.13,19.17,30400.0,16.0075,16.0661,16.0075,16.041,30400.0
2011-10-04 10:45:00,19.18,19.2,19.11,19.18,32400.0,16.0494,16.0661,15.9908,16.0494,32400.0
2011-10-04 10:50:00,19.18,19.21,19.14,19.16,45200.0,16.0494,16.0745,16.0159,16.0326,45200.0
2011-10-04 10:55:00,19.16,19.18,19.11,19.13,25600.0,16.0326,16.0494,15.9908,16.0075,25600.0
2011-10-04 11:00:00,19.12,19.18,19.11,19.17,192000.0,15.9992,16.0494,15.9908,16.041,192000.0
2011-10-04 11:05:00,19.17,19.22,19.15,19.18,49600.0,16.041,16.0828,16.0243,16.0494,49600.0
2011-10-04 11:10:00,19.2,19.25,19.19,19.23,72000.0,16.0661,16.1079,16.0577,16.0912,72000.0
2011-10-04 11:15:00,19.22,19.23,19.15,19.16,29600.0,16.0828,16.0912,16.0243,16.0326,29600.0
2011-10-04 11:20:00,19.15,19.2,19.15,19.15,24800.0,16.0243,16.0661,16.0243,16.0243,24800.0
2011-10-04 11:25:00,19.15,19.17,19.14,19.16,63200.0,16.0243,16.041,16.0159,16.0326,63200.0
2011-10-04 11:30:00,19.15,19.15,19.03,19.03,47600.0,16.0243,16.0243,15.9239,15.9239,47600.0
2011-10-04 11:35:00,19.04,19.05,19.0,19.01,103600.0,15.9322,15.9406,15.8988,15.9071,103600.0
2011-10-04 11:40:00,19.01,19.11,19.01,19.11,47200.0,15.9071,15.9908,15.9071,15.9908,47200.0
2011-10-04 11:45:00,19.11,19.11,19.06,19.09,50800.0,15.9908,15.9908,15.949,15.9741,50800.0
2011-10-04 11:50:00,19.1,19.15,19.09,19.11,30800.0,15.9824,16.0243,15.9741,15.9908,30800.0
2011-10-04 11:55:00,19.12,19.14,19.08,19.11,30400.0,15.9992,16.0159,15.9657,15.9908,30400.0
2011-10-04 12:00:00,19.12,19.23,19.12,19.21,30800.0,15.9992,16.0912,15.9992,16.0745,30800.0
2011-10-04 12:05:00,19.21,19.3,19.21,19.29,97600.0,16.0745,16.1498,16.0745,16.1414,97600.0
2011-10-04 12:10:00,19.28,19.28,19.19,19.26,38800.0,16.133,16.133,16.0577,16.1163,38800.0
2011-10-04 12:15:00,19.27,19.27,19.21,19.22,48800.0,16.1247,16.1247,16.0745,16.0828,48800.0
2011-10-04 12:20:00,19.23,19.25,19.21,19.22,45200.0,16.0912,16.1079,16.0745,16.0828,45200.0
2011-10-04 12:25:00,19.24,19.24,19.11,19.11,42400.0,16.0996,16.0996,15.9908,15.9908,42400.0
2011-10-04 12:30:00,19.11,19.14,19.09,19.13,33200.0,15.9908,16.0159,15.9741,16.0075,33200.0
2011-10-04 12:35:00,19.13,19.23,19.11,19.2,66400.0,16.0075,16.0912,15.9908,16.0661,66400.0
2011-10-04 12:40:00,19.2,19.2,19.14,19.16,20400.0,16.0661,16.0661,16.0159,16.0326,20400.0
2011-10-04 12:45:00,19.18,19.18,19.11,19.11,33600.0,16.0494,16.0494,15.9908,15.9908,33600.0
2011-10-04 12:50:00,19.1,19.14,19.08,19.12,28400.0,15.9824,16.0159,15.9657,15.9992,28400.0
2011-10-04 12:55:00,19.13,19.14,19.06,19.06,31200.0,16.0075,16.0159,15.949,15.949,31200.0
2011-10-04 13:00:00,19.07,19.1,19.05,19.07,21200.0,15.9573,15.9824,15.9406,15.9573,21200.0
2011-10-04 13:05:00,19.07,19.08,19.03,19.07,20000.0,15.9573,15.9657,15.9239,15.9573,20000.0
2011-10-04 13:10:00,19.05,19.06,18.94,18.97,58800.0,15.9406,15.949,15.8485,15.8736,58800.0
2011-10-04 13:15:00,18.98,19.03,18.97,18.98,30000.0,15.882,15.9239,15.8736,15.882,30000.0
2011-10-04 13:20:00,18.97,19.01,18.93,19.01,35200.0,15.8736,15.9071,15.8402,15.9071,35200.0
2011-10-04 13:25:00,19.01,19.04,18.97,19.02,73600.0,15.9071,15.9322,15.8736,15.9155,73600.0
2011-10-04 13:30:00,19.0,19.05,18.98,18.99,81200.0,15.8988,15.9406,15.882,15.8904,81200.0
2011-10-04 13:35:00,18.99,19.0,18.93,18.95,34800.0,15.8904,15.8988,15.8402,15.8569,34800.0
2011-10-04 13:40:00,18.95,18.96,18.89,18.93,55200.0,15.8569,15.8653,15.8067,15.8402,55200.0
2011-10-04 13:45:00,18.93,18.98,18.9,18.96,46800.0,15.8402,15.882,15.8151,15.8653,46800.0
2011-10-04 13:50:00,18.97,18.98,18.87,18.87,49200.0,15.8736,15.882,15.79,15.79,49200.0
2011-10-04 13:55:00,18.87,18.89,18.83,18.83,65600.0,15.79,15.8067,15.7565,15.7565,65600.0
2011-10-04 14:00:00,18.84,18.9,18.84,18.89,166800.0,15.7649,15.8151,15.7649,15.8067,166800.0
2011-10-04 14:05:00,18.89,18.93,18.88,18.88,164000.0,15.8067,15.8402,15.7983,15.7983,164000.0
2011-10-04 14:10:00,18.87,18.89,18.83,18.85,54400.0,15.79,15.8067,15.7565,15.7732,54400.0
2011-10-04 14:15:00,18.85,18.85,18.77,18.77,67200.0,15.7732,15.7732,15.7063,15.7063,67200.0
2011-10-04 14:20:00,18.77,18.79,18.74,18.79,106000.0,15.7063,15.723,15.6812,15.723,106000.0
2011-10-04 14:25:00,18.78,18.82,18.78,18.79,116800.0,15.7147,15.7481,15.7147,15.723,116800.0
2011-10-04 14:30:00,18.79,18.94,18.79,18.92,99600.0,15.723,15.8485,15.723,15.8318,99600.0
2011-10-04 14:35:00,18.93,18.98,18.89,18.89,77600.0,15.8402,15.882,15.8067,15.8067,77600.0
2011-10-04 14:40:00,18.89,18.91,18.82,18.86,80400.0,15.8067,15.8234,15.7481,15.7816,80400.0
2011-10-04 14:45:00,18.86,18.88,18.79,18.82,84400.0,15.7816,15.7983,15.723,15.7481,84400.0
2011-10-04 14:50:00,18.83,18.84,18.72,18.74,77600.0,15.7565,15.7649,15.6645,15.6812,77600.0
2011-10-04 14:55:00,18.75,18.79,18.74,18.74,69600.0,15.6896,15.723,15.6812,15.6812,69600.0
2011-10-04 15:00:00,18.75,18.83,18.74,18.78,76800.0,15.6896,15.7565,15.6812,15.7147,76800.0
2011-10-04 15:05:00,18.78,18.8,18.67,18.67,97600.0,15.7147,15.7314,15.6226,15.6226,97600.0
2011-10-04 15:10:00,18.67,18.69,18.62,18.69,111600.0,15.6226,15.6393,15.5808,15.6393,111600.0
2011-10-04 15:15:00,18.69,18.75,18.66,18.73,74800.0,15.6393,15.6896,15.6142,15.6728,74800.0
2011-10-04 15:20:00,18.73,18.8,18.72,18.76,122000.0,15.6728,15.7314,15.6645,15.6979,122000.0
2011-10-04 15:25:00,18.78,18.87,18.76,18.83,135200.0,15.7147,15.79,15.6979,15.7565,135200.0
2011-10-04 15:30:00,18.83,19.0,18.83,18.94,337200.0,15.7565,15.8988,15.7565,15.8485,337200.0
2011-10-04 15:35:00,18.93,19.0,18.92,18.99,175600.0,15.8402,15.8988,15.8318,15.8904,175600.0
2011-10-04 15:40:00,18.97,19.16,18.94,19.14,128800.0,15.8736,16.0326,15.8485,16.0159,128800.0
2011-10-04 15:45:00,19.15,19.21,19.07,19.2,114000.0,16.0243,16.0745,15.9573,16.0661,114000.0
2011-10-04 15:50:00,19.19,19.23,19.16,19.2,129200.0,16.0577,16.0912,16.0326,16.0661,129200.0
2011-10-04 15:55:00,19.2,19.31,19.19,19.29,354000.0,16.0661,16.1582,16.0577,16.1414,354000.0
2011-10-05 09:30:00,19.38,19.38,19.18,19.2,78000.0,16.2167,16.2167,16.0494,16.0661,78000.0
2011-10-05 09:35:00,19.2,19.24,19.15,19.2,110000.0,16.0661,16.0996,16.0243,16.0661,110000.0
2011-10-05 09:40:00,19.21,19.24,19.18,19.21,44000.0,16.0745,16.0996,16.0494,16.0745,44000.0
2011-10-05 09:45:00,19.19,19.25,19.19,19.23,48800.0,16.0577,16.1079,16.0577,16.0912,48800.0
2011-10-05 09:50:00,19.24,19.25,19.13,19.18,101200.0,16.0996,16.1079,16.0075,16.0494,101200.0
2011-10-05 09:55:00,19.18,19.19,19.13,19.13,40000.0,16.0494,16.0577,16.0075,16.0075,40000.0
2011-10-05 10:00:00,19.11,19.16,19.06,19.08,120800.0,15.9908,16.0326,15.949,15.9657,120800.0
2011-10-05 10:05:00,19.08,19.09,18.99,18.99,68000.0,15.9657,15.9741,15.8904,15.8904,68000.0
2011-10-05 10:10:00,19.0,19.0,18.95,19.0,146000.0,15.8988,15.8988,15.8569,15.8988,146000.0
2011-10-05 10:15:00,18.99,19.1,18.99,19.06,124400.0,15.8904,15.9824,15.8904,15.949,124400.0
2011-10-05 10:20:00,19.08,19.1,19.05,19.08,113200.0,15.9657,15.9824,15.9406,15.9657,113200.0
2011-10-05 10:25:00,19.09,19.09,19.0,19.0,82000.0,15.9741,15.9741,15.8988,15.8988,82000.0
2011-10-05 10:30:00,19.0,19.03,18.92,18.95,305600.0,15.8988,15.9239,15.8318,15.8569,305600.0
2011-10-05 10:35:00,18.95,18.99,18.93,18.97,121200.0,15.8569,15.8904,15.8402,15.8736,121200.0
2011-10-05 10:40:00,18.99,19.06,18.99,19.05,107600.0,15.8904,15.949,15.8904,15.9406,107600.0
2011-10-05 10:45:00,19.05,19.06,19.02,19.06,187600.0,15.9406,15.949,15.9155,15.949,187600.0
2011-10-05 10:50:00,19.07,19.11,19.06,19.09,102000.0,15.9573,15.9908,15.949,15.9741,102000.0
2011-10-05 10:55:00,19.08,19.13,19.07,19.11,64000.0,15.9657,16.0075,15.9573,15.9908,64000.0
2011-10-05 11:00:00,19.12,19.13,19.05,19.07,134000.0,15.9992,16.0075,15.9406,15.9573,134000.0
2011-10-05 11:05:00,19.07,19.08,19.0,19.01,113200.0,15.9573,15.9657,15.8988,15.9071,113200.0
2011-10-05 11:10:00,19.01,19.03,19.0,19.01,51200.0,15.9071,15.9239,15.8988,15.9071,51200.0
2011-10-05 11:15:00,19.0,19.0,18.91,18.94,126800.0,15.8988,15.8988,15.8234,15.8485,126800.0
2011-10-05 11:20:00,18.95,19.07,18.93,19.07,89600.0,15.8569,15.9573,15.8402,15.9573,89600.0
2011-10-05 11:25:00,19.06,19.14,19.06,19.13,275600.0,15.949,16.0159,15.949,16.0075,275600.0
2011-10-05 11:30:00,19.13,19.15,19.09,19.1,79200.0,16.0075,16.0243,15.9741,15.9824,79200.0
2011-10-05 11:35:00,19.11,19.17,19.1,19.13,65600.0,15.9908,16.041,15.9824,16.0075,65600.0
2011-10-05 11:40:00,19.14,19.14,19.08,19.09,37600.0,16.0159,16.0159,15.9657,15.9741,37600.0
2011-10-05 11:45:00,19.1,19.12,19.07,19.11,82000.0,15.9824,15.9992,15.9573,15.9908,82000.0
2011-10-05 11:50:00,19.11,19.16,19.1,19.15,186800.0,15.9908,16.0326,15.9824,16.0243,186800.0
2011-10-05 11:55:00,19.16,19.21,19.15,19.19,119600.0,16.0326,16.0745,16.0243,16.0577,119600.0
2011-10-05 12:00:00,19.19,19.22,19.19,19.21,111600.0,16.0577,16.0828,16.0577,16.0745,111600.0
2011-10-05 12:05:00,19.21,19.21,19.15,19.19,52800.0,16.0745,16.0745,16.0243,16.0577,52800.0
2011-10-05 12:10:00,19.19,19.2,19.18,19.18,56000.0,16.0577,16.0661,16.0494,16.0494,56000.0
2011-10-05 12:15:00,19.18,19.2,19.18,19.18,208800.0,16.0494,16.0661,16.0494,16.0494,208800.0
2011-10-05 12:20:00,19.18,19.18,19.1,19.13,46800.0,16.0494,16.0494,15.9824,16.0075,46800.0
2011-10-05 12:25:00,19.13,19.15,19.06,19.07,87200.0,16.0075,16.0243,15.949,15.9573,87200.0
2011-10-05 12:30:00,19.08,19.11,19.07,19.1,138000.0,15.9657,15.9908,15.9573,15.9824,138000.0
2011-10-05 12:35:00,19.1,19.11,19.07,19.07,164800.0,15.9824,15.9908,15.9573,15.9573,164800.0
2011-10-05 12:40:00,19.06,19.11,19.06,19.07,20000.0,15.949,15.9908,15.949,15.9573,20000.0
2011-10-05 12:45:00,19.07,19.08,19.04,19.06,118400.0,15.9573,15.9657,15.9322,15.949,118400.0
2011-10-05 12:50:00,19.06,19.12,19.06,19.11,72400.0,15.949,15.9992,15.949,15.9908,72400.0
2011-10-05 12:55:00,19.11,19.14,19.1,19.13,58800.0,15.9908,16.0159,15.9824,16.0075,58800.0
2011-10-05 13:00:00,19.14,19.2,19.14,19.2,41600.0,16.0159,16.0661,16.0159,16.0661,41600.0
2011-10-05 13:05:00,19.2,19.25,19.19,19.22,73600.0,16.0661,16.1079,16.0577,16.0828,73600.0
2011-10-05 13:10:00,19.2,19.2,19.11,19.13,58000.0,16.0661,16.0661,15.9908,16.0075,58000.0
2011-10-05 13:15:00,19.13,19.19,19.13,19.16,24800.0,16.0075,16.0577,16.0075,16.0326,24800.0
2011-10-05 13:20:00,19.16,19.2,19.16,19.18,28000.0,16.0326,16.0661,16.0326,16.0494,28000.0
2011-10-05 13:25:00,19.18,19.22,19.17,19.2,7600.0,16.0494,16.0828,16.041,16.0661,7600.0
2011-10-05 13:30:00,19.21,19.26,19.2,19.26,44400.0,16.0745,16.1163,16.0661,16.1163,44400.0
2011-10-05 13:35:00,19.26,19.27,19.25,19.26,118400.0,16.1163,16.1247,16.1079,16.1163,118400.0
2011-10-05 13:40:00,19.27,19.37,19.27,19.37,66400.0,16.1247,16.2084,16.1247,16.2084,66400.0
2011-10-05 13:45:00,19.37,19.41,19.36,19.37,100400.0,16.2084,16.2418,16.2,16.2084,100400.0
2011-10-05 13:50:00,19.37,19.38,19.35,19.35,78000.0,16.2084,16.2167,16.1916,16.1916,78000.0
2011-10-05 13:55:00,19.35,19.36,19.31,19.34,87200.0,16.1916,16.2,16.1582,16.1833,87200.0
2011-10-05 14:00:00,19.35,19.35,19.32,19.34,80800.0,16.1916,16.1916,16.1665,16.1833,80800.0
2011-10-05 14:05:00,19.32,19.33,19.25,19.29,122000.0,16.1665,16.1749,16.1079,16.1414,122000.0
2011-10-05 14:10:00,19.29,19.34,19.28,19.33,10000.0,16.1414,16.1833,16.133,16.1749,10000.0
2011-10-05 14:15:00,19.34,19.4,19.33,19.4,26000.0,16.1833,16.2335,16.1749,16.2335,26000.0
2011-10-05 14:20:00,19.39,19.43,19.36,19.41,22800.0,16.2251,16.2586,16.2,16.2418,22800.0
2011-10-05 14:25:00,19.4,19.43,19.4,19.41,34400.0,16.2335,16.2586,16.2335,16.2418,34400.0
2011-10-05 14:30:00,19.41,19.41,19.29,19.32,50000.0,16.2418,16.2418,16.1414,16.1665,50000.0
2011-10-05 14:35:00,19.32,19.35,19.27,19.33,86400.0,16.1665,16.1916,16.1247,16.1749,86400.0
2011-10-05 14:40:00,19.35,19.36,19.33,19.35,38000.0,16.1916,16.2,16.1749,16.1916,38000.0
2011-10-05 14:45:00,19.35,19.39,19.35,19.35,104400.0,16.1916,16.2251,16.1916,16.1916,104400.0
2011-10-05 14:50:00,19.35,19.37,19.34,19.36,34800.0,16.1916,16.2084,16.1833,16.2,34800.0
2011-10-05 14:55:00,19.35,19.37,19.33,19.36,34000.0,16.1916,16.2084,16.1749,16.2,34000.0
2011-10-05 15:00:00,19.35,19.35,19.28,19.29,57600.0,16.1916,16.1916,16.133,16.1414,57600.0
2011-10-05 15:05:00,19.3,19.33,19.27,19.27,59200.0,16.1498,16.1749,16.1247,16.1247,59200.0
2011-10-05 15:10:00,19.26,19.34,19.26,19.34,64800.0,16.1163,16.1833,16.1163,16.1833,64800.0
2011-10-05 15:15:00,19.34,19.39,19.32,19.36,73200.0,16.1833,16.2251,16.1665,16.2,73200.0
2011-10-05 15:20:00,19.36,19.41,19.32,19.32,127600.0,16.2,16.2418,16.1665,16.1665,127600.0
2011-10-05 15:25:00,19.33,19.44,19.32,19.4,135600.0,16.1749,16.2669,16.1665,16.2335,135600.0
2011-10-05 15:30:00,19.41,19.5,19.4,19.49,134800.0,16.2418,16.3171,16.2335,16.3088,134800.0
2011-10-05 15:35:00,19.5,19.56,19.48,19.55,74000.0,16.3171,16.3673,16.3004,16.359,74000.0
2011-10-05 15:40:00,19.55,19.57,19.5,19.57,70000.0,16.359,16.3757,16.3171,16.3757,70000.0
2011-10-05 15:45:00,19.56,19.57,19.46,19.47,209600.0,16.3673,16.3757,16.2837,16.292,209600.0
2011-10-05 15:50:00,19.47,19.57,19.45,19.53,238800.0,16.292,16.3757,16.2753,16.3422,238800.0
2011-10-05 15:55:00,19.53,19.57,19.51,19.56,300800.0,16.3422,16.3757,16.3255,16.3673,300800.0
2011-10-06 09:30:00,19.57,20.08,19.57,20.08,367200.0,16.3757,16.8025,16.3757,16.8025,367200.0
2011-10-06 09:35:00,20.07,20.15,20.05,20.09,219200.0,16.7941,16.861,16.7774,16.8108,219200.0
2011-10-06 09:40:00,20.09,20.13,19.98,19.98,148800.0,16.8108,16.8443,16.7188,16.7188,148800.0
2011-10-06 09:45:00,19.97,20.14,19.95,20.14,240800.0,16.7104,16.8527,16.6937,16.8527,240800.0
2011-10-06 09:50:00,20.13,20.16,20.05,20.09,151600.0,16.8443,16.8694,16.7774,16.8108,151600.0
2011-10-06 09:55:00,20.08,20.11,19.99,20.09,182000.0,16.8025,16.8276,16.7272,16.8108,182000.0
2011-10-06 10:00:00,20.07,20.18,20.0,20.17,169600.0,16.7941,16.8861,16.7355,16.8778,169600.0
2011-10-06 10:05:00,20.17,20.34,20.17,20.26,629600.0,16.8778,17.02,16.8778,16.9531,629600.0
2011-10-06 10:10:00,20.25,20.46,20.23,20.34,149600.0,16.9447,17.1204,16.928,17.02,149600.0
2011-10-06 10:15:00,20.34,20.41,20.28,20.35,174400.0,17.02,17.0786,16.9698,17.0284,174400.0
2011-10-06 10:20:00,20.36,20.43,20.34,20.36,155600.0,17.0368,17.0953,17.02,17.0368,155600.0
2011-10-06 10:25:00,20.36,20.39,20.34,20.36,76400.0,17.0368,17.0619,17.02,17.0368,76400.0
2011-10-06 10:30:00,20.38,20.45,20.37,20.41,76000.0,17.0535,17.1121,17.0451,17.0786,76000.0
2011-10-06 10:35:00,20.4,20.43,20.34,20.36,131600.0,17.0702,17.0953,17.02,17.0368,131600.0
2011-10-06 10:40:00,20.34,20.51,20.34,20.51,218400.0,17.02,17.1623,17.02,17.1623,218400.0
2011-10-06 10:45:00,20.51,20.51,20.3,20.31,142000.0,17.1623,17.1623,16.9866,16.9949,142000.0
2011-10-06 10:50:00,20.31,20.37,20.3,20.35,61600.0,16.9949,17.0451,16.9866,17.0284,61600.0
2011-10-06 10:55:00,20.36,20.36,20.32,20.34,106800.0,17.0368,17.0368,17.0033,17.02,106800.0
2011-10-06 11:00:00,20.35,20.37,20.33,20.34,119600.0,17.0284,17.0451,17.0117,17.02,119600.0
2011-10-06 11:05:00,20.34,20.37,20.33,20.36,282000.0,17.02,17.0451,17.0117,17.0368,282000.0
2011-10-06 11:10:00,20.36,20.37,20.32,20.32,120000.0,17.0368,17.0451,17.0033,17.0033,120000.0
2011-10-06 11:15:00,20.33,20.33,20.16,20.17,98800.0,17.0117,17.0117,16.8694,16.8778,98800.0
2011-10-06 11:20:00,20.17,20.17,20.1,20.12,72800.0,16.8778,16.8778,16.8192,16.8359,72800.0
2011-10-06 11:25:00,20.12,20.13,20.09,20.1,81600.0,16.8359,16.8443,16.8108,16.8192,81600.0
2011-10-06 11:30:00,20.1,20.11,20.06,20.1,213200.0,16.8192,16.8276,16.7857,16.8192,213200.0
2011-10-06 11:35:00,20.1,20.19,20.08,20.18,76800.0,16.8192,16.8945,16.8025,16.8861,76800.0
2011-10-06 11:40:00,20.18,20.19,20.15,20.19,40800.0,16.8861,16.8945,16.861,16.8945,40800.0
2011-10-06 11:45:00,20.18,20.2,20.12,20.15,69200.0,16.8861,16.9029,16.8359,16.861,69200.0
2011-10-06 11:50:00,20.16,20.18,20.13,20.17,34000.0,16.8694,16.8861,16.8443,16.8778,34000.0
2011-10-06 11:55:00,20.18,20.2,20.14,20.17,56400.0,16.8861,16.9029,16.8527,16.8778,56400.0
2011-10-06 12:00:00,20.17,20.2,20.14,20.16,76400.0,16.8778,16.9029,16.8527,16.8694,76400.0
2011-10-06 12:05:00,20.15,20.22,20.15,20.18,194400.0,16.861,16.9196,16.861,16.8861,194400.0
2011-10-06 12:10:00,20.18,20.26,20.18,20.24,83600.0,16.8861,16.9531,16.8861,16.9364,83600.0
2011-10-06 12:15:00,20.25,20.26,20.21,20.24,48000.0,16.9447,16.9531,16.9112,16.9364,48000.0
2011-10-06 12:20:00,20.24,20.27,20.24,20.27,39600.0,16.9364,16.9615,16.9364,16.9615,39600.0
2011-10-06 12:25:00,20.27,20.27,20.23,20.23,38000.0,16.9615,16.9615,16.928,16.928,38000.0
2011-10-06 12:30:00,20.23,20.25,20.19,20.19,85200.0,16.928,16.9447,16.8945,16.8945,85200.0
2011-10-06 12:35:00,20.19,20.23,20.18,20.21,32400.0,16.8945,16.928,16.8861,16.9112,32400.0
2011-10-06 12:40:00,20.21,20.22,20.18,20.18,38400.0,16.9112,16.9196,16.8861,16.8861,38400.0
2011-10-06 12:45:00,20.18,20.23,20.17,20.23,62400.0,16.8861,16.928,16.8778,16.928,62400.0
2011-10-06 12:50:00,20.23,20.24,20.2,20.21,68000.0,16.928,16.9364,16.9029,16.9112,68000.0
2011-10-06 12:55:00,20.22,20.23,20.18,20.2,37200.0,16.9196,16.928,16.8861,16.9029,37200.0
2011-10-06 13:00:00,20.18,20.21,20.18,20.18,37600.0,16.8861,16.9112,16.8861,16.8861,37600.0
2011-10-06 13:05:00,20.18,20.22,20.18,20.21,70400.0,16.8861,16.9196,16.8861,16.9112,70400.0
2011-10-06 13:10:00,20.21,20.21,20.19,20.2,73200.0,16.9112,16.9112,16.8945,16.9029,73200.0
2011-10-06 13:15:00,20.2,20.2,20.17,20.19,59200.0,16.9029,16.9029,16.8778,16.8945,59200.0
2011-10-06 13:20:00,20.18,20.2,20.13,20.18,70800.0,16.8861,16.9029,16.8443,16.8861,70800.0
2011-10-06 13:25:00,20.18,20.2,20.06,20.09,72400.0,16.8861,16.9029,16.7857,16.8108,72400.0
2011-10-06 13:30:00,20.09,20.12,20.06,20.08,208000.0,16.8108,16.8359,16.7857,16.8025,208000.0
2011-10-06 13:35:00,20.08,20.17,20.06,20.12,53200.0,16.8025,16.8778,16.7857,16.8359,53200.0
2011-10-06 13:40:00,20.11,20.19,20.11,20.16,44400.0,16.8276,16.8945,16.8276,16.8694,44400.0
2011-10-06 13:45:00,20.16,20.23,20.16,20.22,34000.0,16.8694,16.928,16.8694,16.9196,34000.0
2011-10-06 13:50:00,20.22,20.27,20.22,20.22,26000.0,16.9196,16.9615,16.9196,16.9196,26000.0
2011-10-06 13:55:00,20.24,20.24,20.17,20.23,32800.0,16.9364,16.9364,16.8778,16.928,32800.0
2011-10-06 14:00:00,20.22,20.24,20.12,20.13,229600.0,16.9196,16.9364,16.8359,16.8443,229600.0
2011-10-06 14:05:00,20.13,20.16,20.13,20.14,81200.0,16.8443,16.8694,16.8443,16.8527,81200.0
2011-10-06 14:10:00,20.13,20.16,20.12,20.15,108800.0,16.8443,16.8694,16.8359,16.861,108800.0
2011-10-06 14:15:00,20.15,20.18,20.15,20.18,46000.0,16.861,16.8861,16.861,16.8861,46000.0
2011-10-06 14:20:00,20.17,20.2,20.16,20.17,31200.0,16.8778,16.9029,16.8694,16.8778,31200.0
2011-10-06 14:25:00,20.17,20.18,20.11,20.14,101200.0,16.8778,16.8861,16.8276,16.8527,101200.0
2011-10-06 14:30:00,20.13,20.14,20.07,20.08,45200.0,16.8443,16.8527,16.7941,16.8025,45200.0
2011-10-06 14:35:00,20.08,20.1,20.03,20.03,89600.0,16.8025,16.8192,16.7606,16.7606,89600.0
2011-10-06 14:40:00,20.03,20.07,20.02,20.06,64800.0,16.7606,16.7941,16.7523,16.7857,64800.0
2011-10-06 14:45:00,20.05,20.07,19.99,20.01,88800.0,16.7774,16.7941,16.7272,16.7439,88800.0
2011-10-06 14:50:00,20.01,20.11,20.0,20.11,44800.0,16.7439,16.8276,16.7355,16.8276,44800.0
2011-10-06 14:55:00,20.1,20.11,20.08,20.1,60400.0,16.8192,16.8276,16.8025,16.8192,60400.0
2011-10-06 15:00:00,20.09,20.11,20.06,20.1,70800.0,16.8108,16.8276,16.7857,16.8192,70800.0
2011-10-06 15:05:00,20.09,20.16,20.09,20.16,67600.0,16.8108,16.8694,16.8108,16.8694,67600.0
2011-10-06 15:10:00,20.16,20.17,20.11,20.13,50000.0,16.8694,16.8778,16.8276,16.8443,50000.0
2011-10-06 15:15:00,20.11,20.15,20.09,20.12,68000.0,16.8276,16.861,16.8108,16.8359,68000.0
2011-10-06 15:20:00,20.11,20.14,20.08,20.11,108800.0,16.8276,16.8527,16.8025,16.8276,108800.0
2011-10-06 15:25:00,20.1,20.17,20.1,20.14,76400.0,16.8192,16.8778,16.8192,16.8527,76400.0
2011-10-06 15:30:00,20.13,20.2,20.12,20.14,94400.0,16.8443,16.9029,16.8359,16.8527,94400.0
2011-10-06 15:35:00,20.15,20.19,20.13,20.18,279200.0,16.861,16.8945,16.8443,16.8861,279200.0
2011-10-06 15:40:00,20.18,20.24,20.17,20.22,104000.0,16.8861,16.9364,16.8778,16.9196,104000.0
2011-10-06 15:45:00,20.23,20.23,20.12,20.16,240000.0,16.928,16.928,16.8359,16.8694,240000.0
2011-10-06 15:50:00,20.16,20.22,20.16,20.2,138000.0,16.8694,16.9196,16.8694,16.9029,138000.0
2011-10-06 15:55:00,20.21,20.21,20.18,20.19,237600.0,16.9112,16.9112,16.8861,16.8945,237600.0
2011-10-07 09:30:00,20.29,20.5,20.21,20.39,188400.0,16.9782,17.1539,16.9112,17.0619,188400.0
2011-10-07 09:35:00,20.4,20.43,20.33,20.34,129600.0,17.0702,17.0953,17.0117,17.02,129600.0
2011-10-07 09:40:00,20.33,20.39,20.33,20.34,147600.0,17.0117,17.0619,17.0117,17.02,147600.0
2011-10-07 09:45:00,20.35,20.4,20.34,20.36,228000.0,17.0284,17.0702,17.02,17.0368,228000.0
2011-10-07 09:50:00,20.35,20.39,20.3,20.37,135200.0,17.0284,17.0619,16.9866,17.0451,135200.0
2011-10-07 09:55:00,20.37,20.52,20.37,20.5,173600.0,17.0451,17.1707,17.0451,17.1539,173600.0
2011-10-07 10:00:00,20.49,20.56,20.41,20.54,97600.0,17.1455,17.2041,17.0786,17.1874,97600.0
2011-10-07 10:05:00,20.54,20.6,20.52,20.53,70400.0,17.1874,17.2376,17.1707,17.179,70400.0
2011-10-07 10:10:00,20.52,20.62,20.5,20.6,62000.0,17.1707,17.2543,17.1539,17.2376,62000.0
2011-10-07 10:15:00,20.61,20.64,20.57,20.62,62000.0,17.246,17.2711,17.2125,17.2543,62000.0
2011-10-07 10:20:00,20.62,20.67,20.6,20.67,67200.0,17.2543,17.2962,17.2376,17.2962,67200.0
2011-10-07 10:25:00,20.67,20.68,20.59,20.62,28400.0,17.2962,17.3045,17.2292,17.2543,28400.0
2011-10-07 10:30:00,20.6,20.68,20.6,20.68,38800.0,17.2376,17.3045,17.2376,17.3045,38800.0
2011-10-07 10:35:00,20.68,20.7,20.67,20.67,74800.0,17.3045,17.3213,17.2962,17.2962,74800.0
2011-10-07 10:40:00,20.68,20.69,20.66,20.68,21200.0,17.3045,17.3129,17.2878,17.3045,21200.0
2011-10-07 10:45:00,20.68,20.7,20.65,20.69,72400.0,17.3045,17.3213,17.2794,17.3129,72400.0
2011-10-07 10:50:00,20.69,20.7,20.6,20.6,45600.0,17.3129,17.3213,17.2376,17.2376,45600.0
2011-10-07 10:55:00,20.6,20.6,20.53,20.54,28000.0,17.2376,17.2376,17.179,17.1874,28000.0
2011-10-07 11:00:00,20.54,20.54,20.48,20.48,60800.0,17.1874,17.1874,17.1372,17.1372,60800.0
2011-10-07 11:05:00,20.48,20.51,20.47,20.49,43600.0,17.1372,17.1623,17.1288,17.1455,43600.0
2011-10-07 11:10:00,20.49,20.49,20.37,20.39,14800.0,17.1455,17.1455,17.0451,17.0619,14800.0
2011-10-07 11:15:00,20.41,20.49,20.41,20.47,27600.0,17.0786,17.1455,17.0786,17.1288,27600.0
2011-10-07 11:20:00,20.47,20.53,20.38,20.53,41600.0,17.1288,17.179,17.0535,17.179,41600.0
2011-10-07 11:25:00,20.54,20.56,20.52,20.54,41200.0,17.1874,17.2041,17.1707,17.1874,41200.0
2011-10-07 11:30:00,20.55,20.56,20.44,20.48,110800.0,17.1958,17.2041,17.1037,17.1372,110800.0
2011-10-07 11:35:00,20.48,20.48,20.45,20.47,20800.0,17.1372,17.1372,17.1121,17.1288,20800.0
2011-10-07 11:40:00,20.46,20.48,20.45,20.46,21200.0,17.1204,17.1372,17.1121,17.1204,21200.0
2011-10-07 11:45:00,20.47,20.5,20.46,20.5,25600.0,17.1288,17.1539,17.1204,17.1539,25600.0
2011-10-07 11:50:00,20.5,20.62,20.5,20.61,102000.0,17.1539,17.2543,17.1539,17.246,102000.0
2011-10-07 11:55:00,20.61,20.65,20.58,20.65,56800.0,17.246,17.2794,17.2209,17.2794,56800.0
2011-10-07 12:00:00,20.68,20.68,20.55,20.63,160800.0,17.3045,17.3045,17.1958,17.2627,160800.0
2011-10-07 12:05:00,20.63,20.66,20.61,20.65,26000.0,17.2627,17.2878,17.246,17.2794,26000.0
2011-10-07 12:10:00,20.65,20.65,20.55,20.61,68400.0,17.2794,17.2794,17.1958,17.246,68400.0
2011-10-07 12:15:00,20.63,20.63,20.5,20.53,64800.0,17.2627,17.2627,17.1539,17.179,64800.0
2011-10-07 12:20:00,20.53,20.55,20.48,20.48,69200.0,17.179,17.1958,17.1372,17.1372,69200.0
2011-10-07 12:25:00,20.49,20.54,20.48,20.54,60000.0,17.1455,17.1874,17.1372,17.1874,60000.0
2011-10-07 12:30:00,20.53,20.59,20.5,20.56,29200.0,17.179,17.2292,17.1539,17.2041,29200.0
2011-10-07 12:35:00,20.57,20.61,20.55,20.58,55200.0,17.2125,17.246,17.1958,17.2209,55200.0
2011-10-07 12:40:00,20.58,20.62,20.51,20.51,44800.0,17.2209,17.2543,17.1623,17.1623,44800.0
2011-10-07 12:45:00,20.51,20.54,20.5,20.53,36000.0,17.1623,17.1874,17.1539,17.179,36000.0
2011-10-07 12:50:00,20.54,20.54,20.49,20.49,27600.0,17.1874,17.1874,17.1455,17.1455,27600.0
2011-10-07 12:55:00,20.49,20.5,20.44,20.44,71600.0,17.1455,17.1539,17.1037,17.1037,71600.0
2011-10-07 13:00:00,20.43,20.49,20.43,20.48,21600.0,17.0953,17.1455,17.0953,17.1372,21600.0
2011-10-07 13:05:00,20.47,20.47,20.42,20.46,28800.0,17.1288,17.1288,17.087,17.1204,28800.0
2011-10-07 13:10:00,20.47,20.53,20.47,20.53,19600.0,17.1288,17.179,17.1288,17.179,19600.0
2011-10-07 13:15:00,20.54,20.55,20.52,20.52,19600.0,17.1874,17.1958,17.1707,17.1707,19600.0
2011-10-07 13:20:00,20.52,20.54,20.48,20.5,38800.0,17.1707,17.1874,17.1372,17.1539,38800.0
2011-10-07 13:25:00,20.53,20.53,20.5,20.5,32000.0,17.179,17.179,17.1539,17.1539,32000.0
2011-10-07 13:30:00,20.5,20.5,20.47,20.5,20400.0,17.1539,17.1539,17.1288,17.1539,20400.0
2011-10-07 13:35:00,20.49,20.53,20.48,20.53,18000.0,17.1455,17.179,17.1372,17.179,18000.0
2011-10-07 13:40:00,20.52,20.54,20.48,20.49,44800.0,17.1707,17.1874,17.1372,17.1455,44800.0
2011-10-07 13:45:00,20.5,20.52,20.5,20.5,31600.0,17.1539,17.1707,17.1539,17.1539,31600.0
2011-10-07 13:50:00,20.5,20.5,20.48,20.49,10400.0,17.1539,17.1539,17.1372,17.1455,10400.0
2011-10-07 13:55:00,20.49,20.52,20.49,20.51,21600.0,17.1455,17.1707,17.1455,17.1623,21600.0
2011-10-07 14:00:00,20.5,20.51,20.49,20.5,36400.0,17.1539,17.1623,17.1455,17.1539,36400.0
2011-10-07 14:05:00,20.5,20.5,20.48,20.48,32400.0,17.1539,17.1539,17.1372,17.1372,32400.0
2011-10-07 14:10:00,20.48,20.48,20.46,20.47,24800.0,17.1372,17.1372,17.1204,17.1288,24800.0
2011-10-07 14:15:00,20.47,20.52,20.46,20.5,26000.0,17.1288,17.1707,17.1204,17.1539,26000.0
2011-10-07 14:20:00,20.51,20.55,20.51,20.51,66800.0,17.1623,17.1958,17.1623,17.1623,66800.0
2011-10-07 14:25:00,20.51,20.56,20.47,20.48,57600.0,17.1623,17.2041,17.1288,17.1372,57600.0
2011-10-07 14:30:00,20.49,20.5,20.47,20.49,21200.0,17.1455,17.1539,17.1288,17.1455,21200.0
2011-10-07 14:35:00,20.49,20.51,20.46,20.47,57600.0,17.1455,17.1623,17.1204,17.1288,57600.0
2011-10-07 14:40:00,20.46,20.47,20.42,20.44,76000.0,17.1204,17.1288,17.087,17.1037,76000.0
2011-10-07 14:45:00,20.46,20.51,20.45,20.45,44800.0,17.1204,17.1623,17.1121,17.1121,44800.0
2011-10-07 14:50:00,20.46,20.47,20.43,20.47,48000.0,17.1204,17.1288,17.0953,17.1288,48000.0
2011-10-07 14:55:00,20.46,20.54,20.46,20.51,52400.0,17.1204,17.1874,17.1204,17.1623,52400.0
2011-10-07 15:00:00,20.5,20.52,20.47,20.48,63200.0,17.1539,17.1707,17.1288,17.1372,63200.0
2011-10-07 15:05:00,20.49,20.54,20.49,20.54,40000.0,17.1455,17.1874,17.1455,17.1874,40000.0
2011-10-07 15:10:00,20.55,20.55,20.51,20.52,78800.0,17.1958,17.1958,17.1623,17.1707,78800.0
2011-10-07 15:15:00,20.53,20.55,20.52,20.52,92400.0,17.179,17.1958,17.1707,17.1707,92400.0
2011-10-07 15:20:00,20.52,20.59,20.52,20.58,99600.0,17.1707,17.2292,17.1707,17.2209,99600.0
2011-10-07 15:25:00,20.6,20.61,20.54,20.59,83600.0,17.2376,17.246,17.1874,17.2292,83600.0
2011-10-07 15:30:00,20.59,20.62,20.58,20.59,94000.0,17.2292,17.2543,17.2209,17.2292,94000.0
2011-10-07 15:35:00,20.6,20.62,20.55,20.55,75600.0,17.2376,17.2543,17.1958,17.1958,75600.0
2011-10-07 15:40:00,20.55,20.56,20.48,20.52,118000.0,17.1958,17.2041,17.1372,17.1707,118000.0
2011-10-07 15:45:00,20.53,20.55,20.49,20.51,160000.0,17.179,17.1958,17.1455,17.1623,160000.0
2011-10-07 15:50:00,20.5,20.52,20.41,20.46,195200.0,17.1539,17.1707,17.0786,17.1204,195200.0
2011-10-07 15:55:00,20.47,20.5,20.43,20.5,513600.0,17.1288,17.1539,17.0953,17.1539,513600.0
2011-10-10 09:30:00,20.75,20.91,20.71,20.81,117200.0,17.3631,17.497,17.3296,17.4133,117200.0
2011-10-10 09:35:00,20.8,20.82,20.68,20.68,55200.0,17.4049,17.4217,17.3045,17.3045,55200.0
2011-10-10 09:40:00,20.68,20.72,20.59,20.61,80800.0,17.3045,17.338,17.2292,17.246,80800.0
2011-10-10 09:45:00,20.61,20.68,20.61,20.67,92000.0,17.246,17.3045,17.246,17.2962,92000.0
2011-10-10 09:50:00,20.68,20.81,20.68,20.79,59200.0,17.3045,17.4133,17.3045,17.3966,59200.0
2011-10-10 09:55:00,20.8,20.84,20.76,20.84,122800.0,17.4049,17.4384,17.3715,17.4384,122800.0
2011-10-10 10:00:00,20.84,20.89,20.8,20.89,112000.0,17.4384,17.4803,17.4049,17.4803,112000.0
2011-10-10 10:05:00,20.88,20.91,20.82,20.83,148000.0,17.4719,17.497,17.4217,17.4301,148000.0
2011-10-10 10:10:00,20.85,20.87,20.82,20.83,48000.0,17.4468,17.4635,17.4217,17.4301,48000.0
2011-10-10 10:15:00,20.84,20.93,20.82,20.92,74000.0,17.4384,17.5137,17.4217,17.5054,74000.0
2011-10-10 10:20:00,20.93,20.97,20.88,20.91,102000.0,17.5137,17.5472,17.4719,17.497,102000.0
2011-10-10 10:25:00,20.9,20.95,20.9,20.91,27200.0,17.4886,17.5305,17.4886,17.497,27200.0
2011-10-10 10:30:00,20.93,20.95,20.9,20.92,84000.0,17.5137,17.5305,17.4886,17.5054,84000.0
2011-10-10 10:35:00,20.94,20.97,20.89,20.9,45200.0,17.5221,17.5472,17.4803,17.4886,45200.0
2011-10-10 10:40:00,20.9,20.93,20.87,20.91,48000.0,17.4886,17.5137,17.4635,17.497,48000.0
2011-10-10 10:45:00,20.93,20.96,20.87,20.87,38000.0,17.5137,17.5388,17.4635,17.4635,38000.0
2011-10-10 10:50:00,20.87,20.87,20.83,20.84,44400.0,17.4635,17.4635,17.4301,17.4384,44400.0
2011-10-10 10:55:00,20.84,20.84,20.81,20.84,18000.0,17.4384,17.4384,17.4133,17.4384,18000.0
2011-10-10 11:00:00,20.83,20.84,20.75,20.77,38800.0,17.4301,17.4384,17.3631,17.3798,38800.0
2011-10-10 11:05:00,20.76,20.82,20.75,20.82,22000.0,17.3715,17.4217,17.3631,17.4217,22000.0
2011-10-10 11:10:00,20.81,20.82,20.8,20.82,49600.0,17.4133,17.4217,17.4049,17.4217,49600.0
2011-10-10 11:15:00,20.82,20.82,20.78,20.79,18400.0,17.4217,17.4217,17.3882,17.3966,18400.0
2011-10-10 11:20:00,20.78,20.78,20.71,20.71,24000.0,17.3882,17.3882,17.3296,17.3296,24000.0
2011-10-10 11:25:00,20.72,20.79,20.71,20.77,26800.0,17.338,17.3966,17.3296,17.3798,26800.0
2011-10-10 11:30:00,20.77,20.81,20.76,20.8,44000.0,17.3798,17.4133,17.3715,17.4049,44000.0
2011-10-10 11:35:00,20.82,20.86,20.82,20.86,23200.0,17.4217,17.4552,17.4217,17.4552,23200.0
2011-10-10 11:40:00,20.86,20.9,20.86,20.89,24400.0,17.4552,17.4886,17.4552,17.4803,24400.0
2011-10-10 11:45:00,20.89,20.89,20.86,20.86,20800.0,17.4803,17.4803,17.4552,17.4552,20800.0
2011-10-10 11:50:00,20.86,20.88,20.85,20.86,26800.0,17.4552,17.4719,17.4468,17.4552,26800.0
2011-10-10 11:55:00,20.86,20.89,20.85,20.88,20800.0,17.4552,17.4803,17.4468,17.4719,20800.0
2011-10-10 12:00:00,20.87,20.87,20.85,20.86,23600.0,17.4635,17.4635,17.4468,17.4552,23600.0
2011-10-10 12:05:00,20.87,20.88,20.83,20.85,43600.0,17.4635,17.4719,17.4301,17.4468,43600.0
2011-10-10 12:10:00,20.85,20.89,20.85,20.88,10400.0,17.4468,17.4803,17.4468,17.4719,10400.0
2011-10-10 12:15:00,20.87,20.88,20.85,20.86,12800.0,17.4635,17.4719,17.4468,17.4552,12800.0
2011-10-10 12:20:00,20.86,20.9,20.86,20.9,20800.0,17.4552,17.4886,17.4552,17.4886,20800.0
2011-10-10 12:25:00,20.9,20.92,20.9,20.92,13200.0,17.4886,17.5054,17.4886,17.5054,13200.0
2011-10-10 12:30:00,20.92,20.93,20.9,20.9,15600.0,17.5054,17.5137,17.4886,17.4886,15600.0
2011-10-10 12:35:00,20.9,20.9,20.84,20.85,27200.0,17.4886,17.4886,17.4384,17.4468,27200.0
2011-10-10 12:40:00,20.85,20.91,20.85,20.9,11200.0,17.4468,17.497,17.4468,17.4886,11200.0
2011-10-10 12:45:00,20.9,20.9,20.88,20.88,18400.0,17.4886,17.4886,17.4719,17.4719,18400.0
2011-10-10 12:50:00,20.88,20.88,20.85,20.86,16800.0,17.4719,17.4719,17.4468,17.4552,16800.0
2011-10-10 12:55:00,20.86,20.86,20.84,20.84,28800.0,17.4552,17.4552,17.4384,17.4384,28800.0
2011-10-10 13:00:00,20.85,20.85,20.83,20.85,24800.0,17.4468,17.4468,17.4301,17.4468,24800.0
2011-10-10 13:05:00,20.86,20.86,20.83,20.84,35600.0,17.4552,17.4552,17.4301,17.4384,35600.0
2011-10-10 13:10:00,20.84,20.84,20.82,20.82,28400.0,17.4384,17.4384,17.4217,17.4217,28400.0
2011-10-10 13:15:00,20.82,20.82,20.8,20.82,13600.0,17.4217,17.4217,17.4049,17.4217,13600.0
2011-10-10 13:20:00,20.83,20.87,20.83,20.86,16800.0,17.4301,17.4635,17.4301,17.4552,16800.0
2011-10-10 13:25:00,20.86,20.89,20.86,20.87,18400.0,17.4552,17.4803,17.4552,17.4635,18400.0
2011-10-10 13:30:00,20.88,20.9,20.88,20.88,22400.0,17.4719,17.4886,17.4719,17.4719,22400.0
2011-10-10 13:35:00,20.89,20.91,20.88,20.9,12400.0,17.4803,17.497,17.4719,17.4886,12400.0
2011-10-10 13:40:00,20.91,20.93,20.9,20.93,20800.0,17.497,17.5137,17.4886,17.5137,20800.0
2011-10-10 13:45:00,20.91,20.92,20.89,20.89,11600.0,17.497,17.5054,17.4803,17.4803,11600.0
2011-10-10 13:50:00,20.89,20.9,20.89,20.9,8400.0,17.4803,17.4886,17.4803,17.4886,8400.0
2011-10-10 13:55:00,20.9,20.93,20.89,20.91,27600.0,17.4886,17.5137,17.4803,17.497,27600.0
2011-10-10 14:00:00,20.9,20.93,20.9,20.93,25200.0,17.4886,17.5137,17.4886,17.5137,25200.0
2011-10-10 14:05:00,20.93,20.93,20.91,20.93,27600.0,17.5137,17.5137,17.497,17.5137,27600.0
2011-10-10 14:10:00,20.92,20.96,20.92,20.96,37600.0,17.5054,17.5388,17.5054,17.5388,37600.0
2011-10-10 14:15:00,20.96,20.96,20.93,20.95,45600.0,17.5388,17.5388,17.5137,17.5305,45600.0
2011-10-10 14:20:00,20.96,20.97,20.94,20.95,38400.0,17.5388,17.5472,17.5221,17.5305,38400.0
2011-10-10 14:25:00,20.95,20.95,20.93,20.93,24000.0,17.5305,17.5305,17.5137,17.5137,24000.0
2011-10-10 14:30:00,20.93,20.95,20.93,20.95,20800.0,17.5137,17.5305,17.5137,17.5305,20800.0
2011-10-10 14:35:00,20.94,20.95,20.92,20.92,21200.0,17.5221,17.5305,17.5054,17.5054,21200.0
2011-10-10 14:40:00,20.93,20.95,20.93,20.95,27600.0,17.5137,17.5305,17.5137,17.5305,27600.0
2011-10-10 14:45:00,20.95,20.95,20.9,20.92,13200.0,17.5305,17.5305,17.4886,17.5054,13200.0
2011-10-10 14:50:00,20.91,20.95,20.91,20.95,21200.0,17.497,17.5305,17.497,17.5305,21200.0
2011-10-10 14:55:00,20.94,20.95,20.93,20.94,48000.0,17.5221,17.5305,17.5137,17.5221,48000.0
2011-10-10 15:00:00,20.93,20.96,20.93,20.95,44400.0,17.5137,17.5388,17.5137,17.5305,44400.0
2011-10-10 15:05:00,20.95,20.96,20.93,20.96,106800.0,17.5305,17.5388,17.5137,17.5388,106800.0
2011-10-10 15:10:00,20.96,20.97,20.92,20.92,84000.0,17.5388,17.5472,17.5054,17.5054,84000.0
2011-10-10 15:15:00,20.93,20.96,20.91,20.93,68800.0,17.5137,17.5388,17.497,17.5137,68800.0
2011-10-10 15:20:00,20.92,20.93,20.86,20.88,74400.0,17.5054,17.5137,17.4552,17.4719,74400.0
2011-10-10 15:25:00,20.88,20.93,20.87,20.89,76000.0,17.4719,17.5137,17.4635,17.4803,76000.0
2011-10-10 15:30:00,20.89,20.95,20.87,20.94,91200.0,17.4803,17.5305,17.4635,17.5221,91200.0
2011-10-10 15:35:00,20.95,20.97,20.91,20.93,123600.0,17.5305,17.5472,17.497,17.5137,123600.0
2011-10-10 15:40:00,20.92,20.97,20.89,20.96,112400.0,17.5054,17.5472,17.4803,17.5388,112400.0
2011-10-10 15:45:00,20.96,20.99,20.96,20.99,143200.0,17.5388,17.5639,17.5388,17.5639,143200.0
2011-10-10 15:50:00,20.99,21.05,20.98,21.04,194400.0,17.5639,17.6141,17.5556,17.6058,194400.0
2011-10-10 15:55:00,21.04,21.07,21.02,21.07,237200.0,17.6058,17.6309,17.589,17.6309,237200.0
2011-10-11 09:30:00,21.09,21.09,20.82,20.99,163200.0,17.6476,17.6476,17.4217,17.5639,163200.0
2011-10-11 09:35:00,20.95,21.02,20.95,20.97,26400.0,17.5305,17.589,17.5305,17.5472,26400.0
2011-10-11 09:40:00,21.0,21.0,20.92,20.97,76400.0,17.5723,17.5723,17.5054,17.5472,76400.0
2011-10-11 09:45:00,20.97,21.11,20.95,21.08,44800.0,17.5472,17.6643,17.5305,17.6392,44800.0
2011-10-11 09:50:00,21.08,21.08,20.96,20.98,40400.0,17.6392,17.6392,17.5388,17.5556,40400.0
2011-10-11 09:55:00,20.98,21.01,20.93,21.01,52800.0,17.5556,17.5807,17.5137,17.5807,52800.0
2011-10-11 10:00:00,20.99,21.0,20.94,20.99,17600.0,17.5639,17.5723,17.5221,17.5639,17600.0
2011-10-11 10:05:00,20.98,21.03,20.98,21.03,16000.0,17.5556,17.5974,17.5556,17.5974,16000.0
2011-10-11 10:10:00,21.05,21.08,21.03,21.03,12800.0,17.6141,17.6392,17.5974,17.5974,12800.0
2011-10-11 10:15:00,21.04,21.07,21.02,21.02,16000.0,17.6058,17.6309,17.589,17.589,16000.0
2011-10-11 10:20:00,21.01,21.05,20.98,21.01,18800.0,17.5807,17.6141,17.5556,17.5807,18800.0
2011-10-11 10:25:00,21.0,21.05,20.99,21.04,41600.0,17.5723,17.6141,17.5639,17.6058,41600.0
2011-10-11 10:30:00,21.04,21.08,21.02,21.06,48800.0,17.6058,17.6392,17.589,17.6225,48800.0
2011-10-11 10:35:00,21.07,21.08,21.04,21.07,19600.0,17.6309,17.6392,17.6058,17.6309,19600.0
2011-10-11 10:40:00,21.07,21.07,21.0,21.03,35200.0,17.6309,17.6309,17.5723,17.5974,35200.0
2011-10-11 10:45:00,21.04,21.07,21.04,21.05,72400.0,17.6058,17.6309,17.6058,17.6141,72400.0
2011-10-11 10:50:00,21.05,21.09,21.01,21.03,34400.0,17.6141,17.6476,17.5807,17.5974,34400.0
2011-10-11 10:55:00,21.02,21.02,20.94,20.97,60400.0,17.589,17.589,17.5221,17.5472,60400.0
2011-10-11 11:00:00,20.97,20.99,20.92,20.99,35200.0,17.5472,17.5639,17.5054,17.5639,35200.0
2011-10-11 11:05:00,20.98,20.98,20.92,20.98,64800.0,17.5556,17.5556,17.5054,17.5556,64800.0
2011-10-11 11:10:00,20.98,20.98,20.94,20.95,42800.0,17.5556,17.5556,17.5221,17.5305,42800.0
2011-10-11 11:15:00,20.95,21.01,20.95,21.0,33600.0,17.5305,17.5807,17.5305,17.5723,33600.0
2011-10-11 11:20:00,21.0,21.02,20.97,21.0,42000.0,17.5723,17.589,17.5472,17.5723,42000.0
2011-10-11 11:25:00,21.01,21.06,21.0,21.04,62000.0,17.5807,17.6225,17.5723,17.6058,62000.0
2011-10-11 11:30:00,21.04,21.07,21.03,21.06,30000.0,17.6058,17.6309,17.5974,17.6225,30000.0
2011-10-11 11:35:00,21.08,21.1,21.06,21.09,36000.0,17.6392,17.656,17.6225,17.6476,36000.0
2011-10-11 11:40:00,21.09,21.15,21.09,21.14,43200.0,17.6476,17.6978,17.6476,17.6895,43200.0
2011-10-11 11:45:00,21.14,21.15,21.11,21.13,28000.0,17.6895,17.6978,17.6643,17.6811,28000.0
2011-10-11 11:50:00,21.14,21.14,21.06,21.08,34000.0,17.6895,17.6895,17.6225,17.6392,34000.0
2011-10-11 11:55:00,21.08,21.12,21.08,21.09,28400.0,17.6392,17.6727,17.6392,17.6476,28400.0
2011-10-11 12:00:00,21.09,21.1,21.07,21.07,17200.0,17.6476,17.656,17.6309,17.6309,17200.0
2011-10-11 12:05:00,21.07,21.07,21.03,21.03,24800.0,17.6309,17.6309,17.5974,17.5974,24800.0
2011-10-11 12:10:00,21.04,21.06,21.03,21.05,24400.0,17.6058,17.6225,17.5974,17.6141,24400.0
2011-10-11 12:15:00,21.05,21.07,21.02,21.06,32800.0,17.6141,17.6309,17.589,17.6225,32800.0
2011-10-11 12:20:00,21.06,21.07,21.05,21.07,28800.0,17.6225,17.6309,17.6141,17.6309,28800.0
2011-10-11 12:25:00,21.07,21.08,21.06,21.07,12400.0,17.6309,17.6392,17.6225,17.6309,12400.0
2011-10-11 12:30:00,21.07,21.07,21.02,21.03,25200.0,17.6309,17.6309,17.589,17.5974,25200.0
2011-10-11 12:35:00,21.03,21.08,21.03,21.05,24400.0,17.5974,17.6392,17.5974,17.6141,24400.0
2011-10-11 12:40:00,21.06,21.11,21.06,21.11,30400.0,17.6225,17.6643,17.6225,17.6643,30400.0
2011-10-11 12:45:00,21.11,21.11,21.05,21.05,24400.0,17.6643,17.6643,17.6141,17.6141,24400.0
2011-10-11 12:50:00,21.07,21.11,21.07,21.11,14800.0,17.6309,17.6643,17.6309,17.6643,14800.0
2011-10-11 12:55:00,21.11,21.15,21.11,21.15,36800.0,17.6643,17.6978,17.6643,17.6978,36800.0
2011-10-11 13:00:00,21.15,21.16,21.11,21.16,44400.0,17.6978,17.7062,17.6643,17.7062,44400.0
2011-10-11 13:05:00,21.16,21.17,21.1,21.13,63200.0,17.7062,17.7146,17.656,17.6811,63200.0
2011-10-11 13:10:00,21.13,21.14,21.08,21.1,30000.0,17.6811,17.6895,17.6392,17.656,30000.0
2011-10-11 13:15:00,21.11,21.14,21.1,21.11,39200.0,17.6643,17.6895,17.656,17.6643,39200.0
2011-10-11 13:20:00,21.12,21.14,21.11,21.13,15600.0,17.6727,17.6895,17.6643,17.6811,15600.0
2011-10-11 13:25:00,21.13,21.17,21.13,21.16,31200.0,17.6811,17.7146,17.6811,17.7062,31200.0
2011-10-11 13:30:00,21.16,21.18,21.15,21.17,27200.0,17.7062,17.7229,17.6978,17.7146,27200.0
2011-10-11 13:35:00,21.17,21.2,21.15,21.16,53600.0,17.7146,17.7397,17.6978,17.7062,53600.0
2011-10-11 13:40:00,21.16,21.19,21.15,21.19,31200.0,17.7062,17.7313,17.6978,17.7313,31200.0
2011-10-11 13:45:00,21.2,21.21,21.17,21.2,36000.0,17.7397,17.748,17.7146,17.7397,36000.0
2011-10-11 13:50:00,21.2,21.25,21.2,21.23,75200.0,17.7397,17.7815,17.7397,17.7648,75200.0
2011-10-11 13:55:00,21.23,21.24,21.2,21.24,21600.0,17.7648,17.7731,17.7397,17.7731,21600.0
2011-10-11 14:00:00,21.23,21.23,21.18,21.2,24000.0,17.7648,17.7648,17.7229,17.7397,24000.0
2011-10-11 14:05:00,21.2,21.24,21.2,21.22,42400.0,17.7397,17.7731,17.7397,17.7564,42400.0
2011-10-11 14:10:00,21.22,21.25,21.22,21.22,34800.0,17.7564,17.7815,17.7564,17.7564,34800.0
2011-10-11 14:15:00,21.22,21.24,21.22,21.22,22800.0,17.7564,17.7731,17.7564,17.7564,22800.0
2011-10-11 14:20:00,21.22,21.23,21.13,21.16,91200.0,17.7564,17.7648,17.6811,17.7062,91200.0
2011-10-11 14:25:00,21.16,21.16,21.11,21.13,36400.0,17.7062,17.7062,17.6643,17.6811,36400.0
2011-10-11 14:30:00,21.14,21.16,21.11,21.14,33200.0,17.6895,17.7062,17.6643,17.6895,33200.0
2011-10-11 14:35:00,21.14,21.14,21.1,21.1,23200.0,17.6895,17.6895,17.656,17.656,23200.0
2011-10-11 14:40:00,21.11,21.13,21.09,21.13,29600.0,17.6643,17.6811,17.6476,17.6811,29600.0
2011-10-11 14:45:00,21.13,21.14,21.1,21.11,31600.0,17.6811,17.6895,17.656,17.6643,31600.0
2011-10-11 14:50:00,21.13,21.14,21.1,21.11,40000.0,17.6811,17.6895,17.656,17.6643,40000.0
2011-10-11 14:55:00,21.11,21.16,21.11,21.16,63200.0,17.6643,17.7062,17.6643,17.7062,63200.0
2011-10-11 15:00:00,21.16,21.2,21.15,21.15,49200.0,17.7062,17.7397,17.6978,17.6978,49200.0
2011-10-11 15:05:00,21.15,21.19,21.15,21.17,60800.0,17.6978,17.7313,17.6978,17.7146,60800.0
2011-10-11 15:10:00,21.17,21.18,21.15,21.17,52000.0,17.7146,17.7229,17.6978,17.7146,52000.0
2011-10-11 15:15:00,21.16,21.18,21.12,21.13,48400.0,17.7062,17.7229,17.6727,17.6811,48400.0
2011-10-11 15:20:00,21.13,21.17,21.11,21.15,70800.0,17.6811,17.7146,17.6643,17.6978,70800.0
2011-10-11 15:25:00,21.15,21.16,21.1,21.12,77200.0,17.6978,17.7062,17.656,17.6727,77200.0
2011-10-11 15:30:00,21.12,21.2,21.11,21.19,95200.0,17.6727,17.7397,17.6643,17.7313,95200.0
2011-10-11 15:35:00,21.2,21.24,21.18,21.22,132400.0,17.7397,17.7731,17.7229,17.7564,132400.0
2011-10-11 15:40:00,21.23,21.25,21.19,21.2,141200.0,17.7648,17.7815,17.7313,17.7397,141200.0
2011-10-11 15:45:00,21.2,21.24,21.18,21.2,109600.0,17.7397,17.7731,17.7229,17.7397,109600.0
2011-10-11 15:50:00,21.2,21.24,21.2,21.24,172400.0,17.7397,17.7731,17.7397,17.7731,172400.0
2011-10-11 15:55:00,21.23,21.25,21.2,21.24,287600.0,17.7648,17.7815,17.7397,17.7731,287600.0
2011-10-12 09:30:00,21.36,21.36,21.14,21.16,166000.0,17.8735,17.8735,17.6895,17.7062,166000.0
2011-10-12 09:35:00,21.16,21.19,21.09,21.17,168400.0,17.7062,17.7313,17.6476,17.7146,168400.0
2011-10-12 09:40:00,21.16,21.16,21.04,21.04,136000.0,17.7062,17.7062,17.6058,17.6058,136000.0
2011-10-12 09:45:00,21.03,21.06,20.87,20.92,186400.0,17.5974,17.6225,17.4635,17.5054,186400.0
2011-10-12 09:50:00,20.92,20.98,20.89,20.97,113200.0,17.5054,17.5556,17.4803,17.5472,113200.0
2011-10-12 09:55:00,20.97,20.99,20.88,20.98,132400.0,17.5472,17.5639,17.4719,17.5556,132400.0
2011-10-12 10:00:00,20.99,21.04,20.96,21.02,140000.0,17.5639,17.6058,17.5388,17.589,140000.0
2011-10-12 10:05:00,21.03,21.13,20.98,21.13,76400.0,17.5974,17.6811,17.5556,17.6811,76400.0
2011-10-12 10:10:00,21.13,21.14,21.07,21.11,70400.0,17.6811,17.6895,17.6309,17.6643,70400.0
2011-10-12 10:15:00,21.11,21.22,21.11,21.21,68000.0,17.6643,17.7564,17.6643,17.748,68000.0
2011-10-12 10:20:00,21.21,21.21,21.13,21.14,27200.0,17.748,17.748,17.6811,17.6895,27200.0
2011-10-12 10:25:00,21.15,21.15,21.08,21.08,32400.0,17.6978,17.6978,17.6392,17.6392,32400.0
2011-10-12 10:30:00,21.08,21.09,21.05,21.07,35600.0,17.6392,17.6476,17.6141,17.6309,35600.0
2011-10-12 10:35:00,21.07,21.09,21.07,21.07,44400.0,17.6309,17.6476,17.6309,17.6309,44400.0
2011-10-12 10:40:00,21.08,21.08,21.03,21.04,19600.0,17.6392,17.6392,17.5974,17.6058,19600.0
2011-10-12 10:45:00,21.05,21.05,21.01,21.03,24400.0,17.6141,17.6141,17.5807,17.5974,24400.0
2011-10-12 10:50:00,21.03,21.03,20.99,21.01,41200.0,17.5974,17.5974,17.5639,17.5807,41200.0
2011-10-12 10:55:00,21.01,21.06,21.01,21.05,41600.0,17.5807,17.6225,17.5807,17.6141,41600.0
2011-10-12 11:00:00,21.06,21.11,21.06,21.11,24400.0,17.6225,17.6643,17.6225,17.6643,24400.0
2011-10-12 11:05:00,21.12,21.16,21.11,21.15,30800.0,17.6727,17.7062,17.6643,17.6978,30800.0
2011-10-12 11:10:00,21.17,21.17,21.14,21.14,15600.0,17.7146,17.7146,17.6895,17.6895,15600.0
2011-10-12 11:15:00,21.19,21.2,21.15,21.15,22800.0,17.7313,17.7397,17.6978,17.6978,22800.0
2011-10-12 11:20:00,21.15,21.16,21.1,21.1,20000.0,17.6978,17.7062,17.656,17.656,20000.0
2011-10-12 11:25:00,21.12,21.16,21.12,21.13,14800.0,17.6727,17.7062,17.6727,17.6811,14800.0
2011-10-12 11:30:00,21.13,21.15,21.12,21.14,16800.0,17.6811,17.6978,17.6727,17.6895,16800.0
2011-10-12 11:35:00,21.13,21.14,21.13,21.13,10000.0,17.6811,17.6895,17.6811,17.6811,10000.0
2011-10-12 11:40:00,21.13,21.17,21.12,21.17,13200.0,17.6811,17.7146,17.6727,17.7146,13200.0
2011-10-12 11:45:00,21.16,21.17,21.09,21.13,21200.0,17.7062,17.7146,17.6476,17.6811,21200.0
2011-10-12 11:50:00,21.13,21.16,21.11,21.16,10000.0,17.6811,17.7062,17.6643,17.7062,10000.0
2011-10-12 11:55:00,21.17,21.18,21.14,21.14,16800.0,17.7146,17.7229,17.6895,17.6895,16800.0
2011-10-12 12:00:00,21.15,21.19,21.14,21.17,18800.0,17.6978,17.7313,17.6895,17.7146,18800.0
2011-10-12 12:05:00,21.16,21.16,21.12,21.12,13200.0,17.7062,17.7062,17.6727,17.6727,13200.0
2011-10-12 12:10:00,21.09,21.13,21.09,21.13,14400.0,17.6476,17.6811,17.6476,17.6811,14400.0
2011-10-12 12:15:00,21.13,21.14,21.11,21.11,14000.0,17.6811,17.6895,17.6643,17.6643,14000.0
2011-10-12 12:20:00,21.12,21.15,21.12,21.14,7600.0,17.6727,17.6978,17.6727,17.6895,7600.0
2011-10-12 12:25:00,21.14,21.14,21.11,21.12,10400.0,17.6895,17.6895,17.6643,17.6727,10400.0
2011-10-12 12:30:00,21.12,21.15,21.12,21.14,10800.0,17.6727,17.6978,17.6727,17.6895,10800.0
2011-10-12 12:35:00,21.12,21.14,21.11,21.13,11200.0,17.6727,17.6895,17.6643,17.6811,11200.0
2011-10-12 12:40:00,21.13,21.14,21.13,21.14,10400.0,17.6811,17.6895,17.6811,17.6895,10400.0
2011-10-12 12:45:00,21.15,21.16,21.11,21.12,99200.0,17.6978,17.7062,17.6643,17.6727,99200.0
2011-10-12 12:50:00,21.12,21.18,21.12,21.18,29600.0,17.6727,17.7229,17.6727,17.7229,29600.0
2011-10-12 12:55:00,21.18,21.2,21.13,21.13,59600.0,17.7229,17.7397,17.6811,17.6811,59600.0
2011-10-12 13:00:00,21.13,21.16,21.13,21.14,51200.0,17.6811,17.7062,17.6811,17.6895,51200.0
2011-10-12 13:05:00,21.14,21.15,21.11,21.12,31200.0,17.6895,17.6978,17.6643,17.6727,31200.0
2011-10-12 13:10:00,21.13,21.13,21.11,21.12,10000.0,17.6811,17.6811,17.6643,17.6727,10000.0
2011-10-12 13:15:00,21.11,21.11,21.09,21.1,11600.0,17.6643,17.6643,17.6476,17.656,11600.0
2011-10-12 13:20:00,21.1,21.13,21.09,21.1,11600.0,17.656,17.6811,17.6476,17.656,11600.0
2011-10-12 13:25:00,21.1,21.1,21.07,21.07,36800.0,17.656,17.656,17.6309,17.6309,36800.0
2011-10-12 13:30:00,21.07,21.11,21.05,21.08,29200.0,17.6309,17.6643,17.6141,17.6392,29200.0
2011-10-12 13:35:00,21.07,21.1,21.07,21.08,24000.0,17.6309,17.656,17.6309,17.6392,24000.0
2011-10-12 13:40:00,21.08,21.11,21.08,21.1,10000.0,17.6392,17.6643,17.6392,17.656,10000.0
2011-10-12 13:45:00,21.1,21.11,21.08,21.09,32000.0,17.656,17.6643,17.6392,17.6476,32000.0
2011-10-12 13:50:00,21.09,21.1,21.06,21.06,22800.0,17.6476,17.656,17.6225,17.6225,22800.0
2011-10-12 13:55:00,21.07,21.08,21.06,21.07,31200.0,17.6309,17.6392,17.6225,17.6309,31200.0
2011-10-12 14:00:00,21.08,21.1,21.05,21.08,82400.0,17.6392,17.656,17.6141,17.6392,82400.0
2011-10-12 14:05:00,21.08,21.13,21.08,21.12,71200.0,17.6392,17.6811,17.6392,17.6727,71200.0
2011-10-12 14:10:00,21.12,21.13,21.08,21.12,60000.0,17.6727,17.6811,17.6392,17.6727,60000.0
2011-10-12 14:15:00,21.13,21.14,21.08,21.09,60400.0,17.6811,17.6895,17.6392,17.6476,60400.0
2011-10-12 14:20:00,21.09,21.09,21.07,21.08,60800.0,17.6476,17.6476,17.6309,17.6392,60800.0
2011-10-12 14:25:00,21.08,21.1,21.05,21.06,37600.0,17.6392,17.656,17.6141,17.6225,37600.0
2011-10-12 14:30:00,21.07,21.08,21.05,21.06,112000.0,17.6309,17.6392,17.6141,17.6225,112000.0
2011-10-12 14:35:00,21.06,21.06,21.03,21.05,60000.0,17.6225,17.6225,17.5974,17.6141,60000.0
2011-10-12 14:40:00,21.05,21.06,21.01,21.02,70400.0,17.6141,17.6225,17.5807,17.589,70400.0
2011-10-12 14:45:00,21.01,21.03,20.99,21.02,47200.0,17.5807,17.5974,17.5639,17.589,47200.0
2011-10-12 14:50:00,21.01,21.02,20.94,20.95,115200.0,17.5807,17.589,17.5221,17.5305,115200.0
2011-10-12 14:55:00,20.94,20.95,20.86,20.88,193200.0,17.5221,17.5305,17.4552,17.4719,193200.0
2011-10-12 15:00:00,20.89,20.92,20.89,20.91,68800.0,17.4803,17.5054,17.4803,17.497,68800.0
2011-10-12 15:05:00,20.91,20.94,20.89,20.92,64400.0,17.497,17.5221,17.4803,17.5054,64400.0
2011-10-12 15:10:00,20.92,20.98,20.89,20.97,60400.0,17.5054,17.5556,17.4803,17.5472,60400.0
2011-10-12 15:15:00,20.97,20.97,20.9,20.95,54800.0,17.5472,17.5472,17.4886,17.5305,54800.0
2011-10-12 15:20:00,20.96,20.98,20.92,20.94,55200.0,17.5388,17.5556,17.5054,17.5221,55200.0
2011-10-12 15:25:00,20.95,21.0,20.93,20.99,60800.0,17.5305,17.5723,17.5137,17.5639,60800.0
2011-10-12 15:30:00,20.99,21.03,20.98,21.0,84800.0,17.5639,17.5974,17.5556,17.5723,84800.0
2011-10-12 15:35:00,21.0,21.04,20.97,21.0,82000.0,17.5723,17.6058,17.5472,17.5723,82000.0
2011-10-12 15:40:00,20.99,21.02,20.97,21.0,88400.0,17.5639,17.589,17.5472,17.5723,88400.0
2011-10-12 15:45:00,21.0,21.01,20.89,20.9,138800.0,17.5723,17.5807,17.4803,17.4886,138800.0
2011-10-12 15:50:00,20.91,20.93,20.86,20.88,142000.0,17.497,17.5137,17.4552,17.4719,142000.0
2011-10-12 15:55:00,20.88,20.93,20.87,20.87,183600.0,17.4719,17.5137,17.4635,17.4635,183600.0
2011-10-13 09:30:00,20.82,20.93,20.81,20.92,110400.0,17.4217,17.5137,17.4133,17.5054,110400.0
2011-10-13 09:35:00,20.93,20.94,20.82,20.82,74800.0,17.5137,17.5221,17.4217,17.4217,74800.0
2011-10-13 09:40:00,20.82,20.92,20.81,20.91,72800.0,17.4217,17.5054,17.4133,17.497,72800.0
2011-10-13 09:45:00,20.92,21.05,20.9,20.96,58800.0,17.5054,17.6141,17.4886,17.5388,58800.0
2011-10-13 09:50:00,20.96,20.98,20.9,20.94,72800.0,17.5388,17.5556,17.4886,17.5221,72800.0
2011-10-13 09:55:00,20.93,20.93,20.88,20.9,51600.0,17.5137,17.5137,17.4719,17.4886,51600.0
2011-10-13 10:00:00,20.86,20.9,20.81,20.83,44000.0,17.4552,17.4886,17.4133,17.4301,44000.0
2011-10-13 10:05:00,20.83,20.9,20.81,20.87,38000.0,17.4301,17.4886,17.4133,17.4635,38000.0
2011-10-13 10:10:00,20.87,20.92,20.87,20.9,40400.0,17.4635,17.5054,17.4635,17.4886,40400.0
2011-10-13 10:15:00,20.89,20.92,20.89,20.89,77600.0,17.4803,17.5054,17.4803,17.4803,77600.0
2011-10-13 10:20:00,20.89,20.92,20.85,20.92,45600.0,17.4803,17.5054,17.4468,17.5054,45600.0
2011-10-13 10:25:00,20.93,21.0,20.91,20.98,46400.0,17.5137,17.5723,17.497,17.5556,46400.0
2011-10-13 10:30:00,20.97,21.02,20.97,21.0,28400.0,17.5472,17.589,17.5472,17.5723,28400.0
2011-10-13 10:35:00,20.99,21.0,20.95,20.97,35200.0,17.5639,17.5723,17.5305,17.5472,35200.0
2011-10-13 10:40:00,20.97,21.0,20.91,20.94,92800.0,17.5472,17.5723,17.497,17.5221,92800.0
2011-10-13 10:45:00,20.93,21.0,20.91,20.95,78000.0,17.5137,17.5723,17.497,17.5305,78000.0
2011-10-13 10:50:00,20.96,21.01,20.89,20.91,47600.0,17.5388,17.5807,17.4803,17.497,47600.0
2011-10-13 10:55:00,20.9,20.94,20.8,20.8,73200.0,17.4886,17.5221,17.4049,17.4049,73200.0
2011-10-13 11:00:00,20.79,20.82,20.75,20.77,54000.0,17.3966,17.4217,17.3631,17.3798,54000.0
2011-10-13 11:05:00,20.77,20.81,20.77,20.79,60400.0,17.3798,17.4133,17.3798,17.3966,60400.0
2011-10-13 11:10:00,20.78,20.86,20.78,20.83,20000.0,17.3882,17.4552,17.3882,17.4301,20000.0
2011-10-13 11:15:00,20.82,20.82,20.75,20.78,69200.0,17.4217,17.4217,17.3631,17.3882,69200.0
2011-10-13 11:20:00,20.78,20.83,20.77,20.8,40400.0,17.3882,17.4301,17.3798,17.4049,40400.0
2011-10-13 11:25:00,20.8,20.8,20.76,20.8,90400.0,17.4049,17.4049,17.3715,17.4049,90400.0
2011-10-13 11:30:00,20.8,20.86,20.78,20.82,20400.0,17.4049,17.4552,17.3882,17.4217,20400.0
2011-10-13 11:35:00,20.82,20.86,20.81,20.84,27600.0,17.4217,17.4552,17.4133,17.4384,27600.0
2011-10-13 11:40:00,20.85,20.87,20.82,20.85,19200.0,17.4468,17.4635,17.4217,17.4468,19200.0
2011-10-13 11:45:00,20.86,20.95,20.86,20.88,45200.0,17.4552,17.5305,17.4552,17.4719,45200.0
2011-10-13 11:50:00,20.87,20.91,20.85,20.85,28000.0,17.4635,17.497,17.4468,17.4468,28000.0
2011-10-13 11:55:00,20.85,20.87,20.81,20.81,195600.0,17.4468,17.4635,17.4133,17.4133,195600.0
2011-10-13 12:00:00,20.8,20.85,20.78,20.79,126000.0,17.4049,17.4468,17.3882,17.3966,126000.0
2011-10-13 12:05:00,20.79,20.8,20.73,20.74,57200.0,17.3966,17.4049,17.3464,17.3547,57200.0
2011-10-13 12:10:00,20.74,20.74,20.71,20.73,24800.0,17.3547,17.3547,17.3296,17.3464,24800.0
2011-10-13 12:15:00,20.74,20.74,20.72,20.72,15600.0,17.3547,17.3547,17.338,17.338,15600.0
2011-10-13 12:20:00,20.72,20.74,20.69,20.69,21600.0,17.338,17.3547,17.3129,17.3129,21600.0
2011-10-13 12:25:00,20.72,20.73,20.67,20.67,16000.0,17.338,17.3464,17.2962,17.2962,16000.0
2011-10-13 12:30:00,20.68,20.69,20.65,20.69,27200.0,17.3045,17.3129,17.2794,17.3129,27200.0
2011-10-13 12:35:00,20.69,20.72,20.66,20.71,36000.0,17.3129,17.338,17.2878,17.3296,36000.0
2011-10-13 12:40:00,20.72,20.72,20.68,20.68,16000.0,17.338,17.338,17.3045,17.3045,16000.0
2011-10-13 12:45:00,20.69,20.72,20.68,20.69,10800.0,17.3129,17.338,17.3045,17.3129,10800.0
2011-10-13 12:50:00,20.69,20.7,20.67,20.67,24000.0,17.3129,17.3213,17.2962,17.2962,24000.0
2011-10-13 12:55:00,20.67,20.73,20.67,20.72,20800.0,17.2962,17.3464,17.2962,17.338,20800.0
2011-10-13 13:00:00,20.72,20.72,20.68,20.68,20400.0,17.338,17.338,17.3045,17.3045,20400.0
2011-10-13 13:05:00,20.7,20.72,20.66,20.72,24000.0,17.3213,17.338,17.2878,17.338,24000.0
2011-10-13 13:10:00,20.73,20.79,20.72,20.77,23600.0,17.3464,17.3966,17.338,17.3798,23600.0
2011-10-13 13:15:00,20.77,20.79,20.76,20.77,7200.0,17.3798,17.3966,17.3715,17.3798,7200.0
2011-10-13 13:20:00,20.76,20.81,20.76,20.81,16400.0,17.3715,17.4133,17.3715,17.4133,16400.0
2011-10-13 13:25:00,20.79,20.85,20.79,20.82,34400.0,17.3966,17.4468,17.3966,17.4217,34400.0
2011-10-13 13:30:00,20.82,20.82,20.78,20.79,21600.0,17.4217,17.4217,17.3882,17.3966,21600.0
2011-10-13 13:35:00,20.8,20.82,20.77,20.82,21200.0,17.4049,17.4217,17.3798,17.4217,21200.0
2011-10-13 13:40:00,20.81,20.84,20.78,20.84,25200.0,17.4133,17.4384,17.3882,17.4384,25200.0
2011-10-13 13:45:00,20.83,20.85,20.8,20.82,15600.0,17.4301,17.4468,17.4049,17.4217,15600.0
2011-10-13 13:50:00,20.82,20.83,20.8,20.8,12400.0,17.4217,17.4301,17.4049,17.4049,12400.0
2011-10-13 13:55:00,20.81,20.81,20.76,20.79,26800.0,17.4133,17.4133,17.3715,17.3966,26800.0
2011-10-13 14:00:00,20.79,20.8,20.69,20.71,31600.0,17.3966,17.4049,17.3129,17.3296,31600.0
2011-10-13 14:05:00,20.71,20.74,20.71,20.74,18800.0,17.3296,17.3547,17.3296,17.3547,18800.0
2011-10-13 14:10:00,20.76,20.77,20.73,20.77,19200.0,17.3715,17.3798,17.3464,17.3798,19200.0
2011-10-13 14:15:00,20.77,20.79,20.77,20.78,11600.0,17.3798,17.3966,17.3798,17.3882,11600.0
2011-10-13 14:20:00,20.78,20.8,20.76,20.77,18000.0,17.3882,17.4049,17.3715,17.3798,18000.0
2011-10-13 14:25:00,20.77,20.78,20.74,20.76,20000.0,17.3798,17.3882,17.3547,17.3715,20000.0
2011-10-13 14:30:00,20.78,20.81,20.78,20.79,18800.0,17.3882,17.4133,17.3882,17.3966,18800.0
2011-10-13 14:35:00,20.79,20.81,20.79,20.79,21600.0,17.3966,17.4133,17.3966,17.3966,21600.0
2011-10-13 14:40:00,20.79,20.86,20.78,20.86,66400.0,17.3966,17.4552,17.3882,17.4552,66400.0
2011-10-13 14:45:00,20.86,20.93,20.85,20.92,90000.0,17.4552,17.5137,17.4468,17.5054,90000.0
2011-10-13 14:50:00,20.92,20.96,20.91,20.95,81200.0,17.5054,17.5388,17.497,17.5305,81200.0
2011-10-13 14:55:00,20.95,20.96,20.92,20.92,80800.0,17.5305,17.5388,17.5054,17.5054,80800.0
2011-10-13 15:00:00,20.92,20.96,20.91,20.95,24000.0,17.5054,17.5388,17.497,17.5305,24000.0
2011-10-13 15:05:00,20.95,20.97,20.93,20.95,37200.0,17.5305,17.5472,17.5137,17.5305,37200.0
2011-10-13 15:10:00,20.95,20.95,20.91,20.93,23600.0,17.5305,17.5305,17.497,17.5137,23600.0
2011-10-13 15:15:00,20.92,20.93,20.9,20.93,38000.0,17.5054,17.5137,17.4886,17.5137,38000.0
2011-10-13 15:20:00,20.93,20.94,20.86,20.86,31600.0,17.5137,17.5221,17.4552,17.4552,31600.0
2011-10-13 15:25:00,20.86,20.86,20.83,20.85,25600.0,17.4552,17.4552,17.4301,17.4468,25600.0
2011-10-13 15:30:00,20.84,20.86,20.82,20.85,92800.0,17.4384,17.4552,17.4217,17.4468,92800.0
2011-10-13 15:35:00,20.84,20.86,20.83,20.84,28800.0,17.4384,17.4552,17.4301,17.4384,28800.0
2011-10-13 15:40:00,20.84,20.86,20.81,20.83,50800.0,17.4384,17.4552,17.4133,17.4301,50800.0
2011-10-13 15:45:00,20.82,20.85,20.79,20.83,68400.0,17.4217,17.4468,17.3966,17.4301,68400.0
2011-10-13 15:50:00,20.83,20.85,20.8,20.82,95600.0,17.4301,17.4468,17.4049,17.4217,95600.0
2011-10-13 15:55:00,20.83,20.85,20.83,20.84,152400.0,17.4301,17.4468,17.4301,17.4384,152400.0
2011-10-14 09:30:00,21.05,21.11,20.93,20.93,70400.0,17.6141,17.6643,17.5137,17.5137,70400.0
2011-10-14 09:35:00,20.95,21.0,20.85,20.9,37200.0,17.5305,17.5723,17.4468,17.4886,37200.0
2011-10-14 09:40:00,20.92,20.94,20.89,20.93,18800.0,17.5054,17.5221,17.4803,17.5137,18800.0
2011-10-14 09:45:00,20.94,21.02,20.94,20.99,24800.0,17.5221,17.589,17.5221,17.5639,24800.0
2011-10-14 09:50:00,21.0,21.01,20.98,21.0,21600.0,17.5723,17.5807,17.5556,17.5723,21600.0
2011-10-14 09:55:00,20.98,21.06,20.98,21.05,40800.0,17.5556,17.6225,17.5556,17.6141,40800.0
2011-10-14 10:00:00,21.06,21.17,21.04,21.15,157200.0,17.6225,17.7146,17.6058,17.6978,157200.0
2011-10-14 10:05:00,21.15,21.21,21.11,21.11,124000.0,17.6978,17.748,17.6643,17.6643,124000.0
2011-10-14 10:10:00,21.12,21.2,21.05,21.07,128000.0,17.6727,17.7397,17.6141,17.6309,128000.0
2011-10-14 10:15:00,21.1,21.11,21.09,21.09,18400.0,17.656,17.6643,17.6476,17.6476,18400.0
2011-10-14 10:20:00,21.09,21.17,21.08,21.16,76400.0,17.6476,17.7146,17.6392,17.7062,76400.0
2011-10-14 10:25:00,21.15,21.15,21.08,21.1,9600.0,17.6978,17.6978,17.6392,17.656,9600.0
2011-10-14 10:30:00,21.11,21.15,21.11,21.14,12800.0,17.6643,17.6978,17.6643,17.6895,12800.0
2011-10-14 10:35:00,21.15,21.15,21.13,21.13,13200.0,17.6978,17.6978,17.6811,17.6811,13200.0
2011-10-14 10:40:00,21.11,21.11,21.05,21.09,33600.0,17.6643,17.6643,17.6141,17.6476,33600.0
2011-10-14 10:45:00,21.1,21.11,21.06,21.06,8400.0,17.656,17.6643,17.6225,17.6225,8400.0
2011-10-14 10:50:00,21.09,21.09,21.06,21.07,18400.0,17.6476,17.6476,17.6225,17.6309,18400.0
2011-10-14 10:55:00,21.07,21.11,21.06,21.09,58000.0,17.6309,17.6643,17.6225,17.6476,58000.0
2011-10-14 11:00:00,21.09,21.11,21.09,21.1,11600.0,17.6476,17.6643,17.6476,17.656,11600.0
2011-10-14 11:05:00,21.1,21.1,21.05,21.06,26400.0,17.656,17.656,17.6141,17.6225,26400.0
2011-10-14 11:10:00,21.07,21.1,21.07,21.09,10000.0,17.6309,17.656,17.6309,17.6476,10000.0
2011-10-14 11:15:00,21.08,21.09,21.07,21.07,16000.0,17.6392,17.6476,17.6309,17.6309,16000.0
2011-10-14 11:20:00,21.07,21.07,20.98,21.02,22400.0,17.6309,17.6309,17.5556,17.589,22400.0
2011-10-14 11:25:00,21.02,21.02,20.97,20.97,10800.0,17.589,17.589,17.5472,17.5472,10800.0
2011-10-14 11:30:00,20.97,20.99,20.97,20.97,14800.0,17.5472,17.5639,17.5472,17.5472,14800.0
2011-10-14 11:35:00,20.97,20.98,20.94,20.95,38400.0,17.5472,17.5556,17.5221,17.5305,38400.0
2011-10-14 11:40:00,20.95,20.99,20.95,20.98,13200.0,17.5305,17.5639,17.5305,17.5556,13200.0
2011-10-14 11:45:00,20.98,21.02,20.94,21.0,81600.0,17.5556,17.589,17.5221,17.5723,81600.0
2011-10-14 11:50:00,21.0,21.01,20.98,21.0,9200.0,17.5723,17.5807,17.5556,17.5723,9200.0
2011-10-14 11:55:00,21.0,21.07,21.0,21.05,62800.0,17.5723,17.6309,17.5723,17.6141,62800.0
2011-10-14 12:00:00,21.04,21.04,21.01,21.02,7600.0,17.6058,17.6058,17.5807,17.589,7600.0
2011-10-14 12:05:00,21.02,21.02,20.99,20.99,13200.0,17.589,17.589,17.5639,17.5639,13200.0
2011-10-14 12:10:00,21.0,21.0,20.95,20.95,7200.0,17.5723,17.5723,17.5305,17.5305,7200.0
2011-10-14 12:15:00,20.95,20.97,20.94,20.96,9200.0,17.5305,17.5472,17.5221,17.5388,9200.0
2011-10-14 12:20:00,20.95,20.99,20.95,20.98,17600.0,17.5305,17.5639,17.5305,17.5556,17600.0
2011-10-14 12:25:00,20.98,21.03,20.98,21.01,27200.0,17.5556,17.5974,17.5556,17.5807,27200.0
2011-10-14 12:30:00,21.02,21.05,21.0,21.05,21200.0,17.589,17.6141,17.5723,17.6141,21200.0
2011-10-14 12:35:00,21.05,21.06,21.04,21.05,19200.0,17.6141,17.6225,17.6058,17.6141,19200.0
2011-10-14 12:40:00,21.05,21.09,21.05,21.07,33600.0,17.6141,17.6476,17.6141,17.6309,33600.0
2011-10-14 12:45:00,21.07,21.1,21.06,21.1,16000.0,17.6309,17.656,17.6225,17.656,16000.0
2011-10-14 12:50:00,21.1,21.11,21.08,21.09,34000.0,17.656,17.6643,17.6392,17.6476,34000.0
2011-10-14 12:55:00,21.1,21.13,21.1,21.12,38000.0,17.656,17.6811,17.656,17.6727,38000.0
2011-10-14 13:00:00,21.13,21.15,21.12,21.15,26800.0,17.6811,17.6978,17.6727,17.6978,26800.0
2011-10-14 13:05:00,21.16,21.17,21.14,21.15,24800.0,17.7062,17.7146,17.6895,17.6978,24800.0
2011-10-14 13:10:00,21.15,21.17,21.14,21.16,26800.0,17.6978,17.7146,17.6895,17.7062,26800.0
2011-10-14 13:15:00,21.16,21.21,21.16,21.2,40400.0,17.7062,17.748,17.7062,17.7397,40400.0
2011-10-14 13:20:00,21.2,21.21,21.19,21.2,33200.0,17.7397,17.748,17.7313,17.7397,33200.0
2011-10-14 13:25:00,21.2,21.2,21.19,21.2,12800.0,17.7397,17.7397,17.7313,17.7397,12800.0
2011-10-14 13:30:00,21.19,21.2,21.15,21.15,12000.0,17.7313,17.7397,17.6978,17.6978,12000.0
2011-10-14 13:35:00,21.16,21.16,21.13,21.14,8800.0,17.7062,17.7062,17.6811,17.6895,8800.0
2011-10-14 13:40:00,21.14,21.17,21.13,21.17,15200.0,17.6895,17.7146,17.6811,17.7146,15200.0
2011-10-14 13:45:00,21.17,21.19,21.14,21.15,13600.0,17.7146,17.7313,17.6895,17.6978,13600.0
2011-10-14 13:50:00,21.15,21.15,21.11,21.13,21200.0,17.6978,17.6978,17.6643,17.6811,21200.0
2011-10-14 13:55:00,21.15,21.18,21.14,21.18,14800.0,17.6978,17.7229,17.6895,17.7229,14800.0
2011-10-14 14:00:00,21.18,21.18,21.15,21.18,15600.0,17.7229,17.7229,17.6978,17.7229,15600.0
2011-10-14 14:05:00,21.18,21.18,21.16,21.17,12800.0,17.7229,17.7229,17.7062,17.7146,12800.0
2011-10-14 14:10:00,21.16,21.18,21.16,21.16,8000.0,17.7062,17.7229,17.7062,17.7062,8000.0
2011-10-14 14:15:00,21.18,21.19,21.17,21.17,12400.0,17.7229,17.7313,17.7146,17.7146,12400.0
2011-10-14 14:20:00,21.17,21.17,21.15,21.15,28800.0,17.7146,17.7146,17.6978,17.6978,28800.0
2011-10-14 14:25:00,21.15,21.16,21.14,21.15,41600.0,17.6978,17.7062,17.6895,17.6978,41600.0
2011-10-14 14:30:00,21.14,21.15,21.13,21.13,14800.0,17.6895,17.6978,17.6811,17.6811,14800.0
2011-10-14 14:35:00,21.12,21.15,21.12,21.14,11200.0,17.6727,17.6978,17.6727,17.6895,11200.0
2011-10-14 14:40:00,21.14,21.15,21.13,21.14,8400.0,17.6895,17.6978,17.6811,17.6895,8400.0
2011-10-14 14:45:00,21.14,21.15,21.13,21.14,10000.0,17.6895,17.6978,17.6811,17.6895,10000.0
2011-10-14 14:50:00,21.14,21.16,21.14,21.16,11600.0,17.6895,17.7062,17.6895,17.7062,11600.0
2011-10-14 14:55:00,21.15,21.18,21.14,21.18,14800.0,17.6978,17.7229,17.6895,17.7229,14800.0
2011-10-14 15:00:00,21.18,21.2,21.18,21.2,28000.0,17.7229,17.7397,17.7229,17.7397,28000.0
2011-10-14 15:05:00,21.19,21.21,21.18,21.19,18800.0,17.7313,17.748,17.7229,17.7313,18800.0
2011-10-14 15:10:00,21.2,21.21,21.19,21.2,28800.0,17.7397,17.748,17.7313,17.7397,28800.0
2011-10-14 15:15:00,21.2,21.21,21.19,21.21,20000.0,17.7397,17.748,17.7313,17.748,20000.0
2011-10-14 15:20:00,21.21,21.22,21.2,21.21,30400.0,17.748,17.7564,17.7397,17.748,30400.0
2011-10-14 15:25:00,21.22,21.23,21.21,21.22,35200.0,17.7564,17.7648,17.748,17.7564,35200.0
2011-10-14 15:30:00,21.22,21.25,21.21,21.25,96000.0,17.7564,17.7815,17.748,17.7815,96000.0
2011-10-14 15:35:00,21.24,21.25,21.19,21.2,41200.0,17.7731,17.7815,17.7313,17.7397,41200.0
2011-10-14 15:40:00,21.19,21.21,21.18,21.19,43600.0,17.7313,17.748,17.7229,17.7313,43600.0
2011-10-14 15:45:00,21.19,21.22,21.16,21.18,60800.0,17.7313,17.7564,17.7062,17.7229,60800.0
2011-10-14 15:50:00,21.19,21.21,21.17,21.21,71600.0,17.7313,17.748,17.7146,17.748,71600.0
2011-10-14 15:55:00,21.21,21.25,21.2,21.25,153600.0,17.748,17.7815,17.7397,17.7815,153600.0
2011-10-17 09:30:00,21.06,21.23,21.06,21.23,73600.0,17.6225,17.7648,17.6225,17.7648,73600.0
2011-10-17 09:35:00,21.23,21.41,21.23,21.38,86000.0,17.7648,17.9154,17.7648,17.8903,86000.0
2011-10-17 09:40:00,21.34,21.39,21.33,21.36,60400.0,17.8568,17.8986,17.8484,17.8735,60400.0
2011-10-17 09:45:00,21.36,21.42,21.34,21.34,39600.0,17.8735,17.9237,17.8568,17.8568,39600.0
2011-10-17 09:50:00,21.34,21.38,21.3,21.32,29600.0,17.8568,17.8903,17.8233,17.8401,29600.0
2011-10-17 09:55:00,21.31,21.34,21.3,21.32,22400.0,17.8317,17.8568,17.8233,17.8401,22400.0
2011-10-17 10:00:00,21.31,21.32,21.27,21.27,82800.0,17.8317,17.8401,17.7982,17.7982,82800.0
2011-10-17 10:05:00,21.27,21.29,21.26,21.26,21200.0,17.7982,17.815,17.7899,17.7899,21200.0
2011-10-17 10:10:00,21.29,21.33,21.27,21.3,33200.0,17.815,17.8484,17.7982,17.8233,33200.0
2011-10-17 10:15:00,21.31,21.34,21.28,21.28,24400.0,17.8317,17.8568,17.8066,17.8066,24400.0
2011-10-17 10:20:00,21.28,21.33,21.23,21.25,33200.0,17.8066,17.8484,17.7648,17.7815,33200.0
2011-10-17 10:25:00,21.25,21.25,21.23,21.24,15200.0,17.7815,17.7815,17.7648,17.7731,15200.0
2011-10-17 10:30:00,21.23,21.28,21.23,21.25,63200.0,17.7648,17.8066,17.7648,17.7815,63200.0
2011-10-17 10:35:00,21.24,21.31,21.24,21.31,16800.0,17.7731,17.8317,17.7731,17.8317,16800.0
2011-10-17 10:40:00,21.3,21.31,21.21,21.21,57200.0,17.8233,17.8317,17.748,17.748,57200.0
2011-10-17 10:45:00,21.21,21.22,21.18,21.2,55200.0,17.748,17.7564,17.7229,17.7397,55200.0
2011-10-17 10:50:00,21.18,21.18,21.14,21.16,31600.0,17.7229,17.7229,17.6895,17.7062,31600.0
2011-10-17 10:55:00,21.16,21.16,21.14,21.15,14000.0,17.7062,17.7062,17.6895,17.6978,14000.0
2011-10-17 11:00:00,21.15,21.16,21.12,21.12,13600.0,17.6978,17.7062,17.6727,17.6727,13600.0
2011-10-17 11:05:00,21.11,21.16,21.11,21.16,22800.0,17.6643,17.7062,17.6643,17.7062,22800.0
2011-10-17 11:10:00,21.17,21.18,21.13,21.15,34400.0,17.7146,17.7229,17.6811,17.6978,34400.0
2011-10-17 11:15:00,21.13,21.14,21.1,21.11,16800.0,17.6811,17.6895,17.656,17.6643,16800.0
2011-10-17 11:20:00,21.11,21.17,21.1,21.16,15600.0,17.6643,17.7146,17.656,17.7062,15600.0
2011-10-17 11:25:00,21.18,21.18,21.16,21.16,14400.0,17.7229,17.7229,17.7062,17.7062,14400.0
2011-10-17 11:30:00,21.17,21.2,21.16,21.2,23200.0,17.7146,17.7397,17.7062,17.7397,23200.0
2011-10-17 11:35:00,21.2,21.21,21.18,21.21,23200.0,17.7397,17.748,17.7229,17.748,23200.0
2011-10-17 11:40:00,21.2,21.21,21.15,21.15,30400.0,17.7397,17.748,17.6978,17.6978,30400.0
2011-10-17 11:45:00,21.15,21.15,21.1,21.11,26000.0,17.6978,17.6978,17.656,17.6643,26000.0
2011-10-17 11:50:00,21.11,21.11,21.05,21.05,42800.0,17.6643,17.6643,17.6141,17.6141,42800.0
2011-10-17 11:55:00,21.06,21.1,21.05,21.07,18800.0,17.6225,17.656,17.6141,17.6309,18800.0
2011-10-17 12:00:00,21.06,21.08,21.05,21.06,23200.0,17.6225,17.6392,17.6141,17.6225,23200.0
2011-10-17 12:05:00,21.06,21.07,21.03,21.05,22400.0,17.6225,17.6309,17.5974,17.6141,22400.0
2011-10-17 12:10:00,21.04,21.07,21.02,21.05,13200.0,17.6058,17.6309,17.589,17.6141,13200.0
2011-10-17 12:15:00,21.06,21.08,21.05,21.07,7200.0,17.6225,17.6392,17.6141,17.6309,7200.0
2011-10-17 12:20:00,21.08,21.09,21.05,21.07,20800.0,17.6392,17.6476,17.6141,17.6309,20800.0
2011-10-17 12:25:00,21.07,21.07,21.05,21.06,13600.0,17.6309,17.6309,17.6141,17.6225,13600.0
2011-10-17 12:30:00,21.05,21.05,20.99,21.0,31600.0,17.6141,17.6141,17.5639,17.5723,31600.0
2011-10-17 12:35:00,21.0,21.0,20.95,20.97,42400.0,17.5723,17.5723,17.5305,17.5472,42400.0
2011-10-17 12:40:00,20.98,21.0,20.97,20.99,24400.0,17.5556,17.5723,17.5472,17.5639,24400.0
2011-10-17 12:45:00,20.99,20.99,20.96,20.97,20800.0,17.5639,17.5639,17.5388,17.5472,20800.0
2011-10-17 12:50:00,20.98,21.0,20.95,20.95,18000.0,17.5556,17.5723,17.5305,17.5305,18000.0
2011-10-17 12:55:00,20.95,20.97,20.95,20.96,15600.0,17.5305,17.5472,17.5305,17.5388,15600.0
2011-10-17 13:00:00,20.95,20.97,20.94,20.94,28000.0,17.5305,17.5472,17.5221,17.5221,28000.0
2011-10-17 13:05:00,20.94,20.99,20.93,20.98,16800.0,17.5221,17.5639,17.5137,17.5556,16800.0
2011-10-17 13:10:00,21.0,21.04,20.99,21.04,22000.0,17.5723,17.6058,17.5639,17.6058,22000.0
2011-10-17 13:15:00,21.04,21.07,21.02,21.07,46000.0,17.6058,17.6309,17.589,17.6309,46000.0
2011-10-17 13:20:00,21.07,21.07,21.04,21.04,10000.0,17.6309,17.6309,17.6058,17.6058,10000.0
2011-10-17 13:25:00,21.05,21.05,21.0,21.01,13600.0,17.6141,17.6141,17.5723,17.5807,13600.0
2011-10-17 13:30:00,21.01,21.01,20.98,21.01,14000.0,17.5807,17.5807,17.5556,17.5807,14000.0
2011-10-17 13:35:00,21.0,21.0,20.95,20.97,16000.0,17.5723,17.5723,17.5305,17.5472,16000.0
2011-10-17 13:40:00,20.98,21.03,20.96,21.01,46800.0,17.5556,17.5974,17.5388,17.5807,46800.0
2011-10-17 13:45:00,21.0,21.02,20.99,20.99,22800.0,17.5723,17.589,17.5639,17.5639,22800.0
2011-10-17 13:50:00,20.99,21.01,20.99,20.99,40800.0,17.5639,17.5807,17.5639,17.5639,40800.0
2011-10-17 13:55:00,20.99,21.04,20.99,21.03,13200.0,17.5639,17.6058,17.5639,17.5974,13200.0
2011-10-17 14:00:00,21.03,21.04,21.0,21.03,43200.0,17.5974,17.6058,17.5723,17.5974,43200.0
2011-10-17 14:05:00,21.04,21.04,21.0,21.01,22800.0,17.6058,17.6058,17.5723,17.5807,22800.0
2011-10-17 14:10:00,21.0,21.05,21.0,21.04,12800.0,17.5723,17.6141,17.5723,17.6058,12800.0
2011-10-17 14:15:00,21.05,21.05,20.99,21.0,22400.0,17.6141,17.6141,17.5639,17.5723,22400.0
2011-10-17 14:20:00,21.01,21.02,20.97,20.97,21200.0,17.5807,17.589,17.5472,17.5472,21200.0
2011-10-17 14:25:00,20.98,20.99,20.97,20.98,15600.0,17.5556,17.5639,17.5472,17.5556,15600.0
2011-10-17 14:30:00,20.98,20.99,20.95,20.97,21200.0,17.5556,17.5639,17.5305,17.5472,21200.0
2011-10-17 14:35:00,20.97,20.98,20.94,20.95,13200.0,17.5472,17.5556,17.5221,17.5305,13200.0
2011-10-17 14:40:00,20.95,20.96,20.91,20.93,33600.0,17.5305,17.5388,17.497,17.5137,33600.0
2011-10-17 14:45:00,20.93,20.95,20.9,20.91,55600.0,17.5137,17.5305,17.4886,17.497,55600.0
2011-10-17 14:50:00,20.91,20.95,20.91,20.95,25600.0,17.497,17.5305,17.497,17.5305,25600.0
2011-10-17 14:55:00,20.95,20.98,20.94,20.98,38400.0,17.5305,17.5556,17.5221,17.5556,38400.0
2011-10-17 15:00:00,20.98,21.04,20.97,21.03,48800.0,17.5556,17.6058,17.5472,17.5974,48800.0
2011-10-17 15:05:00,21.03,21.04,20.96,20.97,60000.0,17.5974,17.6058,17.5388,17.5472,60000.0
2011-10-17 15:10:00,20.97,21.0,20.95,20.96,64000.0,17.5472,17.5723,17.5305,17.5388,64000.0
2011-10-17 15:15:00,20.97,20.99,20.95,20.97,27600.0,17.5472,17.5639,17.5305,17.5472,27600.0
2011-10-17 15:20:00,20.97,20.98,20.95,20.98,32400.0,17.5472,17.5556,17.5305,17.5556,32400.0
2011-10-17 15:25:00,20.98,20.98,20.93,20.95,36400.0,17.5556,17.5556,17.5137,17.5305,36400.0
2011-10-17 15:30:00,20.95,20.98,20.91,20.92,45600.0,17.5305,17.5556,17.497,17.5054,45600.0
2011-10-17 15:35:00,20.92,20.92,20.86,20.88,65200.0,17.5054,17.5054,17.4552,17.4719,65200.0
2011-10-17 15:40:00,20.88,20.97,20.86,20.96,56800.0,17.4719,17.5472,17.4552,17.5388,56800.0
2011-10-17 15:45:00,20.95,20.95,20.87,20.9,80000.0,17.5305,17.5305,17.4635,17.4886,80000.0
2011-10-17 15:50:00,20.91,20.92,20.85,20.86,124800.0,17.497,17.5054,17.4468,17.4552,124800.0
2011-10-17 15:55:00,20.86,20.89,20.84,20.89,139600.0,17.4552,17.4803,17.4384,17.4803,139600.0
2011-10-18 09:30:00,20.87,20.89,20.87,20.87,46400.0,17.4635,17.4803,17.4635,17.4635,46400.0
2011-10-18 09:35:00,20.88,20.9,20.84,20.88,14400.0,17.4719,17.4886,17.4384,17.4719,14400.0
2011-10-18 09:40:00,20.9,20.9,20.81,20.86,61200.0,17.4886,17.4886,17.4133,17.4552,61200.0
2011-10-18 09:45:00,20.84,20.86,20.75,20.77,31600.0,17.4384,17.4552,17.3631,17.3798,31600.0
2011-10-18 09:50:00,20.77,20.84,20.77,20.82,52800.0,17.3798,17.4384,17.3798,17.4217,52800.0
2011-10-18 09:55:00,20.82,20.83,20.79,20.82,30800.0,17.4217,17.4301,17.3966,17.4217,30800.0
2011-10-18 10:00:00,20.83,20.83,20.71,20.77,100000.0,17.4301,17.4301,17.3296,17.3798,100000.0
2011-10-18 10:05:00,20.78,20.88,20.77,20.87,32800.0,17.3882,17.4719,17.3798,17.4635,32800.0
2011-10-18 10:10:00,20.87,20.92,20.84,20.89,58000.0,17.4635,17.5054,17.4384,17.4803,58000.0
2011-10-18 10:15:00,20.89,20.9,20.83,20.83,14000.0,17.4803,17.4886,17.4301,17.4301,14000.0
2011-10-18 10:20:00,20.84,20.94,20.84,20.92,23600.0,17.4384,17.5221,17.4384,17.5054,23600.0
2011-10-18 10:25:00,20.92,20.97,20.9,20.97,27600.0,17.5054,17.5472,17.4886,17.5472,27600.0
2011-10-18 10:30:00,20.96,20.97,20.93,20.95,16800.0,17.5388,17.5472,17.5137,17.5305,16800.0
2011-10-18 10:35:00,20.95,20.98,20.93,20.93,12800.0,17.5305,17.5556,17.5137,17.5137,12800.0
2011-10-18 10:40:00,20.95,21.0,20.94,20.94,17200.0,17.5305,17.5723,17.5221,17.5221,17200.0
2011-10-18 10:45:00,20.93,20.98,20.93,20.94,17200.0,17.5137,17.5556,17.5137,17.5221,17200.0
2011-10-18 10:50:00,20.95,20.99,20.94,20.96,29600.0,17.5305,17.5639,17.5221,17.5388,29600.0
2011-10-18 10:55:00,20.95,21.0,20.95,20.98,23600.0,17.5305,17.5723,17.5305,17.5556,23600.0
2011-10-18 11:00:00,20.98,21.0,20.96,20.99,15600.0,17.5556,17.5723,17.5388,17.5639,15600.0
2011-10-18 11:05:00,21.0,21.03,20.99,21.02,16000.0,17.5723,17.5974,17.5639,17.589,16000.0
2011-10-18 11:10:00,21.01,21.05,20.99,21.01,28400.0,17.5807,17.6141,17.5639,17.5807,28400.0
2011-10-18 11:15:00,21.01,21.06,20.98,21.06,12800.0,17.5807,17.6225,17.5556,17.6225,12800.0
2011-10-18 11:20:00,21.06,21.07,21.04,21.06,19200.0,17.6225,17.6309,17.6058,17.6225,19200.0
2011-10-18 11:25:00,21.06,21.09,20.99,21.0,27600.0,17.6225,17.6476,17.5639,17.5723,27600.0
2011-10-18 11:30:00,21.0,21.03,20.99,21.03,16400.0,17.5723,17.5974,17.5639,17.5974,16400.0
2011-10-18 11:35:00,21.01,21.1,21.01,21.09,17200.0,17.5807,17.656,17.5807,17.6476,17200.0
2011-10-18 11:40:00,21.1,21.16,21.09,21.14,72000.0,17.656,17.7062,17.6476,17.6895,72000.0
2011-10-18 11:45:00,21.14,21.14,21.11,21.14,41200.0,17.6895,17.6895,17.6643,17.6895,41200.0
2011-10-18 11:50:00,21.15,21.17,21.12,21.12,26000.0,17.6978,17.7146,17.6727,17.6727,26000.0
2011-10-18 11:55:00,21.13,21.16,21.11,21.12,24400.0,17.6811,17.7062,17.6643,17.6727,24400.0
2011-10-18 12:00:00,21.11,21.14,21.11,21.11,14400.0,17.6643,17.6895,17.6643,17.6643,14400.0
2011-10-18 12:05:00,21.12,21.14,21.1,21.12,18800.0,17.6727,17.6895,17.656,17.6727,18800.0
2011-10-18 12:10:00,21.13,21.13,21.09,21.1,18000.0,17.6811,17.6811,17.6476,17.656,18000.0
2011-10-18 12:15:00,21.09,21.1,21.07,21.08,21600.0,17.6476,17.656,17.6309,17.6392,21600.0
2011-10-18 12:20:00,21.08,21.11,21.07,21.1,20800.0,17.6392,17.6643,17.6309,17.656,20800.0
2011-10-18 12:25:00,21.09,21.11,21.08,21.09,14800.0,17.6476,17.6643,17.6392,17.6476,14800.0
2011-10-18 12:30:00,21.08,21.08,21.06,21.07,12800.0,17.6392,17.6392,17.6225,17.6309,12800.0
2011-10-18 12:35:00,21.07,21.13,21.07,21.13,20400.0,17.6309,17.6811,17.6309,17.6811,20400.0
2011-10-18 12:40:00,21.13,21.14,21.12,21.13,20000.0,17.6811,17.6895,17.6727,17.6811,20000.0
2011-10-18 12:45:00,21.13,21.14,21.13,21.13,13600.0,17.6811,17.6895,17.6811,17.6811,13600.0
2011-10-18 12:50:00,21.13,21.13,21.11,21.11,11200.0,17.6811,17.6811,17.6643,17.6643,11200.0
2011-10-18 12:55:00,21.11,21.11,21.1,21.11,12800.0,17.6643,17.6643,17.656,17.6643,12800.0
2011-10-18 13:00:00,21.11,21.12,21.1,21.11,14800.0,17.6643,17.6727,17.656,17.6643,14800.0
2011-10-18 13:05:00,21.12,21.12,21.09,21.1,19200.0,17.6727,17.6727,17.6476,17.656,19200.0
2011-10-18 13:10:00,21.09,21.09,21.06,21.06,9200.0,17.6476,17.6476,17.6225,17.6225,9200.0
2011-10-18 13:15:00,21.04,21.05,21.04,21.05,17200.0,17.6058,17.6141,17.6058,17.6141,17200.0
2011-10-18 13:20:00,21.05,21.05,21.03,21.04,11600.0,17.6141,17.6141,17.5974,17.6058,11600.0
2011-10-18 13:25:00,21.03,21.08,21.03,21.06,24400.0,17.5974,17.6392,17.5974,17.6225,24400.0
2011-10-18 13:30:00,21.07,21.08,21.06,21.06,6000.0,17.6309,17.6392,17.6225,17.6225,6000.0
2011-10-18 13:35:00,21.06,21.07,21.06,21.07,9200.0,17.6225,17.6309,17.6225,17.6309,9200.0
2011-10-18 13:40:00,21.06,21.06,21.04,21.05,11200.0,17.6225,17.6225,17.6058,17.6141,11200.0
2011-10-18 13:45:00,21.04,21.05,21.03,21.05,12800.0,17.6058,17.6141,17.5974,17.6141,12800.0
2011-10-18 13:50:00,21.05,21.11,21.05,21.1,27200.0,17.6141,17.6643,17.6141,17.656,27200.0
2011-10-18 13:55:00,21.09,21.1,21.07,21.09,35600.0,17.6476,17.656,17.6309,17.6476,35600.0
2011-10-18 14:00:00,21.09,21.1,21.07,21.09,16400.0,17.6476,17.656,17.6309,17.6476,16400.0
2011-10-18 14:05:00,21.11,21.12,21.09,21.12,16000.0,17.6643,17.6727,17.6476,17.6727,16000.0
2011-10-18 14:10:00,21.11,21.15,21.11,21.15,23200.0,17.6643,17.6978,17.6643,17.6978,23200.0
2011-10-18 14:15:00,21.15,21.15,21.11,21.13,22000.0,17.6978,17.6978,17.6643,17.6811,22000.0
2011-10-18 14:20:00,21.13,21.16,21.13,21.16,30000.0,17.6811,17.7062,17.6811,17.7062,30000.0
2011-10-18 14:25:00,21.16,21.17,21.14,21.15,14800.0,17.7062,17.7146,17.6895,17.6978,14800.0
2011-10-18 14:30:00,21.15,21.18,21.15,21.18,31200.0,17.6978,17.7229,17.6978,17.7229,31200.0
2011-10-18 14:35:00,21.17,21.18,21.14,21.14,26000.0,17.7146,17.7229,17.6895,17.6895,26000.0
2011-10-18 14:40:00,21.14,21.16,21.14,21.16,24800.0,17.6895,17.7062,17.6895,17.7062,24800.0
2011-10-18 14:45:00,21.16,21.2,21.16,21.18,39200.0,17.7062,17.7397,17.7062,17.7229,39200.0
2011-10-18 14:50:00,21.2,21.2,21.18,21.18,14000.0,17.7397,17.7397,17.7229,17.7229,14000.0
2011-10-18 14:55:00,21.17,21.19,21.16,21.18,24400.0,17.7146,17.7313,17.7062,17.7229,24400.0
2011-10-18 15:00:00,21.2,21.23,21.19,21.22,146400.0,17.7397,17.7648,17.7313,17.7564,146400.0
2011-10-18 15:05:00,21.22,21.3,21.22,21.27,102400.0,17.7564,17.8233,17.7564,17.7982,102400.0
2011-10-18 15:10:00,21.27,21.4,21.26,21.33,181200.0,17.7982,17.907,17.7899,17.8484,181200.0
2011-10-18 15:15:00,21.33,21.37,21.28,21.29,92000.0,17.8484,17.8819,17.8066,17.815,92000.0
2011-10-18 15:20:00,21.3,21.32,21.23,21.24,94800.0,17.8233,17.8401,17.7648,17.7731,94800.0
2011-10-18 15:25:00,21.25,21.26,21.16,21.16,76000.0,17.7815,17.7899,17.7062,17.7062,76000.0
2011-10-18 15:30:00,21.18,21.18,21.13,21.13,63600.0,17.7229,17.7229,17.6811,17.6811,63600.0
2011-10-18 15:35:00,21.12,21.21,21.12,21.17,90800.0,17.6727,17.748,17.6727,17.7146,90800.0
2011-10-18 15:40:00,21.16,21.17,21.12,21.17,123200.0,17.7062,17.7146,17.6727,17.7146,123200.0
2011-10-18 15:45:00,21.18,21.2,21.16,21.2,73200.0,17.7229,17.7397,17.7062,17.7397,73200.0
2011-10-18 15:50:00,21.19,21.29,21.19,21.27,126800.0,17.7313,17.815,17.7313,17.7982,126800.0
2011-10-18 15:55:00,21.27,21.28,21.16,21.21,316000.0,17.7982,17.8066,17.7062,17.748,316000.0
2011-10-19 09:30:00,21.4,21.56,21.25,21.55,174000.0,17.907,18.0409,17.7815,18.0325,174000.0
2011-10-19 09:35:00,21.52,21.56,21.48,21.54,50800.0,18.0074,18.0409,17.974,18.0242,50800.0
2011-10-19 09:40:00,21.54,21.55,21.4,21.4,38400.0,18.0242,18.0325,17.907,17.907,38400.0
2011-10-19 09:45:00,21.4,21.47,21.4,21.4,41600.0,17.907,17.9656,17.907,17.907,41600.0
2011-10-19 09:50:00,21.4,21.42,21.39,21.41,28000.0,17.907,17.9237,17.8986,17.9154,28000.0
2011-10-19 09:55:00,21.4,21.5,21.39,21.5,64400.0,17.907,17.9907,17.8986,17.9907,64400.0
2011-10-19 10:00:00,21.5,21.53,21.44,21.49,112000.0,17.9907,18.0158,17.9405,17.9823,112000.0
2011-10-19 10:05:00,21.49,21.55,21.49,21.53,52400.0,17.9823,18.0325,17.9823,18.0158,52400.0
2011-10-19 10:10:00,21.54,21.56,21.51,21.54,50000.0,18.0242,18.0409,17.9991,18.0242,50000.0
2011-10-19 10:15:00,21.55,21.58,21.52,21.57,39200.0,18.0325,18.0576,18.0074,18.0493,39200.0
2011-10-19 10:20:00,21.56,21.58,21.51,21.56,47600.0,18.0409,18.0576,17.9991,18.0409,47600.0
2011-10-19 10:25:00,21.57,21.63,21.54,21.54,52800.0,18.0493,18.0995,18.0242,18.0242,52800.0
2011-10-19 10:30:00,21.55,21.55,21.47,21.49,87200.0,18.0325,18.0325,17.9656,17.9823,87200.0
2011-10-19 10:35:00,21.48,21.5,21.46,21.5,51200.0,17.974,17.9907,17.9572,17.9907,51200.0
2011-10-19 10:40:00,21.51,21.54,21.5,21.51,36400.0,17.9991,18.0242,17.9907,17.9991,36400.0
2011-10-19 10:45:00,21.5,21.52,21.48,21.5,40800.0,17.9907,18.0074,17.974,17.9907,40800.0
2011-10-19 10:50:00,21.5,21.6,21.5,21.6,23600.0,17.9907,18.0744,17.9907,18.0744,23600.0
2011-10-19 10:55:00,21.59,21.59,21.52,21.52,40000.0,18.066,18.066,18.0074,18.0074,40000.0
2011-10-19 11:00:00,21.52,21.53,21.49,21.5,42000.0,18.0074,18.0158,17.9823,17.9907,42000.0
2011-10-19 11:05:00,21.5,21.53,21.48,21.51,43600.0,17.9907,18.0158,17.974,17.9991,43600.0
2011-10-19 11:10:00,21.5,21.5,21.47,21.49,50800.0,17.9907,17.9907,17.9656,17.9823,50800.0
2011-10-19 11:15:00,21.49,21.5,21.4,21.41,113200.0,17.9823,17.9907,17.907,17.9154,113200.0
2011-10-19 11:20:00,21.4,21.46,21.4,21.45,66800.0,17.907,17.9572,17.907,17.9489,66800.0
2011-10-19 11:25:00,21.44,21.45,21.41,21.41,102000.0,17.9405,17.9489,17.9154,17.9154,102000.0
2011-10-19 11:30:00,21.41,21.43,21.4,21.41,120000.0,17.9154,17.9321,17.907,17.9154,120000.0
2011-10-19 11:35:00,21.41,21.42,21.37,21.39,34800.0,17.9154,17.9237,17.8819,17.8986,34800.0
2011-10-19 11:40:00,21.39,21.4,21.37,21.38,34800.0,17.8986,17.907,17.8819,17.8903,34800.0
2011-10-19 11:45:00,21.38,21.4,21.34,21.34,56800.0,17.8903,17.907,17.8568,17.8568,56800.0
2011-10-19 11:50:00,21.36,21.36,21.3,21.32,62000.0,17.8735,17.8735,17.8233,17.8401,62000.0
2011-10-19 11:55:00,21.31,21.35,21.3,21.32,86400.0,17.8317,17.8652,17.8233,17.8401,86400.0
2011-10-19 12:00:00,21.33,21.33,21.3,21.3,22000.0,17.8484,17.8484,17.8233,17.8233,22000.0
2011-10-19 12:05:00,21.3,21.31,21.24,21.27,46800.0,17.8233,17.8317,17.7731,17.7982,46800.0
2011-10-19 12:10:00,21.28,21.32,21.26,21.31,37600.0,17.8066,17.8401,17.7899,17.8317,37600.0
2011-10-19 12:15:00,21.32,21.37,21.31,21.36,24400.0,17.8401,17.8819,17.8317,17.8735,24400.0
2011-10-19 12:20:00,21.36,21.4,21.35,21.4,28000.0,17.8735,17.907,17.8652,17.907,28000.0
2011-10-19 12:25:00,21.4,21.41,21.38,21.4,20000.0,17.907,17.9154,17.8903,17.907,20000.0
2011-10-19 12:30:00,21.39,21.39,21.34,21.37,16800.0,17.8986,17.8986,17.8568,17.8819,16800.0
2011-10-19 12:35:00,21.37,21.43,21.37,21.42,14800.0,17.8819,17.9321,17.8819,17.9237,14800.0
2011-10-19 12:40:00,21.39,21.42,21.39,21.41,21600.0,17.8986,17.9237,17.8986,17.9154,21600.0
2011-10-19 12:45:00,21.42,21.43,21.4,21.42,12000.0,17.9237,17.9321,17.907,17.9237,12000.0
2011-10-19 12:50:00,21.4,21.46,21.4,21.46,12800.0,17.907,17.9572,17.907,17.9572,12800.0
2011-10-19 12:55:00,21.45,21.46,21.44,21.46,10400.0,17.9489,17.9572,17.9405,17.9572,10400.0
2011-10-19 13:00:00,21.44,21.45,21.43,21.44,15200.0,17.9405,17.9489,17.9321,17.9405,15200.0
2011-10-19 13:05:00,21.45,21.47,21.44,21.46,28000.0,17.9489,17.9656,17.9405,17.9572,28000.0
2011-10-19 13:10:00,21.47,21.49,21.47,21.48,12800.0,17.9656,17.9823,17.9656,17.974,12800.0
2011-10-19 13:15:00,21.48,21.49,21.47,21.47,27200.0,17.974,17.9823,17.9656,17.9656,27200.0
2011-10-19 13:20:00,21.47,21.48,21.47,21.48,9600.0,17.9656,17.974,17.9656,17.974,9600.0
2011-10-19 13:25:00,21.48,21.49,21.46,21.46,10000.0,17.974,17.9823,17.9572,17.9572,10000.0
2011-10-19 13:30:00,21.45,21.46,21.43,21.44,10400.0,17.9489,17.9572,17.9321,17.9405,10400.0
2011-10-19 13:35:00,21.44,21.44,21.38,21.4,10800.0,17.9405,17.9405,17.8903,17.907,10800.0
2011-10-19 13:40:00,21.38,21.41,21.38,21.38,23200.0,17.8903,17.9154,17.8903,17.8903,23200.0
2011-10-19 13:45:00,21.38,21.39,21.38,21.39,15200.0,17.8903,17.8986,17.8903,17.8986,15200.0
2011-10-19 13:50:00,21.4,21.42,21.38,21.4,18400.0,17.907,17.9237,17.8903,17.907,18400.0
2011-10-19 13:55:00,21.4,21.4,21.36,21.37,14000.0,17.907,17.907,17.8735,17.8819,14000.0
2011-10-19 14:00:00,21.39,21.42,21.38,21.41,25600.0,17.8986,17.9237,17.8903,17.9154,25600.0
2011-10-19 14:05:00,21.39,21.39,21.34,21.36,67600.0,17.8986,17.8986,17.8568,17.8735,67600.0
2011-10-19 14:10:00,21.37,21.38,21.34,21.34,47600.0,17.8819,17.8903,17.8568,17.8568,47600.0
2011-10-19 14:15:00,21.34,21.39,21.33,21.37,54000.0,17.8568,17.8986,17.8484,17.8819,54000.0
2011-10-19 14:20:00,21.38,21.38,21.33,21.33,63600.0,17.8903,17.8903,17.8484,17.8484,63600.0
2011-10-19 14:25:00,21.33,21.35,21.3,21.31,39200.0,17.8484,17.8652,17.8233,17.8317,39200.0
2011-10-19 14:30:00,21.31,21.32,21.25,21.31,56800.0,17.8317,17.8401,17.7815,17.8317,56800.0
2011-10-19 14:35:00,21.3,21.32,21.29,21.31,22800.0,17.8233,17.8401,17.815,17.8317,22800.0
2011-10-19 14:40:00,21.31,21.31,21.26,21.3,26800.0,17.8317,17.8317,17.7899,17.8233,26800.0
2011-10-19 14:45:00,21.29,21.38,21.28,21.36,49200.0,17.815,17.8903,17.8066,17.8735,49200.0
2011-10-19 14:50:00,21.32,21.35,21.31,21.33,46000.0,17.8401,17.8652,17.8317,17.8484,46000.0
2011-10-19 14:55:00,21.32,21.33,21.28,21.31,26400.0,17.8401,17.8484,17.8066,17.8317,26400.0
2011-10-19 15:00:00,21.31,21.32,21.28,21.29,52400.0,17.8317,17.8401,17.8066,17.815,52400.0
2011-10-19 15:05:00,21.29,21.33,21.26,21.31,44800.0,17.815,17.8484,17.7899,17.8317,44800.0
2011-10-19 15:10:00,21.32,21.36,21.3,21.35,77600.0,17.8401,17.8735,17.8233,17.8652,77600.0
2011-10-19 15:15:00,21.35,21.36,21.33,21.34,36000.0,17.8652,17.8735,17.8484,17.8568,36000.0
2011-10-19 15:20:00,21.32,21.34,21.3,21.32,30000.0,17.8401,17.8568,17.8233,17.8401,30000.0
2011-10-19 15:25:00,21.32,21.34,21.29,21.29,56400.0,17.8401,17.8568,17.815,17.815,56400.0
2011-10-19 15:30:00,21.29,21.34,21.28,21.34,78000.0,17.815,17.8568,17.8066,17.8568,78000.0
2011-10-19 15:35:00,21.34,21.34,21.29,21.3,50000.0,17.8568,17.8568,17.815,17.8233,50000.0
2011-10-19 15:40:00,21.3,21.33,21.25,21.3,89200.0,17.8233,17.8484,17.7815,17.8233,89200.0
2011-10-19 15:45:00,21.3,21.36,21.27,21.36,93200.0,17.8233,17.8735,17.7982,17.8735,93200.0
2011-10-19 15:50:00,21.36,21.37,21.31,21.34,108000.0,17.8735,17.8819,17.8317,17.8568,108000.0
2011-10-19 15:55:00,21.33,21.35,21.31,21.32,179200.0,17.8484,17.8652,17.8317,17.8401,179200.0
2011-10-20 09:30:00,21.34,21.5,21.34,21.4,85200.0,17.8568,17.9907,17.8568,17.907,85200.0
2011-10-20 09:35:00,21.41,21.56,21.41,21.49,196400.0,17.9154,18.0409,17.9154,17.9823,196400.0
2011-10-20 09:40:00,21.49,21.5,21.45,21.47,93600.0,17.9823,17.9907,17.9489,17.9656,93600.0
2011-10-20 09:45:00,21.47,21.5,21.45,21.47,54400.0,17.9656,17.9907,17.9489,17.9656,54400.0
2011-10-20 09:50:00,21.46,21.47,21.36,21.36,106000.0,17.9572,17.9656,17.8735,17.8735,106000.0
2011-10-20 09:55:00,21.36,21.4,21.34,21.38,53200.0,17.8735,17.907,17.8568,17.8903,53200.0
2011-10-20 10:00:00,21.37,21.46,21.35,21.37,95200.0,17.8819,17.9572,17.8652,17.8819,95200.0
2011-10-20 10:05:00,21.36,21.43,21.35,21.39,25600.0,17.8735,17.9321,17.8652,17.8986,25600.0
2011-10-20 10:10:00,21.41,21.46,21.41,21.44,24400.0,17.9154,17.9572,17.9154,17.9405,24400.0
2011-10-20 10:15:00,21.44,21.49,21.41,21.46,63200.0,17.9405,17.9823,17.9154,17.9572,63200.0
2011-10-20 10:20:00,21.46,21.53,21.42,21.42,85200.0,17.9572,18.0158,17.9237,17.9237,85200.0
2011-10-20 10:25:00,21.43,21.44,21.39,21.43,27200.0,17.9321,17.9405,17.8986,17.9321,27200.0
2011-10-20 10:30:00,21.44,21.45,21.4,21.44,12800.0,17.9405,17.9489,17.907,17.9405,12800.0
2011-10-20 10:35:00,21.43,21.48,21.41,21.47,45600.0,17.9321,17.974,17.9154,17.9656,45600.0
2011-10-20 10:40:00,21.49,21.5,21.43,21.47,50400.0,17.9823,17.9907,17.9321,17.9656,50400.0
2011-10-20 10:45:00,21.47,21.47,21.39,21.41,17200.0,17.9656,17.9656,17.8986,17.9154,17200.0
2011-10-20 10:50:00,21.4,21.46,21.37,21.45,52000.0,17.907,17.9572,17.8819,17.9489,52000.0
2011-10-20 10:55:00,21.41,21.41,21.34,21.34,19600.0,17.9154,17.9154,17.8568,17.8568,19600.0
2011-10-20 11:00:00,21.34,21.34,21.24,21.24,44400.0,17.8568,17.8568,17.7731,17.7731,44400.0
2011-10-20 11:05:00,21.24,21.29,21.23,21.26,25200.0,17.7731,17.815,17.7648,17.7899,25200.0
2011-10-20 11:10:00,21.27,21.27,21.23,21.25,23200.0,17.7982,17.7982,17.7648,17.7815,23200.0
2011-10-20 11:15:00,21.25,21.25,21.22,21.22,16400.0,17.7815,17.7815,17.7564,17.7564,16400.0
2011-10-20 11:20:00,21.2,21.24,21.19,21.19,21600.0,17.7397,17.7731,17.7313,17.7313,21600.0
2011-10-20 11:25:00,21.2,21.24,21.19,21.22,30800.0,17.7397,17.7731,17.7313,17.7564,30800.0
2011-10-20 11:30:00,21.23,21.27,21.21,21.27,33200.0,17.7648,17.7982,17.748,17.7982,33200.0
2011-10-20 11:35:00,21.28,21.36,21.28,21.35,50800.0,17.8066,17.8735,17.8066,17.8652,50800.0
2011-10-20 11:40:00,21.34,21.38,21.34,21.36,34800.0,17.8568,17.8903,17.8568,17.8735,34800.0
2011-10-20 11:45:00,21.35,21.39,21.34,21.36,43200.0,17.8652,17.8986,17.8568,17.8735,43200.0
2011-10-20 11:50:00,21.36,21.39,21.35,21.37,27600.0,17.8735,17.8986,17.8652,17.8819,27600.0
2011-10-20 11:55:00,21.36,21.36,21.31,21.32,30400.0,17.8735,17.8735,17.8317,17.8401,30400.0
2011-10-20 12:00:00,21.33,21.35,21.33,21.34,30800.0,17.8484,17.8652,17.8484,17.8568,30800.0
2011-10-20 12:05:00,21.34,21.37,21.33,21.34,25200.0,17.8568,17.8819,17.8484,17.8568,25200.0
2011-10-20 12:10:00,21.33,21.33,21.29,21.32,28800.0,17.8484,17.8484,17.815,17.8401,28800.0
2011-10-20 12:15:00,21.32,21.33,21.23,21.24,57200.0,17.8401,17.8484,17.7648,17.7731,57200.0
2011-10-20 12:20:00,21.22,21.27,21.21,21.26,86400.0,17.7564,17.7982,17.748,17.7899,86400.0
2011-10-20 12:25:00,21.24,21.27,21.24,21.27,22400.0,17.7731,17.7982,17.7731,17.7982,22400.0
2011-10-20 12:30:00,21.28,21.3,21.25,21.27,35200.0,17.8066,17.8233,17.7815,17.7982,35200.0
2011-10-20 12:35:00,21.27,21.28,21.24,21.25,6000.0,17.7982,17.8066,17.7731,17.7815,6000.0
2011-10-20 12:40:00,21.25,21.25,21.24,21.25,22000.0,17.7815,17.7815,17.7731,17.7815,22000.0
2011-10-20 12:45:00,21.24,21.27,21.24,21.25,20800.0,17.7731,17.7982,17.7731,17.7815,20800.0
2011-10-20 12:50:00,21.25,21.26,21.22,21.23,21200.0,17.7815,17.7899,17.7564,17.7648,21200.0
2011-10-20 12:55:00,21.24,21.28,21.23,21.26,78400.0,17.7731,17.8066,17.7648,17.7899,78400.0
2011-10-20 13:00:00,21.27,21.29,21.25,21.25,24400.0,17.7982,17.815,17.7815,17.7815,24400.0
2011-10-20 13:05:00,21.26,21.3,21.23,21.25,27600.0,17.7899,17.8233,17.7648,17.7815,27600.0
2011-10-20 13:10:00,21.26,21.33,21.26,21.3,26800.0,17.7899,17.8484,17.7899,17.8233,26800.0
2011-10-20 13:15:00,21.28,21.41,21.27,21.36,31600.0,17.8066,17.9154,17.7982,17.8735,31600.0
2011-10-20 13:20:00,21.36,21.41,21.36,21.4,30000.0,17.8735,17.9154,17.8735,17.907,30000.0
2011-10-20 13:25:00,21.39,21.43,21.36,21.36,18800.0,17.8986,17.9321,17.8735,17.8735,18800.0
2011-10-20 13:30:00,21.36,21.39,21.35,21.35,32000.0,17.8735,17.8986,17.8652,17.8652,32000.0
2011-10-20 13:35:00,21.36,21.39,21.35,21.36,19600.0,17.8735,17.8986,17.8652,17.8735,19600.0
2011-10-20 13:40:00,21.35,21.35,21.32,21.32,23600.0,17.8652,17.8652,17.8401,17.8401,23600.0
2011-10-20 13:45:00,21.32,21.38,21.31,21.36,32000.0,17.8401,17.8903,17.8317,17.8735,32000.0
2011-10-20 13:50:00,21.36,21.39,21.33,21.35,34400.0,17.8735,17.8986,17.8484,17.8652,34400.0
2011-10-20 13:55:00,21.36,21.36,21.33,21.35,30000.0,17.8735,17.8735,17.8484,17.8652,30000.0
2011-10-20 14:00:00,21.32,21.35,21.28,21.29,51200.0,17.8401,17.8652,17.8066,17.815,51200.0
2011-10-20 14:05:00,21.29,21.29,21.25,21.25,31600.0,17.815,17.815,17.7815,17.7815,31600.0
2011-10-20 14:10:00,21.25,21.25,21.17,21.18,85200.0,17.7815,17.7815,17.7146,17.7229,85200.0
2011-10-20 14:15:00,21.18,21.18,21.16,21.17,92000.0,17.7229,17.7229,17.7062,17.7146,92000.0
2011-10-20 14:20:00,21.17,21.18,21.14,21.16,127200.0,17.7146,17.7229,17.6895,17.7062,127200.0
2011-10-20 14:25:00,21.16,21.18,21.16,21.16,40400.0,17.7062,17.7229,17.7062,17.7062,40400.0
2011-10-20 14:30:00,21.17,21.18,21.15,21.18,64400.0,17.7146,17.7229,17.6978,17.7229,64400.0
2011-10-20 14:35:00,21.18,21.21,21.16,21.21,64400.0,17.7229,17.748,17.7062,17.748,64400.0
2011-10-20 14:40:00,21.23,21.27,21.22,21.26,44800.0,17.7648,17.7982,17.7564,17.7899,44800.0
2011-10-20 14:45:00,21.26,21.3,21.26,21.3,36400.0,17.7899,17.8233,17.7899,17.8233,36400.0
2011-10-20 14:50:00,21.3,21.35,21.3,21.33,39600.0,17.8233,17.8652,17.8233,17.8484,39600.0
2011-10-20 14:55:00,21.33,21.34,21.3,21.31,42800.0,17.8484,17.8568,17.8233,17.8317,42800.0
2011-10-20 15:00:00,21.31,21.34,21.3,21.34,94000.0,17.8317,17.8568,17.8233,17.8568,94000.0
2011-10-20 15:05:00,21.33,21.36,21.32,21.32,65200.0,17.8484,17.8735,17.8401,17.8401,65200.0
2011-10-20 15:10:00,21.32,21.33,21.28,21.3,73600.0,17.8401,17.8484,17.8066,17.8233,73600.0
2011-10-20 15:15:00,21.3,21.31,21.27,21.3,69200.0,17.8233,17.8317,17.7982,17.8233,69200.0
2011-10-20 15:20:00,21.3,21.3,21.25,21.27,62400.0,17.8233,17.8233,17.7815,17.7982,62400.0
2011-10-20 15:25:00,21.27,21.27,21.23,21.25,74000.0,17.7982,17.7982,17.7648,17.7815,74000.0
2011-10-20 15:30:00,21.25,21.25,21.21,21.22,119600.0,17.7815,17.7815,17.748,17.7564,119600.0
2011-10-20 15:35:00,21.22,21.25,21.19,21.21,146000.0,17.7564,17.7815,17.7313,17.748,146000.0
2011-10-20 15:40:00,21.21,21.26,21.21,21.24,118400.0,17.748,17.7899,17.748,17.7731,118400.0
2011-10-20 15:45:00,21.24,21.31,21.24,21.3,163200.0,17.7731,17.8317,17.7731,17.8233,163200.0
2011-10-20 15:50:00,21.3,21.32,21.26,21.3,163600.0,17.8233,17.8401,17.7899,17.8233,163600.0
2011-10-20 15:55:00,21.31,21.31,21.25,21.26,292800.0,17.8317,17.8317,17.7815,17.7899,292800.0
2011-10-21 09:30:00,21.52,21.61,21.42,21.45,572000.0,18.0074,18.0827,17.9237,17.9489,572000.0
2011-10-21 09:35:00,21.44,21.54,21.44,21.53,62800.0,17.9405,18.0242,17.9405,18.0158,62800.0
2011-10-21 09:40:00,21.53,21.65,21.53,21.6,40400.0,18.0158,18.1162,18.0158,18.0744,40400.0
2011-10-21 09:45:00,21.6,21.66,21.6,21.65,53200.0,18.0744,18.1246,18.0744,18.1162,53200.0
2011-10-21 09:50:00,21.65,21.66,21.58,21.63,48400.0,18.1162,18.1246,18.0576,18.0995,48400.0
2011-10-21 09:55:00,21.64,21.67,21.61,21.61,72400.0,18.1078,18.1329,18.0827,18.0827,72400.0
2011-10-21 10:00:00,21.61,21.61,21.52,21.52,43200.0,18.0827,18.0827,18.0074,18.0074,43200.0
2011-10-21 10:05:00,21.53,21.53,21.47,21.52,116400.0,18.0158,18.0158,17.9656,18.0074,116400.0
2011-10-21 10:10:00,21.52,21.56,21.52,21.54,46000.0,18.0074,18.0409,18.0074,18.0242,46000.0
2011-10-21 10:15:00,21.56,21.67,21.54,21.67,50800.0,18.0409,18.1329,18.0242,18.1329,50800.0
2011-10-21 10:20:00,21.67,21.7,21.66,21.7,98800.0,18.1329,18.158,18.1246,18.158,98800.0
2011-10-21 10:25:00,21.7,21.7,21.66,21.67,64000.0,18.158,18.158,18.1246,18.1329,64000.0
2011-10-21 10:30:00,21.68,21.71,21.64,21.64,64000.0,18.1413,18.1664,18.1078,18.1078,64000.0
2011-10-21 10:35:00,21.64,21.69,21.64,21.67,40400.0,18.1078,18.1497,18.1078,18.1329,40400.0
2011-10-21 10:40:00,21.68,21.68,21.66,21.67,39200.0,18.1413,18.1413,18.1246,18.1329,39200.0
2011-10-21 10:45:00,21.67,21.68,21.61,21.68,51200.0,18.1329,18.1413,18.0827,18.1413,51200.0
2011-10-21 10:50:00,21.68,21.7,21.64,21.66,36800.0,18.1413,18.158,18.1078,18.1246,36800.0
2011-10-21 10:55:00,21.67,21.7,21.66,21.7,22800.0,18.1329,18.158,18.1246,18.158,22800.0
2011-10-21 11:00:00,21.7,21.7,21.66,21.68,31200.0,18.158,18.158,18.1246,18.1413,31200.0
2011-10-21 11:05:00,21.68,21.7,21.65,21.67,34400.0,18.1413,18.158,18.1162,18.1329,34400.0
2011-10-21 11:10:00,21.66,21.69,21.66,21.67,31600.0,18.1246,18.1497,18.1246,18.1329,31600.0
2011-10-21 11:15:00,21.66,21.69,21.66,21.67,27600.0,18.1246,18.1497,18.1246,18.1329,27600.0
2011-10-21 11:20:00,21.67,21.68,21.66,21.68,30400.0,18.1329,18.1413,18.1246,18.1413,30400.0
2011-10-21 11:25:00,21.67,21.67,21.64,21.64,24400.0,18.1329,18.1329,18.1078,18.1078,24400.0
2011-10-21 11:30:00,21.64,21.65,21.62,21.63,29200.0,18.1078,18.1162,18.0911,18.0995,29200.0
2011-10-21 11:35:00,21.63,21.64,21.62,21.62,18000.0,18.0995,18.1078,18.0911,18.0911,18000.0
2011-10-21 11:40:00,21.62,21.67,21.62,21.65,26000.0,18.0911,18.1329,18.0911,18.1162,26000.0
2011-10-21 11:45:00,21.64,21.66,21.63,21.66,32400.0,18.1078,18.1246,18.0995,18.1246,32400.0
2011-10-21 11:50:00,21.65,21.66,21.6,21.63,36400.0,18.1162,18.1246,18.0744,18.0995,36400.0
2011-10-21 11:55:00,21.62,21.63,21.57,21.57,44800.0,18.0911,18.0995,18.0493,18.0493,44800.0
2011-10-21 12:00:00,21.57,21.59,21.55,21.56,39200.0,18.0493,18.066,18.0325,18.0409,39200.0
2011-10-21 12:05:00,21.56,21.59,21.56,21.57,22400.0,18.0409,18.066,18.0409,18.0493,22400.0
2011-10-21 12:10:00,21.58,21.62,21.58,21.61,26000.0,18.0576,18.0911,18.0576,18.0827,26000.0
2011-10-21 12:15:00,21.61,21.61,21.55,21.55,36800.0,18.0827,18.0827,18.0325,18.0325,36800.0
2011-10-21 12:20:00,21.56,21.59,21.55,21.59,22800.0,18.0409,18.066,18.0325,18.066,22800.0
2011-10-21 12:25:00,21.58,21.59,21.58,21.59,20400.0,18.0576,18.066,18.0576,18.066,20400.0
2011-10-21 12:30:00,21.59,21.59,21.56,21.57,26000.0,18.066,18.066,18.0409,18.0493,26000.0
2011-10-21 12:35:00,21.57,21.57,21.55,21.56,25600.0,18.0493,18.0493,18.0325,18.0409,25600.0
2011-10-21 12:40:00,21.57,21.58,21.55,21.58,96400.0,18.0493,18.0576,18.0325,18.0576,96400.0
2011-10-21 12:45:00,21.58,21.58,21.54,21.54,36000.0,18.0576,18.0576,18.0242,18.0242,36000.0
2011-10-21 12:50:00,21.54,21.55,21.52,21.53,20800.0,18.0242,18.0325,18.0074,18.0158,20800.0
2011-10-21 12:55:00,21.53,21.54,21.51,21.51,38000.0,18.0158,18.0242,17.9991,17.9991,38000.0
2011-10-21 13:00:00,21.51,21.52,21.46,21.48,48000.0,17.9991,18.0074,17.9572,17.974,48000.0
2011-10-21 13:05:00,21.48,21.49,21.47,21.47,31200.0,17.974,17.9823,17.9656,17.9656,31200.0
2011-10-21 13:10:00,21.47,21.5,21.46,21.5,156800.0,17.9656,17.9907,17.9572,17.9907,156800.0
2011-10-21 13:15:00,21.5,21.53,21.5,21.52,24000.0,17.9907,18.0158,17.9907,18.0074,24000.0
2011-10-21 13:20:00,21.53,21.54,21.51,21.52,8000.0,18.0158,18.0242,17.9991,18.0074,8000.0
2011-10-21 13:25:00,21.52,21.53,21.47,21.51,46400.0,18.0074,18.0158,17.9656,17.9991,46400.0
2011-10-21 13:30:00,21.5,21.5,21.48,21.49,29600.0,17.9907,17.9907,17.974,17.9823,29600.0
2011-10-21 13:35:00,21.49,21.51,21.47,21.51,35200.0,17.9823,17.9991,17.9656,17.9991,35200.0
2011-10-21 13:40:00,21.51,21.53,21.48,21.52,32000.0,17.9991,18.0158,17.974,18.0074,32000.0
2011-10-21 13:45:00,21.51,21.54,21.51,21.54,37600.0,17.9991,18.0242,17.9991,18.0242,37600.0
2011-10-21 13:50:00,21.53,21.59,21.53,21.59,33200.0,18.0158,18.066,18.0158,18.066,33200.0
2011-10-21 13:55:00,21.59,21.6,21.55,21.56,53200.0,18.066,18.0744,18.0325,18.0409,53200.0
2011-10-21 14:00:00,21.55,21.63,21.55,21.63,54000.0,18.0325,18.0995,18.0325,18.0995,54000.0
2011-10-21 14:05:00,21.62,21.66,21.62,21.65,54400.0,18.0911,18.1246,18.0911,18.1162,54400.0
2011-10-21 14:10:00,21.64,21.65,21.61,21.61,37600.0,18.1078,18.1162,18.0827,18.0827,37600.0
2011-10-21 14:15:00,21.61,21.62,21.59,21.6,39600.0,18.0827,18.0911,18.066,18.0744,39600.0
2011-10-21 14:20:00,21.6,21.61,21.6,21.6,29200.0,18.0744,18.0827,18.0744,18.0744,29200.0
2011-10-21 14:25:00,21.61,21.62,21.58,21.59,59200.0,18.0827,18.0911,18.0576,18.066,59200.0
2011-10-21 14:30:00,21.58,21.61,21.56,21.57,48000.0,18.0576,18.0827,18.0409,18.0493,48000.0
2011-10-21 14:35:00,21.56,21.57,21.56,21.57,43600.0,18.0409,18.0493,18.0409,18.0493,43600.0
2011-10-21 14:40:00,21.57,21.58,21.56,21.57,42800.0,18.0493,18.0576,18.0409,18.0493,42800.0
2011-10-21 14:45:00,21.57,21.61,21.57,21.6,34800.0,18.0493,18.0827,18.0493,18.0744,34800.0
2011-10-21 14:50:00,21.59,21.62,21.59,21.61,34000.0,18.066,18.0911,18.066,18.0827,34000.0
2011-10-21 14:55:00,21.61,21.63,21.59,21.63,30000.0,18.0827,18.0995,18.066,18.0995,30000.0
2011-10-21 15:00:00,21.63,21.71,21.63,21.71,89600.0,18.0995,18.1664,18.0995,18.1664,89600.0
2011-10-21 15:05:00,21.71,21.72,21.69,21.7,56800.0,18.1664,18.1748,18.1497,18.158,56800.0
2011-10-21 15:10:00,21.7,21.7,21.66,21.66,58400.0,18.158,18.158,18.1246,18.1246,58400.0
2011-10-21 15:15:00,21.67,21.67,21.64,21.66,45600.0,18.1329,18.1329,18.1078,18.1246,45600.0
2011-10-21 15:20:00,21.65,21.7,21.65,21.69,46000.0,18.1162,18.158,18.1162,18.1497,46000.0
2011-10-21 15:25:00,21.7,21.72,21.68,21.7,78400.0,18.158,18.1748,18.1413,18.158,78400.0
2011-10-21 15:30:00,21.71,21.73,21.7,21.7,66000.0,18.1664,18.1831,18.158,18.158,66000.0
2011-10-21 15:35:00,21.7,21.71,21.65,21.66,86800.0,18.158,18.1664,18.1162,18.1246,86800.0
2011-10-21 15:40:00,21.66,21.66,21.63,21.66,60400.0,18.1246,18.1246,18.0995,18.1246,60400.0
2011-10-21 15:45:00,21.66,21.69,21.65,21.69,94800.0,18.1246,18.1497,18.1162,18.1497,94800.0
2011-10-21 15:50:00,21.7,21.78,21.68,21.77,170400.0,18.158,18.225,18.1413,18.2166,170400.0
2011-10-21 15:55:00,21.77,21.81,21.73,21.8,305600.0,18.2166,18.2501,18.1831,18.2417,305600.0
2011-10-24 09:30:00,21.8,21.93,21.78,21.85,138000.0,18.2417,18.3505,18.225,18.2836,138000.0
2011-10-24 09:35:00,21.85,21.85,21.8,21.81,81600.0,18.2836,18.2836,18.2417,18.2501,81600.0
2011-10-24 09:40:00,21.81,21.83,21.76,21.78,82400.0,18.2501,18.2668,18.2083,18.225,82400.0
2011-10-24 09:45:00,21.78,21.89,21.75,21.89,107200.0,18.225,18.317,18.1999,18.317,107200.0
2011-10-24 09:50:00,21.89,21.91,21.79,21.79,50800.0,18.317,18.3338,18.2334,18.2334,50800.0
2011-10-24 09:55:00,21.8,21.81,21.77,21.78,251200.0,18.2417,18.2501,18.2166,18.225,251200.0
2011-10-24 10:00:00,21.78,21.78,21.75,21.76,85200.0,18.225,18.225,18.1999,18.2083,85200.0
2011-10-24 10:05:00,21.77,21.79,21.76,21.78,100000.0,18.2166,18.2334,18.2083,18.225,100000.0
2011-10-24 10:10:00,21.78,21.79,21.77,21.78,101200.0,18.225,18.2334,18.2166,18.225,101200.0
2011-10-24 10:15:00,21.78,21.78,21.77,21.77,46400.0,18.225,18.225,18.2166,18.2166,46400.0
2011-10-24 10:20:00,21.77,21.82,21.77,21.79,61600.0,18.2166,18.2585,18.2166,18.2334,61600.0
2011-10-24 10:25:00,21.8,21.82,21.79,21.79,70800.0,18.2417,18.2585,18.2334,18.2334,70800.0
2011-10-24 10:30:00,21.79,21.82,21.76,21.82,67600.0,18.2334,18.2585,18.2083,18.2585,67600.0
2011-10-24 10:35:00,21.82,21.83,21.81,21.82,23600.0,18.2585,18.2668,18.2501,18.2585,23600.0
2011-10-24 10:40:00,21.82,21.82,21.77,21.79,59200.0,18.2585,18.2585,18.2166,18.2334,59200.0
2011-10-24 10:45:00,21.79,21.83,21.79,21.82,44000.0,18.2334,18.2668,18.2334,18.2585,44000.0
2011-10-24 10:50:00,21.82,21.86,21.82,21.83,27200.0,18.2585,18.2919,18.2585,18.2668,27200.0
2011-10-24 10:55:00,21.84,21.86,21.83,21.85,20800.0,18.2752,18.2919,18.2668,18.2836,20800.0
2011-10-24 11:00:00,21.85,21.88,21.84,21.86,21600.0,18.2836,18.3087,18.2752,18.2919,21600.0
2011-10-24 11:05:00,21.86,21.91,21.86,21.88,24000.0,18.2919,18.3338,18.2919,18.3087,24000.0
2011-10-24 11:10:00,21.88,21.92,21.88,21.91,25200.0,18.3087,18.3421,18.3087,18.3338,25200.0
2011-10-24 11:15:00,21.92,21.93,21.9,21.92,26400.0,18.3421,18.3505,18.3254,18.3421,26400.0
2011-10-24 11:20:00,21.91,21.93,21.89,21.92,42400.0,18.3338,18.3505,18.317,18.3421,42400.0
2011-10-24 11:25:00,21.92,21.93,21.92,21.92,20000.0,18.3421,18.3505,18.3421,18.3421,20000.0
2011-10-24 11:30:00,21.93,21.93,21.9,21.9,38000.0,18.3505,18.3505,18.3254,18.3254,38000.0
2011-10-24 11:35:00,21.91,21.94,21.89,21.93,38400.0,18.3338,18.3589,18.317,18.3505,38400.0
2011-10-24 11:40:00,21.93,21.93,21.93,21.93,16800.0,18.3505,18.3505,18.3505,18.3505,16800.0
2011-10-24 11:45:00,21.93,21.98,21.93,21.95,25200.0,18.3505,18.3923,18.3505,18.3672,25200.0
2011-10-24 11:50:00,21.95,21.95,21.93,21.93,12800.0,18.3672,18.3672,18.3505,18.3505,12800.0
2011-10-24 11:55:00,21.93,21.97,21.93,21.97,48800.0,18.3505,18.384,18.3505,18.384,48800.0
2011-10-24 12:00:00,21.96,22.0,21.96,21.99,42400.0,18.3756,18.4091,18.3756,18.4007,42400.0
2011-10-24 12:05:00,21.99,22.0,21.98,21.99,32000.0,18.4007,18.4091,18.3923,18.4007,32000.0
2011-10-24 12:10:00,21.99,22.01,21.98,22.01,27600.0,18.4007,18.4174,18.3923,18.4174,27600.0
2011-10-24 12:15:00,22.01,22.04,22.0,22.0,49600.0,18.4174,18.4426,18.4091,18.4091,49600.0
2011-10-24 12:20:00,22.0,22.06,22.0,22.05,35200.0,18.4091,18.4593,18.4091,18.4509,35200.0
2011-10-24 12:25:00,22.05,22.1,22.05,22.09,23200.0,18.4509,18.4928,18.4509,18.4844,23200.0
2011-10-24 12:30:00,22.09,22.12,22.02,22.04,85600.0,18.4844,18.5095,18.4258,18.4426,85600.0
2011-10-24 12:35:00,22.04,22.05,22.03,22.05,23200.0,18.4426,18.4509,18.4342,18.4509,23200.0
2011-10-24 12:40:00,22.05,22.09,22.05,22.07,48400.0,18.4509,18.4844,18.4509,18.4677,48400.0
2011-10-24 12:45:00,22.07,22.09,22.06,22.09,16400.0,18.4677,18.4844,18.4593,18.4844,16400.0
2011-10-24 12:50:00,22.09,22.1,22.06,22.09,13600.0,18.4844,18.4928,18.4593,18.4844,13600.0
2011-10-24 12:55:00,22.09,22.11,22.07,22.08,28800.0,18.4844,18.5011,18.4677,18.476,28800.0
2011-10-24 13:00:00,22.08,22.08,22.05,22.08,17200.0,18.476,18.476,18.4509,18.476,17200.0
2011-10-24 13:05:00,22.07,22.08,22.05,22.06,34800.0,18.4677,18.476,18.4509,18.4593,34800.0
2011-10-24 13:10:00,22.06,22.09,22.05,22.08,17200.0,18.4593,18.4844,18.4509,18.476,17200.0
2011-10-24 13:15:00,22.08,22.08,22.05,22.05,9600.0,18.476,18.476,18.4509,18.4509,9600.0
2011-10-24 13:20:00,22.06,22.07,22.04,22.07,19200.0,18.4593,18.4677,18.4426,18.4677,19200.0
2011-10-24 13:25:00,22.07,22.1,22.07,22.08,36000.0,18.4677,18.4928,18.4677,18.476,36000.0
2011-10-24 13:30:00,22.09,22.1,22.08,22.09,26000.0,18.4844,18.4928,18.476,18.4844,26000.0
2011-10-24 13:35:00,22.09,22.09,22.08,22.09,19200.0,18.4844,18.4844,18.476,18.4844,19200.0
2011-10-24 13:40:00,22.1,22.11,22.09,22.1,17200.0,18.4928,18.5011,18.4844,18.4928,17200.0
2011-10-24 13:45:00,22.1,22.15,22.1,22.14,35200.0,18.4928,18.5346,18.4928,18.5262,35200.0
2011-10-24 13:50:00,22.15,22.16,22.13,22.15,82800.0,18.5346,18.543,18.5179,18.5346,82800.0
2011-10-24 13:55:00,22.16,22.16,22.14,22.16,59200.0,18.543,18.543,18.5262,18.543,59200.0
2011-10-24 14:00:00,22.16,22.16,22.15,22.15,32000.0,18.543,18.543,18.5346,18.5346,32000.0
2011-10-24 14:05:00,22.15,22.17,22.14,22.15,18400.0,18.5346,18.5513,18.5262,18.5346,18400.0
2011-10-24 14:10:00,22.15,22.18,22.12,22.12,105200.0,18.5346,18.5597,18.5095,18.5095,105200.0
2011-10-24 14:15:00,22.12,22.13,22.09,22.11,29200.0,18.5095,18.5179,18.4844,18.5011,29200.0
2011-10-24 14:20:00,22.11,22.12,22.1,22.11,17600.0,18.5011,18.5095,18.4928,18.5011,17600.0
2011-10-24 14:25:00,22.1,22.11,22.08,22.1,32400.0,18.4928,18.5011,18.476,18.4928,32400.0
2011-10-24 14:30:00,22.1,22.11,22.08,22.08,20000.0,18.4928,18.5011,18.476,18.476,20000.0
2011-10-24 14:35:00,22.08,22.11,22.08,22.11,25600.0,18.476,18.5011,18.476,18.5011,25600.0
2011-10-24 14:40:00,22.11,22.11,22.08,22.09,30800.0,18.5011,18.5011,18.476,18.4844,30800.0
2011-10-24 14:45:00,22.09,22.09,22.02,22.02,34800.0,18.4844,18.4844,18.4258,18.4258,34800.0
2011-10-24 14:50:00,22.02,22.05,22.0,22.05,31200.0,18.4258,18.4509,18.4091,18.4509,31200.0
2011-10-24 14:55:00,22.06,22.07,22.04,22.06,24400.0,18.4593,18.4677,18.4426,18.4593,24400.0
2011-10-24 15:00:00,22.06,22.09,22.06,22.09,41600.0,18.4593,18.4844,18.4593,18.4844,41600.0
2011-10-24 15:05:00,22.09,22.1,22.04,22.06,29200.0,18.4844,18.4928,18.4426,18.4593,29200.0
2011-10-24 15:10:00,22.06,22.06,22.02,22.02,22000.0,18.4593,18.4593,18.4258,18.4258,22000.0
2011-10-24 15:15:00,22.01,22.03,21.99,22.03,51200.0,18.4174,18.4342,18.4007,18.4342,51200.0
2011-10-24 15:20:00,22.03,22.03,22.0,22.0,35600.0,18.4342,18.4342,18.4091,18.4091,35600.0
2011-10-24 15:25:00,22.0,22.0,21.96,21.96,46000.0,18.4091,18.4091,18.3756,18.3756,46000.0
2011-10-24 15:30:00,21.96,22.01,21.95,22.0,164000.0,18.3756,18.4174,18.3672,18.4091,164000.0
2011-10-24 15:35:00,22.0,22.02,21.98,21.98,54000.0,18.4091,18.4258,18.3923,18.3923,54000.0
2011-10-24 15:40:00,21.98,22.01,21.97,22.0,64400.0,18.3923,18.4174,18.384,18.4091,64400.0
2011-10-24 15:45:00,22.0,22.0,21.93,21.94,76000.0,18.4091,18.4091,18.3505,18.3589,76000.0
2011-10-24 15:50:00,21.94,21.97,21.93,21.93,226000.0,18.3589,18.384,18.3505,18.3505,226000.0
2011-10-24 15:55:00,21.93,21.97,21.93,21.96,421600.0,18.3505,18.384,18.3505,18.3756,421600.0
2011-10-25 09:30:00,21.91,22.04,21.91,22.01,62000.0,18.3338,18.4426,18.3338,18.4174,62000.0
2011-10-25 09:35:00,22.01,22.03,21.88,21.94,77600.0,18.4174,18.4342,18.3087,18.3589,77600.0
2011-10-25 09:40:00,21.94,21.99,21.88,21.95,60000.0,18.3589,18.4007,18.3087,18.3672,60000.0
2011-10-25 09:45:00,21.95,22.0,21.91,22.0,96000.0,18.3672,18.4091,18.3338,18.4091,96000.0
2011-10-25 09:50:00,22.0,22.03,21.94,22.02,55600.0,18.4091,18.4342,18.3589,18.4258,55600.0
2011-10-25 09:55:00,22.03,22.06,21.98,21.98,86400.0,18.4342,18.4593,18.3923,18.3923,86400.0
2011-10-25 10:00:00,21.99,21.99,21.89,21.9,42400.0,18.4007,18.4007,18.317,18.3254,42400.0
2011-10-25 10:05:00,21.92,21.97,21.89,21.97,54800.0,18.3421,18.384,18.317,18.384,54800.0
2011-10-25 10:10:00,21.97,22.0,21.95,21.95,20800.0,18.384,18.4091,18.3672,18.3672,20800.0
2011-10-25 10:15:00,21.94,22.02,21.92,22.02,22800.0,18.3589,18.4258,18.3421,18.4258,22800.0
2011-10-25 10:20:00,22.01,22.04,22.0,22.03,24400.0,18.4174,18.4426,18.4091,18.4342,24400.0
2011-10-25 10:25:00,22.04,22.1,22.04,22.05,23200.0,18.4426,18.4928,18.4426,18.4509,23200.0
2011-10-25 10:30:00,22.05,22.06,22.01,22.05,36000.0,18.4509,18.4593,18.4174,18.4509,36000.0
2011-10-25 10:35:00,22.04,22.05,22.0,22.05,22000.0,18.4426,18.4509,18.4091,18.4509,22000.0
2011-10-25 10:40:00,22.05,22.05,21.99,22.0,59200.0,18.4509,18.4509,18.4007,18.4091,59200.0
2011-10-25 10:45:00,22.0,22.0,21.97,21.98,18400.0,18.4091,18.4091,18.384,18.3923,18400.0
2011-10-25 10:50:00,21.98,21.99,21.95,21.96,16400.0,18.3923,18.4007,18.3672,18.3756,16400.0
2011-10-25 10:55:00,21.94,21.96,21.91,21.92,18000.0,18.3589,18.3756,18.3338,18.3421,18000.0
2011-10-25 11:00:00,21.92,21.94,21.9,21.9,12400.0,18.3421,18.3589,18.3254,18.3254,12400.0
2011-10-25 11:05:00,21.88,21.89,21.86,21.89,22800.0,18.3087,18.317,18.2919,18.317,22800.0
2011-10-25 11:10:00,21.88,21.93,21.88,21.93,27600.0,18.3087,18.3505,18.3087,18.3505,27600.0
2011-10-25 11:15:00,21.93,21.95,21.89,21.9,158000.0,18.3505,18.3672,18.317,18.3254,158000.0
2011-10-25 11:20:00,21.89,21.89,21.82,21.85,31200.0,18.317,18.317,18.2585,18.2836,31200.0
2011-10-25 11:25:00,21.85,21.95,21.84,21.95,72400.0,18.2836,18.3672,18.2752,18.3672,72400.0
2011-10-25 11:30:00,21.95,21.95,21.9,21.9,35200.0,18.3672,18.3672,18.3254,18.3254,35200.0
2011-10-25 11:35:00,21.92,21.96,21.92,21.93,14000.0,18.3421,18.3756,18.3421,18.3505,14000.0
2011-10-25 11:40:00,21.93,21.96,21.92,21.93,16800.0,18.3505,18.3756,18.3421,18.3505,16800.0
2011-10-25 11:45:00,21.93,21.96,21.89,21.95,34000.0,18.3505,18.3756,18.317,18.3672,34000.0
2011-10-25 11:50:00,21.94,21.95,21.93,21.94,18400.0,18.3589,18.3672,18.3505,18.3589,18400.0
2011-10-25 11:55:00,21.93,21.94,21.93,21.94,5200.0,18.3505,18.3589,18.3505,18.3589,5200.0
2011-10-25 12:00:00,21.92,21.98,21.92,21.95,70000.0,18.3421,18.3923,18.3421,18.3672,70000.0
2011-10-25 12:05:00,21.96,22.03,21.95,22.03,41600.0,18.3756,18.4342,18.3672,18.4342,41600.0
2011-10-25 12:10:00,22.03,22.04,22.01,22.04,22400.0,18.4342,18.4426,18.4174,18.4426,22400.0
2011-10-25 12:15:00,22.03,22.05,22.02,22.04,11600.0,18.4342,18.4509,18.4258,18.4426,11600.0
2011-10-25 12:20:00,22.03,22.05,22.02,22.02,18400.0,18.4342,18.4509,18.4258,18.4258,18400.0
2011-10-25 12:25:00,22.03,22.09,22.03,22.08,40400.0,18.4342,18.4844,18.4342,18.476,40400.0
2011-10-25 12:30:00,22.08,22.09,22.04,22.05,20000.0,18.476,18.4844,18.4426,18.4509,20000.0
2011-10-25 12:35:00,22.05,22.07,22.04,22.04,15600.0,18.4509,18.4677,18.4426,18.4426,15600.0
2011-10-25 12:40:00,22.03,22.03,22.0,22.0,13600.0,18.4342,18.4342,18.4091,18.4091,13600.0
2011-10-25 12:45:00,21.99,22.03,21.99,22.01,48000.0,18.4007,18.4342,18.4007,18.4174,48000.0
2011-10-25 12:50:00,22.0,22.02,22.0,22.01,10800.0,18.4091,18.4258,18.4091,18.4174,10800.0
2011-10-25 12:55:00,22.0,22.02,22.0,22.01,15600.0,18.4091,18.4258,18.4091,18.4174,15600.0
2011-10-25 13:00:00,22.01,22.05,22.01,22.04,24000.0,18.4174,18.4509,18.4174,18.4426,24000.0
2011-10-25 13:05:00,22.03,22.07,22.03,22.07,10000.0,18.4342,18.4677,18.4342,18.4677,10000.0
2011-10-25 13:10:00,22.07,22.07,22.05,22.06,10800.0,18.4677,18.4677,18.4509,18.4593,10800.0
2011-10-25 13:15:00,22.05,22.07,22.05,22.06,14000.0,18.4509,18.4677,18.4509,18.4593,14000.0
2011-10-25 13:20:00,22.05,22.1,22.05,22.08,44400.0,18.4509,18.4928,18.4509,18.476,44400.0
2011-10-25 13:25:00,22.09,22.1,22.07,22.09,17600.0,18.4844,18.4928,18.4677,18.4844,17600.0
2011-10-25 13:30:00,22.08,22.08,22.06,22.06,22800.0,18.476,18.476,18.4593,18.4593,22800.0
2011-10-25 13:35:00,22.06,22.08,22.06,22.06,14400.0,18.4593,18.476,18.4593,18.4593,14400.0
2011-10-25 13:40:00,22.06,22.07,22.04,22.06,18800.0,18.4593,18.4677,18.4426,18.4593,18800.0
2011-10-25 13:45:00,22.07,22.09,22.06,22.09,34800.0,18.4677,18.4844,18.4593,18.4844,34800.0
2011-10-25 13:50:00,22.08,22.12,22.08,22.1,22800.0,18.476,18.5095,18.476,18.4928,22800.0
2011-10-25 13:55:00,22.1,22.11,22.08,22.11,10000.0,18.4928,18.5011,18.476,18.5011,10000.0
2011-10-25 14:00:00,22.1,22.1,22.05,22.06,21200.0,18.4928,18.4928,18.4509,18.4593,21200.0
2011-10-25 14:05:00,22.05,22.07,22.03,22.04,38000.0,18.4509,18.4677,18.4342,18.4426,38000.0
2011-10-25 14:10:00,22.04,22.04,21.99,22.0,49200.0,18.4426,18.4426,18.4007,18.4091,49200.0
2011-10-25 14:15:00,21.99,22.02,21.99,22.02,22800.0,18.4007,18.4258,18.4007,18.4258,22800.0
2011-10-25 14:20:00,22.01,22.05,22.01,22.04,11600.0,18.4174,18.4509,18.4174,18.4426,11600.0
2011-10-25 14:25:00,22.05,22.05,22.03,22.03,14000.0,18.4509,18.4509,18.4342,18.4342,14000.0
2011-10-25 14:30:00,22.03,22.04,22.01,22.02,18800.0,18.4342,18.4426,18.4174,18.4258,18800.0
2011-10-25 14:35:00,22.02,22.03,22.01,22.01,19200.0,18.4258,18.4342,18.4174,18.4174,19200.0
2011-10-25 14:40:00,22.02,22.05,22.0,22.05,30800.0,18.4258,18.4509,18.4091,18.4509,30800.0
2011-10-25 14:45:00,22.05,22.06,22.05,22.06,16400.0,18.4509,18.4593,18.4509,18.4593,16400.0
2011-10-25 14:50:00,22.05,22.06,22.03,22.04,19200.0,18.4509,18.4593,18.4342,18.4426,19200.0
2011-10-25 14:55:00,22.03,22.08,22.02,22.07,15600.0,18.4342,18.476,18.4258,18.4677,15600.0
2011-10-25 15:00:00,22.09,22.11,22.08,22.08,22400.0,18.4844,18.5011,18.476,18.476,22400.0
2011-10-25 15:05:00,22.08,22.08,22.05,22.06,19200.0,18.476,18.476,18.4509,18.4593,19200.0
2011-10-25 15:10:00,22.05,22.05,22.0,22.01,16800.0,18.4509,18.4509,18.4091,18.4174,16800.0
2011-10-25 15:15:00,22.01,22.02,21.99,22.0,25600.0,18.4174,18.4258,18.4007,18.4091,25600.0
2011-10-25 15:20:00,22.0,22.01,21.98,21.98,47600.0,18.4091,18.4174,18.3923,18.3923,47600.0
2011-10-25 15:25:00,21.98,21.99,21.97,21.98,48000.0,18.3923,18.4007,18.384,18.3923,48000.0
2011-10-25 15:30:00,21.98,22.0,21.97,21.99,88800.0,18.3923,18.4091,18.384,18.4007,88800.0
2011-10-25 15:35:00,21.98,22.0,21.97,22.0,55600.0,18.3923,18.4091,18.384,18.4091,55600.0
2011-10-25 15:40:00,21.99,22.02,21.98,22.0,65200.0,18.4007,18.4258,18.3923,18.4091,65200.0
2011-10-25 15:45:00,21.99,21.99,21.95,21.95,66000.0,18.4007,18.4007,18.3672,18.3672,66000.0
2011-10-25 15:50:00,21.95,21.98,21.92,21.93,80800.0,18.3672,18.3923,18.3421,18.3505,80800.0
2011-10-25 15:55:00,21.93,21.93,21.88,21.91,162800.0,18.3505,18.3505,18.3087,18.3338,162800.0
2011-10-26 09:30:00,22.13,22.13,21.99,22.02,98800.0,18.5179,18.5179,18.4007,18.4258,98800.0
2011-10-26 09:35:00,22.02,22.08,22.01,22.08,53600.0,18.4258,18.476,18.4174,18.476,53600.0
2011-10-26 09:40:00,22.07,22.13,21.96,21.96,70400.0,18.4677,18.5179,18.3756,18.3756,70400.0
2011-10-26 09:45:00,21.97,21.99,21.95,21.97,43200.0,18.384,18.4007,18.3672,18.384,43200.0
2011-10-26 09:50:00,21.96,22.02,21.93,22.02,40800.0,18.3756,18.4258,18.3505,18.4258,40800.0
2011-10-26 09:55:00,22.02,22.02,21.89,21.9,49200.0,18.4258,18.4258,18.317,18.3254,49200.0
2011-10-26 10:00:00,21.91,21.91,21.78,21.8,102000.0,18.3338,18.3338,18.225,18.2417,102000.0
2011-10-26 10:05:00,21.8,21.8,21.68,21.68,162400.0,18.2417,18.2417,18.1413,18.1413,162400.0
2011-10-26 10:10:00,21.68,21.68,21.63,21.66,97600.0,18.1413,18.1413,18.0995,18.1246,97600.0
2011-10-26 10:15:00,21.65,21.67,21.62,21.65,71200.0,18.1162,18.1329,18.0911,18.1162,71200.0
2011-10-26 10:20:00,21.66,21.66,21.61,21.63,83200.0,18.1246,18.1246,18.0827,18.0995,83200.0
2011-10-26 10:25:00,21.64,21.7,21.63,21.7,98000.0,18.1078,18.158,18.0995,18.158,98000.0
2011-10-26 10:30:00,21.69,21.7,21.63,21.64,51200.0,18.1497,18.158,18.0995,18.1078,51200.0
2011-10-26 10:35:00,21.63,21.67,21.63,21.64,105200.0,18.0995,18.1329,18.0995,18.1078,105200.0
2011-10-26 10:40:00,21.63,21.63,21.58,21.59,47200.0,18.0995,18.0995,18.0576,18.066,47200.0
2011-10-26 10:45:00,21.59,21.59,21.5,21.5,168400.0,18.066,18.066,17.9907,17.9907,168400.0
2011-10-26 10:50:00,21.5,21.54,21.46,21.47,81200.0,17.9907,18.0242,17.9572,17.9656,81200.0
2011-10-26 10:55:00,21.46,21.47,21.36,21.43,150400.0,17.9572,17.9656,17.8735,17.9321,150400.0
2011-10-26 11:00:00,21.43,21.5,21.42,21.47,24400.0,17.9321,17.9907,17.9237,17.9656,24400.0
2011-10-26 11:05:00,21.47,21.49,21.39,21.4,33600.0,17.9656,17.9823,17.8986,17.907,33600.0
2011-10-26 11:10:00,21.4,21.45,21.39,21.42,52800.0,17.907,17.9489,17.8986,17.9237,52800.0
2011-10-26 11:15:00,21.42,21.43,21.4,21.42,80000.0,17.9237,17.9321,17.907,17.9237,80000.0
2011-10-26 11:20:00,21.41,21.41,21.36,21.37,37200.0,17.9154,17.9154,17.8735,17.8819,37200.0
2011-10-26 11:25:00,21.36,21.41,21.33,21.37,40400.0,17.8735,17.9154,17.8484,17.8819,40400.0
2011-10-26 11:30:00,21.37,21.4,21.35,21.38,41200.0,17.8819,17.907,17.8652,17.8903,41200.0
2011-10-26 11:35:00,21.4,21.4,21.38,21.4,13600.0,17.907,17.907,17.8903,17.907,13600.0
2011-10-26 11:40:00,21.39,21.43,21.39,21.4,106400.0,17.8986,17.9321,17.8986,17.907,106400.0
2011-10-26 11:45:00,21.41,21.41,21.39,21.4,28800.0,17.9154,17.9154,17.8986,17.907,28800.0
2011-10-26 11:50:00,21.4,21.43,21.4,21.43,71600.0,17.907,17.9321,17.907,17.9321,71600.0
2011-10-26 11:55:00,21.42,21.43,21.4,21.41,38400.0,17.9237,17.9321,17.907,17.9154,38400.0
2011-10-26 12:00:00,21.41,21.43,21.41,21.42,43600.0,17.9154,17.9321,17.9154,17.9237,43600.0
2011-10-26 12:05:00,21.42,21.42,21.39,21.39,42000.0,17.9237,17.9237,17.8986,17.8986,42000.0
2011-10-26 12:10:00,21.39,21.4,21.38,21.39,58800.0,17.8986,17.907,17.8903,17.8986,58800.0
2011-10-26 12:15:00,21.41,21.43,21.37,21.38,117200.0,17.9154,17.9321,17.8819,17.8903,117200.0
2011-10-26 12:20:00,21.37,21.41,21.36,21.4,264400.0,17.8819,17.9154,17.8735,17.907,264400.0
2011-10-26 12:25:00,21.4,21.45,21.4,21.43,64400.0,17.907,17.9489,17.907,17.9321,64400.0
2011-10-26 12:30:00,21.44,21.44,21.39,21.39,28800.0,17.9405,17.9405,17.8986,17.8986,28800.0
2011-10-26 12:35:00,21.4,21.42,21.4,21.41,15200.0,17.907,17.9237,17.907,17.9154,15200.0
2011-10-26 12:40:00,21.41,21.42,21.4,21.42,18800.0,17.9154,17.9237,17.907,17.9237,18800.0
2011-10-26 12:45:00,21.44,21.47,21.43,21.43,23600.0,17.9405,17.9656,17.9321,17.9321,23600.0
2011-10-26 12:50:00,21.43,21.47,21.42,21.45,74800.0,17.9321,17.9656,17.9237,17.9489,74800.0
2011-10-26 12:55:00,21.45,21.47,21.44,21.44,24800.0,17.9489,17.9656,17.9405,17.9405,24800.0
2011-10-26 13:00:00,21.43,21.45,21.43,21.44,13200.0,17.9321,17.9489,17.9321,17.9405,13200.0
2011-10-26 13:05:00,21.44,21.45,21.42,21.42,21200.0,17.9405,17.9489,17.9237,17.9237,21200.0
2011-10-26 13:10:00,21.41,21.46,21.41,21.44,29200.0,17.9154,17.9572,17.9154,17.9405,29200.0
2011-10-26 13:15:00,21.44,21.45,21.42,21.44,22000.0,17.9405,17.9489,17.9237,17.9405,22000.0
2011-10-26 13:20:00,21.44,21.46,21.43,21.43,72400.0,17.9405,17.9572,17.9321,17.9321,72400.0
2011-10-26 13:25:00,21.43,21.46,21.42,21.45,40400.0,17.9321,17.9572,17.9237,17.9489,40400.0
2011-10-26 13:30:00,21.46,21.52,21.45,21.51,57200.0,17.9572,18.0074,17.9489,17.9991,57200.0
2011-10-26 13:35:00,21.5,21.54,21.5,21.51,175600.0,17.9907,18.0242,17.9907,17.9991,175600.0
2011-10-26 13:40:00,21.51,21.52,21.5,21.5,88000.0,17.9991,18.0074,17.9907,17.9907,88000.0
2011-10-26 13:45:00,21.5,21.52,21.49,21.51,36400.0,17.9907,18.0074,17.9823,17.9991,36400.0
2011-10-26 13:50:00,21.5,21.52,21.49,21.49,124400.0,17.9907,18.0074,17.9823,17.9823,124400.0
2011-10-26 13:55:00,21.51,21.52,21.48,21.51,66000.0,17.9991,18.0074,17.974,17.9991,66000.0
2011-10-26 14:00:00,21.51,21.52,21.47,21.49,104000.0,17.9991,18.0074,17.9656,17.9823,104000.0
2011-10-26 14:05:00,21.48,21.52,21.46,21.5,63200.0,17.974,18.0074,17.9572,17.9907,63200.0
2011-10-26 14:10:00,21.5,21.52,21.49,21.51,43200.0,17.9907,18.0074,17.9823,17.9991,43200.0
2011-10-26 14:15:00,21.5,21.53,21.5,21.51,48800.0,17.9907,18.0158,17.9907,17.9991,48800.0
2011-10-26 14:20:00,21.5,21.54,21.5,21.53,46000.0,17.9907,18.0242,17.9907,18.0158,46000.0
2011-10-26 14:25:00,21.53,21.53,21.46,21.46,47600.0,18.0158,18.0158,17.9572,17.9572,47600.0
2011-10-26 14:30:00,21.47,21.52,21.46,21.5,98400.0,17.9656,18.0074,17.9572,17.9907,98400.0
2011-10-26 14:35:00,21.5,21.53,21.48,21.53,95600.0,17.9907,18.0158,17.974,18.0158,95600.0
2011-10-26 14:40:00,21.53,21.53,21.48,21.52,54400.0,18.0158,18.0158,17.974,18.0074,54400.0
2011-10-26 14:45:00,21.52,21.54,21.5,21.52,32400.0,18.0074,18.0242,17.9907,18.0074,32400.0
2011-10-26 14:50:00,21.52,21.53,21.47,21.5,28800.0,18.0074,18.0158,17.9656,17.9907,28800.0
2011-10-26 14:55:00,21.49,21.5,21.47,21.48,43600.0,17.9823,17.9907,17.9656,17.974,43600.0
2011-10-26 15:00:00,21.48,21.51,21.47,21.48,40800.0,17.974,17.9991,17.9656,17.974,40800.0
2011-10-26 15:05:00,21.49,21.5,21.46,21.5,40800.0,17.9823,17.9907,17.9572,17.9907,40800.0
2011-10-26 15:10:00,21.5,21.5,21.48,21.5,57600.0,17.9907,17.9907,17.974,17.9907,57600.0
2011-10-26 15:15:00,21.5,21.5,21.48,21.49,66800.0,17.9907,17.9907,17.974,17.9823,66800.0
2011-10-26 15:20:00,21.49,21.5,21.48,21.49,98000.0,17.9823,17.9907,17.974,17.9823,98000.0
2011-10-26 15:25:00,21.5,21.51,21.49,21.5,92400.0,17.9907,17.9991,17.9823,17.9907,92400.0
2011-10-26 15:30:00,21.5,21.56,21.49,21.55,145200.0,17.9907,18.0409,17.9823,18.0325,145200.0
2011-10-26 15:35:00,21.55,21.56,21.51,21.53,86800.0,18.0325,18.0409,17.9991,18.0158,86800.0
2011-10-26 15:40:00,21.53,21.6,21.53,21.57,83200.0,18.0158,18.0744,18.0158,18.0493,83200.0
2011-10-26 15:45:00,21.58,21.58,21.5,21.51,124800.0,18.0576,18.0576,17.9907,17.9991,124800.0
2011-10-26 15:50:00,21.5,21.52,21.48,21.49,164400.0,17.9907,18.0074,17.974,17.9823,164400.0
2011-10-26 15:55:00,21.49,21.5,21.46,21.5,258000.0,17.9823,17.9907,17.9572,17.9907,258000.0
2011-10-27 09:30:00,22.02,22.1,21.92,21.94,127200.0,18.4258,18.4928,18.3421,18.3589,127200.0
2011-10-27 09:35:00,21.92,21.92,21.81,21.89,90800.0,18.3421,18.3421,18.2501,18.317,90800.0
2011-10-27 09:40:00,21.89,21.99,21.89,21.98,90800.0,18.317,18.4007,18.317,18.3923,90800.0
2011-10-27 09:45:00,21.97,21.97,21.88,21.95,74000.0,18.384,18.384,18.3087,18.3672,74000.0
2011-10-27 09:50:00,21.95,21.95,21.88,21.93,34000.0,18.3672,18.3672,18.3087,18.3505,34000.0
2011-10-27 09:55:00,21.94,21.96,21.89,21.93,53600.0,18.3589,18.3756,18.317,18.3505,53600.0
2011-10-27 10:00:00,21.91,21.93,21.87,21.91,74800.0,18.3338,18.3505,18.3003,18.3338,74800.0
2011-10-27 10:05:00,21.91,21.97,21.91,21.97,50000.0,18.3338,18.384,18.3338,18.384,50000.0
2011-10-27 10:10:00,21.97,22.0,21.97,21.99,41600.0,18.384,18.4091,18.384,18.4007,41600.0
2011-10-27 10:15:00,21.98,21.98,21.95,21.96,37600.0,18.3923,18.3923,18.3672,18.3756,37600.0
2011-10-27 10:20:00,21.98,21.98,21.89,21.92,47600.0,18.3923,18.3923,18.317,18.3421,47600.0
2011-10-27 10:25:00,21.92,21.92,21.85,21.86,54400.0,18.3421,18.3421,18.2836,18.2919,54400.0
2011-10-27 10:30:00,21.87,21.87,21.82,21.83,49200.0,18.3003,18.3003,18.2585,18.2668,49200.0
2011-10-27 10:35:00,21.83,21.85,21.79,21.81,56800.0,18.2668,18.2836,18.2334,18.2501,56800.0
2011-10-27 10:40:00,21.81,21.87,21.8,21.83,86000.0,18.2501,18.3003,18.2417,18.2668,86000.0
2011-10-27 10:45:00,21.83,21.91,21.83,21.89,51600.0,18.2668,18.3338,18.2668,18.317,51600.0
2011-10-27 10:50:00,21.89,21.9,21.86,21.9,20000.0,18.317,18.3254,18.2919,18.3254,20000.0
2011-10-27 10:55:00,21.91,21.95,21.91,21.94,74000.0,18.3338,18.3672,18.3338,18.3589,74000.0
2011-10-27 11:00:00,21.95,21.99,21.94,21.99,23600.0,18.3672,18.4007,18.3589,18.4007,23600.0
2011-10-27 11:05:00,21.99,22.01,21.95,21.99,28000.0,18.4007,18.4174,18.3672,18.4007,28000.0
2011-10-27 11:10:00,22.0,22.0,21.98,22.0,19200.0,18.4091,18.4091,18.3923,18.4091,19200.0
2011-10-27 11:15:00,21.99,22.0,21.95,21.96,20800.0,18.4007,18.4091,18.3672,18.3756,20800.0
2011-10-27 11:20:00,21.97,21.97,21.94,21.95,29600.0,18.384,18.384,18.3589,18.3672,29600.0
2011-10-27 11:25:00,21.95,21.97,21.94,21.97,22000.0,18.3672,18.384,18.3589,18.384,22000.0
2011-10-27 11:30:00,21.97,21.98,21.96,21.97,16800.0,18.384,18.3923,18.3756,18.384,16800.0
2011-10-27 11:35:00,21.99,21.99,21.95,21.97,61200.0,18.4007,18.4007,18.3672,18.384,61200.0
2011-10-27 11:40:00,21.96,21.97,21.94,21.94,20400.0,18.3756,18.384,18.3589,18.3589,20400.0
2011-10-27 11:45:00,21.93,22.0,21.93,22.0,34800.0,18.3505,18.4091,18.3505,18.4091,34800.0
2011-10-27 11:50:00,22.0,22.03,21.99,22.03,36400.0,18.4091,18.4342,18.4007,18.4342,36400.0
2011-10-27 11:55:00,22.02,22.04,21.98,22.03,156400.0,18.4258,18.4426,18.3923,18.4342,156400.0
2011-10-27 12:00:00,22.03,22.07,22.0,22.0,249200.0,18.4342,18.4677,18.4091,18.4091,249200.0
2011-10-27 12:05:00,22.0,22.03,22.0,22.02,46400.0,18.4091,18.4342,18.4091,18.4258,46400.0
2011-10-27 12:10:00,22.02,22.03,21.99,22.0,244800.0,18.4258,18.4342,18.4007,18.4091,244800.0
2011-10-27 12:15:00,22.0,22.0,21.98,21.98,44400.0,18.4091,18.4091,18.3923,18.3923,44400.0
2011-10-27 12:20:00,21.98,21.99,21.94,21.95,49200.0,18.3923,18.4007,18.3589,18.3672,49200.0
2011-10-27 12:25:00,21.95,21.95,21.89,21.89,82000.0,18.3672,18.3672,18.317,18.317,82000.0
2011-10-27 12:30:00,21.91,21.93,21.89,21.92,45200.0,18.3338,18.3505,18.317,18.3421,45200.0
2011-10-27 12:35:00,21.92,21.96,21.9,21.96,27600.0,18.3421,18.3756,18.3254,18.3756,27600.0
2011-10-27 12:40:00,21.95,21.99,21.95,21.97,37200.0,18.3672,18.4007,18.3672,18.384,37200.0
2011-10-27 12:45:00,21.97,21.97,21.84,21.89,156800.0,18.384,18.384,18.2752,18.317,156800.0
2011-10-27 12:50:00,21.89,21.92,21.87,21.92,20000.0,18.317,18.3421,18.3003,18.3421,20000.0
2011-10-27 12:55:00,21.92,21.94,21.91,21.93,15600.0,18.3421,18.3589,18.3338,18.3505,15600.0
2011-10-27 13:00:00,21.94,21.96,21.94,21.95,13600.0,18.3589,18.3756,18.3589,18.3672,13600.0
2011-10-27 13:05:00,21.95,21.97,21.94,21.94,56400.0,18.3672,18.384,18.3589,18.3589,56400.0
2011-10-27 13:10:00,21.95,22.01,21.95,22.0,24400.0,18.3672,18.4174,18.3672,18.4091,24400.0
2011-10-27 13:15:00,21.99,22.02,21.99,22.01,18000.0,18.4007,18.4258,18.4007,18.4174,18000.0
2011-10-27 13:20:00,22.02,22.05,22.0,22.0,26800.0,18.4258,18.4509,18.4091,18.4091,26800.0
2011-10-27 13:25:00,22.01,22.06,22.0,22.05,22400.0,18.4174,18.4593,18.4091,18.4509,22400.0
2011-10-27 13:30:00,22.05,22.07,22.04,22.05,44000.0,18.4509,18.4677,18.4426,18.4509,44000.0
2011-10-27 13:35:00,22.06,22.07,22.05,22.06,32400.0,18.4593,18.4677,18.4509,18.4593,32400.0
2011-10-27 13:40:00,22.07,22.07,22.04,22.05,85200.0,18.4677,18.4677,18.4426,18.4509,85200.0
2011-10-27 13:45:00,22.05,22.07,21.98,21.99,98000.0,18.4509,18.4677,18.3923,18.4007,98000.0
2011-10-27 13:50:00,22.0,22.03,22.0,22.03,36000.0,18.4091,18.4342,18.4091,18.4342,36000.0
2011-10-27 13:55:00,22.03,22.06,21.99,22.06,41200.0,18.4342,18.4593,18.4007,18.4593,41200.0
2011-10-27 14:00:00,22.06,22.11,22.04,22.11,32800.0,18.4593,18.5011,18.4426,18.5011,32800.0
2011-10-27 14:05:00,22.11,22.11,22.08,22.09,24000.0,18.5011,18.5011,18.476,18.4844,24000.0
2011-10-27 14:10:00,22.09,22.09,22.07,22.08,26400.0,18.4844,18.4844,18.4677,18.476,26400.0
2011-10-27 14:15:00,22.07,22.09,22.05,22.07,18800.0,18.4677,18.4844,18.4509,18.4677,18800.0
2011-10-27 14:20:00,22.07,22.09,22.06,22.09,35200.0,18.4677,18.4844,18.4593,18.4844,35200.0
2011-10-27 14:25:00,22.08,22.11,22.07,22.11,14400.0,18.476,18.5011,18.4677,18.5011,14400.0
2011-10-27 14:30:00,22.11,22.11,22.07,22.1,34000.0,18.5011,18.5011,18.4677,18.4928,34000.0
2011-10-27 14:35:00,22.09,22.12,22.07,22.11,46800.0,18.4844,18.5095,18.4677,18.5011,46800.0
2011-10-27 14:40:00,22.12,22.14,22.11,22.13,10800.0,18.5095,18.5262,18.5011,18.5179,10800.0
2011-10-27 14:45:00,22.13,22.17,22.11,22.11,27200.0,18.5179,18.5513,18.5011,18.5011,27200.0
2011-10-27 14:50:00,22.11,22.11,22.09,22.09,15200.0,18.5011,18.5011,18.4844,18.4844,15200.0
2011-10-27 14:55:00,22.09,22.12,22.09,22.09,28400.0,18.4844,18.5095,18.4844,18.4844,28400.0
2011-10-27 15:00:00,22.1,22.12,22.08,22.1,45200.0,18.4928,18.5095,18.476,18.4928,45200.0
2011-10-27 15:05:00,22.1,22.13,22.09,22.1,58800.0,18.4928,18.5179,18.4844,18.4928,58800.0
2011-10-27 15:10:00,22.1,22.14,22.1,22.14,38000.0,18.4928,18.5262,18.4928,18.5262,38000.0
2011-10-27 15:15:00,22.15,22.21,22.14,22.21,39200.0,18.5346,18.5848,18.5262,18.5848,39200.0
2011-10-27 15:20:00,22.21,22.26,22.21,22.24,61200.0,18.5848,18.6266,18.5848,18.6099,61200.0
2011-10-27 15:25:00,22.24,22.28,22.22,22.23,44800.0,18.6099,18.6434,18.5932,18.6015,44800.0
2011-10-27 15:30:00,22.23,22.24,22.2,22.21,49200.0,18.6015,18.6099,18.5764,18.5848,49200.0
2011-10-27 15:35:00,22.21,22.22,22.2,22.21,60000.0,18.5848,18.5932,18.5764,18.5848,60000.0
2011-10-27 15:40:00,22.22,22.24,22.21,22.22,71200.0,18.5932,18.6099,18.5848,18.5932,71200.0
2011-10-27 15:45:00,22.21,22.21,22.05,22.09,160400.0,18.5848,18.5848,18.4509,18.4844,160400.0
2011-10-27 15:50:00,22.1,22.11,22.03,22.05,78400.0,18.4928,18.5011,18.4342,18.4509,78400.0
2011-10-27 15:55:00,22.04,22.11,22.02,22.1,171600.0,18.4426,18.5011,18.4258,18.4928,171600.0
2011-10-28 09:30:00,22.06,22.21,22.06,22.2,52400.0,18.4593,18.5848,18.4593,18.5764,52400.0
2011-10-28 09:35:00,22.2,22.22,22.17,22.21,36800.0,18.5764,18.5932,18.5513,18.5848,36800.0
2011-10-28 09:40:00,22.22,22.22,22.07,22.09,24400.0,18.5932,18.5932,18.4677,18.4844,24400.0
2011-10-28 09:45:00,22.08,22.08,22.01,22.07,26000.0,18.476,18.476,18.4174,18.4677,26000.0
2011-10-28 09:50:00,22.08,22.1,22.07,22.1,32000.0,18.476,18.4928,18.4677,18.4928,32000.0
2011-10-28 09:55:00,22.1,22.19,22.07,22.19,20800.0,18.4928,18.5681,18.4677,18.5681,20800.0
2011-10-28 10:00:00,22.19,22.21,22.17,22.17,25200.0,18.5681,18.5848,18.5513,18.5513,25200.0
2011-10-28 10:05:00,22.17,22.2,22.17,22.18,24800.0,18.5513,18.5764,18.5513,18.5597,24800.0
2011-10-28 10:10:00,22.19,22.2,22.16,22.16,20400.0,18.5681,18.5764,18.543,18.543,20400.0
2011-10-28 10:15:00,22.16,22.17,22.15,22.15,26000.0,18.543,18.5513,18.5346,18.5346,26000.0
2011-10-28 10:20:00,22.15,22.19,22.15,22.17,30800.0,18.5346,18.5681,18.5346,18.5513,30800.0
2011-10-28 10:25:00,22.16,22.16,22.06,22.07,52400.0,18.543,18.543,18.4593,18.4677,52400.0
2011-10-28 10:30:00,22.07,22.13,22.06,22.13,36400.0,18.4677,18.5179,18.4593,18.5179,36400.0
2011-10-28 10:35:00,22.13,22.15,22.11,22.15,38400.0,18.5179,18.5346,18.5011,18.5346,38400.0
2011-10-28 10:40:00,22.14,22.14,22.08,22.09,16400.0,18.5262,18.5262,18.476,18.4844,16400.0
2011-10-28 10:45:00,22.09,22.1,22.07,22.08,37600.0,18.4844,18.4928,18.4677,18.476,37600.0
2011-10-28 10:50:00,22.08,22.11,22.07,22.1,15600.0,18.476,18.5011,18.4677,18.4928,15600.0
2011-10-28 10:55:00,22.1,22.1,22.06,22.08,16000.0,18.4928,18.4928,18.4593,18.476,16000.0
2011-10-28 11:00:00,22.07,22.09,22.07,22.09,15200.0,18.4677,18.4844,18.4677,18.4844,15200.0
2011-10-28 11:05:00,22.1,22.11,22.08,22.11,29200.0,18.4928,18.5011,18.476,18.5011,29200.0
2011-10-28 11:10:00,22.11,22.11,22.1,22.11,15600.0,18.5011,18.5011,18.4928,18.5011,15600.0
2011-10-28 11:15:00,22.11,22.11,22.08,22.09,23200.0,18.5011,18.5011,18.476,18.4844,23200.0
2011-10-28 11:20:00,22.1,22.12,22.08,22.08,21200.0,18.4928,18.5095,18.476,18.476,21200.0
2011-10-28 11:25:00,22.08,22.08,22.05,22.06,22800.0,18.476,18.476,18.4509,18.4593,22800.0
2011-10-28 11:30:00,22.06,22.08,22.05,22.07,42800.0,18.4593,18.476,18.4509,18.4677,42800.0
2011-10-28 11:35:00,22.06,22.07,21.99,22.03,31200.0,18.4593,18.4677,18.4007,18.4342,31200.0
2011-10-28 11:40:00,22.03,22.03,21.98,21.98,41600.0,18.4342,18.4342,18.3923,18.3923,41600.0
2011-10-28 11:45:00,21.98,22.02,21.97,22.01,20400.0,18.3923,18.4258,18.384,18.4174,20400.0
2011-10-28 11:50:00,21.99,22.0,21.93,21.93,35600.0,18.4007,18.4091,18.3505,18.3505,35600.0
2011-10-28 11:55:00,21.93,21.93,21.88,21.88,18800.0,18.3505,18.3505,18.3087,18.3087,18800.0
2011-10-28 12:00:00,21.89,21.9,21.88,21.89,14000.0,18.317,18.3254,18.3087,18.317,14000.0
2011-10-28 12:05:00,21.9,21.9,21.87,21.89,13600.0,18.3254,18.3254,18.3003,18.317,13600.0
2011-10-28 12:10:00,21.89,21.92,21.88,21.92,91600.0,18.317,18.3421,18.3087,18.3421,91600.0
2011-10-28 12:15:00,21.92,21.92,21.89,21.9,26800.0,18.3421,18.3421,18.317,18.3254,26800.0
2011-10-28 12:20:00,21.9,21.9,21.85,21.86,25200.0,18.3254,18.3254,18.2836,18.2919,25200.0
2011-10-28 12:25:00,21.86,21.87,21.85,21.85,24800.0,18.2919,18.3003,18.2836,18.2836,24800.0
2011-10-28 12:30:00,21.85,21.85,21.81,21.84,29200.0,18.2836,18.2836,18.2501,18.2752,29200.0
2011-10-28 12:35:00,21.84,21.86,21.81,21.82,26800.0,18.2752,18.2919,18.2501,18.2585,26800.0
2011-10-28 12:40:00,21.82,21.86,21.82,21.86,8000.0,18.2585,18.2919,18.2585,18.2919,8000.0
2011-10-28 12:45:00,21.85,21.88,21.85,21.88,6800.0,18.2836,18.3087,18.2836,18.3087,6800.0
2011-10-28 12:50:00,21.88,21.88,21.85,21.86,14000.0,18.3087,18.3087,18.2836,18.2919,14000.0
2011-10-28 12:55:00,21.86,21.9,21.86,21.9,18000.0,18.2919,18.3254,18.2919,18.3254,18000.0
2011-10-28 13:00:00,21.9,21.91,21.89,21.89,18000.0,18.3254,18.3338,18.317,18.317,18000.0
2011-10-28 13:05:00,21.9,21.92,21.89,21.9,15600.0,18.3254,18.3421,18.317,18.3254,15600.0
2011-10-28 13:10:00,21.91,21.93,21.84,21.84,52000.0,18.3338,18.3505,18.2752,18.2752,52000.0
2011-10-28 13:15:00,21.84,21.9,21.83,21.89,18800.0,18.2752,18.3254,18.2668,18.317,18800.0
2011-10-28 13:20:00,21.89,21.93,21.89,21.92,33600.0,18.317,18.3505,18.317,18.3421,33600.0
2011-10-28 13:25:00,21.92,21.93,21.86,21.86,30800.0,18.3421,18.3505,18.2919,18.2919,30800.0
2011-10-28 13:30:00,21.85,21.85,21.8,21.84,23600.0,18.2836,18.2836,18.2417,18.2752,23600.0
2011-10-28 13:35:00,21.86,21.89,21.85,21.88,18000.0,18.2919,18.317,18.2836,18.3087,18000.0
2011-10-28 13:40:00,21.88,21.88,21.84,21.87,23200.0,18.3087,18.3087,18.2752,18.3003,23200.0
2011-10-28 13:45:00,21.88,21.88,21.85,21.85,25600.0,18.3087,18.3087,18.2836,18.2836,25600.0
2011-10-28 13:50:00,21.85,21.86,21.82,21.83,24400.0,18.2836,18.2919,18.2585,18.2668,24400.0
2011-10-28 13:55:00,21.84,21.86,21.83,21.84,14000.0,18.2752,18.2919,18.2668,18.2752,14000.0
2011-10-28 14:00:00,21.85,21.85,21.83,21.83,14000.0,18.2836,18.2836,18.2668,18.2668,14000.0
2011-10-28 14:05:00,21.84,21.84,21.8,21.82,22800.0,18.2752,18.2752,18.2417,18.2585,22800.0
2011-10-28 14:10:00,21.82,21.85,21.81,21.85,28000.0,18.2585,18.2836,18.2501,18.2836,28000.0
2011-10-28 14:15:00,21.84,21.84,21.81,21.83,20000.0,18.2752,18.2752,18.2501,18.2668,20000.0
2011-10-28 14:20:00,21.83,21.86,21.83,21.86,24800.0,18.2668,18.2919,18.2668,18.2919,24800.0
2011-10-28 14:25:00,21.86,21.86,21.77,21.77,139600.0,18.2919,18.2919,18.2166,18.2166,139600.0
2011-10-28 14:30:00,21.78,21.78,21.77,21.78,128800.0,18.225,18.225,18.2166,18.225,128800.0
2011-10-28 14:35:00,21.78,21.79,21.76,21.78,38400.0,18.225,18.2334,18.2083,18.225,38400.0
2011-10-28 14:40:00,21.79,21.8,21.77,21.77,50400.0,18.2334,18.2417,18.2166,18.2166,50400.0
2011-10-28 14:45:00,21.77,21.78,21.74,21.75,75600.0,18.2166,18.225,18.1915,18.1999,75600.0
2011-10-28 14:50:00,21.75,21.79,21.75,21.79,43200.0,18.1999,18.2334,18.1999,18.2334,43200.0
2011-10-28 14:55:00,21.79,21.81,21.77,21.81,17600.0,18.2334,18.2501,18.2166,18.2501,17600.0
2011-10-28 15:00:00,21.81,21.86,21.81,21.84,56400.0,18.2501,18.2919,18.2501,18.2752,56400.0
2011-10-28 15:05:00,21.85,21.85,21.82,21.82,29200.0,18.2836,18.2836,18.2585,18.2585,29200.0
2011-10-28 15:10:00,21.82,21.82,21.79,21.81,34800.0,18.2585,18.2585,18.2334,18.2501,34800.0
2011-10-28 15:15:00,21.81,21.85,21.81,21.84,81200.0,18.2501,18.2836,18.2501,18.2752,81200.0
2011-10-28 15:20:00,21.83,21.86,21.83,21.86,63600.0,18.2668,18.2919,18.2668,18.2919,63600.0
2011-10-28 15:25:00,21.86,21.86,21.85,21.85,31200.0,18.2919,18.2919,18.2836,18.2836,31200.0
2011-10-28 15:30:00,21.85,21.88,21.84,21.88,59200.0,18.2836,18.3087,18.2752,18.3087,59200.0
2011-10-28 15:35:00,21.88,21.9,21.86,21.89,46800.0,18.3087,18.3254,18.2919,18.317,46800.0
2011-10-28 15:40:00,21.9,21.94,21.89,21.94,75600.0,18.3254,18.3589,18.317,18.3589,75600.0
2011-10-28 15:45:00,21.94,21.94,21.92,21.93,46000.0,18.3589,18.3589,18.3421,18.3505,46000.0
2011-10-28 15:50:00,21.92,21.93,21.89,21.91,53200.0,18.3421,18.3505,18.317,18.3338,53200.0
2011-10-28 15:55:00,21.91,21.92,21.88,21.89,94000.0,18.3338,18.3421,18.3087,18.317,94000.0
2011-10-31 09:30:00,21.95,22.09,21.95,22.03,341600.0,18.3672,18.4844,18.3672,18.4342,341600.0
2011-10-31 09:35:00,22.04,22.04,21.92,22.03,99600.0,18.4426,18.4426,18.3421,18.4342,99600.0
2011-10-31 09:40:00,22.03,22.18,22.03,22.18,119200.0,18.4342,18.5597,18.4342,18.5597,119200.0
2011-10-31 09:45:00,22.16,22.18,22.0,22.0,111600.0,18.543,18.5597,18.4091,18.4091,111600.0
2011-10-31 09:50:00,22.0,22.07,21.96,22.02,138400.0,18.4091,18.4677,18.3756,18.4258,138400.0
2011-10-31 09:55:00,22.03,22.06,22.0,22.02,192000.0,18.4342,18.4593,18.4091,18.4258,192000.0
2011-10-31 10:00:00,22.02,22.06,22.0,22.02,86400.0,18.4258,18.4593,18.4091,18.4258,86400.0
2011-10-31 10:05:00,22.02,22.11,22.02,22.11,78000.0,18.4258,18.5011,18.4258,18.5011,78000.0
2011-10-31 10:10:00,22.11,22.15,22.08,22.14,56400.0,18.5011,18.5346,18.476,18.5262,56400.0
2011-10-31 10:15:00,22.14,22.19,22.05,22.05,139200.0,18.5262,18.5681,18.4509,18.4509,139200.0
2011-10-31 10:20:00,22.06,22.07,22.03,22.04,50400.0,18.4593,18.4677,18.4342,18.4426,50400.0
2011-10-31 10:25:00,22.03,22.07,22.03,22.06,58400.0,18.4342,18.4677,18.4342,18.4593,58400.0
2011-10-31 10:30:00,22.06,22.09,22.05,22.08,42000.0,18.4593,18.4844,18.4509,18.476,42000.0
2011-10-31 10:35:00,22.08,22.13,22.08,22.13,54000.0,18.476,18.5179,18.476,18.5179,54000.0
2011-10-31 10:40:00,22.13,22.13,22.05,22.06,53600.0,18.5179,18.5179,18.4509,18.4593,53600.0
2011-10-31 10:45:00,22.06,22.11,22.06,22.07,54800.0,18.4593,18.5011,18.4593,18.4677,54800.0
2011-10-31 10:50:00,22.09,22.11,22.05,22.05,17600.0,18.4844,18.5011,18.4509,18.4509,17600.0
2011-10-31 10:55:00,22.05,22.13,22.05,22.1,56400.0,18.4509,18.5179,18.4509,18.4928,56400.0
2011-10-31 11:00:00,22.11,22.18,22.1,22.1,36800.0,18.5011,18.5597,18.4928,18.4928,36800.0
2011-10-31 11:05:00,22.1,22.14,22.09,22.14,30800.0,18.4928,18.5262,18.4844,18.5262,30800.0
2011-10-31 11:10:00,22.14,22.14,22.11,22.12,32000.0,18.5262,18.5262,18.5011,18.5095,32000.0
2011-10-31 11:15:00,22.11,22.19,22.1,22.17,125600.0,18.5011,18.5681,18.4928,18.5513,125600.0
2011-10-31 11:20:00,22.17,22.22,22.17,22.22,57200.0,18.5513,18.5932,18.5513,18.5932,57200.0
2011-10-31 11:25:00,22.21,22.22,22.17,22.21,49600.0,18.5848,18.5932,18.5513,18.5848,49600.0
2011-10-31 11:30:00,22.21,22.28,22.2,22.27,74400.0,18.5848,18.6434,18.5764,18.635,74400.0
2011-10-31 11:35:00,22.28,22.28,22.21,22.21,35200.0,18.6434,18.6434,18.5848,18.5848,35200.0
2011-10-31 11:40:00,22.2,22.25,22.19,22.25,25600.0,18.5764,18.6183,18.5681,18.6183,25600.0
2011-10-31 11:45:00,22.25,22.25,22.22,22.25,27600.0,18.6183,18.6183,18.5932,18.6183,27600.0
2011-10-31 11:50:00,22.26,22.28,22.25,22.27,30000.0,18.6266,18.6434,18.6183,18.635,30000.0
2011-10-31 11:55:00,22.28,22.31,22.26,22.31,36800.0,18.6434,18.6685,18.6266,18.6685,36800.0
2011-10-31 12:00:00,22.3,22.3,22.24,22.24,22000.0,18.6601,18.6601,18.6099,18.6099,22000.0
2011-10-31 12:05:00,22.24,22.28,22.24,22.25,18800.0,18.6099,18.6434,18.6099,18.6183,18800.0
2011-10-31 12:10:00,22.25,22.25,22.2,22.2,21600.0,18.6183,18.6183,18.5764,18.5764,21600.0
2011-10-31 12:15:00,22.19,22.2,22.16,22.16,25600.0,18.5681,18.5764,18.543,18.543,25600.0
2011-10-31 12:20:00,22.16,22.17,22.14,22.15,22400.0,18.543,18.5513,18.5262,18.5346,22400.0
2011-10-31 12:25:00,22.15,22.16,22.13,22.16,26800.0,18.5346,18.543,18.5179,18.543,26800.0
2011-10-31 12:30:00,22.15,22.18,22.15,22.17,46000.0,18.5346,18.5597,18.5346,18.5513,46000.0
2011-10-31 12:35:00,22.17,22.18,22.16,22.18,19200.0,18.5513,18.5597,18.543,18.5597,19200.0
2011-10-31 12:40:00,22.18,22.19,22.16,22.18,19600.0,18.5597,18.5681,18.543,18.5597,19600.0
2011-10-31 12:45:00,22.17,22.18,22.16,22.16,19200.0,18.5513,18.5597,18.543,18.543,19200.0
2011-10-31 12:50:00,22.16,22.19,22.16,22.19,21600.0,18.543,18.5681,18.543,18.5681,21600.0
2011-10-31 12:55:00,22.2,22.22,22.19,22.21,15600.0,18.5764,18.5932,18.5681,18.5848,15600.0
2011-10-31 13:00:00,22.2,22.24,22.2,22.23,36400.0,18.5764,18.6099,18.5764,18.6015,36400.0
2011-10-31 13:05:00,22.24,22.24,22.19,22.19,17600.0,18.6099,18.6099,18.5681,18.5681,17600.0
2011-10-31 13:10:00,22.18,22.23,22.17,22.21,35200.0,18.5597,18.6015,18.5513,18.5848,35200.0
2011-10-31 13:15:00,22.2,22.21,22.18,22.18,16000.0,18.5764,18.5848,18.5597,18.5597,16000.0
2011-10-31 13:20:00,22.18,22.19,22.16,22.16,17600.0,18.5597,18.5681,18.543,18.543,17600.0
2011-10-31 13:25:00,22.17,22.17,22.15,22.16,27200.0,18.5513,18.5513,18.5346,18.543,27200.0
2011-10-31 13:30:00,22.17,22.18,22.16,22.18,19600.0,18.5513,18.5597,18.543,18.5597,19600.0
2011-10-31 13:35:00,22.18,22.21,22.18,22.21,18400.0,18.5597,18.5848,18.5597,18.5848,18400.0
2011-10-31 13:40:00,22.22,22.22,22.17,22.17,36800.0,18.5932,18.5932,18.5513,18.5513,36800.0
2011-10-31 13:45:00,22.17,22.2,22.16,22.2,34400.0,18.5513,18.5764,18.543,18.5764,34400.0
2011-10-31 13:50:00,22.2,22.2,22.17,22.17,20000.0,18.5764,18.5764,18.5513,18.5513,20000.0
2011-10-31 13:55:00,22.18,22.18,22.16,22.16,20800.0,18.5597,18.5597,18.543,18.543,20800.0
2011-10-31 14:00:00,22.16,22.18,22.16,22.17,29600.0,18.543,18.5597,18.543,18.5513,29600.0
2011-10-31 14:05:00,22.17,22.17,22.15,22.15,15600.0,18.5513,18.5513,18.5346,18.5346,15600.0
2011-10-31 14:10:00,22.15,22.15,22.14,22.15,34400.0,18.5346,18.5346,18.5262,18.5346,34400.0
2011-10-31 14:15:00,22.15,22.15,22.11,22.13,31200.0,18.5346,18.5346,18.5011,18.5179,31200.0
2011-10-31 14:20:00,22.13,22.14,22.12,22.13,36800.0,18.5179,18.5262,18.5095,18.5179,36800.0
2011-10-31 14:25:00,22.12,22.12,22.1,22.11,46800.0,18.5095,18.5095,18.4928,18.5011,46800.0
2011-10-31 14:30:00,22.11,22.12,22.09,22.11,65200.0,18.5011,18.5095,18.4844,18.5011,65200.0
2011-10-31 14:35:00,22.11,22.11,22.08,22.08,40400.0,18.5011,18.5011,18.476,18.476,40400.0
2011-10-31 14:40:00,22.08,22.11,22.06,22.11,40400.0,18.476,18.5011,18.4593,18.5011,40400.0
2011-10-31 14:45:00,22.11,22.11,22.09,22.1,20800.0,18.5011,18.5011,18.4844,18.4928,20800.0
2011-10-31 14:50:00,22.1,22.11,22.09,22.1,24400.0,18.4928,18.5011,18.4844,18.4928,24400.0
2011-10-31 14:55:00,22.09,22.13,22.09,22.11,29200.0,18.4844,18.5179,18.4844,18.5011,29200.0
2011-10-31 15:00:00,22.11,22.11,22.1,22.1,32400.0,18.5011,18.5011,18.4928,18.4928,32400.0
2011-10-31 15:05:00,22.1,22.1,22.06,22.07,42400.0,18.4928,18.4928,18.4593,18.4677,42400.0
2011-10-31 15:10:00,22.06,22.08,22.06,22.06,75600.0,18.4593,18.476,18.4593,18.4593,75600.0
2011-10-31 15:15:00,22.07,22.08,22.0,22.0,140400.0,18.4677,18.476,18.4091,18.4091,140400.0
2011-10-31 15:20:00,22.0,22.0,21.96,21.99,50400.0,18.4091,18.4091,18.3756,18.4007,50400.0
2011-10-31 15:25:00,21.99,22.0,21.95,21.95,50400.0,18.4007,18.4091,18.3672,18.3672,50400.0
2011-10-31 15:30:00,21.95,22.0,21.94,22.0,62000.0,18.3672,18.4091,18.3589,18.4091,62000.0
2011-10-31 15:35:00,22.0,22.03,22.0,22.02,59200.0,18.4091,18.4342,18.4091,18.4258,59200.0
2011-10-31 15:40:00,22.02,22.02,21.97,21.99,102400.0,18.4258,18.4258,18.384,18.4007,102400.0
2011-10-31 15:45:00,21.98,21.99,21.93,21.97,114400.0,18.3923,18.4007,18.3505,18.384,114400.0
2011-10-31 15:50:00,21.97,22.02,21.95,22.01,131600.0,18.384,18.4258,18.3672,18.4174,131600.0
2011-10-31 15:55:00,22.0,22.0,21.92,21.93,209200.0,18.4091,18.4091,18.3421,18.3505,209200.0
2011-11-01 09:30:00,21.66,21.76,21.65,21.73,142800.0,18.1246,18.2083,18.1162,18.1831,142800.0
2011-11-01 09:35:00,21.72,21.78,21.69,21.69,67600.0,18.1748,18.225,18.1497,18.1497,67600.0
2011-11-01 09:40:00,21.69,21.92,21.68,21.85,56400.0,18.1497,18.3421,18.1413,18.2836,56400.0
2011-11-01 09:45:00,21.86,21.9,21.83,21.83,75200.0,18.2919,18.3254,18.2668,18.2668,75200.0
2011-11-01 09:50:00,21.83,21.92,21.82,21.92,38000.0,18.2668,18.3421,18.2585,18.3421,38000.0
2011-11-01 09:55:00,21.91,21.94,21.89,21.91,26000.0,18.3338,18.3589,18.317,18.3338,26000.0
2011-11-01 10:00:00,21.91,21.97,21.76,21.94,144000.0,18.3338,18.384,18.2083,18.3589,144000.0
2011-11-01 10:05:00,21.95,21.95,21.82,21.86,22400.0,18.3672,18.3672,18.2585,18.2919,22400.0
2011-11-01 10:10:00,21.84,21.9,21.83,21.88,30800.0,18.2752,18.3254,18.2668,18.3087,30800.0
2011-11-01 10:15:00,21.86,21.88,21.77,21.82,27600.0,18.2919,18.3087,18.2166,18.2585,27600.0
2011-11-01 10:20:00,21.82,21.83,21.76,21.77,50800.0,18.2585,18.2668,18.2083,18.2166,50800.0
2011-11-01 10:25:00,21.77,21.83,21.76,21.8,38800.0,18.2166,18.2668,18.2083,18.2417,38800.0
2011-11-01 10:30:00,21.79,21.79,21.73,21.73,33600.0,18.2334,18.2334,18.1831,18.1831,33600.0
2011-11-01 10:35:00,21.74,21.75,21.7,21.74,40800.0,18.1915,18.1999,18.158,18.1915,40800.0
2011-11-01 10:40:00,21.73,21.75,21.73,21.73,19600.0,18.1831,18.1999,18.1831,18.1831,19600.0
2011-11-01 10:45:00,21.73,21.74,21.7,21.74,16400.0,18.1831,18.1915,18.158,18.1915,16400.0
2011-11-01 10:50:00,21.75,21.81,21.74,21.77,12800.0,18.1999,18.2501,18.1915,18.2166,12800.0
2011-11-01 10:55:00,21.77,21.79,21.74,21.75,17600.0,18.2166,18.2334,18.1915,18.1999,17600.0
2011-11-01 11:00:00,21.77,21.79,21.74,21.77,60000.0,18.2166,18.2334,18.1915,18.2166,60000.0
2011-11-01 11:05:00,21.78,21.8,21.77,21.78,46400.0,18.225,18.2417,18.2166,18.225,46400.0
2011-11-01 11:10:00,21.77,21.79,21.77,21.77,10800.0,18.2166,18.2334,18.2166,18.2166,10800.0
2011-11-01 11:15:00,21.77,21.83,21.77,21.83,22800.0,18.2166,18.2668,18.2166,18.2668,22800.0
2011-11-01 11:20:00,21.81,21.82,21.77,21.8,28000.0,18.2501,18.2585,18.2166,18.2417,28000.0
2011-11-01 11:25:00,21.81,21.83,21.78,21.79,17600.0,18.2501,18.2668,18.225,18.2334,17600.0
2011-11-01 11:30:00,21.77,21.79,21.73,21.73,19600.0,18.2166,18.2334,18.1831,18.1831,19600.0
2011-11-01 11:35:00,21.7,21.75,21.7,21.74,52400.0,18.158,18.1999,18.158,18.1915,52400.0
2011-11-01 11:40:00,21.73,21.75,21.69,21.69,19600.0,18.1831,18.1999,18.1497,18.1497,19600.0
2011-11-01 11:45:00,21.69,21.75,21.69,21.71,106400.0,18.1497,18.1999,18.1497,18.1664,106400.0
2011-11-01 11:50:00,21.7,21.7,21.65,21.67,36000.0,18.158,18.158,18.1162,18.1329,36000.0
2011-11-01 11:55:00,21.68,21.69,21.66,21.66,14800.0,18.1413,18.1497,18.1246,18.1246,14800.0
2011-11-01 12:00:00,21.65,21.66,21.57,21.6,70000.0,18.1162,18.1246,18.0493,18.0744,70000.0
2011-11-01 12:05:00,21.6,21.71,21.6,21.69,20400.0,18.0744,18.1664,18.0744,18.1497,20400.0
2011-11-01 12:10:00,21.68,21.73,21.67,21.72,16000.0,18.1413,18.1831,18.1329,18.1748,16000.0
2011-11-01 12:15:00,21.71,21.72,21.66,21.66,20400.0,18.1664,18.1748,18.1246,18.1246,20400.0
2011-11-01 12:20:00,21.65,21.66,21.62,21.66,12400.0,18.1162,18.1246,18.0911,18.1246,12400.0
2011-11-01 12:25:00,21.66,21.69,21.64,21.67,10000.0,18.1246,18.1497,18.1078,18.1329,10000.0
2011-11-01 12:30:00,21.66,21.73,21.65,21.72,17200.0,18.1246,18.1831,18.1162,18.1748,17200.0
2011-11-01 12:35:00,21.72,21.74,21.69,21.72,10400.0,18.1748,18.1915,18.1497,18.1748,10400.0
2011-11-01 12:40:00,21.71,21.71,21.62,21.63,35600.0,18.1664,18.1664,18.0911,18.0995,35600.0
2011-11-01 12:45:00,21.63,21.64,21.59,21.59,13200.0,18.0995,18.1078,18.066,18.066,13200.0
2011-11-01 12:50:00,21.58,21.61,21.57,21.57,6400.0,18.0576,18.0827,18.0493,18.0493,6400.0
2011-11-01 12:55:00,21.57,21.61,21.57,21.59,25600.0,18.0493,18.0827,18.0493,18.066,25600.0
2011-11-01 13:00:00,21.58,21.61,21.56,21.61,22000.0,18.0576,18.0827,18.0409,18.0827,22000.0
2011-11-01 13:05:00,21.6,21.63,21.59,21.59,30400.0,18.0744,18.0995,18.066,18.066,30400.0
2011-11-01 13:10:00,21.59,21.64,21.58,21.58,20400.0,18.066,18.1078,18.0576,18.0576,20400.0
2011-11-01 13:15:00,21.58,21.62,21.57,21.57,20800.0,18.0576,18.0911,18.0493,18.0493,20800.0
2011-11-01 13:20:00,21.55,21.57,21.53,21.57,32000.0,18.0325,18.0493,18.0158,18.0493,32000.0
2011-11-01 13:25:00,21.57,21.71,21.57,21.67,54800.0,18.0493,18.1664,18.0493,18.1329,54800.0
2011-11-01 13:30:00,21.67,21.8,21.67,21.8,84000.0,18.1329,18.2417,18.1329,18.2417,84000.0
2011-11-01 13:35:00,21.8,21.84,21.77,21.81,68000.0,18.2417,18.2752,18.2166,18.2501,68000.0
2011-11-01 13:40:00,21.8,21.84,21.79,21.83,47600.0,18.2417,18.2752,18.2334,18.2668,47600.0
2011-11-01 13:45:00,21.81,21.88,21.81,21.85,42000.0,18.2501,18.3087,18.2501,18.2836,42000.0
2011-11-01 13:50:00,21.86,21.9,21.84,21.87,25600.0,18.2919,18.3254,18.2752,18.3003,25600.0
2011-11-01 13:55:00,21.86,21.86,21.78,21.8,21600.0,18.2919,18.2919,18.225,18.2417,21600.0
2011-11-01 14:00:00,21.79,21.82,21.76,21.81,52000.0,18.2334,18.2585,18.2083,18.2501,52000.0
2011-11-01 14:05:00,21.81,21.84,21.8,21.82,16800.0,18.2501,18.2752,18.2417,18.2585,16800.0
2011-11-01 14:10:00,21.82,21.88,21.82,21.88,25200.0,18.2585,18.3087,18.2585,18.3087,25200.0
2011-11-01 14:15:00,21.87,21.87,21.81,21.87,49200.0,18.3003,18.3003,18.2501,18.3003,49200.0
2011-11-01 14:20:00,21.86,21.88,21.85,21.86,38800.0,18.2919,18.3087,18.2836,18.2919,38800.0
2011-11-01 14:25:00,21.87,21.91,21.86,21.88,22400.0,18.3003,18.3338,18.2919,18.3087,22400.0
2011-11-01 14:30:00,21.86,21.91,21.85,21.91,18000.0,18.2919,18.3338,18.2836,18.3338,18000.0
2011-11-01 14:35:00,21.9,21.9,21.84,21.86,36400.0,18.3254,18.3254,18.2752,18.2919,36400.0
2011-11-01 14:40:00,21.85,21.89,21.85,21.89,15600.0,18.2836,18.317,18.2836,18.317,15600.0
2011-11-01 14:45:00,21.89,21.92,21.88,21.88,21200.0,18.317,18.3421,18.3087,18.3087,21200.0
2011-11-01 14:50:00,21.89,21.91,21.82,21.82,87200.0,18.317,18.3338,18.2585,18.2585,87200.0
2011-11-01 14:55:00,21.82,21.84,21.8,21.83,98400.0,18.2585,18.2752,18.2417,18.2668,98400.0
2011-11-01 15:00:00,21.83,21.86,21.76,21.77,76800.0,18.2668,18.2919,18.2083,18.2166,76800.0
2011-11-01 15:05:00,21.78,21.81,21.75,21.76,25600.0,18.225,18.2501,18.1999,18.2083,25600.0
2011-11-01 15:10:00,21.77,21.85,21.77,21.85,14000.0,18.2166,18.2836,18.2166,18.2836,14000.0
2011-11-01 15:15:00,21.85,21.85,21.78,21.83,33600.0,18.2836,18.2836,18.225,18.2668,33600.0
2011-11-01 15:20:00,21.83,21.85,21.78,21.81,42800.0,18.2668,18.2836,18.225,18.2501,42800.0
2011-11-01 15:25:00,21.82,21.86,21.81,21.85,44800.0,18.2585,18.2919,18.2501,18.2836,44800.0
2011-11-01 15:30:00,21.86,21.91,21.84,21.88,66400.0,18.2919,18.3338,18.2752,18.3087,66400.0
2011-11-01 15:35:00,21.88,21.93,21.87,21.91,77600.0,18.3087,18.3505,18.3003,18.3338,77600.0
2011-11-01 15:40:00,21.92,21.93,21.82,21.84,84400.0,18.3421,18.3505,18.2585,18.2752,84400.0
2011-11-01 15:45:00,21.83,21.84,21.74,21.79,138400.0,18.2668,18.2752,18.1915,18.2334,138400.0
2011-11-01 15:50:00,21.78,21.8,21.73,21.75,98000.0,18.225,18.2417,18.1831,18.1999,98000.0
2011-11-01 15:55:00,21.75,21.79,21.73,21.75,280400.0,18.1999,18.2334,18.1831,18.1999,280400.0
2011-11-02 09:30:00,21.84,21.93,21.74,21.77,96400.0,18.2752,18.3505,18.1915,18.2166,96400.0
2011-11-02 09:35:00,21.77,21.77,21.67,21.71,73200.0,18.2166,18.2166,18.1329,18.1664,73200.0
2011-11-02 09:40:00,21.7,21.77,21.69,21.77,37200.0,18.158,18.2166,18.1497,18.2166,37200.0
2011-11-02 09:45:00,21.77,21.81,21.77,21.8,58000.0,18.2166,18.2501,18.2166,18.2417,58000.0
2011-11-02 09:50:00,21.8,21.8,21.73,21.74,25600.0,18.2417,18.2417,18.1831,18.1915,25600.0
2011-11-02 09:55:00,21.73,21.75,21.7,21.73,13200.0,18.1831,18.1999,18.158,18.1831,13200.0
2011-11-02 10:00:00,21.75,21.75,21.68,21.69,27200.0,18.1999,18.1999,18.1413,18.1497,27200.0
2011-11-02 10:05:00,21.68,21.74,21.68,21.74,24400.0,18.1413,18.1915,18.1413,18.1915,24400.0
2011-11-02 10:10:00,21.73,21.75,21.73,21.74,24000.0,18.1831,18.1999,18.1831,18.1915,24000.0
2011-11-02 10:15:00,21.74,21.75,21.69,21.72,39600.0,18.1915,18.1999,18.1497,18.1748,39600.0
2011-11-02 10:20:00,21.72,21.72,21.68,21.69,41200.0,18.1748,18.1748,18.1413,18.1497,41200.0
2011-11-02 10:25:00,21.71,21.75,21.71,21.74,16400.0,18.1664,18.1999,18.1664,18.1915,16400.0
2011-11-02 10:30:00,21.74,21.75,21.72,21.74,26400.0,18.1915,18.1999,18.1748,18.1915,26400.0
2011-11-02 10:35:00,21.74,21.77,21.74,21.74,44800.0,18.1915,18.2166,18.1915,18.1915,44800.0
2011-11-02 10:40:00,21.74,21.76,21.74,21.75,35600.0,18.1915,18.2083,18.1915,18.1999,35600.0
2011-11-02 10:45:00,21.75,21.77,21.74,21.77,39600.0,18.1999,18.2166,18.1915,18.2166,39600.0
2011-11-02 10:50:00,21.77,21.81,21.75,21.8,80400.0,18.2166,18.2501,18.1999,18.2417,80400.0
2011-11-02 10:55:00,21.8,21.81,21.78,21.78,34000.0,18.2417,18.2501,18.225,18.225,34000.0
2011-11-02 11:00:00,21.78,21.79,21.74,21.74,28400.0,18.225,18.2334,18.1915,18.1915,28400.0
2011-11-02 11:05:00,21.75,21.8,21.75,21.77,42000.0,18.1999,18.2417,18.1999,18.2166,42000.0
2011-11-02 11:10:00,21.77,21.77,21.72,21.72,10000.0,18.2166,18.2166,18.1748,18.1748,10000.0
2011-11-02 11:15:00,21.72,21.75,21.7,21.73,34400.0,18.1748,18.1999,18.158,18.1831,34400.0
2011-11-02 11:20:00,21.73,21.73,21.72,21.73,28000.0,18.1831,18.1831,18.1748,18.1831,28000.0
2011-11-02 11:25:00,21.73,21.73,21.69,21.69,10400.0,18.1831,18.1831,18.1497,18.1497,10400.0
2011-11-02 11:30:00,21.7,21.71,21.67,21.7,31600.0,18.158,18.1664,18.1329,18.158,31600.0
2011-11-02 11:35:00,21.69,21.69,21.67,21.68,36000.0,18.1497,18.1497,18.1329,18.1413,36000.0
2011-11-02 11:40:00,21.68,21.7,21.68,21.68,16800.0,18.1413,18.158,18.1413,18.1413,16800.0
2011-11-02 11:45:00,21.68,21.73,21.68,21.7,33600.0,18.1413,18.1831,18.1413,18.158,33600.0
2011-11-02 11:50:00,21.7,21.71,21.69,21.69,46000.0,18.158,18.1664,18.1497,18.1497,46000.0
2011-11-02 11:55:00,21.68,21.7,21.68,21.68,16800.0,18.1413,18.158,18.1413,18.1413,16800.0
2011-11-02 12:00:00,21.69,21.7,21.68,21.69,18400.0,18.1497,18.158,18.1413,18.1497,18400.0
2011-11-02 12:05:00,21.69,21.7,21.68,21.68,26400.0,18.1497,18.158,18.1413,18.1413,26400.0
2011-11-02 12:10:00,21.68,21.69,21.68,21.69,16400.0,18.1413,18.1497,18.1413,18.1497,16400.0
2011-11-02 12:15:00,21.68,21.71,21.67,21.71,112800.0,18.1413,18.1664,18.1329,18.1664,112800.0
2011-11-02 12:20:00,21.71,21.71,21.68,21.68,50000.0,18.1664,18.1664,18.1413,18.1413,50000.0
2011-11-02 12:25:00,21.68,21.73,21.68,21.73,28000.0,18.1413,18.1831,18.1413,18.1831,28000.0
2011-11-02 12:30:00,21.73,21.75,21.72,21.73,8400.0,18.1831,18.1999,18.1748,18.1831,8400.0
2011-11-02 12:35:00,21.71,21.76,21.7,21.74,20800.0,18.1664,18.2083,18.158,18.1915,20800.0
2011-11-02 12:40:00,21.75,21.79,21.69,21.72,35600.0,18.1999,18.2334,18.1497,18.1748,35600.0
2011-11-02 12:45:00,21.7,21.71,21.68,21.68,32000.0,18.158,18.1664,18.1413,18.1413,32000.0
2011-11-02 12:50:00,21.69,21.7,21.65,21.67,42800.0,18.1497,18.158,18.1162,18.1329,42800.0
2011-11-02 12:55:00,21.67,21.69,21.64,21.64,19600.0,18.1329,18.1497,18.1078,18.1078,19600.0
2011-11-02 13:00:00,21.65,21.66,21.59,21.64,85600.0,18.1162,18.1246,18.066,18.1078,85600.0
2011-11-02 13:05:00,21.63,21.64,21.61,21.63,8400.0,18.0995,18.1078,18.0827,18.0995,8400.0
2011-11-02 13:10:00,21.64,21.65,21.61,21.61,14800.0,18.1078,18.1162,18.0827,18.0827,14800.0
2011-11-02 13:15:00,21.61,21.61,21.6,21.61,20000.0,18.0827,18.0827,18.0744,18.0827,20000.0
2011-11-02 13:20:00,21.61,21.61,21.58,21.58,14400.0,18.0827,18.0827,18.0576,18.0576,14400.0
2011-11-02 13:25:00,21.59,21.62,21.58,21.62,15600.0,18.066,18.0911,18.0576,18.0911,15600.0
2011-11-02 13:30:00,21.63,21.63,21.61,21.61,13600.0,18.0995,18.0995,18.0827,18.0827,13600.0
2011-11-02 13:35:00,21.62,21.63,21.6,21.61,9200.0,18.0911,18.0995,18.0744,18.0827,9200.0
2011-11-02 13:40:00,21.61,21.63,21.6,21.63,19600.0,18.0827,18.0995,18.0744,18.0995,19600.0
2011-11-02 13:45:00,21.63,21.66,21.61,21.62,34400.0,18.0995,18.1246,18.0827,18.0911,34400.0
2011-11-02 13:50:00,21.62,21.64,21.6,21.61,21200.0,18.0911,18.1078,18.0744,18.0827,21200.0
2011-11-02 13:55:00,21.61,21.63,21.61,21.63,25200.0,18.0827,18.0995,18.0827,18.0995,25200.0
2011-11-02 14:00:00,21.62,21.63,21.59,21.6,50000.0,18.0911,18.0995,18.066,18.0744,50000.0
2011-11-02 14:05:00,21.6,21.61,21.57,21.58,76400.0,18.0744,18.0827,18.0493,18.0576,76400.0
2011-11-02 14:10:00,21.56,21.57,21.53,21.55,48400.0,18.0409,18.0493,18.0158,18.0325,48400.0
2011-11-02 14:15:00,21.55,21.59,21.52,21.56,28400.0,18.0325,18.066,18.0074,18.0409,28400.0
2011-11-02 14:20:00,21.56,21.6,21.55,21.56,27600.0,18.0409,18.0744,18.0325,18.0409,27600.0
2011-11-02 14:25:00,21.56,21.58,21.54,21.56,33200.0,18.0409,18.0576,18.0242,18.0409,33200.0
2011-11-02 14:30:00,21.56,21.59,21.55,21.59,39600.0,18.0409,18.066,18.0325,18.066,39600.0
2011-11-02 14:35:00,21.6,21.6,21.57,21.58,34000.0,18.0744,18.0744,18.0493,18.0576,34000.0
2011-11-02 14:40:00,21.59,21.6,21.56,21.58,64000.0,18.066,18.0744,18.0409,18.0576,64000.0
2011-11-02 14:45:00,21.57,21.6,21.57,21.58,58000.0,18.0493,18.0744,18.0493,18.0576,58000.0
2011-11-02 14:50:00,21.58,21.63,21.58,21.6,47200.0,18.0576,18.0995,18.0576,18.0744,47200.0
2011-11-02 14:55:00,21.62,21.65,21.6,21.61,95600.0,18.0911,18.1162,18.0744,18.0827,95600.0
2011-11-02 15:00:00,21.63,21.64,21.6,21.61,31200.0,18.0995,18.1078,18.0744,18.0827,31200.0
2011-11-02 15:05:00,21.62,21.65,21.61,21.62,110000.0,18.0911,18.1162,18.0827,18.0911,110000.0
2011-11-02 15:10:00,21.63,21.64,21.6,21.64,70800.0,18.0995,18.1078,18.0744,18.1078,70800.0
2011-11-02 15:15:00,21.63,21.64,21.61,21.64,56800.0,18.0995,18.1078,18.0827,18.1078,56800.0
2011-11-02 15:20:00,21.64,21.65,21.62,21.63,167600.0,18.1078,18.1162,18.0911,18.0995,167600.0
2011-11-02 15:25:00,21.64,21.65,21.63,21.64,63600.0,18.1078,18.1162,18.0995,18.1078,63600.0
2011-11-02 15:30:00,21.64,21.67,21.61,21.63,148400.0,18.1078,18.1329,18.0827,18.0995,148400.0
2011-11-02 15:35:00,21.65,21.68,21.65,21.68,47600.0,18.1162,18.1413,18.1162,18.1413,47600.0
2011-11-02 15:40:00,21.68,21.7,21.61,21.66,146000.0,18.1413,18.158,18.0827,18.1246,146000.0
2011-11-02 15:45:00,21.66,21.66,21.61,21.62,187200.0,18.1246,18.1246,18.0827,18.0911,187200.0
2011-11-02 15:50:00,21.63,21.66,21.6,21.65,220800.0,18.0995,18.1246,18.0744,18.1162,220800.0
2011-11-02 15:55:00,21.65,21.68,21.64,21.66,225200.0,18.1162,18.1413,18.1078,18.1246,225200.0
2011-11-03 09:30:00,21.79,21.96,21.67,21.69,269600.0,18.2334,18.3756,18.1329,18.1497,269600.0
2011-11-03 09:35:00,21.72,21.78,21.59,21.78,156400.0,18.1748,18.225,18.066,18.225,156400.0
2011-11-03 09:40:00,21.78,21.83,21.71,21.73,194800.0,18.225,18.2668,18.1664,18.1831,194800.0
2011-11-03 09:45:00,21.73,21.78,21.6,21.67,264400.0,18.1831,18.225,18.0744,18.1329,264400.0
2011-11-03 09:50:00,21.66,21.68,21.43,21.43,282800.0,18.1246,18.1413,17.9321,17.9321,282800.0
2011-11-03 09:55:00,21.45,21.61,21.42,21.61,148800.0,17.9489,18.0827,17.9237,18.0827,148800.0
2011-11-03 10:00:00,21.59,21.61,21.54,21.56,79600.0,18.066,18.0827,18.0242,18.0409,79600.0
2011-11-03 10:05:00,21.56,21.59,21.49,21.5,274000.0,18.0409,18.066,17.9823,17.9907,274000.0
2011-11-03 10:10:00,21.51,21.54,21.47,21.54,102800.0,17.9991,18.0242,17.9656,18.0242,102800.0
2011-11-03 10:15:00,21.53,21.61,21.53,21.6,132800.0,18.0158,18.0827,18.0158,18.0744,132800.0
2011-11-03 10:20:00,21.6,21.65,21.58,21.62,21200.0,18.0744,18.1162,18.0576,18.0911,21200.0
2011-11-03 10:25:00,21.62,21.64,21.57,21.64,33200.0,18.0911,18.1078,18.0493,18.1078,33200.0
2011-11-03 10:30:00,21.64,21.75,21.64,21.75,46800.0,18.1078,18.1999,18.1078,18.1999,46800.0
2011-11-03 10:35:00,21.75,21.77,21.72,21.72,121600.0,18.1999,18.2166,18.1748,18.1748,121600.0
2011-11-03 10:40:00,21.73,21.84,21.73,21.83,120400.0,18.1831,18.2752,18.1831,18.2668,120400.0
2011-11-03 10:45:00,21.84,21.88,21.79,21.87,91200.0,18.2752,18.3087,18.2334,18.3003,91200.0
2011-11-03 10:50:00,21.86,21.9,21.85,21.88,136400.0,18.2919,18.3254,18.2836,18.3087,136400.0
2011-11-03 10:55:00,21.9,21.95,21.87,21.88,70000.0,18.3254,18.3672,18.3003,18.3087,70000.0
2011-11-03 11:00:00,21.88,21.9,21.87,21.89,62800.0,18.3087,18.3254,18.3003,18.317,62800.0
2011-11-03 11:05:00,21.89,21.94,21.88,21.9,18400.0,18.317,18.3589,18.3087,18.3254,18400.0
2011-11-03 11:10:00,21.9,21.94,21.88,21.93,17200.0,18.3254,18.3589,18.3087,18.3505,17200.0
2011-11-03 11:15:00,21.93,21.97,21.91,21.95,27200.0,18.3505,18.384,18.3338,18.3672,27200.0
2011-11-03 11:20:00,21.96,22.0,21.95,22.0,59600.0,18.3756,18.4091,18.3672,18.4091,59600.0
2011-11-03 11:25:00,22.0,22.05,22.0,22.03,80800.0,18.4091,18.4509,18.4091,18.4342,80800.0
2011-11-03 11:30:00,22.04,22.08,22.02,22.04,37200.0,18.4426,18.476,18.4258,18.4426,37200.0
2011-11-03 11:35:00,22.05,22.07,22.01,22.07,48400.0,18.4509,18.4677,18.4174,18.4677,48400.0
2011-11-03 11:40:00,22.08,22.16,22.08,22.16,62800.0,18.476,18.543,18.476,18.543,62800.0
2011-11-03 11:45:00,22.16,22.18,22.14,22.18,42400.0,18.543,18.5597,18.5262,18.5597,42400.0
2011-11-03 11:50:00,22.17,22.25,22.17,22.24,83600.0,18.5513,18.6183,18.5513,18.6099,83600.0
2011-11-03 11:55:00,22.24,22.27,22.21,22.22,78000.0,18.6099,18.635,18.5848,18.5932,78000.0
2011-11-03 12:00:00,22.21,22.23,22.18,22.18,60800.0,18.5848,18.6015,18.5597,18.5597,60800.0
2011-11-03 12:05:00,22.18,22.21,22.16,22.2,33600.0,18.5597,18.5848,18.543,18.5764,33600.0
2011-11-03 12:10:00,22.19,22.2,22.14,22.14,50400.0,18.5681,18.5764,18.5262,18.5262,50400.0
2011-11-03 12:15:00,22.15,22.17,22.11,22.15,15200.0,18.5346,18.5513,18.5011,18.5346,15200.0
2011-11-03 12:20:00,22.15,22.2,22.14,22.18,24800.0,18.5346,18.5764,18.5262,18.5597,24800.0
2011-11-03 12:25:00,22.18,22.23,22.18,22.21,15600.0,18.5597,18.6015,18.5597,18.5848,15600.0
2011-11-03 12:30:00,22.22,22.23,22.21,22.22,16000.0,18.5932,18.6015,18.5848,18.5932,16000.0
2011-11-03 12:35:00,22.22,22.22,22.19,22.22,24400.0,18.5932,18.5932,18.5681,18.5932,24400.0
2011-11-03 12:40:00,22.21,22.25,22.2,22.24,27600.0,18.5848,18.6183,18.5764,18.6099,27600.0
2011-11-03 12:45:00,22.25,22.38,22.25,22.38,88800.0,18.6183,18.7271,18.6183,18.7271,88800.0
2011-11-03 12:50:00,22.37,22.39,22.31,22.33,28400.0,18.7187,18.7354,18.6685,18.6852,28400.0
2011-11-03 12:55:00,22.34,22.36,22.34,22.36,22400.0,18.6936,18.7103,18.6936,18.7103,22400.0
2011-11-03 13:00:00,22.34,22.35,22.33,22.33,11200.0,18.6936,18.702,18.6852,18.6852,11200.0
2011-11-03 13:05:00,22.32,22.37,22.32,22.37,42000.0,18.6768,18.7187,18.6768,18.7187,42000.0
2011-11-03 13:10:00,22.38,22.41,22.36,22.37,20400.0,18.7271,18.7522,18.7103,18.7187,20400.0
2011-11-03 13:15:00,22.38,22.41,22.38,22.4,16800.0,18.7271,18.7522,18.7271,18.7438,16800.0
2011-11-03 13:20:00,22.4,22.41,22.38,22.39,34400.0,18.7438,18.7522,18.7271,18.7354,34400.0
2011-11-03 13:25:00,22.39,22.41,22.38,22.39,30000.0,18.7354,18.7522,18.7271,18.7354,30000.0
2011-11-03 13:30:00,22.39,22.39,22.31,22.32,99200.0,18.7354,18.7354,18.6685,18.6768,99200.0
2011-11-03 13:35:00,22.31,22.34,22.3,22.33,31600.0,18.6685,18.6936,18.6601,18.6852,31600.0
2011-11-03 13:40:00,22.34,22.36,22.31,22.32,36400.0,18.6936,18.7103,18.6685,18.6768,36400.0
2011-11-03 13:45:00,22.32,22.39,22.32,22.36,48800.0,18.6768,18.7354,18.6768,18.7103,48800.0
2011-11-03 13:50:00,22.37,22.38,22.32,22.32,42400.0,18.7187,18.7271,18.6768,18.6768,42400.0
2011-11-03 13:55:00,22.32,22.33,22.27,22.28,60000.0,18.6768,18.6852,18.635,18.6434,60000.0
2011-11-03 14:00:00,22.28,22.3,22.27,22.3,67600.0,18.6434,18.6601,18.635,18.6601,67600.0
2011-11-03 14:05:00,22.29,22.3,22.24,22.25,126000.0,18.6517,18.6601,18.6099,18.6183,126000.0
2011-11-03 14:10:00,22.25,22.25,22.19,22.24,79600.0,18.6183,18.6183,18.5681,18.6099,79600.0
2011-11-03 14:15:00,22.24,22.25,22.19,22.19,45200.0,18.6099,18.6183,18.5681,18.5681,45200.0
2011-11-03 14:20:00,22.21,22.22,22.19,22.21,66400.0,18.5848,18.5932,18.5681,18.5848,66400.0
2011-11-03 14:25:00,22.2,22.2,22.18,22.18,51600.0,18.5764,18.5764,18.5597,18.5597,51600.0
2011-11-03 14:30:00,22.18,22.23,22.18,22.22,86000.0,18.5597,18.6015,18.5597,18.5932,86000.0
2011-11-03 14:35:00,22.22,22.23,22.19,22.23,31600.0,18.5932,18.6015,18.5681,18.6015,31600.0
2011-11-03 14:40:00,22.24,22.24,22.21,22.21,23600.0,18.6099,18.6099,18.5848,18.5848,23600.0
2011-11-03 14:45:00,22.22,22.23,22.21,22.22,22000.0,18.5932,18.6015,18.5848,18.5932,22000.0
2011-11-03 14:50:00,22.22,22.22,22.18,22.22,36400.0,18.5932,18.5932,18.5597,18.5932,36400.0
2011-11-03 14:55:00,22.22,22.22,22.19,22.21,32000.0,18.5932,18.5932,18.5681,18.5848,32000.0
2011-11-03 15:00:00,22.2,22.24,22.2,22.22,43600.0,18.5764,18.6099,18.5764,18.5932,43600.0
2011-11-03 15:05:00,22.22,22.22,22.2,22.21,39200.0,18.5932,18.5932,18.5764,18.5848,39200.0
2011-11-03 15:10:00,22.21,22.22,22.19,22.2,76800.0,18.5848,18.5932,18.5681,18.5764,76800.0
2011-11-03 15:15:00,22.21,22.21,22.18,22.18,59600.0,18.5848,18.5848,18.5597,18.5597,59600.0
2011-11-03 15:20:00,22.18,22.2,22.16,22.17,53200.0,18.5597,18.5764,18.543,18.5513,53200.0
2011-11-03 15:25:00,22.17,22.2,22.16,22.2,97200.0,18.5513,18.5764,18.543,18.5764,97200.0
2011-11-03 15:30:00,22.19,22.24,22.18,22.23,88000.0,18.5681,18.6099,18.5597,18.6015,88000.0
2011-11-03 15:35:00,22.24,22.27,22.24,22.25,61200.0,18.6099,18.635,18.6099,18.6183,61200.0
2011-11-03 15:40:00,22.25,22.28,22.25,22.27,78000.0,18.6183,18.6434,18.6183,18.635,78000.0
2011-11-03 15:45:00,22.27,22.27,22.23,22.27,76000.0,18.635,18.635,18.6015,18.635,76000.0
2011-11-03 15:50:00,22.27,22.34,22.27,22.32,232800.0,18.635,18.6936,18.635,18.6768,232800.0
2011-11-03 15:55:00,22.32,22.34,22.29,22.29,252800.0,18.6768,18.6936,18.6517,18.6517,252800.0
2011-11-04 09:30:00,22.27,22.31,22.16,22.25,93600.0,18.635,18.6685,18.543,18.6183,93600.0
2011-11-04 09:35:00,22.27,22.35,22.23,22.3,66800.0,18.635,18.702,18.6015,18.6601,66800.0
2011-11-04 09:40:00,22.32,22.32,22.19,22.21,24800.0,18.6768,18.6768,18.5681,18.5848,24800.0
2011-11-04 09:45:00,22.23,22.32,22.23,22.25,34000.0,18.6015,18.6768,18.6015,18.6183,34000.0
2011-11-04 09:50:00,22.27,22.28,22.17,22.18,56800.0,18.635,18.6434,18.5513,18.5597,56800.0
2011-11-04 09:55:00,22.18,22.24,22.16,22.18,44400.0,18.5597,18.6099,18.543,18.5597,44400.0
2011-11-04 10:00:00,22.17,22.21,22.15,22.2,24800.0,18.5513,18.5848,18.5346,18.5764,24800.0
2011-11-04 10:05:00,22.18,22.22,22.14,22.2,24400.0,18.5597,18.5932,18.5262,18.5764,24400.0
2011-11-04 10:10:00,22.21,22.24,22.18,22.18,18400.0,18.5848,18.6099,18.5597,18.5597,18400.0
2011-11-04 10:15:00,22.21,22.21,22.13,22.14,23200.0,18.5848,18.5848,18.5179,18.5262,23200.0
2011-11-04 10:20:00,22.14,22.15,22.08,22.09,65200.0,18.5262,18.5346,18.476,18.4844,65200.0
2011-11-04 10:25:00,22.08,22.11,22.08,22.11,15600.0,18.476,18.5011,18.476,18.5011,15600.0
2011-11-04 10:30:00,22.1,22.11,22.05,22.06,31200.0,18.4928,18.5011,18.4509,18.4593,31200.0
2011-11-04 10:35:00,22.09,22.13,22.07,22.11,25200.0,18.4844,18.5179,18.4677,18.5011,25200.0
2011-11-04 10:40:00,22.11,22.13,22.1,22.13,15600.0,18.5011,18.5179,18.4928,18.5179,15600.0
2011-11-04 10:45:00,22.13,22.18,22.13,22.16,16800.0,18.5179,18.5597,18.5179,18.543,16800.0
2011-11-04 10:50:00,22.17,22.21,22.15,22.2,98400.0,18.5513,18.5848,18.5346,18.5764,98400.0
2011-11-04 10:55:00,22.2,22.24,22.2,22.23,23200.0,18.5764,18.6099,18.5764,18.6015,23200.0
2011-11-04 11:00:00,22.24,22.26,22.22,22.25,28400.0,18.6099,18.6266,18.5932,18.6183,28400.0
2011-11-04 11:05:00,22.25,22.26,22.24,22.25,13600.0,18.6183,18.6266,18.6099,18.6183,13600.0
2011-11-04 11:10:00,22.25,22.27,22.24,22.24,24000.0,18.6183,18.635,18.6099,18.6099,24000.0
2011-11-04 11:15:00,22.24,22.24,22.2,22.22,13200.0,18.6099,18.6099,18.5764,18.5932,13200.0
2011-11-04 11:20:00,22.21,22.24,22.18,22.22,20800.0,18.5848,18.6099,18.5597,18.5932,20800.0
2011-11-04 11:25:00,22.2,22.25,22.19,22.25,5200.0,18.5764,18.6183,18.5681,18.6183,5200.0
2011-11-04 11:30:00,22.24,22.3,22.24,22.29,22400.0,18.6099,18.6601,18.6099,18.6517,22400.0
2011-11-04 11:35:00,22.28,22.31,22.25,22.31,8800.0,18.6434,18.6685,18.6183,18.6685,8800.0
2011-11-04 11:40:00,22.31,22.31,22.25,22.27,9600.0,18.6685,18.6685,18.6183,18.635,9600.0
2011-11-04 11:45:00,22.25,22.3,22.24,22.28,12800.0,18.6183,18.6601,18.6099,18.6434,12800.0
2011-11-04 11:50:00,22.28,22.29,22.26,22.29,10800.0,18.6434,18.6517,18.6266,18.6517,10800.0
2011-11-04 11:55:00,22.28,22.29,22.25,22.26,11600.0,18.6434,18.6517,18.6183,18.6266,11600.0
2011-11-04 12:00:00,22.28,22.32,22.27,22.3,17600.0,18.6434,18.6768,18.635,18.6601,17600.0
2011-11-04 12:05:00,22.28,22.28,22.24,22.24,7200.0,18.6434,18.6434,18.6099,18.6099,7200.0
2011-11-04 12:10:00,22.25,22.3,22.25,22.29,10400.0,18.6183,18.6601,18.6183,18.6517,10400.0
2011-11-04 12:15:00,22.3,22.31,22.29,22.29,8000.0,18.6601,18.6685,18.6517,18.6517,8000.0
2011-11-04 12:20:00,22.3,22.34,22.29,22.33,44800.0,18.6601,18.6936,18.6517,18.6852,44800.0
2011-11-04 12:25:00,22.34,22.34,22.31,22.31,13200.0,18.6936,18.6936,18.6685,18.6685,13200.0
2011-11-04 12:30:00,22.31,22.32,22.31,22.31,18800.0,18.6685,18.6768,18.6685,18.6685,18800.0
2011-11-04 12:35:00,22.31,22.32,22.31,22.32,36400.0,18.6685,18.6768,18.6685,18.6768,36400.0
2011-11-04 12:40:00,22.31,22.32,22.28,22.29,35600.0,18.6685,18.6768,18.6434,18.6517,35600.0
2011-11-04 12:45:00,22.3,22.31,22.29,22.31,8400.0,18.6601,18.6685,18.6517,18.6685,8400.0
2011-11-04 12:50:00,22.31,22.33,22.3,22.32,12000.0,18.6685,18.6852,18.6601,18.6768,12000.0
2011-11-04 12:55:00,22.32,22.34,22.31,22.34,10800.0,18.6768,18.6936,18.6685,18.6936,10800.0
2011-11-04 13:00:00,22.34,22.34,22.31,22.32,18000.0,18.6936,18.6936,18.6685,18.6768,18000.0
2011-11-04 13:05:00,22.32,22.34,22.32,22.33,6800.0,18.6768,18.6936,18.6768,18.6852,6800.0
2011-11-04 13:10:00,22.33,22.37,22.33,22.34,22000.0,18.6852,18.7187,18.6852,18.6936,22000.0
2011-11-04 13:15:00,22.35,22.36,22.32,22.36,10800.0,18.702,18.7103,18.6768,18.7103,10800.0
2011-11-04 13:20:00,22.36,22.37,22.34,22.36,14400.0,18.7103,18.7187,18.6936,18.7103,14400.0
2011-11-04 13:25:00,22.36,22.37,22.35,22.36,10400.0,18.7103,18.7187,18.702,18.7103,10400.0
2011-11-04 13:30:00,22.36,22.38,22.36,22.37,7600.0,18.7103,18.7271,18.7103,18.7187,7600.0
2011-11-04 13:35:00,22.38,22.4,22.37,22.38,20400.0,18.7271,18.7438,18.7187,18.7271,20400.0
2011-11-04 13:40:00,22.39,22.41,22.38,22.41,19600.0,18.7354,18.7522,18.7271,18.7522,19600.0
2011-11-04 13:45:00,22.42,22.44,22.41,22.42,29600.0,18.7605,18.7773,18.7522,18.7605,29600.0
2011-11-04 13:50:00,22.43,22.45,22.41,22.42,23600.0,18.7689,18.7856,18.7522,18.7605,23600.0
2011-11-04 13:55:00,22.43,22.43,22.39,22.41,15200.0,18.7689,18.7689,18.7354,18.7522,15200.0
2011-11-04 14:00:00,22.42,22.42,22.39,22.4,42000.0,18.7605,18.7605,18.7354,18.7438,42000.0
2011-11-04 14:05:00,22.4,22.41,22.37,22.39,18000.0,18.7438,18.7522,18.7187,18.7354,18000.0
2011-11-04 14:10:00,22.39,22.39,22.37,22.38,17200.0,18.7354,18.7354,18.7187,18.7271,17200.0
2011-11-04 14:15:00,22.38,22.4,22.36,22.4,17200.0,18.7271,18.7438,18.7103,18.7438,17200.0
2011-11-04 14:20:00,22.39,22.4,22.38,22.38,20800.0,18.7354,18.7438,18.7271,18.7271,20800.0
2011-11-04 14:25:00,22.39,22.4,22.38,22.39,14400.0,18.7354,18.7438,18.7271,18.7354,14400.0
2011-11-04 14:30:00,22.4,22.4,22.38,22.38,28800.0,18.7438,18.7438,18.7271,18.7271,28800.0
2011-11-04 14:35:00,22.38,22.38,22.34,22.36,23600.0,18.7271,18.7271,18.6936,18.7103,23600.0
2011-11-04 14:40:00,22.36,22.39,22.36,22.38,18800.0,18.7103,18.7354,18.7103,18.7271,18800.0
2011-11-04 14:45:00,22.36,22.4,22.36,22.39,24400.0,18.7103,18.7438,18.7103,18.7354,24400.0
2011-11-04 14:50:00,22.39,22.41,22.38,22.41,15600.0,18.7354,18.7522,18.7271,18.7522,15600.0
2011-11-04 14:55:00,22.4,22.41,22.37,22.39,33200.0,18.7438,18.7522,18.7187,18.7354,33200.0
2011-11-04 15:00:00,22.39,22.39,22.36,22.36,20400.0,18.7354,18.7354,18.7103,18.7103,20400.0
2011-11-04 15:05:00,22.35,22.35,22.3,22.31,83200.0,18.702,18.702,18.6601,18.6685,83200.0
2011-11-04 15:10:00,22.31,22.33,22.3,22.33,18000.0,18.6685,18.6852,18.6601,18.6852,18000.0
2011-11-04 15:15:00,22.32,22.35,22.32,22.34,8000.0,18.6768,18.702,18.6768,18.6936,8000.0
2011-11-04 15:20:00,22.34,22.34,22.29,22.34,30400.0,18.6936,18.6936,18.6517,18.6936,30400.0
2011-11-04 15:25:00,22.35,22.36,22.32,22.32,29600.0,18.702,18.7103,18.6768,18.6768,29600.0
2011-11-04 15:30:00,22.31,22.35,22.3,22.32,62000.0,18.6685,18.702,18.6601,18.6768,62000.0
2011-11-04 15:35:00,22.33,22.33,22.29,22.3,54400.0,18.6852,18.6852,18.6517,18.6601,54400.0
2011-11-04 15:40:00,22.3,22.36,22.3,22.36,44800.0,18.6601,18.7103,18.6601,18.7103,44800.0
2011-11-04 15:45:00,22.36,22.39,22.36,22.36,82400.0,18.7103,18.7354,18.7103,18.7103,82400.0
2011-11-04 15:50:00,22.36,22.36,22.31,22.32,84800.0,18.7103,18.7103,18.6685,18.6768,84800.0
2011-11-04 15:55:00,22.32,22.36,22.32,22.35,116800.0,18.6768,18.7103,18.6768,18.702,116800.0
2011-11-07 09:30:00,22.29,22.35,22.27,22.32,43600.0,18.6517,18.702,18.635,18.6768,43600.0
2011-11-07 09:35:00,22.34,22.35,22.3,22.35,19600.0,18.6936,18.702,18.6601,18.702,19600.0
2011-11-07 09:40:00,22.35,22.38,22.3,22.36,26000.0,18.702,18.7271,18.6601,18.7103,26000.0
2011-11-07 09:45:00,22.36,22.38,22.33,22.33,40000.0,18.7103,18.7271,18.6852,18.6852,40000.0
2011-11-07 09:50:00,22.34,22.38,22.33,22.38,23200.0,18.6936,18.7271,18.6852,18.7271,23200.0
2011-11-07 09:55:00,22.37,22.37,22.33,22.34,24000.0,18.7187,18.7187,18.6852,18.6936,24000.0
2011-11-07 10:00:00,22.33,22.35,22.29,22.34,62800.0,18.6852,18.702,18.6517,18.6936,62800.0
2011-11-07 10:05:00,22.34,22.36,22.32,22.36,61600.0,18.6936,18.7103,18.6768,18.7103,61600.0
2011-11-07 10:10:00,22.35,22.4,22.32,22.38,40800.0,18.702,18.7438,18.6768,18.7271,40800.0
2011-11-07 10:15:00,22.38,22.41,22.36,22.37,13600.0,18.7271,18.7522,18.7103,18.7187,13600.0
2011-11-07 10:20:00,22.38,22.43,22.37,22.4,16000.0,18.7271,18.7689,18.7187,18.7438,16000.0
2011-11-07 10:25:00,22.4,22.44,22.4,22.43,49200.0,18.7438,18.7773,18.7438,18.7689,49200.0
2011-11-07 10:30:00,22.42,22.44,22.38,22.38,19600.0,18.7605,18.7773,18.7271,18.7271,19600.0
2011-11-07 10:35:00,22.38,22.4,22.32,22.32,19600.0,18.7271,18.7438,18.6768,18.6768,19600.0
2011-11-07 10:40:00,22.29,22.35,22.29,22.35,19600.0,18.6517,18.702,18.6517,18.702,19600.0
2011-11-07 10:45:00,22.35,22.35,22.29,22.29,16400.0,18.702,18.702,18.6517,18.6517,16400.0
2011-11-07 10:50:00,22.31,22.33,22.29,22.29,14000.0,18.6685,18.6852,18.6517,18.6517,14000.0
2011-11-07 10:55:00,22.28,22.28,22.24,22.27,28000.0,18.6434,18.6434,18.6099,18.635,28000.0
2011-11-07 11:00:00,22.26,22.29,22.25,22.28,13200.0,18.6266,18.6517,18.6183,18.6434,13200.0
2011-11-07 11:05:00,22.29,22.3,22.25,22.25,16800.0,18.6517,18.6601,18.6183,18.6183,16800.0
2011-11-07 11:10:00,22.24,22.31,22.24,22.28,20400.0,18.6099,18.6685,18.6099,18.6434,20400.0
2011-11-07 11:15:00,22.29,22.31,22.25,22.25,21200.0,18.6517,18.6685,18.6183,18.6183,21200.0
2011-11-07 11:20:00,22.25,22.26,22.22,22.25,27200.0,18.6183,18.6266,18.5932,18.6183,27200.0
2011-11-07 11:25:00,22.24,22.24,22.21,22.21,22400.0,18.6099,18.6099,18.5848,18.5848,22400.0
2011-11-07 11:30:00,22.22,22.23,22.14,22.14,110800.0,18.5932,18.6015,18.5262,18.5262,110800.0
2011-11-07 11:35:00,22.15,22.21,22.15,22.2,11200.0,18.5346,18.5848,18.5346,18.5764,11200.0
2011-11-07 11:40:00,22.2,22.21,22.16,22.2,30400.0,18.5764,18.5848,18.543,18.5764,30400.0
2011-11-07 11:45:00,22.21,22.21,22.18,22.18,16800.0,18.5848,18.5848,18.5597,18.5597,16800.0
2011-11-07 11:50:00,22.2,22.25,22.18,22.19,18800.0,18.5764,18.6183,18.5597,18.5681,18800.0
2011-11-07 11:55:00,22.18,22.21,22.17,22.2,8800.0,18.5597,18.5848,18.5513,18.5764,8800.0
2011-11-07 12:00:00,22.18,22.21,22.18,22.21,10800.0,18.5597,18.5848,18.5597,18.5848,10800.0
2011-11-07 12:05:00,22.22,22.23,22.18,22.18,33200.0,18.5932,18.6015,18.5597,18.5597,33200.0
2011-11-07 12:10:00,22.18,22.19,22.14,22.14,19200.0,18.5597,18.5681,18.5262,18.5262,19200.0
2011-11-07 12:15:00,22.15,22.15,22.1,22.1,25600.0,18.5346,18.5346,18.4928,18.4928,25600.0
2011-11-07 12:20:00,22.11,22.11,22.08,22.1,21600.0,18.5011,18.5011,18.476,18.4928,21600.0
2011-11-07 12:25:00,22.09,22.1,22.08,22.08,11600.0,18.4844,18.4928,18.476,18.476,11600.0
2011-11-07 12:30:00,22.08,22.08,22.07,22.07,6400.0,18.476,18.476,18.4677,18.4677,6400.0
2011-11-07 12:35:00,22.09,22.11,22.06,22.11,48400.0,18.4844,18.5011,18.4593,18.5011,48400.0
2011-11-07 12:40:00,22.11,22.13,22.11,22.11,26400.0,18.5011,18.5179,18.5011,18.5011,26400.0
2011-11-07 12:45:00,22.11,22.13,22.11,22.12,4000.0,18.5011,18.5179,18.5011,18.5095,4000.0
2011-11-07 12:50:00,22.11,22.14,22.11,22.14,12400.0,18.5011,18.5262,18.5011,18.5262,12400.0
2011-11-07 12:55:00,22.14,22.16,22.14,22.15,19200.0,18.5262,18.543,18.5262,18.5346,19200.0
2011-11-07 13:00:00,22.13,22.15,22.12,22.13,14400.0,18.5179,18.5346,18.5095,18.5179,14400.0
2011-11-07 13:05:00,22.12,22.13,22.11,22.12,12400.0,18.5095,18.5179,18.5011,18.5095,12400.0
2011-11-07 13:10:00,22.12,22.13,22.12,22.13,11600.0,18.5095,18.5179,18.5095,18.5179,11600.0
2011-11-07 13:15:00,22.13,22.13,22.11,22.12,8400.0,18.5179,18.5179,18.5011,18.5095,8400.0
2011-11-07 13:20:00,22.14,22.14,22.12,22.12,11200.0,18.5262,18.5262,18.5095,18.5095,11200.0
2011-11-07 13:25:00,22.12,22.14,22.12,22.14,25600.0,18.5095,18.5262,18.5095,18.5262,25600.0
2011-11-07 13:30:00,22.14,22.14,22.13,22.13,12000.0,18.5262,18.5262,18.5179,18.5179,12000.0
2011-11-07 13:35:00,22.13,22.14,22.12,22.12,8000.0,18.5179,18.5262,18.5095,18.5095,8000.0
2011-11-07 13:40:00,22.12,22.14,22.12,22.13,5600.0,18.5095,18.5262,18.5095,18.5179,5600.0
2011-11-07 13:45:00,22.14,22.15,22.13,22.13,14000.0,18.5262,18.5346,18.5179,18.5179,14000.0
2011-11-07 13:50:00,22.13,22.16,22.12,22.16,24000.0,18.5179,18.543,18.5095,18.543,24000.0
2011-11-07 13:55:00,22.17,22.24,22.17,22.22,36000.0,18.5513,18.6099,18.5513,18.5932,36000.0
2011-11-07 14:00:00,22.22,22.25,22.18,22.24,68000.0,18.5932,18.6183,18.5597,18.6099,68000.0
2011-11-07 14:05:00,22.25,22.25,22.23,22.23,18000.0,18.6183,18.6183,18.6015,18.6015,18000.0
2011-11-07 14:10:00,22.24,22.27,22.2,22.2,17600.0,18.6099,18.635,18.5764,18.5764,17600.0
2011-11-07 14:15:00,22.2,22.25,22.19,22.23,24000.0,18.5764,18.6183,18.5681,18.6015,24000.0
2011-11-07 14:20:00,22.24,22.29,22.22,22.27,88800.0,18.6099,18.6517,18.5932,18.635,88800.0
2011-11-07 14:25:00,22.28,22.3,22.25,22.28,22800.0,18.6434,18.6601,18.6183,18.6434,22800.0
2011-11-07 14:30:00,22.28,22.31,22.27,22.28,14000.0,18.6434,18.6685,18.635,18.6434,14000.0
2011-11-07 14:35:00,22.28,22.31,22.28,22.31,12400.0,18.6434,18.6685,18.6434,18.6685,12400.0
2011-11-07 14:40:00,22.31,22.31,22.27,22.28,14800.0,18.6685,18.6685,18.635,18.6434,14800.0
2011-11-07 14:45:00,22.3,22.31,22.3,22.3,16400.0,18.6601,18.6685,18.6601,18.6601,16400.0
2011-11-07 14:50:00,22.3,22.35,22.29,22.34,21200.0,18.6601,18.702,18.6517,18.6936,21200.0
2011-11-07 14:55:00,22.35,22.35,22.33,22.35,18800.0,18.702,18.702,18.6852,18.702,18800.0
2011-11-07 15:00:00,22.35,22.36,22.33,22.35,20000.0,18.702,18.7103,18.6852,18.702,20000.0
2011-11-07 15:05:00,22.34,22.36,22.34,22.35,16800.0,18.6936,18.7103,18.6936,18.702,16800.0
2011-11-07 15:10:00,22.35,22.38,22.35,22.36,29200.0,18.702,18.7271,18.702,18.7103,29200.0
2011-11-07 15:15:00,22.36,22.37,22.34,22.34,41600.0,18.7103,18.7187,18.6936,18.6936,41600.0
2011-11-07 15:20:00,22.35,22.37,22.34,22.36,22000.0,18.702,18.7187,18.6936,18.7103,22000.0
2011-11-07 15:25:00,22.36,22.36,22.32,22.33,16400.0,18.7103,18.7103,18.6768,18.6852,16400.0
2011-11-07 15:30:00,22.33,22.37,22.33,22.35,25600.0,18.6852,18.7187,18.6852,18.702,25600.0
2011-11-07 15:35:00,22.35,22.39,22.34,22.39,21600.0,18.702,18.7354,18.6936,18.7354,21600.0
2011-11-07 15:40:00,22.4,22.4,22.36,22.39,34000.0,18.7438,18.7438,18.7103,18.7354,34000.0
2011-11-07 15:45:00,22.38,22.4,22.38,22.38,57600.0,18.7271,18.7438,18.7271,18.7271,57600.0
2011-11-07 15:50:00,22.37,22.43,22.36,22.4,67600.0,18.7187,18.7689,18.7103,18.7438,67600.0
2011-11-07 15:55:00,22.4,22.41,22.39,22.4,78800.0,18.7438,18.7522,18.7354,18.7438,78800.0
2011-11-08 09:30:00,22.5,22.67,22.44,22.61,78000.0,18.8275,18.9697,18.7773,18.9195,78000.0
2011-11-08 09:35:00,22.61,22.61,22.48,22.49,22800.0,18.9195,18.9195,18.8107,18.8191,22800.0
2011-11-08 09:40:00,22.49,22.57,22.49,22.52,37200.0,18.8191,18.886,18.8191,18.8442,37200.0
2011-11-08 09:45:00,22.53,22.59,22.49,22.51,47600.0,18.8526,18.9028,18.8191,18.8358,47600.0
2011-11-08 09:50:00,22.5,22.53,22.5,22.51,20000.0,18.8275,18.8526,18.8275,18.8358,20000.0
2011-11-08 09:55:00,22.51,22.56,22.51,22.56,24400.0,18.8358,18.8777,18.8358,18.8777,24400.0
2011-11-08 10:00:00,22.58,22.58,22.51,22.52,18000.0,18.8944,18.8944,18.8358,18.8442,18000.0
2011-11-08 10:05:00,22.52,22.52,22.48,22.48,37600.0,18.8442,18.8442,18.8107,18.8107,37600.0
2011-11-08 10:10:00,22.48,22.48,22.39,22.42,28800.0,18.8107,18.8107,18.7354,18.7605,28800.0
2011-11-08 10:15:00,22.38,22.46,22.38,22.43,26400.0,18.7271,18.794,18.7271,18.7689,26400.0
2011-11-08 10:20:00,22.42,22.42,22.37,22.38,14800.0,18.7605,18.7605,18.7187,18.7271,14800.0
2011-11-08 10:25:00,22.37,22.37,22.27,22.3,45200.0,18.7187,18.7187,18.635,18.6601,45200.0
2011-11-08 10:30:00,22.31,22.33,22.27,22.28,22800.0,18.6685,18.6852,18.635,18.6434,22800.0
2011-11-08 10:35:00,22.3,22.35,22.3,22.34,18000.0,18.6601,18.702,18.6601,18.6936,18000.0
2011-11-08 10:40:00,22.34,22.36,22.33,22.34,14400.0,18.6936,18.7103,18.6852,18.6936,14400.0
2011-11-08 10:45:00,22.34,22.37,22.33,22.37,14400.0,18.6936,18.7187,18.6852,18.7187,14400.0
2011-11-08 10:50:00,22.36,22.37,22.28,22.31,45200.0,18.7103,18.7187,18.6434,18.6685,45200.0
2011-11-08 10:55:00,22.3,22.33,22.3,22.3,26400.0,18.6601,18.6852,18.6601,18.6601,26400.0
2011-11-08 11:00:00,22.29,22.34,22.28,22.33,11600.0,18.6517,18.6936,18.6434,18.6852,11600.0
2011-11-08 11:05:00,22.32,22.32,22.24,22.25,19200.0,18.6768,18.6768,18.6099,18.6183,19200.0
2011-11-08 11:10:00,22.25,22.26,22.21,22.24,22800.0,18.6183,18.6266,18.5848,18.6099,22800.0
2011-11-08 11:15:00,22.23,22.26,22.21,22.25,14000.0,18.6015,18.6266,18.5848,18.6183,14000.0
2011-11-08 11:20:00,22.26,22.27,22.24,22.26,16000.0,18.6266,18.635,18.6099,18.6266,16000.0
2011-11-08 11:25:00,22.27,22.29,22.27,22.28,8000.0,18.635,18.6517,18.635,18.6434,8000.0
2011-11-08 11:30:00,22.29,22.29,22.22,22.22,11600.0,18.6517,18.6517,18.5932,18.5932,11600.0
2011-11-08 11:35:00,22.22,22.25,22.21,22.24,12000.0,18.5932,18.6183,18.5848,18.6099,12000.0
2011-11-08 11:40:00,22.23,22.24,22.23,22.24,11200.0,18.6015,18.6099,18.6015,18.6099,11200.0
2011-11-08 11:45:00,22.25,22.29,22.23,22.28,19200.0,18.6183,18.6517,18.6015,18.6434,19200.0
2011-11-08 11:50:00,22.3,22.34,22.29,22.34,28400.0,18.6601,18.6936,18.6517,18.6936,28400.0
2011-11-08 11:55:00,22.35,22.35,22.34,22.35,4800.0,18.702,18.702,18.6936,18.702,4800.0
2011-11-08 12:00:00,22.35,22.35,22.31,22.34,20400.0,18.702,18.702,18.6685,18.6936,20400.0
2011-11-08 12:05:00,22.34,22.35,22.33,22.35,13200.0,18.6936,18.702,18.6852,18.702,13200.0
2011-11-08 12:10:00,22.35,22.37,22.34,22.35,37600.0,18.702,18.7187,18.6936,18.702,37600.0
2011-11-08 12:15:00,22.38,22.38,22.34,22.35,4800.0,18.7271,18.7271,18.6936,18.702,4800.0
2011-11-08 12:20:00,22.35,22.37,22.35,22.35,12000.0,18.702,18.7187,18.702,18.702,12000.0
2011-11-08 12:25:00,22.35,22.36,22.32,22.33,10000.0,18.702,18.7103,18.6768,18.6852,10000.0
2011-11-08 12:30:00,22.33,22.36,22.33,22.34,28800.0,18.6852,18.7103,18.6852,18.6936,28800.0
2011-11-08 12:35:00,22.34,22.36,22.32,22.34,16000.0,18.6936,18.7103,18.6768,18.6936,16000.0
2011-11-08 12:40:00,22.34,22.35,22.29,22.3,18800.0,18.6936,18.702,18.6517,18.6601,18800.0
2011-11-08 12:45:00,22.3,22.31,22.25,22.28,13600.0,18.6601,18.6685,18.6183,18.6434,13600.0
2011-11-08 12:50:00,22.29,22.3,22.25,22.26,14800.0,18.6517,18.6601,18.6183,18.6266,14800.0
2011-11-08 12:55:00,22.27,22.28,22.25,22.27,14400.0,18.635,18.6434,18.6183,18.635,14400.0
2011-11-08 13:00:00,22.27,22.32,22.27,22.32,18000.0,18.635,18.6768,18.635,18.6768,18000.0
2011-11-08 13:05:00,22.31,22.31,22.25,22.25,18000.0,18.6685,18.6685,18.6183,18.6183,18000.0
2011-11-08 13:10:00,22.24,22.25,22.22,22.22,21600.0,18.6099,18.6183,18.5932,18.5932,21600.0
2011-11-08 13:15:00,22.21,22.23,22.2,22.22,12400.0,18.5848,18.6015,18.5764,18.5932,12400.0
2011-11-08 13:20:00,22.22,22.28,22.22,22.27,14800.0,18.5932,18.6434,18.5932,18.635,14800.0
2011-11-08 13:25:00,22.28,22.3,22.27,22.27,8800.0,18.6434,18.6601,18.635,18.635,8800.0
2011-11-08 13:30:00,22.29,22.31,22.28,22.3,12800.0,18.6517,18.6685,18.6434,18.6601,12800.0
2011-11-08 13:35:00,22.3,22.32,22.29,22.32,24000.0,18.6601,18.6768,18.6517,18.6768,24000.0
2011-11-08 13:40:00,22.32,22.35,22.32,22.32,26000.0,18.6768,18.702,18.6768,18.6768,26000.0
2011-11-08 13:45:00,22.32,22.43,22.32,22.4,30400.0,18.6768,18.7689,18.6768,18.7438,30400.0
2011-11-08 13:50:00,22.4,22.41,22.39,22.4,18000.0,18.7438,18.7522,18.7354,18.7438,18000.0
2011-11-08 13:55:00,22.39,22.43,22.38,22.42,22400.0,18.7354,18.7689,18.7271,18.7605,22400.0
2011-11-08 14:00:00,22.44,22.44,22.4,22.42,31600.0,18.7773,18.7773,18.7438,18.7605,31600.0
2011-11-08 14:05:00,22.43,22.43,22.36,22.39,15200.0,18.7689,18.7689,18.7103,18.7354,15200.0
2011-11-08 14:10:00,22.39,22.43,22.38,22.41,5600.0,18.7354,18.7689,18.7271,18.7522,5600.0
2011-11-08 14:15:00,22.42,22.43,22.4,22.4,22400.0,18.7605,18.7689,18.7438,18.7438,22400.0
2011-11-08 14:20:00,22.4,22.47,22.4,22.47,16800.0,18.7438,18.8024,18.7438,18.8024,16800.0
2011-11-08 14:25:00,22.46,22.48,22.43,22.48,16400.0,18.794,18.8107,18.7689,18.8107,16400.0
2011-11-08 14:30:00,22.49,22.5,22.45,22.45,33200.0,18.8191,18.8275,18.7856,18.7856,33200.0
2011-11-08 14:35:00,22.45,22.46,22.44,22.45,16000.0,18.7856,18.794,18.7773,18.7856,16000.0
2011-11-08 14:40:00,22.45,22.46,22.43,22.44,23200.0,18.7856,18.794,18.7689,18.7773,23200.0
2011-11-08 14:45:00,22.44,22.47,22.44,22.45,15200.0,18.7773,18.8024,18.7773,18.7856,15200.0
2011-11-08 14:50:00,22.46,22.48,22.44,22.44,24000.0,18.794,18.8107,18.7773,18.7773,24000.0
2011-11-08 14:55:00,22.45,22.47,22.44,22.46,36800.0,18.7856,18.8024,18.7773,18.794,36800.0
2011-11-08 15:00:00,22.46,22.48,22.44,22.48,17200.0,18.794,18.8107,18.7773,18.8107,17200.0
2011-11-08 15:05:00,22.46,22.49,22.44,22.48,22400.0,18.794,18.8191,18.7773,18.8107,22400.0
2011-11-08 15:10:00,22.48,22.5,22.47,22.49,15200.0,18.8107,18.8275,18.8024,18.8191,15200.0
2011-11-08 15:15:00,22.49,22.53,22.49,22.51,37200.0,18.8191,18.8526,18.8191,18.8358,37200.0
2011-11-08 15:20:00,22.51,22.53,22.5,22.52,23600.0,18.8358,18.8526,18.8275,18.8442,23600.0
2011-11-08 15:25:00,22.52,22.53,22.49,22.53,28400.0,18.8442,18.8526,18.8191,18.8526,28400.0
2011-11-08 15:30:00,22.52,22.56,22.52,22.56,62000.0,18.8442,18.8777,18.8442,18.8777,62000.0
2011-11-08 15:35:00,22.56,22.56,22.53,22.55,68400.0,18.8777,18.8777,18.8526,18.8693,68400.0
2011-11-08 15:40:00,22.56,22.56,22.54,22.56,62800.0,18.8777,18.8777,18.8609,18.8777,62800.0
2011-11-08 15:45:00,22.56,22.58,22.55,22.57,195200.0,18.8777,18.8944,18.8693,18.886,195200.0
2011-11-08 15:50:00,22.57,22.6,22.57,22.6,186000.0,18.886,18.9111,18.886,18.9111,186000.0
2011-11-08 15:55:00,22.6,22.6,22.58,22.59,140000.0,18.9111,18.9111,18.8944,18.9028,140000.0
2011-11-09 09:30:00,22.24,22.36,22.18,22.27,79600.0,18.6099,18.7103,18.5597,18.635,79600.0
2011-11-09 09:35:00,22.31,22.35,22.29,22.3,18800.0,18.6685,18.702,18.6517,18.6601,18800.0
2011-11-09 09:40:00,22.28,22.32,22.26,22.28,28000.0,18.6434,18.6768,18.6266,18.6434,28000.0
2011-11-09 09:45:00,22.29,22.29,22.21,22.23,26400.0,18.6517,18.6517,18.5848,18.6015,26400.0
2011-11-09 09:50:00,22.23,22.23,22.2,22.21,35200.0,18.6015,18.6015,18.5764,18.5848,35200.0
2011-11-09 09:55:00,22.2,22.23,22.16,22.21,112800.0,18.5764,18.6015,18.543,18.5848,112800.0
2011-11-09 10:00:00,22.24,22.24,22.16,22.19,32400.0,18.6099,18.6099,18.543,18.5681,32400.0
2011-11-09 10:05:00,22.18,22.18,22.09,22.11,26800.0,18.5597,18.5597,18.4844,18.5011,26800.0
2011-11-09 10:10:00,22.12,22.18,22.12,22.16,24000.0,18.5095,18.5597,18.5095,18.543,24000.0
2011-11-09 10:15:00,22.16,22.17,22.11,22.14,15600.0,18.543,18.5513,18.5011,18.5262,15600.0
2011-11-09 10:20:00,22.13,22.15,22.11,22.14,24400.0,18.5179,18.5346,18.5011,18.5262,24400.0
2011-11-09 10:25:00,22.13,22.13,22.06,22.06,29600.0,18.5179,18.5179,18.4593,18.4593,29600.0
2011-11-09 10:30:00,22.06,22.06,22.02,22.04,45600.0,18.4593,18.4593,18.4258,18.4426,45600.0
2011-11-09 10:35:00,22.04,22.04,21.97,21.97,63200.0,18.4426,18.4426,18.384,18.384,63200.0
2011-11-09 10:40:00,21.97,21.98,21.94,21.94,61600.0,18.384,18.3923,18.3589,18.3589,61600.0
2011-11-09 10:45:00,21.95,21.98,21.93,21.97,76400.0,18.3672,18.3923,18.3505,18.384,76400.0
2011-11-09 10:50:00,21.97,22.0,21.97,21.98,27600.0,18.384,18.4091,18.384,18.3923,27600.0
2011-11-09 10:55:00,21.98,22.02,21.97,22.01,18400.0,18.3923,18.4258,18.384,18.4174,18400.0
2011-11-09 11:00:00,22.0,22.02,21.97,22.0,48800.0,18.4091,18.4258,18.384,18.4091,48800.0
2011-11-09 11:05:00,22.01,22.08,22.01,22.07,27600.0,18.4174,18.476,18.4174,18.4677,27600.0
2011-11-09 11:10:00,22.07,22.08,22.04,22.05,16000.0,18.4677,18.476,18.4426,18.4509,16000.0
2011-11-09 11:15:00,22.05,22.11,22.05,22.1,18800.0,18.4509,18.5011,18.4509,18.4928,18800.0
2011-11-09 11:20:00,22.1,22.11,22.09,22.11,13200.0,18.4928,18.5011,18.4844,18.5011,13200.0
2011-11-09 11:25:00,22.11,22.13,22.09,22.12,35600.0,18.5011,18.5179,18.4844,18.5095,35600.0
2011-11-09 11:30:00,22.13,22.14,22.1,22.14,27600.0,18.5179,18.5262,18.4928,18.5262,27600.0
2011-11-09 11:35:00,22.13,22.14,22.12,22.13,17600.0,18.5179,18.5262,18.5095,18.5179,17600.0
2011-11-09 11:40:00,22.11,22.11,22.06,22.08,16400.0,18.5011,18.5011,18.4593,18.476,16400.0
2011-11-09 11:45:00,22.09,22.11,22.08,22.11,13600.0,18.4844,18.5011,18.476,18.5011,13600.0
2011-11-09 11:50:00,22.1,22.12,22.1,22.12,21200.0,18.4928,18.5095,18.4928,18.5095,21200.0
2011-11-09 11:55:00,22.12,22.13,22.07,22.07,12400.0,18.5095,18.5179,18.4677,18.4677,12400.0
2011-11-09 12:00:00,22.08,22.09,22.05,22.05,25600.0,18.476,18.4844,18.4509,18.4509,25600.0
2011-11-09 12:05:00,22.05,22.06,22.03,22.03,17600.0,18.4509,18.4593,18.4342,18.4342,17600.0
2011-11-09 12:10:00,22.03,22.06,22.03,22.05,26400.0,18.4342,18.4593,18.4342,18.4509,26400.0
2011-11-09 12:15:00,22.05,22.06,22.02,22.03,12800.0,18.4509,18.4593,18.4258,18.4342,12800.0
2011-11-09 12:20:00,22.04,22.05,22.03,22.05,46000.0,18.4426,18.4509,18.4342,18.4509,46000.0
2011-11-09 12:25:00,22.05,22.06,22.02,22.03,42000.0,18.4509,18.4593,18.4258,18.4342,42000.0
2011-11-09 12:30:00,22.04,22.04,22.03,22.04,14400.0,18.4426,18.4426,18.4342,18.4426,14400.0
2011-11-09 12:35:00,22.04,22.05,22.03,22.03,23200.0,18.4426,18.4509,18.4342,18.4342,23200.0
2011-11-09 12:40:00,22.03,22.03,22.0,22.01,34400.0,18.4342,18.4342,18.4091,18.4174,34400.0
2011-11-09 12:45:00,22.01,22.03,21.99,22.02,30000.0,18.4174,18.4342,18.4007,18.4258,30000.0
2011-11-09 12:50:00,22.02,22.02,22.01,22.02,11600.0,18.4258,18.4258,18.4174,18.4258,11600.0
2011-11-09 12:55:00,22.03,22.04,22.03,22.04,17200.0,18.4342,18.4426,18.4342,18.4426,17200.0
2011-11-09 13:00:00,22.04,22.05,22.03,22.05,21600.0,18.4426,18.4509,18.4342,18.4509,21600.0
2011-11-09 13:05:00,22.05,22.06,22.03,22.03,29600.0,18.4509,18.4593,18.4342,18.4342,29600.0
2011-11-09 13:10:00,22.03,22.03,22.0,22.02,18000.0,18.4342,18.4342,18.4091,18.4258,18000.0
2011-11-09 13:15:00,22.01,22.01,21.95,21.95,24000.0,18.4174,18.4174,18.3672,18.3672,24000.0
2011-11-09 13:20:00,21.95,21.97,21.94,21.94,13600.0,18.3672,18.384,18.3589,18.3589,13600.0
2011-11-09 13:25:00,21.95,21.96,21.93,21.94,24400.0,18.3672,18.3756,18.3505,18.3589,24400.0
2011-11-09 13:30:00,21.94,21.94,21.92,21.93,47600.0,18.3589,18.3589,18.3421,18.3505,47600.0
2011-11-09 13:35:00,21.93,21.97,21.93,21.95,33600.0,18.3505,18.384,18.3505,18.3672,33600.0
2011-11-09 13:40:00,21.93,21.96,21.93,21.94,30800.0,18.3505,18.3756,18.3505,18.3589,30800.0
2011-11-09 13:45:00,21.94,21.94,21.93,21.93,45600.0,18.3589,18.3589,18.3505,18.3505,45600.0
2011-11-09 13:50:00,21.93,21.93,21.88,21.88,50400.0,18.3505,18.3505,18.3087,18.3087,50400.0
2011-11-09 13:55:00,21.86,21.86,21.82,21.84,41200.0,18.2919,18.2919,18.2585,18.2752,41200.0
2011-11-09 14:00:00,21.84,21.84,21.78,21.78,43200.0,18.2752,18.2752,18.225,18.225,43200.0
2011-11-09 14:05:00,21.78,21.81,21.71,21.73,82800.0,18.225,18.2501,18.1664,18.1831,82800.0
2011-11-09 14:10:00,21.74,21.77,21.71,21.77,46400.0,18.1915,18.2166,18.1664,18.2166,46400.0
2011-11-09 14:15:00,21.76,21.78,21.74,21.77,22800.0,18.2083,18.225,18.1915,18.2166,22800.0
2011-11-09 14:20:00,21.77,21.79,21.7,21.7,22000.0,18.2166,18.2334,18.158,18.158,22000.0
2011-11-09 14:25:00,21.72,21.72,21.65,21.69,54000.0,18.1748,18.1748,18.1162,18.1497,54000.0
2011-11-09 14:30:00,21.68,21.72,21.67,21.72,40000.0,18.1413,18.1748,18.1329,18.1748,40000.0
2011-11-09 14:35:00,21.72,21.72,21.67,21.67,42800.0,18.1748,18.1748,18.1329,18.1329,42800.0
2011-11-09 14:40:00,21.66,21.71,21.64,21.69,80800.0,18.1246,18.1664,18.1078,18.1497,80800.0
2011-11-09 14:45:00,21.68,21.7,21.64,21.65,62800.0,18.1413,18.158,18.1078,18.1162,62800.0
2011-11-09 14:50:00,21.65,21.69,21.64,21.66,100000.0,18.1162,18.1497,18.1078,18.1246,100000.0
2011-11-09 14:55:00,21.67,21.68,21.64,21.64,77600.0,18.1329,18.1413,18.1078,18.1078,77600.0
2011-11-09 15:00:00,21.64,21.68,21.63,21.67,60800.0,18.1078,18.1413,18.0995,18.1329,60800.0
2011-11-09 15:05:00,21.66,21.72,21.66,21.7,37600.0,18.1246,18.1748,18.1246,18.158,37600.0
2011-11-09 15:10:00,21.7,21.71,21.68,21.7,35200.0,18.158,18.1664,18.1413,18.158,35200.0
2011-11-09 15:15:00,21.7,21.72,21.68,21.71,36000.0,18.158,18.1748,18.1413,18.1664,36000.0
2011-11-09 15:20:00,21.71,21.76,21.71,21.75,48400.0,18.1664,18.2083,18.1664,18.1999,48400.0
2011-11-09 15:25:00,21.75,21.75,21.73,21.74,53200.0,18.1999,18.1999,18.1831,18.1915,53200.0
2011-11-09 15:30:00,21.73,21.73,21.68,21.71,61200.0,18.1831,18.1831,18.1413,18.1664,61200.0
2011-11-09 15:35:00,21.71,21.71,21.67,21.67,46400.0,18.1664,18.1664,18.1329,18.1329,46400.0
2011-11-09 15:40:00,21.67,21.68,21.63,21.64,78000.0,18.1329,18.1413,18.0995,18.1078,78000.0
2011-11-09 15:45:00,21.64,21.66,21.58,21.62,103600.0,18.1078,18.1246,18.0576,18.0911,103600.0
2011-11-09 15:50:00,21.61,21.66,21.61,21.66,120000.0,18.0827,18.1246,18.0827,18.1246,120000.0
2011-11-09 15:55:00,21.66,21.7,21.64,21.65,205200.0,18.1246,18.158,18.1078,18.1162,205200.0
2011-11-10 09:30:00,21.9,21.92,21.82,21.89,61600.0,18.3254,18.3421,18.2585,18.317,61600.0
2011-11-10 09:35:00,21.88,21.98,21.85,21.96,49200.0,18.3087,18.3923,18.2836,18.3756,49200.0
2011-11-10 09:40:00,21.96,21.98,21.9,21.91,19600.0,18.3756,18.3923,18.3254,18.3338,19600.0
2011-11-10 09:45:00,21.9,21.91,21.78,21.78,37200.0,18.3254,18.3338,18.225,18.225,37200.0
2011-11-10 09:50:00,21.77,21.81,21.77,21.79,46800.0,18.2166,18.2501,18.2166,18.2334,46800.0
2011-11-10 09:55:00,21.8,21.8,21.74,21.74,34800.0,18.2417,18.2417,18.1915,18.1915,34800.0
2011-11-10 10:00:00,21.74,21.77,21.73,21.75,32800.0,18.1915,18.2166,18.1831,18.1999,32800.0
2011-11-10 10:05:00,21.76,21.83,21.76,21.79,30800.0,18.2083,18.2668,18.2083,18.2334,30800.0
2011-11-10 10:10:00,21.8,21.85,21.8,21.8,42000.0,18.2417,18.2836,18.2417,18.2417,42000.0
2011-11-10 10:15:00,21.79,21.8,21.72,21.75,31200.0,18.2334,18.2417,18.1748,18.1999,31200.0
2011-11-10 10:20:00,21.74,21.78,21.73,21.76,70400.0,18.1915,18.225,18.1831,18.2083,70400.0
2011-11-10 10:25:00,21.75,21.82,21.75,21.76,28400.0,18.1999,18.2585,18.1999,18.2083,28400.0
2011-11-10 10:30:00,21.74,21.74,21.67,21.7,46800.0,18.1915,18.1915,18.1329,18.158,46800.0
2011-11-10 10:35:00,21.69,21.75,21.69,21.75,16400.0,18.1497,18.1999,18.1497,18.1999,16400.0
2011-11-10 10:40:00,21.75,21.78,21.73,21.74,16000.0,18.1999,18.225,18.1831,18.1915,16000.0
2011-11-10 10:45:00,21.74,21.74,21.66,21.66,23600.0,18.1915,18.1915,18.1246,18.1246,23600.0
2011-11-10 10:50:00,21.67,21.73,21.67,21.73,15600.0,18.1329,18.1831,18.1329,18.1831,15600.0
2011-11-10 10:55:00,21.74,21.78,21.74,21.76,14800.0,18.1915,18.225,18.1915,18.2083,14800.0
2011-11-10 11:00:00,21.77,21.84,21.75,21.82,30400.0,18.2166,18.2752,18.1999,18.2585,30400.0
2011-11-10 11:05:00,21.81,21.83,21.79,21.79,21200.0,18.2501,18.2668,18.2334,18.2334,21200.0
2011-11-10 11:10:00,21.79,21.8,21.74,21.75,10400.0,18.2334,18.2417,18.1915,18.1999,10400.0
2011-11-10 11:15:00,21.75,21.77,21.71,21.71,28400.0,18.1999,18.2166,18.1664,18.1664,28400.0
2011-11-10 11:20:00,21.73,21.77,21.73,21.76,18000.0,18.1831,18.2166,18.1831,18.2083,18000.0
2011-11-10 11:25:00,21.77,21.81,21.77,21.78,15600.0,18.2166,18.2501,18.2166,18.225,15600.0
2011-11-10 11:30:00,21.79,21.82,21.76,21.82,12400.0,18.2334,18.2585,18.2083,18.2585,12400.0
2011-11-10 11:35:00,21.82,21.82,21.76,21.78,8400.0,18.2585,18.2585,18.2083,18.225,8400.0
2011-11-10 11:40:00,21.78,21.87,21.77,21.86,27200.0,18.225,18.3003,18.2166,18.2919,27200.0
2011-11-10 11:45:00,21.86,21.88,21.84,21.86,15600.0,18.2919,18.3087,18.2752,18.2919,15600.0
2011-11-10 11:50:00,21.86,21.87,21.83,21.83,12400.0,18.2919,18.3003,18.2668,18.2668,12400.0
2011-11-10 11:55:00,21.84,21.87,21.83,21.87,14000.0,18.2752,18.3003,18.2668,18.3003,14000.0
2011-11-10 12:00:00,21.88,21.89,21.84,21.88,15200.0,18.3087,18.317,18.2752,18.3087,15200.0
2011-11-10 12:05:00,21.89,21.9,21.86,21.9,21200.0,18.317,18.3254,18.2919,18.3254,21200.0
2011-11-10 12:10:00,21.9,21.92,21.86,21.86,14800.0,18.3254,18.3421,18.2919,18.2919,14800.0
2011-11-10 12:15:00,21.87,21.91,21.87,21.9,16000.0,18.3003,18.3338,18.3003,18.3254,16000.0
2011-11-10 12:20:00,21.91,21.92,21.9,21.92,23200.0,18.3338,18.3421,18.3254,18.3421,23200.0
2011-11-10 12:25:00,21.92,21.93,21.91,21.91,21600.0,18.3421,18.3505,18.3338,18.3338,21600.0
2011-11-10 12:30:00,21.9,21.9,21.84,21.85,10800.0,18.3254,18.3254,18.2752,18.2836,10800.0
2011-11-10 12:35:00,21.84,21.84,21.77,21.81,16000.0,18.2752,18.2752,18.2166,18.2501,16000.0
2011-11-10 12:40:00,21.81,21.83,21.79,21.81,10800.0,18.2501,18.2668,18.2334,18.2501,10800.0
2011-11-10 12:45:00,21.81,21.82,21.8,21.81,6000.0,18.2501,18.2585,18.2417,18.2501,6000.0
2011-11-10 12:50:00,21.8,21.83,21.8,21.83,8400.0,18.2417,18.2668,18.2417,18.2668,8400.0
2011-11-10 12:55:00,21.85,21.86,21.83,21.86,8800.0,18.2836,18.2919,18.2668,18.2919,8800.0
2011-11-10 13:00:00,21.85,21.88,21.85,21.88,14000.0,18.2836,18.3087,18.2836,18.3087,14000.0
2011-11-10 13:05:00,21.88,21.91,21.86,21.9,14400.0,18.3087,18.3338,18.2919,18.3254,14400.0
2011-11-10 13:10:00,21.91,21.97,21.91,21.94,104000.0,18.3338,18.384,18.3338,18.3589,104000.0
2011-11-10 13:15:00,21.95,21.99,21.94,21.99,20400.0,18.3672,18.4007,18.3589,18.4007,20400.0
2011-11-10 13:20:00,21.98,21.99,21.93,21.93,13200.0,18.3923,18.4007,18.3505,18.3505,13200.0
2011-11-10 13:25:00,21.93,21.94,21.92,21.93,20400.0,18.3505,18.3589,18.3421,18.3505,20400.0
2011-11-10 13:30:00,21.94,21.97,21.93,21.96,42000.0,18.3589,18.384,18.3505,18.3756,42000.0
2011-11-10 13:35:00,21.96,21.96,21.93,21.95,24000.0,18.3756,18.3756,18.3505,18.3672,24000.0
2011-11-10 13:40:00,21.96,22.0,21.96,21.97,48400.0,18.3756,18.4091,18.3756,18.384,48400.0
2011-11-10 13:45:00,21.95,21.98,21.94,21.96,52000.0,18.3672,18.3923,18.3589,18.3756,52000.0
2011-11-10 13:50:00,21.95,21.99,21.95,21.96,32400.0,18.3672,18.4007,18.3672,18.3756,32400.0
2011-11-10 13:55:00,21.95,21.98,21.95,21.96,29600.0,18.3672,18.3923,18.3672,18.3756,29600.0
2011-11-10 14:00:00,21.96,21.96,21.91,21.91,90000.0,18.3756,18.3756,18.3338,18.3338,90000.0
2011-11-10 14:05:00,21.92,21.95,21.92,21.94,64000.0,18.3421,18.3672,18.3421,18.3589,64000.0
2011-11-10 14:10:00,21.95,21.96,21.93,21.96,16400.0,18.3672,18.3756,18.3505,18.3756,16400.0
2011-11-10 14:15:00,21.95,21.99,21.94,21.98,16400.0,18.3672,18.4007,18.3589,18.3923,16400.0
2011-11-10 14:20:00,21.97,21.98,21.93,21.98,24400.0,18.384,18.3923,18.3505,18.3923,24400.0
2011-11-10 14:25:00,21.97,21.97,21.92,21.92,26800.0,18.384,18.384,18.3421,18.3421,26800.0
2011-11-10 14:30:00,21.93,21.96,21.92,21.95,77600.0,18.3505,18.3756,18.3421,18.3672,77600.0
2011-11-10 14:35:00,21.95,21.96,21.93,21.95,35200.0,18.3672,18.3756,18.3505,18.3672,35200.0
2011-11-10 14:40:00,21.95,22.0,21.93,21.99,36000.0,18.3672,18.4091,18.3505,18.4007,36000.0
2011-11-10 14:45:00,21.99,22.0,21.96,21.96,16400.0,18.4007,18.4091,18.3756,18.3756,16400.0
2011-11-10 14:50:00,21.98,21.99,21.94,21.95,31600.0,18.3923,18.4007,18.3589,18.3672,31600.0
2011-11-10 14:55:00,21.95,21.96,21.92,21.92,74400.0,18.3672,18.3756,18.3421,18.3421,74400.0
2011-11-10 15:00:00,21.92,21.97,21.92,21.96,69200.0,18.3421,18.384,18.3421,18.3756,69200.0
2011-11-10 15:05:00,21.96,21.98,21.92,21.93,21200.0,18.3756,18.3923,18.3421,18.3505,21200.0
2011-11-10 15:10:00,21.92,21.93,21.9,21.91,86400.0,18.3421,18.3505,18.3254,18.3338,86400.0
2011-11-10 15:15:00,21.91,21.93,21.89,21.91,39600.0,18.3338,18.3505,18.317,18.3338,39600.0
2011-11-10 15:20:00,21.92,21.95,21.89,21.95,25200.0,18.3421,18.3672,18.317,18.3672,25200.0
2011-11-10 15:25:00,21.95,22.03,21.95,21.99,53200.0,18.3672,18.4342,18.3672,18.4007,53200.0
2011-11-10 15:30:00,21.99,22.0,21.97,21.98,48800.0,18.4007,18.4091,18.384,18.3923,48800.0
2011-11-10 15:35:00,22.0,22.0,21.95,21.98,33600.0,18.4091,18.4091,18.3672,18.3923,33600.0
2011-11-10 15:40:00,21.97,21.99,21.94,21.98,66000.0,18.384,18.4007,18.3589,18.3923,66000.0
2011-11-10 15:45:00,21.98,22.04,21.98,22.02,106800.0,18.3923,18.4426,18.3923,18.4258,106800.0
2011-11-10 15:50:00,22.0,22.07,22.0,22.06,100800.0,18.4091,18.4677,18.4091,18.4593,100800.0
2011-11-10 15:55:00,22.05,22.05,22.0,22.01,118000.0,18.4509,18.4509,18.4091,18.4174,118000.0
2011-11-11 09:30:00,22.19,22.25,22.02,22.02,51600.0,18.5681,18.6183,18.4258,18.4258,51600.0
2011-11-11 09:35:00,22.02,22.06,21.99,22.04,56800.0,18.4258,18.4593,18.4007,18.4426,56800.0
2011-11-11 09:40:00,22.04,22.16,22.04,22.16,74400.0,18.4426,18.543,18.4426,18.543,74400.0
2011-11-11 09:45:00,22.16,22.18,22.14,22.17,62000.0,18.543,18.5597,18.5262,18.5513,62000.0
2011-11-11 09:50:00,22.17,22.17,22.1,22.13,58400.0,18.5513,18.5513,18.4928,18.5179,58400.0
2011-11-11 09:55:00,22.13,22.17,22.08,22.11,102000.0,18.5179,18.5513,18.476,18.5011,102000.0
2011-11-11 10:00:00,22.11,22.19,22.1,22.17,61200.0,18.5011,18.5681,18.4928,18.5513,61200.0
2011-11-11 10:05:00,22.17,22.18,22.11,22.14,32400.0,18.5513,18.5597,18.5011,18.5262,32400.0
2011-11-11 10:10:00,22.15,22.17,22.1,22.16,51600.0,18.5346,18.5513,18.4928,18.543,51600.0
2011-11-11 10:15:00,22.17,22.2,22.14,22.2,70400.0,18.5513,18.5764,18.5262,18.5764,70400.0
2011-11-11 10:20:00,22.21,22.21,22.18,22.18,23600.0,18.5848,18.5848,18.5597,18.5597,23600.0
2011-11-11 10:25:00,22.18,22.19,22.15,22.18,51600.0,18.5597,18.5681,18.5346,18.5597,51600.0
2011-11-11 10:30:00,22.18,22.21,22.18,22.21,32400.0,18.5597,18.5848,18.5597,18.5848,32400.0
2011-11-11 10:35:00,22.22,22.23,22.21,22.22,29200.0,18.5932,18.6015,18.5848,18.5932,29200.0
2011-11-11 10:40:00,22.22,22.24,22.2,22.24,47200.0,18.5932,18.6099,18.5764,18.6099,47200.0
2011-11-11 10:45:00,22.25,22.27,22.2,22.27,53200.0,18.6183,18.635,18.5764,18.635,53200.0
2011-11-11 10:50:00,22.26,22.3,22.26,22.29,42400.0,18.6266,18.6601,18.6266,18.6517,42400.0
2011-11-11 10:55:00,22.29,22.32,22.23,22.24,50000.0,18.6517,18.6768,18.6015,18.6099,50000.0
2011-11-11 11:00:00,22.23,22.23,22.22,22.23,33200.0,18.6015,18.6015,18.5932,18.6015,33200.0
2011-11-11 11:05:00,22.23,22.26,22.23,22.25,26800.0,18.6015,18.6266,18.6015,18.6183,26800.0
2011-11-11 11:10:00,22.25,22.28,22.25,22.26,38400.0,18.6183,18.6434,18.6183,18.6266,38400.0
2011-11-11 11:15:00,22.26,22.3,22.26,22.26,30000.0,18.6266,18.6601,18.6266,18.6266,30000.0
2011-11-11 11:20:00,22.27,22.29,22.27,22.28,20400.0,18.635,18.6517,18.635,18.6434,20400.0
2011-11-11 11:25:00,22.28,22.29,22.27,22.28,43200.0,18.6434,18.6517,18.635,18.6434,43200.0
2011-11-11 11:30:00,22.29,22.3,22.28,22.3,76800.0,18.6517,18.6601,18.6434,18.6601,76800.0
2011-11-11 11:35:00,22.28,22.3,22.27,22.28,25200.0,18.6434,18.6601,18.635,18.6434,25200.0
2011-11-11 11:40:00,22.29,22.33,22.27,22.33,41600.0,18.6517,18.6852,18.635,18.6852,41600.0
2011-11-11 11:45:00,22.33,22.38,22.33,22.36,70000.0,18.6852,18.7271,18.6852,18.7103,70000.0
2011-11-11 11:50:00,22.36,22.38,22.35,22.35,45600.0,18.7103,18.7271,18.702,18.702,45600.0
2011-11-11 11:55:00,22.36,22.37,22.34,22.35,29200.0,18.7103,18.7187,18.6936,18.702,29200.0
2011-11-11 12:00:00,22.35,22.38,22.35,22.36,34000.0,18.702,18.7271,18.702,18.7103,34000.0
2011-11-11 12:05:00,22.36,22.38,22.36,22.37,6400.0,18.7103,18.7271,18.7103,18.7187,6400.0
2011-11-11 12:10:00,22.38,22.39,22.38,22.39,26400.0,18.7271,18.7354,18.7271,18.7354,26400.0
2011-11-11 12:15:00,22.39,22.39,22.36,22.38,19600.0,18.7354,18.7354,18.7103,18.7271,19600.0
2011-11-11 12:20:00,22.38,22.38,22.36,22.36,16400.0,18.7271,18.7271,18.7103,18.7103,16400.0
2011-11-11 12:25:00,22.35,22.38,22.33,22.37,37200.0,18.702,18.7271,18.6852,18.7187,37200.0
2011-11-11 12:30:00,22.37,22.38,22.34,22.35,18800.0,18.7187,18.7271,18.6936,18.702,18800.0
2011-11-11 12:35:00,22.35,22.35,22.34,22.35,13600.0,18.702,18.702,18.6936,18.702,13600.0
2011-11-11 12:40:00,22.35,22.36,22.34,22.35,18000.0,18.702,18.7103,18.6936,18.702,18000.0
2011-11-11 12:45:00,22.36,22.37,22.35,22.36,18400.0,18.7103,18.7187,18.702,18.7103,18400.0
2011-11-11 12:50:00,22.36,22.39,22.36,22.38,16000.0,18.7103,18.7354,18.7103,18.7271,16000.0
2011-11-11 12:55:00,22.37,22.39,22.37,22.38,15600.0,18.7187,18.7354,18.7187,18.7271,15600.0
2011-11-11 13:00:00,22.39,22.43,22.39,22.43,24800.0,18.7354,18.7689,18.7354,18.7689,24800.0
2011-11-11 13:05:00,22.43,22.44,22.4,22.43,59600.0,18.7689,18.7773,18.7438,18.7689,59600.0
2011-11-11 13:10:00,22.44,22.46,22.43,22.44,70000.0,18.7773,18.794,18.7689,18.7773,70000.0
2011-11-11 13:15:00,22.44,22.45,22.42,22.42,12800.0,18.7773,18.7856,18.7605,18.7605,12800.0
2011-11-11 13:20:00,22.43,22.44,22.42,22.44,22400.0,18.7689,18.7773,18.7605,18.7773,22400.0
2011-11-11 13:25:00,22.43,22.45,22.42,22.45,26400.0,18.7689,18.7856,18.7605,18.7856,26400.0
2011-11-11 13:30:00,22.45,22.47,22.45,22.46,41600.0,18.7856,18.8024,18.7856,18.794,41600.0
2011-11-11 13:35:00,22.46,22.46,22.45,22.46,14800.0,18.794,18.794,18.7856,18.794,14800.0
2011-11-11 13:40:00,22.46,22.47,22.44,22.46,45200.0,18.794,18.8024,18.7773,18.794,45200.0
2011-11-11 13:45:00,22.46,22.49,22.46,22.49,44800.0,18.794,18.8191,18.794,18.8191,44800.0
2011-11-11 13:50:00,22.48,22.49,22.46,22.46,19600.0,18.8107,18.8191,18.794,18.794,19600.0
2011-11-11 13:55:00,22.46,22.49,22.45,22.49,24800.0,18.794,18.8191,18.7856,18.8191,24800.0
2011-11-11 14:00:00,22.49,22.5,22.46,22.48,25200.0,18.8191,18.8275,18.794,18.8107,25200.0
2011-11-11 14:05:00,22.48,22.48,22.46,22.48,58000.0,18.8107,18.8107,18.794,18.8107,58000.0
2011-11-11 14:10:00,22.47,22.49,22.45,22.48,38800.0,18.8024,18.8191,18.7856,18.8107,38800.0
2011-11-11 14:15:00,22.48,22.49,22.48,22.48,18400.0,18.8107,18.8191,18.8107,18.8107,18400.0
2011-11-11 14:20:00,22.49,22.51,22.48,22.5,38800.0,18.8191,18.8358,18.8107,18.8275,38800.0
2011-11-11 14:25:00,22.49,22.5,22.48,22.5,22400.0,18.8191,18.8275,18.8107,18.8275,22400.0
2011-11-11 14:30:00,22.5,22.52,22.49,22.51,34400.0,18.8275,18.8442,18.8191,18.8358,34400.0
2011-11-11 14:35:00,22.5,22.53,22.49,22.49,44400.0,18.8275,18.8526,18.8191,18.8191,44400.0
2011-11-11 14:40:00,22.48,22.5,22.48,22.5,36000.0,18.8107,18.8275,18.8107,18.8275,36000.0
2011-11-11 14:45:00,22.5,22.5,22.48,22.48,55200.0,18.8275,18.8275,18.8107,18.8107,55200.0
2011-11-11 14:50:00,22.48,22.48,22.44,22.45,28000.0,18.8107,18.8107,18.7773,18.7856,28000.0
2011-11-11 14:55:00,22.44,22.44,22.4,22.41,36400.0,18.7773,18.7773,18.7438,18.7522,36400.0
2011-11-11 15:00:00,22.4,22.41,22.38,22.41,33200.0,18.7438,18.7522,18.7271,18.7522,33200.0
2011-11-11 15:05:00,22.41,22.43,22.39,22.4,97600.0,18.7522,18.7689,18.7354,18.7438,97600.0
2011-11-11 15:10:00,22.4,22.4,22.37,22.39,133200.0,18.7438,18.7438,18.7187,18.7354,133200.0
2011-11-11 15:15:00,22.39,22.4,22.38,22.39,100000.0,18.7354,18.7438,18.7271,18.7354,100000.0
2011-11-11 15:20:00,22.39,22.41,22.39,22.39,102800.0,18.7354,18.7522,18.7354,18.7354,102800.0
2011-11-11 15:25:00,22.39,22.4,22.38,22.4,53600.0,18.7354,18.7438,18.7271,18.7438,53600.0
2011-11-11 15:30:00,22.41,22.41,22.39,22.39,58000.0,18.7522,18.7522,18.7354,18.7354,58000.0
2011-11-11 15:35:00,22.4,22.4,22.38,22.4,80000.0,18.7438,18.7438,18.7271,18.7438,80000.0
2011-11-11 15:40:00,22.39,22.4,22.38,22.4,94400.0,18.7354,18.7438,18.7271,18.7438,94400.0
2011-11-11 15:45:00,22.39,22.46,22.39,22.45,118800.0,18.7354,18.794,18.7354,18.7856,118800.0
2011-11-11 15:50:00,22.45,22.5,22.45,22.5,180000.0,18.7856,18.8275,18.7856,18.8275,180000.0
2011-11-11 15:55:00,22.5,22.5,22.44,22.45,284800.0,18.8275,18.8275,18.7773,18.7856,284800.0
2011-11-14 09:30:00,22.46,22.46,22.32,22.33,102000.0,18.794,18.794,18.6768,18.6852,102000.0
2011-11-14 09:35:00,22.33,22.36,22.28,22.3,202400.0,18.6852,18.7103,18.6434,18.6601,202400.0
2011-11-14 09:40:00,22.3,22.36,22.3,22.31,62800.0,18.6601,18.7103,18.6601,18.6685,62800.0
2011-11-14 09:45:00,22.32,22.34,22.3,22.31,17200.0,18.6768,18.6936,18.6601,18.6685,17200.0
2011-11-14 09:50:00,22.3,22.32,22.28,22.31,28800.0,18.6601,18.6768,18.6434,18.6685,28800.0
2011-11-14 09:55:00,22.3,22.31,22.28,22.28,15200.0,18.6601,18.6685,18.6434,18.6434,15200.0
2011-11-14 10:00:00,22.28,22.32,22.25,22.31,105600.0,18.6434,18.6768,18.6183,18.6685,105600.0
2011-11-14 10:05:00,22.3,22.34,22.3,22.34,30800.0,18.6601,18.6936,18.6601,18.6936,30800.0
2011-11-14 10:10:00,22.33,22.38,22.32,22.37,45200.0,18.6852,18.7271,18.6768,18.7187,45200.0
2011-11-14 10:15:00,22.38,22.39,22.36,22.36,22400.0,18.7271,18.7354,18.7103,18.7103,22400.0
2011-11-14 10:20:00,22.38,22.4,22.32,22.34,21600.0,18.7271,18.7438,18.6768,18.6936,21600.0
2011-11-14 10:25:00,22.34,22.41,22.34,22.38,17600.0,18.6936,18.7522,18.6936,18.7271,17600.0
2011-11-14 10:30:00,22.39,22.4,22.33,22.35,17600.0,18.7354,18.7438,18.6852,18.702,17600.0
2011-11-14 10:35:00,22.35,22.39,22.33,22.35,36000.0,18.702,18.7354,18.6852,18.702,36000.0
2011-11-14 10:40:00,22.34,22.35,22.31,22.34,23200.0,18.6936,18.702,18.6685,18.6936,23200.0
2011-11-14 10:45:00,22.35,22.35,22.3,22.32,24800.0,18.702,18.702,18.6601,18.6768,24800.0
2011-11-14 10:50:00,22.32,22.35,22.32,22.35,13600.0,18.6768,18.702,18.6768,18.702,13600.0
2011-11-14 10:55:00,22.34,22.37,22.33,22.35,15600.0,18.6936,18.7187,18.6852,18.702,15600.0
2011-11-14 11:00:00,22.34,22.41,22.34,22.4,18000.0,18.6936,18.7522,18.6936,18.7438,18000.0
2011-11-14 11:05:00,22.4,22.44,22.4,22.43,22800.0,18.7438,18.7773,18.7438,18.7689,22800.0
2011-11-14 11:10:00,22.43,22.44,22.37,22.38,18000.0,18.7689,18.7773,18.7187,18.7271,18000.0
2011-11-14 11:15:00,22.37,22.4,22.36,22.39,11200.0,18.7187,18.7438,18.7103,18.7354,11200.0
2011-11-14 11:20:00,22.39,22.4,22.35,22.4,10400.0,18.7354,18.7438,18.702,18.7438,10400.0
2011-11-14 11:25:00,22.4,22.42,22.39,22.41,14400.0,18.7438,18.7605,18.7354,18.7522,14400.0
2011-11-14 11:30:00,22.42,22.45,22.42,22.43,16400.0,18.7605,18.7856,18.7605,18.7689,16400.0
2011-11-14 11:35:00,22.43,22.47,22.42,22.44,10400.0,18.7689,18.8024,18.7605,18.7773,10400.0
2011-11-14 11:40:00,22.43,22.44,22.39,22.39,11600.0,18.7689,18.7773,18.7354,18.7354,11600.0
2011-11-14 11:45:00,22.38,22.42,22.38,22.4,18000.0,18.7271,18.7605,18.7271,18.7438,18000.0
2011-11-14 11:50:00,22.4,22.42,22.34,22.35,36800.0,18.7438,18.7605,18.6936,18.702,36800.0
2011-11-14 11:55:00,22.35,22.36,22.33,22.35,9200.0,18.702,18.7103,18.6852,18.702,9200.0
2011-11-14 12:00:00,22.36,22.36,22.33,22.34,19600.0,18.7103,18.7103,18.6852,18.6936,19600.0
2011-11-14 12:05:00,22.34,22.37,22.33,22.36,23600.0,18.6936,18.7187,18.6852,18.7103,23600.0
2011-11-14 12:10:00,22.36,22.36,22.34,22.35,42400.0,18.7103,18.7103,18.6936,18.702,42400.0
2011-11-14 12:15:00,22.35,22.37,22.33,22.33,29200.0,18.702,18.7187,18.6852,18.6852,29200.0
2011-11-14 12:20:00,22.33,22.35,22.3,22.3,28400.0,18.6852,18.702,18.6601,18.6601,28400.0
2011-11-14 12:25:00,22.3,22.31,22.29,22.3,33200.0,18.6601,18.6685,18.6517,18.6601,33200.0
2011-11-14 12:30:00,22.29,22.31,22.28,22.28,22000.0,18.6517,18.6685,18.6434,18.6434,22000.0
2011-11-14 12:35:00,22.28,22.3,22.26,22.28,19600.0,18.6434,18.6601,18.6266,18.6434,19600.0
2011-11-14 12:40:00,22.28,22.29,22.27,22.28,10400.0,18.6434,18.6517,18.635,18.6434,10400.0
2011-11-14 12:45:00,22.28,22.29,22.27,22.27,15200.0,18.6434,18.6517,18.635,18.635,15200.0
2011-11-14 12:50:00,22.27,22.28,22.26,22.27,6400.0,18.635,18.6434,18.6266,18.635,6400.0
2011-11-14 12:55:00,22.27,22.28,22.26,22.27,10800.0,18.635,18.6434,18.6266,18.635,10800.0
2011-11-14 13:00:00,22.26,22.28,22.26,22.27,13600.0,18.6266,18.6434,18.6266,18.635,13600.0
2011-11-14 13:05:00,22.27,22.28,22.26,22.27,6000.0,18.635,18.6434,18.6266,18.635,6000.0
2011-11-14 13:10:00,22.27,22.27,22.25,22.27,16800.0,18.635,18.635,18.6183,18.635,16800.0
2011-11-14 13:15:00,22.27,22.28,22.25,22.25,20800.0,18.635,18.6434,18.6183,18.6183,20800.0
2011-11-14 13:20:00,22.25,22.26,22.25,22.25,16000.0,18.6183,18.6266,18.6183,18.6183,16000.0
2011-11-14 13:25:00,22.25,22.29,22.25,22.29,8400.0,18.6183,18.6517,18.6183,18.6517,8400.0
2011-11-14 13:30:00,22.3,22.3,22.26,22.27,19200.0,18.6601,18.6601,18.6266,18.635,19200.0
2011-11-14 13:35:00,22.26,22.3,22.25,22.28,12400.0,18.6266,18.6601,18.6183,18.6434,12400.0
2011-11-14 13:40:00,22.29,22.31,22.28,22.3,15600.0,18.6517,18.6685,18.6434,18.6601,15600.0
2011-11-14 13:45:00,22.29,22.31,22.28,22.3,14000.0,18.6517,18.6685,18.6434,18.6601,14000.0
2011-11-14 13:50:00,22.29,22.3,22.28,22.29,14800.0,18.6517,18.6601,18.6434,18.6517,14800.0
2011-11-14 13:55:00,22.28,22.3,22.27,22.28,10000.0,18.6434,18.6601,18.635,18.6434,10000.0
2011-11-14 14:00:00,22.29,22.3,22.26,22.28,17600.0,18.6517,18.6601,18.6266,18.6434,17600.0
2011-11-14 14:05:00,22.29,22.3,22.27,22.28,8800.0,18.6517,18.6601,18.635,18.6434,8800.0
2011-11-14 14:10:00,22.29,22.31,22.27,22.27,16000.0,18.6517,18.6685,18.635,18.635,16000.0
2011-11-14 14:15:00,22.27,22.27,22.25,22.25,16800.0,18.635,18.635,18.6183,18.6183,16800.0
2011-11-14 14:20:00,22.25,22.27,22.25,22.25,9200.0,18.6183,18.635,18.6183,18.6183,9200.0
2011-11-14 14:25:00,22.25,22.26,22.24,22.25,15200.0,18.6183,18.6266,18.6099,18.6183,15200.0
2011-11-14 14:30:00,22.25,22.26,22.24,22.24,18000.0,18.6183,18.6266,18.6099,18.6099,18000.0
2011-11-14 14:35:00,22.24,22.25,22.23,22.24,10800.0,18.6099,18.6183,18.6015,18.6099,10800.0
2011-11-14 14:40:00,22.24,22.25,22.24,22.24,11200.0,18.6099,18.6183,18.6099,18.6099,11200.0
2011-11-14 14:45:00,22.24,22.25,22.23,22.24,18400.0,18.6099,18.6183,18.6015,18.6099,18400.0
2011-11-14 14:50:00,22.23,22.24,22.22,22.23,8800.0,18.6015,18.6099,18.5932,18.6015,8800.0
2011-11-14 14:55:00,22.22,22.23,22.19,22.19,14000.0,18.5932,18.6015,18.5681,18.5681,14000.0
2011-11-14 15:00:00,22.21,22.22,22.2,22.2,16800.0,18.5848,18.5932,18.5764,18.5764,16800.0
2011-11-14 15:05:00,22.19,22.24,22.19,22.22,22800.0,18.5681,18.6099,18.5681,18.5932,22800.0
2011-11-14 15:10:00,22.23,22.24,22.22,22.23,22400.0,18.6015,18.6099,18.5932,18.6015,22400.0
2011-11-14 15:15:00,22.22,22.22,22.19,22.2,27200.0,18.5932,18.5932,18.5681,18.5764,27200.0
2011-11-14 15:20:00,22.2,22.21,22.19,22.2,12800.0,18.5764,18.5848,18.5681,18.5764,12800.0
2011-11-14 15:25:00,22.2,22.22,22.2,22.2,19600.0,18.5764,18.5932,18.5764,18.5764,19600.0
2011-11-14 15:30:00,22.2,22.25,22.2,22.22,26400.0,18.5764,18.6183,18.5764,18.5932,26400.0
2011-11-14 15:35:00,22.21,22.24,22.2,22.23,21600.0,18.5848,18.6099,18.5764,18.6015,21600.0
2011-11-14 15:40:00,22.25,22.26,22.23,22.25,41200.0,18.6183,18.6266,18.6015,18.6183,41200.0
2011-11-14 15:45:00,22.26,22.28,22.25,22.27,49600.0,18.6266,18.6434,18.6183,18.635,49600.0
2011-11-14 15:50:00,22.27,22.29,22.26,22.28,43600.0,18.635,18.6517,18.6266,18.6434,43600.0
2011-11-14 15:55:00,22.28,22.29,22.25,22.25,68400.0,18.6434,18.6517,18.6183,18.6183,68400.0
2011-11-15 09:30:00,22.13,22.24,22.13,22.23,58000.0,18.5179,18.6099,18.5179,18.6015,58000.0
2011-11-15 09:35:00,22.21,22.28,22.17,22.27,73600.0,18.5848,18.6434,18.5513,18.635,73600.0
2011-11-15 09:40:00,22.26,22.31,22.24,22.28,71200.0,18.6266,18.6685,18.6099,18.6434,71200.0
2011-11-15 09:45:00,22.29,22.38,22.28,22.29,99200.0,18.6517,18.7271,18.6434,18.6517,99200.0
2011-11-15 09:50:00,22.29,22.38,22.27,22.38,26000.0,18.6517,18.7271,18.635,18.7271,26000.0
2011-11-15 09:55:00,22.39,22.4,22.31,22.36,60800.0,18.7354,18.7438,18.6685,18.7103,60800.0
2011-11-15 10:00:00,22.36,22.36,22.24,22.25,49600.0,18.7103,18.7103,18.6099,18.6183,49600.0
2011-11-15 10:05:00,22.24,22.25,22.2,22.2,12400.0,18.6099,18.6183,18.5764,18.5764,12400.0
2011-11-15 10:10:00,22.2,22.22,22.16,22.16,36000.0,18.5764,18.5932,18.543,18.543,36000.0
2011-11-15 10:15:00,22.15,22.18,22.13,22.13,12800.0,18.5346,18.5597,18.5179,18.5179,12800.0
2011-11-15 10:20:00,22.13,22.16,22.13,22.16,14800.0,18.5179,18.543,18.5179,18.543,14800.0
2011-11-15 10:25:00,22.16,22.2,22.16,22.17,12800.0,18.543,18.5764,18.543,18.5513,12800.0
2011-11-15 10:30:00,22.16,22.19,22.11,22.16,40000.0,18.543,18.5681,18.5011,18.543,40000.0
2011-11-15 10:35:00,22.18,22.19,22.16,22.18,23200.0,18.5597,18.5681,18.543,18.5597,23200.0
2011-11-15 10:40:00,22.17,22.18,22.13,22.18,14000.0,18.5513,18.5597,18.5179,18.5597,14000.0
2011-11-15 10:45:00,22.19,22.19,22.12,22.13,11200.0,18.5681,18.5681,18.5095,18.5179,11200.0
2011-11-15 10:50:00,22.13,22.16,22.11,22.15,3600.0,18.5179,18.543,18.5011,18.5346,3600.0
2011-11-15 10:55:00,22.14,22.17,22.12,22.12,6400.0,18.5262,18.5513,18.5095,18.5095,6400.0
2011-11-15 11:00:00,22.12,22.17,22.12,22.14,11200.0,18.5095,18.5513,18.5095,18.5262,11200.0
2011-11-15 11:05:00,22.16,22.17,22.14,22.15,14000.0,18.543,18.5513,18.5262,18.5346,14000.0
2011-11-15 11:10:00,22.17,22.21,22.15,22.21,14000.0,18.5513,18.5848,18.5346,18.5848,14000.0
2011-11-15 11:15:00,22.2,22.21,22.18,22.18,12800.0,18.5764,18.5848,18.5597,18.5597,12800.0
2011-11-15 11:20:00,22.17,22.18,22.16,22.17,9200.0,18.5513,18.5597,18.543,18.5513,9200.0
2011-11-15 11:25:00,22.16,22.2,22.16,22.2,14800.0,18.543,18.5764,18.543,18.5764,14800.0
2011-11-15 11:30:00,22.2,22.22,22.19,22.21,27600.0,18.5764,18.5932,18.5681,18.5848,27600.0
2011-11-15 11:35:00,22.2,22.22,22.2,22.21,18000.0,18.5764,18.5932,18.5764,18.5848,18000.0
2011-11-15 11:40:00,22.21,22.25,22.21,22.22,12400.0,18.5848,18.6183,18.5848,18.5932,12400.0
2011-11-15 11:45:00,22.23,22.25,22.21,22.24,8800.0,18.6015,18.6183,18.5848,18.6099,8800.0
2011-11-15 11:50:00,22.23,22.25,22.23,22.24,2800.0,18.6015,18.6183,18.6015,18.6099,2800.0
2011-11-15 11:55:00,22.23,22.27,22.21,22.24,22800.0,18.6015,18.635,18.5848,18.6099,22800.0
2011-11-15 12:00:00,22.24,22.29,22.24,22.29,16800.0,18.6099,18.6517,18.6099,18.6517,16800.0
2011-11-15 12:05:00,22.29,22.34,22.29,22.3,27600.0,18.6517,18.6936,18.6517,18.6601,27600.0
2011-11-15 12:10:00,22.28,22.32,22.27,22.32,13600.0,18.6434,18.6768,18.635,18.6768,13600.0
2011-11-15 12:15:00,22.34,22.34,22.31,22.32,10000.0,18.6936,18.6936,18.6685,18.6768,10000.0
2011-11-15 12:20:00,22.31,22.34,22.31,22.32,16400.0,18.6685,18.6936,18.6685,18.6768,16400.0
2011-11-15 12:25:00,22.33,22.36,22.32,22.33,37200.0,18.6852,18.7103,18.6768,18.6852,37200.0
2011-11-15 12:30:00,22.33,22.38,22.32,22.36,61600.0,18.6852,18.7271,18.6768,18.7103,61600.0
2011-11-15 12:35:00,22.36,22.4,22.36,22.36,47600.0,18.7103,18.7438,18.7103,18.7103,47600.0
2011-11-15 12:40:00,22.35,22.38,22.35,22.38,18000.0,18.702,18.7271,18.702,18.7271,18000.0
2011-11-15 12:45:00,22.38,22.38,22.35,22.36,25600.0,18.7271,18.7271,18.702,18.7103,25600.0
2011-11-15 12:50:00,22.35,22.37,22.33,22.34,30000.0,18.702,18.7187,18.6852,18.6936,30000.0
2011-11-15 12:55:00,22.35,22.45,22.35,22.43,14400.0,18.702,18.7856,18.702,18.7689,14400.0
2011-11-15 13:00:00,22.46,22.49,22.45,22.45,26000.0,18.794,18.8191,18.7856,18.7856,26000.0
2011-11-15 13:05:00,22.43,22.43,22.39,22.43,10800.0,18.7689,18.7689,18.7354,18.7689,10800.0
2011-11-15 13:10:00,22.43,22.44,22.39,22.4,10400.0,18.7689,18.7773,18.7354,18.7438,10400.0
2011-11-15 13:15:00,22.41,22.42,22.4,22.41,12000.0,18.7522,18.7605,18.7438,18.7522,12000.0
2011-11-15 13:20:00,22.4,22.42,22.4,22.4,8400.0,18.7438,18.7605,18.7438,18.7438,8400.0
2011-11-15 13:25:00,22.41,22.44,22.41,22.43,8800.0,18.7522,18.7773,18.7522,18.7689,8800.0
2011-11-15 13:30:00,22.44,22.47,22.43,22.43,8400.0,18.7773,18.8024,18.7689,18.7689,8400.0
2011-11-15 13:35:00,22.42,22.49,22.42,22.45,20800.0,18.7605,18.8191,18.7605,18.7856,20800.0
2011-11-15 13:40:00,22.45,22.48,22.44,22.47,79600.0,18.7856,18.8107,18.7773,18.8024,79600.0
2011-11-15 13:45:00,22.46,22.5,22.46,22.48,42400.0,18.794,18.8275,18.794,18.8107,42400.0
2011-11-15 13:50:00,22.49,22.51,22.49,22.5,30400.0,18.8191,18.8358,18.8191,18.8275,30400.0
2011-11-15 13:55:00,22.5,22.54,22.5,22.5,34400.0,18.8275,18.8609,18.8275,18.8275,34400.0
2011-11-15 14:00:00,22.5,22.52,22.5,22.5,20400.0,18.8275,18.8442,18.8275,18.8275,20400.0
2011-11-15 14:05:00,22.5,22.53,22.5,22.52,15200.0,18.8275,18.8526,18.8275,18.8442,15200.0
2011-11-15 14:10:00,22.52,22.56,22.52,22.54,46000.0,18.8442,18.8777,18.8442,18.8609,46000.0
2011-11-15 14:15:00,22.53,22.54,22.5,22.52,38000.0,18.8526,18.8609,18.8275,18.8442,38000.0
2011-11-15 14:20:00,22.52,22.53,22.5,22.53,13600.0,18.8442,18.8526,18.8275,18.8526,13600.0
2011-11-15 14:25:00,22.53,22.53,22.49,22.51,44000.0,18.8526,18.8526,18.8191,18.8358,44000.0
2011-11-15 14:30:00,22.5,22.53,22.5,22.51,15200.0,18.8275,18.8526,18.8275,18.8358,15200.0
2011-11-15 14:35:00,22.5,22.5,22.49,22.5,17200.0,18.8275,18.8275,18.8191,18.8275,17200.0
2011-11-15 14:40:00,22.5,22.52,22.5,22.5,6000.0,18.8275,18.8442,18.8275,18.8275,6000.0
2011-11-15 14:45:00,22.5,22.53,22.5,22.51,32800.0,18.8275,18.8526,18.8275,18.8358,32800.0
2011-11-15 14:50:00,22.52,22.54,22.51,22.53,17600.0,18.8442,18.8609,18.8358,18.8526,17600.0
2011-11-15 14:55:00,22.53,22.54,22.51,22.51,31200.0,18.8526,18.8609,18.8358,18.8358,31200.0
2011-11-15 15:00:00,22.51,22.56,22.51,22.55,33600.0,18.8358,18.8777,18.8358,18.8693,33600.0
2011-11-15 15:05:00,22.56,22.57,22.55,22.56,35600.0,18.8777,18.886,18.8693,18.8777,35600.0
2011-11-15 15:10:00,22.55,22.59,22.55,22.58,26800.0,18.8693,18.9028,18.8693,18.8944,26800.0
2011-11-15 15:15:00,22.59,22.59,22.57,22.57,20000.0,18.9028,18.9028,18.886,18.886,20000.0
2011-11-15 15:20:00,22.57,22.59,22.56,22.57,14400.0,18.886,18.9028,18.8777,18.886,14400.0
2011-11-15 15:25:00,22.58,22.59,22.57,22.57,20800.0,18.8944,18.9028,18.886,18.886,20800.0
2011-11-15 15:30:00,22.57,22.59,22.56,22.57,107600.0,18.886,18.9028,18.8777,18.886,107600.0
2011-11-15 15:35:00,22.57,22.58,22.54,22.55,50000.0,18.886,18.8944,18.8609,18.8693,50000.0
2011-11-15 15:40:00,22.55,22.57,22.52,22.53,77600.0,18.8693,18.886,18.8442,18.8526,77600.0
2011-11-15 15:45:00,22.53,22.55,22.52,22.55,74000.0,18.8526,18.8693,18.8442,18.8693,74000.0
2011-11-15 15:50:00,22.54,22.54,22.49,22.49,123200.0,18.8609,18.8609,18.8191,18.8191,123200.0
2011-11-15 15:55:00,22.48,22.49,22.43,22.43,162800.0,18.8107,18.8191,18.7689,18.7689,162800.0
2011-11-16 09:30:00,22.23,22.25,22.16,22.17,84800.0,18.6015,18.6183,18.543,18.5513,84800.0
2011-11-16 09:35:00,22.15,22.23,22.15,22.17,32400.0,18.5346,18.6015,18.5346,18.5513,32400.0
2011-11-16 09:40:00,22.18,22.19,22.14,22.17,36800.0,18.5597,18.5681,18.5262,18.5513,36800.0
2011-11-16 09:45:00,22.17,22.19,22.11,22.13,48400.0,18.5513,18.5681,18.5011,18.5179,48400.0
2011-11-16 09:50:00,22.13,22.2,22.13,22.17,53600.0,18.5179,18.5764,18.5179,18.5513,53600.0
2011-11-16 09:55:00,22.17,22.18,22.12,22.15,24800.0,18.5513,18.5597,18.5095,18.5346,24800.0
2011-11-16 10:00:00,22.16,22.16,22.11,22.13,45200.0,18.543,18.543,18.5011,18.5179,45200.0
2011-11-16 10:05:00,22.13,22.13,22.08,22.09,36000.0,18.5179,18.5179,18.476,18.4844,36000.0
2011-11-16 10:10:00,22.09,22.09,22.06,22.08,25600.0,18.4844,18.4844,18.4593,18.476,25600.0
2011-11-16 10:15:00,22.07,22.1,22.06,22.08,34400.0,18.4677,18.4928,18.4593,18.476,34400.0
2011-11-16 10:20:00,22.08,22.09,22.04,22.05,31600.0,18.476,18.4844,18.4426,18.4509,31600.0
2011-11-16 10:25:00,22.07,22.09,22.05,22.06,10800.0,18.4677,18.4844,18.4509,18.4593,10800.0
2011-11-16 10:30:00,22.05,22.09,22.04,22.09,18000.0,18.4509,18.4844,18.4426,18.4844,18000.0
2011-11-16 10:35:00,22.08,22.13,22.08,22.13,20400.0,18.476,18.5179,18.476,18.5179,20400.0
2011-11-16 10:40:00,22.11,22.19,22.1,22.19,22000.0,18.5011,18.5681,18.4928,18.5681,22000.0
2011-11-16 10:45:00,22.2,22.22,22.18,22.18,16000.0,18.5764,18.5932,18.5597,18.5597,16000.0
2011-11-16 10:50:00,22.18,22.22,22.18,22.22,7200.0,18.5597,18.5932,18.5597,18.5932,7200.0
2011-11-16 10:55:00,22.2,22.21,22.2,22.21,4400.0,18.5764,18.5848,18.5764,18.5848,4400.0
2011-11-16 11:00:00,22.22,22.25,22.22,22.25,13200.0,18.5932,18.6183,18.5932,18.6183,13200.0
2011-11-16 11:05:00,22.25,22.25,22.22,22.22,26800.0,18.6183,18.6183,18.5932,18.5932,26800.0
2011-11-16 11:10:00,22.22,22.27,22.2,22.22,66400.0,18.5932,18.635,18.5764,18.5932,66400.0
2011-11-16 11:15:00,22.22,22.22,22.18,22.22,9600.0,18.5932,18.5932,18.5597,18.5932,9600.0
2011-11-16 11:20:00,22.2,22.23,22.18,22.21,19600.0,18.5764,18.6015,18.5597,18.5848,19600.0
2011-11-16 11:25:00,22.23,22.23,22.18,22.18,10400.0,18.6015,18.6015,18.5597,18.5597,10400.0
2011-11-16 11:30:00,22.19,22.23,22.18,22.21,50800.0,18.5681,18.6015,18.5597,18.5848,50800.0
2011-11-16 11:35:00,22.21,22.23,22.18,22.23,25600.0,18.5848,18.6015,18.5597,18.6015,25600.0
2011-11-16 11:40:00,22.23,22.24,22.21,22.21,21600.0,18.6015,18.6099,18.5848,18.5848,21600.0
2011-11-16 11:45:00,22.21,22.23,22.18,22.22,27600.0,18.5848,18.6015,18.5597,18.5932,27600.0
2011-11-16 11:50:00,22.22,22.22,22.17,22.17,33600.0,18.5932,18.5932,18.5513,18.5513,33600.0
2011-11-16 11:55:00,22.17,22.17,22.13,22.13,30400.0,18.5513,18.5513,18.5179,18.5179,30400.0
2011-11-16 12:00:00,22.13,22.15,22.13,22.14,31600.0,18.5179,18.5346,18.5179,18.5262,31600.0
2011-11-16 12:05:00,22.14,22.15,22.11,22.11,26800.0,18.5262,18.5346,18.5011,18.5011,26800.0
2011-11-16 12:10:00,22.11,22.13,22.11,22.13,14800.0,18.5011,18.5179,18.5011,18.5179,14800.0
2011-11-16 12:15:00,22.13,22.15,22.12,22.12,14400.0,18.5179,18.5346,18.5095,18.5095,14400.0
2011-11-16 12:20:00,22.12,22.14,22.12,22.12,14800.0,18.5095,18.5262,18.5095,18.5095,14800.0
2011-11-16 12:25:00,22.12,22.13,22.12,22.13,16000.0,18.5095,18.5179,18.5095,18.5179,16000.0
2011-11-16 12:30:00,22.13,22.14,22.12,22.13,16400.0,18.5179,18.5262,18.5095,18.5179,16400.0
2011-11-16 12:35:00,22.13,22.17,22.13,22.15,15600.0,18.5179,18.5513,18.5179,18.5346,15600.0
2011-11-16 12:40:00,22.16,22.16,22.11,22.11,32400.0,18.543,18.543,18.5011,18.5011,32400.0
2011-11-16 12:45:00,22.12,22.14,22.09,22.11,21600.0,18.5095,18.5262,18.4844,18.5011,21600.0
2011-11-16 12:50:00,22.11,22.14,22.1,22.13,23200.0,18.5011,18.5262,18.4928,18.5179,23200.0
2011-11-16 12:55:00,22.13,22.16,22.13,22.14,14400.0,18.5179,18.543,18.5179,18.5262,14400.0
2011-11-16 13:00:00,22.15,22.15,22.13,22.15,18800.0,18.5346,18.5346,18.5179,18.5346,18800.0
2011-11-16 13:05:00,22.14,22.15,22.13,22.15,10000.0,18.5262,18.5346,18.5179,18.5346,10000.0
2011-11-16 13:10:00,22.14,22.2,22.14,22.17,28400.0,18.5262,18.5764,18.5262,18.5513,28400.0
2011-11-16 13:15:00,22.17,22.2,22.17,22.19,24400.0,18.5513,18.5764,18.5513,18.5681,24400.0
2011-11-16 13:20:00,22.19,22.22,22.19,22.22,14800.0,18.5681,18.5932,18.5681,18.5932,14800.0
2011-11-16 13:25:00,22.21,22.25,22.21,22.25,30400.0,18.5848,18.6183,18.5848,18.6183,30400.0
2011-11-16 13:30:00,22.24,22.25,22.21,22.21,36000.0,18.6099,18.6183,18.5848,18.5848,36000.0
2011-11-16 13:35:00,22.22,22.24,22.22,22.23,35200.0,18.5932,18.6099,18.5932,18.6015,35200.0
2011-11-16 13:40:00,22.23,22.24,22.22,22.23,17200.0,18.6015,18.6099,18.5932,18.6015,17200.0
2011-11-16 13:45:00,22.23,22.24,22.22,22.23,31600.0,18.6015,18.6099,18.5932,18.6015,31600.0
2011-11-16 13:50:00,22.24,22.24,22.22,22.23,23600.0,18.6099,18.6099,18.5932,18.6015,23600.0
2011-11-16 13:55:00,22.22,22.24,22.2,22.2,34400.0,18.5932,18.6099,18.5764,18.5764,34400.0
2011-11-16 14:00:00,22.2,22.22,22.19,22.21,17600.0,18.5764,18.5932,18.5681,18.5848,17600.0
2011-11-16 14:05:00,22.21,22.21,22.18,22.18,29200.0,18.5848,18.5848,18.5597,18.5597,29200.0
2011-11-16 14:10:00,22.19,22.2,22.16,22.18,14000.0,18.5681,18.5764,18.543,18.5597,14000.0
2011-11-16 14:15:00,22.18,22.18,22.16,22.16,23200.0,18.5597,18.5597,18.543,18.543,23200.0
2011-11-16 14:20:00,22.16,22.19,22.16,22.17,35600.0,18.543,18.5681,18.543,18.5513,35600.0
2011-11-16 14:25:00,22.16,22.17,22.13,22.13,29200.0,18.543,18.5513,18.5179,18.5179,29200.0
2011-11-16 14:30:00,22.14,22.14,22.13,22.13,55200.0,18.5262,18.5262,18.5179,18.5179,55200.0
2011-11-16 14:35:00,22.13,22.15,22.12,22.15,60800.0,18.5179,18.5346,18.5095,18.5346,60800.0
2011-11-16 14:40:00,22.14,22.14,22.11,22.13,30400.0,18.5262,18.5262,18.5011,18.5179,30400.0
2011-11-16 14:45:00,22.13,22.13,22.09,22.1,24000.0,18.5179,18.5179,18.4844,18.4928,24000.0
2011-11-16 14:50:00,22.1,22.11,22.07,22.09,32800.0,18.4928,18.5011,18.4677,18.4844,32800.0
2011-11-16 14:55:00,22.09,22.09,22.07,22.09,19200.0,18.4844,18.4844,18.4677,18.4844,19200.0
2011-11-16 15:00:00,22.09,22.09,22.07,22.09,45600.0,18.4844,18.4844,18.4677,18.4844,45600.0
2011-11-16 15:05:00,22.09,22.12,22.09,22.11,19600.0,18.4844,18.5095,18.4844,18.5011,19600.0
2011-11-16 15:10:00,22.11,22.12,22.07,22.1,49200.0,18.5011,18.5095,18.4677,18.4928,49200.0
2011-11-16 15:15:00,22.08,22.09,22.03,22.06,80800.0,18.476,18.4844,18.4342,18.4593,80800.0
2011-11-16 15:20:00,22.04,22.07,22.03,22.04,87200.0,18.4426,18.4677,18.4342,18.4426,87200.0
2011-11-16 15:25:00,22.05,22.05,22.0,22.01,69200.0,18.4509,18.4509,18.4091,18.4174,69200.0
2011-11-16 15:30:00,22.01,22.01,21.88,21.88,134400.0,18.4174,18.4174,18.3087,18.3087,134400.0
2011-11-16 15:35:00,21.88,21.98,21.86,21.98,150800.0,18.3087,18.3923,18.2919,18.3923,150800.0
2011-11-16 15:40:00,21.98,22.06,21.95,22.05,188400.0,18.3923,18.4593,18.3672,18.4509,188400.0
2011-11-16 15:45:00,22.05,22.09,22.03,22.03,81200.0,18.4509,18.4844,18.4342,18.4342,81200.0
2011-11-16 15:50:00,22.0,22.03,21.94,21.98,288800.0,18.4091,18.4342,18.3589,18.3923,288800.0
2011-11-16 15:55:00,21.98,22.01,21.95,21.97,269200.0,18.3923,18.4174,18.3672,18.384,269200.0
2011-11-17 09:30:00,21.82,21.99,21.63,21.89,264800.0,18.2585,18.4007,18.0995,18.317,264800.0
2011-11-17 09:35:00,21.89,21.98,21.7,21.75,184400.0,18.317,18.3923,18.158,18.1999,184400.0
2011-11-17 09:40:00,21.74,21.75,21.56,21.59,209200.0,18.1915,18.1999,18.0409,18.066,209200.0
2011-11-17 09:45:00,21.6,21.69,21.45,21.5,324000.0,18.0744,18.1497,17.9489,17.9907,324000.0
2011-11-17 09:50:00,21.52,21.61,21.47,21.58,174000.0,18.0074,18.0827,17.9656,18.0576,174000.0
2011-11-17 09:55:00,21.59,21.59,21.51,21.55,165200.0,18.066,18.066,17.9991,18.0325,165200.0
2011-11-17 10:00:00,21.55,21.83,21.5,21.82,171200.0,18.0325,18.2668,17.9907,18.2585,171200.0
2011-11-17 10:05:00,21.83,21.86,21.79,21.83,189600.0,18.2668,18.2919,18.2334,18.2668,189600.0
2011-11-17 10:10:00,21.83,21.84,21.63,21.65,102800.0,18.2668,18.2752,18.0995,18.1162,102800.0
2011-11-17 10:15:00,21.66,21.75,21.65,21.7,41200.0,18.1246,18.1999,18.1162,18.158,41200.0
2011-11-17 10:20:00,21.7,21.74,21.68,21.7,27200.0,18.158,18.1915,18.1413,18.158,27200.0
2011-11-17 10:25:00,21.71,21.74,21.68,21.74,52000.0,18.1664,18.1915,18.1413,18.1915,52000.0
2011-11-17 10:30:00,21.75,21.75,21.66,21.73,64000.0,18.1999,18.1999,18.1246,18.1831,64000.0
2011-11-17 10:35:00,21.73,21.73,21.65,21.65,62800.0,18.1831,18.1831,18.1162,18.1162,62800.0
2011-11-17 10:40:00,21.65,21.67,21.56,21.6,70800.0,18.1162,18.1329,18.0409,18.0744,70800.0
2011-11-17 10:45:00,21.59,21.59,21.56,21.57,41600.0,18.066,18.066,18.0409,18.0493,41600.0
2011-11-17 10:50:00,21.58,21.63,21.56,21.6,41600.0,18.0576,18.0995,18.0409,18.0744,41600.0
2011-11-17 10:55:00,21.61,21.62,21.56,21.58,30800.0,18.0827,18.0911,18.0409,18.0576,30800.0
2011-11-17 11:00:00,21.57,21.6,21.54,21.54,68400.0,18.0493,18.0744,18.0242,18.0242,68400.0
2011-11-17 11:05:00,21.55,21.63,21.54,21.58,85200.0,18.0325,18.0995,18.0242,18.0576,85200.0
2011-11-17 11:10:00,21.56,21.59,21.52,21.56,37600.0,18.0409,18.066,18.0074,18.0409,37600.0
2011-11-17 11:15:00,21.56,21.6,21.56,21.56,48400.0,18.0409,18.0744,18.0409,18.0409,48400.0
2011-11-17 11:20:00,21.57,21.58,21.53,21.56,26000.0,18.0493,18.0576,18.0158,18.0409,26000.0
2011-11-17 11:25:00,21.56,21.68,21.56,21.64,69200.0,18.0409,18.1413,18.0409,18.1078,69200.0
2011-11-17 11:30:00,21.64,21.75,21.64,21.69,54800.0,18.1078,18.1999,18.1078,18.1497,54800.0
2011-11-17 11:35:00,21.68,21.72,21.66,21.72,40000.0,18.1413,18.1748,18.1246,18.1748,40000.0
2011-11-17 11:40:00,21.72,21.79,21.71,21.71,26400.0,18.1748,18.2334,18.1664,18.1664,26400.0
2011-11-17 11:45:00,21.72,21.75,21.71,21.74,60000.0,18.1748,18.1999,18.1664,18.1915,60000.0
2011-11-17 11:50:00,21.74,21.82,21.74,21.8,80400.0,18.1915,18.2585,18.1915,18.2417,80400.0
2011-11-17 11:55:00,21.8,21.8,21.77,21.8,34400.0,18.2417,18.2417,18.2166,18.2417,34400.0
2011-11-17 12:00:00,21.8,21.81,21.76,21.76,16000.0,18.2417,18.2501,18.2083,18.2083,16000.0
2011-11-17 12:05:00,21.76,21.76,21.72,21.73,25200.0,18.2083,18.2083,18.1748,18.1831,25200.0
2011-11-17 12:10:00,21.73,21.73,21.63,21.63,28800.0,18.1831,18.1831,18.0995,18.0995,28800.0
2011-11-17 12:15:00,21.61,21.66,21.61,21.64,14000.0,18.0827,18.1246,18.0827,18.1078,14000.0
2011-11-17 12:20:00,21.63,21.63,21.57,21.58,10400.0,18.0995,18.0995,18.0493,18.0576,10400.0
2011-11-17 12:25:00,21.59,21.61,21.53,21.54,30800.0,18.066,18.0827,18.0158,18.0242,30800.0
2011-11-17 12:30:00,21.53,21.53,21.48,21.5,84400.0,18.0158,18.0158,17.974,17.9907,84400.0
2011-11-17 12:35:00,21.51,21.54,21.41,21.44,43600.0,17.9991,18.0242,17.9154,17.9405,43600.0
2011-11-17 12:40:00,21.44,21.55,21.39,21.55,65600.0,17.9405,18.0325,17.8986,18.0325,65600.0
2011-11-17 12:45:00,21.55,21.55,21.5,21.5,28000.0,18.0325,18.0325,17.9907,17.9907,28000.0
2011-11-17 12:50:00,21.5,21.53,21.5,21.51,38400.0,17.9907,18.0158,17.9907,17.9991,38400.0
2011-11-17 12:55:00,21.51,21.53,21.46,21.52,26000.0,17.9991,18.0158,17.9572,18.0074,26000.0
2011-11-17 13:00:00,21.51,21.51,21.43,21.43,21600.0,17.9991,17.9991,17.9321,17.9321,21600.0
2011-11-17 13:05:00,21.44,21.46,21.38,21.38,42000.0,17.9405,17.9572,17.8903,17.8903,42000.0
2011-11-17 13:10:00,21.39,21.44,21.35,21.43,32400.0,17.8986,17.9405,17.8652,17.9321,32400.0
2011-11-17 13:15:00,21.44,21.49,21.4,21.48,29200.0,17.9405,17.9823,17.907,17.974,29200.0
2011-11-17 13:20:00,21.48,21.5,21.46,21.5,18800.0,17.974,17.9907,17.9572,17.9907,18800.0
2011-11-17 13:25:00,21.49,21.49,21.44,21.47,29200.0,17.9823,17.9823,17.9405,17.9656,29200.0
2011-11-17 13:30:00,21.47,21.48,21.41,21.43,38400.0,17.9656,17.974,17.9154,17.9321,38400.0
2011-11-17 13:35:00,21.43,21.46,21.43,21.45,45600.0,17.9321,17.9572,17.9321,17.9489,45600.0
2011-11-17 13:40:00,21.44,21.46,21.41,21.44,53600.0,17.9405,17.9572,17.9154,17.9405,53600.0
2011-11-17 13:45:00,21.45,21.48,21.44,21.48,27600.0,17.9489,17.974,17.9405,17.974,27600.0
2011-11-17 13:50:00,21.48,21.48,21.42,21.46,61200.0,17.974,17.974,17.9237,17.9572,61200.0
2011-11-17 13:55:00,21.47,21.58,21.46,21.56,82000.0,17.9656,18.0576,17.9572,18.0409,82000.0
2011-11-17 14:00:00,21.56,21.59,21.56,21.57,57600.0,18.0409,18.066,18.0409,18.0493,57600.0
2011-11-17 14:05:00,21.58,21.67,21.57,21.65,66000.0,18.0576,18.1329,18.0493,18.1162,66000.0
2011-11-17 14:10:00,21.65,21.68,21.61,21.61,51600.0,18.1162,18.1413,18.0827,18.0827,51600.0
2011-11-17 14:15:00,21.62,21.64,21.61,21.63,24400.0,18.0911,18.1078,18.0827,18.0995,24400.0
2011-11-17 14:20:00,21.61,21.68,21.61,21.64,48800.0,18.0827,18.1413,18.0827,18.1078,48800.0
2011-11-17 14:25:00,21.64,21.64,21.61,21.64,44800.0,18.1078,18.1078,18.0827,18.1078,44800.0
2011-11-17 14:30:00,21.65,21.66,21.63,21.64,23200.0,18.1162,18.1246,18.0995,18.1078,23200.0
2011-11-17 14:35:00,21.63,21.66,21.63,21.63,44400.0,18.0995,18.1246,18.0995,18.0995,44400.0
2011-11-17 14:40:00,21.62,21.67,21.62,21.66,23600.0,18.0911,18.1329,18.0911,18.1246,23600.0
2011-11-17 14:45:00,21.66,21.71,21.66,21.69,52800.0,18.1246,18.1664,18.1246,18.1497,52800.0
2011-11-17 14:50:00,21.69,21.7,21.64,21.64,27600.0,18.1497,18.158,18.1078,18.1078,27600.0
2011-11-17 14:55:00,21.64,21.67,21.64,21.66,28000.0,18.1078,18.1329,18.1078,18.1246,28000.0
2011-11-17 15:00:00,21.65,21.68,21.63,21.66,44800.0,18.1162,18.1413,18.0995,18.1246,44800.0
2011-11-17 15:05:00,21.66,21.68,21.61,21.61,43600.0,18.1246,18.1413,18.0827,18.0827,43600.0
2011-11-17 15:10:00,21.61,21.63,21.56,21.6,38400.0,18.0827,18.0995,18.0409,18.0744,38400.0
2011-11-17 15:15:00,21.6,21.61,21.56,21.58,22400.0,18.0744,18.0827,18.0409,18.0576,22400.0
2011-11-17 15:20:00,21.6,21.66,21.58,21.66,69200.0,18.0744,18.1246,18.0576,18.1246,69200.0
2011-11-17 15:25:00,21.65,21.68,21.65,21.67,108400.0,18.1162,18.1413,18.1162,18.1329,108400.0
2011-11-17 15:30:00,21.66,21.68,21.65,21.67,134000.0,18.1246,18.1413,18.1162,18.1329,134000.0
2011-11-17 15:35:00,21.66,21.68,21.63,21.65,72800.0,18.1246,18.1413,18.0995,18.1162,72800.0
2011-11-17 15:40:00,21.64,21.68,21.63,21.67,108000.0,18.1078,18.1413,18.0995,18.1329,108000.0
2011-11-17 15:45:00,21.66,21.77,21.66,21.75,120400.0,18.1246,18.2166,18.1246,18.1999,120400.0
2011-11-17 15:50:00,21.75,21.75,21.66,21.74,172400.0,18.1999,18.1999,18.1246,18.1915,172400.0
2011-11-17 15:55:00,21.73,21.76,21.7,21.75,329200.0,18.1831,18.2083,18.158,18.1999,329200.0
2011-11-18 09:30:00,21.73,21.81,21.5,21.59,474800.0,18.1831,18.2501,17.9907,18.066,474800.0
2011-11-18 09:35:00,21.63,21.66,21.55,21.61,98800.0,18.0995,18.1246,18.0325,18.0827,98800.0
2011-11-18 09:40:00,21.6,21.61,21.56,21.56,59600.0,18.0744,18.0827,18.0409,18.0409,59600.0
2011-11-18 09:45:00,21.55,21.58,21.54,21.58,60400.0,18.0325,18.0576,18.0242,18.0576,60400.0
2011-11-18 09:50:00,21.58,21.58,21.55,21.56,84800.0,18.0576,18.0576,18.0325,18.0409,84800.0
2011-11-18 09:55:00,21.55,21.58,21.54,21.57,102800.0,18.0325,18.0576,18.0242,18.0493,102800.0
2011-11-18 10:00:00,21.57,21.57,21.49,21.5,69200.0,18.0493,18.0493,17.9823,17.9907,69200.0
2011-11-18 10:05:00,21.49,21.5,21.39,21.41,147600.0,17.9823,17.9907,17.8986,17.9154,147600.0
2011-11-18 10:10:00,21.4,21.48,21.39,21.46,112800.0,17.907,17.974,17.8986,17.9572,112800.0
2011-11-18 10:15:00,21.46,21.47,21.4,21.45,260800.0,17.9572,17.9656,17.907,17.9489,260800.0
2011-11-18 10:20:00,21.45,21.46,21.42,21.43,169200.0,17.9489,17.9572,17.9237,17.9321,169200.0
2011-11-18 10:25:00,21.4,21.45,21.37,21.43,50000.0,17.907,17.9489,17.8819,17.9321,50000.0
2011-11-18 10:30:00,21.42,21.45,21.39,21.44,36800.0,17.9237,17.9489,17.8986,17.9405,36800.0
2011-11-18 10:35:00,21.44,21.47,21.42,21.47,28800.0,17.9405,17.9656,17.9237,17.9656,28800.0
2011-11-18 10:40:00,21.47,21.48,21.43,21.46,68800.0,17.9656,17.974,17.9321,17.9572,68800.0
2011-11-18 10:45:00,21.46,21.48,21.45,21.47,232400.0,17.9572,17.974,17.9489,17.9656,232400.0
2011-11-18 10:50:00,21.47,21.5,21.46,21.5,60800.0,17.9656,17.9907,17.9572,17.9907,60800.0
2011-11-18 10:55:00,21.5,21.53,21.49,21.5,150800.0,17.9907,18.0158,17.9823,17.9907,150800.0
2011-11-18 11:00:00,21.48,21.5,21.48,21.5,26000.0,17.974,17.9907,17.974,17.9907,26000.0
2011-11-18 11:05:00,21.5,21.5,21.43,21.43,40800.0,17.9907,17.9907,17.9321,17.9321,40800.0
2011-11-18 11:10:00,21.44,21.46,21.43,21.45,29600.0,17.9405,17.9572,17.9321,17.9489,29600.0
2011-11-18 11:15:00,21.46,21.47,21.4,21.41,40000.0,17.9572,17.9656,17.907,17.9154,40000.0
2011-11-18 11:20:00,21.41,21.42,21.38,21.4,38000.0,17.9154,17.9237,17.8903,17.907,38000.0
2011-11-18 11:25:00,21.4,21.41,21.37,21.37,58400.0,17.907,17.9154,17.8819,17.8819,58400.0
2011-11-18 11:30:00,21.39,21.4,21.35,21.35,31600.0,17.8986,17.907,17.8652,17.8652,31600.0
2011-11-18 11:35:00,21.35,21.36,21.3,21.33,58800.0,17.8652,17.8735,17.8233,17.8484,58800.0
2011-11-18 11:40:00,21.34,21.38,21.34,21.36,38800.0,17.8568,17.8903,17.8568,17.8735,38800.0
2011-11-18 11:45:00,21.35,21.36,21.25,21.26,79600.0,17.8652,17.8735,17.7815,17.7899,79600.0
2011-11-18 11:50:00,21.26,21.3,21.25,21.3,207200.0,17.7899,17.8233,17.7815,17.8233,207200.0
2011-11-18 11:55:00,21.3,21.3,21.27,21.29,39600.0,17.8233,17.8233,17.7982,17.815,39600.0
2011-11-18 12:00:00,21.28,21.29,21.22,21.22,99200.0,17.8066,17.815,17.7564,17.7564,99200.0
2011-11-18 12:05:00,21.22,21.23,21.14,21.22,112000.0,17.7564,17.7648,17.6895,17.7564,112000.0
2011-11-18 12:10:00,21.22,21.25,21.19,21.24,47200.0,17.7564,17.7815,17.7313,17.7731,47200.0
2011-11-18 12:15:00,21.23,21.29,21.23,21.24,33200.0,17.7648,17.815,17.7648,17.7731,33200.0
2011-11-18 12:20:00,21.22,21.28,21.21,21.26,72000.0,17.7564,17.8066,17.748,17.7899,72000.0
2011-11-18 12:25:00,21.25,21.26,21.2,21.26,78800.0,17.7815,17.7899,17.7397,17.7899,78800.0
2011-11-18 12:30:00,21.25,21.26,21.24,21.25,45600.0,17.7815,17.7899,17.7731,17.7815,45600.0
2011-11-18 12:35:00,21.26,21.26,21.25,21.25,32000.0,17.7899,17.7899,17.7815,17.7815,32000.0
2011-11-18 12:40:00,21.26,21.27,21.25,21.26,34400.0,17.7899,17.7982,17.7815,17.7899,34400.0
2011-11-18 12:45:00,21.26,21.29,21.26,21.29,118000.0,17.7899,17.815,17.7899,17.815,118000.0
2011-11-18 12:50:00,21.3,21.33,21.28,21.33,54400.0,17.8233,17.8484,17.8066,17.8484,54400.0
2011-11-18 12:55:00,21.33,21.36,21.33,21.34,117600.0,17.8484,17.8735,17.8484,17.8568,117600.0
2011-11-18 13:00:00,21.34,21.36,21.33,21.36,78000.0,17.8568,17.8735,17.8484,17.8735,78000.0
2011-11-18 13:05:00,21.37,21.43,21.37,21.42,59600.0,17.8819,17.9321,17.8819,17.9237,59600.0
2011-11-18 13:10:00,21.42,21.45,21.41,21.45,129200.0,17.9237,17.9489,17.9154,17.9489,129200.0
2011-11-18 13:15:00,21.46,21.48,21.46,21.48,137600.0,17.9572,17.974,17.9572,17.974,137600.0
2011-11-18 13:20:00,21.48,21.48,21.48,21.48,76800.0,17.974,17.974,17.974,17.974,76800.0
2011-11-18 13:25:00,21.48,21.49,21.47,21.47,96800.0,17.974,17.9823,17.9656,17.9656,96800.0
2011-11-18 13:30:00,21.48,21.48,21.47,21.47,48400.0,17.974,17.974,17.9656,17.9656,48400.0
2011-11-18 13:35:00,21.48,21.49,21.47,21.49,82800.0,17.974,17.9823,17.9656,17.9823,82800.0
2011-11-18 13:40:00,21.49,21.49,21.43,21.43,62400.0,17.9823,17.9823,17.9321,17.9321,62400.0
2011-11-18 13:45:00,21.43,21.46,21.42,21.46,35600.0,17.9321,17.9572,17.9237,17.9572,35600.0
2011-11-18 13:50:00,21.46,21.46,21.45,21.46,58400.0,17.9572,17.9572,17.9489,17.9572,58400.0
2011-11-18 13:55:00,21.46,21.46,21.44,21.44,55600.0,17.9572,17.9572,17.9405,17.9405,55600.0
2011-11-18 14:00:00,21.45,21.45,21.42,21.42,49600.0,17.9489,17.9489,17.9237,17.9237,49600.0
2011-11-18 14:05:00,21.42,21.42,21.41,21.41,38400.0,17.9237,17.9237,17.9154,17.9154,38400.0
2011-11-18 14:10:00,21.41,21.49,21.41,21.48,102800.0,17.9154,17.9823,17.9154,17.974,102800.0
2011-11-18 14:15:00,21.48,21.5,21.46,21.46,65600.0,17.974,17.9907,17.9572,17.9572,65600.0
2011-11-18 14:20:00,21.46,21.48,21.46,21.48,31600.0,17.9572,17.974,17.9572,17.974,31600.0
2011-11-18 14:25:00,21.48,21.49,21.45,21.47,65600.0,17.974,17.9823,17.9489,17.9656,65600.0
2011-11-18 14:30:00,21.47,21.48,21.46,21.47,57200.0,17.9656,17.974,17.9572,17.9656,57200.0
2011-11-18 14:35:00,21.47,21.52,21.47,21.49,65200.0,17.9656,18.0074,17.9656,17.9823,65200.0
2011-11-18 14:40:00,21.5,21.52,21.49,21.51,64000.0,17.9907,18.0074,17.9823,17.9991,64000.0
2011-11-18 14:45:00,21.52,21.54,21.51,21.54,60000.0,18.0074,18.0242,17.9991,18.0242,60000.0
2011-11-18 14:50:00,21.54,21.54,21.47,21.49,72400.0,18.0242,18.0242,17.9656,17.9823,72400.0
2011-11-18 14:55:00,21.49,21.5,21.45,21.46,106000.0,17.9823,17.9907,17.9489,17.9572,106000.0
2011-11-18 15:00:00,21.46,21.47,21.46,21.46,60400.0,17.9572,17.9656,17.9572,17.9572,60400.0
2011-11-18 15:05:00,21.47,21.49,21.47,21.49,81600.0,17.9656,17.9823,17.9656,17.9823,81600.0
2011-11-18 15:10:00,21.49,21.52,21.49,21.51,53200.0,17.9823,18.0074,17.9823,17.9991,53200.0
2011-11-18 15:15:00,21.51,21.53,21.51,21.53,71600.0,17.9991,18.0158,17.9991,18.0158,71600.0
2011-11-18 15:20:00,21.53,21.53,21.5,21.51,118400.0,18.0158,18.0158,17.9907,17.9991,118400.0
2011-11-18 15:25:00,21.5,21.54,21.5,21.54,90400.0,17.9907,18.0242,17.9907,18.0242,90400.0
2011-11-18 15:30:00,21.54,21.55,21.53,21.53,103600.0,18.0242,18.0325,18.0158,18.0158,103600.0
2011-11-18 15:35:00,21.52,21.54,21.51,21.52,78800.0,18.0074,18.0242,17.9991,18.0074,78800.0
2011-11-18 15:40:00,21.52,21.52,21.5,21.51,105600.0,18.0074,18.0074,17.9907,17.9991,105600.0
2011-11-18 15:45:00,21.51,21.52,21.5,21.51,132000.0,17.9991,18.0074,17.9907,17.9991,132000.0
2011-11-18 15:50:00,21.53,21.59,21.5,21.58,359200.0,18.0158,18.066,17.9907,18.0576,359200.0
2011-11-18 15:55:00,21.58,21.58,21.5,21.52,441600.0,18.0576,18.0576,17.9907,18.0074,441600.0
2011-11-21 09:30:00,21.32,21.49,21.31,21.42,81600.0,17.8401,17.9823,17.8317,17.9237,81600.0
2011-11-21 09:35:00,21.4,21.41,21.35,21.38,66400.0,17.907,17.9154,17.8652,17.8903,66400.0
2011-11-21 09:40:00,21.38,21.44,21.35,21.43,38000.0,17.8903,17.9405,17.8652,17.9321,38000.0
2011-11-21 09:45:00,21.43,21.46,21.4,21.43,148000.0,17.9321,17.9572,17.907,17.9321,148000.0
2011-11-21 09:50:00,21.44,21.46,21.44,21.44,61600.0,17.9405,17.9572,17.9405,17.9405,61600.0
2011-11-21 09:55:00,21.44,21.46,21.44,21.45,63600.0,17.9405,17.9572,17.9405,17.9489,63600.0
2011-11-21 10:00:00,21.46,21.5,21.44,21.48,82400.0,17.9572,17.9907,17.9405,17.974,82400.0
2011-11-21 10:05:00,21.48,21.48,21.44,21.47,54000.0,17.974,17.974,17.9405,17.9656,54000.0
2011-11-21 10:10:00,21.47,21.53,21.46,21.52,110800.0,17.9656,18.0158,17.9572,18.0074,110800.0
2011-11-21 10:15:00,21.52,21.59,21.52,21.57,104400.0,18.0074,18.066,18.0074,18.0493,104400.0
2011-11-21 10:20:00,21.57,21.65,21.56,21.65,54400.0,18.0493,18.1162,18.0409,18.1162,54400.0
2011-11-21 10:25:00,21.65,21.67,21.6,21.61,120400.0,18.1162,18.1329,18.0744,18.0827,120400.0
2011-11-21 10:30:00,21.61,21.61,21.57,21.59,38000.0,18.0827,18.0827,18.0493,18.066,38000.0
2011-11-21 10:35:00,21.6,21.62,21.56,21.62,30400.0,18.0744,18.0911,18.0409,18.0911,30400.0
2011-11-21 10:40:00,21.61,21.62,21.55,21.55,34800.0,18.0827,18.0911,18.0325,18.0325,34800.0
2011-11-21 10:45:00,21.54,21.6,21.54,21.6,15200.0,18.0242,18.0744,18.0242,18.0744,15200.0
2011-11-21 10:50:00,21.6,21.62,21.56,21.57,32800.0,18.0744,18.0911,18.0409,18.0493,32800.0
2011-11-21 10:55:00,21.57,21.6,21.56,21.57,22400.0,18.0493,18.0744,18.0409,18.0493,22400.0
2011-11-21 11:00:00,21.56,21.56,21.52,21.53,36000.0,18.0409,18.0409,18.0074,18.0158,36000.0
2011-11-21 11:05:00,21.53,21.53,21.46,21.49,25600.0,18.0158,18.0158,17.9572,17.9823,25600.0
2011-11-21 11:10:00,21.51,21.53,21.5,21.52,79200.0,17.9991,18.0158,17.9907,18.0074,79200.0
2011-11-21 11:15:00,21.53,21.53,21.5,21.52,320800.0,18.0158,18.0158,17.9907,18.0074,320800.0
2011-11-21 11:20:00,21.52,21.58,21.52,21.58,64400.0,18.0074,18.0576,18.0074,18.0576,64400.0
2011-11-21 11:25:00,21.57,21.61,21.56,21.58,123600.0,18.0493,18.0827,18.0409,18.0576,123600.0
2011-11-21 11:30:00,21.58,21.59,21.55,21.57,52800.0,18.0576,18.066,18.0325,18.0493,52800.0
2011-11-21 11:35:00,21.57,21.57,21.51,21.54,77200.0,18.0493,18.0493,17.9991,18.0242,77200.0
2011-11-21 11:40:00,21.53,21.55,21.52,21.54,55600.0,18.0158,18.0325,18.0074,18.0242,55600.0
2011-11-21 11:45:00,21.54,21.55,21.51,21.54,50800.0,18.0242,18.0325,17.9991,18.0242,50800.0
2011-11-21 11:50:00,21.55,21.6,21.54,21.58,34800.0,18.0325,18.0744,18.0242,18.0576,34800.0
2011-11-21 11:55:00,21.58,21.65,21.58,21.64,74400.0,18.0576,18.1162,18.0576,18.1078,74400.0
2011-11-21 12:00:00,21.64,21.67,21.64,21.67,49200.0,18.1078,18.1329,18.1078,18.1329,49200.0
2011-11-21 12:05:00,21.67,21.68,21.64,21.66,22800.0,18.1329,18.1413,18.1078,18.1246,22800.0
2011-11-21 12:10:00,21.65,21.68,21.65,21.67,25600.0,18.1162,18.1413,18.1162,18.1329,25600.0
2011-11-21 12:15:00,21.66,21.68,21.64,21.64,19600.0,18.1246,18.1413,18.1078,18.1078,19600.0
2011-11-21 12:20:00,21.64,21.64,21.61,21.62,49600.0,18.1078,18.1078,18.0827,18.0911,49600.0
2011-11-21 12:25:00,21.62,21.62,21.57,21.58,32400.0,18.0911,18.0911,18.0493,18.0576,32400.0
2011-11-21 12:30:00,21.58,21.58,21.56,21.58,32400.0,18.0576,18.0576,18.0409,18.0576,32400.0
2011-11-21 12:35:00,21.58,21.6,21.58,21.6,44400.0,18.0576,18.0744,18.0576,18.0744,44400.0
2011-11-21 12:40:00,21.6,21.6,21.58,21.58,22400.0,18.0744,18.0744,18.0576,18.0576,22400.0
2011-11-21 12:45:00,21.58,21.6,21.58,21.58,42800.0,18.0576,18.0744,18.0576,18.0576,42800.0
2011-11-21 12:50:00,21.59,21.6,21.57,21.59,12400.0,18.066,18.0744,18.0493,18.066,12400.0
2011-11-21 12:55:00,21.58,21.6,21.58,21.58,18000.0,18.0576,18.0744,18.0576,18.0576,18000.0
2011-11-21 13:00:00,21.58,21.6,21.58,21.6,10800.0,18.0576,18.0744,18.0576,18.0744,10800.0
2011-11-21 13:05:00,21.59,21.62,21.59,21.61,36400.0,18.066,18.0911,18.066,18.0827,36400.0
2011-11-21 13:10:00,21.63,21.64,21.62,21.62,13600.0,18.0995,18.1078,18.0911,18.0911,13600.0
2011-11-21 13:15:00,21.62,21.67,21.62,21.66,38000.0,18.0911,18.1329,18.0911,18.1246,38000.0
2011-11-21 13:20:00,21.66,21.7,21.66,21.69,12800.0,18.1246,18.158,18.1246,18.1497,12800.0
2011-11-21 13:25:00,21.7,21.71,21.68,21.69,45600.0,18.158,18.1664,18.1413,18.1497,45600.0
2011-11-21 13:30:00,21.69,21.7,21.66,21.68,22400.0,18.1497,18.158,18.1246,18.1413,22400.0
2011-11-21 13:35:00,21.68,21.71,21.68,21.68,84000.0,18.1413,18.1664,18.1413,18.1413,84000.0
2011-11-21 13:40:00,21.68,21.71,21.68,21.71,24000.0,18.1413,18.1664,18.1413,18.1664,24000.0
2011-11-21 13:45:00,21.71,21.71,21.69,21.7,29600.0,18.1664,18.1664,18.1497,18.158,29600.0
2011-11-21 13:50:00,21.7,21.7,21.68,21.69,17600.0,18.158,18.158,18.1413,18.1497,17600.0
2011-11-21 13:55:00,21.69,21.69,21.65,21.65,20000.0,18.1497,18.1497,18.1162,18.1162,20000.0
2011-11-21 14:00:00,21.65,21.67,21.64,21.67,22400.0,18.1162,18.1329,18.1078,18.1329,22400.0
2011-11-21 14:05:00,21.66,21.67,21.65,21.67,20000.0,18.1246,18.1329,18.1162,18.1329,20000.0
2011-11-21 14:10:00,21.66,21.71,21.66,21.71,66800.0,18.1246,18.1664,18.1246,18.1664,66800.0
2011-11-21 14:15:00,21.71,21.78,21.7,21.75,75200.0,18.1664,18.225,18.158,18.1999,75200.0
2011-11-21 14:20:00,21.75,21.75,21.73,21.75,23200.0,18.1999,18.1999,18.1831,18.1999,23200.0
2011-11-21 14:25:00,21.75,21.75,21.72,21.74,35600.0,18.1999,18.1999,18.1748,18.1915,35600.0
2011-11-21 14:30:00,21.74,21.77,21.73,21.74,86400.0,18.1915,18.2166,18.1831,18.1915,86400.0
2011-11-21 14:35:00,21.75,21.75,21.73,21.74,24000.0,18.1999,18.1999,18.1831,18.1915,24000.0
2011-11-21 14:40:00,21.74,21.75,21.73,21.74,44000.0,18.1915,18.1999,18.1831,18.1915,44000.0
2011-11-21 14:45:00,21.75,21.77,21.74,21.75,44800.0,18.1999,18.2166,18.1915,18.1999,44800.0
2011-11-21 14:50:00,21.74,21.75,21.7,21.7,23200.0,18.1915,18.1999,18.158,18.158,23200.0
2011-11-21 14:55:00,21.7,21.73,21.7,21.73,39600.0,18.158,18.1831,18.158,18.1831,39600.0
2011-11-21 15:00:00,21.72,21.73,21.67,21.69,27200.0,18.1748,18.1831,18.1329,18.1497,27200.0
2011-11-21 15:05:00,21.69,21.7,21.67,21.68,37200.0,18.1497,18.158,18.1329,18.1413,37200.0
2011-11-21 15:10:00,21.7,21.71,21.68,21.71,34800.0,18.158,18.1664,18.1413,18.1664,34800.0
2011-11-21 15:15:00,21.71,21.74,21.68,21.73,47600.0,18.1664,18.1915,18.1413,18.1831,47600.0
2011-11-21 15:20:00,21.72,21.78,21.72,21.77,141200.0,18.1748,18.225,18.1748,18.2166,141200.0
2011-11-21 15:25:00,21.77,21.8,21.76,21.79,132800.0,18.2166,18.2417,18.2083,18.2334,132800.0
2011-11-21 15:30:00,21.79,21.83,21.79,21.8,78000.0,18.2334,18.2668,18.2334,18.2417,78000.0
2011-11-21 15:35:00,21.8,21.83,21.79,21.82,57200.0,18.2417,18.2668,18.2334,18.2585,57200.0
2011-11-21 15:40:00,21.81,21.82,21.79,21.8,74400.0,18.2501,18.2585,18.2334,18.2417,74400.0
2011-11-21 15:45:00,21.8,21.81,21.79,21.81,121600.0,18.2417,18.2501,18.2334,18.2501,121600.0
2011-11-21 15:50:00,21.81,21.81,21.75,21.78,75600.0,18.2501,18.2501,18.1999,18.225,75600.0
2011-11-21 15:55:00,21.78,21.79,21.72,21.74,148800.0,18.225,18.2334,18.1748,18.1915,148800.0
2011-11-22 09:30:00,21.74,21.77,21.62,21.76,53200.0,18.1915,18.2166,18.0911,18.2083,53200.0
2011-11-22 09:35:00,21.76,21.76,21.7,21.75,39600.0,18.2083,18.2083,18.158,18.1999,39600.0
2011-11-22 09:40:00,21.76,21.77,21.71,21.74,16800.0,18.2083,18.2166,18.1664,18.1915,16800.0
2011-11-22 09:45:00,21.74,21.76,21.71,21.71,38800.0,18.1915,18.2083,18.1664,18.1664,38800.0
2011-11-22 09:50:00,21.7,21.74,21.7,21.74,38800.0,18.158,18.1915,18.158,18.1915,38800.0
2011-11-22 09:55:00,21.74,21.77,21.72,21.73,19600.0,18.1915,18.2166,18.1748,18.1831,19600.0
2011-11-22 10:00:00,21.73,21.76,21.68,21.68,45600.0,18.1831,18.2083,18.1413,18.1413,45600.0
2011-11-22 10:05:00,21.68,21.71,21.67,21.69,61600.0,18.1413,18.1664,18.1329,18.1497,61600.0
2011-11-22 10:10:00,21.71,21.71,21.67,21.67,12000.0,18.1664,18.1664,18.1329,18.1329,12000.0
2011-11-22 10:15:00,21.67,21.7,21.66,21.67,17200.0,18.1329,18.158,18.1246,18.1329,17200.0
2011-11-22 10:20:00,21.68,21.69,21.67,21.69,39600.0,18.1413,18.1497,18.1329,18.1497,39600.0
2011-11-22 10:25:00,21.7,21.71,21.67,21.67,18000.0,18.158,18.1664,18.1329,18.1329,18000.0
2011-11-22 10:30:00,21.68,21.71,21.67,21.68,33200.0,18.1413,18.1664,18.1329,18.1413,33200.0
2011-11-22 10:35:00,21.67,21.67,21.64,21.67,21600.0,18.1329,18.1329,18.1078,18.1329,21600.0
2011-11-22 10:40:00,21.66,21.67,21.65,21.66,57600.0,18.1246,18.1329,18.1162,18.1246,57600.0
2011-11-22 10:45:00,21.66,21.68,21.6,21.61,69200.0,18.1246,18.1413,18.0744,18.0827,69200.0
2011-11-22 10:50:00,21.61,21.62,21.57,21.59,25600.0,18.0827,18.0911,18.0493,18.066,25600.0
2011-11-22 10:55:00,21.58,21.58,21.5,21.51,36800.0,18.0576,18.0576,17.9907,17.9991,36800.0
2011-11-22 11:00:00,21.54,21.59,21.54,21.57,21200.0,18.0242,18.066,18.0242,18.0493,21200.0
2011-11-22 11:05:00,21.57,21.59,21.55,21.57,17200.0,18.0493,18.066,18.0325,18.0493,17200.0
2011-11-22 11:10:00,21.57,21.6,21.57,21.57,13200.0,18.0493,18.0744,18.0493,18.0493,13200.0
2011-11-22 11:15:00,21.57,21.62,21.55,21.6,36400.0,18.0493,18.0911,18.0325,18.0744,36400.0
2011-11-22 11:20:00,21.59,21.59,21.53,21.54,38000.0,18.066,18.066,18.0158,18.0242,38000.0
2011-11-22 11:25:00,21.54,21.61,21.52,21.59,47200.0,18.0242,18.0827,18.0074,18.066,47200.0
2011-11-22 11:30:00,21.6,21.6,21.56,21.56,16000.0,18.0744,18.0744,18.0409,18.0409,16000.0
2011-11-22 11:35:00,21.56,21.58,21.54,21.57,19200.0,18.0409,18.0576,18.0242,18.0493,19200.0
2011-11-22 11:40:00,21.57,21.58,21.53,21.57,22000.0,18.0493,18.0576,18.0158,18.0493,22000.0
2011-11-22 11:45:00,21.58,21.58,21.56,21.58,19200.0,18.0576,18.0576,18.0409,18.0576,19200.0
2011-11-22 11:50:00,21.57,21.61,21.57,21.61,66400.0,18.0493,18.0827,18.0493,18.0827,66400.0
2011-11-22 11:55:00,21.6,21.64,21.6,21.61,31200.0,18.0744,18.1078,18.0744,18.0827,31200.0
2011-11-22 12:00:00,21.62,21.66,21.61,21.64,49600.0,18.0911,18.1246,18.0827,18.1078,49600.0
2011-11-22 12:05:00,21.65,21.7,21.63,21.67,71200.0,18.1162,18.158,18.0995,18.1329,71200.0
2011-11-22 12:10:00,21.67,21.67,21.63,21.64,30800.0,18.1329,18.1329,18.0995,18.1078,30800.0
2011-11-22 12:15:00,21.64,21.66,21.62,21.63,62000.0,18.1078,18.1246,18.0911,18.0995,62000.0
2011-11-22 12:20:00,21.64,21.65,21.62,21.63,46000.0,18.1078,18.1162,18.0911,18.0995,46000.0
2011-11-22 12:25:00,21.62,21.63,21.59,21.6,21600.0,18.0911,18.0995,18.066,18.0744,21600.0
2011-11-22 12:30:00,21.6,21.64,21.6,21.64,47600.0,18.0744,18.1078,18.0744,18.1078,47600.0
2011-11-22 12:35:00,21.64,21.64,21.62,21.63,30800.0,18.1078,18.1078,18.0911,18.0995,30800.0
2011-11-22 12:40:00,21.64,21.64,21.63,21.64,13600.0,18.1078,18.1078,18.0995,18.1078,13600.0
2011-11-22 12:45:00,21.64,21.64,21.6,21.6,25200.0,18.1078,18.1078,18.0744,18.0744,25200.0
2011-11-22 12:50:00,21.61,21.62,21.59,21.62,26800.0,18.0827,18.0911,18.066,18.0911,26800.0
2011-11-22 12:55:00,21.62,21.63,21.6,21.63,22400.0,18.0911,18.0995,18.0744,18.0995,22400.0
2011-11-22 13:00:00,21.63,21.65,21.63,21.64,16400.0,18.0995,18.1162,18.0995,18.1078,16400.0
2011-11-22 13:05:00,21.64,21.65,21.59,21.6,14400.0,18.1078,18.1162,18.066,18.0744,14400.0
2011-11-22 13:10:00,21.6,21.6,21.59,21.6,26000.0,18.0744,18.0744,18.066,18.0744,26000.0
2011-11-22 13:15:00,21.6,21.6,21.58,21.6,105600.0,18.0744,18.0744,18.0576,18.0744,105600.0
2011-11-22 13:20:00,21.61,21.67,21.61,21.64,22800.0,18.0827,18.1329,18.0827,18.1078,22800.0
2011-11-22 13:25:00,21.64,21.64,21.61,21.61,26800.0,18.1078,18.1078,18.0827,18.0827,26800.0
2011-11-22 13:30:00,21.61,21.62,21.6,21.6,20800.0,18.0827,18.0911,18.0744,18.0744,20800.0
2011-11-22 13:35:00,21.61,21.62,21.6,21.62,21600.0,18.0827,18.0911,18.0744,18.0911,21600.0
2011-11-22 13:40:00,21.61,21.62,21.59,21.59,22400.0,18.0827,18.0911,18.066,18.066,22400.0
2011-11-22 13:45:00,21.6,21.62,21.59,21.62,13600.0,18.0744,18.0911,18.066,18.0911,13600.0
2011-11-22 13:50:00,21.61,21.63,21.61,21.61,11600.0,18.0827,18.0995,18.0827,18.0827,11600.0
2011-11-22 13:55:00,21.6,21.6,21.57,21.59,23200.0,18.0744,18.0744,18.0493,18.066,23200.0
2011-11-22 14:00:00,21.6,21.61,21.59,21.6,14800.0,18.0744,18.0827,18.066,18.0744,14800.0
2011-11-22 14:05:00,21.6,21.63,21.59,21.63,17200.0,18.0744,18.0995,18.066,18.0995,17200.0
2011-11-22 14:10:00,21.63,21.65,21.62,21.63,20800.0,18.0995,18.1162,18.0911,18.0995,20800.0
2011-11-22 14:15:00,21.62,21.64,21.62,21.63,32400.0,18.0911,18.1078,18.0911,18.0995,32400.0
2011-11-22 14:20:00,21.62,21.62,21.59,21.59,11200.0,18.0911,18.0911,18.066,18.066,11200.0
2011-11-22 14:25:00,21.61,21.65,21.61,21.64,20800.0,18.0827,18.1162,18.0827,18.1078,20800.0
2011-11-22 14:30:00,21.64,21.65,21.62,21.63,18000.0,18.1078,18.1162,18.0911,18.0995,18000.0
2011-11-22 14:35:00,21.63,21.67,21.61,21.66,17600.0,18.0995,18.1329,18.0827,18.1246,17600.0
2011-11-22 14:40:00,21.66,21.69,21.65,21.67,14400.0,18.1246,18.1497,18.1162,18.1329,14400.0
2011-11-22 14:45:00,21.68,21.69,21.65,21.65,24000.0,18.1413,18.1497,18.1162,18.1162,24000.0
2011-11-22 14:50:00,21.65,21.67,21.61,21.63,22400.0,18.1162,18.1329,18.0827,18.0995,22400.0
2011-11-22 14:55:00,21.62,21.63,21.6,21.63,15200.0,18.0911,18.0995,18.0744,18.0995,15200.0
2011-11-22 15:00:00,21.62,21.63,21.61,21.61,10400.0,18.0911,18.0995,18.0827,18.0827,10400.0
2011-11-22 15:05:00,21.61,21.63,21.59,21.61,48800.0,18.0827,18.0995,18.066,18.0827,48800.0
2011-11-22 15:10:00,21.6,21.63,21.59,21.62,30800.0,18.0744,18.0995,18.066,18.0911,30800.0
2011-11-22 15:15:00,21.61,21.64,21.6,21.61,40400.0,18.0827,18.1078,18.0744,18.0827,40400.0
2011-11-22 15:20:00,21.61,21.63,21.59,21.63,32800.0,18.0827,18.0995,18.066,18.0995,32800.0
2011-11-22 15:25:00,21.63,21.65,21.63,21.65,35200.0,18.0995,18.1162,18.0995,18.1162,35200.0
2011-11-22 15:30:00,21.65,21.7,21.65,21.67,117600.0,18.1162,18.158,18.1162,18.1329,117600.0
2011-11-22 15:35:00,21.68,21.69,21.64,21.65,29600.0,18.1413,18.1497,18.1078,18.1162,29600.0
2011-11-22 15:40:00,21.65,21.66,21.63,21.63,31200.0,18.1162,18.1246,18.0995,18.0995,31200.0
2011-11-22 15:45:00,21.63,21.66,21.62,21.64,54800.0,18.0995,18.1246,18.0911,18.1078,54800.0
2011-11-22 15:50:00,21.64,21.65,21.61,21.64,72000.0,18.1078,18.1162,18.0827,18.1078,72000.0
2011-11-22 15:55:00,21.64,21.64,21.6,21.6,154800.0,18.1078,18.1078,18.0744,18.0744,154800.0
2011-11-23 09:30:00,21.46,21.68,21.4,21.68,60800.0,17.9572,18.1413,17.907,18.1413,60800.0
2011-11-23 09:35:00,21.69,21.69,21.63,21.63,35200.0,18.1497,18.1497,18.0995,18.0995,35200.0
2011-11-23 09:40:00,21.64,21.64,21.58,21.58,27200.0,18.1078,18.1078,18.0576,18.0576,27200.0
2011-11-23 09:45:00,21.58,21.6,21.54,21.54,18400.0,18.0576,18.0744,18.0242,18.0242,18400.0
2011-11-23 09:50:00,21.54,21.57,21.5,21.56,57200.0,18.0242,18.0493,17.9907,18.0409,57200.0
2011-11-23 09:55:00,21.56,21.56,21.49,21.49,20400.0,18.0409,18.0409,17.9823,17.9823,20400.0
2011-11-23 10:00:00,21.48,21.56,21.48,21.49,102400.0,17.974,18.0409,17.974,17.9823,102400.0
2011-11-23 10:05:00,21.49,21.53,21.49,21.53,32800.0,17.9823,18.0158,17.9823,18.0158,32800.0
2011-11-23 10:10:00,21.52,21.53,21.48,21.48,31600.0,18.0074,18.0158,17.974,17.974,31600.0
2011-11-23 10:15:00,21.49,21.5,21.44,21.45,33200.0,17.9823,17.9907,17.9405,17.9489,33200.0
2011-11-23 10:20:00,21.46,21.5,21.45,21.45,11600.0,17.9572,17.9907,17.9489,17.9489,11600.0
2011-11-23 10:25:00,21.47,21.49,21.44,21.44,10400.0,17.9656,17.9823,17.9405,17.9405,10400.0
2011-11-23 10:30:00,21.45,21.45,21.41,21.45,14000.0,17.9489,17.9489,17.9154,17.9489,14000.0
2011-11-23 10:35:00,21.45,21.49,21.43,21.47,26400.0,17.9489,17.9823,17.9321,17.9656,26400.0
2011-11-23 10:40:00,21.48,21.51,21.47,21.48,14800.0,17.974,17.9991,17.9656,17.974,14800.0
2011-11-23 10:45:00,21.49,21.49,21.46,21.47,18800.0,17.9823,17.9823,17.9572,17.9656,18800.0
2011-11-23 10:50:00,21.47,21.5,21.47,21.5,20800.0,17.9656,17.9907,17.9656,17.9907,20800.0
2011-11-23 10:55:00,21.5,21.5,21.46,21.48,17200.0,17.9907,17.9907,17.9572,17.974,17200.0
2011-11-23 11:00:00,21.48,21.51,21.41,21.41,86000.0,17.974,17.9991,17.9154,17.9154,86000.0
2011-11-23 11:05:00,21.41,21.45,21.4,21.41,42800.0,17.9154,17.9489,17.907,17.9154,42800.0
2011-11-23 11:10:00,21.41,21.43,21.41,21.42,6800.0,17.9154,17.9321,17.9154,17.9237,6800.0
2011-11-23 11:15:00,21.41,21.42,21.38,21.42,13600.0,17.9154,17.9237,17.8903,17.9237,13600.0
2011-11-23 11:20:00,21.42,21.43,21.41,21.43,8800.0,17.9237,17.9321,17.9154,17.9321,8800.0
2011-11-23 11:25:00,21.43,21.43,21.39,21.39,15600.0,17.9321,17.9321,17.8986,17.8986,15600.0
2011-11-23 11:30:00,21.39,21.39,21.36,21.39,19600.0,17.8986,17.8986,17.8735,17.8986,19600.0
2011-11-23 11:35:00,21.38,21.43,21.37,21.43,50800.0,17.8903,17.9321,17.8819,17.9321,50800.0
2011-11-23 11:40:00,21.43,21.43,21.36,21.38,33600.0,17.9321,17.9321,17.8735,17.8903,33600.0
2011-11-23 11:45:00,21.38,21.39,21.35,21.38,36400.0,17.8903,17.8986,17.8652,17.8903,36400.0
2011-11-23 11:50:00,21.39,21.44,21.38,21.42,78800.0,17.8986,17.9405,17.8903,17.9237,78800.0
2011-11-23 11:55:00,21.42,21.42,21.4,21.41,18000.0,17.9237,17.9237,17.907,17.9154,18000.0
2011-11-23 12:00:00,21.42,21.45,21.42,21.43,21200.0,17.9237,17.9489,17.9237,17.9321,21200.0
2011-11-23 12:05:00,21.45,21.46,21.43,21.44,78400.0,17.9489,17.9572,17.9321,17.9405,78400.0
2011-11-23 12:10:00,21.44,21.45,21.43,21.43,8800.0,17.9405,17.9489,17.9321,17.9321,8800.0
2011-11-23 12:15:00,21.43,21.44,21.42,21.42,16800.0,17.9321,17.9405,17.9237,17.9237,16800.0
2011-11-23 12:20:00,21.43,21.44,21.42,21.43,23600.0,17.9321,17.9405,17.9237,17.9321,23600.0
2011-11-23 12:25:00,21.42,21.43,21.39,21.39,17200.0,17.9237,17.9321,17.8986,17.8986,17200.0
2011-11-23 12:30:00,21.39,21.4,21.37,21.37,21600.0,17.8986,17.907,17.8819,17.8819,21600.0
2011-11-23 12:35:00,21.38,21.39,21.36,21.36,11600.0,17.8903,17.8986,17.8735,17.8735,11600.0
2011-11-23 12:40:00,21.36,21.38,21.36,21.38,11200.0,17.8735,17.8903,17.8735,17.8903,11200.0
2011-11-23 12:45:00,21.37,21.42,21.36,21.41,13600.0,17.8819,17.9237,17.8735,17.9154,13600.0
2011-11-23 12:50:00,21.41,21.43,21.41,21.42,31200.0,17.9154,17.9321,17.9154,17.9237,31200.0
2011-11-23 12:55:00,21.43,21.43,21.41,21.42,12800.0,17.9321,17.9321,17.9154,17.9237,12800.0
2011-11-23 13:00:00,21.41,21.43,21.41,21.42,10800.0,17.9154,17.9321,17.9154,17.9237,10800.0
2011-11-23 13:05:00,21.42,21.45,21.42,21.44,12800.0,17.9237,17.9489,17.9237,17.9405,12800.0
2011-11-23 13:10:00,21.43,21.43,21.41,21.41,12000.0,17.9321,17.9321,17.9154,17.9154,12000.0
2011-11-23 13:15:00,21.41,21.43,21.41,21.43,6400.0,17.9154,17.9321,17.9154,17.9321,6400.0
2011-11-23 13:20:00,21.46,21.46,21.43,21.44,10400.0,17.9572,17.9572,17.9321,17.9405,10400.0
2011-11-23 13:25:00,21.43,21.44,21.43,21.44,34800.0,17.9321,17.9405,17.9321,17.9405,34800.0
2011-11-23 13:30:00,21.44,21.44,21.43,21.44,48400.0,17.9405,17.9405,17.9321,17.9405,48400.0
2011-11-23 13:35:00,21.44,21.44,21.41,21.41,14000.0,17.9405,17.9405,17.9154,17.9154,14000.0
2011-11-23 13:40:00,21.41,21.42,21.4,21.4,16800.0,17.9154,17.9237,17.907,17.907,16800.0
2011-11-23 13:45:00,21.41,21.45,21.41,21.43,18400.0,17.9154,17.9489,17.9154,17.9321,18400.0
2011-11-23 13:50:00,21.43,21.46,21.41,21.43,14400.0,17.9321,17.9572,17.9154,17.9321,14400.0
2011-11-23 13:55:00,21.43,21.43,21.37,21.39,15200.0,17.9321,17.9321,17.8819,17.8986,15200.0
2011-11-23 14:00:00,21.38,21.39,21.36,21.39,22400.0,17.8903,17.8986,17.8735,17.8986,22400.0
2011-11-23 14:05:00,21.38,21.41,21.38,21.41,24000.0,17.8903,17.9154,17.8903,17.9154,24000.0
2011-11-23 14:10:00,21.41,21.42,21.35,21.36,30000.0,17.9154,17.9237,17.8652,17.8735,30000.0
2011-11-23 14:15:00,21.36,21.36,21.32,21.35,50800.0,17.8735,17.8735,17.8401,17.8652,50800.0
2011-11-23 14:20:00,21.34,21.36,21.33,21.33,14000.0,17.8568,17.8735,17.8484,17.8484,14000.0
2011-11-23 14:25:00,21.33,21.34,21.29,21.34,14000.0,17.8484,17.8568,17.815,17.8568,14000.0
2011-11-23 14:30:00,21.35,21.36,21.33,21.33,22400.0,17.8652,17.8735,17.8484,17.8484,22400.0
2011-11-23 14:35:00,21.34,21.36,21.34,21.35,24800.0,17.8568,17.8735,17.8568,17.8652,24800.0
2011-11-23 14:40:00,21.35,21.36,21.33,21.34,15200.0,17.8652,17.8735,17.8484,17.8568,15200.0
2011-11-23 14:45:00,21.35,21.36,21.33,21.35,25200.0,17.8652,17.8735,17.8484,17.8652,25200.0
2011-11-23 14:50:00,21.36,21.38,21.33,21.37,54000.0,17.8735,17.8903,17.8484,17.8819,54000.0
2011-11-23 14:55:00,21.37,21.38,21.36,21.37,41200.0,17.8819,17.8903,17.8735,17.8819,41200.0
2011-11-23 15:00:00,21.36,21.42,21.36,21.39,56000.0,17.8735,17.9237,17.8735,17.8986,56000.0
2011-11-23 15:05:00,21.38,21.41,21.38,21.39,26000.0,17.8903,17.9154,17.8903,17.8986,26000.0
2011-11-23 15:10:00,21.41,21.45,21.39,21.43,72400.0,17.9154,17.9489,17.8986,17.9321,72400.0
2011-11-23 15:15:00,21.44,21.45,21.41,21.42,32400.0,17.9405,17.9489,17.9154,17.9237,32400.0
2011-11-23 15:20:00,21.42,21.45,21.42,21.43,33600.0,17.9237,17.9489,17.9237,17.9321,33600.0
2011-11-23 15:25:00,21.44,21.44,21.41,21.42,29200.0,17.9405,17.9405,17.9154,17.9237,29200.0
2011-11-23 15:30:00,21.43,21.45,21.42,21.45,33600.0,17.9321,17.9489,17.9237,17.9489,33600.0
2011-11-23 15:35:00,21.45,21.46,21.43,21.44,70000.0,17.9489,17.9572,17.9321,17.9405,70000.0
2011-11-23 15:40:00,21.44,21.5,21.44,21.49,104400.0,17.9405,17.9907,17.9405,17.9823,104400.0
2011-11-23 15:45:00,21.49,21.49,21.45,21.46,66800.0,17.9823,17.9823,17.9489,17.9572,66800.0
2011-11-23 15:50:00,21.46,21.46,21.42,21.43,175200.0,17.9572,17.9572,17.9237,17.9321,175200.0
2011-11-23 15:55:00,21.43,21.44,21.34,21.34,244800.0,17.9321,17.9405,17.8568,17.8568,244800.0
2011-11-25 09:30:00,21.13,21.17,21.0,21.03,83600.0,17.7038,17.7374,17.5949,17.6201,83600.0
2011-11-25 09:35:00,21.03,21.22,21.02,21.2,64800.0,17.6201,17.7793,17.6117,17.7625,64800.0
2011-11-25 09:40:00,21.2,21.21,21.16,21.19,92800.0,17.7625,17.7709,17.729,17.7541,92800.0
2011-11-25 09:45:00,21.18,21.18,21.09,21.09,37200.0,17.7457,17.7457,17.6703,17.6703,37200.0
2011-11-25 09:50:00,21.09,21.17,21.08,21.12,29200.0,17.6703,17.7374,17.662,17.6955,29200.0
2011-11-25 09:55:00,21.12,21.18,21.11,21.14,26400.0,17.6955,17.7457,17.6871,17.7122,26400.0
2011-11-25 10:00:00,21.14,21.23,21.14,21.22,57200.0,17.7122,17.7876,17.7122,17.7793,57200.0
2011-11-25 10:05:00,21.24,21.27,21.21,21.21,17200.0,17.796,17.8211,17.7709,17.7709,17200.0
2011-11-25 10:10:00,21.21,21.28,21.21,21.28,35200.0,17.7709,17.8295,17.7709,17.8295,35200.0
2011-11-25 10:15:00,21.28,21.31,21.25,21.3,38000.0,17.8295,17.8547,17.8044,17.8463,38000.0
2011-11-25 10:20:00,21.29,21.29,21.25,21.28,25600.0,17.8379,17.8379,17.8044,17.8295,25600.0
2011-11-25 10:25:00,21.27,21.28,21.24,21.25,24800.0,17.8211,17.8295,17.796,17.8044,24800.0
2011-11-25 10:30:00,21.25,21.27,21.23,21.26,16000.0,17.8044,17.8211,17.7876,17.8128,16000.0
2011-11-25 10:35:00,21.26,21.31,21.25,21.3,25200.0,17.8128,17.8547,17.8044,17.8463,25200.0
2011-11-25 10:40:00,21.29,21.38,21.29,21.38,17600.0,17.8379,17.9133,17.8379,17.9133,17600.0
2011-11-25 10:45:00,21.37,21.38,21.32,21.36,26400.0,17.9049,17.9133,17.863,17.8966,26400.0
2011-11-25 10:50:00,21.35,21.42,21.35,21.37,32800.0,17.8882,17.9468,17.8882,17.9049,32800.0
2011-11-25 10:55:00,21.37,21.39,21.36,21.38,73200.0,17.9049,17.9217,17.8966,17.9133,73200.0
2011-11-25 11:00:00,21.38,21.39,21.34,21.38,29600.0,17.9133,17.9217,17.8798,17.9133,29600.0
2011-11-25 11:05:00,21.38,21.44,21.38,21.41,31600.0,17.9133,17.9636,17.9133,17.9384,31600.0
2011-11-25 11:10:00,21.41,21.45,21.41,21.41,62800.0,17.9384,17.972,17.9384,17.9384,62800.0
2011-11-25 11:15:00,21.41,21.43,21.41,21.42,24400.0,17.9384,17.9552,17.9384,17.9468,24400.0
2011-11-25 11:20:00,21.42,21.43,21.4,21.42,34400.0,17.9468,17.9552,17.9301,17.9468,34400.0
2011-11-25 11:25:00,21.42,21.43,21.39,21.39,21600.0,17.9468,17.9552,17.9217,17.9217,21600.0
2011-11-25 11:30:00,21.4,21.47,21.39,21.47,31200.0,17.9301,17.9887,17.9217,17.9887,31200.0
2011-11-25 11:35:00,21.46,21.48,21.43,21.46,22000.0,17.9803,17.9971,17.9552,17.9803,22000.0
2011-11-25 11:40:00,21.46,21.48,21.44,21.47,23600.0,17.9803,17.9971,17.9636,17.9887,23600.0
2011-11-25 11:45:00,21.45,21.46,21.43,21.44,24800.0,17.972,17.9803,17.9552,17.9636,24800.0
2011-11-25 11:50:00,21.45,21.46,21.41,21.41,22400.0,17.972,17.9803,17.9384,17.9384,22400.0
2011-11-25 11:55:00,21.4,21.44,21.4,21.42,30800.0,17.9301,17.9636,17.9301,17.9468,30800.0
2011-11-25 12:00:00,21.4,21.42,21.38,21.39,36400.0,17.9301,17.9468,17.9133,17.9217,36400.0
2011-11-25 12:05:00,21.39,21.41,21.35,21.36,18400.0,17.9217,17.9384,17.8882,17.8966,18400.0
2011-11-25 12:10:00,21.36,21.39,21.35,21.39,23200.0,17.8966,17.9217,17.8882,17.9217,23200.0
2011-11-25 12:15:00,21.39,21.39,21.33,21.35,26000.0,17.9217,17.9217,17.8714,17.8882,26000.0
2011-11-25 12:20:00,21.35,21.35,21.27,21.27,42800.0,17.8882,17.8882,17.8211,17.8211,42800.0
2011-11-25 12:25:00,21.27,21.32,21.27,21.32,30800.0,17.8211,17.863,17.8211,17.863,30800.0
2011-11-25 12:30:00,21.32,21.34,21.31,21.33,33600.0,17.863,17.8798,17.8547,17.8714,33600.0
2011-11-25 12:35:00,21.33,21.33,21.29,21.3,19600.0,17.8714,17.8714,17.8379,17.8463,19600.0
2011-11-25 12:40:00,21.29,21.29,21.25,21.27,32400.0,17.8379,17.8379,17.8044,17.8211,32400.0
2011-11-25 12:45:00,21.28,21.3,21.27,21.29,26400.0,17.8295,17.8463,17.8211,17.8379,26400.0
2011-11-25 12:50:00,21.3,21.39,21.3,21.35,101600.0,17.8463,17.9217,17.8463,17.8882,101600.0
2011-11-25 12:55:00,21.35,21.38,21.33,21.36,264800.0,17.8882,17.9133,17.8714,17.8966,264800.0
2011-11-28 09:30:00,21.77,22.02,21.74,22.01,208400.0,18.2401,18.4495,18.2149,18.4412,208400.0
2011-11-28 09:35:00,22.0,22.07,21.98,22.03,82400.0,18.4328,18.4914,18.416,18.4579,82400.0
2011-11-28 09:40:00,22.02,22.05,21.97,21.98,107600.0,18.4495,18.4747,18.4076,18.416,107600.0
2011-11-28 09:45:00,21.98,22.02,21.97,21.99,62800.0,18.416,18.4495,18.4076,18.4244,62800.0
2011-11-28 09:50:00,22.0,22.01,21.95,21.99,88400.0,18.4328,18.4412,18.3909,18.4244,88400.0
2011-11-28 09:55:00,22.0,22.0,21.96,22.0,30000.0,18.4328,18.4328,18.3993,18.4328,30000.0
2011-11-28 10:00:00,22.0,22.0,21.95,21.95,14800.0,18.4328,18.4328,18.3909,18.3909,14800.0
2011-11-28 10:05:00,21.96,21.98,21.95,21.96,22400.0,18.3993,18.416,18.3909,18.3993,22400.0
2011-11-28 10:10:00,21.96,22.04,21.96,22.02,78800.0,18.3993,18.4663,18.3993,18.4495,78800.0
2011-11-28 10:15:00,22.01,22.04,22.01,22.04,44000.0,18.4412,18.4663,18.4412,18.4663,44000.0
2011-11-28 10:20:00,22.04,22.05,22.03,22.05,51200.0,18.4663,18.4747,18.4579,18.4747,51200.0
2011-11-28 10:25:00,22.05,22.06,22.02,22.02,12000.0,18.4747,18.4831,18.4495,18.4495,12000.0
2011-11-28 10:30:00,22.02,22.06,22.02,22.05,18800.0,18.4495,18.4831,18.4495,18.4747,18800.0
2011-11-28 10:35:00,22.05,22.06,22.0,22.02,27600.0,18.4747,18.4831,18.4328,18.4495,27600.0
2011-11-28 10:40:00,22.03,22.06,22.03,22.06,27200.0,18.4579,18.4831,18.4579,18.4831,27200.0
2011-11-28 10:45:00,22.05,22.07,22.04,22.06,30800.0,18.4747,18.4914,18.4663,18.4831,30800.0
2011-11-28 10:50:00,22.06,22.08,22.05,22.08,15600.0,18.4831,18.4998,18.4747,18.4998,15600.0
2011-11-28 10:55:00,22.08,22.1,22.07,22.09,26400.0,18.4998,18.5166,18.4914,18.5082,26400.0
2011-11-28 11:00:00,22.09,22.14,22.09,22.1,42800.0,18.5082,18.5501,18.5082,18.5166,42800.0
2011-11-28 11:05:00,22.1,22.14,22.09,22.12,90800.0,18.5166,18.5501,18.5082,18.5333,90800.0
2011-11-28 11:10:00,22.12,22.12,22.1,22.11,30400.0,18.5333,18.5333,18.5166,18.5249,30400.0
2011-11-28 11:15:00,22.11,22.13,22.09,22.12,13200.0,18.5249,18.5417,18.5082,18.5333,13200.0
2011-11-28 11:20:00,22.11,22.13,22.09,22.13,18000.0,18.5249,18.5417,18.5082,18.5417,18000.0
2011-11-28 11:25:00,22.14,22.16,22.1,22.14,33200.0,18.5501,18.5668,18.5166,18.5501,33200.0
2011-11-28 11:30:00,22.14,22.14,22.1,22.11,72000.0,18.5501,18.5501,18.5166,18.5249,72000.0
2011-11-28 11:35:00,22.11,22.11,22.08,22.09,16800.0,18.5249,18.5249,18.4998,18.5082,16800.0
2011-11-28 11:40:00,22.1,22.11,22.07,22.07,22400.0,18.5166,18.5249,18.4914,18.4914,22400.0
2011-11-28 11:45:00,22.06,22.1,22.06,22.09,23600.0,18.4831,18.5166,18.4831,18.5082,23600.0
2011-11-28 11:50:00,22.08,22.08,22.06,22.08,15200.0,18.4998,18.4998,18.4831,18.4998,15200.0
2011-11-28 11:55:00,22.09,22.1,22.07,22.07,9200.0,18.5082,18.5166,18.4914,18.4914,9200.0
2011-11-28 12:00:00,22.07,22.09,22.07,22.08,11200.0,18.4914,18.5082,18.4914,18.4998,11200.0
2011-11-28 12:05:00,22.08,22.09,22.07,22.07,2000.0,18.4998,18.5082,18.4914,18.4914,2000.0
2011-11-28 12:10:00,22.09,22.1,22.06,22.06,15200.0,18.5082,18.5166,18.4831,18.4831,15200.0
2011-11-28 12:15:00,22.07,22.1,22.07,22.08,10400.0,18.4914,18.5166,18.4914,18.4998,10400.0
2011-11-28 12:20:00,22.08,22.09,22.07,22.08,12400.0,18.4998,18.5082,18.4914,18.4998,12400.0
2011-11-28 12:25:00,22.08,22.09,22.05,22.07,32400.0,18.4998,18.5082,18.4747,18.4914,32400.0
2011-11-28 12:30:00,22.07,22.07,22.03,22.05,25600.0,18.4914,18.4914,18.4579,18.4747,25600.0
2011-11-28 12:35:00,22.06,22.07,22.04,22.07,20000.0,18.4831,18.4914,18.4663,18.4914,20000.0
2011-11-28 12:40:00,22.06,22.06,22.04,22.05,20000.0,18.4831,18.4831,18.4663,18.4747,20000.0
2011-11-28 12:45:00,22.05,22.06,22.02,22.02,14400.0,18.4747,18.4831,18.4495,18.4495,14400.0
2011-11-28 12:50:00,22.02,22.04,22.02,22.03,46000.0,18.4495,18.4663,18.4495,18.4579,46000.0
2011-11-28 12:55:00,22.02,22.05,22.01,22.02,135200.0,18.4495,18.4747,18.4412,18.4495,135200.0
2011-11-28 13:00:00,22.02,22.02,21.98,21.99,51200.0,18.4495,18.4495,18.416,18.4244,51200.0
2011-11-28 13:05:00,21.99,21.99,21.96,21.96,17600.0,18.4244,18.4244,18.3993,18.3993,17600.0
2011-11-28 13:10:00,21.97,21.97,21.93,21.96,52000.0,18.4076,18.4076,18.3741,18.3993,52000.0
2011-11-28 13:15:00,21.97,21.99,21.94,21.99,25200.0,18.4076,18.4244,18.3825,18.4244,25200.0
2011-11-28 13:20:00,21.98,22.02,21.98,22.01,26000.0,18.416,18.4495,18.416,18.4412,26000.0
2011-11-28 13:25:00,22.02,22.03,22.0,22.02,20000.0,18.4495,18.4579,18.4328,18.4495,20000.0
2011-11-28 13:30:00,22.04,22.05,22.02,22.02,23200.0,18.4663,18.4747,18.4495,18.4495,23200.0
2011-11-28 13:35:00,22.03,22.04,22.03,22.04,14000.0,18.4579,18.4663,18.4579,18.4663,14000.0
2011-11-28 13:40:00,22.04,22.05,22.03,22.03,10400.0,18.4663,18.4747,18.4579,18.4579,10400.0
2011-11-28 13:45:00,22.02,22.04,22.01,22.02,30400.0,18.4495,18.4663,18.4412,18.4495,30400.0
2011-11-28 13:50:00,22.01,22.01,21.98,21.99,24800.0,18.4412,18.4412,18.416,18.4244,24800.0
2011-11-28 13:55:00,21.99,21.99,21.93,21.95,90800.0,18.4244,18.4244,18.3741,18.3909,90800.0
2011-11-28 14:00:00,21.95,21.98,21.95,21.97,46800.0,18.3909,18.416,18.3909,18.4076,46800.0
2011-11-28 14:05:00,21.97,21.98,21.95,21.95,16800.0,18.4076,18.416,18.3909,18.3909,16800.0
2011-11-28 14:10:00,21.95,21.96,21.94,21.95,30800.0,18.3909,18.3993,18.3825,18.3909,30800.0
2011-11-28 14:15:00,21.95,21.95,21.94,21.94,18000.0,18.3909,18.3909,18.3825,18.3825,18000.0
2011-11-28 14:20:00,21.94,21.94,21.91,21.91,28800.0,18.3825,18.3825,18.3574,18.3574,28800.0
2011-11-28 14:25:00,21.91,21.92,21.88,21.88,47600.0,18.3574,18.3658,18.3322,18.3322,47600.0
2011-11-28 14:30:00,21.88,21.9,21.88,21.89,15200.0,18.3322,18.349,18.3322,18.3406,15200.0
2011-11-28 14:35:00,21.89,21.9,21.88,21.88,30000.0,18.3406,18.349,18.3322,18.3322,30000.0
2011-11-28 14:40:00,21.88,21.88,21.86,21.88,13200.0,18.3322,18.3322,18.3155,18.3322,13200.0
2011-11-28 14:45:00,21.88,21.9,21.86,21.86,11600.0,18.3322,18.349,18.3155,18.3155,11600.0
2011-11-28 14:50:00,21.86,21.86,21.84,21.85,19200.0,18.3155,18.3155,18.2987,18.3071,19200.0
2011-11-28 14:55:00,21.85,21.86,21.84,21.84,20000.0,18.3071,18.3155,18.2987,18.2987,20000.0
2011-11-28 15:00:00,21.85,21.85,21.83,21.83,16400.0,18.3071,18.3071,18.2903,18.2903,16400.0
2011-11-28 15:05:00,21.84,21.84,21.78,21.78,24400.0,18.2987,18.2987,18.2485,18.2485,24400.0
2011-11-28 15:10:00,21.79,21.81,21.78,21.8,14800.0,18.2568,18.2736,18.2485,18.2652,14800.0
2011-11-28 15:15:00,21.79,21.8,21.75,21.8,34800.0,18.2568,18.2652,18.2233,18.2652,34800.0
2011-11-28 15:20:00,21.81,21.84,21.78,21.83,25600.0,18.2736,18.2987,18.2485,18.2903,25600.0
2011-11-28 15:25:00,21.83,21.83,21.81,21.81,38000.0,18.2903,18.2903,18.2736,18.2736,38000.0
2011-11-28 15:30:00,21.81,21.86,21.81,21.82,53600.0,18.2736,18.3155,18.2736,18.282,53600.0
2011-11-28 15:35:00,21.83,21.85,21.82,21.84,34800.0,18.2903,18.3071,18.282,18.2987,34800.0
2011-11-28 15:40:00,21.83,21.85,21.8,21.84,44000.0,18.2903,18.3071,18.2652,18.2987,44000.0
2011-11-28 15:45:00,21.84,21.84,21.77,21.78,68400.0,18.2987,18.2987,18.2401,18.2485,68400.0
2011-11-28 15:50:00,21.79,21.81,21.77,21.8,48000.0,18.2568,18.2736,18.2401,18.2652,48000.0
2011-11-28 15:55:00,21.81,21.89,21.8,21.89,166800.0,18.2736,18.3406,18.2652,18.3406,166800.0
2011-11-29 09:30:00,21.99,21.99,21.88,21.95,142400.0,18.4244,18.4244,18.3322,18.3909,142400.0
2011-11-29 09:35:00,21.95,22.04,21.9,22.04,64000.0,18.3909,18.4663,18.349,18.4663,64000.0
2011-11-29 09:40:00,22.06,22.12,22.04,22.11,117600.0,18.4831,18.5333,18.4663,18.5249,117600.0
2011-11-29 09:45:00,22.11,22.13,22.07,22.12,56000.0,18.5249,18.5417,18.4914,18.5333,56000.0
2011-11-29 09:50:00,22.12,22.13,22.1,22.13,70800.0,18.5333,18.5417,18.5166,18.5417,70800.0
2011-11-29 09:55:00,22.12,22.14,22.08,22.14,69600.0,18.5333,18.5501,18.4998,18.5501,69600.0
2011-11-29 10:00:00,22.15,22.2,22.11,22.13,200800.0,18.5585,18.6004,18.5249,18.5417,200800.0
2011-11-29 10:05:00,22.11,22.22,22.11,22.22,48000.0,18.5249,18.6171,18.5249,18.6171,48000.0
2011-11-29 10:10:00,22.22,22.25,22.2,22.23,59600.0,18.6171,18.6422,18.6004,18.6255,59600.0
2011-11-29 10:15:00,22.23,22.27,22.18,22.25,52800.0,18.6255,18.659,18.5836,18.6422,52800.0
2011-11-29 10:20:00,22.25,22.3,22.25,22.3,153600.0,18.6422,18.6841,18.6422,18.6841,153600.0
2011-11-29 10:25:00,22.28,22.3,22.28,22.28,34800.0,18.6674,18.6841,18.6674,18.6674,34800.0
2011-11-29 10:30:00,22.28,22.3,22.26,22.28,26000.0,18.6674,18.6841,18.6506,18.6674,26000.0
2011-11-29 10:35:00,22.28,22.29,22.27,22.27,58400.0,18.6674,18.6758,18.659,18.659,58400.0
2011-11-29 10:40:00,22.28,22.28,22.24,22.25,22000.0,18.6674,18.6674,18.6339,18.6422,22000.0
2011-11-29 10:45:00,22.25,22.25,22.21,22.22,31600.0,18.6422,18.6422,18.6087,18.6171,31600.0
2011-11-29 10:50:00,22.23,22.25,22.23,22.25,75200.0,18.6255,18.6422,18.6255,18.6422,75200.0
2011-11-29 10:55:00,22.25,22.25,22.22,22.23,34000.0,18.6422,18.6422,18.6171,18.6255,34000.0
2011-11-29 11:00:00,22.24,22.25,22.18,22.2,29200.0,18.6339,18.6422,18.5836,18.6004,29200.0
2011-11-29 11:05:00,22.2,22.21,22.17,22.21,58800.0,18.6004,18.6087,18.5752,18.6087,58800.0
2011-11-29 11:10:00,22.22,22.23,22.19,22.19,20000.0,18.6171,18.6255,18.592,18.592,20000.0
2011-11-29 11:15:00,22.21,22.24,22.21,22.24,18400.0,18.6087,18.6339,18.6087,18.6339,18400.0
2011-11-29 11:20:00,22.24,22.25,22.23,22.24,27600.0,18.6339,18.6422,18.6255,18.6339,27600.0
2011-11-29 11:25:00,22.24,22.26,22.23,22.24,72800.0,18.6339,18.6506,18.6255,18.6339,72800.0
2011-11-29 11:30:00,22.24,22.27,22.24,22.27,27600.0,18.6339,18.659,18.6339,18.659,27600.0
2011-11-29 11:35:00,22.28,22.3,22.28,22.3,45200.0,18.6674,18.6841,18.6674,18.6841,45200.0
2011-11-29 11:40:00,22.29,22.31,22.27,22.27,41600.0,18.6758,18.6925,18.659,18.659,41600.0
2011-11-29 11:45:00,22.28,22.33,22.27,22.33,33600.0,18.6674,18.7093,18.659,18.7093,33600.0
2011-11-29 11:50:00,22.34,22.34,22.27,22.28,42800.0,18.7177,18.7177,18.659,18.6674,42800.0
2011-11-29 11:55:00,22.28,22.3,22.27,22.3,32800.0,18.6674,18.6841,18.659,18.6841,32800.0
2011-11-29 12:00:00,22.3,22.3,22.28,22.29,22000.0,18.6841,18.6841,18.6674,18.6758,22000.0
2011-11-29 12:05:00,22.29,22.33,22.28,22.33,36800.0,18.6758,18.7093,18.6674,18.7093,36800.0
2011-11-29 12:10:00,22.33,22.35,22.31,22.31,22800.0,18.7093,18.726,18.6925,18.6925,22800.0
2011-11-29 12:15:00,22.33,22.35,22.32,22.34,53600.0,18.7093,18.726,18.7009,18.7177,53600.0
2011-11-29 12:20:00,22.33,22.34,22.27,22.27,55200.0,18.7093,18.7177,18.659,18.659,55200.0
2011-11-29 12:25:00,22.27,22.29,22.26,22.29,26800.0,18.659,18.6758,18.6506,18.6758,26800.0
2011-11-29 12:30:00,22.29,22.29,22.25,22.25,31600.0,18.6758,18.6758,18.6422,18.6422,31600.0
2011-11-29 12:35:00,22.26,22.27,22.25,22.25,47600.0,18.6506,18.659,18.6422,18.6422,47600.0
2011-11-29 12:40:00,22.25,22.29,22.25,22.27,52800.0,18.6422,18.6758,18.6422,18.659,52800.0
2011-11-29 12:45:00,22.27,22.28,22.25,22.28,24000.0,18.659,18.6674,18.6422,18.6674,24000.0
2011-11-29 12:50:00,22.29,22.29,22.27,22.29,12800.0,18.6758,18.6758,18.659,18.6758,12800.0
2011-11-29 12:55:00,22.28,22.31,22.27,22.3,18800.0,18.6674,18.6925,18.659,18.6841,18800.0
2011-11-29 13:00:00,22.3,22.3,22.25,22.26,22400.0,18.6841,18.6841,18.6422,18.6506,22400.0
2011-11-29 13:05:00,22.26,22.26,22.23,22.24,30400.0,18.6506,18.6506,18.6255,18.6339,30400.0
2011-11-29 13:10:00,22.25,22.28,22.24,22.27,15600.0,18.6422,18.6674,18.6339,18.659,15600.0
2011-11-29 13:15:00,22.26,22.28,22.25,22.26,14400.0,18.6506,18.6674,18.6422,18.6506,14400.0
2011-11-29 13:20:00,22.26,22.3,22.26,22.3,16400.0,18.6506,18.6841,18.6506,18.6841,16400.0
2011-11-29 13:25:00,22.31,22.31,22.28,22.28,18400.0,18.6925,18.6925,18.6674,18.6674,18400.0
2011-11-29 13:30:00,22.27,22.27,22.24,22.24,17200.0,18.659,18.659,18.6339,18.6339,17200.0
2011-11-29 13:35:00,22.23,22.28,22.23,22.27,24000.0,18.6255,18.6674,18.6255,18.659,24000.0
2011-11-29 13:40:00,22.28,22.29,22.24,22.28,29200.0,18.6674,18.6758,18.6339,18.6674,29200.0
2011-11-29 13:45:00,22.28,22.28,22.23,22.24,17600.0,18.6674,18.6674,18.6255,18.6339,17600.0
2011-11-29 13:50:00,22.24,22.25,22.2,22.23,44800.0,18.6339,18.6422,18.6004,18.6255,44800.0
2011-11-29 13:55:00,22.23,22.24,22.21,22.22,44800.0,18.6255,18.6339,18.6087,18.6171,44800.0
2011-11-29 14:00:00,22.2,22.21,22.2,22.2,24000.0,18.6004,18.6087,18.6004,18.6004,24000.0
2011-11-29 14:05:00,22.22,22.22,22.2,22.2,29200.0,18.6171,18.6171,18.6004,18.6004,29200.0
2011-11-29 14:10:00,22.2,22.22,22.2,22.2,30800.0,18.6004,18.6171,18.6004,18.6004,30800.0
2011-11-29 14:15:00,22.21,22.22,22.19,22.22,38800.0,18.6087,18.6171,18.592,18.6171,38800.0
2011-11-29 14:20:00,22.22,22.23,22.21,22.22,20400.0,18.6171,18.6255,18.6087,18.6171,20400.0
2011-11-29 14:25:00,22.22,22.23,22.2,22.22,26400.0,18.6171,18.6255,18.6004,18.6171,26400.0
2011-11-29 14:30:00,22.22,22.27,22.22,22.26,48400.0,18.6171,18.659,18.6171,18.6506,48400.0
2011-11-29 14:35:00,22.27,22.28,22.25,22.27,29200.0,18.659,18.6674,18.6422,18.659,29200.0
2011-11-29 14:40:00,22.27,22.32,22.27,22.31,26800.0,18.659,18.7009,18.659,18.6925,26800.0
2011-11-29 14:45:00,22.31,22.32,22.3,22.3,28000.0,18.6925,18.7009,18.6841,18.6841,28000.0
2011-11-29 14:50:00,22.3,22.33,22.27,22.32,23600.0,18.6841,18.7093,18.659,18.7009,23600.0
2011-11-29 14:55:00,22.32,22.33,22.31,22.32,30400.0,18.7009,18.7093,18.6925,18.7009,30400.0
2011-11-29 15:00:00,22.31,22.32,22.3,22.32,59200.0,18.6925,18.7009,18.6841,18.7009,59200.0
2011-11-29 15:05:00,22.32,22.32,22.3,22.31,28400.0,18.7009,18.7009,18.6841,18.6925,28400.0
2011-11-29 15:10:00,22.3,22.35,22.3,22.34,59200.0,18.6841,18.726,18.6841,18.7177,59200.0
2011-11-29 15:15:00,22.34,22.36,22.33,22.34,50800.0,18.7177,18.7344,18.7093,18.7177,50800.0
2011-11-29 15:20:00,22.34,22.35,22.32,22.33,34400.0,18.7177,18.726,18.7009,18.7093,34400.0
2011-11-29 15:25:00,22.33,22.33,22.32,22.32,50400.0,18.7093,18.7093,18.7009,18.7009,50400.0
2011-11-29 15:30:00,22.32,22.36,22.32,22.36,52000.0,18.7009,18.7344,18.7009,18.7344,52000.0
2011-11-29 15:35:00,22.36,22.37,22.32,22.34,88400.0,18.7344,18.7428,18.7009,18.7177,88400.0
2011-11-29 15:40:00,22.35,22.36,22.32,22.34,80000.0,18.726,18.7344,18.7009,18.7177,80000.0
2011-11-29 15:45:00,22.35,22.37,22.33,22.35,74000.0,18.726,18.7428,18.7093,18.726,74000.0
2011-11-29 15:50:00,22.35,22.36,22.29,22.34,184400.0,18.726,18.7344,18.6758,18.7177,184400.0
2011-11-29 15:55:00,22.34,22.35,22.32,22.34,203600.0,18.7177,18.726,18.7009,18.7177,203600.0
2011-11-30 09:30:00,22.82,22.86,22.63,22.72,173600.0,19.1198,19.1533,18.9606,19.036,173600.0
2011-11-30 09:35:00,22.72,22.76,22.56,22.62,121200.0,19.036,19.0696,18.902,18.9523,121200.0
2011-11-30 09:40:00,22.62,22.62,22.54,22.57,133600.0,18.9523,18.9523,18.8852,18.9104,133600.0
2011-11-30 09:45:00,22.56,22.57,22.43,22.43,154000.0,18.902,18.9104,18.7931,18.7931,154000.0
2011-11-30 09:50:00,22.44,22.44,22.36,22.38,173200.0,18.8014,18.8014,18.7344,18.7512,173200.0
2011-11-30 09:55:00,22.38,22.41,22.34,22.41,154400.0,18.7512,18.7763,18.7177,18.7763,154400.0
2011-11-30 10:00:00,22.42,22.51,22.37,22.39,127200.0,18.7847,18.8601,18.7428,18.7595,127200.0
2011-11-30 10:05:00,22.39,22.45,22.39,22.43,62400.0,18.7595,18.8098,18.7595,18.7931,62400.0
2011-11-30 10:10:00,22.43,22.52,22.42,22.52,132000.0,18.7931,18.8685,18.7847,18.8685,132000.0
2011-11-30 10:15:00,22.52,22.52,22.48,22.51,84000.0,18.8685,18.8685,18.835,18.8601,84000.0
2011-11-30 10:20:00,22.52,22.53,22.49,22.51,48000.0,18.8685,18.8768,18.8433,18.8601,48000.0
2011-11-30 10:25:00,22.51,22.53,22.42,22.42,116800.0,18.8601,18.8768,18.7847,18.7847,116800.0
2011-11-30 10:30:00,22.42,22.42,22.31,22.32,114400.0,18.7847,18.7847,18.6925,18.7009,114400.0
2011-11-30 10:35:00,22.32,22.32,22.23,22.24,194800.0,18.7009,18.7009,18.6255,18.6339,194800.0
2011-11-30 10:40:00,22.24,22.25,22.08,22.1,247200.0,18.6339,18.6422,18.4998,18.5166,247200.0
2011-11-30 10:45:00,22.09,22.16,22.06,22.14,210400.0,18.5082,18.5668,18.4831,18.5501,210400.0
2011-11-30 10:50:00,22.14,22.19,22.11,22.17,115600.0,18.5501,18.592,18.5249,18.5752,115600.0
2011-11-30 10:55:00,22.17,22.27,22.17,22.25,88800.0,18.5752,18.659,18.5752,18.6422,88800.0
2011-11-30 11:00:00,22.25,22.25,22.2,22.21,134000.0,18.6422,18.6422,18.6004,18.6087,134000.0
2011-11-30 11:05:00,22.21,22.25,22.21,22.25,41200.0,18.6087,18.6422,18.6087,18.6422,41200.0
2011-11-30 11:10:00,22.24,22.25,22.17,22.2,120000.0,18.6339,18.6422,18.5752,18.6004,120000.0
2011-11-30 11:15:00,22.2,22.25,22.2,22.25,59600.0,18.6004,18.6422,18.6004,18.6422,59600.0
2011-11-30 11:20:00,22.25,22.3,22.24,22.3,245200.0,18.6422,18.6841,18.6339,18.6841,245200.0
2011-11-30 11:25:00,22.29,22.32,22.28,22.3,72000.0,18.6758,18.7009,18.6674,18.6841,72000.0
2011-11-30 11:30:00,22.29,22.34,22.29,22.34,29200.0,18.6758,18.7177,18.6758,18.7177,29200.0
2011-11-30 11:35:00,22.35,22.39,22.34,22.39,47200.0,18.726,18.7595,18.7177,18.7595,47200.0
2011-11-30 11:40:00,22.39,22.41,22.38,22.4,78800.0,18.7595,18.7763,18.7512,18.7679,78800.0
2011-11-30 11:45:00,22.4,22.42,22.39,22.42,79200.0,18.7679,18.7847,18.7595,18.7847,79200.0
2011-11-30 11:50:00,22.42,22.44,22.41,22.43,90800.0,18.7847,18.8014,18.7763,18.7931,90800.0
2011-11-30 11:55:00,22.43,22.43,22.37,22.38,45200.0,18.7931,18.7931,18.7428,18.7512,45200.0
2011-11-30 12:00:00,22.38,22.38,22.36,22.38,40000.0,18.7512,18.7512,18.7344,18.7512,40000.0
2011-11-30 12:05:00,22.38,22.41,22.38,22.41,73200.0,18.7512,18.7763,18.7512,18.7763,73200.0
2011-11-30 12:10:00,22.4,22.43,22.4,22.42,50000.0,18.7679,18.7931,18.7679,18.7847,50000.0
2011-11-30 12:15:00,22.42,22.45,22.42,22.44,46000.0,18.7847,18.8098,18.7847,18.8014,46000.0
2011-11-30 12:20:00,22.44,22.46,22.42,22.46,46800.0,18.8014,18.8182,18.7847,18.8182,46800.0
2011-11-30 12:25:00,22.46,22.48,22.45,22.47,100800.0,18.8182,18.835,18.8098,18.8266,100800.0
2011-11-30 12:30:00,22.47,22.49,22.47,22.48,32400.0,18.8266,18.8433,18.8266,18.835,32400.0
2011-11-30 12:35:00,22.48,22.48,22.42,22.43,31200.0,18.835,18.835,18.7847,18.7931,31200.0
2011-11-30 12:40:00,22.43,22.44,22.35,22.36,96400.0,18.7931,18.8014,18.726,18.7344,96400.0
2011-11-30 12:45:00,22.36,22.37,22.34,22.35,83600.0,18.7344,18.7428,18.7177,18.726,83600.0
2011-11-30 12:50:00,22.35,22.36,22.35,22.35,60400.0,18.726,18.7344,18.726,18.726,60400.0
2011-11-30 12:55:00,22.35,22.37,22.33,22.37,57200.0,18.726,18.7428,18.7093,18.7428,57200.0
2011-11-30 13:00:00,22.36,22.4,22.36,22.37,65600.0,18.7344,18.7679,18.7344,18.7428,65600.0
2011-11-30 13:05:00,22.38,22.38,22.36,22.38,34800.0,18.7512,18.7512,18.7344,18.7512,34800.0
2011-11-30 13:10:00,22.38,22.39,22.36,22.37,30400.0,18.7512,18.7595,18.7344,18.7428,30400.0
2011-11-30 13:15:00,22.37,22.38,22.36,22.38,92000.0,18.7428,18.7512,18.7344,18.7512,92000.0
2011-11-30 13:20:00,22.38,22.39,22.35,22.36,60800.0,18.7512,18.7595,18.726,18.7344,60800.0
2011-11-30 13:25:00,22.35,22.36,22.34,22.34,28000.0,18.726,18.7344,18.7177,18.7177,28000.0
2011-11-30 13:30:00,22.34,22.35,22.32,22.32,38400.0,18.7177,18.726,18.7009,18.7009,38400.0
2011-11-30 13:35:00,22.32,22.32,22.27,22.28,56400.0,18.7009,18.7009,18.659,18.6674,56400.0
2011-11-30 13:40:00,22.27,22.31,22.27,22.31,24800.0,18.659,18.6925,18.659,18.6925,24800.0
2011-11-30 13:45:00,22.31,22.31,22.27,22.27,27200.0,18.6925,18.6925,18.659,18.659,27200.0
2011-11-30 13:50:00,22.27,22.28,22.24,22.25,73200.0,18.659,18.6674,18.6339,18.6422,73200.0
2011-11-30 13:55:00,22.25,22.28,22.25,22.27,30000.0,18.6422,18.6674,18.6422,18.659,30000.0
2011-11-30 14:00:00,22.28,22.29,22.27,22.29,53200.0,18.6674,18.6758,18.659,18.6758,53200.0
2011-11-30 14:05:00,22.29,22.3,22.28,22.28,47600.0,18.6758,18.6841,18.6674,18.6674,47600.0
2011-11-30 14:10:00,22.28,22.29,22.25,22.27,116800.0,18.6674,18.6758,18.6422,18.659,116800.0
2011-11-30 14:15:00,22.27,22.28,22.24,22.24,80800.0,18.659,18.6674,18.6339,18.6339,80800.0
2011-11-30 14:20:00,22.24,22.25,22.23,22.23,72800.0,18.6339,18.6422,18.6255,18.6255,72800.0
2011-11-30 14:25:00,22.24,22.26,22.24,22.25,74400.0,18.6339,18.6506,18.6339,18.6422,74400.0
2011-11-30 14:30:00,22.24,22.25,22.22,22.22,52400.0,18.6339,18.6422,18.6171,18.6171,52400.0
2011-11-30 14:35:00,22.23,22.24,22.21,22.21,60000.0,18.6255,18.6339,18.6087,18.6087,60000.0
2011-11-30 14:40:00,22.22,22.22,22.19,22.2,56800.0,18.6171,18.6171,18.592,18.6004,56800.0
2011-11-30 14:45:00,22.19,22.2,22.14,22.15,74000.0,18.592,18.6004,18.5501,18.5585,74000.0
2011-11-30 14:50:00,22.15,22.16,22.15,22.15,57600.0,18.5585,18.5668,18.5585,18.5585,57600.0
2011-11-30 14:55:00,22.15,22.15,22.1,22.15,62400.0,18.5585,18.5585,18.5166,18.5585,62400.0
2011-11-30 15:00:00,22.15,22.15,22.13,22.14,52400.0,18.5585,18.5585,18.5417,18.5501,52400.0
2011-11-30 15:05:00,22.14,22.16,22.13,22.16,63200.0,18.5501,18.5668,18.5417,18.5668,63200.0
2011-11-30 15:10:00,22.16,22.18,22.15,22.18,49200.0,18.5668,18.5836,18.5585,18.5836,49200.0
2011-11-30 15:15:00,22.18,22.18,22.13,22.14,90400.0,18.5836,18.5836,18.5417,18.5501,90400.0
2011-11-30 15:20:00,22.14,22.16,22.13,22.13,95200.0,18.5501,18.5668,18.5417,18.5417,95200.0
2011-11-30 15:25:00,22.13,22.14,22.11,22.14,100000.0,18.5417,18.5501,18.5249,18.5501,100000.0
2011-11-30 15:30:00,22.13,22.15,22.12,22.15,62800.0,18.5417,18.5585,18.5333,18.5585,62800.0
2011-11-30 15:35:00,22.15,22.15,22.14,22.15,70400.0,18.5585,18.5585,18.5501,18.5585,70400.0
2011-11-30 15:40:00,22.15,22.21,22.14,22.21,127200.0,18.5585,18.6087,18.5501,18.6087,127200.0
2011-11-30 15:45:00,22.22,22.23,22.21,22.22,115200.0,18.6171,18.6255,18.6087,18.6171,115200.0
2011-11-30 15:50:00,22.22,22.28,22.22,22.27,171200.0,18.6171,18.6674,18.6171,18.659,171200.0
2011-11-30 15:55:00,22.28,22.29,22.24,22.27,368400.0,18.6674,18.6758,18.6339,18.659,368400.0
2011-12-01 09:30:00,22.32,22.5,22.29,22.5,142000.0,18.7009,18.8517,18.6758,18.8517,142000.0
2011-12-01 09:35:00,22.52,22.62,22.49,22.56,196000.0,18.8685,18.9523,18.8433,18.902,196000.0
2011-12-01 09:40:00,22.57,22.65,22.55,22.63,175200.0,18.9104,18.9774,18.8936,18.9606,175200.0
2011-12-01 09:45:00,22.65,22.79,22.61,22.75,145200.0,18.9774,19.0947,18.9439,19.0612,145200.0
2011-12-01 09:50:00,22.73,22.91,22.73,22.81,158800.0,19.0444,19.1952,19.0444,19.1114,158800.0
2011-12-01 09:55:00,22.79,22.92,22.76,22.78,70400.0,19.0947,19.2036,19.0696,19.0863,70400.0
2011-12-01 10:00:00,22.8,22.86,22.75,22.75,91200.0,19.1031,19.1533,19.0612,19.0612,91200.0
2011-12-01 10:05:00,22.76,22.8,22.73,22.79,68000.0,19.0696,19.1031,19.0444,19.0947,68000.0
2011-12-01 10:10:00,22.79,22.82,22.78,22.81,66800.0,19.0947,19.1198,19.0863,19.1114,66800.0
2011-12-01 10:15:00,22.8,22.82,22.78,22.79,47600.0,19.1031,19.1198,19.0863,19.0947,47600.0
2011-12-01 10:20:00,22.78,22.8,22.78,22.79,81600.0,19.0863,19.1031,19.0863,19.0947,81600.0
2011-12-01 10:25:00,22.79,22.85,22.79,22.85,76000.0,19.0947,19.145,19.0947,19.145,76000.0
2011-12-01 10:30:00,22.85,22.85,22.79,22.8,111200.0,19.145,19.145,19.0947,19.1031,111200.0
2011-12-01 10:35:00,22.8,22.81,22.77,22.79,72800.0,19.1031,19.1114,19.0779,19.0947,72800.0
2011-12-01 10:40:00,22.79,22.82,22.75,22.82,76800.0,19.0947,19.1198,19.0612,19.1198,76800.0
2011-12-01 10:45:00,22.82,22.88,22.82,22.85,138800.0,19.1198,19.1701,19.1198,19.145,138800.0
2011-12-01 10:50:00,22.84,22.86,22.84,22.86,46800.0,19.1366,19.1533,19.1366,19.1533,46800.0
2011-12-01 10:55:00,22.86,22.88,22.84,22.85,70800.0,19.1533,19.1701,19.1366,19.145,70800.0
2011-12-01 11:00:00,22.86,22.87,22.84,22.84,190000.0,19.1533,19.1617,19.1366,19.1366,190000.0
2011-12-01 11:05:00,22.86,22.88,22.85,22.86,25600.0,19.1533,19.1701,19.145,19.1533,25600.0
2011-12-01 11:10:00,22.86,22.86,22.83,22.85,27600.0,19.1533,19.1533,19.1282,19.145,27600.0
2011-12-01 11:15:00,22.85,22.86,22.83,22.86,78000.0,19.145,19.1533,19.1282,19.1533,78000.0
2011-12-01 11:20:00,22.86,22.88,22.84,22.87,43200.0,19.1533,19.1701,19.1366,19.1617,43200.0
2011-12-01 11:25:00,22.88,22.88,22.85,22.85,28000.0,19.1701,19.1701,19.145,19.145,28000.0
2011-12-01 11:30:00,22.86,22.88,22.84,22.87,128800.0,19.1533,19.1701,19.1366,19.1617,128800.0
2011-12-01 11:35:00,22.87,22.87,22.81,22.86,63200.0,19.1617,19.1617,19.1114,19.1533,63200.0
2011-12-01 11:40:00,22.86,22.89,22.85,22.89,60000.0,19.1533,19.1785,19.145,19.1785,60000.0
2011-12-01 11:45:00,22.9,22.93,22.88,22.88,86000.0,19.1869,19.212,19.1701,19.1701,86000.0
2011-12-01 11:50:00,22.88,22.94,22.88,22.93,82400.0,19.1701,19.2204,19.1701,19.212,82400.0
2011-12-01 11:55:00,22.93,22.99,22.93,22.99,122400.0,19.212,19.2623,19.212,19.2623,122400.0
2011-12-01 12:00:00,22.99,23.05,22.98,23.03,140400.0,19.2623,19.3125,19.2539,19.2958,140400.0
2011-12-01 12:05:00,23.03,23.05,23.02,23.03,47600.0,19.2958,19.3125,19.2874,19.2958,47600.0
2011-12-01 12:10:00,23.04,23.04,23.0,23.02,26000.0,19.3042,19.3042,19.2706,19.2874,26000.0
2011-12-01 12:15:00,23.02,23.03,23.01,23.03,51600.0,19.2874,19.2958,19.279,19.2958,51600.0
2011-12-01 12:20:00,23.02,23.07,23.02,23.07,85600.0,19.2874,19.3293,19.2874,19.3293,85600.0
2011-12-01 12:25:00,23.07,23.18,23.07,23.18,110400.0,19.3293,19.4215,19.3293,19.4215,110400.0
2011-12-01 12:30:00,23.18,23.2,23.15,23.18,116400.0,19.4215,19.4382,19.3963,19.4215,116400.0
2011-12-01 12:35:00,23.18,23.18,23.11,23.12,49600.0,19.4215,19.4215,19.3628,19.3712,49600.0
2011-12-01 12:40:00,23.12,23.15,23.09,23.15,102000.0,19.3712,19.3963,19.346,19.3963,102000.0
2011-12-01 12:45:00,23.15,23.17,23.12,23.13,72800.0,19.3963,19.4131,19.3712,19.3796,72800.0
2011-12-01 12:50:00,23.13,23.14,23.12,23.13,60000.0,19.3796,19.3879,19.3712,19.3796,60000.0
2011-12-01 12:55:00,23.13,23.14,23.1,23.11,96800.0,19.3796,19.3879,19.3544,19.3628,96800.0
2011-12-01 13:00:00,23.1,23.1,23.07,23.08,27200.0,19.3544,19.3544,19.3293,19.3377,27200.0
2011-12-01 13:05:00,23.08,23.09,23.05,23.08,22800.0,19.3377,19.346,19.3125,19.3377,22800.0
2011-12-01 13:10:00,23.09,23.14,23.08,23.14,53600.0,19.346,19.3879,19.3377,19.3879,53600.0
2011-12-01 13:15:00,23.12,23.14,23.11,23.12,30400.0,19.3712,19.3879,19.3628,19.3712,30400.0
2011-12-01 13:20:00,23.12,23.13,23.11,23.12,40000.0,19.3712,19.3796,19.3628,19.3712,40000.0
2011-12-01 13:25:00,23.13,23.13,23.11,23.11,31200.0,19.3796,19.3796,19.3628,19.3628,31200.0
2011-12-01 13:30:00,23.11,23.13,23.1,23.11,47200.0,19.3628,19.3796,19.3544,19.3628,47200.0
2011-12-01 13:35:00,23.11,23.11,23.09,23.09,22400.0,19.3628,19.3628,19.346,19.346,22400.0
2011-12-01 13:40:00,23.09,23.14,23.09,23.12,29200.0,19.346,19.3879,19.346,19.3712,29200.0
2011-12-01 13:45:00,23.13,23.13,23.11,23.11,36400.0,19.3796,19.3796,19.3628,19.3628,36400.0
2011-12-01 13:50:00,23.12,23.13,23.11,23.11,33200.0,19.3712,19.3796,19.3628,19.3628,33200.0
2011-12-01 13:55:00,23.11,23.14,23.11,23.14,60400.0,19.3628,19.3879,19.3628,19.3879,60400.0
2011-12-01 14:00:00,23.14,23.14,23.11,23.11,51600.0,19.3879,19.3879,19.3628,19.3628,51600.0
2011-12-01 14:05:00,23.11,23.13,23.1,23.12,50800.0,19.3628,19.3796,19.3544,19.3712,50800.0
2011-12-01 14:10:00,23.11,23.12,23.1,23.1,29200.0,19.3628,19.3712,19.3544,19.3544,29200.0
2011-12-01 14:15:00,23.1,23.1,23.06,23.07,34800.0,19.3544,19.3544,19.3209,19.3293,34800.0
2011-12-01 14:20:00,23.07,23.09,23.05,23.07,35200.0,19.3293,19.346,19.3125,19.3293,35200.0
2011-12-01 14:25:00,23.07,23.08,23.06,23.07,27200.0,19.3293,19.3377,19.3209,19.3293,27200.0
2011-12-01 14:30:00,23.07,23.08,23.03,23.03,46400.0,19.3293,19.3377,19.2958,19.2958,46400.0
2011-12-01 14:35:00,23.03,23.04,23.02,23.03,34400.0,19.2958,19.3042,19.2874,19.2958,34400.0
2011-12-01 14:40:00,23.03,23.03,23.02,23.03,30000.0,19.2958,19.2958,19.2874,19.2958,30000.0
2011-12-01 14:45:00,23.03,23.05,23.03,23.04,53600.0,19.2958,19.3125,19.2958,19.3042,53600.0
2011-12-01 14:50:00,23.04,23.05,23.02,23.03,42000.0,19.3042,19.3125,19.2874,19.2958,42000.0
2011-12-01 14:55:00,23.04,23.04,23.01,23.02,43600.0,19.3042,19.3042,19.279,19.2874,43600.0
2011-12-01 15:00:00,23.01,23.03,23.0,23.02,57600.0,19.279,19.2958,19.2706,19.2874,57600.0
2011-12-01 15:05:00,23.03,23.03,23.01,23.01,64400.0,19.2958,19.2958,19.279,19.279,64400.0
2011-12-01 15:10:00,23.01,23.02,22.99,23.0,50800.0,19.279,19.2874,19.2623,19.2706,50800.0
2011-12-01 15:15:00,23.0,23.0,22.98,22.98,25200.0,19.2706,19.2706,19.2539,19.2539,25200.0
2011-12-01 15:20:00,22.98,23.0,22.97,22.99,47600.0,19.2539,19.2706,19.2455,19.2623,47600.0
2011-12-01 15:25:00,22.99,23.03,22.99,23.03,73600.0,19.2623,19.2958,19.2623,19.2958,73600.0
2011-12-01 15:30:00,23.03,23.08,23.03,23.07,147600.0,19.2958,19.3377,19.2958,19.3293,147600.0
2011-12-01 15:35:00,23.07,23.09,23.06,23.07,118400.0,19.3293,19.346,19.3209,19.3293,118400.0
2011-12-01 15:40:00,23.07,23.08,23.06,23.07,134000.0,19.3293,19.3377,19.3209,19.3293,134000.0
2011-12-01 15:45:00,23.07,23.1,23.04,23.1,202400.0,19.3293,19.3544,19.3042,19.3544,202400.0
2011-12-01 15:50:00,23.09,23.11,23.07,23.08,292000.0,19.346,19.3628,19.3293,19.3377,292000.0
2011-12-01 15:55:00,23.08,23.08,23.05,23.08,287200.0,19.3377,19.3377,19.3125,19.3377,287200.0
2011-12-02 09:30:00,23.29,23.3,23.18,23.23,118800.0,19.5136,19.522,19.4215,19.4633,118800.0
2011-12-02 09:35:00,23.23,23.25,23.22,23.22,47600.0,19.4633,19.4801,19.455,19.455,47600.0
2011-12-02 09:40:00,23.23,23.27,23.21,23.24,38000.0,19.4633,19.4969,19.4466,19.4717,38000.0
2011-12-02 09:45:00,23.24,23.25,23.19,23.19,102000.0,19.4717,19.4801,19.4298,19.4298,102000.0
2011-12-02 09:50:00,23.19,23.24,23.13,23.19,76400.0,19.4298,19.4717,19.3796,19.4298,76400.0
2011-12-02 09:55:00,23.19,23.24,23.16,23.24,34000.0,19.4298,19.4717,19.4047,19.4717,34000.0
2011-12-02 10:00:00,23.23,23.25,23.2,23.22,43200.0,19.4633,19.4801,19.4382,19.455,43200.0
2011-12-02 10:05:00,23.2,23.22,23.17,23.19,50000.0,19.4382,19.455,19.4131,19.4298,50000.0
2011-12-02 10:10:00,23.2,23.27,23.2,23.26,31600.0,19.4382,19.4969,19.4382,19.4885,31600.0
2011-12-02 10:15:00,23.27,23.28,23.24,23.25,14400.0,19.4969,19.5052,19.4717,19.4801,14400.0
2011-12-02 10:20:00,23.27,23.27,23.24,23.27,23200.0,19.4969,19.4969,19.4717,19.4969,23200.0
2011-12-02 10:25:00,23.27,23.29,23.2,23.23,46400.0,19.4969,19.5136,19.4382,19.4633,46400.0
2011-12-02 10:30:00,23.22,23.24,23.18,23.23,29200.0,19.455,19.4717,19.4215,19.4633,29200.0
2011-12-02 10:35:00,23.23,23.28,23.21,23.27,70800.0,19.4633,19.5052,19.4466,19.4969,70800.0
2011-12-02 10:40:00,23.26,23.27,23.23,23.27,28000.0,19.4885,19.4969,19.4633,19.4969,28000.0
2011-12-02 10:45:00,23.25,23.25,23.18,23.19,24400.0,19.4801,19.4801,19.4215,19.4298,24400.0
2011-12-02 10:50:00,23.2,23.21,23.18,23.2,14000.0,19.4382,19.4466,19.4215,19.4382,14000.0
2011-12-02 10:55:00,23.2,23.21,23.18,23.21,38400.0,19.4382,19.4466,19.4215,19.4466,38400.0
2011-12-02 11:00:00,23.2,23.22,23.17,23.17,39600.0,19.4382,19.455,19.4131,19.4131,39600.0
2011-12-02 11:05:00,23.15,23.17,23.13,23.13,55600.0,19.3963,19.4131,19.3796,19.3796,55600.0
2011-12-02 11:10:00,23.11,23.12,23.08,23.11,46800.0,19.3628,19.3712,19.3377,19.3628,46800.0
2011-12-02 11:15:00,23.11,23.13,23.09,23.11,20400.0,19.3628,19.3796,19.346,19.3628,20400.0
2011-12-02 11:20:00,23.12,23.15,23.11,23.15,14000.0,19.3712,19.3963,19.3628,19.3963,14000.0
2011-12-02 11:25:00,23.13,23.14,23.11,23.13,20800.0,19.3796,19.3879,19.3628,19.3796,20800.0
2011-12-02 11:30:00,23.14,23.2,23.13,23.13,87200.0,19.3879,19.4382,19.3796,19.3796,87200.0
2011-12-02 11:35:00,23.14,23.14,23.1,23.11,31600.0,19.3879,19.3879,19.3544,19.3628,31600.0
2011-12-02 11:40:00,23.12,23.15,23.1,23.11,34400.0,19.3712,19.3963,19.3544,19.3628,34400.0
2011-12-02 11:45:00,23.11,23.13,23.11,23.11,7600.0,19.3628,19.3796,19.3628,19.3628,7600.0
2011-12-02 11:50:00,23.11,23.18,23.1,23.17,22400.0,19.3628,19.4215,19.3544,19.4131,22400.0
2011-12-02 11:55:00,23.19,23.19,23.18,23.18,16800.0,19.4298,19.4298,19.4215,19.4215,16800.0
2011-12-02 12:00:00,23.18,23.18,23.14,23.16,14000.0,19.4215,19.4215,19.3879,19.4047,14000.0
2011-12-02 12:05:00,23.16,23.19,23.16,23.17,18000.0,19.4047,19.4298,19.4047,19.4131,18000.0
2011-12-02 12:10:00,23.17,23.19,23.17,23.18,18000.0,19.4131,19.4298,19.4131,19.4215,18000.0
2011-12-02 12:15:00,23.18,23.19,23.17,23.19,21200.0,19.4215,19.4298,19.4131,19.4298,21200.0
2011-12-02 12:20:00,23.18,23.23,23.18,23.22,12000.0,19.4215,19.4633,19.4215,19.455,12000.0
2011-12-02 12:25:00,23.22,23.22,23.19,23.19,17600.0,19.455,19.455,19.4298,19.4298,17600.0
2011-12-02 12:30:00,23.19,23.23,23.19,23.23,12400.0,19.4298,19.4633,19.4298,19.4633,12400.0
2011-12-02 12:35:00,23.23,23.25,23.21,23.21,23200.0,19.4633,19.4801,19.4466,19.4466,23200.0
2011-12-02 12:40:00,23.23,23.25,23.21,23.21,14400.0,19.4633,19.4801,19.4466,19.4466,14400.0
2011-12-02 12:45:00,23.21,23.23,23.2,23.23,7200.0,19.4466,19.4633,19.4382,19.4633,7200.0
2011-12-02 12:50:00,23.25,23.25,23.24,23.25,16400.0,19.4801,19.4801,19.4717,19.4801,16400.0
2011-12-02 12:55:00,23.24,23.25,23.24,23.25,7600.0,19.4717,19.4801,19.4717,19.4801,7600.0
2011-12-02 13:00:00,23.24,23.25,23.22,23.22,37200.0,19.4717,19.4801,19.455,19.455,37200.0
2011-12-02 13:05:00,23.21,23.24,23.2,23.23,41600.0,19.4466,19.4717,19.4382,19.4633,41600.0
2011-12-02 13:10:00,23.23,23.24,23.21,23.21,26800.0,19.4633,19.4717,19.4466,19.4466,26800.0
2011-12-02 13:15:00,23.2,23.23,23.2,23.21,21200.0,19.4382,19.4633,19.4382,19.4466,21200.0
2011-12-02 13:20:00,23.22,23.25,23.2,23.23,16800.0,19.455,19.4801,19.4382,19.4633,16800.0
2011-12-02 13:25:00,23.24,23.24,23.22,23.23,17600.0,19.4717,19.4717,19.455,19.4633,17600.0
2011-12-02 13:30:00,23.22,23.22,23.18,23.19,31600.0,19.455,19.455,19.4215,19.4298,31600.0
2011-12-02 13:35:00,23.2,23.22,23.18,23.19,17200.0,19.4382,19.455,19.4215,19.4298,17200.0
2011-12-02 13:40:00,23.19,23.25,23.19,23.23,34800.0,19.4298,19.4801,19.4298,19.4633,34800.0
2011-12-02 13:45:00,23.23,23.26,23.23,23.23,30400.0,19.4633,19.4885,19.4633,19.4633,30400.0
2011-12-02 13:50:00,23.23,23.24,23.22,23.23,29600.0,19.4633,19.4717,19.455,19.4633,29600.0
2011-12-02 13:55:00,23.23,23.23,23.21,23.21,19600.0,19.4633,19.4633,19.4466,19.4466,19600.0
2011-12-02 14:00:00,23.22,23.23,23.2,23.2,38000.0,19.455,19.4633,19.4382,19.4382,38000.0
2011-12-02 14:05:00,23.19,23.2,23.17,23.2,30800.0,19.4298,19.4382,19.4131,19.4382,30800.0
2011-12-02 14:10:00,23.2,23.22,23.19,23.2,19200.0,19.4382,19.455,19.4298,19.4382,19200.0
2011-12-02 14:15:00,23.19,23.21,23.19,23.2,26400.0,19.4298,19.4466,19.4298,19.4382,26400.0
2011-12-02 14:20:00,23.21,23.23,23.21,23.22,11600.0,19.4466,19.4633,19.4466,19.455,11600.0
2011-12-02 14:25:00,23.22,23.23,23.22,23.22,17600.0,19.455,19.4633,19.455,19.455,17600.0
2011-12-02 14:30:00,23.22,23.22,23.2,23.21,30800.0,19.455,19.455,19.4382,19.4466,30800.0
2011-12-02 14:35:00,23.2,23.2,23.18,23.19,24800.0,19.4382,19.4382,19.4215,19.4298,24800.0
2011-12-02 14:40:00,23.19,23.22,23.19,23.22,28000.0,19.4298,19.455,19.4298,19.455,28000.0
2011-12-02 14:45:00,23.22,23.23,23.21,23.22,12000.0,19.455,19.4633,19.4466,19.455,12000.0
2011-12-02 14:50:00,23.22,23.23,23.21,23.22,18800.0,19.455,19.4633,19.4466,19.455,18800.0
2011-12-02 14:55:00,23.22,23.23,23.21,23.22,41200.0,19.455,19.4633,19.4466,19.455,41200.0
2011-12-02 15:00:00,23.21,23.22,23.2,23.21,31600.0,19.4466,19.455,19.4382,19.4466,31600.0
2011-12-02 15:05:00,23.22,23.22,23.19,23.19,36400.0,19.455,19.455,19.4298,19.4298,36400.0
2011-12-02 15:10:00,23.19,23.22,23.18,23.21,32800.0,19.4298,19.455,19.4215,19.4466,32800.0
2011-12-02 15:15:00,23.21,23.22,23.18,23.18,37600.0,19.4466,19.455,19.4215,19.4215,37600.0
2011-12-02 15:20:00,23.18,23.19,23.17,23.18,42800.0,19.4215,19.4298,19.4131,19.4215,42800.0
2011-12-02 15:25:00,23.18,23.19,23.16,23.18,50800.0,19.4215,19.4298,19.4047,19.4215,50800.0
2011-12-02 15:30:00,23.18,23.18,23.15,23.15,42400.0,19.4215,19.4215,19.3963,19.3963,42400.0
2011-12-02 15:35:00,23.16,23.18,23.15,23.15,68400.0,19.4047,19.4215,19.3963,19.3963,68400.0
2011-12-02 15:40:00,23.16,23.16,23.14,23.15,80400.0,19.4047,19.4047,19.3879,19.3963,80400.0
2011-12-02 15:45:00,23.14,23.17,23.14,23.14,98800.0,19.3879,19.4131,19.3879,19.3879,98800.0
2011-12-02 15:50:00,23.14,23.16,23.11,23.15,92400.0,19.3879,19.4047,19.3628,19.3963,92400.0
2011-12-02 15:55:00,23.15,23.16,23.1,23.1,214800.0,19.3963,19.4047,19.3544,19.3544,214800.0
2011-12-05 09:30:00,23.43,23.45,23.31,23.32,292000.0,19.6309,19.6477,19.5304,19.5387,292000.0
2011-12-05 09:35:00,23.31,23.35,23.27,23.29,68000.0,19.5304,19.5639,19.4969,19.5136,68000.0
2011-12-05 09:40:00,23.32,23.32,23.27,23.3,36000.0,19.5387,19.5387,19.4969,19.522,36000.0
2011-12-05 09:45:00,23.31,23.32,23.28,23.28,16800.0,19.5304,19.5387,19.5052,19.5052,16800.0
2011-12-05 09:50:00,23.3,23.34,23.28,23.34,28000.0,19.522,19.5555,19.5052,19.5555,28000.0
2011-12-05 09:55:00,23.35,23.35,23.29,23.33,33600.0,19.5639,19.5639,19.5136,19.5471,33600.0
2011-12-05 10:00:00,23.33,23.33,23.24,23.25,98800.0,19.5471,19.5471,19.4717,19.4801,98800.0
2011-12-05 10:05:00,23.25,23.26,23.2,23.23,26800.0,19.4801,19.4885,19.4382,19.4633,26800.0
2011-12-05 10:10:00,23.24,23.29,23.24,23.28,31200.0,19.4717,19.5136,19.4717,19.5052,31200.0
2011-12-05 10:15:00,23.27,23.28,23.25,23.25,17200.0,19.4969,19.5052,19.4801,19.4801,17200.0
2011-12-05 10:20:00,23.25,23.26,23.23,23.24,50800.0,19.4801,19.4885,19.4633,19.4717,50800.0
2011-12-05 10:25:00,23.24,23.28,23.24,23.27,48800.0,19.4717,19.5052,19.4717,19.4969,48800.0
2011-12-05 10:30:00,23.27,23.29,23.25,23.28,74400.0,19.4969,19.5136,19.4801,19.5052,74400.0
2011-12-05 10:35:00,23.3,23.31,23.26,23.27,26400.0,19.522,19.5304,19.4885,19.4969,26400.0
2011-12-05 10:40:00,23.28,23.31,23.28,23.3,17600.0,19.5052,19.5304,19.5052,19.522,17600.0
2011-12-05 10:45:00,23.3,23.32,23.28,23.31,62000.0,19.522,19.5387,19.5052,19.5304,62000.0
2011-12-05 10:50:00,23.3,23.32,23.29,23.31,34800.0,19.522,19.5387,19.5136,19.5304,34800.0
2011-12-05 10:55:00,23.31,23.31,23.26,23.26,20400.0,19.5304,19.5304,19.4885,19.4885,20400.0
2011-12-05 11:00:00,23.25,23.29,23.25,23.29,34400.0,19.4801,19.5136,19.4801,19.5136,34400.0
2011-12-05 11:05:00,23.29,23.31,23.28,23.31,12800.0,19.5136,19.5304,19.5052,19.5304,12800.0
2011-12-05 11:10:00,23.31,23.31,23.29,23.31,14400.0,19.5304,19.5304,19.5136,19.5304,14400.0
2011-12-05 11:15:00,23.31,23.33,23.31,23.32,19600.0,19.5304,19.5471,19.5304,19.5387,19600.0
2011-12-05 11:20:00,23.32,23.32,23.3,23.3,13600.0,19.5387,19.5387,19.522,19.522,13600.0
2011-12-05 11:25:00,23.3,23.32,23.29,23.32,14400.0,19.522,19.5387,19.5136,19.5387,14400.0
2011-12-05 11:30:00,23.32,23.34,23.27,23.27,192000.0,19.5387,19.5555,19.4969,19.4969,192000.0
2011-12-05 11:35:00,23.27,23.29,23.24,23.25,94400.0,19.4969,19.5136,19.4717,19.4801,94400.0
2011-12-05 11:40:00,23.28,23.3,23.26,23.3,10800.0,19.5052,19.522,19.4885,19.522,10800.0
2011-12-05 11:45:00,23.3,23.33,23.3,23.32,50800.0,19.522,19.5471,19.522,19.5387,50800.0
2011-12-05 11:50:00,23.31,23.34,23.31,23.33,18800.0,19.5304,19.5555,19.5304,19.5471,18800.0
2011-12-05 11:55:00,23.34,23.34,23.32,23.33,8000.0,19.5555,19.5555,19.5387,19.5471,8000.0
2011-12-05 12:00:00,23.33,23.34,23.33,23.34,5200.0,19.5471,19.5555,19.5471,19.5555,5200.0
2011-12-05 12:05:00,23.33,23.36,23.33,23.36,11200.0,19.5471,19.5723,19.5471,19.5723,11200.0
2011-12-05 12:10:00,23.36,23.36,23.34,23.34,19600.0,19.5723,19.5723,19.5555,19.5555,19600.0
2011-12-05 12:15:00,23.34,23.36,23.34,23.36,4800.0,19.5555,19.5723,19.5555,19.5723,4800.0
2011-12-05 12:20:00,23.36,23.37,23.35,23.36,12800.0,19.5723,19.5806,19.5639,19.5723,12800.0
2011-12-05 12:25:00,23.36,23.36,23.35,23.36,5200.0,19.5723,19.5723,19.5639,19.5723,5200.0
2011-12-05 12:30:00,23.36,23.37,23.35,23.37,20000.0,19.5723,19.5806,19.5639,19.5806,20000.0
2011-12-05 12:35:00,23.37,23.37,23.35,23.36,12800.0,19.5806,19.5806,19.5639,19.5723,12800.0
2011-12-05 12:40:00,23.36,23.36,23.36,23.36,5200.0,19.5723,19.5723,19.5723,19.5723,5200.0
2011-12-05 12:45:00,23.38,23.4,23.38,23.4,8800.0,19.589,19.6058,19.589,19.6058,8800.0
2011-12-05 12:50:00,23.41,23.41,23.39,23.4,7200.0,19.6142,19.6142,19.5974,19.6058,7200.0
2011-12-05 12:55:00,23.41,23.42,23.36,23.36,24000.0,19.6142,19.6225,19.5723,19.5723,24000.0
2011-12-05 13:00:00,23.36,23.38,23.36,23.36,9600.0,19.5723,19.589,19.5723,19.5723,9600.0
2011-12-05 13:05:00,23.36,23.36,23.36,23.36,4400.0,19.5723,19.5723,19.5723,19.5723,4400.0
2011-12-05 13:10:00,23.38,23.38,23.36,23.38,4400.0,19.589,19.589,19.5723,19.589,4400.0
2011-12-05 13:15:00,23.37,23.37,23.36,23.36,10400.0,19.5806,19.5806,19.5723,19.5723,10400.0
2011-12-05 13:20:00,23.35,23.36,23.34,23.36,22800.0,19.5639,19.5723,19.5555,19.5723,22800.0
2011-12-05 13:25:00,23.35,23.36,23.34,23.35,23600.0,19.5639,19.5723,19.5555,19.5639,23600.0
2011-12-05 13:30:00,23.34,23.36,23.34,23.35,16800.0,19.5555,19.5723,19.5555,19.5639,16800.0
2011-12-05 13:35:00,23.34,23.36,23.31,23.33,38800.0,19.5555,19.5723,19.5304,19.5471,38800.0
2011-12-05 13:40:00,23.34,23.34,23.25,23.28,28400.0,19.5555,19.5555,19.4801,19.5052,28400.0
2011-12-05 13:45:00,23.28,23.3,23.24,23.24,23200.0,19.5052,19.522,19.4717,19.4717,23200.0
2011-12-05 13:50:00,23.25,23.28,23.24,23.27,41600.0,19.4801,19.5052,19.4717,19.4969,41600.0
2011-12-05 13:55:00,23.26,23.3,23.26,23.29,19600.0,19.4885,19.522,19.4885,19.5136,19600.0
2011-12-05 14:00:00,23.29,23.29,23.26,23.27,11600.0,19.5136,19.5136,19.4885,19.4969,11600.0
2011-12-05 14:05:00,23.27,23.28,23.24,23.26,19200.0,19.4969,19.5052,19.4717,19.4885,19200.0
2011-12-05 14:10:00,23.27,23.3,23.27,23.29,13200.0,19.4969,19.522,19.4969,19.5136,13200.0
2011-12-05 14:15:00,23.28,23.31,23.25,23.3,25200.0,19.5052,19.5304,19.4801,19.522,25200.0
2011-12-05 14:20:00,23.3,23.31,23.29,23.29,12000.0,19.522,19.5304,19.5136,19.5136,12000.0
2011-12-05 14:25:00,23.29,23.32,23.28,23.31,28400.0,19.5136,19.5387,19.5052,19.5304,28400.0
2011-12-05 14:30:00,23.31,23.31,23.28,23.29,29200.0,19.5304,19.5304,19.5052,19.5136,29200.0
2011-12-05 14:35:00,23.29,23.31,23.28,23.3,18000.0,19.5136,19.5304,19.5052,19.522,18000.0
2011-12-05 14:40:00,23.3,23.32,23.3,23.31,38400.0,19.522,19.5387,19.522,19.5304,38400.0
2011-12-05 14:45:00,23.31,23.33,23.3,23.33,59600.0,19.5304,19.5471,19.522,19.5471,59600.0
2011-12-05 14:50:00,23.34,23.34,23.31,23.32,28400.0,19.5555,19.5555,19.5304,19.5387,28400.0
2011-12-05 14:55:00,23.33,23.35,23.33,23.34,28400.0,19.5471,19.5639,19.5471,19.5555,28400.0
2011-12-05 15:00:00,23.34,23.35,23.33,23.35,15600.0,19.5555,19.5639,19.5471,19.5639,15600.0
2011-12-05 15:05:00,23.35,23.36,23.24,23.28,62000.0,19.5639,19.5723,19.4717,19.5052,62000.0
2011-12-05 15:10:00,23.28,23.31,23.27,23.27,31200.0,19.5052,19.5304,19.4969,19.4969,31200.0
2011-12-05 15:15:00,23.27,23.29,23.24,23.26,30000.0,19.4969,19.5136,19.4717,19.4885,30000.0
2011-12-05 15:20:00,23.27,23.29,23.25,23.28,24400.0,19.4969,19.5136,19.4801,19.5052,24400.0
2011-12-05 15:25:00,23.28,23.28,23.25,23.26,29600.0,19.5052,19.5052,19.4801,19.4885,29600.0
2011-12-05 15:30:00,23.27,23.32,23.27,23.31,62400.0,19.4969,19.5387,19.4969,19.5304,62400.0
2011-12-05 15:35:00,23.3,23.34,23.3,23.34,122400.0,19.522,19.5555,19.522,19.5555,122400.0
2011-12-05 15:40:00,23.33,23.34,23.31,23.31,172400.0,19.5471,19.5555,19.5304,19.5304,172400.0
2011-12-05 15:45:00,23.3,23.34,23.29,23.32,92400.0,19.522,19.5555,19.5136,19.5387,92400.0
2011-12-05 15:50:00,23.32,23.32,23.26,23.32,263600.0,19.5387,19.5387,19.4885,19.5387,263600.0
2011-12-05 15:55:00,23.31,23.34,23.29,23.34,201600.0,19.5304,19.5555,19.5136,19.5555,201600.0
2011-12-06 09:30:00,23.37,23.37,23.24,23.24,73200.0,19.5806,19.5806,19.4717,19.4717,73200.0
2011-12-06 09:35:00,23.24,23.26,23.11,23.14,63200.0,19.4717,19.4885,19.3628,19.3879,63200.0
2011-12-06 09:40:00,23.12,23.15,23.09,23.12,82000.0,19.3712,19.3963,19.346,19.3712,82000.0
2011-12-06 09:45:00,23.11,23.21,23.07,23.2,28800.0,19.3628,19.4466,19.3293,19.4382,28800.0
2011-12-06 09:50:00,23.21,23.25,23.15,23.18,47200.0,19.4466,19.4801,19.3963,19.4215,47200.0
2011-12-06 09:55:00,23.17,23.2,23.03,23.08,188800.0,19.4131,19.4382,19.2958,19.3377,188800.0
2011-12-06 10:00:00,23.06,23.13,23.06,23.11,312400.0,19.3209,19.3796,19.3209,19.3628,312400.0
2011-12-06 10:05:00,23.11,23.15,23.09,23.11,279600.0,19.3628,19.3963,19.346,19.3628,279600.0
2011-12-06 10:10:00,23.08,23.18,23.07,23.18,28800.0,19.3377,19.4215,19.3293,19.4215,28800.0
2011-12-06 10:15:00,23.18,23.21,23.17,23.2,32400.0,19.4215,19.4466,19.4131,19.4382,32400.0
2011-12-06 10:20:00,23.19,23.26,23.17,23.25,39200.0,19.4298,19.4885,19.4131,19.4801,39200.0
2011-12-06 10:25:00,23.25,23.28,23.23,23.23,55200.0,19.4801,19.5052,19.4633,19.4633,55200.0
2011-12-06 10:30:00,23.24,23.3,23.21,23.23,38400.0,19.4717,19.522,19.4466,19.4633,38400.0
2011-12-06 10:35:00,23.21,23.24,23.2,23.23,40400.0,19.4466,19.4717,19.4382,19.4633,40400.0
2011-12-06 10:40:00,23.23,23.25,23.2,23.21,25200.0,19.4633,19.4801,19.4382,19.4466,25200.0
2011-12-06 10:45:00,23.21,23.25,23.2,23.25,17200.0,19.4466,19.4801,19.4382,19.4801,17200.0
2011-12-06 10:50:00,23.27,23.3,23.26,23.26,58000.0,19.4969,19.522,19.4885,19.4885,58000.0
2011-12-06 10:55:00,23.26,23.28,23.25,23.25,30800.0,19.4885,19.5052,19.4801,19.4801,30800.0
2011-12-06 11:00:00,23.27,23.34,23.26,23.34,32400.0,19.4969,19.5555,19.4885,19.5555,32400.0
2011-12-06 11:05:00,23.32,23.34,23.28,23.29,41600.0,19.5387,19.5555,19.5052,19.5136,41600.0
2011-12-06 11:10:00,23.28,23.31,23.25,23.27,38000.0,19.5052,19.5304,19.4801,19.4969,38000.0
2011-12-06 11:15:00,23.25,23.27,23.19,23.19,18800.0,19.4801,19.4969,19.4298,19.4298,18800.0
2011-12-06 11:20:00,23.19,23.25,23.19,23.24,17600.0,19.4298,19.4801,19.4298,19.4717,17600.0
2011-12-06 11:25:00,23.24,23.25,23.23,23.23,17600.0,19.4717,19.4801,19.4633,19.4633,17600.0
2011-12-06 11:30:00,23.23,23.25,23.2,23.2,22400.0,19.4633,19.4801,19.4382,19.4382,22400.0
2011-12-06 11:35:00,23.18,23.22,23.18,23.21,30000.0,19.4215,19.455,19.4215,19.4466,30000.0
2011-12-06 11:40:00,23.2,23.22,23.18,23.18,30000.0,19.4382,19.455,19.4215,19.4215,30000.0
2011-12-06 11:45:00,23.18,23.18,23.16,23.16,22800.0,19.4215,19.4215,19.4047,19.4047,22800.0
2011-12-06 11:50:00,23.16,23.18,23.16,23.16,12400.0,19.4047,19.4215,19.4047,19.4047,12400.0
2011-12-06 11:55:00,23.16,23.19,23.15,23.16,20400.0,19.4047,19.4298,19.3963,19.4047,20400.0
2011-12-06 12:00:00,23.16,23.16,23.14,23.14,25600.0,19.4047,19.4047,19.3879,19.3879,25600.0
2011-12-06 12:05:00,23.14,23.14,23.1,23.13,25600.0,19.3879,19.3879,19.3544,19.3796,25600.0
2011-12-06 12:10:00,23.14,23.16,23.13,23.16,12800.0,19.3879,19.4047,19.3796,19.4047,12800.0
2011-12-06 12:15:00,23.16,23.19,23.16,23.17,14400.0,19.4047,19.4298,19.4047,19.4131,14400.0
2011-12-06 12:20:00,23.18,23.2,23.17,23.18,24400.0,19.4215,19.4382,19.4131,19.4215,24400.0
2011-12-06 12:25:00,23.17,23.18,23.17,23.17,5600.0,19.4131,19.4215,19.4131,19.4131,5600.0
2011-12-06 12:30:00,23.18,23.19,23.16,23.19,28400.0,19.4215,19.4298,19.4047,19.4298,28400.0
2011-12-06 12:35:00,23.18,23.2,23.18,23.18,14400.0,19.4215,19.4382,19.4215,19.4215,14400.0
2011-12-06 12:40:00,23.19,23.2,23.15,23.16,9600.0,19.4298,19.4382,19.3963,19.4047,9600.0
2011-12-06 12:45:00,23.16,23.18,23.16,23.17,11600.0,19.4047,19.4215,19.4047,19.4131,11600.0
2011-12-06 12:50:00,23.17,23.18,23.17,23.18,10800.0,19.4131,19.4215,19.4131,19.4215,10800.0
2011-12-06 12:55:00,23.18,23.18,23.18,23.18,4400.0,19.4215,19.4215,19.4215,19.4215,4400.0
2011-12-06 13:00:00,23.18,23.2,23.18,23.2,25200.0,19.4215,19.4382,19.4215,19.4382,25200.0
2011-12-06 13:05:00,23.21,23.21,23.18,23.19,15200.0,19.4466,19.4466,19.4215,19.4298,15200.0
2011-12-06 13:10:00,23.18,23.18,23.17,23.18,9600.0,19.4215,19.4215,19.4131,19.4215,9600.0
2011-12-06 13:15:00,23.18,23.2,23.18,23.19,16000.0,19.4215,19.4382,19.4215,19.4298,16000.0
2011-12-06 13:20:00,23.19,23.2,23.16,23.18,18800.0,19.4298,19.4382,19.4047,19.4215,18800.0
2011-12-06 13:25:00,23.19,23.19,23.16,23.17,11200.0,19.4298,19.4298,19.4047,19.4131,11200.0
2011-12-06 13:30:00,23.18,23.18,23.15,23.15,22800.0,19.4215,19.4215,19.3963,19.3963,22800.0
2011-12-06 13:35:00,23.15,23.16,23.15,23.16,4800.0,19.3963,19.4047,19.3963,19.4047,4800.0
2011-12-06 13:40:00,23.16,23.16,23.13,23.13,24000.0,19.4047,19.4047,19.3796,19.3796,24000.0
2011-12-06 13:45:00,23.12,23.13,23.12,23.13,20800.0,19.3712,19.3796,19.3712,19.3796,20800.0
2011-12-06 13:50:00,23.13,23.16,23.13,23.15,11600.0,19.3796,19.4047,19.3796,19.3963,11600.0
2011-12-06 13:55:00,23.15,23.16,23.13,23.13,13200.0,19.3963,19.4047,19.3796,19.3796,13200.0
2011-12-06 14:00:00,23.12,23.13,23.09,23.11,44800.0,19.3712,19.3796,19.346,19.3628,44800.0
2011-12-06 14:05:00,23.11,23.11,23.1,23.11,11200.0,19.3628,19.3628,19.3544,19.3628,11200.0
2011-12-06 14:10:00,23.12,23.14,23.11,23.13,15600.0,19.3712,19.3879,19.3628,19.3796,15600.0
2011-12-06 14:15:00,23.12,23.15,23.12,23.15,24400.0,19.3712,19.3963,19.3712,19.3963,24400.0
2011-12-06 14:20:00,23.14,23.15,23.12,23.13,9600.0,19.3879,19.3963,19.3712,19.3796,9600.0
2011-12-06 14:25:00,23.13,23.16,23.13,23.14,22800.0,19.3796,19.4047,19.3796,19.3879,22800.0
2011-12-06 14:30:00,23.16,23.19,23.16,23.18,21200.0,19.4047,19.4298,19.4047,19.4215,21200.0
2011-12-06 14:35:00,23.18,23.2,23.17,23.18,55200.0,19.4215,19.4382,19.4131,19.4215,55200.0
2011-12-06 14:40:00,23.18,23.24,23.18,23.21,49200.0,19.4215,19.4717,19.4215,19.4466,49200.0
2011-12-06 14:45:00,23.21,23.23,23.21,23.21,22400.0,19.4466,19.4633,19.4466,19.4466,22400.0
2011-12-06 14:50:00,23.22,23.25,23.22,23.25,22000.0,19.455,19.4801,19.455,19.4801,22000.0
2011-12-06 14:55:00,23.27,23.3,23.24,23.26,64000.0,19.4969,19.522,19.4717,19.4885,64000.0
2011-12-06 15:00:00,23.26,23.29,23.25,23.29,15600.0,19.4885,19.5136,19.4801,19.5136,15600.0
2011-12-06 15:05:00,23.29,23.29,23.28,23.29,26000.0,19.5136,19.5136,19.5052,19.5136,26000.0
2011-12-06 15:10:00,23.29,23.32,23.28,23.32,59600.0,19.5136,19.5387,19.5052,19.5387,59600.0
2011-12-06 15:15:00,23.31,23.31,23.29,23.29,25200.0,19.5304,19.5304,19.5136,19.5136,25200.0
2011-12-06 15:20:00,23.3,23.32,23.3,23.32,59600.0,19.522,19.5387,19.522,19.5387,59600.0
2011-12-06 15:25:00,23.32,23.34,23.29,23.29,30400.0,19.5387,19.5555,19.5136,19.5136,30400.0
2011-12-06 15:30:00,23.3,23.31,23.29,23.3,28800.0,19.522,19.5304,19.5136,19.522,28800.0
2011-12-06 15:35:00,23.31,23.33,23.3,23.32,28000.0,19.5304,19.5471,19.522,19.5387,28000.0
2011-12-06 15:40:00,23.32,23.34,23.31,23.31,40000.0,19.5387,19.5555,19.5304,19.5304,40000.0
2011-12-06 15:45:00,23.31,23.32,23.27,23.28,85200.0,19.5304,19.5387,19.4969,19.5052,85200.0
2011-12-06 15:50:00,23.28,23.28,23.25,23.26,62400.0,19.5052,19.5052,19.4801,19.4885,62400.0
2011-12-06 15:55:00,23.25,23.26,23.22,23.24,120400.0,19.4801,19.4885,19.455,19.4717,120400.0
2011-12-07 09:30:00,23.23,23.23,23.13,23.19,65200.0,19.4633,19.4633,19.3796,19.4298,65200.0
2011-12-07 09:35:00,23.15,23.19,23.13,23.14,23600.0,19.3963,19.4298,19.3796,19.3879,23600.0
2011-12-07 09:40:00,23.13,23.14,23.08,23.11,28000.0,19.3796,19.3879,19.3377,19.3628,28000.0
2011-12-07 09:45:00,23.14,23.16,23.09,23.16,48000.0,19.3879,19.4047,19.346,19.4047,48000.0
2011-12-07 09:50:00,23.15,23.19,23.11,23.14,132400.0,19.3963,19.4298,19.3628,19.3879,132400.0
2011-12-07 09:55:00,23.17,23.21,23.13,23.19,21200.0,19.4131,19.4466,19.3796,19.4298,21200.0
2011-12-07 10:00:00,23.18,23.18,23.15,23.17,13200.0,19.4215,19.4215,19.3963,19.4131,13200.0
2011-12-07 10:05:00,23.17,23.17,23.13,23.14,42800.0,19.4131,19.4131,19.3796,19.3879,42800.0
2011-12-07 10:10:00,23.14,23.18,23.13,23.18,13200.0,19.3879,19.4215,19.3796,19.4215,13200.0
2011-12-07 10:15:00,23.18,23.18,23.09,23.09,26000.0,19.4215,19.4215,19.346,19.346,26000.0
2011-12-07 10:20:00,23.09,23.1,23.05,23.07,28800.0,19.346,19.3544,19.3125,19.3293,28800.0
2011-12-07 10:25:00,23.08,23.08,23.02,23.06,34800.0,19.3377,19.3377,19.2874,19.3209,34800.0
2011-12-07 10:30:00,23.06,23.07,23.03,23.06,44800.0,19.3209,19.3293,19.2958,19.3209,44800.0
2011-12-07 10:35:00,23.07,23.08,23.05,23.06,118000.0,19.3293,19.3377,19.3125,19.3209,118000.0
2011-12-07 10:40:00,23.07,23.13,23.07,23.12,20800.0,19.3293,19.3796,19.3293,19.3712,20800.0
2011-12-07 10:45:00,23.13,23.2,23.12,23.18,50800.0,19.3796,19.4382,19.3712,19.4215,50800.0
2011-12-07 10:50:00,23.2,23.21,23.2,23.2,12000.0,19.4382,19.4466,19.4382,19.4382,12000.0
2011-12-07 10:55:00,23.19,23.22,23.14,23.22,10800.0,19.4298,19.455,19.3879,19.455,10800.0
2011-12-07 11:00:00,23.22,23.24,23.21,23.22,28800.0,19.455,19.4717,19.4466,19.455,28800.0
2011-12-07 11:05:00,23.24,23.25,23.22,23.24,17600.0,19.4717,19.4801,19.455,19.4717,17600.0
2011-12-07 11:10:00,23.23,23.24,23.21,23.22,8800.0,19.4633,19.4717,19.4466,19.455,8800.0
2011-12-07 11:15:00,23.22,23.22,23.19,23.2,8000.0,19.455,19.455,19.4298,19.4382,8000.0
2011-12-07 11:20:00,23.2,23.26,23.19,23.23,22000.0,19.4382,19.4885,19.4298,19.4633,22000.0
2011-12-07 11:25:00,23.23,23.23,23.21,23.22,16800.0,19.4633,19.4633,19.4466,19.455,16800.0
2011-12-07 11:30:00,23.22,23.26,23.21,23.24,24800.0,19.455,19.4885,19.4466,19.4717,24800.0
2011-12-07 11:35:00,23.24,23.25,23.21,23.25,33200.0,19.4717,19.4801,19.4466,19.4801,33200.0
2011-12-07 11:40:00,23.25,23.29,23.24,23.29,13200.0,19.4801,19.5136,19.4717,19.5136,13200.0
2011-12-07 11:45:00,23.29,23.29,23.26,23.28,10800.0,19.5136,19.5136,19.4885,19.5052,10800.0
2011-12-07 11:50:00,23.29,23.29,23.24,23.25,13600.0,19.5136,19.5136,19.4717,19.4801,13600.0
2011-12-07 11:55:00,23.26,23.29,23.25,23.29,15200.0,19.4885,19.5136,19.4801,19.5136,15200.0
2011-12-07 12:00:00,23.3,23.32,23.29,23.29,11600.0,19.522,19.5387,19.5136,19.5136,11600.0
2011-12-07 12:05:00,23.29,23.29,23.24,23.24,36800.0,19.5136,19.5136,19.4717,19.4717,36800.0
2011-12-07 12:10:00,23.25,23.25,23.21,23.21,12000.0,19.4801,19.4801,19.4466,19.4466,12000.0
2011-12-07 12:15:00,23.21,23.24,23.21,23.23,8800.0,19.4466,19.4717,19.4466,19.4633,8800.0
2011-12-07 12:20:00,23.23,23.24,23.22,23.24,16800.0,19.4633,19.4717,19.455,19.4717,16800.0
2011-12-07 12:25:00,23.22,23.28,23.22,23.28,26400.0,19.455,19.5052,19.455,19.5052,26400.0
2011-12-07 12:30:00,23.27,23.28,23.27,23.28,26000.0,19.4969,19.5052,19.4969,19.5052,26000.0
2011-12-07 12:35:00,23.28,23.28,23.25,23.25,12000.0,19.5052,19.5052,19.4801,19.4801,12000.0
2011-12-07 12:40:00,23.26,23.28,23.26,23.27,10400.0,19.4885,19.5052,19.4885,19.4969,10400.0
2011-12-07 12:45:00,23.27,23.28,23.25,23.25,13600.0,19.4969,19.5052,19.4801,19.4801,13600.0
2011-12-07 12:50:00,23.24,23.27,23.23,23.26,15600.0,19.4717,19.4969,19.4633,19.4885,15600.0
2011-12-07 12:55:00,23.26,23.28,23.26,23.27,20800.0,19.4885,19.5052,19.4885,19.4969,20800.0
2011-12-07 13:00:00,23.27,23.28,23.26,23.27,12400.0,19.4969,19.5052,19.4885,19.4969,12400.0
2011-12-07 13:05:00,23.27,23.28,23.25,23.26,18800.0,19.4969,19.5052,19.4801,19.4885,18800.0
2011-12-07 13:10:00,23.26,23.28,23.26,23.27,12400.0,19.4885,19.5052,19.4885,19.4969,12400.0
2011-12-07 13:15:00,23.27,23.28,23.25,23.28,16400.0,19.4969,19.5052,19.4801,19.5052,16400.0
2011-12-07 13:20:00,23.28,23.28,23.26,23.26,17200.0,19.5052,19.5052,19.4885,19.4885,17200.0
2011-12-07 13:25:00,23.27,23.29,23.27,23.27,15200.0,19.4969,19.5136,19.4969,19.4969,15200.0
2011-12-07 13:30:00,23.27,23.28,23.25,23.27,12800.0,19.4969,19.5052,19.4801,19.4969,12800.0
2011-12-07 13:35:00,23.27,23.28,23.27,23.27,11600.0,19.4969,19.5052,19.4969,19.4969,11600.0
2011-12-07 13:40:00,23.28,23.28,23.26,23.26,12800.0,19.5052,19.5052,19.4885,19.4885,12800.0
2011-12-07 13:45:00,23.25,23.26,23.23,23.24,16800.0,19.4801,19.4885,19.4633,19.4717,16800.0
2011-12-07 13:50:00,23.25,23.25,23.24,23.24,13200.0,19.4801,19.4801,19.4717,19.4717,13200.0
2011-12-07 13:55:00,23.25,23.25,23.22,23.23,28000.0,19.4801,19.4801,19.455,19.4633,28000.0
2011-12-07 14:00:00,23.23,23.25,23.22,23.23,12800.0,19.4633,19.4801,19.455,19.4633,12800.0
2011-12-07 14:05:00,23.22,23.25,23.18,23.19,11200.0,19.455,19.4801,19.4215,19.4298,11200.0
2011-12-07 14:10:00,23.2,23.2,23.17,23.17,15200.0,19.4382,19.4382,19.4131,19.4131,15200.0
2011-12-07 14:15:00,23.16,23.17,23.14,23.14,20400.0,19.4047,19.4131,19.3879,19.3879,20400.0
2011-12-07 14:20:00,23.14,23.15,23.09,23.12,69200.0,19.3879,19.3963,19.346,19.3712,69200.0
2011-12-07 14:25:00,23.13,23.13,23.1,23.11,57600.0,19.3796,19.3796,19.3544,19.3628,57600.0
2011-12-07 14:30:00,23.11,23.12,23.09,23.11,27200.0,19.3628,19.3712,19.346,19.3628,27200.0
2011-12-07 14:35:00,23.11,23.15,23.11,23.15,15600.0,19.3628,19.3963,19.3628,19.3963,15600.0
2011-12-07 14:40:00,23.16,23.16,23.11,23.11,28000.0,19.4047,19.4047,19.3628,19.3628,28000.0
2011-12-07 14:45:00,23.11,23.14,23.11,23.13,17600.0,19.3628,19.3879,19.3628,19.3796,17600.0
2011-12-07 14:50:00,23.12,23.13,23.1,23.11,20800.0,19.3712,19.3796,19.3544,19.3628,20800.0
2011-12-07 14:55:00,23.12,23.13,23.1,23.12,10000.0,19.3712,19.3796,19.3544,19.3712,10000.0
2011-12-07 15:00:00,23.14,23.15,23.12,23.13,16800.0,19.3879,19.3963,19.3712,19.3796,16800.0
2011-12-07 15:05:00,23.14,23.15,23.12,23.12,12400.0,19.3879,19.3963,19.3712,19.3712,12400.0
2011-12-07 15:10:00,23.11,23.14,23.1,23.14,18000.0,19.3628,19.3879,19.3544,19.3879,18000.0
2011-12-07 15:15:00,23.14,23.2,23.13,23.19,42000.0,19.3879,19.4382,19.3796,19.4298,42000.0
2011-12-07 15:20:00,23.2,23.27,23.19,23.25,100400.0,19.4382,19.4969,19.4298,19.4801,100400.0
2011-12-07 15:25:00,23.26,23.29,23.26,23.26,52800.0,19.4885,19.5136,19.4885,19.4885,52800.0
2011-12-07 15:30:00,23.28,23.28,23.23,23.25,29200.0,19.5052,19.5052,19.4633,19.4801,29200.0
2011-12-07 15:35:00,23.25,23.32,23.24,23.32,35600.0,19.4801,19.5387,19.4717,19.5387,35600.0
2011-12-07 15:40:00,23.34,23.38,23.31,23.32,90400.0,19.5555,19.589,19.5304,19.5387,90400.0
2011-12-07 15:45:00,23.32,23.33,23.29,23.3,48000.0,19.5387,19.5471,19.5136,19.522,48000.0
2011-12-07 15:50:00,23.31,23.33,23.29,23.29,112800.0,19.5304,19.5471,19.5136,19.5136,112800.0
2011-12-07 15:55:00,23.29,23.31,23.25,23.26,171600.0,19.5136,19.5304,19.4801,19.4885,171600.0
2011-12-08 09:30:00,23.18,23.2,23.11,23.15,33600.0,19.4215,19.4382,19.3628,19.3963,33600.0
2011-12-08 09:35:00,23.16,23.23,23.14,23.23,32800.0,19.4047,19.4633,19.3879,19.4633,32800.0
2011-12-08 09:40:00,23.23,23.25,23.2,23.24,42400.0,19.4633,19.4801,19.4382,19.4717,42400.0
2011-12-08 09:45:00,23.25,23.25,23.23,23.25,76400.0,19.4801,19.4801,19.4633,19.4801,76400.0
2011-12-08 09:50:00,23.24,23.27,23.22,23.26,72000.0,19.4717,19.4969,19.455,19.4885,72000.0
2011-12-08 09:55:00,23.25,23.27,23.24,23.25,46800.0,19.4801,19.4969,19.4717,19.4801,46800.0
2011-12-08 10:00:00,23.25,23.28,23.18,23.18,44000.0,19.4801,19.5052,19.4215,19.4215,44000.0
2011-12-08 10:05:00,23.18,23.21,23.17,23.19,38000.0,19.4215,19.4466,19.4131,19.4298,38000.0
2011-12-08 10:10:00,23.19,23.24,23.19,23.24,25600.0,19.4298,19.4717,19.4298,19.4717,25600.0
2011-12-08 10:15:00,23.25,23.25,23.16,23.16,34400.0,19.4801,19.4801,19.4047,19.4047,34400.0
2011-12-08 10:20:00,23.16,23.18,23.13,23.15,29600.0,19.4047,19.4215,19.3796,19.3963,29600.0
2011-12-08 10:25:00,23.15,23.18,23.12,23.15,52800.0,19.3963,19.4215,19.3712,19.3963,52800.0
2011-12-08 10:30:00,23.15,23.24,23.15,23.23,24400.0,19.3963,19.4717,19.3963,19.4633,24400.0
2011-12-08 10:35:00,23.21,23.23,23.2,23.23,7600.0,19.4466,19.4633,19.4382,19.4633,7600.0
2011-12-08 10:40:00,23.23,23.27,23.23,23.27,10000.0,19.4633,19.4969,19.4633,19.4969,10000.0
2011-12-08 10:45:00,23.27,23.3,23.25,23.27,33200.0,19.4969,19.522,19.4801,19.4969,33200.0
2011-12-08 10:50:00,23.26,23.28,23.23,23.27,43200.0,19.4885,19.5052,19.4633,19.4969,43200.0
2011-12-08 10:55:00,23.27,23.28,23.23,23.23,39200.0,19.4969,19.5052,19.4633,19.4633,39200.0
2011-12-08 11:00:00,23.22,23.25,23.2,23.21,34400.0,19.455,19.4801,19.4382,19.4466,34400.0
2011-12-08 11:05:00,23.22,23.23,23.16,23.18,32400.0,19.455,19.4633,19.4047,19.4215,32400.0
2011-12-08 11:10:00,23.17,23.18,23.14,23.14,15200.0,19.4131,19.4215,19.3879,19.3879,15200.0
2011-12-08 11:15:00,23.14,23.2,23.14,23.18,27600.0,19.3879,19.4382,19.3879,19.4215,27600.0
2011-12-08 11:20:00,23.2,23.24,23.19,23.21,17200.0,19.4382,19.4717,19.4298,19.4466,17200.0
2011-12-08 11:25:00,23.21,23.23,23.19,23.2,13200.0,19.4466,19.4633,19.4298,19.4382,13200.0
2011-12-08 11:30:00,23.21,23.23,23.19,23.21,21200.0,19.4466,19.4633,19.4298,19.4466,21200.0
2011-12-08 11:35:00,23.21,23.22,23.16,23.17,35200.0,19.4466,19.455,19.4047,19.4131,35200.0
2011-12-08 11:40:00,23.17,23.19,23.17,23.18,21600.0,19.4131,19.4298,19.4131,19.4215,21600.0
2011-12-08 11:45:00,23.19,23.23,23.19,23.23,22800.0,19.4298,19.4633,19.4298,19.4633,22800.0
2011-12-08 11:50:00,23.23,23.24,23.2,23.23,24000.0,19.4633,19.4717,19.4382,19.4633,24000.0
2011-12-08 11:55:00,23.22,23.24,23.19,23.24,20400.0,19.455,19.4717,19.4298,19.4717,20400.0
2011-12-08 12:00:00,23.24,23.24,23.18,23.2,21600.0,19.4717,19.4717,19.4215,19.4382,21600.0
2011-12-08 12:05:00,23.21,23.23,23.2,23.23,13200.0,19.4466,19.4633,19.4382,19.4633,13200.0
2011-12-08 12:10:00,23.23,23.23,23.2,23.21,8800.0,19.4633,19.4633,19.4382,19.4466,8800.0
2011-12-08 12:15:00,23.21,23.23,23.2,23.22,16000.0,19.4466,19.4633,19.4382,19.455,16000.0
2011-12-08 12:20:00,23.23,23.23,23.2,23.21,10400.0,19.4633,19.4633,19.4382,19.4466,10400.0
2011-12-08 12:25:00,23.21,23.22,23.18,23.2,20800.0,19.4466,19.455,19.4215,19.4382,20800.0
2011-12-08 12:30:00,23.2,23.21,23.18,23.19,18800.0,19.4382,19.4466,19.4215,19.4298,18800.0
2011-12-08 12:35:00,23.19,23.2,23.16,23.17,16000.0,19.4298,19.4382,19.4047,19.4131,16000.0
2011-12-08 12:40:00,23.16,23.18,23.15,23.18,18400.0,19.4047,19.4215,19.3963,19.4215,18400.0
2011-12-08 12:45:00,23.17,23.19,23.16,23.18,9200.0,19.4131,19.4298,19.4047,19.4215,9200.0
2011-12-08 12:50:00,23.19,23.21,23.15,23.15,27600.0,19.4298,19.4466,19.3963,19.3963,27600.0
2011-12-08 12:55:00,23.16,23.17,23.15,23.15,18000.0,19.4047,19.4131,19.3963,19.3963,18000.0
2011-12-08 13:00:00,23.15,23.16,23.08,23.08,32800.0,19.3963,19.4047,19.3377,19.3377,32800.0
2011-12-08 13:05:00,23.08,23.09,23.03,23.06,51600.0,19.3377,19.346,19.2958,19.3209,51600.0
2011-12-08 13:10:00,23.06,23.07,23.02,23.04,32000.0,19.3209,19.3293,19.2874,19.3042,32000.0
2011-12-08 13:15:00,23.04,23.09,23.01,23.08,23600.0,19.3042,19.346,19.279,19.3377,23600.0
2011-12-08 13:20:00,23.08,23.08,23.06,23.08,13200.0,19.3377,19.3377,19.3209,19.3377,13200.0
2011-12-08 13:25:00,23.08,23.08,23.05,23.07,24400.0,19.3377,19.3377,19.3125,19.3293,24400.0
2011-12-08 13:30:00,23.07,23.1,23.05,23.09,114400.0,19.3293,19.3544,19.3125,19.346,114400.0
2011-12-08 13:35:00,23.09,23.17,23.08,23.17,26000.0,19.346,19.4131,19.3377,19.4131,26000.0
2011-12-08 13:40:00,23.18,23.24,23.18,23.22,44400.0,19.4215,19.4717,19.4215,19.455,44400.0
2011-12-08 13:45:00,23.21,23.21,23.17,23.17,12400.0,19.4466,19.4466,19.4131,19.4131,12400.0
2011-12-08 13:50:00,23.16,23.2,23.15,23.2,20400.0,19.4047,19.4382,19.3963,19.4382,20400.0
2011-12-08 13:55:00,23.21,23.24,23.2,23.23,17600.0,19.4466,19.4717,19.4382,19.4633,17600.0
2011-12-08 14:00:00,23.23,23.24,23.2,23.21,6400.0,19.4633,19.4717,19.4382,19.4466,6400.0
2011-12-08 14:05:00,23.2,23.21,23.16,23.21,28800.0,19.4382,19.4466,19.4047,19.4466,28800.0
2011-12-08 14:10:00,23.21,23.23,23.2,23.23,6800.0,19.4466,19.4633,19.4382,19.4633,6800.0
2011-12-08 14:15:00,23.22,23.24,23.2,23.21,19600.0,19.455,19.4717,19.4382,19.4466,19600.0
2011-12-08 14:20:00,23.21,23.21,23.18,23.18,14800.0,19.4466,19.4466,19.4215,19.4215,14800.0
2011-12-08 14:25:00,23.18,23.2,23.18,23.18,6800.0,19.4215,19.4382,19.4215,19.4215,6800.0
2011-12-08 14:30:00,23.18,23.2,23.15,23.2,18000.0,19.4215,19.4382,19.3963,19.4382,18000.0
2011-12-08 14:35:00,23.18,23.19,23.15,23.16,22000.0,19.4215,19.4298,19.3963,19.4047,22000.0
2011-12-08 14:40:00,23.15,23.17,23.11,23.14,28800.0,19.3963,19.4131,19.3628,19.3879,28800.0
2011-12-08 14:45:00,23.13,23.18,23.13,23.18,16800.0,19.3796,19.4215,19.3796,19.4215,16800.0
2011-12-08 14:50:00,23.18,23.18,23.11,23.11,16400.0,19.4215,19.4215,19.3628,19.3628,16400.0
2011-12-08 14:55:00,23.11,23.14,23.11,23.13,35200.0,19.3628,19.3879,19.3628,19.3796,35200.0
2011-12-08 15:00:00,23.13,23.13,23.09,23.1,98800.0,19.3796,19.3796,19.346,19.3544,98800.0
2011-12-08 15:05:00,23.1,23.1,23.07,23.09,25600.0,19.3544,19.3544,19.3293,19.346,25600.0
2011-12-08 15:10:00,23.08,23.15,23.07,23.14,38400.0,19.3377,19.3963,19.3293,19.3879,38400.0
2011-12-08 15:15:00,23.14,23.17,23.13,23.17,34400.0,19.3879,19.4131,19.3796,19.4131,34400.0
2011-12-08 15:20:00,23.17,23.18,23.15,23.16,29600.0,19.4131,19.4215,19.3963,19.4047,29600.0
2011-12-08 15:25:00,23.16,23.2,23.16,23.19,56000.0,19.4047,19.4382,19.4047,19.4298,56000.0
2011-12-08 15:30:00,23.19,23.24,23.17,23.21,26000.0,19.4298,19.4717,19.4131,19.4466,26000.0
2011-12-08 15:35:00,23.21,23.25,23.2,23.2,62000.0,19.4466,19.4801,19.4382,19.4382,62000.0
2011-12-08 15:40:00,23.19,23.19,23.12,23.15,60000.0,19.4298,19.4298,19.3712,19.3963,60000.0
2011-12-08 15:45:00,23.15,23.17,23.06,23.09,84400.0,19.3963,19.4131,19.3209,19.346,84400.0
2011-12-08 15:50:00,23.1,23.1,23.04,23.08,93600.0,19.3544,19.3544,19.3042,19.3377,93600.0
2011-12-08 15:55:00,23.07,23.09,23.02,23.07,175200.0,19.3293,19.346,19.2874,19.3293,175200.0
2011-12-09 09:30:00,23.16,23.28,23.1,23.24,42000.0,19.4047,19.5052,19.3544,19.4717,42000.0
2011-12-09 09:35:00,23.23,23.24,23.17,23.21,19600.0,19.4633,19.4717,19.4131,19.4466,19600.0
2011-12-09 09:40:00,23.22,23.22,23.12,23.14,59200.0,19.455,19.455,19.3712,19.3879,59200.0
2011-12-09 09:45:00,23.14,23.17,23.11,23.13,90000.0,19.3879,19.4131,19.3628,19.3796,90000.0
2011-12-09 09:50:00,23.15,23.23,23.15,23.21,92000.0,19.3963,19.4633,19.3963,19.4466,92000.0
2011-12-09 09:55:00,23.21,23.24,23.19,23.21,29600.0,19.4466,19.4717,19.4298,19.4466,29600.0
2011-12-09 10:00:00,23.22,23.3,23.2,23.29,60400.0,19.455,19.522,19.4382,19.5136,60400.0
2011-12-09 10:05:00,23.3,23.33,23.27,23.31,66400.0,19.522,19.5471,19.4969,19.5304,66400.0
2011-12-09 10:10:00,23.31,23.38,23.31,23.35,79200.0,19.5304,19.589,19.5304,19.5639,79200.0
2011-12-09 10:15:00,23.35,23.35,23.3,23.32,79200.0,19.5639,19.5639,19.522,19.5387,79200.0
2011-12-09 10:20:00,23.33,23.36,23.32,23.33,53600.0,19.5471,19.5723,19.5387,19.5471,53600.0
2011-12-09 10:25:00,23.33,23.35,23.32,23.34,61200.0,19.5471,19.5639,19.5387,19.5555,61200.0
2011-12-09 10:30:00,23.33,23.35,23.29,23.33,29600.0,19.5471,19.5639,19.5136,19.5471,29600.0
2011-12-09 10:35:00,23.33,23.34,23.25,23.25,56000.0,19.5471,19.5555,19.4801,19.4801,56000.0
2011-12-09 10:40:00,23.25,23.28,23.22,23.25,58000.0,19.4801,19.5052,19.455,19.4801,58000.0
2011-12-09 10:45:00,23.24,23.27,23.21,23.24,38400.0,19.4717,19.4969,19.4466,19.4717,38400.0
2011-12-09 10:50:00,23.25,23.29,23.2,23.27,36000.0,19.4801,19.5136,19.4382,19.4969,36000.0
2011-12-09 10:55:00,23.26,23.31,23.26,23.31,32000.0,19.4885,19.5304,19.4885,19.5304,32000.0
2011-12-09 11:00:00,23.32,23.4,23.32,23.38,52800.0,19.5387,19.6058,19.5387,19.589,52800.0
2011-12-09 11:05:00,23.38,23.39,23.36,23.38,25600.0,19.589,19.5974,19.5723,19.589,25600.0
2011-12-09 11:10:00,23.38,23.4,23.38,23.39,32800.0,19.589,19.6058,19.589,19.5974,32800.0
2011-12-09 11:15:00,23.4,23.4,23.38,23.39,39200.0,19.6058,19.6058,19.589,19.5974,39200.0
2011-12-09 11:20:00,23.38,23.39,23.37,23.38,22400.0,19.589,19.5974,19.5806,19.589,22400.0
2011-12-09 11:25:00,23.37,23.38,23.36,23.36,32800.0,19.5806,19.589,19.5723,19.5723,32800.0
2011-12-09 11:30:00,23.37,23.39,23.34,23.35,54800.0,19.5806,19.5974,19.5555,19.5639,54800.0
2011-12-09 11:35:00,23.35,23.37,23.34,23.36,31600.0,19.5639,19.5806,19.5555,19.5723,31600.0
2011-12-09 11:40:00,23.36,23.37,23.34,23.36,36400.0,19.5723,19.5806,19.5555,19.5723,36400.0
2011-12-09 11:45:00,23.36,23.37,23.32,23.32,26000.0,19.5723,19.5806,19.5387,19.5387,26000.0
2011-12-09 11:50:00,23.32,23.32,23.29,23.31,9600.0,19.5387,19.5387,19.5136,19.5304,9600.0
2011-12-09 11:55:00,23.31,23.31,23.29,23.29,9200.0,19.5304,19.5304,19.5136,19.5136,9200.0
2011-12-09 12:00:00,23.29,23.3,23.26,23.27,8800.0,19.5136,19.522,19.4885,19.4969,8800.0
2011-12-09 12:05:00,23.27,23.29,23.27,23.28,6000.0,19.4969,19.5136,19.4969,19.5052,6000.0
2011-12-09 12:10:00,23.29,23.3,23.28,23.3,7600.0,19.5136,19.522,19.5052,19.522,7600.0
2011-12-09 12:15:00,23.31,23.33,23.29,23.33,14400.0,19.5304,19.5471,19.5136,19.5471,14400.0
2011-12-09 12:20:00,23.32,23.33,23.3,23.31,17600.0,19.5387,19.5471,19.522,19.5304,17600.0
2011-12-09 12:25:00,23.28,23.3,23.28,23.28,10800.0,19.5052,19.522,19.5052,19.5052,10800.0
2011-12-09 12:30:00,23.28,23.29,23.27,23.29,18000.0,19.5052,19.5136,19.4969,19.5136,18000.0
2011-12-09 12:35:00,23.29,23.31,23.28,23.3,6800.0,19.5136,19.5304,19.5052,19.522,6800.0
2011-12-09 12:40:00,23.29,23.32,23.28,23.32,11600.0,19.5136,19.5387,19.5052,19.5387,11600.0
2011-12-09 12:45:00,23.33,23.33,23.31,23.32,6000.0,19.5471,19.5471,19.5304,19.5387,6000.0
2011-12-09 12:50:00,23.33,23.34,23.32,23.33,12800.0,19.5471,19.5555,19.5387,19.5471,12800.0
2011-12-09 12:55:00,23.32,23.33,23.31,23.31,7200.0,19.5387,19.5471,19.5304,19.5304,7200.0
2011-12-09 13:00:00,23.33,23.33,23.31,23.33,10400.0,19.5471,19.5471,19.5304,19.5471,10400.0
2011-12-09 13:05:00,23.34,23.34,23.33,23.34,8000.0,19.5555,19.5555,19.5471,19.5555,8000.0
2011-12-09 13:10:00,23.33,23.34,23.32,23.33,11200.0,19.5471,19.5555,19.5387,19.5471,11200.0
2011-12-09 13:15:00,23.33,23.34,23.32,23.33,9600.0,19.5471,19.5555,19.5387,19.5471,9600.0
2011-12-09 13:20:00,23.33,23.35,23.33,23.34,10800.0,19.5471,19.5639,19.5471,19.5555,10800.0
2011-12-09 13:25:00,23.34,23.39,23.34,23.38,29200.0,19.5555,19.5974,19.5555,19.589,29200.0
2011-12-09 13:30:00,23.38,23.4,23.38,23.4,11600.0,19.589,19.6058,19.589,19.6058,11600.0
2011-12-09 13:35:00,23.39,23.39,23.37,23.37,13600.0,19.5974,19.5974,19.5806,19.5806,13600.0
2011-12-09 13:40:00,23.38,23.4,23.38,23.39,25600.0,19.589,19.6058,19.589,19.5974,25600.0
2011-12-09 13:45:00,23.39,23.39,23.38,23.39,9600.0,19.5974,19.5974,19.589,19.5974,9600.0
2011-12-09 13:50:00,23.39,23.39,23.36,23.36,14000.0,19.5974,19.5974,19.5723,19.5723,14000.0
2011-12-09 13:55:00,23.36,23.37,23.35,23.36,18400.0,19.5723,19.5806,19.5639,19.5723,18400.0
2011-12-09 14:00:00,23.36,23.36,23.31,23.32,81600.0,19.5723,19.5723,19.5304,19.5387,81600.0
2011-12-09 14:05:00,23.31,23.33,23.3,23.33,9600.0,19.5304,19.5471,19.522,19.5471,9600.0
2011-12-09 14:10:00,23.33,23.33,23.32,23.33,4800.0,19.5471,19.5471,19.5387,19.5471,4800.0
2011-12-09 14:15:00,23.32,23.32,23.31,23.32,9600.0,19.5387,19.5387,19.5304,19.5387,9600.0
2011-12-09 14:20:00,23.32,23.34,23.32,23.33,12400.0,19.5387,19.5555,19.5387,19.5471,12400.0
2011-12-09 14:25:00,23.33,23.37,23.33,23.35,37600.0,19.5471,19.5806,19.5471,19.5639,37600.0
2011-12-09 14:30:00,23.36,23.38,23.35,23.36,34400.0,19.5723,19.589,19.5639,19.5723,34400.0
2011-12-09 14:35:00,23.36,23.36,23.34,23.35,20800.0,19.5723,19.5723,19.5555,19.5639,20800.0
2011-12-09 14:40:00,23.35,23.37,23.35,23.37,17200.0,19.5639,19.5806,19.5639,19.5806,17200.0
2011-12-09 14:45:00,23.36,23.38,23.35,23.37,15200.0,19.5723,19.589,19.5639,19.5806,15200.0
2011-12-09 14:50:00,23.37,23.39,23.36,23.36,31200.0,19.5806,19.5974,19.5723,19.5723,31200.0
2011-12-09 14:55:00,23.36,23.36,23.35,23.35,11200.0,19.5723,19.5723,19.5639,19.5639,11200.0
2011-12-09 15:00:00,23.35,23.36,23.33,23.34,35600.0,19.5639,19.5723,19.5471,19.5555,35600.0
2011-12-09 15:05:00,23.34,23.36,23.34,23.36,20800.0,19.5555,19.5723,19.5555,19.5723,20800.0
2011-12-09 15:10:00,23.36,23.37,23.36,23.36,16400.0,19.5723,19.5806,19.5723,19.5723,16400.0
2011-12-09 15:15:00,23.37,23.38,23.35,23.35,42000.0,19.5806,19.589,19.5639,19.5639,42000.0
2011-12-09 15:20:00,23.37,23.39,23.36,23.39,21200.0,19.5806,19.5974,19.5723,19.5974,21200.0
2011-12-09 15:25:00,23.38,23.4,23.38,23.4,49600.0,19.589,19.6058,19.589,19.6058,49600.0
2011-12-09 15:30:00,23.4,23.4,23.39,23.4,50400.0,19.6058,19.6058,19.5974,19.6058,50400.0
2011-12-09 15:35:00,23.4,23.4,23.39,23.4,28000.0,19.6058,19.6058,19.5974,19.6058,28000.0
2011-12-09 15:40:00,23.4,23.41,23.39,23.4,63200.0,19.6058,19.6142,19.5974,19.6058,63200.0
2011-12-09 15:45:00,23.4,23.4,23.34,23.35,60800.0,19.6058,19.6058,19.5555,19.5639,60800.0
2011-12-09 15:50:00,23.36,23.39,23.35,23.39,92400.0,19.5723,19.5974,19.5639,19.5974,92400.0
2011-12-09 15:55:00,23.39,23.41,23.39,23.4,110800.0,19.5974,19.6142,19.5974,19.6058,110800.0
2011-12-12 09:30:00,23.29,23.37,23.2,23.24,82800.0,19.5136,19.5806,19.4382,19.4717,82800.0
2011-12-12 09:35:00,23.24,23.25,23.19,23.23,34000.0,19.4717,19.4801,19.4298,19.4633,34000.0
2011-12-12 09:40:00,23.21,23.23,23.17,23.2,18800.0,19.4466,19.4633,19.4131,19.4382,18800.0
2011-12-12 09:45:00,23.2,23.24,23.18,23.23,34000.0,19.4382,19.4717,19.4215,19.4633,34000.0
2011-12-12 09:50:00,23.22,23.23,23.13,23.14,27200.0,19.455,19.4633,19.3796,19.3879,27200.0
2011-12-12 09:55:00,23.15,23.18,23.12,23.14,47600.0,19.3963,19.4215,19.3712,19.3879,47600.0
2011-12-12 10:00:00,23.14,23.17,23.12,23.16,20800.0,19.3879,19.4131,19.3712,19.4047,20800.0
2011-12-12 10:05:00,23.16,23.2,23.14,23.2,26000.0,19.4047,19.4382,19.3879,19.4382,26000.0
2011-12-12 10:10:00,23.18,23.2,23.15,23.19,26800.0,19.4215,19.4382,19.3963,19.4298,26800.0
2011-12-12 10:15:00,23.2,23.2,23.16,23.17,13600.0,19.4382,19.4382,19.4047,19.4131,13600.0
2011-12-12 10:20:00,23.15,23.16,23.12,23.16,19200.0,19.3963,19.4047,19.3712,19.4047,19200.0
2011-12-12 10:25:00,23.16,23.16,23.12,23.13,16400.0,19.4047,19.4047,19.3712,19.3796,16400.0
2011-12-12 10:30:00,23.14,23.15,23.12,23.14,16800.0,19.3879,19.3963,19.3712,19.3879,16800.0
2011-12-12 10:35:00,23.15,23.17,23.14,23.15,20000.0,19.3963,19.4131,19.3879,19.3963,20000.0
2011-12-12 10:40:00,23.15,23.18,23.14,23.17,14000.0,19.3963,19.4215,19.3879,19.4131,14000.0
2011-12-12 10:45:00,23.18,23.18,23.14,23.18,10000.0,19.4215,19.4215,19.3879,19.4215,10000.0
2011-12-12 10:50:00,23.17,23.2,23.15,23.2,31200.0,19.4131,19.4382,19.3963,19.4382,31200.0
2011-12-12 10:55:00,23.21,23.25,23.2,23.23,20000.0,19.4466,19.4801,19.4382,19.4633,20000.0
2011-12-12 11:00:00,23.22,23.25,23.22,23.25,23600.0,19.455,19.4801,19.455,19.4801,23600.0
2011-12-12 11:05:00,23.25,23.26,23.24,23.25,10800.0,19.4801,19.4885,19.4717,19.4801,10800.0
2011-12-12 11:10:00,23.25,23.26,23.24,23.24,24400.0,19.4801,19.4885,19.4717,19.4717,24400.0
2011-12-12 11:15:00,23.24,23.24,23.22,23.23,14800.0,19.4717,19.4717,19.455,19.4633,14800.0
2011-12-12 11:20:00,23.22,23.27,23.22,23.27,17200.0,19.455,19.4969,19.455,19.4969,17200.0
2011-12-12 11:25:00,23.28,23.28,23.25,23.26,12000.0,19.5052,19.5052,19.4801,19.4885,12000.0
2011-12-12 11:30:00,23.26,23.28,23.24,23.25,37600.0,19.4885,19.5052,19.4717,19.4801,37600.0
2011-12-12 11:35:00,23.25,23.26,23.25,23.26,20400.0,19.4801,19.4885,19.4801,19.4885,20400.0
2011-12-12 11:40:00,23.26,23.27,23.25,23.25,17200.0,19.4885,19.4969,19.4801,19.4801,17200.0
2011-12-12 11:45:00,23.26,23.26,23.22,23.22,21200.0,19.4885,19.4885,19.455,19.455,21200.0
2011-12-12 11:50:00,23.21,23.24,23.21,23.23,17600.0,19.4466,19.4717,19.4466,19.4633,17600.0
2011-12-12 11:55:00,23.23,23.23,23.19,23.21,28800.0,19.4633,19.4633,19.4298,19.4466,28800.0
2011-12-12 12:00:00,23.21,23.23,23.2,23.21,12400.0,19.4466,19.4633,19.4382,19.4466,12400.0
2011-12-12 12:05:00,23.21,23.23,23.21,23.22,16800.0,19.4466,19.4633,19.4466,19.455,16800.0
2011-12-12 12:10:00,23.21,23.25,23.21,23.25,15200.0,19.4466,19.4801,19.4466,19.4801,15200.0
2011-12-12 12:15:00,23.25,23.25,23.22,23.23,23600.0,19.4801,19.4801,19.455,19.4633,23600.0
2011-12-12 12:20:00,23.23,23.25,23.23,23.25,19600.0,19.4633,19.4801,19.4633,19.4801,19600.0
2011-12-12 12:25:00,23.25,23.28,23.24,23.28,27600.0,19.4801,19.5052,19.4717,19.5052,27600.0
2011-12-12 12:30:00,23.29,23.32,23.28,23.32,24400.0,19.5136,19.5387,19.5052,19.5387,24400.0
2011-12-12 12:35:00,23.33,23.38,23.33,23.38,52400.0,19.5471,19.589,19.5471,19.589,52400.0
2011-12-12 12:40:00,23.37,23.38,23.34,23.35,37200.0,19.5806,19.589,19.5555,19.5639,37200.0
2011-12-12 12:45:00,23.35,23.35,23.33,23.35,11200.0,19.5639,19.5639,19.5471,19.5639,11200.0
2011-12-12 12:50:00,23.35,23.37,23.35,23.36,26000.0,19.5639,19.5806,19.5639,19.5723,26000.0
2011-12-12 12:55:00,23.36,23.36,23.33,23.33,10000.0,19.5723,19.5723,19.5471,19.5471,10000.0
2011-12-12 13:00:00,23.33,23.33,23.31,23.32,37200.0,19.5471,19.5471,19.5304,19.5387,37200.0
2011-12-12 13:05:00,23.32,23.32,23.31,23.31,14000.0,19.5387,19.5387,19.5304,19.5304,14000.0
2011-12-12 13:10:00,23.31,23.31,23.28,23.28,22800.0,19.5304,19.5304,19.5052,19.5052,22800.0
2011-12-12 13:15:00,23.28,23.29,23.28,23.28,13200.0,19.5052,19.5136,19.5052,19.5052,13200.0
2011-12-12 13:20:00,23.28,23.28,23.27,23.28,14000.0,19.5052,19.5052,19.4969,19.5052,14000.0
2011-12-12 13:25:00,23.28,23.3,23.27,23.28,17600.0,19.5052,19.522,19.4969,19.5052,17600.0
2011-12-12 13:30:00,23.29,23.3,23.27,23.27,24800.0,19.5136,19.522,19.4969,19.4969,24800.0
2011-12-12 13:35:00,23.27,23.27,23.25,23.27,28800.0,19.4969,19.4969,19.4801,19.4969,28800.0
2011-12-12 13:40:00,23.27,23.31,23.27,23.31,21200.0,19.4969,19.5304,19.4969,19.5304,21200.0
2011-12-12 13:45:00,23.32,23.32,23.3,23.31,24000.0,19.5387,19.5387,19.522,19.5304,24000.0
2011-12-12 13:50:00,23.31,23.32,23.3,23.31,20800.0,19.5304,19.5387,19.522,19.5304,20800.0
2011-12-12 13:55:00,23.31,23.33,23.31,23.32,21600.0,19.5304,19.5471,19.5304,19.5387,21600.0
2011-12-12 14:00:00,23.32,23.32,23.3,23.3,15600.0,19.5387,19.5387,19.522,19.522,15600.0
2011-12-12 14:05:00,23.3,23.31,23.27,23.29,28400.0,19.522,19.5304,19.4969,19.5136,28400.0
2011-12-12 14:10:00,23.29,23.29,23.28,23.29,24400.0,19.5136,19.5136,19.5052,19.5136,24400.0
2011-12-12 14:15:00,23.29,23.34,23.29,23.33,25600.0,19.5136,19.5555,19.5136,19.5471,25600.0
2011-12-12 14:20:00,23.33,23.35,23.31,23.35,59600.0,19.5471,19.5639,19.5304,19.5639,59600.0
2011-12-12 14:25:00,23.35,23.35,23.32,23.33,42400.0,19.5639,19.5639,19.5387,19.5471,42400.0
2011-12-12 14:30:00,23.33,23.33,23.31,23.31,34800.0,19.5471,19.5471,19.5304,19.5304,34800.0
2011-12-12 14:35:00,23.31,23.32,23.27,23.27,34800.0,19.5304,19.5387,19.4969,19.4969,34800.0
2011-12-12 14:40:00,23.27,23.28,23.27,23.28,24400.0,19.4969,19.5052,19.4969,19.5052,24400.0
2011-12-12 14:45:00,23.28,23.31,23.28,23.3,38800.0,19.5052,19.5304,19.5052,19.522,38800.0
2011-12-12 14:50:00,23.3,23.32,23.29,23.3,42800.0,19.522,19.5387,19.5136,19.522,42800.0
2011-12-12 14:55:00,23.29,23.31,23.28,23.3,66800.0,19.5136,19.5304,19.5052,19.522,66800.0
2011-12-12 15:00:00,23.3,23.3,23.29,23.3,45600.0,19.522,19.522,19.5136,19.522,45600.0
2011-12-12 15:05:00,23.3,23.3,23.29,23.29,35600.0,19.522,19.522,19.5136,19.5136,35600.0
2011-12-12 15:10:00,23.29,23.32,23.29,23.32,42000.0,19.5136,19.5387,19.5136,19.5387,42000.0
2011-12-12 15:15:00,23.32,23.33,23.31,23.32,76400.0,19.5387,19.5471,19.5304,19.5387,76400.0
2011-12-12 15:20:00,23.33,23.33,23.3,23.31,35600.0,19.5471,19.5471,19.522,19.5304,35600.0
2011-12-12 15:25:00,23.32,23.34,23.31,23.34,78000.0,19.5387,19.5555,19.5304,19.5555,78000.0
2011-12-12 15:30:00,23.33,23.38,23.33,23.37,87600.0,19.5471,19.589,19.5471,19.5806,87600.0
2011-12-12 15:35:00,23.36,23.37,23.35,23.36,89200.0,19.5723,19.5806,19.5639,19.5723,89200.0
2011-12-12 15:40:00,23.36,23.38,23.32,23.34,96400.0,19.5723,19.589,19.5387,19.5555,96400.0
2011-12-12 15:45:00,23.33,23.36,23.31,23.36,59200.0,19.5471,19.5723,19.5304,19.5723,59200.0
2011-12-12 15:50:00,23.35,23.39,23.35,23.38,107600.0,19.5639,19.5974,19.5639,19.589,107600.0
2011-12-12 15:55:00,23.38,23.41,23.37,23.38,193200.0,19.589,19.6142,19.5806,19.589,193200.0
2011-12-13 09:30:00,23.55,23.81,23.55,23.71,135600.0,19.7315,19.9493,19.7315,19.8655,135600.0
2011-12-13 09:35:00,23.71,23.74,23.57,23.7,63600.0,19.8655,19.8906,19.7482,19.8571,63600.0
2011-12-13 09:40:00,23.73,23.73,23.61,23.66,50400.0,19.8823,19.8823,19.7817,19.8236,50400.0
2011-12-13 09:45:00,23.62,23.65,23.6,23.62,62800.0,19.7901,19.8152,19.7733,19.7901,62800.0
2011-12-13 09:50:00,23.62,23.65,23.59,23.61,99200.0,19.7901,19.8152,19.765,19.7817,99200.0
2011-12-13 09:55:00,23.61,23.62,23.53,23.54,85600.0,19.7817,19.7901,19.7147,19.7231,85600.0
2011-12-13 10:00:00,23.54,23.55,23.51,23.54,86800.0,19.7231,19.7315,19.6979,19.7231,86800.0
2011-12-13 10:05:00,23.55,23.55,23.48,23.49,24400.0,19.7315,19.7315,19.6728,19.6812,24400.0
2011-12-13 10:10:00,23.5,23.52,23.5,23.5,47200.0,19.6896,19.7063,19.6896,19.6896,47200.0
2011-12-13 10:15:00,23.51,23.54,23.49,23.54,26800.0,19.6979,19.7231,19.6812,19.7231,26800.0
2011-12-13 10:20:00,23.55,23.56,23.5,23.5,23200.0,19.7315,19.7398,19.6896,19.6896,23200.0
2011-12-13 10:25:00,23.5,23.51,23.48,23.5,20400.0,19.6896,19.6979,19.6728,19.6896,20400.0
2011-12-13 10:30:00,23.49,23.52,23.48,23.5,64800.0,19.6812,19.7063,19.6728,19.6896,64800.0
2011-12-13 10:35:00,23.5,23.5,23.47,23.49,44800.0,19.6896,19.6896,19.6644,19.6812,44800.0
2011-12-13 10:40:00,23.49,23.5,23.39,23.39,68000.0,19.6812,19.6896,19.5974,19.5974,68000.0
2011-12-13 10:45:00,23.39,23.4,23.36,23.4,37600.0,19.5974,19.6058,19.5723,19.6058,37600.0
2011-12-13 10:50:00,23.4,23.41,23.39,23.41,16000.0,19.6058,19.6142,19.5974,19.6142,16000.0
2011-12-13 10:55:00,23.4,23.43,23.4,23.41,41200.0,19.6058,19.6309,19.6058,19.6142,41200.0
2011-12-13 11:00:00,23.4,23.4,23.35,23.36,20400.0,19.6058,19.6058,19.5639,19.5723,20400.0
2011-12-13 11:05:00,23.36,23.36,23.35,23.36,19200.0,19.5723,19.5723,19.5639,19.5723,19200.0
2011-12-13 11:10:00,23.38,23.38,23.36,23.36,13600.0,19.589,19.589,19.5723,19.5723,13600.0
2011-12-13 11:15:00,23.36,23.4,23.36,23.4,90400.0,19.5723,19.6058,19.5723,19.6058,90400.0
2011-12-13 11:20:00,23.4,23.42,23.38,23.42,38800.0,19.6058,19.6225,19.589,19.6225,38800.0
2011-12-13 11:25:00,23.42,23.45,23.42,23.44,14000.0,19.6225,19.6477,19.6225,19.6393,14000.0
2011-12-13 11:30:00,23.45,23.47,23.43,23.47,45200.0,19.6477,19.6644,19.6309,19.6644,45200.0
2011-12-13 11:35:00,23.48,23.49,23.45,23.48,22800.0,19.6728,19.6812,19.6477,19.6728,22800.0
2011-12-13 11:40:00,23.48,23.49,23.45,23.47,17200.0,19.6728,19.6812,19.6477,19.6644,17200.0
2011-12-13 11:45:00,23.47,23.5,23.46,23.49,104800.0,19.6644,19.6896,19.656,19.6812,104800.0
2011-12-13 11:50:00,23.48,23.51,23.47,23.49,55600.0,19.6728,19.6979,19.6644,19.6812,55600.0
2011-12-13 11:55:00,23.5,23.53,23.49,23.5,37200.0,19.6896,19.7147,19.6812,19.6896,37200.0
2011-12-13 12:00:00,23.5,23.51,23.48,23.5,38400.0,19.6896,19.6979,19.6728,19.6896,38400.0
2011-12-13 12:05:00,23.5,23.5,23.48,23.5,24400.0,19.6896,19.6896,19.6728,19.6896,24400.0
2011-12-13 12:10:00,23.5,23.52,23.48,23.52,18000.0,19.6896,19.7063,19.6728,19.7063,18000.0
2011-12-13 12:15:00,23.52,23.54,23.5,23.52,27200.0,19.7063,19.7231,19.6896,19.7063,27200.0
2011-12-13 12:20:00,23.53,23.53,23.5,23.51,43200.0,19.7147,19.7147,19.6896,19.6979,43200.0
2011-12-13 12:25:00,23.52,23.56,23.52,23.54,19200.0,19.7063,19.7398,19.7063,19.7231,19200.0
2011-12-13 12:30:00,23.56,23.56,23.54,23.54,21600.0,19.7398,19.7398,19.7231,19.7231,21600.0
2011-12-13 12:35:00,23.55,23.56,23.48,23.48,37600.0,19.7315,19.7398,19.6728,19.6728,37600.0
2011-12-13 12:40:00,23.48,23.48,23.47,23.48,8800.0,19.6728,19.6728,19.6644,19.6728,8800.0
2011-12-13 12:45:00,23.48,23.5,23.46,23.5,10400.0,19.6728,19.6896,19.656,19.6896,10400.0
2011-12-13 12:50:00,23.5,23.56,23.5,23.55,108800.0,19.6896,19.7398,19.6896,19.7315,108800.0
2011-12-13 12:55:00,23.55,23.6,23.55,23.56,172400.0,19.7315,19.7733,19.7315,19.7398,172400.0
2011-12-13 13:00:00,23.56,23.57,23.54,23.54,44400.0,19.7398,19.7482,19.7231,19.7231,44400.0
2011-12-13 13:05:00,23.54,23.56,23.54,23.56,28400.0,19.7231,19.7398,19.7231,19.7398,28400.0
2011-12-13 13:10:00,23.56,23.61,23.56,23.61,56400.0,19.7398,19.7817,19.7398,19.7817,56400.0
2011-12-13 13:15:00,23.61,23.62,23.59,23.62,97600.0,19.7817,19.7901,19.765,19.7901,97600.0
2011-12-13 13:20:00,23.62,23.63,23.61,23.62,48400.0,19.7901,19.7985,19.7817,19.7901,48400.0
2011-12-13 13:25:00,23.62,23.62,23.56,23.57,42400.0,19.7901,19.7901,19.7398,19.7482,42400.0
2011-12-13 13:30:00,23.56,23.57,23.54,23.54,15600.0,19.7398,19.7482,19.7231,19.7231,15600.0
2011-12-13 13:35:00,23.53,23.53,23.48,23.48,26400.0,19.7147,19.7147,19.6728,19.6728,26400.0
2011-12-13 13:40:00,23.48,23.5,23.46,23.49,23600.0,19.6728,19.6896,19.656,19.6812,23600.0
2011-12-13 13:45:00,23.5,23.53,23.5,23.5,21200.0,19.6896,19.7147,19.6896,19.6896,21200.0
2011-12-13 13:50:00,23.5,23.51,23.49,23.49,8800.0,19.6896,19.6979,19.6812,19.6812,8800.0
2011-12-13 13:55:00,23.49,23.51,23.48,23.5,18400.0,19.6812,19.6979,19.6728,19.6896,18400.0
2011-12-13 14:00:00,23.5,23.57,23.5,23.56,42800.0,19.6896,19.7482,19.6896,19.7398,42800.0
2011-12-13 14:05:00,23.56,23.61,23.56,23.59,23200.0,19.7398,19.7817,19.7398,19.765,23200.0
2011-12-13 14:10:00,23.59,23.59,23.52,23.53,40400.0,19.765,19.765,19.7063,19.7147,40400.0
2011-12-13 14:15:00,23.53,23.53,23.48,23.48,19200.0,19.7147,19.7147,19.6728,19.6728,19200.0
2011-12-13 14:20:00,23.47,23.51,23.42,23.46,41600.0,19.6644,19.6979,19.6225,19.656,41600.0
2011-12-13 14:25:00,23.45,23.51,23.45,23.49,36000.0,19.6477,19.6979,19.6477,19.6812,36000.0
2011-12-13 14:30:00,23.49,23.49,23.41,23.41,26800.0,19.6812,19.6812,19.6142,19.6142,26800.0
2011-12-13 14:35:00,23.4,23.4,23.33,23.33,54000.0,19.6058,19.6058,19.5471,19.5471,54000.0
2011-12-13 14:40:00,23.33,23.37,23.31,23.36,68000.0,19.5471,19.5806,19.5304,19.5723,68000.0
2011-12-13 14:45:00,23.36,23.36,23.32,23.35,33200.0,19.5723,19.5723,19.5387,19.5639,33200.0
2011-12-13 14:50:00,23.35,23.38,23.34,23.37,84800.0,19.5639,19.589,19.5555,19.5806,84800.0
2011-12-13 14:55:00,23.36,23.38,23.35,23.35,38800.0,19.5723,19.589,19.5639,19.5639,38800.0
2011-12-13 15:00:00,23.36,23.37,23.34,23.36,33600.0,19.5723,19.5806,19.5555,19.5723,33600.0
2011-12-13 15:05:00,23.38,23.41,23.37,23.4,80400.0,19.589,19.6142,19.5806,19.6058,80400.0
2011-12-13 15:10:00,23.39,23.4,23.38,23.38,83600.0,19.5974,19.6058,19.589,19.589,83600.0
2011-12-13 15:15:00,23.38,23.41,23.33,23.36,29200.0,19.589,19.6142,19.5471,19.5723,29200.0
2011-12-13 15:20:00,23.35,23.36,23.31,23.33,30800.0,19.5639,19.5723,19.5304,19.5471,30800.0
2011-12-13 15:25:00,23.33,23.33,23.26,23.28,45200.0,19.5471,19.5471,19.4885,19.5052,45200.0
2011-12-13 15:30:00,23.28,23.28,23.22,23.22,53600.0,19.5052,19.5052,19.455,19.455,53600.0
2011-12-13 15:35:00,23.2,23.27,23.18,23.25,64000.0,19.4382,19.4969,19.4215,19.4801,64000.0
2011-12-13 15:40:00,23.25,23.26,23.23,23.24,194400.0,19.4801,19.4885,19.4633,19.4717,194400.0
2011-12-13 15:45:00,23.24,23.28,23.23,23.28,65200.0,19.4717,19.5052,19.4633,19.5052,65200.0
2011-12-13 15:50:00,23.28,23.29,23.17,23.18,283200.0,19.5052,19.5136,19.4131,19.4215,283200.0
2011-12-13 15:55:00,23.17,23.25,23.17,23.23,278400.0,19.4131,19.4801,19.4131,19.4633,278400.0
2011-12-14 09:30:00,23.18,23.22,23.0,23.11,100000.0,19.4215,19.455,19.2706,19.3628,100000.0
2011-12-14 09:35:00,23.12,23.14,23.08,23.09,49600.0,19.3712,19.3879,19.3377,19.346,49600.0
2011-12-14 09:40:00,23.1,23.21,23.1,23.15,56000.0,19.3544,19.4466,19.3544,19.3963,56000.0
2011-12-14 09:45:00,23.15,23.15,23.03,23.06,60800.0,19.3963,19.3963,19.2958,19.3209,60800.0
2011-12-14 09:50:00,23.06,23.15,23.05,23.15,33200.0,19.3209,19.3963,19.3125,19.3963,33200.0
2011-12-14 09:55:00,23.15,23.24,23.15,23.18,64400.0,19.3963,19.4717,19.3963,19.4215,64400.0
2011-12-14 10:00:00,23.18,23.18,23.15,23.17,26800.0,19.4215,19.4215,19.3963,19.4131,26800.0
2011-12-14 10:05:00,23.16,23.17,23.07,23.08,26000.0,19.4047,19.4131,19.3293,19.3377,26000.0
2011-12-14 10:10:00,23.07,23.07,23.03,23.03,19200.0,19.3293,19.3293,19.2958,19.2958,19200.0
2011-12-14 10:15:00,23.04,23.07,23.03,23.07,19600.0,19.3042,19.3293,19.2958,19.3293,19600.0
2011-12-14 10:20:00,23.08,23.09,23.0,23.02,15600.0,19.3377,19.346,19.2706,19.2874,15600.0
2011-12-14 10:25:00,23.02,23.07,23.02,23.06,26400.0,19.2874,19.3293,19.2874,19.3209,26400.0
2011-12-14 10:30:00,23.06,23.08,23.05,23.08,134400.0,19.3209,19.3377,19.3125,19.3377,134400.0
2011-12-14 10:35:00,23.09,23.13,23.09,23.11,20400.0,19.346,19.3796,19.346,19.3628,20400.0
2011-12-14 10:40:00,23.13,23.15,23.1,23.13,13600.0,19.3796,19.3963,19.3544,19.3796,13600.0
2011-12-14 10:45:00,23.13,23.15,23.11,23.15,22800.0,19.3796,19.3963,19.3628,19.3963,22800.0
2011-12-14 10:50:00,23.15,23.15,23.09,23.11,110400.0,19.3963,19.3963,19.346,19.3628,110400.0
2011-12-14 10:55:00,23.11,23.11,23.04,23.04,13600.0,19.3628,19.3628,19.3042,19.3042,13600.0
2011-12-14 11:00:00,23.03,23.08,23.03,23.05,140000.0,19.2958,19.3377,19.2958,19.3125,140000.0
2011-12-14 11:05:00,23.05,23.11,23.05,23.1,65200.0,19.3125,19.3628,19.3125,19.3544,65200.0
2011-12-14 11:10:00,23.1,23.1,23.06,23.08,32800.0,19.3544,19.3544,19.3209,19.3377,32800.0
2011-12-14 11:15:00,23.08,23.08,23.06,23.08,30000.0,19.3377,19.3377,19.3209,19.3377,30000.0
2011-12-14 11:20:00,23.08,23.12,23.07,23.12,21600.0,19.3377,19.3712,19.3293,19.3712,21600.0
2011-12-14 11:25:00,23.11,23.13,23.1,23.1,18000.0,19.3628,19.3796,19.3544,19.3544,18000.0
2011-12-14 11:30:00,23.1,23.1,23.06,23.06,26000.0,19.3544,19.3544,19.3209,19.3209,26000.0
2011-12-14 11:35:00,23.04,23.05,23.02,23.04,19600.0,19.3042,19.3125,19.2874,19.3042,19600.0
2011-12-14 11:40:00,23.04,23.06,23.03,23.06,38400.0,19.3042,19.3209,19.2958,19.3209,38400.0
2011-12-14 11:45:00,23.06,23.09,23.06,23.09,43200.0,19.3209,19.346,19.3209,19.346,43200.0
2011-12-14 11:50:00,23.08,23.09,23.07,23.09,21600.0,19.3377,19.346,19.3293,19.346,21600.0
2011-12-14 11:55:00,23.08,23.09,23.08,23.08,26000.0,19.3377,19.346,19.3377,19.3377,26000.0
2011-12-14 12:00:00,23.07,23.1,23.07,23.08,47600.0,19.3293,19.3544,19.3293,19.3377,47600.0
2011-12-14 12:05:00,23.09,23.13,23.08,23.13,23600.0,19.346,19.3796,19.3377,19.3796,23600.0
2011-12-14 12:10:00,23.15,23.17,23.12,23.16,31200.0,19.3963,19.4131,19.3712,19.4047,31200.0
2011-12-14 12:15:00,23.16,23.2,23.16,23.17,18800.0,19.4047,19.4382,19.4047,19.4131,18800.0
2011-12-14 12:20:00,23.18,23.21,23.18,23.2,53200.0,19.4215,19.4466,19.4215,19.4382,53200.0
2011-12-14 12:25:00,23.2,23.21,23.19,23.21,18400.0,19.4382,19.4466,19.4298,19.4466,18400.0
2011-12-14 12:30:00,23.21,23.24,23.21,23.24,16000.0,19.4466,19.4717,19.4466,19.4717,16000.0
2011-12-14 12:35:00,23.23,23.24,23.22,23.23,28000.0,19.4633,19.4717,19.455,19.4633,28000.0
2011-12-14 12:40:00,23.24,23.25,23.23,23.23,22400.0,19.4717,19.4801,19.4633,19.4633,22400.0
2011-12-14 12:45:00,23.23,23.26,23.23,23.24,32400.0,19.4633,19.4885,19.4633,19.4717,32400.0
2011-12-14 12:50:00,23.23,23.24,23.19,23.19,31600.0,19.4633,19.4717,19.4298,19.4298,31600.0
2011-12-14 12:55:00,23.19,23.22,23.19,23.22,50000.0,19.4298,19.455,19.4298,19.455,50000.0
2011-12-14 13:00:00,23.21,23.21,23.19,23.2,19600.0,19.4466,19.4466,19.4298,19.4382,19600.0
2011-12-14 13:05:00,23.2,23.22,23.2,23.2,32800.0,19.4382,19.455,19.4382,19.4382,32800.0
2011-12-14 13:10:00,23.2,23.2,23.19,23.2,40800.0,19.4382,19.4382,19.4298,19.4382,40800.0
2011-12-14 13:15:00,23.21,23.27,23.21,23.27,18400.0,19.4466,19.4969,19.4466,19.4969,18400.0
2011-12-14 13:20:00,23.26,23.27,23.24,23.25,23600.0,19.4885,19.4969,19.4717,19.4801,23600.0
2011-12-14 13:25:00,23.25,23.28,23.25,23.28,15600.0,19.4801,19.5052,19.4801,19.5052,15600.0
2011-12-14 13:30:00,23.27,23.28,23.22,23.25,19200.0,19.4969,19.5052,19.455,19.4801,19200.0
2011-12-14 13:35:00,23.23,23.29,23.23,23.28,28000.0,19.4633,19.5136,19.4633,19.5052,28000.0
2011-12-14 13:40:00,23.29,23.29,23.28,23.29,8000.0,19.5136,19.5136,19.5052,19.5136,8000.0
2011-12-14 13:45:00,23.29,23.31,23.28,23.28,21600.0,19.5136,19.5304,19.5052,19.5052,21600.0
2011-12-14 13:50:00,23.27,23.27,23.24,23.25,26400.0,19.4969,19.4969,19.4717,19.4801,26400.0
2011-12-14 13:55:00,23.25,23.26,23.22,23.22,40000.0,19.4801,19.4885,19.455,19.455,40000.0
2011-12-14 14:00:00,23.22,23.22,23.17,23.2,71200.0,19.455,19.455,19.4131,19.4382,71200.0
2011-12-14 14:05:00,23.19,23.22,23.19,23.19,19200.0,19.4298,19.455,19.4298,19.4298,19200.0
2011-12-14 14:10:00,23.19,23.2,23.18,23.2,27600.0,19.4298,19.4382,19.4215,19.4382,27600.0
2011-12-14 14:15:00,23.2,23.23,23.2,23.2,21200.0,19.4382,19.4633,19.4382,19.4382,21200.0
2011-12-14 14:20:00,23.2,23.2,23.19,23.2,17200.0,19.4382,19.4382,19.4298,19.4382,17200.0
2011-12-14 14:25:00,23.21,23.25,23.21,23.24,21600.0,19.4466,19.4801,19.4466,19.4717,21600.0
2011-12-14 14:30:00,23.24,23.25,23.23,23.23,21200.0,19.4717,19.4801,19.4633,19.4633,21200.0
2011-12-14 14:35:00,23.22,23.23,23.18,23.19,32000.0,19.455,19.4633,19.4215,19.4298,32000.0
2011-12-14 14:40:00,23.19,23.21,23.18,23.19,50000.0,19.4298,19.4466,19.4215,19.4298,50000.0
2011-12-14 14:45:00,23.18,23.25,23.18,23.23,42800.0,19.4215,19.4801,19.4215,19.4633,42800.0
2011-12-14 14:50:00,23.23,23.23,23.18,23.18,29600.0,19.4633,19.4633,19.4215,19.4215,29600.0
2011-12-14 14:55:00,23.18,23.2,23.16,23.18,42000.0,19.4215,19.4382,19.4047,19.4215,42000.0
2011-12-14 15:00:00,23.19,23.21,23.18,23.2,41600.0,19.4298,19.4466,19.4215,19.4382,41600.0
2011-12-14 15:05:00,23.18,23.2,23.16,23.16,41200.0,19.4215,19.4382,19.4047,19.4047,41200.0
2011-12-14 15:10:00,23.17,23.26,23.17,23.25,27200.0,19.4131,19.4885,19.4131,19.4801,27200.0
2011-12-14 15:15:00,23.24,23.26,23.23,23.25,36000.0,19.4717,19.4885,19.4633,19.4801,36000.0
2011-12-14 15:20:00,23.25,23.25,23.2,23.21,55600.0,19.4801,19.4801,19.4382,19.4466,55600.0
2011-12-14 15:25:00,23.22,23.25,23.22,23.25,32800.0,19.455,19.4801,19.455,19.4801,32800.0
2011-12-14 15:30:00,23.25,23.26,23.19,23.21,71200.0,19.4801,19.4885,19.4298,19.4466,71200.0
2011-12-14 15:35:00,23.21,23.23,23.2,23.22,40800.0,19.4466,19.4633,19.4382,19.455,40800.0
2011-12-14 15:40:00,23.22,23.24,23.22,23.23,61200.0,19.455,19.4717,19.455,19.4633,61200.0
2011-12-14 15:45:00,23.23,23.27,23.21,23.27,59200.0,19.4633,19.4969,19.4466,19.4969,59200.0
2011-12-14 15:50:00,23.27,23.27,23.23,23.25,76000.0,19.4969,19.4969,19.4633,19.4801,76000.0
2011-12-14 15:55:00,23.25,23.25,23.21,23.21,116400.0,19.4801,19.4801,19.4466,19.4466,116400.0
2011-12-15 09:30:00,23.39,23.46,23.16,23.19,104800.0,19.5974,19.656,19.4047,19.4298,104800.0
2011-12-15 09:35:00,23.19,23.3,23.18,23.29,13600.0,19.4298,19.522,19.4215,19.5136,13600.0
2011-12-15 09:40:00,23.29,23.31,23.25,23.27,54000.0,19.5136,19.5304,19.4801,19.4969,54000.0
2011-12-15 09:45:00,23.28,23.32,23.27,23.31,37200.0,19.5052,19.5387,19.4969,19.5304,37200.0
2011-12-15 09:50:00,23.32,23.36,23.31,23.32,33200.0,19.5387,19.5723,19.5304,19.5387,33200.0
2011-12-15 09:55:00,23.32,23.43,23.32,23.35,40800.0,19.5387,19.6309,19.5387,19.5639,40800.0
2011-12-15 10:00:00,23.38,23.41,23.31,23.33,23600.0,19.589,19.6142,19.5304,19.5471,23600.0
2011-12-15 10:05:00,23.33,23.35,23.32,23.33,39600.0,19.5471,19.5639,19.5387,19.5471,39600.0
2011-12-15 10:10:00,23.32,23.33,23.28,23.31,28400.0,19.5387,19.5471,19.5052,19.5304,28400.0
2011-12-15 10:15:00,23.3,23.31,23.25,23.31,17200.0,19.522,19.5304,19.4801,19.5304,17200.0
2011-12-15 10:20:00,23.32,23.33,23.3,23.3,11200.0,19.5387,19.5471,19.522,19.522,11200.0
2011-12-15 10:25:00,23.28,23.29,23.26,23.27,16400.0,19.5052,19.5136,19.4885,19.4969,16400.0
2011-12-15 10:30:00,23.26,23.31,23.25,23.29,31600.0,19.4885,19.5304,19.4801,19.5136,31600.0
2011-12-15 10:35:00,23.28,23.31,23.24,23.25,16800.0,19.5052,19.5304,19.4717,19.4801,16800.0
2011-12-15 10:40:00,23.25,23.3,23.24,23.27,34000.0,19.4801,19.522,19.4717,19.4969,34000.0
2011-12-15 10:45:00,23.27,23.27,23.24,23.24,26400.0,19.4969,19.4969,19.4717,19.4717,26400.0
2011-12-15 10:50:00,23.24,23.26,23.24,23.25,24400.0,19.4717,19.4885,19.4717,19.4801,24400.0
2011-12-15 10:55:00,23.25,23.26,23.19,23.21,23200.0,19.4801,19.4885,19.4298,19.4466,23200.0
2011-12-15 11:00:00,23.22,23.24,23.22,23.24,15600.0,19.455,19.4717,19.455,19.4717,15600.0
2011-12-15 11:05:00,23.23,23.23,23.18,23.18,35200.0,19.4633,19.4633,19.4215,19.4215,35200.0
2011-12-15 11:10:00,23.18,23.24,23.18,23.23,90800.0,19.4215,19.4717,19.4215,19.4633,90800.0
2011-12-15 11:15:00,23.21,23.23,23.2,23.2,13200.0,19.4466,19.4633,19.4382,19.4382,13200.0
2011-12-15 11:20:00,23.18,23.24,23.18,23.21,18800.0,19.4215,19.4717,19.4215,19.4466,18800.0
2011-12-15 11:25:00,23.21,23.24,23.19,23.23,21200.0,19.4466,19.4717,19.4298,19.4633,21200.0
2011-12-15 11:30:00,23.23,23.23,23.19,23.2,15200.0,19.4633,19.4633,19.4298,19.4382,15200.0
2011-12-15 11:35:00,23.2,23.25,23.2,23.23,22000.0,19.4382,19.4801,19.4382,19.4633,22000.0
2011-12-15 11:40:00,23.22,23.25,23.21,23.23,28000.0,19.455,19.4801,19.4466,19.4633,28000.0
2011-12-15 11:45:00,23.23,23.27,23.23,23.23,103600.0,19.4633,19.4969,19.4633,19.4633,103600.0
2011-12-15 11:50:00,23.23,23.25,23.23,23.25,59600.0,19.4633,19.4801,19.4633,19.4801,59600.0
2011-12-15 11:55:00,23.25,23.27,23.23,23.25,19200.0,19.4801,19.4969,19.4633,19.4801,19200.0
2011-12-15 12:00:00,23.25,23.3,23.25,23.3,62000.0,19.4801,19.522,19.4801,19.522,62000.0
2011-12-15 12:05:00,23.29,23.33,23.29,23.32,15600.0,19.5136,19.5471,19.5136,19.5387,15600.0
2011-12-15 12:10:00,23.31,23.34,23.31,23.34,36000.0,19.5304,19.5555,19.5304,19.5555,36000.0
2011-12-15 12:15:00,23.34,23.34,23.33,23.33,18800.0,19.5555,19.5555,19.5471,19.5471,18800.0
2011-12-15 12:20:00,23.33,23.38,23.33,23.34,54400.0,19.5471,19.589,19.5471,19.5555,54400.0
2011-12-15 12:25:00,23.34,23.36,23.33,23.36,7200.0,19.5555,19.5723,19.5471,19.5723,7200.0
2011-12-15 12:30:00,23.35,23.35,23.33,23.33,14400.0,19.5639,19.5639,19.5471,19.5471,14400.0
2011-12-15 12:35:00,23.33,23.33,23.31,23.32,11200.0,19.5471,19.5471,19.5304,19.5387,11200.0
2011-12-15 12:40:00,23.33,23.34,23.31,23.31,6800.0,19.5471,19.5555,19.5304,19.5304,6800.0
2011-12-15 12:45:00,23.31,23.33,23.31,23.32,14800.0,19.5304,19.5471,19.5304,19.5387,14800.0
2011-12-15 12:50:00,23.32,23.32,23.3,23.3,14000.0,19.5387,19.5387,19.522,19.522,14000.0
2011-12-15 12:55:00,23.3,23.3,23.29,23.29,8400.0,19.522,19.522,19.5136,19.5136,8400.0
2011-12-15 13:00:00,23.29,23.3,23.28,23.3,9600.0,19.5136,19.522,19.5052,19.522,9600.0
2011-12-15 13:05:00,23.3,23.31,23.28,23.3,14000.0,19.522,19.5304,19.5052,19.522,14000.0
2011-12-15 13:10:00,23.3,23.3,23.27,23.28,17600.0,19.522,19.522,19.4969,19.5052,17600.0
2011-12-15 13:15:00,23.28,23.3,23.27,23.3,18800.0,19.5052,19.522,19.4969,19.522,18800.0
2011-12-15 13:20:00,23.29,23.31,23.28,23.28,17200.0,19.5136,19.5304,19.5052,19.5052,17200.0
2011-12-15 13:25:00,23.28,23.3,23.27,23.28,11200.0,19.5052,19.522,19.4969,19.5052,11200.0
2011-12-15 13:30:00,23.28,23.28,23.23,23.23,20800.0,19.5052,19.5052,19.4633,19.4633,20800.0
2011-12-15 13:35:00,23.24,23.25,23.22,23.23,74000.0,19.4717,19.4801,19.455,19.4633,74000.0
2011-12-15 13:40:00,23.23,23.27,23.2,23.26,36400.0,19.4633,19.4969,19.4382,19.4885,36400.0
2011-12-15 13:45:00,23.25,23.28,23.24,23.28,12400.0,19.4801,19.5052,19.4717,19.5052,12400.0
2011-12-15 13:50:00,23.27,23.3,23.26,23.3,35600.0,19.4969,19.522,19.4885,19.522,35600.0
2011-12-15 13:55:00,23.3,23.33,23.3,23.31,25200.0,19.522,19.5471,19.522,19.5304,25200.0
2011-12-15 14:00:00,23.32,23.34,23.32,23.34,12800.0,19.5387,19.5555,19.5387,19.5555,12800.0
2011-12-15 14:05:00,23.33,23.33,23.29,23.3,23600.0,19.5471,19.5471,19.5136,19.522,23600.0
2011-12-15 14:10:00,23.3,23.32,23.3,23.32,45200.0,19.522,19.5387,19.522,19.5387,45200.0
2011-12-15 14:15:00,23.32,23.33,23.31,23.31,10800.0,19.5387,19.5471,19.5304,19.5304,10800.0
2011-12-15 14:20:00,23.32,23.33,23.3,23.32,34000.0,19.5387,19.5471,19.522,19.5387,34000.0
2011-12-15 14:25:00,23.32,23.33,23.3,23.3,25600.0,19.5387,19.5471,19.522,19.522,25600.0
2011-12-15 14:30:00,23.3,23.31,23.29,23.3,16800.0,19.522,19.5304,19.5136,19.522,16800.0
2011-12-15 14:35:00,23.3,23.3,23.29,23.3,19200.0,19.522,19.522,19.5136,19.522,19200.0
2011-12-15 14:40:00,23.29,23.29,23.25,23.26,21200.0,19.5136,19.5136,19.4801,19.4885,21200.0
2011-12-15 14:45:00,23.27,23.27,23.22,23.23,144800.0,19.4969,19.4969,19.455,19.4633,144800.0
2011-12-15 14:50:00,23.24,23.24,23.22,23.24,40400.0,19.4717,19.4717,19.455,19.4717,40400.0
2011-12-15 14:55:00,23.25,23.28,23.24,23.24,48000.0,19.4801,19.5052,19.4717,19.4717,48000.0
2011-12-15 15:00:00,23.24,23.26,23.23,23.26,28800.0,19.4717,19.4885,19.4633,19.4885,28800.0
2011-12-15 15:05:00,23.26,23.27,23.25,23.27,30800.0,19.4885,19.4969,19.4801,19.4969,30800.0
2011-12-15 15:10:00,23.27,23.29,23.25,23.26,35600.0,19.4969,19.5136,19.4801,19.4885,35600.0
2011-12-15 15:15:00,23.26,23.31,23.26,23.3,40400.0,19.4885,19.5304,19.4885,19.522,40400.0
2011-12-15 15:20:00,23.3,23.3,23.28,23.28,45200.0,19.522,19.522,19.5052,19.5052,45200.0
2011-12-15 15:25:00,23.28,23.29,23.25,23.28,48000.0,19.5052,19.5136,19.4801,19.5052,48000.0
2011-12-15 15:30:00,23.28,23.3,23.27,23.29,60400.0,19.5052,19.522,19.4969,19.5136,60400.0
2011-12-15 15:35:00,23.29,23.3,23.25,23.28,70400.0,19.5136,19.522,19.4801,19.5052,70400.0
2011-12-15 15:40:00,23.28,23.29,23.24,23.24,53600.0,19.5052,19.5136,19.4717,19.4717,53600.0
2011-12-15 15:45:00,23.23,23.24,23.2,23.24,82400.0,19.4633,19.4717,19.4382,19.4717,82400.0
2011-12-15 15:50:00,23.24,23.24,23.17,23.17,115600.0,19.4717,19.4717,19.4131,19.4131,115600.0
2011-12-15 15:55:00,23.17,23.21,23.17,23.21,207200.0,19.4131,19.4466,19.4131,19.4466,207200.0
2011-12-16 09:30:00,23.38,23.38,23.15,23.3,874600.0,19.589,19.589,19.3963,19.522,874600.0
2011-12-16 09:35:00,23.33,23.49,23.33,23.46,44600.0,19.5471,19.6812,19.5471,19.656,44600.0
2011-12-16 09:40:00,23.46,23.58,23.42,23.51,57000.0,19.656,19.7566,19.6225,19.6979,57000.0
2011-12-16 09:45:00,23.5,23.53,23.4,23.42,42800.0,19.6896,19.7147,19.6058,19.6225,42800.0
2011-12-16 09:50:00,23.42,23.5,23.4,23.47,36800.0,19.6225,19.6896,19.6058,19.6644,36800.0
2011-12-16 09:55:00,23.47,23.53,23.47,23.53,37400.0,19.6644,19.7147,19.6644,19.7147,37400.0
2011-12-16 10:00:00,23.53,23.57,23.52,23.54,70800.0,19.7147,19.7482,19.7063,19.7231,70800.0
2011-12-16 10:05:00,23.55,23.58,23.54,23.57,39400.0,19.7315,19.7566,19.7231,19.7482,39400.0
2011-12-16 10:10:00,23.57,23.63,23.57,23.61,30800.0,19.7482,19.7985,19.7482,19.7817,30800.0
2011-12-16 10:15:00,23.61,23.63,23.61,23.61,24000.0,19.7817,19.7985,19.7817,19.7817,24000.0
2011-12-16 10:20:00,23.62,23.63,23.6,23.6,28400.0,19.7901,19.7985,19.7733,19.7733,28400.0
2011-12-16 10:25:00,23.61,23.63,23.6,23.61,48800.0,19.7817,19.7985,19.7733,19.7817,48800.0
2011-12-16 10:30:00,23.62,23.63,23.6,23.63,79400.0,19.7901,19.7985,19.7733,19.7985,79400.0
2011-12-16 10:35:00,23.63,23.66,23.63,23.66,64000.0,19.7985,19.8236,19.7985,19.8236,64000.0
2011-12-16 10:40:00,23.66,23.75,23.66,23.73,61400.0,19.8236,19.899,19.8236,19.8823,61400.0
2011-12-16 10:45:00,23.72,23.75,23.67,23.69,55000.0,19.8739,19.899,19.832,19.8488,55000.0
2011-12-16 10:50:00,23.7,23.71,23.67,23.67,18600.0,19.8571,19.8655,19.832,19.832,18600.0
2011-12-16 10:55:00,23.66,23.68,23.61,23.68,28800.0,19.8236,19.8404,19.7817,19.8404,28800.0
2011-12-16 11:00:00,23.69,23.72,23.68,23.7,34000.0,19.8488,19.8739,19.8404,19.8571,34000.0
2011-12-16 11:05:00,23.71,23.74,23.7,23.74,26600.0,19.8655,19.8906,19.8571,19.8906,26600.0
2011-12-16 11:10:00,23.74,23.75,23.73,23.75,21800.0,19.8906,19.899,19.8823,19.899,21800.0
2011-12-16 11:15:00,23.75,23.75,23.74,23.74,15000.0,19.899,19.899,19.8906,19.8906,15000.0
2011-12-16 11:20:00,23.74,23.74,23.72,23.74,33000.0,19.8906,19.8906,19.8739,19.8906,33000.0
2011-12-16 11:25:00,23.74,23.74,23.68,23.68,30200.0,19.8906,19.8906,19.8404,19.8404,30200.0
2011-12-16 11:30:00,23.68,23.71,23.68,23.68,40200.0,19.8404,19.8655,19.8404,19.8404,40200.0
2011-12-16 11:35:00,23.68,23.69,23.61,23.61,34800.0,19.8404,19.8488,19.7817,19.7817,34800.0
2011-12-16 11:40:00,23.61,23.64,23.61,23.64,29400.0,19.7817,19.8069,19.7817,19.8069,29400.0
2011-12-16 11:45:00,23.63,23.64,23.59,23.6,33200.0,19.7985,19.8069,19.765,19.7733,33200.0
2011-12-16 11:50:00,23.6,23.6,23.57,23.57,35200.0,19.7733,19.7733,19.7482,19.7482,35200.0
2011-12-16 11:55:00,23.58,23.58,23.5,23.5,19200.0,19.7566,19.7566,19.6896,19.6896,19200.0
2011-12-16 12:00:00,23.51,23.51,23.48,23.5,24800.0,19.6979,19.6979,19.6728,19.6896,24800.0
2011-12-16 12:05:00,23.5,23.55,23.5,23.54,26400.0,19.6896,19.7315,19.6896,19.7231,26400.0
2011-12-16 12:10:00,23.54,23.58,23.54,23.57,30400.0,19.7231,19.7566,19.7231,19.7482,30400.0
2011-12-16 12:15:00,23.57,23.59,23.55,23.58,22000.0,19.7482,19.765,19.7315,19.7566,22000.0
2011-12-16 12:20:00,23.58,23.58,23.55,23.58,28800.0,19.7566,19.7566,19.7315,19.7566,28800.0
2011-12-16 12:25:00,23.59,23.59,23.54,23.56,36600.0,19.765,19.765,19.7231,19.7398,36600.0
2011-12-16 12:30:00,23.56,23.57,23.49,23.53,61200.0,19.7398,19.7482,19.6812,19.7147,61200.0
2011-12-16 12:35:00,23.53,23.55,23.5,23.5,121000.0,19.7147,19.7315,19.6896,19.6896,121000.0
2011-12-16 12:40:00,23.5,23.51,23.49,23.49,37800.0,19.6896,19.6979,19.6812,19.6812,37800.0
2011-12-16 12:45:00,23.49,23.52,23.47,23.51,52800.0,19.6812,19.7063,19.6644,19.6979,52800.0
2011-12-16 12:50:00,23.51,23.53,23.49,23.53,21000.0,19.6979,19.7147,19.6812,19.7147,21000.0
2011-12-16 12:55:00,23.52,23.54,23.49,23.52,33200.0,19.7063,19.7231,19.6812,19.7063,33200.0
2011-12-16 13:00:00,23.53,23.57,23.52,23.56,27200.0,19.7147,19.7482,19.7063,19.7398,27200.0
2011-12-16 13:05:00,23.56,23.59,23.56,23.57,20000.0,19.7398,19.765,19.7398,19.7482,20000.0
2011-12-16 13:10:00,23.58,23.59,23.57,23.57,16200.0,19.7566,19.765,19.7482,19.7482,16200.0
2011-12-16 13:15:00,23.58,23.59,23.57,23.59,14400.0,19.7566,19.765,19.7482,19.765,14400.0
2011-12-16 13:20:00,23.59,23.61,23.59,23.6,19400.0,19.765,19.7817,19.765,19.7733,19400.0
2011-12-16 13:25:00,23.61,23.62,23.6,23.61,14200.0,19.7817,19.7901,19.7733,19.7817,14200.0
2011-12-16 13:30:00,23.61,23.62,23.6,23.6,16200.0,19.7817,19.7901,19.7733,19.7733,16200.0
2011-12-16 13:35:00,23.6,23.61,23.59,23.59,10800.0,19.7733,19.7817,19.765,19.765,10800.0
2011-12-16 13:40:00,23.59,23.59,23.57,23.59,25400.0,19.765,19.765,19.7482,19.765,25400.0
2011-12-16 13:45:00,23.58,23.6,23.57,23.6,25800.0,19.7566,19.7733,19.7482,19.7733,25800.0
2011-12-16 13:50:00,23.6,23.61,23.59,23.6,30200.0,19.7733,19.7817,19.765,19.7733,30200.0
2011-12-16 13:55:00,23.6,23.61,23.57,23.57,59600.0,19.7733,19.7817,19.7482,19.7482,59600.0
2011-12-16 14:00:00,23.57,23.58,23.53,23.53,48800.0,19.7482,19.7566,19.7147,19.7147,48800.0
2011-12-16 14:05:00,23.53,23.56,23.53,23.56,27800.0,19.7147,19.7398,19.7147,19.7398,27800.0
2011-12-16 14:10:00,23.56,23.59,23.55,23.59,38000.0,19.7398,19.765,19.7315,19.765,38000.0
2011-12-16 14:15:00,23.59,23.59,23.57,23.57,28600.0,19.765,19.765,19.7482,19.7482,28600.0
2011-12-16 14:20:00,23.57,23.57,23.57,23.57,35000.0,19.7482,19.7482,19.7482,19.7482,35000.0
2011-12-16 14:25:00,23.57,23.59,23.56,23.57,48200.0,19.7482,19.765,19.7398,19.7482,48200.0
2011-12-16 14:30:00,23.57,23.61,23.57,23.6,42600.0,19.7482,19.7817,19.7482,19.7733,42600.0
2011-12-16 14:35:00,23.6,23.6,23.57,23.57,32800.0,19.7733,19.7733,19.7482,19.7482,32800.0
2011-12-16 14:40:00,23.57,23.58,23.55,23.56,50200.0,19.7482,19.7566,19.7315,19.7398,50200.0
2011-12-16 14:45:00,23.55,23.58,23.55,23.57,28600.0,19.7315,19.7566,19.7315,19.7482,28600.0
2011-12-16 14:50:00,23.57,23.58,23.56,23.56,24400.0,19.7482,19.7566,19.7398,19.7398,24400.0
2011-12-16 14:55:00,23.56,23.56,23.54,23.55,31600.0,19.7398,19.7398,19.7231,19.7315,31600.0
2011-12-16 15:00:00,23.55,23.56,23.54,23.55,29600.0,19.7315,19.7398,19.7231,19.7315,29600.0
2011-12-16 15:05:00,23.55,23.55,23.52,23.52,79400.0,19.7315,19.7315,19.7063,19.7063,79400.0
2011-12-16 15:10:00,23.53,23.56,23.53,23.55,157000.0,19.7147,19.7398,19.7147,19.7315,157000.0
2011-12-16 15:15:00,23.56,23.56,23.5,23.5,47200.0,19.7398,19.7398,19.6896,19.6896,47200.0
2011-12-16 15:20:00,23.5,23.53,23.46,23.46,43400.0,19.6896,19.7147,19.656,19.656,43400.0
2011-12-16 15:25:00,23.47,23.5,23.47,23.48,39200.0,19.6644,19.6896,19.6644,19.6728,39200.0
2011-12-16 15:30:00,23.48,23.5,23.48,23.5,62800.0,19.6728,19.6896,19.6728,19.6896,62800.0
2011-12-16 15:35:00,23.5,23.5,23.49,23.5,41200.0,19.6896,19.6896,19.6812,19.6896,41200.0
2011-12-16 15:40:00,23.5,23.53,23.5,23.53,84000.0,19.6896,19.7147,19.6896,19.7147,84000.0
2011-12-16 15:45:00,23.52,23.57,23.52,23.57,77400.0,19.7063,19.7482,19.7063,19.7482,77400.0
2011-12-16 15:50:00,23.56,23.56,23.46,23.48,280600.0,19.7398,19.7398,19.656,19.6728,280600.0
2011-12-16 15:55:00,23.47,23.52,23.46,23.5,614600.0,19.6644,19.7063,19.656,19.6896,614600.0
2011-12-19 09:30:00,23.67,23.83,23.62,23.79,101200.0,19.832,19.9661,19.7901,19.9325,101200.0
2011-12-19 09:35:00,23.78,23.88,23.75,23.88,83800.0,19.9242,20.0079,19.899,20.0079,83800.0
2011-12-19 09:40:00,23.88,23.95,23.75,23.75,85600.0,20.0079,20.0666,19.899,19.899,85600.0
2011-12-19 09:45:00,23.75,23.75,23.66,23.68,69000.0,19.899,19.899,19.8236,19.8404,69000.0
2011-12-19 09:50:00,23.69,23.73,23.68,23.72,30800.0,19.8488,19.8823,19.8404,19.8739,30800.0
2011-12-19 09:55:00,23.72,23.72,23.63,23.66,90000.0,19.8739,19.8739,19.7985,19.8236,90000.0
2011-12-19 10:00:00,23.67,23.7,23.64,23.66,64600.0,19.832,19.8571,19.8069,19.8236,64600.0
2011-12-19 10:05:00,23.67,23.74,23.67,23.74,34000.0,19.832,19.8906,19.832,19.8906,34000.0
2011-12-19 10:10:00,23.74,23.74,23.69,23.7,27400.0,19.8906,19.8906,19.8488,19.8571,27400.0
2011-12-19 10:15:00,23.7,23.71,23.65,23.65,22000.0,19.8571,19.8655,19.8152,19.8152,22000.0
2011-12-19 10:20:00,23.65,23.7,23.63,23.7,48000.0,19.8152,19.8571,19.7985,19.8571,48000.0
2011-12-19 10:25:00,23.7,23.74,23.7,23.74,109200.0,19.8571,19.8906,19.8571,19.8906,109200.0
2011-12-19 10:30:00,23.74,23.75,23.72,23.75,25000.0,19.8906,19.899,19.8739,19.899,25000.0
2011-12-19 10:35:00,23.75,23.75,23.71,23.74,31800.0,19.899,19.899,19.8655,19.8906,31800.0
2011-12-19 10:40:00,23.75,23.75,23.7,23.7,33000.0,19.899,19.899,19.8571,19.8571,33000.0
2011-12-19 10:45:00,23.7,23.7,23.61,23.63,24600.0,19.8571,19.8571,19.7817,19.7985,24600.0
2011-12-19 10:50:00,23.62,23.64,23.6,23.62,34600.0,19.7901,19.8069,19.7733,19.7901,34600.0
2011-12-19 10:55:00,23.62,23.64,23.59,23.59,21800.0,19.7901,19.8069,19.765,19.765,21800.0
2011-12-19 11:00:00,23.59,23.6,23.57,23.57,23400.0,19.765,19.7733,19.7482,19.7482,23400.0
2011-12-19 11:05:00,23.57,23.6,23.51,23.52,45200.0,19.7482,19.7733,19.6979,19.7063,45200.0
2011-12-19 11:10:00,23.53,23.55,23.5,23.53,21200.0,19.7147,19.7315,19.6896,19.7147,21200.0
2011-12-19 11:15:00,23.53,23.53,23.5,23.5,22400.0,19.7147,19.7147,19.6896,19.6896,22400.0
2011-12-19 11:20:00,23.5,23.51,23.48,23.5,21400.0,19.6896,19.6979,19.6728,19.6896,21400.0
2011-12-19 11:25:00,23.5,23.51,23.48,23.5,19800.0,19.6896,19.6979,19.6728,19.6896,19800.0
2011-12-19 11:30:00,23.5,23.5,23.46,23.47,27800.0,19.6896,19.6896,19.656,19.6644,27800.0
2011-12-19 11:35:00,23.47,23.47,23.43,23.45,29600.0,19.6644,19.6644,19.6309,19.6477,29600.0
2011-12-19 11:40:00,23.45,23.46,23.39,23.41,87400.0,19.6477,19.656,19.5974,19.6142,87400.0
2011-12-19 11:45:00,23.41,23.41,23.36,23.36,34400.0,19.6142,19.6142,19.5723,19.5723,34400.0
2011-12-19 11:50:00,23.36,23.41,23.36,23.4,21400.0,19.5723,19.6142,19.5723,19.6058,21400.0
2011-12-19 11:55:00,23.4,23.4,23.36,23.36,22800.0,19.6058,19.6058,19.5723,19.5723,22800.0
2011-12-19 12:00:00,23.36,23.39,23.36,23.37,32400.0,19.5723,19.5974,19.5723,19.5806,32400.0
2011-12-19 12:05:00,23.37,23.4,23.35,23.36,47600.0,19.5806,19.6058,19.5639,19.5723,47600.0
2011-12-19 12:10:00,23.36,23.36,23.34,23.36,28000.0,19.5723,19.5723,19.5555,19.5723,28000.0
2011-12-19 12:15:00,23.36,23.36,23.31,23.31,41600.0,19.5723,19.5723,19.5304,19.5304,41600.0
2011-12-19 12:20:00,23.31,23.36,23.3,23.36,37200.0,19.5304,19.5723,19.522,19.5723,37200.0
2011-12-19 12:25:00,23.36,23.36,23.34,23.36,34000.0,19.5723,19.5723,19.5555,19.5723,34000.0
2011-12-19 12:30:00,23.36,23.36,23.35,23.35,19600.0,19.5723,19.5723,19.5639,19.5639,19600.0
2011-12-19 12:35:00,23.35,23.35,23.34,23.34,20000.0,19.5639,19.5639,19.5555,19.5555,20000.0
2011-12-19 12:40:00,23.34,23.35,23.33,23.34,17000.0,19.5555,19.5639,19.5471,19.5555,17000.0
2011-12-19 12:45:00,23.34,23.34,23.33,23.33,14800.0,19.5555,19.5555,19.5471,19.5471,14800.0
2011-12-19 12:50:00,23.33,23.34,23.33,23.34,15600.0,19.5471,19.5555,19.5471,19.5555,15600.0
2011-12-19 12:55:00,23.34,23.34,23.33,23.33,16800.0,19.5555,19.5555,19.5471,19.5471,16800.0
2011-12-19 13:00:00,23.34,23.36,23.33,23.34,25400.0,19.5555,19.5723,19.5471,19.5555,25400.0
2011-12-19 13:05:00,23.34,23.34,23.32,23.32,16000.0,19.5555,19.5555,19.5387,19.5387,16000.0
2011-12-19 13:10:00,23.32,23.32,23.28,23.28,31000.0,19.5387,19.5387,19.5052,19.5052,31000.0
2011-12-19 13:15:00,23.28,23.29,23.27,23.27,9400.0,19.5052,19.5136,19.4969,19.4969,9400.0
2011-12-19 13:20:00,23.27,23.28,23.27,23.28,22000.0,19.4969,19.5052,19.4969,19.5052,22000.0
2011-12-19 13:25:00,23.28,23.28,23.26,23.26,20600.0,19.5052,19.5052,19.4885,19.4885,20600.0
2011-12-19 13:30:00,23.27,23.27,23.23,23.23,70000.0,19.4969,19.4969,19.4633,19.4633,70000.0
2011-12-19 13:35:00,23.23,23.25,23.23,23.25,21000.0,19.4633,19.4801,19.4633,19.4801,21000.0
2011-12-19 13:40:00,23.24,23.26,23.23,23.26,16800.0,19.4717,19.4885,19.4633,19.4885,16800.0
2011-12-19 13:45:00,23.26,23.28,23.25,23.27,21200.0,19.4885,19.5052,19.4801,19.4969,21200.0
2011-12-19 13:50:00,23.27,23.3,23.26,23.29,28000.0,19.4969,19.522,19.4885,19.5136,28000.0
2011-12-19 13:55:00,23.29,23.3,23.29,23.29,17600.0,19.5136,19.522,19.5136,19.5136,17600.0
2011-12-19 14:00:00,23.3,23.3,23.27,23.28,18400.0,19.522,19.522,19.4969,19.5052,18400.0
2011-12-19 14:05:00,23.28,23.28,23.25,23.26,21000.0,19.5052,19.5052,19.4801,19.4885,21000.0
2011-12-19 14:10:00,23.25,23.25,23.23,23.24,19800.0,19.4801,19.4801,19.4633,19.4717,19800.0
2011-12-19 14:15:00,23.23,23.25,23.2,23.21,29200.0,19.4633,19.4801,19.4382,19.4466,29200.0
2011-12-19 14:20:00,23.21,23.21,23.18,23.19,26600.0,19.4466,19.4466,19.4215,19.4298,26600.0
2011-12-19 14:25:00,23.19,23.2,23.18,23.18,25400.0,19.4298,19.4382,19.4215,19.4215,25400.0
2011-12-19 14:30:00,23.18,23.2,23.18,23.18,20600.0,19.4215,19.4382,19.4215,19.4215,20600.0
2011-12-19 14:35:00,23.18,23.18,23.15,23.17,35000.0,19.4215,19.4215,19.3963,19.4131,35000.0
2011-12-19 14:40:00,23.17,23.2,23.17,23.2,24800.0,19.4131,19.4382,19.4131,19.4382,24800.0
2011-12-19 14:45:00,23.2,23.21,23.18,23.18,33800.0,19.4382,19.4466,19.4215,19.4215,33800.0
2011-12-19 14:50:00,23.18,23.21,23.18,23.2,36800.0,19.4215,19.4466,19.4215,19.4382,36800.0
2011-12-19 14:55:00,23.2,23.27,23.2,23.25,54200.0,19.4382,19.4969,19.4382,19.4801,54200.0
2011-12-19 15:00:00,23.25,23.25,23.12,23.12,46400.0,19.4801,19.4801,19.3712,19.3712,46400.0
2011-12-19 15:05:00,23.13,23.16,23.13,23.14,42400.0,19.3796,19.4047,19.3796,19.3879,42400.0
2011-12-19 15:10:00,23.14,23.15,23.12,23.13,54600.0,19.3879,19.3963,19.3712,19.3796,54600.0
2011-12-19 15:15:00,23.13,23.18,23.11,23.18,41600.0,19.3796,19.4215,19.3628,19.4215,41600.0
2011-12-19 15:20:00,23.17,23.17,23.15,23.16,36400.0,19.4131,19.4131,19.3963,19.4047,36400.0
2011-12-19 15:25:00,23.16,23.16,23.11,23.11,35800.0,19.4047,19.4047,19.3628,19.3628,35800.0
2011-12-19 15:30:00,23.11,23.12,23.1,23.11,59400.0,19.3628,19.3712,19.3544,19.3628,59400.0
2011-12-19 15:35:00,23.11,23.11,23.09,23.11,53200.0,19.3628,19.3628,19.346,19.3628,53200.0
2011-12-19 15:40:00,23.11,23.15,23.11,23.14,80600.0,19.3628,19.3963,19.3628,19.3879,80600.0
2011-12-19 15:45:00,23.14,23.16,23.11,23.11,87600.0,19.3879,19.4047,19.3628,19.3628,87600.0
2011-12-19 15:50:00,23.11,23.11,23.07,23.07,89600.0,19.3628,19.3628,19.3293,19.3293,89600.0
2011-12-19 15:55:00,23.07,23.13,23.07,23.11,110200.0,19.3293,19.3796,19.3293,19.3628,110200.0
2011-12-20 09:30:00,23.51,23.73,23.49,23.66,182400.0,19.6979,19.8823,19.6812,19.8236,182400.0
2011-12-20 09:35:00,23.65,23.74,23.56,23.68,69000.0,19.8152,19.8906,19.7398,19.8404,69000.0
2011-12-20 09:40:00,23.66,23.9,23.64,23.88,85800.0,19.8236,20.0247,19.8069,20.0079,85800.0
2011-12-20 09:45:00,23.88,23.89,23.83,23.86,62800.0,20.0079,20.0163,19.9661,19.9912,62800.0
2011-12-20 09:50:00,23.86,23.88,23.75,23.81,50800.0,19.9912,20.0079,19.899,19.9493,50800.0
2011-12-20 09:55:00,23.8,23.85,23.79,23.84,51000.0,19.9409,19.9828,19.9325,19.9744,51000.0
2011-12-20 10:00:00,23.82,23.87,23.81,23.81,26800.0,19.9577,19.9996,19.9493,19.9493,26800.0
2011-12-20 10:05:00,23.83,23.86,23.8,23.86,118600.0,19.9661,19.9912,19.9409,19.9912,118600.0
2011-12-20 10:10:00,23.86,23.86,23.74,23.75,47000.0,19.9912,19.9912,19.8906,19.899,47000.0
2011-12-20 10:15:00,23.77,23.81,23.77,23.78,82400.0,19.9158,19.9493,19.9158,19.9242,82400.0
2011-12-20 10:20:00,23.77,23.78,23.7,23.71,43800.0,19.9158,19.9242,19.8571,19.8655,43800.0
2011-12-20 10:25:00,23.71,23.82,23.71,23.8,71400.0,19.8655,19.9577,19.8655,19.9409,71400.0
2011-12-20 10:30:00,23.8,23.81,23.73,23.75,63800.0,19.9409,19.9493,19.8823,19.899,63800.0
2011-12-20 10:35:00,23.75,23.8,23.73,23.74,58800.0,19.899,19.9409,19.8823,19.8906,58800.0
2011-12-20 10:40:00,23.75,23.78,23.73,23.75,20800.0,19.899,19.9242,19.8823,19.899,20800.0
2011-12-20 10:45:00,23.75,23.77,23.75,23.75,23600.0,19.899,19.9158,19.899,19.899,23600.0
2011-12-20 10:50:00,23.75,23.75,23.71,23.72,34000.0,19.899,19.899,19.8655,19.8739,34000.0
2011-12-20 10:55:00,23.73,23.77,23.72,23.74,37000.0,19.8823,19.9158,19.8739,19.8906,37000.0
2011-12-20 11:00:00,23.73,23.74,23.73,23.74,18800.0,19.8823,19.8906,19.8823,19.8906,18800.0
2011-12-20 11:05:00,23.74,23.77,23.71,23.72,21600.0,19.8906,19.9158,19.8655,19.8739,21600.0
2011-12-20 11:10:00,23.71,23.73,23.69,23.72,93400.0,19.8655,19.8823,19.8488,19.8739,93400.0
2011-12-20 11:15:00,23.72,23.77,23.72,23.77,27600.0,19.8739,19.9158,19.8739,19.9158,27600.0
2011-12-20 11:20:00,23.75,23.78,23.75,23.78,31400.0,19.899,19.9242,19.899,19.9242,31400.0
2011-12-20 11:25:00,23.78,23.8,23.77,23.79,18600.0,19.9242,19.9409,19.9158,19.9325,18600.0
2011-12-20 11:30:00,23.79,23.79,23.77,23.78,22400.0,19.9325,19.9325,19.9158,19.9242,22400.0
2011-12-20 11:35:00,23.78,23.8,23.77,23.77,13200.0,19.9242,19.9409,19.9158,19.9158,13200.0
2011-12-20 11:40:00,23.75,23.78,23.75,23.78,16400.0,19.899,19.9242,19.899,19.9242,16400.0
2011-12-20 11:45:00,23.78,23.82,23.77,23.82,20600.0,19.9242,19.9577,19.9158,19.9577,20600.0
2011-12-20 11:50:00,23.82,23.87,23.8,23.85,62600.0,19.9577,19.9996,19.9409,19.9828,62600.0
2011-12-20 11:55:00,23.84,23.85,23.83,23.83,18000.0,19.9744,19.9828,19.9661,19.9661,18000.0
2011-12-20 12:00:00,23.84,23.84,23.78,23.79,29600.0,19.9744,19.9744,19.9242,19.9325,29600.0
2011-12-20 12:05:00,23.78,23.8,23.76,23.76,31800.0,19.9242,19.9409,19.9074,19.9074,31800.0
2011-12-20 12:10:00,23.75,23.79,23.75,23.78,27200.0,19.899,19.9325,19.899,19.9242,27200.0
2011-12-20 12:15:00,23.77,23.78,23.75,23.77,26000.0,19.9158,19.9242,19.899,19.9158,26000.0
2011-12-20 12:20:00,23.76,23.79,23.75,23.78,101600.0,19.9074,19.9325,19.899,19.9242,101600.0
2011-12-20 12:25:00,23.78,23.81,23.77,23.78,36200.0,19.9242,19.9493,19.9158,19.9242,36200.0
2011-12-20 12:30:00,23.79,23.81,23.78,23.79,21400.0,19.9325,19.9493,19.9242,19.9325,21400.0
2011-12-20 12:35:00,23.8,23.82,23.79,23.81,11400.0,19.9409,19.9577,19.9325,19.9493,11400.0
2011-12-20 12:40:00,23.82,23.84,23.82,23.84,8800.0,19.9577,19.9744,19.9577,19.9744,8800.0
2011-12-20 12:45:00,23.84,23.85,23.82,23.84,14800.0,19.9744,19.9828,19.9577,19.9744,14800.0
2011-12-20 12:50:00,23.84,23.85,23.83,23.84,20800.0,19.9744,19.9828,19.9661,19.9744,20800.0
2011-12-20 12:55:00,23.84,23.86,23.84,23.86,23600.0,19.9744,19.9912,19.9744,19.9912,23600.0
2011-12-20 13:00:00,23.86,23.89,23.85,23.89,55000.0,19.9912,20.0163,19.9828,20.0163,55000.0
2011-12-20 13:05:00,23.89,23.92,23.86,23.92,29400.0,20.0163,20.0415,19.9912,20.0415,29400.0
2011-12-20 13:10:00,23.92,23.92,23.9,23.91,15200.0,20.0415,20.0415,20.0247,20.0331,15200.0
2011-12-20 13:15:00,23.91,23.93,23.91,23.93,12800.0,20.0331,20.0498,20.0331,20.0498,12800.0
2011-12-20 13:20:00,23.93,23.94,23.92,23.93,22800.0,20.0498,20.0582,20.0415,20.0498,22800.0
2011-12-20 13:25:00,23.93,23.94,23.91,23.91,31200.0,20.0498,20.0582,20.0331,20.0331,31200.0
2011-12-20 13:30:00,23.92,23.94,23.91,23.93,31200.0,20.0415,20.0582,20.0331,20.0498,31200.0
2011-12-20 13:35:00,23.93,23.94,23.9,23.91,31600.0,20.0498,20.0582,20.0247,20.0331,31600.0
2011-12-20 13:40:00,23.91,23.94,23.91,23.93,21800.0,20.0331,20.0582,20.0331,20.0498,21800.0
2011-12-20 13:45:00,23.94,23.97,23.93,23.97,38200.0,20.0582,20.0834,20.0498,20.0834,38200.0
2011-12-20 13:50:00,23.97,23.98,23.95,23.95,27000.0,20.0834,20.0917,20.0666,20.0666,27000.0
2011-12-20 13:55:00,23.96,23.96,23.91,23.91,25400.0,20.075,20.075,20.0331,20.0331,25400.0
2011-12-20 14:00:00,23.92,23.92,23.86,23.86,33200.0,20.0415,20.0415,19.9912,19.9912,33200.0
2011-12-20 14:05:00,23.86,23.87,23.84,23.87,73000.0,19.9912,19.9996,19.9744,19.9996,73000.0
2011-12-20 14:10:00,23.86,23.88,23.85,23.85,44400.0,19.9912,20.0079,19.9828,19.9828,44400.0
2011-12-20 14:15:00,23.85,23.86,23.82,23.83,33600.0,19.9828,19.9912,19.9577,19.9661,33600.0
2011-12-20 14:20:00,23.83,23.85,23.82,23.84,17200.0,19.9661,19.9828,19.9577,19.9744,17200.0
2011-12-20 14:25:00,23.84,23.86,23.84,23.86,21200.0,19.9744,19.9912,19.9744,19.9912,21200.0
2011-12-20 14:30:00,23.86,23.87,23.86,23.86,31000.0,19.9912,19.9996,19.9912,19.9912,31000.0
2011-12-20 14:35:00,23.86,23.87,23.85,23.85,18600.0,19.9912,19.9996,19.9828,19.9828,18600.0
2011-12-20 14:40:00,23.86,23.91,23.85,23.91,71800.0,19.9912,20.0331,19.9828,20.0331,71800.0
2011-12-20 14:45:00,23.91,23.93,23.88,23.9,65400.0,20.0331,20.0498,20.0079,20.0247,65400.0
2011-12-20 14:50:00,23.9,23.9,23.86,23.88,37800.0,20.0247,20.0247,19.9912,20.0079,37800.0
2011-12-20 14:55:00,23.87,23.9,23.87,23.89,32800.0,19.9996,20.0247,19.9996,20.0163,32800.0
2011-12-20 15:00:00,23.9,23.9,23.87,23.89,33200.0,20.0247,20.0247,19.9996,20.0163,33200.0
2011-12-20 15:05:00,23.9,23.9,23.89,23.9,52800.0,20.0247,20.0247,20.0163,20.0247,52800.0
2011-12-20 15:10:00,23.88,23.91,23.88,23.91,54400.0,20.0079,20.0331,20.0079,20.0331,54400.0
2011-12-20 15:15:00,23.91,23.95,23.91,23.93,53200.0,20.0331,20.0666,20.0331,20.0498,53200.0
2011-12-20 15:20:00,23.93,23.94,23.92,23.92,47400.0,20.0498,20.0582,20.0415,20.0415,47400.0
2011-12-20 15:25:00,23.92,23.93,23.9,23.93,60400.0,20.0415,20.0498,20.0247,20.0498,60400.0
2011-12-20 15:30:00,23.93,23.93,23.9,23.9,77400.0,20.0498,20.0498,20.0247,20.0247,77400.0
2011-12-20 15:35:00,23.9,23.91,23.88,23.89,99200.0,20.0247,20.0331,20.0079,20.0163,99200.0
2011-12-20 15:40:00,23.89,23.93,23.88,23.9,167000.0,20.0163,20.0498,20.0079,20.0247,167000.0
2011-12-20 15:45:00,23.91,23.93,23.9,23.92,119600.0,20.0331,20.0498,20.0247,20.0415,119600.0
2011-12-20 15:50:00,23.92,23.93,23.88,23.92,92000.0,20.0415,20.0498,20.0079,20.0415,92000.0
2011-12-20 15:55:00,23.91,23.95,23.91,23.93,162000.0,20.0331,20.0666,20.0331,20.0498,162000.0
2011-12-21 09:30:00,23.97,24.08,23.92,23.97,90000.0,20.0834,20.1755,20.0415,20.0834,90000.0
2011-12-21 09:35:00,23.99,23.99,23.79,23.79,62800.0,20.1001,20.1001,19.9325,19.9325,62800.0
2011-12-21 09:40:00,23.79,23.86,23.78,23.86,50600.0,19.9325,19.9912,19.9242,19.9912,50600.0
2011-12-21 09:45:00,23.86,23.91,23.84,23.84,35800.0,19.9912,20.0331,19.9744,19.9744,35800.0
2011-12-21 09:50:00,23.84,23.9,23.82,23.88,44000.0,19.9744,20.0247,19.9577,20.0079,44000.0
2011-12-21 09:55:00,23.89,23.89,23.82,23.82,20600.0,20.0163,20.0163,19.9577,19.9577,20600.0
2011-12-21 10:00:00,23.82,23.83,23.74,23.8,36200.0,19.9577,19.9661,19.8906,19.9409,36200.0
2011-12-21 10:05:00,23.8,23.84,23.79,23.82,19800.0,19.9409,19.9744,19.9325,19.9577,19800.0
2011-12-21 10:10:00,23.82,23.85,23.81,23.84,17200.0,19.9577,19.9828,19.9493,19.9744,17200.0
2011-12-21 10:15:00,23.85,23.88,23.84,23.86,13400.0,19.9828,20.0079,19.9744,19.9912,13400.0
2011-12-21 10:20:00,23.85,23.87,23.83,23.83,18600.0,19.9828,19.9996,19.9661,19.9661,18600.0
2011-12-21 10:25:00,23.83,23.85,23.8,23.84,16200.0,19.9661,19.9828,19.9409,19.9744,16200.0
2011-12-21 10:30:00,23.84,23.88,23.82,23.86,33200.0,19.9744,20.0079,19.9577,19.9912,33200.0
2011-12-21 10:35:00,23.86,23.87,23.85,23.86,9800.0,19.9912,19.9996,19.9828,19.9912,9800.0
2011-12-21 10:40:00,23.86,23.88,23.85,23.86,12000.0,19.9912,20.0079,19.9828,19.9912,12000.0
2011-12-21 10:45:00,23.86,23.89,23.85,23.89,22200.0,19.9912,20.0163,19.9828,20.0163,22200.0
2011-12-21 10:50:00,23.89,23.89,23.82,23.83,22000.0,20.0163,20.0163,19.9577,19.9661,22000.0
2011-12-21 10:55:00,23.83,23.83,23.8,23.82,17600.0,19.9661,19.9661,19.9409,19.9577,17600.0
2011-12-21 11:00:00,23.81,23.82,23.79,23.81,16400.0,19.9493,19.9577,19.9325,19.9493,16400.0
2011-12-21 11:05:00,23.8,23.81,23.79,23.81,13800.0,19.9409,19.9493,19.9325,19.9493,13800.0
2011-12-21 11:10:00,23.8,23.81,23.77,23.78,18000.0,19.9409,19.9493,19.9158,19.9242,18000.0
2011-12-21 11:15:00,23.78,23.78,23.73,23.74,13400.0,19.9242,19.9242,19.8823,19.8906,13400.0
2011-12-21 11:20:00,23.73,23.75,23.73,23.74,14200.0,19.8823,19.899,19.8823,19.8906,14200.0
2011-12-21 11:25:00,23.74,23.76,23.73,23.75,15600.0,19.8906,19.9074,19.8823,19.899,15600.0
2011-12-21 11:30:00,23.75,23.8,23.75,23.8,16800.0,19.899,19.9409,19.899,19.9409,16800.0
2011-12-21 11:35:00,23.8,23.81,23.79,23.79,12800.0,19.9409,19.9493,19.9325,19.9325,12800.0
2011-12-21 11:40:00,23.79,23.81,23.78,23.81,19800.0,19.9325,19.9493,19.9242,19.9493,19800.0
2011-12-21 11:45:00,23.82,23.85,23.82,23.84,17000.0,19.9577,19.9828,19.9577,19.9744,17000.0
2011-12-21 11:50:00,23.84,23.85,23.83,23.84,12600.0,19.9744,19.9828,19.9661,19.9744,12600.0
2011-12-21 11:55:00,23.85,23.85,23.82,23.85,14400.0,19.9828,19.9828,19.9577,19.9828,14400.0
2011-12-21 12:00:00,23.85,23.85,23.83,23.85,18600.0,19.9828,19.9828,19.9661,19.9828,18600.0
2011-12-21 12:05:00,23.84,23.85,23.78,23.78,12400.0,19.9744,19.9828,19.9242,19.9242,12400.0
2011-12-21 12:10:00,23.78,23.78,23.75,23.76,9400.0,19.9242,19.9242,19.899,19.9074,9400.0
2011-12-21 12:15:00,23.75,23.78,23.75,23.78,13400.0,19.899,19.9242,19.899,19.9242,13400.0
2011-12-21 12:20:00,23.79,23.8,23.75,23.77,21000.0,19.9325,19.9409,19.899,19.9158,21000.0
2011-12-21 12:25:00,23.77,23.77,23.7,23.7,13600.0,19.9158,19.9158,19.8571,19.8571,13600.0
2011-12-21 12:30:00,23.7,23.71,23.69,23.7,18200.0,19.8571,19.8655,19.8488,19.8571,18200.0
2011-12-21 12:35:00,23.7,23.71,23.69,23.7,73200.0,19.8571,19.8655,19.8488,19.8571,73200.0
2011-12-21 12:40:00,23.7,23.71,23.68,23.69,14400.0,19.8571,19.8655,19.8404,19.8488,14400.0
2011-12-21 12:45:00,23.7,23.73,23.7,23.73,18000.0,19.8571,19.8823,19.8571,19.8823,18000.0
2011-12-21 12:50:00,23.73,23.73,23.68,23.68,14400.0,19.8823,19.8823,19.8404,19.8404,14400.0
2011-12-21 12:55:00,23.68,23.68,23.67,23.68,28200.0,19.8404,19.8404,19.832,19.8404,28200.0
2011-12-21 13:00:00,23.7,23.71,23.68,23.68,88800.0,19.8571,19.8655,19.8404,19.8404,88800.0
2011-12-21 13:05:00,23.69,23.7,23.67,23.69,23600.0,19.8488,19.8571,19.832,19.8488,23600.0
2011-12-21 13:10:00,23.69,23.71,23.69,23.7,35400.0,19.8488,19.8655,19.8488,19.8571,35400.0
2011-12-21 13:15:00,23.7,23.73,23.69,23.73,105800.0,19.8571,19.8823,19.8488,19.8823,105800.0
2011-12-21 13:20:00,23.71,23.73,23.71,23.72,31400.0,19.8655,19.8823,19.8655,19.8739,31400.0
2011-12-21 13:25:00,23.72,23.73,23.68,23.7,20400.0,19.8739,19.8823,19.8404,19.8571,20400.0
2011-12-21 13:30:00,23.7,23.7,23.68,23.68,12800.0,19.8571,19.8571,19.8404,19.8404,12800.0
2011-12-21 13:35:00,23.68,23.7,23.68,23.68,16200.0,19.8404,19.8571,19.8404,19.8404,16200.0
2011-12-21 13:40:00,23.68,23.68,23.65,23.66,14800.0,19.8404,19.8404,19.8152,19.8236,14800.0
2011-12-21 13:45:00,23.68,23.68,23.68,23.68,10400.0,19.8404,19.8404,19.8404,19.8404,10400.0
2011-12-21 13:50:00,23.68,23.71,23.68,23.68,63400.0,19.8404,19.8655,19.8404,19.8404,63400.0
2011-12-21 13:55:00,23.69,23.72,23.68,23.7,23000.0,19.8488,19.8739,19.8404,19.8571,23000.0
2011-12-21 14:00:00,23.7,23.77,23.69,23.74,60200.0,19.8571,19.9158,19.8488,19.8906,60200.0
2011-12-21 14:05:00,23.75,23.77,23.74,23.77,19600.0,19.899,19.9158,19.8906,19.9158,19600.0
2011-12-21 14:10:00,23.75,23.77,23.73,23.75,16600.0,19.899,19.9158,19.8823,19.899,16600.0
2011-12-21 14:15:00,23.75,23.75,23.71,23.73,48200.0,19.899,19.899,19.8655,19.8823,48200.0
2011-12-21 14:20:00,23.73,23.75,23.72,23.75,14000.0,19.8823,19.899,19.8739,19.899,14000.0
2011-12-21 14:25:00,23.74,23.75,23.74,23.74,31200.0,19.8906,19.899,19.8906,19.8906,31200.0
2011-12-21 14:30:00,23.74,23.74,23.7,23.7,37800.0,19.8906,19.8906,19.8571,19.8571,37800.0
2011-12-21 14:35:00,23.7,23.75,23.7,23.73,78800.0,19.8571,19.899,19.8571,19.8823,78800.0
2011-12-21 14:40:00,23.74,23.76,23.74,23.75,19000.0,19.8906,19.9074,19.8906,19.899,19000.0
2011-12-21 14:45:00,23.75,23.79,23.74,23.77,28600.0,19.899,19.9325,19.8906,19.9158,28600.0
2011-12-21 14:50:00,23.77,23.78,23.75,23.77,19600.0,19.9158,19.9242,19.899,19.9158,19600.0
2011-12-21 14:55:00,23.76,23.78,23.75,23.75,30200.0,19.9074,19.9242,19.899,19.899,30200.0
2011-12-21 15:00:00,23.75,23.78,23.74,23.77,33000.0,19.899,19.9242,19.8906,19.9158,33000.0
2011-12-21 15:05:00,23.76,23.78,23.75,23.77,29400.0,19.9074,19.9242,19.899,19.9158,29400.0
2011-12-21 15:10:00,23.78,23.83,23.77,23.82,28600.0,19.9242,19.9661,19.9158,19.9577,28600.0
2011-12-21 15:15:00,23.82,23.86,23.82,23.85,40400.0,19.9577,19.9912,19.9577,19.9828,40400.0
2011-12-21 15:20:00,23.85,23.94,23.85,23.89,87200.0,19.9828,20.0582,19.9828,20.0163,87200.0
2011-12-21 15:25:00,23.88,23.91,23.87,23.89,47200.0,20.0079,20.0331,19.9996,20.0163,47200.0
2011-12-21 15:30:00,23.89,23.95,23.89,23.92,88600.0,20.0163,20.0666,20.0163,20.0415,88600.0
2011-12-21 15:35:00,23.92,23.96,23.92,23.94,45400.0,20.0415,20.075,20.0415,20.0582,45400.0
2011-12-21 15:40:00,23.93,23.97,23.93,23.96,127200.0,20.0498,20.0834,20.0498,20.075,127200.0
2011-12-21 15:45:00,23.96,23.96,23.92,23.93,76600.0,20.075,20.075,20.0415,20.0498,76600.0
2011-12-21 15:50:00,23.93,23.93,23.87,23.88,63400.0,20.0498,20.0498,19.9996,20.0079,63400.0
2011-12-21 15:55:00,23.88,23.92,23.88,23.91,100000.0,20.0079,20.0415,20.0079,20.0331,100000.0
2011-12-22 09:30:00,23.92,24.0,23.9,23.95,39200.0,20.0415,20.1085,20.0247,20.0666,39200.0
2011-12-22 09:35:00,23.95,23.98,23.91,23.96,26600.0,20.0666,20.0917,20.0331,20.075,26600.0
2011-12-22 09:40:00,23.96,24.04,23.95,23.97,31400.0,20.075,20.142,20.0666,20.0834,31400.0
2011-12-22 09:45:00,23.97,23.99,23.97,23.98,17000.0,20.0834,20.1001,20.0834,20.0917,17000.0
2011-12-22 09:50:00,23.98,23.99,23.93,23.99,16800.0,20.0917,20.1001,20.0498,20.1001,16800.0
2011-12-22 09:55:00,23.99,24.03,23.96,24.0,51800.0,20.1001,20.1336,20.075,20.1085,51800.0
2011-12-22 10:00:00,24.0,24.0,23.9,23.9,12000.0,20.1085,20.1085,20.0247,20.0247,12000.0
2011-12-22 10:05:00,23.9,23.9,23.75,23.76,24600.0,20.0247,20.0247,19.899,19.9074,24600.0
2011-12-22 10:10:00,23.76,23.83,23.75,23.83,21200.0,19.9074,19.9661,19.899,19.9661,21200.0
2011-12-22 10:15:00,23.84,23.84,23.81,23.83,26200.0,19.9744,19.9744,19.9493,19.9661,26200.0
2011-12-22 10:20:00,23.83,23.9,23.82,23.89,17400.0,19.9661,20.0247,19.9577,20.0163,17400.0
2011-12-22 10:25:00,23.89,23.94,23.89,23.93,12800.0,20.0163,20.0582,20.0163,20.0498,12800.0
2011-12-22 10:30:00,23.93,23.93,23.88,23.89,30200.0,20.0498,20.0498,20.0079,20.0163,30200.0
2011-12-22 10:35:00,23.88,23.9,23.88,23.9,25800.0,20.0079,20.0247,20.0079,20.0247,25800.0
2011-12-22 10:40:00,23.9,23.92,23.9,23.91,7800.0,20.0247,20.0415,20.0247,20.0331,7800.0
2011-12-22 10:45:00,23.91,23.92,23.88,23.88,36400.0,20.0331,20.0415,20.0079,20.0079,36400.0
2011-12-22 10:50:00,23.88,23.89,23.88,23.89,16000.0,20.0079,20.0163,20.0079,20.0163,16000.0
2011-12-22 10:55:00,23.88,23.9,23.86,23.86,28200.0,20.0079,20.0247,19.9912,19.9912,28200.0
2011-12-22 11:00:00,23.86,23.9,23.86,23.89,11400.0,19.9912,20.0247,19.9912,20.0163,11400.0
2011-12-22 11:05:00,23.89,23.91,23.88,23.88,8000.0,20.0163,20.0331,20.0079,20.0079,8000.0
2011-12-22 11:10:00,23.88,23.89,23.87,23.88,11200.0,20.0079,20.0163,19.9996,20.0079,11200.0
2011-12-22 11:15:00,23.88,23.89,23.84,23.84,33600.0,20.0079,20.0163,19.9744,19.9744,33600.0
2011-12-22 11:20:00,23.84,23.85,23.8,23.8,54400.0,19.9744,19.9828,19.9409,19.9409,54400.0
2011-12-22 11:25:00,23.81,23.83,23.79,23.81,18800.0,19.9493,19.9661,19.9325,19.9493,18800.0
2011-12-22 11:30:00,23.81,23.83,23.75,23.77,82600.0,19.9493,19.9661,19.899,19.9158,82600.0
2011-12-22 11:35:00,23.77,23.8,23.77,23.78,32600.0,19.9158,19.9409,19.9158,19.9242,32600.0
2011-12-22 11:40:00,23.78,23.83,23.78,23.79,36000.0,19.9242,19.9661,19.9242,19.9325,36000.0
2011-12-22 11:45:00,23.79,23.83,23.78,23.83,33000.0,19.9325,19.9661,19.9242,19.9661,33000.0
2011-12-22 11:50:00,23.84,23.84,23.83,23.83,10800.0,19.9744,19.9744,19.9661,19.9661,10800.0
2011-12-22 11:55:00,23.84,23.86,23.84,23.86,29200.0,19.9744,19.9912,19.9744,19.9912,29200.0
2011-12-22 12:00:00,23.85,23.88,23.85,23.88,16800.0,19.9828,20.0079,19.9828,20.0079,16800.0
2011-12-22 12:05:00,23.88,23.88,23.86,23.88,10600.0,20.0079,20.0079,19.9912,20.0079,10600.0
2011-12-22 12:10:00,23.88,23.89,23.88,23.89,8000.0,20.0079,20.0163,20.0079,20.0163,8000.0
2011-12-22 12:15:00,23.9,23.92,23.9,23.91,32400.0,20.0247,20.0415,20.0247,20.0331,32400.0
2011-12-22 12:20:00,23.91,23.92,23.87,23.89,30000.0,20.0331,20.0415,19.9996,20.0163,30000.0
2011-12-22 12:25:00,23.89,23.9,23.86,23.89,51000.0,20.0163,20.0247,19.9912,20.0163,51000.0
2011-12-22 12:30:00,23.89,23.93,23.86,23.9,77600.0,20.0163,20.0498,19.9912,20.0247,77600.0
2011-12-22 12:35:00,23.9,23.93,23.9,23.93,8600.0,20.0247,20.0498,20.0247,20.0498,8600.0
2011-12-22 12:40:00,23.93,23.94,23.92,23.93,12600.0,20.0498,20.0582,20.0415,20.0498,12600.0
2011-12-22 12:45:00,23.93,23.93,23.91,23.92,14400.0,20.0498,20.0498,20.0331,20.0415,14400.0
2011-12-22 12:50:00,23.92,23.93,23.92,23.92,8600.0,20.0415,20.0498,20.0415,20.0415,8600.0
2011-12-22 12:55:00,23.92,23.93,23.9,23.9,26200.0,20.0415,20.0498,20.0247,20.0247,26200.0
2011-12-22 13:00:00,23.9,23.92,23.9,23.91,13400.0,20.0247,20.0415,20.0247,20.0331,13400.0
2011-12-22 13:05:00,23.91,23.91,23.91,23.91,3600.0,20.0331,20.0331,20.0331,20.0331,3600.0
2011-12-22 13:10:00,23.91,23.92,23.9,23.91,25000.0,20.0331,20.0415,20.0247,20.0331,25000.0
2011-12-22 13:15:00,23.91,23.91,23.89,23.91,15400.0,20.0331,20.0331,20.0163,20.0331,15400.0
2011-12-22 13:20:00,23.9,23.9,23.89,23.89,10600.0,20.0247,20.0247,20.0163,20.0163,10600.0
2011-12-22 13:25:00,23.89,23.9,23.89,23.89,9000.0,20.0163,20.0247,20.0163,20.0163,9000.0
2011-12-22 13:30:00,23.89,23.89,23.86,23.88,14800.0,20.0163,20.0163,19.9912,20.0079,14800.0
2011-12-22 13:35:00,23.88,23.88,23.85,23.86,11400.0,20.0079,20.0079,19.9828,19.9912,11400.0
2011-12-22 13:40:00,23.85,23.85,23.8,23.82,51600.0,19.9828,19.9828,19.9409,19.9577,51600.0
2011-12-22 13:45:00,23.81,23.82,23.81,23.81,7800.0,19.9493,19.9577,19.9493,19.9493,7800.0
2011-12-22 13:50:00,23.82,23.83,23.81,23.81,11000.0,19.9577,19.9661,19.9493,19.9493,11000.0
2011-12-22 13:55:00,23.82,23.82,23.77,23.78,11600.0,19.9577,19.9577,19.9158,19.9242,11600.0
2011-12-22 14:00:00,23.77,23.8,23.77,23.79,25400.0,19.9158,19.9409,19.9158,19.9325,25400.0
2011-12-22 14:05:00,23.79,23.8,23.77,23.78,28400.0,19.9325,19.9409,19.9158,19.9242,28400.0
2011-12-22 14:10:00,23.78,23.78,23.76,23.78,25800.0,19.9242,19.9242,19.9074,19.9242,25800.0
2011-12-22 14:15:00,23.78,23.8,23.77,23.8,22800.0,19.9242,19.9409,19.9158,19.9409,22800.0
2011-12-22 14:20:00,23.8,23.82,23.8,23.82,13000.0,19.9409,19.9577,19.9409,19.9577,13000.0
2011-12-22 14:25:00,23.82,23.85,23.82,23.84,41400.0,19.9577,19.9828,19.9577,19.9744,41400.0
2011-12-22 14:30:00,23.84,23.85,23.84,23.85,6800.0,19.9744,19.9828,19.9744,19.9828,6800.0
2011-12-22 14:35:00,23.86,23.88,23.86,23.88,26000.0,19.9912,20.0079,19.9912,20.0079,26000.0
2011-12-22 14:40:00,23.88,23.9,23.88,23.9,10000.0,20.0079,20.0247,20.0079,20.0247,10000.0
2011-12-22 14:45:00,23.89,23.9,23.89,23.89,19400.0,20.0163,20.0247,20.0163,20.0163,19400.0
2011-12-22 14:50:00,23.89,23.9,23.88,23.9,23800.0,20.0163,20.0247,20.0079,20.0247,23800.0
2011-12-22 14:55:00,23.9,23.9,23.86,23.88,29000.0,20.0247,20.0247,19.9912,20.0079,29000.0
2011-12-22 15:00:00,23.88,23.88,23.83,23.86,57400.0,20.0079,20.0079,19.9661,19.9912,57400.0
2011-12-22 15:05:00,23.85,23.86,23.83,23.84,26200.0,19.9828,19.9912,19.9661,19.9744,26200.0
2011-12-22 15:10:00,23.84,23.85,23.83,23.84,19800.0,19.9744,19.9828,19.9661,19.9744,19800.0
2011-12-22 15:15:00,23.84,23.85,23.83,23.84,11800.0,19.9744,19.9828,19.9661,19.9744,11800.0
2011-12-22 15:20:00,23.84,23.87,23.84,23.86,19400.0,19.9744,19.9996,19.9744,19.9912,19400.0
2011-12-22 15:25:00,23.86,23.88,23.86,23.86,27400.0,19.9912,20.0079,19.9912,19.9912,27400.0
2011-12-22 15:30:00,23.86,23.87,23.86,23.86,19800.0,19.9912,19.9996,19.9912,19.9912,19800.0
2011-12-22 15:35:00,23.86,23.88,23.85,23.86,40800.0,19.9912,20.0079,19.9828,19.9912,40800.0
2011-12-22 15:40:00,23.87,23.91,23.86,23.89,69400.0,19.9996,20.0331,19.9912,20.0163,69400.0
2011-12-22 15:45:00,23.89,23.89,23.86,23.86,34400.0,20.0163,20.0163,19.9912,19.9912,34400.0
2011-12-22 15:50:00,23.86,23.87,23.85,23.86,82800.0,19.9912,19.9996,19.9828,19.9912,82800.0
2011-12-22 15:55:00,23.86,23.86,23.83,23.84,125800.0,19.9912,19.9912,19.9661,19.9744,125800.0
2011-12-23 09:30:00,23.88,23.89,23.78,23.8,54400.0,20.0079,20.0163,19.9242,19.9409,54400.0
2011-12-23 09:35:00,23.82,23.86,23.81,23.86,30000.0,19.9577,19.9912,19.9493,19.9912,30000.0
2011-12-23 09:40:00,23.86,23.88,23.85,23.87,14800.0,19.9912,20.0079,19.9828,19.9996,14800.0
2011-12-23 09:45:00,23.87,23.89,23.86,23.89,19000.0,19.9996,20.0163,19.9912,20.0163,19000.0
2011-12-23 09:50:00,23.89,23.91,23.88,23.91,25400.0,20.0163,20.0331,20.0079,20.0331,25400.0
2011-12-23 09:55:00,23.91,23.94,23.91,23.93,13600.0,20.0331,20.0582,20.0331,20.0498,13600.0
2011-12-23 10:00:00,23.93,23.93,23.89,23.89,17600.0,20.0498,20.0498,20.0163,20.0163,17600.0
2011-12-23 10:05:00,23.89,23.9,23.89,23.9,5600.0,20.0163,20.0247,20.0163,20.0247,5600.0
2011-12-23 10:10:00,23.9,23.9,23.86,23.88,14200.0,20.0247,20.0247,19.9912,20.0079,14200.0
2011-12-23 10:15:00,23.87,23.88,23.84,23.84,11600.0,19.9996,20.0079,19.9744,19.9744,11600.0
2011-12-23 10:20:00,23.84,23.88,23.84,23.87,8400.0,19.9744,20.0079,19.9744,19.9996,8400.0
2011-12-23 10:25:00,23.87,23.88,23.87,23.88,5400.0,19.9996,20.0079,19.9996,20.0079,5400.0
2011-12-23 10:30:00,23.88,23.9,23.88,23.9,9400.0,20.0079,20.0247,20.0079,20.0247,9400.0
2011-12-23 10:35:00,23.9,23.9,23.89,23.9,15600.0,20.0247,20.0247,20.0163,20.0247,15600.0
2011-12-23 10:40:00,23.9,23.93,23.89,23.89,34800.0,20.0247,20.0498,20.0163,20.0163,34800.0
2011-12-23 10:45:00,23.89,23.93,23.89,23.93,15400.0,20.0163,20.0498,20.0163,20.0498,15400.0
2011-12-23 10:50:00,23.93,23.93,23.93,23.93,23200.0,20.0498,20.0498,20.0498,20.0498,23200.0
2011-12-23 10:55:00,23.93,23.95,23.93,23.95,17400.0,20.0498,20.0666,20.0498,20.0666,17400.0
2011-12-23 11:00:00,23.95,23.95,23.92,23.92,26200.0,20.0666,20.0666,20.0415,20.0415,26200.0
2011-12-23 11:05:00,23.92,23.93,23.92,23.93,13200.0,20.0415,20.0498,20.0415,20.0498,13200.0
2011-12-23 11:10:00,23.93,23.95,23.93,23.94,11800.0,20.0498,20.0666,20.0498,20.0582,11800.0
2011-12-23 11:15:00,23.94,23.95,23.93,23.93,33800.0,20.0582,20.0666,20.0498,20.0498,33800.0
2011-12-23 11:20:00,23.93,23.95,23.93,23.94,17400.0,20.0498,20.0666,20.0498,20.0582,17400.0
2011-12-23 11:25:00,23.94,23.94,23.93,23.94,12200.0,20.0582,20.0582,20.0498,20.0582,12200.0
2011-12-23 11:30:00,23.94,23.97,23.94,23.97,19400.0,20.0582,20.0834,20.0582,20.0834,19400.0
2011-12-23 11:35:00,23.97,23.97,23.96,23.97,18000.0,20.0834,20.0834,20.075,20.0834,18000.0
2011-12-23 11:40:00,23.96,23.98,23.96,23.97,8000.0,20.075,20.0917,20.075,20.0834,8000.0
2011-12-23 11:45:00,23.97,23.98,23.96,23.97,8200.0,20.0834,20.0917,20.075,20.0834,8200.0
2011-12-23 11:50:00,23.98,23.99,23.97,23.99,20600.0,20.0917,20.1001,20.0834,20.1001,20600.0
2011-12-23 11:55:00,23.99,24.0,23.99,23.99,10600.0,20.1001,20.1085,20.1001,20.1001,10600.0
2011-12-23 12:00:00,23.99,24.0,23.98,23.98,19200.0,20.1001,20.1085,20.0917,20.0917,19200.0
2011-12-23 12:05:00,23.98,23.99,23.98,23.98,6200.0,20.0917,20.1001,20.0917,20.0917,6200.0
2011-12-23 12:10:00,23.99,23.99,23.98,23.99,13400.0,20.1001,20.1001,20.0917,20.1001,13400.0
2011-12-23 12:15:00,23.99,23.99,23.98,23.99,6000.0,20.1001,20.1001,20.0917,20.1001,6000.0
2011-12-23 12:20:00,23.99,24.0,23.98,23.99,12400.0,20.1001,20.1085,20.0917,20.1001,12400.0
2011-12-23 12:25:00,23.99,24.0,23.99,23.99,14200.0,20.1001,20.1085,20.1001,20.1001,14200.0
2011-12-23 12:30:00,24.0,24.0,23.99,23.99,21600.0,20.1085,20.1085,20.1001,20.1001,21600.0
2011-12-23 12:35:00,24.0,24.0,23.99,23.99,13400.0,20.1085,20.1085,20.1001,20.1001,13400.0
2011-12-23 12:40:00,23.99,24.0,23.99,23.99,37400.0,20.1001,20.1085,20.1001,20.1001,37400.0
2011-12-23 12:45:00,23.99,23.99,23.98,23.99,9400.0,20.1001,20.1001,20.0917,20.1001,9400.0
2011-12-23 12:50:00,23.99,24.0,23.99,23.99,4400.0,20.1001,20.1085,20.1001,20.1001,4400.0
2011-12-23 12:55:00,24.0,24.0,23.99,23.99,5200.0,20.1085,20.1085,20.1001,20.1001,5200.0
2011-12-23 13:00:00,24.0,24.0,23.99,23.99,7600.0,20.1085,20.1085,20.1001,20.1001,7600.0
2011-12-23 13:05:00,23.99,24.0,23.99,24.0,15800.0,20.1001,20.1085,20.1001,20.1085,15800.0
2011-12-23 13:10:00,24.0,24.0,23.99,24.0,13600.0,20.1085,20.1085,20.1001,20.1085,13600.0
2011-12-23 13:15:00,24.0,24.0,23.99,24.0,10600.0,20.1085,20.1085,20.1001,20.1085,10600.0
2011-12-23 13:20:00,24.0,24.0,23.99,24.0,13800.0,20.1085,20.1085,20.1001,20.1085,13800.0
2011-12-23 13:25:00,24.0,24.0,24.0,24.0,53200.0,20.1085,20.1085,20.1085,20.1085,53200.0
2011-12-23 13:30:00,24.0,24.0,24.0,24.0,11600.0,20.1085,20.1085,20.1085,20.1085,11600.0
2011-12-23 13:35:00,24.0,24.0,23.99,24.0,14600.0,20.1085,20.1085,20.1001,20.1085,14600.0
2011-12-23 13:40:00,24.0,24.0,24.0,24.0,13800.0,20.1085,20.1085,20.1085,20.1085,13800.0
2011-12-23 13:45:00,24.0,24.0,24.0,24.0,10200.0,20.1085,20.1085,20.1085,20.1085,10200.0
2011-12-23 13:50:00,24.0,24.0,24.0,24.0,9200.0,20.1085,20.1085,20.1085,20.1085,9200.0
2011-12-23 13:55:00,24.0,24.01,24.0,24.01,18800.0,20.1085,20.1169,20.1085,20.1169,18800.0
2011-12-23 14:00:00,24.0,24.01,24.0,24.0,14600.0,20.1085,20.1169,20.1085,20.1085,14600.0
2011-12-23 14:05:00,24.01,24.01,24.0,24.01,21600.0,20.1169,20.1169,20.1085,20.1169,21600.0
2011-12-23 14:10:00,24.01,24.03,24.0,24.02,23400.0,20.1169,20.1336,20.1085,20.1252,23400.0
2011-12-23 14:15:00,24.03,24.05,24.03,24.05,11000.0,20.1336,20.1504,20.1336,20.1504,11000.0
2011-12-23 14:20:00,24.05,24.07,24.05,24.05,15600.0,20.1504,20.1671,20.1504,20.1504,15600.0
2011-12-23 14:25:00,24.06,24.06,24.05,24.06,3000.0,20.1588,20.1588,20.1504,20.1588,3000.0
2011-12-23 14:30:00,24.06,24.07,24.03,24.03,43800.0,20.1588,20.1671,20.1336,20.1336,43800.0
2011-12-23 14:35:00,24.03,24.04,24.03,24.04,13200.0,20.1336,20.142,20.1336,20.142,13200.0
2011-12-23 14:40:00,24.04,24.07,24.04,24.07,12400.0,20.142,20.1671,20.142,20.1671,12400.0
2011-12-23 14:45:00,24.07,24.08,24.06,24.08,12400.0,20.1671,20.1755,20.1588,20.1755,12400.0
2011-12-23 14:50:00,24.08,24.08,24.07,24.08,17200.0,20.1755,20.1755,20.1671,20.1755,17200.0
2011-12-23 14:55:00,24.07,24.08,24.07,24.07,8200.0,20.1671,20.1755,20.1671,20.1671,8200.0
2011-12-23 15:00:00,24.07,24.08,24.07,24.08,15000.0,20.1671,20.1755,20.1671,20.1755,15000.0
2011-12-23 15:05:00,24.07,24.08,24.06,24.06,16200.0,20.1671,20.1755,20.1588,20.1588,16200.0
2011-12-23 15:10:00,24.06,24.06,24.06,24.06,9200.0,20.1588,20.1588,20.1588,20.1588,9200.0
2011-12-23 15:15:00,24.06,24.07,24.05,24.06,18800.0,20.1588,20.1671,20.1504,20.1588,18800.0
2011-12-23 15:20:00,24.06,24.07,24.06,24.07,16800.0,20.1588,20.1671,20.1588,20.1671,16800.0
2011-12-23 15:25:00,24.07,24.08,24.07,24.07,15000.0,20.1671,20.1755,20.1671,20.1671,15000.0
2011-12-23 15:30:00,24.07,24.07,24.06,24.07,19600.0,20.1671,20.1671,20.1588,20.1671,19600.0
2011-12-23 15:35:00,24.07,24.09,24.07,24.09,24600.0,20.1671,20.1839,20.1671,20.1839,24600.0
2011-12-23 15:40:00,24.09,24.1,24.08,24.1,30400.0,20.1839,20.1923,20.1755,20.1923,30400.0
2011-12-23 15:45:00,24.1,24.1,24.1,24.1,37400.0,20.1923,20.1923,20.1923,20.1923,37400.0
2011-12-23 15:50:00,24.1,24.11,24.1,24.11,40200.0,20.1923,20.2007,20.1923,20.2007,40200.0
2011-12-23 15:55:00,24.1,24.13,24.09,24.12,105200.0,20.1923,20.2174,20.1839,20.209,105200.0
2011-12-27 09:30:00,24.13,24.18,24.05,24.11,72200.0,20.2174,20.2593,20.1504,20.2007,72200.0
2011-12-27 09:35:00,24.1,24.11,24.06,24.1,30400.0,20.1923,20.2007,20.1588,20.1923,30400.0
2011-12-27 09:40:00,24.1,24.24,24.1,24.2,25000.0,20.1923,20.3096,20.1923,20.2761,25000.0
2011-12-27 09:45:00,24.21,24.25,24.18,24.25,13000.0,20.2844,20.318,20.2593,20.318,13000.0
2011-12-27 09:50:00,24.25,24.31,24.25,24.28,36800.0,20.318,20.3682,20.318,20.3431,36800.0
2011-12-27 09:55:00,24.28,24.33,24.25,24.29,13200.0,20.3431,20.385,20.318,20.3515,13200.0
2011-12-27 10:00:00,24.3,24.34,24.28,24.34,21400.0,20.3598,20.3934,20.3431,20.3934,21400.0
2011-12-27 10:05:00,24.33,24.33,24.31,24.32,7800.0,20.385,20.385,20.3682,20.3766,7800.0
2011-12-27 10:10:00,24.32,24.33,24.29,24.31,14800.0,20.3766,20.385,20.3515,20.3682,14800.0
2011-12-27 10:15:00,24.28,24.31,24.28,24.3,34800.0,20.3431,20.3682,20.3431,20.3598,34800.0
2011-12-27 10:20:00,24.31,24.34,24.28,24.28,16400.0,20.3682,20.3934,20.3431,20.3431,16400.0
2011-12-27 10:25:00,24.29,24.3,24.27,24.3,32600.0,20.3515,20.3598,20.3347,20.3598,32600.0
2011-12-27 10:30:00,24.3,24.35,24.29,24.33,21000.0,20.3598,20.4017,20.3515,20.385,21000.0
2011-12-27 10:35:00,24.32,24.34,24.3,24.31,17000.0,20.3766,20.3934,20.3598,20.3682,17000.0
2011-12-27 10:40:00,24.3,24.31,24.27,24.29,8000.0,20.3598,20.3682,20.3347,20.3515,8000.0
2011-12-27 10:45:00,24.29,24.3,24.29,24.3,6400.0,20.3515,20.3598,20.3515,20.3598,6400.0
2011-12-27 10:50:00,24.3,24.3,24.23,24.24,23400.0,20.3598,20.3598,20.3012,20.3096,23400.0
2011-12-27 10:55:00,24.24,24.25,24.22,24.24,17800.0,20.3096,20.318,20.2928,20.3096,17800.0
2011-12-27 11:00:00,24.24,24.27,24.24,24.26,16000.0,20.3096,20.3347,20.3096,20.3263,16000.0
2011-12-27 11:05:00,24.27,24.29,24.25,24.27,62200.0,20.3347,20.3515,20.318,20.3347,62200.0
2011-12-27 11:10:00,24.27,24.32,24.25,24.32,7400.0,20.3347,20.3766,20.318,20.3766,7400.0
2011-12-27 11:15:00,24.33,24.38,24.33,24.38,30600.0,20.385,20.4269,20.385,20.4269,30600.0
2011-12-27 11:20:00,24.38,24.41,24.37,24.39,12600.0,20.4269,20.452,20.4185,20.4353,12600.0
2011-12-27 11:25:00,24.38,24.39,24.36,24.36,14000.0,20.4269,20.4353,20.4101,20.4101,14000.0
2011-12-27 11:30:00,24.36,24.38,24.35,24.37,10000.0,20.4101,20.4269,20.4017,20.4185,10000.0
2011-12-27 11:35:00,24.36,24.37,24.36,24.36,9000.0,20.4101,20.4185,20.4101,20.4101,9000.0
2011-12-27 11:40:00,24.36,24.36,24.33,24.33,20600.0,20.4101,20.4101,20.385,20.385,20600.0
2011-12-27 11:45:00,24.33,24.35,24.33,24.35,16800.0,20.385,20.4017,20.385,20.4017,16800.0
2011-12-27 11:50:00,24.35,24.36,24.35,24.36,10800.0,20.4017,20.4101,20.4017,20.4101,10800.0
2011-12-27 11:55:00,24.37,24.38,24.35,24.38,28600.0,20.4185,20.4269,20.4017,20.4269,28600.0
2011-12-27 12:00:00,24.38,24.43,24.37,24.42,21000.0,20.4269,20.4688,20.4185,20.4604,21000.0
2011-12-27 12:05:00,24.42,24.42,24.4,24.42,13200.0,20.4604,20.4604,20.4436,20.4604,13200.0
2011-12-27 12:10:00,24.42,24.43,24.41,24.43,12200.0,20.4604,20.4688,20.452,20.4688,12200.0
2011-12-27 12:15:00,24.43,24.44,24.43,24.43,10800.0,20.4688,20.4771,20.4688,20.4688,10800.0
2011-12-27 12:20:00,24.43,24.45,24.43,24.44,27800.0,20.4688,20.4855,20.4688,20.4771,27800.0
2011-12-27 12:25:00,24.44,24.45,24.43,24.45,15600.0,20.4771,20.4855,20.4688,20.4855,15600.0
2011-12-27 12:30:00,24.45,24.47,24.45,24.46,14000.0,20.4855,20.5023,20.4855,20.4939,14000.0
2011-12-27 12:35:00,24.46,24.46,24.44,24.45,17600.0,20.4939,20.4939,20.4771,20.4855,17600.0
2011-12-27 12:40:00,24.45,24.45,24.42,24.43,8000.0,20.4855,20.4855,20.4604,20.4688,8000.0
2011-12-27 12:45:00,24.43,24.45,24.43,24.44,4200.0,20.4688,20.4855,20.4688,20.4771,4200.0
2011-12-27 12:50:00,24.43,24.45,24.43,24.43,9800.0,20.4688,20.4855,20.4688,20.4688,9800.0
2011-12-27 12:55:00,24.43,24.45,24.43,24.43,9000.0,20.4688,20.4855,20.4688,20.4688,9000.0
2011-12-27 13:00:00,24.43,24.45,24.43,24.45,9000.0,20.4688,20.4855,20.4688,20.4855,9000.0
2011-12-27 13:05:00,24.44,24.46,24.44,24.46,11000.0,20.4771,20.4939,20.4771,20.4939,11000.0
2011-12-27 13:10:00,24.46,24.47,24.45,24.46,100600.0,20.4939,20.5023,20.4855,20.4939,100600.0
2011-12-27 13:15:00,24.46,24.46,24.44,24.45,21200.0,20.4939,20.4939,20.4771,20.4855,21200.0
2011-12-27 13:20:00,24.44,24.45,24.43,24.43,15200.0,20.4771,20.4855,20.4688,20.4688,15200.0
2011-12-27 13:25:00,24.44,24.45,24.43,24.45,9400.0,20.4771,20.4855,20.4688,20.4855,9400.0
2011-12-27 13:30:00,24.45,24.45,24.44,24.45,18000.0,20.4855,20.4855,20.4771,20.4855,18000.0
2011-12-27 13:35:00,24.44,24.46,24.44,24.46,12800.0,20.4771,20.4939,20.4771,20.4939,12800.0
2011-12-27 13:40:00,24.46,24.46,24.45,24.46,28600.0,20.4939,20.4939,20.4855,20.4939,28600.0
2011-12-27 13:45:00,24.46,24.5,24.45,24.5,119400.0,20.4939,20.5274,20.4855,20.5274,119400.0
2011-12-27 13:50:00,24.49,24.53,24.49,24.52,33400.0,20.519,20.5526,20.519,20.5442,33400.0
2011-12-27 13:55:00,24.51,24.52,24.5,24.51,13800.0,20.5358,20.5442,20.5274,20.5358,13800.0
2011-12-27 14:00:00,24.51,24.52,24.47,24.47,20600.0,20.5358,20.5442,20.5023,20.5023,20600.0
2011-12-27 14:05:00,24.47,24.48,24.47,24.47,11600.0,20.5023,20.5107,20.5023,20.5023,11600.0
2011-12-27 14:10:00,24.47,24.48,24.46,24.48,10600.0,20.5023,20.5107,20.4939,20.5107,10600.0
2011-12-27 14:15:00,24.49,24.49,24.46,24.48,12200.0,20.519,20.519,20.4939,20.5107,12200.0
2011-12-27 14:20:00,24.48,24.48,24.46,24.46,9800.0,20.5107,20.5107,20.4939,20.4939,9800.0
2011-12-27 14:25:00,24.47,24.49,24.46,24.48,12800.0,20.5023,20.519,20.4939,20.5107,12800.0
2011-12-27 14:30:00,24.48,24.49,24.46,24.49,9600.0,20.5107,20.519,20.4939,20.519,9600.0
2011-12-27 14:35:00,24.48,24.51,24.48,24.51,21400.0,20.5107,20.5358,20.5107,20.5358,21400.0
2011-12-27 14:40:00,24.5,24.53,24.5,24.53,17400.0,20.5274,20.5526,20.5274,20.5526,17400.0
2011-12-27 14:45:00,24.53,24.54,24.52,24.53,12000.0,20.5526,20.5609,20.5442,20.5526,12000.0
2011-12-27 14:50:00,24.53,24.54,24.53,24.54,13000.0,20.5526,20.5609,20.5526,20.5609,13000.0
2011-12-27 14:55:00,24.54,24.57,24.54,24.55,25600.0,20.5609,20.5861,20.5609,20.5693,25600.0
2011-12-27 15:00:00,24.56,24.56,24.53,24.54,22800.0,20.5777,20.5777,20.5526,20.5609,22800.0
2011-12-27 15:05:00,24.54,24.54,24.51,24.51,19600.0,20.5609,20.5609,20.5358,20.5358,19600.0
2011-12-27 15:10:00,24.51,24.52,24.5,24.5,18200.0,20.5358,20.5442,20.5274,20.5274,18200.0
2011-12-27 15:15:00,24.5,24.52,24.5,24.52,15200.0,20.5274,20.5442,20.5274,20.5442,15200.0
2011-12-27 15:20:00,24.52,24.53,24.5,24.52,24800.0,20.5442,20.5526,20.5274,20.5442,24800.0
2011-12-27 15:25:00,24.52,24.55,24.52,24.55,38400.0,20.5442,20.5693,20.5442,20.5693,38400.0
2011-12-27 15:30:00,24.55,24.57,24.55,24.56,20000.0,20.5693,20.5861,20.5693,20.5777,20000.0
2011-12-27 15:35:00,24.56,24.58,24.53,24.54,31200.0,20.5777,20.5944,20.5526,20.5609,31200.0
2011-12-27 15:40:00,24.54,24.54,24.5,24.5,68600.0,20.5609,20.5609,20.5274,20.5274,68600.0
2011-12-27 15:45:00,24.5,24.54,24.5,24.53,34200.0,20.5274,20.5609,20.5274,20.5526,34200.0
2011-12-27 15:50:00,24.53,24.53,24.49,24.5,59000.0,20.5526,20.5526,20.519,20.5274,59000.0
2011-12-27 15:55:00,24.5,24.52,24.48,24.49,128600.0,20.5274,20.5442,20.5107,20.519,128600.0
2011-12-28 09:30:00,24.57,24.57,24.38,24.44,54400.0,20.5861,20.5861,20.4269,20.4771,54400.0
2011-12-28 09:35:00,24.49,24.5,24.44,24.46,43600.0,20.519,20.5274,20.4771,20.4939,43600.0
2011-12-28 09:40:00,24.46,24.46,24.4,24.43,36600.0,20.4939,20.4939,20.4436,20.4688,36600.0
2011-12-28 09:45:00,24.41,24.45,24.39,24.42,17200.0,20.452,20.4855,20.4353,20.4604,17200.0
2011-12-28 09:50:00,24.41,24.47,24.39,24.46,27600.0,20.452,20.5023,20.4353,20.4939,27600.0
2011-12-28 09:55:00,24.46,24.5,24.42,24.49,22800.0,20.4939,20.5274,20.4604,20.519,22800.0
2011-12-28 10:00:00,24.49,24.5,24.45,24.46,16000.0,20.519,20.5274,20.4855,20.4939,16000.0
2011-12-28 10:05:00,24.46,24.49,24.42,24.49,19800.0,20.4939,20.519,20.4604,20.519,19800.0
2011-12-28 10:10:00,24.47,24.48,24.42,24.43,17000.0,20.5023,20.5107,20.4604,20.4688,17000.0
2011-12-28 10:15:00,24.43,24.43,24.37,24.41,61200.0,20.4688,20.4688,20.4185,20.452,61200.0
2011-12-28 10:20:00,24.43,24.43,24.36,24.36,12200.0,20.4688,20.4688,20.4101,20.4101,12200.0
2011-12-28 10:25:00,24.36,24.38,24.33,24.36,13400.0,20.4101,20.4269,20.385,20.4101,13400.0
2011-12-28 10:30:00,24.37,24.39,24.35,24.38,12200.0,20.4185,20.4353,20.4017,20.4269,12200.0
2011-12-28 10:35:00,24.38,24.39,24.35,24.37,26800.0,20.4269,20.4353,20.4017,20.4185,26800.0
2011-12-28 10:40:00,24.36,24.39,24.35,24.36,10200.0,20.4101,20.4353,20.4017,20.4101,10200.0
2011-12-28 10:45:00,24.35,24.37,24.35,24.36,11600.0,20.4017,20.4185,20.4017,20.4101,11600.0
2011-12-28 10:50:00,24.36,24.36,24.34,24.34,16200.0,20.4101,20.4101,20.3934,20.3934,16200.0
2011-12-28 10:55:00,24.34,24.36,24.33,24.34,11400.0,20.3934,20.4101,20.385,20.3934,11400.0
2011-12-28 11:00:00,24.34,24.36,24.33,24.36,13600.0,20.3934,20.4101,20.385,20.4101,13600.0
2011-12-28 11:05:00,24.35,24.38,24.35,24.36,31200.0,20.4017,20.4269,20.4017,20.4101,31200.0
2011-12-28 11:10:00,24.36,24.36,24.32,24.32,15600.0,20.4101,20.4101,20.3766,20.3766,15600.0
2011-12-28 11:15:00,24.32,24.33,24.29,24.29,43400.0,20.3766,20.385,20.3515,20.3515,43400.0
2011-12-28 11:20:00,24.3,24.3,24.25,24.3,18400.0,20.3598,20.3598,20.318,20.3598,18400.0
2011-12-28 11:25:00,24.3,24.31,24.24,24.24,29800.0,20.3598,20.3682,20.3096,20.3096,29800.0
2011-12-28 11:30:00,24.25,24.28,24.25,24.25,15200.0,20.318,20.3431,20.318,20.318,15200.0
2011-12-28 11:35:00,24.25,24.25,24.22,24.23,21200.0,20.318,20.318,20.2928,20.3012,21200.0
2011-12-28 11:40:00,24.23,24.23,24.2,24.2,28000.0,20.3012,20.3012,20.2761,20.2761,28000.0
2011-12-28 11:45:00,24.2,24.22,24.2,24.21,19000.0,20.2761,20.2928,20.2761,20.2844,19000.0
2011-12-28 11:50:00,24.22,24.32,24.22,24.32,41800.0,20.2928,20.3766,20.2928,20.3766,41800.0
2011-12-28 11:55:00,24.32,24.32,24.3,24.32,8600.0,20.3766,20.3766,20.3598,20.3766,8600.0
2011-12-28 12:00:00,24.32,24.32,24.26,24.27,20400.0,20.3766,20.3766,20.3263,20.3347,20400.0
2011-12-28 12:05:00,24.26,24.26,24.23,24.25,22800.0,20.3263,20.3263,20.3012,20.318,22800.0
2011-12-28 12:10:00,24.25,24.29,24.25,24.28,17600.0,20.318,20.3515,20.318,20.3431,17600.0
2011-12-28 12:15:00,24.28,24.32,24.27,24.32,9000.0,20.3431,20.3766,20.3347,20.3766,9000.0
2011-12-28 12:20:00,24.32,24.32,24.3,24.32,6000.0,20.3766,20.3766,20.3598,20.3766,6000.0
2011-12-28 12:25:00,24.31,24.31,24.29,24.29,18600.0,20.3682,20.3682,20.3515,20.3515,18600.0
2011-12-28 12:30:00,24.29,24.29,24.25,24.27,12200.0,20.3515,20.3515,20.318,20.3347,12200.0
2011-12-28 12:35:00,24.27,24.27,24.25,24.27,6400.0,20.3347,20.3347,20.318,20.3347,6400.0
2011-12-28 12:40:00,24.25,24.25,24.24,24.24,12200.0,20.318,20.318,20.3096,20.3096,12200.0
2011-12-28 12:45:00,24.24,24.25,24.23,24.25,5600.0,20.3096,20.318,20.3012,20.318,5600.0
2011-12-28 12:50:00,24.25,24.27,24.21,24.23,19600.0,20.318,20.3347,20.2844,20.3012,19600.0
2011-12-28 12:55:00,24.24,24.25,24.23,24.23,6400.0,20.3096,20.318,20.3012,20.3012,6400.0
2011-12-28 13:00:00,24.24,24.31,24.24,24.28,37800.0,20.3096,20.3682,20.3096,20.3431,37800.0
2011-12-28 13:05:00,24.28,24.29,24.25,24.27,38600.0,20.3431,20.3515,20.318,20.3347,38600.0
2011-12-28 13:10:00,24.27,24.27,24.24,24.24,12800.0,20.3347,20.3347,20.3096,20.3096,12800.0
2011-12-28 13:15:00,24.25,24.27,24.24,24.24,12200.0,20.318,20.3347,20.3096,20.3096,12200.0
2011-12-28 13:20:00,24.24,24.24,24.24,24.24,9000.0,20.3096,20.3096,20.3096,20.3096,9000.0
2011-12-28 13:25:00,24.24,24.24,24.23,24.23,9800.0,20.3096,20.3096,20.3012,20.3012,9800.0
2011-12-28 13:30:00,24.24,24.25,24.23,24.25,14800.0,20.3096,20.318,20.3012,20.318,14800.0
2011-12-28 13:35:00,24.27,24.28,24.25,24.25,14200.0,20.3347,20.3431,20.318,20.318,14200.0
2011-12-28 13:40:00,24.25,24.25,24.21,24.21,9200.0,20.318,20.318,20.2844,20.2844,9200.0
2011-12-28 13:45:00,24.21,24.25,24.21,24.23,14600.0,20.2844,20.318,20.2844,20.3012,14600.0
2011-12-28 13:50:00,24.23,24.23,24.2,24.22,17400.0,20.3012,20.3012,20.2761,20.2928,17400.0
2011-12-28 13:55:00,24.23,24.25,24.23,24.25,6200.0,20.3012,20.318,20.3012,20.318,6200.0
2011-12-28 14:00:00,24.25,24.25,24.23,24.24,6600.0,20.318,20.318,20.3012,20.3096,6600.0
2011-12-28 14:05:00,24.24,24.25,24.23,24.23,15200.0,20.3096,20.318,20.3012,20.3012,15200.0
2011-12-28 14:10:00,24.22,24.24,24.21,24.22,11600.0,20.2928,20.3096,20.2844,20.2928,11600.0
2011-12-28 14:15:00,24.23,24.23,24.21,24.22,7600.0,20.3012,20.3012,20.2844,20.2928,7600.0
2011-12-28 14:20:00,24.22,24.25,24.22,24.24,6200.0,20.2928,20.318,20.2928,20.3096,6200.0
2011-12-28 14:25:00,24.25,24.27,24.24,24.27,11200.0,20.318,20.3347,20.3096,20.3347,11200.0
2011-12-28 14:30:00,24.27,24.27,24.23,24.23,12600.0,20.3347,20.3347,20.3012,20.3012,12600.0
2011-12-28 14:35:00,24.24,24.26,24.24,24.25,15200.0,20.3096,20.3263,20.3096,20.318,15200.0
2011-12-28 14:40:00,24.24,24.25,24.22,24.23,15600.0,20.3096,20.318,20.2928,20.3012,15600.0
2011-12-28 14:45:00,24.23,24.23,24.21,24.21,13000.0,20.3012,20.3012,20.2844,20.2844,13000.0
2011-12-28 14:50:00,24.21,24.23,24.2,24.2,21000.0,20.2844,20.3012,20.2761,20.2761,21000.0
2011-12-28 14:55:00,24.2,24.21,24.18,24.18,18000.0,20.2761,20.2844,20.2593,20.2593,18000.0
2011-12-28 15:00:00,24.19,24.21,24.18,24.2,53400.0,20.2677,20.2844,20.2593,20.2761,53400.0
2011-12-28 15:05:00,24.2,24.21,24.19,24.2,19400.0,20.2761,20.2844,20.2677,20.2761,19400.0
2011-12-28 15:10:00,24.21,24.21,24.18,24.2,23200.0,20.2844,20.2844,20.2593,20.2761,23200.0
2011-12-28 15:15:00,24.2,24.2,24.14,24.14,38200.0,20.2761,20.2761,20.2258,20.2258,38200.0
2011-12-28 15:20:00,24.14,24.2,24.13,24.17,34800.0,20.2258,20.2761,20.2174,20.2509,34800.0
2011-12-28 15:25:00,24.17,24.17,24.1,24.15,51200.0,20.2509,20.2509,20.1923,20.2342,51200.0
2011-12-28 15:30:00,24.15,24.16,24.12,24.16,33200.0,20.2342,20.2425,20.209,20.2425,33200.0
2011-12-28 15:35:00,24.17,24.18,24.14,24.18,34400.0,20.2509,20.2593,20.2258,20.2593,34400.0
2011-12-28 15:40:00,24.18,24.24,24.18,24.24,56600.0,20.2593,20.3096,20.2593,20.3096,56600.0
2011-12-28 15:45:00,24.24,24.27,24.23,24.27,74000.0,20.3096,20.3347,20.3012,20.3347,74000.0
2011-12-28 15:50:00,24.26,24.26,24.21,24.25,120000.0,20.3263,20.3263,20.2844,20.318,120000.0
2011-12-28 15:55:00,24.25,24.25,24.22,24.24,145200.0,20.318,20.318,20.2928,20.3096,145200.0
2011-12-29 09:30:00,24.35,24.35,24.22,24.35,35600.0,20.4017,20.4017,20.2928,20.4017,35600.0
2011-12-29 09:35:00,24.36,24.4,24.33,24.33,15200.0,20.4101,20.4436,20.385,20.385,15200.0
2011-12-29 09:40:00,24.33,24.35,24.27,24.29,40400.0,20.385,20.4017,20.3347,20.3515,40400.0
2011-12-29 09:45:00,24.28,24.3,24.28,24.28,18200.0,20.3431,20.3598,20.3431,20.3431,18200.0
2011-12-29 09:50:00,24.28,24.31,24.28,24.3,19800.0,20.3431,20.3682,20.3431,20.3598,19800.0
2011-12-29 09:55:00,24.29,24.3,24.25,24.25,20800.0,20.3515,20.3598,20.318,20.318,20800.0
2011-12-29 10:00:00,24.25,24.25,24.22,24.25,26000.0,20.318,20.318,20.2928,20.318,26000.0
2011-12-29 10:05:00,24.25,24.25,24.18,24.22,30400.0,20.318,20.318,20.2593,20.2928,30400.0
2011-12-29 10:10:00,24.2,24.21,24.16,24.17,31200.0,20.2761,20.2844,20.2425,20.2509,31200.0
2011-12-29 10:15:00,24.17,24.17,24.14,24.14,16200.0,20.2509,20.2509,20.2258,20.2258,16200.0
2011-12-29 10:20:00,24.14,24.17,24.09,24.1,30400.0,20.2258,20.2509,20.1839,20.1923,30400.0
2011-12-29 10:25:00,24.1,24.11,24.09,24.09,31000.0,20.1923,20.2007,20.1839,20.1839,31000.0
2011-12-29 10:30:00,24.09,24.13,24.08,24.09,18600.0,20.1839,20.2174,20.1755,20.1839,18600.0
2011-12-29 10:35:00,24.09,24.1,24.08,24.08,17200.0,20.1839,20.1923,20.1755,20.1755,17200.0
2011-12-29 10:40:00,24.08,24.11,24.08,24.1,19400.0,20.1755,20.2007,20.1755,20.1923,19400.0
2011-12-29 10:45:00,24.11,24.11,24.09,24.1,13000.0,20.2007,20.2007,20.1839,20.1923,13000.0
2011-12-29 10:50:00,24.1,24.13,24.09,24.1,33600.0,20.1923,20.2174,20.1839,20.1923,33600.0
2011-12-29 10:55:00,24.1,24.11,24.07,24.08,22000.0,20.1923,20.2007,20.1671,20.1755,22000.0
2011-12-29 11:00:00,24.08,24.11,24.08,24.1,24000.0,20.1755,20.2007,20.1755,20.1923,24000.0
2011-12-29 11:05:00,24.1,24.11,24.07,24.07,34600.0,20.1923,20.2007,20.1671,20.1671,34600.0
2011-12-29 11:10:00,24.07,24.09,24.06,24.09,11600.0,20.1671,20.1839,20.1588,20.1839,11600.0
2011-12-29 11:15:00,24.09,24.11,24.08,24.09,27400.0,20.1839,20.2007,20.1755,20.1839,27400.0
2011-12-29 11:20:00,24.09,24.11,24.09,24.1,38400.0,20.1839,20.2007,20.1839,20.1923,38400.0
2011-12-29 11:25:00,24.1,24.11,24.1,24.11,31600.0,20.1923,20.2007,20.1923,20.2007,31600.0
2011-12-29 11:30:00,24.11,24.16,24.11,24.15,49800.0,20.2007,20.2425,20.2007,20.2342,49800.0
2011-12-29 11:35:00,24.15,24.22,24.13,24.21,67000.0,20.2342,20.2928,20.2174,20.2844,67000.0
2011-12-29 11:40:00,24.21,24.22,24.16,24.18,17600.0,20.2844,20.2928,20.2425,20.2593,17600.0
2011-12-29 11:45:00,24.18,24.23,24.18,24.23,13600.0,20.2593,20.3012,20.2593,20.3012,13600.0
2011-12-29 11:50:00,24.23,24.25,24.19,24.2,22000.0,20.3012,20.318,20.2677,20.2761,22000.0
2011-12-29 11:55:00,24.19,24.2,24.18,24.18,12800.0,20.2677,20.2761,20.2593,20.2593,12800.0
2011-12-29 12:00:00,24.19,24.19,24.16,24.17,17200.0,20.2677,20.2677,20.2425,20.2509,17200.0
2011-12-29 12:05:00,24.17,24.18,24.17,24.18,8200.0,20.2509,20.2593,20.2509,20.2593,8200.0
2011-12-29 12:10:00,24.18,24.18,24.17,24.18,7200.0,20.2593,20.2593,20.2509,20.2593,7200.0
2011-12-29 12:15:00,24.18,24.21,24.18,24.2,14000.0,20.2593,20.2844,20.2593,20.2761,14000.0
2011-12-29 12:20:00,24.2,24.22,24.19,24.22,9200.0,20.2761,20.2928,20.2677,20.2928,9200.0
2011-12-29 12:25:00,24.21,24.24,24.21,24.24,10600.0,20.2844,20.3096,20.2844,20.3096,10600.0
2011-12-29 12:30:00,24.23,24.23,24.22,24.22,12600.0,20.3012,20.3012,20.2928,20.2928,12600.0
2011-12-29 12:35:00,24.22,24.22,24.2,24.21,13400.0,20.2928,20.2928,20.2761,20.2844,13400.0
2011-12-29 12:40:00,24.21,24.22,24.21,24.22,8200.0,20.2844,20.2928,20.2844,20.2928,8200.0
2011-12-29 12:45:00,24.22,24.23,24.21,24.22,24600.0,20.2928,20.3012,20.2844,20.2928,24600.0
2011-12-29 12:50:00,24.22,24.25,24.22,24.25,13800.0,20.2928,20.318,20.2928,20.318,13800.0
2011-12-29 12:55:00,24.25,24.26,24.25,24.25,7800.0,20.318,20.3263,20.318,20.318,7800.0
2011-12-29 13:00:00,24.26,24.29,24.26,24.27,13800.0,20.3263,20.3515,20.3263,20.3347,13800.0
2011-12-29 13:05:00,24.27,24.28,24.27,24.27,9200.0,20.3347,20.3431,20.3347,20.3347,9200.0
2011-12-29 13:10:00,24.27,24.27,24.26,24.27,9800.0,20.3347,20.3347,20.3263,20.3347,9800.0
2011-12-29 13:15:00,24.26,24.26,24.22,24.24,16800.0,20.3263,20.3263,20.2928,20.3096,16800.0
2011-12-29 13:20:00,24.24,24.25,24.24,24.25,14400.0,20.3096,20.318,20.3096,20.318,14400.0
2011-12-29 13:25:00,24.25,24.3,24.25,24.29,18000.0,20.318,20.3598,20.318,20.3515,18000.0
2011-12-29 13:30:00,24.29,24.3,24.29,24.3,16600.0,20.3515,20.3598,20.3515,20.3598,16600.0
2011-12-29 13:35:00,24.29,24.34,24.29,24.34,26400.0,20.3515,20.3934,20.3515,20.3934,26400.0
2011-12-29 13:40:00,24.34,24.35,24.32,24.34,21600.0,20.3934,20.4017,20.3766,20.3934,21600.0
2011-12-29 13:45:00,24.35,24.38,24.34,24.36,33200.0,20.4017,20.4269,20.3934,20.4101,33200.0
2011-12-29 13:50:00,24.36,24.43,24.36,24.41,57800.0,20.4101,20.4688,20.4101,20.452,57800.0
2011-12-29 13:55:00,24.41,24.41,24.37,24.4,19200.0,20.452,20.452,20.4185,20.4436,19200.0
2011-12-29 14:00:00,24.4,24.41,24.36,24.38,29600.0,20.4436,20.452,20.4101,20.4269,29600.0
2011-12-29 14:05:00,24.38,24.39,24.33,24.34,25000.0,20.4269,20.4353,20.385,20.3934,25000.0
2011-12-29 14:10:00,24.33,24.34,24.31,24.32,13000.0,20.385,20.3934,20.3682,20.3766,13000.0
2011-12-29 14:15:00,24.31,24.32,24.31,24.31,18600.0,20.3682,20.3766,20.3682,20.3682,18600.0
2011-12-29 14:20:00,24.31,24.31,24.28,24.28,38200.0,20.3682,20.3682,20.3431,20.3431,38200.0
2011-12-29 14:25:00,24.27,24.28,24.25,24.26,77200.0,20.3347,20.3431,20.318,20.3263,77200.0
2011-12-29 14:30:00,24.26,24.28,24.24,24.24,30600.0,20.3263,20.3431,20.3096,20.3096,30600.0
2011-12-29 14:35:00,24.24,24.27,24.24,24.27,28800.0,20.3096,20.3347,20.3096,20.3347,28800.0
2011-12-29 14:40:00,24.27,24.27,24.26,24.27,17000.0,20.3347,20.3347,20.3263,20.3347,17000.0
2011-12-29 14:45:00,24.27,24.28,24.26,24.27,29000.0,20.3347,20.3431,20.3263,20.3347,29000.0
2011-12-29 14:50:00,24.27,24.28,24.25,24.25,28600.0,20.3347,20.3431,20.318,20.318,28600.0
2011-12-29 14:55:00,24.25,24.25,24.25,24.25,18000.0,20.318,20.318,20.318,20.318,18000.0
2011-12-29 15:00:00,24.25,24.25,24.23,24.23,39000.0,20.318,20.318,20.3012,20.3012,39000.0
2011-12-29 15:05:00,24.24,24.24,24.23,24.23,24800.0,20.3096,20.3096,20.3012,20.3012,24800.0
2011-12-29 15:10:00,24.23,24.25,24.22,24.24,42600.0,20.3012,20.318,20.2928,20.3096,42600.0
2011-12-29 15:15:00,24.24,24.26,24.24,24.24,30400.0,20.3096,20.3263,20.3096,20.3096,30400.0
2011-12-29 15:20:00,24.23,24.24,24.2,24.24,48800.0,20.3012,20.3096,20.2761,20.3096,48800.0
2011-12-29 15:25:00,24.24,24.26,24.24,24.26,32400.0,20.3096,20.3263,20.3096,20.3263,32400.0
2011-12-29 15:30:00,24.26,24.26,24.25,24.25,22000.0,20.3263,20.3263,20.318,20.318,22000.0
2011-12-29 15:35:00,24.25,24.27,24.25,24.26,29800.0,20.318,20.3347,20.318,20.3263,29800.0
2011-12-29 15:40:00,24.27,24.29,24.25,24.28,27200.0,20.3347,20.3515,20.318,20.3431,27200.0
2011-12-29 15:45:00,24.28,24.29,24.27,24.28,81000.0,20.3431,20.3515,20.3347,20.3431,81000.0
2011-12-29 15:50:00,24.28,24.29,24.24,24.25,50600.0,20.3431,20.3515,20.3096,20.318,50600.0
2011-12-29 15:55:00,24.25,24.28,24.24,24.28,91400.0,20.318,20.3431,20.3096,20.3431,91400.0
2011-12-30 09:30:00,24.27,24.27,24.11,24.13,89800.0,20.3347,20.3347,20.2007,20.2174,89800.0
2011-12-30 09:35:00,24.14,24.15,24.08,24.11,278600.0,20.2258,20.2342,20.1755,20.2007,278600.0
2011-12-30 09:40:00,24.1,24.11,24.0,24.0,132400.0,20.1923,20.2007,20.1085,20.1085,132400.0
2011-12-30 09:45:00,24.01,24.08,23.99,24.04,106000.0,20.1169,20.1755,20.1001,20.142,106000.0
2011-12-30 09:50:00,24.05,24.07,23.99,24.0,131400.0,20.1504,20.1671,20.1001,20.1085,131400.0
2011-12-30 09:55:00,24.0,24.0,23.97,23.98,80800.0,20.1085,20.1085,20.0834,20.0917,80800.0
2011-12-30 10:00:00,23.98,23.98,23.95,23.97,75000.0,20.0917,20.0917,20.0666,20.0834,75000.0
2011-12-30 10:05:00,23.97,23.99,23.96,23.98,48800.0,20.0834,20.1001,20.075,20.0917,48800.0
2011-12-30 10:10:00,23.97,23.98,23.93,23.97,60600.0,20.0834,20.0917,20.0498,20.0834,60600.0
2011-12-30 10:15:00,23.98,23.99,23.88,23.9,151800.0,20.0917,20.1001,20.0079,20.0247,151800.0
2011-12-30 10:20:00,23.91,23.92,23.86,23.89,68000.0,20.0331,20.0415,19.9912,20.0163,68000.0
2011-12-30 10:25:00,23.88,23.91,23.87,23.9,43200.0,20.0079,20.0331,19.9996,20.0247,43200.0
2011-12-30 10:30:00,23.9,23.91,23.87,23.89,51600.0,20.0247,20.0331,19.9996,20.0163,51600.0
2011-12-30 10:35:00,23.89,23.9,23.86,23.87,33200.0,20.0163,20.0247,19.9912,19.9996,33200.0
2011-12-30 10:40:00,23.86,23.88,23.85,23.85,27000.0,19.9912,20.0079,19.9828,19.9828,27000.0
2011-12-30 10:45:00,23.85,23.88,23.83,23.87,79000.0,19.9828,20.0079,19.9661,19.9996,79000.0
2011-12-30 10:50:00,23.88,23.89,23.86,23.87,42600.0,20.0079,20.0163,19.9912,19.9996,42600.0
2011-12-30 10:55:00,23.88,23.9,23.87,23.87,45400.0,20.0079,20.0247,19.9996,19.9996,45400.0
2011-12-30 11:00:00,23.88,23.89,23.86,23.87,28000.0,20.0079,20.0163,19.9912,19.9996,28000.0
2011-12-30 11:05:00,23.87,23.88,23.86,23.87,13600.0,19.9996,20.0079,19.9912,19.9996,13600.0
2011-12-30 11:10:00,23.87,23.88,23.86,23.87,19600.0,19.9996,20.0079,19.9912,19.9996,19600.0
2011-12-30 11:15:00,23.87,23.88,23.86,23.86,20400.0,19.9996,20.0079,19.9912,19.9912,20400.0
2011-12-30 11:20:00,23.86,23.87,23.84,23.85,32400.0,19.9912,19.9996,19.9744,19.9828,32400.0
2011-12-30 11:25:00,23.85,23.88,23.85,23.87,21000.0,19.9828,20.0079,19.9828,19.9996,21000.0
2011-12-30 11:30:00,23.86,23.88,23.86,23.87,20400.0,19.9912,20.0079,19.9912,19.9996,20400.0
2011-12-30 11:35:00,23.87,23.88,23.87,23.88,12600.0,19.9996,20.0079,19.9996,20.0079,12600.0
2011-12-30 11:40:00,23.87,23.88,23.86,23.87,22600.0,19.9996,20.0079,19.9912,19.9996,22600.0
2011-12-30 11:45:00,23.88,23.89,23.87,23.88,40600.0,20.0079,20.0163,19.9996,20.0079,40600.0
2011-12-30 11:50:00,23.88,23.9,23.88,23.89,117200.0,20.0079,20.0247,20.0079,20.0163,117200.0
2011-12-30 11:55:00,23.88,23.89,23.86,23.86,30600.0,20.0079,20.0163,19.9912,19.9912,30600.0
2011-12-30 12:00:00,23.86,23.86,23.8,23.81,64600.0,19.9912,19.9912,19.9409,19.9493,64600.0
2011-12-30 12:05:00,23.81,23.84,23.8,23.82,87200.0,19.9493,19.9744,19.9409,19.9577,87200.0
2011-12-30 12:10:00,23.82,23.82,23.79,23.81,47600.0,19.9577,19.9577,19.9325,19.9493,47600.0
2011-12-30 12:15:00,23.81,23.82,23.81,23.82,24000.0,19.9493,19.9577,19.9493,19.9577,24000.0
2011-12-30 12:20:00,23.81,23.82,23.79,23.8,23600.0,19.9493,19.9577,19.9325,19.9409,23600.0
2011-12-30 12:25:00,23.8,23.84,23.79,23.83,16000.0,19.9409,19.9744,19.9325,19.9661,16000.0
2011-12-30 12:30:00,23.83,23.86,23.83,23.86,43400.0,19.9661,19.9912,19.9661,19.9912,43400.0
2011-12-30 12:35:00,23.86,23.86,23.84,23.85,42200.0,19.9912,19.9912,19.9744,19.9828,42200.0
2011-12-30 12:40:00,23.85,23.85,23.81,23.85,92000.0,19.9828,19.9828,19.9493,19.9828,92000.0
2011-12-30 12:45:00,23.85,23.86,23.84,23.86,34400.0,19.9828,19.9912,19.9744,19.9912,34400.0
2011-12-30 12:50:00,23.86,23.88,23.85,23.86,103400.0,19.9912,20.0079,19.9828,19.9912,103400.0
2011-12-30 12:55:00,23.86,23.88,23.86,23.88,27600.0,19.9912,20.0079,19.9912,20.0079,27600.0
2011-12-30 13:00:00,23.88,23.88,23.86,23.86,29400.0,20.0079,20.0079,19.9912,19.9912,29400.0
2011-12-30 13:05:00,23.87,23.88,23.86,23.86,25600.0,19.9996,20.0079,19.9912,19.9912,25600.0
2011-12-30 13:10:00,23.86,23.87,23.86,23.86,6200.0,19.9912,19.9996,19.9912,19.9912,6200.0
2011-12-30 13:15:00,23.87,23.87,23.85,23.85,34000.0,19.9996,19.9996,19.9828,19.9828,34000.0
2011-12-30 13:20:00,23.85,23.85,23.85,23.85,9800.0,19.9828,19.9828,19.9828,19.9828,9800.0
2011-12-30 13:25:00,23.85,23.85,23.85,23.85,13600.0,19.9828,19.9828,19.9828,19.9828,13600.0
2011-12-30 13:30:00,23.85,23.85,23.85,23.85,10200.0,19.9828,19.9828,19.9828,19.9828,10200.0
2011-12-30 13:35:00,23.85,23.87,23.85,23.87,13200.0,19.9828,19.9996,19.9828,19.9996,13200.0
2011-12-30 13:40:00,23.86,23.88,23.85,23.86,42600.0,19.9912,20.0079,19.9828,19.9912,42600.0
2011-12-30 13:45:00,23.86,23.86,23.85,23.86,12800.0,19.9912,19.9912,19.9828,19.9912,12800.0
2011-12-30 13:50:00,23.86,23.86,23.86,23.86,8800.0,19.9912,19.9912,19.9912,19.9912,8800.0
2011-12-30 13:55:00,23.86,23.86,23.86,23.86,13400.0,19.9912,19.9912,19.9912,19.9912,13400.0
2011-12-30 14:00:00,23.86,23.86,23.86,23.86,14000.0,19.9912,19.9912,19.9912,19.9912,14000.0
2011-12-30 14:05:00,23.86,23.86,23.84,23.85,36400.0,19.9912,19.9912,19.9744,19.9828,36400.0
2011-12-30 14:10:00,23.85,23.86,23.84,23.85,15600.0,19.9828,19.9912,19.9744,19.9828,15600.0
2011-12-30 14:15:00,23.85,23.86,23.85,23.86,10600.0,19.9828,19.9912,19.9828,19.9912,10600.0
2011-12-30 14:20:00,23.86,23.86,23.79,23.8,37600.0,19.9912,19.9912,19.9325,19.9409,37600.0
2011-12-30 14:25:00,23.8,23.81,23.79,23.8,26000.0,19.9409,19.9493,19.9325,19.9409,26000.0
2011-12-30 14:30:00,23.81,23.81,23.8,23.8,25200.0,19.9493,19.9493,19.9409,19.9409,25200.0
2011-12-30 14:35:00,23.81,23.81,23.79,23.8,53800.0,19.9493,19.9493,19.9325,19.9409,53800.0
2011-12-30 14:40:00,23.8,23.8,23.8,23.8,8600.0,19.9409,19.9409,19.9409,19.9409,8600.0
2011-12-30 14:45:00,23.8,23.8,23.79,23.8,24400.0,19.9409,19.9409,19.9325,19.9409,24400.0
2011-12-30 14:50:00,23.79,23.8,23.75,23.79,66000.0,19.9325,19.9409,19.899,19.9325,66000.0
2011-12-30 14:55:00,23.78,23.79,23.76,23.76,41200.0,19.9242,19.9325,19.9074,19.9074,41200.0
2011-12-30 15:00:00,23.76,23.85,23.76,23.84,67200.0,19.9074,19.9828,19.9074,19.9744,67200.0
2011-12-30 15:05:00,23.84,23.88,23.84,23.86,40000.0,19.9744,20.0079,19.9744,19.9912,40000.0
2011-12-30 15:10:00,23.86,23.87,23.83,23.86,75600.0,19.9912,19.9996,19.9661,19.9912,75600.0
2011-12-30 15:15:00,23.86,23.91,23.86,23.9,66600.0,19.9912,20.0331,19.9912,20.0247,66600.0
2011-12-30 15:20:00,23.9,23.92,23.9,23.92,92600.0,20.0247,20.0415,20.0247,20.0415,92600.0
2011-12-30 15:25:00,23.92,23.92,23.88,23.9,100600.0,20.0415,20.0415,20.0079,20.0247,100600.0
2011-12-30 15:30:00,23.9,23.9,23.87,23.87,57400.0,20.0247,20.0247,19.9996,19.9996,57400.0
2011-12-30 15:35:00,23.87,23.88,23.86,23.87,34800.0,19.9996,20.0079,19.9912,19.9996,34800.0
2011-12-30 15:40:00,23.88,23.88,23.86,23.86,82800.0,20.0079,20.0079,19.9912,19.9912,82800.0
2011-12-30 15:45:00,23.86,23.86,23.82,23.85,59600.0,19.9912,19.9912,19.9577,19.9828,59600.0
2011-12-30 15:50:00,23.83,23.85,23.8,23.81,76400.0,19.9661,19.9828,19.9409,19.9493,76400.0
2011-12-30 15:55:00,23.8,23.81,23.76,23.77,237200.0,19.9409,19.9493,19.9074,19.9158,237200.0
2012-01-03 09:30:00,24.24,24.27,24.08,24.15,201400.0,20.3096,20.3347,20.1755,20.2342,201400.0
2012-01-03 09:35:00,24.16,24.16,24.1,24.13,130800.0,20.2425,20.2425,20.1923,20.2174,130800.0
2012-01-03 09:40:00,24.13,24.14,24.04,24.06,186200.0,20.2174,20.2258,20.142,20.1588,186200.0
2012-01-03 09:45:00,24.06,24.11,24.0,24.11,376600.0,20.1588,20.2007,20.1085,20.2007,376600.0
2012-01-03 09:50:00,24.1,24.11,24.09,24.09,28800.0,20.1923,20.2007,20.1839,20.1839,28800.0
2012-01-03 09:55:00,24.1,24.11,24.08,24.1,55200.0,20.1923,20.2007,20.1755,20.1923,55200.0
2012-01-03 10:00:00,24.1,24.13,24.07,24.1,54200.0,20.1923,20.2174,20.1671,20.1923,54200.0
2012-01-03 10:05:00,24.11,24.14,24.1,24.13,43800.0,20.2007,20.2258,20.1923,20.2174,43800.0
2012-01-03 10:10:00,24.11,24.13,24.09,24.13,32400.0,20.2007,20.2174,20.1839,20.2174,32400.0
2012-01-03 10:15:00,24.13,24.13,24.1,24.11,31200.0,20.2174,20.2174,20.1923,20.2007,31200.0
2012-01-03 10:20:00,24.11,24.13,24.1,24.1,18600.0,20.2007,20.2174,20.1923,20.1923,18600.0
2012-01-03 10:25:00,24.1,24.1,24.08,24.1,17200.0,20.1923,20.1923,20.1755,20.1923,17200.0
2012-01-03 10:30:00,24.1,24.1,24.08,24.1,45800.0,20.1923,20.1923,20.1755,20.1923,45800.0
2012-01-03 10:35:00,24.1,24.11,24.09,24.1,91000.0,20.1923,20.2007,20.1839,20.1923,91000.0
2012-01-03 10:40:00,24.1,24.11,24.09,24.1,25800.0,20.1923,20.2007,20.1839,20.1923,25800.0
2012-01-03 10:45:00,24.1,24.11,24.09,24.1,38800.0,20.1923,20.2007,20.1839,20.1923,38800.0
2012-01-03 10:50:00,24.09,24.1,24.09,24.1,26800.0,20.1839,20.1923,20.1839,20.1923,26800.0
2012-01-03 10:55:00,24.1,24.11,24.09,24.09,34200.0,20.1923,20.2007,20.1839,20.1839,34200.0
2012-01-03 11:00:00,24.1,24.11,24.08,24.1,17200.0,20.1923,20.2007,20.1755,20.1923,17200.0
2012-01-03 11:05:00,24.1,24.11,24.08,24.08,36000.0,20.1923,20.2007,20.1755,20.1755,36000.0
2012-01-03 11:10:00,24.07,24.1,24.07,24.1,30000.0,20.1671,20.1923,20.1671,20.1923,30000.0
2012-01-03 11:15:00,24.09,24.1,24.08,24.1,34400.0,20.1839,20.1923,20.1755,20.1923,34400.0
2012-01-03 11:20:00,24.09,24.1,24.07,24.08,38200.0,20.1839,20.1923,20.1671,20.1755,38200.0
2012-01-03 11:25:00,24.07,24.09,24.07,24.08,30600.0,20.1671,20.1839,20.1671,20.1755,30600.0
2012-01-03 11:30:00,24.08,24.09,24.07,24.07,53000.0,20.1755,20.1839,20.1671,20.1671,53000.0
2012-01-03 11:35:00,24.07,24.07,24.0,24.0,108000.0,20.1671,20.1671,20.1085,20.1085,108000.0
2012-01-03 11:40:00,24.0,24.0,23.92,23.93,64800.0,20.1085,20.1085,20.0415,20.0498,64800.0
2012-01-03 11:45:00,23.93,23.97,23.92,23.93,37600.0,20.0498,20.0834,20.0415,20.0498,37600.0
2012-01-03 11:50:00,23.92,23.95,23.92,23.95,25200.0,20.0415,20.0666,20.0415,20.0666,25200.0
2012-01-03 11:55:00,23.96,23.97,23.95,23.96,34800.0,20.075,20.0834,20.0666,20.075,34800.0
2012-01-03 12:00:00,23.96,23.96,23.92,23.92,31200.0,20.075,20.075,20.0415,20.0415,31200.0
2012-01-03 12:05:00,23.92,23.92,23.8,23.81,135400.0,20.0415,20.0415,19.9409,19.9493,135400.0
2012-01-03 12:10:00,23.8,23.81,23.8,23.8,31400.0,19.9409,19.9493,19.9409,19.9409,31400.0
2012-01-03 12:15:00,23.8,23.8,23.72,23.78,91600.0,19.9409,19.9409,19.8739,19.9242,91600.0
2012-01-03 12:20:00,23.78,23.81,23.78,23.8,17600.0,19.9242,19.9493,19.9242,19.9409,17600.0
2012-01-03 12:25:00,23.81,23.81,23.78,23.8,35600.0,19.9493,19.9493,19.9242,19.9409,35600.0
2012-01-03 12:30:00,23.81,23.81,23.77,23.77,23200.0,19.9493,19.9493,19.9158,19.9158,23200.0
2012-01-03 12:35:00,23.77,23.79,23.77,23.77,18600.0,19.9158,19.9325,19.9158,19.9158,18600.0
2012-01-03 12:40:00,23.77,23.81,23.77,23.79,39000.0,19.9158,19.9493,19.9158,19.9325,39000.0
2012-01-03 12:45:00,23.79,23.79,23.73,23.73,42000.0,19.9325,19.9325,19.8823,19.8823,42000.0
2012-01-03 12:50:00,23.72,23.74,23.71,23.72,33200.0,19.8739,19.8906,19.8655,19.8739,33200.0
2012-01-03 12:55:00,23.72,23.73,23.68,23.73,24400.0,19.8739,19.8823,19.8404,19.8823,24400.0
2012-01-03 13:00:00,23.73,23.73,23.69,23.7,43000.0,19.8823,19.8823,19.8488,19.8571,43000.0
2012-01-03 13:05:00,23.7,23.7,23.66,23.67,24800.0,19.8571,19.8571,19.8236,19.832,24800.0
2012-01-03 13:10:00,23.67,23.67,23.64,23.64,26000.0,19.832,19.832,19.8069,19.8069,26000.0
2012-01-03 13:15:00,23.63,23.64,23.6,23.61,39200.0,19.7985,19.8069,19.7733,19.7817,39200.0
2012-01-03 13:20:00,23.61,23.61,23.59,23.6,35400.0,19.7817,19.7817,19.765,19.7733,35400.0
2012-01-03 13:25:00,23.61,23.63,23.6,23.63,20200.0,19.7817,19.7985,19.7733,19.7985,20200.0
2012-01-03 13:30:00,23.63,23.66,23.61,23.64,29200.0,19.7985,19.8236,19.7817,19.8069,29200.0
2012-01-03 13:35:00,23.64,23.67,23.63,23.64,37400.0,19.8069,19.832,19.7985,19.8069,37400.0
2012-01-03 13:40:00,23.65,23.68,23.64,23.64,23000.0,19.8152,19.8404,19.8069,19.8069,23000.0
2012-01-03 13:45:00,23.63,23.66,23.63,23.65,43600.0,19.7985,19.8236,19.7985,19.8152,43600.0
2012-01-03 13:50:00,23.65,23.66,23.63,23.63,26200.0,19.8152,19.8236,19.7985,19.7985,26200.0
2012-01-03 13:55:00,23.63,23.64,23.61,23.64,21200.0,19.7985,19.8069,19.7817,19.8069,21200.0
2012-01-03 14:00:00,23.65,23.66,23.63,23.65,68000.0,19.8152,19.8236,19.7985,19.8152,68000.0
2012-01-03 14:05:00,23.65,23.65,23.6,23.6,51400.0,19.8152,19.8152,19.7733,19.7733,51400.0
2012-01-03 14:10:00,23.6,23.61,23.6,23.61,50400.0,19.7733,19.7817,19.7733,19.7817,50400.0
2012-01-03 14:15:00,23.61,23.61,23.58,23.59,49800.0,19.7817,19.7817,19.7566,19.765,49800.0
2012-01-03 14:20:00,23.59,23.59,23.57,23.59,49000.0,19.765,19.765,19.7482,19.765,49000.0
2012-01-03 14:25:00,23.59,23.6,23.58,23.6,40200.0,19.765,19.7733,19.7566,19.7733,40200.0
2012-01-03 14:30:00,23.6,23.63,23.59,23.62,30800.0,19.7733,19.7985,19.765,19.7901,30800.0
2012-01-03 14:35:00,23.62,23.65,23.61,23.61,43800.0,19.7901,19.8152,19.7817,19.7817,43800.0
2012-01-03 14:40:00,23.61,23.61,23.59,23.61,70000.0,19.7817,19.7817,19.765,19.7817,70000.0
2012-01-03 14:45:00,23.61,23.61,23.58,23.59,45200.0,19.7817,19.7817,19.7566,19.765,45200.0
2012-01-03 14:50:00,23.59,23.59,23.55,23.56,53000.0,19.765,19.765,19.7315,19.7398,53000.0
2012-01-03 14:55:00,23.56,23.58,23.54,23.56,84200.0,19.7398,19.7566,19.7231,19.7398,84200.0
2012-01-03 15:00:00,23.56,23.56,23.54,23.54,47400.0,19.7398,19.7398,19.7231,19.7231,47400.0
2012-01-03 15:05:00,23.53,23.56,23.53,23.54,53600.0,19.7147,19.7398,19.7147,19.7231,53600.0
2012-01-03 15:10:00,23.55,23.56,23.55,23.55,33000.0,19.7315,19.7398,19.7315,19.7315,33000.0
2012-01-03 15:15:00,23.55,23.59,23.54,23.57,52200.0,19.7315,19.765,19.7231,19.7482,52200.0
2012-01-03 15:20:00,23.58,23.59,23.53,23.54,46600.0,19.7566,19.765,19.7147,19.7231,46600.0
2012-01-03 15:25:00,23.54,23.56,23.53,23.56,32000.0,19.7231,19.7398,19.7147,19.7398,32000.0
2012-01-03 15:30:00,23.56,23.58,23.55,23.57,30800.0,19.7398,19.7566,19.7315,19.7482,30800.0
2012-01-03 15:35:00,23.57,23.57,23.53,23.55,43200.0,19.7482,19.7482,19.7147,19.7315,43200.0
2012-01-03 15:40:00,23.55,23.62,23.55,23.62,75600.0,19.7315,19.7901,19.7315,19.7901,75600.0
2012-01-03 15:45:00,23.63,23.67,23.63,23.67,80200.0,19.7985,19.832,19.7985,19.832,80200.0
2012-01-03 15:50:00,23.68,23.69,23.64,23.67,241000.0,19.8404,19.8488,19.8069,19.832,241000.0
2012-01-03 15:55:00,23.67,23.68,23.64,23.65,366400.0,19.832,19.8404,19.8069,19.8152,366400.0
2012-01-04 09:30:00,23.61,23.68,23.53,23.67,83600.0,19.7817,19.8404,19.7147,19.832,83600.0
2012-01-04 09:35:00,23.68,23.72,23.66,23.71,103800.0,19.8404,19.8739,19.8236,19.8655,103800.0
2012-01-04 09:40:00,23.72,23.75,23.68,23.7,73400.0,19.8739,19.899,19.8404,19.8571,73400.0
2012-01-04 09:45:00,23.71,23.77,23.68,23.74,48800.0,19.8655,19.9158,19.8404,19.8906,48800.0
2012-01-04 09:50:00,23.74,23.8,23.74,23.75,101200.0,19.8906,19.9409,19.8906,19.899,101200.0
2012-01-04 09:55:00,23.75,23.85,23.75,23.84,125400.0,19.899,19.9828,19.899,19.9744,125400.0
2012-01-04 10:00:00,23.84,23.92,23.81,23.88,148200.0,19.9744,20.0415,19.9493,20.0079,148200.0
2012-01-04 10:05:00,23.86,23.86,23.79,23.8,48000.0,19.9912,19.9912,19.9325,19.9409,48000.0
2012-01-04 10:10:00,23.81,23.81,23.75,23.79,52400.0,19.9493,19.9493,19.899,19.9325,52400.0
2012-01-04 10:15:00,23.79,23.85,23.78,23.85,32400.0,19.9325,19.9828,19.9242,19.9828,32400.0
2012-01-04 10:20:00,23.84,23.86,23.82,23.84,28000.0,19.9744,19.9912,19.9577,19.9744,28000.0
2012-01-04 10:25:00,23.84,23.89,23.83,23.89,54000.0,19.9744,20.0163,19.9661,20.0163,54000.0
2012-01-04 10:30:00,23.89,23.95,23.88,23.9,248600.0,20.0163,20.0666,20.0079,20.0247,248600.0
2012-01-04 10:35:00,23.9,23.94,23.87,23.93,116200.0,20.0247,20.0582,19.9996,20.0498,116200.0
2012-01-04 10:40:00,23.93,23.99,23.93,23.96,63600.0,20.0498,20.1001,20.0498,20.075,63600.0
2012-01-04 10:45:00,23.96,24.05,23.95,24.04,85200.0,20.075,20.1504,20.0666,20.142,85200.0
2012-01-04 10:50:00,24.04,24.05,24.0,24.05,44200.0,20.142,20.1504,20.1085,20.1504,44200.0
2012-01-04 10:55:00,24.07,24.08,24.03,24.07,66000.0,20.1671,20.1755,20.1336,20.1671,66000.0
2012-01-04 11:00:00,24.08,24.19,24.07,24.16,188800.0,20.1755,20.2677,20.1671,20.2425,188800.0
2012-01-04 11:05:00,24.16,24.17,24.1,24.11,88400.0,20.2425,20.2509,20.1923,20.2007,88400.0
2012-01-04 11:10:00,24.11,24.14,24.09,24.13,89200.0,20.2007,20.2258,20.1839,20.2174,89200.0
2012-01-04 11:15:00,24.13,24.15,24.11,24.14,23200.0,20.2174,20.2342,20.2007,20.2258,23200.0
2012-01-04 11:20:00,24.14,24.14,24.11,24.11,164800.0,20.2258,20.2258,20.2007,20.2007,164800.0
2012-01-04 11:25:00,24.11,24.13,24.11,24.12,57000.0,20.2007,20.2174,20.2007,20.209,57000.0
2012-01-04 11:30:00,24.12,24.13,24.09,24.09,29400.0,20.209,20.2174,20.1839,20.1839,29400.0
2012-01-04 11:35:00,24.1,24.13,24.1,24.12,74200.0,20.1923,20.2174,20.1923,20.209,74200.0
2012-01-04 11:40:00,24.13,24.13,24.09,24.11,46600.0,20.2174,20.2174,20.1839,20.2007,46600.0
2012-01-04 11:45:00,24.11,24.11,24.09,24.1,83800.0,20.2007,20.2007,20.1839,20.1923,83800.0
2012-01-04 11:50:00,24.1,24.1,24.09,24.09,11800.0,20.1923,20.1923,20.1839,20.1839,11800.0
2012-01-04 11:55:00,24.08,24.09,24.06,24.09,24600.0,20.1755,20.1839,20.1588,20.1839,24600.0
2012-01-04 12:00:00,24.09,24.11,24.08,24.09,23800.0,20.1839,20.2007,20.1755,20.1839,23800.0
2012-01-04 12:05:00,24.09,24.13,24.07,24.1,73200.0,20.1839,20.2174,20.1671,20.1923,73200.0
2012-01-04 12:10:00,24.1,24.13,24.1,24.12,31000.0,20.1923,20.2174,20.1923,20.209,31000.0
2012-01-04 12:15:00,24.12,24.13,24.11,24.11,15200.0,20.209,20.2174,20.2007,20.2007,15200.0
2012-01-04 12:20:00,24.11,24.12,24.1,24.1,94400.0,20.2007,20.209,20.1923,20.1923,94400.0
2012-01-04 12:25:00,24.11,24.11,24.06,24.08,29400.0,20.2007,20.2007,20.1588,20.1755,29400.0
2012-01-04 12:30:00,24.08,24.09,24.08,24.09,18000.0,20.1755,20.1839,20.1755,20.1839,18000.0
2012-01-04 12:35:00,24.09,24.11,24.08,24.11,18200.0,20.1839,20.2007,20.1755,20.2007,18200.0
2012-01-04 12:40:00,24.11,24.11,24.07,24.08,65400.0,20.2007,20.2007,20.1671,20.1755,65400.0
2012-01-04 12:45:00,24.08,24.1,24.08,24.1,7600.0,20.1755,20.1923,20.1755,20.1923,7600.0
2012-01-04 12:50:00,24.09,24.1,24.08,24.1,25000.0,20.1839,20.1923,20.1755,20.1923,25000.0
2012-01-04 12:55:00,24.1,24.1,24.09,24.1,28200.0,20.1923,20.1923,20.1839,20.1923,28200.0
2012-01-04 13:00:00,24.1,24.1,24.09,24.1,14800.0,20.1923,20.1923,20.1839,20.1923,14800.0
2012-01-04 13:05:00,24.1,24.1,24.08,24.09,14800.0,20.1923,20.1923,20.1755,20.1839,14800.0
2012-01-04 13:10:00,24.08,24.1,24.08,24.1,22000.0,20.1755,20.1923,20.1755,20.1923,22000.0
2012-01-04 13:15:00,24.09,24.1,24.07,24.08,18000.0,20.1839,20.1923,20.1671,20.1755,18000.0
2012-01-04 13:20:00,24.08,24.08,24.06,24.08,16600.0,20.1755,20.1755,20.1588,20.1755,16600.0
2012-01-04 13:25:00,24.08,24.09,24.06,24.08,11200.0,20.1755,20.1839,20.1588,20.1755,11200.0
2012-01-04 13:30:00,24.08,24.08,23.99,24.0,151000.0,20.1755,20.1755,20.1001,20.1085,151000.0
2012-01-04 13:35:00,24.0,24.01,23.98,23.99,31400.0,20.1085,20.1169,20.0917,20.1001,31400.0
2012-01-04 13:40:00,23.98,24.0,23.98,23.99,67400.0,20.0917,20.1085,20.0917,20.1001,67400.0
2012-01-04 13:45:00,23.99,23.99,23.93,23.93,45400.0,20.1001,20.1001,20.0498,20.0498,45400.0
2012-01-04 13:50:00,23.93,23.93,23.9,23.93,43000.0,20.0498,20.0498,20.0247,20.0498,43000.0
2012-01-04 13:55:00,23.93,23.94,23.91,23.92,34000.0,20.0498,20.0582,20.0331,20.0415,34000.0
2012-01-04 14:00:00,23.92,23.94,23.91,23.93,23800.0,20.0415,20.0582,20.0331,20.0498,23800.0
2012-01-04 14:05:00,23.94,23.95,23.92,23.95,42000.0,20.0582,20.0666,20.0415,20.0666,42000.0
2012-01-04 14:10:00,23.95,23.99,23.93,23.93,89600.0,20.0666,20.1001,20.0498,20.0498,89600.0
2012-01-04 14:15:00,23.93,23.95,23.93,23.95,43400.0,20.0498,20.0666,20.0498,20.0666,43400.0
2012-01-04 14:20:00,23.95,23.96,23.93,23.96,52400.0,20.0666,20.075,20.0498,20.075,52400.0
2012-01-04 14:25:00,23.96,23.97,23.94,23.95,12800.0,20.075,20.0834,20.0582,20.0666,12800.0
2012-01-04 14:30:00,23.96,23.99,23.96,23.99,28800.0,20.075,20.1001,20.075,20.1001,28800.0
2012-01-04 14:35:00,23.99,24.0,23.97,23.97,19600.0,20.1001,20.1085,20.0834,20.0834,19600.0
2012-01-04 14:40:00,23.97,24.0,23.96,23.99,36400.0,20.0834,20.1085,20.075,20.1001,36400.0
2012-01-04 14:45:00,24.0,24.0,23.96,23.99,43400.0,20.1085,20.1085,20.075,20.1001,43400.0
2012-01-04 14:50:00,23.99,23.99,23.97,23.97,47600.0,20.1001,20.1001,20.0834,20.0834,47600.0
2012-01-04 14:55:00,23.98,23.99,23.97,23.97,29800.0,20.0917,20.1001,20.0834,20.0834,29800.0
2012-01-04 15:00:00,23.97,23.97,23.96,23.96,25200.0,20.0834,20.0834,20.075,20.075,25200.0
2012-01-04 15:05:00,23.96,23.98,23.96,23.97,49600.0,20.075,20.0917,20.075,20.0834,49600.0
2012-01-04 15:10:00,23.98,23.99,23.97,23.97,113200.0,20.0917,20.1001,20.0834,20.0834,113200.0
2012-01-04 15:15:00,23.97,23.98,23.93,23.94,39600.0,20.0834,20.0917,20.0498,20.0582,39600.0
2012-01-04 15:20:00,23.95,23.95,23.93,23.93,39000.0,20.0666,20.0666,20.0498,20.0498,39000.0
2012-01-04 15:25:00,23.93,23.95,23.88,23.89,149400.0,20.0498,20.0666,20.0079,20.0163,149400.0
2012-01-04 15:30:00,23.89,23.9,23.88,23.9,73400.0,20.0163,20.0247,20.0079,20.0247,73400.0
2012-01-04 15:35:00,23.9,23.91,23.88,23.9,74400.0,20.0247,20.0331,20.0079,20.0247,74400.0
2012-01-04 15:40:00,23.9,23.91,23.88,23.88,98600.0,20.0247,20.0331,20.0079,20.0079,98600.0
2012-01-04 15:45:00,23.88,23.88,23.84,23.84,72800.0,20.0079,20.0079,19.9744,19.9744,72800.0
2012-01-04 15:50:00,23.84,23.86,23.84,23.86,113800.0,19.9744,19.9912,19.9744,19.9912,113800.0
2012-01-04 15:55:00,23.86,23.86,23.81,23.81,384400.0,19.9912,19.9912,19.9493,19.9493,384400.0
2012-01-05 09:30:00,24.03,24.13,23.88,24.07,302000.0,20.1336,20.2174,20.0079,20.1671,302000.0
2012-01-05 09:35:00,24.08,24.46,24.03,24.45,302200.0,20.1755,20.4939,20.1336,20.4855,302200.0
2012-01-05 09:40:00,24.45,24.45,24.28,24.3,208000.0,20.4855,20.4855,20.3431,20.3598,208000.0
2012-01-05 09:45:00,24.3,24.33,24.18,24.24,210800.0,20.3598,20.385,20.2593,20.3096,210800.0
2012-01-05 09:50:00,24.24,24.27,24.16,24.21,124000.0,20.3096,20.3347,20.2425,20.2844,124000.0
2012-01-05 09:55:00,24.21,24.39,24.21,24.35,176800.0,20.2844,20.4353,20.2844,20.4017,176800.0
2012-01-05 10:00:00,24.35,24.4,24.32,24.38,74800.0,20.4017,20.4436,20.3766,20.4269,74800.0
2012-01-05 10:05:00,24.38,24.43,24.34,24.42,47800.0,20.4269,20.4688,20.3934,20.4604,47800.0
2012-01-05 10:10:00,24.42,24.49,24.36,24.49,129400.0,20.4604,20.519,20.4101,20.519,129400.0
2012-01-05 10:15:00,24.49,24.5,24.46,24.47,135800.0,20.519,20.5274,20.4939,20.5023,135800.0
2012-01-05 10:20:00,24.47,24.47,24.36,24.41,73600.0,20.5023,20.5023,20.4101,20.452,73600.0
2012-01-05 10:25:00,24.41,24.48,24.41,24.48,71000.0,20.452,20.5107,20.452,20.5107,71000.0
2012-01-05 10:30:00,24.47,24.49,24.46,24.48,64800.0,20.5023,20.519,20.4939,20.5107,64800.0
2012-01-05 10:35:00,24.48,24.61,24.47,24.59,195000.0,20.5107,20.6196,20.5023,20.6028,195000.0
2012-01-05 10:40:00,24.59,24.62,24.54,24.55,76400.0,20.6028,20.628,20.5609,20.5693,76400.0
2012-01-05 10:45:00,24.56,24.61,24.53,24.55,264400.0,20.5777,20.6196,20.5526,20.5693,264400.0
2012-01-05 10:50:00,24.54,24.58,24.53,24.58,42600.0,20.5609,20.5944,20.5526,20.5944,42600.0
2012-01-05 10:55:00,24.59,24.68,24.59,24.67,115000.0,20.6028,20.6782,20.6028,20.6699,115000.0
2012-01-05 11:00:00,24.66,24.73,24.63,24.71,71800.0,20.6615,20.7201,20.6363,20.7034,71800.0
2012-01-05 11:05:00,24.71,24.74,24.66,24.67,57000.0,20.7034,20.7285,20.6615,20.6699,57000.0
2012-01-05 11:10:00,24.67,24.75,24.67,24.75,134200.0,20.6699,20.7369,20.6699,20.7369,134200.0
2012-01-05 11:15:00,24.75,24.84,24.72,24.77,163200.0,20.7369,20.8123,20.7117,20.7536,163200.0
2012-01-05 11:20:00,24.78,24.85,24.74,24.82,71400.0,20.762,20.8207,20.7285,20.7955,71400.0
2012-01-05 11:25:00,24.83,24.85,24.8,24.84,90400.0,20.8039,20.8207,20.7788,20.8123,90400.0
2012-01-05 11:30:00,24.84,24.92,24.83,24.92,78800.0,20.8123,20.8793,20.8039,20.8793,78800.0
2012-01-05 11:35:00,24.92,24.98,24.91,24.96,303600.0,20.8793,20.9296,20.8709,20.9128,303600.0
2012-01-05 11:40:00,24.96,25.0,24.95,24.98,144400.0,20.9128,20.9463,20.9045,20.9296,144400.0
2012-01-05 11:45:00,24.98,25.0,24.97,24.99,107600.0,20.9296,20.9463,20.9212,20.938,107600.0
2012-01-05 11:50:00,24.99,25.0,24.95,24.98,49000.0,20.938,20.9463,20.9045,20.9296,49000.0
2012-01-05 11:55:00,24.99,25.0,24.97,24.99,40600.0,20.938,20.9463,20.9212,20.938,40600.0
2012-01-05 12:00:00,25.0,25.0,24.97,25.0,139800.0,20.9463,20.9463,20.9212,20.9463,139800.0
2012-01-05 12:05:00,25.0,25.0,24.99,25.0,98600.0,20.9463,20.9463,20.938,20.9463,98600.0
2012-01-05 12:10:00,25.0,25.14,25.0,25.14,444000.0,20.9463,21.0636,20.9463,21.0636,444000.0
2012-01-05 12:15:00,25.14,25.21,25.13,25.18,253000.0,21.0636,21.1223,21.0553,21.0972,253000.0
2012-01-05 12:20:00,25.18,25.19,25.09,25.09,284600.0,21.0972,21.1055,21.0218,21.0218,284600.0
2012-01-05 12:25:00,25.11,25.19,25.1,25.16,200400.0,21.0385,21.1055,21.0301,21.0804,200400.0
2012-01-05 12:30:00,25.16,25.19,25.11,25.12,117000.0,21.0804,21.1055,21.0385,21.0469,117000.0
2012-01-05 12:35:00,25.11,25.11,25.05,25.05,67000.0,21.0385,21.0385,20.9882,20.9882,67000.0
2012-01-05 12:40:00,25.05,25.05,24.97,24.97,108000.0,20.9882,20.9882,20.9212,20.9212,108000.0
2012-01-05 12:45:00,24.96,24.96,24.86,24.91,184400.0,20.9128,20.9128,20.829,20.8709,184400.0
2012-01-05 12:50:00,24.9,24.91,24.8,24.86,163600.0,20.8626,20.8709,20.7788,20.829,163600.0
2012-01-05 12:55:00,24.85,24.93,24.81,24.92,155400.0,20.8207,20.8877,20.7872,20.8793,155400.0
2012-01-05 13:00:00,24.91,24.93,24.85,24.89,70200.0,20.8709,20.8877,20.8207,20.8542,70200.0
2012-01-05 13:05:00,24.88,24.95,24.88,24.93,34800.0,20.8458,20.9045,20.8458,20.8877,34800.0
2012-01-05 13:10:00,24.94,24.94,24.89,24.9,29000.0,20.8961,20.8961,20.8542,20.8626,29000.0
2012-01-05 13:15:00,24.9,24.92,24.89,24.91,27800.0,20.8626,20.8793,20.8542,20.8709,27800.0
2012-01-05 13:20:00,24.91,24.92,24.89,24.9,21800.0,20.8709,20.8793,20.8542,20.8626,21800.0
2012-01-05 13:25:00,24.89,24.92,24.86,24.9,36600.0,20.8542,20.8793,20.829,20.8626,36600.0
2012-01-05 13:30:00,24.9,24.98,24.9,24.98,82400.0,20.8626,20.9296,20.8626,20.9296,82400.0
2012-01-05 13:35:00,24.98,25.02,24.97,25.0,53000.0,20.9296,20.9631,20.9212,20.9463,53000.0
2012-01-05 13:40:00,25.0,25.04,25.0,25.02,52000.0,20.9463,20.9799,20.9463,20.9631,52000.0
2012-01-05 13:45:00,25.02,25.03,25.0,25.0,57600.0,20.9631,20.9715,20.9463,20.9463,57600.0
2012-01-05 13:50:00,25.0,25.0,24.97,25.0,61400.0,20.9463,20.9463,20.9212,20.9463,61400.0
2012-01-05 13:55:00,25.0,25.03,24.99,25.0,54000.0,20.9463,20.9715,20.938,20.9463,54000.0
2012-01-05 14:00:00,25.0,25.01,24.98,25.0,47000.0,20.9463,20.9547,20.9296,20.9463,47000.0
2012-01-05 14:05:00,25.0,25.06,25.0,25.0,88000.0,20.9463,20.9966,20.9463,20.9463,88000.0
2012-01-05 14:10:00,25.0,25.01,25.0,25.0,47200.0,20.9463,20.9547,20.9463,20.9463,47200.0
2012-01-05 14:15:00,25.0,25.0,24.98,25.0,59000.0,20.9463,20.9463,20.9296,20.9463,59000.0
2012-01-05 14:20:00,25.0,25.0,24.99,24.99,48600.0,20.9463,20.9463,20.938,20.938,48600.0
2012-01-05 14:25:00,24.99,25.0,24.96,24.97,63600.0,20.938,20.9463,20.9128,20.9212,63600.0
2012-01-05 14:30:00,24.97,25.02,24.97,25.02,103400.0,20.9212,20.9631,20.9212,20.9631,103400.0
2012-01-05 14:35:00,25.02,25.14,25.02,25.13,78200.0,20.9631,21.0636,20.9631,21.0553,78200.0
2012-01-05 14:40:00,25.14,25.17,25.13,25.16,48400.0,21.0636,21.0888,21.0553,21.0804,48400.0
2012-01-05 14:45:00,25.16,25.24,25.15,25.22,94800.0,21.0804,21.1474,21.072,21.1307,94800.0
2012-01-05 14:50:00,25.22,25.26,25.2,25.22,76200.0,21.1307,21.1642,21.1139,21.1307,76200.0
2012-01-05 14:55:00,25.22,25.27,25.21,25.25,153600.0,21.1307,21.1726,21.1223,21.1558,153600.0
2012-01-05 15:00:00,25.25,25.27,25.21,25.25,66000.0,21.1558,21.1726,21.1223,21.1558,66000.0
2012-01-05 15:05:00,25.25,25.27,25.23,25.25,139600.0,21.1558,21.1726,21.1391,21.1558,139600.0
2012-01-05 15:10:00,25.25,25.26,25.19,25.2,162400.0,21.1558,21.1642,21.1055,21.1139,162400.0
2012-01-05 15:15:00,25.2,25.25,25.2,25.23,75600.0,21.1139,21.1558,21.1139,21.1391,75600.0
2012-01-05 15:20:00,25.22,25.23,25.19,25.21,71200.0,21.1307,21.1391,21.1055,21.1223,71200.0
2012-01-05 15:25:00,25.21,25.23,25.18,25.21,135800.0,21.1223,21.1391,21.0972,21.1223,135800.0
2012-01-05 15:30:00,25.22,25.28,25.2,25.25,115800.0,21.1307,21.1809,21.1139,21.1558,115800.0
2012-01-05 15:35:00,25.25,25.25,25.23,25.23,87200.0,21.1558,21.1558,21.1391,21.1391,87200.0
2012-01-05 15:40:00,25.23,25.28,25.2,25.27,159800.0,21.1391,21.1809,21.1139,21.1726,159800.0
2012-01-05 15:45:00,25.28,25.3,25.25,25.27,128200.0,21.1809,21.1977,21.1558,21.1726,128200.0
2012-01-05 15:50:00,25.26,25.28,25.24,25.28,235400.0,21.1642,21.1809,21.1474,21.1809,235400.0
2012-01-05 15:55:00,25.28,25.28,25.2,25.21,378000.0,21.1809,21.1809,21.1139,21.1223,378000.0
2012-01-06 09:30:00,25.22,25.25,25.07,25.15,125600.0,21.1307,21.1558,21.005,21.072,125600.0
2012-01-06 09:35:00,25.15,25.21,25.06,25.15,71200.0,21.072,21.1223,20.9966,21.072,71200.0
2012-01-06 09:40:00,25.15,25.25,25.15,25.23,127400.0,21.072,21.1558,21.072,21.1391,127400.0
2012-01-06 09:45:00,25.23,25.35,25.21,25.26,117600.0,21.1391,21.2396,21.1223,21.1642,117600.0
2012-01-06 09:50:00,25.27,25.28,25.21,25.22,81600.0,21.1726,21.1809,21.1223,21.1307,81600.0
2012-01-06 09:55:00,25.22,25.27,25.2,25.21,86800.0,21.1307,21.1726,21.1139,21.1223,86800.0
2012-01-06 10:00:00,25.21,25.35,25.2,25.25,81400.0,21.1223,21.2396,21.1139,21.1558,81400.0
2012-01-06 10:05:00,25.25,25.31,25.24,25.3,46600.0,21.1558,21.2061,21.1474,21.1977,46600.0
2012-01-06 10:10:00,25.3,25.39,25.3,25.37,107800.0,21.1977,21.2731,21.1977,21.2563,107800.0
2012-01-06 10:15:00,25.37,25.43,25.37,25.4,113800.0,21.2563,21.3066,21.2563,21.2815,113800.0
2012-01-06 10:20:00,25.42,25.42,25.38,25.39,59000.0,21.2982,21.2982,21.2647,21.2731,59000.0
2012-01-06 10:25:00,25.4,25.44,25.38,25.38,80000.0,21.2815,21.315,21.2647,21.2647,80000.0
2012-01-06 10:30:00,25.38,25.39,25.36,25.37,37800.0,21.2647,21.2731,21.248,21.2563,37800.0
2012-01-06 10:35:00,25.38,25.38,25.35,25.36,36000.0,21.2647,21.2647,21.2396,21.248,36000.0
2012-01-06 10:40:00,25.36,25.43,25.35,25.37,110400.0,21.248,21.3066,21.2396,21.2563,110400.0
2012-01-06 10:45:00,25.38,25.42,25.36,25.4,57000.0,21.2647,21.2982,21.248,21.2815,57000.0
2012-01-06 10:50:00,25.39,25.42,25.38,25.4,62600.0,21.2731,21.2982,21.2647,21.2815,62600.0
2012-01-06 10:55:00,25.41,25.45,25.39,25.45,68200.0,21.2899,21.3234,21.2731,21.3234,68200.0
2012-01-06 11:00:00,25.45,25.45,25.4,25.42,64800.0,21.3234,21.3234,21.2815,21.2982,64800.0
2012-01-06 11:05:00,25.43,25.46,25.43,25.43,69800.0,21.3066,21.3318,21.3066,21.3066,69800.0
2012-01-06 11:10:00,25.43,25.44,25.42,25.42,48000.0,21.3066,21.315,21.2982,21.2982,48000.0
2012-01-06 11:15:00,25.43,25.45,25.43,25.44,30600.0,21.3066,21.3234,21.3066,21.315,30600.0
2012-01-06 11:20:00,25.43,25.43,25.41,25.43,39600.0,21.3066,21.3066,21.2899,21.3066,39600.0
2012-01-06 11:25:00,25.43,25.45,25.42,25.45,22600.0,21.3066,21.3234,21.2982,21.3234,22600.0
2012-01-06 11:30:00,25.45,25.45,25.42,25.43,51800.0,21.3234,21.3234,21.2982,21.3066,51800.0
2012-01-06 11:35:00,25.43,25.44,25.4,25.4,37800.0,21.3066,21.315,21.2815,21.2815,37800.0
2012-01-06 11:40:00,25.4,25.46,25.39,25.46,29600.0,21.2815,21.3318,21.2731,21.3318,29600.0
2012-01-06 11:45:00,25.45,25.46,25.43,25.44,24800.0,21.3234,21.3318,21.3066,21.315,24800.0
2012-01-06 11:50:00,25.45,25.46,25.42,25.45,59600.0,21.3234,21.3318,21.2982,21.3234,59600.0
2012-01-06 11:55:00,25.45,25.46,25.44,25.45,35600.0,21.3234,21.3318,21.315,21.3234,35600.0
2012-01-06 12:00:00,25.45,25.46,25.43,25.45,68200.0,21.3234,21.3318,21.3066,21.3234,68200.0
2012-01-06 12:05:00,25.45,25.45,25.38,25.39,36400.0,21.3234,21.3234,21.2647,21.2731,36400.0
2012-01-06 12:10:00,25.39,25.4,25.37,25.4,27200.0,21.2731,21.2815,21.2563,21.2815,27200.0
2012-01-06 12:15:00,25.4,25.4,25.38,25.39,23200.0,21.2815,21.2815,21.2647,21.2731,23200.0
2012-01-06 12:20:00,25.39,25.43,25.39,25.42,37400.0,21.2731,21.3066,21.2731,21.2982,37400.0
2012-01-06 12:25:00,25.42,25.42,25.4,25.4,79600.0,21.2982,21.2982,21.2815,21.2815,79600.0
2012-01-06 12:30:00,25.4,25.43,25.39,25.43,20400.0,21.2815,21.3066,21.2731,21.3066,20400.0
2012-01-06 12:35:00,25.43,25.44,25.41,25.41,29400.0,21.3066,21.315,21.2899,21.2899,29400.0
2012-01-06 12:40:00,25.41,25.41,25.34,25.34,40000.0,21.2899,21.2899,21.2312,21.2312,40000.0
2012-01-06 12:45:00,25.34,25.35,25.32,25.34,28800.0,21.2312,21.2396,21.2145,21.2312,28800.0
2012-01-06 12:50:00,25.35,25.35,25.32,25.32,16600.0,21.2396,21.2396,21.2145,21.2145,16600.0
2012-01-06 12:55:00,25.32,25.34,25.29,25.3,32000.0,21.2145,21.2312,21.1893,21.1977,32000.0
2012-01-06 13:00:00,25.29,25.34,25.29,25.32,27400.0,21.1893,21.2312,21.1893,21.2145,27400.0
2012-01-06 13:05:00,25.33,25.35,25.33,25.34,20200.0,21.2228,21.2396,21.2228,21.2312,20200.0
2012-01-06 13:10:00,25.33,25.33,25.28,25.31,52000.0,21.2228,21.2228,21.1809,21.2061,52000.0
2012-01-06 13:15:00,25.31,25.33,25.3,25.32,26200.0,21.2061,21.2228,21.1977,21.2145,26200.0
2012-01-06 13:20:00,25.32,25.32,25.3,25.32,25400.0,21.2145,21.2145,21.1977,21.2145,25400.0
2012-01-06 13:25:00,25.33,25.34,25.31,25.34,20800.0,21.2228,21.2312,21.2061,21.2312,20800.0
2012-01-06 13:30:00,25.33,25.34,25.3,25.32,24400.0,21.2228,21.2312,21.1977,21.2145,24400.0
2012-01-06 13:35:00,25.32,25.36,25.31,25.36,25400.0,21.2145,21.248,21.2061,21.248,25400.0
2012-01-06 13:40:00,25.36,25.38,25.35,25.36,31600.0,21.248,21.2647,21.2396,21.248,31600.0
2012-01-06 13:45:00,25.36,25.36,25.33,25.34,21600.0,21.248,21.248,21.2228,21.2312,21600.0
2012-01-06 13:50:00,25.34,25.36,25.33,25.36,24800.0,21.2312,21.248,21.2228,21.248,24800.0
2012-01-06 13:55:00,25.36,25.39,25.36,25.36,57000.0,21.248,21.2731,21.248,21.248,57000.0
2012-01-06 14:00:00,25.36,25.37,25.31,25.31,34600.0,21.248,21.2563,21.2061,21.2061,34600.0
2012-01-06 14:05:00,25.31,25.35,25.31,25.34,237200.0,21.2061,21.2396,21.2061,21.2312,237200.0
2012-01-06 14:10:00,25.34,25.35,25.31,25.31,29600.0,21.2312,21.2396,21.2061,21.2061,29600.0
2012-01-06 14:15:00,25.31,25.34,25.31,25.34,45400.0,21.2061,21.2312,21.2061,21.2312,45400.0
2012-01-06 14:20:00,25.34,25.34,25.32,25.34,33000.0,21.2312,21.2312,21.2145,21.2312,33000.0
2012-01-06 14:25:00,25.33,25.34,25.33,25.33,32400.0,21.2228,21.2312,21.2228,21.2228,32400.0
2012-01-06 14:30:00,25.33,25.36,25.33,25.34,33600.0,21.2228,21.248,21.2228,21.2312,33600.0
2012-01-06 14:35:00,25.34,25.36,25.33,25.35,27000.0,21.2312,21.248,21.2228,21.2396,27000.0
2012-01-06 14:40:00,25.35,25.36,25.34,25.35,34000.0,21.2396,21.248,21.2312,21.2396,34000.0
2012-01-06 14:45:00,25.35,25.36,25.34,25.35,20000.0,21.2396,21.248,21.2312,21.2396,20000.0
2012-01-06 14:50:00,25.35,25.36,25.34,25.36,30600.0,21.2396,21.248,21.2312,21.248,30600.0
2012-01-06 14:55:00,25.36,25.36,25.34,25.35,35200.0,21.248,21.248,21.2312,21.2396,35200.0
2012-01-06 15:00:00,25.34,25.36,25.34,25.35,41200.0,21.2312,21.248,21.2312,21.2396,41200.0
2012-01-06 15:05:00,25.36,25.39,25.36,25.39,63400.0,21.248,21.2731,21.248,21.2731,63400.0
2012-01-06 15:10:00,25.38,25.39,25.36,25.38,33800.0,21.2647,21.2731,21.248,21.2647,33800.0
2012-01-06 15:15:00,25.38,25.39,25.35,25.38,77400.0,21.2647,21.2731,21.2396,21.2647,77400.0
2012-01-06 15:20:00,25.38,25.39,25.35,25.39,34200.0,21.2647,21.2731,21.2396,21.2731,34200.0
2012-01-06 15:25:00,25.39,25.41,25.38,25.4,69200.0,21.2731,21.2899,21.2647,21.2815,69200.0
2012-01-06 15:30:00,25.4,25.4,25.38,25.39,60200.0,21.2815,21.2815,21.2647,21.2731,60200.0
2012-01-06 15:35:00,25.39,25.4,25.38,25.39,54400.0,21.2731,21.2815,21.2647,21.2731,54400.0
2012-01-06 15:40:00,25.39,25.41,25.38,25.39,73200.0,21.2731,21.2899,21.2647,21.2731,73200.0
2012-01-06 15:45:00,25.4,25.4,25.38,25.39,67800.0,21.2815,21.2815,21.2647,21.2731,67800.0
2012-01-06 15:50:00,25.4,25.4,25.36,25.37,116800.0,21.2815,21.2815,21.248,21.2563,116800.0
2012-01-06 15:55:00,25.37,25.38,25.35,25.38,174600.0,21.2563,21.2647,21.2396,21.2647,174600.0
2012-01-09 09:30:00,25.42,25.42,25.27,25.37,92400.0,21.2982,21.2982,21.1726,21.2563,92400.0
2012-01-09 09:35:00,25.36,25.42,25.35,25.38,93000.0,21.248,21.2982,21.2396,21.2647,93000.0
2012-01-09 09:40:00,25.38,25.38,25.25,25.25,41000.0,21.2647,21.2647,21.1558,21.1558,41000.0
2012-01-09 09:45:00,25.25,25.27,25.22,25.24,34200.0,21.1558,21.1726,21.1307,21.1474,34200.0
2012-01-09 09:50:00,25.24,25.35,25.23,25.27,99000.0,21.1474,21.2396,21.1391,21.1726,99000.0
2012-01-09 09:55:00,25.27,25.3,25.18,25.22,93000.0,21.1726,21.1977,21.0972,21.1307,93000.0
2012-01-09 10:00:00,25.23,25.24,25.18,25.22,45200.0,21.1391,21.1474,21.0972,21.1307,45200.0
2012-01-09 10:05:00,25.21,25.28,25.21,25.25,165400.0,21.1223,21.1809,21.1223,21.1558,165400.0
2012-01-09 10:10:00,25.25,25.31,25.25,25.29,66000.0,21.1558,21.2061,21.1558,21.1893,66000.0
2012-01-09 10:15:00,25.29,25.36,25.29,25.33,38200.0,21.1893,21.248,21.1893,21.2228,38200.0
2012-01-09 10:20:00,25.33,25.33,25.28,25.28,29800.0,21.2228,21.2228,21.1809,21.1809,29800.0
2012-01-09 10:25:00,25.27,25.29,25.27,25.29,15200.0,21.1726,21.1893,21.1726,21.1893,15200.0
2012-01-09 10:30:00,25.29,25.29,25.23,25.24,24800.0,21.1893,21.1893,21.1391,21.1474,24800.0
2012-01-09 10:35:00,25.23,25.25,25.22,25.24,46000.0,21.1391,21.1558,21.1307,21.1474,46000.0
2012-01-09 10:40:00,25.24,25.25,25.21,25.22,69600.0,21.1474,21.1558,21.1223,21.1307,69600.0
2012-01-09 10:45:00,25.21,25.23,25.2,25.21,42800.0,21.1223,21.1391,21.1139,21.1223,42800.0
2012-01-09 10:50:00,25.21,25.21,25.17,25.21,66400.0,21.1223,21.1223,21.0888,21.1223,66400.0
2012-01-09 10:55:00,25.2,25.2,25.18,25.19,17000.0,21.1139,21.1139,21.0972,21.1055,17000.0
2012-01-09 11:00:00,25.19,25.25,25.17,25.24,37000.0,21.1055,21.1558,21.0888,21.1474,37000.0
2012-01-09 11:05:00,25.24,25.24,25.19,25.21,30600.0,21.1474,21.1474,21.1055,21.1223,30600.0
2012-01-09 11:10:00,25.21,25.21,25.13,25.13,44000.0,21.1223,21.1223,21.0553,21.0553,44000.0
2012-01-09 11:15:00,25.13,25.15,25.13,25.13,29400.0,21.0553,21.072,21.0553,21.0553,29400.0
2012-01-09 11:20:00,25.13,25.19,25.13,25.14,68600.0,21.0553,21.1055,21.0553,21.0636,68600.0
2012-01-09 11:25:00,25.14,25.18,25.14,25.16,18400.0,21.0636,21.0972,21.0636,21.0804,18400.0
2012-01-09 11:30:00,25.16,25.17,25.14,25.14,26000.0,21.0804,21.0888,21.0636,21.0636,26000.0
2012-01-09 11:35:00,25.15,25.19,25.14,25.19,45000.0,21.072,21.1055,21.0636,21.1055,45000.0
2012-01-09 11:40:00,25.2,25.22,25.18,25.21,33800.0,21.1139,21.1307,21.0972,21.1223,33800.0
2012-01-09 11:45:00,25.21,25.24,25.21,25.23,26000.0,21.1223,21.1474,21.1223,21.1391,26000.0
2012-01-09 11:50:00,25.22,25.24,25.22,25.22,20200.0,21.1307,21.1474,21.1307,21.1307,20200.0
2012-01-09 11:55:00,25.22,25.25,25.22,25.24,18200.0,21.1307,21.1558,21.1307,21.1474,18200.0
2012-01-09 12:00:00,25.25,25.25,25.2,25.2,14600.0,21.1558,21.1558,21.1139,21.1139,14600.0
2012-01-09 12:05:00,25.2,25.23,25.19,25.22,18200.0,21.1139,21.1391,21.1055,21.1307,18200.0
2012-01-09 12:10:00,25.23,25.24,25.22,25.22,17800.0,21.1391,21.1474,21.1307,21.1307,17800.0
2012-01-09 12:15:00,25.22,25.22,25.18,25.18,133400.0,21.1307,21.1307,21.0972,21.0972,133400.0
2012-01-09 12:20:00,25.18,25.18,25.13,25.13,87200.0,21.0972,21.0972,21.0553,21.0553,87200.0
2012-01-09 12:25:00,25.13,25.15,25.12,25.15,64800.0,21.0553,21.072,21.0469,21.072,64800.0
2012-01-09 12:30:00,25.15,25.16,25.13,25.14,60600.0,21.072,21.0804,21.0553,21.0636,60600.0
2012-01-09 12:35:00,25.13,25.18,25.13,25.17,39200.0,21.0553,21.0972,21.0553,21.0888,39200.0
2012-01-09 12:40:00,25.17,25.17,25.1,25.11,51400.0,21.0888,21.0888,21.0301,21.0385,51400.0
2012-01-09 12:45:00,25.11,25.17,25.11,25.15,37000.0,21.0385,21.0888,21.0385,21.072,37000.0
2012-01-09 12:50:00,25.16,25.16,25.14,25.14,15000.0,21.0804,21.0804,21.0636,21.0636,15000.0
2012-01-09 12:55:00,25.14,25.14,25.09,25.1,37600.0,21.0636,21.0636,21.0218,21.0301,37600.0
2012-01-09 13:00:00,25.1,25.14,25.1,25.12,30400.0,21.0301,21.0636,21.0301,21.0469,30400.0
2012-01-09 13:05:00,25.13,25.15,25.12,25.14,23400.0,21.0553,21.072,21.0469,21.0636,23400.0
2012-01-09 13:10:00,25.14,25.15,25.13,25.15,17400.0,21.0636,21.072,21.0553,21.072,17400.0
2012-01-09 13:15:00,25.15,25.17,25.13,25.16,17200.0,21.072,21.0888,21.0553,21.0804,17200.0
2012-01-09 13:20:00,25.16,25.18,25.16,25.17,9200.0,21.0804,21.0972,21.0804,21.0888,9200.0
2012-01-09 13:25:00,25.17,25.21,25.17,25.17,22600.0,21.0888,21.1223,21.0888,21.0888,22600.0
2012-01-09 13:30:00,25.17,25.17,25.15,25.16,17600.0,21.0888,21.0888,21.072,21.0804,17600.0
2012-01-09 13:35:00,25.16,25.18,25.15,25.18,23400.0,21.0804,21.0972,21.072,21.0972,23400.0
2012-01-09 13:40:00,25.18,25.18,25.17,25.18,34600.0,21.0972,21.0972,21.0888,21.0972,34600.0
2012-01-09 13:45:00,25.18,25.19,25.16,25.19,29000.0,21.0972,21.1055,21.0804,21.1055,29000.0
2012-01-09 13:50:00,25.18,25.19,25.16,25.17,40200.0,21.0972,21.1055,21.0804,21.0888,40200.0
2012-01-09 13:55:00,25.17,25.21,25.17,25.2,36200.0,21.0888,21.1223,21.0888,21.1139,36200.0
2012-01-09 14:00:00,25.2,25.24,25.19,25.23,69400.0,21.1139,21.1474,21.1055,21.1391,69400.0
2012-01-09 14:05:00,25.23,25.24,25.23,25.23,16400.0,21.1391,21.1474,21.1391,21.1391,16400.0
2012-01-09 14:10:00,25.23,25.25,25.23,25.24,18000.0,21.1391,21.1558,21.1391,21.1474,18000.0
2012-01-09 14:15:00,25.25,25.25,25.22,25.22,80400.0,21.1558,21.1558,21.1307,21.1307,80400.0
2012-01-09 14:20:00,25.22,25.24,25.21,25.22,23400.0,21.1307,21.1474,21.1223,21.1307,23400.0
2012-01-09 14:25:00,25.23,25.23,25.18,25.18,54200.0,21.1391,21.1391,21.0972,21.0972,54200.0
2012-01-09 14:30:00,25.18,25.23,25.18,25.23,21600.0,21.0972,21.1391,21.0972,21.1391,21600.0
2012-01-09 14:35:00,25.22,25.22,25.16,25.16,39200.0,21.1307,21.1307,21.0804,21.0804,39200.0
2012-01-09 14:40:00,25.16,25.18,25.14,25.15,43400.0,21.0804,21.0972,21.0636,21.072,43400.0
2012-01-09 14:45:00,25.16,25.19,25.14,25.19,38200.0,21.0804,21.1055,21.0636,21.1055,38200.0
2012-01-09 14:50:00,25.19,25.19,25.16,25.18,40800.0,21.1055,21.1055,21.0804,21.0972,40800.0
2012-01-09 14:55:00,25.17,25.21,25.15,25.18,484600.0,21.0888,21.1223,21.072,21.0972,484600.0
2012-01-09 15:00:00,25.18,25.23,25.17,25.17,65400.0,21.0972,21.1391,21.0888,21.0888,65400.0
2012-01-09 15:05:00,25.17,25.22,25.16,25.21,64800.0,21.0888,21.1307,21.0804,21.1223,64800.0
2012-01-09 15:10:00,25.21,25.22,25.15,25.17,61200.0,21.1223,21.1307,21.072,21.0888,61200.0
2012-01-09 15:15:00,25.17,25.18,25.16,25.17,35600.0,21.0888,21.0972,21.0804,21.0888,35600.0
2012-01-09 15:20:00,25.17,25.2,25.17,25.18,94600.0,21.0888,21.1139,21.0888,21.0972,94600.0
2012-01-09 15:25:00,25.18,25.23,25.18,25.22,34800.0,21.0972,21.1391,21.0972,21.1307,34800.0
2012-01-09 15:30:00,25.22,25.25,25.21,25.21,48000.0,21.1307,21.1558,21.1223,21.1223,48000.0
2012-01-09 15:35:00,25.22,25.23,25.2,25.21,55400.0,21.1307,21.1391,21.1139,21.1223,55400.0
2012-01-09 15:40:00,25.21,25.21,25.18,25.2,94800.0,21.1223,21.1223,21.0972,21.1139,94800.0
2012-01-09 15:45:00,25.2,25.22,25.18,25.18,141200.0,21.1139,21.1307,21.0972,21.0972,141200.0
2012-01-09 15:50:00,25.18,25.21,25.17,25.18,302600.0,21.0972,21.1223,21.0888,21.0972,302600.0
2012-01-09 15:55:00,25.18,25.22,25.17,25.19,186600.0,21.0972,21.1307,21.0888,21.1055,186600.0
2012-01-10 09:30:00,25.39,25.4,25.21,25.24,311000.0,21.2731,21.2815,21.1223,21.1474,311000.0
2012-01-10 09:35:00,25.25,25.35,25.22,25.24,66800.0,21.1558,21.2396,21.1307,21.1474,66800.0
2012-01-10 09:40:00,25.25,25.25,25.2,25.25,214000.0,21.1558,21.1558,21.1139,21.1558,214000.0
2012-01-10 09:45:00,25.26,25.26,25.13,25.16,100600.0,21.1642,21.1642,21.0553,21.0804,100600.0
2012-01-10 09:50:00,25.16,25.24,25.16,25.2,37600.0,21.0804,21.1474,21.0804,21.1139,37600.0
2012-01-10 09:55:00,25.2,25.23,25.18,25.22,57800.0,21.1139,21.1391,21.0972,21.1307,57800.0
2012-01-10 10:00:00,25.22,25.23,25.2,25.22,48800.0,21.1307,21.1391,21.1139,21.1307,48800.0
2012-01-10 10:05:00,25.22,25.24,25.21,25.22,39200.0,21.1307,21.1474,21.1223,21.1307,39200.0
2012-01-10 10:10:00,25.21,25.23,25.19,25.21,63200.0,21.1223,21.1391,21.1055,21.1223,63200.0
2012-01-10 10:15:00,25.21,25.27,25.21,25.27,122200.0,21.1223,21.1726,21.1223,21.1726,122200.0
2012-01-10 10:20:00,25.27,25.27,25.18,25.24,140800.0,21.1726,21.1726,21.0972,21.1474,140800.0
2012-01-10 10:25:00,25.23,25.28,25.22,25.23,77600.0,21.1391,21.1809,21.1307,21.1391,77600.0
2012-01-10 10:30:00,25.23,25.26,25.23,25.23,49400.0,21.1391,21.1642,21.1391,21.1391,49400.0
2012-01-10 10:35:00,25.22,25.25,25.2,25.2,30800.0,21.1307,21.1558,21.1139,21.1139,30800.0
2012-01-10 10:40:00,25.2,25.25,25.2,25.25,21600.0,21.1139,21.1558,21.1139,21.1558,21600.0
2012-01-10 10:45:00,25.25,25.25,25.21,25.22,19000.0,21.1558,21.1558,21.1223,21.1307,19000.0
2012-01-10 10:50:00,25.22,25.22,25.21,25.22,14600.0,21.1307,21.1307,21.1223,21.1307,14600.0
2012-01-10 10:55:00,25.22,25.22,25.17,25.17,53600.0,21.1307,21.1307,21.0888,21.0888,53600.0
2012-01-10 11:00:00,25.16,25.2,25.14,25.18,77800.0,21.0804,21.1139,21.0636,21.0972,77800.0
2012-01-10 11:05:00,25.18,25.21,25.17,25.18,13200.0,21.0972,21.1223,21.0888,21.0972,13200.0
2012-01-10 11:10:00,25.18,25.18,25.14,25.17,71400.0,21.0972,21.0972,21.0636,21.0888,71400.0
2012-01-10 11:15:00,25.16,25.18,25.14,25.14,91600.0,21.0804,21.0972,21.0636,21.0636,91600.0
2012-01-10 11:20:00,25.14,25.17,25.13,25.17,108600.0,21.0636,21.0888,21.0553,21.0888,108600.0
2012-01-10 11:25:00,25.17,25.2,25.12,25.19,234600.0,21.0888,21.1139,21.0469,21.1055,234600.0
2012-01-10 11:30:00,25.19,25.21,25.1,25.11,246000.0,21.1055,21.1223,21.0301,21.0385,246000.0
2012-01-10 11:35:00,25.11,25.13,25.1,25.11,61000.0,21.0385,21.0553,21.0301,21.0385,61000.0
2012-01-10 11:40:00,25.11,25.11,25.1,25.11,31200.0,21.0385,21.0385,21.0301,21.0385,31200.0
2012-01-10 11:45:00,25.11,25.12,25.1,25.11,23600.0,21.0385,21.0469,21.0301,21.0385,23600.0
2012-01-10 11:50:00,25.11,25.11,25.1,25.11,57600.0,21.0385,21.0385,21.0301,21.0385,57600.0
2012-01-10 11:55:00,25.11,25.17,25.11,25.17,119000.0,21.0385,21.0888,21.0385,21.0888,119000.0
2012-01-10 12:00:00,25.17,25.17,25.12,25.16,85200.0,21.0888,21.0888,21.0469,21.0804,85200.0
2012-01-10 12:05:00,25.16,25.16,25.1,25.11,239800.0,21.0804,21.0804,21.0301,21.0385,239800.0
2012-01-10 12:10:00,25.13,25.13,25.1,25.11,30200.0,21.0553,21.0553,21.0301,21.0385,30200.0
2012-01-10 12:15:00,25.11,25.11,25.1,25.11,72400.0,21.0385,21.0385,21.0301,21.0385,72400.0
2012-01-10 12:20:00,25.11,25.12,25.1,25.1,91400.0,21.0385,21.0469,21.0301,21.0301,91400.0
2012-01-10 12:25:00,25.11,25.11,25.06,25.07,119800.0,21.0385,21.0385,20.9966,21.005,119800.0
2012-01-10 12:30:00,25.07,25.07,25.03,25.03,35400.0,21.005,21.005,20.9715,20.9715,35400.0
2012-01-10 12:35:00,25.03,25.05,25.01,25.04,41000.0,20.9715,20.9882,20.9547,20.9799,41000.0
2012-01-10 12:40:00,25.05,25.1,25.04,25.05,71400.0,20.9882,21.0301,20.9799,20.9882,71400.0
2012-01-10 12:45:00,25.05,25.06,25.02,25.03,25400.0,20.9882,20.9966,20.9631,20.9715,25400.0
2012-01-10 12:50:00,25.03,25.05,25.03,25.04,15000.0,20.9715,20.9882,20.9715,20.9799,15000.0
2012-01-10 12:55:00,25.05,25.05,25.02,25.05,16000.0,20.9882,20.9882,20.9631,20.9882,16000.0
2012-01-10 13:00:00,25.05,25.05,25.02,25.03,24400.0,20.9882,20.9882,20.9631,20.9715,24400.0
2012-01-10 13:05:00,25.03,25.04,25.02,25.04,15400.0,20.9715,20.9799,20.9631,20.9799,15400.0
2012-01-10 13:10:00,25.04,25.04,25.01,25.02,26000.0,20.9799,20.9799,20.9547,20.9631,26000.0
2012-01-10 13:15:00,25.02,25.05,25.02,25.04,21800.0,20.9631,20.9882,20.9631,20.9799,21800.0
2012-01-10 13:20:00,25.04,25.05,25.02,25.04,16200.0,20.9799,20.9882,20.9631,20.9799,16200.0
2012-01-10 13:25:00,25.03,25.05,25.03,25.05,17800.0,20.9715,20.9882,20.9715,20.9882,17800.0
2012-01-10 13:30:00,25.04,25.13,25.04,25.13,38400.0,20.9799,21.0553,20.9799,21.0553,38400.0
2012-01-10 13:35:00,25.13,25.13,25.09,25.11,26600.0,21.0553,21.0553,21.0218,21.0385,26600.0
2012-01-10 13:40:00,25.11,25.14,25.11,25.13,33800.0,21.0385,21.0636,21.0385,21.0553,33800.0
2012-01-10 13:45:00,25.13,25.14,25.11,25.12,23000.0,21.0553,21.0636,21.0385,21.0469,23000.0
2012-01-10 13:50:00,25.11,25.13,25.11,25.13,17800.0,21.0385,21.0553,21.0385,21.0553,17800.0
2012-01-10 13:55:00,25.13,25.15,25.13,25.15,42200.0,21.0553,21.072,21.0553,21.072,42200.0
2012-01-10 14:00:00,25.16,25.17,25.11,25.13,78000.0,21.0804,21.0888,21.0385,21.0553,78000.0
2012-01-10 14:05:00,25.13,25.13,25.11,25.11,15800.0,21.0553,21.0553,21.0385,21.0385,15800.0
2012-01-10 14:10:00,25.12,25.13,25.11,25.13,28400.0,21.0469,21.0553,21.0385,21.0553,28400.0
2012-01-10 14:15:00,25.12,25.13,25.11,25.11,28800.0,21.0469,21.0553,21.0385,21.0385,28800.0
2012-01-10 14:20:00,25.12,25.13,25.11,25.11,19000.0,21.0469,21.0553,21.0385,21.0385,19000.0
2012-01-10 14:25:00,25.11,25.14,25.11,25.13,24200.0,21.0385,21.0636,21.0385,21.0553,24200.0
2012-01-10 14:30:00,25.14,25.14,25.12,25.13,39000.0,21.0636,21.0636,21.0469,21.0553,39000.0
2012-01-10 14:35:00,25.13,25.15,25.11,25.13,38000.0,21.0553,21.072,21.0385,21.0553,38000.0
2012-01-10 14:40:00,25.13,25.14,25.11,25.12,32400.0,21.0553,21.0636,21.0385,21.0469,32400.0
2012-01-10 14:45:00,25.12,25.18,25.11,25.16,65200.0,21.0469,21.0972,21.0385,21.0804,65200.0
2012-01-10 14:50:00,25.16,25.16,25.12,25.14,34400.0,21.0804,21.0804,21.0469,21.0636,34400.0
2012-01-10 14:55:00,25.14,25.14,25.13,25.13,29800.0,21.0636,21.0636,21.0553,21.0553,29800.0
2012-01-10 15:00:00,25.13,25.17,25.13,25.16,36000.0,21.0553,21.0888,21.0553,21.0804,36000.0
2012-01-10 15:05:00,25.15,25.17,25.15,25.16,31800.0,21.072,21.0888,21.072,21.0804,31800.0
2012-01-10 15:10:00,25.15,25.16,25.13,25.13,31200.0,21.072,21.0804,21.0553,21.0553,31200.0
2012-01-10 15:15:00,25.13,25.13,25.12,25.13,39000.0,21.0553,21.0553,21.0469,21.0553,39000.0
2012-01-10 15:20:00,25.13,25.15,25.11,25.15,41400.0,21.0553,21.072,21.0385,21.072,41400.0
2012-01-10 15:25:00,25.15,25.16,25.15,25.16,50200.0,21.072,21.0804,21.072,21.0804,50200.0
2012-01-10 15:30:00,25.15,25.17,25.15,25.17,40800.0,21.072,21.0888,21.072,21.0888,40800.0
2012-01-10 15:35:00,25.17,25.18,25.15,25.17,54200.0,21.0888,21.0972,21.072,21.0888,54200.0
2012-01-10 15:40:00,25.17,25.2,25.17,25.18,54200.0,21.0888,21.1139,21.0888,21.0972,54200.0
2012-01-10 15:45:00,25.18,25.2,25.17,25.18,173200.0,21.0972,21.1139,21.0888,21.0972,173200.0
2012-01-10 15:50:00,25.18,25.18,25.15,25.16,81600.0,21.0972,21.0972,21.072,21.0804,81600.0
2012-01-10 15:55:00,25.16,25.17,25.13,25.16,198400.0,21.0804,21.0888,21.0553,21.0804,198400.0
2012-01-11 09:30:00,25.18,25.37,25.11,25.28,101800.0,21.0972,21.2563,21.0385,21.1809,101800.0
2012-01-11 09:35:00,25.27,25.27,25.16,25.24,46400.0,21.1726,21.1726,21.0804,21.1474,46400.0
2012-01-11 09:40:00,25.23,25.25,25.2,25.24,34400.0,21.1391,21.1558,21.1139,21.1474,34400.0
2012-01-11 09:45:00,25.24,25.29,25.21,25.23,166000.0,21.1474,21.1893,21.1223,21.1391,166000.0
2012-01-11 09:50:00,25.24,25.25,25.22,25.23,45600.0,21.1474,21.1558,21.1307,21.1391,45600.0
2012-01-11 09:55:00,25.22,25.23,25.17,25.2,140000.0,21.1307,21.1391,21.0888,21.1139,140000.0
2012-01-11 10:00:00,25.2,25.21,25.18,25.18,52400.0,21.1139,21.1223,21.0972,21.0972,52400.0
2012-01-11 10:05:00,25.18,25.2,25.18,25.19,46800.0,21.0972,21.1139,21.0972,21.1055,46800.0
2012-01-11 10:10:00,25.2,25.2,25.15,25.15,44400.0,21.1139,21.1139,21.072,21.072,44400.0
2012-01-11 10:15:00,25.16,25.19,25.13,25.17,71800.0,21.0804,21.1055,21.0553,21.0888,71800.0
2012-01-11 10:20:00,25.18,25.23,25.17,25.19,17600.0,21.0972,21.1391,21.0888,21.1055,17600.0
2012-01-11 10:25:00,25.18,25.24,25.18,25.21,13000.0,21.0972,21.1474,21.0972,21.1223,13000.0
2012-01-11 10:30:00,25.22,25.29,25.22,25.28,14800.0,21.1307,21.1893,21.1307,21.1809,14800.0
2012-01-11 10:35:00,25.28,25.29,25.25,25.28,19800.0,21.1809,21.1893,21.1558,21.1809,19800.0
2012-01-11 10:40:00,25.29,25.32,25.28,25.3,98200.0,21.1893,21.2145,21.1809,21.1977,98200.0
2012-01-11 10:45:00,25.3,25.33,25.29,25.33,41400.0,21.1977,21.2228,21.1893,21.2228,41400.0
2012-01-11 10:50:00,25.32,25.34,25.3,25.33,42400.0,21.2145,21.2312,21.1977,21.2228,42400.0
2012-01-11 10:55:00,25.34,25.36,25.32,25.36,71200.0,21.2312,21.248,21.2145,21.248,71200.0
2012-01-11 11:00:00,25.36,25.36,25.31,25.34,42800.0,21.248,21.248,21.2061,21.2312,42800.0
2012-01-11 11:05:00,25.34,25.35,25.31,25.32,35400.0,21.2312,21.2396,21.2061,21.2145,35400.0
2012-01-11 11:10:00,25.32,25.35,25.32,25.33,13600.0,21.2145,21.2396,21.2145,21.2228,13600.0
2012-01-11 11:15:00,25.33,25.33,25.31,25.31,25400.0,21.2228,21.2228,21.2061,21.2061,25400.0
2012-01-11 11:20:00,25.31,25.31,25.27,25.27,35800.0,21.2061,21.2061,21.1726,21.1726,35800.0
2012-01-11 11:25:00,25.27,25.29,25.27,25.28,28600.0,21.1726,21.1893,21.1726,21.1809,28600.0
2012-01-11 11:30:00,25.27,25.28,25.25,25.25,23000.0,21.1726,21.1809,21.1558,21.1558,23000.0
2012-01-11 11:35:00,25.26,25.3,25.26,25.29,46200.0,21.1642,21.1977,21.1642,21.1893,46200.0
2012-01-11 11:40:00,25.28,25.3,25.28,25.29,16800.0,21.1809,21.1977,21.1809,21.1893,16800.0
2012-01-11 11:45:00,25.3,25.34,25.3,25.34,25400.0,21.1977,21.2312,21.1977,21.2312,25400.0
2012-01-11 11:50:00,25.33,25.33,25.27,25.3,35200.0,21.2228,21.2228,21.1726,21.1977,35200.0
2012-01-11 11:55:00,25.3,25.31,25.29,25.29,10000.0,21.1977,21.2061,21.1893,21.1893,10000.0
2012-01-11 12:00:00,25.3,25.31,25.27,25.3,99400.0,21.1977,21.2061,21.1726,21.1977,99400.0
2012-01-11 12:05:00,25.29,25.31,25.28,25.3,35000.0,21.1893,21.2061,21.1809,21.1977,35000.0
2012-01-11 12:10:00,25.3,25.31,25.3,25.31,11600.0,21.1977,21.2061,21.1977,21.2061,11600.0
2012-01-11 12:15:00,25.31,25.31,25.28,25.31,17000.0,21.2061,21.2061,21.1809,21.2061,17000.0
2012-01-11 12:20:00,25.3,25.31,25.28,25.28,10800.0,21.1977,21.2061,21.1809,21.1809,10800.0
2012-01-11 12:25:00,25.29,25.31,25.28,25.3,41000.0,21.1893,21.2061,21.1809,21.1977,41000.0
2012-01-11 12:30:00,25.3,25.31,25.28,25.29,34800.0,21.1977,21.2061,21.1809,21.1893,34800.0
2012-01-11 12:35:00,25.28,25.3,25.28,25.29,64000.0,21.1809,21.1977,21.1809,21.1893,64000.0
2012-01-11 12:40:00,25.3,25.31,25.29,25.3,11600.0,21.1977,21.2061,21.1893,21.1977,11600.0
2012-01-11 12:45:00,25.3,25.3,25.26,25.26,33400.0,21.1977,21.1977,21.1642,21.1642,33400.0
2012-01-11 12:50:00,25.25,25.28,25.25,25.25,29400.0,21.1558,21.1809,21.1558,21.1558,29400.0
2012-01-11 12:55:00,25.26,25.26,25.24,25.26,14600.0,21.1642,21.1642,21.1474,21.1642,14600.0
2012-01-11 13:00:00,25.26,25.28,25.25,25.26,15000.0,21.1642,21.1809,21.1558,21.1642,15000.0
2012-01-11 13:05:00,25.27,25.28,25.25,25.25,11600.0,21.1726,21.1809,21.1558,21.1558,11600.0
2012-01-11 13:10:00,25.25,25.26,25.24,25.24,12800.0,21.1558,21.1642,21.1474,21.1474,12800.0
2012-01-11 13:15:00,25.25,25.26,25.24,25.25,30200.0,21.1558,21.1642,21.1474,21.1558,30200.0
2012-01-11 13:20:00,25.25,25.26,25.24,25.25,16200.0,21.1558,21.1642,21.1474,21.1558,16200.0
2012-01-11 13:25:00,25.25,25.25,25.24,25.25,8200.0,21.1558,21.1558,21.1474,21.1558,8200.0
2012-01-11 13:30:00,25.25,25.25,25.24,25.25,10600.0,21.1558,21.1558,21.1474,21.1558,10600.0
2012-01-11 13:35:00,25.24,25.29,25.24,25.28,60600.0,21.1474,21.1893,21.1474,21.1809,60600.0
2012-01-11 13:40:00,25.28,25.33,25.28,25.32,40400.0,21.1809,21.2228,21.1809,21.2145,40400.0
2012-01-11 13:45:00,25.32,25.32,25.28,25.3,85400.0,21.2145,21.2145,21.1809,21.1977,85400.0
2012-01-11 13:50:00,25.3,25.31,25.28,25.3,55800.0,21.1977,21.2061,21.1809,21.1977,55800.0
2012-01-11 13:55:00,25.3,25.31,25.28,25.29,29000.0,21.1977,21.2061,21.1809,21.1893,29000.0
2012-01-11 14:00:00,25.28,25.32,25.27,25.29,55200.0,21.1809,21.2145,21.1726,21.1893,55200.0
2012-01-11 14:05:00,25.29,25.31,25.28,25.29,31000.0,21.1893,21.2061,21.1809,21.1893,31000.0
2012-01-11 14:10:00,25.3,25.3,25.28,25.29,10600.0,21.1977,21.1977,21.1809,21.1893,10600.0
2012-01-11 14:15:00,25.28,25.3,25.28,25.29,21400.0,21.1809,21.1977,21.1809,21.1893,21400.0
2012-01-11 14:20:00,25.29,25.31,25.28,25.3,46600.0,21.1893,21.2061,21.1809,21.1977,46600.0
2012-01-11 14:25:00,25.3,25.32,25.28,25.31,48000.0,21.1977,21.2145,21.1809,21.2061,48000.0
2012-01-11 14:30:00,25.31,25.33,25.3,25.31,11800.0,21.2061,21.2228,21.1977,21.2061,11800.0
2012-01-11 14:35:00,25.31,25.33,25.3,25.31,20200.0,21.2061,21.2228,21.1977,21.2061,20200.0
2012-01-11 14:40:00,25.31,25.33,25.3,25.31,46600.0,21.2061,21.2228,21.1977,21.2061,46600.0
2012-01-11 14:45:00,25.31,25.31,25.29,25.29,40000.0,21.2061,21.2061,21.1893,21.1893,40000.0
2012-01-11 14:50:00,25.29,25.3,25.29,25.29,26000.0,21.1893,21.1977,21.1893,21.1893,26000.0
2012-01-11 14:55:00,25.29,25.31,25.29,25.31,35000.0,21.1893,21.2061,21.1893,21.2061,35000.0
2012-01-11 15:00:00,25.3,25.31,25.29,25.3,17000.0,21.1977,21.2061,21.1893,21.1977,17000.0
2012-01-11 15:05:00,25.3,25.31,25.29,25.3,22400.0,21.1977,21.2061,21.1893,21.1977,22400.0
2012-01-11 15:10:00,25.3,25.33,25.29,25.31,45200.0,21.1977,21.2228,21.1893,21.2061,45200.0
2012-01-11 15:15:00,25.31,25.35,25.3,25.35,111600.0,21.2061,21.2396,21.1977,21.2396,111600.0
2012-01-11 15:20:00,25.35,25.38,25.34,25.38,31200.0,21.2396,21.2647,21.2312,21.2647,31200.0
2012-01-11 15:25:00,25.38,25.4,25.36,25.36,40800.0,21.2647,21.2815,21.248,21.248,40800.0
2012-01-11 15:30:00,25.36,25.37,25.34,25.36,31600.0,21.248,21.2563,21.2312,21.248,31600.0
2012-01-11 15:35:00,25.36,25.39,25.36,25.39,27400.0,21.248,21.2731,21.248,21.2731,27400.0
2012-01-11 15:40:00,25.39,25.39,25.34,25.35,40000.0,21.2731,21.2731,21.2312,21.2396,40000.0
2012-01-11 15:45:00,25.35,25.37,25.34,25.36,31000.0,21.2396,21.2563,21.2312,21.248,31000.0
2012-01-11 15:50:00,25.36,25.38,25.35,25.36,62600.0,21.248,21.2647,21.2396,21.248,62600.0
2012-01-11 15:55:00,25.36,25.37,25.34,25.36,82400.0,21.248,21.2563,21.2312,21.248,82400.0
2012-01-12 09:30:00,25.41,25.49,25.36,25.47,59000.0,21.2899,21.3569,21.248,21.3401,59000.0
2012-01-12 09:35:00,25.47,25.5,25.39,25.46,29600.0,21.3401,21.3653,21.2731,21.3318,29600.0
2012-01-12 09:40:00,25.45,25.45,25.36,25.42,61400.0,21.3234,21.3234,21.248,21.2982,61400.0
2012-01-12 09:45:00,25.41,25.49,25.39,25.45,48200.0,21.2899,21.3569,21.2731,21.3234,48200.0
2012-01-12 09:50:00,25.45,25.48,25.45,25.47,32200.0,21.3234,21.3485,21.3234,21.3401,32200.0
2012-01-12 09:55:00,25.46,25.55,25.44,25.52,100600.0,21.3318,21.4072,21.315,21.382,100600.0
2012-01-12 10:00:00,25.51,25.55,25.46,25.51,165600.0,21.3736,21.4072,21.3318,21.3736,165600.0
2012-01-12 10:05:00,25.51,25.53,25.42,25.48,133200.0,21.3736,21.3904,21.2982,21.3485,133200.0
2012-01-12 10:10:00,25.48,25.5,25.47,25.5,75600.0,21.3485,21.3653,21.3401,21.3653,75600.0
2012-01-12 10:15:00,25.5,25.51,25.48,25.49,114400.0,21.3653,21.3736,21.3485,21.3569,114400.0
2012-01-12 10:20:00,25.49,25.61,25.49,25.56,87000.0,21.3569,21.4574,21.3569,21.4155,87000.0
2012-01-12 10:25:00,25.57,25.59,25.48,25.55,97800.0,21.4239,21.4407,21.3485,21.4072,97800.0
2012-01-12 10:30:00,25.55,25.56,25.44,25.48,114600.0,21.4072,21.4155,21.315,21.3485,114600.0
2012-01-12 10:35:00,25.48,25.52,25.45,25.5,52000.0,21.3485,21.382,21.3234,21.3653,52000.0
2012-01-12 10:40:00,25.5,25.52,25.47,25.5,50600.0,21.3653,21.382,21.3401,21.3653,50600.0
2012-01-12 10:45:00,25.5,25.55,25.5,25.51,28000.0,21.3653,21.4072,21.3653,21.3736,28000.0
2012-01-12 10:50:00,25.51,25.53,25.5,25.51,40200.0,21.3736,21.3904,21.3653,21.3736,40200.0
2012-01-12 10:55:00,25.51,25.51,25.47,25.48,37800.0,21.3736,21.3736,21.3401,21.3485,37800.0
2012-01-12 11:00:00,25.5,25.53,25.48,25.5,25800.0,21.3653,21.3904,21.3485,21.3653,25800.0
2012-01-12 11:05:00,25.52,25.54,25.5,25.51,31800.0,21.382,21.3988,21.3653,21.3736,31800.0
2012-01-12 11:10:00,25.51,25.54,25.51,25.54,17200.0,21.3736,21.3988,21.3736,21.3988,17200.0
2012-01-12 11:15:00,25.54,25.55,25.52,25.54,12200.0,21.3988,21.4072,21.382,21.3988,12200.0
2012-01-12 11:20:00,25.53,25.54,25.49,25.5,36400.0,21.3904,21.3988,21.3569,21.3653,36400.0
2012-01-12 11:25:00,25.5,25.55,25.5,25.55,21000.0,21.3653,21.4072,21.3653,21.4072,21000.0
2012-01-12 11:30:00,25.54,25.54,25.5,25.52,13600.0,21.3988,21.3988,21.3653,21.382,13600.0
2012-01-12 11:35:00,25.53,25.54,25.52,25.53,23600.0,21.3904,21.3988,21.382,21.3904,23600.0
2012-01-12 11:40:00,25.53,25.53,25.51,25.51,11800.0,21.3904,21.3904,21.3736,21.3736,11800.0
2012-01-12 11:45:00,25.52,25.55,25.5,25.54,85200.0,21.382,21.4072,21.3653,21.3988,85200.0
2012-01-12 11:50:00,25.54,25.54,25.52,25.53,12600.0,21.3988,21.3988,21.382,21.3904,12600.0
2012-01-12 11:55:00,25.52,25.52,25.5,25.52,11200.0,21.382,21.382,21.3653,21.382,11200.0
2012-01-12 12:00:00,25.52,25.52,25.48,25.49,23800.0,21.382,21.382,21.3485,21.3569,23800.0
2012-01-12 12:05:00,25.49,25.49,25.47,25.49,43800.0,21.3569,21.3569,21.3401,21.3569,43800.0
2012-01-12 12:10:00,25.49,25.49,25.48,25.49,11600.0,21.3569,21.3569,21.3485,21.3569,11600.0
2012-01-12 12:15:00,25.49,25.52,25.49,25.52,16800.0,21.3569,21.382,21.3569,21.382,16800.0
2012-01-12 12:20:00,25.51,25.52,25.48,25.5,19800.0,21.3736,21.382,21.3485,21.3653,19800.0
2012-01-12 12:25:00,25.51,25.52,25.5,25.5,8400.0,21.3736,21.382,21.3653,21.3653,8400.0
2012-01-12 12:30:00,25.5,25.5,25.48,25.48,49600.0,21.3653,21.3653,21.3485,21.3485,49600.0
2012-01-12 12:35:00,25.48,25.5,25.48,25.5,21000.0,21.3485,21.3653,21.3485,21.3653,21000.0
2012-01-12 12:40:00,25.5,25.51,25.5,25.5,27800.0,21.3653,21.3736,21.3653,21.3653,27800.0
2012-01-12 12:45:00,25.5,25.5,25.5,25.5,25000.0,21.3653,21.3653,21.3653,21.3653,25000.0
2012-01-12 12:50:00,25.5,25.5,25.5,25.5,10600.0,21.3653,21.3653,21.3653,21.3653,10600.0
2012-01-12 12:55:00,25.52,25.55,25.52,25.53,24600.0,21.382,21.4072,21.382,21.3904,24600.0
2012-01-12 13:00:00,25.53,25.54,25.51,25.53,13400.0,21.3904,21.3988,21.3736,21.3904,13400.0
2012-01-12 13:05:00,25.53,25.56,25.53,25.55,18200.0,21.3904,21.4155,21.3904,21.4072,18200.0
2012-01-12 13:10:00,25.56,25.57,25.56,25.57,15400.0,21.4155,21.4239,21.4155,21.4239,15400.0
2012-01-12 13:15:00,25.57,25.61,25.57,25.6,53800.0,21.4239,21.4574,21.4239,21.4491,53800.0
2012-01-12 13:20:00,25.58,25.58,25.52,25.55,17000.0,21.4323,21.4323,21.382,21.4072,17000.0
2012-01-12 13:25:00,25.54,25.56,25.53,25.55,8800.0,21.3988,21.4155,21.3904,21.4072,8800.0
2012-01-12 13:30:00,25.55,25.56,25.5,25.5,18800.0,21.4072,21.4155,21.3653,21.3653,18800.0
2012-01-12 13:35:00,25.5,25.51,25.47,25.49,29600.0,21.3653,21.3736,21.3401,21.3569,29600.0
2012-01-12 13:40:00,25.49,25.5,25.48,25.48,42200.0,21.3569,21.3653,21.3485,21.3485,42200.0
2012-01-12 13:45:00,25.48,25.5,25.48,25.5,29400.0,21.3485,21.3653,21.3485,21.3653,29400.0
2012-01-12 13:50:00,25.5,25.5,25.48,25.49,91400.0,21.3653,21.3653,21.3485,21.3569,91400.0
2012-01-12 13:55:00,25.48,25.52,25.48,25.5,70600.0,21.3485,21.382,21.3485,21.3653,70600.0
2012-01-12 14:00:00,25.5,25.5,25.49,25.5,34400.0,21.3653,21.3653,21.3569,21.3653,34400.0
2012-01-12 14:05:00,25.49,25.51,25.48,25.5,21400.0,21.3569,21.3736,21.3485,21.3653,21400.0
2012-01-12 14:10:00,25.49,25.51,25.49,25.5,11400.0,21.3569,21.3736,21.3569,21.3653,11400.0
2012-01-12 14:15:00,25.5,25.5,25.49,25.5,12000.0,21.3653,21.3653,21.3569,21.3653,12000.0
2012-01-12 14:20:00,25.5,25.5,25.45,25.48,42400.0,21.3653,21.3653,21.3234,21.3485,42400.0
2012-01-12 14:25:00,25.48,25.51,25.48,25.49,8400.0,21.3485,21.3736,21.3485,21.3569,8400.0
2012-01-12 14:30:00,25.48,25.5,25.48,25.5,8400.0,21.3485,21.3653,21.3485,21.3653,8400.0
2012-01-12 14:35:00,25.5,25.51,25.49,25.5,13000.0,21.3653,21.3736,21.3569,21.3653,13000.0
2012-01-12 14:40:00,25.5,25.52,25.5,25.5,11200.0,21.3653,21.382,21.3653,21.3653,11200.0
2012-01-12 14:45:00,25.5,25.52,25.49,25.49,11800.0,21.3653,21.382,21.3569,21.3569,11800.0
2012-01-12 14:50:00,25.5,25.5,25.48,25.5,14800.0,21.3653,21.3653,21.3485,21.3653,14800.0
2012-01-12 14:55:00,25.5,25.51,25.49,25.5,14200.0,21.3653,21.3736,21.3569,21.3653,14200.0
2012-01-12 15:00:00,25.5,25.5,25.49,25.5,22600.0,21.3653,21.3653,21.3569,21.3653,22600.0
2012-01-12 15:05:00,25.5,25.5,25.49,25.5,31600.0,21.3653,21.3653,21.3569,21.3653,31600.0
2012-01-12 15:10:00,25.49,25.5,25.48,25.5,28200.0,21.3569,21.3653,21.3485,21.3653,28200.0
2012-01-12 15:15:00,25.5,25.52,25.49,25.52,32400.0,21.3653,21.382,21.3569,21.382,32400.0
2012-01-12 15:20:00,25.52,25.54,25.51,25.54,28800.0,21.382,21.3988,21.3736,21.3988,28800.0
2012-01-12 15:25:00,25.54,25.54,25.52,25.53,25000.0,21.3988,21.3988,21.382,21.3904,25000.0
2012-01-12 15:30:00,25.53,25.55,25.52,25.53,44600.0,21.3904,21.4072,21.382,21.3904,44600.0
2012-01-12 15:35:00,25.52,25.54,25.51,25.53,36400.0,21.382,21.3988,21.3736,21.3904,36400.0
2012-01-12 15:40:00,25.53,25.58,25.53,25.57,57400.0,21.3904,21.4323,21.3904,21.4239,57400.0
2012-01-12 15:45:00,25.57,25.63,25.53,25.56,151000.0,21.4239,21.4742,21.3904,21.4155,151000.0
2012-01-12 15:50:00,25.56,25.61,25.56,25.57,130000.0,21.4155,21.4574,21.4155,21.4239,130000.0
2012-01-12 15:55:00,25.57,25.59,25.56,25.57,192600.0,21.4239,21.4407,21.4155,21.4239,192600.0
2012-01-13 09:30:00,25.49,25.55,25.47,25.51,59200.0,21.3569,21.4072,21.3401,21.3736,59200.0
2012-01-13 09:35:00,25.53,25.55,25.46,25.5,66800.0,21.3904,21.4072,21.3318,21.3653,66800.0
2012-01-13 09:40:00,25.5,25.5,25.43,25.5,36800.0,21.3653,21.3653,21.3066,21.3653,36800.0
2012-01-13 09:45:00,25.5,25.53,25.5,25.5,40200.0,21.3653,21.3904,21.3653,21.3653,40200.0
2012-01-13 09:50:00,25.5,25.53,25.49,25.52,36000.0,21.3653,21.3904,21.3569,21.382,36000.0
2012-01-13 09:55:00,25.52,25.56,25.47,25.53,235400.0,21.382,21.4155,21.3401,21.3904,235400.0
2012-01-13 10:00:00,25.53,25.53,25.5,25.53,20400.0,21.3904,21.3904,21.3653,21.3904,20400.0
2012-01-13 10:05:00,25.53,25.56,25.49,25.55,60400.0,21.3904,21.4155,21.3569,21.4072,60400.0
2012-01-13 10:10:00,25.55,25.55,25.49,25.53,28400.0,21.4072,21.4072,21.3569,21.3904,28400.0
2012-01-13 10:15:00,25.53,25.54,25.48,25.5,35600.0,21.3904,21.3988,21.3485,21.3653,35600.0
2012-01-13 10:20:00,25.5,25.52,25.49,25.52,27400.0,21.3653,21.382,21.3569,21.382,27400.0
2012-01-13 10:25:00,25.53,25.59,25.51,25.59,24400.0,21.3904,21.4407,21.3736,21.4407,24400.0
2012-01-13 10:30:00,25.59,25.6,25.58,25.59,11600.0,21.4407,21.4491,21.4323,21.4407,11600.0
2012-01-13 10:35:00,25.59,25.67,25.59,25.67,105800.0,21.4407,21.5077,21.4407,21.5077,105800.0
2012-01-13 10:40:00,25.67,25.68,25.64,25.66,211600.0,21.5077,21.5161,21.4826,21.4993,211600.0
2012-01-13 10:45:00,25.67,25.68,25.64,25.66,51400.0,21.5077,21.5161,21.4826,21.4993,51400.0
2012-01-13 10:50:00,25.66,25.68,25.65,25.65,22800.0,21.4993,21.5161,21.4909,21.4909,22800.0
2012-01-13 10:55:00,25.66,25.7,25.65,25.68,37000.0,21.4993,21.5328,21.4909,21.5161,37000.0
2012-01-13 11:00:00,25.68,25.73,25.67,25.71,157000.0,21.5161,21.558,21.5077,21.5412,157000.0
2012-01-13 11:05:00,25.73,25.74,25.71,25.73,30800.0,21.558,21.5664,21.5412,21.558,30800.0
2012-01-13 11:10:00,25.72,25.75,25.71,25.73,44800.0,21.5496,21.5747,21.5412,21.558,44800.0
2012-01-13 11:15:00,25.73,25.73,25.71,25.73,33800.0,21.558,21.558,21.5412,21.558,33800.0
2012-01-13 11:20:00,25.72,25.74,25.71,25.72,49800.0,21.5496,21.5664,21.5412,21.5496,49800.0
2012-01-13 11:25:00,25.71,25.71,25.65,25.66,54200.0,21.5412,21.5412,21.4909,21.4993,54200.0
2012-01-13 11:30:00,25.66,25.71,25.66,25.68,36600.0,21.4993,21.5412,21.4993,21.5161,36600.0
2012-01-13 11:35:00,25.68,25.72,25.67,25.72,48000.0,21.5161,21.5496,21.5077,21.5496,48000.0
2012-01-13 11:40:00,25.73,25.75,25.73,25.74,19000.0,21.558,21.5747,21.558,21.5664,19000.0
2012-01-13 11:45:00,25.74,25.75,25.74,25.75,21400.0,21.5664,21.5747,21.5664,21.5747,21400.0
2012-01-13 11:50:00,25.74,25.75,25.73,25.73,26800.0,21.5664,21.5747,21.558,21.558,26800.0
2012-01-13 11:55:00,25.73,25.74,25.7,25.7,10000.0,21.558,21.5664,21.5328,21.5328,10000.0
2012-01-13 12:00:00,25.7,25.7,25.68,25.68,25200.0,21.5328,21.5328,21.5161,21.5161,25200.0
2012-01-13 12:05:00,25.69,25.69,25.67,25.67,9800.0,21.5245,21.5245,21.5077,21.5077,9800.0
2012-01-13 12:10:00,25.68,25.68,25.63,25.63,18200.0,21.5161,21.5161,21.4742,21.4742,18200.0
2012-01-13 12:15:00,25.63,25.64,25.61,25.62,16400.0,21.4742,21.4826,21.4574,21.4658,16400.0
2012-01-13 12:20:00,25.61,25.63,25.61,25.61,8400.0,21.4574,21.4742,21.4574,21.4574,8400.0
2012-01-13 12:25:00,25.61,25.61,25.59,25.59,9600.0,21.4574,21.4574,21.4407,21.4407,9600.0
2012-01-13 12:30:00,25.59,25.59,25.56,25.58,11800.0,21.4407,21.4407,21.4155,21.4323,11800.0
2012-01-13 12:35:00,25.57,25.57,25.56,25.56,7600.0,21.4239,21.4239,21.4155,21.4155,7600.0
2012-01-13 12:40:00,25.56,25.56,25.53,25.53,11000.0,21.4155,21.4155,21.3904,21.3904,11000.0
2012-01-13 12:45:00,25.53,25.56,25.53,25.56,6000.0,21.3904,21.4155,21.3904,21.4155,6000.0
2012-01-13 12:50:00,25.56,25.58,25.56,25.56,13800.0,21.4155,21.4323,21.4155,21.4155,13800.0
2012-01-13 12:55:00,25.57,25.57,25.54,25.55,7200.0,21.4239,21.4239,21.3988,21.4072,7200.0
2012-01-13 13:00:00,25.55,25.57,25.5,25.52,30400.0,21.4072,21.4239,21.3653,21.382,30400.0
2012-01-13 13:05:00,25.5,25.51,25.49,25.49,39600.0,21.3653,21.3736,21.3569,21.3569,39600.0
2012-01-13 13:10:00,25.49,25.52,25.49,25.51,8400.0,21.3569,21.382,21.3569,21.3736,8400.0
2012-01-13 13:15:00,25.5,25.54,25.5,25.54,19400.0,21.3653,21.3988,21.3653,21.3988,19400.0
2012-01-13 13:20:00,25.54,25.54,25.53,25.53,5400.0,21.3988,21.3988,21.3904,21.3904,5400.0
2012-01-13 13:25:00,25.53,25.53,25.5,25.52,8400.0,21.3904,21.3904,21.3653,21.382,8400.0
2012-01-13 13:30:00,25.53,25.53,25.52,25.53,3200.0,21.3904,21.3904,21.382,21.3904,3200.0
2012-01-13 13:35:00,25.53,25.54,25.51,25.52,9200.0,21.3904,21.3988,21.3736,21.382,9200.0
2012-01-13 13:40:00,25.52,25.54,25.52,25.53,7000.0,21.382,21.3988,21.382,21.3904,7000.0
2012-01-13 13:45:00,25.53,25.55,25.53,25.54,13000.0,21.3904,21.4072,21.3904,21.3988,13000.0
2012-01-13 13:50:00,25.54,25.57,25.54,25.55,47000.0,21.3988,21.4239,21.3988,21.4072,47000.0
2012-01-13 13:55:00,25.55,25.55,25.52,25.54,10400.0,21.4072,21.4072,21.382,21.3988,10400.0
2012-01-13 14:00:00,25.54,25.57,25.54,25.57,23200.0,21.3988,21.4239,21.3988,21.4239,23200.0
2012-01-13 14:05:00,25.57,25.59,25.56,25.57,20000.0,21.4239,21.4407,21.4155,21.4239,20000.0
2012-01-13 14:10:00,25.57,25.6,25.56,25.59,19600.0,21.4239,21.4491,21.4155,21.4407,19600.0
2012-01-13 14:15:00,25.59,25.6,25.56,25.57,17400.0,21.4407,21.4491,21.4155,21.4239,17400.0
2012-01-13 14:20:00,25.57,25.6,25.57,25.59,7200.0,21.4239,21.4491,21.4239,21.4407,7200.0
2012-01-13 14:25:00,25.59,25.6,25.57,25.59,16000.0,21.4407,21.4491,21.4239,21.4407,16000.0
2012-01-13 14:30:00,25.59,25.59,25.56,25.57,11400.0,21.4407,21.4407,21.4155,21.4239,11400.0
2012-01-13 14:35:00,25.57,25.59,25.56,25.58,11200.0,21.4239,21.4407,21.4155,21.4323,11200.0
2012-01-13 14:40:00,25.58,25.58,25.56,25.57,7400.0,21.4323,21.4323,21.4155,21.4239,7400.0
2012-01-13 14:45:00,25.56,25.58,25.56,25.58,12400.0,21.4155,21.4323,21.4155,21.4323,12400.0
2012-01-13 14:50:00,25.58,25.58,25.56,25.56,12000.0,21.4323,21.4323,21.4155,21.4155,12000.0
2012-01-13 14:55:00,25.57,25.58,25.56,25.56,20800.0,21.4239,21.4323,21.4155,21.4155,20800.0
2012-01-13 15:00:00,25.56,25.57,25.55,25.55,18800.0,21.4155,21.4239,21.4072,21.4072,18800.0
2012-01-13 15:05:00,25.56,25.6,25.56,25.6,13400.0,21.4155,21.4491,21.4155,21.4491,13400.0
2012-01-13 15:10:00,25.6,25.6,25.56,25.58,16600.0,21.4491,21.4491,21.4155,21.4323,16600.0
2012-01-13 15:15:00,25.59,25.59,25.57,25.57,37000.0,21.4407,21.4407,21.4239,21.4239,37000.0
2012-01-13 15:20:00,25.57,25.57,25.54,25.54,37200.0,21.4239,21.4239,21.3988,21.3988,37200.0
2012-01-13 15:25:00,25.54,25.62,25.54,25.61,73000.0,21.3988,21.4658,21.3988,21.4574,73000.0
2012-01-13 15:30:00,25.62,25.63,25.56,25.58,40800.0,21.4658,21.4742,21.4155,21.4323,40800.0
2012-01-13 15:35:00,25.58,25.6,25.55,25.56,46800.0,21.4323,21.4491,21.4072,21.4155,46800.0
2012-01-13 15:40:00,25.56,25.59,25.56,25.57,44600.0,21.4155,21.4407,21.4155,21.4239,44600.0
2012-01-13 15:45:00,25.57,25.59,25.56,25.56,43800.0,21.4239,21.4407,21.4155,21.4155,43800.0
2012-01-13 15:50:00,25.56,25.59,25.56,25.56,57600.0,21.4155,21.4407,21.4155,21.4155,57600.0
2012-01-13 15:55:00,25.57,25.59,25.56,25.58,56600.0,21.4239,21.4407,21.4155,21.4323,56600.0
2012-01-17 09:30:00,25.81,25.88,25.7,25.79,118800.0,21.625,21.6837,21.5328,21.6082,118800.0
2012-01-17 09:35:00,25.8,25.82,25.78,25.79,28400.0,21.6166,21.6334,21.5999,21.6082,28400.0
2012-01-17 09:40:00,25.8,25.83,25.77,25.79,42600.0,21.6166,21.6418,21.5915,21.6082,42600.0
2012-01-17 09:45:00,25.8,25.84,25.79,25.83,32200.0,21.6166,21.6501,21.6082,21.6418,32200.0
2012-01-17 09:50:00,25.83,25.84,25.81,25.83,17800.0,21.6418,21.6501,21.625,21.6418,17800.0
2012-01-17 09:55:00,25.83,25.85,25.81,25.84,33200.0,21.6418,21.6585,21.625,21.6501,33200.0
2012-01-17 10:00:00,25.83,25.83,25.75,25.76,33400.0,21.6418,21.6418,21.5747,21.5831,33400.0
2012-01-17 10:05:00,25.76,25.76,25.68,25.7,51400.0,21.5831,21.5831,21.5161,21.5328,51400.0
2012-01-17 10:10:00,25.7,25.76,25.7,25.76,29600.0,21.5328,21.5831,21.5328,21.5831,29600.0
2012-01-17 10:15:00,25.77,25.77,25.72,25.73,29000.0,21.5915,21.5915,21.5496,21.558,29000.0
2012-01-17 10:20:00,25.73,25.78,25.73,25.78,12200.0,21.558,21.5999,21.558,21.5999,12200.0
2012-01-17 10:25:00,25.79,25.83,25.78,25.8,19200.0,21.6082,21.6418,21.5999,21.6166,19200.0
2012-01-17 10:30:00,25.79,25.81,25.71,25.71,64000.0,21.6082,21.625,21.5412,21.5412,64000.0
2012-01-17 10:35:00,25.7,25.73,25.7,25.72,33400.0,21.5328,21.558,21.5328,21.5496,33400.0
2012-01-17 10:40:00,25.72,25.77,25.71,25.77,17200.0,21.5496,21.5915,21.5412,21.5915,17200.0
2012-01-17 10:45:00,25.77,25.8,25.77,25.78,27200.0,21.5915,21.6166,21.5915,21.5999,27200.0
2012-01-17 10:50:00,25.8,25.8,25.75,25.77,39600.0,21.6166,21.6166,21.5747,21.5915,39600.0
2012-01-17 10:55:00,25.77,25.78,25.75,25.76,40200.0,21.5915,21.5999,21.5747,21.5831,40200.0
2012-01-17 11:00:00,25.77,25.83,25.77,25.8,49400.0,21.5915,21.6418,21.5915,21.6166,49400.0
2012-01-17 11:05:00,25.82,25.88,25.81,25.86,44400.0,21.6334,21.6837,21.625,21.6669,44400.0
2012-01-17 11:10:00,25.86,25.92,25.86,25.89,26800.0,21.6669,21.7172,21.6669,21.692,26800.0
2012-01-17 11:15:00,25.88,25.93,25.88,25.9,28400.0,21.6837,21.7255,21.6837,21.7004,28400.0
2012-01-17 11:20:00,25.9,25.91,25.89,25.89,17200.0,21.7004,21.7088,21.692,21.692,17200.0
2012-01-17 11:25:00,25.9,25.92,25.9,25.91,24800.0,21.7004,21.7172,21.7004,21.7088,24800.0
2012-01-17 11:30:00,25.9,25.91,25.86,25.88,13200.0,21.7004,21.7088,21.6669,21.6837,13200.0
2012-01-17 11:35:00,25.88,25.91,25.88,25.91,10800.0,21.6837,21.7088,21.6837,21.7088,10800.0
2012-01-17 11:40:00,25.9,25.9,25.86,25.88,36000.0,21.7004,21.7004,21.6669,21.6837,36000.0
2012-01-17 11:45:00,25.88,25.91,25.88,25.9,37800.0,21.6837,21.7088,21.6837,21.7004,37800.0
2012-01-17 11:50:00,25.9,25.91,25.89,25.91,18800.0,21.7004,21.7088,21.692,21.7088,18800.0
2012-01-17 11:55:00,25.9,25.91,25.86,25.88,36800.0,21.7004,21.7088,21.6669,21.6837,36800.0
2012-01-17 12:00:00,25.88,25.9,25.85,25.85,55800.0,21.6837,21.7004,21.6585,21.6585,55800.0
2012-01-17 12:05:00,25.86,25.86,25.84,25.84,37200.0,21.6669,21.6669,21.6501,21.6501,37200.0
2012-01-17 12:10:00,25.85,25.89,25.84,25.87,40800.0,21.6585,21.692,21.6501,21.6753,40800.0
2012-01-17 12:15:00,25.86,25.91,25.86,25.9,18000.0,21.6669,21.7088,21.6669,21.7004,18000.0
2012-01-17 12:20:00,25.9,25.98,25.88,25.91,186600.0,21.7004,21.7674,21.6837,21.7088,186600.0
2012-01-17 12:25:00,25.92,25.93,25.91,25.91,48400.0,21.7172,21.7255,21.7088,21.7088,48400.0
2012-01-17 12:30:00,25.91,25.92,25.86,25.89,40000.0,21.7088,21.7172,21.6669,21.692,40000.0
2012-01-17 12:35:00,25.9,25.92,25.86,25.88,127600.0,21.7004,21.7172,21.6669,21.6837,127600.0
2012-01-17 12:40:00,25.88,25.89,25.87,25.87,56400.0,21.6837,21.692,21.6753,21.6753,56400.0
2012-01-17 12:45:00,25.87,25.88,25.86,25.86,12200.0,21.6753,21.6837,21.6669,21.6669,12200.0
2012-01-17 12:50:00,25.86,25.88,25.85,25.88,6000.0,21.6669,21.6837,21.6585,21.6837,6000.0
2012-01-17 12:55:00,25.88,25.93,25.86,25.91,64600.0,21.6837,21.7255,21.6669,21.7088,64600.0
2012-01-17 13:00:00,25.91,25.97,25.91,25.97,26800.0,21.7088,21.7591,21.7088,21.7591,26800.0
2012-01-17 13:05:00,25.97,25.99,25.97,25.99,18800.0,21.7591,21.7758,21.7591,21.7758,18800.0
2012-01-17 13:10:00,25.99,26.03,25.99,26.02,25200.0,21.7758,21.8093,21.7758,21.801,25200.0
2012-01-17 13:15:00,26.02,26.02,25.98,26.0,12600.0,21.801,21.801,21.7674,21.7842,12600.0
2012-01-17 13:20:00,26.0,26.02,26.0,26.01,11600.0,21.7842,21.801,21.7842,21.7926,11600.0
2012-01-17 13:25:00,26.01,26.01,26.0,26.0,26400.0,21.7926,21.7926,21.7842,21.7842,26400.0
2012-01-17 13:30:00,26.0,26.0,25.97,25.99,35800.0,21.7842,21.7842,21.7591,21.7758,35800.0
2012-01-17 13:35:00,25.98,26.0,25.98,26.0,7800.0,21.7674,21.7842,21.7674,21.7842,7800.0
2012-01-17 13:40:00,25.99,26.0,25.99,26.0,40400.0,21.7758,21.7842,21.7758,21.7842,40400.0
2012-01-17 13:45:00,25.99,25.99,25.96,25.98,46000.0,21.7758,21.7758,21.7507,21.7674,46000.0
2012-01-17 13:50:00,25.98,25.98,25.95,25.96,39600.0,21.7674,21.7674,21.7423,21.7507,39600.0
2012-01-17 13:55:00,25.96,25.98,25.94,25.96,19000.0,21.7507,21.7674,21.7339,21.7507,19000.0
2012-01-17 14:00:00,25.95,25.95,25.92,25.93,16400.0,21.7423,21.7423,21.7172,21.7255,16400.0
2012-01-17 14:05:00,25.93,25.93,25.92,25.92,11200.0,21.7255,21.7255,21.7172,21.7172,11200.0
2012-01-17 14:10:00,25.92,25.93,25.92,25.93,5200.0,21.7172,21.7255,21.7172,21.7255,5200.0
2012-01-17 14:15:00,25.93,25.93,25.92,25.92,13600.0,21.7255,21.7255,21.7172,21.7172,13600.0
2012-01-17 14:20:00,25.92,25.96,25.92,25.95,17400.0,21.7172,21.7507,21.7172,21.7423,17400.0
2012-01-17 14:25:00,25.95,25.97,25.93,25.95,16200.0,21.7423,21.7591,21.7255,21.7423,16200.0
2012-01-17 14:30:00,25.95,25.96,25.9,25.91,15000.0,21.7423,21.7507,21.7004,21.7088,15000.0
2012-01-17 14:35:00,25.91,25.92,25.89,25.92,12000.0,21.7088,21.7172,21.692,21.7172,12000.0
2012-01-17 14:40:00,25.91,25.92,25.89,25.92,17600.0,21.7088,21.7172,21.692,21.7172,17600.0
2012-01-17 14:45:00,25.91,25.91,25.86,25.88,10200.0,21.7088,21.7088,21.6669,21.6837,10200.0
2012-01-17 14:50:00,25.88,25.88,25.84,25.84,64600.0,21.6837,21.6837,21.6501,21.6501,64600.0
2012-01-17 14:55:00,25.85,25.86,25.84,25.85,13600.0,21.6585,21.6669,21.6501,21.6585,13600.0
2012-01-17 15:00:00,25.85,25.86,25.84,25.85,22600.0,21.6585,21.6669,21.6501,21.6585,22600.0
2012-01-17 15:05:00,25.85,25.86,25.8,25.8,38400.0,21.6585,21.6669,21.6166,21.6166,38400.0
2012-01-17 15:10:00,25.81,25.82,25.77,25.8,48600.0,21.625,21.6334,21.5915,21.6166,48600.0
2012-01-17 15:15:00,25.8,25.81,25.77,25.78,49600.0,21.6166,21.625,21.5915,21.5999,49600.0
2012-01-17 15:20:00,25.78,25.81,25.77,25.8,36000.0,21.5999,21.625,21.5915,21.6166,36000.0
2012-01-17 15:25:00,25.8,25.82,25.79,25.82,59400.0,21.6166,21.6334,21.6082,21.6334,59400.0
2012-01-17 15:30:00,25.82,25.83,25.79,25.83,64600.0,21.6334,21.6418,21.6082,21.6418,64600.0
2012-01-17 15:35:00,25.83,25.83,25.8,25.8,49200.0,21.6418,21.6418,21.6166,21.6166,49200.0
2012-01-17 15:40:00,25.8,25.83,25.79,25.83,187000.0,21.6166,21.6418,21.6082,21.6418,187000.0
2012-01-17 15:45:00,25.83,25.83,25.8,25.81,170000.0,21.6418,21.6418,21.6166,21.625,170000.0
2012-01-17 15:50:00,25.81,25.84,25.81,25.82,72000.0,21.625,21.6501,21.625,21.6334,72000.0
2012-01-17 15:55:00,25.82,25.83,25.79,25.83,142600.0,21.6334,21.6418,21.6082,21.6418,142600.0
2012-01-18 09:30:00,25.8,25.87,25.7,25.7,46400.0,21.6166,21.6753,21.5328,21.5328,46400.0
2012-01-18 09:35:00,25.7,25.77,25.7,25.74,24400.0,21.5328,21.5915,21.5328,21.5664,24400.0
2012-01-18 09:40:00,25.74,25.77,25.68,25.68,38200.0,21.5664,21.5915,21.5161,21.5161,38200.0
2012-01-18 09:45:00,25.68,25.69,25.63,25.64,88800.0,21.5161,21.5245,21.4742,21.4826,88800.0
2012-01-18 09:50:00,25.64,25.82,25.64,25.82,57400.0,21.4826,21.6334,21.4826,21.6334,57400.0
2012-01-18 09:55:00,25.81,25.81,25.74,25.79,28200.0,21.625,21.625,21.5664,21.6082,28200.0
2012-01-18 10:00:00,25.79,25.83,25.78,25.8,39000.0,21.6082,21.6418,21.5999,21.6166,39000.0
2012-01-18 10:05:00,25.8,25.8,25.75,25.8,31600.0,21.6166,21.6166,21.5747,21.6166,31600.0
2012-01-18 10:10:00,25.79,25.82,25.78,25.8,29800.0,21.6082,21.6334,21.5999,21.6166,29800.0
2012-01-18 10:15:00,25.8,25.82,25.8,25.8,17400.0,21.6166,21.6334,21.6166,21.6166,17400.0
2012-01-18 10:20:00,25.81,25.86,25.8,25.86,31400.0,21.625,21.6669,21.6166,21.6669,31400.0
2012-01-18 10:25:00,25.86,25.91,25.85,25.86,24800.0,21.6669,21.7088,21.6585,21.6669,24800.0
2012-01-18 10:30:00,25.86,25.9,25.86,25.88,47800.0,21.6669,21.7004,21.6669,21.6837,47800.0
2012-01-18 10:35:00,25.88,25.89,25.86,25.88,39200.0,21.6837,21.692,21.6669,21.6837,39200.0
2012-01-18 10:40:00,25.89,25.93,25.89,25.93,26800.0,21.692,21.7255,21.692,21.7255,26800.0
2012-01-18 10:45:00,25.92,25.93,25.88,25.9,32400.0,21.7172,21.7255,21.6837,21.7004,32400.0
2012-01-18 10:50:00,25.88,25.9,25.88,25.88,35000.0,21.6837,21.7004,21.6837,21.6837,35000.0
2012-01-18 10:55:00,25.88,25.89,25.85,25.85,27200.0,21.6837,21.692,21.6585,21.6585,27200.0
2012-01-18 11:00:00,25.86,25.86,25.83,25.86,35200.0,21.6669,21.6669,21.6418,21.6669,35200.0
2012-01-18 11:05:00,25.86,25.88,25.84,25.86,29000.0,21.6669,21.6837,21.6501,21.6669,29000.0
2012-01-18 11:10:00,25.86,25.87,25.83,25.84,34800.0,21.6669,21.6753,21.6418,21.6501,34800.0
2012-01-18 11:15:00,25.85,25.85,25.78,25.79,44400.0,21.6585,21.6585,21.5999,21.6082,44400.0
2012-01-18 11:20:00,25.79,25.8,25.77,25.78,45400.0,21.6082,21.6166,21.5915,21.5999,45400.0
2012-01-18 11:25:00,25.79,25.8,25.78,25.78,45000.0,21.6082,21.6166,21.5999,21.5999,45000.0
2012-01-18 11:30:00,25.78,25.79,25.73,25.73,85200.0,21.5999,21.6082,21.558,21.558,85200.0
2012-01-18 11:35:00,25.73,25.74,25.71,25.73,67000.0,21.558,21.5664,21.5412,21.558,67000.0
2012-01-18 11:40:00,25.74,25.76,25.73,25.75,35600.0,21.5664,21.5831,21.558,21.5747,35600.0
2012-01-18 11:45:00,25.75,25.76,25.74,25.75,38800.0,21.5747,21.5831,21.5664,21.5747,38800.0
2012-01-18 11:50:00,25.75,25.77,25.73,25.73,33600.0,21.5747,21.5915,21.558,21.558,33600.0
2012-01-18 11:55:00,25.73,25.75,25.71,25.75,23000.0,21.558,21.5747,21.5412,21.5747,23000.0
2012-01-18 12:00:00,25.75,25.75,25.75,25.75,9600.0,21.5747,21.5747,21.5747,21.5747,9600.0
2012-01-18 12:05:00,25.75,25.76,25.75,25.75,14400.0,21.5747,21.5831,21.5747,21.5747,14400.0
2012-01-18 12:10:00,25.75,25.79,25.75,25.79,17400.0,21.5747,21.6082,21.5747,21.6082,17400.0
2012-01-18 12:15:00,25.79,25.79,25.77,25.78,27000.0,21.6082,21.6082,21.5915,21.5999,27000.0
2012-01-18 12:20:00,25.78,25.85,25.78,25.83,29000.0,21.5999,21.6585,21.5999,21.6418,29000.0
2012-01-18 12:25:00,25.83,25.86,25.82,25.83,25600.0,21.6418,21.6669,21.6334,21.6418,25600.0
2012-01-18 12:30:00,25.84,25.86,25.82,25.83,18600.0,21.6501,21.6669,21.6334,21.6418,18600.0
2012-01-18 12:35:00,25.83,25.83,25.81,25.82,18600.0,21.6418,21.6418,21.625,21.6334,18600.0
2012-01-18 12:40:00,25.82,25.84,25.8,25.8,28600.0,21.6334,21.6501,21.6166,21.6166,28600.0
2012-01-18 12:45:00,25.81,25.83,25.8,25.81,12800.0,21.625,21.6418,21.6166,21.625,12800.0
2012-01-18 12:50:00,25.81,25.83,25.79,25.79,33400.0,21.625,21.6418,21.6082,21.6082,33400.0
2012-01-18 12:55:00,25.79,25.82,25.78,25.8,14000.0,21.6082,21.6334,21.5999,21.6166,14000.0
2012-01-18 13:00:00,25.81,25.83,25.81,25.82,19800.0,21.625,21.6418,21.625,21.6334,19800.0
2012-01-18 13:05:00,25.82,25.85,25.81,25.85,18400.0,21.6334,21.6585,21.625,21.6585,18400.0
2012-01-18 13:10:00,25.84,25.85,25.83,25.84,20400.0,21.6501,21.6585,21.6418,21.6501,20400.0
2012-01-18 13:15:00,25.84,25.84,25.82,25.83,11000.0,21.6501,21.6501,21.6334,21.6418,11000.0
2012-01-18 13:20:00,25.83,25.84,25.82,25.83,22000.0,21.6418,21.6501,21.6334,21.6418,22000.0
2012-01-18 13:25:00,25.83,25.86,25.83,25.86,24200.0,21.6418,21.6669,21.6418,21.6669,24200.0
2012-01-18 13:30:00,25.86,25.91,25.86,25.91,99200.0,21.6669,21.7088,21.6669,21.7088,99200.0
2012-01-18 13:35:00,25.91,25.93,25.88,25.89,42800.0,21.7088,21.7255,21.6837,21.692,42800.0
2012-01-18 13:40:00,25.9,25.91,25.89,25.9,19400.0,21.7004,21.7088,21.692,21.7004,19400.0
2012-01-18 13:45:00,25.9,25.9,25.85,25.86,42800.0,21.7004,21.7004,21.6585,21.6669,42800.0
2012-01-18 13:50:00,25.86,25.86,25.84,25.85,29600.0,21.6669,21.6669,21.6501,21.6585,29600.0
2012-01-18 13:55:00,25.85,25.85,25.81,25.82,67800.0,21.6585,21.6585,21.625,21.6334,67800.0
2012-01-18 14:00:00,25.81,25.82,25.8,25.81,60800.0,21.625,21.6334,21.6166,21.625,60800.0
2012-01-18 14:05:00,25.81,25.82,25.8,25.81,49800.0,21.625,21.6334,21.6166,21.625,49800.0
2012-01-18 14:10:00,25.81,25.81,25.78,25.79,41000.0,21.625,21.625,21.5999,21.6082,41000.0
2012-01-18 14:15:00,25.79,25.81,25.78,25.78,62000.0,21.6082,21.625,21.5999,21.5999,62000.0
2012-01-18 14:20:00,25.78,25.79,25.76,25.77,32200.0,21.5999,21.6082,21.5831,21.5915,32200.0
2012-01-18 14:25:00,25.77,25.79,25.75,25.78,58200.0,21.5915,21.6082,21.5747,21.5999,58200.0
2012-01-18 14:30:00,25.79,25.8,25.76,25.78,34200.0,21.6082,21.6166,21.5831,21.5999,34200.0
2012-01-18 14:35:00,25.78,25.79,25.75,25.76,25000.0,21.5999,21.6082,21.5747,21.5831,25000.0
2012-01-18 14:40:00,25.76,25.8,25.76,25.8,36800.0,21.5831,21.6166,21.5831,21.6166,36800.0
2012-01-18 14:45:00,25.79,25.79,25.76,25.77,28600.0,21.6082,21.6082,21.5831,21.5915,28600.0
2012-01-18 14:50:00,25.76,25.76,25.7,25.71,97800.0,21.5831,21.5831,21.5328,21.5412,97800.0
2012-01-18 14:55:00,25.71,25.72,25.66,25.67,114600.0,21.5412,21.5496,21.4993,21.5077,114600.0
2012-01-18 15:00:00,25.68,25.69,25.67,25.68,126200.0,21.5161,21.5245,21.5077,21.5161,126200.0
2012-01-18 15:05:00,25.68,25.7,25.67,25.68,72200.0,21.5161,21.5328,21.5077,21.5161,72200.0
2012-01-18 15:10:00,25.68,25.78,25.68,25.77,44600.0,21.5161,21.5999,21.5161,21.5915,44600.0
2012-01-18 15:15:00,25.78,25.8,25.77,25.79,50600.0,21.5999,21.6166,21.5915,21.6082,50600.0
2012-01-18 15:20:00,25.8,25.83,25.79,25.83,34800.0,21.6166,21.6418,21.6082,21.6418,34800.0
2012-01-18 15:25:00,25.83,25.85,25.81,25.82,43600.0,21.6418,21.6585,21.625,21.6334,43600.0
2012-01-18 15:30:00,25.82,25.82,25.8,25.82,27200.0,21.6334,21.6334,21.6166,21.6334,27200.0
2012-01-18 15:35:00,25.82,25.83,25.79,25.79,57000.0,21.6334,21.6418,21.6082,21.6082,57000.0
2012-01-18 15:40:00,25.79,25.79,25.73,25.75,134200.0,21.6082,21.6082,21.558,21.5747,134200.0
2012-01-18 15:45:00,25.74,25.76,25.73,25.74,72200.0,21.5664,21.5831,21.558,21.5664,72200.0
2012-01-18 15:50:00,25.74,25.76,25.72,25.75,149800.0,21.5664,21.5831,21.5496,21.5747,149800.0
2012-01-18 15:55:00,25.74,25.75,25.72,25.75,173800.0,21.5664,21.5747,21.5496,21.5747,173800.0
2012-01-19 09:30:00,25.81,25.85,25.68,25.71,75000.0,21.625,21.6585,21.5161,21.5412,75000.0
2012-01-19 09:35:00,25.7,25.7,25.5,25.51,78200.0,21.5328,21.5328,21.3653,21.3736,78200.0
2012-01-19 09:40:00,25.5,25.62,25.5,25.62,83000.0,21.3653,21.4658,21.3653,21.4658,83000.0
2012-01-19 09:45:00,25.61,25.69,25.61,25.61,115600.0,21.4574,21.5245,21.4574,21.4574,115600.0
2012-01-19 09:50:00,25.61,25.61,25.45,25.47,144600.0,21.4574,21.4574,21.3234,21.3401,144600.0
2012-01-19 09:55:00,25.47,25.47,25.2,25.4,335600.0,21.3401,21.3401,21.1139,21.2815,335600.0
2012-01-19 10:00:00,25.4,25.53,25.35,25.45,323600.0,21.2815,21.3904,21.2396,21.3234,323600.0
2012-01-19 10:05:00,25.45,25.5,25.42,25.47,58800.0,21.3234,21.3653,21.2982,21.3401,58800.0
2012-01-19 10:10:00,25.47,25.48,25.43,25.45,63200.0,21.3401,21.3485,21.3066,21.3234,63200.0
2012-01-19 10:15:00,25.45,25.48,25.43,25.46,40800.0,21.3234,21.3485,21.3066,21.3318,40800.0
2012-01-19 10:20:00,25.47,25.5,25.41,25.45,108800.0,21.3401,21.3653,21.2899,21.3234,108800.0
2012-01-19 10:25:00,25.45,25.51,25.44,25.5,27000.0,21.3234,21.3736,21.315,21.3653,27000.0
2012-01-19 10:30:00,25.5,25.51,25.49,25.5,38400.0,21.3653,21.3736,21.3569,21.3653,38400.0
2012-01-19 10:35:00,25.5,25.5,25.46,25.47,44000.0,21.3653,21.3653,21.3318,21.3401,44000.0
2012-01-19 10:40:00,25.48,25.49,25.43,25.44,54200.0,21.3485,21.3569,21.3066,21.315,54200.0
2012-01-19 10:45:00,25.44,25.45,25.42,25.45,188800.0,21.315,21.3234,21.2982,21.3234,188800.0
2012-01-19 10:50:00,25.45,25.49,25.44,25.48,55800.0,21.3234,21.3569,21.315,21.3485,55800.0
2012-01-19 10:55:00,25.49,25.52,25.48,25.51,169800.0,21.3569,21.382,21.3485,21.3736,169800.0
2012-01-19 11:00:00,25.51,25.56,25.48,25.49,70200.0,21.3736,21.4155,21.3485,21.3569,70200.0
2012-01-19 11:05:00,25.5,25.52,25.49,25.52,104000.0,21.3653,21.382,21.3569,21.382,104000.0
2012-01-19 11:10:00,25.52,25.56,25.52,25.55,43200.0,21.382,21.4155,21.382,21.4072,43200.0
2012-01-19 11:15:00,25.55,25.63,25.55,25.63,45000.0,21.4072,21.4742,21.4072,21.4742,45000.0
2012-01-19 11:20:00,25.64,25.68,25.63,25.68,105000.0,21.4826,21.5161,21.4742,21.5161,105000.0
2012-01-19 11:25:00,25.68,25.73,25.68,25.73,47800.0,21.5161,21.558,21.5161,21.558,47800.0
2012-01-19 11:30:00,25.73,25.73,25.67,25.68,38800.0,21.558,21.558,21.5077,21.5161,38800.0
2012-01-19 11:35:00,25.69,25.69,25.64,25.64,39600.0,21.5245,21.5245,21.4826,21.4826,39600.0
2012-01-19 11:40:00,25.64,25.64,25.55,25.56,101400.0,21.4826,21.4826,21.4072,21.4155,101400.0
2012-01-19 11:45:00,25.56,25.56,25.5,25.53,59800.0,21.4155,21.4155,21.3653,21.3904,59800.0
2012-01-19 11:50:00,25.54,25.55,25.52,25.54,42800.0,21.3988,21.4072,21.382,21.3988,42800.0
2012-01-19 11:55:00,25.54,25.58,25.53,25.58,29000.0,21.3988,21.4323,21.3904,21.4323,29000.0
2012-01-19 12:00:00,25.58,25.64,25.57,25.64,23800.0,21.4323,21.4826,21.4239,21.4826,23800.0
2012-01-19 12:05:00,25.64,25.67,25.64,25.66,25200.0,21.4826,21.5077,21.4826,21.4993,25200.0
2012-01-19 12:10:00,25.66,25.71,25.66,25.71,30800.0,21.4993,21.5412,21.4993,21.5412,30800.0
2012-01-19 12:15:00,25.71,25.72,25.7,25.72,18600.0,21.5412,21.5496,21.5328,21.5496,18600.0
2012-01-19 12:20:00,25.71,25.73,25.69,25.7,40600.0,21.5412,21.558,21.5245,21.5328,40600.0
2012-01-19 12:25:00,25.7,25.71,25.68,25.7,51200.0,21.5328,21.5412,21.5161,21.5328,51200.0
2012-01-19 12:30:00,25.71,25.73,25.68,25.73,58800.0,21.5412,21.558,21.5161,21.558,58800.0
2012-01-19 12:35:00,25.73,25.74,25.7,25.71,30600.0,21.558,21.5664,21.5328,21.5412,30600.0
2012-01-19 12:40:00,25.72,25.75,25.71,25.73,69200.0,21.5496,21.5747,21.5412,21.558,69200.0
2012-01-19 12:45:00,25.73,25.75,25.72,25.73,44400.0,21.558,21.5747,21.5496,21.558,44400.0
2012-01-19 12:50:00,25.73,25.75,25.72,25.75,20000.0,21.558,21.5747,21.5496,21.5747,20000.0
2012-01-19 12:55:00,25.75,25.77,25.74,25.74,25400.0,21.5747,21.5915,21.5664,21.5664,25400.0
2012-01-19 13:00:00,25.74,25.77,25.72,25.75,30600.0,21.5664,21.5915,21.5496,21.5747,30600.0
2012-01-19 13:05:00,25.75,25.78,25.75,25.78,26800.0,21.5747,21.5999,21.5747,21.5999,26800.0
2012-01-19 13:10:00,25.78,25.78,25.75,25.78,44200.0,21.5999,21.5999,21.5747,21.5999,44200.0
2012-01-19 13:15:00,25.78,25.85,25.77,25.85,14600.0,21.5999,21.6585,21.5915,21.6585,14600.0
2012-01-19 13:20:00,25.85,25.86,25.85,25.86,26000.0,21.6585,21.6669,21.6585,21.6669,26000.0
2012-01-19 13:25:00,25.86,25.86,25.81,25.83,90600.0,21.6669,21.6669,21.625,21.6418,90600.0
2012-01-19 13:30:00,25.83,25.86,25.82,25.85,136000.0,21.6418,21.6669,21.6334,21.6585,136000.0
2012-01-19 13:35:00,25.86,25.87,25.82,25.83,86200.0,21.6669,21.6753,21.6334,21.6418,86200.0
2012-01-19 13:40:00,25.83,25.84,25.8,25.8,118400.0,21.6418,21.6501,21.6166,21.6166,118400.0
2012-01-19 13:45:00,25.8,25.8,25.74,25.75,39400.0,21.6166,21.6166,21.5664,21.5747,39400.0
2012-01-19 13:50:00,25.75,25.76,25.68,25.73,66000.0,21.5747,21.5831,21.5161,21.558,66000.0
2012-01-19 13:55:00,25.73,25.73,25.61,25.61,41800.0,21.558,21.558,21.4574,21.4574,41800.0
2012-01-19 14:00:00,25.62,25.68,25.62,25.68,47800.0,21.4658,21.5161,21.4658,21.5161,47800.0
2012-01-19 14:05:00,25.68,25.71,25.68,25.69,29600.0,21.5161,21.5412,21.5161,21.5245,29600.0
2012-01-19 14:10:00,25.7,25.7,25.68,25.69,36000.0,21.5328,21.5328,21.5161,21.5245,36000.0
2012-01-19 14:15:00,25.69,25.7,25.68,25.69,37400.0,21.5245,21.5328,21.5161,21.5245,37400.0
2012-01-19 14:20:00,25.7,25.7,25.68,25.69,51200.0,21.5328,21.5328,21.5161,21.5245,51200.0
2012-01-19 14:25:00,25.7,25.71,25.68,25.7,59400.0,21.5328,21.5412,21.5161,21.5328,59400.0
2012-01-19 14:30:00,25.7,25.7,25.67,25.68,66600.0,21.5328,21.5328,21.5077,21.5161,66600.0
2012-01-19 14:35:00,25.69,25.71,25.67,25.7,96400.0,21.5245,21.5412,21.5077,21.5328,96400.0
2012-01-19 14:40:00,25.7,25.7,25.67,25.69,98200.0,21.5328,21.5328,21.5077,21.5245,98200.0
2012-01-19 14:45:00,25.69,25.71,25.68,25.71,86600.0,21.5245,21.5412,21.5161,21.5412,86600.0
2012-01-19 14:50:00,25.71,25.71,25.7,25.71,51000.0,21.5412,21.5412,21.5328,21.5412,51000.0
2012-01-19 14:55:00,25.71,25.73,25.71,25.72,62200.0,21.5412,21.558,21.5412,21.5496,62200.0
2012-01-19 15:00:00,25.72,25.72,25.68,25.7,54600.0,21.5496,21.5496,21.5161,21.5328,54600.0
2012-01-19 15:05:00,25.7,25.7,25.68,25.7,59000.0,21.5328,21.5328,21.5161,21.5328,59000.0
2012-01-19 15:10:00,25.7,25.71,25.66,25.66,46800.0,21.5328,21.5412,21.4993,21.4993,46800.0
2012-01-19 15:15:00,25.66,25.7,25.66,25.68,45600.0,21.4993,21.5328,21.4993,21.5161,45600.0
2012-01-19 15:20:00,25.68,25.7,25.67,25.67,54600.0,21.5161,21.5328,21.5077,21.5077,54600.0
2012-01-19 15:25:00,25.67,25.68,25.67,25.68,95800.0,21.5077,21.5161,21.5077,21.5161,95800.0
2012-01-19 15:30:00,25.67,25.69,25.65,25.65,100600.0,21.5077,21.5245,21.4909,21.4909,100600.0
2012-01-19 15:35:00,25.65,25.65,25.62,25.62,89800.0,21.4909,21.4909,21.4658,21.4658,89800.0
2012-01-19 15:40:00,25.62,25.67,25.62,25.66,222600.0,21.4658,21.5077,21.4658,21.4993,222600.0
2012-01-19 15:45:00,25.66,25.67,25.64,25.65,135600.0,21.4993,21.5077,21.4826,21.4909,135600.0
2012-01-19 15:50:00,25.65,25.66,25.6,25.61,277400.0,21.4909,21.4993,21.4491,21.4574,277400.0
2012-01-19 15:55:00,25.6,25.61,25.56,25.59,439400.0,21.4491,21.4574,21.4155,21.4407,439400.0
2012-01-20 09:30:00,25.51,25.74,25.51,25.73,457400.0,21.3736,21.5664,21.3736,21.558,457400.0
2012-01-20 09:35:00,25.74,25.77,25.65,25.71,39600.0,21.5664,21.5915,21.4909,21.5412,39600.0
2012-01-20 09:40:00,25.72,25.75,25.5,25.5,120800.0,21.5496,21.5747,21.3653,21.3653,120800.0
2012-01-20 09:45:00,25.5,25.61,25.49,25.58,137600.0,21.3653,21.4574,21.3569,21.4323,137600.0
2012-01-20 09:50:00,25.58,25.65,25.55,25.59,36200.0,21.4323,21.4909,21.4072,21.4407,36200.0
2012-01-20 09:55:00,25.6,25.63,25.57,25.63,54400.0,21.4491,21.4742,21.4239,21.4742,54400.0
2012-01-20 10:00:00,25.63,25.64,25.57,25.64,45400.0,21.4742,21.4826,21.4239,21.4826,45400.0
2012-01-20 10:05:00,25.64,25.73,25.64,25.73,170000.0,21.4826,21.558,21.4826,21.558,170000.0
2012-01-20 10:10:00,25.72,25.73,25.67,25.73,112600.0,21.5496,21.558,21.5077,21.558,112600.0
2012-01-20 10:15:00,25.73,25.73,25.68,25.71,70800.0,21.558,21.558,21.5161,21.5412,70800.0
2012-01-20 10:20:00,25.71,25.77,25.71,25.75,113200.0,21.5412,21.5915,21.5412,21.5747,113200.0
2012-01-20 10:25:00,25.75,25.79,25.74,25.78,65200.0,21.5747,21.6082,21.5664,21.5999,65200.0
2012-01-20 10:30:00,25.78,25.78,25.75,25.77,34200.0,21.5999,21.5999,21.5747,21.5915,34200.0
2012-01-20 10:35:00,25.77,25.8,25.75,25.75,46400.0,21.5915,21.6166,21.5747,21.5747,46400.0
2012-01-20 10:40:00,25.75,25.8,25.75,25.8,34200.0,21.5747,21.6166,21.5747,21.6166,34200.0
2012-01-20 10:45:00,25.8,25.82,25.8,25.8,77600.0,21.6166,21.6334,21.6166,21.6166,77600.0
2012-01-20 10:50:00,25.8,25.81,25.75,25.77,50200.0,21.6166,21.625,21.5747,21.5915,50200.0
2012-01-20 10:55:00,25.77,25.78,25.71,25.71,23800.0,21.5915,21.5999,21.5412,21.5412,23800.0
2012-01-20 11:00:00,25.71,25.72,25.68,25.68,24800.0,21.5412,21.5496,21.5161,21.5161,24800.0
2012-01-20 11:05:00,25.68,25.71,25.63,25.65,117800.0,21.5161,21.5412,21.4742,21.4909,117800.0
2012-01-20 11:10:00,25.65,25.66,25.63,25.66,18000.0,21.4909,21.4993,21.4742,21.4993,18000.0
2012-01-20 11:15:00,25.67,25.68,25.61,25.63,121400.0,21.5077,21.5161,21.4574,21.4742,121400.0
2012-01-20 11:20:00,25.63,25.65,25.61,25.63,31600.0,21.4742,21.4909,21.4574,21.4742,31600.0
2012-01-20 11:25:00,25.62,25.62,25.58,25.58,23400.0,21.4658,21.4658,21.4323,21.4323,23400.0
2012-01-20 11:30:00,25.58,25.58,25.54,25.54,21400.0,21.4323,21.4323,21.3988,21.3988,21400.0
2012-01-20 11:35:00,25.54,25.55,25.51,25.53,36600.0,21.3988,21.4072,21.3736,21.3904,36600.0
2012-01-20 11:40:00,25.53,25.56,25.5,25.51,44200.0,21.3904,21.4155,21.3653,21.3736,44200.0
2012-01-20 11:45:00,25.53,25.57,25.51,25.56,26400.0,21.3904,21.4239,21.3736,21.4155,26400.0
2012-01-20 11:50:00,25.57,25.59,25.56,25.59,13000.0,21.4239,21.4407,21.4155,21.4407,13000.0
2012-01-20 11:55:00,25.59,25.59,25.55,25.55,12800.0,21.4407,21.4407,21.4072,21.4072,12800.0
2012-01-20 12:00:00,25.55,25.58,25.55,25.55,18000.0,21.4072,21.4323,21.4072,21.4072,18000.0
2012-01-20 12:05:00,25.56,25.58,25.53,25.54,12000.0,21.4155,21.4323,21.3904,21.3988,12000.0
2012-01-20 12:10:00,25.53,25.56,25.52,25.55,16800.0,21.3904,21.4155,21.382,21.4072,16800.0
2012-01-20 12:15:00,25.55,25.55,25.51,25.52,14000.0,21.4072,21.4072,21.3736,21.382,14000.0
2012-01-20 12:20:00,25.52,25.54,25.52,25.54,20200.0,21.382,21.3988,21.382,21.3988,20200.0
2012-01-20 12:25:00,25.54,25.54,25.52,25.52,12400.0,21.3988,21.3988,21.382,21.382,12400.0
2012-01-20 12:30:00,25.52,25.55,25.52,25.55,157200.0,21.382,21.4072,21.382,21.4072,157200.0
2012-01-20 12:35:00,25.54,25.57,25.52,25.56,49600.0,21.3988,21.4239,21.382,21.4155,49600.0
2012-01-20 12:40:00,25.56,25.59,25.56,25.58,7600.0,21.4155,21.4407,21.4155,21.4323,7600.0
2012-01-20 12:45:00,25.59,25.6,25.58,25.58,10400.0,21.4407,21.4491,21.4323,21.4323,10400.0
2012-01-20 12:50:00,25.58,25.61,25.57,25.61,21000.0,21.4323,21.4574,21.4239,21.4574,21000.0
2012-01-20 12:55:00,25.61,25.61,25.58,25.6,23800.0,21.4574,21.4574,21.4323,21.4491,23800.0
2012-01-20 13:00:00,25.6,25.63,25.6,25.61,14200.0,21.4491,21.4742,21.4491,21.4574,14200.0
2012-01-20 13:05:00,25.61,25.62,25.61,25.61,11400.0,21.4574,21.4658,21.4574,21.4574,11400.0
2012-01-20 13:10:00,25.62,25.66,25.62,25.65,12600.0,21.4658,21.4993,21.4658,21.4909,12600.0
2012-01-20 13:15:00,25.65,25.66,25.63,25.66,13200.0,21.4909,21.4993,21.4742,21.4993,13200.0
2012-01-20 13:20:00,25.66,25.68,25.65,25.67,90000.0,21.4993,21.5161,21.4909,21.5077,90000.0
2012-01-20 13:25:00,25.67,25.7,25.66,25.7,58800.0,21.5077,21.5328,21.4993,21.5328,58800.0
2012-01-20 13:30:00,25.69,25.69,25.66,25.68,35000.0,21.5245,21.5245,21.4993,21.5161,35000.0
2012-01-20 13:35:00,25.68,25.68,25.64,25.65,22400.0,21.5161,21.5161,21.4826,21.4909,22400.0
2012-01-20 13:40:00,25.65,25.68,25.63,25.66,60400.0,21.4909,21.5161,21.4742,21.4993,60400.0
2012-01-20 13:45:00,25.66,25.67,25.64,25.64,28800.0,21.4993,21.5077,21.4826,21.4826,28800.0
2012-01-20 13:50:00,25.64,25.66,25.64,25.65,6400.0,21.4826,21.4993,21.4826,21.4909,6400.0
2012-01-20 13:55:00,25.65,25.68,25.64,25.65,23800.0,21.4909,21.5161,21.4826,21.4909,23800.0
2012-01-20 14:00:00,25.64,25.65,25.62,25.63,45600.0,21.4826,21.4909,21.4658,21.4742,45600.0
2012-01-20 14:05:00,25.63,25.65,25.61,25.65,32000.0,21.4742,21.4909,21.4574,21.4909,32000.0
2012-01-20 14:10:00,25.65,25.66,25.61,25.63,23400.0,21.4909,21.4993,21.4574,21.4742,23400.0
2012-01-20 14:15:00,25.63,25.66,25.62,25.66,21800.0,21.4742,21.4993,21.4658,21.4993,21800.0
2012-01-20 14:20:00,25.66,25.67,25.65,25.66,40800.0,21.4993,21.5077,21.4909,21.4993,40800.0
2012-01-20 14:25:00,25.66,25.7,25.63,25.64,108800.0,21.4993,21.5328,21.4742,21.4826,108800.0
2012-01-20 14:30:00,25.63,25.65,25.61,25.61,19600.0,21.4742,21.4909,21.4574,21.4574,19600.0
2012-01-20 14:35:00,25.6,25.63,25.59,25.63,16200.0,21.4491,21.4742,21.4407,21.4742,16200.0
2012-01-20 14:40:00,25.63,25.65,25.62,25.63,26000.0,21.4742,21.4909,21.4658,21.4742,26000.0
2012-01-20 14:45:00,25.62,25.63,25.62,25.63,24200.0,21.4658,21.4742,21.4658,21.4742,24200.0
2012-01-20 14:50:00,25.62,25.64,25.62,25.64,21800.0,21.4658,21.4826,21.4658,21.4826,21800.0
2012-01-20 14:55:00,25.64,25.64,25.62,25.63,44800.0,21.4826,21.4826,21.4658,21.4742,44800.0
2012-01-20 15:00:00,25.63,25.65,25.63,25.65,22200.0,21.4742,21.4909,21.4742,21.4909,22200.0
2012-01-20 15:05:00,25.65,25.67,25.61,25.65,43600.0,21.4909,21.5077,21.4574,21.4909,43600.0
2012-01-20 15:10:00,25.65,25.68,25.65,25.68,23600.0,21.4909,21.5161,21.4909,21.5161,23600.0
2012-01-20 15:15:00,25.68,25.72,25.68,25.71,90400.0,21.5161,21.5496,21.5161,21.5412,90400.0
2012-01-20 15:20:00,25.7,25.71,25.68,25.68,64600.0,21.5328,21.5412,21.5161,21.5161,64600.0
2012-01-20 15:25:00,25.68,25.7,25.67,25.69,82200.0,21.5161,21.5328,21.5077,21.5245,82200.0
2012-01-20 15:30:00,25.7,25.73,25.68,25.73,23800.0,21.5328,21.558,21.5161,21.558,23800.0
2012-01-20 15:35:00,25.73,25.75,25.72,25.74,64000.0,21.558,21.5747,21.5496,21.5664,64000.0
2012-01-20 15:40:00,25.74,25.77,25.68,25.75,133000.0,21.5664,21.5915,21.5161,21.5747,133000.0
2012-01-20 15:45:00,25.76,25.77,25.74,25.75,129800.0,21.5831,21.5915,21.5664,21.5747,129800.0
2012-01-20 15:50:00,25.75,25.77,25.74,25.75,170600.0,21.5747,21.5915,21.5664,21.5747,170600.0
2012-01-20 15:55:00,25.75,25.77,25.74,25.75,187400.0,21.5747,21.5915,21.5664,21.5747,187400.0
2012-01-23 09:30:00,25.82,25.88,25.74,25.75,50000.0,21.6334,21.6837,21.5664,21.5747,50000.0
2012-01-23 09:35:00,25.75,25.82,25.75,25.8,33000.0,21.5747,21.6334,21.5747,21.6166,33000.0
2012-01-23 09:40:00,25.8,25.88,25.8,25.83,54400.0,21.6166,21.6837,21.6166,21.6418,54400.0
2012-01-23 09:45:00,25.83,25.88,25.8,25.88,104800.0,21.6418,21.6837,21.6166,21.6837,104800.0
2012-01-23 09:50:00,25.88,25.88,25.86,25.87,45200.0,21.6837,21.6837,21.6669,21.6753,45200.0
2012-01-23 09:55:00,25.87,25.88,25.8,25.81,51400.0,21.6753,21.6837,21.6166,21.625,51400.0
2012-01-23 10:00:00,25.81,25.83,25.78,25.82,44000.0,21.625,21.6418,21.5999,21.6334,44000.0
2012-01-23 10:05:00,25.81,25.84,25.8,25.82,32400.0,21.625,21.6501,21.6166,21.6334,32400.0
2012-01-23 10:10:00,25.83,25.84,25.8,25.83,15800.0,21.6418,21.6501,21.6166,21.6418,15800.0
2012-01-23 10:15:00,25.83,25.83,25.8,25.83,32400.0,21.6418,21.6418,21.6166,21.6418,32400.0
2012-01-23 10:20:00,25.83,25.83,25.78,25.83,56000.0,21.6418,21.6418,21.5999,21.6418,56000.0
2012-01-23 10:25:00,25.83,25.84,25.77,25.77,24800.0,21.6418,21.6501,21.5915,21.5915,24800.0
2012-01-23 10:30:00,25.77,25.82,25.76,25.8,87400.0,21.5915,21.6334,21.5831,21.6166,87400.0
2012-01-23 10:35:00,25.81,25.81,25.79,25.8,22600.0,21.625,21.625,21.6082,21.6166,22600.0
2012-01-23 10:40:00,25.81,25.82,25.77,25.78,48000.0,21.625,21.6334,21.5915,21.5999,48000.0
2012-01-23 10:45:00,25.78,25.82,25.78,25.81,22400.0,21.5999,21.6334,21.5999,21.625,22400.0
2012-01-23 10:50:00,25.81,25.82,25.79,25.79,22600.0,21.625,21.6334,21.6082,21.6082,22600.0
2012-01-23 10:55:00,25.79,25.81,25.79,25.8,19400.0,21.6082,21.625,21.6082,21.6166,19400.0
2012-01-23 11:00:00,25.81,25.81,25.78,25.8,50600.0,21.625,21.625,21.5999,21.6166,50600.0
2012-01-23 11:05:00,25.8,25.8,25.75,25.79,83400.0,21.6166,21.6166,21.5747,21.6082,83400.0
2012-01-23 11:10:00,25.8,25.81,25.77,25.77,66400.0,21.6166,21.625,21.5915,21.5915,66400.0
2012-01-23 11:15:00,25.76,25.76,25.74,25.75,44200.0,21.5831,21.5831,21.5664,21.5747,44200.0
2012-01-23 11:20:00,25.75,25.75,25.73,25.74,54800.0,21.5747,21.5747,21.558,21.5664,54800.0
2012-01-23 11:25:00,25.74,25.76,25.73,25.74,41200.0,21.5664,21.5831,21.558,21.5664,41200.0
2012-01-23 11:30:00,25.74,25.75,25.73,25.74,47400.0,21.5664,21.5747,21.558,21.5664,47400.0
2012-01-23 11:35:00,25.74,25.75,25.72,25.73,130600.0,21.5664,21.5747,21.5496,21.558,130600.0
2012-01-23 11:40:00,25.73,25.73,25.67,25.69,40600.0,21.558,21.558,21.5077,21.5245,40600.0
2012-01-23 11:45:00,25.69,25.69,25.58,25.61,59000.0,21.5245,21.5245,21.4323,21.4574,59000.0
2012-01-23 11:50:00,25.61,25.63,25.59,25.62,41800.0,21.4574,21.4742,21.4407,21.4658,41800.0
2012-01-23 11:55:00,25.62,25.65,25.61,25.63,23400.0,21.4658,21.4909,21.4574,21.4742,23400.0
2012-01-23 12:00:00,25.62,25.62,25.59,25.61,23400.0,21.4658,21.4658,21.4407,21.4574,23400.0
2012-01-23 12:05:00,25.61,25.61,25.58,25.61,40400.0,21.4574,21.4574,21.4323,21.4574,40400.0
2012-01-23 12:10:00,25.61,25.64,25.61,25.63,16200.0,21.4574,21.4826,21.4574,21.4742,16200.0
2012-01-23 12:15:00,25.64,25.65,25.6,25.61,22200.0,21.4826,21.4909,21.4491,21.4574,22200.0
2012-01-23 12:20:00,25.61,25.63,25.58,25.6,35000.0,21.4574,21.4742,21.4323,21.4491,35000.0
2012-01-23 12:25:00,25.59,25.61,25.58,25.6,29200.0,21.4407,21.4574,21.4323,21.4491,29200.0
2012-01-23 12:30:00,25.6,25.61,25.59,25.61,47200.0,21.4491,21.4574,21.4407,21.4574,47200.0
2012-01-23 12:35:00,25.6,25.61,25.59,25.61,19800.0,21.4491,21.4574,21.4407,21.4574,19800.0
2012-01-23 12:40:00,25.61,25.64,25.6,25.63,17600.0,21.4574,21.4826,21.4491,21.4742,17600.0
2012-01-23 12:45:00,25.63,25.67,25.63,25.67,15800.0,21.4742,21.5077,21.4742,21.5077,15800.0
2012-01-23 12:50:00,25.67,25.67,25.66,25.67,29800.0,21.5077,21.5077,21.4993,21.5077,29800.0
2012-01-23 12:55:00,25.67,25.68,25.65,25.66,18200.0,21.5077,21.5161,21.4909,21.4993,18200.0
2012-01-23 13:00:00,25.66,25.67,25.66,25.66,14800.0,21.4993,21.5077,21.4993,21.4993,14800.0
2012-01-23 13:05:00,25.67,25.7,25.66,25.69,18000.0,21.5077,21.5328,21.4993,21.5245,18000.0
2012-01-23 13:10:00,25.7,25.72,25.69,25.72,9800.0,21.5328,21.5496,21.5245,21.5496,9800.0
2012-01-23 13:15:00,25.72,25.73,25.7,25.7,22800.0,21.5496,21.558,21.5328,21.5328,22800.0
2012-01-23 13:20:00,25.71,25.75,25.7,25.75,17800.0,21.5412,21.5747,21.5328,21.5747,17800.0
2012-01-23 13:25:00,25.75,25.78,25.75,25.78,25400.0,21.5747,21.5999,21.5747,21.5999,25400.0
2012-01-23 13:30:00,25.78,25.82,25.77,25.79,24600.0,21.5999,21.6334,21.5915,21.6082,24600.0
2012-01-23 13:35:00,25.79,25.84,25.79,25.83,20200.0,21.6082,21.6501,21.6082,21.6418,20200.0
2012-01-23 13:40:00,25.82,25.85,25.8,25.8,39000.0,21.6334,21.6585,21.6166,21.6166,39000.0
2012-01-23 13:45:00,25.81,25.83,25.8,25.82,19400.0,21.625,21.6418,21.6166,21.6334,19400.0
2012-01-23 13:50:00,25.82,25.82,25.79,25.8,15000.0,21.6334,21.6334,21.6082,21.6166,15000.0
2012-01-23 13:55:00,25.8,25.81,25.78,25.81,13000.0,21.6166,21.625,21.5999,21.625,13000.0
2012-01-23 14:00:00,25.8,25.81,25.78,25.8,19200.0,21.6166,21.625,21.5999,21.6166,19200.0
2012-01-23 14:05:00,25.79,25.8,25.75,25.79,24400.0,21.6082,21.6166,21.5747,21.6082,24400.0
2012-01-23 14:10:00,25.79,25.79,25.76,25.77,13400.0,21.6082,21.6082,21.5831,21.5915,13400.0
2012-01-23 14:15:00,25.77,25.77,25.75,25.76,14000.0,21.5915,21.5915,21.5747,21.5831,14000.0
2012-01-23 14:20:00,25.77,25.78,25.75,25.77,20800.0,21.5915,21.5999,21.5747,21.5915,20800.0
2012-01-23 14:25:00,25.77,25.78,25.76,25.77,22200.0,21.5915,21.5999,21.5831,21.5915,22200.0
2012-01-23 14:30:00,25.77,25.79,25.77,25.78,15600.0,21.5915,21.6082,21.5915,21.5999,15600.0
2012-01-23 14:35:00,25.78,25.78,25.77,25.78,18800.0,21.5999,21.5999,21.5915,21.5999,18800.0
2012-01-23 14:40:00,25.78,25.78,25.77,25.77,18800.0,21.5999,21.5999,21.5915,21.5915,18800.0
2012-01-23 14:45:00,25.77,25.77,25.74,25.76,18800.0,21.5915,21.5915,21.5664,21.5831,18800.0
2012-01-23 14:50:00,25.77,25.77,25.74,25.74,20600.0,21.5915,21.5915,21.5664,21.5664,20600.0
2012-01-23 14:55:00,25.74,25.8,25.74,25.79,50000.0,21.5664,21.6166,21.5664,21.6082,50000.0
2012-01-23 15:00:00,25.79,25.8,25.78,25.78,27600.0,21.6082,21.6166,21.5999,21.5999,27600.0
2012-01-23 15:05:00,25.78,25.82,25.78,25.8,37600.0,21.5999,21.6334,21.5999,21.6166,37600.0
2012-01-23 15:10:00,25.8,25.83,25.8,25.82,27600.0,21.6166,21.6418,21.6166,21.6334,27600.0
2012-01-23 15:15:00,25.82,25.83,25.8,25.82,29600.0,21.6334,21.6418,21.6166,21.6334,29600.0
2012-01-23 15:20:00,25.82,25.82,25.81,25.82,20600.0,21.6334,21.6334,21.625,21.6334,20600.0
2012-01-23 15:25:00,25.82,25.85,25.81,25.85,49400.0,21.6334,21.6585,21.625,21.6585,49400.0
2012-01-23 15:30:00,25.85,25.85,25.81,25.83,38800.0,21.6585,21.6585,21.625,21.6418,38800.0
2012-01-23 15:35:00,25.83,25.85,25.81,25.84,52000.0,21.6418,21.6585,21.625,21.6501,52000.0
2012-01-23 15:40:00,25.84,25.87,25.84,25.86,46400.0,21.6501,21.6753,21.6501,21.6669,46400.0
2012-01-23 15:45:00,25.86,25.89,25.85,25.87,58000.0,21.6669,21.692,21.6585,21.6753,58000.0
2012-01-23 15:50:00,25.88,25.89,25.85,25.85,67000.0,21.6837,21.692,21.6585,21.6585,67000.0
2012-01-23 15:55:00,25.85,25.86,25.84,25.85,72800.0,21.6585,21.6669,21.6501,21.6585,72800.0
2012-01-24 09:30:00,25.79,25.98,25.78,25.96,82800.0,21.6082,21.7674,21.5999,21.7507,82800.0
2012-01-24 09:35:00,25.96,25.96,25.84,25.88,39400.0,21.7507,21.7507,21.6501,21.6837,39400.0
2012-01-24 09:40:00,25.88,25.94,25.84,25.86,50600.0,21.6837,21.7339,21.6501,21.6669,50600.0
2012-01-24 09:45:00,25.87,26.0,25.87,25.96,148400.0,21.6753,21.7842,21.6753,21.7507,148400.0
2012-01-24 09:50:00,25.96,25.97,25.89,25.9,43800.0,21.7507,21.7591,21.692,21.7004,43800.0
2012-01-24 09:55:00,25.89,25.98,25.88,25.91,54800.0,21.692,21.7674,21.6837,21.7088,54800.0
2012-01-24 10:00:00,25.9,26.0,25.88,26.0,56600.0,21.7004,21.7842,21.6837,21.7842,56600.0
2012-01-24 10:05:00,26.0,26.02,25.93,25.93,37600.0,21.7842,21.801,21.7255,21.7255,37600.0
2012-01-24 10:10:00,25.93,25.93,25.86,25.89,28600.0,21.7255,21.7255,21.6669,21.692,28600.0
2012-01-24 10:15:00,25.89,25.9,25.86,25.87,88400.0,21.692,21.7004,21.6669,21.6753,88400.0
2012-01-24 10:20:00,25.86,25.9,25.86,25.87,51600.0,21.6669,21.7004,21.6669,21.6753,51600.0
2012-01-24 10:25:00,25.87,25.9,25.85,25.86,127200.0,21.6753,21.7004,21.6585,21.6669,127200.0
2012-01-24 10:30:00,25.86,25.99,25.86,25.96,115000.0,21.6669,21.7758,21.6669,21.7507,115000.0
2012-01-24 10:35:00,25.95,25.96,25.92,25.93,68600.0,21.7423,21.7507,21.7172,21.7255,68600.0
2012-01-24 10:40:00,25.93,25.93,25.89,25.9,15000.0,21.7255,21.7255,21.692,21.7004,15000.0
2012-01-24 10:45:00,25.91,25.95,25.9,25.9,42200.0,21.7088,21.7423,21.7004,21.7004,42200.0
2012-01-24 10:50:00,25.9,25.9,25.85,25.86,35000.0,21.7004,21.7004,21.6585,21.6669,35000.0
2012-01-24 10:55:00,25.86,25.86,25.83,25.84,26400.0,21.6669,21.6669,21.6418,21.6501,26400.0
2012-01-24 11:00:00,25.84,25.84,25.8,25.82,44200.0,21.6501,21.6501,21.6166,21.6334,44200.0
2012-01-24 11:05:00,25.82,25.86,25.79,25.85,70800.0,21.6334,21.6669,21.6082,21.6585,70800.0
2012-01-24 11:10:00,25.85,25.9,25.85,25.87,22000.0,21.6585,21.7004,21.6585,21.6753,22000.0
2012-01-24 11:15:00,25.88,25.91,25.88,25.9,15600.0,21.6837,21.7088,21.6837,21.7004,15600.0
2012-01-24 11:20:00,25.9,25.94,25.9,25.93,19800.0,21.7004,21.7339,21.7004,21.7255,19800.0
2012-01-24 11:25:00,25.93,25.96,25.92,25.96,40000.0,21.7255,21.7507,21.7172,21.7507,40000.0
2012-01-24 11:30:00,25.96,25.98,25.91,25.96,119000.0,21.7507,21.7674,21.7088,21.7507,119000.0
2012-01-24 11:35:00,25.95,25.99,25.95,25.95,44400.0,21.7423,21.7758,21.7423,21.7423,44400.0
2012-01-24 11:40:00,25.96,25.99,25.96,25.99,24000.0,21.7507,21.7758,21.7507,21.7758,24000.0
2012-01-24 11:45:00,25.99,25.99,25.97,25.99,42400.0,21.7758,21.7758,21.7591,21.7758,42400.0
2012-01-24 11:50:00,25.99,26.0,25.97,25.98,60200.0,21.7758,21.7842,21.7591,21.7674,60200.0
2012-01-24 11:55:00,25.97,26.0,25.97,25.98,59800.0,21.7591,21.7842,21.7591,21.7674,59800.0
2012-01-24 12:00:00,25.99,26.0,25.98,26.0,41000.0,21.7758,21.7842,21.7674,21.7842,41000.0
2012-01-24 12:05:00,25.99,26.0,25.98,25.99,82200.0,21.7758,21.7842,21.7674,21.7758,82200.0
2012-01-24 12:10:00,25.99,25.99,25.97,25.98,37200.0,21.7758,21.7758,21.7591,21.7674,37200.0
2012-01-24 12:15:00,25.98,26.0,25.98,25.99,16000.0,21.7674,21.7842,21.7674,21.7758,16000.0
2012-01-24 12:20:00,25.99,26.0,25.98,25.98,23400.0,21.7758,21.7842,21.7674,21.7674,23400.0
2012-01-24 12:25:00,25.98,25.99,25.96,25.97,18200.0,21.7674,21.7758,21.7507,21.7591,18200.0
2012-01-24 12:30:00,25.97,26.0,25.97,25.99,16000.0,21.7591,21.7842,21.7591,21.7758,16000.0
2012-01-24 12:35:00,25.99,25.99,25.95,25.95,10000.0,21.7758,21.7758,21.7423,21.7423,10000.0
2012-01-24 12:40:00,25.96,25.97,25.95,25.97,7200.0,21.7507,21.7591,21.7423,21.7591,7200.0
2012-01-24 12:45:00,25.97,25.98,25.95,25.96,15800.0,21.7591,21.7674,21.7423,21.7507,15800.0
2012-01-24 12:50:00,25.96,25.98,25.95,25.96,12600.0,21.7507,21.7674,21.7423,21.7507,12600.0
2012-01-24 12:55:00,25.96,25.98,25.96,25.96,7800.0,21.7507,21.7674,21.7507,21.7507,7800.0
2012-01-24 13:00:00,25.96,25.96,25.94,25.94,26800.0,21.7507,21.7507,21.7339,21.7339,26800.0
2012-01-24 13:05:00,25.95,25.96,25.93,25.95,13000.0,21.7423,21.7507,21.7255,21.7423,13000.0
2012-01-24 13:10:00,25.95,25.95,25.93,25.93,13200.0,21.7423,21.7423,21.7255,21.7255,13200.0
2012-01-24 13:15:00,25.93,25.96,25.93,25.95,24800.0,21.7255,21.7507,21.7255,21.7423,24800.0
2012-01-24 13:20:00,25.93,25.95,25.92,25.93,46000.0,21.7255,21.7423,21.7172,21.7255,46000.0
2012-01-24 13:25:00,25.93,25.93,25.92,25.93,24600.0,21.7255,21.7255,21.7172,21.7255,24600.0
2012-01-24 13:30:00,25.93,25.95,25.92,25.93,53800.0,21.7255,21.7423,21.7172,21.7255,53800.0
2012-01-24 13:35:00,25.93,25.96,25.91,25.95,43600.0,21.7255,21.7507,21.7088,21.7423,43600.0
2012-01-24 13:40:00,25.95,26.0,25.94,25.98,31200.0,21.7423,21.7842,21.7339,21.7674,31200.0
2012-01-24 13:45:00,25.98,26.0,25.93,25.96,120400.0,21.7674,21.7842,21.7255,21.7507,120400.0
2012-01-24 13:50:00,25.97,25.97,25.95,25.95,12800.0,21.7591,21.7591,21.7423,21.7423,12800.0
2012-01-24 13:55:00,25.95,25.97,25.94,25.95,14200.0,21.7423,21.7591,21.7339,21.7423,14200.0
2012-01-24 14:00:00,25.95,25.95,25.92,25.92,16400.0,21.7423,21.7423,21.7172,21.7172,16400.0
2012-01-24 14:05:00,25.93,25.95,25.92,25.93,79600.0,21.7255,21.7423,21.7172,21.7255,79600.0
2012-01-24 14:10:00,25.93,25.94,25.93,25.93,12600.0,21.7255,21.7339,21.7255,21.7255,12600.0
2012-01-24 14:15:00,25.93,25.95,25.93,25.94,11200.0,21.7255,21.7423,21.7255,21.7339,11200.0
2012-01-24 14:20:00,25.93,25.96,25.9,25.94,113600.0,21.7255,21.7507,21.7004,21.7339,113600.0
2012-01-24 14:25:00,25.94,25.96,25.93,25.96,12000.0,21.7339,21.7507,21.7255,21.7507,12000.0
2012-01-24 14:30:00,25.95,25.97,25.93,25.96,21400.0,21.7423,21.7591,21.7255,21.7507,21400.0
2012-01-24 14:35:00,25.97,26.0,25.97,25.99,15600.0,21.7591,21.7842,21.7591,21.7758,15600.0
2012-01-24 14:40:00,26.0,26.0,25.98,25.98,17000.0,21.7842,21.7842,21.7674,21.7674,17000.0
2012-01-24 14:45:00,25.98,26.0,25.95,25.96,27800.0,21.7674,21.7842,21.7423,21.7507,27800.0
2012-01-24 14:50:00,25.95,25.96,25.93,25.95,19000.0,21.7423,21.7507,21.7255,21.7423,19000.0
2012-01-24 14:55:00,25.95,25.96,25.9,25.95,137600.0,21.7423,21.7507,21.7004,21.7423,137600.0
2012-01-24 15:00:00,25.96,25.97,25.95,25.95,16800.0,21.7507,21.7591,21.7423,21.7423,16800.0
2012-01-24 15:05:00,25.95,25.97,25.94,25.95,27400.0,21.7423,21.7591,21.7339,21.7423,27400.0
2012-01-24 15:10:00,25.95,26.0,25.94,25.99,58800.0,21.7423,21.7842,21.7339,21.7758,58800.0
2012-01-24 15:15:00,26.0,26.01,25.99,26.01,53800.0,21.7842,21.7926,21.7758,21.7926,53800.0
2012-01-24 15:20:00,26.01,26.02,25.98,26.02,77000.0,21.7926,21.801,21.7674,21.801,77000.0
2012-01-24 15:25:00,26.02,26.03,25.99,26.01,24400.0,21.801,21.8093,21.7758,21.7926,24400.0
2012-01-24 15:30:00,26.0,26.03,26.0,26.03,41000.0,21.7842,21.8093,21.7842,21.8093,41000.0
2012-01-24 15:35:00,26.03,26.05,25.97,25.97,75400.0,21.8093,21.8261,21.7591,21.7591,75400.0
2012-01-24 15:40:00,25.98,26.0,25.95,25.99,151600.0,21.7674,21.7842,21.7423,21.7758,151600.0
2012-01-24 15:45:00,25.99,26.01,25.98,25.99,36600.0,21.7758,21.7926,21.7674,21.7758,36600.0
2012-01-24 15:50:00,25.99,26.0,25.95,25.98,100200.0,21.7758,21.7842,21.7423,21.7674,100200.0
2012-01-24 15:55:00,25.98,26.0,25.95,26.0,190600.0,21.7674,21.7842,21.7423,21.7842,190600.0
2012-01-25 09:30:00,25.92,25.98,25.86,25.92,123200.0,21.7172,21.7674,21.6669,21.7172,123200.0
2012-01-25 09:35:00,25.92,25.96,25.91,25.94,30200.0,21.7172,21.7507,21.7088,21.7339,30200.0
2012-01-25 09:40:00,25.95,25.97,25.93,25.95,39800.0,21.7423,21.7591,21.7255,21.7423,39800.0
2012-01-25 09:45:00,25.95,25.98,25.93,25.95,131000.0,21.7423,21.7674,21.7255,21.7423,131000.0
2012-01-25 09:50:00,25.93,25.97,25.93,25.95,52400.0,21.7255,21.7591,21.7255,21.7423,52400.0
2012-01-25 09:55:00,25.94,26.0,25.91,25.96,67000.0,21.7339,21.7842,21.7088,21.7507,67000.0
2012-01-25 10:00:00,25.96,25.97,25.91,25.95,27400.0,21.7507,21.7591,21.7088,21.7423,27400.0
2012-01-25 10:05:00,25.94,25.99,25.93,25.96,27400.0,21.7339,21.7758,21.7255,21.7507,27400.0
2012-01-25 10:10:00,25.97,25.97,25.91,25.92,25200.0,21.7591,21.7591,21.7088,21.7172,25200.0
2012-01-25 10:15:00,25.93,25.93,25.92,25.92,17000.0,21.7255,21.7255,21.7172,21.7172,17000.0
2012-01-25 10:20:00,25.92,25.95,25.92,25.92,101400.0,21.7172,21.7423,21.7172,21.7172,101400.0
2012-01-25 10:25:00,25.93,25.95,25.91,25.95,38000.0,21.7255,21.7423,21.7088,21.7423,38000.0
2012-01-25 10:30:00,25.95,25.98,25.95,25.97,19800.0,21.7423,21.7674,21.7423,21.7591,19800.0
2012-01-25 10:35:00,25.98,26.0,25.97,26.0,27800.0,21.7674,21.7842,21.7591,21.7842,27800.0
2012-01-25 10:40:00,26.0,26.0,25.99,26.0,16400.0,21.7842,21.7842,21.7758,21.7842,16400.0
2012-01-25 10:45:00,26.0,26.02,25.99,25.99,20400.0,21.7842,21.801,21.7758,21.7758,20400.0
2012-01-25 10:50:00,26.0,26.0,25.97,25.98,14600.0,21.7842,21.7842,21.7591,21.7674,14600.0
2012-01-25 10:55:00,25.98,26.01,25.98,26.0,18200.0,21.7674,21.7926,21.7674,21.7842,18200.0
2012-01-25 11:00:00,26.0,26.02,25.98,25.98,12000.0,21.7842,21.801,21.7674,21.7674,12000.0
2012-01-25 11:05:00,25.97,26.0,25.95,25.98,66800.0,21.7591,21.7842,21.7423,21.7674,66800.0
2012-01-25 11:10:00,25.99,25.99,25.95,25.95,70000.0,21.7758,21.7758,21.7423,21.7423,70000.0
2012-01-25 11:15:00,25.95,25.97,25.93,25.96,105400.0,21.7423,21.7591,21.7255,21.7507,105400.0
2012-01-25 11:20:00,25.97,26.0,25.97,25.98,45400.0,21.7591,21.7842,21.7591,21.7674,45400.0
2012-01-25 11:25:00,26.0,26.0,25.97,25.97,12400.0,21.7842,21.7842,21.7591,21.7591,12400.0
2012-01-25 11:30:00,25.98,26.0,25.97,25.98,14400.0,21.7674,21.7842,21.7591,21.7674,14400.0
2012-01-25 11:35:00,25.98,25.99,25.97,25.98,10000.0,21.7674,21.7758,21.7591,21.7674,10000.0
2012-01-25 11:40:00,25.99,26.0,25.97,25.98,12400.0,21.7758,21.7842,21.7591,21.7674,12400.0
2012-01-25 11:45:00,25.98,25.98,25.96,25.97,9200.0,21.7674,21.7674,21.7507,21.7591,9200.0
2012-01-25 11:50:00,25.98,25.98,25.95,25.97,8200.0,21.7674,21.7674,21.7423,21.7591,8200.0
2012-01-25 11:55:00,25.97,25.97,25.94,25.96,19400.0,21.7591,21.7591,21.7339,21.7507,19400.0
2012-01-25 12:00:00,25.96,25.97,25.95,25.96,9000.0,21.7507,21.7591,21.7423,21.7507,9000.0
2012-01-25 12:05:00,25.96,25.96,25.91,25.93,38200.0,21.7507,21.7507,21.7088,21.7255,38200.0
2012-01-25 12:10:00,25.93,25.95,25.92,25.93,20800.0,21.7255,21.7423,21.7172,21.7255,20800.0
2012-01-25 12:15:00,25.93,25.95,25.93,25.94,62600.0,21.7255,21.7423,21.7255,21.7339,62600.0
2012-01-25 12:20:00,25.94,25.95,25.93,25.93,13200.0,21.7339,21.7423,21.7255,21.7255,13200.0
2012-01-25 12:25:00,25.93,25.99,25.93,25.98,37800.0,21.7255,21.7758,21.7255,21.7674,37800.0
2012-01-25 12:30:00,26.0,26.0,25.93,26.0,27800.0,21.7842,21.7842,21.7255,21.7842,27800.0
2012-01-25 12:35:00,26.0,26.02,25.99,26.0,12000.0,21.7842,21.801,21.7758,21.7842,12000.0
2012-01-25 12:40:00,26.01,26.02,25.98,25.99,15200.0,21.7926,21.801,21.7674,21.7758,15200.0
2012-01-25 12:45:00,25.99,26.0,25.98,26.0,16000.0,21.7758,21.7842,21.7674,21.7842,16000.0
2012-01-25 12:50:00,26.0,26.01,25.97,26.01,26600.0,21.7842,21.7926,21.7591,21.7926,26600.0
2012-01-25 12:55:00,26.01,26.02,25.96,25.96,26800.0,21.7926,21.801,21.7507,21.7507,26800.0
2012-01-25 13:00:00,25.95,26.02,25.95,26.0,27200.0,21.7423,21.801,21.7423,21.7842,27200.0
2012-01-25 13:05:00,26.0,26.05,26.0,26.03,18000.0,21.7842,21.8261,21.7842,21.8093,18000.0
2012-01-25 13:10:00,26.03,26.04,26.0,26.04,42200.0,21.8093,21.8177,21.7842,21.8177,42200.0
2012-01-25 13:15:00,26.04,26.1,26.03,26.07,42400.0,21.8177,21.868,21.8093,21.8428,42400.0
2012-01-25 13:20:00,26.07,26.1,26.06,26.09,23800.0,21.8428,21.868,21.8345,21.8596,23800.0
2012-01-25 13:25:00,26.08,26.1,26.07,26.07,12800.0,21.8512,21.868,21.8428,21.8428,12800.0
2012-01-25 13:30:00,26.08,26.14,26.07,26.12,23400.0,21.8512,21.9015,21.8428,21.8847,23400.0
2012-01-25 13:35:00,26.11,26.13,26.11,26.11,15200.0,21.8764,21.8931,21.8764,21.8764,15200.0
2012-01-25 13:40:00,26.11,26.16,26.1,26.16,27800.0,21.8764,21.9183,21.868,21.9183,27800.0
2012-01-25 13:45:00,26.14,26.18,26.14,26.17,27200.0,21.9015,21.935,21.9015,21.9266,27200.0
2012-01-25 13:50:00,26.17,26.17,26.16,26.17,10600.0,21.9266,21.9266,21.9183,21.9266,10600.0
2012-01-25 13:55:00,26.17,26.18,26.14,26.18,33400.0,21.9266,21.935,21.9015,21.935,33400.0
2012-01-25 14:00:00,26.18,26.18,26.12,26.13,32400.0,21.935,21.935,21.8847,21.8931,32400.0
2012-01-25 14:05:00,26.14,26.15,26.11,26.13,27200.0,21.9015,21.9099,21.8764,21.8931,27200.0
2012-01-25 14:10:00,26.13,26.14,26.11,26.13,13000.0,21.8931,21.9015,21.8764,21.8931,13000.0
2012-01-25 14:15:00,26.14,26.17,26.13,26.16,25800.0,21.9015,21.9266,21.8931,21.9183,25800.0
2012-01-25 14:20:00,26.17,26.19,26.09,26.18,353600.0,21.9266,21.9434,21.8596,21.935,353600.0
2012-01-25 14:25:00,26.18,26.18,26.11,26.14,47600.0,21.935,21.935,21.8764,21.9015,47600.0
2012-01-25 14:30:00,26.14,26.16,26.11,26.12,63800.0,21.9015,21.9183,21.8764,21.8847,63800.0
2012-01-25 14:35:00,26.14,26.14,26.09,26.12,25600.0,21.9015,21.9015,21.8596,21.8847,25600.0
2012-01-25 14:40:00,26.11,26.14,26.11,26.12,41800.0,21.8764,21.9015,21.8764,21.8847,41800.0
2012-01-25 14:45:00,26.11,26.14,26.11,26.11,46000.0,21.8764,21.9015,21.8764,21.8764,46000.0
2012-01-25 14:50:00,26.11,26.12,26.09,26.11,42000.0,21.8764,21.8847,21.8596,21.8764,42000.0
2012-01-25 14:55:00,26.11,26.11,26.07,26.1,41000.0,21.8764,21.8764,21.8428,21.868,41000.0
2012-01-25 15:00:00,26.1,26.11,26.08,26.09,35800.0,21.868,21.8764,21.8512,21.8596,35800.0
2012-01-25 15:05:00,26.08,26.09,26.06,26.07,35000.0,21.8512,21.8596,21.8345,21.8428,35000.0
2012-01-25 15:10:00,26.08,26.11,26.08,26.1,47200.0,21.8512,21.8764,21.8512,21.868,47200.0
2012-01-25 15:15:00,26.1,26.11,26.09,26.11,32400.0,21.868,21.8764,21.8596,21.8764,32400.0
2012-01-25 15:20:00,26.11,26.15,26.1,26.14,56800.0,21.8764,21.9099,21.868,21.9015,56800.0
2012-01-25 15:25:00,26.13,26.2,26.13,26.18,58800.0,21.8931,21.9518,21.8931,21.935,58800.0
2012-01-25 15:30:00,26.18,26.22,26.17,26.21,98800.0,21.935,21.9685,21.9266,21.9601,98800.0
2012-01-25 15:35:00,26.21,26.22,26.17,26.19,46200.0,21.9601,21.9685,21.9266,21.9434,46200.0
2012-01-25 15:40:00,26.19,26.23,26.18,26.22,52800.0,21.9434,21.9769,21.935,21.9685,52800.0
2012-01-25 15:45:00,26.23,26.24,26.18,26.22,157000.0,21.9769,21.9853,21.935,21.9685,157000.0
2012-01-25 15:50:00,26.21,26.22,26.18,26.18,60000.0,21.9601,21.9685,21.935,21.935,60000.0
2012-01-25 15:55:00,26.18,26.21,26.18,26.19,145200.0,21.935,21.9601,21.935,21.9434,145200.0
2012-01-26 09:30:00,26.29,26.36,26.15,26.22,190200.0,22.0272,22.0858,21.9099,21.9685,190200.0
2012-01-26 09:35:00,26.22,26.22,26.18,26.18,69200.0,21.9685,21.9685,21.935,21.935,69200.0
2012-01-26 09:40:00,26.18,26.22,26.11,26.14,171600.0,21.935,21.9685,21.8764,21.9015,171600.0
2012-01-26 09:45:00,26.15,26.24,26.15,26.18,45000.0,21.9099,21.9853,21.9099,21.935,45000.0
2012-01-26 09:50:00,26.18,26.21,26.15,26.18,80800.0,21.935,21.9601,21.9099,21.935,80800.0
2012-01-26 09:55:00,26.18,26.25,26.17,26.22,41200.0,21.935,21.9937,21.9266,21.9685,41200.0
2012-01-26 10:00:00,26.23,26.25,26.2,26.23,33200.0,21.9769,21.9937,21.9518,21.9769,33200.0
2012-01-26 10:05:00,26.23,26.25,26.23,26.25,98800.0,21.9769,21.9937,21.9769,21.9937,98800.0
2012-01-26 10:10:00,26.24,26.25,26.24,26.25,38600.0,21.9853,21.9937,21.9853,21.9937,38600.0
2012-01-26 10:15:00,26.23,26.25,26.21,26.23,82200.0,21.9769,21.9937,21.9601,21.9769,82200.0
2012-01-26 10:20:00,26.23,26.25,26.15,26.15,96200.0,21.9769,21.9937,21.9099,21.9099,96200.0
2012-01-26 10:25:00,26.17,26.18,26.09,26.1,47800.0,21.9266,21.935,21.8596,21.868,47800.0
2012-01-26 10:30:00,26.1,26.11,26.04,26.06,29600.0,21.868,21.8764,21.8177,21.8345,29600.0
2012-01-26 10:35:00,26.06,26.2,26.05,26.18,48800.0,21.8345,21.9518,21.8261,21.935,48800.0
2012-01-26 10:40:00,26.18,26.18,26.14,26.17,28800.0,21.935,21.935,21.9015,21.9266,28800.0
2012-01-26 10:45:00,26.17,26.17,26.14,26.14,24200.0,21.9266,21.9266,21.9015,21.9015,24200.0
2012-01-26 10:50:00,26.13,26.16,26.11,26.16,25800.0,21.8931,21.9183,21.8764,21.9183,25800.0
2012-01-26 10:55:00,26.16,26.16,26.11,26.11,24200.0,21.9183,21.9183,21.8764,21.8764,24200.0
2012-01-26 11:00:00,26.1,26.14,26.1,26.14,36000.0,21.868,21.9015,21.868,21.9015,36000.0
2012-01-26 11:05:00,26.15,26.15,26.08,26.11,163000.0,21.9099,21.9099,21.8512,21.8764,163000.0
2012-01-26 11:10:00,26.11,26.11,26.09,26.09,18600.0,21.8764,21.8764,21.8596,21.8596,18600.0
2012-01-26 11:15:00,26.09,26.1,26.05,26.05,27600.0,21.8596,21.868,21.8261,21.8261,27600.0
2012-01-26 11:20:00,26.06,26.07,26.01,26.01,23000.0,21.8345,21.8428,21.7926,21.7926,23000.0
2012-01-26 11:25:00,26.02,26.06,26.02,26.04,24600.0,21.801,21.8345,21.801,21.8177,24600.0
2012-01-26 11:30:00,26.04,26.06,26.02,26.03,18400.0,21.8177,21.8345,21.801,21.8093,18400.0
2012-01-26 11:35:00,26.03,26.03,26.01,26.02,14000.0,21.8093,21.8093,21.7926,21.801,14000.0
2012-01-26 11:40:00,26.02,26.02,26.0,26.0,9400.0,21.801,21.801,21.7842,21.7842,9400.0
2012-01-26 11:45:00,26.0,26.03,26.0,26.02,52200.0,21.7842,21.8093,21.7842,21.801,52200.0
2012-01-26 11:50:00,26.02,26.05,26.02,26.05,73400.0,21.801,21.8261,21.801,21.8261,73400.0
2012-01-26 11:55:00,26.04,26.05,26.03,26.04,53000.0,21.8177,21.8261,21.8093,21.8177,53000.0
2012-01-26 12:00:00,26.04,26.05,26.03,26.05,56000.0,21.8177,21.8261,21.8093,21.8261,56000.0
2012-01-26 12:05:00,26.06,26.06,26.03,26.04,67400.0,21.8345,21.8345,21.8093,21.8177,67400.0
2012-01-26 12:10:00,26.04,26.08,26.04,26.04,29000.0,21.8177,21.8512,21.8177,21.8177,29000.0
2012-01-26 12:15:00,26.04,26.05,26.01,26.04,32200.0,21.8177,21.8261,21.7926,21.8177,32200.0
2012-01-26 12:20:00,26.04,26.05,26.01,26.03,32200.0,21.8177,21.8261,21.7926,21.8093,32200.0
2012-01-26 12:25:00,26.02,26.05,26.02,26.05,17000.0,21.801,21.8261,21.801,21.8261,17000.0
2012-01-26 12:30:00,26.05,26.06,26.03,26.04,17600.0,21.8261,21.8345,21.8093,21.8177,17600.0
2012-01-26 12:35:00,26.05,26.07,26.04,26.07,24000.0,21.8261,21.8428,21.8177,21.8428,24000.0
2012-01-26 12:40:00,26.06,26.08,26.06,26.06,15800.0,21.8345,21.8512,21.8345,21.8345,15800.0
2012-01-26 12:45:00,26.06,26.1,26.06,26.06,40000.0,21.8345,21.868,21.8345,21.8345,40000.0
2012-01-26 12:50:00,26.06,26.09,26.06,26.06,37600.0,21.8345,21.8596,21.8345,21.8345,37600.0
2012-01-26 12:55:00,26.06,26.06,26.02,26.02,135600.0,21.8345,21.8345,21.801,21.801,135600.0
2012-01-26 13:00:00,26.03,26.05,26.02,26.04,26800.0,21.8093,21.8261,21.801,21.8177,26800.0
2012-01-26 13:05:00,26.04,26.05,26.04,26.04,5800.0,21.8177,21.8261,21.8177,21.8177,5800.0
2012-01-26 13:10:00,26.03,26.05,26.03,26.04,23400.0,21.8093,21.8261,21.8093,21.8177,23400.0
2012-01-26 13:15:00,26.05,26.05,26.01,26.01,25200.0,21.8261,21.8261,21.7926,21.7926,25200.0
2012-01-26 13:20:00,26.02,26.02,25.98,26.0,51000.0,21.801,21.801,21.7674,21.7842,51000.0
2012-01-26 13:25:00,26.0,26.02,25.99,26.0,120000.0,21.7842,21.801,21.7758,21.7842,120000.0
2012-01-26 13:30:00,26.0,26.02,25.99,26.0,48800.0,21.7842,21.801,21.7758,21.7842,48800.0
2012-01-26 13:35:00,26.0,26.0,25.93,25.93,55200.0,21.7842,21.7842,21.7255,21.7255,55200.0
2012-01-26 13:40:00,25.94,25.95,25.9,25.93,43800.0,21.7339,21.7423,21.7004,21.7255,43800.0
2012-01-26 13:45:00,25.93,25.95,25.9,25.91,43200.0,21.7255,21.7423,21.7004,21.7088,43200.0
2012-01-26 13:50:00,25.89,25.92,25.88,25.92,64000.0,21.692,21.7172,21.6837,21.7172,64000.0
2012-01-26 13:55:00,25.91,25.91,25.88,25.89,44600.0,21.7088,21.7088,21.6837,21.692,44600.0
2012-01-26 14:00:00,25.9,25.92,25.88,25.91,45400.0,21.7004,21.7172,21.6837,21.7088,45400.0
2012-01-26 14:05:00,25.91,25.93,25.9,25.93,127200.0,21.7088,21.7255,21.7004,21.7255,127200.0
2012-01-26 14:10:00,25.93,25.94,25.91,25.93,67600.0,21.7255,21.7339,21.7088,21.7255,67600.0
2012-01-26 14:15:00,25.93,25.94,25.9,25.9,122400.0,21.7255,21.7339,21.7004,21.7004,122400.0
2012-01-26 14:20:00,25.9,25.9,25.85,25.87,28800.0,21.7004,21.7004,21.6585,21.6753,28800.0
2012-01-26 14:25:00,25.88,25.89,25.85,25.86,23600.0,21.6837,21.692,21.6585,21.6669,23600.0
2012-01-26 14:30:00,25.85,25.89,25.85,25.88,27400.0,21.6585,21.692,21.6585,21.6837,27400.0
2012-01-26 14:35:00,25.88,25.88,25.85,25.86,101600.0,21.6837,21.6837,21.6585,21.6669,101600.0
2012-01-26 14:40:00,25.86,25.89,25.86,25.88,47200.0,21.6669,21.692,21.6669,21.6837,47200.0
2012-01-26 14:45:00,25.88,25.88,25.86,25.86,103400.0,21.6837,21.6837,21.6669,21.6669,103400.0
2012-01-26 14:50:00,25.86,25.89,25.86,25.88,78600.0,21.6669,21.692,21.6669,21.6837,78600.0
2012-01-26 14:55:00,25.88,25.89,25.86,25.87,58800.0,21.6837,21.692,21.6669,21.6753,58800.0
2012-01-26 15:00:00,25.87,25.88,25.83,25.84,152000.0,21.6753,21.6837,21.6418,21.6501,152000.0
2012-01-26 15:05:00,25.84,25.84,25.79,25.83,69200.0,21.6501,21.6501,21.6082,21.6418,69200.0
2012-01-26 15:10:00,25.83,25.84,25.82,25.83,32600.0,21.6418,21.6501,21.6334,21.6418,32600.0
2012-01-26 15:15:00,25.83,25.84,25.81,25.83,78600.0,21.6418,21.6501,21.625,21.6418,78600.0
2012-01-26 15:20:00,25.84,25.84,25.79,25.8,83000.0,21.6501,21.6501,21.6082,21.6166,83000.0
2012-01-26 15:25:00,25.8,25.82,25.76,25.78,39800.0,21.6166,21.6334,21.5831,21.5999,39800.0
2012-01-26 15:30:00,25.77,25.8,25.77,25.79,76200.0,21.5915,21.6166,21.5915,21.6082,76200.0
2012-01-26 15:35:00,25.79,25.8,25.77,25.8,51600.0,21.6082,21.6166,21.5915,21.6166,51600.0
2012-01-26 15:40:00,25.8,25.83,25.8,25.82,84800.0,21.6166,21.6418,21.6166,21.6334,84800.0
2012-01-26 15:45:00,25.83,25.83,25.8,25.8,90200.0,21.6418,21.6418,21.6166,21.6166,90200.0
2012-01-26 15:50:00,25.81,25.81,25.77,25.79,205000.0,21.625,21.625,21.5915,21.6082,205000.0
2012-01-26 15:55:00,25.78,25.84,25.78,25.82,234800.0,21.5999,21.6501,21.5999,21.6334,234800.0
2012-01-27 09:30:00,25.81,25.89,25.76,25.84,89000.0,21.625,21.692,21.5831,21.6501,89000.0
2012-01-27 09:35:00,25.82,25.85,25.79,25.8,74000.0,21.6334,21.6585,21.6082,21.6166,74000.0
2012-01-27 09:40:00,25.79,25.79,25.75,25.76,24200.0,21.6082,21.6082,21.5747,21.5831,24200.0
2012-01-27 09:45:00,25.75,25.79,25.72,25.75,165000.0,21.5747,21.6082,21.5496,21.5747,165000.0
2012-01-27 09:50:00,25.75,25.79,25.74,25.75,40800.0,21.5747,21.6082,21.5664,21.5747,40800.0
2012-01-27 09:55:00,25.75,25.79,25.68,25.72,69000.0,21.5747,21.6082,21.5161,21.5496,69000.0
2012-01-27 10:00:00,25.72,25.78,25.7,25.74,69000.0,21.5496,21.5999,21.5328,21.5664,69000.0
2012-01-27 10:05:00,25.73,25.81,25.73,25.78,48800.0,21.558,21.625,21.558,21.5999,48800.0
2012-01-27 10:10:00,25.79,25.8,25.75,25.79,107400.0,21.6082,21.6166,21.5747,21.6082,107400.0
2012-01-27 10:15:00,25.8,25.82,25.77,25.78,79200.0,21.6166,21.6334,21.5915,21.5999,79200.0
2012-01-27 10:20:00,25.78,25.84,25.78,25.84,53400.0,21.5999,21.6501,21.5999,21.6501,53400.0
2012-01-27 10:25:00,25.84,25.9,25.83,25.86,23200.0,21.6501,21.7004,21.6418,21.6669,23200.0
2012-01-27 10:30:00,25.86,25.89,25.85,25.86,74800.0,21.6669,21.692,21.6585,21.6669,74800.0
2012-01-27 10:35:00,25.86,25.87,25.82,25.82,65000.0,21.6669,21.6753,21.6334,21.6334,65000.0
2012-01-27 10:40:00,25.81,25.83,25.79,25.83,51200.0,21.625,21.6418,21.6082,21.6418,51200.0
2012-01-27 10:45:00,25.82,25.82,25.73,25.75,43600.0,21.6334,21.6334,21.558,21.5747,43600.0
2012-01-27 10:50:00,25.74,25.75,25.72,25.73,55000.0,21.5664,21.5747,21.5496,21.558,55000.0
2012-01-27 10:55:00,25.72,25.72,25.66,25.68,24800.0,21.5496,21.5496,21.4993,21.5161,24800.0
2012-01-27 11:00:00,25.68,25.7,25.64,25.65,83200.0,21.5161,21.5328,21.4826,21.4909,83200.0
2012-01-27 11:05:00,25.65,25.66,25.58,25.61,82400.0,21.4909,21.4993,21.4323,21.4574,82400.0
2012-01-27 11:10:00,25.61,25.63,25.55,25.55,54800.0,21.4574,21.4742,21.4072,21.4072,54800.0
2012-01-27 11:15:00,25.56,25.59,25.55,25.57,69800.0,21.4155,21.4407,21.4072,21.4239,69800.0
2012-01-27 11:20:00,25.57,25.6,25.55,25.55,40200.0,21.4239,21.4491,21.4072,21.4072,40200.0
2012-01-27 11:25:00,25.55,25.63,25.55,25.58,54000.0,21.4072,21.4742,21.4072,21.4323,54000.0
2012-01-27 11:30:00,25.57,25.6,25.53,25.53,58200.0,21.4239,21.4491,21.3904,21.3904,58200.0
2012-01-27 11:35:00,25.53,25.55,25.5,25.55,57000.0,21.3904,21.4072,21.3653,21.4072,57000.0
2012-01-27 11:40:00,25.55,25.56,25.47,25.47,93000.0,21.4072,21.4155,21.3401,21.3401,93000.0
2012-01-27 11:45:00,25.47,25.5,25.46,25.5,99800.0,21.3401,21.3653,21.3318,21.3653,99800.0
2012-01-27 11:50:00,25.5,25.52,25.48,25.49,30000.0,21.3653,21.382,21.3485,21.3569,30000.0
2012-01-27 11:55:00,25.5,25.53,25.46,25.47,26000.0,21.3653,21.3904,21.3318,21.3401,26000.0
2012-01-27 12:00:00,25.47,25.5,25.45,25.48,27000.0,21.3401,21.3653,21.3234,21.3485,27000.0
2012-01-27 12:05:00,25.48,25.5,25.44,25.47,48000.0,21.3485,21.3653,21.315,21.3401,48000.0
2012-01-27 12:10:00,25.47,25.49,25.43,25.46,111600.0,21.3401,21.3569,21.3066,21.3318,111600.0
2012-01-27 12:15:00,25.46,25.46,25.42,25.45,33400.0,21.3318,21.3318,21.2982,21.3234,33400.0
2012-01-27 12:20:00,25.45,25.49,25.45,25.49,24600.0,21.3234,21.3569,21.3234,21.3569,24600.0
2012-01-27 12:25:00,25.49,25.53,25.49,25.51,50400.0,21.3569,21.3904,21.3569,21.3736,50400.0
2012-01-27 12:30:00,25.52,25.53,25.49,25.52,28000.0,21.382,21.3904,21.3569,21.382,28000.0
2012-01-27 12:35:00,25.52,25.54,25.5,25.51,21400.0,21.382,21.3988,21.3653,21.3736,21400.0
2012-01-27 12:40:00,25.5,25.56,25.5,25.54,24200.0,21.3653,21.4155,21.3653,21.3988,24200.0
2012-01-27 12:45:00,25.54,25.55,25.49,25.52,44200.0,21.3988,21.4072,21.3569,21.382,44200.0
2012-01-27 12:50:00,25.52,25.53,25.49,25.5,36800.0,21.382,21.3904,21.3569,21.3653,36800.0
2012-01-27 12:55:00,25.5,25.53,25.48,25.5,22600.0,21.3653,21.3904,21.3485,21.3653,22600.0
2012-01-27 13:00:00,25.49,25.56,25.48,25.54,19600.0,21.3569,21.4155,21.3485,21.3988,19600.0
2012-01-27 13:05:00,25.55,25.56,25.52,25.56,24600.0,21.4072,21.4155,21.382,21.4155,24600.0
2012-01-27 13:10:00,25.55,25.56,25.52,25.55,15800.0,21.4072,21.4155,21.382,21.4072,15800.0
2012-01-27 13:15:00,25.54,25.58,25.54,25.57,14800.0,21.3988,21.4323,21.3988,21.4239,14800.0
2012-01-27 13:20:00,25.56,25.61,25.54,25.54,43400.0,21.4155,21.4574,21.3988,21.3988,43400.0
2012-01-27 13:25:00,25.54,25.57,25.54,25.57,15400.0,21.3988,21.4239,21.3988,21.4239,15400.0
2012-01-27 13:30:00,25.55,25.57,25.55,25.56,15000.0,21.4072,21.4239,21.4072,21.4155,15000.0
2012-01-27 13:35:00,25.57,25.59,25.56,25.57,42600.0,21.4239,21.4407,21.4155,21.4239,42600.0
2012-01-27 13:40:00,25.57,25.6,25.57,25.59,37400.0,21.4239,21.4491,21.4239,21.4407,37400.0
2012-01-27 13:45:00,25.59,25.6,25.57,25.57,41200.0,21.4407,21.4491,21.4239,21.4239,41200.0
2012-01-27 13:50:00,25.57,25.58,25.56,25.57,19200.0,21.4239,21.4323,21.4155,21.4239,19200.0
2012-01-27 13:55:00,25.56,25.58,25.54,25.58,21200.0,21.4155,21.4323,21.3988,21.4323,21200.0
2012-01-27 14:00:00,25.58,25.59,25.57,25.58,34400.0,21.4323,21.4407,21.4239,21.4323,34400.0
2012-01-27 14:05:00,25.57,25.58,25.56,25.57,30400.0,21.4239,21.4323,21.4155,21.4239,30400.0
2012-01-27 14:10:00,25.57,25.57,25.53,25.54,37800.0,21.4239,21.4239,21.3904,21.3988,37800.0
2012-01-27 14:15:00,25.53,25.56,25.53,25.54,57800.0,21.3904,21.4155,21.3904,21.3988,57800.0
2012-01-27 14:20:00,25.55,25.57,25.54,25.56,32600.0,21.4072,21.4239,21.3988,21.4155,32600.0
2012-01-27 14:25:00,25.56,25.57,25.54,25.56,35400.0,21.4155,21.4239,21.3988,21.4155,35400.0
2012-01-27 14:30:00,25.56,25.58,25.55,25.57,27200.0,21.4155,21.4323,21.4072,21.4239,27200.0
2012-01-27 14:35:00,25.57,25.59,25.57,25.58,32800.0,21.4239,21.4407,21.4239,21.4323,32800.0
2012-01-27 14:40:00,25.58,25.59,25.56,25.58,31600.0,21.4323,21.4407,21.4155,21.4323,31600.0
2012-01-27 14:45:00,25.58,25.59,25.56,25.59,40200.0,21.4323,21.4407,21.4155,21.4407,40200.0
2012-01-27 14:50:00,25.59,25.59,25.58,25.58,24200.0,21.4407,21.4407,21.4323,21.4323,24200.0
2012-01-27 14:55:00,25.58,25.6,25.57,25.59,38200.0,21.4323,21.4491,21.4239,21.4407,38200.0
2012-01-27 15:00:00,25.59,25.6,25.58,25.58,43200.0,21.4407,21.4491,21.4323,21.4323,43200.0
2012-01-27 15:05:00,25.58,25.6,25.57,25.59,54200.0,21.4323,21.4491,21.4239,21.4407,54200.0
2012-01-27 15:10:00,25.59,25.6,25.58,25.59,70800.0,21.4407,21.4491,21.4323,21.4407,70800.0
2012-01-27 15:15:00,25.6,25.61,25.59,25.61,77600.0,21.4491,21.4574,21.4407,21.4574,77600.0
2012-01-27 15:20:00,25.61,25.63,25.6,25.61,73800.0,21.4574,21.4742,21.4491,21.4574,73800.0
2012-01-27 15:25:00,25.61,25.63,25.61,25.61,63400.0,21.4574,21.4742,21.4574,21.4574,63400.0
2012-01-27 15:30:00,25.61,25.63,25.61,25.62,57400.0,21.4574,21.4742,21.4574,21.4658,57400.0
2012-01-27 15:35:00,25.61,25.64,25.61,25.64,71400.0,21.4574,21.4826,21.4574,21.4826,71400.0
2012-01-27 15:40:00,25.64,25.65,25.6,25.6,179200.0,21.4826,21.4909,21.4491,21.4491,179200.0
2012-01-27 15:45:00,25.6,25.6,25.56,25.56,174600.0,21.4491,21.4491,21.4155,21.4155,174600.0
2012-01-27 15:50:00,25.56,25.59,25.55,25.57,130800.0,21.4155,21.4407,21.4072,21.4239,130800.0
2012-01-27 15:55:00,25.57,25.58,25.54,25.55,148200.0,21.4239,21.4323,21.3988,21.4072,148200.0
2012-01-30 09:30:00,25.42,25.5,25.38,25.47,86200.0,21.2982,21.3653,21.2647,21.3401,86200.0
2012-01-30 09:35:00,25.47,25.5,25.38,25.42,77600.0,21.3401,21.3653,21.2647,21.2982,77600.0
2012-01-30 09:40:00,25.42,25.43,25.3,25.31,42400.0,21.2982,21.3066,21.1977,21.2061,42400.0
2012-01-30 09:45:00,25.31,25.39,25.26,25.27,127200.0,21.2061,21.2731,21.1642,21.1726,127200.0
2012-01-30 09:50:00,25.26,25.3,25.22,25.23,82200.0,21.1642,21.1977,21.1307,21.1391,82200.0
2012-01-30 09:55:00,25.23,25.25,25.18,25.21,96600.0,21.1391,21.1558,21.0972,21.1223,96600.0
2012-01-30 10:00:00,25.2,25.25,25.2,25.23,129000.0,21.1139,21.1558,21.1139,21.1391,129000.0
2012-01-30 10:05:00,25.23,25.24,25.16,25.18,129000.0,21.1391,21.1474,21.0804,21.0972,129000.0
2012-01-30 10:10:00,25.2,25.23,25.16,25.16,109600.0,21.1139,21.1391,21.0804,21.0804,109600.0
2012-01-30 10:15:00,25.16,25.18,25.13,25.16,104600.0,21.0804,21.0972,21.0553,21.0804,104600.0
2012-01-30 10:20:00,25.17,25.2,25.15,25.16,61400.0,21.0888,21.1139,21.072,21.0804,61400.0
2012-01-30 10:25:00,25.16,25.18,25.14,25.17,155000.0,21.0804,21.0972,21.0636,21.0888,155000.0
2012-01-30 10:30:00,25.17,25.2,25.17,25.18,110800.0,21.0888,21.1139,21.0888,21.0972,110800.0
2012-01-30 10:35:00,25.18,25.2,25.17,25.2,135800.0,21.0972,21.1139,21.0888,21.1139,135800.0
2012-01-30 10:40:00,25.2,25.28,25.2,25.27,55800.0,21.1139,21.1809,21.1139,21.1726,55800.0
2012-01-30 10:45:00,25.28,25.3,25.21,25.22,102800.0,21.1809,21.1977,21.1223,21.1307,102800.0
2012-01-30 10:50:00,25.21,25.23,25.17,25.2,99400.0,21.1223,21.1391,21.0888,21.1139,99400.0
2012-01-30 10:55:00,25.2,25.22,25.18,25.2,45000.0,21.1139,21.1307,21.0972,21.1139,45000.0
2012-01-30 11:00:00,25.21,25.3,25.21,25.29,68200.0,21.1223,21.1977,21.1223,21.1893,68200.0
2012-01-30 11:05:00,25.3,25.35,25.29,25.34,53200.0,21.1977,21.2396,21.1893,21.2312,53200.0
2012-01-30 11:10:00,25.34,25.36,25.34,25.35,44400.0,21.2312,21.248,21.2312,21.2396,44400.0
2012-01-30 11:15:00,25.36,25.36,25.33,25.35,34400.0,21.248,21.248,21.2228,21.2396,34400.0
2012-01-30 11:20:00,25.36,25.36,25.33,25.33,76600.0,21.248,21.248,21.2228,21.2228,76600.0
2012-01-30 11:25:00,25.33,25.36,25.32,25.32,43400.0,21.2228,21.248,21.2145,21.2145,43400.0
2012-01-30 11:30:00,25.32,25.33,25.3,25.32,40000.0,21.2145,21.2228,21.1977,21.2145,40000.0
2012-01-30 11:35:00,25.32,25.33,25.3,25.32,39600.0,21.2145,21.2228,21.1977,21.2145,39600.0
2012-01-30 11:40:00,25.32,25.32,25.25,25.25,55600.0,21.2145,21.2145,21.1558,21.1558,55600.0
2012-01-30 11:45:00,25.27,25.27,25.21,25.22,53800.0,21.1726,21.1726,21.1223,21.1307,53800.0
2012-01-30 11:50:00,25.23,25.27,25.22,25.25,20600.0,21.1391,21.1726,21.1307,21.1558,20600.0
2012-01-30 11:55:00,25.25,25.29,25.25,25.28,25200.0,21.1558,21.1893,21.1558,21.1809,25200.0
2012-01-30 12:00:00,25.29,25.3,25.28,25.29,16800.0,21.1893,21.1977,21.1809,21.1893,16800.0
2012-01-30 12:05:00,25.28,25.29,25.25,25.26,32000.0,21.1809,21.1893,21.1558,21.1642,32000.0
2012-01-30 12:10:00,25.27,25.28,25.24,25.25,22000.0,21.1726,21.1809,21.1474,21.1558,22000.0
2012-01-30 12:15:00,25.25,25.28,25.25,25.25,40400.0,21.1558,21.1809,21.1558,21.1558,40400.0
2012-01-30 12:20:00,25.25,25.29,25.25,25.28,43800.0,21.1558,21.1893,21.1558,21.1809,43800.0
2012-01-30 12:25:00,25.28,25.28,25.25,25.27,27000.0,21.1809,21.1809,21.1558,21.1726,27000.0
2012-01-30 12:30:00,25.28,25.33,25.27,25.33,33600.0,21.1809,21.2228,21.1726,21.2228,33600.0
2012-01-30 12:35:00,25.32,25.33,25.28,25.3,74600.0,21.2145,21.2228,21.1809,21.1977,74600.0
2012-01-30 12:40:00,25.3,25.31,25.29,25.29,20800.0,21.1977,21.2061,21.1893,21.1893,20800.0
2012-01-30 12:45:00,25.29,25.32,25.29,25.31,29000.0,21.1893,21.2145,21.1893,21.2061,29000.0
2012-01-30 12:50:00,25.31,25.32,25.3,25.32,26000.0,21.2061,21.2145,21.1977,21.2145,26000.0
2012-01-30 12:55:00,25.32,25.33,25.31,25.32,18600.0,21.2145,21.2228,21.2061,21.2145,18600.0
2012-01-30 13:00:00,25.31,25.32,25.31,25.32,25200.0,21.2061,21.2145,21.2061,21.2145,25200.0
2012-01-30 13:05:00,25.32,25.33,25.31,25.31,18600.0,21.2145,21.2228,21.2061,21.2061,18600.0
2012-01-30 13:10:00,25.32,25.33,25.31,25.33,16400.0,21.2145,21.2228,21.2061,21.2228,16400.0
2012-01-30 13:15:00,25.33,25.33,25.3,25.3,38400.0,21.2228,21.2228,21.1977,21.1977,38400.0
2012-01-30 13:20:00,25.3,25.31,25.3,25.3,53600.0,21.1977,21.2061,21.1977,21.1977,53600.0
2012-01-30 13:25:00,25.3,25.31,25.3,25.31,32800.0,21.1977,21.2061,21.1977,21.2061,32800.0
2012-01-30 13:30:00,25.3,25.31,25.29,25.3,29600.0,21.1977,21.2061,21.1893,21.1977,29600.0
2012-01-30 13:35:00,25.31,25.31,25.29,25.3,40400.0,21.2061,21.2061,21.1893,21.1977,40400.0
2012-01-30 13:40:00,25.3,25.32,25.28,25.3,51200.0,21.1977,21.2145,21.1809,21.1977,51200.0
2012-01-30 13:45:00,25.3,25.32,25.29,25.31,34800.0,21.1977,21.2145,21.1893,21.2061,34800.0
2012-01-30 13:50:00,25.32,25.35,25.3,25.35,45000.0,21.2145,21.2396,21.1977,21.2396,45000.0
2012-01-30 13:55:00,25.34,25.38,25.33,25.36,34400.0,21.2312,21.2647,21.2228,21.248,34400.0
2012-01-30 14:00:00,25.36,25.36,25.32,25.32,34800.0,21.248,21.248,21.2145,21.2145,34800.0
2012-01-30 14:05:00,25.33,25.36,25.33,25.35,31600.0,21.2228,21.248,21.2228,21.2396,31600.0
2012-01-30 14:10:00,25.35,25.4,25.34,25.39,49600.0,21.2396,21.2815,21.2312,21.2731,49600.0
2012-01-30 14:15:00,25.39,25.41,25.38,25.38,33600.0,21.2731,21.2899,21.2647,21.2647,33600.0
2012-01-30 14:20:00,25.38,25.4,25.36,25.36,36400.0,21.2647,21.2815,21.248,21.248,36400.0
2012-01-30 14:25:00,25.36,25.36,25.34,25.35,26600.0,21.248,21.248,21.2312,21.2396,26600.0
2012-01-30 14:30:00,25.34,25.35,25.32,25.35,35200.0,21.2312,21.2396,21.2145,21.2396,35200.0
2012-01-30 14:35:00,25.35,25.36,25.32,25.34,22600.0,21.2396,21.248,21.2145,21.2312,22600.0
2012-01-30 14:40:00,25.34,25.35,25.33,25.33,20000.0,21.2312,21.2396,21.2228,21.2228,20000.0
2012-01-30 14:45:00,25.33,25.35,25.31,25.31,46000.0,21.2228,21.2396,21.2061,21.2061,46000.0
2012-01-30 14:50:00,25.31,25.31,25.25,25.27,36400.0,21.2061,21.2061,21.1558,21.1726,36400.0
2012-01-30 14:55:00,25.27,25.28,25.25,25.25,59800.0,21.1726,21.1809,21.1558,21.1558,59800.0
2012-01-30 15:00:00,25.25,25.28,25.25,25.26,52000.0,21.1558,21.1809,21.1558,21.1642,52000.0
2012-01-30 15:05:00,25.25,25.29,25.25,25.26,31800.0,21.1558,21.1893,21.1558,21.1642,31800.0
2012-01-30 15:10:00,25.26,25.3,25.26,25.29,46200.0,21.1642,21.1977,21.1642,21.1893,46200.0
2012-01-30 15:15:00,25.29,25.31,25.28,25.3,32800.0,21.1893,21.2061,21.1809,21.1977,32800.0
2012-01-30 15:20:00,25.3,25.33,25.29,25.33,37000.0,21.1977,21.2228,21.1893,21.2228,37000.0
2012-01-30 15:25:00,25.33,25.34,25.32,25.34,24600.0,21.2228,21.2312,21.2145,21.2312,24600.0
2012-01-30 15:30:00,25.34,25.36,25.33,25.33,52000.0,21.2312,21.248,21.2228,21.2228,52000.0
2012-01-30 15:35:00,25.33,25.33,25.3,25.31,52800.0,21.2228,21.2228,21.1977,21.2061,52800.0
2012-01-30 15:40:00,25.32,25.33,25.3,25.31,53000.0,21.2145,21.2228,21.1977,21.2061,53000.0
2012-01-30 15:45:00,25.3,25.34,25.3,25.33,74200.0,21.1977,21.2312,21.1977,21.2228,74200.0
2012-01-30 15:50:00,25.34,25.36,25.34,25.35,111000.0,21.2312,21.248,21.2312,21.2396,111000.0
2012-01-30 15:55:00,25.35,25.36,25.33,25.35,111200.0,21.2396,21.248,21.2228,21.2396,111200.0
2012-01-31 09:30:00,25.45,25.47,25.35,25.35,81000.0,21.3234,21.3401,21.2396,21.2396,81000.0
2012-01-31 09:35:00,25.35,25.37,25.28,25.34,173200.0,21.2396,21.2563,21.1809,21.2312,173200.0
2012-01-31 09:40:00,25.33,25.42,25.29,25.31,50400.0,21.2228,21.2982,21.1893,21.2061,50400.0
2012-01-31 09:45:00,25.33,25.4,25.31,25.32,48200.0,21.2228,21.2815,21.2061,21.2145,48200.0
2012-01-31 09:50:00,25.33,25.36,25.3,25.35,34600.0,21.2228,21.248,21.1977,21.2396,34600.0
2012-01-31 09:55:00,25.35,25.5,25.35,25.49,62600.0,21.2396,21.3653,21.2396,21.3569,62600.0
2012-01-31 10:00:00,25.47,25.47,25.37,25.43,95200.0,21.3401,21.3401,21.2563,21.3066,95200.0
2012-01-31 10:05:00,25.45,25.45,25.27,25.27,84200.0,21.3234,21.3234,21.1726,21.1726,84200.0
2012-01-31 10:10:00,25.27,25.34,25.27,25.34,43000.0,21.1726,21.2312,21.1726,21.2312,43000.0
2012-01-31 10:15:00,25.34,25.35,25.29,25.3,53400.0,21.2312,21.2396,21.1893,21.1977,53400.0
2012-01-31 10:20:00,25.3,25.31,25.29,25.3,32600.0,21.1977,21.2061,21.1893,21.1977,32600.0
2012-01-31 10:25:00,25.3,25.33,25.28,25.3,39400.0,21.1977,21.2228,21.1809,21.1977,39400.0
2012-01-31 10:30:00,25.29,25.3,25.28,25.28,37400.0,21.1893,21.1977,21.1809,21.1809,37400.0
2012-01-31 10:35:00,25.27,25.28,25.18,25.18,75000.0,21.1726,21.1809,21.0972,21.0972,75000.0
2012-01-31 10:40:00,25.18,25.22,25.17,25.21,125000.0,21.0972,21.1307,21.0888,21.1223,125000.0
2012-01-31 10:45:00,25.21,25.21,25.13,25.13,89400.0,21.1223,21.1223,21.0553,21.0553,89400.0
2012-01-31 10:50:00,25.13,25.14,25.11,25.14,51400.0,21.0553,21.0636,21.0385,21.0636,51400.0
2012-01-31 10:55:00,25.14,25.15,25.13,25.14,32600.0,21.0636,21.072,21.0553,21.0636,32600.0
2012-01-31 11:00:00,25.14,25.14,25.11,25.12,40600.0,21.0636,21.0636,21.0385,21.0469,40600.0
2012-01-31 11:05:00,25.13,25.14,25.1,25.11,69000.0,21.0553,21.0636,21.0301,21.0385,69000.0
2012-01-31 11:10:00,25.11,25.11,25.04,25.1,90200.0,21.0385,21.0385,20.9799,21.0301,90200.0
2012-01-31 11:15:00,25.1,25.15,25.1,25.15,32600.0,21.0301,21.072,21.0301,21.072,32600.0
2012-01-31 11:20:00,25.15,25.17,25.13,25.15,54000.0,21.072,21.0888,21.0553,21.072,54000.0
2012-01-31 11:25:00,25.16,25.17,25.13,25.14,37800.0,21.0804,21.0888,21.0553,21.0636,37800.0
2012-01-31 11:30:00,25.15,25.16,25.11,25.11,82600.0,21.072,21.0804,21.0385,21.0385,82600.0
2012-01-31 11:35:00,25.11,25.2,25.11,25.2,52800.0,21.0385,21.1139,21.0385,21.1139,52800.0
2012-01-31 11:40:00,25.2,25.23,25.2,25.22,18600.0,21.1139,21.1391,21.1139,21.1307,18600.0
2012-01-31 11:45:00,25.22,25.23,25.19,25.21,21600.0,21.1307,21.1391,21.1055,21.1223,21600.0
2012-01-31 11:50:00,25.21,25.22,25.18,25.2,21800.0,21.1223,21.1307,21.0972,21.1139,21800.0
2012-01-31 11:55:00,25.2,25.21,25.17,25.2,32400.0,21.1139,21.1223,21.0888,21.1139,32400.0
2012-01-31 12:00:00,25.19,25.22,25.18,25.22,33200.0,21.1055,21.1307,21.0972,21.1307,33200.0
2012-01-31 12:05:00,25.22,25.24,25.2,25.23,30800.0,21.1307,21.1474,21.1139,21.1391,30800.0
2012-01-31 12:10:00,25.23,25.24,25.2,25.22,21400.0,21.1391,21.1474,21.1139,21.1307,21400.0
2012-01-31 12:15:00,25.22,25.23,25.22,25.22,12800.0,21.1307,21.1391,21.1307,21.1307,12800.0
2012-01-31 12:20:00,25.22,25.24,25.2,25.24,24800.0,21.1307,21.1474,21.1139,21.1474,24800.0
2012-01-31 12:25:00,25.23,25.23,25.2,25.21,38200.0,21.1391,21.1391,21.1139,21.1223,38200.0
2012-01-31 12:30:00,25.21,25.24,25.21,25.24,15800.0,21.1223,21.1474,21.1223,21.1474,15800.0
2012-01-31 12:35:00,25.24,25.25,25.22,25.25,23800.0,21.1474,21.1558,21.1307,21.1558,23800.0
2012-01-31 12:40:00,25.25,25.25,25.22,25.22,24200.0,21.1558,21.1558,21.1307,21.1307,24200.0
2012-01-31 12:45:00,25.23,25.26,25.23,25.25,20600.0,21.1391,21.1642,21.1391,21.1558,20600.0
2012-01-31 12:50:00,25.26,25.28,25.25,25.28,16600.0,21.1642,21.1809,21.1558,21.1809,16600.0
2012-01-31 12:55:00,25.28,25.28,25.23,25.24,53400.0,21.1809,21.1809,21.1391,21.1474,53400.0
2012-01-31 13:00:00,25.24,25.28,25.24,25.28,18800.0,21.1474,21.1809,21.1474,21.1809,18800.0
2012-01-31 13:05:00,25.28,25.29,25.28,25.28,29000.0,21.1809,21.1893,21.1809,21.1809,29000.0
2012-01-31 13:10:00,25.29,25.29,25.27,25.28,18600.0,21.1893,21.1893,21.1726,21.1809,18600.0
2012-01-31 13:15:00,25.29,25.33,25.29,25.33,16200.0,21.1893,21.2228,21.1893,21.2228,16200.0
2012-01-31 13:20:00,25.33,25.35,25.33,25.34,24400.0,21.2228,21.2396,21.2228,21.2312,24400.0
2012-01-31 13:25:00,25.35,25.36,25.34,25.35,19000.0,21.2396,21.248,21.2312,21.2396,19000.0
2012-01-31 13:30:00,25.35,25.36,25.35,25.36,6600.0,21.2396,21.248,21.2396,21.248,6600.0
2012-01-31 13:35:00,25.36,25.38,25.36,25.36,11800.0,21.248,21.2647,21.248,21.248,11800.0
2012-01-31 13:40:00,25.37,25.38,25.36,25.38,5000.0,21.2563,21.2647,21.248,21.2647,5000.0
2012-01-31 13:45:00,25.38,25.39,25.37,25.37,15200.0,21.2647,21.2731,21.2563,21.2563,15200.0
2012-01-31 13:50:00,25.37,25.38,25.34,25.35,26600.0,21.2563,21.2647,21.2312,21.2396,26600.0
2012-01-31 13:55:00,25.35,25.35,25.34,25.35,21400.0,21.2396,21.2396,21.2312,21.2396,21400.0
2012-01-31 14:00:00,25.35,25.35,25.33,25.34,26600.0,21.2396,21.2396,21.2228,21.2312,26600.0
2012-01-31 14:05:00,25.34,25.36,25.34,25.36,20000.0,21.2312,21.248,21.2312,21.248,20000.0
2012-01-31 14:10:00,25.36,25.39,25.35,25.39,48200.0,21.248,21.2731,21.2396,21.2731,48200.0
2012-01-31 14:15:00,25.39,25.39,25.37,25.38,49600.0,21.2731,21.2731,21.2563,21.2647,49600.0
2012-01-31 14:20:00,25.38,25.42,25.37,25.41,57200.0,21.2647,21.2982,21.2563,21.2899,57200.0
2012-01-31 14:25:00,25.41,25.43,25.41,25.43,17800.0,21.2899,21.3066,21.2899,21.3066,17800.0
2012-01-31 14:30:00,25.43,25.43,25.43,25.43,12800.0,21.3066,21.3066,21.3066,21.3066,12800.0
2012-01-31 14:35:00,25.43,25.45,25.43,25.45,12800.0,21.3066,21.3234,21.3066,21.3234,12800.0
2012-01-31 14:40:00,25.45,25.46,25.44,25.45,26600.0,21.3234,21.3318,21.315,21.3234,26600.0
2012-01-31 14:45:00,25.45,25.45,25.44,25.45,17600.0,21.3234,21.3234,21.315,21.3234,17600.0
2012-01-31 14:50:00,25.45,25.46,25.43,25.46,31000.0,21.3234,21.3318,21.3066,21.3318,31000.0
2012-01-31 14:55:00,25.46,25.47,25.46,25.47,21800.0,21.3318,21.3401,21.3318,21.3401,21800.0
2012-01-31 15:00:00,25.47,25.47,25.41,25.41,29800.0,21.3401,21.3401,21.2899,21.2899,29800.0
2012-01-31 15:05:00,25.41,25.42,25.4,25.4,44400.0,21.2899,21.2982,21.2815,21.2815,44400.0
2012-01-31 15:10:00,25.4,25.41,25.38,25.4,39000.0,21.2815,21.2899,21.2647,21.2815,39000.0
2012-01-31 15:15:00,25.4,25.41,25.39,25.4,42600.0,21.2815,21.2899,21.2731,21.2815,42600.0
2012-01-31 15:20:00,25.4,25.4,25.36,25.36,54600.0,21.2815,21.2815,21.248,21.248,54600.0
2012-01-31 15:25:00,25.36,25.39,25.36,25.39,51400.0,21.248,21.2731,21.248,21.2731,51400.0
2012-01-31 15:30:00,25.39,25.4,25.36,25.36,39000.0,21.2731,21.2815,21.248,21.248,39000.0
2012-01-31 15:35:00,25.36,25.37,25.34,25.35,74200.0,21.248,21.2563,21.2312,21.2396,74200.0
2012-01-31 15:40:00,25.35,25.36,25.34,25.35,66800.0,21.2396,21.248,21.2312,21.2396,66800.0
2012-01-31 15:45:00,25.35,25.36,25.34,25.35,110800.0,21.2396,21.248,21.2312,21.2396,110800.0
2012-01-31 15:50:00,25.35,25.39,25.35,25.38,159000.0,21.2396,21.2731,21.2396,21.2647,159000.0
2012-01-31 15:55:00,25.37,25.42,25.36,25.41,301000.0,21.2563,21.2982,21.248,21.2899,301000.0
2012-02-01 09:30:00,25.5,25.66,25.5,25.58,149400.0,21.3653,21.4993,21.3653,21.4323,149400.0
2012-02-01 09:35:00,25.59,25.65,25.59,25.62,92800.0,21.4407,21.4909,21.4407,21.4658,92800.0
2012-02-01 09:40:00,25.63,25.75,25.62,25.75,81800.0,21.4742,21.5747,21.4658,21.5747,81800.0
2012-02-01 09:45:00,25.75,25.8,25.72,25.75,59200.0,21.5747,21.6166,21.5496,21.5747,59200.0
2012-02-01 09:50:00,25.75,25.75,25.67,25.68,74000.0,21.5747,21.5747,21.5077,21.5161,74000.0
2012-02-01 09:55:00,25.68,25.7,25.65,25.66,44600.0,21.5161,21.5328,21.4909,21.4993,44600.0
2012-02-01 10:00:00,25.68,25.7,25.61,25.63,40600.0,21.5161,21.5328,21.4574,21.4742,40600.0
2012-02-01 10:05:00,25.64,25.67,25.62,25.64,53000.0,21.4826,21.5077,21.4658,21.4826,53000.0
2012-02-01 10:10:00,25.64,25.68,25.63,25.68,31400.0,21.4826,21.5161,21.4742,21.5161,31400.0
2012-02-01 10:15:00,25.68,25.68,25.65,25.66,16600.0,21.5161,21.5161,21.4909,21.4993,16600.0
2012-02-01 10:20:00,25.65,25.67,25.65,25.67,26800.0,21.4909,21.5077,21.4909,21.5077,26800.0
2012-02-01 10:25:00,25.66,25.68,25.65,25.66,17200.0,21.4993,21.5161,21.4909,21.4993,17200.0
2012-02-01 10:30:00,25.66,25.68,25.64,25.66,38200.0,21.4993,21.5161,21.4826,21.4993,38200.0
2012-02-01 10:35:00,25.66,25.68,25.65,25.67,15400.0,21.4993,21.5161,21.4909,21.5077,15400.0
2012-02-01 10:40:00,25.67,25.68,25.63,25.63,74400.0,21.5077,21.5161,21.4742,21.4742,74400.0
2012-02-01 10:45:00,25.63,25.64,25.6,25.6,60800.0,21.4742,21.4826,21.4491,21.4491,60800.0
2012-02-01 10:50:00,25.6,25.61,25.57,25.57,39200.0,21.4491,21.4574,21.4239,21.4239,39200.0
2012-02-01 10:55:00,25.57,25.61,25.57,25.61,42600.0,21.4239,21.4574,21.4239,21.4574,42600.0
2012-02-01 11:00:00,25.61,25.61,25.58,25.58,29200.0,21.4574,21.4574,21.4323,21.4323,29200.0
2012-02-01 11:05:00,25.58,25.59,25.56,25.57,35800.0,21.4323,21.4407,21.4155,21.4239,35800.0
2012-02-01 11:10:00,25.57,25.57,25.56,25.57,18600.0,21.4239,21.4239,21.4155,21.4239,18600.0
2012-02-01 11:15:00,25.56,25.57,25.5,25.51,27600.0,21.4155,21.4239,21.3653,21.3736,27600.0
2012-02-01 11:20:00,25.52,25.53,25.49,25.5,54200.0,21.382,21.3904,21.3569,21.3653,54200.0
2012-02-01 11:25:00,25.5,25.53,25.5,25.52,35200.0,21.3653,21.3904,21.3653,21.382,35200.0
2012-02-01 11:30:00,25.52,25.55,25.52,25.55,20400.0,21.382,21.4072,21.382,21.4072,20400.0
2012-02-01 11:35:00,25.56,25.6,25.55,25.58,103800.0,21.4155,21.4491,21.4072,21.4323,103800.0
2012-02-01 11:40:00,25.59,25.59,25.55,25.57,37600.0,21.4407,21.4407,21.4072,21.4239,37600.0
2012-02-01 11:45:00,25.57,25.58,25.54,25.55,44800.0,21.4239,21.4323,21.3988,21.4072,44800.0
2012-02-01 11:50:00,25.56,25.59,25.54,25.58,47400.0,21.4155,21.4407,21.3988,21.4323,47400.0
2012-02-01 11:55:00,25.59,25.61,25.57,25.59,37000.0,21.4407,21.4574,21.4239,21.4407,37000.0
2012-02-01 12:00:00,25.59,25.61,25.59,25.61,17000.0,21.4407,21.4574,21.4407,21.4574,17000.0
2012-02-01 12:05:00,25.61,25.61,25.61,25.61,15200.0,21.4574,21.4574,21.4574,21.4574,15200.0
2012-02-01 12:10:00,25.61,25.66,25.61,25.65,69400.0,21.4574,21.4993,21.4574,21.4909,69400.0
2012-02-01 12:15:00,25.65,25.72,25.65,25.72,28600.0,21.4909,21.5496,21.4909,21.5496,28600.0
2012-02-01 12:20:00,25.72,25.75,25.71,25.74,34400.0,21.5496,21.5747,21.5412,21.5664,34400.0
2012-02-01 12:25:00,25.74,25.75,25.71,25.71,30400.0,21.5664,21.5747,21.5412,21.5412,30400.0
2012-02-01 12:30:00,25.72,25.75,25.72,25.74,25800.0,21.5496,21.5747,21.5496,21.5664,25800.0
2012-02-01 12:35:00,25.74,25.75,25.74,25.74,12200.0,21.5664,21.5747,21.5664,21.5664,12200.0
2012-02-01 12:40:00,25.75,25.75,25.71,25.71,42800.0,21.5747,21.5747,21.5412,21.5412,42800.0
2012-02-01 12:45:00,25.72,25.73,25.72,25.73,13400.0,21.5496,21.558,21.5496,21.558,13400.0
2012-02-01 12:50:00,25.73,25.75,25.73,25.74,21200.0,21.558,21.5747,21.558,21.5664,21200.0
2012-02-01 12:55:00,25.75,25.75,25.74,25.75,24600.0,21.5747,21.5747,21.5664,21.5747,24600.0
2012-02-01 13:00:00,25.75,25.77,25.75,25.77,19400.0,21.5747,21.5915,21.5747,21.5915,19400.0
2012-02-01 13:05:00,25.77,25.78,25.77,25.77,12000.0,21.5915,21.5999,21.5915,21.5915,12000.0
2012-02-01 13:10:00,25.77,25.79,25.75,25.75,54400.0,21.5915,21.6082,21.5747,21.5747,54400.0
2012-02-01 13:15:00,25.75,25.76,25.75,25.76,18400.0,21.5747,21.5831,21.5747,21.5831,18400.0
2012-02-01 13:20:00,25.76,25.78,25.75,25.78,34600.0,21.5831,21.5999,21.5747,21.5999,34600.0
2012-02-01 13:25:00,25.79,25.8,25.79,25.79,15400.0,21.6082,21.6166,21.6082,21.6082,15400.0
2012-02-01 13:30:00,25.79,25.79,25.76,25.77,37800.0,21.6082,21.6082,21.5831,21.5915,37800.0
2012-02-01 13:35:00,25.77,25.8,25.76,25.79,25200.0,21.5915,21.6166,21.5831,21.6082,25200.0
2012-02-01 13:40:00,25.79,25.81,25.79,25.8,37200.0,21.6082,21.625,21.6082,21.6166,37200.0
2012-02-01 13:45:00,25.81,25.82,25.8,25.81,53400.0,21.625,21.6334,21.6166,21.625,53400.0
2012-02-01 13:50:00,25.81,25.82,25.79,25.8,30400.0,21.625,21.6334,21.6082,21.6166,30400.0
2012-02-01 13:55:00,25.79,25.79,25.75,25.75,40600.0,21.6082,21.6082,21.5747,21.5747,40600.0
2012-02-01 14:00:00,25.76,25.78,25.75,25.75,59200.0,21.5831,21.5999,21.5747,21.5747,59200.0
2012-02-01 14:05:00,25.75,25.76,25.75,25.75,32800.0,21.5747,21.5831,21.5747,21.5747,32800.0
2012-02-01 14:10:00,25.75,25.75,25.75,25.75,29600.0,21.5747,21.5747,21.5747,21.5747,29600.0
2012-02-01 14:15:00,25.75,25.75,25.75,25.75,58400.0,21.5747,21.5747,21.5747,21.5747,58400.0
2012-02-01 14:20:00,25.75,25.77,25.75,25.75,145400.0,21.5747,21.5915,21.5747,21.5747,145400.0
2012-02-01 14:25:00,25.75,25.76,25.75,25.75,41600.0,21.5747,21.5831,21.5747,21.5747,41600.0
2012-02-01 14:30:00,25.75,25.75,25.75,25.75,36800.0,21.5747,21.5747,21.5747,21.5747,36800.0
2012-02-01 14:35:00,25.75,25.75,25.75,25.75,30800.0,21.5747,21.5747,21.5747,21.5747,30800.0
2012-02-01 14:40:00,25.75,25.75,25.72,25.73,89400.0,21.5747,21.5747,21.5496,21.558,89400.0
2012-02-01 14:45:00,25.73,25.74,25.71,25.71,29000.0,21.558,21.5664,21.5412,21.5412,29000.0
2012-02-01 14:50:00,25.71,25.74,25.71,25.74,30000.0,21.5412,21.5664,21.5412,21.5664,30000.0
2012-02-01 14:55:00,25.74,25.75,25.74,25.75,35800.0,21.5664,21.5747,21.5664,21.5747,35800.0
2012-02-01 15:00:00,25.75,25.76,25.75,25.75,95200.0,21.5747,21.5831,21.5747,21.5747,95200.0
2012-02-01 15:05:00,25.75,25.76,25.75,25.75,20600.0,21.5747,21.5831,21.5747,21.5747,20600.0
2012-02-01 15:10:00,25.75,25.77,25.73,25.74,61800.0,21.5747,21.5915,21.558,21.5664,61800.0
2012-02-01 15:15:00,25.74,25.74,25.72,25.72,20000.0,21.5664,21.5664,21.5496,21.5496,20000.0
2012-02-01 15:20:00,25.72,25.72,25.66,25.67,51800.0,21.5496,21.5496,21.4993,21.5077,51800.0
2012-02-01 15:25:00,25.67,25.68,25.65,25.65,108200.0,21.5077,21.5161,21.4909,21.4909,108200.0
2012-02-01 15:30:00,25.65,25.66,25.61,25.62,76600.0,21.4909,21.4993,21.4574,21.4658,76600.0
2012-02-01 15:35:00,25.62,25.65,25.62,25.62,87600.0,21.4658,21.4909,21.4658,21.4658,87600.0
2012-02-01 15:40:00,25.62,25.63,25.61,25.63,60200.0,21.4658,21.4742,21.4574,21.4742,60200.0
2012-02-01 15:45:00,25.62,25.65,25.61,25.63,180000.0,21.4658,21.4909,21.4574,21.4742,180000.0
2012-02-01 15:50:00,25.64,25.65,25.6,25.61,186800.0,21.4826,21.4909,21.4491,21.4574,186800.0
2012-02-01 15:55:00,25.61,25.64,25.59,25.62,233000.0,21.4574,21.4826,21.4407,21.4658,233000.0
2012-02-02 09:30:00,26.02,26.27,25.94,26.11,314000.0,21.801,22.0104,21.7339,21.8764,314000.0
2012-02-02 09:35:00,26.11,26.2,26.02,26.02,71800.0,21.8764,21.9518,21.801,21.801,71800.0
2012-02-02 09:40:00,26.01,26.14,26.01,26.14,36800.0,21.7926,21.9015,21.7926,21.9015,36800.0
2012-02-02 09:45:00,26.13,26.15,26.1,26.11,66800.0,21.8931,21.9099,21.868,21.8764,66800.0
2012-02-02 09:50:00,26.12,26.15,26.06,26.06,67600.0,21.8847,21.9099,21.8345,21.8345,67600.0
2012-02-02 09:55:00,26.05,26.05,25.99,26.02,70400.0,21.8261,21.8261,21.7758,21.801,70400.0
2012-02-02 10:00:00,26.02,26.04,25.97,25.99,223200.0,21.801,21.8177,21.7591,21.7758,223200.0
2012-02-02 10:05:00,25.99,26.0,25.95,26.0,112000.0,21.7758,21.7842,21.7423,21.7842,112000.0
2012-02-02 10:10:00,26.0,26.02,25.97,25.97,378400.0,21.7842,21.801,21.7591,21.7591,378400.0
2012-02-02 10:15:00,25.97,26.0,25.95,25.98,57000.0,21.7591,21.7842,21.7423,21.7674,57000.0
2012-02-02 10:20:00,25.98,26.0,25.88,25.89,70800.0,21.7674,21.7842,21.6837,21.692,70800.0
2012-02-02 10:25:00,25.88,25.94,25.85,25.94,74800.0,21.6837,21.7339,21.6585,21.7339,74800.0
2012-02-02 10:30:00,25.93,25.95,25.92,25.93,34600.0,21.7255,21.7423,21.7172,21.7255,34600.0
2012-02-02 10:35:00,25.93,25.93,25.88,25.91,79400.0,21.7255,21.7255,21.6837,21.7088,79400.0
2012-02-02 10:40:00,25.91,25.94,25.9,25.9,83400.0,21.7088,21.7339,21.7004,21.7004,83400.0
2012-02-02 10:45:00,25.9,25.92,25.88,25.9,51400.0,21.7004,21.7172,21.6837,21.7004,51400.0
2012-02-02 10:50:00,25.9,25.9,25.86,25.9,69800.0,21.7004,21.7004,21.6669,21.7004,69800.0
2012-02-02 10:55:00,25.89,25.9,25.81,25.81,48200.0,21.692,21.7004,21.625,21.625,48200.0
2012-02-02 11:00:00,25.82,25.82,25.74,25.75,76800.0,21.6334,21.6334,21.5664,21.5747,76800.0
2012-02-02 11:05:00,25.75,25.75,25.71,25.71,71400.0,21.5747,21.5747,21.5412,21.5412,71400.0
2012-02-02 11:10:00,25.71,25.75,25.7,25.75,40600.0,21.5412,21.5747,21.5328,21.5747,40600.0
2012-02-02 11:15:00,25.75,25.75,25.71,25.72,50000.0,21.5747,21.5747,21.5412,21.5496,50000.0
2012-02-02 11:20:00,25.72,25.73,25.66,25.66,54800.0,21.5496,21.558,21.4993,21.4993,54800.0
2012-02-02 11:25:00,25.67,25.67,25.61,25.63,85800.0,21.5077,21.5077,21.4574,21.4742,85800.0
2012-02-02 11:30:00,25.61,25.66,25.6,25.66,39200.0,21.4574,21.4993,21.4491,21.4993,39200.0
2012-02-02 11:35:00,25.65,25.67,25.63,25.64,60000.0,21.4909,21.5077,21.4742,21.4826,60000.0
2012-02-02 11:40:00,25.64,25.67,25.64,25.64,83200.0,21.4826,21.5077,21.4826,21.4826,83200.0
2012-02-02 11:45:00,25.65,25.67,25.63,25.67,25200.0,21.4909,21.5077,21.4742,21.5077,25200.0
2012-02-02 11:50:00,25.67,25.67,25.66,25.66,37800.0,21.5077,21.5077,21.4993,21.4993,37800.0
2012-02-02 11:55:00,25.66,25.67,25.65,25.65,25800.0,21.4993,21.5077,21.4909,21.4909,25800.0
2012-02-02 12:00:00,25.65,25.67,25.65,25.65,12200.0,21.4909,21.5077,21.4909,21.4909,12200.0
2012-02-02 12:05:00,25.65,25.66,25.64,25.65,29800.0,21.4909,21.4993,21.4826,21.4909,29800.0
2012-02-02 12:10:00,25.64,25.65,25.59,25.59,37000.0,21.4826,21.4909,21.4407,21.4407,37000.0
2012-02-02 12:15:00,25.59,25.6,25.58,25.59,17800.0,21.4407,21.4491,21.4323,21.4407,17800.0
2012-02-02 12:20:00,25.59,25.6,25.58,25.6,44800.0,21.4407,21.4491,21.4323,21.4491,44800.0
2012-02-02 12:25:00,25.6,25.6,25.57,25.59,53800.0,21.4491,21.4491,21.4239,21.4407,53800.0
2012-02-02 12:30:00,25.59,25.6,25.59,25.59,14000.0,21.4407,21.4491,21.4407,21.4407,14000.0
2012-02-02 12:35:00,25.59,25.59,25.57,25.59,22200.0,21.4407,21.4407,21.4239,21.4407,22200.0
2012-02-02 12:40:00,25.58,25.6,25.58,25.59,30200.0,21.4323,21.4491,21.4323,21.4407,30200.0
2012-02-02 12:45:00,25.6,25.63,25.59,25.62,38400.0,21.4491,21.4742,21.4407,21.4658,38400.0
2012-02-02 12:50:00,25.61,25.62,25.6,25.6,26600.0,21.4574,21.4658,21.4491,21.4491,26600.0
2012-02-02 12:55:00,25.6,25.64,25.59,25.61,81400.0,21.4491,21.4826,21.4407,21.4574,81400.0
2012-02-02 13:00:00,25.61,25.64,25.6,25.6,95000.0,21.4574,21.4826,21.4491,21.4491,95000.0
2012-02-02 13:05:00,25.6,25.61,25.58,25.59,16200.0,21.4491,21.4574,21.4323,21.4407,16200.0
2012-02-02 13:10:00,25.59,25.6,25.57,25.58,23800.0,21.4407,21.4491,21.4239,21.4323,23800.0
2012-02-02 13:15:00,25.57,25.58,25.55,25.55,88000.0,21.4239,21.4323,21.4072,21.4072,88000.0
2012-02-02 13:20:00,25.55,25.58,25.55,25.57,38200.0,21.4072,21.4323,21.4072,21.4239,38200.0
2012-02-02 13:25:00,25.57,25.6,25.57,25.6,32600.0,21.4239,21.4491,21.4239,21.4491,32600.0
2012-02-02 13:30:00,25.6,25.61,25.59,25.61,26000.0,21.4491,21.4574,21.4407,21.4574,26000.0
2012-02-02 13:35:00,25.61,25.61,25.6,25.61,25200.0,21.4574,21.4574,21.4491,21.4574,25200.0
2012-02-02 13:40:00,25.61,25.64,25.61,25.63,53000.0,21.4574,21.4826,21.4574,21.4742,53000.0
2012-02-02 13:45:00,25.64,25.66,25.63,25.64,24600.0,21.4826,21.4993,21.4742,21.4826,24600.0
2012-02-02 13:50:00,25.64,25.65,25.6,25.6,236600.0,21.4826,21.4909,21.4491,21.4491,236600.0
2012-02-02 13:55:00,25.61,25.62,25.58,25.58,31800.0,21.4574,21.4658,21.4323,21.4323,31800.0
2012-02-02 14:00:00,25.58,25.6,25.56,25.6,23600.0,21.4323,21.4491,21.4155,21.4491,23600.0
2012-02-02 14:05:00,25.6,25.63,25.6,25.61,22200.0,21.4491,21.4742,21.4491,21.4574,22200.0
2012-02-02 14:10:00,25.61,25.61,25.6,25.61,13600.0,21.4574,21.4574,21.4491,21.4574,13600.0
2012-02-02 14:15:00,25.61,25.63,25.61,25.61,27000.0,21.4574,21.4742,21.4574,21.4574,27000.0
2012-02-02 14:20:00,25.61,25.64,25.61,25.63,211800.0,21.4574,21.4826,21.4574,21.4742,211800.0
2012-02-02 14:25:00,25.63,25.65,25.61,25.65,46800.0,21.4742,21.4909,21.4574,21.4909,46800.0
2012-02-02 14:30:00,25.65,25.67,25.65,25.67,47800.0,21.4909,21.5077,21.4909,21.5077,47800.0
2012-02-02 14:35:00,25.66,25.67,25.64,25.67,169800.0,21.4993,21.5077,21.4826,21.5077,169800.0
2012-02-02 14:40:00,25.66,25.66,25.64,25.65,21200.0,21.4993,21.4993,21.4826,21.4909,21200.0
2012-02-02 14:45:00,25.64,25.65,25.61,25.63,24200.0,21.4826,21.4909,21.4574,21.4742,24200.0
2012-02-02 14:50:00,25.63,25.64,25.6,25.61,22000.0,21.4742,21.4826,21.4491,21.4574,22000.0
2012-02-02 14:55:00,25.61,25.63,25.59,25.6,35200.0,21.4574,21.4742,21.4407,21.4491,35200.0
2012-02-02 15:00:00,25.6,25.61,25.59,25.61,24800.0,21.4491,21.4574,21.4407,21.4574,24800.0
2012-02-02 15:05:00,25.61,25.61,25.59,25.59,27000.0,21.4574,21.4574,21.4407,21.4407,27000.0
2012-02-02 15:10:00,25.59,25.61,25.58,25.6,61600.0,21.4407,21.4574,21.4323,21.4491,61600.0
2012-02-02 15:15:00,25.61,25.63,25.61,25.61,44400.0,21.4574,21.4742,21.4574,21.4574,44400.0
2012-02-02 15:20:00,25.61,25.63,25.61,25.63,51400.0,21.4574,21.4742,21.4574,21.4742,51400.0
2012-02-02 15:25:00,25.63,25.63,25.61,25.61,141400.0,21.4742,21.4742,21.4574,21.4574,141400.0
2012-02-02 15:30:00,25.61,25.63,25.61,25.61,44000.0,21.4574,21.4742,21.4574,21.4574,44000.0
2012-02-02 15:35:00,25.62,25.64,25.61,25.62,114200.0,21.4658,21.4826,21.4574,21.4658,114200.0
2012-02-02 15:40:00,25.63,25.67,25.63,25.65,50600.0,21.4742,21.5077,21.4742,21.4909,50600.0
2012-02-02 15:45:00,25.65,25.65,25.61,25.61,85600.0,21.4909,21.4909,21.4574,21.4574,85600.0
2012-02-02 15:50:00,25.61,25.63,25.58,25.6,158200.0,21.4574,21.4742,21.4323,21.4491,158200.0
2012-02-02 15:55:00,25.61,25.62,25.59,25.6,232200.0,21.4574,21.4658,21.4407,21.4491,232200.0
2012-02-03 09:30:00,26.0,26.02,25.8,25.88,138400.0,21.7842,21.801,21.6166,21.6837,138400.0
2012-02-03 09:35:00,25.88,25.9,25.79,25.8,100400.0,21.6837,21.7004,21.6082,21.6166,100400.0
2012-02-03 09:40:00,25.8,25.8,25.7,25.77,102800.0,21.6166,21.6166,21.5328,21.5915,102800.0
2012-02-03 09:45:00,25.76,25.81,25.74,25.78,62000.0,21.5831,21.625,21.5664,21.5999,62000.0
2012-02-03 09:50:00,25.78,25.78,25.75,25.77,41600.0,21.5999,21.5999,21.5747,21.5915,41600.0
2012-02-03 09:55:00,25.77,25.78,25.73,25.75,75400.0,21.5915,21.5999,21.558,21.5747,75400.0
2012-02-03 10:00:00,25.75,25.83,25.75,25.8,74800.0,21.5747,21.6418,21.5747,21.6166,74800.0
2012-02-03 10:05:00,25.81,25.88,25.81,25.86,49000.0,21.625,21.6837,21.625,21.6669,49000.0
2012-02-03 10:10:00,25.86,25.87,25.82,25.82,73800.0,21.6669,21.6753,21.6334,21.6334,73800.0
2012-02-03 10:15:00,25.82,25.85,25.81,25.82,110200.0,21.6334,21.6585,21.625,21.6334,110200.0
2012-02-03 10:20:00,25.82,25.84,25.82,25.83,88800.0,21.6334,21.6501,21.6334,21.6418,88800.0
2012-02-03 10:25:00,25.83,25.86,25.82,25.86,56800.0,21.6418,21.6669,21.6334,21.6669,56800.0
2012-02-03 10:30:00,25.86,25.9,25.86,25.86,75000.0,21.6669,21.7004,21.6669,21.6669,75000.0
2012-02-03 10:35:00,25.86,25.9,25.85,25.88,65600.0,21.6669,21.7004,21.6585,21.6837,65600.0
2012-02-03 10:40:00,25.88,25.9,25.87,25.9,79800.0,21.6837,21.7004,21.6753,21.7004,79800.0
2012-02-03 10:45:00,25.9,25.93,25.89,25.93,33800.0,21.7004,21.7255,21.692,21.7255,33800.0
2012-02-03 10:50:00,25.93,25.96,25.93,25.96,43400.0,21.7255,21.7507,21.7255,21.7507,43400.0
2012-02-03 10:55:00,25.96,25.98,25.93,25.95,79600.0,21.7507,21.7674,21.7255,21.7423,79600.0
2012-02-03 11:00:00,25.95,25.96,25.93,25.95,31600.0,21.7423,21.7507,21.7255,21.7423,31600.0
2012-02-03 11:05:00,25.95,25.95,25.93,25.95,17600.0,21.7423,21.7423,21.7255,21.7423,17600.0
2012-02-03 11:10:00,25.94,25.95,25.93,25.93,26600.0,21.7339,21.7423,21.7255,21.7255,26600.0
2012-02-03 11:15:00,25.93,25.96,25.93,25.96,27600.0,21.7255,21.7507,21.7255,21.7507,27600.0
2012-02-03 11:20:00,25.96,25.99,25.95,25.96,58800.0,21.7507,21.7758,21.7423,21.7507,58800.0
2012-02-03 11:25:00,25.97,25.99,25.96,25.98,24000.0,21.7591,21.7758,21.7507,21.7674,24000.0
2012-02-03 11:30:00,25.97,25.97,25.95,25.95,11600.0,21.7591,21.7591,21.7423,21.7423,11600.0
2012-02-03 11:35:00,25.95,25.97,25.95,25.96,41600.0,21.7423,21.7591,21.7423,21.7507,41600.0
2012-02-03 11:40:00,25.96,25.99,25.96,25.99,29800.0,21.7507,21.7758,21.7507,21.7758,29800.0
2012-02-03 11:45:00,25.99,26.0,25.98,25.98,57400.0,21.7758,21.7842,21.7674,21.7674,57400.0
2012-02-03 11:50:00,25.98,25.99,25.97,25.97,41000.0,21.7674,21.7758,21.7591,21.7591,41000.0
2012-02-03 11:55:00,25.97,25.98,25.95,25.96,18400.0,21.7591,21.7674,21.7423,21.7507,18400.0
2012-02-03 12:00:00,25.96,25.97,25.93,25.97,23400.0,21.7507,21.7591,21.7255,21.7591,23400.0
2012-02-03 12:05:00,25.97,25.98,25.96,25.97,15400.0,21.7591,21.7674,21.7507,21.7591,15400.0
2012-02-03 12:10:00,25.97,25.98,25.92,25.93,79400.0,21.7591,21.7674,21.7172,21.7255,79400.0
2012-02-03 12:15:00,25.93,25.97,25.92,25.93,95000.0,21.7255,21.7591,21.7172,21.7255,95000.0
2012-02-03 12:20:00,25.93,25.98,25.93,25.97,27200.0,21.7255,21.7674,21.7255,21.7591,27200.0
2012-02-03 12:25:00,25.97,25.98,25.96,25.98,11600.0,21.7591,21.7674,21.7507,21.7674,11600.0
2012-02-03 12:30:00,25.97,26.0,25.97,26.0,48200.0,21.7591,21.7842,21.7591,21.7842,48200.0
2012-02-03 12:35:00,26.0,26.03,26.0,26.03,21600.0,21.7842,21.8093,21.7842,21.8093,21600.0
2012-02-03 12:40:00,26.03,26.05,26.02,26.04,64600.0,21.8093,21.8261,21.801,21.8177,64600.0
2012-02-03 12:45:00,26.03,26.06,26.03,26.04,51400.0,21.8093,21.8345,21.8093,21.8177,51400.0
2012-02-03 12:50:00,26.04,26.04,26.02,26.04,41400.0,21.8177,21.8177,21.801,21.8177,41400.0
2012-02-03 12:55:00,26.04,26.05,26.02,26.04,24400.0,21.8177,21.8261,21.801,21.8177,24400.0
2012-02-03 13:00:00,26.04,26.08,26.03,26.07,20000.0,21.8177,21.8512,21.8093,21.8428,20000.0
2012-02-03 13:05:00,26.07,26.09,26.06,26.09,28400.0,21.8428,21.8596,21.8345,21.8596,28400.0
2012-02-03 13:10:00,26.08,26.09,26.05,26.06,65800.0,21.8512,21.8596,21.8261,21.8345,65800.0
2012-02-03 13:15:00,26.05,26.07,26.05,26.06,27200.0,21.8261,21.8428,21.8261,21.8345,27200.0
2012-02-03 13:20:00,26.06,26.06,26.03,26.03,31400.0,21.8345,21.8345,21.8093,21.8093,31400.0
2012-02-03 13:25:00,26.03,26.08,26.03,26.06,68800.0,21.8093,21.8512,21.8093,21.8345,68800.0
2012-02-03 13:30:00,26.06,26.07,26.05,26.06,49000.0,21.8345,21.8428,21.8261,21.8345,49000.0
2012-02-03 13:35:00,26.07,26.08,26.06,26.07,43200.0,21.8428,21.8512,21.8345,21.8428,43200.0
2012-02-03 13:40:00,26.08,26.09,26.07,26.09,10200.0,21.8512,21.8596,21.8428,21.8596,10200.0
2012-02-03 13:45:00,26.09,26.11,26.09,26.11,26400.0,21.8596,21.8764,21.8596,21.8764,26400.0
2012-02-03 13:50:00,26.11,26.11,26.1,26.1,90400.0,21.8764,21.8764,21.868,21.868,90400.0
2012-02-03 13:55:00,26.1,26.12,26.1,26.11,68600.0,21.868,21.8847,21.868,21.8764,68600.0
2012-02-03 14:00:00,26.11,26.13,26.11,26.13,19200.0,21.8764,21.8931,21.8764,21.8931,19200.0
2012-02-03 14:05:00,26.13,26.16,26.13,26.15,33800.0,21.8931,21.9183,21.8931,21.9099,33800.0
2012-02-03 14:10:00,26.16,26.16,26.13,26.13,70400.0,21.9183,21.9183,21.8931,21.8931,70400.0
2012-02-03 14:15:00,26.13,26.14,26.11,26.12,44600.0,21.8931,21.9015,21.8764,21.8847,44600.0
2012-02-03 14:20:00,26.13,26.15,26.13,26.13,64000.0,21.8931,21.9099,21.8931,21.8931,64000.0
2012-02-03 14:25:00,26.13,26.14,26.1,26.1,58600.0,21.8931,21.9015,21.868,21.868,58600.0
2012-02-03 14:30:00,26.1,26.1,26.06,26.06,40800.0,21.868,21.868,21.8345,21.8345,40800.0
2012-02-03 14:35:00,26.06,26.06,25.99,25.99,153800.0,21.8345,21.8345,21.7758,21.7758,153800.0
2012-02-03 14:40:00,25.99,26.0,25.97,25.98,49000.0,21.7758,21.7842,21.7591,21.7674,49000.0
2012-02-03 14:45:00,25.98,26.0,25.98,26.0,18000.0,21.7674,21.7842,21.7674,21.7842,18000.0
2012-02-03 14:50:00,26.0,26.0,25.95,25.95,82200.0,21.7842,21.7842,21.7423,21.7423,82200.0
2012-02-03 14:55:00,25.95,25.96,25.93,25.93,53200.0,21.7423,21.7507,21.7255,21.7255,53200.0
2012-02-03 15:00:00,25.94,25.94,25.93,25.93,33200.0,21.7339,21.7339,21.7255,21.7255,33200.0
2012-02-03 15:05:00,25.93,25.93,25.83,25.85,274200.0,21.7255,21.7255,21.6418,21.6585,274200.0
2012-02-03 15:10:00,25.85,25.86,25.84,25.85,114000.0,21.6585,21.6669,21.6501,21.6585,114000.0
2012-02-03 15:15:00,25.85,25.85,25.85,25.85,46000.0,21.6585,21.6585,21.6585,21.6585,46000.0
2012-02-03 15:20:00,25.85,25.9,25.85,25.9,51600.0,21.6585,21.7004,21.6585,21.7004,51600.0
2012-02-03 15:25:00,25.9,25.9,25.89,25.9,46400.0,21.7004,21.7004,21.692,21.7004,46400.0
2012-02-03 15:30:00,25.9,25.91,25.85,25.85,108000.0,21.7004,21.7088,21.6585,21.6585,108000.0
2012-02-03 15:35:00,25.85,25.86,25.85,25.85,57000.0,21.6585,21.6669,21.6585,21.6585,57000.0
2012-02-03 15:40:00,25.85,25.85,25.8,25.85,111200.0,21.6585,21.6585,21.6166,21.6585,111200.0
2012-02-03 15:45:00,25.85,25.88,25.84,25.88,76000.0,21.6585,21.6837,21.6501,21.6837,76000.0
2012-02-03 15:50:00,25.88,25.89,25.82,25.86,239000.0,21.6837,21.692,21.6334,21.6669,239000.0
2012-02-03 15:55:00,25.86,25.89,25.86,25.88,169000.0,21.6669,21.692,21.6669,21.6837,169000.0
2012-02-06 09:30:00,25.82,25.83,25.61,25.61,142000.0,21.6334,21.6418,21.4574,21.4574,142000.0
2012-02-06 09:35:00,25.61,25.64,25.59,25.6,89400.0,21.4574,21.4826,21.4407,21.4491,89400.0
2012-02-06 09:40:00,25.6,25.61,25.59,25.6,91800.0,21.4491,21.4574,21.4407,21.4491,91800.0
2012-02-06 09:45:00,25.6,25.64,25.59,25.64,59400.0,21.4491,21.4826,21.4407,21.4826,59400.0
2012-02-06 09:50:00,25.64,25.65,25.55,25.56,138200.0,21.4826,21.4909,21.4072,21.4155,138200.0
2012-02-06 09:55:00,25.56,25.56,25.5,25.52,95200.0,21.4155,21.4155,21.3653,21.382,95200.0
2012-02-06 10:00:00,25.52,25.54,25.5,25.53,77200.0,21.382,21.3988,21.3653,21.3904,77200.0
2012-02-06 10:05:00,25.54,25.54,25.51,25.53,75200.0,21.3988,21.3988,21.3736,21.3904,75200.0
2012-02-06 10:10:00,25.53,25.53,25.49,25.5,102000.0,21.3904,21.3904,21.3569,21.3653,102000.0
2012-02-06 10:15:00,25.5,25.5,25.47,25.48,107400.0,21.3653,21.3653,21.3401,21.3485,107400.0
2012-02-06 10:20:00,25.48,25.5,25.48,25.5,67000.0,21.3485,21.3653,21.3485,21.3653,67000.0
2012-02-06 10:25:00,25.5,25.5,25.48,25.48,64600.0,21.3653,21.3653,21.3485,21.3485,64600.0
2012-02-06 10:30:00,25.48,25.5,25.48,25.5,56600.0,21.3485,21.3653,21.3485,21.3653,56600.0
2012-02-06 10:35:00,25.5,25.5,25.48,25.5,102200.0,21.3653,21.3653,21.3485,21.3653,102200.0
2012-02-06 10:40:00,25.5,25.5,25.48,25.5,38600.0,21.3653,21.3653,21.3485,21.3653,38600.0
2012-02-06 10:45:00,25.5,25.51,25.46,25.5,103600.0,21.3653,21.3736,21.3318,21.3653,103600.0
2012-02-06 10:50:00,25.49,25.55,25.49,25.55,46200.0,21.3569,21.4072,21.3569,21.4072,46200.0
2012-02-06 10:55:00,25.54,25.56,25.54,25.55,54800.0,21.3988,21.4155,21.3988,21.4072,54800.0
2012-02-06 11:00:00,25.56,25.6,25.54,25.6,40400.0,21.4155,21.4491,21.3988,21.4491,40400.0
2012-02-06 11:05:00,25.59,25.6,25.57,25.58,45000.0,21.4407,21.4491,21.4239,21.4323,45000.0
2012-02-06 11:10:00,25.58,25.61,25.56,25.56,77000.0,21.4323,21.4574,21.4155,21.4155,77000.0
2012-02-06 11:15:00,25.56,25.6,25.55,25.56,68200.0,21.4155,21.4491,21.4072,21.4155,68200.0
2012-02-06 11:20:00,25.56,25.57,25.53,25.54,30400.0,21.4155,21.4239,21.3904,21.3988,30400.0
2012-02-06 11:25:00,25.55,25.55,25.54,25.54,18400.0,21.4072,21.4072,21.3988,21.3988,18400.0
2012-02-06 11:30:00,25.54,25.59,25.54,25.58,46000.0,21.3988,21.4407,21.3988,21.4323,46000.0
2012-02-06 11:35:00,25.58,25.58,25.52,25.53,36400.0,21.4323,21.4323,21.382,21.3904,36400.0
2012-02-06 11:40:00,25.53,25.57,25.53,25.57,21600.0,21.3904,21.4239,21.3904,21.4239,21600.0
2012-02-06 11:45:00,25.57,25.58,25.54,25.54,28600.0,21.4239,21.4323,21.3988,21.3988,28600.0
2012-02-06 11:50:00,25.54,25.55,25.52,25.53,23800.0,21.3988,21.4072,21.382,21.3904,23800.0
2012-02-06 11:55:00,25.53,25.54,25.52,25.52,138200.0,21.3904,21.3988,21.382,21.382,138200.0
2012-02-06 12:00:00,25.53,25.54,25.53,25.54,55800.0,21.3904,21.3988,21.3904,21.3988,55800.0
2012-02-06 12:05:00,25.54,25.54,25.52,25.52,80600.0,21.3988,21.3988,21.382,21.382,80600.0
2012-02-06 12:10:00,25.53,25.54,25.52,25.54,30600.0,21.3904,21.3988,21.382,21.3988,30600.0
2012-02-06 12:15:00,25.53,25.54,25.52,25.52,25400.0,21.3904,21.3988,21.382,21.382,25400.0
2012-02-06 12:20:00,25.52,25.53,25.5,25.5,28800.0,21.382,21.3904,21.3653,21.3653,28800.0
2012-02-06 12:25:00,25.5,25.5,25.5,25.5,13800.0,21.3653,21.3653,21.3653,21.3653,13800.0
2012-02-06 12:30:00,25.5,25.51,25.49,25.51,30800.0,21.3653,21.3736,21.3569,21.3736,30800.0
2012-02-06 12:35:00,25.52,25.55,25.51,25.55,21400.0,21.382,21.4072,21.3736,21.4072,21400.0
2012-02-06 12:40:00,25.55,25.58,25.54,25.58,31000.0,21.4072,21.4323,21.3988,21.4323,31000.0
2012-02-06 12:45:00,25.58,25.58,25.55,25.55,22200.0,21.4323,21.4323,21.4072,21.4072,22200.0
2012-02-06 12:50:00,25.55,25.57,25.54,25.54,22800.0,21.4072,21.4239,21.3988,21.3988,22800.0
2012-02-06 12:55:00,25.55,25.55,25.53,25.53,15400.0,21.4072,21.4072,21.3904,21.3904,15400.0
2012-02-06 13:00:00,25.53,25.54,25.52,25.54,22200.0,21.3904,21.3988,21.382,21.3988,22200.0
2012-02-06 13:05:00,25.55,25.55,25.53,25.53,21000.0,21.4072,21.4072,21.3904,21.3904,21000.0
2012-02-06 13:10:00,25.53,25.56,25.53,25.55,38000.0,21.3904,21.4155,21.3904,21.4072,38000.0
2012-02-06 13:15:00,25.56,25.58,25.56,25.58,31200.0,21.4155,21.4323,21.4155,21.4323,31200.0
2012-02-06 13:20:00,25.58,25.61,25.58,25.61,31200.0,21.4323,21.4574,21.4323,21.4574,31200.0
2012-02-06 13:25:00,25.61,25.63,25.61,25.63,8000.0,21.4574,21.4742,21.4574,21.4742,8000.0
2012-02-06 13:30:00,25.63,25.64,25.61,25.64,29400.0,21.4742,21.4826,21.4574,21.4826,29400.0
2012-02-06 13:35:00,25.64,25.64,25.61,25.61,28200.0,21.4826,21.4826,21.4574,21.4574,28200.0
2012-02-06 13:40:00,25.61,25.63,25.61,25.63,19000.0,21.4574,21.4742,21.4574,21.4742,19000.0
2012-02-06 13:45:00,25.63,25.63,25.61,25.62,22400.0,21.4742,21.4742,21.4574,21.4658,22400.0
2012-02-06 13:50:00,25.62,25.63,25.6,25.61,28400.0,21.4658,21.4742,21.4491,21.4574,28400.0
2012-02-06 13:55:00,25.61,25.62,25.61,25.62,7600.0,21.4574,21.4658,21.4574,21.4658,7600.0
2012-02-06 14:00:00,25.62,25.63,25.61,25.63,17600.0,21.4658,21.4742,21.4574,21.4742,17600.0
2012-02-06 14:05:00,25.63,25.63,25.62,25.63,35600.0,21.4742,21.4742,21.4658,21.4742,35600.0
2012-02-06 14:10:00,25.63,25.63,25.62,25.63,16200.0,21.4742,21.4742,21.4658,21.4742,16200.0
2012-02-06 14:15:00,25.62,25.63,25.61,25.61,12800.0,21.4658,21.4742,21.4574,21.4574,12800.0
2012-02-06 14:20:00,25.61,25.61,25.6,25.6,30600.0,21.4574,21.4574,21.4491,21.4491,30600.0
2012-02-06 14:25:00,25.6,25.6,25.59,25.6,19600.0,21.4491,21.4491,21.4407,21.4491,19600.0
2012-02-06 14:30:00,25.6,25.6,25.59,25.6,14800.0,21.4491,21.4491,21.4407,21.4491,14800.0
2012-02-06 14:35:00,25.59,25.6,25.59,25.59,15000.0,21.4407,21.4491,21.4407,21.4407,15000.0
2012-02-06 14:40:00,25.6,25.6,25.59,25.59,35400.0,21.4491,21.4491,21.4407,21.4407,35400.0
2012-02-06 14:45:00,25.59,25.6,25.58,25.6,43400.0,21.4407,21.4491,21.4323,21.4491,43400.0
2012-02-06 14:50:00,25.6,25.6,25.59,25.6,27600.0,21.4491,21.4491,21.4407,21.4491,27600.0
2012-02-06 14:55:00,25.6,25.63,25.6,25.62,42800.0,21.4491,21.4742,21.4491,21.4658,42800.0
2012-02-06 15:00:00,25.62,25.64,25.61,25.63,63200.0,21.4658,21.4826,21.4574,21.4742,63200.0
2012-02-06 15:05:00,25.64,25.65,25.62,25.63,58600.0,21.4826,21.4909,21.4658,21.4742,58600.0
2012-02-06 15:10:00,25.63,25.64,25.62,25.63,40600.0,21.4742,21.4826,21.4658,21.4742,40600.0
2012-02-06 15:15:00,25.63,25.66,25.63,25.65,62000.0,21.4742,21.4993,21.4742,21.4909,62000.0
2012-02-06 15:20:00,25.66,25.66,25.64,25.64,46400.0,21.4993,21.4993,21.4826,21.4826,46400.0
2012-02-06 15:25:00,25.64,25.65,25.63,25.64,81200.0,21.4826,21.4909,21.4742,21.4826,81200.0
2012-02-06 15:30:00,25.64,25.65,25.63,25.63,66400.0,21.4826,21.4909,21.4742,21.4742,66400.0
2012-02-06 15:35:00,25.63,25.64,25.61,25.63,64400.0,21.4742,21.4826,21.4574,21.4742,64400.0
2012-02-06 15:40:00,25.63,25.63,25.59,25.61,102200.0,21.4742,21.4742,21.4407,21.4574,102200.0
2012-02-06 15:45:00,25.61,25.61,25.6,25.61,69000.0,21.4574,21.4574,21.4491,21.4574,69000.0
2012-02-06 15:50:00,25.61,25.65,25.61,25.62,133200.0,21.4574,21.4909,21.4574,21.4658,133200.0
2012-02-06 15:55:00,25.62,25.67,25.61,25.66,201000.0,21.4658,21.5077,21.4574,21.4993,201000.0
2012-02-07 09:30:00,25.62,25.75,25.62,25.66,60800.0,21.4658,21.5747,21.4658,21.4993,60800.0
2012-02-07 09:35:00,25.66,25.72,25.64,25.65,63800.0,21.4993,21.5496,21.4826,21.4909,63800.0
2012-02-07 09:40:00,25.66,25.75,25.66,25.75,44200.0,21.4993,21.5747,21.4993,21.5747,44200.0
2012-02-07 09:45:00,25.75,25.75,25.66,25.68,64200.0,21.5747,21.5747,21.4993,21.5161,64200.0
2012-02-07 09:50:00,25.67,25.69,25.63,25.69,76200.0,21.5077,21.5245,21.4742,21.5245,76200.0
2012-02-07 09:55:00,25.7,25.74,25.68,25.72,47600.0,21.5328,21.5664,21.5161,21.5496,47600.0
2012-02-07 10:00:00,25.72,25.75,25.68,25.7,66200.0,21.5496,21.5747,21.5161,21.5328,66200.0
2012-02-07 10:05:00,25.7,25.71,25.66,25.68,39000.0,21.5328,21.5412,21.4993,21.5161,39000.0
2012-02-07 10:10:00,25.67,25.72,25.67,25.72,26400.0,21.5077,21.5496,21.5077,21.5496,26400.0
2012-02-07 10:15:00,25.72,25.74,25.72,25.73,16400.0,21.5496,21.5664,21.5496,21.558,16400.0
2012-02-07 10:20:00,25.73,25.77,25.73,25.75,24800.0,21.558,21.5915,21.558,21.5747,24800.0
2012-02-07 10:25:00,25.75,25.75,25.72,25.72,24600.0,21.5747,21.5747,21.5496,21.5496,24600.0
2012-02-07 10:30:00,25.72,25.72,25.7,25.71,25000.0,21.5496,21.5496,21.5328,21.5412,25000.0
2012-02-07 10:35:00,25.71,25.72,25.7,25.71,20800.0,21.5412,21.5496,21.5328,21.5412,20800.0
2012-02-07 10:40:00,25.71,25.76,25.71,25.75,28200.0,21.5412,21.5831,21.5412,21.5747,28200.0
2012-02-07 10:45:00,25.75,25.75,25.73,25.74,15200.0,21.5747,21.5747,21.558,21.5664,15200.0
2012-02-07 10:50:00,25.74,25.75,25.72,25.74,18400.0,21.5664,21.5747,21.5496,21.5664,18400.0
2012-02-07 10:55:00,25.73,25.75,25.73,25.75,52600.0,21.558,21.5747,21.558,21.5747,52600.0
2012-02-07 11:00:00,25.75,25.75,25.75,25.75,15400.0,21.5747,21.5747,21.5747,21.5747,15400.0
2012-02-07 11:05:00,25.75,25.78,25.75,25.78,24000.0,21.5747,21.5999,21.5747,21.5999,24000.0
2012-02-07 11:10:00,25.78,25.78,25.77,25.77,26200.0,21.5999,21.5999,21.5915,21.5915,26200.0
2012-02-07 11:15:00,25.77,25.78,25.76,25.77,11600.0,21.5915,21.5999,21.5831,21.5915,11600.0
2012-02-07 11:20:00,25.77,25.78,25.76,25.78,25400.0,21.5915,21.5999,21.5831,21.5999,25400.0
2012-02-07 11:25:00,25.77,25.78,25.77,25.78,22600.0,21.5915,21.5999,21.5915,21.5999,22600.0
2012-02-07 11:30:00,25.78,25.8,25.77,25.8,22200.0,21.5999,21.6166,21.5915,21.6166,22200.0
2012-02-07 11:35:00,25.8,25.82,25.8,25.82,56000.0,21.6166,21.6334,21.6166,21.6334,56000.0
2012-02-07 11:40:00,25.82,25.83,25.81,25.81,22400.0,21.6334,21.6418,21.625,21.625,22400.0
2012-02-07 11:45:00,25.82,25.83,25.81,25.82,27200.0,21.6334,21.6418,21.625,21.6334,27200.0
2012-02-07 11:50:00,25.82,25.83,25.8,25.82,25800.0,21.6334,21.6418,21.6166,21.6334,25800.0
2012-02-07 11:55:00,25.82,25.85,25.82,25.85,22800.0,21.6334,21.6585,21.6334,21.6585,22800.0
2012-02-07 12:00:00,25.85,25.86,25.83,25.83,26000.0,21.6585,21.6669,21.6418,21.6418,26000.0
2012-02-07 12:05:00,25.83,25.83,25.81,25.82,26800.0,21.6418,21.6418,21.625,21.6334,26800.0
2012-02-07 12:10:00,25.82,25.83,25.82,25.82,20600.0,21.6334,21.6418,21.6334,21.6334,20600.0
2012-02-07 12:15:00,25.83,25.86,25.83,25.86,34200.0,21.6418,21.6669,21.6418,21.6669,34200.0
2012-02-07 12:20:00,25.86,25.88,25.86,25.88,28800.0,21.6669,21.6837,21.6669,21.6837,28800.0
2012-02-07 12:25:00,25.88,25.89,25.85,25.88,36000.0,21.6837,21.692,21.6585,21.6837,36000.0
2012-02-07 12:30:00,25.88,25.9,25.87,25.9,17000.0,21.6837,21.7004,21.6753,21.7004,17000.0
2012-02-07 12:35:00,25.9,25.9,25.9,25.9,32000.0,21.7004,21.7004,21.7004,21.7004,32000.0
2012-02-07 12:40:00,25.9,25.92,25.9,25.91,13400.0,21.7004,21.7172,21.7004,21.7088,13400.0
2012-02-07 12:45:00,25.91,25.91,25.9,25.9,15400.0,21.7088,21.7088,21.7004,21.7004,15400.0
2012-02-07 12:50:00,25.9,25.9,25.9,25.9,21600.0,21.7004,21.7004,21.7004,21.7004,21600.0
2012-02-07 12:55:00,25.9,25.92,25.89,25.91,16600.0,21.7004,21.7172,21.692,21.7088,16600.0
2012-02-07 13:00:00,25.91,25.92,25.91,25.92,24200.0,21.7088,21.7172,21.7088,21.7172,24200.0
2012-02-07 13:05:00,25.92,25.93,25.92,25.92,21800.0,21.7172,21.7255,21.7172,21.7172,21800.0
2012-02-07 13:10:00,25.92,25.92,25.91,25.92,13200.0,21.7172,21.7172,21.7088,21.7172,13200.0
2012-02-07 13:15:00,25.92,25.93,25.91,25.92,40400.0,21.7172,21.7255,21.7088,21.7172,40400.0
2012-02-07 13:20:00,25.93,25.93,25.92,25.92,14800.0,21.7255,21.7255,21.7172,21.7172,14800.0
2012-02-07 13:25:00,25.92,25.98,25.92,25.98,96400.0,21.7172,21.7674,21.7172,21.7674,96400.0
2012-02-07 13:30:00,25.98,25.98,25.97,25.97,41200.0,21.7674,21.7674,21.7591,21.7591,41200.0
2012-02-07 13:35:00,25.97,26.0,25.97,25.98,74000.0,21.7591,21.7842,21.7591,21.7674,74000.0
2012-02-07 13:40:00,25.98,25.99,25.97,25.98,21400.0,21.7674,21.7758,21.7591,21.7674,21400.0
2012-02-07 13:45:00,25.98,26.0,25.98,26.0,15200.0,21.7674,21.7842,21.7674,21.7842,15200.0
2012-02-07 13:50:00,26.0,26.0,25.99,26.0,42600.0,21.7842,21.7842,21.7758,21.7842,42600.0
2012-02-07 13:55:00,26.0,26.02,26.0,26.02,32000.0,21.7842,21.801,21.7842,21.801,32000.0
2012-02-07 14:00:00,26.02,26.02,26.0,26.0,17600.0,21.801,21.801,21.7842,21.7842,17600.0
2012-02-07 14:05:00,26.0,26.0,26.0,26.0,15600.0,21.7842,21.7842,21.7842,21.7842,15600.0
2012-02-07 14:10:00,26.0,26.03,26.0,26.03,21000.0,21.7842,21.8093,21.7842,21.8093,21000.0
2012-02-07 14:15:00,26.03,26.04,26.02,26.04,26600.0,21.8093,21.8177,21.801,21.8177,26600.0
2012-02-07 14:20:00,26.04,26.04,26.03,26.03,26200.0,21.8177,21.8177,21.8093,21.8093,26200.0
2012-02-07 14:25:00,26.03,26.04,26.0,26.0,22800.0,21.8093,21.8177,21.7842,21.7842,22800.0
2012-02-07 14:30:00,26.0,26.01,25.99,26.0,20000.0,21.7842,21.7926,21.7758,21.7842,20000.0
2012-02-07 14:35:00,26.0,26.0,26.0,26.0,30400.0,21.7842,21.7842,21.7842,21.7842,30400.0
2012-02-07 14:40:00,26.0,26.0,26.0,26.0,17000.0,21.7842,21.7842,21.7842,21.7842,17000.0
2012-02-07 14:45:00,26.0,26.01,26.0,26.0,35000.0,21.7842,21.7926,21.7842,21.7842,35000.0
2012-02-07 14:50:00,26.0,26.01,25.98,25.98,98600.0,21.7842,21.7926,21.7674,21.7674,98600.0
2012-02-07 14:55:00,25.98,25.98,25.95,25.96,52000.0,21.7674,21.7674,21.7423,21.7507,52000.0
2012-02-07 15:00:00,25.96,25.98,25.96,25.97,56600.0,21.7507,21.7674,21.7507,21.7591,56600.0
2012-02-07 15:05:00,25.97,25.98,25.95,25.95,39000.0,21.7591,21.7674,21.7423,21.7423,39000.0
2012-02-07 15:10:00,25.95,25.96,25.95,25.96,22200.0,21.7423,21.7507,21.7423,21.7507,22200.0
2012-02-07 15:15:00,25.96,25.98,25.96,25.97,38200.0,21.7507,21.7674,21.7507,21.7591,38200.0
2012-02-07 15:20:00,25.97,25.98,25.96,25.97,61200.0,21.7591,21.7674,21.7507,21.7591,61200.0
2012-02-07 15:25:00,25.97,25.98,25.96,25.97,87600.0,21.7591,21.7674,21.7507,21.7591,87600.0
2012-02-07 15:30:00,25.97,25.99,25.96,25.97,92800.0,21.7591,21.7758,21.7507,21.7591,92800.0
2012-02-07 15:35:00,25.97,25.98,25.97,25.97,50200.0,21.7591,21.7674,21.7591,21.7591,50200.0
2012-02-07 15:40:00,25.97,25.98,25.96,25.97,84200.0,21.7591,21.7674,21.7507,21.7591,84200.0
2012-02-07 15:45:00,25.97,25.98,25.93,25.97,113000.0,21.7591,21.7674,21.7255,21.7591,113000.0
2012-02-07 15:50:00,25.97,25.99,25.97,25.97,105600.0,21.7591,21.7758,21.7591,21.7591,105600.0
2012-02-07 15:55:00,25.97,25.99,25.96,25.98,153600.0,21.7591,21.7758,21.7507,21.7674,153600.0
2012-02-08 09:30:00,26.02,26.05,25.94,25.94,69800.0,21.801,21.8261,21.7339,21.7339,69800.0
2012-02-08 09:35:00,25.96,26.01,25.93,26.0,33800.0,21.7507,21.7926,21.7255,21.7842,33800.0
2012-02-08 09:40:00,26.01,26.03,25.97,26.0,73200.0,21.7926,21.8093,21.7591,21.7842,73200.0
2012-02-08 09:45:00,26.01,26.07,25.98,26.05,56200.0,21.7926,21.8428,21.7674,21.8261,56200.0
2012-02-08 09:50:00,26.06,26.09,26.04,26.09,28200.0,21.8345,21.8596,21.8177,21.8596,28200.0
2012-02-08 09:55:00,26.09,26.11,26.05,26.06,31600.0,21.8596,21.8764,21.8261,21.8345,31600.0
2012-02-08 10:00:00,26.05,26.06,26.03,26.03,36200.0,21.8261,21.8345,21.8093,21.8093,36200.0
2012-02-08 10:05:00,26.03,26.04,25.98,25.98,55000.0,21.8093,21.8177,21.7674,21.7674,55000.0
2012-02-08 10:10:00,25.98,25.99,25.93,25.97,50400.0,21.7674,21.7758,21.7255,21.7591,50400.0
2012-02-08 10:15:00,25.97,25.98,25.94,25.97,43000.0,21.7591,21.7674,21.7339,21.7591,43000.0
2012-02-08 10:20:00,25.96,25.98,25.94,25.95,57200.0,21.7507,21.7674,21.7339,21.7423,57200.0
2012-02-08 10:25:00,25.94,25.95,25.93,25.93,74600.0,21.7339,21.7423,21.7255,21.7255,74600.0
2012-02-08 10:30:00,25.93,25.93,25.9,25.91,55400.0,21.7255,21.7255,21.7004,21.7088,55400.0
2012-02-08 10:35:00,25.91,25.93,25.83,25.83,37200.0,21.7088,21.7255,21.6418,21.6418,37200.0
2012-02-08 10:40:00,25.83,25.84,25.8,25.82,61000.0,21.6418,21.6501,21.6166,21.6334,61000.0
2012-02-08 10:45:00,25.82,25.83,25.77,25.78,63400.0,21.6334,21.6418,21.5915,21.5999,63400.0
2012-02-08 10:50:00,25.78,25.78,25.71,25.73,33400.0,21.5999,21.5999,21.5412,21.558,33400.0
2012-02-08 10:55:00,25.73,25.74,25.68,25.71,103000.0,21.558,21.5664,21.5161,21.5412,103000.0
2012-02-08 11:00:00,25.71,25.73,25.66,25.68,79800.0,21.5412,21.558,21.4993,21.5161,79800.0
2012-02-08 11:05:00,25.68,25.71,25.66,25.71,30000.0,21.5161,21.5412,21.4993,21.5412,30000.0
2012-02-08 11:10:00,25.71,25.73,25.7,25.71,20400.0,21.5412,21.558,21.5328,21.5412,20400.0
2012-02-08 11:15:00,25.7,25.72,25.68,25.7,25800.0,21.5328,21.5496,21.5161,21.5328,25800.0
2012-02-08 11:20:00,25.69,25.71,25.68,25.7,20000.0,21.5245,21.5412,21.5161,21.5328,20000.0
2012-02-08 11:25:00,25.7,25.71,25.7,25.71,16200.0,21.5328,21.5412,21.5328,21.5412,16200.0
2012-02-08 11:30:00,25.71,25.73,25.7,25.72,49000.0,21.5412,21.558,21.5328,21.5496,49000.0
2012-02-08 11:35:00,25.72,25.73,25.7,25.73,13400.0,21.5496,21.558,21.5328,21.558,13400.0
2012-02-08 11:40:00,25.72,25.73,25.68,25.7,18600.0,21.5496,21.558,21.5161,21.5328,18600.0
2012-02-08 11:45:00,25.69,25.72,25.68,25.7,30200.0,21.5245,21.5496,21.5161,21.5328,30200.0
2012-02-08 11:50:00,25.71,25.73,25.71,25.72,19800.0,21.5412,21.558,21.5412,21.5496,19800.0
2012-02-08 11:55:00,25.72,25.75,25.72,25.75,24000.0,21.5496,21.5747,21.5496,21.5747,24000.0
2012-02-08 12:00:00,25.75,25.77,25.75,25.76,13400.0,21.5747,21.5915,21.5747,21.5831,13400.0
2012-02-08 12:05:00,25.76,25.76,25.75,25.75,15600.0,21.5831,21.5831,21.5747,21.5747,15600.0
2012-02-08 12:10:00,25.75,25.75,25.73,25.73,14400.0,21.5747,21.5747,21.558,21.558,14400.0
2012-02-08 12:15:00,25.73,25.74,25.73,25.74,13400.0,21.558,21.5664,21.558,21.5664,13400.0
2012-02-08 12:20:00,25.75,25.76,25.75,25.75,10800.0,21.5747,21.5831,21.5747,21.5747,10800.0
2012-02-08 12:25:00,25.75,25.75,25.75,25.75,11200.0,21.5747,21.5747,21.5747,21.5747,11200.0
2012-02-08 12:30:00,25.75,25.75,25.73,25.73,12600.0,21.5747,21.5747,21.558,21.558,12600.0
2012-02-08 12:35:00,25.73,25.73,25.73,25.73,9400.0,21.558,21.558,21.558,21.558,9400.0
2012-02-08 12:40:00,25.73,25.73,25.7,25.71,15200.0,21.558,21.558,21.5328,21.5412,15200.0
2012-02-08 12:45:00,25.71,25.73,25.7,25.72,28000.0,21.5412,21.558,21.5328,21.5496,28000.0
2012-02-08 12:50:00,25.72,25.77,25.72,25.72,41200.0,21.5496,21.5915,21.5496,21.5496,41200.0
2012-02-08 12:55:00,25.72,25.74,25.72,25.73,11200.0,21.5496,21.5664,21.5496,21.558,11200.0
2012-02-08 13:00:00,25.73,25.74,25.73,25.74,9200.0,21.558,21.5664,21.558,21.5664,9200.0
2012-02-08 13:05:00,25.75,25.75,25.73,25.74,13000.0,21.5747,21.5747,21.558,21.5664,13000.0
2012-02-08 13:10:00,25.74,25.74,25.73,25.74,13400.0,21.5664,21.5664,21.558,21.5664,13400.0
2012-02-08 13:15:00,25.74,25.74,25.71,25.71,15400.0,21.5664,21.5664,21.5412,21.5412,15400.0
2012-02-08 13:20:00,25.71,25.74,25.71,25.72,22000.0,21.5412,21.5664,21.5412,21.5496,22000.0
2012-02-08 13:25:00,25.72,25.74,25.71,25.73,41000.0,21.5496,21.5664,21.5412,21.558,41000.0
2012-02-08 13:30:00,25.73,25.75,25.73,25.75,29600.0,21.558,21.5747,21.558,21.5747,29600.0
2012-02-08 13:35:00,25.74,25.77,25.73,25.75,26600.0,21.5664,21.5915,21.558,21.5747,26600.0
2012-02-08 13:40:00,25.75,25.77,25.75,25.75,8200.0,21.5747,21.5915,21.5747,21.5747,8200.0
2012-02-08 13:45:00,25.75,25.75,25.74,25.75,9400.0,21.5747,21.5747,21.5664,21.5747,9400.0
2012-02-08 13:50:00,25.75,25.76,25.75,25.75,25200.0,21.5747,21.5831,21.5747,21.5747,25200.0
2012-02-08 13:55:00,25.75,25.75,25.73,25.74,13200.0,21.5747,21.5747,21.558,21.5664,13200.0
2012-02-08 14:00:00,25.74,25.76,25.74,25.75,11400.0,21.5664,21.5831,21.5664,21.5747,11400.0
2012-02-08 14:05:00,25.75,25.75,25.74,25.75,25600.0,21.5747,21.5747,21.5664,21.5747,25600.0
2012-02-08 14:10:00,25.75,25.75,25.74,25.74,13800.0,21.5747,21.5747,21.5664,21.5664,13800.0
2012-02-08 14:15:00,25.74,25.75,25.74,25.75,11600.0,21.5664,21.5747,21.5664,21.5747,11600.0
2012-02-08 14:20:00,25.75,25.77,25.75,25.75,39000.0,21.5747,21.5915,21.5747,21.5747,39000.0
2012-02-08 14:25:00,25.76,25.8,25.75,25.75,33600.0,21.5831,21.6166,21.5747,21.5747,33600.0
2012-02-08 14:30:00,25.76,25.77,25.75,25.76,10000.0,21.5831,21.5915,21.5747,21.5831,10000.0
2012-02-08 14:35:00,25.77,25.79,25.76,25.78,15000.0,21.5915,21.6082,21.5831,21.5999,15000.0
2012-02-08 14:40:00,25.78,25.8,25.77,25.8,49000.0,21.5999,21.6166,21.5915,21.6166,49000.0
2012-02-08 14:45:00,25.79,25.81,25.78,25.8,62400.0,21.6082,21.625,21.5999,21.6166,62400.0
2012-02-08 14:50:00,25.8,25.82,25.8,25.81,18200.0,21.6166,21.6334,21.6166,21.625,18200.0
2012-02-08 14:55:00,25.8,25.81,25.77,25.78,48000.0,21.6166,21.625,21.5915,21.5999,48000.0
2012-02-08 15:00:00,25.79,25.79,25.77,25.77,40400.0,21.6082,21.6082,21.5915,21.5915,40400.0
2012-02-08 15:05:00,25.77,25.8,25.77,25.8,43400.0,21.5915,21.6166,21.5915,21.6166,43400.0
2012-02-08 15:10:00,25.8,25.81,25.79,25.8,63200.0,21.6166,21.625,21.6082,21.6166,63200.0
2012-02-08 15:15:00,25.81,25.82,25.8,25.8,43800.0,21.625,21.6334,21.6166,21.6166,43800.0
2012-02-08 15:20:00,25.8,25.8,25.77,25.77,36800.0,21.6166,21.6166,21.5915,21.5915,36800.0
2012-02-08 15:25:00,25.77,25.8,25.77,25.8,44400.0,21.5915,21.6166,21.5915,21.6166,44400.0
2012-02-08 15:30:00,25.8,25.8,25.75,25.77,63800.0,21.6166,21.6166,21.5747,21.5915,63800.0
2012-02-08 15:35:00,25.77,25.8,25.77,25.78,41800.0,21.5915,21.6166,21.5915,21.5999,41800.0
2012-02-08 15:40:00,25.78,25.8,25.76,25.8,49200.0,21.5999,21.6166,21.5831,21.6166,49200.0
2012-02-08 15:45:00,25.8,25.8,25.77,25.78,68400.0,21.6166,21.6166,21.5915,21.5999,68400.0
2012-02-08 15:50:00,25.79,25.8,25.78,25.8,82200.0,21.6082,21.6166,21.5999,21.6166,82200.0
2012-02-08 15:55:00,25.8,25.82,25.79,25.82,112800.0,21.6166,21.6334,21.6082,21.6334,112800.0
2012-02-09 09:30:00,25.81,25.93,25.81,25.91,30600.0,21.625,21.7255,21.625,21.7088,30600.0
2012-02-09 09:35:00,25.91,25.91,25.86,25.88,13800.0,21.7088,21.7088,21.6669,21.6837,13800.0
2012-02-09 09:40:00,25.88,25.95,25.87,25.89,14800.0,21.6837,21.7423,21.6753,21.692,14800.0
2012-02-09 09:45:00,25.9,25.96,25.83,25.86,52600.0,21.7004,21.7507,21.6418,21.6669,52600.0
2012-02-09 09:50:00,25.85,25.91,25.84,25.89,20600.0,21.6585,21.7088,21.6501,21.692,20600.0
2012-02-09 09:55:00,25.89,25.91,25.85,25.86,20600.0,21.692,21.7088,21.6585,21.6669,20600.0
2012-02-09 10:00:00,25.85,25.86,25.76,25.77,32400.0,21.6585,21.6669,21.5831,21.5915,32400.0
2012-02-09 10:05:00,25.78,25.83,25.77,25.79,43800.0,21.5999,21.6418,21.5915,21.6082,43800.0
2012-02-09 10:10:00,25.79,25.84,25.78,25.82,34200.0,21.6082,21.6501,21.5999,21.6334,34200.0
2012-02-09 10:15:00,25.83,25.88,25.82,25.86,26600.0,21.6418,21.6837,21.6334,21.6669,26600.0
2012-02-09 10:20:00,25.86,25.86,25.8,25.83,51400.0,21.6669,21.6669,21.6166,21.6418,51400.0
2012-02-09 10:25:00,25.82,25.83,25.78,25.79,40000.0,21.6334,21.6418,21.5999,21.6082,40000.0
2012-02-09 10:30:00,25.79,25.81,25.78,25.79,39800.0,21.6082,21.625,21.5999,21.6082,39800.0
2012-02-09 10:35:00,25.79,25.8,25.78,25.79,39800.0,21.6082,21.6166,21.5999,21.6082,39800.0
2012-02-09 10:40:00,25.78,25.83,25.78,25.83,31400.0,21.5999,21.6418,21.5999,21.6418,31400.0
2012-02-09 10:45:00,25.83,25.84,25.81,25.81,19600.0,21.6418,21.6501,21.625,21.625,19600.0
2012-02-09 10:50:00,25.81,25.85,25.8,25.84,14800.0,21.625,21.6585,21.6166,21.6501,14800.0
2012-02-09 10:55:00,25.83,25.84,25.8,25.82,13000.0,21.6418,21.6501,21.6166,21.6334,13000.0
2012-02-09 11:00:00,25.82,25.83,25.79,25.8,24600.0,21.6334,21.6418,21.6082,21.6166,24600.0
2012-02-09 11:05:00,25.79,25.8,25.77,25.77,22200.0,21.6082,21.6166,21.5915,21.5915,22200.0
2012-02-09 11:10:00,25.77,25.78,25.75,25.75,23400.0,21.5915,21.5999,21.5747,21.5747,23400.0
2012-02-09 11:15:00,25.75,25.83,25.74,25.83,83000.0,21.5747,21.6418,21.5664,21.6418,83000.0
2012-02-09 11:20:00,25.82,25.88,25.82,25.88,17600.0,21.6334,21.6837,21.6334,21.6837,17600.0
2012-02-09 11:25:00,25.88,25.88,25.85,25.86,20000.0,21.6837,21.6837,21.6585,21.6669,20000.0
2012-02-09 11:30:00,25.86,25.88,25.86,25.87,20400.0,21.6669,21.6837,21.6669,21.6753,20400.0
2012-02-09 11:35:00,25.86,25.86,25.83,25.83,20400.0,21.6669,21.6669,21.6418,21.6418,20400.0
2012-02-09 11:40:00,25.83,25.83,25.78,25.78,32000.0,21.6418,21.6418,21.5999,21.5999,32000.0
2012-02-09 11:45:00,25.78,25.82,25.78,25.8,90200.0,21.5999,21.6334,21.5999,21.6166,90200.0
2012-02-09 11:50:00,25.81,25.86,25.81,25.85,63200.0,21.625,21.6669,21.625,21.6585,63200.0
2012-02-09 11:55:00,25.85,25.85,25.83,25.83,15400.0,21.6585,21.6585,21.6418,21.6418,15400.0
2012-02-09 12:00:00,25.84,25.86,25.84,25.84,8800.0,21.6501,21.6669,21.6501,21.6501,8800.0
2012-02-09 12:05:00,25.84,25.85,25.83,25.83,11400.0,21.6501,21.6585,21.6418,21.6418,11400.0
2012-02-09 12:10:00,25.84,25.86,25.83,25.85,25800.0,21.6501,21.6669,21.6418,21.6585,25800.0
2012-02-09 12:15:00,25.86,25.88,25.86,25.88,8200.0,21.6669,21.6837,21.6669,21.6837,8200.0
2012-02-09 12:20:00,25.88,25.88,25.84,25.84,12800.0,21.6837,21.6837,21.6501,21.6501,12800.0
2012-02-09 12:25:00,25.85,25.86,25.83,25.84,23400.0,21.6585,21.6669,21.6418,21.6501,23400.0
2012-02-09 12:30:00,25.84,25.86,25.83,25.85,8800.0,21.6501,21.6669,21.6418,21.6585,8800.0
2012-02-09 12:35:00,25.86,25.86,25.85,25.86,7400.0,21.6669,21.6669,21.6585,21.6669,7400.0
2012-02-09 12:40:00,25.86,25.86,25.83,25.83,26800.0,21.6669,21.6669,21.6418,21.6418,26800.0
2012-02-09 12:45:00,25.83,25.84,25.83,25.83,18200.0,21.6418,21.6501,21.6418,21.6418,18200.0
2012-02-09 12:50:00,25.83,25.83,25.81,25.82,12400.0,21.6418,21.6418,21.625,21.6334,12400.0
2012-02-09 12:55:00,25.82,25.82,25.8,25.81,10600.0,21.6334,21.6334,21.6166,21.625,10600.0
2012-02-09 13:00:00,25.81,25.82,25.78,25.78,16000.0,21.625,21.6334,21.5999,21.5999,16000.0
2012-02-09 13:05:00,25.78,25.8,25.78,25.79,8800.0,21.5999,21.6166,21.5999,21.6082,8800.0
2012-02-09 13:10:00,25.8,25.81,25.79,25.8,11800.0,21.6166,21.625,21.6082,21.6166,11800.0
2012-02-09 13:15:00,25.8,25.81,25.79,25.79,20200.0,21.6166,21.625,21.6082,21.6082,20200.0
2012-02-09 13:20:00,25.79,25.81,25.79,25.81,19600.0,21.6082,21.625,21.6082,21.625,19600.0
2012-02-09 13:25:00,25.81,25.81,25.78,25.79,48400.0,21.625,21.625,21.5999,21.6082,48400.0
2012-02-09 13:30:00,25.79,25.8,25.77,25.78,19600.0,21.6082,21.6166,21.5915,21.5999,19600.0
2012-02-09 13:35:00,25.78,25.79,25.77,25.77,9000.0,21.5999,21.6082,21.5915,21.5915,9000.0
2012-02-09 13:40:00,25.77,25.83,25.77,25.82,136600.0,21.5915,21.6418,21.5915,21.6334,136600.0
2012-02-09 13:45:00,25.82,25.84,25.82,25.83,20800.0,21.6334,21.6501,21.6334,21.6418,20800.0
2012-02-09 13:50:00,25.83,25.86,25.83,25.85,35600.0,21.6418,21.6669,21.6418,21.6585,35600.0
2012-02-09 13:55:00,25.85,25.86,25.84,25.86,12400.0,21.6585,21.6669,21.6501,21.6669,12400.0
2012-02-09 14:00:00,25.86,25.88,25.85,25.86,23600.0,21.6669,21.6837,21.6585,21.6669,23600.0
2012-02-09 14:05:00,25.86,25.86,25.83,25.84,20200.0,21.6669,21.6669,21.6418,21.6501,20200.0
2012-02-09 14:10:00,25.84,25.86,25.83,25.84,29000.0,21.6501,21.6669,21.6418,21.6501,29000.0
2012-02-09 14:15:00,25.84,25.86,25.82,25.82,9600.0,21.6501,21.6669,21.6334,21.6334,9600.0
2012-02-09 14:20:00,25.82,25.85,25.82,25.84,16600.0,21.6334,21.6585,21.6334,21.6501,16600.0
2012-02-09 14:25:00,25.84,25.85,25.84,25.85,4000.0,21.6501,21.6585,21.6501,21.6585,4000.0
2012-02-09 14:30:00,25.85,25.85,25.83,25.83,14000.0,21.6585,21.6585,21.6418,21.6418,14000.0
2012-02-09 14:35:00,25.83,25.83,25.81,25.82,12200.0,21.6418,21.6418,21.625,21.6334,12200.0
2012-02-09 14:40:00,25.82,25.82,25.8,25.81,12200.0,21.6334,21.6334,21.6166,21.625,12200.0
2012-02-09 14:45:00,25.81,25.82,25.8,25.81,12600.0,21.625,21.6334,21.6166,21.625,12600.0
2012-02-09 14:50:00,25.81,25.81,25.8,25.8,19200.0,21.625,21.625,21.6166,21.6166,19200.0
2012-02-09 14:55:00,25.81,25.83,25.81,25.82,17000.0,21.625,21.6418,21.625,21.6334,17000.0
2012-02-09 15:00:00,25.82,25.83,25.8,25.82,12800.0,21.6334,21.6418,21.6166,21.6334,12800.0
2012-02-09 15:05:00,25.83,25.85,25.82,25.83,24600.0,21.6418,21.6585,21.6334,21.6418,24600.0
2012-02-09 15:10:00,25.83,25.83,25.82,25.82,14600.0,21.6418,21.6418,21.6334,21.6334,14600.0
2012-02-09 15:15:00,25.81,25.82,25.8,25.81,16200.0,21.625,21.6334,21.6166,21.625,16200.0
2012-02-09 15:20:00,25.8,25.81,25.8,25.8,18200.0,21.6166,21.625,21.6166,21.6166,18200.0
2012-02-09 15:25:00,25.81,25.86,25.8,25.86,23200.0,21.625,21.6669,21.6166,21.6669,23200.0
2012-02-09 15:30:00,25.86,25.91,25.86,25.9,83800.0,21.6669,21.7088,21.6669,21.7004,83800.0
2012-02-09 15:35:00,25.9,25.93,25.9,25.92,106200.0,21.7004,21.7255,21.7004,21.7172,106200.0
2012-02-09 15:40:00,25.92,25.93,25.89,25.9,56600.0,21.7172,21.7255,21.692,21.7004,56600.0
2012-02-09 15:45:00,25.9,25.92,25.89,25.89,69400.0,21.7004,21.7172,21.692,21.692,69400.0
2012-02-09 15:50:00,25.9,25.96,25.89,25.9,177600.0,21.7004,21.7507,21.692,21.7004,177600.0
2012-02-09 15:55:00,25.9,25.93,25.9,25.92,132800.0,21.7004,21.7255,21.7004,21.7172,132800.0
2012-02-10 09:30:00,25.7,25.75,25.67,25.7,45800.0,21.5328,21.5747,21.5077,21.5328,45800.0
2012-02-10 09:35:00,25.72,25.75,25.7,25.71,30600.0,21.5496,21.5747,21.5328,21.5412,30600.0
2012-02-10 09:40:00,25.69,25.73,25.63,25.63,34200.0,21.5245,21.558,21.4742,21.4742,34200.0
2012-02-10 09:45:00,25.65,25.7,25.63,25.65,45400.0,21.4909,21.5328,21.4742,21.4909,45400.0
2012-02-10 09:50:00,25.65,25.67,25.64,25.64,25800.0,21.4909,21.5077,21.4826,21.4826,25800.0
2012-02-10 09:55:00,25.64,25.66,25.6,25.6,61600.0,21.4826,21.4993,21.4491,21.4491,61600.0
2012-02-10 10:00:00,25.6,25.67,25.59,25.63,47400.0,21.4491,21.5077,21.4407,21.4742,47400.0
2012-02-10 10:05:00,25.63,25.7,25.63,25.66,46200.0,21.4742,21.5328,21.4742,21.4993,46200.0
2012-02-10 10:10:00,25.67,25.67,25.63,25.64,20800.0,21.5077,21.5077,21.4742,21.4826,20800.0
2012-02-10 10:15:00,25.63,25.71,25.63,25.7,22200.0,21.4742,21.5412,21.4742,21.5328,22200.0
2012-02-10 10:20:00,25.7,25.71,25.68,25.71,28000.0,21.5328,21.5412,21.5161,21.5412,28000.0
2012-02-10 10:25:00,25.72,25.75,25.72,25.75,13200.0,21.5496,21.5747,21.5496,21.5747,13200.0
2012-02-10 10:30:00,25.75,25.75,25.73,25.75,12000.0,21.5747,21.5747,21.558,21.5747,12000.0
2012-02-10 10:35:00,25.75,25.77,25.75,25.76,11800.0,21.5747,21.5915,21.5747,21.5831,11800.0
2012-02-10 10:40:00,25.76,25.79,25.75,25.78,29600.0,21.5831,21.6082,21.5747,21.5999,29600.0
2012-02-10 10:45:00,25.77,25.77,25.75,25.76,18600.0,21.5915,21.5915,21.5747,21.5831,18600.0
2012-02-10 10:50:00,25.76,25.78,25.75,25.77,13200.0,21.5831,21.5999,21.5747,21.5915,13200.0
2012-02-10 10:55:00,25.77,25.8,25.76,25.79,13000.0,21.5915,21.6166,21.5831,21.6082,13000.0
2012-02-10 11:00:00,25.79,25.82,25.79,25.81,10200.0,21.6082,21.6334,21.6082,21.625,10200.0
2012-02-10 11:05:00,25.82,25.83,25.81,25.83,16400.0,21.6334,21.6418,21.625,21.6418,16400.0
2012-02-10 11:10:00,25.83,25.83,25.79,25.79,11400.0,21.6418,21.6418,21.6082,21.6082,11400.0
2012-02-10 11:15:00,25.79,25.79,25.78,25.78,7400.0,21.6082,21.6082,21.5999,21.5999,7400.0
2012-02-10 11:20:00,25.78,25.78,25.76,25.77,10000.0,21.5999,21.5999,21.5831,21.5915,10000.0
2012-02-10 11:25:00,25.77,25.77,25.75,25.75,10200.0,21.5915,21.5915,21.5747,21.5747,10200.0
2012-02-10 11:30:00,25.75,25.77,25.75,25.77,9800.0,21.5747,21.5915,21.5747,21.5915,9800.0
2012-02-10 11:35:00,25.77,25.78,25.76,25.77,14200.0,21.5915,21.5999,21.5831,21.5915,14200.0
2012-02-10 11:40:00,25.77,25.77,25.75,25.77,39200.0,21.5915,21.5915,21.5747,21.5915,39200.0
2012-02-10 11:45:00,25.76,25.79,25.75,25.79,9600.0,21.5831,21.6082,21.5747,21.6082,9600.0
2012-02-10 11:50:00,25.79,25.82,25.79,25.82,8600.0,21.6082,21.6334,21.6082,21.6334,8600.0
2012-02-10 11:55:00,25.82,25.82,25.8,25.81,6800.0,21.6334,21.6334,21.6166,21.625,6800.0
2012-02-10 12:00:00,25.81,25.82,25.81,25.82,3600.0,21.625,21.6334,21.625,21.6334,3600.0
2012-02-10 12:05:00,25.83,25.83,25.81,25.82,13400.0,21.6418,21.6418,21.625,21.6334,13400.0
2012-02-10 12:10:00,25.81,25.82,25.8,25.81,13200.0,21.625,21.6334,21.6166,21.625,13200.0
2012-02-10 12:15:00,25.82,25.83,25.81,25.82,14000.0,21.6334,21.6418,21.625,21.6334,14000.0
2012-02-10 12:20:00,25.82,25.82,25.81,25.82,9000.0,21.6334,21.6334,21.625,21.6334,9000.0
2012-02-10 12:25:00,25.82,25.85,25.82,25.85,16400.0,21.6334,21.6585,21.6334,21.6585,16400.0
2012-02-10 12:30:00,25.84,25.86,25.84,25.85,22400.0,21.6501,21.6669,21.6501,21.6585,22400.0
2012-02-10 12:35:00,25.85,25.89,25.85,25.85,31800.0,21.6585,21.692,21.6585,21.6585,31800.0
2012-02-10 12:40:00,25.86,25.87,25.85,25.86,12400.0,21.6669,21.6753,21.6585,21.6669,12400.0
2012-02-10 12:45:00,25.86,25.89,25.86,25.89,8400.0,21.6669,21.692,21.6669,21.692,8400.0
2012-02-10 12:50:00,25.88,25.89,25.88,25.89,8200.0,21.6837,21.692,21.6837,21.692,8200.0
2012-02-10 12:55:00,25.89,25.92,25.89,25.91,38400.0,21.692,21.7172,21.692,21.7088,38400.0
2012-02-10 13:00:00,25.91,25.92,25.89,25.89,11800.0,21.7088,21.7172,21.692,21.692,11800.0
2012-02-10 13:05:00,25.89,25.9,25.88,25.88,9400.0,21.692,21.7004,21.6837,21.6837,9400.0
2012-02-10 13:10:00,25.88,25.9,25.86,25.88,10400.0,21.6837,21.7004,21.6669,21.6837,10400.0
2012-02-10 13:15:00,25.89,25.89,25.86,25.86,4000.0,21.692,21.692,21.6669,21.6669,4000.0
2012-02-10 13:20:00,25.87,25.87,25.84,25.84,18200.0,21.6753,21.6753,21.6501,21.6501,18200.0
2012-02-10 13:25:00,25.84,25.86,25.84,25.86,3000.0,21.6501,21.6669,21.6501,21.6669,3000.0
2012-02-10 13:30:00,25.86,25.86,25.83,25.83,8800.0,21.6669,21.6669,21.6418,21.6418,8800.0
2012-02-10 13:35:00,25.84,25.84,25.81,25.82,27000.0,21.6501,21.6501,21.625,21.6334,27000.0
2012-02-10 13:40:00,25.82,25.82,25.81,25.82,13600.0,21.6334,21.6334,21.625,21.6334,13600.0
2012-02-10 13:45:00,25.82,25.85,25.82,25.84,46600.0,21.6334,21.6585,21.6334,21.6501,46600.0
2012-02-10 13:50:00,25.85,25.87,25.84,25.87,14000.0,21.6585,21.6753,21.6501,21.6753,14000.0
2012-02-10 13:55:00,25.87,25.87,25.85,25.85,12400.0,21.6753,21.6753,21.6585,21.6585,12400.0
2012-02-10 14:00:00,25.85,25.89,25.85,25.89,20800.0,21.6585,21.692,21.6585,21.692,20800.0
2012-02-10 14:05:00,25.88,25.88,25.86,25.86,10800.0,21.6837,21.6837,21.6669,21.6669,10800.0
2012-02-10 14:10:00,25.86,25.87,25.85,25.86,4400.0,21.6669,21.6753,21.6585,21.6669,4400.0
2012-02-10 14:15:00,25.85,25.87,25.84,25.86,14000.0,21.6585,21.6753,21.6501,21.6669,14000.0
2012-02-10 14:20:00,25.86,25.88,25.85,25.86,23800.0,21.6669,21.6837,21.6585,21.6669,23800.0
2012-02-10 14:25:00,25.85,25.87,25.84,25.86,11200.0,21.6585,21.6753,21.6501,21.6669,11200.0
2012-02-10 14:30:00,25.86,25.88,25.86,25.87,14600.0,21.6669,21.6837,21.6669,21.6753,14600.0
2012-02-10 14:35:00,25.86,25.86,25.84,25.85,11000.0,21.6669,21.6669,21.6501,21.6585,11000.0
2012-02-10 14:40:00,25.85,25.86,25.85,25.86,14600.0,21.6585,21.6669,21.6585,21.6669,14600.0
2012-02-10 14:45:00,25.86,25.86,25.84,25.84,21800.0,21.6669,21.6669,21.6501,21.6501,21800.0
2012-02-10 14:50:00,25.84,25.85,25.84,25.85,13000.0,21.6501,21.6585,21.6501,21.6585,13000.0
2012-02-10 14:55:00,25.85,25.86,25.85,25.86,29200.0,21.6585,21.6669,21.6585,21.6669,29200.0
2012-02-10 15:00:00,25.86,25.86,25.83,25.83,34400.0,21.6669,21.6669,21.6418,21.6418,34400.0
2012-02-10 15:05:00,25.83,25.83,25.81,25.81,29600.0,21.6418,21.6418,21.625,21.625,29600.0
2012-02-10 15:10:00,25.81,25.85,25.81,25.85,81400.0,21.625,21.6585,21.625,21.6585,81400.0
2012-02-10 15:15:00,25.86,25.87,25.86,25.86,26200.0,21.6669,21.6753,21.6669,21.6669,26200.0
2012-02-10 15:20:00,25.86,25.9,25.86,25.89,21200.0,21.6669,21.7004,21.6669,21.692,21200.0
2012-02-10 15:25:00,25.89,25.92,25.89,25.92,29400.0,21.692,21.7172,21.692,21.7172,29400.0
2012-02-10 15:30:00,25.92,25.93,25.89,25.91,29800.0,21.7172,21.7255,21.692,21.7088,29800.0
2012-02-10 15:35:00,25.91,25.91,25.89,25.91,36400.0,21.7088,21.7088,21.692,21.7088,36400.0
2012-02-10 15:40:00,25.91,25.92,25.9,25.92,40400.0,21.7088,21.7172,21.7004,21.7172,40400.0
2012-02-10 15:45:00,25.92,25.94,25.9,25.91,76400.0,21.7172,21.7339,21.7004,21.7088,76400.0
2012-02-10 15:50:00,25.91,25.93,25.9,25.93,51600.0,21.7088,21.7255,21.7004,21.7255,51600.0
2012-02-10 15:55:00,25.92,25.99,25.92,25.99,163000.0,21.7172,21.7758,21.7172,21.7758,163000.0
2012-02-13 09:30:00,26.08,26.12,25.93,25.95,82600.0,21.8512,21.8847,21.7255,21.7423,82600.0
2012-02-13 09:35:00,25.94,25.97,25.9,25.97,43600.0,21.7339,21.7591,21.7004,21.7591,43600.0
2012-02-13 09:40:00,25.97,25.98,25.88,25.9,47200.0,21.7591,21.7674,21.6837,21.7004,47200.0
2012-02-13 09:45:00,25.89,25.95,25.86,25.93,52800.0,21.692,21.7423,21.6669,21.7255,52800.0
2012-02-13 09:50:00,25.93,25.93,25.91,25.92,22800.0,21.7255,21.7255,21.7088,21.7172,22800.0
2012-02-13 09:55:00,25.93,25.93,25.89,25.89,23800.0,21.7255,21.7255,21.692,21.692,23800.0
2012-02-13 10:00:00,25.89,25.92,25.88,25.89,44600.0,21.692,21.7172,21.6837,21.692,44600.0
2012-02-13 10:05:00,25.9,25.93,25.9,25.92,41600.0,21.7004,21.7255,21.7004,21.7172,41600.0
2012-02-13 10:10:00,25.91,25.91,25.89,25.91,29600.0,21.7088,21.7088,21.692,21.7088,29600.0
2012-02-13 10:15:00,25.9,25.93,25.89,25.93,38600.0,21.7004,21.7255,21.692,21.7255,38600.0
2012-02-13 10:20:00,25.93,25.93,25.9,25.91,22800.0,21.7255,21.7255,21.7004,21.7088,22800.0
2012-02-13 10:25:00,25.91,25.94,25.91,25.91,166600.0,21.7088,21.7339,21.7088,21.7088,166600.0
2012-02-13 10:30:00,25.92,25.92,25.89,25.91,24600.0,21.7172,21.7172,21.692,21.7088,24600.0
2012-02-13 10:35:00,25.9,25.91,25.88,25.88,20000.0,21.7004,21.7088,21.6837,21.6837,20000.0
2012-02-13 10:40:00,25.88,25.88,25.83,25.83,37600.0,21.6837,21.6837,21.6418,21.6418,37600.0
2012-02-13 10:45:00,25.83,25.83,25.8,25.8,26000.0,21.6418,21.6418,21.6166,21.6166,26000.0
2012-02-13 10:50:00,25.8,25.83,25.8,25.8,19000.0,21.6166,21.6418,21.6166,21.6166,19000.0
2012-02-13 10:55:00,25.8,25.83,25.8,25.82,22800.0,21.6166,21.6418,21.6166,21.6334,22800.0
2012-02-13 11:00:00,25.82,25.85,25.82,25.83,29800.0,21.6334,21.6585,21.6334,21.6418,29800.0
2012-02-13 11:05:00,25.84,25.88,25.84,25.86,28200.0,21.6501,21.6837,21.6501,21.6669,28200.0
2012-02-13 11:10:00,25.86,25.87,25.85,25.86,14400.0,21.6669,21.6753,21.6585,21.6669,14400.0
2012-02-13 11:15:00,25.86,25.87,25.84,25.84,17200.0,21.6669,21.6753,21.6501,21.6501,17200.0
2012-02-13 11:20:00,25.85,25.86,25.83,25.84,19200.0,21.6585,21.6669,21.6418,21.6501,19200.0
2012-02-13 11:25:00,25.85,25.86,25.83,25.83,35400.0,21.6585,21.6669,21.6418,21.6418,35400.0
2012-02-13 11:30:00,25.83,25.86,25.83,25.86,16400.0,21.6418,21.6669,21.6418,21.6669,16400.0
2012-02-13 11:35:00,25.86,25.9,25.86,25.89,15200.0,21.6669,21.7004,21.6669,21.692,15200.0
2012-02-13 11:40:00,25.9,25.9,25.87,25.89,23000.0,21.7004,21.7004,21.6753,21.692,23000.0
2012-02-13 11:45:00,25.89,25.91,25.86,25.86,219000.0,21.692,21.7088,21.6669,21.6669,219000.0
2012-02-13 11:50:00,25.86,25.9,25.7,25.7,273600.0,21.6669,21.7004,21.5328,21.5328,273600.0
2012-02-13 11:55:00,25.7,25.79,25.7,25.78,68200.0,21.5328,21.6082,21.5328,21.5999,68200.0
2012-02-13 12:00:00,25.78,25.78,25.75,25.75,24800.0,21.5999,21.5999,21.5747,21.5747,24800.0
2012-02-13 12:05:00,25.75,25.75,25.72,25.73,34400.0,21.5747,21.5747,21.5496,21.558,34400.0
2012-02-13 12:10:00,25.73,25.73,25.69,25.72,30000.0,21.558,21.558,21.5245,21.5496,30000.0
2012-02-13 12:15:00,25.72,25.77,25.72,25.73,17400.0,21.5496,21.5915,21.5496,21.558,17400.0
2012-02-13 12:20:00,25.74,25.75,25.74,25.75,11200.0,21.5664,21.5747,21.5664,21.5747,11200.0
2012-02-13 12:25:00,25.75,25.75,25.73,25.73,25600.0,21.5747,21.5747,21.558,21.558,25600.0
2012-02-13 12:30:00,25.73,25.78,25.72,25.75,56800.0,21.558,21.5999,21.5496,21.5747,56800.0
2012-02-13 12:35:00,25.75,25.79,25.73,25.79,125000.0,21.5747,21.6082,21.558,21.6082,125000.0
2012-02-13 12:40:00,25.79,25.79,25.77,25.77,38600.0,21.6082,21.6082,21.5915,21.5915,38600.0
2012-02-13 12:45:00,25.78,25.85,25.78,25.85,23800.0,21.5999,21.6585,21.5999,21.6585,23800.0
2012-02-13 12:50:00,25.85,25.86,25.84,25.86,14600.0,21.6585,21.6669,21.6501,21.6669,14600.0
2012-02-13 12:55:00,25.86,25.89,25.86,25.89,4200.0,21.6669,21.692,21.6669,21.692,4200.0
2012-02-13 13:00:00,25.9,25.95,25.89,25.95,35800.0,21.7004,21.7423,21.692,21.7423,35800.0
2012-02-13 13:05:00,25.95,25.98,25.95,25.98,13800.0,21.7423,21.7674,21.7423,21.7674,13800.0
2012-02-13 13:10:00,25.98,26.02,25.98,26.01,31000.0,21.7674,21.801,21.7674,21.7926,31000.0
2012-02-13 13:15:00,26.01,26.02,26.0,26.02,15400.0,21.7926,21.801,21.7842,21.801,15400.0
2012-02-13 13:20:00,26.02,26.05,26.02,26.03,39600.0,21.801,21.8261,21.801,21.8093,39600.0
2012-02-13 13:25:00,26.03,26.03,26.02,26.02,30000.0,21.8093,21.8093,21.801,21.801,30000.0
2012-02-13 13:30:00,26.03,26.04,26.0,26.04,16400.0,21.8093,21.8177,21.7842,21.8177,16400.0
2012-02-13 13:35:00,26.04,26.05,26.02,26.03,34400.0,21.8177,21.8261,21.801,21.8093,34400.0
2012-02-13 13:40:00,26.03,26.03,26.02,26.03,24400.0,21.8093,21.8093,21.801,21.8093,24400.0
2012-02-13 13:45:00,26.03,26.03,26.0,26.01,30000.0,21.8093,21.8093,21.7842,21.7926,30000.0
2012-02-13 13:50:00,26.0,26.01,26.0,26.0,10000.0,21.7842,21.7926,21.7842,21.7842,10000.0
2012-02-13 13:55:00,26.0,26.0,26.0,26.0,12800.0,21.7842,21.7842,21.7842,21.7842,12800.0
2012-02-13 14:00:00,26.0,26.01,26.0,26.0,29400.0,21.7842,21.7926,21.7842,21.7842,29400.0
2012-02-13 14:05:00,26.0,26.02,26.0,26.0,49000.0,21.7842,21.801,21.7842,21.7842,49000.0
2012-02-13 14:10:00,26.01,26.02,26.0,26.0,19400.0,21.7926,21.801,21.7842,21.7842,19400.0
2012-02-13 14:15:00,26.0,26.02,26.0,26.0,45800.0,21.7842,21.801,21.7842,21.7842,45800.0
2012-02-13 14:20:00,26.01,26.03,26.0,26.02,30200.0,21.7926,21.8093,21.7842,21.801,30200.0
2012-02-13 14:25:00,26.02,26.03,26.02,26.03,18800.0,21.801,21.8093,21.801,21.8093,18800.0
2012-02-13 14:30:00,26.03,26.03,26.02,26.02,11400.0,21.8093,21.8093,21.801,21.801,11400.0
2012-02-13 14:35:00,26.02,26.04,26.02,26.03,28200.0,21.801,21.8177,21.801,21.8093,28200.0
2012-02-13 14:40:00,26.03,26.05,26.03,26.03,35200.0,21.8093,21.8261,21.8093,21.8093,35200.0
2012-02-13 14:45:00,26.03,26.03,26.02,26.03,13800.0,21.8093,21.8093,21.801,21.8093,13800.0
2012-02-13 14:50:00,26.03,26.03,26.02,26.02,23000.0,21.8093,21.8093,21.801,21.801,23000.0
2012-02-13 14:55:00,26.03,26.03,26.02,26.02,7000.0,21.8093,21.8093,21.801,21.801,7000.0
2012-02-13 15:00:00,26.03,26.03,26.02,26.02,23600.0,21.8093,21.8093,21.801,21.801,23600.0
2012-02-13 15:05:00,26.02,26.03,26.02,26.03,28200.0,21.801,21.8093,21.801,21.8093,28200.0
2012-02-13 15:10:00,26.03,26.03,26.02,26.03,17800.0,21.8093,21.8093,21.801,21.8093,17800.0
2012-02-13 15:15:00,26.03,26.03,26.02,26.03,15800.0,21.8093,21.8093,21.801,21.8093,15800.0
2012-02-13 15:20:00,26.02,26.02,26.0,26.0,36600.0,21.801,21.801,21.7842,21.7842,36600.0
2012-02-13 15:25:00,26.0,26.01,26.0,26.0,32200.0,21.7842,21.7926,21.7842,21.7842,32200.0
2012-02-13 15:30:00,26.0,26.0,25.98,25.99,53600.0,21.7842,21.7842,21.7674,21.7758,53600.0
2012-02-13 15:35:00,25.98,26.0,25.98,25.99,59400.0,21.7674,21.7842,21.7674,21.7758,59400.0
2012-02-13 15:40:00,25.98,25.99,25.97,25.98,58600.0,21.7674,21.7758,21.7591,21.7674,58600.0
2012-02-13 15:45:00,25.98,25.99,25.97,25.97,52800.0,21.7674,21.7758,21.7591,21.7591,52800.0
2012-02-13 15:50:00,25.97,25.99,25.97,25.97,59000.0,21.7591,21.7758,21.7591,21.7591,59000.0
2012-02-13 15:55:00,25.98,25.98,25.95,25.97,320000.0,21.7674,21.7674,21.7423,21.7591,320000.0
2012-02-14 09:30:00,25.84,25.95,25.83,25.84,51600.0,21.6501,21.7423,21.6418,21.6501,51600.0
2012-02-14 09:35:00,25.84,25.87,25.83,25.86,9800.0,21.6501,21.6753,21.6418,21.6669,9800.0
2012-02-14 09:40:00,25.87,25.89,25.86,25.89,17800.0,21.6753,21.692,21.6669,21.692,17800.0
2012-02-14 09:45:00,25.9,25.91,25.85,25.86,42400.0,21.7004,21.7088,21.6585,21.6669,42400.0
2012-02-14 09:50:00,25.86,25.89,25.86,25.88,29600.0,21.6669,21.692,21.6669,21.6837,29600.0
2012-02-14 09:55:00,25.88,25.89,25.86,25.87,33600.0,21.6837,21.692,21.6669,21.6753,33600.0
2012-02-14 10:00:00,25.87,25.88,25.86,25.88,37400.0,21.6753,21.6837,21.6669,21.6837,37400.0
2012-02-14 10:05:00,25.88,25.88,25.85,25.85,42000.0,21.6837,21.6837,21.6585,21.6585,42000.0
2012-02-14 10:10:00,25.86,25.88,25.85,25.86,34800.0,21.6669,21.6837,21.6585,21.6669,34800.0
2012-02-14 10:15:00,25.85,25.86,25.83,25.85,16000.0,21.6585,21.6669,21.6418,21.6585,16000.0
2012-02-14 10:20:00,25.85,25.85,25.83,25.83,17600.0,21.6585,21.6585,21.6418,21.6418,17600.0
2012-02-14 10:25:00,25.84,25.84,25.82,25.82,11000.0,21.6501,21.6501,21.6334,21.6334,11000.0
2012-02-14 10:30:00,25.82,25.82,25.78,25.81,61200.0,21.6334,21.6334,21.5999,21.625,61200.0
2012-02-14 10:35:00,25.81,25.81,25.79,25.79,7200.0,21.625,21.625,21.6082,21.6082,7200.0
2012-02-14 10:40:00,25.78,25.8,25.75,25.79,18200.0,21.5999,21.6166,21.5747,21.6082,18200.0
2012-02-14 10:45:00,25.79,25.79,25.78,25.79,8000.0,21.6082,21.6082,21.5999,21.6082,8000.0
2012-02-14 10:50:00,25.79,25.79,25.75,25.75,13400.0,21.6082,21.6082,21.5747,21.5747,13400.0
2012-02-14 10:55:00,25.75,25.79,25.74,25.79,19000.0,21.5747,21.6082,21.5664,21.6082,19000.0
2012-02-14 11:00:00,25.79,25.81,25.79,25.81,11400.0,21.6082,21.625,21.6082,21.625,11400.0
2012-02-14 11:05:00,25.81,25.83,25.81,25.83,11400.0,21.625,21.6418,21.625,21.6418,11400.0
2012-02-14 11:10:00,25.83,25.85,25.83,25.84,10800.0,21.6418,21.6585,21.6418,21.6501,10800.0
2012-02-14 11:15:00,25.84,25.85,25.83,25.84,47000.0,21.6501,21.6585,21.6418,21.6501,47000.0
2012-02-14 11:20:00,25.84,25.85,25.83,25.84,23200.0,21.6501,21.6585,21.6418,21.6501,23200.0
2012-02-14 11:25:00,25.83,25.85,25.83,25.84,15400.0,21.6418,21.6585,21.6418,21.6501,15400.0
2012-02-14 11:30:00,25.84,25.85,25.84,25.84,6200.0,21.6501,21.6585,21.6501,21.6501,6200.0
2012-02-14 11:35:00,25.84,25.86,25.84,25.86,15600.0,21.6501,21.6669,21.6501,21.6669,15600.0
2012-02-14 11:40:00,25.86,25.87,25.86,25.87,311600.0,21.6669,21.6753,21.6669,21.6753,311600.0
2012-02-14 11:45:00,25.87,25.87,25.86,25.86,8400.0,21.6753,21.6753,21.6669,21.6669,8400.0
2012-02-14 11:50:00,25.87,25.89,25.86,25.88,15200.0,21.6753,21.692,21.6669,21.6837,15200.0
2012-02-14 11:55:00,25.88,25.88,25.86,25.88,9200.0,21.6837,21.6837,21.6669,21.6837,9200.0
2012-02-14 12:00:00,25.88,25.9,25.88,25.9,15600.0,21.6837,21.7004,21.6837,21.7004,15600.0
2012-02-14 12:05:00,25.9,25.92,25.9,25.92,18800.0,21.7004,21.7172,21.7004,21.7172,18800.0
2012-02-14 12:10:00,25.92,25.92,25.91,25.91,15800.0,21.7172,21.7172,21.7088,21.7088,15800.0
2012-02-14 12:15:00,25.91,25.91,25.91,25.91,13600.0,21.7088,21.7088,21.7088,21.7088,13600.0
2012-02-14 12:20:00,25.92,25.92,25.9,25.9,20800.0,21.7172,21.7172,21.7004,21.7004,20800.0
2012-02-14 12:25:00,25.9,25.9,25.89,25.9,5400.0,21.7004,21.7004,21.692,21.7004,5400.0
2012-02-14 12:30:00,25.9,25.92,25.9,25.92,213000.0,21.7004,21.7172,21.7004,21.7172,213000.0
2012-02-14 12:35:00,25.91,25.91,25.89,25.91,45400.0,21.7088,21.7088,21.692,21.7088,45400.0
2012-02-14 12:40:00,25.91,25.93,25.91,25.93,3400.0,21.7088,21.7255,21.7088,21.7255,3400.0
2012-02-14 12:45:00,25.93,25.94,25.93,25.93,31800.0,21.7255,21.7339,21.7255,21.7255,31800.0
2012-02-14 12:50:00,25.93,25.95,25.93,25.93,47400.0,21.7255,21.7423,21.7255,21.7255,47400.0
2012-02-14 12:55:00,25.93,25.93,25.89,25.91,11600.0,21.7255,21.7255,21.692,21.7088,11600.0
2012-02-14 13:00:00,25.91,25.92,25.88,25.91,29600.0,21.7088,21.7172,21.6837,21.7088,29600.0
2012-02-14 13:05:00,25.9,25.92,25.9,25.9,13200.0,21.7004,21.7172,21.7004,21.7004,13200.0
2012-02-14 13:10:00,25.9,25.92,25.89,25.91,32600.0,21.7004,21.7172,21.692,21.7088,32600.0
2012-02-14 13:15:00,25.92,25.93,25.91,25.91,21600.0,21.7172,21.7255,21.7088,21.7088,21600.0
2012-02-14 13:20:00,25.91,25.91,25.9,25.9,12800.0,21.7088,21.7088,21.7004,21.7004,12800.0
2012-02-14 13:25:00,25.9,25.91,25.89,25.9,210000.0,21.7004,21.7088,21.692,21.7004,210000.0
2012-02-14 13:30:00,25.9,25.92,25.9,25.92,22600.0,21.7004,21.7172,21.7004,21.7172,22600.0
2012-02-14 13:35:00,25.92,25.95,25.92,25.95,8200.0,21.7172,21.7423,21.7172,21.7423,8200.0
2012-02-14 13:40:00,25.95,25.95,25.94,25.95,10600.0,21.7423,21.7423,21.7339,21.7423,10600.0
2012-02-14 13:45:00,25.95,25.96,25.95,25.95,34800.0,21.7423,21.7507,21.7423,21.7423,34800.0
2012-02-14 13:50:00,25.95,25.96,25.94,25.95,34400.0,21.7423,21.7507,21.7339,21.7423,34400.0
2012-02-14 13:55:00,25.95,25.96,25.94,25.95,40800.0,21.7423,21.7507,21.7339,21.7423,40800.0
2012-02-14 14:00:00,25.95,25.98,25.95,25.97,34000.0,21.7423,21.7674,21.7423,21.7591,34000.0
2012-02-14 14:05:00,25.97,25.99,25.96,25.96,27600.0,21.7591,21.7758,21.7507,21.7507,27600.0
2012-02-14 14:10:00,25.96,25.99,25.96,25.98,23600.0,21.7507,21.7758,21.7507,21.7674,23600.0
2012-02-14 14:15:00,25.98,25.98,25.96,25.96,17200.0,21.7674,21.7674,21.7507,21.7507,17200.0
2012-02-14 14:20:00,25.96,25.98,25.94,25.94,20000.0,21.7507,21.7674,21.7339,21.7339,20000.0
2012-02-14 14:25:00,25.94,25.96,25.93,25.93,16200.0,21.7339,21.7507,21.7255,21.7255,16200.0
2012-02-14 14:30:00,25.93,25.93,25.92,25.93,15600.0,21.7255,21.7255,21.7172,21.7255,15600.0
2012-02-14 14:35:00,25.93,25.94,25.92,25.93,22600.0,21.7255,21.7339,21.7172,21.7255,22600.0
2012-02-14 14:40:00,25.93,25.94,25.92,25.92,22400.0,21.7255,21.7339,21.7172,21.7172,22400.0
2012-02-14 14:45:00,25.92,25.93,25.88,25.9,58000.0,21.7172,21.7255,21.6837,21.7004,58000.0
2012-02-14 14:50:00,25.89,25.92,25.89,25.91,23000.0,21.692,21.7172,21.692,21.7088,23000.0
2012-02-14 14:55:00,25.91,25.91,25.9,25.9,33400.0,21.7088,21.7088,21.7004,21.7004,33400.0
2012-02-14 15:00:00,25.9,25.93,25.9,25.91,22800.0,21.7004,21.7255,21.7004,21.7088,22800.0
2012-02-14 15:05:00,25.91,25.92,25.9,25.9,13200.0,21.7088,21.7172,21.7004,21.7004,13200.0
2012-02-14 15:10:00,25.91,25.92,25.88,25.88,29600.0,21.7088,21.7172,21.6837,21.6837,29600.0
2012-02-14 15:15:00,25.88,25.89,25.88,25.89,19600.0,21.6837,21.692,21.6837,21.692,19600.0
2012-02-14 15:20:00,25.88,25.89,25.87,25.89,20600.0,21.6837,21.692,21.6753,21.692,20600.0
2012-02-14 15:25:00,25.89,25.89,25.88,25.88,12800.0,21.692,21.692,21.6837,21.6837,12800.0
2012-02-14 15:30:00,25.88,25.89,25.86,25.88,27000.0,21.6837,21.692,21.6669,21.6837,27000.0
2012-02-14 15:35:00,25.88,25.9,25.88,25.9,84600.0,21.6837,21.7004,21.6837,21.7004,84600.0
2012-02-14 15:40:00,25.9,25.93,25.88,25.92,57600.0,21.7004,21.7255,21.6837,21.7172,57600.0
2012-02-14 15:45:00,25.93,25.97,25.93,25.97,105800.0,21.7255,21.7591,21.7255,21.7591,105800.0
2012-02-14 15:50:00,25.97,25.99,25.93,25.96,135400.0,21.7591,21.7758,21.7255,21.7507,135400.0
2012-02-14 15:55:00,25.97,25.97,25.94,25.95,144400.0,21.7591,21.7591,21.7339,21.7423,144400.0
2012-02-15 09:30:00,25.95,25.96,25.85,25.95,55600.0,21.8017,21.8101,21.7177,21.8017,55600.0
2012-02-15 09:35:00,25.95,25.97,25.92,25.94,22400.0,21.8017,21.8185,21.7765,21.7933,22400.0
2012-02-15 09:40:00,25.94,26.0,25.9,25.93,33800.0,21.7933,21.8437,21.7597,21.7849,33800.0
2012-02-15 09:45:00,25.94,25.96,25.87,25.88,30800.0,21.7933,21.8101,21.7345,21.7429,30800.0
2012-02-15 09:50:00,25.89,25.93,25.88,25.89,32800.0,21.7513,21.7849,21.7429,21.7513,32800.0
2012-02-15 09:55:00,25.88,25.9,25.85,25.86,12000.0,21.7429,21.7597,21.7177,21.7261,12000.0
2012-02-15 10:00:00,25.86,25.91,25.86,25.86,22600.0,21.7261,21.7681,21.7261,21.7261,22600.0
2012-02-15 10:05:00,25.87,25.87,25.8,25.82,22200.0,21.7345,21.7345,21.6757,21.6925,22200.0
2012-02-15 10:10:00,25.81,25.86,25.81,25.84,21400.0,21.6841,21.7261,21.6841,21.7093,21400.0
2012-02-15 10:15:00,25.83,25.84,25.8,25.81,18000.0,21.7009,21.7093,21.6757,21.6841,18000.0
2012-02-15 10:20:00,25.82,25.85,25.79,25.85,31000.0,21.6925,21.7177,21.6673,21.7177,31000.0
2012-02-15 10:25:00,25.84,25.85,25.84,25.84,12600.0,21.7093,21.7177,21.7093,21.7093,12600.0
2012-02-15 10:30:00,25.84,25.85,25.82,25.82,19600.0,21.7093,21.7177,21.6925,21.6925,19600.0
2012-02-15 10:35:00,25.81,25.82,25.78,25.79,23600.0,21.6841,21.6925,21.6589,21.6673,23600.0
2012-02-15 10:40:00,25.79,25.81,25.78,25.8,13200.0,21.6673,21.6841,21.6589,21.6757,13200.0
2012-02-15 10:45:00,25.81,25.81,25.77,25.77,17800.0,21.6841,21.6841,21.6505,21.6505,17800.0
2012-02-15 10:50:00,25.77,25.78,25.74,25.74,29200.0,21.6505,21.6589,21.6253,21.6253,29200.0
2012-02-15 10:55:00,25.74,25.77,25.69,25.69,18200.0,21.6253,21.6505,21.5833,21.5833,18200.0
2012-02-15 11:00:00,25.7,25.75,25.69,25.75,26000.0,21.5917,21.6337,21.5833,21.6337,26000.0
2012-02-15 11:05:00,25.75,25.78,25.75,25.75,15200.0,21.6337,21.6589,21.6337,21.6337,15200.0
2012-02-15 11:10:00,25.75,25.75,25.74,25.75,11400.0,21.6337,21.6337,21.6253,21.6337,11400.0
2012-02-15 11:15:00,25.74,25.79,25.74,25.79,359800.0,21.6253,21.6673,21.6253,21.6673,359800.0
2012-02-15 11:20:00,25.79,25.8,25.78,25.79,15800.0,21.6673,21.6757,21.6589,21.6673,15800.0
2012-02-15 11:25:00,25.79,25.84,25.79,25.84,6200.0,21.6673,21.7093,21.6673,21.7093,6200.0
2012-02-15 11:30:00,25.84,25.86,25.83,25.84,14200.0,21.7093,21.7261,21.7009,21.7093,14200.0
2012-02-15 11:35:00,25.84,25.86,25.84,25.86,16000.0,21.7093,21.7261,21.7093,21.7261,16000.0
2012-02-15 11:40:00,25.86,25.88,25.85,25.87,26400.0,21.7261,21.7429,21.7177,21.7345,26400.0
2012-02-15 11:45:00,25.87,25.88,25.84,25.84,15600.0,21.7345,21.7429,21.7093,21.7093,15600.0
2012-02-15 11:50:00,25.84,25.85,25.83,25.83,13800.0,21.7093,21.7177,21.7009,21.7009,13800.0
2012-02-15 11:55:00,25.83,25.85,25.83,25.83,8800.0,21.7009,21.7177,21.7009,21.7009,8800.0
2012-02-15 12:00:00,25.84,25.84,25.83,25.83,14400.0,21.7093,21.7093,21.7009,21.7009,14400.0
2012-02-15 12:05:00,25.83,25.85,25.83,25.83,9800.0,21.7009,21.7177,21.7009,21.7009,9800.0
2012-02-15 12:10:00,25.83,25.84,25.82,25.83,12600.0,21.7009,21.7093,21.6925,21.7009,12600.0
2012-02-15 12:15:00,25.83,25.84,25.82,25.82,13000.0,21.7009,21.7093,21.6925,21.6925,13000.0
2012-02-15 12:20:00,25.82,25.83,25.81,25.82,5200.0,21.6925,21.7009,21.6841,21.6925,5200.0
2012-02-15 12:25:00,25.82,25.83,25.79,25.79,13000.0,21.6925,21.7009,21.6673,21.6673,13000.0
2012-02-15 12:30:00,25.79,25.8,25.77,25.78,28600.0,21.6673,21.6757,21.6505,21.6589,28600.0
2012-02-15 12:35:00,25.78,25.81,25.78,25.79,19200.0,21.6589,21.6841,21.6589,21.6673,19200.0
2012-02-15 12:40:00,25.8,25.8,25.77,25.78,23400.0,21.6757,21.6757,21.6505,21.6589,23400.0
2012-02-15 12:45:00,25.78,25.78,25.74,25.75,30000.0,21.6589,21.6589,21.6253,21.6337,30000.0
2012-02-15 12:50:00,25.75,25.75,25.7,25.72,56000.0,21.6337,21.6337,21.5917,21.6085,56000.0
2012-02-15 12:55:00,25.72,25.72,25.67,25.68,29600.0,21.6085,21.6085,21.5665,21.5749,29600.0
2012-02-15 13:00:00,25.68,25.71,25.63,25.7,70400.0,21.5749,21.6001,21.5329,21.5917,70400.0
2012-02-15 13:05:00,25.69,25.72,25.65,25.66,27200.0,21.5833,21.6085,21.5497,21.5581,27200.0
2012-02-15 13:10:00,25.66,25.66,25.62,25.62,28600.0,21.5581,21.5581,21.5245,21.5245,28600.0
2012-02-15 13:15:00,25.63,25.63,25.6,25.61,59000.0,21.5329,21.5329,21.5077,21.5161,59000.0
2012-02-15 13:20:00,25.61,25.64,25.61,25.64,11600.0,21.5161,21.5413,21.5161,21.5413,11600.0
2012-02-15 13:25:00,25.64,25.65,25.63,25.65,12800.0,21.5413,21.5497,21.5329,21.5497,12800.0
2012-02-15 13:30:00,25.66,25.66,25.64,25.64,19200.0,21.5581,21.5581,21.5413,21.5413,19200.0
2012-02-15 13:35:00,25.63,25.65,25.63,25.65,4600.0,21.5329,21.5497,21.5329,21.5497,4600.0
2012-02-15 13:40:00,25.65,25.65,25.63,25.64,17400.0,21.5497,21.5497,21.5329,21.5413,17400.0
2012-02-15 13:45:00,25.63,25.64,25.61,25.64,16800.0,21.5329,21.5413,21.5161,21.5413,16800.0
2012-02-15 13:50:00,25.64,25.65,25.62,25.62,15000.0,21.5413,21.5497,21.5245,21.5245,15000.0
2012-02-15 13:55:00,25.62,25.64,25.61,25.64,7000.0,21.5245,21.5413,21.5161,21.5413,7000.0
2012-02-15 14:00:00,25.65,25.65,25.6,25.6,43000.0,21.5497,21.5497,21.5077,21.5077,43000.0
2012-02-15 14:05:00,25.6,25.61,25.58,25.6,19200.0,21.5077,21.5161,21.4909,21.5077,19200.0
2012-02-15 14:10:00,25.6,25.61,25.56,25.57,27200.0,21.5077,21.5161,21.4741,21.4825,27200.0
2012-02-15 14:15:00,25.56,25.57,25.53,25.53,35200.0,21.4741,21.4825,21.4489,21.4489,35200.0
2012-02-15 14:20:00,25.53,25.56,25.52,25.55,25200.0,21.4489,21.4741,21.4405,21.4657,25200.0
2012-02-15 14:25:00,25.55,25.59,25.54,25.58,25600.0,21.4657,21.4993,21.4573,21.4909,25600.0
2012-02-15 14:30:00,25.59,25.59,25.57,25.57,14400.0,21.4993,21.4993,21.4825,21.4825,14400.0
2012-02-15 14:35:00,25.57,25.58,25.54,25.54,42800.0,21.4825,21.4909,21.4573,21.4573,42800.0
2012-02-15 14:40:00,25.53,25.56,25.53,25.54,15600.0,21.4489,21.4741,21.4489,21.4573,15600.0
2012-02-15 14:45:00,25.54,25.56,25.52,25.56,19200.0,21.4573,21.4741,21.4405,21.4741,19200.0
2012-02-15 14:50:00,25.56,25.59,25.56,25.57,13200.0,21.4741,21.4993,21.4741,21.4825,13200.0
2012-02-15 14:55:00,25.57,25.58,25.5,25.5,36200.0,21.4825,21.4909,21.4237,21.4237,36200.0
2012-02-15 15:00:00,25.5,25.53,25.5,25.5,22000.0,21.4237,21.4489,21.4237,21.4237,22000.0
2012-02-15 15:05:00,25.5,25.55,25.49,25.55,104800.0,21.4237,21.4657,21.4153,21.4657,104800.0
2012-02-15 15:10:00,25.55,25.55,25.52,25.54,28600.0,21.4657,21.4657,21.4405,21.4573,28600.0
2012-02-15 15:15:00,25.54,25.57,25.54,25.55,46400.0,21.4573,21.4825,21.4573,21.4657,46400.0
2012-02-15 15:20:00,25.56,25.6,25.55,25.55,65400.0,21.4741,21.5077,21.4657,21.4657,65400.0
2012-02-15 15:25:00,25.56,25.59,25.56,25.58,42400.0,21.4741,21.4993,21.4741,21.4909,42400.0
2012-02-15 15:30:00,25.59,25.61,25.58,25.59,39000.0,21.4993,21.5161,21.4909,21.4993,39000.0
2012-02-15 15:35:00,25.59,25.61,25.58,25.6,41200.0,21.4993,21.5161,21.4909,21.5077,41200.0
2012-02-15 15:40:00,25.6,25.65,25.6,25.63,67000.0,21.5077,21.5497,21.5077,21.5329,67000.0
2012-02-15 15:45:00,25.63,25.66,25.63,25.63,56000.0,21.5329,21.5581,21.5329,21.5329,56000.0
2012-02-15 15:50:00,25.64,25.65,25.61,25.63,87800.0,21.5413,21.5497,21.5161,21.5329,87800.0
2012-02-15 15:55:00,25.63,25.64,25.6,25.61,90400.0,21.5329,21.5413,21.5077,21.5161,90400.0
2012-02-16 09:30:00,25.73,26.0,25.68,26.0,95600.0,21.6169,21.8437,21.5749,21.8437,95600.0
2012-02-16 09:35:00,26.0,26.0,25.91,25.95,66000.0,21.8437,21.8437,21.7681,21.8017,66000.0
2012-02-16 09:40:00,25.94,25.95,25.86,25.88,36200.0,21.7933,21.8017,21.7261,21.7429,36200.0
2012-02-16 09:45:00,25.88,25.95,25.86,25.95,38000.0,21.7429,21.8017,21.7261,21.8017,38000.0
2012-02-16 09:50:00,25.95,25.99,25.92,25.92,44600.0,21.8017,21.8353,21.7765,21.7765,44600.0
2012-02-16 09:55:00,25.92,25.95,25.89,25.9,56600.0,21.7765,21.8017,21.7513,21.7597,56600.0
2012-02-16 10:00:00,25.91,25.95,25.89,25.91,23000.0,21.7681,21.8017,21.7513,21.7681,23000.0
2012-02-16 10:05:00,25.9,25.92,25.88,25.9,24600.0,21.7597,21.7765,21.7429,21.7597,24600.0
2012-02-16 10:10:00,25.91,25.93,25.9,25.92,20600.0,21.7681,21.7849,21.7597,21.7765,20600.0
2012-02-16 10:15:00,25.92,25.94,25.89,25.9,44400.0,21.7765,21.7933,21.7513,21.7597,44400.0
2012-02-16 10:20:00,25.91,25.92,25.86,25.89,21800.0,21.7681,21.7765,21.7261,21.7513,21800.0
2012-02-16 10:25:00,25.9,25.91,25.88,25.89,40200.0,21.7597,21.7681,21.7429,21.7513,40200.0
2012-02-16 10:30:00,25.9,25.9,25.88,25.89,31200.0,21.7597,21.7597,21.7429,21.7513,31200.0
2012-02-16 10:35:00,25.89,25.9,25.86,25.88,15600.0,21.7513,21.7597,21.7261,21.7429,15600.0
2012-02-16 10:40:00,25.86,25.86,25.84,25.85,13600.0,21.7261,21.7261,21.7093,21.7177,13600.0
2012-02-16 10:45:00,25.85,25.85,25.83,25.83,13800.0,21.7177,21.7177,21.7009,21.7009,13800.0
2012-02-16 10:50:00,25.83,25.84,25.8,25.8,21200.0,21.7009,21.7093,21.6757,21.6757,21200.0
2012-02-16 10:55:00,25.8,25.8,25.78,25.79,16400.0,21.6757,21.6757,21.6589,21.6673,16400.0
2012-02-16 11:00:00,25.78,25.79,25.76,25.76,18200.0,21.6589,21.6673,21.6421,21.6421,18200.0
2012-02-16 11:05:00,25.76,25.77,25.75,25.75,32000.0,21.6421,21.6505,21.6337,21.6337,32000.0
2012-02-16 11:10:00,25.75,25.76,25.74,25.76,36200.0,21.6337,21.6421,21.6253,21.6421,36200.0
2012-02-16 11:15:00,25.76,25.78,25.75,25.77,30400.0,21.6421,21.6589,21.6337,21.6505,30400.0
2012-02-16 11:20:00,25.78,25.79,25.76,25.78,12200.0,21.6589,21.6673,21.6421,21.6589,12200.0
2012-02-16 11:25:00,25.79,25.81,25.78,25.8,24400.0,21.6673,21.6841,21.6589,21.6757,24400.0
2012-02-16 11:30:00,25.8,25.81,25.78,25.81,16200.0,21.6757,21.6841,21.6589,21.6841,16200.0
2012-02-16 11:35:00,25.82,25.85,25.81,25.81,56000.0,21.6925,21.7177,21.6841,21.6841,56000.0
2012-02-16 11:40:00,25.8,25.82,25.8,25.8,9800.0,21.6757,21.6925,21.6757,21.6757,9800.0
2012-02-16 11:45:00,25.81,25.81,25.79,25.8,9200.0,21.6841,21.6841,21.6673,21.6757,9200.0
2012-02-16 11:50:00,25.8,25.8,25.75,25.8,32800.0,21.6757,21.6757,21.6337,21.6757,32800.0
2012-02-16 11:55:00,25.81,25.82,25.79,25.79,23200.0,21.6841,21.6925,21.6673,21.6673,23200.0
2012-02-16 12:00:00,25.79,25.81,25.79,25.8,22000.0,21.6673,21.6841,21.6673,21.6757,22000.0
2012-02-16 12:05:00,25.8,25.8,25.78,25.79,18400.0,21.6757,21.6757,21.6589,21.6673,18400.0
2012-02-16 12:10:00,25.79,25.8,25.78,25.8,17000.0,21.6673,21.6757,21.6589,21.6757,17000.0
2012-02-16 12:15:00,25.79,25.8,25.78,25.79,16400.0,21.6673,21.6757,21.6589,21.6673,16400.0
2012-02-16 12:20:00,25.79,25.79,25.77,25.77,48600.0,21.6673,21.6673,21.6505,21.6505,48600.0
2012-02-16 12:25:00,25.77,25.79,25.77,25.79,12000.0,21.6505,21.6673,21.6505,21.6673,12000.0
2012-02-16 12:30:00,25.78,25.8,25.78,25.8,16000.0,21.6589,21.6757,21.6589,21.6757,16000.0
2012-02-16 12:35:00,25.79,25.8,25.79,25.8,13600.0,21.6673,21.6757,21.6673,21.6757,13600.0
2012-02-16 12:40:00,25.8,25.8,25.78,25.78,16000.0,21.6757,21.6757,21.6589,21.6589,16000.0
2012-02-16 12:45:00,25.78,25.78,25.77,25.77,18200.0,21.6589,21.6589,21.6505,21.6505,18200.0
2012-02-16 12:50:00,25.77,25.78,25.75,25.77,14400.0,21.6505,21.6589,21.6337,21.6505,14400.0
2012-02-16 12:55:00,25.77,25.78,25.75,25.75,25800.0,21.6505,21.6589,21.6337,21.6337,25800.0
2012-02-16 13:00:00,25.76,25.76,25.74,25.75,35400.0,21.6421,21.6421,21.6253,21.6337,35400.0
2012-02-16 13:05:00,25.75,25.75,25.71,25.71,25600.0,21.6337,21.6337,21.6001,21.6001,25600.0
2012-02-16 13:10:00,25.71,25.74,25.71,25.73,37200.0,21.6001,21.6253,21.6001,21.6169,37200.0
2012-02-16 13:15:00,25.73,25.75,25.73,25.74,23200.0,21.6169,21.6337,21.6169,21.6253,23200.0
2012-02-16 13:20:00,25.74,25.76,25.74,25.75,15400.0,21.6253,21.6421,21.6253,21.6337,15400.0
2012-02-16 13:25:00,25.75,25.76,25.74,25.74,12600.0,21.6337,21.6421,21.6253,21.6253,12600.0
2012-02-16 13:30:00,25.74,25.77,25.74,25.76,10800.0,21.6253,21.6505,21.6253,21.6421,10800.0
2012-02-16 13:35:00,25.76,25.79,25.75,25.75,16600.0,21.6421,21.6673,21.6337,21.6337,16600.0
2012-02-16 13:40:00,25.75,25.77,25.75,25.77,14400.0,21.6337,21.6505,21.6337,21.6505,14400.0
2012-02-16 13:45:00,25.77,25.8,25.76,25.78,13000.0,21.6505,21.6757,21.6421,21.6589,13000.0
2012-02-16 13:50:00,25.77,25.78,25.76,25.78,16200.0,21.6505,21.6589,21.6421,21.6589,16200.0
2012-02-16 13:55:00,25.77,25.79,25.77,25.79,21200.0,21.6505,21.6673,21.6505,21.6673,21200.0
2012-02-16 14:00:00,25.79,25.79,25.77,25.78,16400.0,21.6673,21.6673,21.6505,21.6589,16400.0
2012-02-16 14:05:00,25.79,25.79,25.76,25.77,18400.0,21.6673,21.6673,21.6421,21.6505,18400.0
2012-02-16 14:10:00,25.77,25.79,25.76,25.78,21800.0,21.6505,21.6673,21.6421,21.6589,21800.0
2012-02-16 14:15:00,25.78,25.8,25.78,25.78,16800.0,21.6589,21.6757,21.6589,21.6589,16800.0
2012-02-16 14:20:00,25.79,25.81,25.78,25.81,38000.0,21.6673,21.6841,21.6589,21.6841,38000.0
2012-02-16 14:25:00,25.81,25.82,25.8,25.8,33600.0,21.6841,21.6925,21.6757,21.6757,33600.0
2012-02-16 14:30:00,25.81,25.81,25.8,25.81,25800.0,21.6841,21.6841,21.6757,21.6841,25800.0
2012-02-16 14:35:00,25.8,25.8,25.78,25.78,17600.0,21.6757,21.6757,21.6589,21.6589,17600.0
2012-02-16 14:40:00,25.79,25.79,25.78,25.78,20200.0,21.6673,21.6673,21.6589,21.6589,20200.0
2012-02-16 14:45:00,25.78,25.78,25.77,25.78,20600.0,21.6589,21.6589,21.6505,21.6589,20600.0
2012-02-16 14:50:00,25.78,25.78,25.75,25.77,19000.0,21.6589,21.6589,21.6337,21.6505,19000.0
2012-02-16 14:55:00,25.77,25.77,25.75,25.75,215800.0,21.6505,21.6505,21.6337,21.6337,215800.0
2012-02-16 15:00:00,25.76,25.77,25.75,25.75,28800.0,21.6421,21.6505,21.6337,21.6337,28800.0
2012-02-16 15:05:00,25.75,25.79,25.75,25.79,131600.0,21.6337,21.6673,21.6337,21.6673,131600.0
2012-02-16 15:10:00,25.79,25.8,25.78,25.8,27200.0,21.6673,21.6757,21.6589,21.6757,27200.0
2012-02-16 15:15:00,25.8,25.8,25.78,25.79,23400.0,21.6757,21.6757,21.6589,21.6673,23400.0
2012-02-16 15:20:00,25.79,25.8,25.77,25.78,21200.0,21.6673,21.6757,21.6505,21.6589,21200.0
2012-02-16 15:25:00,25.78,25.82,25.78,25.81,21400.0,21.6589,21.6925,21.6589,21.6841,21400.0
2012-02-16 15:30:00,25.81,25.82,25.8,25.81,40400.0,21.6841,21.6925,21.6757,21.6841,40400.0
2012-02-16 15:35:00,25.81,25.83,25.8,25.81,57000.0,21.6841,21.7009,21.6757,21.6841,57000.0
2012-02-16 15:40:00,25.8,25.81,25.79,25.79,40200.0,21.6757,21.6841,21.6673,21.6673,40200.0
2012-02-16 15:45:00,25.79,25.82,25.78,25.8,52800.0,21.6673,21.6925,21.6589,21.6757,52800.0
2012-02-16 15:50:00,25.8,25.81,25.78,25.79,64600.0,21.6757,21.6841,21.6589,21.6673,64600.0
2012-02-16 15:55:00,25.79,25.8,25.78,25.79,88800.0,21.6673,21.6757,21.6589,21.6673,88800.0
2012-02-17 09:30:00,25.75,25.86,25.74,25.82,626600.0,21.6337,21.7261,21.6253,21.6925,626600.0
2012-02-17 09:35:00,25.81,25.83,25.63,25.64,121200.0,21.6841,21.7009,21.5329,21.5413,121200.0
2012-02-17 09:40:00,25.65,25.73,25.64,25.73,65400.0,21.5497,21.6169,21.5413,21.6169,65400.0
2012-02-17 09:45:00,25.72,25.74,25.68,25.72,108800.0,21.6085,21.6253,21.5749,21.6085,108800.0
2012-02-17 09:50:00,25.72,25.77,25.71,25.77,84400.0,21.6085,21.6505,21.6001,21.6505,84400.0
2012-02-17 09:55:00,25.78,25.81,25.75,25.78,73800.0,21.6589,21.6841,21.6337,21.6589,73800.0
2012-02-17 10:00:00,25.78,25.79,25.72,25.72,59200.0,21.6589,21.6673,21.6085,21.6085,59200.0
2012-02-17 10:05:00,25.73,25.77,25.73,25.76,70000.0,21.6169,21.6505,21.6169,21.6421,70000.0
2012-02-17 10:10:00,25.76,25.84,25.7,25.78,220400.0,21.6421,21.7093,21.5917,21.6589,220400.0
2012-02-17 10:15:00,25.79,25.86,25.78,25.86,51600.0,21.6673,21.7261,21.6589,21.7261,51600.0
2012-02-17 10:20:00,25.86,25.89,25.85,25.88,49800.0,21.7261,21.7513,21.7177,21.7429,49800.0
2012-02-17 10:25:00,25.88,25.91,25.88,25.91,52800.0,21.7429,21.7681,21.7429,21.7681,52800.0
2012-02-17 10:30:00,25.91,25.95,25.91,25.95,28800.0,21.7681,21.8017,21.7681,21.8017,28800.0
2012-02-17 10:35:00,25.95,25.97,25.94,25.95,51400.0,21.8017,21.8185,21.7933,21.8017,51400.0
2012-02-17 10:40:00,25.95,25.96,25.93,25.95,29600.0,21.8017,21.8101,21.7849,21.8017,29600.0
2012-02-17 10:45:00,25.95,25.97,25.94,25.97,69400.0,21.8017,21.8185,21.7933,21.8185,69400.0
2012-02-17 10:50:00,25.97,25.99,25.95,25.96,61400.0,21.8185,21.8353,21.8017,21.8101,61400.0
2012-02-17 10:55:00,25.95,25.99,25.94,25.96,52200.0,21.8017,21.8353,21.7933,21.8101,52200.0
2012-02-17 11:00:00,25.97,25.97,25.94,25.95,42200.0,21.8185,21.8185,21.7933,21.8017,42200.0
2012-02-17 11:05:00,25.96,25.98,25.95,25.98,34000.0,21.8101,21.8269,21.8017,21.8269,34000.0
2012-02-17 11:10:00,25.98,25.99,25.92,25.98,42200.0,21.8269,21.8353,21.7765,21.8269,42200.0
2012-02-17 11:15:00,25.98,25.98,25.94,25.95,38000.0,21.8269,21.8269,21.7933,21.8017,38000.0
2012-02-17 11:20:00,25.95,25.96,25.94,25.96,24800.0,21.8017,21.8101,21.7933,21.8101,24800.0
2012-02-17 11:25:00,25.96,25.96,25.92,25.92,23600.0,21.8101,21.8101,21.7765,21.7765,23600.0
2012-02-17 11:30:00,25.92,25.96,25.91,25.93,27000.0,21.7765,21.8101,21.7681,21.7849,27000.0
2012-02-17 11:35:00,25.93,25.94,25.91,25.92,37600.0,21.7849,21.7933,21.7681,21.7765,37600.0
2012-02-17 11:40:00,25.91,25.95,25.91,25.95,18800.0,21.7681,21.8017,21.7681,21.8017,18800.0
2012-02-17 11:45:00,25.96,25.96,25.93,25.94,17200.0,21.8101,21.8101,21.7849,21.7933,17200.0
2012-02-17 11:50:00,25.93,25.97,25.93,25.97,30800.0,21.7849,21.8185,21.7849,21.8185,30800.0
2012-02-17 11:55:00,25.96,25.97,25.96,25.97,22400.0,21.8101,21.8185,21.8101,21.8185,22400.0
2012-02-17 12:00:00,25.97,25.97,25.95,25.96,60800.0,21.8185,21.8185,21.8017,21.8101,60800.0
2012-02-17 12:05:00,25.96,25.96,25.95,25.96,11400.0,21.8101,21.8101,21.8017,21.8101,11400.0
2012-02-17 12:10:00,25.96,25.97,25.94,25.94,34200.0,21.8101,21.8185,21.7933,21.7933,34200.0
2012-02-17 12:15:00,25.95,25.95,25.93,25.93,32200.0,21.8017,21.8017,21.7849,21.7849,32200.0
2012-02-17 12:20:00,25.93,25.95,25.93,25.94,28400.0,21.7849,21.8017,21.7849,21.7933,28400.0
2012-02-17 12:25:00,25.95,25.96,25.95,25.96,13800.0,21.8017,21.8101,21.8017,21.8101,13800.0
2012-02-17 12:30:00,25.96,25.96,25.95,25.96,28200.0,21.8101,21.8101,21.8017,21.8101,28200.0
2012-02-17 12:35:00,25.96,25.96,25.95,25.96,21800.0,21.8101,21.8101,21.8017,21.8101,21800.0
2012-02-17 12:40:00,25.96,25.99,25.96,25.98,58000.0,21.8101,21.8353,21.8101,21.8269,58000.0
2012-02-17 12:45:00,25.98,25.99,25.97,25.99,27400.0,21.8269,21.8353,21.8185,21.8353,27400.0
2012-02-17 12:50:00,25.99,25.99,25.97,25.98,30400.0,21.8353,21.8353,21.8185,21.8269,30400.0
2012-02-17 12:55:00,25.98,25.98,25.97,25.98,30800.0,21.8269,21.8269,21.8185,21.8269,30800.0
2012-02-17 13:00:00,25.98,25.98,25.98,25.98,8800.0,21.8269,21.8269,21.8269,21.8269,8800.0
2012-02-17 13:05:00,25.98,25.98,25.97,25.98,20200.0,21.8269,21.8269,21.8185,21.8269,20200.0
2012-02-17 13:10:00,25.98,25.98,25.98,25.98,26800.0,21.8269,21.8269,21.8269,21.8269,26800.0
2012-02-17 13:15:00,25.98,25.98,25.98,25.98,19000.0,21.8269,21.8269,21.8269,21.8269,19000.0
2012-02-17 13:20:00,25.98,25.98,25.97,25.98,14000.0,21.8269,21.8269,21.8185,21.8269,14000.0
2012-02-17 13:25:00,25.98,25.98,25.96,25.98,11200.0,21.8269,21.8269,21.8101,21.8269,11200.0
2012-02-17 13:30:00,25.98,25.98,25.97,25.98,11200.0,21.8269,21.8269,21.8185,21.8269,11200.0
2012-02-17 13:35:00,25.98,25.98,25.97,25.97,18600.0,21.8269,21.8269,21.8185,21.8185,18600.0
2012-02-17 13:40:00,25.97,25.98,25.96,25.98,14200.0,21.8185,21.8269,21.8101,21.8269,14200.0
2012-02-17 13:45:00,25.98,25.98,25.97,25.98,16200.0,21.8269,21.8269,21.8185,21.8269,16200.0
2012-02-17 13:50:00,25.98,25.98,25.97,25.98,17200.0,21.8269,21.8269,21.8185,21.8269,17200.0
2012-02-17 13:55:00,25.97,25.98,25.97,25.98,14800.0,21.8185,21.8269,21.8185,21.8269,14800.0
2012-02-17 14:00:00,25.98,25.98,25.97,25.98,24000.0,21.8269,21.8269,21.8185,21.8269,24000.0
2012-02-17 14:05:00,25.97,25.98,25.97,25.98,38400.0,21.8185,21.8269,21.8185,21.8269,38400.0
2012-02-17 14:10:00,25.98,25.98,25.98,25.98,13000.0,21.8269,21.8269,21.8269,21.8269,13000.0
2012-02-17 14:15:00,25.98,25.98,25.98,25.98,48600.0,21.8269,21.8269,21.8269,21.8269,48600.0
2012-02-17 14:20:00,25.98,26.0,25.98,26.0,44800.0,21.8269,21.8437,21.8269,21.8437,44800.0
2012-02-17 14:25:00,26.0,26.0,25.99,25.99,38800.0,21.8437,21.8437,21.8353,21.8353,38800.0
2012-02-17 14:30:00,25.99,26.01,25.99,26.01,29600.0,21.8353,21.8521,21.8353,21.8521,29600.0
2012-02-17 14:35:00,26.01,26.02,26.0,26.02,19400.0,21.8521,21.8605,21.8437,21.8605,19400.0
2012-02-17 14:40:00,26.02,26.02,25.98,25.98,38400.0,21.8605,21.8605,21.8269,21.8269,38400.0
2012-02-17 14:45:00,25.97,26.0,25.97,25.98,35600.0,21.8185,21.8437,21.8185,21.8269,35600.0
2012-02-17 14:50:00,25.99,26.0,25.97,25.98,23000.0,21.8353,21.8437,21.8185,21.8269,23000.0
2012-02-17 14:55:00,25.98,25.99,25.96,25.98,31600.0,21.8269,21.8353,21.8101,21.8269,31600.0
2012-02-17 15:00:00,25.98,25.99,25.97,25.98,48400.0,21.8269,21.8353,21.8185,21.8269,48400.0
2012-02-17 15:05:00,25.98,25.99,25.96,25.97,35800.0,21.8269,21.8353,21.8101,21.8185,35800.0
2012-02-17 15:10:00,25.97,25.98,25.96,25.96,28800.0,21.8185,21.8269,21.8101,21.8101,28800.0
2012-02-17 15:15:00,25.97,25.98,25.96,25.98,21400.0,21.8185,21.8269,21.8101,21.8269,21400.0
2012-02-17 15:20:00,25.98,25.99,25.97,25.98,60000.0,21.8269,21.8353,21.8185,21.8269,60000.0
2012-02-17 15:25:00,25.98,25.99,25.96,25.98,61000.0,21.8269,21.8353,21.8101,21.8269,61000.0
2012-02-17 15:30:00,25.97,25.97,25.95,25.96,64800.0,21.8185,21.8185,21.8017,21.8101,64800.0
2012-02-17 15:35:00,25.95,25.96,25.94,25.95,53600.0,21.8017,21.8101,21.7933,21.8017,53600.0
2012-02-17 15:40:00,25.95,25.97,25.93,25.95,81800.0,21.8017,21.8185,21.7849,21.8017,81800.0
2012-02-17 15:45:00,25.95,25.96,25.93,25.94,46400.0,21.8017,21.8101,21.7849,21.7933,46400.0
2012-02-17 15:50:00,25.95,25.95,25.92,25.93,74600.0,21.8017,21.8017,21.7765,21.7849,74600.0
2012-02-17 15:55:00,25.93,25.94,25.91,25.91,113800.0,21.7849,21.7933,21.7681,21.7681,113800.0
2012-02-21 09:30:00,25.96,25.97,25.88,25.88,100800.0,21.8101,21.8185,21.7429,21.7429,100800.0
2012-02-21 09:35:00,25.91,25.98,25.88,25.97,50800.0,21.7681,21.8269,21.7429,21.8185,50800.0
2012-02-21 09:40:00,25.96,26.1,25.95,26.08,49800.0,21.8101,21.9277,21.8017,21.9109,49800.0
2012-02-21 09:45:00,26.08,26.08,25.96,25.96,68000.0,21.9109,21.9109,21.8101,21.8101,68000.0
2012-02-21 09:50:00,25.96,26.04,25.95,26.0,74600.0,21.8101,21.8773,21.8017,21.8437,74600.0
2012-02-21 09:55:00,26.01,26.05,26.0,26.04,44800.0,21.8521,21.8857,21.8437,21.8773,44800.0
2012-02-21 10:00:00,26.04,26.06,26.0,26.01,19400.0,21.8773,21.8941,21.8437,21.8521,19400.0
2012-02-21 10:05:00,26.02,26.03,25.96,25.97,46400.0,21.8605,21.8689,21.8101,21.8185,46400.0
2012-02-21 10:10:00,25.98,25.98,25.93,25.93,21800.0,21.8269,21.8269,21.7849,21.7849,21800.0
2012-02-21 10:15:00,25.93,25.94,25.93,25.94,16000.0,21.7849,21.7933,21.7849,21.7933,16000.0
2012-02-21 10:20:00,25.93,25.96,25.93,25.95,30600.0,21.7849,21.8101,21.7849,21.8017,30600.0
2012-02-21 10:25:00,25.93,25.93,25.91,25.92,28600.0,21.7849,21.7849,21.7681,21.7765,28600.0
2012-02-21 10:30:00,25.92,25.96,25.92,25.95,47400.0,21.7765,21.8101,21.7765,21.8017,47400.0
2012-02-21 10:35:00,25.95,25.97,25.94,25.96,32000.0,21.8017,21.8185,21.7933,21.8101,32000.0
2012-02-21 10:40:00,25.96,25.97,25.95,25.96,24200.0,21.8101,21.8185,21.8017,21.8101,24200.0
2012-02-21 10:45:00,25.97,25.97,25.96,25.97,22000.0,21.8185,21.8185,21.8101,21.8185,22000.0
2012-02-21 10:50:00,25.97,25.98,25.96,25.97,16000.0,21.8185,21.8269,21.8101,21.8185,16000.0
2012-02-21 10:55:00,25.97,25.98,25.93,25.93,89000.0,21.8185,21.8269,21.7849,21.7849,89000.0
2012-02-21 11:00:00,25.93,25.93,25.92,25.92,20200.0,21.7849,21.7849,21.7765,21.7765,20200.0
2012-02-21 11:05:00,25.92,25.95,25.92,25.95,16800.0,21.7765,21.8017,21.7765,21.8017,16800.0
2012-02-21 11:10:00,25.94,25.95,25.92,25.92,25600.0,21.7933,21.8017,21.7765,21.7765,25600.0
2012-02-21 11:15:00,25.92,25.97,25.92,25.96,30000.0,21.7765,21.8185,21.7765,21.8101,30000.0
2012-02-21 11:20:00,25.96,25.98,25.93,25.96,27000.0,21.8101,21.8269,21.7849,21.8101,27000.0
2012-02-21 11:25:00,25.96,25.98,25.95,25.96,10400.0,21.8101,21.8269,21.8017,21.8101,10400.0
2012-02-21 11:30:00,25.96,25.96,25.94,25.95,23800.0,21.8101,21.8101,21.7933,21.8017,23800.0
2012-02-21 11:35:00,25.95,25.96,25.95,25.95,30400.0,21.8017,21.8101,21.8017,21.8017,30400.0
2012-02-21 11:40:00,25.96,25.96,25.95,25.95,12800.0,21.8101,21.8101,21.8017,21.8017,12800.0
2012-02-21 11:45:00,25.95,25.95,25.93,25.95,22000.0,21.8017,21.8017,21.7849,21.8017,22000.0
2012-02-21 11:50:00,25.95,25.96,25.95,25.96,5000.0,21.8017,21.8101,21.8017,21.8101,5000.0
2012-02-21 11:55:00,25.96,25.98,25.96,25.98,16600.0,21.8101,21.8269,21.8101,21.8269,16600.0
2012-02-21 12:00:00,25.98,26.0,25.98,26.0,16600.0,21.8269,21.8437,21.8269,21.8437,16600.0
2012-02-21 12:05:00,26.0,26.0,25.98,25.98,14600.0,21.8437,21.8437,21.8269,21.8269,14600.0
2012-02-21 12:10:00,25.97,25.98,25.96,25.97,9200.0,21.8185,21.8269,21.8101,21.8185,9200.0
2012-02-21 12:15:00,25.97,25.99,25.93,25.93,19000.0,21.8185,21.8353,21.7849,21.7849,19000.0
2012-02-21 12:20:00,25.94,25.95,25.93,25.93,11000.0,21.7933,21.8017,21.7849,21.7849,11000.0
2012-02-21 12:25:00,25.94,25.97,25.94,25.97,7800.0,21.7933,21.8185,21.7933,21.8185,7800.0
2012-02-21 12:30:00,25.97,25.97,25.93,25.93,15000.0,21.8185,21.8185,21.7849,21.7849,15000.0
2012-02-21 12:35:00,25.94,25.95,25.93,25.94,11400.0,21.7933,21.8017,21.7849,21.7933,11400.0
2012-02-21 12:40:00,25.94,25.96,25.94,25.95,9600.0,21.7933,21.8101,21.7933,21.8017,9600.0
2012-02-21 12:45:00,25.95,25.97,25.95,25.97,11200.0,21.8017,21.8185,21.8017,21.8185,11200.0
2012-02-21 12:50:00,25.97,25.98,25.96,25.97,11600.0,21.8185,21.8269,21.8101,21.8185,11600.0
2012-02-21 12:55:00,25.97,25.99,25.97,25.98,19200.0,21.8185,21.8353,21.8185,21.8269,19200.0
2012-02-21 13:00:00,25.98,25.98,25.95,25.95,14800.0,21.8269,21.8269,21.8017,21.8017,14800.0
2012-02-21 13:05:00,25.95,25.96,25.93,25.95,15000.0,21.8017,21.8101,21.7849,21.8017,15000.0
2012-02-21 13:10:00,25.96,25.97,25.96,25.97,7200.0,21.8101,21.8185,21.8101,21.8185,7200.0
2012-02-21 13:15:00,25.97,25.98,25.97,25.98,7000.0,21.8185,21.8269,21.8185,21.8269,7000.0
2012-02-21 13:20:00,25.98,25.99,25.97,25.98,11400.0,21.8269,21.8353,21.8185,21.8269,11400.0
2012-02-21 13:25:00,25.97,25.97,25.96,25.96,15800.0,21.8185,21.8185,21.8101,21.8101,15800.0
2012-02-21 13:30:00,25.96,25.97,25.95,25.96,11200.0,21.8101,21.8185,21.8017,21.8101,11200.0
2012-02-21 13:35:00,25.96,25.96,25.93,25.94,9600.0,21.8101,21.8101,21.7849,21.7933,9600.0
2012-02-21 13:40:00,25.94,25.94,25.92,25.92,77800.0,21.7933,21.7933,21.7765,21.7765,77800.0
2012-02-21 13:45:00,25.92,25.93,25.92,25.92,11800.0,21.7765,21.7849,21.7765,21.7765,11800.0
2012-02-21 13:50:00,25.92,25.92,25.92,25.92,21600.0,21.7765,21.7765,21.7765,21.7765,21600.0
2012-02-21 13:55:00,25.92,25.92,25.88,25.9,34200.0,21.7765,21.7765,21.7429,21.7597,34200.0
2012-02-21 14:00:00,25.89,25.89,25.88,25.88,12800.0,21.7513,21.7513,21.7429,21.7429,12800.0
2012-02-21 14:05:00,25.88,25.89,25.88,25.89,45000.0,21.7429,21.7513,21.7429,21.7513,45000.0
2012-02-21 14:10:00,25.89,25.89,25.88,25.89,57200.0,21.7513,21.7513,21.7429,21.7513,57200.0
2012-02-21 14:15:00,25.9,25.92,25.89,25.91,36600.0,21.7597,21.7765,21.7513,21.7681,36600.0
2012-02-21 14:20:00,25.91,25.93,25.91,25.93,26000.0,21.7681,21.7849,21.7681,21.7849,26000.0
2012-02-21 14:25:00,25.93,25.96,25.93,25.95,26400.0,21.7849,21.8101,21.7849,21.8017,26400.0
2012-02-21 14:30:00,25.95,25.95,25.93,25.93,59200.0,21.8017,21.8017,21.7849,21.7849,59200.0
2012-02-21 14:35:00,25.93,25.96,25.93,25.95,66000.0,21.7849,21.8101,21.7849,21.8017,66000.0
2012-02-21 14:40:00,25.94,25.96,25.93,25.95,49600.0,21.7933,21.8101,21.7849,21.8017,49600.0
2012-02-21 14:45:00,25.96,25.97,25.93,25.96,41800.0,21.8101,21.8185,21.7849,21.8101,41800.0
2012-02-21 14:50:00,25.96,25.97,25.94,25.94,42600.0,21.8101,21.8185,21.7933,21.7933,42600.0
2012-02-21 14:55:00,25.94,25.97,25.93,25.96,62200.0,21.7933,21.8185,21.7849,21.8101,62200.0
2012-02-21 15:00:00,25.97,25.97,25.95,25.95,32400.0,21.8185,21.8185,21.8017,21.8017,32400.0
2012-02-21 15:05:00,25.95,25.95,25.92,25.93,78800.0,21.8017,21.8017,21.7765,21.7849,78800.0
2012-02-21 15:10:00,25.93,25.95,25.91,25.92,45400.0,21.7849,21.8017,21.7681,21.7765,45400.0
2012-02-21 15:15:00,25.92,25.93,25.92,25.92,45800.0,21.7765,21.7849,21.7765,21.7765,45800.0
2012-02-21 15:20:00,25.93,25.95,25.92,25.94,47800.0,21.7849,21.8017,21.7765,21.7933,47800.0
2012-02-21 15:25:00,25.93,25.97,25.92,25.96,57400.0,21.7849,21.8185,21.7765,21.8101,57400.0
2012-02-21 15:30:00,25.95,25.95,25.92,25.93,49400.0,21.8017,21.8017,21.7765,21.7849,49400.0
2012-02-21 15:35:00,25.93,25.96,25.92,25.96,44000.0,21.7849,21.8101,21.7765,21.8101,44000.0
2012-02-21 15:40:00,25.95,25.97,25.94,25.97,48200.0,21.8017,21.8185,21.7933,21.8185,48200.0
2012-02-21 15:45:00,25.98,26.01,25.98,26.0,86800.0,21.8269,21.8521,21.8269,21.8437,86800.0
2012-02-21 15:50:00,26.0,26.03,26.0,26.03,92200.0,21.8437,21.8689,21.8437,21.8689,92200.0
2012-02-21 15:55:00,26.03,26.07,26.01,26.04,255400.0,21.8689,21.9025,21.8521,21.8773,255400.0
2012-02-22 09:30:00,26.08,26.5,26.08,26.46,258200.0,21.9109,22.2638,21.9109,22.2302,258200.0
2012-02-22 09:35:00,26.45,26.49,26.38,26.4,72200.0,22.2218,22.2554,22.163,22.1798,72200.0
2012-02-22 09:40:00,26.41,26.45,26.35,26.36,86600.0,22.1882,22.2218,22.1378,22.1462,86600.0
2012-02-22 09:45:00,26.36,26.43,26.32,26.41,132400.0,22.1462,22.205,22.1126,22.1882,132400.0
2012-02-22 09:50:00,26.4,26.43,26.38,26.4,75400.0,22.1798,22.205,22.163,22.1798,75400.0
2012-02-22 09:55:00,26.41,26.5,26.41,26.5,169600.0,22.1882,22.2638,22.1882,22.2638,169600.0
2012-02-22 10:00:00,26.5,26.53,26.43,26.5,94400.0,22.2638,22.289,22.205,22.2638,94400.0
2012-02-22 10:05:00,26.5,26.58,26.46,26.55,97800.0,22.2638,22.331,22.2302,22.3058,97800.0
2012-02-22 10:10:00,26.54,26.61,26.54,26.58,72800.0,22.2974,22.3562,22.2974,22.331,72800.0
2012-02-22 10:15:00,26.57,26.64,26.55,26.61,99400.0,22.3226,22.3814,22.3058,22.3562,99400.0
2012-02-22 10:20:00,26.61,26.81,26.61,26.78,240600.0,22.3562,22.5242,22.3562,22.499,240600.0
2012-02-22 10:25:00,26.78,26.79,26.64,26.65,96000.0,22.499,22.5074,22.3814,22.3898,96000.0
2012-02-22 10:30:00,26.65,26.68,26.62,26.63,107600.0,22.3898,22.415,22.3646,22.373,107600.0
2012-02-22 10:35:00,26.63,26.63,26.58,26.6,83000.0,22.373,22.373,22.331,22.3478,83000.0
2012-02-22 10:40:00,26.6,26.64,26.6,26.63,59400.0,22.3478,22.3814,22.3478,22.373,59400.0
2012-02-22 10:45:00,26.63,26.63,26.57,26.58,69600.0,22.373,22.373,22.3226,22.331,69600.0
2012-02-22 10:50:00,26.58,26.6,26.56,26.57,45200.0,22.331,22.3478,22.3142,22.3226,45200.0
2012-02-22 10:55:00,26.56,26.58,26.54,26.56,104800.0,22.3142,22.331,22.2974,22.3142,104800.0
2012-02-22 11:00:00,26.57,26.64,26.57,26.63,102800.0,22.3226,22.3814,22.3226,22.373,102800.0
2012-02-22 11:05:00,26.63,26.68,26.59,26.67,122600.0,22.373,22.415,22.3394,22.4066,122600.0
2012-02-22 11:10:00,26.68,26.7,26.65,26.68,82200.0,22.415,22.4318,22.3898,22.415,82200.0
2012-02-22 11:15:00,26.68,26.72,26.68,26.68,74000.0,22.415,22.4486,22.415,22.415,74000.0
2012-02-22 11:20:00,26.69,26.7,26.68,26.7,23800.0,22.4234,22.4318,22.415,22.4318,23800.0
2012-02-22 11:25:00,26.7,26.71,26.7,26.7,53800.0,22.4318,22.4402,22.4318,22.4318,53800.0
2012-02-22 11:30:00,26.7,26.75,26.7,26.75,53200.0,22.4318,22.4738,22.4318,22.4738,53200.0
2012-02-22 11:35:00,26.75,26.77,26.73,26.74,87600.0,22.4738,22.4906,22.457,22.4654,87600.0
2012-02-22 11:40:00,26.74,26.78,26.72,26.77,93000.0,22.4654,22.499,22.4486,22.4906,93000.0
2012-02-22 11:45:00,26.77,26.81,26.77,26.79,63600.0,22.4906,22.5242,22.4906,22.5074,63600.0
2012-02-22 11:50:00,26.79,26.79,26.67,26.67,77600.0,22.5074,22.5074,22.4066,22.4066,77600.0
2012-02-22 11:55:00,26.68,26.68,26.63,26.63,41200.0,22.415,22.415,22.373,22.373,41200.0
2012-02-22 12:00:00,26.63,26.63,26.57,26.59,55400.0,22.373,22.373,22.3226,22.3394,55400.0
2012-02-22 12:05:00,26.59,26.61,26.57,26.6,31400.0,22.3394,22.3562,22.3226,22.3478,31400.0
2012-02-22 12:10:00,26.6,26.61,26.58,26.59,17400.0,22.3478,22.3562,22.331,22.3394,17400.0
2012-02-22 12:15:00,26.6,26.6,26.54,26.55,24000.0,22.3478,22.3478,22.2974,22.3058,24000.0
2012-02-22 12:20:00,26.55,26.55,26.51,26.51,126400.0,22.3058,22.3058,22.2722,22.2722,126400.0
2012-02-22 12:25:00,26.51,26.55,26.5,26.55,29800.0,22.2722,22.3058,22.2638,22.3058,29800.0
2012-02-22 12:30:00,26.55,26.55,26.52,26.52,21400.0,22.3058,22.3058,22.2806,22.2806,21400.0
2012-02-22 12:35:00,26.51,26.51,26.48,26.48,23000.0,22.2722,22.2722,22.247,22.247,23000.0
2012-02-22 12:40:00,26.49,26.49,26.43,26.44,98600.0,22.2554,22.2554,22.205,22.2134,98600.0
2012-02-22 12:45:00,26.43,26.47,26.43,26.46,21400.0,22.205,22.2386,22.205,22.2302,21400.0
2012-02-22 12:50:00,26.45,26.46,26.43,26.44,16400.0,22.2218,22.2302,22.205,22.2134,16400.0
2012-02-22 12:55:00,26.44,26.48,26.43,26.46,30200.0,22.2134,22.247,22.205,22.2302,30200.0
2012-02-22 13:00:00,26.47,26.48,26.45,26.46,32000.0,22.2386,22.247,22.2218,22.2302,32000.0
2012-02-22 13:05:00,26.46,26.48,26.46,26.47,15600.0,22.2302,22.247,22.2302,22.2386,15600.0
2012-02-22 13:10:00,26.48,26.5,26.43,26.43,52400.0,22.247,22.2638,22.205,22.205,52400.0
2012-02-22 13:15:00,26.43,26.48,26.43,26.47,19600.0,22.205,22.247,22.205,22.2386,19600.0
2012-02-22 13:20:00,26.46,26.46,26.45,26.46,38200.0,22.2302,22.2302,22.2218,22.2302,38200.0
2012-02-22 13:25:00,26.46,26.49,26.46,26.49,20800.0,22.2302,22.2554,22.2302,22.2554,20800.0
2012-02-22 13:30:00,26.49,26.49,26.47,26.49,39000.0,22.2554,22.2554,22.2386,22.2554,39000.0
2012-02-22 13:35:00,26.5,26.53,26.5,26.52,51200.0,22.2638,22.289,22.2638,22.2806,51200.0
2012-02-22 13:40:00,26.52,26.54,26.52,26.53,20000.0,22.2806,22.2974,22.2806,22.289,20000.0
2012-02-22 13:45:00,26.53,26.53,26.52,26.53,11800.0,22.289,22.289,22.2806,22.289,11800.0
2012-02-22 13:50:00,26.53,26.55,26.53,26.54,20200.0,22.289,22.3058,22.289,22.2974,20200.0
2012-02-22 13:55:00,26.54,26.55,26.53,26.54,16400.0,22.2974,22.3058,22.289,22.2974,16400.0
2012-02-22 14:00:00,26.54,26.57,26.54,26.57,33600.0,22.2974,22.3226,22.2974,22.3226,33600.0
2012-02-22 14:05:00,26.57,26.61,26.57,26.58,44200.0,22.3226,22.3562,22.3226,22.331,44200.0
2012-02-22 14:10:00,26.58,26.6,26.58,26.6,26800.0,22.331,22.3478,22.331,22.3478,26800.0
2012-02-22 14:15:00,26.6,26.6,26.59,26.59,14200.0,22.3478,22.3478,22.3394,22.3394,14200.0
2012-02-22 14:20:00,26.58,26.59,26.57,26.57,31000.0,22.331,22.3394,22.3226,22.3226,31000.0
2012-02-22 14:25:00,26.57,26.57,26.5,26.5,42000.0,22.3226,22.3226,22.2638,22.2638,42000.0
2012-02-22 14:30:00,26.5,26.5,26.47,26.47,36600.0,22.2638,22.2638,22.2386,22.2386,36600.0
2012-02-22 14:35:00,26.48,26.49,26.46,26.47,21400.0,22.247,22.2554,22.2302,22.2386,21400.0
2012-02-22 14:40:00,26.47,26.47,26.46,26.47,19400.0,22.2386,22.2386,22.2302,22.2386,19400.0
2012-02-22 14:45:00,26.47,26.49,26.47,26.48,20800.0,22.2386,22.2554,22.2386,22.247,20800.0
2012-02-22 14:50:00,26.48,26.49,26.47,26.47,13800.0,22.247,22.2554,22.2386,22.2386,13800.0
2012-02-22 14:55:00,26.47,26.5,26.47,26.47,60000.0,22.2386,22.2638,22.2386,22.2386,60000.0
2012-02-22 15:00:00,26.47,26.5,26.44,26.5,72000.0,22.2386,22.2638,22.2134,22.2638,72000.0
2012-02-22 15:05:00,26.5,26.52,26.5,26.51,27000.0,22.2638,22.2806,22.2638,22.2722,27000.0
2012-02-22 15:10:00,26.51,26.53,26.5,26.52,42800.0,22.2722,22.289,22.2638,22.2806,42800.0
2012-02-22 15:15:00,26.52,26.52,26.49,26.49,33200.0,22.2806,22.2806,22.2554,22.2554,33200.0
2012-02-22 15:20:00,26.49,26.5,26.49,26.5,22800.0,22.2554,22.2638,22.2554,22.2638,22800.0
2012-02-22 15:25:00,26.5,26.5,26.45,26.47,34400.0,22.2638,22.2638,22.2218,22.2386,34400.0
2012-02-22 15:30:00,26.47,26.49,26.47,26.49,57400.0,22.2386,22.2554,22.2386,22.2554,57400.0
2012-02-22 15:35:00,26.5,26.52,26.49,26.51,44600.0,22.2638,22.2806,22.2554,22.2722,44600.0
2012-02-22 15:40:00,26.51,26.53,26.5,26.5,76000.0,22.2722,22.289,22.2638,22.2638,76000.0
2012-02-22 15:45:00,26.49,26.49,26.43,26.45,55200.0,22.2554,22.2554,22.205,22.2218,55200.0
2012-02-22 15:50:00,26.45,26.46,26.42,26.45,153400.0,22.2218,22.2302,22.1966,22.2218,153400.0
2012-02-22 15:55:00,26.46,26.49,26.43,26.48,123800.0,22.2302,22.2554,22.205,22.247,123800.0
2012-02-23 09:30:00,26.52,26.59,26.48,26.5,89000.0,22.2806,22.3394,22.247,22.2638,89000.0
2012-02-23 09:35:00,26.48,26.53,26.45,26.5,54000.0,22.247,22.289,22.2218,22.2638,54000.0
2012-02-23 09:40:00,26.5,26.5,26.43,26.46,34400.0,22.2638,22.2638,22.205,22.2302,34400.0
2012-02-23 09:45:00,26.47,26.5,26.45,26.47,57400.0,22.2386,22.2638,22.2218,22.2386,57400.0
2012-02-23 09:50:00,26.48,26.65,26.48,26.65,146000.0,22.247,22.3898,22.247,22.3898,146000.0
2012-02-23 09:55:00,26.65,26.66,26.55,26.57,80000.0,22.3898,22.3982,22.3058,22.3226,80000.0
2012-02-23 10:00:00,26.57,26.58,26.53,26.56,43000.0,22.3226,22.331,22.289,22.3142,43000.0
2012-02-23 10:05:00,26.56,26.57,26.51,26.52,32400.0,22.3142,22.3226,22.2722,22.2806,32400.0
2012-02-23 10:10:00,26.51,26.53,26.5,26.53,21200.0,22.2722,22.289,22.2638,22.289,21200.0
2012-02-23 10:15:00,26.53,26.56,26.53,26.55,183200.0,22.289,22.3142,22.289,22.3058,183200.0
2012-02-23 10:20:00,26.55,26.56,26.54,26.54,91400.0,22.3058,22.3142,22.2974,22.2974,91400.0
2012-02-23 10:25:00,26.54,26.57,26.53,26.55,33600.0,22.2974,22.3226,22.289,22.3058,33600.0
2012-02-23 10:30:00,26.55,26.55,26.49,26.5,42000.0,22.3058,22.3058,22.2554,22.2638,42000.0
2012-02-23 10:35:00,26.5,26.5,26.47,26.47,48000.0,22.2638,22.2638,22.2386,22.2386,48000.0
2012-02-23 10:40:00,26.48,26.51,26.48,26.49,51000.0,22.247,22.2722,22.247,22.2554,51000.0
2012-02-23 10:45:00,26.49,26.52,26.49,26.52,35000.0,22.2554,22.2806,22.2554,22.2806,35000.0
2012-02-23 10:50:00,26.52,26.54,26.5,26.53,40400.0,22.2806,22.2974,22.2638,22.289,40400.0
2012-02-23 10:55:00,26.54,26.63,26.54,26.6,33000.0,22.2974,22.373,22.2974,22.3478,33000.0
2012-02-23 11:00:00,26.59,26.6,26.56,26.56,26200.0,22.3394,22.3478,22.3142,22.3142,26200.0
2012-02-23 11:05:00,26.57,26.61,26.57,26.6,27600.0,22.3226,22.3562,22.3226,22.3478,27600.0
2012-02-23 11:10:00,26.6,26.63,26.58,26.62,51000.0,22.3478,22.373,22.331,22.3646,51000.0
2012-02-23 11:15:00,26.61,26.64,26.61,26.61,71600.0,22.3562,22.3814,22.3562,22.3562,71600.0
2012-02-23 11:20:00,26.61,26.64,26.6,26.63,45200.0,22.3562,22.3814,22.3478,22.373,45200.0
2012-02-23 11:25:00,26.63,26.64,26.63,26.63,42600.0,22.373,22.3814,22.373,22.373,42600.0
2012-02-23 11:30:00,26.63,26.64,26.61,26.64,21800.0,22.373,22.3814,22.3562,22.3814,21800.0
2012-02-23 11:35:00,26.64,26.64,26.58,26.58,17200.0,22.3814,22.3814,22.331,22.331,17200.0
2012-02-23 11:40:00,26.58,26.58,26.54,26.55,19200.0,22.331,22.331,22.2974,22.3058,19200.0
2012-02-23 11:45:00,26.54,26.56,26.53,26.55,14000.0,22.2974,22.3142,22.289,22.3058,14000.0
2012-02-23 11:50:00,26.55,26.58,26.54,26.57,14400.0,22.3058,22.331,22.2974,22.3226,14400.0
2012-02-23 11:55:00,26.57,26.58,26.57,26.57,26600.0,22.3226,22.331,22.3226,22.3226,26600.0
2012-02-23 12:00:00,26.56,26.56,26.56,26.56,5600.0,22.3142,22.3142,22.3142,22.3142,5600.0
2012-02-23 12:05:00,26.56,26.58,26.56,26.57,27000.0,22.3142,22.331,22.3142,22.3226,27000.0
2012-02-23 12:10:00,26.58,26.58,26.55,26.55,8600.0,22.331,22.331,22.3058,22.3058,8600.0
2012-02-23 12:15:00,26.56,26.56,26.55,26.55,8400.0,22.3142,22.3142,22.3058,22.3058,8400.0
2012-02-23 12:20:00,26.54,26.56,26.54,26.55,14800.0,22.2974,22.3142,22.2974,22.3058,14800.0
2012-02-23 12:25:00,26.55,26.56,26.53,26.53,14800.0,22.3058,22.3142,22.289,22.289,14800.0
2012-02-23 12:30:00,26.54,26.55,26.53,26.54,13600.0,22.2974,22.3058,22.289,22.2974,13600.0
2012-02-23 12:35:00,26.54,26.54,26.52,26.52,13600.0,22.2974,22.2974,22.2806,22.2806,13600.0
2012-02-23 12:40:00,26.53,26.53,26.5,26.52,19000.0,22.289,22.289,22.2638,22.2806,19000.0
2012-02-23 12:45:00,26.53,26.54,26.52,26.52,29800.0,22.289,22.2974,22.2806,22.2806,29800.0
2012-02-23 12:50:00,26.52,26.52,26.5,26.5,12600.0,22.2806,22.2806,22.2638,22.2638,12600.0
2012-02-23 12:55:00,26.51,26.53,26.5,26.53,12800.0,22.2722,22.289,22.2638,22.289,12800.0
2012-02-23 13:00:00,26.53,26.54,26.5,26.51,14000.0,22.289,22.2974,22.2638,22.2722,14000.0
2012-02-23 13:05:00,26.5,26.53,26.5,26.52,19800.0,22.2638,22.289,22.2638,22.2806,19800.0
2012-02-23 13:10:00,26.52,26.53,26.52,26.53,5200.0,22.2806,22.289,22.2806,22.289,5200.0
2012-02-23 13:15:00,26.53,26.54,26.53,26.53,8000.0,22.289,22.2974,22.289,22.289,8000.0
2012-02-23 13:20:00,26.53,26.54,26.53,26.53,8600.0,22.289,22.2974,22.289,22.289,8600.0
2012-02-23 13:25:00,26.52,26.53,26.5,26.52,49400.0,22.2806,22.289,22.2638,22.2806,49400.0
2012-02-23 13:30:00,26.52,26.52,26.47,26.49,27000.0,22.2806,22.2806,22.2386,22.2554,27000.0
2012-02-23 13:35:00,26.49,26.5,26.43,26.44,51200.0,22.2554,22.2638,22.205,22.2134,51200.0
2012-02-23 13:40:00,26.45,26.46,26.39,26.4,81600.0,22.2218,22.2302,22.1714,22.1798,81600.0
2012-02-23 13:45:00,26.4,26.41,26.38,26.39,23200.0,22.1798,22.1882,22.163,22.1714,23200.0
2012-02-23 13:50:00,26.39,26.42,26.39,26.42,32600.0,22.1714,22.1966,22.1714,22.1966,32600.0
2012-02-23 13:55:00,26.42,26.43,26.38,26.39,45400.0,22.1966,22.205,22.163,22.1714,45400.0
2012-02-23 14:00:00,26.39,26.4,26.36,26.36,20600.0,22.1714,22.1798,22.1462,22.1462,20600.0
2012-02-23 14:05:00,26.36,26.38,26.35,26.37,15000.0,22.1462,22.163,22.1378,22.1546,15000.0
2012-02-23 14:10:00,26.37,26.4,26.37,26.4,36600.0,22.1546,22.1798,22.1546,22.1798,36600.0
2012-02-23 14:15:00,26.4,26.42,26.4,26.41,25600.0,22.1798,22.1966,22.1798,22.1882,25600.0
2012-02-23 14:20:00,26.41,26.43,26.41,26.43,29800.0,22.1882,22.205,22.1882,22.205,29800.0
2012-02-23 14:25:00,26.43,26.44,26.43,26.43,18200.0,22.205,22.2134,22.205,22.205,18200.0
2012-02-23 14:30:00,26.43,26.43,26.4,26.4,13400.0,22.205,22.205,22.1798,22.1798,13400.0
2012-02-23 14:35:00,26.41,26.41,26.4,26.4,38600.0,22.1882,22.1882,22.1798,22.1798,38600.0
2012-02-23 14:40:00,26.4,26.41,26.39,26.4,42000.0,22.1798,22.1882,22.1714,22.1798,42000.0
2012-02-23 14:45:00,26.4,26.4,26.39,26.4,10200.0,22.1798,22.1798,22.1714,22.1798,10200.0
2012-02-23 14:50:00,26.4,26.41,26.39,26.41,18200.0,22.1798,22.1882,22.1714,22.1882,18200.0
2012-02-23 14:55:00,26.41,26.42,26.4,26.4,38200.0,22.1882,22.1966,22.1798,22.1798,38200.0
2012-02-23 15:00:00,26.41,26.41,26.4,26.4,24400.0,22.1882,22.1882,22.1798,22.1798,24400.0
2012-02-23 15:05:00,26.4,26.4,26.4,26.4,32600.0,22.1798,22.1798,22.1798,22.1798,32600.0
2012-02-23 15:10:00,26.4,26.43,26.4,26.42,110000.0,22.1798,22.205,22.1798,22.1966,110000.0
2012-02-23 15:15:00,26.42,26.42,26.4,26.4,71600.0,22.1966,22.1966,22.1798,22.1798,71600.0
2012-02-23 15:20:00,26.4,26.4,26.4,26.4,45800.0,22.1798,22.1798,22.1798,22.1798,45800.0
2012-02-23 15:25:00,26.4,26.4,26.39,26.4,84400.0,22.1798,22.1798,22.1714,22.1798,84400.0
2012-02-23 15:30:00,26.4,26.4,26.39,26.4,53800.0,22.1798,22.1798,22.1714,22.1798,53800.0
2012-02-23 15:35:00,26.4,26.4,26.39,26.4,33200.0,22.1798,22.1798,22.1714,22.1798,33200.0
2012-02-23 15:40:00,26.4,26.4,26.39,26.4,46000.0,22.1798,22.1798,22.1714,22.1798,46000.0
2012-02-23 15:45:00,26.4,26.4,26.39,26.4,37800.0,22.1798,22.1798,22.1714,22.1798,37800.0
2012-02-23 15:50:00,26.39,26.4,26.36,26.38,118200.0,22.1714,22.1798,22.1462,22.163,118200.0
2012-02-23 15:55:00,26.38,26.38,26.35,26.35,237200.0,22.163,22.163,22.1378,22.1378,237200.0
2012-02-24 09:30:00,26.34,26.49,26.34,26.44,41800.0,22.1294,22.2554,22.1294,22.2134,41800.0
2012-02-24 09:35:00,26.47,26.47,26.26,26.3,33800.0,22.2386,22.2386,22.0622,22.0958,33800.0
2012-02-24 09:40:00,26.31,26.36,26.28,26.35,14600.0,22.1042,22.1462,22.079,22.1378,14600.0
2012-02-24 09:45:00,26.34,26.38,26.33,26.37,30000.0,22.1294,22.163,22.121,22.1546,30000.0
2012-02-24 09:50:00,26.37,26.39,26.32,26.34,30000.0,22.1546,22.1714,22.1126,22.1294,30000.0
2012-02-24 09:55:00,26.35,26.39,26.35,26.35,39200.0,22.1378,22.1714,22.1378,22.1378,39200.0
2012-02-24 10:00:00,26.35,26.36,26.32,26.36,37600.0,22.1378,22.1462,22.1126,22.1462,37600.0
2012-02-24 10:05:00,26.36,26.37,26.34,26.36,21000.0,22.1462,22.1546,22.1294,22.1462,21000.0
2012-02-24 10:10:00,26.35,26.39,26.31,26.38,72000.0,22.1378,22.1714,22.1042,22.163,72000.0
2012-02-24 10:15:00,26.38,26.41,26.36,26.4,30200.0,22.163,22.1882,22.1462,22.1798,30200.0
2012-02-24 10:20:00,26.4,26.42,26.39,26.4,18200.0,22.1798,22.1966,22.1714,22.1798,18200.0
2012-02-24 10:25:00,26.4,26.41,26.39,26.4,24800.0,22.1798,22.1882,22.1714,22.1798,24800.0
2012-02-24 10:30:00,26.41,26.42,26.38,26.38,35600.0,22.1882,22.1966,22.163,22.163,35600.0
2012-02-24 10:35:00,26.38,26.4,26.36,26.37,31200.0,22.163,22.1798,22.1462,22.1546,31200.0
2012-02-24 10:40:00,26.36,26.38,26.33,26.33,52000.0,22.1462,22.163,22.121,22.121,52000.0
2012-02-24 10:45:00,26.33,26.34,26.3,26.3,28000.0,22.121,22.1294,22.0958,22.0958,28000.0
2012-02-24 10:50:00,26.31,26.31,26.29,26.3,25400.0,22.1042,22.1042,22.0874,22.0958,25400.0
2012-02-24 10:55:00,26.3,26.31,26.29,26.3,25800.0,22.0958,22.1042,22.0874,22.0958,25800.0
2012-02-24 11:00:00,26.3,26.33,26.3,26.33,26000.0,22.0958,22.121,22.0958,22.121,26000.0
2012-02-24 11:05:00,26.33,26.35,26.33,26.35,15200.0,22.121,22.1378,22.121,22.1378,15200.0
2012-02-24 11:10:00,26.35,26.35,26.34,26.35,13600.0,22.1378,22.1378,22.1294,22.1378,13600.0
2012-02-24 11:15:00,26.35,26.36,26.34,26.36,26600.0,22.1378,22.1462,22.1294,22.1462,26600.0
2012-02-24 11:20:00,26.36,26.36,26.36,26.36,25400.0,22.1462,22.1462,22.1462,22.1462,25400.0
2012-02-24 11:25:00,26.36,26.38,26.36,26.37,12600.0,22.1462,22.163,22.1462,22.1546,12600.0
2012-02-24 11:30:00,26.38,26.42,26.37,26.41,22200.0,22.163,22.1966,22.1546,22.1882,22200.0
2012-02-24 11:35:00,26.42,26.42,26.4,26.4,11000.0,22.1966,22.1966,22.1798,22.1798,11000.0
2012-02-24 11:40:00,26.4,26.41,26.39,26.39,15600.0,22.1798,22.1882,22.1714,22.1714,15600.0
2012-02-24 11:45:00,26.39,26.4,26.38,26.39,25800.0,22.1714,22.1798,22.163,22.1714,25800.0
2012-02-24 11:50:00,26.39,26.39,26.38,26.39,11400.0,22.1714,22.1714,22.163,22.1714,11400.0
2012-02-24 11:55:00,26.39,26.41,26.39,26.41,9400.0,22.1714,22.1882,22.1714,22.1882,9400.0
2012-02-24 12:00:00,26.41,26.43,26.41,26.43,5800.0,22.1882,22.205,22.1882,22.205,5800.0
2012-02-24 12:05:00,26.43,26.44,26.43,26.43,14800.0,22.205,22.2134,22.205,22.205,14800.0
2012-02-24 12:10:00,26.44,26.44,26.41,26.41,39400.0,22.2134,22.2134,22.1882,22.1882,39400.0
2012-02-24 12:15:00,26.41,26.43,26.41,26.42,15200.0,22.1882,22.205,22.1882,22.1966,15200.0
2012-02-24 12:20:00,26.43,26.43,26.41,26.41,34000.0,22.205,22.205,22.1882,22.1882,34000.0
2012-02-24 12:25:00,26.42,26.42,26.4,26.41,18000.0,22.1966,22.1966,22.1798,22.1882,18000.0
2012-02-24 12:30:00,26.41,26.42,26.4,26.4,13000.0,22.1882,22.1966,22.1798,22.1798,13000.0
2012-02-24 12:35:00,26.41,26.41,26.4,26.4,136000.0,22.1882,22.1882,22.1798,22.1798,136000.0
2012-02-24 12:40:00,26.4,26.43,26.4,26.43,9800.0,22.1798,22.205,22.1798,22.205,9800.0
2012-02-24 12:45:00,26.43,26.44,26.43,26.43,9800.0,22.205,22.2134,22.205,22.205,9800.0
2012-02-24 12:50:00,26.43,26.44,26.43,26.43,30200.0,22.205,22.2134,22.205,22.205,30200.0
2012-02-24 12:55:00,26.43,26.43,26.42,26.43,3400.0,22.205,22.205,22.1966,22.205,3400.0
2012-02-24 13:00:00,26.43,26.43,26.42,26.43,20000.0,22.205,22.205,22.1966,22.205,20000.0
2012-02-24 13:05:00,26.43,26.43,26.43,26.43,20600.0,22.205,22.205,22.205,22.205,20600.0
2012-02-24 13:10:00,26.43,26.44,26.43,26.43,17000.0,22.205,22.2134,22.205,22.205,17000.0
2012-02-24 13:15:00,26.43,26.43,26.43,26.43,8200.0,22.205,22.205,22.205,22.205,8200.0
2012-02-24 13:20:00,26.42,26.43,26.42,26.43,11000.0,22.1966,22.205,22.1966,22.205,11000.0
2012-02-24 13:25:00,26.43,26.43,26.42,26.43,17000.0,22.205,22.205,22.1966,22.205,17000.0
2012-02-24 13:30:00,26.43,26.44,26.43,26.44,13000.0,22.205,22.2134,22.205,22.2134,13000.0
2012-02-24 13:35:00,26.44,26.44,26.42,26.42,22400.0,22.2134,22.2134,22.1966,22.1966,22400.0
2012-02-24 13:40:00,26.42,26.43,26.41,26.43,22800.0,22.1966,22.205,22.1882,22.205,22800.0
2012-02-24 13:45:00,26.42,26.43,26.42,26.42,14800.0,22.1966,22.205,22.1966,22.1966,14800.0
2012-02-24 13:50:00,26.42,26.43,26.42,26.43,18400.0,22.1966,22.205,22.1966,22.205,18400.0
2012-02-24 13:55:00,26.43,26.43,26.43,26.43,10200.0,22.205,22.205,22.205,22.205,10200.0
2012-02-24 14:00:00,26.43,26.43,26.42,26.42,26600.0,22.205,22.205,22.1966,22.1966,26600.0
2012-02-24 14:05:00,26.42,26.42,26.4,26.4,14400.0,22.1966,22.1966,22.1798,22.1798,14400.0
2012-02-24 14:10:00,26.4,26.42,26.4,26.42,7800.0,22.1798,22.1966,22.1798,22.1966,7800.0
2012-02-24 14:15:00,26.41,26.42,26.41,26.41,11600.0,22.1882,22.1966,22.1882,22.1882,11600.0
2012-02-24 14:20:00,26.41,26.42,26.4,26.41,28200.0,22.1882,22.1966,22.1798,22.1882,28200.0
2012-02-24 14:25:00,26.41,26.41,26.41,26.41,7800.0,22.1882,22.1882,22.1882,22.1882,7800.0
2012-02-24 14:30:00,26.41,26.41,26.39,26.39,33600.0,22.1882,22.1882,22.1714,22.1714,33600.0
2012-02-24 14:35:00,26.39,26.41,26.38,26.41,22200.0,22.1714,22.1882,22.163,22.1882,22200.0
2012-02-24 14:40:00,26.41,26.41,26.39,26.39,38400.0,22.1882,22.1882,22.1714,22.1714,38400.0
2012-02-24 14:45:00,26.39,26.39,26.38,26.38,18400.0,22.1714,22.1714,22.163,22.163,18400.0
2012-02-24 14:50:00,26.38,26.38,26.36,26.36,22000.0,22.163,22.163,22.1462,22.1462,22000.0
2012-02-24 14:55:00,26.36,26.39,26.36,26.39,19400.0,22.1462,22.1714,22.1462,22.1714,19400.0
2012-02-24 15:00:00,26.38,26.39,26.38,26.39,12800.0,22.163,22.1714,22.163,22.1714,12800.0
2012-02-24 15:05:00,26.39,26.4,26.38,26.4,15600.0,22.1714,22.1798,22.163,22.1798,15600.0
2012-02-24 15:10:00,26.4,26.41,26.39,26.41,31000.0,22.1798,22.1882,22.1714,22.1882,31000.0
2012-02-24 15:15:00,26.41,26.41,26.4,26.41,28200.0,22.1882,22.1882,22.1798,22.1882,28200.0
2012-02-24 15:20:00,26.41,26.41,26.41,26.41,9600.0,22.1882,22.1882,22.1882,22.1882,9600.0
2012-02-24 15:25:00,26.41,26.41,26.4,26.41,30200.0,22.1882,22.1882,22.1798,22.1882,30200.0
2012-02-24 15:30:00,26.41,26.42,26.39,26.4,46600.0,22.1882,22.1966,22.1714,22.1798,46600.0
2012-02-24 15:35:00,26.4,26.4,26.39,26.39,26400.0,22.1798,22.1798,22.1714,22.1714,26400.0
2012-02-24 15:40:00,26.39,26.4,26.38,26.4,20200.0,22.1714,22.1798,22.163,22.1798,20200.0
2012-02-24 15:45:00,26.4,26.41,26.4,26.4,36000.0,22.1798,22.1882,22.1798,22.1798,36000.0
2012-02-24 15:50:00,26.4,26.4,26.39,26.4,41000.0,22.1798,22.1798,22.1714,22.1798,41000.0
2012-02-24 15:55:00,26.4,26.41,26.39,26.39,89000.0,22.1798,22.1882,22.1714,22.1714,89000.0
2012-02-27 09:30:00,26.3,26.32,26.19,26.29,75200.0,22.0958,22.1126,22.0034,22.0874,75200.0
2012-02-27 09:35:00,26.28,26.4,26.28,26.4,29600.0,22.079,22.1798,22.079,22.1798,29600.0
2012-02-27 09:40:00,26.38,26.38,26.26,26.28,25600.0,22.163,22.163,22.0622,22.079,25600.0
2012-02-27 09:45:00,26.29,26.37,26.27,26.31,175200.0,22.0874,22.1546,22.0706,22.1042,175200.0
2012-02-27 09:50:00,26.32,26.44,26.32,26.42,69800.0,22.1126,22.2134,22.1126,22.1966,69800.0
2012-02-27 09:55:00,26.43,26.5,26.4,26.48,64400.0,22.205,22.2638,22.1798,22.247,64400.0
2012-02-27 10:00:00,26.49,26.5,26.42,26.42,28800.0,22.2554,22.2638,22.1966,22.1966,28800.0
2012-02-27 10:05:00,26.44,26.46,26.4,26.45,45800.0,22.2134,22.2302,22.1798,22.2218,45800.0
2012-02-27 10:10:00,26.46,26.47,26.42,26.43,44000.0,22.2302,22.2386,22.1966,22.205,44000.0
2012-02-27 10:15:00,26.42,26.43,26.4,26.43,17000.0,22.1966,22.205,22.1798,22.205,17000.0
2012-02-27 10:20:00,26.43,26.48,26.43,26.47,16000.0,22.205,22.247,22.205,22.2386,16000.0
2012-02-27 10:25:00,26.46,26.49,26.45,26.49,28200.0,22.2302,22.2554,22.2218,22.2554,28200.0
2012-02-27 10:30:00,26.5,26.5,26.48,26.49,34800.0,22.2638,22.2638,22.247,22.2554,34800.0
2012-02-27 10:35:00,26.49,26.5,26.49,26.49,36600.0,22.2554,22.2638,22.2554,22.2554,36600.0
2012-02-27 10:40:00,26.49,26.49,26.47,26.48,21400.0,22.2554,22.2554,22.2386,22.247,21400.0
2012-02-27 10:45:00,26.49,26.5,26.44,26.44,12200.0,22.2554,22.2638,22.2134,22.2134,12200.0
2012-02-27 10:50:00,26.45,26.49,26.45,26.49,17200.0,22.2218,22.2554,22.2218,22.2554,17200.0
2012-02-27 10:55:00,26.49,26.5,26.47,26.48,18200.0,22.2554,22.2638,22.2386,22.247,18200.0
2012-02-27 11:00:00,26.49,26.5,26.49,26.5,18200.0,22.2554,22.2638,22.2554,22.2638,18200.0
2012-02-27 11:05:00,26.5,26.5,26.49,26.5,32000.0,22.2638,22.2638,22.2554,22.2638,32000.0
2012-02-27 11:10:00,26.5,26.5,26.49,26.5,28000.0,22.2638,22.2638,22.2554,22.2638,28000.0
2012-02-27 11:15:00,26.5,26.53,26.5,26.53,14600.0,22.2638,22.289,22.2638,22.289,14600.0
2012-02-27 11:20:00,26.52,26.58,26.51,26.57,30000.0,22.2806,22.331,22.2722,22.3226,30000.0
2012-02-27 11:25:00,26.57,26.61,26.56,26.6,22400.0,22.3226,22.3562,22.3142,22.3478,22400.0
2012-02-27 11:30:00,26.6,26.61,26.58,26.59,20400.0,22.3478,22.3562,22.331,22.3394,20400.0
2012-02-27 11:35:00,26.6,26.61,26.57,26.58,31800.0,22.3478,22.3562,22.3226,22.331,31800.0
2012-02-27 11:40:00,26.58,26.64,26.58,26.6,84800.0,22.331,22.3814,22.331,22.3478,84800.0
2012-02-27 11:45:00,26.59,26.63,26.59,26.63,24800.0,22.3394,22.373,22.3394,22.373,24800.0
2012-02-27 11:50:00,26.62,26.62,26.6,26.6,21200.0,22.3646,22.3646,22.3478,22.3478,21200.0
2012-02-27 11:55:00,26.6,26.6,26.58,26.58,13000.0,22.3478,22.3478,22.331,22.331,13000.0
2012-02-27 12:00:00,26.58,26.6,26.58,26.6,5800.0,22.331,22.3478,22.331,22.3478,5800.0
2012-02-27 12:05:00,26.6,26.6,26.58,26.58,8800.0,22.3478,22.3478,22.331,22.331,8800.0
2012-02-27 12:10:00,26.58,26.59,26.58,26.59,15000.0,22.331,22.3394,22.331,22.3394,15000.0
2012-02-27 12:15:00,26.59,26.59,26.58,26.59,9800.0,22.3394,22.3394,22.331,22.3394,9800.0
2012-02-27 12:20:00,26.58,26.61,26.58,26.61,16800.0,22.331,22.3562,22.331,22.3562,16800.0
2012-02-27 12:25:00,26.61,26.63,26.61,26.63,12000.0,22.3562,22.373,22.3562,22.373,12000.0
2012-02-27 12:30:00,26.63,26.63,26.62,26.63,7400.0,22.373,22.373,22.3646,22.373,7400.0
2012-02-27 12:35:00,26.63,26.63,26.62,26.62,17400.0,22.373,22.373,22.3646,22.3646,17400.0
2012-02-27 12:40:00,26.62,26.62,26.61,26.62,7400.0,22.3646,22.3646,22.3562,22.3646,7400.0
2012-02-27 12:45:00,26.61,26.63,26.61,26.63,11000.0,22.3562,22.373,22.3562,22.373,11000.0
2012-02-27 12:50:00,26.63,26.65,26.61,26.62,39400.0,22.373,22.3898,22.3562,22.3646,39400.0
2012-02-27 12:55:00,26.63,26.63,26.6,26.6,10400.0,22.373,22.373,22.3478,22.3478,10400.0
2012-02-27 13:00:00,26.61,26.63,26.61,26.61,32600.0,22.3562,22.373,22.3562,22.3562,32600.0
2012-02-27 13:05:00,26.61,26.61,26.59,26.6,16200.0,22.3562,22.3562,22.3394,22.3478,16200.0
2012-02-27 13:10:00,26.6,26.6,26.59,26.59,4200.0,22.3478,22.3478,22.3394,22.3394,4200.0
2012-02-27 13:15:00,26.6,26.6,26.59,26.59,10800.0,22.3478,22.3478,22.3394,22.3394,10800.0
2012-02-27 13:20:00,26.59,26.59,26.57,26.58,30000.0,22.3394,22.3394,22.3226,22.331,30000.0
2012-02-27 13:25:00,26.59,26.6,26.58,26.58,12000.0,22.3394,22.3478,22.331,22.331,12000.0
2012-02-27 13:30:00,26.58,26.59,26.58,26.58,5400.0,22.331,22.3394,22.331,22.331,5400.0
2012-02-27 13:35:00,26.58,26.58,26.58,26.58,8200.0,22.331,22.331,22.331,22.331,8200.0
2012-02-27 13:40:00,26.58,26.58,26.57,26.57,15400.0,22.331,22.331,22.3226,22.3226,15400.0
2012-02-27 13:45:00,26.57,26.57,26.57,26.57,4600.0,22.3226,22.3226,22.3226,22.3226,4600.0
2012-02-27 13:50:00,26.57,26.58,26.55,26.57,18400.0,22.3226,22.331,22.3058,22.3226,18400.0
2012-02-27 13:55:00,26.56,26.56,26.55,26.55,26800.0,22.3142,22.3142,22.3058,22.3058,26800.0
2012-02-27 14:00:00,26.55,26.56,26.55,26.56,45600.0,22.3058,22.3142,22.3058,22.3142,45600.0
2012-02-27 14:05:00,26.56,26.56,26.55,26.55,14800.0,22.3142,22.3142,22.3058,22.3058,14800.0
2012-02-27 14:10:00,26.55,26.55,26.55,26.55,4400.0,22.3058,22.3058,22.3058,22.3058,4400.0
2012-02-27 14:15:00,26.55,26.55,26.55,26.55,6200.0,22.3058,22.3058,22.3058,22.3058,6200.0
2012-02-27 14:20:00,26.55,26.55,26.55,26.55,18000.0,22.3058,22.3058,22.3058,22.3058,18000.0
2012-02-27 14:25:00,26.55,26.55,26.55,26.55,5400.0,22.3058,22.3058,22.3058,22.3058,5400.0
2012-02-27 14:30:00,26.55,26.58,26.55,26.57,32000.0,22.3058,22.331,22.3058,22.3226,32000.0
2012-02-27 14:35:00,26.58,26.58,26.57,26.58,10800.0,22.331,22.331,22.3226,22.331,10800.0
2012-02-27 14:40:00,26.57,26.58,26.57,26.58,68200.0,22.3226,22.331,22.3226,22.331,68200.0
2012-02-27 14:45:00,26.57,26.58,26.56,26.57,13800.0,22.3226,22.331,22.3142,22.3226,13800.0
2012-02-27 14:50:00,26.57,26.57,26.55,26.56,24800.0,22.3226,22.3226,22.3058,22.3142,24800.0
2012-02-27 14:55:00,26.56,26.58,26.56,26.58,38800.0,22.3142,22.331,22.3142,22.331,38800.0
2012-02-27 15:00:00,26.58,26.61,26.57,26.61,88000.0,22.331,22.3562,22.3226,22.3562,88000.0
2012-02-27 15:05:00,26.61,26.61,26.57,26.58,86000.0,22.3562,22.3562,22.3226,22.331,86000.0
2012-02-27 15:10:00,26.58,26.61,26.58,26.59,242600.0,22.331,22.3562,22.331,22.3394,242600.0
2012-02-27 15:15:00,26.59,26.59,26.55,26.56,32800.0,22.3394,22.3394,22.3058,22.3142,32800.0
2012-02-27 15:20:00,26.57,26.57,26.56,26.56,22800.0,22.3226,22.3226,22.3142,22.3142,22800.0
2012-02-27 15:25:00,26.56,26.59,26.56,26.57,36800.0,22.3142,22.3394,22.3142,22.3226,36800.0
2012-02-27 15:30:00,26.57,26.61,26.57,26.6,38000.0,22.3226,22.3562,22.3226,22.3478,38000.0
2012-02-27 15:35:00,26.6,26.6,26.58,26.58,34200.0,22.3478,22.3478,22.331,22.331,34200.0
2012-02-27 15:40:00,26.59,26.61,26.59,26.61,43800.0,22.3394,22.3562,22.3394,22.3562,43800.0
2012-02-27 15:45:00,26.6,26.61,26.58,26.59,50200.0,22.3478,22.3562,22.331,22.3394,50200.0
2012-02-27 15:50:00,26.58,26.58,26.55,26.56,92000.0,22.331,22.331,22.3058,22.3142,92000.0
2012-02-27 15:55:00,26.56,26.58,26.55,26.55,144400.0,22.3142,22.331,22.3058,22.3058,144400.0
2012-02-28 09:30:00,26.51,26.54,26.42,26.45,56400.0,22.2722,22.2974,22.1966,22.2218,56400.0
2012-02-28 09:35:00,26.46,26.54,26.46,26.52,171400.0,22.2302,22.2974,22.2302,22.2806,171400.0
2012-02-28 09:40:00,26.53,26.55,26.49,26.5,34200.0,22.289,22.3058,22.2554,22.2638,34200.0
2012-02-28 09:45:00,26.5,26.57,26.5,26.53,94200.0,22.2638,22.3226,22.2638,22.289,94200.0
2012-02-28 09:50:00,26.53,26.61,26.52,26.61,54000.0,22.289,22.3562,22.2806,22.3562,54000.0
2012-02-28 09:55:00,26.61,26.62,26.58,26.59,41200.0,22.3562,22.3646,22.331,22.3394,41200.0
2012-02-28 10:00:00,26.59,26.68,26.58,26.61,124000.0,22.3394,22.415,22.331,22.3562,124000.0
2012-02-28 10:05:00,26.62,26.67,26.57,26.57,90800.0,22.3646,22.4066,22.3226,22.3226,90800.0
2012-02-28 10:10:00,26.56,26.67,26.54,26.67,64200.0,22.3142,22.4066,22.2974,22.4066,64200.0
2012-02-28 10:15:00,26.67,26.7,26.64,26.69,77600.0,22.4066,22.4318,22.3814,22.4234,77600.0
2012-02-28 10:20:00,26.69,26.7,26.66,26.67,44400.0,22.4234,22.4318,22.3982,22.4066,44400.0
2012-02-28 10:25:00,26.66,26.67,26.63,26.66,23200.0,22.3982,22.4066,22.373,22.3982,23200.0
2012-02-28 10:30:00,26.67,26.71,26.66,26.7,65400.0,22.4066,22.4402,22.3982,22.4318,65400.0
2012-02-28 10:35:00,26.7,26.73,26.68,26.72,44000.0,22.4318,22.457,22.415,22.4486,44000.0
2012-02-28 10:40:00,26.72,26.75,26.68,26.7,50600.0,22.4486,22.4738,22.415,22.4318,50600.0
2012-02-28 10:45:00,26.7,26.75,26.66,26.66,57200.0,22.4318,22.4738,22.3982,22.3982,57200.0
2012-02-28 10:50:00,26.67,26.7,26.66,26.68,98000.0,22.4066,22.4318,22.3982,22.415,98000.0
2012-02-28 10:55:00,26.69,26.72,26.68,26.72,24000.0,22.4234,22.4486,22.415,22.4486,24000.0
2012-02-28 11:00:00,26.72,26.73,26.71,26.72,35600.0,22.4486,22.457,22.4402,22.4486,35600.0
2012-02-28 11:05:00,26.72,26.73,26.69,26.71,43800.0,22.4486,22.457,22.4234,22.4402,43800.0
2012-02-28 11:10:00,26.7,26.73,26.69,26.69,25800.0,22.4318,22.457,22.4234,22.4234,25800.0
2012-02-28 11:15:00,26.7,26.7,26.67,26.69,15400.0,22.4318,22.4318,22.4066,22.4234,15400.0
2012-02-28 11:20:00,26.69,26.71,26.65,26.71,50600.0,22.4234,22.4402,22.3898,22.4402,50600.0
2012-02-28 11:25:00,26.7,26.7,26.66,26.67,19000.0,22.4318,22.4318,22.3982,22.4066,19000.0
2012-02-28 11:30:00,26.67,26.68,26.67,26.67,13800.0,22.4066,22.415,22.4066,22.4066,13800.0
2012-02-28 11:35:00,26.68,26.72,26.67,26.72,26800.0,22.415,22.4486,22.4066,22.4486,26800.0
2012-02-28 11:40:00,26.72,26.72,26.7,26.72,17200.0,22.4486,22.4486,22.4318,22.4486,17200.0
2012-02-28 11:45:00,26.72,26.73,26.72,26.73,13400.0,22.4486,22.457,22.4486,22.457,13400.0
2012-02-28 11:50:00,26.73,26.75,26.72,26.75,36800.0,22.457,22.4738,22.4486,22.4738,36800.0
2012-02-28 11:55:00,26.75,26.76,26.73,26.73,16000.0,22.4738,22.4822,22.457,22.457,16000.0
2012-02-28 12:00:00,26.73,26.75,26.73,26.75,15600.0,22.457,22.4738,22.457,22.4738,15600.0
2012-02-28 12:05:00,26.75,26.75,26.74,26.74,17200.0,22.4738,22.4738,22.4654,22.4654,17200.0
2012-02-28 12:10:00,26.74,26.75,26.73,26.75,8400.0,22.4654,22.4738,22.457,22.4738,8400.0
2012-02-28 12:15:00,26.74,26.74,26.72,26.73,10200.0,22.4654,22.4654,22.4486,22.457,10200.0
2012-02-28 12:20:00,26.73,26.74,26.71,26.71,20200.0,22.457,22.4654,22.4402,22.4402,20200.0
2012-02-28 12:25:00,26.71,26.73,26.71,26.72,17400.0,22.4402,22.457,22.4402,22.4486,17400.0
2012-02-28 12:30:00,26.72,26.72,26.7,26.71,13000.0,22.4486,22.4486,22.4318,22.4402,13000.0
2012-02-28 12:35:00,26.71,26.71,26.7,26.71,8600.0,22.4402,22.4402,22.4318,22.4402,8600.0
2012-02-28 12:40:00,26.71,26.71,26.69,26.69,19000.0,22.4402,22.4402,22.4234,22.4234,19000.0
2012-02-28 12:45:00,26.69,26.72,26.69,26.72,12000.0,22.4234,22.4486,22.4234,22.4486,12000.0
2012-02-28 12:50:00,26.72,26.73,26.72,26.73,6400.0,22.4486,22.457,22.4486,22.457,6400.0
2012-02-28 12:55:00,26.73,26.75,26.73,26.75,11200.0,22.457,22.4738,22.457,22.4738,11200.0
2012-02-28 13:00:00,26.75,26.75,26.75,26.75,10200.0,22.4738,22.4738,22.4738,22.4738,10200.0
2012-02-28 13:05:00,26.75,26.76,26.73,26.73,18000.0,22.4738,22.4822,22.457,22.457,18000.0
2012-02-28 13:10:00,26.73,26.73,26.71,26.71,11400.0,22.457,22.457,22.4402,22.4402,11400.0
2012-02-28 13:15:00,26.71,26.71,26.68,26.69,22400.0,22.4402,22.4402,22.415,22.4234,22400.0
2012-02-28 13:20:00,26.68,26.69,26.68,26.69,5800.0,22.415,22.4234,22.415,22.4234,5800.0
2012-02-28 13:25:00,26.68,26.7,26.68,26.7,9200.0,22.415,22.4318,22.415,22.4318,9200.0
2012-02-28 13:30:00,26.69,26.69,26.63,26.64,30200.0,22.4234,22.4234,22.373,22.3814,30200.0
2012-02-28 13:35:00,26.64,26.64,26.61,26.62,16200.0,22.3814,22.3814,22.3562,22.3646,16200.0
2012-02-28 13:40:00,26.62,26.63,26.61,26.63,22000.0,22.3646,22.373,22.3562,22.373,22000.0
2012-02-28 13:45:00,26.64,26.66,26.62,26.62,160400.0,22.3814,22.3982,22.3646,22.3646,160400.0
2012-02-28 13:50:00,26.63,26.63,26.6,26.6,35200.0,22.373,22.373,22.3478,22.3478,35200.0
2012-02-28 13:55:00,26.59,26.61,26.58,26.59,19200.0,22.3394,22.3562,22.331,22.3394,19200.0
2012-02-28 14:00:00,26.59,26.59,26.58,26.59,14200.0,22.3394,22.3394,22.331,22.3394,14200.0
2012-02-28 14:05:00,26.59,26.59,26.58,26.58,33600.0,22.3394,22.3394,22.331,22.331,33600.0
2012-02-28 14:10:00,26.58,26.58,26.57,26.57,18600.0,22.331,22.331,22.3226,22.3226,18600.0
2012-02-28 14:15:00,26.57,26.58,26.57,26.58,16600.0,22.3226,22.331,22.3226,22.331,16600.0
2012-02-28 14:20:00,26.58,26.58,26.56,26.57,15200.0,22.331,22.331,22.3142,22.3226,15200.0
2012-02-28 14:25:00,26.57,26.57,26.54,26.54,48400.0,22.3226,22.3226,22.2974,22.2974,48400.0
2012-02-28 14:30:00,26.54,26.58,26.54,26.58,25400.0,22.2974,22.331,22.2974,22.331,25400.0
2012-02-28 14:35:00,26.58,26.59,26.56,26.57,15400.0,22.331,22.3394,22.3142,22.3226,15400.0
2012-02-28 14:40:00,26.57,26.58,26.56,26.58,12400.0,22.3226,22.331,22.3142,22.331,12400.0
2012-02-28 14:45:00,26.58,26.59,26.58,26.59,10600.0,22.331,22.3394,22.331,22.3394,10600.0
2012-02-28 14:50:00,26.59,26.6,26.59,26.59,24200.0,22.3394,22.3478,22.3394,22.3394,24200.0
2012-02-28 14:55:00,26.59,26.6,26.59,26.59,20200.0,22.3394,22.3478,22.3394,22.3394,20200.0
2012-02-28 15:00:00,26.59,26.61,26.59,26.61,43400.0,22.3394,22.3562,22.3394,22.3562,43400.0
2012-02-28 15:05:00,26.61,26.61,26.6,26.61,25600.0,22.3562,22.3562,22.3478,22.3562,25600.0
2012-02-28 15:10:00,26.61,26.63,26.6,26.63,29600.0,22.3562,22.373,22.3478,22.373,29600.0
2012-02-28 15:15:00,26.63,26.68,26.63,26.68,36400.0,22.373,22.415,22.373,22.415,36400.0
2012-02-28 15:20:00,26.68,26.71,26.68,26.71,51200.0,22.415,22.4402,22.415,22.4402,51200.0
2012-02-28 15:25:00,26.71,26.77,26.71,26.76,88800.0,22.4402,22.4906,22.4402,22.4822,88800.0
2012-02-28 15:30:00,26.77,26.8,26.76,26.79,53200.0,22.4906,22.5158,22.4822,22.5074,53200.0
2012-02-28 15:35:00,26.79,26.83,26.79,26.82,79200.0,22.5074,22.541,22.5074,22.5326,79200.0
2012-02-28 15:40:00,26.81,26.86,26.81,26.85,106200.0,22.5242,22.5663,22.5242,22.5579,106200.0
2012-02-28 15:45:00,26.85,26.86,26.82,26.85,113200.0,22.5579,22.5663,22.5326,22.5579,113200.0
2012-02-28 15:50:00,26.85,26.85,26.8,26.81,132600.0,22.5579,22.5579,22.5158,22.5242,132600.0
2012-02-28 15:55:00,26.81,26.81,26.78,26.8,185600.0,22.5242,22.5242,22.499,22.5158,185600.0
2012-02-29 09:30:00,26.72,26.74,26.64,26.65,57800.0,22.4486,22.4654,22.3814,22.3898,57800.0
2012-02-29 09:35:00,26.65,26.69,26.63,26.67,34800.0,22.3898,22.4234,22.373,22.4066,34800.0
2012-02-29 09:40:00,26.68,26.75,26.67,26.73,36000.0,22.415,22.4738,22.4066,22.457,36000.0
2012-02-29 09:45:00,26.73,26.74,26.67,26.71,33400.0,22.457,22.4654,22.4066,22.4402,33400.0
2012-02-29 09:50:00,26.73,26.73,26.68,26.73,37000.0,22.457,22.457,22.415,22.457,37000.0
2012-02-29 09:55:00,26.72,26.73,26.69,26.7,21400.0,22.4486,22.457,22.4234,22.4318,21400.0
2012-02-29 10:00:00,26.7,26.71,26.65,26.68,166200.0,22.4318,22.4402,22.3898,22.415,166200.0
2012-02-29 10:05:00,26.69,26.73,26.67,26.72,100000.0,22.4234,22.457,22.4066,22.4486,100000.0
2012-02-29 10:10:00,26.71,26.75,26.71,26.73,77600.0,22.4402,22.4738,22.4402,22.457,77600.0
2012-02-29 10:15:00,26.74,26.74,26.68,26.7,61800.0,22.4654,22.4654,22.415,22.4318,61800.0
2012-02-29 10:20:00,26.7,26.7,26.69,26.7,48200.0,22.4318,22.4318,22.4234,22.4318,48200.0
2012-02-29 10:25:00,26.7,26.72,26.69,26.71,55800.0,22.4318,22.4486,22.4234,22.4402,55800.0
2012-02-29 10:30:00,26.7,26.7,26.68,26.7,60400.0,22.4318,22.4318,22.415,22.4318,60400.0
2012-02-29 10:35:00,26.7,26.71,26.7,26.71,63600.0,22.4318,22.4402,22.4318,22.4402,63600.0
2012-02-29 10:40:00,26.71,26.73,26.7,26.72,51800.0,22.4402,22.457,22.4318,22.4486,51800.0
2012-02-29 10:45:00,26.72,26.72,26.68,26.7,36800.0,22.4486,22.4486,22.415,22.4318,36800.0
2012-02-29 10:50:00,26.7,26.71,26.67,26.67,37000.0,22.4318,22.4402,22.4066,22.4066,37000.0
2012-02-29 10:55:00,26.67,26.67,26.61,26.63,29600.0,22.4066,22.4066,22.3562,22.373,29600.0
2012-02-29 11:00:00,26.63,26.63,26.61,26.61,17200.0,22.373,22.373,22.3562,22.3562,17200.0
2012-02-29 11:05:00,26.61,26.61,26.59,26.59,26600.0,22.3562,22.3562,22.3394,22.3394,26600.0
2012-02-29 11:10:00,26.59,26.6,26.57,26.57,22400.0,22.3394,22.3478,22.3226,22.3226,22400.0
2012-02-29 11:15:00,26.57,26.59,26.56,26.58,22400.0,22.3226,22.3394,22.3142,22.331,22400.0
2012-02-29 11:20:00,26.58,26.6,26.58,26.59,40200.0,22.331,22.3478,22.331,22.3394,40200.0
2012-02-29 11:25:00,26.6,26.61,26.59,26.59,26400.0,22.3478,22.3562,22.3394,22.3394,26400.0
2012-02-29 11:30:00,26.58,26.61,26.58,26.6,45800.0,22.331,22.3562,22.331,22.3478,45800.0
2012-02-29 11:35:00,26.6,26.6,26.59,26.6,12200.0,22.3478,22.3478,22.3394,22.3478,12200.0
2012-02-29 11:40:00,26.6,26.64,26.6,26.63,28600.0,22.3478,22.3814,22.3478,22.373,28600.0
2012-02-29 11:45:00,26.62,26.63,26.61,26.61,10400.0,22.3646,22.373,22.3562,22.3562,10400.0
2012-02-29 11:50:00,26.61,26.64,26.61,26.64,14800.0,22.3562,22.3814,22.3562,22.3814,14800.0
2012-02-29 11:55:00,26.64,26.65,26.61,26.63,10200.0,22.3814,22.3898,22.3562,22.373,10200.0
2012-02-29 12:00:00,26.63,26.63,26.61,26.62,11400.0,22.373,22.373,22.3562,22.3646,11400.0
2012-02-29 12:05:00,26.61,26.61,26.6,26.61,16000.0,22.3562,22.3562,22.3478,22.3562,16000.0
2012-02-29 12:10:00,26.61,26.61,26.61,26.61,4200.0,22.3562,22.3562,22.3562,22.3562,4200.0
2012-02-29 12:15:00,26.61,26.61,26.61,26.61,16600.0,22.3562,22.3562,22.3562,22.3562,16600.0
2012-02-29 12:20:00,26.61,26.62,26.61,26.61,13200.0,22.3562,22.3646,22.3562,22.3562,13200.0
2012-02-29 12:25:00,26.61,26.65,26.61,26.65,111600.0,22.3562,22.3898,22.3562,22.3898,111600.0
2012-02-29 12:30:00,26.65,26.66,26.65,26.66,22000.0,22.3898,22.3982,22.3898,22.3982,22000.0
2012-02-29 12:35:00,26.66,26.7,26.66,26.7,36800.0,22.3982,22.4318,22.3982,22.4318,36800.0
2012-02-29 12:40:00,26.7,26.7,26.67,26.67,22800.0,22.4318,22.4318,22.4066,22.4066,22800.0
2012-02-29 12:45:00,26.67,26.67,26.66,26.66,14400.0,22.4066,22.4066,22.3982,22.3982,14400.0
2012-02-29 12:50:00,26.66,26.67,26.64,26.66,25600.0,22.3982,22.4066,22.3814,22.3982,25600.0
2012-02-29 12:55:00,26.66,26.67,26.66,26.67,19200.0,22.3982,22.4066,22.3982,22.4066,19200.0
2012-02-29 13:00:00,26.66,26.7,26.66,26.7,13400.0,22.3982,22.4318,22.3982,22.4318,13400.0
2012-02-29 13:05:00,26.7,26.73,26.7,26.72,37200.0,22.4318,22.457,22.4318,22.4486,37200.0
2012-02-29 13:10:00,26.72,26.73,26.69,26.7,16400.0,22.4486,22.457,22.4234,22.4318,16400.0
2012-02-29 13:15:00,26.69,26.7,26.67,26.68,31200.0,22.4234,22.4318,22.4066,22.415,31200.0
2012-02-29 13:20:00,26.67,26.68,26.66,26.67,16800.0,22.4066,22.415,22.3982,22.4066,16800.0
2012-02-29 13:25:00,26.66,26.68,26.66,26.68,30600.0,22.3982,22.415,22.3982,22.415,30600.0
2012-02-29 13:30:00,26.68,26.68,26.63,26.64,24200.0,22.415,22.415,22.373,22.3814,24200.0
2012-02-29 13:35:00,26.63,26.63,26.61,26.61,28600.0,22.373,22.373,22.3562,22.3562,28600.0
2012-02-29 13:40:00,26.61,26.66,26.61,26.65,22000.0,22.3562,22.3982,22.3562,22.3898,22000.0
2012-02-29 13:45:00,26.65,26.66,26.64,26.66,21000.0,22.3898,22.3982,22.3814,22.3982,21000.0
2012-02-29 13:50:00,26.66,26.66,26.64,26.66,36600.0,22.3982,22.3982,22.3814,22.3982,36600.0
2012-02-29 13:55:00,26.66,26.71,26.66,26.68,43000.0,22.3982,22.4402,22.3982,22.415,43000.0
2012-02-29 14:00:00,26.68,26.71,26.68,26.71,17200.0,22.415,22.4402,22.415,22.4402,17200.0
2012-02-29 14:05:00,26.72,26.73,26.71,26.71,23600.0,22.4486,22.457,22.4402,22.4402,23600.0
2012-02-29 14:10:00,26.71,26.73,26.71,26.72,23800.0,22.4402,22.457,22.4402,22.4486,23800.0
2012-02-29 14:15:00,26.71,26.72,26.7,26.7,15800.0,22.4402,22.4486,22.4318,22.4318,15800.0
2012-02-29 14:20:00,26.7,26.7,26.68,26.68,19400.0,22.4318,22.4318,22.415,22.415,19400.0
2012-02-29 14:25:00,26.68,26.68,26.67,26.68,28200.0,22.415,22.415,22.4066,22.415,28200.0
2012-02-29 14:30:00,26.68,26.68,26.65,26.65,101200.0,22.415,22.415,22.3898,22.3898,101200.0
2012-02-29 14:35:00,26.64,26.65,26.64,26.65,23200.0,22.3814,22.3898,22.3814,22.3898,23200.0
2012-02-29 14:40:00,26.65,26.68,26.64,26.68,78200.0,22.3898,22.415,22.3814,22.415,78200.0
2012-02-29 14:45:00,26.68,26.68,26.64,26.65,66200.0,22.415,22.415,22.3814,22.3898,66200.0
2012-02-29 14:50:00,26.65,26.68,26.65,26.68,21400.0,22.3898,22.415,22.3898,22.415,21400.0
2012-02-29 14:55:00,26.68,26.68,26.64,26.64,17200.0,22.415,22.415,22.3814,22.3814,17200.0
2012-02-29 15:00:00,26.64,26.64,26.61,26.61,32800.0,22.3814,22.3814,22.3562,22.3562,32800.0
2012-02-29 15:05:00,26.61,26.65,26.61,26.63,33000.0,22.3562,22.3898,22.3562,22.373,33000.0
2012-02-29 15:10:00,26.63,26.67,26.63,26.67,19400.0,22.373,22.4066,22.373,22.4066,19400.0
2012-02-29 15:15:00,26.67,26.7,26.67,26.68,28800.0,22.4066,22.4318,22.4066,22.415,28800.0
2012-02-29 15:20:00,26.68,26.71,26.68,26.71,97200.0,22.415,22.4402,22.415,22.4402,97200.0
2012-02-29 15:25:00,26.7,26.71,26.7,26.71,84800.0,22.4318,22.4402,22.4318,22.4402,84800.0
2012-02-29 15:30:00,26.71,26.71,26.7,26.71,51400.0,22.4402,22.4402,22.4318,22.4402,51400.0
2012-02-29 15:35:00,26.71,26.72,26.69,26.69,65400.0,22.4402,22.4486,22.4234,22.4234,65400.0
2012-02-29 15:40:00,26.69,26.7,26.67,26.67,74400.0,22.4234,22.4318,22.4066,22.4066,74400.0
2012-02-29 15:45:00,26.67,26.7,26.65,26.7,82600.0,22.4066,22.4318,22.3898,22.4318,82600.0
2012-02-29 15:50:00,26.7,26.7,26.65,26.65,89200.0,22.4318,22.4318,22.3898,22.3898,89200.0
2012-02-29 15:55:00,26.66,26.68,26.65,26.68,156200.0,22.3982,22.415,22.3898,22.415,156200.0
2012-03-01 09:30:00,27.03,27.14,27.02,27.04,194200.0,22.7091,22.8015,22.7007,22.7175,194200.0
2012-03-01 09:35:00,27.04,27.04,26.9,27.01,96600.0,22.7175,22.7175,22.5999,22.6923,96600.0
2012-03-01 09:40:00,27.02,27.02,26.95,26.99,35800.0,22.7007,22.7007,22.6419,22.6755,35800.0
2012-03-01 09:45:00,27.0,27.05,26.98,27.04,70800.0,22.6839,22.7259,22.6671,22.7175,70800.0
2012-03-01 09:50:00,27.04,27.05,27.03,27.04,70400.0,22.7175,22.7259,22.7091,22.7175,70400.0
2012-03-01 09:55:00,27.04,27.08,26.99,27.0,144000.0,22.7175,22.7511,22.6755,22.6839,144000.0
2012-03-01 10:00:00,27.0,27.0,26.91,26.96,105000.0,22.6839,22.6839,22.6083,22.6503,105000.0
2012-03-01 10:05:00,26.95,27.0,26.94,26.97,102000.0,22.6419,22.6839,22.6335,22.6587,102000.0
2012-03-01 10:10:00,26.98,26.99,26.96,26.97,67400.0,22.6671,22.6755,22.6503,22.6587,67400.0
2012-03-01 10:15:00,26.97,26.99,26.93,26.96,68800.0,22.6587,22.6755,22.6251,22.6503,68800.0
2012-03-01 10:20:00,26.96,26.98,26.96,26.98,32600.0,22.6503,22.6671,22.6503,22.6671,32600.0
2012-03-01 10:25:00,26.97,26.98,26.93,26.93,67600.0,22.6587,22.6671,22.6251,22.6251,67600.0
2012-03-01 10:30:00,26.93,26.95,26.92,26.93,46200.0,22.6251,22.6419,22.6167,22.6251,46200.0
2012-03-01 10:35:00,26.93,26.97,26.93,26.96,58800.0,22.6251,22.6587,22.6251,22.6503,58800.0
2012-03-01 10:40:00,26.96,26.97,26.94,26.95,122200.0,22.6503,22.6587,22.6335,22.6419,122200.0
2012-03-01 10:45:00,26.95,26.97,26.93,26.96,48200.0,22.6419,22.6587,22.6251,22.6503,48200.0
2012-03-01 10:50:00,26.96,26.97,26.93,26.96,23800.0,22.6503,22.6587,22.6251,22.6503,23800.0
2012-03-01 10:55:00,26.96,27.0,26.96,26.99,23600.0,22.6503,22.6839,22.6503,22.6755,23600.0
2012-03-01 11:00:00,26.99,27.0,26.98,27.0,37000.0,22.6755,22.6839,22.6671,22.6839,37000.0
2012-03-01 11:05:00,27.0,27.0,26.99,26.99,14400.0,22.6839,22.6839,22.6755,22.6755,14400.0
2012-03-01 11:10:00,26.99,27.0,26.97,26.97,23600.0,22.6755,22.6839,22.6587,22.6587,23600.0
2012-03-01 11:15:00,26.97,26.99,26.96,26.97,14600.0,22.6587,22.6755,22.6503,22.6587,14600.0
2012-03-01 11:20:00,26.97,26.99,26.97,26.98,14200.0,22.6587,22.6755,22.6587,22.6671,14200.0
2012-03-01 11:25:00,26.98,26.99,26.98,26.99,19400.0,22.6671,22.6755,22.6671,22.6755,19400.0
2012-03-01 11:30:00,26.99,27.0,26.98,27.0,18000.0,22.6755,22.6839,22.6671,22.6839,18000.0
2012-03-01 11:35:00,27.0,27.0,26.98,27.0,17000.0,22.6839,22.6839,22.6671,22.6839,17000.0
2012-03-01 11:40:00,27.0,27.02,26.99,27.01,24200.0,22.6839,22.7007,22.6755,22.6923,24200.0
2012-03-01 11:45:00,27.0,27.02,26.99,27.0,13200.0,22.6839,22.7007,22.6755,22.6839,13200.0
2012-03-01 11:50:00,27.0,27.0,27.0,27.0,16600.0,22.6839,22.6839,22.6839,22.6839,16600.0
2012-03-01 11:55:00,27.0,27.02,27.0,27.01,10600.0,22.6839,22.7007,22.6839,22.6923,10600.0
2012-03-01 12:00:00,27.0,27.02,27.0,27.02,20400.0,22.6839,22.7007,22.6839,22.7007,20400.0
2012-03-01 12:05:00,27.03,27.03,27.01,27.02,15000.0,22.7091,22.7091,22.6923,22.7007,15000.0
2012-03-01 12:10:00,27.02,27.03,27.01,27.03,13800.0,22.7007,22.7091,22.6923,22.7091,13800.0
2012-03-01 12:15:00,27.03,27.03,27.02,27.03,6600.0,22.7091,22.7091,22.7007,22.7091,6600.0
2012-03-01 12:20:00,27.03,27.03,26.99,27.0,26200.0,22.7091,22.7091,22.6755,22.6839,26200.0
2012-03-01 12:25:00,26.99,26.99,26.99,26.99,13200.0,22.6755,22.6755,22.6755,22.6755,13200.0
2012-03-01 12:30:00,26.99,26.99,26.99,26.99,8200.0,22.6755,22.6755,22.6755,22.6755,8200.0
2012-03-01 12:35:00,26.99,27.01,26.99,27.01,10800.0,22.6755,22.6923,22.6755,22.6923,10800.0
2012-03-01 12:40:00,27.0,27.02,27.0,27.02,11000.0,22.6839,22.7007,22.6839,22.7007,11000.0
2012-03-01 12:45:00,27.02,27.03,27.0,27.02,18600.0,22.7007,22.7091,22.6839,22.7007,18600.0
2012-03-01 12:50:00,27.02,27.02,27.02,27.02,8400.0,22.7007,22.7007,22.7007,22.7007,8400.0
2012-03-01 12:55:00,27.02,27.02,27.02,27.02,12600.0,22.7007,22.7007,22.7007,22.7007,12600.0
2012-03-01 13:00:00,27.02,27.05,27.02,27.04,13200.0,22.7007,22.7259,22.7007,22.7175,13200.0
2012-03-01 13:05:00,27.04,27.07,27.04,27.07,6400.0,22.7175,22.7427,22.7175,22.7427,6400.0
2012-03-01 13:10:00,27.07,27.07,27.06,27.07,26000.0,22.7427,22.7427,22.7343,22.7427,26000.0
2012-03-01 13:15:00,27.07,27.08,27.04,27.04,16600.0,22.7427,22.7511,22.7175,22.7175,16600.0
2012-03-01 13:20:00,27.04,27.08,27.04,27.05,23000.0,22.7175,22.7511,22.7175,22.7259,23000.0
2012-03-01 13:25:00,27.05,27.05,27.03,27.04,8800.0,22.7259,22.7259,22.7091,22.7175,8800.0
2012-03-01 13:30:00,27.04,27.05,27.04,27.05,10200.0,22.7175,22.7259,22.7175,22.7259,10200.0
2012-03-01 13:35:00,27.05,27.06,27.05,27.06,12000.0,22.7259,22.7343,22.7259,22.7343,12000.0
2012-03-01 13:40:00,27.06,27.06,27.03,27.03,12800.0,22.7343,22.7343,22.7091,22.7091,12800.0
2012-03-01 13:45:00,27.03,27.03,27.02,27.02,21600.0,22.7091,22.7091,22.7007,22.7007,21600.0
2012-03-01 13:50:00,27.02,27.02,26.99,27.0,34200.0,22.7007,22.7007,22.6755,22.6839,34200.0
2012-03-01 13:55:00,27.0,27.0,26.99,26.99,14200.0,22.6839,22.6839,22.6755,22.6755,14200.0
2012-03-01 14:00:00,27.0,27.03,27.0,27.03,19400.0,22.6839,22.7091,22.6839,22.7091,19400.0
2012-03-01 14:05:00,27.03,27.05,27.03,27.04,15400.0,22.7091,22.7259,22.7091,22.7175,15400.0
2012-03-01 14:10:00,27.04,27.05,27.04,27.04,14600.0,22.7175,22.7259,22.7175,22.7175,14600.0
2012-03-01 14:15:00,27.03,27.04,27.03,27.04,8800.0,22.7091,22.7175,22.7091,22.7175,8800.0
2012-03-01 14:20:00,27.04,27.06,27.03,27.03,27000.0,22.7175,22.7343,22.7091,22.7091,27000.0
2012-03-01 14:25:00,27.03,27.04,27.03,27.03,11600.0,22.7091,22.7175,22.7091,22.7091,11600.0
2012-03-01 14:30:00,27.03,27.03,27.02,27.03,13800.0,22.7091,22.7091,22.7007,22.7091,13800.0
2012-03-01 14:35:00,27.02,27.03,27.02,27.03,17200.0,22.7007,22.7091,22.7007,22.7091,17200.0
2012-03-01 14:40:00,27.02,27.03,27.0,27.0,25000.0,22.7007,22.7091,22.6839,22.6839,25000.0
2012-03-01 14:45:00,27.01,27.04,27.0,27.04,31000.0,22.6923,22.7175,22.6839,22.7175,31000.0
2012-03-01 14:50:00,27.04,27.07,27.04,27.07,41200.0,22.7175,22.7427,22.7175,22.7427,41200.0
2012-03-01 14:55:00,27.07,27.08,27.06,27.07,46000.0,22.7427,22.7511,22.7343,22.7427,46000.0
2012-03-01 15:00:00,27.08,27.09,27.08,27.08,43000.0,22.7511,22.7595,22.7511,22.7511,43000.0
2012-03-01 15:05:00,27.08,27.09,27.04,27.04,39400.0,22.7511,22.7595,22.7175,22.7175,39400.0
2012-03-01 15:10:00,27.05,27.06,27.02,27.04,64800.0,22.7259,22.7343,22.7007,22.7175,64800.0
2012-03-01 15:15:00,27.04,27.06,26.98,26.98,74200.0,22.7175,22.7343,22.6671,22.6671,74200.0
2012-03-01 15:20:00,26.99,27.0,26.98,27.0,43800.0,22.6755,22.6839,22.6671,22.6839,43800.0
2012-03-01 15:25:00,27.0,27.02,27.0,27.02,35000.0,22.6839,22.7007,22.6839,22.7007,35000.0
2012-03-01 15:30:00,27.01,27.06,27.01,27.05,57400.0,22.6923,22.7343,22.6923,22.7259,57400.0
2012-03-01 15:35:00,27.04,27.07,27.04,27.07,45200.0,22.7175,22.7427,22.7175,22.7427,45200.0
2012-03-01 15:40:00,27.06,27.08,27.06,27.08,36600.0,22.7343,22.7511,22.7343,22.7511,36600.0
2012-03-01 15:45:00,27.08,27.13,27.08,27.13,79000.0,22.7511,22.7931,22.7511,22.7931,79000.0
2012-03-01 15:50:00,27.12,27.13,27.11,27.13,85600.0,22.7847,22.7931,22.7763,22.7931,85600.0
2012-03-01 15:55:00,27.12,27.13,27.11,27.12,134200.0,22.7847,22.7931,22.7763,22.7847,134200.0
2012-03-02 09:30:00,27.11,27.13,26.97,27.06,69600.0,22.7763,22.7931,22.6587,22.7343,69600.0
2012-03-02 09:35:00,27.05,27.11,27.02,27.02,37600.0,22.7259,22.7763,22.7007,22.7007,37600.0
2012-03-02 09:40:00,27.03,27.03,26.95,26.95,37600.0,22.7091,22.7091,22.6419,22.6419,37600.0
2012-03-02 09:45:00,26.96,27.04,26.96,27.03,132800.0,22.6503,22.7175,22.6503,22.7091,132800.0
2012-03-02 09:50:00,27.03,27.04,26.97,27.03,33400.0,22.7091,22.7175,22.6587,22.7091,33400.0
2012-03-02 09:55:00,27.04,27.04,26.96,26.98,40600.0,22.7175,22.7175,22.6503,22.6671,40600.0
2012-03-02 10:00:00,26.98,27.0,26.96,27.0,38000.0,22.6671,22.6839,22.6503,22.6839,38000.0
2012-03-02 10:05:00,27.0,27.06,26.99,27.06,37400.0,22.6839,22.7343,22.6755,22.7343,37400.0
2012-03-02 10:10:00,27.06,27.07,27.02,27.02,59800.0,22.7343,22.7427,22.7007,22.7007,59800.0
2012-03-02 10:15:00,27.02,27.04,27.0,27.02,67600.0,22.7007,22.7175,22.6839,22.7007,67600.0
2012-03-02 10:20:00,27.02,27.04,27.02,27.04,57000.0,22.7007,22.7175,22.7007,22.7175,57000.0
2012-03-02 10:25:00,27.04,27.04,26.97,26.98,62000.0,22.7175,22.7175,22.6587,22.6671,62000.0
2012-03-02 10:30:00,26.98,26.98,26.96,26.96,59600.0,22.6671,22.6671,22.6503,22.6503,59600.0
2012-03-02 10:35:00,26.96,26.97,26.95,26.96,105200.0,22.6503,22.6587,22.6419,22.6503,105200.0
2012-03-02 10:40:00,26.96,26.97,26.96,26.96,26200.0,22.6503,22.6587,22.6503,22.6503,26200.0
2012-03-02 10:45:00,26.96,26.97,26.95,26.96,42000.0,22.6503,22.6587,22.6419,22.6503,42000.0
2012-03-02 10:50:00,26.95,26.97,26.95,26.97,45600.0,22.6419,22.6587,22.6419,22.6587,45600.0
2012-03-02 10:55:00,26.97,26.97,26.95,26.96,35600.0,22.6587,22.6587,22.6419,22.6503,35600.0
2012-03-02 11:00:00,26.96,26.96,26.94,26.95,35600.0,22.6503,22.6503,22.6335,22.6419,35600.0
2012-03-02 11:05:00,26.94,26.94,26.91,26.92,42400.0,22.6335,22.6335,22.6083,22.6167,42400.0
2012-03-02 11:10:00,26.92,26.92,26.86,26.86,40400.0,22.6167,22.6167,22.5663,22.5663,40400.0
2012-03-02 11:15:00,26.86,26.88,26.84,26.86,66400.0,22.5663,22.5831,22.5494,22.5663,66400.0
2012-03-02 11:20:00,26.86,26.93,26.86,26.91,67200.0,22.5663,22.6251,22.5663,22.6083,67200.0
2012-03-02 11:25:00,26.9,26.91,26.89,26.91,19200.0,22.5999,22.6083,22.5915,22.6083,19200.0
2012-03-02 11:30:00,26.91,26.91,26.9,26.91,19000.0,22.6083,22.6083,22.5999,22.6083,19000.0
2012-03-02 11:35:00,26.91,26.91,26.9,26.9,22400.0,22.6083,22.6083,22.5999,22.5999,22400.0
2012-03-02 11:40:00,26.9,26.9,26.82,26.85,50800.0,22.5999,22.5999,22.5326,22.5579,50800.0
2012-03-02 11:45:00,26.85,26.86,26.84,26.85,31800.0,22.5579,22.5663,22.5494,22.5579,31800.0
2012-03-02 11:50:00,26.86,26.86,26.85,26.86,25600.0,22.5663,22.5663,22.5579,22.5663,25600.0
2012-03-02 11:55:00,26.86,26.86,26.86,26.86,35800.0,22.5663,22.5663,22.5663,22.5663,35800.0
2012-03-02 12:00:00,26.86,26.86,26.85,26.86,27400.0,22.5663,22.5663,22.5579,22.5663,27400.0
2012-03-02 12:05:00,26.86,26.87,26.86,26.87,45200.0,22.5663,22.5747,22.5663,22.5747,45200.0
2012-03-02 12:10:00,26.87,26.89,26.86,26.89,22400.0,22.5747,22.5915,22.5663,22.5915,22400.0
2012-03-02 12:15:00,26.89,26.91,26.89,26.91,53200.0,22.5915,22.6083,22.5915,22.6083,53200.0
2012-03-02 12:20:00,26.91,26.92,26.9,26.91,51200.0,22.6083,22.6167,22.5999,22.6083,51200.0
2012-03-02 12:25:00,26.91,26.91,26.9,26.91,19400.0,22.6083,22.6083,22.5999,22.6083,19400.0
2012-03-02 12:30:00,26.91,26.92,26.9,26.91,26000.0,22.6083,22.6167,22.5999,22.6083,26000.0
2012-03-02 12:35:00,26.92,26.92,26.89,26.9,34400.0,22.6167,22.6167,22.5915,22.5999,34400.0
2012-03-02 12:40:00,26.9,26.95,26.9,26.95,80000.0,22.5999,22.6419,22.5999,22.6419,80000.0
2012-03-02 12:45:00,26.95,26.95,26.95,26.95,6400.0,22.6419,22.6419,22.6419,22.6419,6400.0
2012-03-02 12:50:00,26.96,26.97,26.96,26.96,13000.0,22.6503,22.6587,22.6503,22.6503,13000.0
2012-03-02 12:55:00,26.96,26.98,26.96,26.97,63000.0,22.6503,22.6671,22.6503,22.6587,63000.0
2012-03-02 13:00:00,26.96,26.98,26.96,26.98,13400.0,22.6503,22.6671,22.6503,22.6671,13400.0
2012-03-02 13:05:00,26.98,26.98,26.96,26.97,30000.0,22.6671,22.6671,22.6503,22.6587,30000.0
2012-03-02 13:10:00,26.96,26.97,26.95,26.97,101800.0,22.6503,22.6587,22.6419,22.6587,101800.0
2012-03-02 13:15:00,26.97,26.98,26.96,26.96,32000.0,22.6587,22.6671,22.6503,22.6503,32000.0
2012-03-02 13:20:00,26.96,26.97,26.95,26.96,40800.0,22.6503,22.6587,22.6419,22.6503,40800.0
2012-03-02 13:25:00,26.96,26.97,26.95,26.97,41000.0,22.6503,22.6587,22.6419,22.6587,41000.0
2012-03-02 13:30:00,26.96,26.98,26.96,26.97,26400.0,22.6503,22.6671,22.6503,22.6587,26400.0
2012-03-02 13:35:00,26.97,26.97,26.96,26.96,12000.0,22.6587,22.6587,22.6503,22.6503,12000.0
2012-03-02 13:40:00,26.96,26.97,26.96,26.96,10000.0,22.6503,22.6587,22.6503,22.6503,10000.0
2012-03-02 13:45:00,26.97,26.98,26.95,26.97,84600.0,22.6587,22.6671,22.6419,22.6587,84600.0
2012-03-02 13:50:00,26.97,26.99,26.96,26.99,28200.0,22.6587,22.6755,22.6503,22.6755,28200.0
2012-03-02 13:55:00,27.0,27.02,26.99,27.01,35800.0,22.6839,22.7007,22.6755,22.6923,35800.0
2012-03-02 14:00:00,27.02,27.02,27.0,27.0,30600.0,22.7007,22.7007,22.6839,22.6839,30600.0
2012-03-02 14:05:00,27.0,27.01,26.99,26.99,37400.0,22.6839,22.6923,22.6755,22.6755,37400.0
2012-03-02 14:10:00,27.0,27.0,26.97,26.98,12400.0,22.6839,22.6839,22.6587,22.6671,12400.0
2012-03-02 14:15:00,26.99,27.0,26.98,27.0,20600.0,22.6755,22.6839,22.6671,22.6839,20600.0
2012-03-02 14:20:00,26.99,27.0,26.99,27.0,27200.0,22.6755,22.6839,22.6755,22.6839,27200.0
2012-03-02 14:25:00,27.0,27.01,27.0,27.01,19400.0,22.6839,22.6923,22.6839,22.6923,19400.0
2012-03-02 14:30:00,27.01,27.01,27.0,27.0,29400.0,22.6923,22.6923,22.6839,22.6839,29400.0
2012-03-02 14:35:00,27.0,27.0,27.0,27.0,51200.0,22.6839,22.6839,22.6839,22.6839,51200.0
2012-03-02 14:40:00,27.0,27.0,26.98,26.99,15600.0,22.6839,22.6839,22.6671,22.6755,15600.0
2012-03-02 14:45:00,26.99,27.0,26.98,26.99,18000.0,22.6755,22.6839,22.6671,22.6755,18000.0
2012-03-02 14:50:00,26.99,27.0,26.98,27.0,17000.0,22.6755,22.6839,22.6671,22.6839,17000.0
2012-03-02 14:55:00,27.0,27.0,26.99,27.0,19000.0,22.6839,22.6839,22.6755,22.6839,19000.0
2012-03-02 15:00:00,27.0,27.03,26.99,26.99,69200.0,22.6839,22.7091,22.6755,22.6755,69200.0
2012-03-02 15:05:00,26.99,27.0,26.99,27.0,13200.0,22.6755,22.6839,22.6755,22.6839,13200.0
2012-03-02 15:10:00,27.0,27.0,26.97,26.98,50000.0,22.6839,22.6839,22.6587,22.6671,50000.0
2012-03-02 15:15:00,26.98,26.98,26.94,26.94,107400.0,22.6671,22.6671,22.6335,22.6335,107400.0
2012-03-02 15:20:00,26.94,26.94,26.91,26.92,96800.0,22.6335,22.6335,22.6083,22.6167,96800.0
2012-03-02 15:25:00,26.92,26.92,26.91,26.92,72000.0,22.6167,22.6167,22.6083,22.6167,72000.0
2012-03-02 15:30:00,26.91,26.92,26.91,26.92,61400.0,22.6083,22.6167,22.6083,22.6167,61400.0
2012-03-02 15:35:00,26.92,26.93,26.91,26.91,48400.0,22.6167,22.6251,22.6083,22.6083,48400.0
2012-03-02 15:40:00,26.92,26.95,26.92,26.95,38400.0,22.6167,22.6419,22.6167,22.6419,38400.0
2012-03-02 15:45:00,26.95,26.96,26.93,26.95,64800.0,22.6419,22.6503,22.6251,22.6419,64800.0
2012-03-02 15:50:00,26.95,26.97,26.94,26.95,59000.0,22.6419,22.6587,22.6335,22.6419,59000.0
2012-03-02 15:55:00,26.96,26.97,26.93,26.95,124200.0,22.6503,22.6587,22.6251,22.6419,124200.0
2012-03-05 09:30:00,26.84,26.9,26.75,26.88,59600.0,22.5494,22.5999,22.4738,22.5831,59600.0
2012-03-05 09:35:00,26.86,26.98,26.86,26.98,182400.0,22.5663,22.6671,22.5663,22.6671,182400.0
2012-03-05 09:40:00,26.98,27.06,26.96,26.98,41600.0,22.6671,22.7343,22.6503,22.6671,41600.0
2012-03-05 09:45:00,27.0,27.03,26.99,27.03,33000.0,22.6839,22.7091,22.6755,22.7091,33000.0
2012-03-05 09:50:00,27.03,27.04,26.99,27.0,21000.0,22.7091,22.7175,22.6755,22.6839,21000.0
2012-03-05 09:55:00,27.0,27.09,27.0,27.08,27400.0,22.6839,22.7595,22.6839,22.7511,27400.0
2012-03-05 10:00:00,27.08,27.14,27.04,27.14,60000.0,22.7511,22.8015,22.7175,22.8015,60000.0
2012-03-05 10:05:00,27.14,27.17,27.13,27.14,37800.0,22.8015,22.8267,22.7931,22.8015,37800.0
2012-03-05 10:10:00,27.15,27.17,27.13,27.14,25400.0,22.8099,22.8267,22.7931,22.8015,25400.0
2012-03-05 10:15:00,27.14,27.15,27.1,27.12,29400.0,22.8015,22.8099,22.7679,22.7847,29400.0
2012-03-05 10:20:00,27.12,27.13,27.05,27.06,35800.0,22.7847,22.7931,22.7259,22.7343,35800.0
2012-03-05 10:25:00,27.07,27.11,27.04,27.1,37200.0,22.7427,22.7763,22.7175,22.7679,37200.0
2012-03-05 10:30:00,27.1,27.13,27.08,27.13,32200.0,22.7679,22.7931,22.7511,22.7931,32200.0
2012-03-05 10:35:00,27.13,27.13,27.11,27.12,58600.0,22.7931,22.7931,22.7763,22.7847,58600.0
2012-03-05 10:40:00,27.12,27.17,27.12,27.17,23600.0,22.7847,22.8267,22.7847,22.8267,23600.0
2012-03-05 10:45:00,27.16,27.17,27.14,27.15,32800.0,22.8183,22.8267,22.8015,22.8099,32800.0
2012-03-05 10:50:00,27.15,27.18,27.15,27.18,57600.0,22.8099,22.8351,22.8099,22.8351,57600.0
2012-03-05 10:55:00,27.18,27.18,27.15,27.17,73600.0,22.8351,22.8351,22.8099,22.8267,73600.0
2012-03-05 11:00:00,27.17,27.2,27.17,27.2,69200.0,22.8267,22.8519,22.8267,22.8519,69200.0
2012-03-05 11:05:00,27.2,27.2,27.19,27.2,30600.0,22.8519,22.8519,22.8435,22.8519,30600.0
2012-03-05 11:10:00,27.2,27.23,27.16,27.2,75600.0,22.8519,22.8771,22.8183,22.8519,75600.0
2012-03-05 11:15:00,27.21,27.23,27.17,27.19,57600.0,22.8603,22.8771,22.8267,22.8435,57600.0
2012-03-05 11:20:00,27.19,27.22,27.18,27.21,30000.0,22.8435,22.8687,22.8351,22.8603,30000.0
2012-03-05 11:25:00,27.2,27.25,27.19,27.25,29800.0,22.8519,22.8939,22.8435,22.8939,29800.0
2012-03-05 11:30:00,27.25,27.25,27.21,27.22,28800.0,22.8939,22.8939,22.8603,22.8687,28800.0
2012-03-05 11:35:00,27.22,27.23,27.19,27.2,32000.0,22.8687,22.8771,22.8435,22.8519,32000.0
2012-03-05 11:40:00,27.2,27.24,27.2,27.24,28000.0,22.8519,22.8855,22.8519,22.8855,28000.0
2012-03-05 11:45:00,27.24,27.25,27.23,27.25,39400.0,22.8855,22.8939,22.8771,22.8939,39400.0
2012-03-05 11:50:00,27.25,27.27,27.23,27.25,46400.0,22.8939,22.9107,22.8771,22.8939,46400.0
2012-03-05 11:55:00,27.25,27.27,27.25,27.27,19200.0,22.8939,22.9107,22.8939,22.9107,19200.0
2012-03-05 12:00:00,27.27,27.27,27.23,27.23,34200.0,22.9107,22.9107,22.8771,22.8771,34200.0
2012-03-05 12:05:00,27.23,27.25,27.23,27.25,11200.0,22.8771,22.8939,22.8771,22.8939,11200.0
2012-03-05 12:10:00,27.25,27.27,27.25,27.27,18600.0,22.8939,22.9107,22.8939,22.9107,18600.0
2012-03-05 12:15:00,27.27,27.28,27.26,27.27,55600.0,22.9107,22.9191,22.9023,22.9107,55600.0
2012-03-05 12:20:00,27.27,27.28,27.24,27.25,41800.0,22.9107,22.9191,22.8855,22.8939,41800.0
2012-03-05 12:25:00,27.25,27.28,27.25,27.28,30000.0,22.8939,22.9191,22.8939,22.9191,30000.0
2012-03-05 12:30:00,27.27,27.28,27.27,27.28,18400.0,22.9107,22.9191,22.9107,22.9191,18400.0
2012-03-05 12:35:00,27.28,27.28,27.27,27.28,28400.0,22.9191,22.9191,22.9107,22.9191,28400.0
2012-03-05 12:40:00,27.28,27.28,27.27,27.28,24200.0,22.9191,22.9191,22.9107,22.9191,24200.0
2012-03-05 12:45:00,27.28,27.28,27.28,27.28,25200.0,22.9191,22.9191,22.9191,22.9191,25200.0
2012-03-05 12:50:00,27.28,27.29,27.26,27.27,75200.0,22.9191,22.9275,22.9023,22.9107,75200.0
2012-03-05 12:55:00,27.27,27.28,27.26,27.28,19400.0,22.9107,22.9191,22.9023,22.9191,19400.0
2012-03-05 13:00:00,27.28,27.29,27.28,27.29,29400.0,22.9191,22.9275,22.9191,22.9275,29400.0
2012-03-05 13:05:00,27.29,27.29,27.28,27.28,27600.0,22.9275,22.9275,22.9191,22.9191,27600.0
2012-03-05 13:10:00,27.29,27.3,27.28,27.29,57600.0,22.9275,22.9359,22.9191,22.9275,57600.0
2012-03-05 13:15:00,27.3,27.3,27.3,27.3,25200.0,22.9359,22.9359,22.9359,22.9359,25200.0
2012-03-05 13:20:00,27.3,27.3,27.29,27.3,28200.0,22.9359,22.9359,22.9275,22.9359,28200.0
2012-03-05 13:25:00,27.3,27.31,27.3,27.31,83200.0,22.9359,22.9443,22.9359,22.9443,83200.0
2012-03-05 13:30:00,27.31,27.31,27.31,27.31,20000.0,22.9443,22.9443,22.9443,22.9443,20000.0
2012-03-05 13:35:00,27.31,27.31,27.28,27.3,44000.0,22.9443,22.9443,22.9191,22.9359,44000.0
2012-03-05 13:40:00,27.3,27.31,27.29,27.3,36000.0,22.9359,22.9443,22.9275,22.9359,36000.0
2012-03-05 13:45:00,27.29,27.31,27.29,27.31,29000.0,22.9275,22.9443,22.9275,22.9443,29000.0
2012-03-05 13:50:00,27.3,27.31,27.29,27.31,30000.0,22.9359,22.9443,22.9275,22.9443,30000.0
2012-03-05 13:55:00,27.31,27.33,27.31,27.33,84800.0,22.9443,22.9611,22.9443,22.9611,84800.0
2012-03-05 14:00:00,27.33,27.35,27.33,27.35,21800.0,22.9611,22.9779,22.9611,22.9779,21800.0
2012-03-05 14:05:00,27.35,27.36,27.33,27.33,54200.0,22.9779,22.9863,22.9611,22.9611,54200.0
2012-03-05 14:10:00,27.33,27.36,27.31,27.36,42800.0,22.9611,22.9863,22.9443,22.9863,42800.0
2012-03-05 14:15:00,27.36,27.37,27.33,27.35,43600.0,22.9863,22.9947,22.9611,22.9779,43600.0
2012-03-05 14:20:00,27.35,27.37,27.35,27.35,42200.0,22.9779,22.9947,22.9779,22.9779,42200.0
2012-03-05 14:25:00,27.35,27.39,27.35,27.38,50400.0,22.9779,23.0115,22.9779,23.0031,50400.0
2012-03-05 14:30:00,27.38,27.4,27.38,27.39,87600.0,23.0031,23.0199,23.0031,23.0115,87600.0
2012-03-05 14:35:00,27.39,27.4,27.39,27.4,33200.0,23.0115,23.0199,23.0115,23.0199,33200.0
2012-03-05 14:40:00,27.4,27.43,27.39,27.43,84400.0,23.0199,23.0451,23.0115,23.0451,84400.0
2012-03-05 14:45:00,27.43,27.44,27.42,27.42,77400.0,23.0451,23.0535,23.0367,23.0367,77400.0
2012-03-05 14:50:00,27.42,27.43,27.42,27.43,32000.0,23.0367,23.0451,23.0367,23.0451,32000.0
2012-03-05 14:55:00,27.43,27.47,27.43,27.47,77400.0,23.0451,23.0787,23.0451,23.0787,77400.0
2012-03-05 15:00:00,27.47,27.49,27.46,27.47,88200.0,23.0787,23.0955,23.0703,23.0787,88200.0
2012-03-05 15:05:00,27.47,27.48,27.46,27.47,46600.0,23.0787,23.0871,23.0703,23.0787,46600.0
2012-03-05 15:10:00,27.47,27.48,27.46,27.46,67800.0,23.0787,23.0871,23.0703,23.0703,67800.0
2012-03-05 15:15:00,27.46,27.48,27.46,27.48,34800.0,23.0703,23.0871,23.0703,23.0871,34800.0
2012-03-05 15:20:00,27.48,27.49,27.47,27.49,92200.0,23.0871,23.0955,23.0787,23.0955,92200.0
2012-03-05 15:25:00,27.49,27.52,27.49,27.5,90600.0,23.0955,23.1207,23.0955,23.1039,90600.0
2012-03-05 15:30:00,27.51,27.53,27.5,27.52,53800.0,23.1123,23.1291,23.1039,23.1207,53800.0
2012-03-05 15:35:00,27.52,27.53,27.48,27.49,113400.0,23.1207,23.1291,23.0871,23.0955,113400.0
2012-03-05 15:40:00,27.49,27.5,27.45,27.46,116200.0,23.0955,23.1039,23.0619,23.0703,116200.0
2012-03-05 15:45:00,27.47,27.49,27.47,27.48,80000.0,23.0787,23.0955,23.0787,23.0871,80000.0
2012-03-05 15:50:00,27.48,27.5,27.47,27.47,96200.0,23.0871,23.1039,23.0787,23.0787,96200.0
2012-03-05 15:55:00,27.47,27.48,27.45,27.47,242800.0,23.0787,23.0871,23.0619,23.0787,242800.0
2012-03-06 09:30:00,27.33,27.49,27.32,27.41,130600.0,22.9611,23.0955,22.9527,23.0283,130600.0
2012-03-06 09:35:00,27.39,27.41,27.35,27.4,50600.0,23.0115,23.0283,22.9779,23.0199,50600.0
2012-03-06 09:40:00,27.39,27.42,27.31,27.39,73800.0,23.0115,23.0367,22.9443,23.0115,73800.0
2012-03-06 09:45:00,27.39,27.41,27.37,27.39,101600.0,23.0115,23.0283,22.9947,23.0115,101600.0
2012-03-06 09:50:00,27.39,27.41,27.37,27.4,58200.0,23.0115,23.0283,22.9947,23.0199,58200.0
2012-03-06 09:55:00,27.4,27.4,27.38,27.38,39200.0,23.0199,23.0199,23.0031,23.0031,39200.0
2012-03-06 10:00:00,27.38,27.39,27.34,27.36,64000.0,23.0031,23.0115,22.9695,22.9863,64000.0
2012-03-06 10:05:00,27.36,27.4,27.36,27.4,33000.0,22.9863,23.0199,22.9863,23.0199,33000.0
2012-03-06 10:10:00,27.4,27.42,27.38,27.4,57800.0,23.0199,23.0367,23.0031,23.0199,57800.0
2012-03-06 10:15:00,27.4,27.4,27.38,27.39,59600.0,23.0199,23.0199,23.0031,23.0115,59600.0
2012-03-06 10:20:00,27.38,27.39,27.33,27.36,65000.0,23.0031,23.0115,22.9611,22.9863,65000.0
2012-03-06 10:25:00,27.36,27.38,27.35,27.38,43000.0,22.9863,23.0031,22.9779,23.0031,43000.0
2012-03-06 10:30:00,27.38,27.4,27.37,27.38,31200.0,23.0031,23.0199,22.9947,23.0031,31200.0
2012-03-06 10:35:00,27.38,27.43,27.38,27.43,32000.0,23.0031,23.0451,23.0031,23.0451,32000.0
2012-03-06 10:40:00,27.43,27.45,27.43,27.43,28200.0,23.0451,23.0619,23.0451,23.0451,28200.0
2012-03-06 10:45:00,27.43,27.43,27.4,27.4,23000.0,23.0451,23.0451,23.0199,23.0199,23000.0
2012-03-06 10:50:00,27.39,27.4,27.36,27.36,45800.0,23.0115,23.0199,22.9863,22.9863,45800.0
2012-03-06 10:55:00,27.36,27.39,27.36,27.36,32600.0,22.9863,23.0115,22.9863,22.9863,32600.0
2012-03-06 11:00:00,27.35,27.36,27.33,27.36,35200.0,22.9779,22.9863,22.9611,22.9863,35200.0
2012-03-06 11:05:00,27.36,27.36,27.35,27.35,62800.0,22.9863,22.9863,22.9779,22.9779,62800.0
2012-03-06 11:10:00,27.35,27.35,27.33,27.35,41000.0,22.9779,22.9779,22.9611,22.9779,41000.0
2012-03-06 11:15:00,27.35,27.36,27.32,27.32,47200.0,22.9779,22.9863,22.9527,22.9527,47200.0
2012-03-06 11:20:00,27.32,27.34,27.31,27.34,42400.0,22.9527,22.9695,22.9443,22.9695,42400.0
2012-03-06 11:25:00,27.34,27.39,27.34,27.39,40400.0,22.9695,23.0115,22.9695,23.0115,40400.0
2012-03-06 11:30:00,27.39,27.39,27.36,27.37,45600.0,23.0115,23.0115,22.9863,22.9947,45600.0
2012-03-06 11:35:00,27.37,27.39,27.36,27.39,40200.0,22.9947,23.0115,22.9863,23.0115,40200.0
2012-03-06 11:40:00,27.39,27.39,27.38,27.39,15800.0,23.0115,23.0115,23.0031,23.0115,15800.0
2012-03-06 11:45:00,27.39,27.39,27.36,27.38,42200.0,23.0115,23.0115,22.9863,23.0031,42200.0
2012-03-06 11:50:00,27.38,27.39,27.34,27.34,39400.0,23.0031,23.0115,22.9695,22.9695,39400.0
2012-03-06 11:55:00,27.34,27.35,27.34,27.35,21400.0,22.9695,22.9779,22.9695,22.9779,21400.0
2012-03-06 12:00:00,27.35,27.36,27.33,27.36,37200.0,22.9779,22.9863,22.9611,22.9863,37200.0
2012-03-06 12:05:00,27.36,27.36,27.35,27.36,33200.0,22.9863,22.9863,22.9779,22.9863,33200.0
2012-03-06 12:10:00,27.36,27.38,27.36,27.38,35800.0,22.9863,23.0031,22.9863,23.0031,35800.0
2012-03-06 12:15:00,27.38,27.4,27.36,27.38,34800.0,23.0031,23.0199,22.9863,23.0031,34800.0
2012-03-06 12:20:00,27.38,27.41,27.38,27.4,71200.0,23.0031,23.0283,23.0031,23.0199,71200.0
2012-03-06 12:25:00,27.4,27.4,27.39,27.4,34000.0,23.0199,23.0199,23.0115,23.0199,34000.0
2012-03-06 12:30:00,27.4,27.42,27.39,27.42,21400.0,23.0199,23.0367,23.0115,23.0367,21400.0
2012-03-06 12:35:00,27.41,27.43,27.41,27.43,23000.0,23.0283,23.0451,23.0283,23.0451,23000.0
2012-03-06 12:40:00,27.43,27.43,27.4,27.4,29000.0,23.0451,23.0451,23.0199,23.0199,29000.0
2012-03-06 12:45:00,27.4,27.41,27.4,27.41,14800.0,23.0199,23.0283,23.0199,23.0283,14800.0
2012-03-06 12:50:00,27.41,27.43,27.4,27.43,39800.0,23.0283,23.0451,23.0199,23.0451,39800.0
2012-03-06 12:55:00,27.43,27.46,27.43,27.45,15000.0,23.0451,23.0703,23.0451,23.0619,15000.0
2012-03-06 13:00:00,27.45,27.46,27.42,27.43,49400.0,23.0619,23.0703,23.0367,23.0451,49400.0
2012-03-06 13:05:00,27.43,27.44,27.43,27.43,17800.0,23.0451,23.0535,23.0451,23.0451,17800.0
2012-03-06 13:10:00,27.42,27.43,27.41,27.42,26600.0,23.0367,23.0451,23.0283,23.0367,26600.0
2012-03-06 13:15:00,27.42,27.42,27.4,27.4,21000.0,23.0367,23.0367,23.0199,23.0199,21000.0
2012-03-06 13:20:00,27.41,27.43,27.4,27.43,43800.0,23.0283,23.0451,23.0199,23.0451,43800.0
2012-03-06 13:25:00,27.44,27.45,27.42,27.43,25800.0,23.0535,23.0619,23.0367,23.0451,25800.0
2012-03-06 13:30:00,27.43,27.46,27.43,27.45,12400.0,23.0451,23.0703,23.0451,23.0619,12400.0
2012-03-06 13:35:00,27.45,27.48,27.45,27.48,29600.0,23.0619,23.0871,23.0619,23.0871,29600.0
2012-03-06 13:40:00,27.48,27.48,27.45,27.48,25400.0,23.0871,23.0871,23.0619,23.0871,25400.0
2012-03-06 13:45:00,27.48,27.49,27.43,27.45,45600.0,23.0871,23.0955,23.0451,23.0619,45600.0
2012-03-06 13:50:00,27.44,27.46,27.44,27.46,18600.0,23.0535,23.0703,23.0535,23.0703,18600.0
2012-03-06 13:55:00,27.46,27.47,27.43,27.43,28400.0,23.0703,23.0787,23.0451,23.0451,28400.0
2012-03-06 14:00:00,27.44,27.44,27.42,27.42,29200.0,23.0535,23.0535,23.0367,23.0367,29200.0
2012-03-06 14:05:00,27.41,27.42,27.41,27.42,19200.0,23.0283,23.0367,23.0283,23.0367,19200.0
2012-03-06 14:10:00,27.42,27.43,27.41,27.43,22600.0,23.0367,23.0451,23.0283,23.0451,22600.0
2012-03-06 14:15:00,27.43,27.43,27.4,27.4,35600.0,23.0451,23.0451,23.0199,23.0199,35600.0
2012-03-06 14:20:00,27.4,27.4,27.36,27.36,56400.0,23.0199,23.0199,22.9863,22.9863,56400.0
2012-03-06 14:25:00,27.36,27.36,27.36,27.36,26600.0,22.9863,22.9863,22.9863,22.9863,26600.0
2012-03-06 14:30:00,27.36,27.36,27.35,27.36,20400.0,22.9863,22.9863,22.9779,22.9863,20400.0
2012-03-06 14:35:00,27.36,27.36,27.34,27.36,43200.0,22.9863,22.9863,22.9695,22.9863,43200.0
2012-03-06 14:40:00,27.36,27.36,27.35,27.36,22200.0,22.9863,22.9863,22.9779,22.9863,22200.0
2012-03-06 14:45:00,27.36,27.38,27.36,27.37,30400.0,22.9863,23.0031,22.9863,22.9947,30400.0
2012-03-06 14:50:00,27.37,27.37,27.36,27.36,14200.0,22.9947,22.9947,22.9863,22.9863,14200.0
2012-03-06 14:55:00,27.36,27.37,27.36,27.37,18200.0,22.9863,22.9947,22.9863,22.9947,18200.0
2012-03-06 15:00:00,27.37,27.38,27.36,27.37,59000.0,22.9947,23.0031,22.9863,22.9947,59000.0
2012-03-06 15:05:00,27.37,27.38,27.36,27.36,31400.0,22.9947,23.0031,22.9863,22.9863,31400.0
2012-03-06 15:10:00,27.36,27.36,27.33,27.35,75200.0,22.9863,22.9863,22.9611,22.9779,75200.0
2012-03-06 15:15:00,27.35,27.38,27.35,27.36,42800.0,22.9779,23.0031,22.9779,22.9863,42800.0
2012-03-06 15:20:00,27.37,27.37,27.35,27.36,31800.0,22.9947,22.9947,22.9779,22.9863,31800.0
2012-03-06 15:25:00,27.36,27.36,27.36,27.36,27200.0,22.9863,22.9863,22.9863,22.9863,27200.0
2012-03-06 15:30:00,27.36,27.36,27.33,27.34,31600.0,22.9863,22.9863,22.9611,22.9695,31600.0
2012-03-06 15:35:00,27.33,27.36,27.33,27.36,39600.0,22.9611,22.9863,22.9611,22.9863,39600.0
2012-03-06 15:40:00,27.36,27.39,27.36,27.36,71000.0,22.9863,23.0115,22.9863,22.9863,71000.0
2012-03-06 15:45:00,27.36,27.39,27.35,27.38,53000.0,22.9863,23.0115,22.9779,23.0031,53000.0
2012-03-06 15:50:00,27.38,27.4,27.36,27.38,70000.0,23.0031,23.0199,22.9863,23.0031,70000.0
2012-03-06 15:55:00,27.38,27.4,27.36,27.36,80400.0,23.0031,23.0199,22.9863,22.9863,80400.0
2012-03-07 09:30:00,27.4,27.4,27.28,27.34,48200.0,23.0199,23.0199,22.9191,22.9695,48200.0
2012-03-07 09:35:00,27.34,27.4,27.34,27.38,42000.0,22.9695,23.0199,22.9695,23.0031,42000.0
2012-03-07 09:40:00,27.38,27.38,27.32,27.32,20600.0,23.0031,23.0031,22.9527,22.9527,20600.0
2012-03-07 09:45:00,27.32,27.33,27.22,27.25,43400.0,22.9527,22.9611,22.8687,22.8939,43400.0
2012-03-07 09:50:00,27.25,27.28,27.23,27.26,24200.0,22.8939,22.9191,22.8771,22.9023,24200.0
2012-03-07 09:55:00,27.25,27.27,27.19,27.19,30200.0,22.8939,22.9107,22.8435,22.8435,30200.0
2012-03-07 10:00:00,27.19,27.23,27.17,27.22,33800.0,22.8435,22.8771,22.8267,22.8687,33800.0
2012-03-07 10:05:00,27.21,27.23,27.14,27.15,35400.0,22.8603,22.8771,22.8015,22.8099,35400.0
2012-03-07 10:10:00,27.16,27.16,27.11,27.11,41800.0,22.8183,22.8183,22.7763,22.7763,41800.0
2012-03-07 10:15:00,27.13,27.15,27.11,27.14,25600.0,22.7931,22.8099,22.7763,22.8015,25600.0
2012-03-07 10:20:00,27.14,27.19,27.14,27.17,28200.0,22.8015,22.8435,22.8015,22.8267,28200.0
2012-03-07 10:25:00,27.17,27.27,27.17,27.26,35800.0,22.8267,22.9107,22.8267,22.9023,35800.0
2012-03-07 10:30:00,27.26,27.27,27.23,27.23,21000.0,22.9023,22.9107,22.8771,22.8771,21000.0
2012-03-07 10:35:00,27.23,27.24,27.22,27.22,40200.0,22.8771,22.8855,22.8687,22.8687,40200.0
2012-03-07 10:40:00,27.22,27.23,27.18,27.18,31000.0,22.8687,22.8771,22.8351,22.8351,31000.0
2012-03-07 10:45:00,27.18,27.19,27.17,27.18,21600.0,22.8351,22.8435,22.8267,22.8351,21600.0
2012-03-07 10:50:00,27.18,27.24,27.18,27.19,56800.0,22.8351,22.8855,22.8351,22.8435,56800.0
2012-03-07 10:55:00,27.2,27.24,27.19,27.2,18400.0,22.8519,22.8855,22.8435,22.8519,18400.0
2012-03-07 11:00:00,27.2,27.24,27.2,27.22,17200.0,22.8519,22.8855,22.8519,22.8687,17200.0
2012-03-07 11:05:00,27.21,27.25,27.21,27.25,19200.0,22.8603,22.8939,22.8603,22.8939,19200.0
2012-03-07 11:10:00,27.25,27.27,27.24,27.25,24200.0,22.8939,22.9107,22.8855,22.8939,24200.0
2012-03-07 11:15:00,27.25,27.3,27.25,27.3,15600.0,22.8939,22.9359,22.8939,22.9359,15600.0
2012-03-07 11:20:00,27.3,27.31,27.29,27.29,16000.0,22.9359,22.9443,22.9275,22.9275,16000.0
2012-03-07 11:25:00,27.29,27.33,27.29,27.33,54200.0,22.9275,22.9611,22.9275,22.9611,54200.0
2012-03-07 11:30:00,27.33,27.36,27.32,27.36,38200.0,22.9611,22.9863,22.9527,22.9863,38200.0
2012-03-07 11:35:00,27.36,27.36,27.31,27.33,40000.0,22.9863,22.9863,22.9443,22.9611,40000.0
2012-03-07 11:40:00,27.33,27.35,27.32,27.32,17000.0,22.9611,22.9779,22.9527,22.9527,17000.0
2012-03-07 11:45:00,27.32,27.34,27.31,27.33,18800.0,22.9527,22.9695,22.9443,22.9611,18800.0
2012-03-07 11:50:00,27.33,27.34,27.33,27.33,7600.0,22.9611,22.9695,22.9611,22.9611,7600.0
2012-03-07 11:55:00,27.33,27.35,27.33,27.35,11000.0,22.9611,22.9779,22.9611,22.9779,11000.0
2012-03-07 12:00:00,27.35,27.38,27.35,27.38,20600.0,22.9779,23.0031,22.9779,23.0031,20600.0
2012-03-07 12:05:00,27.38,27.39,27.38,27.38,15800.0,23.0031,23.0115,23.0031,23.0031,15800.0
2012-03-07 12:10:00,27.38,27.39,27.37,27.38,11400.0,23.0031,23.0115,22.9947,23.0031,11400.0
2012-03-07 12:15:00,27.38,27.4,27.38,27.38,12600.0,23.0031,23.0199,23.0031,23.0031,12600.0
2012-03-07 12:20:00,27.39,27.41,27.38,27.4,18400.0,23.0115,23.0283,23.0031,23.0199,18400.0
2012-03-07 12:25:00,27.4,27.4,27.39,27.4,12600.0,23.0199,23.0199,23.0115,23.0199,12600.0
2012-03-07 12:30:00,27.4,27.4,27.39,27.4,17000.0,23.0199,23.0199,23.0115,23.0199,17000.0
2012-03-07 12:35:00,27.4,27.41,27.4,27.41,13600.0,23.0199,23.0283,23.0199,23.0283,13600.0
2012-03-07 12:40:00,27.41,27.43,27.41,27.42,16400.0,23.0283,23.0451,23.0283,23.0367,16400.0
2012-03-07 12:45:00,27.43,27.43,27.41,27.42,8800.0,23.0451,23.0451,23.0283,23.0367,8800.0
2012-03-07 12:50:00,27.42,27.43,27.42,27.43,10000.0,23.0367,23.0451,23.0367,23.0451,10000.0
2012-03-07 12:55:00,27.43,27.47,27.43,27.46,24600.0,23.0451,23.0787,23.0451,23.0703,24600.0
2012-03-07 13:00:00,27.46,27.46,27.44,27.46,25000.0,23.0703,23.0703,23.0535,23.0703,25000.0
2012-03-07 13:05:00,27.45,27.46,27.43,27.44,13600.0,23.0619,23.0703,23.0451,23.0535,13600.0
2012-03-07 13:10:00,27.43,27.44,27.42,27.42,9400.0,23.0451,23.0535,23.0367,23.0367,9400.0
2012-03-07 13:15:00,27.42,27.43,27.42,27.43,10000.0,23.0367,23.0451,23.0367,23.0451,10000.0
2012-03-07 13:20:00,27.43,27.43,27.42,27.43,15400.0,23.0451,23.0451,23.0367,23.0451,15400.0
2012-03-07 13:25:00,27.43,27.43,27.43,27.43,8000.0,23.0451,23.0451,23.0451,23.0451,8000.0
2012-03-07 13:30:00,27.43,27.44,27.43,27.43,12200.0,23.0451,23.0535,23.0451,23.0451,12200.0
2012-03-07 13:35:00,27.43,27.45,27.43,27.45,9800.0,23.0451,23.0619,23.0451,23.0619,9800.0
2012-03-07 13:40:00,27.45,27.46,27.44,27.46,26600.0,23.0619,23.0703,23.0535,23.0703,26600.0
2012-03-07 13:45:00,27.46,27.5,27.45,27.5,92600.0,23.0703,23.1039,23.0619,23.1039,92600.0
2012-03-07 13:50:00,27.5,27.56,27.48,27.49,307400.0,23.1039,23.1544,23.0871,23.0955,307400.0
2012-03-07 13:55:00,27.5,27.5,27.45,27.47,28800.0,23.1039,23.1039,23.0619,23.0787,28800.0
2012-03-07 14:00:00,27.46,27.48,27.46,27.46,13400.0,23.0703,23.0871,23.0703,23.0703,13400.0
2012-03-07 14:05:00,27.46,27.47,27.45,27.45,16400.0,23.0703,23.0787,23.0619,23.0619,16400.0
2012-03-07 14:10:00,27.46,27.46,27.45,27.46,7000.0,23.0703,23.0703,23.0619,23.0703,7000.0
2012-03-07 14:15:00,27.46,27.47,27.45,27.46,12800.0,23.0703,23.0787,23.0619,23.0703,12800.0
2012-03-07 14:20:00,27.46,27.47,27.45,27.45,11800.0,23.0703,23.0787,23.0619,23.0619,11800.0
2012-03-07 14:25:00,27.45,27.45,27.43,27.44,23400.0,23.0619,23.0619,23.0451,23.0535,23400.0
2012-03-07 14:30:00,27.45,27.45,27.4,27.41,29400.0,23.0619,23.0619,23.0199,23.0283,29400.0
2012-03-07 14:35:00,27.4,27.41,27.4,27.41,13200.0,23.0199,23.0283,23.0199,23.0283,13200.0
2012-03-07 14:40:00,27.41,27.42,27.4,27.42,16800.0,23.0283,23.0367,23.0199,23.0367,16800.0
2012-03-07 14:45:00,27.42,27.43,27.42,27.43,11400.0,23.0367,23.0451,23.0367,23.0451,11400.0
2012-03-07 14:50:00,27.43,27.46,27.43,27.46,14000.0,23.0451,23.0703,23.0451,23.0703,14000.0
2012-03-07 14:55:00,27.46,27.47,27.46,27.46,11400.0,23.0703,23.0787,23.0703,23.0703,11400.0
2012-03-07 15:00:00,27.46,27.48,27.46,27.47,23600.0,23.0703,23.0871,23.0703,23.0787,23600.0
2012-03-07 15:05:00,27.48,27.48,27.46,27.46,15000.0,23.0871,23.0871,23.0703,23.0703,15000.0
2012-03-07 15:10:00,27.46,27.5,27.45,27.5,33200.0,23.0703,23.1039,23.0619,23.1039,33200.0
2012-03-07 15:15:00,27.49,27.53,27.49,27.52,15000.0,23.0955,23.1291,23.0955,23.1207,15000.0
2012-03-07 15:20:00,27.53,27.54,27.52,27.52,26200.0,23.1291,23.1375,23.1207,23.1207,26200.0
2012-03-07 15:25:00,27.53,27.53,27.51,27.52,31400.0,23.1291,23.1291,23.1123,23.1207,31400.0
2012-03-07 15:30:00,27.52,27.53,27.5,27.5,58800.0,23.1207,23.1291,23.1039,23.1039,58800.0
2012-03-07 15:35:00,27.5,27.5,27.48,27.48,28600.0,23.1039,23.1039,23.0871,23.0871,28600.0
2012-03-07 15:40:00,27.49,27.49,27.48,27.49,15600.0,23.0955,23.0955,23.0871,23.0955,15600.0
2012-03-07 15:45:00,27.48,27.48,27.47,27.47,25400.0,23.0871,23.0871,23.0787,23.0787,25400.0
2012-03-07 15:50:00,27.48,27.48,27.47,27.47,57200.0,23.0871,23.0871,23.0787,23.0787,57200.0
2012-03-07 15:55:00,27.47,27.48,27.46,27.47,82200.0,23.0787,23.0871,23.0703,23.0787,82200.0
2012-03-08 09:30:00,27.61,27.73,27.61,27.68,98400.0,23.1964,23.2972,23.1964,23.2552,98400.0
2012-03-08 09:35:00,27.66,27.71,27.66,27.7,34600.0,23.2384,23.2804,23.2384,23.272,34600.0
2012-03-08 09:40:00,27.71,27.75,27.66,27.66,58200.0,23.2804,23.314,23.2384,23.2384,58200.0
2012-03-08 09:45:00,27.65,27.74,27.64,27.74,43800.0,23.23,23.3056,23.2216,23.3056,43800.0
2012-03-08 09:50:00,27.73,27.75,27.64,27.65,38000.0,23.2972,23.314,23.2216,23.23,38000.0
2012-03-08 09:55:00,27.65,27.66,27.61,27.61,44200.0,23.23,23.2384,23.1964,23.1964,44200.0
2012-03-08 10:00:00,27.61,27.63,27.61,27.63,31600.0,23.1964,23.2132,23.1964,23.2132,31600.0
2012-03-08 10:05:00,27.62,27.63,27.59,27.59,45600.0,23.2048,23.2132,23.1796,23.1796,45600.0
2012-03-08 10:10:00,27.59,27.61,27.57,27.61,34000.0,23.1796,23.1964,23.1628,23.1964,34000.0
2012-03-08 10:15:00,27.61,27.65,27.6,27.65,33800.0,23.1964,23.23,23.188,23.23,33800.0
2012-03-08 10:20:00,27.65,27.66,27.63,27.64,21600.0,23.23,23.2384,23.2132,23.2216,21600.0
2012-03-08 10:25:00,27.64,27.65,27.63,27.64,12800.0,23.2216,23.23,23.2132,23.2216,12800.0
2012-03-08 10:30:00,27.64,27.67,27.63,27.66,12600.0,23.2216,23.2468,23.2132,23.2384,12600.0
2012-03-08 10:35:00,27.65,27.66,27.65,27.65,17000.0,23.23,23.2384,23.23,23.23,17000.0
2012-03-08 10:40:00,27.65,27.69,27.65,27.68,11800.0,23.23,23.2636,23.23,23.2552,11800.0
2012-03-08 10:45:00,27.69,27.71,27.68,27.68,18800.0,23.2636,23.2804,23.2552,23.2552,18800.0
2012-03-08 10:50:00,27.69,27.7,27.68,27.69,18400.0,23.2636,23.272,23.2552,23.2636,18400.0
2012-03-08 10:55:00,27.69,27.72,27.68,27.71,12400.0,23.2636,23.2888,23.2552,23.2804,12400.0
2012-03-08 11:00:00,27.72,27.72,27.71,27.71,23200.0,23.2888,23.2888,23.2804,23.2804,23200.0
2012-03-08 11:05:00,27.71,27.71,27.69,27.7,13000.0,23.2804,23.2804,23.2636,23.272,13000.0
2012-03-08 11:10:00,27.7,27.7,27.67,27.68,49000.0,23.272,23.272,23.2468,23.2552,49000.0
2012-03-08 11:15:00,27.69,27.7,27.68,27.7,32000.0,23.2636,23.272,23.2552,23.272,32000.0
2012-03-08 11:20:00,27.7,27.72,27.7,27.71,52200.0,23.272,23.2888,23.272,23.2804,52200.0
2012-03-08 11:25:00,27.71,27.72,27.71,27.71,19800.0,23.2804,23.2888,23.2804,23.2804,19800.0
2012-03-08 11:30:00,27.71,27.72,27.71,27.72,39400.0,23.2804,23.2888,23.2804,23.2888,39400.0
2012-03-08 11:35:00,27.72,27.72,27.71,27.71,10200.0,23.2888,23.2888,23.2804,23.2804,10200.0
2012-03-08 11:40:00,27.72,27.72,27.68,27.69,18800.0,23.2888,23.2888,23.2552,23.2636,18800.0
2012-03-08 11:45:00,27.68,27.71,27.68,27.7,31400.0,23.2552,23.2804,23.2552,23.272,31400.0
2012-03-08 11:50:00,27.71,27.71,27.7,27.7,22800.0,23.2804,23.2804,23.272,23.272,22800.0
2012-03-08 11:55:00,27.7,27.71,27.7,27.71,24800.0,23.272,23.2804,23.272,23.2804,24800.0
2012-03-08 12:00:00,27.71,27.71,27.71,27.71,10400.0,23.2804,23.2804,23.2804,23.2804,10400.0
2012-03-08 12:05:00,27.71,27.71,27.7,27.71,24800.0,23.2804,23.2804,23.272,23.2804,24800.0
2012-03-08 12:10:00,27.71,27.74,27.7,27.74,13000.0,23.2804,23.3056,23.272,23.3056,13000.0
2012-03-08 12:15:00,27.74,27.75,27.72,27.74,21400.0,23.3056,23.314,23.2888,23.3056,21400.0
2012-03-08 12:20:00,27.74,27.76,27.74,27.75,8200.0,23.3056,23.3224,23.3056,23.314,8200.0
2012-03-08 12:25:00,27.75,27.75,27.72,27.72,7800.0,23.314,23.314,23.2888,23.2888,7800.0
2012-03-08 12:30:00,27.73,27.74,27.72,27.72,3600.0,23.2972,23.3056,23.2888,23.2888,3600.0
2012-03-08 12:35:00,27.72,27.72,27.7,27.7,3600.0,23.2888,23.2888,23.272,23.272,3600.0
2012-03-08 12:40:00,27.71,27.71,27.7,27.7,11800.0,23.2804,23.2804,23.272,23.272,11800.0
2012-03-08 12:45:00,27.7,27.72,27.7,27.72,15600.0,23.272,23.2888,23.272,23.2888,15600.0
2012-03-08 12:50:00,27.72,27.76,27.72,27.75,14400.0,23.2888,23.3224,23.2888,23.314,14400.0
2012-03-08 12:55:00,27.75,27.75,27.72,27.72,9600.0,23.314,23.314,23.2888,23.2888,9600.0
2012-03-08 13:00:00,27.72,27.73,27.7,27.7,3000.0,23.2888,23.2972,23.272,23.272,3000.0
2012-03-08 13:05:00,27.7,27.75,27.7,27.75,9000.0,23.272,23.314,23.272,23.314,9000.0
2012-03-08 13:10:00,27.75,27.76,27.75,27.75,7400.0,23.314,23.3224,23.314,23.314,7400.0
2012-03-08 13:15:00,27.75,27.77,27.75,27.76,6600.0,23.314,23.3308,23.314,23.3224,6600.0
2012-03-08 13:20:00,27.76,27.8,27.76,27.79,27000.0,23.3224,23.356,23.3224,23.3476,27000.0
2012-03-08 13:25:00,27.79,27.81,27.78,27.78,14800.0,23.3476,23.3644,23.3392,23.3392,14800.0
2012-03-08 13:30:00,27.79,27.79,27.79,27.79,6600.0,23.3476,23.3476,23.3476,23.3476,6600.0
2012-03-08 13:35:00,27.79,27.79,27.76,27.76,19200.0,23.3476,23.3476,23.3224,23.3224,19200.0
2012-03-08 13:40:00,27.76,27.77,27.75,27.75,15200.0,23.3224,23.3308,23.314,23.314,15200.0
2012-03-08 13:45:00,27.75,27.77,27.75,27.76,11200.0,23.314,23.3308,23.314,23.3224,11200.0
2012-03-08 13:50:00,27.77,27.77,27.73,27.74,24200.0,23.3308,23.3308,23.2972,23.3056,24200.0
2012-03-08 13:55:00,27.75,27.75,27.75,27.75,18600.0,23.314,23.314,23.314,23.314,18600.0
2012-03-08 14:00:00,27.75,27.75,27.74,27.74,14200.0,23.314,23.314,23.3056,23.3056,14200.0
2012-03-08 14:05:00,27.73,27.73,27.72,27.72,9200.0,23.2972,23.2972,23.2888,23.2888,9200.0
2012-03-08 14:10:00,27.72,27.73,27.7,27.7,21000.0,23.2888,23.2972,23.272,23.272,21000.0
2012-03-08 14:15:00,27.7,27.72,27.68,27.68,43600.0,23.272,23.2888,23.2552,23.2552,43600.0
2012-03-08 14:20:00,27.68,27.68,27.66,27.67,22400.0,23.2552,23.2552,23.2384,23.2468,22400.0
2012-03-08 14:25:00,27.67,27.68,27.67,27.68,10600.0,23.2468,23.2552,23.2468,23.2552,10600.0
2012-03-08 14:30:00,27.67,27.69,27.67,27.69,7800.0,23.2468,23.2636,23.2468,23.2636,7800.0
2012-03-08 14:35:00,27.7,27.71,27.68,27.7,22800.0,23.272,23.2804,23.2552,23.272,22800.0
2012-03-08 14:40:00,27.7,27.73,27.7,27.72,12800.0,23.272,23.2972,23.272,23.2888,12800.0
2012-03-08 14:45:00,27.72,27.73,27.7,27.7,19800.0,23.2888,23.2972,23.272,23.272,19800.0
2012-03-08 14:50:00,27.71,27.74,27.71,27.74,27600.0,23.2804,23.3056,23.2804,23.3056,27600.0
2012-03-08 14:55:00,27.74,27.75,27.74,27.75,29600.0,23.3056,23.314,23.3056,23.314,29600.0
2012-03-08 15:00:00,27.75,27.75,27.74,27.74,18400.0,23.314,23.314,23.3056,23.3056,18400.0
2012-03-08 15:05:00,27.75,27.76,27.74,27.74,21800.0,23.314,23.3224,23.3056,23.3056,21800.0
2012-03-08 15:10:00,27.74,27.77,27.74,27.76,47200.0,23.3056,23.3308,23.3056,23.3224,47200.0
2012-03-08 15:15:00,27.76,27.76,27.74,27.75,36000.0,23.3224,23.3224,23.3056,23.314,36000.0
2012-03-08 15:20:00,27.75,27.77,27.75,27.75,25600.0,23.314,23.3308,23.314,23.314,25600.0
2012-03-08 15:25:00,27.75,27.76,27.75,27.75,22800.0,23.314,23.3224,23.314,23.314,22800.0
2012-03-08 15:30:00,27.75,27.76,27.75,27.75,32800.0,23.314,23.3224,23.314,23.314,32800.0
2012-03-08 15:35:00,27.75,27.75,27.72,27.72,27400.0,23.314,23.314,23.2888,23.2888,27400.0
2012-03-08 15:40:00,27.72,27.73,27.72,27.72,29600.0,23.2888,23.2972,23.2888,23.2888,29600.0
2012-03-08 15:45:00,27.72,27.73,27.7,27.7,44000.0,23.2888,23.2972,23.272,23.272,44000.0
2012-03-08 15:50:00,27.7,27.71,27.68,27.7,62000.0,23.272,23.2804,23.2552,23.272,62000.0
2012-03-08 15:55:00,27.7,27.7,27.68,27.68,136400.0,23.272,23.272,23.2552,23.2552,136400.0
2012-03-09 09:30:00,27.8,27.9,27.79,27.83,65600.0,23.356,23.44,23.3476,23.3812,65600.0
2012-03-09 09:35:00,27.86,27.86,27.77,27.78,31000.0,23.4064,23.4064,23.3308,23.3392,31000.0
2012-03-09 09:40:00,27.75,27.75,27.71,27.74,24800.0,23.314,23.314,23.2804,23.3056,24800.0
2012-03-09 09:45:00,27.74,27.85,27.74,27.85,31400.0,23.3056,23.398,23.3056,23.398,31400.0
2012-03-09 09:50:00,27.85,27.86,27.81,27.86,22400.0,23.398,23.4064,23.3644,23.4064,22400.0
2012-03-09 09:55:00,27.87,27.87,27.82,27.83,15400.0,23.4148,23.4148,23.3728,23.3812,15400.0
2012-03-09 10:00:00,27.84,27.88,27.83,27.85,17800.0,23.3896,23.4232,23.3812,23.398,17800.0
2012-03-09 10:05:00,27.86,27.88,27.84,27.88,15400.0,23.4064,23.4232,23.3896,23.4232,15400.0
2012-03-09 10:10:00,27.86,27.88,27.84,27.86,20400.0,23.4064,23.4232,23.3896,23.4064,20400.0
2012-03-09 10:15:00,27.86,27.87,27.83,27.84,32600.0,23.4064,23.4148,23.3812,23.3896,32600.0
2012-03-09 10:20:00,27.84,27.86,27.83,27.86,24800.0,23.3896,23.4064,23.3812,23.4064,24800.0
2012-03-09 10:25:00,27.86,27.91,27.86,27.91,20000.0,23.4064,23.4484,23.4064,23.4484,20000.0
2012-03-09 10:30:00,27.91,27.92,27.89,27.9,28200.0,23.4484,23.4568,23.4316,23.44,28200.0
2012-03-09 10:35:00,27.89,27.91,27.89,27.91,23200.0,23.4316,23.4484,23.4316,23.4484,23200.0
2012-03-09 10:40:00,27.9,27.91,27.89,27.9,17200.0,23.44,23.4484,23.4316,23.44,17200.0
2012-03-09 10:45:00,27.9,27.92,27.89,27.92,29200.0,23.44,23.4568,23.4316,23.4568,29200.0
2012-03-09 10:50:00,27.91,27.92,27.9,27.91,16200.0,23.4484,23.4568,23.44,23.4484,16200.0
2012-03-09 10:55:00,27.92,27.92,27.91,27.92,16000.0,23.4568,23.4568,23.4484,23.4568,16000.0
2012-03-09 11:00:00,27.92,27.92,27.91,27.91,18600.0,23.4568,23.4568,23.4484,23.4484,18600.0
2012-03-09 11:05:00,27.91,27.92,27.89,27.89,21400.0,23.4484,23.4568,23.4316,23.4316,21400.0
2012-03-09 11:10:00,27.88,27.89,27.88,27.88,9000.0,23.4232,23.4316,23.4232,23.4232,9000.0
2012-03-09 11:15:00,27.89,27.9,27.88,27.9,16400.0,23.4316,23.44,23.4232,23.44,16400.0
2012-03-09 11:20:00,27.9,27.92,27.9,27.92,11000.0,23.44,23.4568,23.44,23.4568,11000.0
2012-03-09 11:25:00,27.92,27.92,27.9,27.91,18400.0,23.4568,23.4568,23.44,23.4484,18400.0
2012-03-09 11:30:00,27.91,27.92,27.91,27.92,7600.0,23.4484,23.4568,23.4484,23.4568,7600.0
2012-03-09 11:35:00,27.92,27.95,27.91,27.95,55800.0,23.4568,23.482,23.4484,23.482,55800.0
2012-03-09 11:40:00,27.95,27.95,27.95,27.95,11400.0,23.482,23.482,23.482,23.482,11400.0
2012-03-09 11:45:00,27.95,27.95,27.94,27.95,20600.0,23.482,23.482,23.4736,23.482,20600.0
2012-03-09 11:50:00,27.95,28.0,27.95,28.0,34800.0,23.482,23.524,23.482,23.524,34800.0
2012-03-09 11:55:00,27.99,28.0,27.99,28.0,20400.0,23.5156,23.524,23.5156,23.524,20400.0
2012-03-09 12:00:00,28.0,28.0,27.99,27.99,18000.0,23.524,23.524,23.5156,23.5156,18000.0
2012-03-09 12:05:00,27.99,27.99,27.97,27.99,10200.0,23.5156,23.5156,23.4988,23.5156,10200.0
2012-03-09 12:10:00,27.99,28.0,27.98,27.98,6200.0,23.5156,23.524,23.5072,23.5072,6200.0
2012-03-09 12:15:00,27.98,27.98,27.98,27.98,5000.0,23.5072,23.5072,23.5072,23.5072,5000.0
2012-03-09 12:20:00,27.98,27.98,27.98,27.98,4200.0,23.5072,23.5072,23.5072,23.5072,4200.0
2012-03-09 12:25:00,27.98,27.98,27.98,27.98,2200.0,23.5072,23.5072,23.5072,23.5072,2200.0
2012-03-09 12:30:00,27.98,27.98,27.97,27.98,6800.0,23.5072,23.5072,23.4988,23.5072,6800.0
2012-03-09 12:35:00,27.98,27.98,27.96,27.97,6400.0,23.5072,23.5072,23.4904,23.4988,6400.0
2012-03-09 12:40:00,27.97,27.97,27.95,27.95,7600.0,23.4988,23.4988,23.482,23.482,7600.0
2012-03-09 12:45:00,27.95,27.95,27.9,27.92,57200.0,23.482,23.482,23.44,23.4568,57200.0
2012-03-09 12:50:00,27.92,27.94,27.92,27.94,6400.0,23.4568,23.4736,23.4568,23.4736,6400.0
2012-03-09 12:55:00,27.95,27.96,27.94,27.96,8200.0,23.482,23.4904,23.4736,23.4904,8200.0
2012-03-09 13:00:00,27.97,27.99,27.97,27.97,7000.0,23.4988,23.5156,23.4988,23.4988,7000.0
2012-03-09 13:05:00,27.98,28.0,27.98,28.0,7200.0,23.5072,23.524,23.5072,23.524,7200.0
2012-03-09 13:10:00,28.0,28.01,27.99,28.01,13600.0,23.524,23.5324,23.5156,23.5324,13600.0
2012-03-09 13:15:00,28.01,28.01,27.99,27.99,28400.0,23.5324,23.5324,23.5156,23.5156,28400.0
2012-03-09 13:20:00,27.98,27.99,27.97,27.99,9800.0,23.5072,23.5156,23.4988,23.5156,9800.0
2012-03-09 13:25:00,27.99,28.0,27.98,27.99,14000.0,23.5156,23.524,23.5072,23.5156,14000.0
2012-03-09 13:30:00,27.99,28.0,27.99,28.0,5600.0,23.5156,23.524,23.5156,23.524,5600.0
2012-03-09 13:35:00,28.0,28.01,28.0,28.01,7200.0,23.524,23.5324,23.524,23.5324,7200.0
2012-03-09 13:40:00,28.01,28.02,28.0,28.0,20200.0,23.5324,23.5408,23.524,23.524,20200.0
2012-03-09 13:45:00,28.0,28.03,27.99,28.03,6600.0,23.524,23.5492,23.5156,23.5492,6600.0
2012-03-09 13:50:00,28.02,28.02,28.0,28.0,2600.0,23.5408,23.5408,23.524,23.524,2600.0
2012-03-09 13:55:00,28.0,28.02,27.99,28.02,15600.0,23.524,23.5408,23.5156,23.5408,15600.0
2012-03-09 14:00:00,28.02,28.03,27.99,27.99,39800.0,23.5408,23.5492,23.5156,23.5156,39800.0
2012-03-09 14:05:00,28.0,28.03,28.0,28.03,10400.0,23.524,23.5492,23.524,23.5492,10400.0
2012-03-09 14:10:00,28.03,28.05,28.02,28.03,22600.0,23.5492,23.566,23.5408,23.5492,22600.0
2012-03-09 14:15:00,28.03,28.04,28.03,28.04,6600.0,23.5492,23.5576,23.5492,23.5576,6600.0
2012-03-09 14:20:00,28.04,28.05,28.03,28.05,12800.0,23.5576,23.566,23.5492,23.566,12800.0
2012-03-09 14:25:00,28.06,28.06,28.05,28.05,9400.0,23.5744,23.5744,23.566,23.566,9400.0
2012-03-09 14:30:00,28.05,28.06,28.05,28.06,13400.0,23.566,23.5744,23.566,23.5744,13400.0
2012-03-09 14:35:00,28.06,28.07,28.04,28.07,32800.0,23.5744,23.5828,23.5576,23.5828,32800.0
2012-03-09 14:40:00,28.07,28.11,28.07,28.09,18600.0,23.5828,23.6164,23.5828,23.5996,18600.0
2012-03-09 14:45:00,28.09,28.11,28.09,28.1,20600.0,23.5996,23.6164,23.5996,23.608,20600.0
2012-03-09 14:50:00,28.1,28.1,28.03,28.03,56800.0,23.608,23.608,23.5492,23.5492,56800.0
2012-03-09 14:55:00,28.02,28.04,28.02,28.03,27600.0,23.5408,23.5576,23.5408,23.5492,27600.0
2012-03-09 15:00:00,28.03,28.05,28.03,28.03,18800.0,23.5492,23.566,23.5492,23.5492,18800.0
2012-03-09 15:05:00,28.03,28.05,28.03,28.04,15800.0,23.5492,23.566,23.5492,23.5576,15800.0
2012-03-09 15:10:00,28.04,28.05,28.0,28.02,16800.0,23.5576,23.566,23.524,23.5408,16800.0
2012-03-09 15:15:00,28.02,28.02,28.01,28.02,12600.0,23.5408,23.5408,23.5324,23.5408,12600.0
2012-03-09 15:20:00,28.01,28.04,28.01,28.02,32800.0,23.5324,23.5576,23.5324,23.5408,32800.0
2012-03-09 15:25:00,28.02,28.03,28.01,28.02,16400.0,23.5408,23.5492,23.5324,23.5408,16400.0
2012-03-09 15:30:00,28.02,28.02,27.99,28.01,26800.0,23.5408,23.5408,23.5156,23.5324,26800.0
2012-03-09 15:35:00,28.01,28.05,28.0,28.04,53200.0,23.5324,23.566,23.524,23.5576,53200.0
2012-03-09 15:40:00,28.04,28.06,28.03,28.04,52200.0,23.5576,23.5744,23.5492,23.5576,52200.0
2012-03-09 15:45:00,28.04,28.05,28.01,28.02,45600.0,23.5576,23.566,23.5324,23.5408,45600.0
2012-03-09 15:50:00,28.01,28.02,27.97,27.97,58600.0,23.5324,23.5408,23.4988,23.4988,58600.0
2012-03-09 15:55:00,27.97,28.0,27.97,28.0,149000.0,23.4988,23.524,23.4988,23.524,149000.0
2012-03-12 09:30:00,28.2,28.27,28.05,28.12,132000.0,23.692,23.7509,23.566,23.6248,132000.0
2012-03-12 09:35:00,28.13,28.17,28.11,28.15,74200.0,23.6332,23.6668,23.6164,23.65,74200.0
2012-03-12 09:40:00,28.15,28.16,28.13,28.15,38000.0,23.65,23.6584,23.6332,23.65,38000.0
2012-03-12 09:45:00,28.14,28.18,28.14,28.17,61200.0,23.6416,23.6752,23.6416,23.6668,61200.0
2012-03-12 09:50:00,28.17,28.25,28.17,28.25,85000.0,23.6668,23.7341,23.6668,23.7341,85000.0
2012-03-12 09:55:00,28.25,28.29,28.25,28.28,65600.0,23.7341,23.7677,23.7341,23.7593,65600.0
2012-03-12 10:00:00,28.28,28.33,28.28,28.31,86800.0,23.7593,23.8013,23.7593,23.7845,86800.0
2012-03-12 10:05:00,28.31,28.34,28.31,28.32,106400.0,23.7845,23.8097,23.7845,23.7929,106400.0
2012-03-12 10:10:00,28.32,28.33,28.29,28.31,76000.0,23.7929,23.8013,23.7677,23.7845,76000.0
2012-03-12 10:15:00,28.31,28.33,28.3,28.31,34600.0,23.7845,23.8013,23.7761,23.7845,34600.0
2012-03-12 10:20:00,28.31,28.32,28.25,28.26,80800.0,23.7845,23.7929,23.7341,23.7425,80800.0
2012-03-12 10:25:00,28.26,28.26,28.23,28.25,29600.0,23.7425,23.7425,23.7172,23.7341,29600.0
2012-03-12 10:30:00,28.25,28.25,28.2,28.2,43800.0,23.7341,23.7341,23.692,23.692,43800.0
2012-03-12 10:35:00,28.2,28.2,28.15,28.15,48000.0,23.692,23.692,23.65,23.65,48000.0
2012-03-12 10:40:00,28.15,28.17,28.11,28.17,45600.0,23.65,23.6668,23.6164,23.6668,45600.0
2012-03-12 10:45:00,28.17,28.18,28.16,28.17,27600.0,23.6668,23.6752,23.6584,23.6668,27600.0
2012-03-12 10:50:00,28.17,28.2,28.16,28.18,32400.0,23.6668,23.692,23.6584,23.6752,32400.0
2012-03-12 10:55:00,28.18,28.2,28.18,28.2,22000.0,23.6752,23.692,23.6752,23.692,22000.0
2012-03-12 11:00:00,28.2,28.2,28.18,28.2,42600.0,23.692,23.692,23.6752,23.692,42600.0
2012-03-12 11:05:00,28.21,28.22,28.2,28.21,28400.0,23.7004,23.7088,23.692,23.7004,28400.0
2012-03-12 11:10:00,28.22,28.24,28.22,28.23,25200.0,23.7088,23.7257,23.7088,23.7172,25200.0
2012-03-12 11:15:00,28.22,28.23,28.21,28.23,28200.0,23.7088,23.7172,23.7004,23.7172,28200.0
2012-03-12 11:20:00,28.23,28.23,28.21,28.22,30200.0,23.7172,23.7172,23.7004,23.7088,30200.0
2012-03-12 11:25:00,28.22,28.24,28.22,28.23,29200.0,23.7088,23.7257,23.7088,23.7172,29200.0
2012-03-12 11:30:00,28.24,28.25,28.22,28.22,21600.0,23.7257,23.7341,23.7088,23.7088,21600.0
2012-03-12 11:35:00,28.21,28.23,28.2,28.23,25200.0,23.7004,23.7172,23.692,23.7172,25200.0
2012-03-12 11:40:00,28.23,28.23,28.21,28.22,16400.0,23.7172,23.7172,23.7004,23.7088,16400.0
2012-03-12 11:45:00,28.22,28.23,28.22,28.22,29800.0,23.7088,23.7172,23.7088,23.7088,29800.0
2012-03-12 11:50:00,28.22,28.25,28.22,28.22,35400.0,23.7088,23.7341,23.7088,23.7088,35400.0
2012-03-12 11:55:00,28.22,28.22,28.21,28.22,12600.0,23.7088,23.7088,23.7004,23.7088,12600.0
2012-03-12 12:00:00,28.21,28.23,28.2,28.22,43200.0,23.7004,23.7172,23.692,23.7088,43200.0
2012-03-12 12:05:00,28.22,28.24,28.22,28.23,25200.0,23.7088,23.7257,23.7088,23.7172,25200.0
2012-03-12 12:10:00,28.24,28.26,28.23,28.25,18400.0,23.7257,23.7425,23.7172,23.7341,18400.0
2012-03-12 12:15:00,28.25,28.27,28.24,28.27,16600.0,23.7341,23.7509,23.7257,23.7509,16600.0
2012-03-12 12:20:00,28.27,28.27,28.25,28.26,36800.0,23.7509,23.7509,23.7341,23.7425,36800.0
2012-03-12 12:25:00,28.27,28.27,28.25,28.27,42200.0,23.7509,23.7509,23.7341,23.7509,42200.0
2012-03-12 12:30:00,28.27,28.28,28.27,28.27,27400.0,23.7509,23.7593,23.7509,23.7509,27400.0
2012-03-12 12:35:00,28.28,28.28,28.27,28.27,27600.0,23.7593,23.7593,23.7509,23.7509,27600.0
2012-03-12 12:40:00,28.27,28.27,28.26,28.27,24000.0,23.7509,23.7509,23.7425,23.7509,24000.0
2012-03-12 12:45:00,28.26,28.27,28.25,28.26,19200.0,23.7425,23.7509,23.7341,23.7425,19200.0
2012-03-12 12:50:00,28.26,28.26,28.24,28.26,36600.0,23.7425,23.7425,23.7257,23.7425,36600.0
2012-03-12 12:55:00,28.27,28.3,28.27,28.29,28400.0,23.7509,23.7761,23.7509,23.7677,28400.0
2012-03-12 13:00:00,28.29,28.29,28.26,28.26,13800.0,23.7677,23.7677,23.7425,23.7425,13800.0
2012-03-12 13:05:00,28.27,28.29,28.26,28.28,23800.0,23.7509,23.7677,23.7425,23.7593,23800.0
2012-03-12 13:10:00,28.28,28.28,28.25,28.25,12000.0,23.7593,23.7593,23.7341,23.7341,12000.0
2012-03-12 13:15:00,28.25,28.25,28.24,28.24,45200.0,23.7341,23.7341,23.7257,23.7257,45200.0
2012-03-12 13:20:00,28.23,28.25,28.22,28.23,71400.0,23.7172,23.7341,23.7088,23.7172,71400.0
2012-03-12 13:25:00,28.23,28.24,28.23,28.24,10400.0,23.7172,23.7257,23.7172,23.7257,10400.0
2012-03-12 13:30:00,28.24,28.25,28.24,28.25,14600.0,23.7257,23.7341,23.7257,23.7341,14600.0
2012-03-12 13:35:00,28.26,28.3,28.26,28.29,26800.0,23.7425,23.7761,23.7425,23.7677,26800.0
2012-03-12 13:40:00,28.29,28.31,28.29,28.31,61800.0,23.7677,23.7845,23.7677,23.7845,61800.0
2012-03-12 13:45:00,28.31,28.32,28.3,28.32,42800.0,23.7845,23.7929,23.7761,23.7929,42800.0
2012-03-12 13:50:00,28.31,28.33,28.31,28.32,60200.0,23.7845,23.8013,23.7845,23.7929,60200.0
2012-03-12 13:55:00,28.33,28.34,28.31,28.32,90400.0,23.8013,23.8097,23.7845,23.7929,90400.0
2012-03-12 14:00:00,28.31,28.32,28.31,28.32,27600.0,23.7845,23.7929,23.7845,23.7929,27600.0
2012-03-12 14:05:00,28.32,28.34,28.32,28.33,23800.0,23.7929,23.8097,23.7929,23.8013,23800.0
2012-03-12 14:10:00,28.33,28.34,28.33,28.34,38800.0,23.8013,23.8097,23.8013,23.8097,38800.0
2012-03-12 14:15:00,28.34,28.34,28.31,28.31,67800.0,23.8097,23.8097,23.7845,23.7845,67800.0
2012-03-12 14:20:00,28.31,28.32,28.31,28.32,13800.0,23.7845,23.7929,23.7845,23.7929,13800.0
2012-03-12 14:25:00,28.31,28.32,28.31,28.31,21400.0,23.7845,23.7929,23.7845,23.7845,21400.0
2012-03-12 14:30:00,28.31,28.31,28.31,28.31,24000.0,23.7845,23.7845,23.7845,23.7845,24000.0
2012-03-12 14:35:00,28.31,28.31,28.31,28.31,27200.0,23.7845,23.7845,23.7845,23.7845,27200.0
2012-03-12 14:40:00,28.31,28.32,28.31,28.32,36200.0,23.7845,23.7929,23.7845,23.7929,36200.0
2012-03-12 14:45:00,28.31,28.32,28.31,28.31,27800.0,23.7845,23.7929,23.7845,23.7845,27800.0
2012-03-12 14:50:00,28.31,28.31,28.27,28.27,62800.0,23.7845,23.7845,23.7509,23.7509,62800.0
2012-03-12 14:55:00,28.27,28.3,28.27,28.29,23400.0,23.7509,23.7761,23.7509,23.7677,23400.0
2012-03-12 15:00:00,28.3,28.3,28.29,28.3,56600.0,23.7761,23.7761,23.7677,23.7761,56600.0
2012-03-12 15:05:00,28.3,28.3,28.3,28.3,14000.0,23.7761,23.7761,23.7761,23.7761,14000.0
2012-03-12 15:10:00,28.3,28.3,28.27,28.28,46200.0,23.7761,23.7761,23.7509,23.7593,46200.0
2012-03-12 15:15:00,28.28,28.28,28.25,28.27,26400.0,23.7593,23.7593,23.7341,23.7509,26400.0
2012-03-12 15:20:00,28.27,28.3,28.27,28.28,45400.0,23.7509,23.7761,23.7509,23.7593,45400.0
2012-03-12 15:25:00,28.28,28.29,28.28,28.28,16200.0,23.7593,23.7677,23.7593,23.7593,16200.0
2012-03-12 15:30:00,28.28,28.3,28.28,28.28,42200.0,23.7593,23.7761,23.7593,23.7593,42200.0
2012-03-12 15:35:00,28.28,28.28,28.25,28.26,36600.0,23.7593,23.7593,23.7341,23.7425,36600.0
2012-03-12 15:40:00,28.25,28.27,28.25,28.26,27000.0,23.7341,23.7509,23.7341,23.7425,27000.0
2012-03-12 15:45:00,28.25,28.31,28.25,28.3,69600.0,23.7341,23.7845,23.7341,23.7761,69600.0
2012-03-12 15:50:00,28.3,28.31,28.28,28.3,83600.0,23.7761,23.7845,23.7593,23.7761,83600.0
2012-03-12 15:55:00,28.3,28.31,28.29,28.31,160600.0,23.7761,23.7845,23.7677,23.7845,160600.0
2012-03-13 09:30:00,28.46,28.53,28.43,28.49,184000.0,23.9105,23.9693,23.8853,23.9357,184000.0
2012-03-13 09:35:00,28.48,28.51,28.43,28.51,32400.0,23.9273,23.9525,23.8853,23.9525,32400.0
2012-03-13 09:40:00,28.5,28.52,28.48,28.48,60000.0,23.9441,23.9609,23.9273,23.9273,60000.0
2012-03-13 09:45:00,28.49,28.49,28.36,28.36,72800.0,23.9357,23.9357,23.8265,23.8265,72800.0
2012-03-13 09:50:00,28.36,28.37,28.31,28.32,56600.0,23.8265,23.8349,23.7845,23.7929,56600.0
2012-03-13 09:55:00,28.32,28.38,28.3,28.31,67400.0,23.7929,23.8433,23.7761,23.7845,67400.0
2012-03-13 10:00:00,28.32,28.32,28.22,28.22,117800.0,23.7929,23.7929,23.7088,23.7088,117800.0
2012-03-13 10:05:00,28.21,28.24,28.2,28.22,51000.0,23.7004,23.7257,23.692,23.7088,51000.0
2012-03-13 10:10:00,28.23,28.26,28.22,28.24,52200.0,23.7172,23.7425,23.7088,23.7257,52200.0
2012-03-13 10:15:00,28.24,28.24,28.2,28.24,33800.0,23.7257,23.7257,23.692,23.7257,33800.0
2012-03-13 10:20:00,28.24,28.28,28.21,28.27,74400.0,23.7257,23.7593,23.7004,23.7509,74400.0
2012-03-13 10:25:00,28.27,28.29,28.24,28.25,41200.0,23.7509,23.7677,23.7257,23.7341,41200.0
2012-03-13 10:30:00,28.25,28.3,28.25,28.3,35000.0,23.7341,23.7761,23.7341,23.7761,35000.0
2012-03-13 10:35:00,28.3,28.31,28.25,28.25,83600.0,23.7761,23.7845,23.7341,23.7341,83600.0
2012-03-13 10:40:00,28.25,28.26,28.24,28.26,27400.0,23.7341,23.7425,23.7257,23.7425,27400.0
2012-03-13 10:45:00,28.27,28.33,28.27,28.33,53400.0,23.7509,23.8013,23.7509,23.8013,53400.0
2012-03-13 10:50:00,28.34,28.37,28.3,28.31,113400.0,23.8097,23.8349,23.7761,23.7845,113400.0
2012-03-13 10:55:00,28.32,28.33,28.3,28.31,55200.0,23.7929,23.8013,23.7761,23.7845,55200.0
2012-03-13 11:00:00,28.32,28.35,28.32,28.34,47400.0,23.7929,23.8181,23.7929,23.8097,47400.0
2012-03-13 11:05:00,28.35,28.35,28.3,28.33,110000.0,23.8181,23.8181,23.7761,23.8013,110000.0
2012-03-13 11:10:00,28.33,28.33,28.31,28.31,68600.0,23.8013,23.8013,23.7845,23.7845,68600.0
2012-03-13 11:15:00,28.31,28.33,28.3,28.32,80800.0,23.7845,23.8013,23.7761,23.7929,80800.0
2012-03-13 11:20:00,28.31,28.32,28.29,28.3,54200.0,23.7845,23.7929,23.7677,23.7761,54200.0
2012-03-13 11:25:00,28.3,28.31,28.3,28.3,32800.0,23.7761,23.7845,23.7761,23.7761,32800.0
2012-03-13 11:30:00,28.3,28.31,28.3,28.31,53400.0,23.7761,23.7845,23.7761,23.7845,53400.0
2012-03-13 11:35:00,28.31,28.34,28.3,28.3,43600.0,23.7845,23.8097,23.7761,23.7761,43600.0
2012-03-13 11:40:00,28.3,28.31,28.29,28.29,49600.0,23.7761,23.7845,23.7677,23.7677,49600.0
2012-03-13 11:45:00,28.29,28.33,28.29,28.33,23400.0,23.7677,23.8013,23.7677,23.8013,23400.0
2012-03-13 11:50:00,28.33,28.36,28.33,28.36,51200.0,23.8013,23.8265,23.8013,23.8265,51200.0
2012-03-13 11:55:00,28.35,28.36,28.32,28.32,52600.0,23.8181,23.8265,23.7929,23.7929,52600.0
2012-03-13 12:00:00,28.32,28.35,28.3,28.34,41600.0,23.7929,23.8181,23.7761,23.8097,41600.0
2012-03-13 12:05:00,28.34,28.35,28.33,28.35,12000.0,23.8097,23.8181,23.8013,23.8181,12000.0
2012-03-13 12:10:00,28.35,28.36,28.34,28.36,27200.0,23.8181,23.8265,23.8097,23.8265,27200.0
2012-03-13 12:15:00,28.36,28.38,28.36,28.38,26000.0,23.8265,23.8433,23.8265,23.8433,26000.0
2012-03-13 12:20:00,28.37,28.38,28.36,28.36,16800.0,23.8349,23.8433,23.8265,23.8265,16800.0
2012-03-13 12:25:00,28.36,28.36,28.33,28.34,13200.0,23.8265,23.8265,23.8013,23.8097,13200.0
2012-03-13 12:30:00,28.33,28.33,28.28,28.31,34800.0,23.8013,23.8013,23.7593,23.7845,34800.0
2012-03-13 12:35:00,28.31,28.32,28.29,28.3,10000.0,23.7845,23.7929,23.7677,23.7761,10000.0
2012-03-13 12:40:00,28.3,28.31,28.3,28.3,16200.0,23.7761,23.7845,23.7761,23.7761,16200.0
2012-03-13 12:45:00,28.3,28.32,28.28,28.31,20800.0,23.7761,23.7929,23.7593,23.7845,20800.0
2012-03-13 12:50:00,28.31,28.33,28.31,28.32,15800.0,23.7845,23.8013,23.7845,23.7929,15800.0
2012-03-13 12:55:00,28.32,28.33,28.29,28.31,31000.0,23.7929,23.8013,23.7677,23.7845,31000.0
2012-03-13 13:00:00,28.32,28.34,28.31,28.34,19600.0,23.7929,23.8097,23.7845,23.8097,19600.0
2012-03-13 13:05:00,28.34,28.34,28.33,28.34,4000.0,23.8097,23.8097,23.8013,23.8097,4000.0
2012-03-13 13:10:00,28.34,28.36,28.34,28.36,17600.0,23.8097,23.8265,23.8097,23.8265,17600.0
2012-03-13 13:15:00,28.36,28.36,28.35,28.36,20600.0,23.8265,23.8265,23.8181,23.8265,20600.0
2012-03-13 13:20:00,28.36,28.36,28.34,28.34,18600.0,23.8265,23.8265,23.8097,23.8097,18600.0
2012-03-13 13:25:00,28.33,28.34,28.32,28.32,6200.0,23.8013,23.8097,23.7929,23.7929,6200.0
2012-03-13 13:30:00,28.32,28.32,28.3,28.31,13600.0,23.7929,23.7929,23.7761,23.7845,13600.0
2012-03-13 13:35:00,28.31,28.31,28.3,28.31,12800.0,23.7845,23.7845,23.7761,23.7845,12800.0
2012-03-13 13:40:00,28.31,28.32,28.31,28.32,9400.0,23.7845,23.7929,23.7845,23.7929,9400.0
2012-03-13 13:45:00,28.32,28.33,28.32,28.33,19400.0,23.7929,23.8013,23.7929,23.8013,19400.0
2012-03-13 13:50:00,28.33,28.34,28.32,28.34,26000.0,23.8013,23.8097,23.7929,23.8097,26000.0
2012-03-13 13:55:00,28.34,28.34,28.32,28.32,12400.0,23.8097,23.8097,23.7929,23.7929,12400.0
2012-03-13 14:00:00,28.32,28.33,28.31,28.31,30400.0,23.7929,23.8013,23.7845,23.7845,30400.0
2012-03-13 14:05:00,28.32,28.32,28.3,28.31,13400.0,23.7929,23.7929,23.7761,23.7845,13400.0
2012-03-13 14:10:00,28.31,28.31,28.3,28.31,17600.0,23.7845,23.7845,23.7761,23.7845,17600.0
2012-03-13 14:15:00,28.31,28.34,28.29,28.3,34000.0,23.7845,23.8097,23.7677,23.7761,34000.0
2012-03-13 14:20:00,28.3,28.33,28.29,28.3,32600.0,23.7761,23.8013,23.7677,23.7761,32600.0
2012-03-13 14:25:00,28.3,28.31,28.28,28.31,22000.0,23.7761,23.7845,23.7593,23.7845,22000.0
2012-03-13 14:30:00,28.31,28.33,28.3,28.3,37600.0,23.7845,23.8013,23.7761,23.7761,37600.0
2012-03-13 14:35:00,28.29,28.31,28.29,28.31,15000.0,23.7677,23.7845,23.7677,23.7845,15000.0
2012-03-13 14:40:00,28.31,28.34,28.31,28.31,16600.0,23.7845,23.8097,23.7845,23.7845,16600.0
2012-03-13 14:45:00,28.32,28.32,28.29,28.3,19000.0,23.7929,23.7929,23.7677,23.7761,19000.0
2012-03-13 14:50:00,28.3,28.32,28.29,28.32,28200.0,23.7761,23.7929,23.7677,23.7929,28200.0
2012-03-13 14:55:00,28.33,28.34,28.32,28.32,34000.0,23.8013,23.8097,23.7929,23.7929,34000.0
2012-03-13 15:00:00,28.32,28.34,28.29,28.32,99200.0,23.7929,23.8097,23.7677,23.7929,99200.0
2012-03-13 15:05:00,28.32,28.36,28.32,28.34,63400.0,23.7929,23.8265,23.7929,23.8097,63400.0
2012-03-13 15:10:00,28.34,28.36,28.34,28.36,43000.0,23.8097,23.8265,23.8097,23.8265,43000.0
2012-03-13 15:15:00,28.36,28.38,28.36,28.38,63400.0,23.8265,23.8433,23.8265,23.8433,63400.0
2012-03-13 15:20:00,28.38,28.39,28.34,28.39,112800.0,23.8433,23.8517,23.8097,23.8517,112800.0
2012-03-13 15:25:00,28.38,28.39,28.36,28.39,51400.0,23.8433,23.8517,23.8265,23.8517,51400.0
2012-03-13 15:30:00,28.38,28.41,28.38,28.41,47800.0,23.8433,23.8685,23.8433,23.8685,47800.0
2012-03-13 15:35:00,28.41,28.43,28.4,28.43,96200.0,23.8685,23.8853,23.8601,23.8853,96200.0
2012-03-13 15:40:00,28.43,28.45,28.41,28.43,133600.0,23.8853,23.9021,23.8685,23.8853,133600.0
2012-03-13 15:45:00,28.43,28.45,28.42,28.43,78200.0,23.8853,23.9021,23.8769,23.8853,78200.0
2012-03-13 15:50:00,28.43,28.47,28.42,28.46,118800.0,23.8853,23.9189,23.8769,23.9105,118800.0
2012-03-13 15:55:00,28.46,28.48,28.42,28.47,182800.0,23.9105,23.9273,23.8769,23.9189,182800.0
2012-03-14 09:30:00,28.58,28.6,28.55,28.57,79000.0,24.0113,24.0281,23.9861,24.0029,79000.0
2012-03-14 09:35:00,28.58,28.58,28.52,28.52,35800.0,24.0113,24.0113,23.9609,23.9609,35800.0
2012-03-14 09:40:00,28.53,28.53,28.48,28.48,40200.0,23.9693,23.9693,23.9273,23.9273,40200.0
2012-03-14 09:45:00,28.47,28.47,28.42,28.42,46400.0,23.9189,23.9189,23.8769,23.8769,46400.0
2012-03-14 09:50:00,28.41,28.42,28.32,28.35,70600.0,23.8685,23.8769,23.7929,23.8181,70600.0
2012-03-14 09:55:00,28.35,28.36,28.33,28.34,33600.0,23.8181,23.8265,23.8013,23.8097,33600.0
2012-03-14 10:00:00,28.34,28.38,28.33,28.38,44400.0,23.8097,23.8433,23.8013,23.8433,44400.0
2012-03-14 10:05:00,28.39,28.41,28.35,28.41,46200.0,23.8517,23.8685,23.8181,23.8685,46200.0
2012-03-14 10:10:00,28.42,28.45,28.42,28.43,47400.0,23.8769,23.9021,23.8769,23.8853,47400.0
2012-03-14 10:15:00,28.44,28.46,28.4,28.4,63200.0,23.8937,23.9105,23.8601,23.8601,63200.0
2012-03-14 10:20:00,28.4,28.41,28.38,28.39,44200.0,23.8601,23.8685,23.8433,23.8517,44200.0
2012-03-14 10:25:00,28.39,28.41,28.39,28.41,38400.0,23.8517,23.8685,23.8517,23.8685,38400.0
2012-03-14 10:30:00,28.4,28.43,28.4,28.42,8400.0,23.8601,23.8853,23.8601,23.8769,8400.0
2012-03-14 10:35:00,28.43,28.43,28.38,28.41,92400.0,23.8853,23.8853,23.8433,23.8685,92400.0
2012-03-14 10:40:00,28.4,28.41,28.36,28.36,94800.0,23.8601,23.8685,23.8265,23.8265,94800.0
2012-03-14 10:45:00,28.36,28.4,28.35,28.38,37800.0,23.8265,23.8601,23.8181,23.8433,37800.0
2012-03-14 10:50:00,28.36,28.38,28.36,28.36,18400.0,23.8265,23.8433,23.8265,23.8265,18400.0
2012-03-14 10:55:00,28.36,28.36,28.35,28.36,14200.0,23.8265,23.8265,23.8181,23.8265,14200.0
2012-03-14 11:00:00,28.36,28.37,28.35,28.36,28600.0,23.8265,23.8349,23.8181,23.8265,28600.0
2012-03-14 11:05:00,28.36,28.36,28.35,28.36,48800.0,23.8265,23.8265,23.8181,23.8265,48800.0
2012-03-14 11:10:00,28.36,28.36,28.33,28.33,45800.0,23.8265,23.8265,23.8013,23.8013,45800.0
2012-03-14 11:15:00,28.34,28.38,28.32,28.36,68800.0,23.8097,23.8433,23.7929,23.8265,68800.0
2012-03-14 11:20:00,28.36,28.37,28.35,28.35,39800.0,23.8265,23.8349,23.8181,23.8181,39800.0
2012-03-14 11:25:00,28.35,28.38,28.35,28.38,10800.0,23.8181,23.8433,23.8181,23.8433,10800.0
2012-03-14 11:30:00,28.38,28.38,28.33,28.33,22200.0,23.8433,23.8433,23.8013,23.8013,22200.0
2012-03-14 11:35:00,28.33,28.33,28.29,28.29,52400.0,23.8013,23.8013,23.7677,23.7677,52400.0
2012-03-14 11:40:00,28.29,28.29,28.25,28.25,40800.0,23.7677,23.7677,23.7341,23.7341,40800.0
2012-03-14 11:45:00,28.25,28.3,28.25,28.3,28000.0,23.7341,23.7761,23.7341,23.7761,28000.0
2012-03-14 11:50:00,28.3,28.3,28.26,28.29,42200.0,23.7761,23.7761,23.7425,23.7677,42200.0
2012-03-14 11:55:00,28.29,28.29,28.28,28.29,7200.0,23.7677,23.7677,23.7593,23.7677,7200.0
2012-03-14 12:00:00,28.29,28.29,28.28,28.29,18600.0,23.7677,23.7677,23.7593,23.7677,18600.0
2012-03-14 12:05:00,28.29,28.29,28.27,28.29,26800.0,23.7677,23.7677,23.7509,23.7677,26800.0
2012-03-14 12:10:00,28.28,28.3,28.28,28.29,27000.0,23.7593,23.7761,23.7593,23.7677,27000.0
2012-03-14 12:15:00,28.29,28.3,28.27,28.27,21400.0,23.7677,23.7761,23.7509,23.7509,21400.0
2012-03-14 12:20:00,28.28,28.29,28.27,28.29,16600.0,23.7593,23.7677,23.7509,23.7677,16600.0
2012-03-14 12:25:00,28.29,28.29,28.28,28.29,23000.0,23.7677,23.7677,23.7593,23.7677,23000.0
2012-03-14 12:30:00,28.29,28.3,28.29,28.29,9200.0,23.7677,23.7761,23.7677,23.7677,9200.0
2012-03-14 12:35:00,28.29,28.31,28.29,28.31,21200.0,23.7677,23.7845,23.7677,23.7845,21200.0
2012-03-14 12:40:00,28.3,28.31,28.28,28.31,26000.0,23.7761,23.7845,23.7593,23.7845,26000.0
2012-03-14 12:45:00,28.31,28.32,28.3,28.31,12800.0,23.7845,23.7929,23.7761,23.7845,12800.0
2012-03-14 12:50:00,28.31,28.31,28.28,28.3,33600.0,23.7845,23.7845,23.7593,23.7761,33600.0
2012-03-14 12:55:00,28.3,28.3,28.28,28.29,24200.0,23.7761,23.7761,23.7593,23.7677,24200.0
2012-03-14 13:00:00,28.29,28.31,28.28,28.3,72800.0,23.7677,23.7845,23.7593,23.7761,72800.0
2012-03-14 13:05:00,28.3,28.3,28.29,28.3,19800.0,23.7761,23.7761,23.7677,23.7761,19800.0
2012-03-14 13:10:00,28.3,28.3,28.29,28.29,19600.0,23.7761,23.7761,23.7677,23.7677,19600.0
2012-03-14 13:15:00,28.29,28.3,28.28,28.28,21000.0,23.7677,23.7761,23.7593,23.7593,21000.0
2012-03-14 13:20:00,28.29,28.29,28.23,28.26,139800.0,23.7677,23.7677,23.7172,23.7425,139800.0
2012-03-14 13:25:00,28.26,28.28,28.25,28.25,25600.0,23.7425,23.7593,23.7341,23.7341,25600.0
2012-03-14 13:30:00,28.25,28.26,28.23,28.24,29600.0,23.7341,23.7425,23.7172,23.7257,29600.0
2012-03-14 13:35:00,28.23,28.23,28.21,28.21,69200.0,23.7172,23.7172,23.7004,23.7004,69200.0
2012-03-14 13:40:00,28.21,28.22,28.21,28.21,35800.0,23.7004,23.7088,23.7004,23.7004,35800.0
2012-03-14 13:45:00,28.21,28.24,28.21,28.23,34200.0,23.7004,23.7257,23.7004,23.7172,34200.0
2012-03-14 13:50:00,28.23,28.23,28.22,28.22,41800.0,23.7172,23.7172,23.7088,23.7088,41800.0
2012-03-14 13:55:00,28.22,28.24,28.22,28.23,32000.0,23.7088,23.7257,23.7088,23.7172,32000.0
2012-03-14 14:00:00,28.24,28.25,28.24,28.25,46400.0,23.7257,23.7341,23.7257,23.7341,46400.0
2012-03-14 14:05:00,28.25,28.25,28.21,28.21,33600.0,23.7341,23.7341,23.7004,23.7004,33600.0
2012-03-14 14:10:00,28.22,28.23,28.22,28.22,21600.0,23.7088,23.7172,23.7088,23.7088,21600.0
2012-03-14 14:15:00,28.22,28.24,28.22,28.24,26600.0,23.7088,23.7257,23.7088,23.7257,26600.0
2012-03-14 14:20:00,28.25,28.25,28.22,28.22,47200.0,23.7341,23.7341,23.7088,23.7088,47200.0
2012-03-14 14:25:00,28.22,28.22,28.2,28.22,20000.0,23.7088,23.7088,23.692,23.7088,20000.0
2012-03-14 14:30:00,28.22,28.23,28.21,28.22,26000.0,23.7088,23.7172,23.7004,23.7088,26000.0
2012-03-14 14:35:00,28.22,28.23,28.22,28.22,18400.0,23.7088,23.7172,23.7088,23.7088,18400.0
2012-03-14 14:40:00,28.22,28.23,28.22,28.22,23000.0,23.7088,23.7172,23.7088,23.7088,23000.0
2012-03-14 14:45:00,28.22,28.24,28.22,28.23,36200.0,23.7088,23.7257,23.7088,23.7172,36200.0
2012-03-14 14:50:00,28.23,28.23,28.21,28.22,20800.0,23.7172,23.7172,23.7004,23.7088,20800.0
2012-03-14 14:55:00,28.21,28.25,28.21,28.24,65800.0,23.7004,23.7341,23.7004,23.7257,65800.0
2012-03-14 15:00:00,28.25,28.25,28.23,28.23,23800.0,23.7341,23.7341,23.7172,23.7172,23800.0
2012-03-14 15:05:00,28.23,28.26,28.21,28.24,145800.0,23.7172,23.7425,23.7004,23.7257,145800.0
2012-03-14 15:10:00,28.24,28.25,28.22,28.22,85800.0,23.7257,23.7341,23.7088,23.7088,85800.0
2012-03-14 15:15:00,28.22,28.23,28.21,28.22,26600.0,23.7088,23.7172,23.7004,23.7088,26600.0
2012-03-14 15:20:00,28.22,28.23,28.2,28.22,69800.0,23.7088,23.7172,23.692,23.7088,69800.0
2012-03-14 15:25:00,28.23,28.23,28.18,28.21,113600.0,23.7172,23.7172,23.6752,23.7004,113600.0
2012-03-14 15:30:00,28.21,28.23,28.21,28.21,74200.0,23.7004,23.7172,23.7004,23.7004,74200.0
2012-03-14 15:35:00,28.21,28.24,28.21,28.24,70200.0,23.7004,23.7257,23.7004,23.7257,70200.0
2012-03-14 15:40:00,28.24,28.24,28.2,28.22,188400.0,23.7257,23.7257,23.692,23.7088,188400.0
2012-03-14 15:45:00,28.22,28.24,28.21,28.24,123200.0,23.7088,23.7257,23.7004,23.7257,123200.0
2012-03-14 15:50:00,28.24,28.27,28.24,28.27,160200.0,23.7257,23.7509,23.7257,23.7509,160200.0
2012-03-14 15:55:00,28.26,28.29,28.24,28.29,214800.0,23.7425,23.7677,23.7257,23.7677,214800.0
2012-03-15 09:30:00,28.1,28.24,27.75,27.9,250800.0,23.608,23.7257,23.314,23.44,250800.0
2012-03-15 09:35:00,27.91,27.91,27.36,27.55,500600.0,23.4484,23.4484,22.9863,23.146,500600.0
2012-03-15 09:40:00,27.54,27.68,27.49,27.55,182000.0,23.1375,23.2552,23.0955,23.146,182000.0
2012-03-15 09:45:00,27.56,27.68,27.55,27.63,153600.0,23.1544,23.2552,23.146,23.2132,153600.0
2012-03-15 09:50:00,27.64,27.76,27.61,27.61,153200.0,23.2216,23.3224,23.1964,23.1964,153200.0
2012-03-15 09:55:00,27.61,27.71,27.61,27.7,134200.0,23.1964,23.2804,23.1964,23.272,134200.0
2012-03-15 10:00:00,27.7,27.7,27.52,27.54,134800.0,23.272,23.272,23.1207,23.1375,134800.0
2012-03-15 10:05:00,27.54,27.56,27.5,27.5,138800.0,23.1375,23.1544,23.1039,23.1039,138800.0
2012-03-15 10:10:00,27.5,27.53,27.41,27.5,161600.0,23.1039,23.1291,23.0283,23.1039,161600.0
2012-03-15 10:15:00,27.5,27.54,27.49,27.53,141800.0,23.1039,23.1375,23.0955,23.1291,141800.0
2012-03-15 10:20:00,27.53,27.53,27.5,27.52,146600.0,23.1291,23.1291,23.1039,23.1207,146600.0
2012-03-15 10:25:00,27.53,27.55,27.46,27.47,140800.0,23.1291,23.146,23.0703,23.0787,140800.0
2012-03-15 10:30:00,27.47,27.48,27.43,27.48,113600.0,23.0787,23.0871,23.0451,23.0871,113600.0
2012-03-15 10:35:00,27.47,27.48,27.45,27.46,79000.0,23.0787,23.0871,23.0619,23.0703,79000.0
2012-03-15 10:40:00,27.46,27.49,27.45,27.48,124800.0,23.0703,23.0955,23.0619,23.0871,124800.0
2012-03-15 10:45:00,27.49,27.49,27.46,27.47,68000.0,23.0955,23.0955,23.0703,23.0787,68000.0
2012-03-15 10:50:00,27.47,27.51,27.47,27.5,198800.0,23.0787,23.1123,23.0787,23.1039,198800.0
2012-03-15 10:55:00,27.5,27.72,27.5,27.71,215400.0,23.1039,23.2888,23.1039,23.2804,215400.0
2012-03-15 11:00:00,27.71,27.84,27.71,27.77,305200.0,23.2804,23.3896,23.2804,23.3308,305200.0
2012-03-15 11:05:00,27.77,27.8,27.75,27.77,41800.0,23.3308,23.356,23.314,23.3308,41800.0
2012-03-15 11:10:00,27.77,27.82,27.75,27.81,115800.0,23.3308,23.3728,23.314,23.3644,115800.0
2012-03-15 11:15:00,27.82,27.83,27.65,27.68,280000.0,23.3728,23.3812,23.23,23.2552,280000.0
2012-03-15 11:20:00,27.68,27.82,27.68,27.8,176800.0,23.2552,23.3728,23.2552,23.356,176800.0
2012-03-15 11:25:00,27.79,27.85,27.77,27.84,146200.0,23.3476,23.398,23.3308,23.3896,146200.0
2012-03-15 11:30:00,27.84,27.95,27.83,27.91,151000.0,23.3896,23.482,23.3812,23.4484,151000.0
2012-03-15 11:35:00,27.91,28.0,27.91,27.95,164600.0,23.4484,23.524,23.4484,23.482,164600.0
2012-03-15 11:40:00,27.95,28.0,27.95,27.99,150000.0,23.482,23.524,23.482,23.5156,150000.0
2012-03-15 11:45:00,27.99,28.06,27.98,28.02,110200.0,23.5156,23.5744,23.5072,23.5408,110200.0
2012-03-15 11:50:00,28.02,28.22,28.01,28.21,163800.0,23.5408,23.7088,23.5324,23.7004,163800.0
2012-03-15 11:55:00,28.2,28.21,28.11,28.2,138200.0,23.692,23.7004,23.6164,23.692,138200.0
2012-03-15 12:00:00,28.2,28.36,28.2,28.23,223400.0,23.692,23.8265,23.692,23.7172,223400.0
2012-03-15 12:05:00,28.23,28.25,28.17,28.19,76800.0,23.7172,23.7341,23.6668,23.6836,76800.0
2012-03-15 12:10:00,28.2,28.2,28.1,28.1,85600.0,23.692,23.692,23.608,23.608,85600.0
2012-03-15 12:15:00,28.1,28.2,28.09,28.16,65200.0,23.608,23.692,23.5996,23.6584,65200.0
2012-03-15 12:20:00,28.16,28.18,28.14,28.16,43200.0,23.6584,23.6752,23.6416,23.6584,43200.0
2012-03-15 12:25:00,28.16,28.16,28.13,28.13,38200.0,23.6584,23.6584,23.6332,23.6332,38200.0
2012-03-15 12:30:00,28.13,28.15,28.13,28.14,28000.0,23.6332,23.65,23.6332,23.6416,28000.0
2012-03-15 12:35:00,28.14,28.18,28.13,28.17,60600.0,23.6416,23.6752,23.6332,23.6668,60600.0
2012-03-15 12:40:00,28.17,28.22,28.15,28.16,91200.0,23.6668,23.7088,23.65,23.6584,91200.0
2012-03-15 12:45:00,28.16,28.17,28.15,28.16,63000.0,23.6584,23.6668,23.65,23.6584,63000.0
2012-03-15 12:50:00,28.15,28.2,28.13,28.18,88400.0,23.65,23.692,23.6332,23.6752,88400.0
2012-03-15 12:55:00,28.18,28.19,28.17,28.18,54000.0,23.6752,23.6836,23.6668,23.6752,54000.0
2012-03-15 13:00:00,28.18,28.2,28.17,28.17,41800.0,23.6752,23.692,23.6668,23.6668,41800.0
2012-03-15 13:05:00,28.17,28.17,28.15,28.17,29000.0,23.6668,23.6668,23.65,23.6668,29000.0
2012-03-15 13:10:00,28.17,28.17,28.14,28.14,33000.0,23.6668,23.6668,23.6416,23.6416,33000.0
2012-03-15 13:15:00,28.14,28.16,28.13,28.16,36600.0,23.6416,23.6584,23.6332,23.6584,36600.0
2012-03-15 13:20:00,28.15,28.16,28.13,28.14,20400.0,23.65,23.6584,23.6332,23.6416,20400.0
2012-03-15 13:25:00,28.13,28.16,28.13,28.16,62600.0,23.6332,23.6584,23.6332,23.6584,62600.0
2012-03-15 13:30:00,28.16,28.18,28.15,28.17,42200.0,23.6584,23.6752,23.65,23.6668,42200.0
2012-03-15 13:35:00,28.17,28.18,28.15,28.16,27000.0,23.6668,23.6752,23.65,23.6584,27000.0
2012-03-15 13:40:00,28.16,28.18,28.15,28.18,25400.0,23.6584,23.6752,23.65,23.6752,25400.0
2012-03-15 13:45:00,28.18,28.18,28.15,28.17,41200.0,23.6752,23.6752,23.65,23.6668,41200.0
2012-03-15 13:50:00,28.17,28.17,28.14,28.15,46600.0,23.6668,23.6668,23.6416,23.65,46600.0
2012-03-15 13:55:00,28.14,28.15,28.05,28.07,122000.0,23.6416,23.65,23.566,23.5828,122000.0
2012-03-15 14:00:00,28.07,28.1,28.06,28.1,57200.0,23.5828,23.608,23.5744,23.608,57200.0
2012-03-15 14:05:00,28.1,28.12,28.09,28.11,41200.0,23.608,23.6248,23.5996,23.6164,41200.0
2012-03-15 14:10:00,28.11,28.11,28.09,28.1,22600.0,23.6164,23.6164,23.5996,23.608,22600.0
2012-03-15 14:15:00,28.11,28.13,28.1,28.11,29000.0,23.6164,23.6332,23.608,23.6164,29000.0
2012-03-15 14:20:00,28.11,28.14,28.11,28.13,44000.0,23.6164,23.6416,23.6164,23.6332,44000.0
2012-03-15 14:25:00,28.13,28.18,28.13,28.17,40600.0,23.6332,23.6752,23.6332,23.6668,40600.0
2012-03-15 14:30:00,28.18,28.18,28.13,28.13,34800.0,23.6752,23.6752,23.6332,23.6332,34800.0
2012-03-15 14:35:00,28.14,28.14,28.13,28.14,40200.0,23.6416,23.6416,23.6332,23.6416,40200.0
2012-03-15 14:40:00,28.14,28.14,28.13,28.13,21200.0,23.6416,23.6416,23.6332,23.6332,21200.0
2012-03-15 14:45:00,28.13,28.16,28.13,28.16,33400.0,23.6332,23.6584,23.6332,23.6584,33400.0
2012-03-15 14:50:00,28.16,28.18,28.15,28.17,52000.0,23.6584,23.6752,23.65,23.6668,52000.0
2012-03-15 14:55:00,28.17,28.2,28.16,28.18,47800.0,23.6668,23.692,23.6584,23.6752,47800.0
2012-03-15 15:00:00,28.18,28.21,28.17,28.21,44400.0,23.6752,23.7004,23.6668,23.7004,44400.0
2012-03-15 15:05:00,28.21,28.23,28.18,28.18,54600.0,23.7004,23.7172,23.6752,23.6752,54600.0
2012-03-15 15:10:00,28.19,28.23,28.19,28.23,33200.0,23.6836,23.7172,23.6836,23.7172,33200.0
2012-03-15 15:15:00,28.23,28.23,28.19,28.22,44000.0,23.7172,23.7172,23.6836,23.7088,44000.0
2012-03-15 15:20:00,28.22,28.22,28.19,28.19,45800.0,23.7088,23.7088,23.6836,23.6836,45800.0
2012-03-15 15:25:00,28.2,28.21,28.19,28.2,51800.0,23.692,23.7004,23.6836,23.692,51800.0
2012-03-15 15:30:00,28.2,28.21,28.18,28.2,70800.0,23.692,23.7004,23.6752,23.692,70800.0
2012-03-15 15:35:00,28.19,28.2,28.17,28.18,59200.0,23.6836,23.692,23.6668,23.6752,59200.0
2012-03-15 15:40:00,28.18,28.18,28.13,28.14,97400.0,23.6752,23.6752,23.6332,23.6416,97400.0
2012-03-15 15:45:00,28.14,28.16,28.11,28.14,180600.0,23.6416,23.6584,23.6164,23.6416,180600.0
2012-03-15 15:50:00,28.14,28.19,28.14,28.16,132600.0,23.6416,23.6836,23.6416,23.6584,132600.0
2012-03-15 15:55:00,28.17,28.21,28.16,28.17,204800.0,23.6668,23.7004,23.6584,23.6668,204800.0
2012-03-16 09:30:00,28.09,28.43,28.09,28.4,1163400.0,23.5996,23.8853,23.5996,23.8601,1163400.0
2012-03-16 09:35:00,28.43,28.43,28.33,28.34,66400.0,23.8853,23.8853,23.8013,23.8097,66400.0
2012-03-16 09:40:00,28.34,28.34,28.18,28.23,69200.0,23.8097,23.8097,23.6752,23.7172,69200.0
2012-03-16 09:45:00,28.23,28.25,28.15,28.16,47600.0,23.7172,23.7341,23.65,23.6584,47600.0
2012-03-16 09:50:00,28.15,28.15,28.08,28.11,28800.0,23.65,23.65,23.5912,23.6164,28800.0
2012-03-16 09:55:00,28.11,28.13,28.07,28.1,55800.0,23.6164,23.6332,23.5828,23.608,55800.0
2012-03-16 10:00:00,28.1,28.11,28.09,28.1,72400.0,23.608,23.6164,23.5996,23.608,72400.0
2012-03-16 10:05:00,28.1,28.1,28.06,28.06,35600.0,23.608,23.608,23.5744,23.5744,35600.0
2012-03-16 10:10:00,28.06,28.06,27.98,27.99,69600.0,23.5744,23.5744,23.5072,23.5156,69600.0
2012-03-16 10:15:00,27.99,28.0,27.89,27.94,77000.0,23.5156,23.524,23.4316,23.4736,77000.0
2012-03-16 10:20:00,27.93,28.05,27.93,28.04,102400.0,23.4652,23.566,23.4652,23.5576,102400.0
2012-03-16 10:25:00,28.04,28.07,28.02,28.06,53000.0,23.5576,23.5828,23.5408,23.5744,53000.0
2012-03-16 10:30:00,28.07,28.07,27.93,27.97,98200.0,23.5828,23.5828,23.4652,23.4988,98200.0
2012-03-16 10:35:00,27.96,27.97,27.92,27.97,35200.0,23.4904,23.4988,23.4568,23.4988,35200.0
2012-03-16 10:40:00,27.98,27.99,27.92,27.93,44600.0,23.5072,23.5156,23.4568,23.4652,44600.0
2012-03-16 10:45:00,27.93,27.94,27.91,27.93,42400.0,23.4652,23.4736,23.4484,23.4652,42400.0
2012-03-16 10:50:00,27.93,27.98,27.93,27.97,51000.0,23.4652,23.5072,23.4652,23.4988,51000.0
2012-03-16 10:55:00,27.97,28.05,27.97,28.04,45400.0,23.4988,23.566,23.4988,23.5576,45400.0
2012-03-16 11:00:00,28.05,28.06,28.02,28.03,48000.0,23.566,23.5744,23.5408,23.5492,48000.0
2012-03-16 11:05:00,28.03,28.03,28.0,28.0,35200.0,23.5492,23.5492,23.524,23.524,35200.0
2012-03-16 11:10:00,28.0,28.0,27.97,28.0,36000.0,23.524,23.524,23.4988,23.524,36000.0
2012-03-16 11:15:00,28.0,28.0,27.96,27.98,25800.0,23.524,23.524,23.4904,23.5072,25800.0
2012-03-16 11:20:00,27.97,28.0,27.93,27.95,23200.0,23.4988,23.524,23.4652,23.482,23200.0
2012-03-16 11:25:00,27.96,27.98,27.93,27.93,30400.0,23.4904,23.5072,23.4652,23.4652,30400.0
2012-03-16 11:30:00,27.93,27.95,27.92,27.95,23400.0,23.4652,23.482,23.4568,23.482,23400.0
2012-03-16 11:35:00,27.96,27.96,27.93,27.93,24800.0,23.4904,23.4904,23.4652,23.4652,24800.0
2012-03-16 11:40:00,27.93,27.97,27.93,27.96,16800.0,23.4652,23.4988,23.4652,23.4904,16800.0
2012-03-16 11:45:00,27.96,27.96,27.91,27.94,31400.0,23.4904,23.4904,23.4484,23.4736,31400.0
2012-03-16 11:50:00,27.94,28.0,27.94,28.0,37800.0,23.4736,23.524,23.4736,23.524,37800.0
2012-03-16 11:55:00,28.0,28.01,27.99,28.0,23000.0,23.524,23.5324,23.5156,23.524,23000.0
2012-03-16 12:00:00,28.0,28.0,27.98,27.99,15200.0,23.524,23.524,23.5072,23.5156,15200.0
2012-03-16 12:05:00,28.0,28.0,27.99,27.99,14200.0,23.524,23.524,23.5156,23.5156,14200.0
2012-03-16 12:10:00,27.99,28.01,27.99,28.0,22200.0,23.5156,23.5324,23.5156,23.524,22200.0
2012-03-16 12:15:00,28.0,28.01,28.0,28.0,20600.0,23.524,23.5324,23.524,23.524,20600.0
2012-03-16 12:20:00,28.0,28.0,27.94,27.95,17000.0,23.524,23.524,23.4736,23.482,17000.0
2012-03-16 12:25:00,27.95,27.96,27.93,27.93,13400.0,23.482,23.4904,23.4652,23.4652,13400.0
2012-03-16 12:30:00,27.93,27.95,27.93,27.94,12800.0,23.4652,23.482,23.4652,23.4736,12800.0
2012-03-16 12:35:00,27.94,27.95,27.91,27.91,11600.0,23.4736,23.482,23.4484,23.4484,11600.0
2012-03-16 12:40:00,27.91,27.92,27.9,27.91,14400.0,23.4484,23.4568,23.44,23.4484,14400.0
2012-03-16 12:45:00,27.92,27.93,27.91,27.93,17000.0,23.4568,23.4652,23.4484,23.4652,17000.0
2012-03-16 12:50:00,27.93,27.93,27.9,27.9,24600.0,23.4652,23.4652,23.44,23.44,24600.0
2012-03-16 12:55:00,27.9,27.9,27.85,27.86,33200.0,23.44,23.44,23.398,23.4064,33200.0
2012-03-16 13:00:00,27.86,27.91,27.86,27.91,23200.0,23.4064,23.4484,23.4064,23.4484,23200.0
2012-03-16 13:05:00,27.91,27.92,27.86,27.86,20800.0,23.4484,23.4568,23.4064,23.4064,20800.0
2012-03-16 13:10:00,27.86,27.89,27.86,27.89,20400.0,23.4064,23.4316,23.4064,23.4316,20400.0
2012-03-16 13:15:00,27.89,27.89,27.85,27.85,20200.0,23.4316,23.4316,23.398,23.398,20200.0
2012-03-16 13:20:00,27.85,27.85,27.84,27.85,22600.0,23.398,23.398,23.3896,23.398,22600.0
2012-03-16 13:25:00,27.85,27.86,27.81,27.82,145800.0,23.398,23.4064,23.3644,23.3728,145800.0
2012-03-16 13:30:00,27.82,27.83,27.79,27.8,106600.0,23.3728,23.3812,23.3476,23.356,106600.0
2012-03-16 13:35:00,27.8,27.85,27.8,27.85,53400.0,23.356,23.398,23.356,23.398,53400.0
2012-03-16 13:40:00,27.85,27.86,27.83,27.86,26800.0,23.398,23.4064,23.3812,23.4064,26800.0
2012-03-16 13:45:00,27.86,27.88,27.86,27.88,8800.0,23.4064,23.4232,23.4064,23.4232,8800.0
2012-03-16 13:50:00,27.88,27.89,27.88,27.88,13200.0,23.4232,23.4316,23.4232,23.4232,13200.0
2012-03-16 13:55:00,27.89,27.91,27.88,27.9,10000.0,23.4316,23.4484,23.4232,23.44,10000.0
2012-03-16 14:00:00,27.91,27.91,27.9,27.91,13400.0,23.4484,23.4484,23.44,23.4484,13400.0
2012-03-16 14:05:00,27.91,27.93,27.91,27.93,20600.0,23.4484,23.4652,23.4484,23.4652,20600.0
2012-03-16 14:10:00,27.93,27.93,27.92,27.92,36200.0,23.4652,23.4652,23.4568,23.4568,36200.0
2012-03-16 14:15:00,27.92,27.93,27.91,27.92,23200.0,23.4568,23.4652,23.4484,23.4568,23200.0
2012-03-16 14:20:00,27.92,27.93,27.92,27.93,10800.0,23.4568,23.4652,23.4568,23.4652,10800.0
2012-03-16 14:25:00,27.93,27.95,27.92,27.92,62200.0,23.4652,23.482,23.4568,23.4568,62200.0
2012-03-16 14:30:00,27.92,27.95,27.91,27.94,16200.0,23.4568,23.482,23.4484,23.4736,16200.0
2012-03-16 14:35:00,27.94,27.96,27.93,27.95,22000.0,23.4736,23.4904,23.4652,23.482,22000.0
2012-03-16 14:40:00,27.95,27.97,27.95,27.96,18800.0,23.482,23.4988,23.482,23.4904,18800.0
2012-03-16 14:45:00,27.96,27.99,27.96,27.99,32600.0,23.4904,23.5156,23.4904,23.5156,32600.0
2012-03-16 14:50:00,27.99,27.99,27.97,27.98,24000.0,23.5156,23.5156,23.4988,23.5072,24000.0
2012-03-16 14:55:00,27.98,27.98,27.97,27.97,14400.0,23.5072,23.5072,23.4988,23.4988,14400.0
2012-03-16 15:00:00,27.97,27.98,27.97,27.97,24400.0,23.4988,23.5072,23.4988,23.4988,24400.0
2012-03-16 15:05:00,27.97,27.97,27.96,27.97,21400.0,23.4988,23.4988,23.4904,23.4988,21400.0
2012-03-16 15:10:00,27.96,27.97,27.93,27.93,139600.0,23.4904,23.4988,23.4652,23.4652,139600.0
2012-03-16 15:15:00,27.93,27.94,27.92,27.92,25400.0,23.4652,23.4736,23.4568,23.4568,25400.0
2012-03-16 15:20:00,27.92,27.94,27.92,27.93,26000.0,23.4568,23.4736,23.4568,23.4652,26000.0
2012-03-16 15:25:00,27.93,27.94,27.93,27.93,27600.0,23.4652,23.4736,23.4652,23.4652,27600.0
2012-03-16 15:30:00,27.93,27.93,27.91,27.92,67000.0,23.4652,23.4652,23.4484,23.4568,67000.0
2012-03-16 15:35:00,27.92,27.92,27.91,27.92,53400.0,23.4568,23.4568,23.4484,23.4568,53400.0
2012-03-16 15:40:00,27.92,27.92,27.91,27.92,46400.0,23.4568,23.4568,23.4484,23.4568,46400.0
2012-03-16 15:45:00,27.92,27.92,27.89,27.89,75200.0,23.4568,23.4568,23.4316,23.4316,75200.0
2012-03-16 15:50:00,27.9,27.93,27.89,27.92,151200.0,23.44,23.4652,23.4316,23.4568,151200.0
2012-03-16 15:55:00,27.92,27.93,27.89,27.9,235400.0,23.4568,23.4652,23.4316,23.44,235400.0
2012-03-19 09:30:00,27.81,27.99,27.8,27.92,86000.0,23.3644,23.5156,23.356,23.4568,86000.0
2012-03-19 09:35:00,27.92,27.92,27.78,27.81,56200.0,23.4568,23.4568,23.3392,23.3644,56200.0
2012-03-19 09:40:00,27.81,27.83,27.75,27.78,61000.0,23.3644,23.3812,23.314,23.3392,61000.0
2012-03-19 09:45:00,27.76,27.88,27.76,27.86,73600.0,23.3224,23.4232,23.3224,23.4064,73600.0
2012-03-19 09:50:00,27.86,27.91,27.86,27.9,66600.0,23.4064,23.4484,23.4064,23.44,66600.0
2012-03-19 09:55:00,27.9,27.97,27.9,27.96,53400.0,23.44,23.4988,23.44,23.4904,53400.0
2012-03-19 10:00:00,27.96,27.98,27.89,27.95,98600.0,23.4904,23.5072,23.4316,23.482,98600.0
2012-03-19 10:05:00,27.95,28.04,27.94,28.02,74000.0,23.482,23.5576,23.4736,23.5408,74000.0
2012-03-19 10:10:00,28.02,28.05,27.97,27.98,49800.0,23.5408,23.566,23.4988,23.5072,49800.0
2012-03-19 10:15:00,27.98,28.0,27.96,27.97,37200.0,23.5072,23.524,23.4904,23.4988,37200.0
2012-03-19 10:20:00,27.97,27.99,27.96,27.98,82600.0,23.4988,23.5156,23.4904,23.5072,82600.0
2012-03-19 10:25:00,27.98,28.0,27.98,28.0,53600.0,23.5072,23.524,23.5072,23.524,53600.0
2012-03-19 10:30:00,28.0,28.02,28.0,28.02,29000.0,23.524,23.5408,23.524,23.5408,29000.0
2012-03-19 10:35:00,28.02,28.06,28.02,28.05,27800.0,23.5408,23.5744,23.5408,23.566,27800.0
2012-03-19 10:40:00,28.06,28.06,28.03,28.03,39400.0,23.5744,23.5744,23.5492,23.5492,39400.0
2012-03-19 10:45:00,28.03,28.04,27.93,27.94,67000.0,23.5492,23.5576,23.4652,23.4736,67000.0
2012-03-19 10:50:00,27.94,27.97,27.94,27.97,25200.0,23.4736,23.4988,23.4736,23.4988,25200.0
2012-03-19 10:55:00,27.97,27.99,27.96,27.96,54800.0,23.4988,23.5156,23.4904,23.4904,54800.0
2012-03-19 11:00:00,27.96,27.96,27.92,27.92,35600.0,23.4904,23.4904,23.4568,23.4568,35600.0
2012-03-19 11:05:00,27.92,27.92,27.88,27.88,17000.0,23.4568,23.4568,23.4232,23.4232,17000.0
2012-03-19 11:10:00,27.88,27.88,27.85,27.86,17200.0,23.4232,23.4232,23.398,23.4064,17200.0
2012-03-19 11:15:00,27.86,27.9,27.86,27.88,35000.0,23.4064,23.44,23.4064,23.4232,35000.0
2012-03-19 11:20:00,27.88,27.88,27.83,27.83,18000.0,23.4232,23.4232,23.3812,23.3812,18000.0
2012-03-19 11:25:00,27.83,27.85,27.83,27.83,14600.0,23.3812,23.398,23.3812,23.3812,14600.0
2012-03-19 11:30:00,27.83,27.84,27.82,27.84,16600.0,23.3812,23.3896,23.3728,23.3896,16600.0
2012-03-19 11:35:00,27.84,27.86,27.83,27.86,17400.0,23.3896,23.4064,23.3812,23.4064,17400.0
2012-03-19 11:40:00,27.87,27.93,27.87,27.93,21200.0,23.4148,23.4652,23.4148,23.4652,21200.0
2012-03-19 11:45:00,27.93,27.95,27.93,27.94,11000.0,23.4652,23.482,23.4652,23.4736,11000.0
2012-03-19 11:50:00,27.94,27.95,27.91,27.91,25000.0,23.4736,23.482,23.4484,23.4484,25000.0
2012-03-19 11:55:00,27.91,27.92,27.88,27.92,42800.0,23.4484,23.4568,23.4232,23.4568,42800.0
2012-03-19 12:00:00,27.92,27.96,27.92,27.92,21200.0,23.4568,23.4904,23.4568,23.4568,21200.0
2012-03-19 12:05:00,27.92,27.93,27.91,27.91,10200.0,23.4568,23.4652,23.4484,23.4484,10200.0
2012-03-19 12:10:00,27.92,27.96,27.91,27.95,24400.0,23.4568,23.4904,23.4484,23.482,24400.0
2012-03-19 12:15:00,27.95,27.97,27.95,27.95,16400.0,23.482,23.4988,23.482,23.482,16400.0
2012-03-19 12:20:00,27.95,27.96,27.93,27.93,11200.0,23.482,23.4904,23.4652,23.4652,11200.0
2012-03-19 12:25:00,27.93,27.95,27.93,27.94,15600.0,23.4652,23.482,23.4652,23.4736,15600.0
2012-03-19 12:30:00,27.95,27.97,27.94,27.97,10600.0,23.482,23.4988,23.4736,23.4988,10600.0
2012-03-19 12:35:00,27.97,27.99,27.97,27.98,21800.0,23.4988,23.5156,23.4988,23.5072,21800.0
2012-03-19 12:40:00,27.99,28.02,27.99,28.02,29600.0,23.5156,23.5408,23.5156,23.5408,29600.0
2012-03-19 12:45:00,28.02,28.02,27.96,27.97,21200.0,23.5408,23.5408,23.4904,23.4988,21200.0
2012-03-19 12:50:00,27.97,27.98,27.95,27.97,42200.0,23.4988,23.5072,23.482,23.4988,42200.0
2012-03-19 12:55:00,27.97,27.97,27.95,27.97,15600.0,23.4988,23.4988,23.482,23.4988,15600.0
2012-03-19 13:00:00,27.97,27.98,27.96,27.97,9200.0,23.4988,23.5072,23.4904,23.4988,9200.0
2012-03-19 13:05:00,27.98,28.0,27.97,28.0,17400.0,23.5072,23.524,23.4988,23.524,17400.0
2012-03-19 13:10:00,28.0,28.01,27.97,27.97,28800.0,23.524,23.5324,23.4988,23.4988,28800.0
2012-03-19 13:15:00,27.97,27.97,27.96,27.96,13600.0,23.4988,23.4988,23.4904,23.4904,13600.0
2012-03-19 13:20:00,27.96,27.98,27.95,27.97,19200.0,23.4904,23.5072,23.482,23.4988,19200.0
2012-03-19 13:25:00,27.96,27.96,27.95,27.95,11200.0,23.4904,23.4904,23.482,23.482,11200.0
2012-03-19 13:30:00,27.96,27.98,27.95,27.97,15800.0,23.4904,23.5072,23.482,23.4988,15800.0
2012-03-19 13:35:00,27.98,28.0,27.98,27.98,10200.0,23.5072,23.524,23.5072,23.5072,10200.0
2012-03-19 13:40:00,27.97,27.97,27.95,27.95,26800.0,23.4988,23.4988,23.482,23.482,26800.0
2012-03-19 13:45:00,27.95,27.95,27.93,27.93,14000.0,23.482,23.482,23.4652,23.4652,14000.0
2012-03-19 13:50:00,27.94,27.98,27.94,27.98,19400.0,23.4736,23.5072,23.4736,23.5072,19400.0
2012-03-19 13:55:00,27.97,27.97,27.95,27.97,20000.0,23.4988,23.4988,23.482,23.4988,20000.0
2012-03-19 14:00:00,27.97,27.98,27.97,27.97,11000.0,23.4988,23.5072,23.4988,23.4988,11000.0
2012-03-19 14:05:00,27.97,27.98,27.95,27.96,35200.0,23.4988,23.5072,23.482,23.4904,35200.0
2012-03-19 14:10:00,27.96,27.97,27.94,27.97,22600.0,23.4904,23.4988,23.4736,23.4988,22600.0
2012-03-19 14:15:00,27.97,27.97,27.94,27.94,18000.0,23.4988,23.4988,23.4736,23.4736,18000.0
2012-03-19 14:20:00,27.95,27.95,27.94,27.95,28800.0,23.482,23.482,23.4736,23.482,28800.0
2012-03-19 14:25:00,27.95,27.96,27.94,27.95,14600.0,23.482,23.4904,23.4736,23.482,14600.0
2012-03-19 14:30:00,27.95,27.95,27.92,27.92,26400.0,23.482,23.482,23.4568,23.4568,26400.0
2012-03-19 14:35:00,27.93,27.93,27.9,27.9,29000.0,23.4652,23.4652,23.44,23.44,29000.0
2012-03-19 14:40:00,27.9,27.91,27.9,27.9,18800.0,23.44,23.4484,23.44,23.44,18800.0
2012-03-19 14:45:00,27.9,27.91,27.89,27.89,16400.0,23.44,23.4484,23.4316,23.4316,16400.0
2012-03-19 14:50:00,27.89,27.89,27.88,27.89,20800.0,23.4316,23.4316,23.4232,23.4316,20800.0
2012-03-19 14:55:00,27.89,27.92,27.89,27.92,37400.0,23.4316,23.4568,23.4316,23.4568,37400.0
2012-03-19 15:00:00,27.92,27.93,27.91,27.91,42000.0,23.4568,23.4652,23.4484,23.4484,42000.0
2012-03-19 15:05:00,27.91,27.91,27.89,27.9,29600.0,23.4484,23.4484,23.4316,23.44,29600.0
2012-03-19 15:10:00,27.9,27.94,27.89,27.93,39600.0,23.44,23.4736,23.4316,23.4652,39600.0
2012-03-19 15:15:00,27.94,27.95,27.93,27.94,25400.0,23.4736,23.482,23.4652,23.4736,25400.0
2012-03-19 15:20:00,27.94,27.94,27.92,27.92,44600.0,23.4736,23.4736,23.4568,23.4568,44600.0
2012-03-19 15:25:00,27.92,27.93,27.9,27.91,41800.0,23.4568,23.4652,23.44,23.4484,41800.0
2012-03-19 15:30:00,27.91,27.93,27.91,27.92,35400.0,23.4484,23.4652,23.4484,23.4568,35400.0
2012-03-19 15:35:00,27.92,27.92,27.89,27.9,60600.0,23.4568,23.4568,23.4316,23.44,60600.0
2012-03-19 15:40:00,27.9,27.9,27.85,27.85,64800.0,23.44,23.44,23.398,23.398,64800.0
2012-03-19 15:45:00,27.86,27.88,27.84,27.88,63400.0,23.4064,23.4232,23.3896,23.4232,63400.0
2012-03-19 15:50:00,27.87,27.88,27.86,27.86,78200.0,23.4148,23.4232,23.4064,23.4064,78200.0
2012-03-19 15:55:00,27.86,27.88,27.85,27.86,155400.0,23.4064,23.4232,23.398,23.4064,155400.0
2012-03-20 09:30:00,27.83,27.93,27.79,27.92,117200.0,23.3812,23.4652,23.3476,23.4568,117200.0
2012-03-20 09:35:00,27.91,27.93,27.88,27.91,45200.0,23.4484,23.4652,23.4232,23.4484,45200.0
2012-03-20 09:40:00,27.91,27.97,27.91,27.92,48200.0,23.4484,23.4988,23.4484,23.4568,48200.0
2012-03-20 09:45:00,27.91,27.97,27.9,27.96,36200.0,23.4484,23.4988,23.44,23.4904,36200.0
2012-03-20 09:50:00,27.95,27.97,27.9,27.95,126000.0,23.482,23.4988,23.44,23.482,126000.0
2012-03-20 09:55:00,27.94,27.99,27.92,27.93,38600.0,23.4736,23.5156,23.4568,23.4652,38600.0
2012-03-20 10:00:00,27.93,27.98,27.93,27.98,31800.0,23.4652,23.5072,23.4652,23.5072,31800.0
2012-03-20 10:05:00,27.97,27.99,27.96,27.98,50400.0,23.4988,23.5156,23.4904,23.5072,50400.0
2012-03-20 10:10:00,27.98,27.98,27.95,27.96,46400.0,23.5072,23.5072,23.482,23.4904,46400.0
2012-03-20 10:15:00,27.97,28.0,27.97,27.99,40800.0,23.4988,23.524,23.4988,23.5156,40800.0
2012-03-20 10:20:00,27.99,28.0,27.96,27.99,42600.0,23.5156,23.524,23.4904,23.5156,42600.0
2012-03-20 10:25:00,27.99,28.0,27.96,27.98,51400.0,23.5156,23.524,23.4904,23.5072,51400.0
2012-03-20 10:30:00,27.97,27.99,27.96,27.98,32800.0,23.4988,23.5156,23.4904,23.5072,32800.0
2012-03-20 10:35:00,27.98,27.98,27.93,27.96,24200.0,23.5072,23.5072,23.4652,23.4904,24200.0
2012-03-20 10:40:00,27.96,27.97,27.92,27.93,24000.0,23.4904,23.4988,23.4568,23.4652,24000.0
2012-03-20 10:45:00,27.93,27.97,27.93,27.97,44200.0,23.4652,23.4988,23.4652,23.4988,44200.0
2012-03-20 10:50:00,27.96,28.02,27.96,28.0,91600.0,23.4904,23.5408,23.4904,23.524,91600.0
2012-03-20 10:55:00,28.0,28.0,27.97,27.98,26800.0,23.524,23.524,23.4988,23.5072,26800.0
2012-03-20 11:00:00,27.98,28.03,27.98,28.02,45200.0,23.5072,23.5492,23.5072,23.5408,45200.0
2012-03-20 11:05:00,28.03,28.07,28.02,28.07,31200.0,23.5492,23.5828,23.5408,23.5828,31200.0
2012-03-20 11:10:00,28.07,28.13,28.07,28.12,31800.0,23.5828,23.6332,23.5828,23.6248,31800.0
2012-03-20 11:15:00,28.11,28.15,28.11,28.15,39000.0,23.6164,23.65,23.6164,23.65,39000.0
2012-03-20 11:20:00,28.14,28.17,28.14,28.17,36600.0,23.6416,23.6668,23.6416,23.6668,36600.0
2012-03-20 11:25:00,28.17,28.22,28.17,28.22,45000.0,23.6668,23.7088,23.6668,23.7088,45000.0
2012-03-20 11:30:00,28.21,28.23,28.21,28.22,33400.0,23.7004,23.7172,23.7004,23.7088,33400.0
2012-03-20 11:35:00,28.21,28.22,28.18,28.2,39200.0,23.7004,23.7088,23.6752,23.692,39200.0
2012-03-20 11:40:00,28.2,28.2,28.18,28.18,18000.0,23.692,23.692,23.6752,23.6752,18000.0
2012-03-20 11:45:00,28.18,28.18,28.14,28.14,29000.0,23.6752,23.6752,23.6416,23.6416,29000.0
2012-03-20 11:50:00,28.14,28.16,28.11,28.15,18200.0,23.6416,23.6584,23.6164,23.65,18200.0
2012-03-20 11:55:00,28.15,28.18,28.15,28.18,11800.0,23.65,23.6752,23.65,23.6752,11800.0
2012-03-20 12:00:00,28.18,28.2,28.16,28.18,28600.0,23.6752,23.692,23.6584,23.6752,28600.0
2012-03-20 12:05:00,28.2,28.22,28.19,28.22,18600.0,23.692,23.7088,23.6836,23.7088,18600.0
2012-03-20 12:10:00,28.22,28.22,28.21,28.22,13800.0,23.7088,23.7088,23.7004,23.7088,13800.0
2012-03-20 12:15:00,28.22,28.25,28.22,28.24,33400.0,23.7088,23.7341,23.7088,23.7257,33400.0
2012-03-20 12:20:00,28.25,28.25,28.24,28.24,13600.0,23.7341,23.7341,23.7257,23.7257,13600.0
2012-03-20 12:25:00,28.24,28.24,28.24,28.24,20600.0,23.7257,23.7257,23.7257,23.7257,20600.0
2012-03-20 12:30:00,28.24,28.28,28.24,28.28,34200.0,23.7257,23.7593,23.7257,23.7593,34200.0
2012-03-20 12:35:00,28.28,28.31,28.28,28.3,29800.0,23.7593,23.7845,23.7593,23.7761,29800.0
2012-03-20 12:40:00,28.31,28.31,28.26,28.28,34600.0,23.7845,23.7845,23.7425,23.7593,34600.0
2012-03-20 12:45:00,28.28,28.36,28.28,28.36,90000.0,23.7593,23.8265,23.7593,23.8265,90000.0
2012-03-20 12:50:00,28.36,28.39,28.33,28.39,74200.0,23.8265,23.8517,23.8013,23.8517,74200.0
2012-03-20 12:55:00,28.39,28.4,28.35,28.37,46400.0,23.8517,23.8601,23.8181,23.8349,46400.0
2012-03-20 13:00:00,28.36,28.36,28.34,28.34,28200.0,23.8265,23.8265,23.8097,23.8097,28200.0
2012-03-20 13:05:00,28.34,28.4,28.33,28.4,98600.0,23.8097,23.8601,23.8013,23.8601,98600.0
2012-03-20 13:10:00,28.4,28.4,28.35,28.36,47400.0,23.8601,23.8601,23.8181,23.8265,47400.0
2012-03-20 13:15:00,28.37,28.39,28.35,28.39,44600.0,23.8349,23.8517,23.8181,23.8517,44600.0
2012-03-20 13:20:00,28.39,28.4,28.37,28.4,431000.0,23.8517,23.8601,23.8349,23.8601,431000.0
2012-03-20 13:25:00,28.4,28.43,28.39,28.43,45000.0,23.8601,23.8853,23.8517,23.8853,45000.0
2012-03-20 13:30:00,28.43,28.44,28.41,28.44,34800.0,23.8853,23.8937,23.8685,23.8937,34800.0
2012-03-20 13:35:00,28.43,28.44,28.42,28.43,36800.0,23.8853,23.8937,23.8769,23.8853,36800.0
2012-03-20 13:40:00,28.43,28.46,28.43,28.46,43800.0,23.8853,23.9105,23.8853,23.9105,43800.0
2012-03-20 13:45:00,28.46,28.47,28.46,28.46,32200.0,23.9105,23.9189,23.9105,23.9105,32200.0
2012-03-20 13:50:00,28.46,28.47,28.45,28.46,25200.0,23.9105,23.9189,23.9021,23.9105,25200.0
2012-03-20 13:55:00,28.46,28.46,28.43,28.45,47800.0,23.9105,23.9105,23.8853,23.9021,47800.0
2012-03-20 14:00:00,28.45,28.47,28.45,28.46,221400.0,23.9021,23.9189,23.9021,23.9105,221400.0
2012-03-20 14:05:00,28.47,28.5,28.47,28.49,45000.0,23.9189,23.9441,23.9189,23.9357,45000.0
2012-03-20 14:10:00,28.49,28.49,28.46,28.46,63200.0,23.9357,23.9357,23.9105,23.9105,63200.0
2012-03-20 14:15:00,28.46,28.51,28.46,28.5,50800.0,23.9105,23.9525,23.9105,23.9441,50800.0
2012-03-20 14:20:00,28.5,28.55,28.5,28.55,22200.0,23.9441,23.9861,23.9441,23.9861,22200.0
2012-03-20 14:25:00,28.55,28.56,28.5,28.52,41000.0,23.9861,23.9945,23.9441,23.9609,41000.0
2012-03-20 14:30:00,28.52,28.52,28.48,28.48,28000.0,23.9609,23.9609,23.9273,23.9273,28000.0
2012-03-20 14:35:00,28.48,28.5,28.47,28.47,22800.0,23.9273,23.9441,23.9189,23.9189,22800.0
2012-03-20 14:40:00,28.47,28.47,28.43,28.43,45400.0,23.9189,23.9189,23.8853,23.8853,45400.0
2012-03-20 14:45:00,28.44,28.45,28.42,28.42,21400.0,23.8937,23.9021,23.8769,23.8769,21400.0
2012-03-20 14:50:00,28.43,28.45,28.4,28.45,39400.0,23.8853,23.9021,23.8601,23.9021,39400.0
2012-03-20 14:55:00,28.45,28.45,28.44,28.44,32400.0,23.9021,23.9021,23.8937,23.8937,32400.0
2012-03-20 15:00:00,28.45,28.46,28.43,28.44,29000.0,23.9021,23.9105,23.8853,23.8937,29000.0
2012-03-20 15:05:00,28.45,28.45,28.42,28.43,20600.0,23.9021,23.9021,23.8769,23.8853,20600.0
2012-03-20 15:10:00,28.43,28.43,28.43,28.43,19800.0,23.8853,23.8853,23.8853,23.8853,19800.0
2012-03-20 15:15:00,28.44,28.45,28.43,28.43,26200.0,23.8937,23.9021,23.8853,23.8853,26200.0
2012-03-20 15:20:00,28.44,28.45,28.43,28.45,23600.0,23.8937,23.9021,23.8853,23.9021,23600.0
2012-03-20 15:25:00,28.45,28.46,28.44,28.45,28400.0,23.9021,23.9105,23.8937,23.9021,28400.0
2012-03-20 15:30:00,28.45,28.48,28.45,28.47,28000.0,23.9021,23.9273,23.9021,23.9189,28000.0
2012-03-20 15:35:00,28.47,28.48,28.46,28.46,55400.0,23.9189,23.9273,23.9105,23.9105,55400.0
2012-03-20 15:40:00,28.46,28.5,28.46,28.5,69400.0,23.9105,23.9441,23.9105,23.9441,69400.0
2012-03-20 15:45:00,28.5,28.5,28.47,28.49,127600.0,23.9441,23.9441,23.9189,23.9357,127600.0
2012-03-20 15:50:00,28.48,28.48,28.43,28.44,134800.0,23.9273,23.9273,23.8853,23.8937,134800.0
2012-03-20 15:55:00,28.43,28.44,28.4,28.42,208400.0,23.8853,23.8937,23.8601,23.8769,208400.0
2012-03-21 09:30:00,28.5,28.56,28.39,28.41,65400.0,23.9441,23.9945,23.8517,23.8685,65400.0
2012-03-21 09:35:00,28.42,28.48,28.42,28.45,23000.0,23.8769,23.9273,23.8769,23.9021,23000.0
2012-03-21 09:40:00,28.44,28.54,28.43,28.53,26400.0,23.8937,23.9777,23.8853,23.9693,26400.0
2012-03-21 09:45:00,28.54,28.59,28.53,28.58,28200.0,23.9777,24.0197,23.9693,24.0113,28200.0
2012-03-21 09:50:00,28.58,28.59,28.55,28.55,19600.0,24.0113,24.0197,23.9861,23.9861,19600.0
2012-03-21 09:55:00,28.55,28.66,28.54,28.64,84200.0,23.9861,24.0785,23.9777,24.0617,84200.0
2012-03-21 10:00:00,28.64,28.68,28.63,28.68,50400.0,24.0617,24.0953,24.0533,24.0953,50400.0
2012-03-21 10:05:00,28.68,28.69,28.65,28.68,38400.0,24.0953,24.1037,24.0701,24.0953,38400.0
2012-03-21 10:10:00,28.68,28.71,28.67,28.71,35600.0,24.0953,24.1205,24.0869,24.1205,35600.0
2012-03-21 10:15:00,28.7,28.75,28.69,28.74,92000.0,24.1121,24.1541,24.1037,24.1457,92000.0
2012-03-21 10:20:00,28.75,28.77,28.68,28.68,67600.0,24.1541,24.1709,24.0953,24.0953,67600.0
2012-03-21 10:25:00,28.68,28.74,28.68,28.74,35600.0,24.0953,24.1457,24.0953,24.1457,35600.0
2012-03-21 10:30:00,28.74,28.74,28.71,28.71,42600.0,24.1457,24.1457,24.1205,24.1205,42600.0
2012-03-21 10:35:00,28.71,28.75,28.7,28.74,19600.0,24.1205,24.1541,24.1121,24.1457,19600.0
2012-03-21 10:40:00,28.74,28.75,28.71,28.75,21200.0,24.1457,24.1541,24.1205,24.1541,21200.0
2012-03-21 10:45:00,28.75,28.75,28.71,28.72,24800.0,24.1541,24.1541,24.1205,24.1289,24800.0
2012-03-21 10:50:00,28.72,28.72,28.71,28.72,29800.0,24.1289,24.1289,24.1205,24.1289,29800.0
2012-03-21 10:55:00,28.72,28.72,28.68,28.69,32800.0,24.1289,24.1289,24.0953,24.1037,32800.0
2012-03-21 11:00:00,28.69,28.7,28.66,28.67,30200.0,24.1037,24.1121,24.0785,24.0869,30200.0
2012-03-21 11:05:00,28.67,28.67,28.64,28.65,19800.0,24.0869,24.0869,24.0617,24.0701,19800.0
2012-03-21 11:10:00,28.64,28.67,28.64,28.66,24200.0,24.0617,24.0869,24.0617,24.0785,24200.0
2012-03-21 11:15:00,28.67,28.67,28.64,28.65,29800.0,24.0869,24.0869,24.0617,24.0701,29800.0
2012-03-21 11:20:00,28.65,28.66,28.62,28.64,20200.0,24.0701,24.0785,24.0449,24.0617,20200.0
2012-03-21 11:25:00,28.64,28.68,28.64,28.67,23800.0,24.0617,24.0953,24.0617,24.0869,23800.0
2012-03-21 11:30:00,28.68,28.68,28.65,28.65,27400.0,24.0953,24.0953,24.0701,24.0701,27400.0
2012-03-21 11:35:00,28.64,28.65,28.64,28.65,20600.0,24.0617,24.0701,24.0617,24.0701,20600.0
2012-03-21 11:40:00,28.65,28.67,28.65,28.67,27400.0,24.0701,24.0869,24.0701,24.0869,27400.0
2012-03-21 11:45:00,28.66,28.67,28.66,28.67,32200.0,24.0785,24.0869,24.0785,24.0869,32200.0
2012-03-21 11:50:00,28.67,28.67,28.63,28.63,26800.0,24.0869,24.0869,24.0533,24.0533,26800.0
2012-03-21 11:55:00,28.63,28.64,28.61,28.62,21000.0,24.0533,24.0617,24.0365,24.0449,21000.0
2012-03-21 12:00:00,28.62,28.62,28.59,28.59,30400.0,24.0449,24.0449,24.0197,24.0197,30400.0
2012-03-21 12:05:00,28.59,28.59,28.57,28.58,46200.0,24.0197,24.0197,24.0029,24.0113,46200.0
2012-03-21 12:10:00,28.58,28.58,28.55,28.55,26600.0,24.0113,24.0113,23.9861,23.9861,26600.0
2012-03-21 12:15:00,28.55,28.56,28.54,28.55,28200.0,23.9861,23.9945,23.9777,23.9861,28200.0
2012-03-21 12:20:00,28.56,28.61,28.56,28.61,46200.0,23.9945,24.0365,23.9945,24.0365,46200.0
2012-03-21 12:25:00,28.61,28.63,28.59,28.63,19600.0,24.0365,24.0533,24.0197,24.0533,19600.0
2012-03-21 12:30:00,28.63,28.64,28.62,28.62,18000.0,24.0533,24.0617,24.0449,24.0449,18000.0
2012-03-21 12:35:00,28.63,28.64,28.63,28.64,14000.0,24.0533,24.0617,24.0533,24.0617,14000.0
2012-03-21 12:40:00,28.64,28.65,28.64,28.65,14400.0,24.0617,24.0701,24.0617,24.0701,14400.0
2012-03-21 12:45:00,28.65,28.65,28.65,28.65,32200.0,24.0701,24.0701,24.0701,24.0701,32200.0
2012-03-21 12:50:00,28.65,28.67,28.65,28.67,33400.0,24.0701,24.0869,24.0701,24.0869,33400.0
2012-03-21 12:55:00,28.67,28.68,28.66,28.66,45800.0,24.0869,24.0953,24.0785,24.0785,45800.0
2012-03-21 13:00:00,28.66,28.66,28.64,28.64,33800.0,24.0785,24.0785,24.0617,24.0617,33800.0
2012-03-21 13:05:00,28.65,28.66,28.63,28.64,40000.0,24.0701,24.0785,24.0533,24.0617,40000.0
2012-03-21 13:10:00,28.64,28.64,28.59,28.6,28000.0,24.0617,24.0617,24.0197,24.0281,28000.0
2012-03-21 13:15:00,28.59,28.6,28.57,28.6,26400.0,24.0197,24.0281,24.0029,24.0281,26400.0
2012-03-21 13:20:00,28.61,28.61,28.6,28.6,31200.0,24.0365,24.0365,24.0281,24.0281,31200.0
2012-03-21 13:25:00,28.6,28.6,28.59,28.59,18600.0,24.0281,24.0281,24.0197,24.0197,18600.0
2012-03-21 13:30:00,28.59,28.6,28.56,28.57,70400.0,24.0197,24.0281,23.9945,24.0029,70400.0
2012-03-21 13:35:00,28.57,28.57,28.54,28.55,32000.0,24.0029,24.0029,23.9777,23.9861,32000.0
2012-03-21 13:40:00,28.55,28.57,28.54,28.56,19600.0,23.9861,24.0029,23.9777,23.9945,19600.0
2012-03-21 13:45:00,28.56,28.59,28.54,28.59,44400.0,23.9945,24.0197,23.9777,24.0197,44400.0
2012-03-21 13:50:00,28.59,28.63,28.59,28.61,32200.0,24.0197,24.0533,24.0197,24.0365,32200.0
2012-03-21 13:55:00,28.61,28.63,28.61,28.63,53200.0,24.0365,24.0533,24.0365,24.0533,53200.0
2012-03-21 14:00:00,28.64,28.64,28.61,28.61,191000.0,24.0617,24.0617,24.0365,24.0365,191000.0
2012-03-21 14:05:00,28.62,28.62,28.6,28.6,24600.0,24.0449,24.0449,24.0281,24.0281,24600.0
2012-03-21 14:10:00,28.6,28.61,28.6,28.61,41000.0,24.0281,24.0365,24.0281,24.0365,41000.0
2012-03-21 14:15:00,28.61,28.63,28.61,28.61,27000.0,24.0365,24.0533,24.0365,24.0365,27000.0
2012-03-21 14:20:00,28.62,28.66,28.62,28.63,24000.0,24.0449,24.0785,24.0449,24.0533,24000.0
2012-03-21 14:25:00,28.63,28.65,28.63,28.64,41400.0,24.0533,24.0701,24.0533,24.0617,41400.0
2012-03-21 14:30:00,28.65,28.66,28.63,28.66,32600.0,24.0701,24.0785,24.0533,24.0785,32600.0
2012-03-21 14:35:00,28.65,28.68,28.65,28.66,64000.0,24.0701,24.0953,24.0701,24.0785,64000.0
2012-03-21 14:40:00,28.66,28.67,28.65,28.67,34800.0,24.0785,24.0869,24.0701,24.0869,34800.0
2012-03-21 14:45:00,28.68,28.68,28.66,28.67,31000.0,24.0953,24.0953,24.0785,24.0869,31000.0
2012-03-21 14:50:00,28.67,28.67,28.66,28.66,17200.0,24.0869,24.0869,24.0785,24.0785,17200.0
2012-03-21 14:55:00,28.67,28.68,28.66,28.67,31400.0,24.0869,24.0953,24.0785,24.0869,31400.0
2012-03-21 15:00:00,28.68,28.68,28.67,28.68,28200.0,24.0953,24.0953,24.0869,24.0953,28200.0
2012-03-21 15:05:00,28.68,28.71,28.68,28.69,62800.0,24.0953,24.1205,24.0953,24.1037,62800.0
2012-03-21 15:10:00,28.7,28.7,28.67,28.67,39000.0,24.1121,24.1121,24.0869,24.0869,39000.0
2012-03-21 15:15:00,28.67,28.68,28.65,28.68,109800.0,24.0869,24.0953,24.0701,24.0953,109800.0
2012-03-21 15:20:00,28.68,28.7,28.68,28.7,48000.0,24.0953,24.1121,24.0953,24.1121,48000.0
2012-03-21 15:25:00,28.7,28.73,28.7,28.73,70800.0,24.1121,24.1373,24.1121,24.1373,70800.0
2012-03-21 15:30:00,28.74,28.77,28.73,28.76,75400.0,24.1457,24.1709,24.1373,24.1625,75400.0
2012-03-21 15:35:00,28.75,28.78,28.75,28.78,74400.0,24.1541,24.1793,24.1541,24.1793,74400.0
2012-03-21 15:40:00,28.78,28.8,28.77,28.78,84400.0,24.1793,24.1961,24.1709,24.1793,84400.0
2012-03-21 15:45:00,28.77,28.79,28.75,28.78,65800.0,24.1709,24.1877,24.1541,24.1793,65800.0
2012-03-21 15:50:00,28.78,28.78,28.68,28.68,107800.0,24.1793,24.1793,24.0953,24.0953,107800.0
2012-03-21 15:55:00,28.68,28.72,28.68,28.69,182400.0,24.0953,24.1289,24.0953,24.1037,182400.0
2012-03-22 09:30:00,28.43,28.5,28.38,28.48,75200.0,23.8853,23.9441,23.8433,23.9273,75200.0
2012-03-22 09:35:00,28.48,28.55,28.46,28.46,28600.0,23.9273,23.9861,23.9105,23.9105,28600.0
2012-03-22 09:40:00,28.46,28.57,28.46,28.57,43000.0,23.9105,24.0029,23.9105,24.0029,43000.0
2012-03-22 09:45:00,28.57,28.66,28.55,28.61,78400.0,24.0029,24.0785,23.9861,24.0365,78400.0
2012-03-22 09:50:00,28.61,28.61,28.55,28.55,30400.0,24.0365,24.0365,23.9861,23.9861,30400.0
2012-03-22 09:55:00,28.54,28.55,28.52,28.53,16200.0,23.9777,23.9861,23.9609,23.9693,16200.0
2012-03-22 10:00:00,28.53,28.57,28.52,28.57,19600.0,23.9693,24.0029,23.9609,24.0029,19600.0
2012-03-22 10:05:00,28.57,28.58,28.56,28.56,17800.0,24.0029,24.0113,23.9945,23.9945,17800.0
2012-03-22 10:10:00,28.57,28.6,28.56,28.6,20400.0,24.0029,24.0281,23.9945,24.0281,20400.0
2012-03-22 10:15:00,28.6,28.6,28.56,28.59,21800.0,24.0281,24.0281,23.9945,24.0197,21800.0
2012-03-22 10:20:00,28.6,28.6,28.56,28.56,22400.0,24.0281,24.0281,23.9945,23.9945,22400.0
2012-03-22 10:25:00,28.57,28.58,28.56,28.58,15200.0,24.0029,24.0113,23.9945,24.0113,15200.0
2012-03-22 10:30:00,28.58,28.59,28.56,28.57,22400.0,24.0113,24.0197,23.9945,24.0029,22400.0
2012-03-22 10:35:00,28.57,28.6,28.56,28.58,22200.0,24.0029,24.0281,23.9945,24.0113,22200.0
2012-03-22 10:40:00,28.58,28.59,28.57,28.57,20400.0,24.0113,24.0197,24.0029,24.0029,20400.0
2012-03-22 10:45:00,28.57,28.58,28.55,28.55,18600.0,24.0029,24.0113,23.9861,23.9861,18600.0
2012-03-22 10:50:00,28.55,28.55,28.51,28.52,24000.0,23.9861,23.9861,23.9525,23.9609,24000.0
2012-03-22 10:55:00,28.52,28.52,28.41,28.43,50800.0,23.9609,23.9609,23.8685,23.8853,50800.0
2012-03-22 11:00:00,28.43,28.43,28.4,28.41,27800.0,23.8853,23.8853,23.8601,23.8685,27800.0
2012-03-22 11:05:00,28.42,28.45,28.4,28.44,31800.0,23.8769,23.9021,23.8601,23.8937,31800.0
2012-03-22 11:10:00,28.44,28.48,28.43,28.47,23200.0,23.8937,23.9273,23.8853,23.9189,23200.0
2012-03-22 11:15:00,28.47,28.5,28.47,28.48,18000.0,23.9189,23.9441,23.9189,23.9273,18000.0
2012-03-22 11:20:00,28.48,28.49,28.47,28.47,18400.0,23.9273,23.9357,23.9189,23.9189,18400.0
2012-03-22 11:25:00,28.47,28.47,28.47,28.47,19000.0,23.9189,23.9189,23.9189,23.9189,19000.0
2012-03-22 11:30:00,28.47,28.47,28.46,28.47,28800.0,23.9189,23.9189,23.9105,23.9189,28800.0
2012-03-22 11:35:00,28.47,28.48,28.46,28.48,24200.0,23.9189,23.9273,23.9105,23.9273,24200.0
2012-03-22 11:40:00,28.48,28.5,28.47,28.47,17200.0,23.9273,23.9441,23.9189,23.9189,17200.0
2012-03-22 11:45:00,28.47,28.48,28.45,28.47,13200.0,23.9189,23.9273,23.9021,23.9189,13200.0
2012-03-22 11:50:00,28.47,28.48,28.46,28.47,14400.0,23.9189,23.9273,23.9105,23.9189,14400.0
2012-03-22 11:55:00,28.47,28.48,28.47,28.48,13400.0,23.9189,23.9273,23.9189,23.9273,13400.0
2012-03-22 12:00:00,28.49,28.5,28.48,28.49,13000.0,23.9357,23.9441,23.9273,23.9357,13000.0
2012-03-22 12:05:00,28.49,28.5,28.49,28.5,9600.0,23.9357,23.9441,23.9357,23.9441,9600.0
2012-03-22 12:10:00,28.5,28.5,28.5,28.5,10400.0,23.9441,23.9441,23.9441,23.9441,10400.0
2012-03-22 12:15:00,28.5,28.53,28.5,28.53,12400.0,23.9441,23.9693,23.9441,23.9693,12400.0
2012-03-22 12:20:00,28.53,28.54,28.52,28.52,15000.0,23.9693,23.9777,23.9609,23.9609,15000.0
2012-03-22 12:25:00,28.51,28.53,28.5,28.53,5000.0,23.9525,23.9693,23.9441,23.9693,5000.0
2012-03-22 12:30:00,28.53,28.53,28.51,28.52,4800.0,23.9693,23.9693,23.9525,23.9609,4800.0
2012-03-22 12:35:00,28.52,28.55,28.52,28.54,11000.0,23.9609,23.9861,23.9609,23.9777,11000.0
2012-03-22 12:40:00,28.54,28.55,28.54,28.54,10800.0,23.9777,23.9861,23.9777,23.9777,10800.0
2012-03-22 12:45:00,28.54,28.56,28.53,28.54,16400.0,23.9777,23.9945,23.9693,23.9777,16400.0
2012-03-22 12:50:00,28.54,28.56,28.54,28.55,14200.0,23.9777,23.9945,23.9777,23.9861,14200.0
2012-03-22 12:55:00,28.56,28.57,28.55,28.57,14600.0,23.9945,24.0029,23.9861,24.0029,14600.0
2012-03-22 13:00:00,28.57,28.57,28.56,28.56,9400.0,24.0029,24.0029,23.9945,23.9945,9400.0
2012-03-22 13:05:00,28.57,28.57,28.57,28.57,9800.0,24.0029,24.0029,24.0029,24.0029,9800.0
2012-03-22 13:10:00,28.57,28.58,28.55,28.55,21400.0,24.0029,24.0113,23.9861,23.9861,21400.0
2012-03-22 13:15:00,28.55,28.56,28.54,28.56,16800.0,23.9861,23.9945,23.9777,23.9945,16800.0
2012-03-22 13:20:00,28.55,28.56,28.54,28.55,11600.0,23.9861,23.9945,23.9777,23.9861,11600.0
2012-03-22 13:25:00,28.55,28.55,28.53,28.54,19600.0,23.9861,23.9861,23.9693,23.9777,19600.0
2012-03-22 13:30:00,28.54,28.55,28.52,28.53,13200.0,23.9777,23.9861,23.9609,23.9693,13200.0
2012-03-22 13:35:00,28.53,28.55,28.52,28.54,10600.0,23.9693,23.9861,23.9609,23.9777,10600.0
2012-03-22 13:40:00,28.54,28.54,28.52,28.54,20000.0,23.9777,23.9777,23.9609,23.9777,20000.0
2012-03-22 13:45:00,28.54,28.54,28.54,28.54,3400.0,23.9777,23.9777,23.9777,23.9777,3400.0
2012-03-22 13:50:00,28.54,28.55,28.53,28.54,19200.0,23.9777,23.9861,23.9693,23.9777,19200.0
2012-03-22 13:55:00,28.54,28.56,28.53,28.54,15800.0,23.9777,23.9945,23.9693,23.9777,15800.0
2012-03-22 14:00:00,28.55,28.55,28.51,28.52,19400.0,23.9861,23.9861,23.9525,23.9609,19400.0
2012-03-22 14:05:00,28.53,28.56,28.53,28.55,14200.0,23.9693,23.9945,23.9693,23.9861,14200.0
2012-03-22 14:10:00,28.55,28.56,28.55,28.55,17800.0,23.9861,23.9945,23.9861,23.9861,17800.0
2012-03-22 14:15:00,28.55,28.55,28.53,28.54,15200.0,23.9861,23.9861,23.9693,23.9777,15200.0
2012-03-22 14:20:00,28.54,28.56,28.54,28.55,13600.0,23.9777,23.9945,23.9777,23.9861,13600.0
2012-03-22 14:25:00,28.55,28.58,28.54,28.58,17400.0,23.9861,24.0113,23.9777,24.0113,17400.0
2012-03-22 14:30:00,28.58,28.59,28.57,28.59,11800.0,24.0113,24.0197,24.0029,24.0197,11800.0
2012-03-22 14:35:00,28.58,28.59,28.57,28.57,13000.0,24.0113,24.0197,24.0029,24.0029,13000.0
2012-03-22 14:40:00,28.57,28.57,28.56,28.56,13600.0,24.0029,24.0029,23.9945,23.9945,13600.0
2012-03-22 14:45:00,28.56,28.56,28.53,28.53,11800.0,23.9945,23.9945,23.9693,23.9693,11800.0
2012-03-22 14:50:00,28.53,28.54,28.53,28.54,13800.0,23.9693,23.9777,23.9693,23.9777,13800.0
2012-03-22 14:55:00,28.54,28.56,28.54,28.55,24400.0,23.9777,23.9945,23.9777,23.9861,24400.0
2012-03-22 15:00:00,28.56,28.56,28.54,28.54,30800.0,23.9945,23.9945,23.9777,23.9777,30800.0
2012-03-22 15:05:00,28.54,28.55,28.52,28.54,17400.0,23.9777,23.9861,23.9609,23.9777,17400.0
2012-03-22 15:10:00,28.55,28.57,28.54,28.56,18800.0,23.9861,24.0029,23.9777,23.9945,18800.0
2012-03-22 15:15:00,28.57,28.57,28.54,28.55,47800.0,24.0029,24.0029,23.9777,23.9861,47800.0
2012-03-22 15:20:00,28.55,28.57,28.55,28.56,24400.0,23.9861,24.0029,23.9861,23.9945,24400.0
2012-03-22 15:25:00,28.57,28.57,28.57,28.57,20800.0,24.0029,24.0029,24.0029,24.0029,20800.0
2012-03-22 15:30:00,28.57,28.58,28.56,28.57,25400.0,24.0029,24.0113,23.9945,24.0029,25400.0
2012-03-22 15:35:00,28.57,28.62,28.57,28.61,48800.0,24.0029,24.0449,24.0029,24.0365,48800.0
2012-03-22 15:40:00,28.62,28.66,28.61,28.64,55400.0,24.0449,24.0785,24.0365,24.0617,55400.0
2012-03-22 15:45:00,28.64,28.67,28.62,28.65,89400.0,24.0617,24.0869,24.0449,24.0701,89400.0
2012-03-22 15:50:00,28.65,28.66,28.63,28.65,98200.0,24.0701,24.0785,24.0533,24.0701,98200.0
2012-03-22 15:55:00,28.64,28.64,28.6,28.61,95800.0,24.0617,24.0617,24.0281,24.0365,95800.0
2012-03-23 09:30:00,28.5,28.56,28.29,28.34,102800.0,23.9441,23.9945,23.7677,23.8097,102800.0
2012-03-23 09:35:00,28.34,28.36,28.29,28.31,35800.0,23.8097,23.8265,23.7677,23.7845,35800.0
2012-03-23 09:40:00,28.3,28.31,28.28,28.31,35800.0,23.7761,23.7845,23.7593,23.7845,35800.0
2012-03-23 09:45:00,28.31,28.36,28.31,28.32,34400.0,23.7845,23.8265,23.7845,23.7929,34400.0
2012-03-23 09:50:00,28.33,28.34,28.28,28.3,44600.0,23.8013,23.8097,23.7593,23.7761,44600.0
2012-03-23 09:55:00,28.3,28.31,28.17,28.2,75000.0,23.7761,23.7845,23.6668,23.692,75000.0
2012-03-23 10:00:00,28.21,28.25,28.19,28.2,78000.0,23.7004,23.7341,23.6836,23.692,78000.0
2012-03-23 10:05:00,28.2,28.2,28.11,28.11,56800.0,23.692,23.692,23.6164,23.6164,56800.0
2012-03-23 10:10:00,28.1,28.11,28.07,28.1,49000.0,23.608,23.6164,23.5828,23.608,49000.0
2012-03-23 10:15:00,28.1,28.12,28.07,28.07,122600.0,23.608,23.6248,23.5828,23.5828,122600.0
2012-03-23 10:20:00,28.07,28.13,28.06,28.13,34200.0,23.5828,23.6332,23.5744,23.6332,34200.0
2012-03-23 10:25:00,28.13,28.14,28.1,28.1,27200.0,23.6332,23.6416,23.608,23.608,27200.0
2012-03-23 10:30:00,28.1,28.18,28.09,28.16,77400.0,23.608,23.6752,23.5996,23.6584,77400.0
2012-03-23 10:35:00,28.16,28.29,28.16,28.29,115000.0,23.6584,23.7677,23.6584,23.7677,115000.0
2012-03-23 10:40:00,28.28,28.31,28.27,28.3,67000.0,23.7593,23.7845,23.7509,23.7761,67000.0
2012-03-23 10:45:00,28.3,28.31,28.26,28.29,65600.0,23.7761,23.7845,23.7425,23.7677,65600.0
2012-03-23 10:50:00,28.28,28.3,28.26,28.27,30400.0,23.7593,23.7761,23.7425,23.7509,30400.0
2012-03-23 10:55:00,28.27,28.28,28.24,28.25,29200.0,23.7509,23.7593,23.7257,23.7341,29200.0
2012-03-23 11:00:00,28.25,28.25,28.23,28.24,129800.0,23.7341,23.7341,23.7172,23.7257,129800.0
2012-03-23 11:05:00,28.24,28.28,28.23,28.28,39000.0,23.7257,23.7593,23.7172,23.7593,39000.0
2012-03-23 11:10:00,28.28,28.33,28.27,28.32,97400.0,23.7593,23.8013,23.7509,23.7929,97400.0
2012-03-23 11:15:00,28.33,28.41,28.31,28.4,66000.0,23.8013,23.8685,23.7845,23.8601,66000.0
2012-03-23 11:20:00,28.4,28.41,28.3,28.38,118600.0,23.8601,23.8685,23.7761,23.8433,118600.0
2012-03-23 11:25:00,28.39,28.44,28.39,28.44,18200.0,23.8517,23.8937,23.8517,23.8937,18200.0
2012-03-23 11:30:00,28.45,28.53,28.45,28.52,58600.0,23.9021,23.9693,23.9021,23.9609,58600.0
2012-03-23 11:35:00,28.52,28.55,28.52,28.54,14200.0,23.9609,23.9861,23.9609,23.9777,14200.0
2012-03-23 11:40:00,28.53,28.53,28.49,28.5,17600.0,23.9693,23.9693,23.9357,23.9441,17600.0
2012-03-23 11:45:00,28.5,28.5,28.48,28.5,17400.0,23.9441,23.9441,23.9273,23.9441,17400.0
2012-03-23 11:50:00,28.51,28.52,28.49,28.52,19000.0,23.9525,23.9609,23.9357,23.9609,19000.0
2012-03-23 11:55:00,28.52,28.53,28.52,28.53,8800.0,23.9609,23.9693,23.9609,23.9693,8800.0
2012-03-23 12:00:00,28.53,28.53,28.5,28.51,6400.0,23.9693,23.9693,23.9441,23.9525,6400.0
2012-03-23 12:05:00,28.5,28.51,28.5,28.5,12800.0,23.9441,23.9525,23.9441,23.9441,12800.0
2012-03-23 12:10:00,28.5,28.5,28.49,28.49,13200.0,23.9441,23.9441,23.9357,23.9357,13200.0
2012-03-23 12:15:00,28.49,28.49,28.46,28.46,33800.0,23.9357,23.9357,23.9105,23.9105,33800.0
2012-03-23 12:20:00,28.47,28.47,28.43,28.44,19200.0,23.9189,23.9189,23.8853,23.8937,19200.0
2012-03-23 12:25:00,28.44,28.45,28.42,28.42,62000.0,23.8937,23.9021,23.8769,23.8769,62000.0
2012-03-23 12:30:00,28.42,28.44,28.42,28.43,7600.0,23.8769,23.8937,23.8769,23.8853,7600.0
2012-03-23 12:35:00,28.43,28.43,28.43,28.43,3600.0,23.8853,23.8853,23.8853,23.8853,3600.0
2012-03-23 12:40:00,28.43,28.48,28.43,28.48,17000.0,23.8853,23.9273,23.8853,23.9273,17000.0
2012-03-23 12:45:00,28.48,28.48,28.47,28.47,3400.0,23.9273,23.9273,23.9189,23.9189,3400.0
2012-03-23 12:50:00,28.47,28.47,28.43,28.44,16600.0,23.9189,23.9189,23.8853,23.8937,16600.0
2012-03-23 12:55:00,28.44,28.45,28.43,28.44,6800.0,23.8937,23.9021,23.8853,23.8937,6800.0
2012-03-23 13:00:00,28.44,28.44,28.42,28.43,6000.0,23.8937,23.8937,23.8769,23.8853,6000.0
2012-03-23 13:05:00,28.43,28.45,28.43,28.45,7800.0,23.8853,23.9021,23.8853,23.9021,7800.0
2012-03-23 13:10:00,28.43,28.45,28.43,28.45,4200.0,23.8853,23.9021,23.8853,23.9021,4200.0
2012-03-23 13:15:00,28.45,28.48,28.45,28.47,4800.0,23.9021,23.9273,23.9021,23.9189,4800.0
2012-03-23 13:20:00,28.47,28.49,28.47,28.49,5400.0,23.9189,23.9357,23.9189,23.9357,5400.0
2012-03-23 13:25:00,28.48,28.48,28.46,28.48,12200.0,23.9273,23.9273,23.9105,23.9273,12200.0
2012-03-23 13:30:00,28.47,28.48,28.46,28.47,16000.0,23.9189,23.9273,23.9105,23.9189,16000.0
2012-03-23 13:35:00,28.46,28.48,28.46,28.48,9200.0,23.9105,23.9273,23.9105,23.9273,9200.0
2012-03-23 13:40:00,28.48,28.48,28.47,28.48,8400.0,23.9273,23.9273,23.9189,23.9273,8400.0
2012-03-23 13:45:00,28.48,28.49,28.47,28.47,6800.0,23.9273,23.9357,23.9189,23.9189,6800.0
2012-03-23 13:50:00,28.48,28.49,28.46,28.47,21600.0,23.9273,23.9357,23.9105,23.9189,21600.0
2012-03-23 13:55:00,28.48,28.51,28.47,28.5,12400.0,23.9273,23.9525,23.9189,23.9441,12400.0
2012-03-23 14:00:00,28.5,28.51,28.5,28.51,7400.0,23.9441,23.9525,23.9441,23.9525,7400.0
2012-03-23 14:05:00,28.5,28.51,28.5,28.5,7600.0,23.9441,23.9525,23.9441,23.9441,7600.0
2012-03-23 14:10:00,28.5,28.52,28.5,28.52,9800.0,23.9441,23.9609,23.9441,23.9609,9800.0
2012-03-23 14:15:00,28.52,28.57,28.52,28.56,20200.0,23.9609,24.0029,23.9609,23.9945,20200.0
2012-03-23 14:20:00,28.57,28.57,28.56,28.57,6600.0,24.0029,24.0029,23.9945,24.0029,6600.0
2012-03-23 14:25:00,28.56,28.58,28.56,28.58,8200.0,23.9945,24.0113,23.9945,24.0113,8200.0
2012-03-23 14:30:00,28.57,28.59,28.55,28.58,40200.0,24.0029,24.0197,23.9861,24.0113,40200.0
2012-03-23 14:35:00,28.59,28.59,28.57,28.58,7000.0,24.0197,24.0197,24.0029,24.0113,7000.0
2012-03-23 14:40:00,28.58,28.59,28.55,28.55,8000.0,24.0113,24.0197,23.9861,23.9861,8000.0
2012-03-23 14:45:00,28.56,28.58,28.55,28.58,37200.0,23.9945,24.0113,23.9861,24.0113,37200.0
2012-03-23 14:50:00,28.58,28.6,28.58,28.59,5600.0,24.0113,24.0281,24.0113,24.0197,5600.0
2012-03-23 14:55:00,28.6,28.6,28.56,28.57,13000.0,24.0281,24.0281,23.9945,24.0029,13000.0
2012-03-23 15:00:00,28.56,28.57,28.56,28.56,6200.0,23.9945,24.0029,23.9945,23.9945,6200.0
2012-03-23 15:05:00,28.57,28.58,28.57,28.57,9200.0,24.0029,24.0113,24.0029,24.0029,9200.0
2012-03-23 15:10:00,28.57,28.57,28.55,28.56,22800.0,24.0029,24.0029,23.9861,23.9945,22800.0
2012-03-23 15:15:00,28.57,28.57,28.56,28.57,5800.0,24.0029,24.0029,23.9945,24.0029,5800.0
2012-03-23 15:20:00,28.57,28.59,28.57,28.59,13800.0,24.0029,24.0197,24.0029,24.0197,13800.0
2012-03-23 15:25:00,28.59,28.6,28.59,28.59,22800.0,24.0197,24.0281,24.0197,24.0197,22800.0
2012-03-23 15:30:00,28.59,28.6,28.58,28.6,26200.0,24.0197,24.0281,24.0113,24.0281,26200.0
2012-03-23 15:35:00,28.6,28.6,28.57,28.59,12800.0,24.0281,24.0281,24.0029,24.0197,12800.0
2012-03-23 15:40:00,28.59,28.59,28.58,28.58,21600.0,24.0197,24.0197,24.0113,24.0113,21600.0
2012-03-23 15:45:00,28.58,28.59,28.57,28.57,36400.0,24.0113,24.0197,24.0029,24.0029,36400.0
2012-03-23 15:50:00,28.57,28.57,28.54,28.56,73200.0,24.0029,24.0029,23.9777,23.9945,73200.0
2012-03-23 15:55:00,28.56,28.59,28.55,28.55,105600.0,23.9945,24.0197,23.9861,23.9861,105600.0
2012-03-26 09:30:00,28.77,28.97,28.75,28.93,183400.0,24.1709,24.339,24.1541,24.3053,183400.0
2012-03-26 09:35:00,28.95,29.23,28.95,29.18,190400.0,24.3222,24.5574,24.3222,24.5154,190400.0
2012-03-26 09:40:00,29.21,29.32,29.17,29.18,234400.0,24.5406,24.633,24.507,24.5154,234400.0
2012-03-26 09:45:00,29.18,29.25,29.11,29.22,131200.0,24.5154,24.5742,24.4566,24.549,131200.0
2012-03-26 09:50:00,29.22,29.22,29.1,29.13,74600.0,24.549,24.549,24.4482,24.4734,74600.0
2012-03-26 09:55:00,29.13,29.14,29.04,29.09,46400.0,24.4734,24.4818,24.3978,24.4398,46400.0
2012-03-26 10:00:00,29.06,29.18,29.06,29.15,49200.0,24.4146,24.5154,24.4146,24.4902,49200.0
2012-03-26 10:05:00,29.15,29.18,29.13,29.17,54800.0,24.4902,24.5154,24.4734,24.507,54800.0
2012-03-26 10:10:00,29.18,29.18,29.13,29.13,59800.0,24.5154,24.5154,24.4734,24.4734,59800.0
2012-03-26 10:15:00,29.13,29.16,29.08,29.11,37600.0,24.4734,24.4986,24.4314,24.4566,37600.0
2012-03-26 10:20:00,29.11,29.12,29.07,29.08,33600.0,24.4566,24.465,24.423,24.4314,33600.0
2012-03-26 10:25:00,29.08,29.11,29.08,29.08,38600.0,24.4314,24.4566,24.4314,24.4314,38600.0
2012-03-26 10:30:00,29.07,29.07,29.04,29.05,33600.0,24.423,24.423,24.3978,24.4062,33600.0
2012-03-26 10:35:00,29.05,29.06,28.97,28.97,41600.0,24.4062,24.4146,24.339,24.339,41600.0
2012-03-26 10:40:00,28.97,29.0,28.95,28.98,68000.0,24.339,24.3642,24.3222,24.3474,68000.0
2012-03-26 10:45:00,28.98,29.0,28.97,28.99,76600.0,24.3474,24.3642,24.339,24.3558,76600.0
2012-03-26 10:50:00,28.99,29.0,28.99,29.0,14000.0,24.3558,24.3642,24.3558,24.3642,14000.0
2012-03-26 10:55:00,29.0,29.03,29.0,29.03,65000.0,24.3642,24.3894,24.3642,24.3894,65000.0
2012-03-26 11:00:00,29.02,29.03,29.0,29.02,31200.0,24.381,24.3894,24.3642,24.381,31200.0
2012-03-26 11:05:00,29.02,29.02,29.01,29.02,36800.0,24.381,24.381,24.3726,24.381,36800.0
2012-03-26 11:10:00,29.02,29.02,29.01,29.02,18200.0,24.381,24.381,24.3726,24.381,18200.0
2012-03-26 11:15:00,29.02,29.03,29.0,29.03,27000.0,24.381,24.3894,24.3642,24.3894,27000.0
2012-03-26 11:20:00,29.03,29.03,29.01,29.03,46600.0,24.3894,24.3894,24.3726,24.3894,46600.0
2012-03-26 11:25:00,29.03,29.08,29.02,29.08,60200.0,24.3894,24.4314,24.381,24.4314,60200.0
2012-03-26 11:30:00,29.08,29.11,29.08,29.11,20400.0,24.4314,24.4566,24.4314,24.4566,20400.0
2012-03-26 11:35:00,29.1,29.14,29.1,29.13,49400.0,24.4482,24.4818,24.4482,24.4734,49400.0
2012-03-26 11:40:00,29.13,29.13,29.11,29.13,54600.0,24.4734,24.4734,24.4566,24.4734,54600.0
2012-03-26 11:45:00,29.12,29.15,29.12,29.15,49600.0,24.465,24.4902,24.465,24.4902,49600.0
2012-03-26 11:50:00,29.15,29.15,29.15,29.15,35400.0,24.4902,24.4902,24.4902,24.4902,35400.0
2012-03-26 11:55:00,29.15,29.15,29.15,29.15,26400.0,24.4902,24.4902,24.4902,24.4902,26400.0
2012-03-26 12:00:00,29.15,29.18,29.15,29.18,56400.0,24.4902,24.5154,24.4902,24.5154,56400.0
2012-03-26 12:05:00,29.17,29.18,29.17,29.18,44800.0,24.507,24.5154,24.507,24.5154,44800.0
2012-03-26 12:10:00,29.18,29.18,29.13,29.14,84000.0,24.5154,24.5154,24.4734,24.4818,84000.0
2012-03-26 12:15:00,29.14,29.18,29.14,29.18,30200.0,24.4818,24.5154,24.4818,24.5154,30200.0
2012-03-26 12:20:00,29.18,29.19,29.15,29.16,28200.0,24.5154,24.5238,24.4902,24.4986,28200.0
2012-03-26 12:25:00,29.16,29.17,29.12,29.15,83000.0,24.4986,24.507,24.465,24.4902,83000.0
2012-03-26 12:30:00,29.14,29.14,29.12,29.12,26800.0,24.4818,24.4818,24.465,24.465,26800.0
2012-03-26 12:35:00,29.12,29.14,29.1,29.11,49400.0,24.465,24.4818,24.4482,24.4566,49400.0
2012-03-26 12:40:00,29.1,29.11,29.08,29.08,20600.0,24.4482,24.4566,24.4314,24.4314,20600.0
2012-03-26 12:45:00,29.08,29.11,29.07,29.11,42600.0,24.4314,24.4566,24.423,24.4566,42600.0
2012-03-26 12:50:00,29.11,29.13,29.11,29.12,42800.0,24.4566,24.4734,24.4566,24.465,42800.0
2012-03-26 12:55:00,29.13,29.14,29.11,29.13,31400.0,24.4734,24.4818,24.4566,24.4734,31400.0
2012-03-26 13:00:00,29.13,29.14,29.13,29.14,39800.0,24.4734,24.4818,24.4734,24.4818,39800.0
2012-03-26 13:05:00,29.13,29.16,29.13,29.15,50800.0,24.4734,24.4986,24.4734,24.4902,50800.0
2012-03-26 13:10:00,29.15,29.16,29.15,29.15,11000.0,24.4902,24.4986,24.4902,24.4902,11000.0
2012-03-26 13:15:00,29.16,29.18,29.15,29.18,64000.0,24.4986,24.5154,24.4902,24.5154,64000.0
2012-03-26 13:20:00,29.18,29.2,29.18,29.19,19000.0,24.5154,24.5322,24.5154,24.5238,19000.0
2012-03-26 13:25:00,29.19,29.24,29.19,29.22,54200.0,24.5238,24.5658,24.5238,24.549,54200.0
2012-03-26 13:30:00,29.21,29.22,29.21,29.22,25600.0,24.5406,24.549,24.5406,24.549,25600.0
2012-03-26 13:35:00,29.22,29.25,29.22,29.23,40600.0,24.549,24.5742,24.549,24.5574,40600.0
2012-03-26 13:40:00,29.22,29.23,29.22,29.23,18200.0,24.549,24.5574,24.549,24.5574,18200.0
2012-03-26 13:45:00,29.23,29.23,29.22,29.22,25600.0,24.5574,24.5574,24.549,24.549,25600.0
2012-03-26 13:50:00,29.22,29.23,29.2,29.21,22600.0,24.549,24.5574,24.5322,24.5406,22600.0
2012-03-26 13:55:00,29.21,29.22,29.2,29.21,23000.0,24.5406,24.549,24.5322,24.5406,23000.0
2012-03-26 14:00:00,29.21,29.22,29.21,29.22,9200.0,24.5406,24.549,24.5406,24.549,9200.0
2012-03-26 14:05:00,29.22,29.23,29.21,29.23,32200.0,24.549,24.5574,24.5406,24.5574,32200.0
2012-03-26 14:10:00,29.23,29.24,29.23,29.23,21400.0,24.5574,24.5658,24.5574,24.5574,21400.0
2012-03-26 14:15:00,29.24,29.25,29.23,29.24,33400.0,24.5658,24.5742,24.5574,24.5658,33400.0
2012-03-26 14:20:00,29.24,29.28,29.23,29.27,62400.0,24.5658,24.5994,24.5574,24.591,62400.0
2012-03-26 14:25:00,29.27,29.28,29.25,29.26,20400.0,24.591,24.5994,24.5742,24.5826,20400.0
2012-03-26 14:30:00,29.27,29.27,29.24,29.27,32800.0,24.591,24.591,24.5658,24.591,32800.0
2012-03-26 14:35:00,29.27,29.27,29.26,29.27,19000.0,24.591,24.591,24.5826,24.591,19000.0
2012-03-26 14:40:00,29.27,29.34,29.27,29.33,198800.0,24.591,24.6498,24.591,24.6414,198800.0
2012-03-26 14:45:00,29.32,29.33,29.3,29.33,35000.0,24.633,24.6414,24.6162,24.6414,35000.0
2012-03-26 14:50:00,29.33,29.33,29.32,29.32,18600.0,24.6414,24.6414,24.633,24.633,18600.0
2012-03-26 14:55:00,29.32,29.34,29.32,29.33,25400.0,24.633,24.6498,24.633,24.6414,25400.0
2012-03-26 15:00:00,29.33,29.34,29.32,29.34,69000.0,24.6414,24.6498,24.633,24.6498,69000.0
2012-03-26 15:05:00,29.34,29.35,29.34,29.35,48800.0,24.6498,24.6582,24.6498,24.6582,48800.0
2012-03-26 15:10:00,29.35,29.35,29.34,29.35,20600.0,24.6582,24.6582,24.6498,24.6582,20600.0
2012-03-26 15:15:00,29.35,29.39,29.33,29.38,131800.0,24.6582,24.6918,24.6414,24.6834,131800.0
2012-03-26 15:20:00,29.37,29.38,29.36,29.36,34000.0,24.675,24.6834,24.6666,24.6666,34000.0
2012-03-26 15:25:00,29.36,29.37,29.34,29.35,64800.0,24.6666,24.675,24.6498,24.6582,64800.0
2012-03-26 15:30:00,29.35,29.36,29.33,29.35,148400.0,24.6582,24.6666,24.6414,24.6582,148400.0
2012-03-26 15:35:00,29.35,29.36,29.34,29.35,80400.0,24.6582,24.6666,24.6498,24.6582,80400.0
2012-03-26 15:40:00,29.35,29.36,29.34,29.35,104800.0,24.6582,24.6666,24.6498,24.6582,104800.0
2012-03-26 15:45:00,29.35,29.39,29.34,29.39,148600.0,24.6582,24.6918,24.6498,24.6918,148600.0
2012-03-26 15:50:00,29.39,29.39,29.36,29.36,119400.0,24.6918,24.6918,24.6666,24.6666,119400.0
2012-03-26 15:55:00,29.36,29.39,29.36,29.39,192200.0,24.6666,24.6918,24.6666,24.6918,192200.0
2012-03-27 09:30:00,29.45,29.45,29.33,29.33,84400.0,24.7422,24.7422,24.6414,24.6414,84400.0
2012-03-27 09:35:00,29.36,29.42,29.29,29.35,48800.0,24.6666,24.717,24.6078,24.6582,48800.0
2012-03-27 09:40:00,29.35,29.44,29.35,29.35,40800.0,24.6582,24.7338,24.6582,24.6582,40800.0
2012-03-27 09:45:00,29.35,29.4,29.33,29.39,70000.0,24.6582,24.7002,24.6414,24.6918,70000.0
2012-03-27 09:50:00,29.39,29.39,29.35,29.36,43400.0,24.6918,24.6918,24.6582,24.6666,43400.0
2012-03-27 09:55:00,29.36,29.36,29.29,29.35,61000.0,24.6666,24.6666,24.6078,24.6582,61000.0
2012-03-27 10:00:00,29.35,29.42,29.35,29.39,67200.0,24.6582,24.717,24.6582,24.6918,67200.0
2012-03-27 10:05:00,29.39,29.46,29.38,29.46,43000.0,24.6918,24.7506,24.6834,24.7506,43000.0
2012-03-27 10:10:00,29.46,29.5,29.46,29.48,62000.0,24.7506,24.7842,24.7506,24.7674,62000.0
2012-03-27 10:15:00,29.48,29.49,29.44,29.46,31600.0,24.7674,24.7758,24.7338,24.7506,31600.0
2012-03-27 10:20:00,29.46,29.47,29.45,29.46,39400.0,24.7506,24.759,24.7422,24.7506,39400.0
2012-03-27 10:25:00,29.46,29.46,29.44,29.45,33200.0,24.7506,24.7506,24.7338,24.7422,33200.0
2012-03-27 10:30:00,29.45,29.45,29.4,29.41,42400.0,24.7422,24.7422,24.7002,24.7086,42400.0
2012-03-27 10:35:00,29.41,29.43,29.41,29.43,28800.0,24.7086,24.7254,24.7086,24.7254,28800.0
2012-03-27 10:40:00,29.43,29.46,29.41,29.43,25200.0,24.7254,24.7506,24.7086,24.7254,25200.0
2012-03-27 10:45:00,29.43,29.44,29.41,29.43,21600.0,24.7254,24.7338,24.7086,24.7254,21600.0
2012-03-27 10:50:00,29.42,29.42,29.39,29.4,27600.0,24.717,24.717,24.6918,24.7002,27600.0
2012-03-27 10:55:00,29.4,29.41,29.39,29.4,18000.0,24.7002,24.7086,24.6918,24.7002,18000.0
2012-03-27 11:00:00,29.4,29.43,29.39,29.43,22000.0,24.7002,24.7254,24.6918,24.7254,22000.0
2012-03-27 11:05:00,29.43,29.44,29.42,29.44,21200.0,24.7254,24.7338,24.717,24.7338,21200.0
2012-03-27 11:10:00,29.45,29.46,29.43,29.45,22600.0,24.7422,24.7506,24.7254,24.7422,22600.0
2012-03-27 11:15:00,29.45,29.45,29.4,29.4,22400.0,24.7422,24.7422,24.7002,24.7002,22400.0
2012-03-27 11:20:00,29.41,29.42,29.41,29.42,28000.0,24.7086,24.717,24.7086,24.717,28000.0
2012-03-27 11:25:00,29.42,29.44,29.42,29.42,17600.0,24.717,24.7338,24.717,24.717,17600.0
2012-03-27 11:30:00,29.42,29.45,29.42,29.43,16600.0,24.717,24.7422,24.717,24.7254,16600.0
2012-03-27 11:35:00,29.43,29.44,29.42,29.43,6800.0,24.7254,24.7338,24.717,24.7254,6800.0
2012-03-27 11:40:00,29.42,29.43,29.41,29.42,21400.0,24.717,24.7254,24.7086,24.717,21400.0
2012-03-27 11:45:00,29.42,29.45,29.42,29.45,15800.0,24.717,24.7422,24.717,24.7422,15800.0
2012-03-27 11:50:00,29.44,29.45,29.43,29.45,26800.0,24.7338,24.7422,24.7254,24.7422,26800.0
2012-03-27 11:55:00,29.44,29.45,29.43,29.45,13600.0,24.7338,24.7422,24.7254,24.7422,13600.0
2012-03-27 12:00:00,29.44,29.47,29.44,29.47,22400.0,24.7338,24.759,24.7338,24.759,22400.0
2012-03-27 12:05:00,29.47,29.48,29.47,29.48,12600.0,24.759,24.7674,24.759,24.7674,12600.0
2012-03-27 12:10:00,29.48,29.49,29.48,29.49,11000.0,24.7674,24.7758,24.7674,24.7758,11000.0
2012-03-27 12:15:00,29.49,29.49,29.48,29.48,25400.0,24.7758,24.7758,24.7674,24.7674,25400.0
2012-03-27 12:20:00,29.47,29.51,29.47,29.51,64400.0,24.759,24.7926,24.759,24.7926,64400.0
2012-03-27 12:25:00,29.51,29.51,29.49,29.49,18200.0,24.7926,24.7926,24.7758,24.7758,18200.0
2012-03-27 12:30:00,29.49,29.5,29.49,29.5,14600.0,24.7758,24.7842,24.7758,24.7842,14600.0
2012-03-27 12:35:00,29.5,29.5,29.49,29.49,12800.0,24.7842,24.7842,24.7758,24.7758,12800.0
2012-03-27 12:40:00,29.49,29.52,29.48,29.5,40800.0,24.7758,24.801,24.7674,24.7842,40800.0
2012-03-27 12:45:00,29.5,29.5,29.49,29.5,14200.0,24.7842,24.7842,24.7758,24.7842,14200.0
2012-03-27 12:50:00,29.49,29.5,29.47,29.5,45800.0,24.7758,24.7842,24.759,24.7842,45800.0
2012-03-27 12:55:00,29.5,29.51,29.49,29.5,27800.0,24.7842,24.7926,24.7758,24.7842,27800.0
2012-03-27 13:00:00,29.5,29.5,29.47,29.49,60800.0,24.7842,24.7842,24.759,24.7758,60800.0
2012-03-27 13:05:00,29.49,29.5,29.48,29.5,31400.0,24.7758,24.7842,24.7674,24.7842,31400.0
2012-03-27 13:10:00,29.5,29.5,29.5,29.5,20400.0,24.7842,24.7842,24.7842,24.7842,20400.0
2012-03-27 13:15:00,29.5,29.5,29.5,29.5,31000.0,24.7842,24.7842,24.7842,24.7842,31000.0
2012-03-27 13:20:00,29.5,29.51,29.5,29.51,33400.0,24.7842,24.7926,24.7842,24.7926,33400.0
2012-03-27 13:25:00,29.51,29.52,29.5,29.52,12000.0,24.7926,24.801,24.7842,24.801,12000.0
2012-03-27 13:30:00,29.52,29.52,29.5,29.5,29800.0,24.801,24.801,24.7842,24.7842,29800.0
2012-03-27 13:35:00,29.5,29.53,29.5,29.53,33000.0,24.7842,24.8094,24.7842,24.8094,33000.0
2012-03-27 13:40:00,29.52,29.53,29.5,29.5,16200.0,24.801,24.8094,24.7842,24.7842,16200.0
2012-03-27 13:45:00,29.5,29.51,29.5,29.51,12200.0,24.7842,24.7926,24.7842,24.7926,12200.0
2012-03-27 13:50:00,29.52,29.52,29.5,29.5,12000.0,24.801,24.801,24.7842,24.7842,12000.0
2012-03-27 13:55:00,29.5,29.5,29.5,29.5,23800.0,24.7842,24.7842,24.7842,24.7842,23800.0
2012-03-27 14:00:00,29.5,29.51,29.49,29.5,24800.0,24.7842,24.7926,24.7758,24.7842,24800.0
2012-03-27 14:05:00,29.5,29.5,29.49,29.5,44400.0,24.7842,24.7842,24.7758,24.7842,44400.0
2012-03-27 14:10:00,29.5,29.52,29.48,29.49,42200.0,24.7842,24.801,24.7674,24.7758,42200.0
2012-03-27 14:15:00,29.49,29.5,29.49,29.5,31600.0,24.7758,24.7842,24.7758,24.7842,31600.0
2012-03-27 14:20:00,29.5,29.5,29.49,29.49,27800.0,24.7842,24.7842,24.7758,24.7758,27800.0
2012-03-27 14:25:00,29.49,29.5,29.49,29.5,23800.0,24.7758,24.7842,24.7758,24.7842,23800.0
2012-03-27 14:30:00,29.5,29.5,29.49,29.49,19000.0,24.7842,24.7842,24.7758,24.7758,19000.0
2012-03-27 14:35:00,29.5,29.5,29.49,29.5,14000.0,24.7842,24.7842,24.7758,24.7842,14000.0
2012-03-27 14:40:00,29.49,29.5,29.49,29.5,54200.0,24.7758,24.7842,24.7758,24.7842,54200.0
2012-03-27 14:45:00,29.5,29.51,29.49,29.5,32400.0,24.7842,24.7926,24.7758,24.7842,32400.0
2012-03-27 14:50:00,29.5,29.5,29.49,29.49,19000.0,24.7842,24.7842,24.7758,24.7758,19000.0
2012-03-27 14:55:00,29.49,29.52,29.48,29.51,90800.0,24.7758,24.801,24.7674,24.7926,90800.0
2012-03-27 15:00:00,29.51,29.52,29.47,29.5,59600.0,24.7926,24.801,24.759,24.7842,59600.0
2012-03-27 15:05:00,29.49,29.52,29.49,29.5,24000.0,24.7758,24.801,24.7758,24.7842,24000.0
2012-03-27 15:10:00,29.5,29.5,29.49,29.5,33600.0,24.7842,24.7842,24.7758,24.7842,33600.0
2012-03-27 15:15:00,29.5,29.5,29.48,29.49,57200.0,24.7842,24.7842,24.7674,24.7758,57200.0
2012-03-27 15:20:00,29.49,29.5,29.49,29.5,105600.0,24.7758,24.7842,24.7758,24.7842,105600.0
2012-03-27 15:25:00,29.5,29.5,29.49,29.5,80200.0,24.7842,24.7842,24.7758,24.7842,80200.0
2012-03-27 15:30:00,29.5,29.52,29.49,29.5,94800.0,24.7842,24.801,24.7758,24.7842,94800.0
2012-03-27 15:35:00,29.5,29.5,29.49,29.5,55400.0,24.7842,24.7842,24.7758,24.7842,55400.0
2012-03-27 15:40:00,29.5,29.5,29.5,29.5,52800.0,24.7842,24.7842,24.7842,24.7842,52800.0
2012-03-27 15:45:00,29.5,29.5,29.47,29.48,133800.0,24.7842,24.7842,24.759,24.7674,133800.0
2012-03-27 15:50:00,29.48,29.5,29.47,29.48,114200.0,24.7674,24.7842,24.759,24.7674,114200.0
2012-03-27 15:55:00,29.48,29.5,29.48,29.5,193200.0,24.7674,24.7842,24.7674,24.7842,193200.0
2012-03-28 09:30:00,29.5,29.5,29.31,29.42,80200.0,24.7842,24.7842,24.6246,24.717,80200.0
2012-03-28 09:35:00,29.41,29.41,29.36,29.39,28400.0,24.7086,24.7086,24.6666,24.6918,28400.0
2012-03-28 09:40:00,29.39,29.39,29.26,29.28,52800.0,24.6918,24.6918,24.5826,24.5994,52800.0
2012-03-28 09:45:00,29.29,29.39,29.22,29.31,161800.0,24.6078,24.6918,24.549,24.6246,161800.0
2012-03-28 09:50:00,29.31,29.34,29.28,29.31,50600.0,24.6246,24.6498,24.5994,24.6246,50600.0
2012-03-28 09:55:00,29.31,29.38,29.3,29.36,38800.0,24.6246,24.6834,24.6162,24.6666,38800.0
2012-03-28 10:00:00,29.37,29.39,29.33,29.35,31200.0,24.675,24.6918,24.6414,24.6582,31200.0
2012-03-28 10:05:00,29.36,29.37,29.32,29.34,31000.0,24.6666,24.675,24.633,24.6498,31000.0
2012-03-28 10:10:00,29.33,29.38,29.31,29.36,63600.0,24.6414,24.6834,24.6246,24.6666,63600.0
2012-03-28 10:15:00,29.36,29.4,29.31,29.32,93800.0,24.6666,24.7002,24.6246,24.633,93800.0
2012-03-28 10:20:00,29.33,29.43,29.33,29.42,72200.0,24.6414,24.7254,24.6414,24.717,72200.0
2012-03-28 10:25:00,29.42,29.42,29.36,29.4,54000.0,24.717,24.717,24.6666,24.7002,54000.0
2012-03-28 10:30:00,29.4,29.4,29.33,29.38,46400.0,24.7002,24.7002,24.6414,24.6834,46400.0
2012-03-28 10:35:00,29.38,29.43,29.38,29.43,144600.0,24.6834,24.7254,24.6834,24.7254,144600.0
2012-03-28 10:40:00,29.43,29.45,29.41,29.43,103400.0,24.7254,24.7422,24.7086,24.7254,103400.0
2012-03-28 10:45:00,29.43,29.44,29.41,29.43,33600.0,24.7254,24.7338,24.7086,24.7254,33600.0
2012-03-28 10:50:00,29.43,29.44,29.41,29.43,33000.0,24.7254,24.7338,24.7086,24.7254,33000.0
2012-03-28 10:55:00,29.43,29.43,29.41,29.42,119600.0,24.7254,24.7254,24.7086,24.717,119600.0
2012-03-28 11:00:00,29.42,29.43,29.41,29.41,141000.0,24.717,24.7254,24.7086,24.7086,141000.0
2012-03-28 11:05:00,29.41,29.43,29.41,29.42,116800.0,24.7086,24.7254,24.7086,24.717,116800.0
2012-03-28 11:10:00,29.42,29.43,29.41,29.42,46800.0,24.717,24.7254,24.7086,24.717,46800.0
2012-03-28 11:15:00,29.42,29.43,29.42,29.42,14200.0,24.717,24.7254,24.717,24.717,14200.0
2012-03-28 11:20:00,29.42,29.43,29.42,29.42,20400.0,24.717,24.7254,24.717,24.717,20400.0
2012-03-28 11:25:00,29.42,29.43,29.42,29.43,47000.0,24.717,24.7254,24.717,24.7254,47000.0
2012-03-28 11:30:00,29.43,29.43,29.35,29.38,97600.0,24.7254,24.7254,24.6582,24.6834,97600.0
2012-03-28 11:35:00,29.38,29.38,29.35,29.36,21600.0,24.6834,24.6834,24.6582,24.6666,21600.0
2012-03-28 11:40:00,29.36,29.36,29.34,29.34,26800.0,24.6666,24.6666,24.6498,24.6498,26800.0
2012-03-28 11:45:00,29.34,29.36,29.3,29.3,33200.0,24.6498,24.6666,24.6162,24.6162,33200.0
2012-03-28 11:50:00,29.3,29.31,29.25,29.29,94800.0,24.6162,24.6246,24.5742,24.6078,94800.0
2012-03-28 11:55:00,29.28,29.31,29.25,29.27,113000.0,24.5994,24.6246,24.5742,24.591,113000.0
2012-03-28 12:00:00,29.27,29.27,29.24,29.25,55600.0,24.591,24.591,24.5658,24.5742,55600.0
2012-03-28 12:05:00,29.25,29.25,29.22,29.22,26200.0,24.5742,24.5742,24.549,24.549,26200.0
2012-03-28 12:10:00,29.22,29.24,29.21,29.24,29800.0,24.549,24.5658,24.5406,24.5658,29800.0
2012-03-28 12:15:00,29.24,29.26,29.22,29.22,44800.0,24.5658,24.5826,24.549,24.549,44800.0
2012-03-28 12:20:00,29.22,29.23,29.16,29.16,41600.0,24.549,24.5574,24.4986,24.4986,41600.0
2012-03-28 12:25:00,29.17,29.23,29.16,29.23,54400.0,24.507,24.5574,24.4986,24.5574,54400.0
2012-03-28 12:30:00,29.23,29.23,29.18,29.2,36000.0,24.5574,24.5574,24.5154,24.5322,36000.0
2012-03-28 12:35:00,29.2,29.2,29.17,29.18,14400.0,24.5322,24.5322,24.507,24.5154,14400.0
2012-03-28 12:40:00,29.18,29.22,29.18,29.21,22800.0,24.5154,24.549,24.5154,24.5406,22800.0
2012-03-28 12:45:00,29.2,29.22,29.19,29.19,18000.0,24.5322,24.549,24.5238,24.5238,18000.0
2012-03-28 12:50:00,29.19,29.2,29.17,29.18,14400.0,24.5238,24.5322,24.507,24.5154,14400.0
2012-03-28 12:55:00,29.17,29.21,29.17,29.2,15800.0,24.507,24.5406,24.507,24.5322,15800.0
2012-03-28 13:00:00,29.2,29.23,29.2,29.23,18400.0,24.5322,24.5574,24.5322,24.5574,18400.0
2012-03-28 13:05:00,29.22,29.24,29.22,29.24,25400.0,24.549,24.5658,24.549,24.5658,25400.0
2012-03-28 13:10:00,29.24,29.26,29.22,29.22,40000.0,24.5658,24.5826,24.549,24.549,40000.0
2012-03-28 13:15:00,29.22,29.23,29.22,29.22,23400.0,24.549,24.5574,24.549,24.549,23400.0
2012-03-28 13:20:00,29.22,29.24,29.21,29.22,25400.0,24.549,24.5658,24.5406,24.549,25400.0
2012-03-28 13:25:00,29.22,29.25,29.21,29.24,28800.0,24.549,24.5742,24.5406,24.5658,28800.0
2012-03-28 13:30:00,29.24,29.26,29.24,29.26,32200.0,24.5658,24.5826,24.5658,24.5826,32200.0
2012-03-28 13:35:00,29.26,29.3,29.25,29.29,39800.0,24.5826,24.6162,24.5742,24.6078,39800.0
2012-03-28 13:40:00,29.3,29.35,29.3,29.31,107600.0,24.6162,24.6582,24.6162,24.6246,107600.0
2012-03-28 13:45:00,29.31,29.31,29.29,29.3,28400.0,24.6246,24.6246,24.6078,24.6162,28400.0
2012-03-28 13:50:00,29.3,29.34,29.28,29.33,50200.0,24.6162,24.6498,24.5994,24.6414,50200.0
2012-03-28 13:55:00,29.33,29.36,29.32,29.36,20400.0,24.6414,24.6666,24.633,24.6666,20400.0
2012-03-28 14:00:00,29.36,29.36,29.34,29.35,30600.0,24.6666,24.6666,24.6498,24.6582,30600.0
2012-03-28 14:05:00,29.34,29.35,29.33,29.34,64600.0,24.6498,24.6582,24.6414,24.6498,64600.0
2012-03-28 14:10:00,29.35,29.35,29.3,29.33,42200.0,24.6582,24.6582,24.6162,24.6414,42200.0
2012-03-28 14:15:00,29.33,29.34,29.33,29.34,22200.0,24.6414,24.6498,24.6414,24.6498,22200.0
2012-03-28 14:20:00,29.33,29.34,29.33,29.34,14400.0,24.6414,24.6498,24.6414,24.6498,14400.0
2012-03-28 14:25:00,29.34,29.35,29.33,29.34,40400.0,24.6498,24.6582,24.6414,24.6498,40400.0
2012-03-28 14:30:00,29.35,29.35,29.33,29.34,28400.0,24.6582,24.6582,24.6414,24.6498,28400.0
2012-03-28 14:35:00,29.34,29.36,29.33,29.35,39800.0,24.6498,24.6666,24.6414,24.6582,39800.0
2012-03-28 14:40:00,29.35,29.38,29.34,29.38,31200.0,24.6582,24.6834,24.6498,24.6834,31200.0
2012-03-28 14:45:00,29.38,29.4,29.37,29.4,34600.0,24.6834,24.7002,24.675,24.7002,34600.0
2012-03-28 14:50:00,29.4,29.41,29.38,29.39,35600.0,24.7002,24.7086,24.6834,24.6918,35600.0
2012-03-28 14:55:00,29.39,29.42,29.38,29.42,23800.0,24.6918,24.717,24.6834,24.717,23800.0
2012-03-28 15:00:00,29.42,29.45,29.42,29.43,37800.0,24.717,24.7422,24.717,24.7254,37800.0
2012-03-28 15:05:00,29.44,29.47,29.43,29.46,60400.0,24.7338,24.759,24.7254,24.7506,60400.0
2012-03-28 15:10:00,29.46,29.47,29.45,29.45,40600.0,24.7506,24.759,24.7422,24.7422,40600.0
2012-03-28 15:15:00,29.45,29.48,29.45,29.48,61800.0,24.7422,24.7674,24.7422,24.7674,61800.0
2012-03-28 15:20:00,29.48,29.48,29.47,29.48,52600.0,24.7674,24.7674,24.759,24.7674,52600.0
2012-03-28 15:25:00,29.48,29.5,29.48,29.49,117200.0,24.7674,24.7842,24.7674,24.7758,117200.0
2012-03-28 15:30:00,29.49,29.53,29.49,29.52,81800.0,24.7758,24.8094,24.7758,24.801,81800.0
2012-03-28 15:35:00,29.52,29.53,29.52,29.53,86800.0,24.801,24.8094,24.801,24.8094,86800.0
2012-03-28 15:40:00,29.53,29.59,29.52,29.58,109800.0,24.8094,24.8598,24.801,24.8514,109800.0
2012-03-28 15:45:00,29.58,29.61,29.57,29.57,240200.0,24.8514,24.8766,24.843,24.843,240200.0
2012-03-28 15:50:00,29.57,29.65,29.57,29.65,218000.0,24.843,24.9103,24.843,24.9103,218000.0
2012-03-28 15:55:00,29.65,29.68,29.61,29.67,421600.0,24.9103,24.9355,24.8766,24.9271,421600.0
2012-03-29 09:30:00,29.66,29.66,29.5,29.53,119000.0,24.9187,24.9187,24.7842,24.8094,119000.0
2012-03-29 09:35:00,29.55,29.55,29.43,29.44,53400.0,24.8262,24.8262,24.7254,24.7338,53400.0
2012-03-29 09:40:00,29.43,29.46,29.33,29.33,58000.0,24.7254,24.7506,24.6414,24.6414,58000.0
2012-03-29 09:45:00,29.33,29.42,29.32,29.41,60800.0,24.6414,24.717,24.633,24.7086,60800.0
2012-03-29 09:50:00,29.41,29.45,29.35,29.37,53600.0,24.7086,24.7422,24.6582,24.675,53600.0
2012-03-29 09:55:00,29.37,29.37,29.31,29.35,43200.0,24.675,24.675,24.6246,24.6582,43200.0
2012-03-29 10:00:00,29.35,29.49,29.34,29.49,59200.0,24.6582,24.7758,24.6498,24.7758,59200.0
2012-03-29 10:05:00,29.49,29.54,29.47,29.5,67200.0,24.7758,24.8178,24.759,24.7842,67200.0
2012-03-29 10:10:00,29.5,29.55,29.48,29.48,66600.0,24.7842,24.8262,24.7674,24.7674,66600.0
2012-03-29 10:15:00,29.48,29.49,29.41,29.43,40200.0,24.7674,24.7758,24.7086,24.7254,40200.0
2012-03-29 10:20:00,29.43,29.47,29.43,29.44,33400.0,24.7254,24.759,24.7254,24.7338,33400.0
2012-03-29 10:25:00,29.44,29.46,29.41,29.46,32000.0,24.7338,24.7506,24.7086,24.7506,32000.0
2012-03-29 10:30:00,29.46,29.49,29.45,29.49,42000.0,24.7506,24.7758,24.7422,24.7758,42000.0
2012-03-29 10:35:00,29.49,29.53,29.47,29.52,56000.0,24.7758,24.8094,24.759,24.801,56000.0
2012-03-29 10:40:00,29.53,29.63,29.53,29.63,55400.0,24.8094,24.8934,24.8094,24.8934,55400.0
2012-03-29 10:45:00,29.63,29.63,29.54,29.55,40800.0,24.8934,24.8934,24.8178,24.8262,40800.0
2012-03-29 10:50:00,29.55,29.56,29.49,29.5,32400.0,24.8262,24.8346,24.7758,24.7842,32400.0
2012-03-29 10:55:00,29.5,29.54,29.5,29.53,33800.0,24.7842,24.8178,24.7842,24.8094,33800.0
2012-03-29 11:00:00,29.53,29.53,29.48,29.53,22000.0,24.8094,24.8094,24.7674,24.8094,22000.0
2012-03-29 11:05:00,29.53,29.54,29.53,29.53,23400.0,24.8094,24.8178,24.8094,24.8094,23400.0
2012-03-29 11:10:00,29.54,29.54,29.49,29.52,33200.0,24.8178,24.8178,24.7758,24.801,33200.0
2012-03-29 11:15:00,29.51,29.53,29.46,29.47,43400.0,24.7926,24.8094,24.7506,24.759,43400.0
2012-03-29 11:20:00,29.48,29.48,29.43,29.43,33400.0,24.7674,24.7674,24.7254,24.7254,33400.0
2012-03-29 11:25:00,29.43,29.46,29.42,29.42,42000.0,24.7254,24.7506,24.717,24.717,42000.0
2012-03-29 11:30:00,29.41,29.43,29.39,29.42,21600.0,24.7086,24.7254,24.6918,24.717,21600.0
2012-03-29 11:35:00,29.42,29.42,29.34,29.34,25200.0,24.717,24.717,24.6498,24.6498,25200.0
2012-03-29 11:40:00,29.34,29.36,29.33,29.33,75000.0,24.6498,24.6666,24.6414,24.6414,75000.0
2012-03-29 11:45:00,29.32,29.33,29.31,29.32,21600.0,24.633,24.6414,24.6246,24.633,21600.0
2012-03-29 11:50:00,29.31,29.32,29.28,29.29,60200.0,24.6246,24.633,24.5994,24.6078,60200.0
2012-03-29 11:55:00,29.28,29.29,29.21,29.24,93600.0,24.5994,24.6078,24.5406,24.5658,93600.0
2012-03-29 12:00:00,29.25,29.31,29.25,29.31,29400.0,24.5742,24.6246,24.5742,24.6246,29400.0
2012-03-29 12:05:00,29.3,29.31,29.29,29.3,22000.0,24.6162,24.6246,24.6078,24.6162,22000.0
2012-03-29 12:10:00,29.29,29.32,29.28,29.29,21000.0,24.6078,24.633,24.5994,24.6078,21000.0
2012-03-29 12:15:00,29.29,29.3,29.27,29.28,22200.0,24.6078,24.6162,24.591,24.5994,22200.0
2012-03-29 12:20:00,29.29,29.29,29.25,29.27,46800.0,24.6078,24.6078,24.5742,24.591,46800.0
2012-03-29 12:25:00,29.26,29.28,29.25,29.25,20400.0,24.5826,24.5994,24.5742,24.5742,20400.0
2012-03-29 12:30:00,29.25,29.25,29.2,29.23,42200.0,24.5742,24.5742,24.5322,24.5574,42200.0
2012-03-29 12:35:00,29.22,29.23,29.2,29.22,19600.0,24.549,24.5574,24.5322,24.549,19600.0
2012-03-29 12:40:00,29.22,29.25,29.22,29.24,19600.0,24.549,24.5742,24.549,24.5658,19600.0
2012-03-29 12:45:00,29.24,29.24,29.19,29.2,20600.0,24.5658,24.5658,24.5238,24.5322,20600.0
2012-03-29 12:50:00,29.2,29.24,29.2,29.23,14600.0,24.5322,24.5658,24.5322,24.5574,14600.0
2012-03-29 12:55:00,29.23,29.28,29.23,29.27,74200.0,24.5574,24.5994,24.5574,24.591,74200.0
2012-03-29 13:00:00,29.27,29.28,29.24,29.25,25200.0,24.591,24.5994,24.5658,24.5742,25200.0
2012-03-29 13:05:00,29.25,29.25,29.25,29.25,8400.0,24.5742,24.5742,24.5742,24.5742,8400.0
2012-03-29 13:10:00,29.25,29.25,29.22,29.24,21200.0,24.5742,24.5742,24.549,24.5658,21200.0
2012-03-29 13:15:00,29.23,29.25,29.22,29.24,39200.0,24.5574,24.5742,24.549,24.5658,39200.0
2012-03-29 13:20:00,29.24,29.25,29.24,29.25,23600.0,24.5658,24.5742,24.5658,24.5742,23600.0
2012-03-29 13:25:00,29.25,29.27,29.24,29.27,34000.0,24.5742,24.591,24.5658,24.591,34000.0
2012-03-29 13:30:00,29.27,29.27,29.25,29.25,10800.0,24.591,24.591,24.5742,24.5742,10800.0
2012-03-29 13:35:00,29.25,29.28,29.25,29.27,30000.0,24.5742,24.5994,24.5742,24.591,30000.0
2012-03-29 13:40:00,29.28,29.31,29.28,29.3,48000.0,24.5994,24.6246,24.5994,24.6162,48000.0
2012-03-29 13:45:00,29.3,29.3,29.25,29.25,37400.0,24.6162,24.6162,24.5742,24.5742,37400.0
2012-03-29 13:50:00,29.26,29.27,29.25,29.27,73800.0,24.5826,24.591,24.5742,24.591,73800.0
2012-03-29 13:55:00,29.26,29.29,29.26,29.28,46000.0,24.5826,24.6078,24.5826,24.5994,46000.0
2012-03-29 14:00:00,29.28,29.3,29.28,29.3,49800.0,24.5994,24.6162,24.5994,24.6162,49800.0
2012-03-29 14:05:00,29.3,29.32,29.3,29.31,23800.0,24.6162,24.633,24.6162,24.6246,23800.0
2012-03-29 14:10:00,29.32,29.34,29.31,29.34,25800.0,24.633,24.6498,24.6246,24.6498,25800.0
2012-03-29 14:15:00,29.33,29.35,29.33,29.34,25400.0,24.6414,24.6582,24.6414,24.6498,25400.0
2012-03-29 14:20:00,29.34,29.36,29.33,29.36,56800.0,24.6498,24.6666,24.6414,24.6666,56800.0
2012-03-29 14:25:00,29.36,29.41,29.36,29.4,513200.0,24.6666,24.7086,24.6666,24.7002,513200.0
2012-03-29 14:30:00,29.4,29.4,29.36,29.36,19200.0,24.7002,24.7002,24.6666,24.6666,19200.0
2012-03-29 14:35:00,29.37,29.39,29.36,29.39,16600.0,24.675,24.6918,24.6666,24.6918,16600.0
2012-03-29 14:40:00,29.39,29.39,29.36,29.38,29200.0,24.6918,24.6918,24.6666,24.6834,29200.0
2012-03-29 14:45:00,29.39,29.39,29.36,29.37,27600.0,24.6918,24.6918,24.6666,24.675,27600.0
2012-03-29 14:50:00,29.38,29.38,29.36,29.38,10600.0,24.6834,24.6834,24.6666,24.6834,10600.0
2012-03-29 14:55:00,29.38,29.38,29.35,29.35,26000.0,24.6834,24.6834,24.6582,24.6582,26000.0
2012-03-29 15:00:00,29.35,29.36,29.34,29.34,21400.0,24.6582,24.6666,24.6498,24.6498,21400.0
2012-03-29 15:05:00,29.33,29.36,29.33,29.36,25200.0,24.6414,24.6666,24.6414,24.6666,25200.0
2012-03-29 15:10:00,29.36,29.38,29.36,29.37,85400.0,24.6666,24.6834,24.6666,24.675,85400.0
2012-03-29 15:15:00,29.36,29.38,29.36,29.38,52200.0,24.6666,24.6834,24.6666,24.6834,52200.0
2012-03-29 15:20:00,29.38,29.38,29.35,29.35,23600.0,24.6834,24.6834,24.6582,24.6582,23600.0
2012-03-29 15:25:00,29.34,29.35,29.3,29.32,36000.0,24.6498,24.6582,24.6162,24.633,36000.0
2012-03-29 15:30:00,29.31,29.35,29.31,29.34,24400.0,24.6246,24.6582,24.6246,24.6498,24400.0
2012-03-29 15:35:00,29.34,29.36,29.34,29.36,27600.0,24.6498,24.6666,24.6498,24.6666,27600.0
2012-03-29 15:40:00,29.36,29.38,29.36,29.38,36200.0,24.6666,24.6834,24.6666,24.6834,36200.0
2012-03-29 15:45:00,29.38,29.4,29.36,29.36,65000.0,24.6834,24.7002,24.6666,24.6666,65000.0
2012-03-29 15:50:00,29.36,29.39,29.36,29.39,244800.0,24.6666,24.6918,24.6666,24.6918,244800.0
2012-03-29 15:55:00,29.39,29.39,29.36,29.37,184400.0,24.6918,24.6918,24.6666,24.675,184400.0
2012-03-30 09:30:00,29.5,29.5,29.37,29.38,47000.0,24.7842,24.7842,24.675,24.6834,47000.0
2012-03-30 09:35:00,29.4,29.42,29.3,29.3,30000.0,24.7002,24.717,24.6162,24.6162,30000.0
2012-03-30 09:40:00,29.3,29.35,29.28,29.33,32600.0,24.6162,24.6582,24.5994,24.6414,32600.0
2012-03-30 09:45:00,29.33,29.35,29.22,29.22,153800.0,24.6414,24.6582,24.549,24.549,153800.0
2012-03-30 09:50:00,29.24,29.27,29.2,29.24,62800.0,24.5658,24.591,24.5322,24.5658,62800.0
2012-03-30 09:55:00,29.23,29.27,29.15,29.16,40800.0,24.5574,24.591,24.4902,24.4986,40800.0
2012-03-30 10:00:00,29.16,29.28,29.11,29.12,150800.0,24.4986,24.5994,24.4566,24.465,150800.0
2012-03-30 10:05:00,29.13,29.16,29.11,29.16,63000.0,24.4734,24.4986,24.4566,24.4986,63000.0
2012-03-30 10:10:00,29.16,29.21,29.11,29.2,74000.0,24.4986,24.5406,24.4566,24.5322,74000.0
2012-03-30 10:15:00,29.2,29.25,29.13,29.15,133000.0,24.5322,24.5742,24.4734,24.4902,133000.0
2012-03-30 10:20:00,29.15,29.2,29.14,29.15,43600.0,24.4902,24.5322,24.4818,24.4902,43600.0
2012-03-30 10:25:00,29.15,29.17,29.13,29.14,47800.0,24.4902,24.507,24.4734,24.4818,47800.0
2012-03-30 10:30:00,29.15,29.16,29.1,29.11,39200.0,24.4902,24.4986,24.4482,24.4566,39200.0
2012-03-30 10:35:00,29.11,29.11,29.08,29.09,32000.0,24.4566,24.4566,24.4314,24.4398,32000.0
2012-03-30 10:40:00,29.08,29.09,29.03,29.04,32200.0,24.4314,24.4398,24.3894,24.3978,32200.0
2012-03-30 10:45:00,29.05,29.08,29.04,29.06,21000.0,24.4062,24.4314,24.3978,24.4146,21000.0
2012-03-30 10:50:00,29.06,29.07,29.06,29.07,12000.0,24.4146,24.423,24.4146,24.423,12000.0
2012-03-30 10:55:00,29.07,29.07,29.02,29.03,20400.0,24.423,24.423,24.381,24.3894,20400.0
2012-03-30 11:00:00,29.03,29.11,29.03,29.11,29800.0,24.3894,24.4566,24.3894,24.4566,29800.0
2012-03-30 11:05:00,29.12,29.15,29.12,29.13,22400.0,24.465,24.4902,24.465,24.4734,22400.0
2012-03-30 11:10:00,29.14,29.21,29.14,29.19,42200.0,24.4818,24.5406,24.4818,24.5238,42200.0
2012-03-30 11:15:00,29.2,29.21,29.19,29.2,21400.0,24.5322,24.5406,24.5238,24.5322,21400.0
2012-03-30 11:20:00,29.21,29.21,29.18,29.21,33800.0,24.5406,24.5406,24.5154,24.5406,33800.0
2012-03-30 11:25:00,29.21,29.24,29.21,29.23,25600.0,24.5406,24.5658,24.5406,24.5574,25600.0
2012-03-30 11:30:00,29.23,29.24,29.17,29.18,79000.0,24.5574,24.5658,24.507,24.5154,79000.0
2012-03-30 11:35:00,29.18,29.2,29.18,29.19,19600.0,24.5154,24.5322,24.5154,24.5238,19600.0
2012-03-30 11:40:00,29.19,29.19,29.17,29.17,63000.0,24.5238,24.5238,24.507,24.507,63000.0
2012-03-30 11:45:00,29.17,29.17,29.14,29.16,27000.0,24.507,24.507,24.4818,24.4986,27000.0
2012-03-30 11:50:00,29.16,29.2,29.16,29.18,34800.0,24.4986,24.5322,24.4986,24.5154,34800.0
2012-03-30 11:55:00,29.18,29.18,29.16,29.16,13000.0,24.5154,24.5154,24.4986,24.4986,13000.0
2012-03-30 12:00:00,29.16,29.17,29.15,29.16,44400.0,24.4986,24.507,24.4902,24.4986,44400.0
2012-03-30 12:05:00,29.15,29.17,29.15,29.16,11400.0,24.4902,24.507,24.4902,24.4986,11400.0
2012-03-30 12:10:00,29.17,29.18,29.17,29.18,8200.0,24.507,24.5154,24.507,24.5154,8200.0
2012-03-30 12:15:00,29.17,29.18,29.17,29.18,16000.0,24.507,24.5154,24.507,24.5154,16000.0
2012-03-30 12:20:00,29.18,29.18,29.17,29.18,18800.0,24.5154,24.5154,24.507,24.5154,18800.0
2012-03-30 12:25:00,29.18,29.18,29.17,29.18,12200.0,24.5154,24.5154,24.507,24.5154,12200.0
2012-03-30 12:30:00,29.18,29.18,29.16,29.17,34800.0,24.5154,24.5154,24.4986,24.507,34800.0
2012-03-30 12:35:00,29.17,29.18,29.17,29.18,9400.0,24.507,24.5154,24.507,24.5154,9400.0
2012-03-30 12:40:00,29.18,29.24,29.18,29.24,82800.0,24.5154,24.5658,24.5154,24.5658,82800.0
2012-03-30 12:45:00,29.24,29.24,29.24,29.24,13800.0,24.5658,24.5658,24.5658,24.5658,13800.0
2012-03-30 12:50:00,29.24,29.24,29.21,29.21,32000.0,24.5658,24.5658,24.5406,24.5406,32000.0
2012-03-30 12:55:00,29.21,29.22,29.2,29.2,21800.0,24.5406,24.549,24.5322,24.5322,21800.0
2012-03-30 13:00:00,29.21,29.22,29.2,29.22,20600.0,24.5406,24.549,24.5322,24.549,20600.0
2012-03-30 13:05:00,29.23,29.24,29.21,29.21,14200.0,24.5574,24.5658,24.5406,24.5406,14200.0
2012-03-30 13:10:00,29.21,29.23,29.21,29.23,15200.0,24.5406,24.5574,24.5406,24.5574,15200.0
2012-03-30 13:15:00,29.23,29.24,29.21,29.22,20200.0,24.5574,24.5658,24.5406,24.549,20200.0
2012-03-30 13:20:00,29.23,29.23,29.22,29.23,16400.0,24.5574,24.5574,24.549,24.5574,16400.0
2012-03-30 13:25:00,29.23,29.23,29.23,29.23,5800.0,24.5574,24.5574,24.5574,24.5574,5800.0
2012-03-30 13:30:00,29.23,29.23,29.22,29.23,17200.0,24.5574,24.5574,24.549,24.5574,17200.0
2012-03-30 13:35:00,29.23,29.23,29.22,29.22,15200.0,24.5574,24.5574,24.549,24.549,15200.0
2012-03-30 13:40:00,29.22,29.23,29.2,29.21,24800.0,24.549,24.5574,24.5322,24.5406,24800.0
2012-03-30 13:45:00,29.22,29.22,29.2,29.21,15200.0,24.549,24.549,24.5322,24.5406,15200.0
2012-03-30 13:50:00,29.2,29.21,29.2,29.21,17800.0,24.5322,24.5406,24.5322,24.5406,17800.0
2012-03-30 13:55:00,29.21,29.23,29.2,29.22,18200.0,24.5406,24.5574,24.5322,24.549,18200.0
2012-03-30 14:00:00,29.22,29.24,29.22,29.23,17000.0,24.549,24.5658,24.549,24.5574,17000.0
2012-03-30 14:05:00,29.24,29.24,29.21,29.21,25600.0,24.5658,24.5658,24.5406,24.5406,25600.0
2012-03-30 14:10:00,29.21,29.22,29.2,29.21,19800.0,24.5406,24.549,24.5322,24.5406,19800.0
2012-03-30 14:15:00,29.21,29.22,29.2,29.21,87800.0,24.5406,24.549,24.5322,24.5406,87800.0
2012-03-30 14:20:00,29.21,29.22,29.19,29.22,47400.0,24.5406,24.549,24.5238,24.549,47400.0
2012-03-30 14:25:00,29.21,29.21,29.2,29.2,14400.0,24.5406,24.5406,24.5322,24.5322,14400.0
2012-03-30 14:30:00,29.21,29.21,29.19,29.19,12600.0,24.5406,24.5406,24.5238,24.5238,12600.0
2012-03-30 14:35:00,29.19,29.2,29.18,29.18,7800.0,24.5238,24.5322,24.5154,24.5154,7800.0
2012-03-30 14:40:00,29.19,29.21,29.18,29.18,17000.0,24.5238,24.5406,24.5154,24.5154,17000.0
2012-03-30 14:45:00,29.18,29.21,29.18,29.19,19600.0,24.5154,24.5406,24.5154,24.5238,19600.0
2012-03-30 14:50:00,29.19,29.22,29.19,29.2,19800.0,24.5238,24.549,24.5238,24.5322,19800.0
2012-03-30 14:55:00,29.2,29.2,29.15,29.16,13400.0,24.5322,24.5322,24.4902,24.4986,13400.0
2012-03-30 15:00:00,29.16,29.18,29.16,29.18,10000.0,24.4986,24.5154,24.4986,24.5154,10000.0
2012-03-30 15:05:00,29.18,29.18,29.14,29.16,60400.0,24.5154,24.5154,24.4818,24.4986,60400.0
2012-03-30 15:10:00,29.16,29.16,29.14,29.15,57800.0,24.4986,24.4986,24.4818,24.4902,57800.0
2012-03-30 15:15:00,29.15,29.17,29.15,29.17,33000.0,24.4902,24.507,24.4902,24.507,33000.0
2012-03-30 15:20:00,29.17,29.21,29.16,29.21,45600.0,24.507,24.5406,24.4986,24.5406,45600.0
2012-03-30 15:25:00,29.2,29.21,29.2,29.21,27600.0,24.5322,24.5406,24.5322,24.5406,27600.0
2012-03-30 15:30:00,29.21,29.26,29.21,29.25,65400.0,24.5406,24.5826,24.5406,24.5742,65400.0
2012-03-30 15:35:00,29.25,29.27,29.25,29.26,43800.0,24.5742,24.591,24.5742,24.5826,43800.0
2012-03-30 15:40:00,29.25,29.27,29.24,29.27,104400.0,24.5742,24.591,24.5658,24.591,104400.0
2012-03-30 15:45:00,29.26,29.27,29.21,29.21,79000.0,24.5826,24.591,24.5406,24.5406,79000.0
2012-03-30 15:50:00,29.2,29.21,29.15,29.16,234000.0,24.5322,24.5406,24.4902,24.4986,234000.0
2012-03-30 15:55:00,29.16,29.16,28.98,29.05,566400.0,24.4986,24.4986,24.3474,24.4062,566400.0
2012-04-02 09:30:00,29.11,29.33,29.11,29.31,270000.0,24.4566,24.6414,24.4566,24.6246,270000.0
2012-04-02 09:35:00,29.31,29.33,29.24,29.27,63000.0,24.6246,24.6414,24.5658,24.591,63000.0
2012-04-02 09:40:00,29.27,29.42,29.27,29.38,113000.0,24.591,24.717,24.591,24.6834,113000.0
2012-04-02 09:45:00,29.37,29.42,29.35,29.38,62600.0,24.675,24.717,24.6582,24.6834,62600.0
2012-04-02 09:50:00,29.38,29.41,29.36,29.41,37600.0,24.6834,24.7086,24.6666,24.7086,37600.0
2012-04-02 09:55:00,29.41,29.41,29.31,29.32,43800.0,24.7086,24.7086,24.6246,24.633,43800.0
2012-04-02 10:00:00,29.32,29.35,29.31,29.35,74200.0,24.633,24.6582,24.6246,24.6582,74200.0
2012-04-02 10:05:00,29.35,29.38,29.33,29.36,49600.0,24.6582,24.6834,24.6414,24.6666,49600.0
2012-04-02 10:10:00,29.36,29.37,29.28,29.29,59000.0,24.6666,24.675,24.5994,24.6078,59000.0
2012-04-02 10:15:00,29.28,29.3,29.24,29.25,71800.0,24.5994,24.6162,24.5658,24.5742,71800.0
2012-04-02 10:20:00,29.25,29.3,29.25,29.29,17200.0,24.5742,24.6162,24.5742,24.6078,17200.0
2012-04-02 10:25:00,29.3,29.34,29.3,29.34,50800.0,24.6162,24.6498,24.6162,24.6498,50800.0
2012-04-02 10:30:00,29.34,29.36,29.3,29.31,40200.0,24.6498,24.6666,24.6162,24.6246,40200.0
2012-04-02 10:35:00,29.31,29.35,29.3,29.32,19800.0,24.6246,24.6582,24.6162,24.633,19800.0
2012-04-02 10:40:00,29.31,29.33,29.3,29.31,15800.0,24.6246,24.6414,24.6162,24.6246,15800.0
2012-04-02 10:45:00,29.31,29.31,29.29,29.29,15000.0,24.6246,24.6246,24.6078,24.6078,15000.0
2012-04-02 10:50:00,29.29,29.3,29.24,29.25,25400.0,24.6078,24.6162,24.5658,24.5742,25400.0
2012-04-02 10:55:00,29.25,29.28,29.24,29.28,25200.0,24.5742,24.5994,24.5658,24.5994,25200.0
2012-04-02 11:00:00,29.28,29.28,29.2,29.21,31000.0,24.5994,24.5994,24.5322,24.5406,31000.0
2012-04-02 11:05:00,29.21,29.21,29.18,29.19,30000.0,24.5406,24.5406,24.5154,24.5238,30000.0
2012-04-02 11:10:00,29.18,29.21,29.18,29.19,23800.0,24.5154,24.5406,24.5154,24.5238,23800.0
2012-04-02 11:15:00,29.19,29.25,29.17,29.17,160400.0,24.5238,24.5742,24.507,24.507,160400.0
2012-04-02 11:20:00,29.18,29.2,29.18,29.18,18000.0,24.5154,24.5322,24.5154,24.5154,18000.0
2012-04-02 11:25:00,29.18,29.18,29.15,29.16,21600.0,24.5154,24.5154,24.4902,24.4986,21600.0
2012-04-02 11:30:00,29.15,29.15,29.14,29.14,17800.0,24.4902,24.4902,24.4818,24.4818,17800.0
2012-04-02 11:35:00,29.14,29.16,29.14,29.16,13800.0,24.4818,24.4986,24.4818,24.4986,13800.0
2012-04-02 11:40:00,29.16,29.19,29.16,29.18,13600.0,24.4986,24.5238,24.4986,24.5154,13600.0
2012-04-02 11:45:00,29.18,29.22,29.18,29.22,24000.0,24.5154,24.549,24.5154,24.549,24000.0
2012-04-02 11:50:00,29.22,29.24,29.22,29.23,31600.0,24.549,24.5658,24.549,24.5574,31600.0
2012-04-02 11:55:00,29.23,29.24,29.18,29.18,31600.0,24.5574,24.5658,24.5154,24.5154,31600.0
2012-04-02 12:00:00,29.18,29.21,29.18,29.19,30200.0,24.5154,24.5406,24.5154,24.5238,30200.0
2012-04-02 12:05:00,29.2,29.23,29.2,29.23,43000.0,24.5322,24.5574,24.5322,24.5574,43000.0
2012-04-02 12:10:00,29.23,29.25,29.22,29.25,16200.0,24.5574,24.5742,24.549,24.5742,16200.0
2012-04-02 12:15:00,29.25,29.25,29.24,29.24,30400.0,24.5742,24.5742,24.5658,24.5658,30400.0
2012-04-02 12:20:00,29.24,29.25,29.23,29.24,29600.0,24.5658,24.5742,24.5574,24.5658,29600.0
2012-04-02 12:25:00,29.25,29.25,29.24,29.24,13000.0,24.5742,24.5742,24.5658,24.5658,13000.0
2012-04-02 12:30:00,29.24,29.26,29.24,29.25,15600.0,24.5658,24.5826,24.5658,24.5742,15600.0
2012-04-02 12:35:00,29.25,29.27,29.25,29.25,19600.0,24.5742,24.591,24.5742,24.5742,19600.0
2012-04-02 12:40:00,29.25,29.25,29.25,29.25,41600.0,24.5742,24.5742,24.5742,24.5742,41600.0
2012-04-02 12:45:00,29.25,29.25,29.25,29.25,36600.0,24.5742,24.5742,24.5742,24.5742,36600.0
2012-04-02 12:50:00,29.25,29.27,29.24,29.25,75600.0,24.5742,24.591,24.5658,24.5742,75600.0
2012-04-02 12:55:00,29.25,29.25,29.24,29.25,16000.0,24.5742,24.5742,24.5658,24.5742,16000.0
2012-04-02 13:00:00,29.24,29.25,29.24,29.24,17800.0,24.5658,24.5742,24.5658,24.5658,17800.0
2012-04-02 13:05:00,29.24,29.25,29.24,29.24,13200.0,24.5658,24.5742,24.5658,24.5658,13200.0
2012-04-02 13:10:00,29.25,29.28,29.24,29.27,34000.0,24.5742,24.5994,24.5658,24.591,34000.0
2012-04-02 13:15:00,29.27,29.27,29.23,29.25,20000.0,24.591,24.591,24.5574,24.5742,20000.0
2012-04-02 13:20:00,29.26,29.27,29.25,29.25,36000.0,24.5826,24.591,24.5742,24.5742,36000.0
2012-04-02 13:25:00,29.25,29.25,29.24,29.24,20200.0,24.5742,24.5742,24.5658,24.5658,20200.0
2012-04-02 13:30:00,29.24,29.25,29.23,29.24,35200.0,24.5658,24.5742,24.5574,24.5658,35200.0
2012-04-02 13:35:00,29.23,29.23,29.22,29.23,8800.0,24.5574,24.5574,24.549,24.5574,8800.0
2012-04-02 13:40:00,29.23,29.28,29.23,29.28,27600.0,24.5574,24.5994,24.5574,24.5994,27600.0
2012-04-02 13:45:00,29.28,29.28,29.27,29.27,20600.0,24.5994,24.5994,24.591,24.591,20600.0
2012-04-02 13:50:00,29.27,29.27,29.23,29.23,24400.0,24.591,24.591,24.5574,24.5574,24400.0
2012-04-02 13:55:00,29.23,29.23,29.21,29.21,16400.0,24.5574,24.5574,24.5406,24.5406,16400.0
2012-04-02 14:00:00,29.21,29.24,29.21,29.24,20400.0,24.5406,24.5658,24.5406,24.5658,20400.0
2012-04-02 14:05:00,29.24,29.25,29.23,29.24,22600.0,24.5658,24.5742,24.5574,24.5658,22600.0
2012-04-02 14:10:00,29.24,29.26,29.23,29.26,23800.0,24.5658,24.5826,24.5574,24.5826,23800.0
2012-04-02 14:15:00,29.25,29.26,29.22,29.23,44200.0,24.5742,24.5826,24.549,24.5574,44200.0
2012-04-02 14:20:00,29.23,29.24,29.23,29.24,14000.0,24.5574,24.5658,24.5574,24.5658,14000.0
2012-04-02 14:25:00,29.24,29.24,29.23,29.23,17000.0,24.5658,24.5658,24.5574,24.5574,17000.0
2012-04-02 14:30:00,29.23,29.24,29.23,29.24,10400.0,24.5574,24.5658,24.5574,24.5658,10400.0
2012-04-02 14:35:00,29.24,29.29,29.24,29.27,26000.0,24.5658,24.6078,24.5658,24.591,26000.0
2012-04-02 14:40:00,29.27,29.29,29.27,29.27,30200.0,24.591,24.6078,24.591,24.591,30200.0
2012-04-02 14:45:00,29.27,29.27,29.25,29.25,27400.0,24.591,24.591,24.5742,24.5742,27400.0
2012-04-02 14:50:00,29.26,29.26,29.24,29.25,28800.0,24.5826,24.5826,24.5658,24.5742,28800.0
2012-04-02 14:55:00,29.25,29.27,29.25,29.25,47000.0,24.5742,24.591,24.5742,24.5742,47000.0
2012-04-02 15:00:00,29.25,29.26,29.25,29.25,52600.0,24.5742,24.5826,24.5742,24.5742,52600.0
2012-04-02 15:05:00,29.25,29.28,29.25,29.28,44600.0,24.5742,24.5994,24.5742,24.5994,44600.0
2012-04-02 15:10:00,29.28,29.3,29.28,29.3,36000.0,24.5994,24.6162,24.5994,24.6162,36000.0
2012-04-02 15:15:00,29.3,29.3,29.29,29.3,39000.0,24.6162,24.6162,24.6078,24.6162,39000.0
2012-04-02 15:20:00,29.3,29.3,29.29,29.29,24800.0,24.6162,24.6162,24.6078,24.6078,24800.0
2012-04-02 15:25:00,29.3,29.3,29.28,29.29,47000.0,24.6162,24.6162,24.5994,24.6078,47000.0
2012-04-02 15:30:00,29.29,29.29,29.26,29.27,73000.0,24.6078,24.6078,24.5826,24.591,73000.0
2012-04-02 15:35:00,29.27,29.28,29.26,29.26,58400.0,24.591,24.5994,24.5826,24.5826,58400.0
2012-04-02 15:40:00,29.26,29.26,29.22,29.24,98400.0,24.5826,24.5826,24.549,24.5658,98400.0
2012-04-02 15:45:00,29.24,29.25,29.22,29.22,71800.0,24.5658,24.5742,24.549,24.549,71800.0
2012-04-02 15:50:00,29.23,29.29,29.23,29.27,384800.0,24.5574,24.6078,24.5574,24.591,384800.0
2012-04-02 15:55:00,29.27,29.28,29.24,29.27,473400.0,24.591,24.5994,24.5658,24.591,473400.0
2012-04-03 09:30:00,29.21,29.25,29.16,29.18,89800.0,24.5406,24.5742,24.4986,24.5154,89800.0
2012-04-03 09:35:00,29.18,29.34,29.18,29.34,52600.0,24.5154,24.6498,24.5154,24.6498,52600.0
2012-04-03 09:40:00,29.34,29.34,29.21,29.22,72200.0,24.6498,24.6498,24.5406,24.549,72200.0
2012-04-03 09:45:00,29.22,29.31,29.22,29.29,65000.0,24.549,24.6246,24.549,24.6078,65000.0
2012-04-03 09:50:00,29.32,29.33,29.25,29.27,44600.0,24.633,24.6414,24.5742,24.591,44600.0
2012-04-03 09:55:00,29.27,29.35,29.27,29.34,41400.0,24.591,24.6582,24.591,24.6498,41400.0
2012-04-03 10:00:00,29.36,29.4,29.33,29.39,71200.0,24.6666,24.7002,24.6414,24.6918,71200.0
2012-04-03 10:05:00,29.4,29.41,29.34,29.35,103200.0,24.7002,24.7086,24.6498,24.6582,103200.0
2012-04-03 10:10:00,29.35,29.36,29.31,29.34,39000.0,24.6582,24.6666,24.6246,24.6498,39000.0
2012-04-03 10:15:00,29.33,29.33,29.29,29.3,18600.0,24.6414,24.6414,24.6078,24.6162,18600.0
2012-04-03 10:20:00,29.3,29.32,29.27,29.28,60800.0,24.6162,24.633,24.591,24.5994,60800.0
2012-04-03 10:25:00,29.28,29.32,29.27,29.29,59400.0,24.5994,24.633,24.591,24.6078,59400.0
2012-04-03 10:30:00,29.29,29.32,29.28,29.3,48200.0,24.6078,24.633,24.5994,24.6162,48200.0
2012-04-03 10:35:00,29.31,29.32,29.29,29.29,70000.0,24.6246,24.633,24.6078,24.6078,70000.0
2012-04-03 10:40:00,29.29,29.33,29.29,29.33,79800.0,24.6078,24.6414,24.6078,24.6414,79800.0
2012-04-03 10:45:00,29.33,29.35,29.3,29.3,44400.0,24.6414,24.6582,24.6162,24.6162,44400.0
2012-04-03 10:50:00,29.31,29.33,29.3,29.3,24800.0,24.6246,24.6414,24.6162,24.6162,24800.0
2012-04-03 10:55:00,29.3,29.34,29.29,29.31,18000.0,24.6162,24.6498,24.6078,24.6246,18000.0
2012-04-03 11:00:00,29.31,29.35,29.3,29.34,96400.0,24.6246,24.6582,24.6162,24.6498,96400.0
2012-04-03 11:05:00,29.34,29.36,29.33,29.36,24000.0,24.6498,24.6666,24.6414,24.6666,24000.0
2012-04-03 11:10:00,29.35,29.36,29.31,29.32,74000.0,24.6582,24.6666,24.6246,24.633,74000.0
2012-04-03 11:15:00,29.33,29.33,29.29,29.3,28600.0,24.6414,24.6414,24.6078,24.6162,28600.0
2012-04-03 11:20:00,29.3,29.3,29.25,29.28,33600.0,24.6162,24.6162,24.5742,24.5994,33600.0
2012-04-03 11:25:00,29.28,29.28,29.25,29.25,16400.0,24.5994,24.5994,24.5742,24.5742,16400.0
2012-04-03 11:30:00,29.25,29.25,29.2,29.22,88600.0,24.5742,24.5742,24.5322,24.549,88600.0
2012-04-03 11:35:00,29.22,29.22,29.19,29.21,24400.0,24.549,24.549,24.5238,24.5406,24400.0
2012-04-03 11:40:00,29.2,29.22,29.2,29.2,42000.0,24.5322,24.549,24.5322,24.5322,42000.0
2012-04-03 11:45:00,29.2,29.2,29.17,29.18,50400.0,24.5322,24.5322,24.507,24.5154,50400.0
2012-04-03 11:50:00,29.18,29.18,29.17,29.17,29600.0,24.5154,24.5154,24.507,24.507,29600.0
2012-04-03 11:55:00,29.17,29.21,29.16,29.2,58600.0,24.507,24.5406,24.4986,24.5322,58600.0
2012-04-03 12:00:00,29.2,29.21,29.18,29.2,55200.0,24.5322,24.5406,24.5154,24.5322,55200.0
2012-04-03 12:05:00,29.19,29.2,29.17,29.18,36200.0,24.5238,24.5322,24.507,24.5154,36200.0
2012-04-03 12:10:00,29.18,29.18,29.14,29.15,52000.0,24.5154,24.5154,24.4818,24.4902,52000.0
2012-04-03 12:15:00,29.15,29.15,29.14,29.15,18400.0,24.4902,24.4902,24.4818,24.4902,18400.0
2012-04-03 12:20:00,29.15,29.15,29.15,29.15,11400.0,24.4902,24.4902,24.4902,24.4902,11400.0
2012-04-03 12:25:00,29.15,29.15,29.15,29.15,16400.0,24.4902,24.4902,24.4902,24.4902,16400.0
2012-04-03 12:30:00,29.15,29.17,29.15,29.17,29000.0,24.4902,24.507,24.4902,24.507,29000.0
2012-04-03 12:35:00,29.17,29.18,29.17,29.17,36600.0,24.507,24.5154,24.507,24.507,36600.0
2012-04-03 12:40:00,29.17,29.18,29.16,29.16,33600.0,24.507,24.5154,24.4986,24.4986,33600.0
2012-04-03 12:45:00,29.16,29.16,29.15,29.16,20200.0,24.4986,24.4986,24.4902,24.4986,20200.0
2012-04-03 12:50:00,29.16,29.18,29.16,29.18,16400.0,24.4986,24.5154,24.4986,24.5154,16400.0
2012-04-03 12:55:00,29.17,29.19,29.17,29.18,25000.0,24.507,24.5238,24.507,24.5154,25000.0
2012-04-03 13:00:00,29.18,29.18,29.16,29.18,38000.0,24.5154,24.5154,24.4986,24.5154,38000.0
2012-04-03 13:05:00,29.18,29.2,29.18,29.2,7000.0,24.5154,24.5322,24.5154,24.5322,7000.0
2012-04-03 13:10:00,29.19,29.19,29.17,29.18,19400.0,24.5238,24.5238,24.507,24.5154,19400.0
2012-04-03 13:15:00,29.18,29.19,29.17,29.18,21000.0,24.5154,24.5238,24.507,24.5154,21000.0
2012-04-03 13:20:00,29.18,29.2,29.15,29.15,99800.0,24.5154,24.5322,24.4902,24.4902,99800.0
2012-04-03 13:25:00,29.15,29.16,29.1,29.1,91400.0,24.4902,24.4986,24.4482,24.4482,91400.0
2012-04-03 13:30:00,29.1,29.13,29.09,29.13,34000.0,24.4482,24.4734,24.4398,24.4734,34000.0
2012-04-03 13:35:00,29.13,29.14,29.12,29.13,60400.0,24.4734,24.4818,24.465,24.4734,60400.0
2012-04-03 13:40:00,29.13,29.14,29.11,29.14,59200.0,24.4734,24.4818,24.4566,24.4818,59200.0
2012-04-03 13:45:00,29.13,29.17,29.13,29.16,19400.0,24.4734,24.507,24.4734,24.4986,19400.0
2012-04-03 13:50:00,29.16,29.2,29.16,29.19,29600.0,24.4986,24.5322,24.4986,24.5238,29600.0
2012-04-03 13:55:00,29.2,29.21,29.18,29.19,38800.0,24.5322,24.5406,24.5154,24.5238,38800.0
2012-04-03 14:00:00,29.19,29.19,29.09,29.09,106800.0,24.5238,24.5238,24.4398,24.4398,106800.0
2012-04-03 14:05:00,29.09,29.15,29.07,29.13,94400.0,24.4398,24.4902,24.423,24.4734,94400.0
2012-04-03 14:10:00,29.13,29.15,29.08,29.13,59400.0,24.4734,24.4902,24.4314,24.4734,59400.0
2012-04-03 14:15:00,29.13,29.15,29.11,29.15,40000.0,24.4734,24.4902,24.4566,24.4902,40000.0
2012-04-03 14:20:00,29.15,29.15,29.09,29.14,24600.0,24.4902,24.4902,24.4398,24.4818,24600.0
2012-04-03 14:25:00,29.14,29.15,29.12,29.12,31400.0,24.4818,24.4902,24.465,24.465,31400.0
2012-04-03 14:30:00,29.13,29.13,29.1,29.12,36200.0,24.4734,24.4734,24.4482,24.465,36200.0
2012-04-03 14:35:00,29.12,29.13,29.05,29.05,81800.0,24.465,24.4734,24.4062,24.4062,81800.0
2012-04-03 14:40:00,29.06,29.1,29.05,29.1,59200.0,24.4146,24.4482,24.4062,24.4482,59200.0
2012-04-03 14:45:00,29.1,29.14,29.1,29.14,59800.0,24.4482,24.4818,24.4482,24.4818,59800.0
2012-04-03 14:50:00,29.14,29.16,29.13,29.15,53000.0,24.4818,24.4986,24.4734,24.4902,53000.0
2012-04-03 14:55:00,29.15,29.16,29.14,29.16,36000.0,24.4902,24.4986,24.4818,24.4986,36000.0
2012-04-03 15:00:00,29.15,29.18,29.14,29.18,35000.0,24.4902,24.5154,24.4818,24.5154,35000.0
2012-04-03 15:05:00,29.18,29.22,29.18,29.2,55000.0,24.5154,24.549,24.5154,24.5322,55000.0
2012-04-03 15:10:00,29.21,29.23,29.2,29.23,38400.0,24.5406,24.5574,24.5322,24.5574,38400.0
2012-04-03 15:15:00,29.24,29.25,29.2,29.22,54200.0,24.5658,24.5742,24.5322,24.549,54200.0
2012-04-03 15:20:00,29.22,29.23,29.18,29.22,33000.0,24.549,24.5574,24.5154,24.549,33000.0
2012-04-03 15:25:00,29.21,29.22,29.16,29.16,34000.0,24.5406,24.549,24.4986,24.4986,34000.0
2012-04-03 15:30:00,29.16,29.2,29.15,29.2,39800.0,24.4986,24.5322,24.4902,24.5322,39800.0
2012-04-03 15:35:00,29.2,29.24,29.19,29.21,58600.0,24.5322,24.5658,24.5238,24.5406,58600.0
2012-04-03 15:40:00,29.21,29.24,29.21,29.23,40000.0,24.5406,24.5658,24.5406,24.5574,40000.0
2012-04-03 15:45:00,29.23,29.24,29.21,29.22,93400.0,24.5574,24.5658,24.5406,24.549,93400.0
2012-04-03 15:50:00,29.22,29.24,29.22,29.23,104400.0,24.549,24.5658,24.549,24.5574,104400.0
2012-04-03 15:55:00,29.23,29.23,29.19,29.2,293600.0,24.5574,24.5574,24.5238,24.5322,293600.0
2012-04-04 09:30:00,29.05,29.26,29.01,29.2,87400.0,24.4062,24.5826,24.3726,24.5322,87400.0
2012-04-04 09:35:00,29.2,29.23,29.16,29.18,52200.0,24.5322,24.5574,24.4986,24.5154,52200.0
2012-04-04 09:40:00,29.17,29.18,29.1,29.11,28800.0,24.507,24.5154,24.4482,24.4566,28800.0
2012-04-04 09:45:00,29.1,29.13,29.08,29.11,70200.0,24.4482,24.4734,24.4314,24.4566,70200.0
2012-04-04 09:50:00,29.11,29.3,29.11,29.26,55800.0,24.4566,24.6162,24.4566,24.5826,55800.0
2012-04-04 09:55:00,29.25,29.3,29.25,29.3,20600.0,24.5742,24.6162,24.5742,24.6162,20600.0
2012-04-04 10:00:00,29.29,29.31,29.2,29.23,83000.0,24.6078,24.6246,24.5322,24.5574,83000.0
2012-04-04 10:05:00,29.23,29.24,29.17,29.17,33000.0,24.5574,24.5658,24.507,24.507,33000.0
2012-04-04 10:10:00,29.17,29.17,29.13,29.16,43400.0,24.507,24.507,24.4734,24.4986,43400.0
2012-04-04 10:15:00,29.17,29.18,29.11,29.15,40800.0,24.507,24.5154,24.4566,24.4902,40800.0
2012-04-04 10:20:00,29.15,29.17,29.14,29.14,27800.0,24.4902,24.507,24.4818,24.4818,27800.0
2012-04-04 10:25:00,29.14,29.14,29.1,29.13,84400.0,24.4818,24.4818,24.4482,24.4734,84400.0
2012-04-04 10:30:00,29.13,29.14,29.11,29.11,25000.0,24.4734,24.4818,24.4566,24.4566,25000.0
2012-04-04 10:35:00,29.11,29.18,29.1,29.17,31200.0,24.4566,24.5154,24.4482,24.507,31200.0
2012-04-04 10:40:00,29.17,29.18,29.15,29.17,19400.0,24.507,24.5154,24.4902,24.507,19400.0
2012-04-04 10:45:00,29.17,29.18,29.14,29.14,18000.0,24.507,24.5154,24.4818,24.4818,18000.0
2012-04-04 10:50:00,29.14,29.14,29.08,29.09,51800.0,24.4818,24.4818,24.4314,24.4398,51800.0
2012-04-04 10:55:00,29.09,29.09,29.03,29.05,59600.0,24.4398,24.4398,24.3894,24.4062,59600.0
2012-04-04 11:00:00,29.05,29.06,29.03,29.05,20600.0,24.4062,24.4146,24.3894,24.4062,20600.0
2012-04-04 11:05:00,29.04,29.08,29.04,29.07,57400.0,24.3978,24.4314,24.3978,24.423,57400.0
2012-04-04 11:10:00,29.08,29.1,29.06,29.08,57600.0,24.4314,24.4482,24.4146,24.4314,57600.0
2012-04-04 11:15:00,29.09,29.11,29.07,29.09,20200.0,24.4398,24.4566,24.423,24.4398,20200.0
2012-04-04 11:20:00,29.08,29.13,29.06,29.12,34400.0,24.4314,24.4734,24.4146,24.465,34400.0
2012-04-04 11:25:00,29.11,29.13,29.1,29.13,26400.0,24.4566,24.4734,24.4482,24.4734,26400.0
2012-04-04 11:30:00,29.13,29.15,29.13,29.13,18800.0,24.4734,24.4902,24.4734,24.4734,18800.0
2012-04-04 11:35:00,29.14,29.15,29.12,29.14,15800.0,24.4818,24.4902,24.465,24.4818,15800.0
2012-04-04 11:40:00,29.14,29.15,29.13,29.14,13400.0,24.4818,24.4902,24.4734,24.4818,13400.0
2012-04-04 11:45:00,29.14,29.14,29.08,29.09,30800.0,24.4818,24.4818,24.4314,24.4398,30800.0
2012-04-04 11:50:00,29.09,29.1,29.07,29.08,23600.0,24.4398,24.4482,24.423,24.4314,23600.0
2012-04-04 11:55:00,29.08,29.1,29.07,29.09,19600.0,24.4314,24.4482,24.423,24.4398,19600.0
2012-04-04 12:00:00,29.09,29.09,29.06,29.06,14200.0,24.4398,24.4398,24.4146,24.4146,14200.0
2012-04-04 12:05:00,29.07,29.08,29.06,29.08,20400.0,24.423,24.4314,24.4146,24.4314,20400.0
2012-04-04 12:10:00,29.07,29.08,29.05,29.06,32400.0,24.423,24.4314,24.4062,24.4146,32400.0
2012-04-04 12:15:00,29.06,29.09,29.05,29.08,17000.0,24.4146,24.4398,24.4062,24.4314,17000.0
2012-04-04 12:20:00,29.08,29.11,29.08,29.1,33200.0,24.4314,24.4566,24.4314,24.4482,33200.0
2012-04-04 12:25:00,29.1,29.1,29.07,29.08,19800.0,24.4482,24.4482,24.423,24.4314,19800.0
2012-04-04 12:30:00,29.08,29.1,29.06,29.06,17800.0,24.4314,24.4482,24.4146,24.4146,17800.0
2012-04-04 12:35:00,29.05,29.09,29.04,29.09,25600.0,24.4062,24.4398,24.3978,24.4398,25600.0
2012-04-04 12:40:00,29.09,29.1,29.03,29.04,40800.0,24.4398,24.4482,24.3894,24.3978,40800.0
2012-04-04 12:45:00,29.04,29.06,29.03,29.05,18600.0,24.3978,24.4146,24.3894,24.4062,18600.0
2012-04-04 12:50:00,29.06,29.08,29.06,29.07,25000.0,24.4146,24.4314,24.4146,24.423,25000.0
2012-04-04 12:55:00,29.06,29.06,29.05,29.06,20400.0,24.4146,24.4146,24.4062,24.4146,20400.0
2012-04-04 13:00:00,29.05,29.08,29.03,29.03,27400.0,24.4062,24.4314,24.3894,24.3894,27400.0
2012-04-04 13:05:00,29.04,29.05,29.02,29.03,23800.0,24.3978,24.4062,24.381,24.3894,23800.0
2012-04-04 13:10:00,29.03,29.03,29.0,29.02,21400.0,24.3894,24.3894,24.3642,24.381,21400.0
2012-04-04 13:15:00,29.02,29.03,29.01,29.01,15600.0,24.381,24.3894,24.3726,24.3726,15600.0
2012-04-04 13:20:00,29.01,29.03,29.01,29.02,21400.0,24.3726,24.3894,24.3726,24.381,21400.0
2012-04-04 13:25:00,29.03,29.03,29.0,29.01,30200.0,24.3894,24.3894,24.3642,24.3726,30200.0
2012-04-04 13:30:00,29.01,29.05,29.0,29.05,33400.0,24.3726,24.4062,24.3642,24.4062,33400.0
2012-04-04 13:35:00,29.04,29.05,29.03,29.04,34400.0,24.3978,24.4062,24.3894,24.3978,34400.0
2012-04-04 13:40:00,29.04,29.06,29.04,29.05,25800.0,24.3978,24.4146,24.3978,24.4062,25800.0
2012-04-04 13:45:00,29.06,29.07,29.05,29.06,25200.0,24.4146,24.423,24.4062,24.4146,25200.0
2012-04-04 13:50:00,29.06,29.08,29.06,29.08,20200.0,24.4146,24.4314,24.4146,24.4314,20200.0
2012-04-04 13:55:00,29.08,29.1,29.07,29.1,17600.0,24.4314,24.4482,24.423,24.4482,17600.0
2012-04-04 14:00:00,29.1,29.13,29.1,29.1,39200.0,24.4482,24.4734,24.4482,24.4482,39200.0
2012-04-04 14:05:00,29.1,29.12,29.1,29.11,17000.0,24.4482,24.465,24.4482,24.4566,17000.0
2012-04-04 14:10:00,29.11,29.15,29.11,29.14,28200.0,24.4566,24.4902,24.4566,24.4818,28200.0
2012-04-04 14:15:00,29.14,29.14,29.12,29.12,20800.0,24.4818,24.4818,24.465,24.465,20800.0
2012-04-04 14:20:00,29.12,29.13,29.11,29.13,26800.0,24.465,24.4734,24.4566,24.4734,26800.0
2012-04-04 14:25:00,29.13,29.14,29.13,29.13,20200.0,24.4734,24.4818,24.4734,24.4734,20200.0
2012-04-04 14:30:00,29.13,29.16,29.11,29.16,37200.0,24.4734,24.4986,24.4566,24.4986,37200.0
2012-04-04 14:35:00,29.16,29.17,29.15,29.17,85400.0,24.4986,24.507,24.4902,24.507,85400.0
2012-04-04 14:40:00,29.16,29.18,29.16,29.16,30400.0,24.4986,24.5154,24.4986,24.4986,30400.0
2012-04-04 14:45:00,29.16,29.17,29.15,29.16,52600.0,24.4986,24.507,24.4902,24.4986,52600.0
2012-04-04 14:50:00,29.16,29.18,29.16,29.17,30600.0,24.4986,24.5154,24.4986,24.507,30600.0
2012-04-04 14:55:00,29.17,29.18,29.17,29.18,33600.0,24.507,24.5154,24.507,24.5154,33600.0
2012-04-04 15:00:00,29.18,29.21,29.17,29.18,48400.0,24.5154,24.5406,24.507,24.5154,48400.0
2012-04-04 15:05:00,29.18,29.22,29.18,29.22,37000.0,24.5154,24.549,24.5154,24.549,37000.0
2012-04-04 15:10:00,29.22,29.25,29.22,29.24,56200.0,24.549,24.5742,24.549,24.5658,56200.0
2012-04-04 15:15:00,29.25,29.26,29.25,29.25,59000.0,24.5742,24.5826,24.5742,24.5742,59000.0
2012-04-04 15:20:00,29.25,29.25,29.24,29.25,42600.0,24.5742,24.5742,24.5658,24.5742,42600.0
2012-04-04 15:25:00,29.25,29.25,29.2,29.23,98600.0,24.5742,24.5742,24.5322,24.5574,98600.0
2012-04-04 15:30:00,29.23,29.3,29.23,29.3,87200.0,24.5574,24.6162,24.5574,24.6162,87200.0
2012-04-04 15:35:00,29.29,29.29,29.21,29.22,95000.0,24.6078,24.6078,24.5406,24.549,95000.0
2012-04-04 15:40:00,29.22,29.23,29.17,29.18,124400.0,24.549,24.5574,24.507,24.5154,124400.0
2012-04-04 15:45:00,29.18,29.18,29.15,29.18,125200.0,24.5154,24.5154,24.4902,24.5154,125200.0
2012-04-04 15:50:00,29.18,29.2,29.11,29.18,190800.0,24.5154,24.5322,24.4566,24.5154,190800.0
2012-04-04 15:55:00,29.18,29.21,29.17,29.19,285200.0,24.5154,24.5406,24.507,24.5238,285200.0
2012-04-05 09:30:00,29.72,29.85,29.16,29.16,138400.0,24.9691,25.0783,24.4986,24.4986,138400.0
2012-04-05 09:35:00,29.2,29.35,29.18,29.24,183400.0,24.5322,24.6582,24.5154,24.5658,183400.0
2012-04-05 09:40:00,29.24,29.47,29.23,29.47,54200.0,24.5658,24.759,24.5574,24.759,54200.0
2012-04-05 09:45:00,29.49,29.49,29.38,29.47,77400.0,24.7758,24.7758,24.6834,24.759,77400.0
2012-04-05 09:50:00,29.47,29.49,29.43,29.45,36200.0,24.759,24.7758,24.7254,24.7422,36200.0
2012-04-05 09:55:00,29.43,29.44,29.4,29.42,23800.0,24.7254,24.7338,24.7002,24.717,23800.0
2012-04-05 10:00:00,29.41,29.44,29.39,29.4,51600.0,24.7086,24.7338,24.6918,24.7002,51600.0
2012-04-05 10:05:00,29.4,29.44,29.4,29.42,82400.0,24.7002,24.7338,24.7002,24.717,82400.0
2012-04-05 10:10:00,29.42,29.43,29.4,29.42,41800.0,24.717,24.7254,24.7002,24.717,41800.0
2012-04-05 10:15:00,29.42,29.45,29.42,29.45,70600.0,24.717,24.7422,24.717,24.7422,70600.0
2012-04-05 10:20:00,29.45,29.45,29.42,29.45,63200.0,24.7422,24.7422,24.717,24.7422,63200.0
2012-04-05 10:25:00,29.45,29.48,29.43,29.47,66000.0,24.7422,24.7674,24.7254,24.759,66000.0
2012-04-05 10:30:00,29.47,29.55,29.47,29.54,119600.0,24.759,24.8262,24.759,24.8178,119600.0
2012-04-05 10:35:00,29.53,29.61,29.53,29.61,70400.0,24.8094,24.8766,24.8094,24.8766,70400.0
2012-04-05 10:40:00,29.62,29.66,29.61,29.65,61800.0,24.885,24.9187,24.8766,24.9103,61800.0
2012-04-05 10:45:00,29.65,29.68,29.65,29.68,57600.0,24.9103,24.9355,24.9103,24.9355,57600.0
2012-04-05 10:50:00,29.68,29.75,29.68,29.75,89600.0,24.9355,24.9943,24.9355,24.9943,89600.0
2012-04-05 10:55:00,29.75,29.75,29.71,29.75,88000.0,24.9943,24.9943,24.9607,24.9943,88000.0
2012-04-05 11:00:00,29.75,29.83,29.73,29.82,149200.0,24.9943,25.0615,24.9775,25.0531,149200.0
2012-04-05 11:05:00,29.82,29.89,29.82,29.86,131400.0,25.0531,25.1119,25.0531,25.0867,131400.0
2012-04-05 11:10:00,29.86,29.92,29.86,29.92,92800.0,25.0867,25.1371,25.0867,25.1371,92800.0
2012-04-05 11:15:00,29.92,29.92,29.83,29.88,151400.0,25.1371,25.1371,25.0615,25.1035,151400.0
2012-04-05 11:20:00,29.89,29.91,29.86,29.9,51400.0,25.1119,25.1287,25.0867,25.1203,51400.0
2012-04-05 11:25:00,29.9,29.93,29.88,29.91,69600.0,25.1203,25.1455,25.1035,25.1287,69600.0
2012-04-05 11:30:00,29.9,29.97,29.9,29.96,72400.0,25.1203,25.1791,25.1203,25.1707,72400.0
2012-04-05 11:35:00,29.96,29.96,29.88,29.9,114000.0,25.1707,25.1707,25.1035,25.1203,114000.0
2012-04-05 11:40:00,29.91,29.91,29.88,29.9,49400.0,25.1287,25.1287,25.1035,25.1203,49400.0
2012-04-05 11:45:00,29.9,29.97,29.9,29.96,43400.0,25.1203,25.1791,25.1203,25.1707,43400.0
2012-04-05 11:50:00,29.97,30.0,29.95,29.98,123200.0,25.1791,25.2043,25.1623,25.1875,123200.0
2012-04-05 11:55:00,29.98,30.0,29.98,29.99,35400.0,25.1875,25.2043,25.1875,25.1959,35400.0
2012-04-05 12:00:00,29.99,30.0,29.98,29.98,69800.0,25.1959,25.2043,25.1875,25.1875,69800.0
2012-04-05 12:05:00,29.98,29.98,29.97,29.98,46200.0,25.1875,25.1875,25.1791,25.1875,46200.0
2012-04-05 12:10:00,29.98,29.98,29.97,29.98,35400.0,25.1875,25.1875,25.1791,25.1875,35400.0
2012-04-05 12:15:00,29.98,30.0,29.98,29.99,29600.0,25.1875,25.2043,25.1875,25.1959,29600.0
2012-04-05 12:20:00,29.98,30.0,29.98,30.0,23200.0,25.1875,25.2043,25.1875,25.2043,23200.0
2012-04-05 12:25:00,30.0,30.01,30.0,30.0,53800.0,25.2043,25.2127,25.2043,25.2043,53800.0
2012-04-05 12:30:00,30.0,30.0,29.99,30.0,27200.0,25.2043,25.2043,25.1959,25.2043,27200.0
2012-04-05 12:35:00,30.0,30.0,29.99,29.99,73600.0,25.2043,25.2043,25.1959,25.1959,73600.0
2012-04-05 12:40:00,29.99,30.0,29.98,29.99,68600.0,25.1959,25.2043,25.1875,25.1959,68600.0
2012-04-05 12:45:00,30.0,30.01,29.99,30.0,160800.0,25.2043,25.2127,25.1959,25.2043,160800.0
2012-04-05 12:50:00,30.0,30.01,29.99,30.0,56000.0,25.2043,25.2127,25.1959,25.2043,56000.0
2012-04-05 12:55:00,30.0,30.0,30.0,30.0,20000.0,25.2043,25.2043,25.2043,25.2043,20000.0
2012-04-05 13:00:00,30.0,30.01,29.98,30.0,83800.0,25.2043,25.2127,25.1875,25.2043,83800.0
2012-04-05 13:05:00,30.0,30.01,30.0,30.0,41600.0,25.2043,25.2127,25.2043,25.2043,41600.0
2012-04-05 13:10:00,30.0,30.0,30.0,30.0,15000.0,25.2043,25.2043,25.2043,25.2043,15000.0
2012-04-05 13:15:00,30.0,30.0,29.93,29.93,128200.0,25.2043,25.2043,25.1455,25.1455,128200.0
2012-04-05 13:20:00,29.93,29.97,29.93,29.96,23400.0,25.1455,25.1791,25.1455,25.1707,23400.0
2012-04-05 13:25:00,29.96,29.96,29.95,29.96,20000.0,25.1707,25.1707,25.1623,25.1707,20000.0
2012-04-05 13:30:00,29.95,29.95,29.93,29.93,31800.0,25.1623,25.1623,25.1455,25.1455,31800.0
2012-04-05 13:35:00,29.93,29.94,29.91,29.94,55400.0,25.1455,25.1539,25.1287,25.1539,55400.0
2012-04-05 13:40:00,29.94,29.94,29.92,29.93,62000.0,25.1539,25.1539,25.1371,25.1455,62000.0
2012-04-05 13:45:00,29.93,29.93,29.89,29.89,40400.0,25.1455,25.1455,25.1119,25.1119,40400.0
2012-04-05 13:50:00,29.89,29.89,29.81,29.81,90600.0,25.1119,25.1119,25.0447,25.0447,90600.0
2012-04-05 13:55:00,29.81,29.82,29.77,29.78,64400.0,25.0447,25.0531,25.0111,25.0195,64400.0
2012-04-05 14:00:00,29.77,29.81,29.77,29.81,47800.0,25.0111,25.0447,25.0111,25.0447,47800.0
2012-04-05 14:05:00,29.8,29.82,29.79,29.82,38800.0,25.0363,25.0531,25.0279,25.0531,38800.0
2012-04-05 14:10:00,29.82,29.83,29.81,29.81,26800.0,25.0531,25.0615,25.0447,25.0447,26800.0
2012-04-05 14:15:00,29.82,29.86,29.82,29.86,29400.0,25.0531,25.0867,25.0531,25.0867,29400.0
2012-04-05 14:20:00,29.87,29.88,29.86,29.86,57800.0,25.0951,25.1035,25.0867,25.0867,57800.0
2012-04-05 14:25:00,29.86,29.86,29.84,29.84,31200.0,25.0867,25.0867,25.0699,25.0699,31200.0
2012-04-05 14:30:00,29.84,29.85,29.81,29.81,31600.0,25.0699,25.0783,25.0447,25.0447,31600.0
2012-04-05 14:35:00,29.81,29.81,29.78,29.78,21600.0,25.0447,25.0447,25.0195,25.0195,21600.0
2012-04-05 14:40:00,29.78,29.78,29.77,29.77,45600.0,25.0195,25.0195,25.0111,25.0111,45600.0
2012-04-05 14:45:00,29.78,29.82,29.77,29.82,41000.0,25.0195,25.0531,25.0111,25.0531,41000.0
2012-04-05 14:50:00,29.82,29.85,29.79,29.84,44000.0,25.0531,25.0783,25.0279,25.0699,44000.0
2012-04-05 14:55:00,29.84,29.86,29.84,29.85,34800.0,25.0699,25.0867,25.0699,25.0783,34800.0
2012-04-05 15:00:00,29.85,29.86,29.85,29.85,51800.0,25.0783,25.0867,25.0783,25.0783,51800.0
2012-04-05 15:05:00,29.86,29.86,29.85,29.85,27400.0,25.0867,25.0867,25.0783,25.0783,27400.0
2012-04-05 15:10:00,29.85,29.86,29.82,29.83,49400.0,25.0783,25.0867,25.0531,25.0615,49400.0
2012-04-05 15:15:00,29.83,29.86,29.83,29.86,36200.0,25.0615,25.0867,25.0615,25.0867,36200.0
2012-04-05 15:20:00,29.85,29.86,29.85,29.86,55400.0,25.0783,25.0867,25.0783,25.0867,55400.0
2012-04-05 15:25:00,29.85,29.86,29.85,29.85,28600.0,25.0783,25.0867,25.0783,25.0783,28600.0
2012-04-05 15:30:00,29.85,29.87,29.85,29.85,64400.0,25.0783,25.0951,25.0783,25.0783,64400.0
2012-04-05 15:35:00,29.85,29.87,29.85,29.87,75800.0,25.0783,25.0951,25.0783,25.0951,75800.0
2012-04-05 15:40:00,29.87,29.91,29.86,29.86,81400.0,25.0951,25.1287,25.0867,25.0867,81400.0
2012-04-05 15:45:00,29.87,29.89,29.85,29.85,84600.0,25.0951,25.1119,25.0783,25.0783,84600.0
2012-04-05 15:50:00,29.85,29.88,29.85,29.88,86000.0,25.0783,25.1035,25.0783,25.1035,86000.0
2012-04-05 15:55:00,29.88,29.91,29.86,29.91,281600.0,25.1035,25.1287,25.0867,25.1287,281600.0
2012-04-09 09:30:00,29.47,29.47,29.27,29.4,119600.0,24.759,24.759,24.591,24.7002,119600.0
2012-04-09 09:35:00,29.4,29.58,29.37,29.58,118000.0,24.7002,24.8514,24.675,24.8514,118000.0
2012-04-09 09:40:00,29.58,29.61,29.56,29.58,154000.0,24.8514,24.8766,24.8346,24.8514,154000.0
2012-04-09 09:45:00,29.58,29.61,29.55,29.57,184400.0,24.8514,24.8766,24.8262,24.843,184400.0
2012-04-09 09:50:00,29.58,29.58,29.5,29.5,321600.0,24.8514,24.8514,24.7842,24.7842,321600.0
2012-04-09 09:55:00,29.5,29.54,29.49,29.52,78600.0,24.7842,24.8178,24.7758,24.801,78600.0
2012-04-09 10:00:00,29.5,29.55,29.5,29.5,98800.0,24.7842,24.8262,24.7842,24.7842,98800.0
2012-04-09 10:05:00,29.5,29.54,29.49,29.5,96200.0,24.7842,24.8178,24.7758,24.7842,96200.0
2012-04-09 10:10:00,29.52,29.54,29.49,29.54,102600.0,24.801,24.8178,24.7758,24.8178,102600.0
2012-04-09 10:15:00,29.54,29.55,29.52,29.52,62400.0,24.8178,24.8262,24.801,24.801,62400.0
2012-04-09 10:20:00,29.52,29.58,29.5,29.58,74600.0,24.801,24.8514,24.7842,24.8514,74600.0
2012-04-09 10:25:00,29.58,29.6,29.56,29.57,76600.0,24.8514,24.8682,24.8346,24.843,76600.0
2012-04-09 10:30:00,29.57,29.57,29.53,29.53,46600.0,24.843,24.843,24.8094,24.8094,46600.0
2012-04-09 10:35:00,29.53,29.55,29.51,29.52,40600.0,24.8094,24.8262,24.7926,24.801,40600.0
2012-04-09 10:40:00,29.53,29.56,29.53,29.55,54200.0,24.8094,24.8346,24.8094,24.8262,54200.0
2012-04-09 10:45:00,29.55,29.6,29.54,29.58,57000.0,24.8262,24.8682,24.8178,24.8514,57000.0
2012-04-09 10:50:00,29.58,29.6,29.55,29.57,115600.0,24.8514,24.8682,24.8262,24.843,115600.0
2012-04-09 10:55:00,29.57,29.58,29.56,29.57,23600.0,24.843,24.8514,24.8346,24.843,23600.0
2012-04-09 11:00:00,29.58,29.61,29.56,29.61,49200.0,24.8514,24.8766,24.8346,24.8766,49200.0
2012-04-09 11:05:00,29.6,29.64,29.59,29.61,50600.0,24.8682,24.9019,24.8598,24.8766,50600.0
2012-04-09 11:10:00,29.62,29.64,29.6,29.64,41000.0,24.885,24.9019,24.8682,24.9019,41000.0
2012-04-09 11:15:00,29.64,29.65,29.6,29.64,25800.0,24.9019,24.9103,24.8682,24.9019,25800.0
2012-04-09 11:20:00,29.64,29.67,29.63,29.65,40600.0,24.9019,24.9271,24.8934,24.9103,40600.0
2012-04-09 11:25:00,29.65,29.65,29.63,29.64,72800.0,24.9103,24.9103,24.8934,24.9019,72800.0
2012-04-09 11:30:00,29.64,29.66,29.63,29.64,30600.0,24.9019,24.9187,24.8934,24.9019,30600.0
2012-04-09 11:35:00,29.65,29.66,29.63,29.66,39200.0,24.9103,24.9187,24.8934,24.9187,39200.0
2012-04-09 11:40:00,29.66,29.67,29.65,29.66,30400.0,24.9187,24.9271,24.9103,24.9187,30400.0
2012-04-09 11:45:00,29.67,29.67,29.65,29.67,20800.0,24.9271,24.9271,24.9103,24.9271,20800.0
2012-04-09 11:50:00,29.67,29.69,29.66,29.66,12600.0,24.9271,24.9439,24.9187,24.9187,12600.0
2012-04-09 11:55:00,29.66,29.68,29.66,29.66,21600.0,24.9187,24.9355,24.9187,24.9187,21600.0
2012-04-09 12:00:00,29.66,29.68,29.66,29.68,35000.0,24.9187,24.9355,24.9187,24.9355,35000.0
2012-04-09 12:05:00,29.68,29.68,29.64,29.67,29800.0,24.9355,24.9355,24.9019,24.9271,29800.0
2012-04-09 12:10:00,29.67,29.7,29.66,29.69,44800.0,24.9271,24.9523,24.9187,24.9439,44800.0
2012-04-09 12:15:00,29.69,29.69,29.67,29.67,60200.0,24.9439,24.9439,24.9271,24.9271,60200.0
2012-04-09 12:20:00,29.66,29.67,29.66,29.66,11600.0,24.9187,24.9271,24.9187,24.9187,11600.0
2012-04-09 12:25:00,29.66,29.66,29.63,29.64,20200.0,24.9187,24.9187,24.8934,24.9019,20200.0
2012-04-09 12:30:00,29.64,29.65,29.64,29.64,19200.0,24.9019,24.9103,24.9019,24.9019,19200.0
2012-04-09 12:35:00,29.63,29.65,29.61,29.64,36600.0,24.8934,24.9103,24.8766,24.9019,36600.0
2012-04-09 12:40:00,29.65,29.65,29.6,29.6,42000.0,24.9103,24.9103,24.8682,24.8682,42000.0
2012-04-09 12:45:00,29.6,29.63,29.6,29.63,27600.0,24.8682,24.8934,24.8682,24.8934,27600.0
2012-04-09 12:50:00,29.63,29.64,29.61,29.63,16200.0,24.8934,24.9019,24.8766,24.8934,16200.0
2012-04-09 12:55:00,29.63,29.63,29.59,29.61,14800.0,24.8934,24.8934,24.8598,24.8766,14800.0
2012-04-09 13:00:00,29.61,29.61,29.59,29.61,18400.0,24.8766,24.8766,24.8598,24.8766,18400.0
2012-04-09 13:05:00,29.6,29.61,29.6,29.6,7200.0,24.8682,24.8766,24.8682,24.8682,7200.0
2012-04-09 13:10:00,29.6,29.61,29.58,29.6,16200.0,24.8682,24.8766,24.8514,24.8682,16200.0
2012-04-09 13:15:00,29.6,29.6,29.58,29.58,12800.0,24.8682,24.8682,24.8514,24.8514,12800.0
2012-04-09 13:20:00,29.58,29.58,29.55,29.57,19000.0,24.8514,24.8514,24.8262,24.843,19000.0
2012-04-09 13:25:00,29.58,29.59,29.55,29.56,44600.0,24.8514,24.8598,24.8262,24.8346,44600.0
2012-04-09 13:30:00,29.57,29.58,29.56,29.58,14800.0,24.843,24.8514,24.8346,24.8514,14800.0
2012-04-09 13:35:00,29.59,29.6,29.58,29.6,10000.0,24.8598,24.8682,24.8514,24.8682,10000.0
2012-04-09 13:40:00,29.6,29.61,29.6,29.61,77400.0,24.8682,24.8766,24.8682,24.8766,77400.0
2012-04-09 13:45:00,29.61,29.64,29.61,29.63,18600.0,24.8766,24.9019,24.8766,24.8934,18600.0
2012-04-09 13:50:00,29.63,29.64,29.61,29.63,33000.0,24.8934,24.9019,24.8766,24.8934,33000.0
2012-04-09 13:55:00,29.63,29.64,29.61,29.63,29800.0,24.8934,24.9019,24.8766,24.8934,29800.0
2012-04-09 14:00:00,29.64,29.64,29.61,29.61,16000.0,24.9019,24.9019,24.8766,24.8766,16000.0
2012-04-09 14:05:00,29.61,29.64,29.6,29.63,20600.0,24.8766,24.9019,24.8682,24.8934,20600.0
2012-04-09 14:10:00,29.63,29.63,29.6,29.61,15800.0,24.8934,24.8934,24.8682,24.8766,15800.0
2012-04-09 14:15:00,29.61,29.64,29.61,29.64,33200.0,24.8766,24.9019,24.8766,24.9019,33200.0
2012-04-09 14:20:00,29.64,29.66,29.64,29.66,42000.0,24.9019,24.9187,24.9019,24.9187,42000.0
2012-04-09 14:25:00,29.65,29.65,29.63,29.64,25800.0,24.9103,24.9103,24.8934,24.9019,25800.0
2012-04-09 14:30:00,29.63,29.66,29.62,29.64,28600.0,24.8934,24.9187,24.885,24.9019,28600.0
2012-04-09 14:35:00,29.64,29.65,29.63,29.64,25200.0,24.9019,24.9103,24.8934,24.9019,25200.0
2012-04-09 14:40:00,29.65,29.65,29.62,29.64,27000.0,24.9103,24.9103,24.885,24.9019,27000.0
2012-04-09 14:45:00,29.64,29.65,29.62,29.64,23800.0,24.9019,24.9103,24.885,24.9019,23800.0
2012-04-09 14:50:00,29.64,29.64,29.61,29.63,21000.0,24.9019,24.9019,24.8766,24.8934,21000.0
2012-04-09 14:55:00,29.63,29.64,29.6,29.61,26000.0,24.8934,24.9019,24.8682,24.8766,26000.0
2012-04-09 15:00:00,29.61,29.65,29.61,29.64,61000.0,24.8766,24.9103,24.8766,24.9019,61000.0
2012-04-09 15:05:00,29.64,29.65,29.61,29.63,64200.0,24.9019,24.9103,24.8766,24.8934,64200.0
2012-04-09 15:10:00,29.63,29.64,29.62,29.64,26400.0,24.8934,24.9019,24.885,24.9019,26400.0
2012-04-09 15:15:00,29.64,29.65,29.62,29.62,58400.0,24.9019,24.9103,24.885,24.885,58400.0
2012-04-09 15:20:00,29.63,29.64,29.6,29.62,50200.0,24.8934,24.9019,24.8682,24.885,50200.0
2012-04-09 15:25:00,29.63,29.65,29.61,29.61,51400.0,24.8934,24.9103,24.8766,24.8766,51400.0
2012-04-09 15:30:00,29.61,29.65,29.61,29.64,44000.0,24.8766,24.9103,24.8766,24.9019,44000.0
2012-04-09 15:35:00,29.64,29.66,29.63,29.65,50000.0,24.9019,24.9187,24.8934,24.9103,50000.0
2012-04-09 15:40:00,29.65,29.67,29.65,29.67,38200.0,24.9103,24.9271,24.9103,24.9271,38200.0
2012-04-09 15:45:00,29.67,29.67,29.61,29.62,91400.0,24.9271,24.9271,24.8766,24.885,91400.0
2012-04-09 15:50:00,29.61,29.64,29.6,29.63,96000.0,24.8766,24.9019,24.8682,24.8934,96000.0
2012-04-09 15:55:00,29.63,29.64,29.59,29.6,212200.0,24.8934,24.9019,24.8598,24.8682,212200.0
2012-04-10 09:30:00,29.41,29.55,29.3,29.33,165000.0,24.7086,24.8262,24.6162,24.6414,165000.0
2012-04-10 09:35:00,29.31,29.36,29.28,29.36,53600.0,24.6246,24.6666,24.5994,24.6666,53600.0
2012-04-10 09:40:00,29.35,29.36,29.25,29.29,60800.0,24.6582,24.6666,24.5742,24.6078,60800.0
2012-04-10 09:45:00,29.3,29.43,29.3,29.35,74000.0,24.6162,24.7254,24.6162,24.6582,74000.0
2012-04-10 09:50:00,29.35,29.37,29.32,29.33,60000.0,24.6582,24.675,24.633,24.6414,60000.0
2012-04-10 09:55:00,29.33,29.37,29.32,29.32,23000.0,24.6414,24.675,24.633,24.633,23000.0
2012-04-10 10:00:00,29.31,29.31,29.2,29.2,68400.0,24.6246,24.6246,24.5322,24.5322,68400.0
2012-04-10 10:05:00,29.2,29.25,29.19,29.22,50200.0,24.5322,24.5742,24.5238,24.549,50200.0
2012-04-10 10:10:00,29.22,29.25,29.21,29.25,43400.0,24.549,24.5742,24.5406,24.5742,43400.0
2012-04-10 10:15:00,29.24,29.24,29.2,29.2,71000.0,24.5658,24.5658,24.5322,24.5322,71000.0
2012-04-10 10:20:00,29.19,29.19,29.13,29.13,41200.0,24.5238,24.5238,24.4734,24.4734,41200.0
2012-04-10 10:25:00,29.13,29.17,29.08,29.17,52600.0,24.4734,24.507,24.4314,24.507,52600.0
2012-04-10 10:30:00,29.17,29.29,29.16,29.29,77800.0,24.507,24.6078,24.4986,24.6078,77800.0
2012-04-10 10:35:00,29.3,29.34,29.29,29.33,65000.0,24.6162,24.6498,24.6078,24.6414,65000.0
2012-04-10 10:40:00,29.32,29.34,29.28,29.31,36000.0,24.633,24.6498,24.5994,24.6246,36000.0
2012-04-10 10:45:00,29.31,29.37,29.3,29.36,61000.0,24.6246,24.675,24.6162,24.6666,61000.0
2012-04-10 10:50:00,29.36,29.36,29.32,29.33,58400.0,24.6666,24.6666,24.633,24.6414,58400.0
2012-04-10 10:55:00,29.32,29.32,29.28,29.29,28800.0,24.633,24.633,24.5994,24.6078,28800.0
2012-04-10 11:00:00,29.29,29.34,29.28,29.34,40400.0,24.6078,24.6498,24.5994,24.6498,40400.0
2012-04-10 11:05:00,29.34,29.35,29.33,29.35,41800.0,24.6498,24.6582,24.6414,24.6582,41800.0
2012-04-10 11:10:00,29.35,29.36,29.3,29.31,39200.0,24.6582,24.6666,24.6162,24.6246,39200.0
2012-04-10 11:15:00,29.31,29.31,29.25,29.25,47000.0,24.6246,24.6246,24.5742,24.5742,47000.0
2012-04-10 11:20:00,29.25,29.28,29.24,29.28,42800.0,24.5742,24.5994,24.5658,24.5994,42800.0
2012-04-10 11:25:00,29.29,29.34,29.29,29.32,43600.0,24.6078,24.6498,24.6078,24.633,43600.0
2012-04-10 11:30:00,29.32,29.35,29.32,29.35,85000.0,24.633,24.6582,24.633,24.6582,85000.0
2012-04-10 11:35:00,29.35,29.39,29.34,29.34,88200.0,24.6582,24.6918,24.6498,24.6498,88200.0
2012-04-10 11:40:00,29.34,29.34,29.28,29.29,29400.0,24.6498,24.6498,24.5994,24.6078,29400.0
2012-04-10 11:45:00,29.29,29.3,29.25,29.27,71000.0,24.6078,24.6162,24.5742,24.591,71000.0
2012-04-10 11:50:00,29.26,29.26,29.08,29.11,94200.0,24.5826,24.5826,24.4314,24.4566,94200.0
2012-04-10 11:55:00,29.11,29.15,29.1,29.11,52400.0,24.4566,24.4902,24.4482,24.4566,52400.0
2012-04-10 12:00:00,29.1,29.14,29.09,29.13,35000.0,24.4482,24.4818,24.4398,24.4734,35000.0
2012-04-10 12:05:00,29.12,29.13,29.05,29.06,37800.0,24.465,24.4734,24.4062,24.4146,37800.0
2012-04-10 12:10:00,29.07,29.07,28.96,28.96,107800.0,24.423,24.423,24.3306,24.3306,107800.0
2012-04-10 12:15:00,28.96,28.98,28.91,28.97,67400.0,24.3306,24.3474,24.2885,24.339,67400.0
2012-04-10 12:20:00,28.97,28.99,28.93,28.93,70600.0,24.339,24.3558,24.3053,24.3053,70600.0
2012-04-10 12:25:00,28.93,28.95,28.93,28.93,35400.0,24.3053,24.3222,24.3053,24.3053,35400.0
2012-04-10 12:30:00,28.93,28.96,28.93,28.95,58400.0,24.3053,24.3306,24.3053,24.3222,58400.0
2012-04-10 12:35:00,28.95,28.96,28.93,28.94,47200.0,24.3222,24.3306,24.3053,24.3138,47200.0
2012-04-10 12:40:00,28.94,28.94,28.91,28.93,22400.0,24.3138,24.3138,24.2885,24.3053,22400.0
2012-04-10 12:45:00,28.93,28.93,28.86,28.87,44200.0,24.3053,24.3053,24.2465,24.2549,44200.0
2012-04-10 12:50:00,28.87,28.88,28.81,28.81,41200.0,24.2549,24.2633,24.2045,24.2045,41200.0
2012-04-10 12:55:00,28.81,28.86,28.81,28.84,33000.0,24.2045,24.2465,24.2045,24.2297,33000.0
2012-04-10 13:00:00,28.84,28.86,28.82,28.86,44200.0,24.2297,24.2465,24.2129,24.2465,44200.0
2012-04-10 13:05:00,28.86,28.87,28.83,28.83,38400.0,24.2465,24.2549,24.2213,24.2213,38400.0
2012-04-10 13:10:00,28.84,28.84,28.73,28.73,132200.0,24.2297,24.2297,24.1373,24.1373,132200.0
2012-04-10 13:15:00,28.74,28.75,28.64,28.64,82200.0,24.1457,24.1541,24.0617,24.0617,82200.0
2012-04-10 13:20:00,28.64,28.73,28.64,28.72,77400.0,24.0617,24.1373,24.0617,24.1289,77400.0
2012-04-10 13:25:00,28.72,28.77,28.71,28.76,31800.0,24.1289,24.1709,24.1205,24.1625,31800.0
2012-04-10 13:30:00,28.77,28.77,28.7,28.71,31800.0,24.1709,24.1709,24.1121,24.1205,31800.0
2012-04-10 13:35:00,28.71,28.73,28.68,28.73,53000.0,24.1205,24.1373,24.0953,24.1373,53000.0
2012-04-10 13:40:00,28.73,28.75,28.71,28.75,35400.0,24.1373,24.1541,24.1205,24.1541,35400.0
2012-04-10 13:45:00,28.75,28.8,28.74,28.78,42400.0,24.1541,24.1961,24.1457,24.1793,42400.0
2012-04-10 13:50:00,28.78,28.83,28.78,28.8,83200.0,24.1793,24.2213,24.1793,24.1961,83200.0
2012-04-10 13:55:00,28.8,28.81,28.77,28.78,62200.0,24.1961,24.2045,24.1709,24.1793,62200.0
2012-04-10 14:00:00,28.78,28.8,28.77,28.79,51800.0,24.1793,24.1961,24.1709,24.1877,51800.0
2012-04-10 14:05:00,28.78,28.79,28.76,28.79,37600.0,24.1793,24.1877,24.1625,24.1877,37600.0
2012-04-10 14:10:00,28.8,28.82,28.79,28.8,39200.0,24.1961,24.2129,24.1877,24.1961,39200.0
2012-04-10 14:15:00,28.8,28.8,28.72,28.74,49000.0,24.1961,24.1961,24.1289,24.1457,49000.0
2012-04-10 14:20:00,28.74,28.74,28.68,28.68,53800.0,24.1457,24.1457,24.0953,24.0953,53800.0
2012-04-10 14:25:00,28.68,28.71,28.67,28.71,56200.0,24.0953,24.1205,24.0869,24.1205,56200.0
2012-04-10 14:30:00,28.71,28.73,28.62,28.63,59200.0,24.1205,24.1373,24.0449,24.0533,59200.0
2012-04-10 14:35:00,28.62,28.67,28.58,28.58,88800.0,24.0449,24.0869,24.0113,24.0113,88800.0
2012-04-10 14:40:00,28.58,28.61,28.58,28.59,82600.0,24.0113,24.0365,24.0113,24.0197,82600.0
2012-04-10 14:45:00,28.6,28.63,28.6,28.61,56200.0,24.0281,24.0533,24.0281,24.0365,56200.0
2012-04-10 14:50:00,28.61,28.65,28.61,28.63,57200.0,24.0365,24.0701,24.0365,24.0533,57200.0
2012-04-10 14:55:00,28.63,28.63,28.57,28.58,46000.0,24.0533,24.0533,24.0029,24.0113,46000.0
2012-04-10 15:00:00,28.58,28.58,28.49,28.51,185800.0,24.0113,24.0113,23.9357,23.9525,185800.0
2012-04-10 15:05:00,28.52,28.54,28.48,28.51,111800.0,23.9609,23.9777,23.9273,23.9525,111800.0
2012-04-10 15:10:00,28.51,28.57,28.51,28.55,50000.0,23.9525,24.0029,23.9525,23.9861,50000.0
2012-04-10 15:15:00,28.54,28.58,28.53,28.56,81000.0,23.9777,24.0113,23.9693,23.9945,81000.0
2012-04-10 15:20:00,28.56,28.6,28.55,28.59,78000.0,23.9945,24.0281,23.9861,24.0197,78000.0
2012-04-10 15:25:00,28.59,28.61,28.58,28.59,79400.0,24.0197,24.0365,24.0113,24.0197,79400.0
2012-04-10 15:30:00,28.59,28.64,28.58,28.63,271600.0,24.0197,24.0617,24.0113,24.0533,271600.0
2012-04-10 15:35:00,28.64,28.69,28.63,28.69,265400.0,24.0617,24.1037,24.0533,24.1037,265400.0
2012-04-10 15:40:00,28.69,28.72,28.68,28.71,250400.0,24.1037,24.1289,24.0953,24.1205,250400.0
2012-04-10 15:45:00,28.71,28.72,28.68,28.68,213800.0,24.1205,24.1289,24.0953,24.0953,213800.0
2012-04-10 15:50:00,28.68,28.68,28.63,28.66,149800.0,24.0953,24.0953,24.0533,24.0785,149800.0
2012-04-10 15:55:00,28.66,28.67,28.6,28.6,193000.0,24.0785,24.0869,24.0281,24.0281,193000.0
2012-04-11 09:30:00,28.77,28.77,28.7,28.73,151800.0,24.1709,24.1709,24.1121,24.1373,151800.0
2012-04-11 09:35:00,28.74,28.96,28.72,28.9,56200.0,24.1457,24.3306,24.1289,24.2801,56200.0
2012-04-11 09:40:00,28.89,29.06,28.88,29.05,166600.0,24.2717,24.4146,24.2633,24.4062,166600.0
2012-04-11 09:45:00,29.04,29.11,29.01,29.11,87000.0,24.3978,24.4566,24.3726,24.4566,87000.0
2012-04-11 09:50:00,29.11,29.15,29.06,29.13,50200.0,24.4566,24.4902,24.4146,24.4734,50200.0
2012-04-11 09:55:00,29.13,29.18,29.08,29.09,57400.0,24.4734,24.5154,24.4314,24.4398,57400.0
2012-04-11 10:00:00,29.08,29.08,28.98,29.04,55800.0,24.4314,24.4314,24.3474,24.3978,55800.0
2012-04-11 10:05:00,29.03,29.03,28.95,29.0,40800.0,24.3894,24.3894,24.3222,24.3642,40800.0
2012-04-11 10:10:00,29.0,29.05,28.98,28.98,35400.0,24.3642,24.4062,24.3474,24.3474,35400.0
2012-04-11 10:15:00,29.0,29.02,28.97,28.99,28400.0,24.3642,24.381,24.339,24.3558,28400.0
2012-04-11 10:20:00,28.99,29.0,28.97,28.97,40800.0,24.3558,24.3642,24.339,24.339,40800.0
2012-04-11 10:25:00,28.98,29.02,28.97,28.97,24800.0,24.3474,24.381,24.339,24.339,24800.0
2012-04-11 10:30:00,28.99,29.04,28.97,29.04,32600.0,24.3558,24.3978,24.339,24.3978,32600.0
2012-04-11 10:35:00,29.04,29.07,29.02,29.07,69800.0,24.3978,24.423,24.381,24.423,69800.0
2012-04-11 10:40:00,29.07,29.08,29.0,29.03,28800.0,24.423,24.4314,24.3642,24.3894,28800.0
2012-04-11 10:45:00,29.02,29.04,28.98,28.98,25800.0,24.381,24.3978,24.3474,24.3474,25800.0
2012-04-11 10:50:00,28.98,29.0,28.95,28.96,103200.0,24.3474,24.3642,24.3222,24.3306,103200.0
2012-04-11 10:55:00,28.96,29.03,28.96,29.01,22600.0,24.3306,24.3894,24.3306,24.3726,22600.0
2012-04-11 11:00:00,29.02,29.03,28.99,29.0,33400.0,24.381,24.3894,24.3558,24.3642,33400.0
2012-04-11 11:05:00,29.0,29.04,28.99,29.02,31200.0,24.3642,24.3978,24.3558,24.381,31200.0
2012-04-11 11:10:00,29.03,29.06,29.02,29.04,17600.0,24.3894,24.4146,24.381,24.3978,17600.0
2012-04-11 11:15:00,29.04,29.06,29.03,29.06,21800.0,24.3978,24.4146,24.3894,24.4146,21800.0
2012-04-11 11:20:00,29.05,29.09,29.03,29.07,60400.0,24.4062,24.4398,24.3894,24.423,60400.0
2012-04-11 11:25:00,29.07,29.07,29.03,29.06,38800.0,24.423,24.423,24.3894,24.4146,38800.0
2012-04-11 11:30:00,29.06,29.09,29.04,29.07,38200.0,24.4146,24.4398,24.3978,24.423,38200.0
2012-04-11 11:35:00,29.07,29.08,29.06,29.07,15000.0,24.423,24.4314,24.4146,24.423,15000.0
2012-04-11 11:40:00,29.08,29.08,29.04,29.05,20200.0,24.4314,24.4314,24.3978,24.4062,20200.0
2012-04-11 11:45:00,29.05,29.1,29.05,29.08,19200.0,24.4062,24.4482,24.4062,24.4314,19200.0
2012-04-11 11:50:00,29.09,29.1,29.08,29.08,13400.0,24.4398,24.4482,24.4314,24.4314,13400.0
2012-04-11 11:55:00,29.07,29.1,29.06,29.07,29200.0,24.423,24.4482,24.4146,24.423,29200.0
2012-04-11 12:00:00,29.06,29.09,29.05,29.05,17800.0,24.4146,24.4398,24.4062,24.4062,17800.0
2012-04-11 12:05:00,29.05,29.07,29.04,29.05,62000.0,24.4062,24.423,24.3978,24.4062,62000.0
2012-04-11 12:10:00,29.05,29.05,29.02,29.03,21600.0,24.4062,24.4062,24.381,24.3894,21600.0
2012-04-11 12:15:00,29.03,29.07,29.03,29.06,22200.0,24.3894,24.423,24.3894,24.4146,22200.0
2012-04-11 12:20:00,29.06,29.06,29.03,29.06,24200.0,24.4146,24.4146,24.3894,24.4146,24200.0
2012-04-11 12:25:00,29.07,29.07,29.03,29.03,19000.0,24.423,24.423,24.3894,24.3894,19000.0
2012-04-11 12:30:00,29.03,29.09,29.03,29.09,17600.0,24.3894,24.4398,24.3894,24.4398,17600.0
2012-04-11 12:35:00,29.09,29.1,29.06,29.06,20400.0,24.4398,24.4482,24.4146,24.4146,20400.0
2012-04-11 12:40:00,29.07,29.09,29.07,29.07,16200.0,24.423,24.4398,24.423,24.423,16200.0
2012-04-11 12:45:00,29.07,29.09,29.06,29.07,20600.0,24.423,24.4398,24.4146,24.423,20600.0
2012-04-11 12:50:00,29.06,29.09,29.06,29.09,19000.0,24.4146,24.4398,24.4146,24.4398,19000.0
2012-04-11 12:55:00,29.09,29.1,29.07,29.07,16600.0,24.4398,24.4482,24.423,24.423,16600.0
2012-04-11 13:00:00,29.07,29.08,29.04,29.06,60800.0,24.423,24.4314,24.3978,24.4146,60800.0
2012-04-11 13:05:00,29.06,29.09,29.05,29.09,28000.0,24.4146,24.4398,24.4062,24.4398,28000.0
2012-04-11 13:10:00,29.1,29.11,29.08,29.09,82000.0,24.4482,24.4566,24.4314,24.4398,82000.0
2012-04-11 13:15:00,29.08,29.1,29.08,29.1,23200.0,24.4314,24.4482,24.4314,24.4482,23200.0
2012-04-11 13:20:00,29.09,29.11,29.08,29.1,30400.0,24.4398,24.4566,24.4314,24.4482,30400.0
2012-04-11 13:25:00,29.1,29.12,29.09,29.12,21200.0,24.4482,24.465,24.4398,24.465,21200.0
2012-04-11 13:30:00,29.13,29.13,29.08,29.09,30200.0,24.4734,24.4734,24.4314,24.4398,30200.0
2012-04-11 13:35:00,29.09,29.12,29.09,29.11,14800.0,24.4398,24.465,24.4398,24.4566,14800.0
2012-04-11 13:40:00,29.11,29.16,29.09,29.16,33000.0,24.4566,24.4986,24.4398,24.4986,33000.0
2012-04-11 13:45:00,29.16,29.17,29.13,29.15,24400.0,24.4986,24.507,24.4734,24.4902,24400.0
2012-04-11 13:50:00,29.15,29.18,29.14,29.15,26000.0,24.4902,24.5154,24.4818,24.4902,26000.0
2012-04-11 13:55:00,29.15,29.18,29.15,29.17,18800.0,24.4902,24.5154,24.4902,24.507,18800.0
2012-04-11 14:00:00,29.17,29.17,29.12,29.15,16800.0,24.507,24.507,24.465,24.4902,16800.0
2012-04-11 14:05:00,29.14,29.15,29.09,29.15,32000.0,24.4818,24.4902,24.4398,24.4902,32000.0
2012-04-11 14:10:00,29.16,29.16,29.11,29.15,26800.0,24.4986,24.4986,24.4566,24.4902,26800.0
2012-04-11 14:15:00,29.16,29.17,29.13,29.13,25800.0,24.4986,24.507,24.4734,24.4734,25800.0
2012-04-11 14:20:00,29.13,29.18,29.13,29.17,16200.0,24.4734,24.5154,24.4734,24.507,16200.0
2012-04-11 14:25:00,29.16,29.18,29.15,29.17,10600.0,24.4986,24.5154,24.4902,24.507,10600.0
2012-04-11 14:30:00,29.18,29.18,29.11,29.11,36400.0,24.5154,24.5154,24.4566,24.4566,36400.0
2012-04-11 14:35:00,29.11,29.15,29.11,29.14,18800.0,24.4566,24.4902,24.4566,24.4818,18800.0
2012-04-11 14:40:00,29.15,29.15,29.12,29.13,30200.0,24.4902,24.4902,24.465,24.4734,30200.0
2012-04-11 14:45:00,29.13,29.15,29.13,29.15,15600.0,24.4734,24.4902,24.4734,24.4902,15600.0
2012-04-11 14:50:00,29.15,29.15,29.12,29.13,18800.0,24.4902,24.4902,24.465,24.4734,18800.0
2012-04-11 14:55:00,29.13,29.16,29.13,29.14,22400.0,24.4734,24.4986,24.4734,24.4818,22400.0
2012-04-11 15:00:00,29.14,29.16,29.11,29.11,27800.0,24.4818,24.4986,24.4566,24.4566,27800.0
2012-04-11 15:05:00,29.11,29.12,29.1,29.11,20400.0,24.4566,24.465,24.4482,24.4566,20400.0
2012-04-11 15:10:00,29.11,29.11,29.05,29.06,30200.0,24.4566,24.4566,24.4062,24.4146,30200.0
2012-04-11 15:15:00,29.06,29.09,29.05,29.07,24800.0,24.4146,24.4398,24.4062,24.423,24800.0
2012-04-11 15:20:00,29.07,29.07,29.02,29.04,42200.0,24.423,24.423,24.381,24.3978,42200.0
2012-04-11 15:25:00,29.04,29.07,29.04,29.05,29800.0,24.3978,24.423,24.3978,24.4062,29800.0
2012-04-11 15:30:00,29.05,29.08,29.05,29.06,38400.0,24.4062,24.4314,24.4062,24.4146,38400.0
2012-04-11 15:35:00,29.05,29.07,29.03,29.04,63800.0,24.4062,24.423,24.3894,24.3978,63800.0
2012-04-11 15:40:00,29.05,29.09,29.04,29.05,76600.0,24.4062,24.4398,24.3978,24.4062,76600.0
2012-04-11 15:45:00,29.04,29.05,28.98,29.03,122200.0,24.3978,24.4062,24.3474,24.3894,122200.0
2012-04-11 15:50:00,29.03,29.08,29.03,29.05,77400.0,24.3894,24.4314,24.3894,24.4062,77400.0
2012-04-11 15:55:00,29.05,29.08,29.05,29.06,119800.0,24.4062,24.4314,24.4062,24.4146,119800.0
2012-04-12 09:30:00,29.24,29.25,29.16,29.21,120600.0,24.5658,24.5742,24.4986,24.5406,120600.0
2012-04-12 09:35:00,29.21,29.26,29.18,29.2,130800.0,24.5406,24.5826,24.5154,24.5322,130800.0
2012-04-12 09:40:00,29.21,29.25,29.18,29.25,103000.0,24.5406,24.5742,24.5154,24.5742,103000.0
2012-04-12 09:45:00,29.24,29.43,29.23,29.36,124600.0,24.5658,24.7254,24.5574,24.6666,124600.0
2012-04-12 09:50:00,29.36,29.4,29.32,29.34,69600.0,24.6666,24.7002,24.633,24.6498,69600.0
2012-04-12 09:55:00,29.34,29.43,29.34,29.43,54600.0,24.6498,24.7254,24.6498,24.7254,54600.0
2012-04-12 10:00:00,29.44,29.45,29.4,29.4,77000.0,24.7338,24.7422,24.7002,24.7002,77000.0
2012-04-12 10:05:00,29.4,29.42,29.38,29.4,81600.0,24.7002,24.717,24.6834,24.7002,81600.0
2012-04-12 10:10:00,29.39,29.4,29.36,29.38,54600.0,24.6918,24.7002,24.6666,24.6834,54600.0
2012-04-12 10:15:00,29.38,29.43,29.36,29.38,103200.0,24.6834,24.7254,24.6666,24.6834,103200.0
2012-04-12 10:20:00,29.39,29.39,29.35,29.36,82800.0,24.6918,24.6918,24.6582,24.6666,82800.0
2012-04-12 10:25:00,29.36,29.41,29.34,29.34,40800.0,24.6666,24.7086,24.6498,24.6498,40800.0
2012-04-12 10:30:00,29.34,29.39,29.32,29.39,106000.0,24.6498,24.6918,24.633,24.6918,106000.0
2012-04-12 10:35:00,29.39,29.48,29.39,29.48,78800.0,24.6918,24.7674,24.6918,24.7674,78800.0
2012-04-12 10:40:00,29.49,29.58,29.48,29.58,122200.0,24.7758,24.8514,24.7674,24.8514,122200.0
2012-04-12 10:45:00,29.58,29.62,29.57,29.61,82000.0,24.8514,24.885,24.843,24.8766,82000.0
2012-04-12 10:50:00,29.61,29.64,29.6,29.63,57600.0,24.8766,24.9019,24.8682,24.8934,57600.0
2012-04-12 10:55:00,29.63,29.64,29.61,29.63,76200.0,24.8934,24.9019,24.8766,24.8934,76200.0
2012-04-12 11:00:00,29.63,29.65,29.62,29.64,64600.0,24.8934,24.9103,24.885,24.9019,64600.0
2012-04-12 11:05:00,29.65,29.66,29.63,29.65,58000.0,24.9103,24.9187,24.8934,24.9103,58000.0
2012-04-12 11:10:00,29.65,29.67,29.63,29.64,26200.0,24.9103,24.9271,24.8934,24.9019,26200.0
2012-04-12 11:15:00,29.64,29.69,29.64,29.68,60200.0,24.9019,24.9439,24.9019,24.9355,60200.0
2012-04-12 11:20:00,29.69,29.8,29.69,29.8,136400.0,24.9439,25.0363,24.9439,25.0363,136400.0
2012-04-12 11:25:00,29.8,29.8,29.72,29.72,43000.0,25.0363,25.0363,24.9691,24.9691,43000.0
2012-04-12 11:30:00,29.72,29.72,29.65,29.66,41000.0,24.9691,24.9691,24.9103,24.9187,41000.0
2012-04-12 11:35:00,29.66,29.68,29.64,29.65,20400.0,24.9187,24.9355,24.9019,24.9103,20400.0
2012-04-12 11:40:00,29.65,29.65,29.61,29.63,41400.0,24.9103,24.9103,24.8766,24.8934,41400.0
2012-04-12 11:45:00,29.62,29.62,29.61,29.61,14200.0,24.885,24.885,24.8766,24.8766,14200.0
2012-04-12 11:50:00,29.61,29.62,29.59,29.6,21400.0,24.8766,24.885,24.8598,24.8682,21400.0
2012-04-12 11:55:00,29.6,29.64,29.59,29.63,35400.0,24.8682,24.9019,24.8598,24.8934,35400.0
2012-04-12 12:00:00,29.63,29.64,29.56,29.56,52200.0,24.8934,24.9019,24.8346,24.8346,52200.0
2012-04-12 12:05:00,29.56,29.57,29.54,29.56,23800.0,24.8346,24.843,24.8178,24.8346,23800.0
2012-04-12 12:10:00,29.56,29.58,29.55,29.57,23600.0,24.8346,24.8514,24.8262,24.843,23600.0
2012-04-12 12:15:00,29.56,29.56,29.54,29.56,17000.0,24.8346,24.8346,24.8178,24.8346,17000.0
2012-04-12 12:20:00,29.56,29.57,29.55,29.56,17600.0,24.8346,24.843,24.8262,24.8346,17600.0
2012-04-12 12:25:00,29.56,29.58,29.55,29.56,38400.0,24.8346,24.8514,24.8262,24.8346,38400.0
2012-04-12 12:30:00,29.56,29.58,29.54,29.58,26800.0,24.8346,24.8514,24.8178,24.8514,26800.0
2012-04-12 12:35:00,29.58,29.63,29.57,29.63,45200.0,24.8514,24.8934,24.843,24.8934,45200.0
2012-04-12 12:40:00,29.63,29.66,29.63,29.65,30400.0,24.8934,24.9187,24.8934,24.9103,30400.0
2012-04-12 12:45:00,29.65,29.68,29.63,29.68,26200.0,24.9103,24.9355,24.8934,24.9355,26200.0
2012-04-12 12:50:00,29.68,29.7,29.68,29.68,26000.0,24.9355,24.9523,24.9355,24.9355,26000.0
2012-04-12 12:55:00,29.68,29.71,29.68,29.7,12000.0,24.9355,24.9607,24.9355,24.9523,12000.0
2012-04-12 13:00:00,29.71,29.71,29.64,29.65,38600.0,24.9607,24.9607,24.9019,24.9103,38600.0
2012-04-12 13:05:00,29.64,29.64,29.61,29.64,24200.0,24.9019,24.9019,24.8766,24.9019,24200.0
2012-04-12 13:10:00,29.64,29.65,29.64,29.65,16000.0,24.9019,24.9103,24.9019,24.9103,16000.0
2012-04-12 13:15:00,29.65,29.66,29.59,29.59,27800.0,24.9103,24.9187,24.8598,24.8598,27800.0
2012-04-12 13:20:00,29.59,29.6,29.57,29.58,25800.0,24.8598,24.8682,24.843,24.8514,25800.0
2012-04-12 13:25:00,29.58,29.58,29.57,29.57,9600.0,24.8514,24.8514,24.843,24.843,9600.0
2012-04-12 13:30:00,29.57,29.58,29.56,29.58,14400.0,24.843,24.8514,24.8346,24.8514,14400.0
2012-04-12 13:35:00,29.58,29.61,29.58,29.61,20000.0,24.8514,24.8766,24.8514,24.8766,20000.0
2012-04-12 13:40:00,29.61,29.61,29.58,29.59,24800.0,24.8766,24.8766,24.8514,24.8598,24800.0
2012-04-12 13:45:00,29.6,29.63,29.58,29.58,45200.0,24.8682,24.8934,24.8514,24.8514,45200.0
2012-04-12 13:50:00,29.58,29.61,29.57,29.61,13800.0,24.8514,24.8766,24.843,24.8766,13800.0
2012-04-12 13:55:00,29.61,29.61,29.53,29.53,36800.0,24.8766,24.8766,24.8094,24.8094,36800.0
2012-04-12 14:00:00,29.54,29.55,29.53,29.53,17000.0,24.8178,24.8262,24.8094,24.8094,17000.0
2012-04-12 14:05:00,29.53,29.56,29.52,29.56,23800.0,24.8094,24.8346,24.801,24.8346,23800.0
2012-04-12 14:10:00,29.56,29.56,29.55,29.56,11400.0,24.8346,24.8346,24.8262,24.8346,11400.0
2012-04-12 14:15:00,29.56,29.58,29.56,29.57,23800.0,24.8346,24.8514,24.8346,24.843,23800.0
2012-04-12 14:20:00,29.57,29.6,29.57,29.59,27000.0,24.843,24.8682,24.843,24.8598,27000.0
2012-04-12 14:25:00,29.59,29.59,29.58,29.59,21800.0,24.8598,24.8598,24.8514,24.8598,21800.0
2012-04-12 14:30:00,29.59,29.6,29.57,29.59,37800.0,24.8598,24.8682,24.843,24.8598,37800.0
2012-04-12 14:35:00,29.59,29.59,29.58,29.59,18600.0,24.8598,24.8598,24.8514,24.8598,18600.0
2012-04-12 14:40:00,29.59,29.62,29.59,29.6,20200.0,24.8598,24.885,24.8598,24.8682,20200.0
2012-04-12 14:45:00,29.6,29.6,29.59,29.59,22400.0,24.8682,24.8682,24.8598,24.8598,22400.0
2012-04-12 14:50:00,29.59,29.63,29.59,29.63,43000.0,24.8598,24.8934,24.8598,24.8934,43000.0
2012-04-12 14:55:00,29.63,29.63,29.59,29.59,34000.0,24.8934,24.8934,24.8598,24.8598,34000.0
2012-04-12 15:00:00,29.59,29.59,29.56,29.56,25400.0,24.8598,24.8598,24.8346,24.8346,25400.0
2012-04-12 15:05:00,29.56,29.56,29.54,29.54,46000.0,24.8346,24.8346,24.8178,24.8178,46000.0
2012-04-12 15:10:00,29.54,29.54,29.53,29.53,11600.0,24.8178,24.8178,24.8094,24.8094,11600.0
2012-04-12 15:15:00,29.53,29.56,29.53,29.56,25000.0,24.8094,24.8346,24.8094,24.8346,25000.0
2012-04-12 15:20:00,29.56,29.56,29.55,29.55,30400.0,24.8346,24.8346,24.8262,24.8262,30400.0
2012-04-12 15:25:00,29.55,29.55,29.53,29.53,21600.0,24.8262,24.8262,24.8094,24.8094,21600.0
2012-04-12 15:30:00,29.53,29.54,29.52,29.54,40400.0,24.8094,24.8178,24.801,24.8178,40400.0
2012-04-12 15:35:00,29.53,29.57,29.53,29.55,61000.0,24.8094,24.843,24.8094,24.8262,61000.0
2012-04-12 15:40:00,29.55,29.57,29.54,29.55,69600.0,24.8262,24.843,24.8178,24.8262,69600.0
2012-04-12 15:45:00,29.55,29.57,29.53,29.53,82400.0,24.8262,24.843,24.8094,24.8094,82400.0
2012-04-12 15:50:00,29.53,29.55,29.52,29.53,97800.0,24.8094,24.8262,24.801,24.8094,97800.0
2012-04-12 15:55:00,29.54,29.54,29.51,29.52,112600.0,24.8178,24.8178,24.7926,24.801,112600.0
2012-04-13 09:30:00,29.54,29.59,29.47,29.47,60000.0,24.8178,24.8598,24.759,24.759,60000.0
2012-04-13 09:35:00,29.49,29.54,29.46,29.48,106800.0,24.7758,24.8178,24.7506,24.7674,106800.0
2012-04-13 09:40:00,29.46,29.61,29.45,29.61,52800.0,24.7506,24.8766,24.7422,24.8766,52800.0
2012-04-13 09:45:00,29.61,29.68,29.58,29.65,108200.0,24.8766,24.9355,24.8514,24.9103,108200.0
2012-04-13 09:50:00,29.65,29.7,29.65,29.68,46000.0,24.9103,24.9523,24.9103,24.9355,46000.0
2012-04-13 09:55:00,29.7,29.73,29.68,29.68,48000.0,24.9523,24.9775,24.9355,24.9355,48000.0
2012-04-13 10:00:00,29.68,29.72,29.64,29.69,124000.0,24.9355,24.9691,24.9019,24.9439,124000.0
2012-04-13 10:05:00,29.7,29.75,29.68,29.68,59800.0,24.9523,24.9943,24.9355,24.9355,59800.0
2012-04-13 10:10:00,29.68,29.78,29.68,29.78,58000.0,24.9355,25.0195,24.9355,25.0195,58000.0
2012-04-13 10:15:00,29.78,29.82,29.71,29.71,77400.0,25.0195,25.0531,24.9607,24.9607,77400.0
2012-04-13 10:20:00,29.71,29.73,29.65,29.66,54800.0,24.9607,24.9775,24.9103,24.9187,54800.0
2012-04-13 10:25:00,29.66,29.66,29.6,29.6,49800.0,24.9187,24.9187,24.8682,24.8682,49800.0
2012-04-13 10:30:00,29.6,29.6,29.52,29.52,38000.0,24.8682,24.8682,24.801,24.801,38000.0
2012-04-13 10:35:00,29.53,29.53,29.5,29.53,42600.0,24.8094,24.8094,24.7842,24.8094,42600.0
2012-04-13 10:40:00,29.52,29.52,29.43,29.44,53600.0,24.801,24.801,24.7254,24.7338,53600.0
2012-04-13 10:45:00,29.43,29.47,29.39,29.41,40200.0,24.7254,24.759,24.6918,24.7086,40200.0
2012-04-13 10:50:00,29.41,29.45,29.4,29.43,26000.0,24.7086,24.7422,24.7002,24.7254,26000.0
2012-04-13 10:55:00,29.43,29.43,29.42,29.43,18400.0,24.7254,24.7254,24.717,24.7254,18400.0
2012-04-13 11:00:00,29.43,29.52,29.43,29.51,27200.0,24.7254,24.801,24.7254,24.7926,27200.0
2012-04-13 11:05:00,29.52,29.6,29.51,29.59,120200.0,24.801,24.8682,24.7926,24.8598,120200.0
2012-04-13 11:10:00,29.59,29.62,29.57,29.61,53200.0,24.8598,24.885,24.843,24.8766,53200.0
2012-04-13 11:15:00,29.61,29.62,29.57,29.58,33800.0,24.8766,24.885,24.843,24.8514,33800.0
2012-04-13 11:20:00,29.58,29.63,29.58,29.63,25000.0,24.8514,24.8934,24.8514,24.8934,25000.0
2012-04-13 11:25:00,29.63,29.63,29.59,29.61,35800.0,24.8934,24.8934,24.8598,24.8766,35800.0
2012-04-13 11:30:00,29.61,29.62,29.58,29.61,44000.0,24.8766,24.885,24.8514,24.8766,44000.0
2012-04-13 11:35:00,29.61,29.62,29.59,29.6,14200.0,24.8766,24.885,24.8598,24.8682,14200.0
2012-04-13 11:40:00,29.6,29.63,29.59,29.61,59000.0,24.8682,24.8934,24.8598,24.8766,59000.0
2012-04-13 11:45:00,29.61,29.68,29.59,29.67,33400.0,24.8766,24.9355,24.8598,24.9271,33400.0
2012-04-13 11:50:00,29.66,29.67,29.61,29.61,22000.0,24.9187,24.9271,24.8766,24.8766,22000.0
2012-04-13 11:55:00,29.61,29.61,29.58,29.58,17800.0,24.8766,24.8766,24.8514,24.8514,17800.0
2012-04-13 12:00:00,29.58,29.59,29.58,29.58,17200.0,24.8514,24.8598,24.8514,24.8514,17200.0
2012-04-13 12:05:00,29.58,29.59,29.56,29.58,23200.0,24.8514,24.8598,24.8346,24.8514,23200.0
2012-04-13 12:10:00,29.58,29.58,29.55,29.57,20400.0,24.8514,24.8514,24.8262,24.843,20400.0
2012-04-13 12:15:00,29.56,29.58,29.55,29.56,19600.0,24.8346,24.8514,24.8262,24.8346,19600.0
2012-04-13 12:20:00,29.56,29.56,29.53,29.54,21200.0,24.8346,24.8346,24.8094,24.8178,21200.0
2012-04-13 12:25:00,29.55,29.58,29.53,29.57,12800.0,24.8262,24.8514,24.8094,24.843,12800.0
2012-04-13 12:30:00,29.57,29.6,29.57,29.6,8800.0,24.843,24.8682,24.843,24.8682,8800.0
2012-04-13 12:35:00,29.6,29.61,29.59,29.6,15400.0,24.8682,24.8766,24.8598,24.8682,15400.0
2012-04-13 12:40:00,29.6,29.6,29.59,29.6,12200.0,24.8682,24.8682,24.8598,24.8682,12200.0
2012-04-13 12:45:00,29.6,29.64,29.6,29.64,23800.0,24.8682,24.9019,24.8682,24.9019,23800.0
2012-04-13 12:50:00,29.64,29.64,29.63,29.64,13200.0,24.9019,24.9019,24.8934,24.9019,13200.0
2012-04-13 12:55:00,29.64,29.66,29.63,29.65,43600.0,24.9019,24.9187,24.8934,24.9103,43600.0
2012-04-13 13:00:00,29.64,29.66,29.62,29.63,22800.0,24.9019,24.9187,24.885,24.8934,22800.0
2012-04-13 13:05:00,29.64,29.64,29.63,29.63,7800.0,24.9019,24.9019,24.8934,24.8934,7800.0
2012-04-13 13:10:00,29.63,29.68,29.63,29.68,26800.0,24.8934,24.9355,24.8934,24.9355,26800.0
2012-04-13 13:15:00,29.68,29.7,29.65,29.65,22000.0,24.9355,24.9523,24.9103,24.9103,22000.0
2012-04-13 13:20:00,29.65,29.68,29.64,29.68,27200.0,24.9103,24.9355,24.9019,24.9355,27200.0
2012-04-13 13:25:00,29.68,29.7,29.67,29.68,41000.0,24.9355,24.9523,24.9271,24.9355,41000.0
2012-04-13 13:30:00,29.68,29.68,29.66,29.68,47400.0,24.9355,24.9355,24.9187,24.9355,47400.0
2012-04-13 13:35:00,29.68,29.7,29.68,29.7,25800.0,24.9355,24.9523,24.9355,24.9523,25800.0
2012-04-13 13:40:00,29.71,29.72,29.68,29.71,48800.0,24.9607,24.9691,24.9355,24.9607,48800.0
2012-04-13 13:45:00,29.71,29.71,29.68,29.69,23800.0,24.9607,24.9607,24.9355,24.9439,23800.0
2012-04-13 13:50:00,29.69,29.7,29.64,29.65,24600.0,24.9439,24.9523,24.9019,24.9103,24600.0
2012-04-13 13:55:00,29.66,29.66,29.63,29.63,16000.0,24.9187,24.9187,24.8934,24.8934,16000.0
2012-04-13 14:00:00,29.63,29.64,29.6,29.61,27200.0,24.8934,24.9019,24.8682,24.8766,27200.0
2012-04-13 14:05:00,29.61,29.65,29.61,29.64,40600.0,24.8766,24.9103,24.8766,24.9019,40600.0
2012-04-13 14:10:00,29.64,29.65,29.63,29.65,12600.0,24.9019,24.9103,24.8934,24.9103,12600.0
2012-04-13 14:15:00,29.65,29.65,29.62,29.64,29400.0,24.9103,24.9103,24.885,24.9019,29400.0
2012-04-13 14:20:00,29.64,29.67,29.63,29.67,52600.0,24.9019,24.9271,24.8934,24.9271,52600.0
2012-04-13 14:25:00,29.68,29.68,29.61,29.61,51200.0,24.9355,24.9355,24.8766,24.8766,51200.0
2012-04-13 14:30:00,29.61,29.64,29.61,29.63,12600.0,24.8766,24.9019,24.8766,24.8934,12600.0
2012-04-13 14:35:00,29.63,29.64,29.61,29.61,79400.0,24.8934,24.9019,24.8766,24.8766,79400.0
2012-04-13 14:40:00,29.61,29.63,29.6,29.61,59800.0,24.8766,24.8934,24.8682,24.8766,59800.0
2012-04-13 14:45:00,29.61,29.64,29.6,29.62,85600.0,24.8766,24.9019,24.8682,24.885,85600.0
2012-04-13 14:50:00,29.63,29.64,29.6,29.61,75000.0,24.8934,24.9019,24.8682,24.8766,75000.0
2012-04-13 14:55:00,29.61,29.61,29.59,29.59,40000.0,24.8766,24.8766,24.8598,24.8598,40000.0
2012-04-13 15:00:00,29.59,29.61,29.59,29.61,49600.0,24.8598,24.8766,24.8598,24.8766,49600.0
2012-04-13 15:05:00,29.6,29.65,29.6,29.64,43800.0,24.8682,24.9103,24.8682,24.9019,43800.0
2012-04-13 15:10:00,29.64,29.66,29.64,29.64,44800.0,24.9019,24.9187,24.9019,24.9019,44800.0
2012-04-13 15:15:00,29.65,29.66,29.65,29.65,18400.0,24.9103,24.9187,24.9103,24.9103,18400.0
2012-04-13 15:20:00,29.66,29.66,29.64,29.64,38600.0,24.9187,24.9187,24.9019,24.9019,38600.0
2012-04-13 15:25:00,29.65,29.66,29.61,29.61,32400.0,24.9103,24.9187,24.8766,24.8766,32400.0
2012-04-13 15:30:00,29.61,29.62,29.59,29.59,50400.0,24.8766,24.885,24.8598,24.8598,50400.0
2012-04-13 15:35:00,29.59,29.59,29.55,29.56,39600.0,24.8598,24.8598,24.8262,24.8346,39600.0
2012-04-13 15:40:00,29.56,29.59,29.56,29.57,35600.0,24.8346,24.8598,24.8346,24.843,35600.0
2012-04-13 15:45:00,29.57,29.58,29.53,29.55,79400.0,24.843,24.8514,24.8094,24.8262,79400.0
2012-04-13 15:50:00,29.54,29.55,29.51,29.52,73600.0,24.8178,24.8262,24.7926,24.801,73600.0
2012-04-13 15:55:00,29.52,29.55,29.5,29.53,206800.0,24.801,24.8262,24.7842,24.8094,206800.0
2012-04-16 09:30:00,29.55,29.61,29.42,29.42,137800.0,24.8262,24.8766,24.717,24.717,137800.0
2012-04-16 09:35:00,29.42,29.54,29.42,29.54,90000.0,24.717,24.8178,24.717,24.8178,90000.0
2012-04-16 09:40:00,29.54,29.64,29.54,29.56,64000.0,24.8178,24.9019,24.8178,24.8346,64000.0
2012-04-16 09:45:00,29.55,29.59,29.51,29.53,93400.0,24.8262,24.8598,24.7926,24.8094,93400.0
2012-04-16 09:50:00,29.53,29.53,29.46,29.47,103600.0,24.8094,24.8094,24.7506,24.759,103600.0
2012-04-16 09:55:00,29.46,29.47,29.39,29.4,119800.0,24.7506,24.759,24.6918,24.7002,119800.0
2012-04-16 10:00:00,29.4,29.4,29.36,29.39,90800.0,24.7002,24.7002,24.6666,24.6918,90800.0
2012-04-16 10:05:00,29.39,29.4,29.32,29.39,93800.0,24.6918,24.7002,24.633,24.6918,93800.0
2012-04-16 10:10:00,29.39,29.39,29.32,29.35,65200.0,24.6918,24.6918,24.633,24.6582,65200.0
2012-04-16 10:15:00,29.34,29.36,29.3,29.3,105200.0,24.6498,24.6666,24.6162,24.6162,105200.0
2012-04-16 10:20:00,29.31,29.31,29.24,29.25,79600.0,24.6246,24.6246,24.5658,24.5742,79600.0
2012-04-16 10:25:00,29.25,29.26,29.22,29.25,55200.0,24.5742,24.5826,24.549,24.5742,55200.0
2012-04-16 10:30:00,29.24,29.32,29.22,29.3,74400.0,24.5658,24.633,24.549,24.6162,74400.0
2012-04-16 10:35:00,29.3,29.3,29.25,29.25,42800.0,24.6162,24.6162,24.5742,24.5742,42800.0
2012-04-16 10:40:00,29.24,29.28,29.24,29.25,42400.0,24.5658,24.5994,24.5658,24.5742,42400.0
2012-04-16 10:45:00,29.25,29.29,29.25,29.27,47400.0,24.5742,24.6078,24.5742,24.591,47400.0
2012-04-16 10:50:00,29.26,29.3,29.25,29.3,32800.0,24.5826,24.6162,24.5742,24.6162,32800.0
2012-04-16 10:55:00,29.3,29.31,29.3,29.31,26400.0,24.6162,24.6246,24.6162,24.6246,26400.0
2012-04-16 11:00:00,29.32,29.34,29.31,29.33,37600.0,24.633,24.6498,24.6246,24.6414,37600.0
2012-04-16 11:05:00,29.33,29.33,29.3,29.3,44400.0,24.6414,24.6414,24.6162,24.6162,44400.0
2012-04-16 11:10:00,29.31,29.35,29.31,29.32,38800.0,24.6246,24.6582,24.6246,24.633,38800.0
2012-04-16 11:15:00,29.32,29.33,29.31,29.33,39200.0,24.633,24.6414,24.6246,24.6414,39200.0
2012-04-16 11:20:00,29.33,29.33,29.31,29.33,34400.0,24.6414,24.6414,24.6246,24.6414,34400.0
2012-04-16 11:25:00,29.33,29.36,29.32,29.35,34800.0,24.6414,24.6666,24.633,24.6582,34800.0
2012-04-16 11:30:00,29.36,29.36,29.33,29.34,29600.0,24.6666,24.6666,24.6414,24.6498,29600.0
2012-04-16 11:35:00,29.34,29.35,29.32,29.32,31400.0,24.6498,24.6582,24.633,24.633,31400.0
2012-04-16 11:40:00,29.32,29.35,29.32,29.33,46200.0,24.633,24.6582,24.633,24.6414,46200.0
2012-04-16 11:45:00,29.33,29.35,29.33,29.33,21800.0,24.6414,24.6582,24.6414,24.6414,21800.0
2012-04-16 11:50:00,29.33,29.35,29.32,29.32,27600.0,24.6414,24.6582,24.633,24.633,27600.0
2012-04-16 11:55:00,29.33,29.33,29.32,29.32,11200.0,24.6414,24.6414,24.633,24.633,11200.0
2012-04-16 12:00:00,29.32,29.35,29.32,29.35,38600.0,24.633,24.6582,24.633,24.6582,38600.0
2012-04-16 12:05:00,29.36,29.36,29.32,29.33,23400.0,24.6666,24.6666,24.633,24.6414,23400.0
2012-04-16 12:10:00,29.34,29.35,29.33,29.33,12000.0,24.6498,24.6582,24.6414,24.6414,12000.0
2012-04-16 12:15:00,29.33,29.35,29.3,29.31,30800.0,24.6414,24.6582,24.6162,24.6246,30800.0
2012-04-16 12:20:00,29.31,29.31,29.28,29.28,29400.0,24.6246,24.6246,24.5994,24.5994,29400.0
2012-04-16 12:25:00,29.28,29.31,29.28,29.31,22000.0,24.5994,24.6246,24.5994,24.6246,22000.0
2012-04-16 12:30:00,29.31,29.33,29.29,29.29,40800.0,24.6246,24.6414,24.6078,24.6078,40800.0
2012-04-16 12:35:00,29.29,29.31,29.29,29.3,55600.0,24.6078,24.6246,24.6078,24.6162,55600.0
2012-04-16 12:40:00,29.3,29.33,29.3,29.32,18600.0,24.6162,24.6414,24.6162,24.633,18600.0
2012-04-16 12:45:00,29.32,29.35,29.32,29.33,14000.0,24.633,24.6582,24.633,24.6414,14000.0
2012-04-16 12:50:00,29.33,29.35,29.32,29.32,18400.0,24.6414,24.6582,24.633,24.633,18400.0
2012-04-16 12:55:00,29.31,29.37,29.31,29.36,27000.0,24.6246,24.675,24.6246,24.6666,27000.0
2012-04-16 13:00:00,29.36,29.38,29.36,29.38,16800.0,24.6666,24.6834,24.6666,24.6834,16800.0
2012-04-16 13:05:00,29.38,29.4,29.36,29.4,15600.0,24.6834,24.7002,24.6666,24.7002,15600.0
2012-04-16 13:10:00,29.39,29.39,29.37,29.37,13200.0,24.6918,24.6918,24.675,24.675,13200.0
2012-04-16 13:15:00,29.36,29.42,29.36,29.39,26200.0,24.6666,24.717,24.6666,24.6918,26200.0
2012-04-16 13:20:00,29.39,29.41,29.38,29.38,45000.0,24.6918,24.7086,24.6834,24.6834,45000.0
2012-04-16 13:25:00,29.38,29.41,29.37,29.4,26400.0,24.6834,24.7086,24.675,24.7002,26400.0
2012-04-16 13:30:00,29.39,29.42,29.39,29.42,16400.0,24.6918,24.717,24.6918,24.717,16400.0
2012-04-16 13:35:00,29.43,29.44,29.41,29.43,44800.0,24.7254,24.7338,24.7086,24.7254,44800.0
2012-04-16 13:40:00,29.43,29.46,29.42,29.46,24200.0,24.7254,24.7506,24.717,24.7506,24200.0
2012-04-16 13:45:00,29.46,29.49,29.43,29.43,34000.0,24.7506,24.7758,24.7254,24.7254,34000.0
2012-04-16 13:50:00,29.43,29.48,29.43,29.43,67200.0,24.7254,24.7674,24.7254,24.7254,67200.0
2012-04-16 13:55:00,29.43,29.5,29.43,29.48,37200.0,24.7254,24.7842,24.7254,24.7674,37200.0
2012-04-16 14:00:00,29.49,29.5,29.48,29.49,19600.0,24.7758,24.7842,24.7674,24.7758,19600.0
2012-04-16 14:05:00,29.49,29.5,29.49,29.49,15800.0,24.7758,24.7842,24.7758,24.7758,15800.0
2012-04-16 14:10:00,29.49,29.53,29.49,29.5,72000.0,24.7758,24.8094,24.7758,24.7842,72000.0
2012-04-16 14:15:00,29.5,29.56,29.5,29.56,39000.0,24.7842,24.8346,24.7842,24.8346,39000.0
2012-04-16 14:20:00,29.56,29.58,29.55,29.58,25000.0,24.8346,24.8514,24.8262,24.8514,25000.0
2012-04-16 14:25:00,29.58,29.58,29.54,29.57,36800.0,24.8514,24.8514,24.8178,24.843,36800.0
2012-04-16 14:30:00,29.57,29.61,29.56,29.61,54800.0,24.843,24.8766,24.8346,24.8766,54800.0
2012-04-16 14:35:00,29.61,29.61,29.57,29.6,58800.0,24.8766,24.8766,24.843,24.8682,58800.0
2012-04-16 14:40:00,29.6,29.61,29.58,29.58,22400.0,24.8682,24.8766,24.8514,24.8514,22400.0
2012-04-16 14:45:00,29.57,29.6,29.57,29.59,33400.0,24.843,24.8682,24.843,24.8598,33400.0
2012-04-16 14:50:00,29.6,29.61,29.59,29.59,61800.0,24.8682,24.8766,24.8598,24.8598,61800.0
2012-04-16 14:55:00,29.59,29.6,29.57,29.6,39800.0,24.8598,24.8682,24.843,24.8682,39800.0
2012-04-16 15:00:00,29.59,29.6,29.55,29.56,57800.0,24.8598,24.8682,24.8262,24.8346,57800.0
2012-04-16 15:05:00,29.56,29.59,29.56,29.58,35400.0,24.8346,24.8598,24.8346,24.8514,35400.0
2012-04-16 15:10:00,29.57,29.62,29.57,29.6,32000.0,24.843,24.885,24.843,24.8682,32000.0
2012-04-16 15:15:00,29.6,29.6,29.58,29.6,27800.0,24.8682,24.8682,24.8514,24.8682,27800.0
2012-04-16 15:20:00,29.6,29.62,29.59,29.6,49800.0,24.8682,24.885,24.8598,24.8682,49800.0
2012-04-16 15:25:00,29.6,29.6,29.58,29.58,74000.0,24.8682,24.8682,24.8514,24.8514,74000.0
2012-04-16 15:30:00,29.59,29.6,29.58,29.58,29400.0,24.8598,24.8682,24.8514,24.8514,29400.0
2012-04-16 15:35:00,29.58,29.61,29.58,29.6,46400.0,24.8514,24.8766,24.8514,24.8682,46400.0
2012-04-16 15:40:00,29.6,29.61,29.6,29.6,56200.0,24.8682,24.8766,24.8682,24.8682,56200.0
2012-04-16 15:45:00,29.6,29.61,29.59,29.6,156400.0,24.8682,24.8766,24.8598,24.8682,156400.0
2012-04-16 15:50:00,29.6,29.61,29.57,29.6,158800.0,24.8682,24.8766,24.843,24.8682,158800.0
2012-04-16 15:55:00,29.6,29.61,29.6,29.61,137000.0,24.8682,24.8766,24.8682,24.8766,137000.0
2012-04-17 09:30:00,29.7,29.75,29.64,29.69,73400.0,24.9523,24.9943,24.9019,24.9439,73400.0
2012-04-17 09:35:00,29.69,29.77,29.68,29.77,144400.0,24.9439,25.0111,24.9355,25.0111,144400.0
2012-04-17 09:40:00,29.77,29.8,29.73,29.73,50200.0,25.0111,25.0363,24.9775,24.9775,50200.0
2012-04-17 09:45:00,29.74,29.79,29.74,29.77,66000.0,24.9859,25.0279,24.9859,25.0111,66000.0
2012-04-17 09:50:00,29.76,29.77,29.73,29.74,78000.0,25.0027,25.0111,24.9775,24.9859,78000.0
2012-04-17 09:55:00,29.74,29.78,29.68,29.71,69400.0,24.9859,25.0195,24.9355,24.9607,69400.0
2012-04-17 10:00:00,29.71,29.72,29.66,29.66,75600.0,24.9607,24.9691,24.9187,24.9187,75600.0
2012-04-17 10:05:00,29.66,29.7,29.66,29.66,53400.0,24.9187,24.9523,24.9187,24.9187,53400.0
2012-04-17 10:10:00,29.66,29.66,29.6,29.61,43400.0,24.9187,24.9187,24.8682,24.8766,43400.0
2012-04-17 10:15:00,29.61,29.66,29.59,29.65,68200.0,24.8766,24.9187,24.8598,24.9103,68200.0
2012-04-17 10:20:00,29.65,29.66,29.62,29.63,36800.0,24.9103,24.9187,24.885,24.8934,36800.0
2012-04-17 10:25:00,29.63,29.63,29.56,29.56,48000.0,24.8934,24.8934,24.8346,24.8346,48000.0
2012-04-17 10:30:00,29.57,29.59,29.54,29.54,41000.0,24.843,24.8598,24.8178,24.8178,41000.0
2012-04-17 10:35:00,29.55,29.56,29.49,29.5,45000.0,24.8262,24.8346,24.7758,24.7842,45000.0
2012-04-17 10:40:00,29.49,29.54,29.49,29.5,39600.0,24.7758,24.8178,24.7758,24.7842,39600.0
2012-04-17 10:45:00,29.5,29.52,29.5,29.52,40600.0,24.7842,24.801,24.7842,24.801,40600.0
2012-04-17 10:50:00,29.52,29.57,29.52,29.56,28000.0,24.801,24.843,24.801,24.8346,28000.0
2012-04-17 10:55:00,29.56,29.59,29.54,29.59,85800.0,24.8346,24.8598,24.8178,24.8598,85800.0
2012-04-17 11:00:00,29.59,29.67,29.59,29.67,49000.0,24.8598,24.9271,24.8598,24.9271,49000.0
2012-04-17 11:05:00,29.67,29.7,29.67,29.7,51800.0,24.9271,24.9523,24.9271,24.9523,51800.0
2012-04-17 11:10:00,29.7,29.71,29.63,29.65,50000.0,24.9523,24.9607,24.8934,24.9103,50000.0
2012-04-17 11:15:00,29.65,29.68,29.65,29.67,36800.0,24.9103,24.9355,24.9103,24.9271,36800.0
2012-04-17 11:20:00,29.67,29.72,29.67,29.72,22600.0,24.9271,24.9691,24.9271,24.9691,22600.0
2012-04-17 11:25:00,29.71,29.73,29.7,29.71,32800.0,24.9607,24.9775,24.9523,24.9607,32800.0
2012-04-17 11:30:00,29.71,29.73,29.71,29.72,13800.0,24.9607,24.9775,24.9607,24.9691,13800.0
2012-04-17 11:35:00,29.73,29.74,29.72,29.72,17000.0,24.9775,24.9859,24.9691,24.9691,17000.0
2012-04-17 11:40:00,29.73,29.73,29.7,29.71,75400.0,24.9775,24.9775,24.9523,24.9607,75400.0
2012-04-17 11:45:00,29.71,29.75,29.7,29.75,41200.0,24.9607,24.9943,24.9523,24.9943,41200.0
2012-04-17 11:50:00,29.74,29.76,29.73,29.75,32000.0,24.9859,25.0027,24.9775,24.9943,32000.0
2012-04-17 11:55:00,29.75,29.75,29.71,29.72,13800.0,24.9943,24.9943,24.9607,24.9691,13800.0
2012-04-17 12:00:00,29.72,29.75,29.72,29.72,34800.0,24.9691,24.9943,24.9691,24.9691,34800.0
2012-04-17 12:05:00,29.72,29.75,29.71,29.75,59000.0,24.9691,24.9943,24.9607,24.9943,59000.0
2012-04-17 12:10:00,29.75,29.76,29.73,29.74,17600.0,24.9943,25.0027,24.9775,24.9859,17600.0
2012-04-17 12:15:00,29.75,29.78,29.75,29.78,22600.0,24.9943,25.0195,24.9943,25.0195,22600.0
2012-04-17 12:20:00,29.77,29.8,29.77,29.8,19400.0,25.0111,25.0363,25.0111,25.0363,19400.0
2012-04-17 12:25:00,29.8,29.81,29.77,29.79,42200.0,25.0363,25.0447,25.0111,25.0279,42200.0
2012-04-17 12:30:00,29.79,29.81,29.79,29.8,14400.0,25.0279,25.0447,25.0279,25.0363,14400.0
2012-04-17 12:35:00,29.8,29.8,29.79,29.79,10200.0,25.0363,25.0363,25.0279,25.0279,10200.0
2012-04-17 12:40:00,29.78,29.79,29.78,29.78,20200.0,25.0195,25.0279,25.0195,25.0195,20200.0
2012-04-17 12:45:00,29.78,29.79,29.78,29.79,9600.0,25.0195,25.0279,25.0195,25.0279,9600.0
2012-04-17 12:50:00,29.79,29.8,29.78,29.78,21200.0,25.0279,25.0363,25.0195,25.0195,21200.0
2012-04-17 12:55:00,29.78,29.79,29.77,29.79,16000.0,25.0195,25.0279,25.0111,25.0279,16000.0
2012-04-17 13:00:00,29.78,29.78,29.77,29.77,33000.0,25.0195,25.0195,25.0111,25.0111,33000.0
2012-04-17 13:05:00,29.77,29.77,29.74,29.75,56600.0,25.0111,25.0111,24.9859,24.9943,56600.0
2012-04-17 13:10:00,29.75,29.8,29.75,29.8,12600.0,24.9943,25.0363,24.9943,25.0363,12600.0
2012-04-17 13:15:00,29.8,29.81,29.77,29.8,25400.0,25.0363,25.0447,25.0111,25.0363,25400.0
2012-04-17 13:20:00,29.8,29.81,29.79,29.8,24200.0,25.0363,25.0447,25.0279,25.0363,24200.0
2012-04-17 13:25:00,29.8,29.81,29.79,29.8,42200.0,25.0363,25.0447,25.0279,25.0363,42200.0
2012-04-17 13:30:00,29.8,29.81,29.79,29.79,50000.0,25.0363,25.0447,25.0279,25.0279,50000.0
2012-04-17 13:35:00,29.79,29.79,29.78,29.79,21800.0,25.0279,25.0279,25.0195,25.0279,21800.0
2012-04-17 13:40:00,29.79,29.8,29.78,29.78,18600.0,25.0279,25.0363,25.0195,25.0195,18600.0
2012-04-17 13:45:00,29.78,29.79,29.78,29.79,4600.0,25.0195,25.0279,25.0195,25.0279,4600.0
2012-04-17 13:50:00,29.79,29.79,29.78,29.78,18400.0,25.0279,25.0279,25.0195,25.0195,18400.0
2012-04-17 13:55:00,29.78,29.81,29.78,29.81,55200.0,25.0195,25.0447,25.0195,25.0447,55200.0
2012-04-17 14:00:00,29.8,29.84,29.8,29.84,42400.0,25.0363,25.0699,25.0363,25.0699,42400.0
2012-04-17 14:05:00,29.84,29.88,29.83,29.86,128600.0,25.0699,25.1035,25.0615,25.0867,128600.0
2012-04-17 14:10:00,29.86,29.86,29.82,29.85,40400.0,25.0867,25.0867,25.0531,25.0783,40400.0
2012-04-17 14:15:00,29.84,29.89,29.84,29.89,24000.0,25.0699,25.1119,25.0699,25.1119,24000.0
2012-04-17 14:20:00,29.89,29.92,29.89,29.92,19200.0,25.1119,25.1371,25.1119,25.1371,19200.0
2012-04-17 14:25:00,29.92,29.92,29.9,29.91,22800.0,25.1371,25.1371,25.1203,25.1287,22800.0
2012-04-17 14:30:00,29.91,29.96,29.91,29.95,65000.0,25.1287,25.1707,25.1287,25.1623,65000.0
2012-04-17 14:35:00,29.95,29.96,29.93,29.94,78000.0,25.1623,25.1707,25.1455,25.1539,78000.0
2012-04-17 14:40:00,29.94,29.96,29.94,29.95,22400.0,25.1539,25.1707,25.1539,25.1623,22400.0
2012-04-17 14:45:00,29.95,29.99,29.95,29.97,102200.0,25.1623,25.1959,25.1623,25.1791,102200.0
2012-04-17 14:50:00,29.97,29.97,29.95,29.95,28200.0,25.1791,25.1791,25.1623,25.1623,28200.0
2012-04-17 14:55:00,29.95,29.96,29.94,29.95,25200.0,25.1623,25.1707,25.1539,25.1623,25200.0
2012-04-17 15:00:00,29.95,29.96,29.94,29.95,70000.0,25.1623,25.1707,25.1539,25.1623,70000.0
2012-04-17 15:05:00,29.95,29.96,29.93,29.94,25400.0,25.1623,25.1707,25.1455,25.1539,25400.0
2012-04-17 15:10:00,29.93,29.93,29.9,29.91,34800.0,25.1455,25.1455,25.1203,25.1287,34800.0
2012-04-17 15:15:00,29.91,29.92,29.9,29.92,15600.0,25.1287,25.1371,25.1203,25.1371,15600.0
2012-04-17 15:20:00,29.92,29.92,29.9,29.92,39800.0,25.1371,25.1371,25.1203,25.1371,39800.0
2012-04-17 15:25:00,29.92,29.96,29.92,29.95,46200.0,25.1371,25.1707,25.1371,25.1623,46200.0
2012-04-17 15:30:00,29.95,29.96,29.93,29.95,88600.0,25.1623,25.1707,25.1455,25.1623,88600.0
2012-04-17 15:35:00,29.95,29.97,29.93,29.93,84800.0,25.1623,25.1791,25.1455,25.1455,84800.0
2012-04-17 15:40:00,29.93,29.95,29.92,29.95,62400.0,25.1455,25.1623,25.1371,25.1623,62400.0
2012-04-17 15:45:00,29.95,29.96,29.91,29.91,85000.0,25.1623,25.1707,25.1287,25.1287,85000.0
2012-04-17 15:50:00,29.91,29.92,29.86,29.88,257600.0,25.1287,25.1371,25.0867,25.1035,257600.0
2012-04-17 15:55:00,29.88,29.9,29.85,29.85,276000.0,25.1035,25.1203,25.0783,25.0783,276000.0
2012-04-18 09:30:00,29.78,29.84,29.68,29.68,184800.0,25.0195,25.0699,24.9355,24.9355,184800.0
2012-04-18 09:35:00,29.7,29.77,29.68,29.74,82000.0,24.9523,25.0111,24.9355,24.9859,82000.0
2012-04-18 09:40:00,29.74,29.8,29.74,29.79,55400.0,24.9859,25.0363,24.9859,25.0279,55400.0
2012-04-18 09:45:00,29.79,29.86,29.78,29.84,44600.0,25.0279,25.0867,25.0195,25.0699,44600.0
2012-04-18 09:50:00,29.84,29.91,29.83,29.89,47000.0,25.0699,25.1287,25.0615,25.1119,47000.0
2012-04-18 09:55:00,29.88,29.91,29.88,29.91,27600.0,25.1035,25.1287,25.1035,25.1287,27600.0
2012-04-18 10:00:00,29.91,29.92,29.89,29.92,31800.0,25.1287,25.1371,25.1119,25.1371,31800.0
2012-04-18 10:05:00,29.92,30.0,29.91,29.99,43600.0,25.1371,25.2043,25.1287,25.1959,43600.0
2012-04-18 10:10:00,29.99,30.06,29.97,30.05,172800.0,25.1959,25.2547,25.1791,25.2463,172800.0
2012-04-18 10:15:00,30.05,30.06,30.04,30.05,47800.0,25.2463,25.2547,25.2379,25.2463,47800.0
2012-04-18 10:20:00,30.05,30.05,29.98,30.0,52200.0,25.2463,25.2463,25.1875,25.2043,52200.0
2012-04-18 10:25:00,30.0,30.03,29.97,30.02,51600.0,25.2043,25.2295,25.1791,25.2211,51600.0
2012-04-18 10:30:00,30.03,30.05,29.99,30.05,23000.0,25.2295,25.2463,25.1959,25.2463,23000.0
2012-04-18 10:35:00,30.05,30.06,30.02,30.05,44200.0,25.2463,25.2547,25.2211,25.2463,44200.0
2012-04-18 10:40:00,30.05,30.06,30.04,30.05,29000.0,25.2463,25.2547,25.2379,25.2463,29000.0
2012-04-18 10:45:00,30.06,30.08,30.05,30.05,103000.0,25.2547,25.2715,25.2463,25.2463,103000.0
2012-04-18 10:50:00,30.06,30.06,29.98,30.0,53400.0,25.2547,25.2547,25.1875,25.2043,53400.0
2012-04-18 10:55:00,29.99,30.03,29.99,30.0,60800.0,25.1959,25.2295,25.1959,25.2043,60800.0
2012-04-18 11:00:00,30.0,30.05,30.0,30.04,15200.0,25.2043,25.2463,25.2043,25.2379,15200.0
2012-04-18 11:05:00,30.04,30.04,29.93,29.95,65800.0,25.2379,25.2379,25.1455,25.1623,65800.0
2012-04-18 11:10:00,29.95,29.95,29.88,29.9,35800.0,25.1623,25.1623,25.1035,25.1203,35800.0
2012-04-18 11:15:00,29.89,29.99,29.89,29.99,35200.0,25.1119,25.1959,25.1119,25.1959,35200.0
2012-04-18 11:20:00,29.99,29.99,29.96,29.99,14000.0,25.1959,25.1959,25.1707,25.1959,14000.0
2012-04-18 11:25:00,29.99,29.99,29.96,29.97,18000.0,25.1959,25.1959,25.1707,25.1791,18000.0
2012-04-18 11:30:00,29.98,30.01,29.98,30.0,15000.0,25.1875,25.2127,25.1875,25.2043,15000.0
2012-04-18 11:35:00,29.99,30.0,29.96,30.0,17400.0,25.1959,25.2043,25.1707,25.2043,17400.0
2012-04-18 11:40:00,29.99,30.0,29.98,30.0,6200.0,25.1959,25.2043,25.1875,25.2043,6200.0
2012-04-18 11:45:00,29.99,30.0,29.98,30.0,45800.0,25.1959,25.2043,25.1875,25.2043,45800.0
2012-04-18 11:50:00,30.0,30.07,30.0,30.07,48600.0,25.2043,25.2631,25.2043,25.2631,48600.0
2012-04-18 11:55:00,30.07,30.11,30.07,30.1,73000.0,25.2631,25.2967,25.2631,25.2883,73000.0
2012-04-18 12:00:00,30.09,30.11,30.09,30.1,26600.0,25.2799,25.2967,25.2799,25.2883,26600.0
2012-04-18 12:05:00,30.1,30.11,30.1,30.11,11000.0,25.2883,25.2967,25.2883,25.2967,11000.0
2012-04-18 12:10:00,30.11,30.11,30.09,30.1,81400.0,25.2967,25.2967,25.2799,25.2883,81400.0
2012-04-18 12:15:00,30.1,30.1,30.09,30.09,19400.0,25.2883,25.2883,25.2799,25.2799,19400.0
2012-04-18 12:20:00,30.09,30.1,30.09,30.1,12800.0,25.2799,25.2883,25.2799,25.2883,12800.0
2012-04-18 12:25:00,30.1,30.1,30.09,30.1,29000.0,25.2883,25.2883,25.2799,25.2883,29000.0
2012-04-18 12:30:00,30.1,30.1,30.1,30.1,18000.0,25.2883,25.2883,25.2883,25.2883,18000.0
2012-04-18 12:35:00,30.1,30.14,30.1,30.14,25400.0,25.2883,25.3219,25.2883,25.3219,25400.0
2012-04-18 12:40:00,30.14,30.15,30.13,30.15,20000.0,25.3219,25.3303,25.3135,25.3303,20000.0
2012-04-18 12:45:00,30.14,30.16,30.11,30.11,30800.0,25.3219,25.3387,25.2967,25.2967,30800.0
2012-04-18 12:50:00,30.11,30.11,30.1,30.11,8600.0,25.2967,25.2967,25.2883,25.2967,8600.0
2012-04-18 12:55:00,30.11,30.13,30.11,30.13,16200.0,25.2967,25.3135,25.2967,25.3135,16200.0
2012-04-18 13:00:00,30.14,30.15,30.11,30.14,26600.0,25.3219,25.3303,25.2967,25.3219,26600.0
2012-04-18 13:05:00,30.15,30.16,30.14,30.16,49000.0,25.3303,25.3387,25.3219,25.3387,49000.0
2012-04-18 13:10:00,30.16,30.16,30.11,30.13,65800.0,25.3387,25.3387,25.2967,25.3135,65800.0
2012-04-18 13:15:00,30.14,30.16,30.13,30.16,22000.0,25.3219,25.3387,25.3135,25.3387,22000.0
2012-04-18 13:20:00,30.15,30.16,30.15,30.15,6600.0,25.3303,25.3387,25.3303,25.3303,6600.0
2012-04-18 13:25:00,30.15,30.15,30.11,30.11,11800.0,25.3303,25.3303,25.2967,25.2967,11800.0
2012-04-18 13:30:00,30.11,30.15,30.11,30.13,44400.0,25.2967,25.3303,25.2967,25.3135,44400.0
2012-04-18 13:35:00,30.13,30.14,30.11,30.11,24600.0,25.3135,25.3219,25.2967,25.2967,24600.0
2012-04-18 13:40:00,30.11,30.13,30.11,30.13,15200.0,25.2967,25.3135,25.2967,25.3135,15200.0
2012-04-18 13:45:00,30.13,30.15,30.11,30.15,24400.0,25.3135,25.3303,25.2967,25.3303,24400.0
2012-04-18 13:50:00,30.15,30.15,30.14,30.15,21600.0,25.3303,25.3303,25.3219,25.3303,21600.0
2012-04-18 13:55:00,30.15,30.15,30.13,30.14,14000.0,25.3303,25.3303,25.3135,25.3219,14000.0
2012-04-18 14:00:00,30.13,30.15,30.13,30.15,43000.0,25.3135,25.3303,25.3135,25.3303,43000.0
2012-04-18 14:05:00,30.14,30.18,30.14,30.17,20600.0,25.3219,25.3555,25.3219,25.3471,20600.0
2012-04-18 14:10:00,30.17,30.17,30.16,30.17,14000.0,25.3471,25.3471,25.3387,25.3471,14000.0
2012-04-18 14:15:00,30.17,30.18,30.17,30.18,27400.0,25.3471,25.3555,25.3471,25.3555,27400.0
2012-04-18 14:20:00,30.18,30.25,30.18,30.21,90000.0,25.3555,25.4143,25.3555,25.3807,90000.0
2012-04-18 14:25:00,30.21,30.23,30.19,30.21,45400.0,25.3807,25.3975,25.3639,25.3807,45400.0
2012-04-18 14:30:00,30.21,30.22,30.2,30.2,24800.0,25.3807,25.3891,25.3723,25.3723,24800.0
2012-04-18 14:35:00,30.21,30.21,30.19,30.19,13800.0,25.3807,25.3807,25.3639,25.3639,13800.0
2012-04-18 14:40:00,30.19,30.22,30.18,30.22,29600.0,25.3639,25.3891,25.3555,25.3891,29600.0
2012-04-18 14:45:00,30.22,30.25,30.22,30.25,63000.0,25.3891,25.4143,25.3891,25.4143,63000.0
2012-04-18 14:50:00,30.25,30.27,30.25,30.25,34200.0,25.4143,25.4311,25.4143,25.4143,34200.0
2012-04-18 14:55:00,30.25,30.26,30.2,30.2,43000.0,25.4143,25.4227,25.3723,25.3723,43000.0
2012-04-18 15:00:00,30.21,30.23,30.2,30.23,67200.0,25.3807,25.3975,25.3723,25.3975,67200.0
2012-04-18 15:05:00,30.23,30.24,30.21,30.23,46600.0,25.3975,25.4059,25.3807,25.3975,46600.0
2012-04-18 15:10:00,30.23,30.24,30.18,30.2,38000.0,25.3975,25.4059,25.3555,25.3723,38000.0
2012-04-18 15:15:00,30.2,30.21,30.18,30.21,41000.0,25.3723,25.3807,25.3555,25.3807,41000.0
2012-04-18 15:20:00,30.21,30.23,30.2,30.23,38600.0,25.3807,25.3975,25.3723,25.3975,38600.0
2012-04-18 15:25:00,30.23,30.23,30.18,30.18,29400.0,25.3975,25.3975,25.3555,25.3555,29400.0
2012-04-18 15:30:00,30.18,30.24,30.17,30.23,47400.0,25.3555,25.4059,25.3471,25.3975,47400.0
2012-04-18 15:35:00,30.23,30.25,30.23,30.25,76000.0,25.3975,25.4143,25.3975,25.4143,76000.0
2012-04-18 15:40:00,30.25,30.25,30.21,30.21,64600.0,25.4143,25.4143,25.3807,25.3807,64600.0
2012-04-18 15:45:00,30.21,30.23,30.18,30.18,72600.0,25.3807,25.3975,25.3555,25.3555,72600.0
2012-04-18 15:50:00,30.18,30.2,30.15,30.15,171400.0,25.3555,25.3723,25.3303,25.3303,171400.0
2012-04-18 15:55:00,30.16,30.18,30.16,30.17,152200.0,25.3387,25.3555,25.3387,25.3471,152200.0
2012-04-19 09:30:00,30.09,30.09,29.93,29.94,67000.0,25.2799,25.2799,25.1455,25.1539,67000.0
2012-04-19 09:35:00,29.94,29.99,29.9,29.91,57400.0,25.1539,25.1959,25.1203,25.1287,57400.0
2012-04-19 09:40:00,29.9,29.92,29.88,29.92,47200.0,25.1203,25.1371,25.1035,25.1371,47200.0
2012-04-19 09:45:00,29.92,30.03,29.89,29.99,57600.0,25.1371,25.2295,25.1119,25.1959,57600.0
2012-04-19 09:50:00,29.99,30.03,29.95,30.03,28200.0,25.1959,25.2295,25.1623,25.2295,28200.0
2012-04-19 09:55:00,30.03,30.08,30.03,30.06,37800.0,25.2295,25.2715,25.2295,25.2547,37800.0
2012-04-19 10:00:00,30.07,30.11,29.94,29.94,99000.0,25.2631,25.2967,25.1539,25.1539,99000.0
2012-04-19 10:05:00,29.94,29.97,29.91,29.95,59200.0,25.1539,25.1791,25.1287,25.1623,59200.0
2012-04-19 10:10:00,29.94,30.03,29.92,30.0,31600.0,25.1539,25.2295,25.1371,25.2043,31600.0
2012-04-19 10:15:00,29.99,29.99,29.9,29.95,34400.0,25.1959,25.1959,25.1203,25.1623,34400.0
2012-04-19 10:20:00,29.96,30.03,29.96,30.03,18400.0,25.1707,25.2295,25.1707,25.2295,18400.0
2012-04-19 10:25:00,30.02,30.02,29.98,29.99,32200.0,25.2211,25.2211,25.1875,25.1959,32200.0
2012-04-19 10:30:00,29.99,30.11,29.99,30.11,61400.0,25.1959,25.2967,25.1959,25.2967,61400.0
2012-04-19 10:35:00,30.13,30.2,30.11,30.18,35400.0,25.3135,25.3723,25.2967,25.3555,35400.0
2012-04-19 10:40:00,30.19,30.24,30.18,30.24,25000.0,25.3639,25.4059,25.3555,25.4059,25000.0
2012-04-19 10:45:00,30.24,30.25,30.18,30.19,21400.0,25.4059,25.4143,25.3555,25.3639,21400.0
2012-04-19 10:50:00,30.18,30.18,30.13,30.16,17800.0,25.3555,25.3555,25.3135,25.3387,17800.0
2012-04-19 10:55:00,30.17,30.18,30.14,30.15,20400.0,25.3471,25.3555,25.3219,25.3303,20400.0
2012-04-19 11:00:00,30.15,30.16,30.13,30.14,27800.0,25.3303,25.3387,25.3135,25.3219,27800.0
2012-04-19 11:05:00,30.15,30.17,30.14,30.15,21200.0,25.3303,25.3471,25.3219,25.3303,21200.0
2012-04-19 11:10:00,30.13,30.14,30.09,30.1,16600.0,25.3135,25.3219,25.2799,25.2883,16600.0
2012-04-19 11:15:00,30.11,30.15,30.1,30.13,14400.0,25.2967,25.3303,25.2883,25.3135,14400.0
2012-04-19 11:20:00,30.13,30.15,30.11,30.11,53000.0,25.3135,25.3303,25.2967,25.2967,53000.0
2012-04-19 11:25:00,30.11,30.15,30.11,30.15,23800.0,25.2967,25.3303,25.2967,25.3303,23800.0
2012-04-19 11:30:00,30.15,30.15,30.05,30.06,39800.0,25.3303,25.3303,25.2463,25.2547,39800.0
2012-04-19 11:35:00,30.06,30.08,30.04,30.07,19200.0,25.2547,25.2715,25.2379,25.2631,19200.0
2012-04-19 11:40:00,30.07,30.09,30.06,30.09,17200.0,25.2631,25.2799,25.2547,25.2799,17200.0
2012-04-19 11:45:00,30.09,30.11,30.07,30.1,15400.0,25.2799,25.2967,25.2631,25.2883,15400.0
2012-04-19 11:50:00,30.11,30.17,30.11,30.17,12000.0,25.2967,25.3471,25.2967,25.3471,12000.0
2012-04-19 11:55:00,30.17,30.17,30.11,30.12,7600.0,25.3471,25.3471,25.2967,25.3051,7600.0
2012-04-19 12:00:00,30.11,30.11,30.03,30.03,50000.0,25.2967,25.2967,25.2295,25.2295,50000.0
2012-04-19 12:05:00,30.02,30.03,30.0,30.0,34000.0,25.2211,25.2295,25.2043,25.2043,34000.0
2012-04-19 12:10:00,30.0,30.03,30.0,30.02,18000.0,25.2043,25.2295,25.2043,25.2211,18000.0
2012-04-19 12:15:00,30.02,30.03,30.0,30.01,28200.0,25.2211,25.2295,25.2043,25.2127,28200.0
2012-04-19 12:20:00,30.02,30.03,30.0,30.0,10800.0,25.2211,25.2295,25.2043,25.2043,10800.0
2012-04-19 12:25:00,30.01,30.02,29.97,29.97,22400.0,25.2127,25.2211,25.1791,25.1791,22400.0
2012-04-19 12:30:00,29.97,29.98,29.95,29.98,23200.0,25.1791,25.1875,25.1623,25.1875,23200.0
2012-04-19 12:35:00,29.98,30.02,29.97,30.01,19600.0,25.1875,25.2211,25.1791,25.2127,19600.0
2012-04-19 12:40:00,30.01,30.01,29.99,30.0,12400.0,25.2127,25.2127,25.1959,25.2043,12400.0
2012-04-19 12:45:00,30.0,30.01,29.98,29.99,23600.0,25.2043,25.2127,25.1875,25.1959,23600.0
2012-04-19 12:50:00,29.98,29.99,29.96,29.98,16000.0,25.1875,25.1959,25.1707,25.1875,16000.0
2012-04-19 12:55:00,29.97,29.97,29.93,29.93,21400.0,25.1791,25.1791,25.1455,25.1455,21400.0
2012-04-19 13:00:00,29.94,29.95,29.92,29.94,15400.0,25.1539,25.1623,25.1371,25.1539,15400.0
2012-04-19 13:05:00,29.93,29.93,29.92,29.93,8800.0,25.1455,25.1455,25.1371,25.1455,8800.0
2012-04-19 13:10:00,29.92,29.92,29.88,29.9,35400.0,25.1371,25.1371,25.1035,25.1203,35400.0
2012-04-19 13:15:00,29.9,29.93,29.88,29.92,44800.0,25.1203,25.1455,25.1035,25.1371,44800.0
2012-04-19 13:20:00,29.92,29.93,29.9,29.92,67200.0,25.1371,25.1455,25.1203,25.1371,67200.0
2012-04-19 13:25:00,29.93,29.97,29.93,29.96,39400.0,25.1455,25.1791,25.1455,25.1707,39400.0
2012-04-19 13:30:00,29.96,30.05,29.96,30.05,51000.0,25.1707,25.2463,25.1707,25.2463,51000.0
2012-04-19 13:35:00,30.05,30.05,30.01,30.02,16800.0,25.2463,25.2463,25.2127,25.2211,16800.0
2012-04-19 13:40:00,30.02,30.02,29.99,30.0,13200.0,25.2211,25.2211,25.1959,25.2043,13200.0
2012-04-19 13:45:00,30.0,30.02,30.0,30.01,16400.0,25.2043,25.2211,25.2043,25.2127,16400.0
2012-04-19 13:50:00,30.01,30.02,30.0,30.01,14000.0,25.2127,25.2211,25.2043,25.2127,14000.0
2012-04-19 13:55:00,30.01,30.02,29.99,29.99,26800.0,25.2127,25.2211,25.1959,25.1959,26800.0
2012-04-19 14:00:00,29.98,29.99,29.96,29.98,26600.0,25.1875,25.1959,25.1707,25.1875,26600.0
2012-04-19 14:05:00,29.99,29.99,29.96,29.97,22800.0,25.1959,25.1959,25.1707,25.1791,22800.0
2012-04-19 14:10:00,29.98,29.99,29.97,29.98,59600.0,25.1875,25.1959,25.1791,25.1875,59600.0
2012-04-19 14:15:00,29.97,29.97,29.92,29.93,87200.0,25.1791,25.1791,25.1371,25.1455,87200.0
2012-04-19 14:20:00,29.94,29.94,29.91,29.92,40000.0,25.1539,25.1539,25.1287,25.1371,40000.0
2012-04-19 14:25:00,29.92,29.92,29.89,29.9,42600.0,25.1371,25.1371,25.1119,25.1203,42600.0
2012-04-19 14:30:00,29.91,29.91,29.84,29.85,26200.0,25.1287,25.1287,25.0699,25.0783,26200.0
2012-04-19 14:35:00,29.85,29.85,29.79,29.81,23200.0,25.0783,25.0783,25.0279,25.0447,23200.0
2012-04-19 14:40:00,29.8,29.82,29.79,29.79,16600.0,25.0363,25.0531,25.0279,25.0279,16600.0
2012-04-19 14:45:00,29.8,29.84,29.79,29.84,35200.0,25.0363,25.0699,25.0279,25.0699,35200.0
2012-04-19 14:50:00,29.84,29.86,29.83,29.85,37600.0,25.0699,25.0867,25.0615,25.0783,37600.0
2012-04-19 14:55:00,29.85,29.86,29.83,29.84,33000.0,25.0783,25.0867,25.0615,25.0699,33000.0
2012-04-19 15:00:00,29.84,29.85,29.83,29.85,23600.0,25.0699,25.0783,25.0615,25.0783,23600.0
2012-04-19 15:05:00,29.84,29.85,29.82,29.83,44200.0,25.0699,25.0783,25.0531,25.0615,44200.0
2012-04-19 15:10:00,29.83,29.85,29.83,29.84,55400.0,25.0615,25.0783,25.0615,25.0699,55400.0
2012-04-19 15:15:00,29.84,29.86,29.83,29.84,45800.0,25.0699,25.0867,25.0615,25.0699,45800.0
2012-04-19 15:20:00,29.84,29.86,29.83,29.86,18800.0,25.0699,25.0867,25.0615,25.0867,18800.0
2012-04-19 15:25:00,29.86,29.92,29.86,29.91,49400.0,25.0867,25.1371,25.0867,25.1287,49400.0
2012-04-19 15:30:00,29.91,29.97,29.9,29.97,70000.0,25.1287,25.1791,25.1203,25.1791,70000.0
2012-04-19 15:35:00,29.97,29.99,29.95,29.99,68800.0,25.1791,25.1959,25.1623,25.1959,68800.0
2012-04-19 15:40:00,30.0,30.02,29.98,30.0,54400.0,25.2043,25.2211,25.1875,25.2043,54400.0
2012-04-19 15:45:00,30.0,30.05,29.98,29.98,93600.0,25.2043,25.2463,25.1875,25.1875,93600.0
2012-04-19 15:50:00,29.99,30.0,29.89,29.93,85000.0,25.1959,25.2043,25.1119,25.1455,85000.0
2012-04-19 15:55:00,29.95,29.97,29.93,29.96,115200.0,25.1623,25.1791,25.1455,25.1707,115200.0
2012-04-20 09:30:00,30.11,30.11,29.87,29.89,449800.0,25.2967,25.2967,25.0951,25.1119,449800.0
2012-04-20 09:35:00,29.9,30.04,29.9,30.02,48200.0,25.1203,25.2379,25.1203,25.2211,48200.0
2012-04-20 09:40:00,30.04,30.04,29.93,29.95,35600.0,25.2379,25.2379,25.1455,25.1623,35600.0
2012-04-20 09:45:00,29.95,30.0,29.92,29.98,39600.0,25.1623,25.2043,25.1371,25.1875,39600.0
2012-04-20 09:50:00,29.98,30.11,29.97,30.04,42000.0,25.1875,25.2967,25.1791,25.2379,42000.0
2012-04-20 09:55:00,30.05,30.1,29.98,30.1,24000.0,25.2463,25.2883,25.1875,25.2883,24000.0
2012-04-20 10:00:00,30.1,30.11,30.01,30.04,35400.0,25.2883,25.2967,25.2127,25.2379,35400.0
2012-04-20 10:05:00,30.04,30.05,30.0,30.02,27400.0,25.2379,25.2463,25.2043,25.2211,27400.0
2012-04-20 10:10:00,30.03,30.1,30.02,30.1,28800.0,25.2295,25.2883,25.2211,25.2883,28800.0
2012-04-20 10:15:00,30.1,30.12,30.08,30.1,31200.0,25.2883,25.3051,25.2715,25.2883,31200.0
2012-04-20 10:20:00,30.1,30.1,30.08,30.09,55600.0,25.2883,25.2883,25.2715,25.2799,55600.0
2012-04-20 10:25:00,30.09,30.11,30.07,30.08,25200.0,25.2799,25.2967,25.2631,25.2715,25200.0
2012-04-20 10:30:00,30.09,30.14,30.09,30.11,20400.0,25.2799,25.3219,25.2799,25.2967,20400.0
2012-04-20 10:35:00,30.11,30.16,30.11,30.15,41600.0,25.2967,25.3387,25.2967,25.3303,41600.0
2012-04-20 10:40:00,30.15,30.15,30.12,30.13,17000.0,25.3303,25.3303,25.3051,25.3135,17000.0
2012-04-20 10:45:00,30.13,30.14,30.1,30.1,38000.0,25.3135,25.3219,25.2883,25.2883,38000.0
2012-04-20 10:50:00,30.11,30.13,30.11,30.11,27800.0,25.2967,25.3135,25.2967,25.2967,27800.0
2012-04-20 10:55:00,30.11,30.12,30.11,30.11,19800.0,25.2967,25.3051,25.2967,25.2967,19800.0
2012-04-20 11:00:00,30.11,30.12,30.07,30.08,31400.0,25.2967,25.3051,25.2631,25.2715,31400.0
2012-04-20 11:05:00,30.08,30.12,30.08,30.11,61600.0,25.2715,25.3051,25.2715,25.2967,61600.0
2012-04-20 11:10:00,30.11,30.11,30.1,30.11,35000.0,25.2967,25.2967,25.2883,25.2967,35000.0
2012-04-20 11:15:00,30.11,30.13,30.09,30.1,26200.0,25.2967,25.3135,25.2799,25.2883,26200.0
2012-04-20 11:20:00,30.1,30.12,30.08,30.09,18800.0,25.2883,25.3051,25.2715,25.2799,18800.0
2012-04-20 11:25:00,30.1,30.1,30.09,30.1,41200.0,25.2883,25.2883,25.2799,25.2883,41200.0
2012-04-20 11:30:00,30.1,30.1,30.06,30.07,32000.0,25.2883,25.2883,25.2547,25.2631,32000.0
2012-04-20 11:35:00,30.06,30.07,30.06,30.06,8600.0,25.2547,25.2631,25.2547,25.2547,8600.0
2012-04-20 11:40:00,30.06,30.08,30.06,30.06,17800.0,25.2547,25.2715,25.2547,25.2547,17800.0
2012-04-20 11:45:00,30.06,30.06,30.04,30.05,40600.0,25.2547,25.2547,25.2379,25.2463,40600.0
2012-04-20 11:50:00,30.05,30.06,30.04,30.05,13200.0,25.2463,25.2547,25.2379,25.2463,13200.0
2012-04-20 11:55:00,30.05,30.07,30.03,30.07,25000.0,25.2463,25.2631,25.2295,25.2631,25000.0
2012-04-20 12:00:00,30.07,30.1,30.07,30.1,17000.0,25.2631,25.2883,25.2631,25.2883,17000.0
2012-04-20 12:05:00,30.09,30.11,30.09,30.11,19600.0,25.2799,25.2967,25.2799,25.2967,19600.0
2012-04-20 12:10:00,30.11,30.11,30.09,30.09,10000.0,25.2967,25.2967,25.2799,25.2799,10000.0
2012-04-20 12:15:00,30.1,30.1,30.08,30.08,10200.0,25.2883,25.2883,25.2715,25.2715,10200.0
2012-04-20 12:20:00,30.08,30.1,30.07,30.1,12600.0,25.2715,25.2883,25.2631,25.2883,12600.0
2012-04-20 12:25:00,30.1,30.11,30.07,30.07,9000.0,25.2883,25.2967,25.2631,25.2631,9000.0
2012-04-20 12:30:00,30.07,30.08,30.05,30.06,12200.0,25.2631,25.2715,25.2463,25.2547,12200.0
2012-04-20 12:35:00,30.06,30.06,30.05,30.06,13200.0,25.2547,25.2547,25.2463,25.2547,13200.0
2012-04-20 12:40:00,30.06,30.06,30.04,30.04,16200.0,25.2547,25.2547,25.2379,25.2379,16200.0
2012-04-20 12:45:00,30.05,30.07,30.05,30.07,10200.0,25.2463,25.2631,25.2463,25.2631,10200.0
2012-04-20 12:50:00,30.07,30.08,30.07,30.07,10600.0,25.2631,25.2715,25.2631,25.2631,10600.0
2012-04-20 12:55:00,30.07,30.07,30.04,30.04,10400.0,25.2631,25.2631,25.2379,25.2379,10400.0
2012-04-20 13:00:00,30.04,30.05,30.03,30.05,36200.0,25.2379,25.2463,25.2295,25.2463,36200.0
2012-04-20 13:05:00,30.05,30.07,30.04,30.06,17000.0,25.2463,25.2631,25.2379,25.2547,17000.0
2012-04-20 13:10:00,30.06,30.07,30.05,30.05,8600.0,25.2547,25.2631,25.2463,25.2463,8600.0
2012-04-20 13:15:00,30.05,30.06,30.04,30.06,13600.0,25.2463,25.2547,25.2379,25.2547,13600.0
2012-04-20 13:20:00,30.05,30.06,30.03,30.04,24000.0,25.2463,25.2547,25.2295,25.2379,24000.0
2012-04-20 13:25:00,30.03,30.04,30.01,30.02,31000.0,25.2295,25.2379,25.2127,25.2211,31000.0
2012-04-20 13:30:00,30.02,30.02,29.99,29.99,18800.0,25.2211,25.2211,25.1959,25.1959,18800.0
2012-04-20 13:35:00,29.99,30.0,29.97,29.98,62400.0,25.1959,25.2043,25.1791,25.1875,62400.0
2012-04-20 13:40:00,29.98,29.99,29.98,29.98,17200.0,25.1875,25.1959,25.1875,25.1875,17200.0
2012-04-20 13:45:00,29.98,30.03,29.98,30.01,29600.0,25.1875,25.2295,25.1875,25.2127,29600.0
2012-04-20 13:50:00,30.01,30.02,29.98,30.0,61400.0,25.2127,25.2211,25.1875,25.2043,61400.0
2012-04-20 13:55:00,29.99,30.02,29.99,30.02,22200.0,25.1959,25.2211,25.1959,25.2211,22200.0
2012-04-20 14:00:00,30.02,30.04,30.0,30.02,47800.0,25.2211,25.2379,25.2043,25.2211,47800.0
2012-04-20 14:05:00,30.02,30.02,29.95,29.95,41800.0,25.2211,25.2211,25.1623,25.1623,41800.0
2012-04-20 14:10:00,29.95,30.02,29.95,30.02,19200.0,25.1623,25.2211,25.1623,25.2211,19200.0
2012-04-20 14:15:00,30.01,30.05,30.0,30.03,27200.0,25.2127,25.2463,25.2043,25.2295,27200.0
2012-04-20 14:20:00,30.03,30.06,30.02,30.04,12200.0,25.2295,25.2547,25.2211,25.2379,12200.0
2012-04-20 14:25:00,30.05,30.1,30.05,30.1,17800.0,25.2463,25.2883,25.2463,25.2883,17800.0
2012-04-20 14:30:00,30.09,30.1,30.08,30.08,16400.0,25.2799,25.2883,25.2715,25.2715,16400.0
2012-04-20 14:35:00,30.09,30.09,30.06,30.09,67400.0,25.2799,25.2799,25.2547,25.2799,67400.0
2012-04-20 14:40:00,30.09,30.1,30.09,30.09,19400.0,25.2799,25.2883,25.2799,25.2799,19400.0
2012-04-20 14:45:00,30.09,30.09,30.07,30.07,13600.0,25.2799,25.2799,25.2631,25.2631,13600.0
2012-04-20 14:50:00,30.07,30.08,30.05,30.06,73800.0,25.2631,25.2715,25.2463,25.2547,73800.0
2012-04-20 14:55:00,30.06,30.09,30.04,30.04,80000.0,25.2547,25.2799,25.2379,25.2379,80000.0
2012-04-20 15:00:00,30.05,30.05,30.02,30.03,43600.0,25.2463,25.2463,25.2211,25.2295,43600.0
2012-04-20 15:05:00,30.03,30.04,30.0,30.0,19800.0,25.2295,25.2379,25.2043,25.2043,19800.0
2012-04-20 15:10:00,30.0,30.03,29.99,30.03,35800.0,25.2043,25.2295,25.1959,25.2295,35800.0
2012-04-20 15:15:00,30.03,30.03,30.02,30.03,33400.0,25.2295,25.2295,25.2211,25.2295,33400.0
2012-04-20 15:20:00,30.03,30.03,30.0,30.02,48400.0,25.2295,25.2295,25.2043,25.2211,48400.0
2012-04-20 15:25:00,30.01,30.03,30.0,30.01,49600.0,25.2127,25.2295,25.2043,25.2127,49600.0
2012-04-20 15:30:00,30.02,30.03,30.01,30.02,49400.0,25.2211,25.2295,25.2127,25.2211,49400.0
2012-04-20 15:35:00,30.01,30.04,30.01,30.04,92600.0,25.2127,25.2379,25.2127,25.2379,92600.0
2012-04-20 15:40:00,30.04,30.05,30.01,30.02,46800.0,25.2379,25.2463,25.2127,25.2211,46800.0
2012-04-20 15:45:00,30.02,30.02,30.0,30.0,50000.0,25.2211,25.2211,25.2043,25.2043,50000.0
2012-04-20 15:50:00,30.01,30.04,30.0,30.0,136600.0,25.2127,25.2379,25.2043,25.2043,136600.0
2012-04-20 15:55:00,30.0,30.02,29.99,30.0,692600.0,25.2043,25.2211,25.1959,25.2043,692600.0
2012-04-23 09:30:00,29.9,29.9,29.72,29.78,112800.0,25.1203,25.1203,24.9691,25.0195,112800.0
2012-04-23 09:35:00,29.79,29.86,29.77,29.86,56200.0,25.0279,25.0867,25.0111,25.0867,56200.0
2012-04-23 09:40:00,29.86,29.88,29.79,29.79,49400.0,25.0867,25.1035,25.0279,25.0279,49400.0
2012-04-23 09:45:00,29.79,29.84,29.77,29.84,44800.0,25.0279,25.0699,25.0111,25.0699,44800.0
2012-04-23 09:50:00,29.83,29.83,29.75,29.75,41000.0,25.0615,25.0615,24.9943,24.9943,41000.0
2012-04-23 09:55:00,29.75,29.8,29.74,29.79,52200.0,24.9943,25.0363,24.9859,25.0279,52200.0
2012-04-23 10:00:00,29.78,29.8,29.74,29.77,27600.0,25.0195,25.0363,24.9859,25.0111,27600.0
2012-04-23 10:05:00,29.77,29.77,29.74,29.74,38800.0,25.0111,25.0111,24.9859,24.9859,38800.0
2012-04-23 10:10:00,29.74,29.77,29.74,29.76,33800.0,24.9859,25.0111,24.9859,25.0027,33800.0
2012-04-23 10:15:00,29.76,29.8,29.74,29.74,20800.0,25.0027,25.0363,24.9859,24.9859,20800.0
2012-04-23 10:20:00,29.75,29.81,29.73,29.8,37800.0,24.9943,25.0447,24.9775,25.0363,37800.0
2012-04-23 10:25:00,29.8,29.81,29.78,29.79,34800.0,25.0363,25.0447,25.0195,25.0279,34800.0
2012-04-23 10:30:00,29.79,29.79,29.74,29.78,20600.0,25.0279,25.0279,24.9859,25.0195,20600.0
2012-04-23 10:35:00,29.77,29.78,29.74,29.77,36200.0,25.0111,25.0195,24.9859,25.0111,36200.0
2012-04-23 10:40:00,29.77,29.77,29.74,29.75,25400.0,25.0111,25.0111,24.9859,24.9943,25400.0
2012-04-23 10:45:00,29.75,29.75,29.71,29.71,55400.0,24.9943,24.9943,24.9607,24.9607,55400.0
2012-04-23 10:50:00,29.71,29.73,29.66,29.73,48400.0,24.9607,24.9775,24.9187,24.9775,48400.0
2012-04-23 10:55:00,29.73,29.74,29.7,29.7,19800.0,24.9775,24.9859,24.9523,24.9523,19800.0
2012-04-23 11:00:00,29.7,29.7,29.66,29.66,39800.0,24.9523,24.9523,24.9187,24.9187,39800.0
2012-04-23 11:05:00,29.66,29.67,29.65,29.65,23200.0,24.9187,24.9271,24.9103,24.9103,23200.0
2012-04-23 11:10:00,29.65,29.66,29.64,29.65,21600.0,24.9103,24.9187,24.9019,24.9103,21600.0
2012-04-23 11:15:00,29.65,29.66,29.62,29.63,38000.0,24.9103,24.9187,24.885,24.8934,38000.0
2012-04-23 11:20:00,29.62,29.63,29.61,29.61,16800.0,24.885,24.8934,24.8766,24.8766,16800.0
2012-04-23 11:25:00,29.61,29.61,29.59,29.6,19600.0,24.8766,24.8766,24.8598,24.8682,19600.0
2012-04-23 11:30:00,29.6,29.61,29.59,29.59,18200.0,24.8682,24.8766,24.8598,24.8598,18200.0
2012-04-23 11:35:00,29.58,29.58,29.55,29.56,53400.0,24.8514,24.8514,24.8262,24.8346,53400.0
2012-04-23 11:40:00,29.55,29.56,29.55,29.55,27400.0,24.8262,24.8346,24.8262,24.8262,27400.0
2012-04-23 11:45:00,29.55,29.55,29.53,29.53,18000.0,24.8262,24.8262,24.8094,24.8094,18000.0
2012-04-23 11:50:00,29.53,29.53,29.5,29.5,25000.0,24.8094,24.8094,24.7842,24.7842,25000.0
2012-04-23 11:55:00,29.5,29.52,29.5,29.52,27400.0,24.7842,24.801,24.7842,24.801,27400.0
2012-04-23 12:00:00,29.52,29.59,29.51,29.59,39600.0,24.801,24.8598,24.7926,24.8598,39600.0
2012-04-23 12:05:00,29.59,29.63,29.59,29.6,38200.0,24.8598,24.8934,24.8598,24.8682,38200.0
2012-04-23 12:10:00,29.6,29.61,29.59,29.59,21800.0,24.8682,24.8766,24.8598,24.8598,21800.0
2012-04-23 12:15:00,29.6,29.61,29.59,29.6,23400.0,24.8682,24.8766,24.8598,24.8682,23400.0
2012-04-23 12:20:00,29.59,29.63,29.59,29.63,15800.0,24.8598,24.8934,24.8598,24.8934,15800.0
2012-04-23 12:25:00,29.62,29.64,29.61,29.61,100800.0,24.885,24.9019,24.8766,24.8766,100800.0
2012-04-23 12:30:00,29.61,29.65,29.61,29.65,29400.0,24.8766,24.9103,24.8766,24.9103,29400.0
2012-04-23 12:35:00,29.65,29.67,29.64,29.64,25800.0,24.9103,24.9271,24.9019,24.9019,25800.0
2012-04-23 12:40:00,29.64,29.64,29.62,29.63,37200.0,24.9019,24.9019,24.885,24.8934,37200.0
2012-04-23 12:45:00,29.63,29.66,29.61,29.66,41000.0,24.8934,24.9187,24.8766,24.9187,41000.0
2012-04-23 12:50:00,29.66,29.68,29.65,29.66,31800.0,24.9187,24.9355,24.9103,24.9187,31800.0
2012-04-23 12:55:00,29.67,29.68,29.67,29.67,32200.0,24.9271,24.9355,24.9271,24.9271,32200.0
2012-04-23 13:00:00,29.67,29.67,29.65,29.66,16400.0,24.9271,24.9271,24.9103,24.9187,16400.0
2012-04-23 13:05:00,29.66,29.68,29.65,29.66,19800.0,24.9187,24.9355,24.9103,24.9187,19800.0
2012-04-23 13:10:00,29.67,29.72,29.66,29.72,78200.0,24.9271,24.9691,24.9187,24.9691,78200.0
2012-04-23 13:15:00,29.72,29.74,29.7,29.73,18200.0,24.9691,24.9859,24.9523,24.9775,18200.0
2012-04-23 13:20:00,29.72,29.75,29.71,29.75,8800.0,24.9691,24.9943,24.9607,24.9943,8800.0
2012-04-23 13:25:00,29.76,29.76,29.72,29.72,14600.0,25.0027,25.0027,24.9691,24.9691,14600.0
2012-04-23 13:30:00,29.73,29.74,29.72,29.73,9600.0,24.9775,24.9859,24.9691,24.9775,9600.0
2012-04-23 13:35:00,29.73,29.77,29.72,29.77,7600.0,24.9775,25.0111,24.9691,25.0111,7600.0
2012-04-23 13:40:00,29.77,29.78,29.73,29.73,36800.0,25.0111,25.0195,24.9775,24.9775,36800.0
2012-04-23 13:45:00,29.73,29.73,29.69,29.71,17400.0,24.9775,24.9775,24.9439,24.9607,17400.0
2012-04-23 13:50:00,29.71,29.72,29.68,29.68,33400.0,24.9607,24.9691,24.9355,24.9355,33400.0
2012-04-23 13:55:00,29.69,29.7,29.67,29.68,52800.0,24.9439,24.9523,24.9271,24.9355,52800.0
2012-04-23 14:00:00,29.68,29.71,29.66,29.68,27000.0,24.9355,24.9607,24.9187,24.9355,27000.0
2012-04-23 14:05:00,29.68,29.7,29.64,29.7,21800.0,24.9355,24.9523,24.9019,24.9523,21800.0
2012-04-23 14:10:00,29.7,29.73,29.69,29.7,20000.0,24.9523,24.9775,24.9439,24.9523,20000.0
2012-04-23 14:15:00,29.7,29.75,29.7,29.75,22400.0,24.9523,24.9943,24.9523,24.9943,22400.0
2012-04-23 14:20:00,29.75,29.8,29.74,29.79,38200.0,24.9943,25.0363,24.9859,25.0279,38200.0
2012-04-23 14:25:00,29.79,29.81,29.79,29.81,15600.0,25.0279,25.0447,25.0279,25.0447,15600.0
2012-04-23 14:30:00,29.81,29.82,29.8,29.81,47600.0,25.0447,25.0531,25.0363,25.0447,47600.0
2012-04-23 14:35:00,29.81,29.82,29.81,29.81,19800.0,25.0447,25.0531,25.0447,25.0447,19800.0
2012-04-23 14:40:00,29.81,29.82,29.76,29.78,37800.0,25.0447,25.0531,25.0027,25.0195,37800.0
2012-04-23 14:45:00,29.78,29.81,29.75,29.76,35400.0,25.0195,25.0447,24.9943,25.0027,35400.0
2012-04-23 14:50:00,29.76,29.79,29.75,29.79,24600.0,25.0027,25.0279,24.9943,25.0279,24600.0
2012-04-23 14:55:00,29.78,29.79,29.77,29.77,22000.0,25.0195,25.0279,25.0111,25.0111,22000.0
2012-04-23 15:00:00,29.77,29.79,29.77,29.77,37000.0,25.0111,25.0279,25.0111,25.0111,37000.0
2012-04-23 15:05:00,29.77,29.83,29.77,29.81,65600.0,25.0111,25.0615,25.0111,25.0447,65600.0
2012-04-23 15:10:00,29.81,29.84,29.8,29.84,54400.0,25.0447,25.0699,25.0363,25.0699,54400.0
2012-04-23 15:15:00,29.84,29.85,29.82,29.83,36800.0,25.0699,25.0783,25.0531,25.0615,36800.0
2012-04-23 15:20:00,29.83,29.88,29.83,29.85,49400.0,25.0615,25.1035,25.0615,25.0783,49400.0
2012-04-23 15:25:00,29.86,29.89,29.84,29.89,36200.0,25.0867,25.1119,25.0699,25.1119,36200.0
2012-04-23 15:30:00,29.89,29.9,29.88,29.88,54200.0,25.1119,25.1203,25.1035,25.1035,54200.0
2012-04-23 15:35:00,29.88,29.91,29.87,29.89,35200.0,25.1035,25.1287,25.0951,25.1119,35200.0
2012-04-23 15:40:00,29.89,29.89,29.86,29.88,45400.0,25.1119,25.1119,25.0867,25.1035,45400.0
2012-04-23 15:45:00,29.88,29.89,29.86,29.87,59400.0,25.1035,25.1119,25.0867,25.0951,59400.0
2012-04-23 15:50:00,29.87,29.9,29.86,29.89,93600.0,25.0951,25.1203,25.0867,25.1119,93600.0
2012-04-23 15:55:00,29.89,29.89,29.84,29.86,169600.0,25.1119,25.1119,25.0699,25.0867,169600.0
2012-04-24 09:30:00,29.89,30.0,29.89,29.97,63200.0,25.1119,25.2043,25.1119,25.1791,63200.0
2012-04-24 09:35:00,29.95,29.95,29.88,29.92,54800.0,25.1623,25.1623,25.1035,25.1371,54800.0
2012-04-24 09:40:00,29.91,29.91,29.78,29.82,80000.0,25.1287,25.1287,25.0195,25.0531,80000.0
2012-04-24 09:45:00,29.82,29.94,29.8,29.94,33400.0,25.0531,25.1539,25.0363,25.1539,33400.0
2012-04-24 09:50:00,29.93,29.93,29.88,29.88,23000.0,25.1455,25.1455,25.1035,25.1035,23000.0
2012-04-24 09:55:00,29.89,29.89,29.82,29.88,22200.0,25.1119,25.1119,25.0531,25.1035,22200.0
2012-04-24 10:00:00,29.89,29.97,29.88,29.96,99200.0,25.1119,25.1791,25.1035,25.1707,99200.0
2012-04-24 10:05:00,29.96,30.07,29.96,30.05,45200.0,25.1707,25.2631,25.1707,25.2463,45200.0
2012-04-24 10:10:00,30.05,30.05,30.01,30.01,17600.0,25.2463,25.2463,25.2127,25.2127,17600.0
2012-04-24 10:15:00,30.01,30.03,29.99,30.01,14000.0,25.2127,25.2295,25.1959,25.2127,14000.0
2012-04-24 10:20:00,30.0,30.01,29.93,29.93,20200.0,25.2043,25.2127,25.1455,25.1455,20200.0
2012-04-24 10:25:00,29.93,29.97,29.93,29.94,51600.0,25.1455,25.1791,25.1455,25.1539,51600.0
2012-04-24 10:30:00,29.95,29.97,29.93,29.94,40800.0,25.1623,25.1791,25.1455,25.1539,40800.0
2012-04-24 10:35:00,29.93,29.94,29.91,29.93,16600.0,25.1455,25.1539,25.1287,25.1455,16600.0
2012-04-24 10:40:00,29.91,29.93,29.9,29.93,16200.0,25.1287,25.1455,25.1203,25.1455,16200.0
2012-04-24 10:45:00,29.93,29.96,29.93,29.94,14200.0,25.1455,25.1707,25.1455,25.1539,14200.0
2012-04-24 10:50:00,29.93,29.93,29.9,29.9,17600.0,25.1455,25.1455,25.1203,25.1203,17600.0
2012-04-24 10:55:00,29.91,29.93,29.9,29.92,16200.0,25.1287,25.1455,25.1203,25.1371,16200.0
2012-04-24 11:00:00,29.92,29.93,29.89,29.89,20200.0,25.1371,25.1455,25.1119,25.1119,20200.0
2012-04-24 11:05:00,29.89,29.91,29.87,29.9,36800.0,25.1119,25.1287,25.0951,25.1203,36800.0
2012-04-24 11:10:00,29.9,29.96,29.9,29.94,16200.0,25.1203,25.1707,25.1203,25.1539,16200.0
2012-04-24 11:15:00,29.95,30.0,29.95,29.98,21400.0,25.1623,25.2043,25.1623,25.1875,21400.0
2012-04-24 11:20:00,29.98,29.98,29.95,29.96,16600.0,25.1875,25.1875,25.1623,25.1707,16600.0
2012-04-24 11:25:00,29.96,29.97,29.95,29.96,32800.0,25.1707,25.1791,25.1623,25.1707,32800.0
2012-04-24 11:30:00,29.96,29.97,29.93,29.93,13800.0,25.1707,25.1791,25.1455,25.1455,13800.0
2012-04-24 11:35:00,29.93,29.93,29.89,29.92,26000.0,25.1455,25.1455,25.1119,25.1371,26000.0
2012-04-24 11:40:00,29.92,29.96,29.92,29.93,36400.0,25.1371,25.1707,25.1371,25.1455,36400.0
2012-04-24 11:45:00,29.92,29.95,29.92,29.93,50600.0,25.1371,25.1623,25.1371,25.1455,50600.0
2012-04-24 11:50:00,29.93,29.95,29.93,29.95,31600.0,25.1455,25.1623,25.1455,25.1623,31600.0
2012-04-24 11:55:00,29.95,29.95,29.91,29.92,22200.0,25.1623,25.1623,25.1287,25.1371,22200.0
2012-04-24 12:00:00,29.92,29.93,29.91,29.93,12200.0,25.1371,25.1455,25.1287,25.1455,12200.0
2012-04-24 12:05:00,29.93,29.94,29.9,29.9,21800.0,25.1455,25.1539,25.1203,25.1203,21800.0
2012-04-24 12:10:00,29.9,29.93,29.88,29.88,66000.0,25.1203,25.1455,25.1035,25.1035,66000.0
2012-04-24 12:15:00,29.88,29.88,29.86,29.86,27800.0,25.1035,25.1035,25.0867,25.0867,27800.0
2012-04-24 12:20:00,29.86,29.86,29.84,29.84,36800.0,25.0867,25.0867,25.0699,25.0699,36800.0
2012-04-24 12:25:00,29.84,29.85,29.82,29.84,39600.0,25.0699,25.0783,25.0531,25.0699,39600.0
2012-04-24 12:30:00,29.84,29.85,29.82,29.82,21200.0,25.0699,25.0783,25.0531,25.0531,21200.0
2012-04-24 12:35:00,29.82,29.83,29.75,29.75,46800.0,25.0531,25.0615,24.9943,24.9943,46800.0
2012-04-24 12:40:00,29.75,29.75,29.7,29.7,17200.0,24.9943,24.9943,24.9523,24.9523,17200.0
2012-04-24 12:45:00,29.7,29.7,29.68,29.68,18800.0,24.9523,24.9523,24.9355,24.9355,18800.0
2012-04-24 12:50:00,29.68,29.7,29.65,29.66,12600.0,24.9355,24.9523,24.9103,24.9187,12600.0
2012-04-24 12:55:00,29.65,29.66,29.58,29.58,98200.0,24.9103,24.9187,24.8514,24.8514,98200.0
2012-04-24 13:00:00,29.59,29.6,29.58,29.59,25000.0,24.8598,24.8682,24.8514,24.8598,25000.0
2012-04-24 13:05:00,29.59,29.61,29.58,29.61,33400.0,24.8598,24.8766,24.8514,24.8766,33400.0
2012-04-24 13:10:00,29.6,29.63,29.57,29.57,38600.0,24.8682,24.8934,24.843,24.843,38600.0
2012-04-24 13:15:00,29.57,29.63,29.57,29.63,19400.0,24.843,24.8934,24.843,24.8934,19400.0
2012-04-24 13:20:00,29.63,29.63,29.58,29.59,31000.0,24.8934,24.8934,24.8514,24.8598,31000.0
2012-04-24 13:25:00,29.59,29.62,29.59,29.61,39600.0,24.8598,24.885,24.8598,24.8766,39600.0
2012-04-24 13:30:00,29.61,29.62,29.58,29.58,41000.0,24.8766,24.885,24.8514,24.8514,41000.0
2012-04-24 13:35:00,29.58,29.58,29.56,29.56,36400.0,24.8514,24.8514,24.8346,24.8346,36400.0
2012-04-24 13:40:00,29.55,29.56,29.51,29.53,38000.0,24.8262,24.8346,24.7926,24.8094,38000.0
2012-04-24 13:45:00,29.53,29.53,29.5,29.51,33800.0,24.8094,24.8094,24.7842,24.7926,33800.0
2012-04-24 13:50:00,29.51,29.52,29.41,29.41,123600.0,24.7926,24.801,24.7086,24.7086,123600.0
2012-04-24 13:55:00,29.42,29.43,29.36,29.36,78400.0,24.717,24.7254,24.6666,24.6666,78400.0
2012-04-24 14:00:00,29.36,29.43,29.36,29.43,53400.0,24.6666,24.7254,24.6666,24.7254,53400.0
2012-04-24 14:05:00,29.43,29.49,29.43,29.49,30600.0,24.7254,24.7758,24.7254,24.7758,30600.0
2012-04-24 14:10:00,29.49,29.53,29.48,29.53,33800.0,24.7758,24.8094,24.7674,24.8094,33800.0
2012-04-24 14:15:00,29.53,29.55,29.53,29.53,18800.0,24.8094,24.8262,24.8094,24.8094,18800.0
2012-04-24 14:20:00,29.53,29.53,29.49,29.5,22000.0,24.8094,24.8094,24.7758,24.7842,22000.0
2012-04-24 14:25:00,29.5,29.5,29.45,29.47,81600.0,24.7842,24.7842,24.7422,24.759,81600.0
2012-04-24 14:30:00,29.47,29.47,29.44,29.46,21600.0,24.759,24.759,24.7338,24.7506,21600.0
2012-04-24 14:35:00,29.46,29.53,29.46,29.53,36800.0,24.7506,24.8094,24.7506,24.8094,36800.0
2012-04-24 14:40:00,29.53,29.54,29.5,29.5,19000.0,24.8094,24.8178,24.7842,24.7842,19000.0
2012-04-24 14:45:00,29.5,29.53,29.5,29.52,25400.0,24.7842,24.8094,24.7842,24.801,25400.0
2012-04-24 14:50:00,29.52,29.56,29.52,29.55,28000.0,24.801,24.8346,24.801,24.8262,28000.0
2012-04-24 14:55:00,29.56,29.57,29.55,29.55,21000.0,24.8346,24.843,24.8262,24.8262,21000.0
2012-04-24 15:00:00,29.55,29.56,29.54,29.55,21800.0,24.8262,24.8346,24.8178,24.8262,21800.0
2012-04-24 15:05:00,29.55,29.57,29.53,29.57,20600.0,24.8262,24.843,24.8094,24.843,20600.0
2012-04-24 15:10:00,29.57,29.58,29.56,29.57,14800.0,24.843,24.8514,24.8346,24.843,14800.0
2012-04-24 15:15:00,29.56,29.59,29.55,29.56,27800.0,24.8346,24.8598,24.8262,24.8346,27800.0
2012-04-24 15:20:00,29.56,29.61,29.56,29.6,22600.0,24.8346,24.8766,24.8346,24.8682,22600.0
2012-04-24 15:25:00,29.6,29.62,29.59,29.61,34000.0,24.8682,24.885,24.8598,24.8766,34000.0
2012-04-24 15:30:00,29.61,29.65,29.6,29.64,32400.0,24.8766,24.9103,24.8682,24.9019,32400.0
2012-04-24 15:35:00,29.63,29.64,29.61,29.64,20600.0,24.8934,24.9019,24.8766,24.9019,20600.0
2012-04-24 15:40:00,29.64,29.66,29.64,29.66,47200.0,24.9019,24.9187,24.9019,24.9187,47200.0
2012-04-24 15:45:00,29.66,29.68,29.65,29.67,38400.0,24.9187,24.9355,24.9103,24.9271,38400.0
2012-04-24 15:50:00,29.66,29.67,29.64,29.65,67800.0,24.9187,24.9271,24.9019,24.9103,67800.0
2012-04-24 15:55:00,29.65,29.67,29.64,29.66,76200.0,24.9103,24.9271,24.9019,24.9187,76200.0
2012-04-25 09:30:00,29.8,29.98,29.76,29.96,81200.0,25.0363,25.1875,25.0027,25.1707,81200.0
2012-04-25 09:35:00,29.95,30.06,29.95,30.03,38400.0,25.1623,25.2547,25.1623,25.2295,38400.0
2012-04-25 09:40:00,30.03,30.13,30.03,30.11,45400.0,25.2295,25.3135,25.2295,25.2967,45400.0
2012-04-25 09:45:00,30.11,30.18,30.11,30.15,45400.0,25.2967,25.3555,25.2967,25.3303,45400.0
2012-04-25 09:50:00,30.14,30.24,30.14,30.23,46000.0,25.3219,25.4059,25.3219,25.3975,46000.0
2012-04-25 09:55:00,30.23,30.25,30.17,30.18,52200.0,25.3975,25.4143,25.3471,25.3555,52200.0
2012-04-25 10:00:00,30.18,30.2,30.16,30.18,58400.0,25.3555,25.3723,25.3387,25.3555,58400.0
2012-04-25 10:05:00,30.18,30.22,30.18,30.2,39600.0,25.3555,25.3891,25.3555,25.3723,39600.0
2012-04-25 10:10:00,30.19,30.21,30.13,30.14,46200.0,25.3639,25.3807,25.3135,25.3219,46200.0
2012-04-25 10:15:00,30.14,30.21,30.14,30.2,22000.0,25.3219,25.3807,25.3219,25.3723,22000.0
2012-04-25 10:20:00,30.21,30.25,30.21,30.24,38200.0,25.3807,25.4143,25.3807,25.4059,38200.0
2012-04-25 10:25:00,30.24,30.25,30.17,30.17,28600.0,25.4059,25.4143,25.3471,25.3471,28600.0
2012-04-25 10:30:00,30.18,30.22,30.17,30.22,24200.0,25.3555,25.3891,25.3471,25.3891,24200.0
2012-04-25 10:35:00,30.22,30.25,30.21,30.23,24800.0,25.3891,25.4143,25.3807,25.3975,24800.0
2012-04-25 10:40:00,30.23,30.24,30.2,30.2,27800.0,25.3975,25.4059,25.3723,25.3723,27800.0
2012-04-25 10:45:00,30.2,30.21,30.17,30.17,30000.0,25.3723,25.3807,25.3471,25.3471,30000.0
2012-04-25 10:50:00,30.17,30.18,30.16,30.17,14000.0,25.3471,25.3555,25.3387,25.3471,14000.0
2012-04-25 10:55:00,30.17,30.17,30.13,30.14,19800.0,25.3471,25.3471,25.3135,25.3219,19800.0
2012-04-25 11:00:00,30.14,30.14,30.11,30.13,26400.0,25.3219,25.3219,25.2967,25.3135,26400.0
2012-04-25 11:05:00,30.12,30.14,30.1,30.1,24000.0,25.3051,25.3219,25.2883,25.2883,24000.0
2012-04-25 11:10:00,30.11,30.11,30.06,30.07,19600.0,25.2967,25.2967,25.2547,25.2631,19600.0
2012-04-25 11:15:00,30.06,30.06,30.0,30.01,73200.0,25.2547,25.2547,25.2043,25.2127,73200.0
2012-04-25 11:20:00,30.01,30.07,30.01,30.06,30800.0,25.2127,25.2631,25.2127,25.2547,30800.0
2012-04-25 11:25:00,30.06,30.08,30.03,30.07,24200.0,25.2547,25.2715,25.2295,25.2631,24200.0
2012-04-25 11:30:00,30.07,30.08,30.05,30.05,15400.0,25.2631,25.2715,25.2463,25.2463,15400.0
2012-04-25 11:35:00,30.05,30.08,30.04,30.07,22400.0,25.2463,25.2715,25.2379,25.2631,22400.0
2012-04-25 11:40:00,30.06,30.07,30.03,30.03,23400.0,25.2547,25.2631,25.2295,25.2295,23400.0
2012-04-25 11:45:00,30.03,30.04,29.98,29.99,21400.0,25.2295,25.2379,25.1875,25.1959,21400.0
2012-04-25 11:50:00,29.98,29.99,29.95,29.98,32800.0,25.1875,25.1959,25.1623,25.1875,32800.0
2012-04-25 11:55:00,29.98,29.99,29.98,29.98,15400.0,25.1875,25.1959,25.1875,25.1875,15400.0
2012-04-25 12:00:00,29.97,29.98,29.96,29.97,47800.0,25.1791,25.1875,25.1707,25.1791,47800.0
2012-04-25 12:05:00,29.97,30.03,29.97,30.03,28400.0,25.1791,25.2295,25.1791,25.2295,28400.0
2012-04-25 12:10:00,30.03,30.07,30.01,30.07,19000.0,25.2295,25.2631,25.2127,25.2631,19000.0
2012-04-25 12:15:00,30.07,30.08,30.04,30.04,20200.0,25.2631,25.2715,25.2379,25.2379,20200.0
2012-04-25 12:20:00,30.04,30.05,30.02,30.03,18400.0,25.2379,25.2463,25.2211,25.2295,18400.0
2012-04-25 12:25:00,30.03,30.03,30.0,30.03,15600.0,25.2295,25.2295,25.2043,25.2295,15600.0
2012-04-25 12:30:00,30.03,30.05,30.0,30.0,86000.0,25.2295,25.2463,25.2043,25.2043,86000.0
2012-04-25 12:35:00,30.0,30.03,29.99,29.99,33400.0,25.2043,25.2295,25.1959,25.1959,33400.0
2012-04-25 12:40:00,29.99,30.0,29.98,29.99,76200.0,25.1959,25.2043,25.1875,25.1959,76200.0
2012-04-25 12:45:00,29.98,29.99,29.93,29.93,21200.0,25.1875,25.1959,25.1455,25.1455,21200.0
2012-04-25 12:50:00,29.93,29.95,29.93,29.95,17200.0,25.1455,25.1623,25.1455,25.1623,17200.0
2012-04-25 12:55:00,29.96,30.01,29.95,30.01,22000.0,25.1707,25.2127,25.1623,25.2127,22000.0
2012-04-25 13:00:00,30.01,30.02,29.99,30.0,16800.0,25.2127,25.2211,25.1959,25.2043,16800.0
2012-04-25 13:05:00,30.0,30.05,30.0,30.04,20800.0,25.2043,25.2463,25.2043,25.2379,20800.0
2012-04-25 13:10:00,30.04,30.04,30.02,30.03,15200.0,25.2379,25.2379,25.2211,25.2295,15200.0
2012-04-25 13:15:00,30.03,30.03,30.02,30.03,10200.0,25.2295,25.2295,25.2211,25.2295,10200.0
2012-04-25 13:20:00,30.03,30.03,30.02,30.03,18200.0,25.2295,25.2295,25.2211,25.2295,18200.0
2012-04-25 13:25:00,30.03,30.07,30.03,30.07,96600.0,25.2295,25.2631,25.2295,25.2631,96600.0
2012-04-25 13:30:00,30.08,30.1,30.06,30.09,23600.0,25.2715,25.2883,25.2547,25.2799,23600.0
2012-04-25 13:35:00,30.1,30.11,30.08,30.09,11400.0,25.2883,25.2967,25.2715,25.2799,11400.0
2012-04-25 13:40:00,30.09,30.09,30.07,30.07,12400.0,25.2799,25.2799,25.2631,25.2631,12400.0
2012-04-25 13:45:00,30.08,30.09,30.07,30.09,14800.0,25.2715,25.2799,25.2631,25.2799,14800.0
2012-04-25 13:50:00,30.09,30.1,30.09,30.09,12200.0,25.2799,25.2883,25.2799,25.2799,12200.0
2012-04-25 13:55:00,30.1,30.11,30.08,30.1,12800.0,25.2883,25.2967,25.2715,25.2883,12800.0
2012-04-25 14:00:00,30.1,30.1,30.07,30.09,31200.0,25.2883,25.2883,25.2631,25.2799,31200.0
2012-04-25 14:05:00,30.08,30.09,30.04,30.07,16400.0,25.2715,25.2799,25.2379,25.2631,16400.0
2012-04-25 14:10:00,30.06,30.1,30.06,30.09,18600.0,25.2547,25.2883,25.2547,25.2799,18600.0
2012-04-25 14:15:00,30.09,30.12,30.08,30.12,14400.0,25.2799,25.3051,25.2715,25.3051,14400.0
2012-04-25 14:20:00,30.13,30.21,30.11,30.17,30800.0,25.3135,25.3807,25.2967,25.3471,30800.0
2012-04-25 14:25:00,30.18,30.2,30.15,30.17,26800.0,25.3555,25.3723,25.3303,25.3471,26800.0
2012-04-25 14:30:00,30.17,30.18,30.09,30.1,30200.0,25.3471,25.3555,25.2799,25.2883,30200.0
2012-04-25 14:35:00,30.09,30.1,30.06,30.1,41000.0,25.2799,25.2883,25.2547,25.2883,41000.0
2012-04-25 14:40:00,30.1,30.11,30.09,30.1,32200.0,25.2883,25.2967,25.2799,25.2883,32200.0
2012-04-25 14:45:00,30.1,30.12,30.08,30.11,15000.0,25.2883,25.3051,25.2715,25.2967,15000.0
2012-04-25 14:50:00,30.11,30.15,30.09,30.15,21400.0,25.2967,25.3303,25.2799,25.3303,21400.0
2012-04-25 14:55:00,30.15,30.18,30.14,30.17,17400.0,25.3303,25.3555,25.3219,25.3471,17400.0
2012-04-25 15:00:00,30.17,30.2,30.17,30.19,29400.0,25.3471,25.3723,25.3471,25.3639,29400.0
2012-04-25 15:05:00,30.18,30.19,30.17,30.17,43600.0,25.3555,25.3639,25.3471,25.3471,43600.0
2012-04-25 15:10:00,30.17,30.17,30.14,30.14,26200.0,25.3471,25.3471,25.3219,25.3219,26200.0
2012-04-25 15:15:00,30.13,30.16,30.13,30.15,49400.0,25.3135,25.3387,25.3135,25.3303,49400.0
2012-04-25 15:20:00,30.15,30.18,30.15,30.18,24000.0,25.3303,25.3555,25.3303,25.3555,24000.0
2012-04-25 15:25:00,30.18,30.2,30.14,30.14,30000.0,25.3555,25.3723,25.3219,25.3219,30000.0
2012-04-25 15:30:00,30.14,30.18,30.11,30.17,51400.0,25.3219,25.3555,25.2967,25.3471,51400.0
2012-04-25 15:35:00,30.17,30.22,30.17,30.2,63400.0,25.3471,25.3891,25.3471,25.3723,63400.0
2012-04-25 15:40:00,30.2,30.23,30.2,30.22,56200.0,25.3723,25.3975,25.3723,25.3891,56200.0
2012-04-25 15:45:00,30.22,30.23,30.18,30.2,75800.0,25.3891,25.3975,25.3555,25.3723,75800.0
2012-04-25 15:50:00,30.2,30.23,30.2,30.22,60400.0,25.3723,25.3975,25.3723,25.3891,60400.0
2012-04-25 15:55:00,30.22,30.25,30.2,30.24,117200.0,25.3891,25.4143,25.3723,25.4059,117200.0
2012-04-26 09:30:00,30.15,30.15,30.04,30.08,118000.0,25.3303,25.3303,25.2379,25.2715,118000.0
2012-04-26 09:35:00,30.09,30.25,30.09,30.24,52000.0,25.2799,25.4143,25.2799,25.4059,52000.0
2012-04-26 09:40:00,30.22,30.3,30.22,30.24,47200.0,25.3891,25.4563,25.3891,25.4059,47200.0
2012-04-26 09:45:00,30.23,30.24,30.18,30.19,27600.0,25.3975,25.4059,25.3555,25.3639,27600.0
2012-04-26 09:50:00,30.2,30.23,30.18,30.2,41600.0,25.3723,25.3975,25.3555,25.3723,41600.0
2012-04-26 09:55:00,30.2,30.21,30.11,30.11,34800.0,25.3723,25.3807,25.2967,25.2967,34800.0
2012-04-26 10:00:00,30.13,30.18,30.12,30.17,29200.0,25.3135,25.3555,25.3051,25.3471,29200.0
2012-04-26 10:05:00,30.17,30.21,30.16,30.21,18600.0,25.3471,25.3807,25.3387,25.3807,18600.0
2012-04-26 10:10:00,30.21,30.21,30.18,30.18,43200.0,25.3807,25.3807,25.3555,25.3555,43200.0
2012-04-26 10:15:00,30.18,30.19,30.18,30.18,28400.0,25.3555,25.3639,25.3555,25.3555,28400.0
2012-04-26 10:20:00,30.18,30.18,30.1,30.1,27400.0,25.3555,25.3555,25.2883,25.2883,27400.0
2012-04-26 10:25:00,30.11,30.13,30.1,30.13,16400.0,25.2967,25.3135,25.2883,25.3135,16400.0
2012-04-26 10:30:00,30.13,30.13,30.1,30.12,15400.0,25.3135,25.3135,25.2883,25.3051,15400.0
2012-04-26 10:35:00,30.13,30.13,30.1,30.1,17000.0,25.3135,25.3135,25.2883,25.2883,17000.0
2012-04-26 10:40:00,30.1,30.15,30.1,30.15,21400.0,25.2883,25.3303,25.2883,25.3303,21400.0
2012-04-26 10:45:00,30.15,30.17,30.15,30.17,21200.0,25.3303,25.3471,25.3303,25.3471,21200.0
2012-04-26 10:50:00,30.17,30.23,30.17,30.23,32400.0,25.3471,25.3975,25.3471,25.3975,32400.0
2012-04-26 10:55:00,30.23,30.23,30.21,30.22,36600.0,25.3975,25.3975,25.3807,25.3891,36600.0
2012-04-26 11:00:00,30.23,30.25,30.23,30.24,15600.0,25.3975,25.4143,25.3975,25.4059,15600.0
2012-04-26 11:05:00,30.25,30.25,30.21,30.22,25800.0,25.4143,25.4143,25.3807,25.3891,25800.0
2012-04-26 11:10:00,30.22,30.22,30.16,30.16,17000.0,25.3891,25.3891,25.3387,25.3387,17000.0
2012-04-26 11:15:00,30.16,30.18,30.14,30.16,56400.0,25.3387,25.3555,25.3219,25.3387,56400.0
2012-04-26 11:20:00,30.15,30.17,30.14,30.17,33000.0,25.3303,25.3471,25.3219,25.3471,33000.0
2012-04-26 11:25:00,30.16,30.22,30.16,30.21,18800.0,25.3387,25.3891,25.3387,25.3807,18800.0
2012-04-26 11:30:00,30.21,30.23,30.21,30.23,15600.0,25.3807,25.3975,25.3807,25.3975,15600.0
2012-04-26 11:35:00,30.23,30.25,30.22,30.23,14800.0,25.3975,25.4143,25.3891,25.3975,14800.0
2012-04-26 11:40:00,30.23,30.24,30.21,30.21,24200.0,25.3975,25.4059,25.3807,25.3807,24200.0
2012-04-26 11:45:00,30.21,30.22,30.2,30.21,9800.0,25.3807,25.3891,25.3723,25.3807,9800.0
2012-04-26 11:50:00,30.2,30.21,30.18,30.2,15600.0,25.3723,25.3807,25.3555,25.3723,15600.0
2012-04-26 11:55:00,30.2,30.22,30.2,30.21,14200.0,25.3723,25.3891,25.3723,25.3807,14200.0
2012-04-26 12:00:00,30.2,30.21,30.19,30.21,10600.0,25.3723,25.3807,25.3639,25.3807,10600.0
2012-04-26 12:05:00,30.19,30.22,30.19,30.22,10000.0,25.3639,25.3891,25.3639,25.3891,10000.0
2012-04-26 12:10:00,30.22,30.27,30.22,30.27,15800.0,25.3891,25.4311,25.3891,25.4311,15800.0
2012-04-26 12:15:00,30.26,30.27,30.25,30.26,7400.0,25.4227,25.4311,25.4143,25.4227,7400.0
2012-04-26 12:20:00,30.26,30.27,30.25,30.25,4800.0,25.4227,25.4311,25.4143,25.4143,4800.0
2012-04-26 12:25:00,30.25,30.25,30.25,30.25,6400.0,25.4143,25.4143,25.4143,25.4143,6400.0
2012-04-26 12:30:00,30.25,30.27,30.24,30.25,31400.0,25.4143,25.4311,25.4059,25.4143,31400.0
2012-04-26 12:35:00,30.25,30.27,30.25,30.26,6200.0,25.4143,25.4311,25.4143,25.4227,6200.0
2012-04-26 12:40:00,30.25,30.28,30.25,30.28,22600.0,25.4143,25.4395,25.4143,25.4395,22600.0
2012-04-26 12:45:00,30.27,30.29,30.27,30.29,15600.0,25.4311,25.4479,25.4311,25.4479,15600.0
2012-04-26 12:50:00,30.29,30.3,30.28,30.29,5200.0,25.4479,25.4563,25.4395,25.4479,5200.0
2012-04-26 12:55:00,30.29,30.29,30.28,30.29,9000.0,25.4479,25.4479,25.4395,25.4479,9000.0
2012-04-26 13:00:00,30.29,30.3,30.28,30.29,10800.0,25.4479,25.4563,25.4395,25.4479,10800.0
2012-04-26 13:05:00,30.28,30.31,30.28,30.31,56400.0,25.4395,25.4647,25.4395,25.4647,56400.0
2012-04-26 13:10:00,30.31,30.33,30.31,30.32,12600.0,25.4647,25.4816,25.4647,25.4731,12600.0
2012-04-26 13:15:00,30.32,30.39,30.32,30.38,36400.0,25.4731,25.532,25.4731,25.5236,36400.0
2012-04-26 13:20:00,30.39,30.41,30.36,30.4,13200.0,25.532,25.5488,25.5068,25.5404,13200.0
2012-04-26 13:25:00,30.4,30.41,30.38,30.4,15800.0,25.5404,25.5488,25.5236,25.5404,15800.0
2012-04-26 13:30:00,30.4,30.42,30.38,30.38,17600.0,25.5404,25.5572,25.5236,25.5236,17600.0
2012-04-26 13:35:00,30.38,30.43,30.36,30.43,74800.0,25.5236,25.5656,25.5068,25.5656,74800.0
2012-04-26 13:40:00,30.43,30.43,30.39,30.43,23400.0,25.5656,25.5656,25.532,25.5656,23400.0
2012-04-26 13:45:00,30.43,30.45,30.43,30.45,21000.0,25.5656,25.5824,25.5656,25.5824,21000.0
2012-04-26 13:50:00,30.45,30.48,30.45,30.48,20200.0,25.5824,25.6076,25.5824,25.6076,20200.0
2012-04-26 13:55:00,30.47,30.5,30.47,30.5,24000.0,25.5992,25.6244,25.5992,25.6244,24000.0
2012-04-26 14:00:00,30.49,30.54,30.49,30.53,20400.0,25.616,25.658,25.616,25.6496,20400.0
2012-04-26 14:05:00,30.54,30.55,30.52,30.55,34800.0,25.658,25.6664,25.6412,25.6664,34800.0
2012-04-26 14:10:00,30.56,30.56,30.53,30.55,42800.0,25.6748,25.6748,25.6496,25.6664,42800.0
2012-04-26 14:15:00,30.55,30.61,30.55,30.59,71400.0,25.6664,25.7168,25.6664,25.7,71400.0
2012-04-26 14:20:00,30.6,30.66,30.6,30.66,23600.0,25.7084,25.7588,25.7084,25.7588,23600.0
2012-04-26 14:25:00,30.66,30.67,30.61,30.61,30200.0,25.7588,25.7672,25.7168,25.7168,30200.0
2012-04-26 14:30:00,30.62,30.64,30.61,30.62,28000.0,25.7252,25.742,25.7168,25.7252,28000.0
2012-04-26 14:35:00,30.61,30.61,30.59,30.59,19400.0,25.7168,25.7168,25.7,25.7,19400.0
2012-04-26 14:40:00,30.6,30.6,30.58,30.59,16800.0,25.7084,25.7084,25.6916,25.7,16800.0
2012-04-26 14:45:00,30.58,30.59,30.56,30.57,49200.0,25.6916,25.7,25.6748,25.6832,49200.0
2012-04-26 14:50:00,30.57,30.57,30.55,30.55,13000.0,25.6832,25.6832,25.6664,25.6664,13000.0
2012-04-26 14:55:00,30.55,30.6,30.55,30.6,30200.0,25.6664,25.7084,25.6664,25.7084,30200.0
2012-04-26 15:00:00,30.59,30.6,30.58,30.59,17400.0,25.7,25.7084,25.6916,25.7,17400.0
2012-04-26 15:05:00,30.59,30.6,30.54,30.54,27800.0,25.7,25.7084,25.658,25.658,27800.0
2012-04-26 15:10:00,30.54,30.6,30.54,30.6,51200.0,25.658,25.7084,25.658,25.7084,51200.0
2012-04-26 15:15:00,30.6,30.71,30.6,30.71,37600.0,25.7084,25.8008,25.7084,25.8008,37600.0
2012-04-26 15:20:00,30.71,30.74,30.71,30.73,41800.0,25.8008,25.826,25.8008,25.8176,41800.0
2012-04-26 15:25:00,30.73,30.73,30.7,30.71,50000.0,25.8176,25.8176,25.7924,25.8008,50000.0
2012-04-26 15:30:00,30.72,30.72,30.64,30.65,36400.0,25.8092,25.8092,25.742,25.7504,36400.0
2012-04-26 15:35:00,30.65,30.67,30.61,30.61,47000.0,25.7504,25.7672,25.7168,25.7168,47000.0
2012-04-26 15:40:00,30.61,30.63,30.59,30.6,41400.0,25.7168,25.7336,25.7,25.7084,41400.0
2012-04-26 15:45:00,30.6,30.62,30.59,30.59,41400.0,25.7084,25.7252,25.7,25.7,41400.0
2012-04-26 15:50:00,30.59,30.6,30.57,30.57,75600.0,25.7,25.7084,25.6832,25.6832,75600.0
2012-04-26 15:55:00,30.57,30.61,30.57,30.61,115600.0,25.6832,25.7168,25.6832,25.7168,115600.0
2012-04-27 09:30:00,30.75,30.75,30.7,30.72,67800.0,25.8344,25.8344,25.7924,25.8092,67800.0
2012-04-27 09:35:00,30.7,30.72,30.66,30.71,15600.0,25.7924,25.8092,25.7588,25.8008,15600.0
2012-04-27 09:40:00,30.71,30.72,30.64,30.64,23800.0,25.8008,25.8092,25.742,25.742,23800.0
2012-04-27 09:45:00,30.65,30.69,30.64,30.68,33800.0,25.7504,25.784,25.742,25.7756,33800.0
2012-04-27 09:50:00,30.67,30.71,30.67,30.7,12400.0,25.7672,25.8008,25.7672,25.7924,12400.0
2012-04-27 09:55:00,30.72,30.8,30.72,30.78,43000.0,25.8092,25.8764,25.8092,25.8596,43000.0
2012-04-27 10:00:00,30.77,30.78,30.68,30.71,25400.0,25.8512,25.8596,25.7756,25.8008,25400.0
2012-04-27 10:05:00,30.71,30.71,30.65,30.69,20200.0,25.8008,25.8008,25.7504,25.784,20200.0
2012-04-27 10:10:00,30.7,30.71,30.68,30.7,30000.0,25.7924,25.8008,25.7756,25.7924,30000.0
2012-04-27 10:15:00,30.71,30.78,30.7,30.78,23000.0,25.8008,25.8596,25.7924,25.8596,23000.0
2012-04-27 10:20:00,30.77,30.79,30.74,30.75,86000.0,25.8512,25.868,25.826,25.8344,86000.0
2012-04-27 10:25:00,30.76,30.78,30.74,30.77,21200.0,25.8428,25.8596,25.826,25.8512,21200.0
2012-04-27 10:30:00,30.78,30.83,30.74,30.82,34200.0,25.8596,25.9016,25.826,25.8932,34200.0
2012-04-27 10:35:00,30.83,30.91,30.83,30.89,34600.0,25.9016,25.9688,25.9016,25.952,34600.0
2012-04-27 10:40:00,30.9,30.96,30.89,30.96,24200.0,25.9604,26.0108,25.952,26.0108,24200.0
2012-04-27 10:45:00,30.95,30.96,30.88,30.88,31000.0,26.0024,26.0108,25.9436,25.9436,31000.0
2012-04-27 10:50:00,30.89,30.92,30.88,30.92,15800.0,25.952,25.9772,25.9436,25.9772,15800.0
2012-04-27 10:55:00,30.92,30.98,30.92,30.96,30600.0,25.9772,26.0276,25.9772,26.0108,30600.0
2012-04-27 11:00:00,30.97,30.99,30.96,30.97,22000.0,26.0192,26.036,26.0108,26.0192,22000.0
2012-04-27 11:05:00,30.99,31.05,30.99,31.05,38200.0,26.036,26.0865,26.036,26.0865,38200.0
2012-04-27 11:10:00,31.06,31.16,31.06,31.1,55600.0,26.0949,26.1789,26.0949,26.1285,55600.0
2012-04-27 11:15:00,31.1,31.11,31.08,31.09,17400.0,26.1285,26.1369,26.1117,26.1201,17400.0
2012-04-27 11:20:00,31.09,31.1,31.06,31.08,16200.0,26.1201,26.1285,26.0949,26.1117,16200.0
2012-04-27 11:25:00,31.08,31.09,31.07,31.08,20200.0,26.1117,26.1201,26.1033,26.1117,20200.0
2012-04-27 11:30:00,31.09,31.13,31.09,31.13,19800.0,26.1201,26.1537,26.1201,26.1537,19800.0
2012-04-27 11:35:00,31.12,31.14,31.07,31.08,22200.0,26.1453,26.1621,26.1033,26.1117,22200.0
2012-04-27 11:40:00,31.08,31.11,31.08,31.09,17200.0,26.1117,26.1369,26.1117,26.1201,17200.0
2012-04-27 11:45:00,31.08,31.11,31.06,31.06,24400.0,26.1117,26.1369,26.0949,26.0949,24400.0
2012-04-27 11:50:00,31.06,31.11,31.06,31.08,54200.0,26.0949,26.1369,26.0949,26.1117,54200.0
2012-04-27 11:55:00,31.09,31.1,31.07,31.09,22600.0,26.1201,26.1285,26.1033,26.1201,22600.0
2012-04-27 12:00:00,31.09,31.09,31.07,31.09,16600.0,26.1201,26.1201,26.1033,26.1201,16600.0
2012-04-27 12:05:00,31.09,31.15,31.09,31.15,18400.0,26.1201,26.1705,26.1201,26.1705,18400.0
2012-04-27 12:10:00,31.14,31.15,31.13,31.15,26800.0,26.1621,26.1705,26.1537,26.1705,26800.0
2012-04-27 12:15:00,31.15,31.16,31.14,31.16,28400.0,26.1705,26.1789,26.1621,26.1789,28400.0
2012-04-27 12:20:00,31.16,31.17,31.13,31.15,51800.0,26.1789,26.1873,26.1537,26.1705,51800.0
2012-04-27 12:25:00,31.15,31.16,31.13,31.14,29000.0,26.1705,26.1789,26.1537,26.1621,29000.0
2012-04-27 12:30:00,31.14,31.14,31.12,31.13,9200.0,26.1621,26.1621,26.1453,26.1537,9200.0
2012-04-27 12:35:00,31.13,31.14,31.13,31.13,13400.0,26.1537,26.1621,26.1537,26.1537,13400.0
2012-04-27 12:40:00,31.14,31.14,31.13,31.14,10400.0,26.1621,26.1621,26.1537,26.1621,10400.0
2012-04-27 12:45:00,31.14,31.16,31.13,31.15,11600.0,26.1621,26.1789,26.1537,26.1705,11600.0
2012-04-27 12:50:00,31.15,31.18,31.15,31.18,28200.0,26.1705,26.1957,26.1705,26.1957,28200.0
2012-04-27 12:55:00,31.18,31.2,31.18,31.19,17200.0,26.1957,26.2125,26.1957,26.2041,17200.0
2012-04-27 13:00:00,31.19,31.2,31.18,31.19,12400.0,26.2041,26.2125,26.1957,26.2041,12400.0
2012-04-27 13:05:00,31.19,31.2,31.17,31.18,10400.0,26.2041,26.2125,26.1873,26.1957,10400.0
2012-04-27 13:10:00,31.18,31.2,31.18,31.18,7000.0,26.1957,26.2125,26.1957,26.1957,7000.0
2012-04-27 13:15:00,31.18,31.21,31.18,31.2,7200.0,26.1957,26.2209,26.1957,26.2125,7200.0
2012-04-27 13:20:00,31.21,31.21,31.17,31.18,31000.0,26.2209,26.2209,26.1873,26.1957,31000.0
2012-04-27 13:25:00,31.18,31.24,31.17,31.24,29200.0,26.1957,26.2461,26.1873,26.2461,29200.0
2012-04-27 13:30:00,31.24,31.25,31.23,31.25,35600.0,26.2461,26.2545,26.2377,26.2545,35600.0
2012-04-27 13:35:00,31.24,31.28,31.22,31.22,46000.0,26.2461,26.2797,26.2293,26.2293,46000.0
2012-04-27 13:40:00,31.22,31.27,31.21,31.25,57600.0,26.2293,26.2713,26.2209,26.2545,57600.0
2012-04-27 13:45:00,31.25,31.25,31.21,31.24,16200.0,26.2545,26.2545,26.2209,26.2461,16200.0
2012-04-27 13:50:00,31.24,31.25,31.2,31.2,13200.0,26.2461,26.2545,26.2125,26.2125,13200.0
2012-04-27 13:55:00,31.19,31.2,31.18,31.18,25600.0,26.2041,26.2125,26.1957,26.1957,25600.0
2012-04-27 14:00:00,31.19,31.19,31.15,31.16,12200.0,26.2041,26.2041,26.1705,26.1789,12200.0
2012-04-27 14:05:00,31.16,31.18,31.16,31.18,19800.0,26.1789,26.1957,26.1789,26.1957,19800.0
2012-04-27 14:10:00,31.18,31.18,31.17,31.18,4200.0,26.1957,26.1957,26.1873,26.1957,4200.0
2012-04-27 14:15:00,31.18,31.18,31.16,31.17,9800.0,26.1957,26.1957,26.1789,26.1873,9800.0
2012-04-27 14:20:00,31.17,31.18,31.17,31.18,5200.0,26.1873,26.1957,26.1873,26.1957,5200.0
2012-04-27 14:25:00,31.18,31.18,31.13,31.13,21400.0,26.1957,26.1957,26.1537,26.1537,21400.0
2012-04-27 14:30:00,31.14,31.14,31.11,31.11,16400.0,26.1621,26.1621,26.1369,26.1369,16400.0
2012-04-27 14:35:00,31.11,31.18,31.11,31.18,23800.0,26.1369,26.1957,26.1369,26.1957,23800.0
2012-04-27 14:40:00,31.18,31.18,31.17,31.18,7200.0,26.1957,26.1957,26.1873,26.1957,7200.0
2012-04-27 14:45:00,31.17,31.2,31.17,31.2,11200.0,26.1873,26.2125,26.1873,26.2125,11200.0
2012-04-27 14:50:00,31.18,31.2,31.18,31.2,9200.0,26.1957,26.2125,26.1957,26.2125,9200.0
2012-04-27 14:55:00,31.2,31.2,31.18,31.19,14600.0,26.2125,26.2125,26.1957,26.2041,14600.0
2012-04-27 15:00:00,31.18,31.18,31.17,31.17,18800.0,26.1957,26.1957,26.1873,26.1873,18800.0
2012-04-27 15:05:00,31.18,31.2,31.17,31.2,25400.0,26.1957,26.2125,26.1873,26.2125,25400.0
2012-04-27 15:10:00,31.2,31.22,31.2,31.21,21800.0,26.2125,26.2293,26.2125,26.2209,21800.0
2012-04-27 15:15:00,31.21,31.21,31.18,31.18,23400.0,26.2209,26.2209,26.1957,26.1957,23400.0
2012-04-27 15:20:00,31.18,31.18,31.17,31.17,42200.0,26.1957,26.1957,26.1873,26.1873,42200.0
2012-04-27 15:25:00,31.17,31.18,31.17,31.17,49200.0,26.1873,26.1957,26.1873,26.1873,49200.0
2012-04-27 15:30:00,31.17,31.18,31.16,31.17,28200.0,26.1873,26.1957,26.1789,26.1873,28200.0
2012-04-27 15:35:00,31.17,31.17,31.16,31.16,32800.0,26.1873,26.1873,26.1789,26.1789,32800.0
2012-04-27 15:40:00,31.16,31.18,31.15,31.16,40800.0,26.1789,26.1957,26.1705,26.1789,40800.0
2012-04-27 15:45:00,31.16,31.17,31.14,31.14,59400.0,26.1789,26.1873,26.1621,26.1621,59400.0
2012-04-27 15:50:00,31.14,31.14,31.08,31.11,85200.0,26.1621,26.1621,26.1117,26.1369,85200.0
2012-04-27 15:55:00,31.11,31.14,31.1,31.13,108000.0,26.1369,26.1621,26.1285,26.1537,108000.0
2012-04-30 09:30:00,31.1,31.1,30.9,30.91,69800.0,26.1285,26.1285,25.9604,25.9688,69800.0
2012-04-30 09:35:00,30.91,30.93,30.89,30.91,39000.0,25.9688,25.9856,25.952,25.9688,39000.0
2012-04-30 09:40:00,30.9,30.92,30.75,30.77,52600.0,25.9604,25.9772,25.8344,25.8512,52600.0
2012-04-30 09:45:00,30.78,30.9,30.78,30.9,29800.0,25.8596,25.9604,25.8596,25.9604,29800.0
2012-04-30 09:50:00,30.88,30.89,30.85,30.86,36600.0,25.9436,25.952,25.9184,25.9268,36600.0
2012-04-30 09:55:00,30.86,30.87,30.83,30.84,19800.0,25.9268,25.9352,25.9016,25.91,19800.0
2012-04-30 10:00:00,30.86,30.91,30.85,30.89,13200.0,25.9268,25.9688,25.9184,25.952,13200.0
2012-04-30 10:05:00,30.89,30.95,30.88,30.92,23000.0,25.952,26.0024,25.9436,25.9772,23000.0
2012-04-30 10:10:00,30.91,30.92,30.86,30.91,52600.0,25.9688,25.9772,25.9268,25.9688,52600.0
2012-04-30 10:15:00,30.92,30.95,30.86,30.87,34200.0,25.9772,26.0024,25.9268,25.9352,34200.0
2012-04-30 10:20:00,30.86,30.87,30.85,30.86,13000.0,25.9268,25.9352,25.9184,25.9268,13000.0
2012-04-30 10:25:00,30.87,30.87,30.83,30.84,14400.0,25.9352,25.9352,25.9016,25.91,14400.0
2012-04-30 10:30:00,30.83,30.84,30.75,30.75,29400.0,25.9016,25.91,25.8344,25.8344,29400.0
2012-04-30 10:35:00,30.76,30.79,30.75,30.79,14600.0,25.8428,25.868,25.8344,25.868,14600.0
2012-04-30 10:40:00,30.8,30.85,30.78,30.84,17800.0,25.8764,25.9184,25.8596,25.91,17800.0
2012-04-30 10:45:00,30.85,30.85,30.75,30.75,18800.0,25.9184,25.9184,25.8344,25.8344,18800.0
2012-04-30 10:50:00,30.76,30.77,30.74,30.74,39400.0,25.8428,25.8512,25.826,25.826,39400.0
2012-04-30 10:55:00,30.75,30.75,30.72,30.74,28600.0,25.8344,25.8344,25.8092,25.826,28600.0
2012-04-30 11:00:00,30.74,30.77,30.72,30.77,23600.0,25.826,25.8512,25.8092,25.8512,23600.0
2012-04-30 11:05:00,30.77,30.78,30.75,30.76,19400.0,25.8512,25.8596,25.8344,25.8428,19400.0
2012-04-30 11:10:00,30.75,30.75,30.73,30.75,6200.0,25.8344,25.8344,25.8176,25.8344,6200.0
2012-04-30 11:15:00,30.74,30.77,30.74,30.74,14000.0,25.826,25.8512,25.826,25.826,14000.0
2012-04-30 11:20:00,30.74,30.79,30.74,30.77,16200.0,25.826,25.868,25.826,25.8512,16200.0
2012-04-30 11:25:00,30.77,30.78,30.72,30.77,16000.0,25.8512,25.8596,25.8092,25.8512,16000.0
2012-04-30 11:30:00,30.78,30.79,30.74,30.74,11600.0,25.8596,25.868,25.826,25.826,11600.0
2012-04-30 11:35:00,30.74,30.74,30.71,30.72,18800.0,25.826,25.826,25.8008,25.8092,18800.0
2012-04-30 11:40:00,30.73,30.75,30.72,30.74,19400.0,25.8176,25.8344,25.8092,25.826,19400.0
2012-04-30 11:45:00,30.75,30.75,30.73,30.74,30000.0,25.8344,25.8344,25.8176,25.826,30000.0
2012-04-30 11:50:00,30.73,30.75,30.71,30.74,32200.0,25.8176,25.8344,25.8008,25.826,32200.0
2012-04-30 11:55:00,30.74,30.74,30.7,30.71,85600.0,25.826,25.826,25.7924,25.8008,85600.0
2012-04-30 12:00:00,30.71,30.71,30.69,30.7,29000.0,25.8008,25.8008,25.784,25.7924,29000.0
2012-04-30 12:05:00,30.71,30.71,30.68,30.71,36200.0,25.8008,25.8008,25.7756,25.8008,36200.0
2012-04-30 12:10:00,30.7,30.72,30.7,30.72,46200.0,25.7924,25.8092,25.7924,25.8092,46200.0
2012-04-30 12:15:00,30.72,30.73,30.71,30.72,21000.0,25.8092,25.8176,25.8008,25.8092,21000.0
2012-04-30 12:20:00,30.72,30.75,30.72,30.75,49800.0,25.8092,25.8344,25.8092,25.8344,49800.0
2012-04-30 12:25:00,30.75,30.77,30.75,30.75,20000.0,25.8344,25.8512,25.8344,25.8344,20000.0
2012-04-30 12:30:00,30.75,30.78,30.73,30.73,26800.0,25.8344,25.8596,25.8176,25.8176,26800.0
2012-04-30 12:35:00,30.73,30.79,30.73,30.79,19200.0,25.8176,25.868,25.8176,25.868,19200.0
2012-04-30 12:40:00,30.78,30.8,30.78,30.8,11800.0,25.8596,25.8764,25.8596,25.8764,11800.0
2012-04-30 12:45:00,30.8,30.8,30.76,30.77,30000.0,25.8764,25.8764,25.8428,25.8512,30000.0
2012-04-30 12:50:00,30.77,30.78,30.73,30.74,128200.0,25.8512,25.8596,25.8176,25.826,128200.0
2012-04-30 12:55:00,30.74,30.78,30.74,30.75,29800.0,25.826,25.8596,25.826,25.8344,29800.0
2012-04-30 13:00:00,30.75,30.75,30.71,30.71,65200.0,25.8344,25.8344,25.8008,25.8008,65200.0
2012-04-30 13:05:00,30.71,30.71,30.68,30.69,8200.0,25.8008,25.8008,25.7756,25.784,8200.0
2012-04-30 13:10:00,30.68,30.7,30.68,30.69,27000.0,25.7756,25.7924,25.7756,25.784,27000.0
2012-04-30 13:15:00,30.69,30.7,30.67,30.7,62200.0,25.784,25.7924,25.7672,25.7924,62200.0
2012-04-30 13:20:00,30.69,30.71,30.68,30.7,25800.0,25.784,25.8008,25.7756,25.7924,25800.0
2012-04-30 13:25:00,30.71,30.72,30.69,30.69,36200.0,25.8008,25.8092,25.784,25.784,36200.0
2012-04-30 13:30:00,30.68,30.7,30.68,30.68,31000.0,25.7756,25.7924,25.7756,25.7756,31000.0
2012-04-30 13:35:00,30.68,30.68,30.66,30.66,30800.0,25.7756,25.7756,25.7588,25.7588,30800.0
2012-04-30 13:40:00,30.66,30.67,30.65,30.66,52200.0,25.7588,25.7672,25.7504,25.7588,52200.0
2012-04-30 13:45:00,30.66,30.7,30.66,30.7,26200.0,25.7588,25.7924,25.7588,25.7924,26200.0
2012-04-30 13:50:00,30.7,30.73,30.7,30.72,30600.0,25.7924,25.8176,25.7924,25.8092,30600.0
2012-04-30 13:55:00,30.72,30.72,30.69,30.71,27400.0,25.8092,25.8092,25.784,25.8008,27400.0
2012-04-30 14:00:00,30.71,30.71,30.68,30.69,24200.0,25.8008,25.8008,25.7756,25.784,24200.0
2012-04-30 14:05:00,30.69,30.7,30.67,30.67,56000.0,25.784,25.7924,25.7672,25.7672,56000.0
2012-04-30 14:10:00,30.66,30.68,30.66,30.68,47400.0,25.7588,25.7756,25.7588,25.7756,47400.0
2012-04-30 14:15:00,30.67,30.68,30.66,30.68,32000.0,25.7672,25.7756,25.7588,25.7756,32000.0
2012-04-30 14:20:00,30.68,30.68,30.65,30.66,26400.0,25.7756,25.7756,25.7504,25.7588,26400.0
2012-04-30 14:25:00,30.66,30.66,30.63,30.65,59400.0,25.7588,25.7588,25.7336,25.7504,59400.0
2012-04-30 14:30:00,30.65,30.66,30.63,30.64,34600.0,25.7504,25.7588,25.7336,25.742,34600.0
2012-04-30 14:35:00,30.64,30.64,30.61,30.61,50800.0,25.742,25.742,25.7168,25.7168,50800.0
2012-04-30 14:40:00,30.61,30.61,30.56,30.56,52000.0,25.7168,25.7168,25.6748,25.6748,52000.0
2012-04-30 14:45:00,30.56,30.56,30.53,30.53,82200.0,25.6748,25.6748,25.6496,25.6496,82200.0
2012-04-30 14:50:00,30.53,30.56,30.53,30.56,58000.0,25.6496,25.6748,25.6496,25.6748,58000.0
2012-04-30 14:55:00,30.56,30.59,30.55,30.59,43800.0,25.6748,25.7,25.6664,25.7,43800.0
2012-04-30 15:00:00,30.59,30.61,30.58,30.61,37000.0,25.7,25.7168,25.6916,25.7168,37000.0
2012-04-30 15:05:00,30.61,30.61,30.6,30.61,27600.0,25.7168,25.7168,25.7084,25.7168,27600.0
2012-04-30 15:10:00,30.61,30.64,30.61,30.63,37400.0,25.7168,25.742,25.7168,25.7336,37400.0
2012-04-30 15:15:00,30.63,30.63,30.62,30.63,50800.0,25.7336,25.7336,25.7252,25.7336,50800.0
2012-04-30 15:20:00,30.63,30.66,30.63,30.66,38800.0,25.7336,25.7588,25.7336,25.7588,38800.0
2012-04-30 15:25:00,30.66,30.7,30.66,30.7,81800.0,25.7588,25.7924,25.7588,25.7924,81800.0
2012-04-30 15:30:00,30.7,30.74,30.7,30.73,61800.0,25.7924,25.826,25.7924,25.8176,61800.0
2012-04-30 15:35:00,30.73,30.74,30.72,30.72,29600.0,25.8176,25.826,25.8092,25.8092,29600.0
2012-04-30 15:40:00,30.73,30.75,30.72,30.75,60800.0,25.8176,25.8344,25.8092,25.8344,60800.0
2012-04-30 15:45:00,30.75,30.76,30.73,30.74,56800.0,25.8344,25.8428,25.8176,25.826,56800.0
2012-04-30 15:50:00,30.75,30.8,30.75,30.77,252200.0,25.8344,25.8764,25.8344,25.8512,252200.0
2012-04-30 15:55:00,30.77,30.8,30.74,30.8,434000.0,25.8512,25.8764,25.826,25.8764,434000.0
2012-05-01 09:30:00,30.79,30.86,30.75,30.8,124600.0,25.868,25.9268,25.8344,25.8764,124600.0
2012-05-01 09:35:00,30.81,30.9,30.79,30.86,43200.0,25.8848,25.9604,25.868,25.9268,43200.0
2012-05-01 09:40:00,30.87,31.14,30.87,31.12,72800.0,25.9352,26.1621,25.9352,26.1453,72800.0
2012-05-01 09:45:00,31.11,31.12,31.08,31.08,41800.0,26.1369,26.1453,26.1117,26.1117,41800.0
2012-05-01 09:50:00,31.08,31.09,30.96,30.96,54200.0,26.1117,26.1201,26.0108,26.0108,54200.0
2012-05-01 09:55:00,30.95,30.95,30.83,30.84,37000.0,26.0024,26.0024,25.9016,25.91,37000.0
2012-05-01 10:00:00,30.86,31.29,30.86,31.29,88800.0,25.9268,26.2881,25.9268,26.2881,88800.0
2012-05-01 10:05:00,31.29,31.29,31.18,31.18,69200.0,26.2881,26.2881,26.1957,26.1957,69200.0
2012-05-01 10:10:00,31.2,31.22,31.14,31.17,49200.0,26.2125,26.2293,26.1621,26.1873,49200.0
2012-05-01 10:15:00,31.17,31.35,31.16,31.33,47200.0,26.1873,26.3385,26.1789,26.3217,47200.0
2012-05-01 10:20:00,31.34,31.4,31.32,31.39,37600.0,26.3301,26.3805,26.3133,26.3721,37600.0
2012-05-01 10:25:00,31.39,31.39,31.31,31.34,28800.0,26.3721,26.3721,26.3049,26.3301,28800.0
2012-05-01 10:30:00,31.33,31.39,31.33,31.36,16000.0,26.3217,26.3721,26.3217,26.3469,16000.0
2012-05-01 10:35:00,31.36,31.36,31.31,31.32,12400.0,26.3469,26.3469,26.3049,26.3133,12400.0
2012-05-01 10:40:00,31.32,31.33,31.26,31.26,27000.0,26.3133,26.3217,26.2629,26.2629,27000.0
2012-05-01 10:45:00,31.27,31.28,31.23,31.25,21000.0,26.2713,26.2797,26.2377,26.2545,21000.0
2012-05-01 10:50:00,31.25,31.3,31.24,31.3,77800.0,26.2545,26.2965,26.2461,26.2965,77800.0
2012-05-01 10:55:00,31.3,31.3,31.27,31.29,17600.0,26.2965,26.2965,26.2713,26.2881,17600.0
2012-05-01 11:00:00,31.28,31.28,31.22,31.25,33000.0,26.2797,26.2797,26.2293,26.2545,33000.0
2012-05-01 11:05:00,31.25,31.3,31.25,31.29,29200.0,26.2545,26.2965,26.2545,26.2881,29200.0
2012-05-01 11:10:00,31.29,31.3,31.27,31.3,12600.0,26.2881,26.2965,26.2713,26.2965,12600.0
2012-05-01 11:15:00,31.3,31.35,31.3,31.35,26200.0,26.2965,26.3385,26.2965,26.3385,26200.0
2012-05-01 11:20:00,31.35,31.36,31.34,31.34,49000.0,26.3385,26.3469,26.3301,26.3301,49000.0
2012-05-01 11:25:00,31.34,31.39,31.34,31.38,51200.0,26.3301,26.3721,26.3301,26.3637,51200.0
2012-05-01 11:30:00,31.38,31.39,31.36,31.38,46800.0,26.3637,26.3721,26.3469,26.3637,46800.0
2012-05-01 11:35:00,31.38,31.4,31.38,31.4,53000.0,26.3637,26.3805,26.3637,26.3805,53000.0
2012-05-01 11:40:00,31.4,31.43,31.39,31.4,164200.0,26.3805,26.4057,26.3721,26.3805,164200.0
2012-05-01 11:45:00,31.4,31.47,31.4,31.46,130000.0,26.3805,26.4393,26.3805,26.4309,130000.0
2012-05-01 11:50:00,31.46,31.54,31.45,31.53,56800.0,26.4309,26.4981,26.4225,26.4897,56800.0
2012-05-01 11:55:00,31.53,31.53,31.47,31.48,44600.0,26.4897,26.4897,26.4393,26.4477,44600.0
2012-05-01 12:00:00,31.48,31.5,31.44,31.46,54800.0,26.4477,26.4645,26.4141,26.4309,54800.0
2012-05-01 12:05:00,31.46,31.46,31.43,31.43,25400.0,26.4309,26.4309,26.4057,26.4057,25400.0
2012-05-01 12:10:00,31.43,31.46,31.43,31.46,14400.0,26.4057,26.4309,26.4057,26.4309,14400.0
2012-05-01 12:15:00,31.46,31.46,31.44,31.45,22000.0,26.4309,26.4309,26.4141,26.4225,22000.0
2012-05-01 12:20:00,31.44,31.48,31.44,31.46,21400.0,26.4141,26.4477,26.4141,26.4309,21400.0
2012-05-01 12:25:00,31.46,31.47,31.45,31.45,13000.0,26.4309,26.4393,26.4225,26.4225,13000.0
2012-05-01 12:30:00,31.45,31.47,31.45,31.46,13400.0,26.4225,26.4393,26.4225,26.4309,13400.0
2012-05-01 12:35:00,31.46,31.47,31.43,31.43,24200.0,26.4309,26.4393,26.4057,26.4057,24200.0
2012-05-01 12:40:00,31.43,31.43,31.42,31.42,9200.0,26.4057,26.4057,26.3973,26.3973,9200.0
2012-05-01 12:45:00,31.42,31.42,31.41,31.41,7200.0,26.3973,26.3973,26.3889,26.3889,7200.0
2012-05-01 12:50:00,31.42,31.43,31.4,31.41,34400.0,26.3973,26.4057,26.3805,26.3889,34400.0
2012-05-01 12:55:00,31.41,31.41,31.4,31.4,15400.0,26.3889,26.3889,26.3805,26.3805,15400.0
2012-05-01 13:00:00,31.4,31.42,31.4,31.4,29600.0,26.3805,26.3973,26.3805,26.3805,29600.0
2012-05-01 13:05:00,31.41,31.45,31.4,31.44,44800.0,26.3889,26.4225,26.3805,26.4141,44800.0
2012-05-01 13:10:00,31.44,31.45,31.43,31.44,14000.0,26.4141,26.4225,26.4057,26.4141,14000.0
2012-05-01 13:15:00,31.44,31.47,31.43,31.43,68800.0,26.4141,26.4393,26.4057,26.4057,68800.0
2012-05-01 13:20:00,31.43,31.43,31.38,31.38,22600.0,26.4057,26.4057,26.3637,26.3637,22600.0
2012-05-01 13:25:00,31.38,31.38,31.36,31.36,19800.0,26.3637,26.3637,26.3469,26.3469,19800.0
2012-05-01 13:30:00,31.36,31.36,31.35,31.35,20800.0,26.3469,26.3469,26.3385,26.3385,20800.0
2012-05-01 13:35:00,31.35,31.42,31.35,31.42,29600.0,26.3385,26.3973,26.3385,26.3973,29600.0
2012-05-01 13:40:00,31.42,31.43,31.4,31.41,27000.0,26.3973,26.4057,26.3805,26.3889,27000.0
2012-05-01 13:45:00,31.41,31.42,31.4,31.42,26400.0,26.3889,26.3973,26.3805,26.3973,26400.0
2012-05-01 13:50:00,31.42,31.43,31.41,31.43,31600.0,26.3973,26.4057,26.3889,26.4057,31600.0
2012-05-01 13:55:00,31.43,31.45,31.41,31.42,28200.0,26.4057,26.4225,26.3889,26.3973,28200.0
2012-05-01 14:00:00,31.42,31.42,31.38,31.38,35600.0,26.3973,26.3973,26.3637,26.3637,35600.0
2012-05-01 14:05:00,31.38,31.43,31.38,31.43,31400.0,26.3637,26.4057,26.3637,26.4057,31400.0
2012-05-01 14:10:00,31.43,31.43,31.36,31.37,35600.0,26.4057,26.4057,26.3469,26.3553,35600.0
2012-05-01 14:15:00,31.36,31.42,31.36,31.42,26800.0,26.3469,26.3973,26.3469,26.3973,26800.0
2012-05-01 14:20:00,31.42,31.42,31.4,31.4,24800.0,26.3973,26.3973,26.3805,26.3805,24800.0
2012-05-01 14:25:00,31.4,31.42,31.36,31.42,62200.0,26.3805,26.3973,26.3469,26.3973,62200.0
2012-05-01 14:30:00,31.42,31.42,31.39,31.41,20600.0,26.3973,26.3973,26.3721,26.3889,20600.0
2012-05-01 14:35:00,31.41,31.42,31.39,31.4,27000.0,26.3889,26.3973,26.3721,26.3805,27000.0
2012-05-01 14:40:00,31.4,31.42,31.39,31.4,49800.0,26.3805,26.3973,26.3721,26.3805,49800.0
2012-05-01 14:45:00,31.4,31.41,31.36,31.37,34000.0,26.3805,26.3889,26.3469,26.3553,34000.0
2012-05-01 14:50:00,31.37,31.38,31.34,31.34,27600.0,26.3553,26.3637,26.3301,26.3301,27600.0
2012-05-01 14:55:00,31.35,31.35,31.33,31.33,19400.0,26.3385,26.3385,26.3217,26.3217,19400.0
2012-05-01 15:00:00,31.33,31.34,31.32,31.34,33000.0,26.3217,26.3301,26.3133,26.3301,33000.0
2012-05-01 15:05:00,31.34,31.35,31.32,31.33,63600.0,26.3301,26.3385,26.3133,26.3217,63600.0
2012-05-01 15:10:00,31.33,31.33,31.28,31.29,34800.0,26.3217,26.3217,26.2797,26.2881,34800.0
2012-05-01 15:15:00,31.28,31.3,31.25,31.29,31200.0,26.2797,26.2965,26.2545,26.2881,31200.0
2012-05-01 15:20:00,31.29,31.3,31.27,31.28,26800.0,26.2881,26.2965,26.2713,26.2797,26800.0
2012-05-01 15:25:00,31.28,31.3,31.25,31.27,45600.0,26.2797,26.2965,26.2545,26.2713,45600.0
2012-05-01 15:30:00,31.28,31.31,31.25,31.29,100400.0,26.2797,26.3049,26.2545,26.2881,100400.0
2012-05-01 15:35:00,31.29,31.29,31.23,31.25,44600.0,26.2881,26.2881,26.2377,26.2545,44600.0
2012-05-01 15:40:00,31.25,31.26,31.24,31.25,71800.0,26.2545,26.2629,26.2461,26.2545,71800.0
2012-05-01 15:45:00,31.25,31.3,31.21,31.29,89800.0,26.2545,26.2965,26.2209,26.2881,89800.0
2012-05-01 15:50:00,31.29,31.31,31.24,31.24,157200.0,26.2881,26.3049,26.2461,26.2461,157200.0
2012-05-01 15:55:00,31.24,31.25,31.21,31.24,148400.0,26.2461,26.2545,26.2209,26.2461,148400.0
2012-05-02 09:30:00,31.18,31.34,31.08,31.34,119200.0,26.1957,26.3301,26.1117,26.3301,119200.0
2012-05-02 09:35:00,31.34,31.61,31.34,31.6,68200.0,26.3301,26.5569,26.3301,26.5485,68200.0
2012-05-02 09:40:00,31.61,31.72,31.58,31.68,89400.0,26.5569,26.6493,26.5317,26.6157,89400.0
2012-05-02 09:45:00,31.7,31.77,31.67,31.77,117400.0,26.6325,26.6914,26.6073,26.6914,117400.0
2012-05-02 09:50:00,31.77,31.79,31.57,31.57,95400.0,26.6914,26.7082,26.5233,26.5233,95400.0
2012-05-02 09:55:00,31.57,31.61,31.53,31.61,43200.0,26.5233,26.5569,26.4897,26.5569,43200.0
2012-05-02 10:00:00,31.6,31.64,31.57,31.57,32200.0,26.5485,26.5821,26.5233,26.5233,32200.0
2012-05-02 10:05:00,31.56,31.71,31.55,31.68,107600.0,26.5149,26.6409,26.5065,26.6157,107600.0
2012-05-02 10:10:00,31.69,31.69,31.64,31.66,38000.0,26.6241,26.6241,26.5821,26.5989,38000.0
2012-05-02 10:15:00,31.64,31.65,31.56,31.58,64000.0,26.5821,26.5905,26.5149,26.5317,64000.0
2012-05-02 10:20:00,31.58,31.58,31.5,31.52,60200.0,26.5317,26.5317,26.4645,26.4813,60200.0
2012-05-02 10:25:00,31.52,31.55,31.45,31.45,38400.0,26.4813,26.5065,26.4225,26.4225,38400.0
2012-05-02 10:30:00,31.45,31.57,31.44,31.55,63000.0,26.4225,26.5233,26.4141,26.5065,63000.0
2012-05-02 10:35:00,31.55,31.55,31.51,31.52,30400.0,26.5065,26.5065,26.4729,26.4813,30400.0
2012-05-02 10:40:00,31.52,31.58,31.52,31.58,24400.0,26.4813,26.5317,26.4813,26.5317,24400.0
2012-05-02 10:45:00,31.58,31.62,31.58,31.6,31400.0,26.5317,26.5653,26.5317,26.5485,31400.0
2012-05-02 10:50:00,31.6,31.63,31.59,31.61,105000.0,26.5485,26.5737,26.5401,26.5569,105000.0
2012-05-02 10:55:00,31.61,31.67,31.61,31.66,69800.0,26.5569,26.6073,26.5569,26.5989,69800.0
2012-05-02 11:00:00,31.67,31.68,31.62,31.62,33000.0,26.6073,26.6157,26.5653,26.5653,33000.0
2012-05-02 11:05:00,31.62,31.68,31.62,31.67,30800.0,26.5653,26.6157,26.5653,26.6073,30800.0
2012-05-02 11:10:00,31.66,31.7,31.65,31.68,83200.0,26.5989,26.6325,26.5905,26.6157,83200.0
2012-05-02 11:15:00,31.69,31.71,31.65,31.65,67600.0,26.6241,26.6409,26.5905,26.5905,67600.0
2012-05-02 11:20:00,31.65,31.67,31.63,31.63,73000.0,26.5905,26.6073,26.5737,26.5737,73000.0
2012-05-02 11:25:00,31.63,31.74,31.63,31.73,72400.0,26.5737,26.6662,26.5737,26.6578,72400.0
2012-05-02 11:30:00,31.73,31.79,31.72,31.79,15200.0,26.6578,26.7082,26.6493,26.7082,15200.0
2012-05-02 11:35:00,31.78,31.81,31.77,31.78,35200.0,26.6998,26.725,26.6914,26.6998,35200.0
2012-05-02 11:40:00,31.78,31.8,31.78,31.79,16200.0,26.6998,26.7166,26.6998,26.7082,16200.0
2012-05-02 11:45:00,31.78,31.85,31.77,31.84,90800.0,26.6998,26.7586,26.6914,26.7502,90800.0
2012-05-02 11:50:00,31.85,31.85,31.81,31.82,71800.0,26.7586,26.7586,26.725,26.7334,71800.0
2012-05-02 11:55:00,31.81,31.82,31.78,31.79,24800.0,26.725,26.7334,26.6998,26.7082,24800.0
2012-05-02 12:00:00,31.79,31.81,31.75,31.79,24600.0,26.7082,26.725,26.6746,26.7082,24600.0
2012-05-02 12:05:00,31.79,31.81,31.77,31.79,49000.0,26.7082,26.725,26.6914,26.7082,49000.0
2012-05-02 12:10:00,31.79,31.82,31.79,31.8,33800.0,26.7082,26.7334,26.7082,26.7166,33800.0
2012-05-02 12:15:00,31.79,31.81,31.75,31.8,48000.0,26.7082,26.725,26.6746,26.7166,48000.0
2012-05-02 12:20:00,31.8,31.8,31.77,31.78,21800.0,26.7166,26.7166,26.6914,26.6998,21800.0
2012-05-02 12:25:00,31.78,31.8,31.78,31.79,26200.0,26.6998,26.7166,26.6998,26.7082,26200.0
2012-05-02 12:30:00,31.79,31.79,31.77,31.78,95000.0,26.7082,26.7082,26.6914,26.6998,95000.0
2012-05-02 12:35:00,31.78,31.82,31.78,31.81,20400.0,26.6998,26.7334,26.6998,26.725,20400.0
2012-05-02 12:40:00,31.81,31.81,31.78,31.79,18200.0,26.725,26.725,26.6998,26.7082,18200.0
2012-05-02 12:45:00,31.78,31.78,31.77,31.77,30000.0,26.6998,26.6998,26.6914,26.6914,30000.0
2012-05-02 12:50:00,31.77,31.77,31.74,31.76,31200.0,26.6914,26.6914,26.6662,26.683,31200.0
2012-05-02 12:55:00,31.77,31.79,31.77,31.78,11600.0,26.6914,26.7082,26.6914,26.6998,11600.0
2012-05-02 13:00:00,31.78,31.79,31.78,31.78,14000.0,26.6998,26.7082,26.6998,26.6998,14000.0
2012-05-02 13:05:00,31.77,31.8,31.77,31.78,22200.0,26.6914,26.7166,26.6914,26.6998,22200.0
2012-05-02 13:10:00,31.79,31.81,31.77,31.77,22600.0,26.7082,26.725,26.6914,26.6914,22600.0
2012-05-02 13:15:00,31.77,31.77,31.72,31.72,17800.0,26.6914,26.6914,26.6493,26.6493,17800.0
2012-05-02 13:20:00,31.71,31.71,31.68,31.68,18200.0,26.6409,26.6409,26.6157,26.6157,18200.0
2012-05-02 13:25:00,31.68,31.69,31.67,31.67,15400.0,26.6157,26.6241,26.6073,26.6073,15400.0
2012-05-02 13:30:00,31.68,31.68,31.66,31.67,21400.0,26.6157,26.6157,26.5989,26.6073,21400.0
2012-05-02 13:35:00,31.66,31.67,31.66,31.67,21000.0,26.5989,26.6073,26.5989,26.6073,21000.0
2012-05-02 13:40:00,31.68,31.7,31.67,31.7,13000.0,26.6157,26.6325,26.6073,26.6325,13000.0
2012-05-02 13:45:00,31.7,31.76,31.69,31.76,77000.0,26.6325,26.683,26.6241,26.683,77000.0
2012-05-02 13:50:00,31.75,31.77,31.75,31.77,59400.0,26.6746,26.6914,26.6746,26.6914,59400.0
2012-05-02 13:55:00,31.77,31.78,31.75,31.77,44400.0,26.6914,26.6998,26.6746,26.6914,44400.0
2012-05-02 14:00:00,31.77,31.78,31.75,31.78,21000.0,26.6914,26.6998,26.6746,26.6998,21000.0
2012-05-02 14:05:00,31.77,31.8,31.77,31.79,18800.0,26.6914,26.7166,26.6914,26.7082,18800.0
2012-05-02 14:10:00,31.8,31.81,31.78,31.79,30800.0,26.7166,26.725,26.6998,26.7082,30800.0
2012-05-02 14:15:00,31.79,31.83,31.78,31.83,53000.0,26.7082,26.7418,26.6998,26.7418,53000.0
2012-05-02 14:20:00,31.83,31.84,31.8,31.8,34800.0,26.7418,26.7502,26.7166,26.7166,34800.0
2012-05-02 14:25:00,31.8,31.86,31.8,31.85,26600.0,26.7166,26.767,26.7166,26.7586,26600.0
2012-05-02 14:30:00,31.85,31.88,31.83,31.85,67000.0,26.7586,26.7838,26.7418,26.7586,67000.0
2012-05-02 14:35:00,31.86,31.86,31.82,31.82,24200.0,26.767,26.767,26.7334,26.7334,24200.0
2012-05-02 14:40:00,31.81,31.85,31.81,31.85,32000.0,26.725,26.7586,26.725,26.7586,32000.0
2012-05-02 14:45:00,31.85,31.85,31.82,31.83,24600.0,26.7586,26.7586,26.7334,26.7418,24600.0
2012-05-02 14:50:00,31.83,31.85,31.82,31.83,32000.0,26.7418,26.7586,26.7334,26.7418,32000.0
2012-05-02 14:55:00,31.84,31.85,31.82,31.83,28600.0,26.7502,26.7586,26.7334,26.7418,28600.0
2012-05-02 15:00:00,31.83,31.85,31.77,31.77,41400.0,26.7418,26.7586,26.6914,26.6914,41400.0
2012-05-02 15:05:00,31.78,31.8,31.77,31.78,47800.0,26.6998,26.7166,26.6914,26.6998,47800.0
2012-05-02 15:10:00,31.78,31.79,31.77,31.78,37400.0,26.6998,26.7082,26.6914,26.6998,37400.0
2012-05-02 15:15:00,31.78,31.83,31.78,31.79,92200.0,26.6998,26.7418,26.6998,26.7082,92200.0
2012-05-02 15:20:00,31.79,31.84,31.79,31.81,73400.0,26.7082,26.7502,26.7082,26.725,73400.0
2012-05-02 15:25:00,31.81,31.85,31.8,31.81,87800.0,26.725,26.7586,26.7166,26.725,87800.0
2012-05-02 15:30:00,31.81,31.83,31.8,31.8,106200.0,26.725,26.7418,26.7166,26.7166,106200.0
2012-05-02 15:35:00,31.81,31.82,31.79,31.81,104000.0,26.725,26.7334,26.7082,26.725,104000.0
2012-05-02 15:40:00,31.81,31.92,31.81,31.92,95800.0,26.725,26.8174,26.725,26.8174,95800.0
2012-05-02 15:45:00,31.92,31.97,31.91,31.91,150200.0,26.8174,26.8594,26.809,26.809,150200.0
2012-05-02 15:50:00,31.91,31.96,31.89,31.94,260800.0,26.809,26.851,26.7922,26.8342,260800.0
2012-05-02 15:55:00,31.94,31.97,31.91,31.92,359000.0,26.8342,26.8594,26.809,26.8174,359000.0
2012-05-03 09:30:00,31.88,32.0,31.73,31.98,151800.0,26.7838,26.8846,26.6578,26.8678,151800.0
2012-05-03 09:35:00,31.97,31.97,31.7,31.75,114000.0,26.8594,26.8594,26.6325,26.6746,114000.0
2012-05-03 09:40:00,31.75,31.92,31.68,31.91,74000.0,26.6746,26.8174,26.6157,26.809,74000.0
2012-05-03 09:45:00,31.91,31.94,31.86,31.94,49200.0,26.809,26.8342,26.767,26.8342,49200.0
2012-05-03 09:50:00,31.93,32.13,31.92,32.1,102000.0,26.8258,26.9938,26.8174,26.9686,102000.0
2012-05-03 09:55:00,32.1,32.13,32.03,32.09,93600.0,26.9686,26.9938,26.9098,26.9602,93600.0
2012-05-03 10:00:00,32.08,32.1,32.01,32.09,77200.0,26.9518,26.9686,26.893,26.9602,77200.0
2012-05-03 10:05:00,32.09,32.15,32.07,32.15,53800.0,26.9602,27.0106,26.9434,27.0106,53800.0
2012-05-03 10:10:00,32.14,32.15,32.08,32.11,69800.0,27.0022,27.0106,26.9518,26.977,69800.0
2012-05-03 10:15:00,32.1,32.2,32.08,32.17,156400.0,26.9686,27.0526,26.9518,27.0274,156400.0
2012-05-03 10:20:00,32.17,32.17,32.06,32.09,279000.0,27.0274,27.0274,26.935,26.9602,279000.0
2012-05-03 10:25:00,32.09,32.26,32.08,32.26,190600.0,26.9602,27.103,26.9518,27.103,190600.0
2012-05-03 10:30:00,32.26,32.27,32.2,32.21,57000.0,27.103,27.1114,27.0526,27.061,57000.0
2012-05-03 10:35:00,32.2,32.27,32.19,32.27,66400.0,27.0526,27.1114,27.0442,27.1114,66400.0
2012-05-03 10:40:00,32.26,32.31,32.24,32.3,61600.0,27.103,27.145,27.0862,27.1366,61600.0
2012-05-03 10:45:00,32.31,32.35,32.3,32.35,121200.0,27.145,27.1786,27.1366,27.1786,121200.0
2012-05-03 10:50:00,32.34,32.38,32.3,32.33,96800.0,27.1702,27.2038,27.1366,27.1618,96800.0
2012-05-03 10:55:00,32.33,32.4,32.33,32.39,88400.0,27.1618,27.2206,27.1618,27.2122,88400.0
2012-05-03 11:00:00,32.38,32.39,32.37,32.37,74200.0,27.2038,27.2122,27.1954,27.1954,74200.0
2012-05-03 11:05:00,32.37,32.39,32.35,32.38,72400.0,27.1954,27.2122,27.1786,27.2038,72400.0
2012-05-03 11:10:00,32.38,32.38,32.33,32.35,96400.0,27.2038,27.2038,27.1618,27.1786,96400.0
2012-05-03 11:15:00,32.35,32.39,32.34,32.36,28800.0,27.1786,27.2122,27.1702,27.187,28800.0
2012-05-03 11:20:00,32.35,32.38,32.3,32.31,36400.0,27.1786,27.2038,27.1366,27.145,36400.0
2012-05-03 11:25:00,32.3,32.3,32.27,32.28,44400.0,27.1366,27.1366,27.1114,27.1198,44400.0
2012-05-03 11:30:00,32.27,32.29,32.23,32.23,22600.0,27.1114,27.1282,27.0778,27.0778,22600.0
2012-05-03 11:35:00,32.23,32.23,32.2,32.22,25600.0,27.0778,27.0778,27.0526,27.0694,25600.0
2012-05-03 11:40:00,32.21,32.25,32.2,32.25,36800.0,27.061,27.0946,27.0526,27.0946,36800.0
2012-05-03 11:45:00,32.25,32.25,32.08,32.09,63800.0,27.0946,27.0946,26.9518,26.9602,63800.0
2012-05-03 11:50:00,32.09,32.18,32.09,32.15,76600.0,26.9602,27.0358,26.9602,27.0106,76600.0
2012-05-03 11:55:00,32.15,32.15,32.13,32.15,60000.0,27.0106,27.0106,26.9938,27.0106,60000.0
2012-05-03 12:00:00,32.15,32.15,32.1,32.1,59800.0,27.0106,27.0106,26.9686,26.9686,59800.0
2012-05-03 12:05:00,32.1,32.1,32.07,32.09,30400.0,26.9686,26.9686,26.9434,26.9602,30400.0
2012-05-03 12:10:00,32.09,32.14,32.09,32.13,73800.0,26.9602,27.0022,26.9602,26.9938,73800.0
2012-05-03 12:15:00,32.13,32.13,32.08,32.08,51800.0,26.9938,26.9938,26.9518,26.9518,51800.0
2012-05-03 12:20:00,32.08,32.09,32.04,32.05,33400.0,26.9518,26.9602,26.9182,26.9266,33400.0
2012-05-03 12:25:00,32.05,32.09,32.02,32.08,58400.0,26.9266,26.9602,26.9014,26.9518,58400.0
2012-05-03 12:30:00,32.08,32.09,32.06,32.08,40800.0,26.9518,26.9602,26.935,26.9518,40800.0
2012-05-03 12:35:00,32.08,32.1,32.06,32.07,86000.0,26.9518,26.9686,26.935,26.9434,86000.0
2012-05-03 12:40:00,32.06,32.09,32.06,32.06,30800.0,26.935,26.9602,26.935,26.935,30800.0
2012-05-03 12:45:00,32.06,32.13,32.06,32.12,54800.0,26.935,26.9938,26.935,26.9854,54800.0
2012-05-03 12:50:00,32.12,32.14,32.11,32.13,29600.0,26.9854,27.0022,26.977,26.9938,29600.0
2012-05-03 12:55:00,32.13,32.13,32.08,32.1,38400.0,26.9938,26.9938,26.9518,26.9686,38400.0
2012-05-03 13:00:00,32.1,32.11,32.09,32.1,25400.0,26.9686,26.977,26.9602,26.9686,25400.0
2012-05-03 13:05:00,32.1,32.1,32.04,32.04,29000.0,26.9686,26.9686,26.9182,26.9182,29000.0
2012-05-03 13:10:00,32.05,32.06,32.02,32.03,13200.0,26.9266,26.935,26.9014,26.9098,13200.0
2012-05-03 13:15:00,32.03,32.04,32.01,32.01,28600.0,26.9098,26.9182,26.893,26.893,28600.0
2012-05-03 13:20:00,32.01,32.02,32.0,32.0,34400.0,26.893,26.9014,26.8846,26.8846,34400.0
2012-05-03 13:25:00,32.0,32.01,31.98,32.0,43800.0,26.8846,26.893,26.8678,26.8846,43800.0
2012-05-03 13:30:00,32.0,32.0,31.93,31.93,54000.0,26.8846,26.8846,26.8258,26.8258,54000.0
2012-05-03 13:35:00,31.93,31.93,31.88,31.88,39400.0,26.8258,26.8258,26.7838,26.7838,39400.0
2012-05-03 13:40:00,31.88,31.88,31.78,31.8,63600.0,26.7838,26.7838,26.6998,26.7166,63600.0
2012-05-03 13:45:00,31.8,31.83,31.79,31.81,29200.0,26.7166,26.7418,26.7082,26.725,29200.0
2012-05-03 13:50:00,31.81,31.81,31.72,31.77,77400.0,26.725,26.725,26.6493,26.6914,77400.0
2012-05-03 13:55:00,31.78,31.82,31.74,31.75,95000.0,26.6998,26.7334,26.6662,26.6746,95000.0
2012-05-03 14:00:00,31.74,31.8,31.74,31.8,39600.0,26.6662,26.7166,26.6662,26.7166,39600.0
2012-05-03 14:05:00,31.8,31.83,31.79,31.79,33000.0,26.7166,26.7418,26.7082,26.7082,33000.0
2012-05-03 14:10:00,31.79,31.79,31.73,31.77,30200.0,26.7082,26.7082,26.6578,26.6914,30200.0
2012-05-03 14:15:00,31.77,31.83,31.76,31.81,22400.0,26.6914,26.7418,26.683,26.725,22400.0
2012-05-03 14:20:00,31.81,31.82,31.78,31.79,14600.0,26.725,26.7334,26.6998,26.7082,14600.0
2012-05-03 14:25:00,31.79,31.82,31.79,31.81,14600.0,26.7082,26.7334,26.7082,26.725,14600.0
2012-05-03 14:30:00,31.81,31.81,31.77,31.78,18000.0,26.725,26.725,26.6914,26.6998,18000.0
2012-05-03 14:35:00,31.78,31.79,31.77,31.77,22200.0,26.6998,26.7082,26.6914,26.6914,22200.0
2012-05-03 14:40:00,31.75,31.75,31.72,31.72,20200.0,26.6746,26.6746,26.6493,26.6493,20200.0
2012-05-03 14:45:00,31.73,31.75,31.7,31.71,25800.0,26.6578,26.6746,26.6325,26.6409,25800.0
2012-05-03 14:50:00,31.71,31.78,31.7,31.76,39000.0,26.6409,26.6998,26.6325,26.683,39000.0
2012-05-03 14:55:00,31.76,31.77,31.73,31.74,18200.0,26.683,26.6914,26.6578,26.6662,18200.0
2012-05-03 15:00:00,31.74,31.78,31.74,31.78,28000.0,26.6662,26.6998,26.6662,26.6998,28000.0
2012-05-03 15:05:00,31.78,31.78,31.75,31.75,47600.0,26.6998,26.6998,26.6746,26.6746,47600.0
2012-05-03 15:10:00,31.75,31.79,31.74,31.79,44200.0,26.6746,26.7082,26.6662,26.7082,44200.0
2012-05-03 15:15:00,31.79,31.85,31.78,31.82,92000.0,26.7082,26.7586,26.6998,26.7334,92000.0
2012-05-03 15:20:00,31.82,31.86,31.81,31.84,78800.0,26.7334,26.767,26.725,26.7502,78800.0
2012-05-03 15:25:00,31.84,31.84,31.82,31.83,43000.0,26.7502,26.7502,26.7334,26.7418,43000.0
2012-05-03 15:30:00,31.83,31.85,31.82,31.85,55000.0,26.7418,26.7586,26.7334,26.7586,55000.0
2012-05-03 15:35:00,31.84,31.85,31.81,31.81,63400.0,26.7502,26.7586,26.725,26.725,63400.0
2012-05-03 15:40:00,31.81,31.86,31.8,31.86,66000.0,26.725,26.767,26.7166,26.767,66000.0
2012-05-03 15:45:00,31.86,31.88,31.85,31.88,90800.0,26.767,26.7838,26.7586,26.7838,90800.0
2012-05-03 15:50:00,31.87,31.88,31.84,31.86,109600.0,26.7754,26.7838,26.7502,26.767,109600.0
2012-05-03 15:55:00,31.86,31.89,31.84,31.86,199400.0,26.767,26.7922,26.7502,26.767,199400.0
2012-05-04 09:30:00,31.65,31.83,31.65,31.75,104800.0,26.5905,26.7418,26.5905,26.6746,104800.0
2012-05-04 09:35:00,31.75,31.77,31.6,31.65,74400.0,26.6746,26.6914,26.5485,26.5905,74400.0
2012-05-04 09:40:00,31.64,31.64,31.48,31.49,101600.0,26.5821,26.5821,26.4477,26.4561,101600.0
2012-05-04 09:45:00,31.48,31.49,31.35,31.43,157000.0,26.4477,26.4561,26.3385,26.4057,157000.0
2012-05-04 09:50:00,31.44,31.74,31.43,31.74,123000.0,26.4141,26.6662,26.4057,26.6662,123000.0
2012-05-04 09:55:00,31.75,31.79,31.63,31.65,66600.0,26.6746,26.7082,26.5737,26.5905,66600.0
2012-05-04 10:00:00,31.66,31.77,31.63,31.75,72400.0,26.5989,26.6914,26.5737,26.6746,72400.0
2012-05-04 10:05:00,31.75,31.84,31.73,31.82,49600.0,26.6746,26.7502,26.6578,26.7334,49600.0
2012-05-04 10:10:00,31.82,31.82,31.67,31.74,100400.0,26.7334,26.7334,26.6073,26.6662,100400.0
2012-05-04 10:15:00,31.74,31.88,31.72,31.88,65600.0,26.6662,26.7838,26.6493,26.7838,65600.0
2012-05-04 10:20:00,31.88,31.94,31.81,31.82,49400.0,26.7838,26.8342,26.725,26.7334,49400.0
2012-05-04 10:25:00,31.82,31.84,31.75,31.75,34800.0,26.7334,26.7502,26.6746,26.6746,34800.0
2012-05-04 10:30:00,31.75,31.75,31.59,31.61,41400.0,26.6746,26.6746,26.5401,26.5569,41400.0
2012-05-04 10:35:00,31.61,31.68,31.59,31.68,32600.0,26.5569,26.6157,26.5401,26.6157,32600.0
2012-05-04 10:40:00,31.68,31.68,31.63,31.68,20200.0,26.6157,26.6157,26.5737,26.6157,20200.0
2012-05-04 10:45:00,31.68,31.75,31.66,31.75,24800.0,26.6157,26.6746,26.5989,26.6746,24800.0
2012-05-04 10:50:00,31.75,31.75,31.7,31.74,20000.0,26.6746,26.6746,26.6325,26.6662,20000.0
2012-05-04 10:55:00,31.75,31.8,31.75,31.78,15800.0,26.6746,26.7166,26.6746,26.6998,15800.0
2012-05-04 11:00:00,31.78,31.79,31.64,31.66,37200.0,26.6998,26.7082,26.5821,26.5989,37200.0
2012-05-04 11:05:00,31.67,31.68,31.61,31.62,39200.0,26.6073,26.6157,26.5569,26.5653,39200.0
2012-05-04 11:10:00,31.62,31.63,31.58,31.59,13600.0,26.5653,26.5737,26.5317,26.5401,13600.0
2012-05-04 11:15:00,31.59,31.61,31.56,31.6,28000.0,26.5401,26.5569,26.5149,26.5485,28000.0
2012-05-04 11:20:00,31.61,31.61,31.53,31.53,20200.0,26.5569,26.5569,26.4897,26.4897,20200.0
2012-05-04 11:25:00,31.53,31.56,31.53,31.54,18600.0,26.4897,26.5149,26.4897,26.4981,18600.0
2012-05-04 11:30:00,31.54,31.55,31.42,31.42,52600.0,26.4981,26.5065,26.3973,26.3973,52600.0
2012-05-04 11:35:00,31.42,31.43,31.36,31.37,59800.0,26.3973,26.4057,26.3469,26.3553,59800.0
2012-05-04 11:40:00,31.38,31.41,31.36,31.37,98600.0,26.3637,26.3889,26.3469,26.3553,98600.0
2012-05-04 11:45:00,31.38,31.41,31.37,31.4,26800.0,26.3637,26.3889,26.3553,26.3805,26800.0
2012-05-04 11:50:00,31.4,31.4,31.29,31.32,57400.0,26.3805,26.3805,26.2881,26.3133,57400.0
2012-05-04 11:55:00,31.33,31.36,31.32,31.34,27200.0,26.3217,26.3469,26.3133,26.3301,27200.0
2012-05-04 12:00:00,31.34,31.38,31.31,31.34,39200.0,26.3301,26.3637,26.3049,26.3301,39200.0
2012-05-04 12:05:00,31.33,31.36,31.3,31.36,37800.0,26.3217,26.3469,26.2965,26.3469,37800.0
2012-05-04 12:10:00,31.36,31.36,31.33,31.33,22200.0,26.3469,26.3469,26.3217,26.3217,22200.0
2012-05-04 12:15:00,31.32,31.33,31.31,31.33,14200.0,26.3133,26.3217,26.3049,26.3217,14200.0
2012-05-04 12:20:00,31.32,31.33,31.28,31.28,21400.0,26.3133,26.3217,26.2797,26.2797,21400.0
2012-05-04 12:25:00,31.27,31.31,31.25,31.27,52800.0,26.2713,26.3049,26.2545,26.2713,52800.0
2012-05-04 12:30:00,31.28,31.29,31.25,31.28,36400.0,26.2797,26.2881,26.2545,26.2797,36400.0
2012-05-04 12:35:00,31.28,31.28,31.2,31.2,39000.0,26.2797,26.2797,26.2125,26.2125,39000.0
2012-05-04 12:40:00,31.2,31.22,31.19,31.21,44200.0,26.2125,26.2293,26.2041,26.2209,44200.0
2012-05-04 12:45:00,31.21,31.23,31.2,31.22,31200.0,26.2209,26.2377,26.2125,26.2293,31200.0
2012-05-04 12:50:00,31.22,31.25,31.22,31.22,27400.0,26.2293,26.2545,26.2293,26.2293,27400.0
2012-05-04 12:55:00,31.22,31.25,31.22,31.24,34600.0,26.2293,26.2545,26.2293,26.2461,34600.0
2012-05-04 13:00:00,31.24,31.25,31.22,31.22,20000.0,26.2461,26.2545,26.2293,26.2293,20000.0
2012-05-04 13:05:00,31.23,31.26,31.22,31.25,88600.0,26.2377,26.2629,26.2293,26.2545,88600.0
2012-05-04 13:10:00,31.25,31.26,31.21,31.21,92000.0,26.2545,26.2629,26.2209,26.2209,92000.0
2012-05-04 13:15:00,31.22,31.29,31.21,31.28,27000.0,26.2293,26.2881,26.2209,26.2797,27000.0
2012-05-04 13:20:00,31.28,31.29,31.23,31.23,29400.0,26.2797,26.2881,26.2377,26.2377,29400.0
2012-05-04 13:25:00,31.24,31.28,31.24,31.28,25200.0,26.2461,26.2797,26.2461,26.2797,25200.0
2012-05-04 13:30:00,31.28,31.35,31.28,31.35,76000.0,26.2797,26.3385,26.2797,26.3385,76000.0
2012-05-04 13:35:00,31.35,31.35,31.32,31.34,15200.0,26.3385,26.3385,26.3133,26.3301,15200.0
2012-05-04 13:40:00,31.34,31.36,31.29,31.3,41600.0,26.3301,26.3469,26.2881,26.2965,41600.0
2012-05-04 13:45:00,31.3,31.3,31.25,31.27,19400.0,26.2965,26.2965,26.2545,26.2713,19400.0
2012-05-04 13:50:00,31.28,31.33,31.28,31.32,20200.0,26.2797,26.3217,26.2797,26.3133,20200.0
2012-05-04 13:55:00,31.31,31.31,31.29,31.29,13000.0,26.3049,26.3049,26.2881,26.2881,13000.0
2012-05-04 14:00:00,31.28,31.29,31.25,31.28,54600.0,26.2797,26.2881,26.2545,26.2797,54600.0
2012-05-04 14:05:00,31.29,31.31,31.27,31.31,15600.0,26.2881,26.3049,26.2713,26.3049,15600.0
2012-05-04 14:10:00,31.3,31.3,31.27,31.27,10200.0,26.2965,26.2965,26.2713,26.2713,10200.0
2012-05-04 14:15:00,31.27,31.3,31.26,31.3,7600.0,26.2713,26.2965,26.2629,26.2965,7600.0
2012-05-04 14:20:00,31.3,31.33,31.3,31.32,8000.0,26.2965,26.3217,26.2965,26.3133,8000.0
2012-05-04 14:25:00,31.32,31.34,31.3,31.31,13200.0,26.3133,26.3301,26.2965,26.3049,13200.0
2012-05-04 14:30:00,31.31,31.33,31.29,31.3,55600.0,26.3049,26.3217,26.2881,26.2965,55600.0
2012-05-04 14:35:00,31.3,31.31,31.22,31.24,19800.0,26.2965,26.3049,26.2293,26.2461,19800.0
2012-05-04 14:40:00,31.24,31.25,31.21,31.23,30200.0,26.2461,26.2545,26.2209,26.2377,30200.0
2012-05-04 14:45:00,31.24,31.28,31.24,31.26,59600.0,26.2461,26.2797,26.2461,26.2629,59600.0
2012-05-04 14:50:00,31.26,31.27,31.23,31.23,16600.0,26.2629,26.2713,26.2377,26.2377,16600.0
2012-05-04 14:55:00,31.24,31.31,31.24,31.31,13000.0,26.2461,26.3049,26.2461,26.3049,13000.0
2012-05-04 15:00:00,31.31,31.35,31.31,31.35,13600.0,26.3049,26.3385,26.3049,26.3385,13600.0
2012-05-04 15:05:00,31.35,31.36,31.34,31.36,22400.0,26.3385,26.3469,26.3301,26.3469,22400.0
2012-05-04 15:10:00,31.36,31.36,31.35,31.35,25800.0,26.3469,26.3469,26.3385,26.3385,25800.0
2012-05-04 15:15:00,31.35,31.35,31.31,31.31,34400.0,26.3385,26.3385,26.3049,26.3049,34400.0
2012-05-04 15:20:00,31.32,31.33,31.31,31.33,50400.0,26.3133,26.3217,26.3049,26.3217,50400.0
2012-05-04 15:25:00,31.32,31.33,31.27,31.28,52000.0,26.3133,26.3217,26.2713,26.2797,52000.0
2012-05-04 15:30:00,31.28,31.32,31.28,31.31,60800.0,26.2797,26.3133,26.2797,26.3049,60800.0
2012-05-04 15:35:00,31.31,31.31,31.27,31.27,69800.0,26.3049,26.3049,26.2713,26.2713,69800.0
2012-05-04 15:40:00,31.27,31.36,31.27,31.35,54800.0,26.2713,26.3469,26.2713,26.3385,54800.0
2012-05-04 15:45:00,31.35,31.36,31.32,31.32,42200.0,26.3385,26.3469,26.3133,26.3133,42200.0
2012-05-04 15:50:00,31.32,31.33,31.28,31.28,109400.0,26.3133,26.3217,26.2797,26.2797,109400.0
2012-05-04 15:55:00,31.28,31.29,31.22,31.22,216200.0,26.2797,26.2881,26.2293,26.2293,216200.0
2012-05-07 09:30:00,31.16,31.18,30.96,30.99,181800.0,26.1789,26.1957,26.0108,26.036,181800.0
2012-05-07 09:35:00,31.0,31.11,30.98,31.09,122000.0,26.0444,26.1369,26.0276,26.1201,122000.0
2012-05-07 09:40:00,31.09,31.22,31.07,31.17,74600.0,26.1201,26.2293,26.1033,26.1873,74600.0
2012-05-07 09:45:00,31.18,31.26,31.17,31.22,72800.0,26.1957,26.2629,26.1873,26.2293,72800.0
2012-05-07 09:50:00,31.23,31.28,31.2,31.27,115800.0,26.2377,26.2797,26.2125,26.2713,115800.0
2012-05-07 09:55:00,31.25,31.36,31.23,31.36,65400.0,26.2545,26.3469,26.2377,26.3469,65400.0
2012-05-07 10:00:00,31.35,31.43,31.33,31.41,45000.0,26.3385,26.4057,26.3217,26.3889,45000.0
2012-05-07 10:05:00,31.42,31.43,31.36,31.41,39200.0,26.3973,26.4057,26.3469,26.3889,39200.0
2012-05-07 10:10:00,31.41,31.45,31.33,31.33,59600.0,26.3889,26.4225,26.3217,26.3217,59600.0
2012-05-07 10:15:00,31.33,31.42,31.31,31.42,78200.0,26.3217,26.3973,26.3049,26.3973,78200.0
2012-05-07 10:20:00,31.42,31.47,31.39,31.47,49600.0,26.3973,26.4393,26.3721,26.4393,49600.0
2012-05-07 10:25:00,31.48,31.48,31.34,31.34,77800.0,26.4477,26.4477,26.3301,26.3301,77800.0
2012-05-07 10:30:00,31.35,31.35,31.28,31.32,36400.0,26.3385,26.3385,26.2797,26.3133,36400.0
2012-05-07 10:35:00,31.31,31.31,31.28,31.29,46400.0,26.3049,26.3049,26.2797,26.2881,46400.0
2012-05-07 10:40:00,31.29,31.33,31.29,31.29,37600.0,26.2881,26.3217,26.2881,26.2881,37600.0
2012-05-07 10:45:00,31.31,31.4,31.3,31.4,44000.0,26.3049,26.3805,26.2965,26.3805,44000.0
2012-05-07 10:50:00,31.39,31.52,31.39,31.52,30600.0,26.3721,26.4813,26.3721,26.4813,30600.0
2012-05-07 10:55:00,31.52,31.53,31.49,31.52,30200.0,26.4813,26.4897,26.4561,26.4813,30200.0
2012-05-07 11:00:00,31.53,31.65,31.52,31.63,85200.0,26.4897,26.5905,26.4813,26.5737,85200.0
2012-05-07 11:05:00,31.63,31.64,31.61,31.62,31000.0,26.5737,26.5821,26.5569,26.5653,31000.0
2012-05-07 11:10:00,31.63,31.64,31.5,31.5,95600.0,26.5737,26.5821,26.4645,26.4645,95600.0
2012-05-07 11:15:00,31.5,31.5,31.43,31.45,34600.0,26.4645,26.4645,26.4057,26.4225,34600.0
2012-05-07 11:20:00,31.46,31.48,31.45,31.45,28000.0,26.4309,26.4477,26.4225,26.4225,28000.0
2012-05-07 11:25:00,31.45,31.45,31.41,31.42,24800.0,26.4225,26.4225,26.3889,26.3973,24800.0
2012-05-07 11:30:00,31.43,31.45,31.42,31.45,24800.0,26.4057,26.4225,26.3973,26.4225,24800.0
2012-05-07 11:35:00,31.45,31.46,31.41,31.46,21800.0,26.4225,26.4309,26.3889,26.4309,21800.0
2012-05-07 11:40:00,31.46,31.47,31.4,31.4,10800.0,26.4309,26.4393,26.3805,26.3805,10800.0
2012-05-07 11:45:00,31.4,31.41,31.39,31.4,21600.0,26.3805,26.3889,26.3721,26.3805,21600.0
2012-05-07 11:50:00,31.4,31.4,31.36,31.36,21200.0,26.3805,26.3805,26.3469,26.3469,21200.0
2012-05-07 11:55:00,31.35,31.39,31.34,31.36,36000.0,26.3385,26.3721,26.3301,26.3469,36000.0
2012-05-07 12:00:00,31.36,31.36,31.32,31.32,32600.0,26.3469,26.3469,26.3133,26.3133,32600.0
2012-05-07 12:05:00,31.32,31.34,31.3,31.3,26200.0,26.3133,26.3301,26.2965,26.2965,26200.0
2012-05-07 12:10:00,31.3,31.3,31.23,31.23,22400.0,26.2965,26.2965,26.2377,26.2377,22400.0
2012-05-07 12:15:00,31.22,31.24,31.2,31.24,21200.0,26.2293,26.2461,26.2125,26.2461,21200.0
2012-05-07 12:20:00,31.24,31.29,31.23,31.29,26600.0,26.2461,26.2881,26.2377,26.2881,26600.0
2012-05-07 12:25:00,31.28,31.29,31.25,31.25,18200.0,26.2797,26.2881,26.2545,26.2545,18200.0
2012-05-07 12:30:00,31.25,31.32,31.25,31.32,54600.0,26.2545,26.3133,26.2545,26.3133,54600.0
2012-05-07 12:35:00,31.32,31.35,31.3,31.34,18600.0,26.3133,26.3385,26.2965,26.3301,18600.0
2012-05-07 12:40:00,31.34,31.34,31.28,31.28,87600.0,26.3301,26.3301,26.2797,26.2797,87600.0
2012-05-07 12:45:00,31.28,31.29,31.27,31.29,12600.0,26.2797,26.2881,26.2713,26.2881,12600.0
2012-05-07 12:50:00,31.29,31.32,31.28,31.29,15800.0,26.2881,26.3133,26.2797,26.2881,15800.0
2012-05-07 12:55:00,31.28,31.3,31.26,31.3,12000.0,26.2797,26.2965,26.2629,26.2965,12000.0
2012-05-07 13:00:00,31.29,31.3,31.29,31.29,14400.0,26.2881,26.2965,26.2881,26.2881,14400.0
2012-05-07 13:05:00,31.3,31.31,31.27,31.28,19400.0,26.2965,26.3049,26.2713,26.2797,19400.0
2012-05-07 13:10:00,31.27,31.33,31.25,31.32,25800.0,26.2713,26.3217,26.2545,26.3133,25800.0
2012-05-07 13:15:00,31.33,31.34,31.31,31.32,6600.0,26.3217,26.3301,26.3049,26.3133,6600.0
2012-05-07 13:20:00,31.32,31.33,31.25,31.25,16400.0,26.3133,26.3217,26.2545,26.2545,16400.0
2012-05-07 13:25:00,31.24,31.25,31.21,31.22,34400.0,26.2461,26.2545,26.2209,26.2293,34400.0
2012-05-07 13:30:00,31.22,31.24,31.21,31.24,19800.0,26.2293,26.2461,26.2209,26.2461,19800.0
2012-05-07 13:35:00,31.24,31.28,31.24,31.28,62000.0,26.2461,26.2797,26.2461,26.2797,62000.0
2012-05-07 13:40:00,31.27,31.3,31.24,31.27,29000.0,26.2713,26.2965,26.2461,26.2713,29000.0
2012-05-07 13:45:00,31.25,31.26,31.23,31.23,16400.0,26.2545,26.2629,26.2377,26.2377,16400.0
2012-05-07 13:50:00,31.23,31.29,31.21,31.28,30400.0,26.2377,26.2881,26.2209,26.2797,30400.0
2012-05-07 13:55:00,31.29,31.31,31.21,31.21,23200.0,26.2881,26.3049,26.2209,26.2209,23200.0
2012-05-07 14:00:00,31.22,31.29,31.21,31.25,35600.0,26.2293,26.2881,26.2209,26.2545,35600.0
2012-05-07 14:05:00,31.26,31.28,31.25,31.26,19400.0,26.2629,26.2797,26.2545,26.2629,19400.0
2012-05-07 14:10:00,31.25,31.28,31.25,31.25,18000.0,26.2545,26.2797,26.2545,26.2545,18000.0
2012-05-07 14:15:00,31.25,31.29,31.24,31.25,32000.0,26.2545,26.2881,26.2461,26.2545,32000.0
2012-05-07 14:20:00,31.25,31.28,31.25,31.27,52800.0,26.2545,26.2797,26.2545,26.2713,52800.0
2012-05-07 14:25:00,31.25,31.29,31.2,31.2,123800.0,26.2545,26.2881,26.2125,26.2125,123800.0
2012-05-07 14:30:00,31.2,31.21,31.18,31.21,28200.0,26.2125,26.2209,26.1957,26.2209,28200.0
2012-05-07 14:35:00,31.21,31.21,31.18,31.2,17800.0,26.2209,26.2209,26.1957,26.2125,17800.0
2012-05-07 14:40:00,31.21,31.21,31.17,31.19,18000.0,26.2209,26.2209,26.1873,26.2041,18000.0
2012-05-07 14:45:00,31.2,31.23,31.2,31.23,21800.0,26.2125,26.2377,26.2125,26.2377,21800.0
2012-05-07 14:50:00,31.23,31.28,31.23,31.28,32200.0,26.2377,26.2797,26.2377,26.2797,32200.0
2012-05-07 14:55:00,31.27,31.28,31.24,31.25,26000.0,26.2713,26.2797,26.2461,26.2545,26000.0
2012-05-07 15:00:00,31.25,31.3,31.24,31.24,29200.0,26.2545,26.2965,26.2461,26.2461,29200.0
2012-05-07 15:05:00,31.25,31.25,31.22,31.22,19600.0,26.2545,26.2545,26.2293,26.2293,19600.0
2012-05-07 15:10:00,31.22,31.27,31.22,31.27,42800.0,26.2293,26.2713,26.2293,26.2713,42800.0
2012-05-07 15:15:00,31.26,31.26,31.23,31.25,29800.0,26.2629,26.2629,26.2377,26.2545,29800.0
2012-05-07 15:20:00,31.26,31.28,31.25,31.26,34400.0,26.2629,26.2797,26.2545,26.2629,34400.0
2012-05-07 15:25:00,31.26,31.27,31.21,31.23,42200.0,26.2629,26.2713,26.2209,26.2377,42200.0
2012-05-07 15:30:00,31.22,31.24,31.21,31.23,45200.0,26.2293,26.2461,26.2209,26.2377,45200.0
2012-05-07 15:35:00,31.23,31.25,31.19,31.2,66200.0,26.2377,26.2545,26.2041,26.2125,66200.0
2012-05-07 15:40:00,31.2,31.23,31.19,31.21,51000.0,26.2125,26.2377,26.2041,26.2209,51000.0
2012-05-07 15:45:00,31.21,31.22,31.17,31.17,62400.0,26.2209,26.2293,26.1873,26.1873,62400.0
2012-05-07 15:50:00,31.18,31.19,31.08,31.1,149400.0,26.1957,26.2041,26.1117,26.1285,149400.0
2012-05-07 15:55:00,31.1,31.16,31.1,31.12,136800.0,26.1285,26.1789,26.1285,26.1453,136800.0
2012-05-08 09:30:00,30.88,31.0,30.61,30.8,375000.0,25.9436,26.0444,25.7168,25.8764,375000.0
2012-05-08 09:35:00,30.8,30.81,30.73,30.76,72200.0,25.8764,25.8848,25.8176,25.8428,72200.0
2012-05-08 09:40:00,30.77,30.84,30.72,30.73,129400.0,25.8512,25.91,25.8092,25.8176,129400.0
2012-05-08 09:45:00,30.73,30.77,30.66,30.74,107600.0,25.8176,25.8512,25.7588,25.826,107600.0
2012-05-08 09:50:00,30.74,30.82,30.73,30.81,64800.0,25.826,25.8932,25.8176,25.8848,64800.0
2012-05-08 09:55:00,30.81,30.85,30.75,30.79,47200.0,25.8848,25.9184,25.8344,25.868,47200.0
2012-05-08 10:00:00,30.78,30.78,30.66,30.68,96200.0,25.8596,25.8596,25.7588,25.7756,96200.0
2012-05-08 10:05:00,30.67,30.68,30.58,30.59,316000.0,25.7672,25.7756,25.6916,25.7,316000.0
2012-05-08 10:10:00,30.6,30.6,30.43,30.43,182800.0,25.7084,25.7084,25.5656,25.5656,182800.0
2012-05-08 10:15:00,30.42,30.59,30.42,30.59,52800.0,25.5572,25.7,25.5572,25.7,52800.0
2012-05-08 10:20:00,30.57,30.59,30.55,30.56,45600.0,25.6832,25.7,25.6664,25.6748,45600.0
2012-05-08 10:25:00,30.56,30.56,30.37,30.37,60000.0,25.6748,25.6748,25.5152,25.5152,60000.0
2012-05-08 10:30:00,30.38,30.38,30.29,30.29,69400.0,25.5236,25.5236,25.4479,25.4479,69400.0
2012-05-08 10:35:00,30.29,30.3,30.25,30.28,75000.0,25.4479,25.4563,25.4143,25.4395,75000.0
2012-05-08 10:40:00,30.28,30.37,30.28,30.33,64000.0,25.4395,25.5152,25.4395,25.4816,64000.0
2012-05-08 10:45:00,30.33,30.35,30.24,30.24,63200.0,25.4816,25.4984,25.4059,25.4059,63200.0
2012-05-08 10:50:00,30.24,30.32,30.2,30.31,87800.0,25.4059,25.4731,25.3723,25.4647,87800.0
2012-05-08 10:55:00,30.31,30.31,30.23,30.25,52200.0,25.4647,25.4647,25.3975,25.4143,52200.0
2012-05-08 11:00:00,30.25,30.25,30.05,30.05,208800.0,25.4143,25.4143,25.2463,25.2463,208800.0
2012-05-08 11:05:00,30.06,30.09,30.03,30.03,77800.0,25.2547,25.2799,25.2295,25.2295,77800.0
2012-05-08 11:10:00,30.04,30.11,30.03,30.05,106200.0,25.2379,25.2967,25.2295,25.2463,106200.0
2012-05-08 11:15:00,30.04,30.18,29.96,30.18,222000.0,25.2379,25.3555,25.1707,25.3555,222000.0
2012-05-08 11:20:00,30.18,30.2,30.13,30.16,42400.0,25.3555,25.3723,25.3135,25.3387,42400.0
2012-05-08 11:25:00,30.15,30.23,30.15,30.2,72800.0,25.3303,25.3975,25.3303,25.3723,72800.0
2012-05-08 11:30:00,30.2,30.24,30.18,30.22,42800.0,25.3723,25.4059,25.3555,25.3891,42800.0
2012-05-08 11:35:00,30.22,30.33,30.22,30.33,42000.0,25.3891,25.4816,25.3891,25.4816,42000.0
2012-05-08 11:40:00,30.33,30.37,30.3,30.3,41800.0,25.4816,25.5152,25.4563,25.4563,41800.0
2012-05-08 11:45:00,30.29,30.35,30.28,30.35,64400.0,25.4479,25.4984,25.4395,25.4984,64400.0
2012-05-08 11:50:00,30.36,30.52,30.36,30.48,52400.0,25.5068,25.6412,25.5068,25.6076,52400.0
2012-05-08 11:55:00,30.48,30.48,30.41,30.41,58200.0,25.6076,25.6076,25.5488,25.5488,58200.0
2012-05-08 12:00:00,30.41,30.42,30.34,30.34,32600.0,25.5488,25.5572,25.49,25.49,32600.0
2012-05-08 12:05:00,30.34,30.39,30.34,30.39,40000.0,25.49,25.532,25.49,25.532,40000.0
2012-05-08 12:10:00,30.38,30.38,30.32,30.33,23800.0,25.5236,25.5236,25.4731,25.4816,23800.0
2012-05-08 12:15:00,30.33,30.35,30.32,30.34,37200.0,25.4816,25.4984,25.4731,25.49,37200.0
2012-05-08 12:20:00,30.35,30.35,30.3,30.31,42200.0,25.4984,25.4984,25.4563,25.4647,42200.0
2012-05-08 12:25:00,30.31,30.32,30.27,30.3,48200.0,25.4647,25.4731,25.4311,25.4563,48200.0
2012-05-08 12:30:00,30.31,30.31,30.25,30.25,35600.0,25.4647,25.4647,25.4143,25.4143,35600.0
2012-05-08 12:35:00,30.25,30.34,30.25,30.33,34200.0,25.4143,25.49,25.4143,25.4816,34200.0
2012-05-08 12:40:00,30.33,30.35,30.3,30.33,33200.0,25.4816,25.4984,25.4563,25.4816,33200.0
2012-05-08 12:45:00,30.33,30.38,30.33,30.34,52800.0,25.4816,25.5236,25.4816,25.49,52800.0
2012-05-08 12:50:00,30.34,30.34,30.27,30.28,66200.0,25.49,25.49,25.4311,25.4395,66200.0
2012-05-08 12:55:00,30.27,30.33,30.25,30.28,105000.0,25.4311,25.4816,25.4143,25.4395,105000.0
2012-05-08 13:00:00,30.28,30.29,30.28,30.28,16000.0,25.4395,25.4479,25.4395,25.4395,16000.0
2012-05-08 13:05:00,30.28,30.28,30.25,30.26,38400.0,25.4395,25.4395,25.4143,25.4227,38400.0
2012-05-08 13:10:00,30.26,30.32,30.26,30.28,43200.0,25.4227,25.4731,25.4227,25.4395,43200.0
2012-05-08 13:15:00,30.27,30.41,30.27,30.39,45000.0,25.4311,25.5488,25.4311,25.532,45000.0
2012-05-08 13:20:00,30.38,30.39,30.38,30.39,27200.0,25.5236,25.532,25.5236,25.532,27200.0
2012-05-08 13:25:00,30.38,30.45,30.38,30.43,45800.0,25.5236,25.5824,25.5236,25.5656,45800.0
2012-05-08 13:30:00,30.45,30.49,30.42,30.42,91200.0,25.5824,25.616,25.5572,25.5572,91200.0
2012-05-08 13:35:00,30.42,30.46,30.42,30.43,70400.0,25.5572,25.5908,25.5572,25.5656,70400.0
2012-05-08 13:40:00,30.43,30.48,30.43,30.48,52600.0,25.5656,25.6076,25.5656,25.6076,52600.0
2012-05-08 13:45:00,30.48,30.5,30.43,30.44,48200.0,25.6076,25.6244,25.5656,25.574,48200.0
2012-05-08 13:50:00,30.44,30.45,30.43,30.43,128400.0,25.574,25.5824,25.5656,25.5656,128400.0
2012-05-08 13:55:00,30.43,30.45,30.43,30.44,43800.0,25.5656,25.5824,25.5656,25.574,43800.0
2012-05-08 14:00:00,30.45,30.48,30.44,30.46,45400.0,25.5824,25.6076,25.574,25.5908,45400.0
2012-05-08 14:05:00,30.46,30.48,30.43,30.47,33200.0,25.5908,25.6076,25.5656,25.5992,33200.0
2012-05-08 14:10:00,30.47,30.47,30.43,30.43,52800.0,25.5992,25.5992,25.5656,25.5656,52800.0
2012-05-08 14:15:00,30.43,30.43,30.43,30.43,84000.0,25.5656,25.5656,25.5656,25.5656,84000.0
2012-05-08 14:20:00,30.43,30.46,30.43,30.44,50800.0,25.5656,25.5908,25.5656,25.574,50800.0
2012-05-08 14:25:00,30.44,30.48,30.44,30.46,33200.0,25.574,25.6076,25.574,25.5908,33200.0
2012-05-08 14:30:00,30.46,30.51,30.46,30.46,44800.0,25.5908,25.6328,25.5908,25.5908,44800.0
2012-05-08 14:35:00,30.47,30.56,30.46,30.55,70800.0,25.5992,25.6748,25.5908,25.6664,70800.0
2012-05-08 14:40:00,30.55,30.58,30.53,30.53,48400.0,25.6664,25.6916,25.6496,25.6496,48400.0
2012-05-08 14:45:00,30.53,30.54,30.52,30.54,45600.0,25.6496,25.658,25.6412,25.658,45600.0
2012-05-08 14:50:00,30.54,30.56,30.53,30.55,53000.0,25.658,25.6748,25.6496,25.6664,53000.0
2012-05-08 14:55:00,30.55,30.56,30.54,30.55,35200.0,25.6664,25.6748,25.658,25.6664,35200.0
2012-05-08 15:00:00,30.55,30.61,30.51,30.61,82400.0,25.6664,25.7168,25.6328,25.7168,82400.0
2012-05-08 15:05:00,30.61,30.61,30.5,30.5,63400.0,25.7168,25.7168,25.6244,25.6244,63400.0
2012-05-08 15:10:00,30.5,30.58,30.5,30.58,66200.0,25.6244,25.6916,25.6244,25.6916,66200.0
2012-05-08 15:15:00,30.58,30.66,30.57,30.66,55400.0,25.6916,25.7588,25.6832,25.7588,55400.0
2012-05-08 15:20:00,30.64,30.65,30.59,30.6,64400.0,25.742,25.7504,25.7,25.7084,64400.0
2012-05-08 15:25:00,30.6,30.7,30.6,30.67,73200.0,25.7084,25.7924,25.7084,25.7672,73200.0
2012-05-08 15:30:00,30.66,30.68,30.59,30.59,69600.0,25.7588,25.7756,25.7,25.7,69600.0
2012-05-08 15:35:00,30.59,30.66,30.57,30.63,128400.0,25.7,25.7588,25.6832,25.7336,128400.0
2012-05-08 15:40:00,30.62,30.62,30.55,30.58,99600.0,25.7252,25.7252,25.6664,25.6916,99600.0
2012-05-08 15:45:00,30.58,30.59,30.54,30.55,129200.0,25.6916,25.7,25.658,25.6664,129200.0
2012-05-08 15:50:00,30.54,30.6,30.53,30.55,95400.0,25.658,25.7084,25.6496,25.6664,95400.0
2012-05-08 15:55:00,30.55,30.58,30.47,30.49,262800.0,25.6664,25.6916,25.5992,25.616,262800.0
2012-05-09 09:30:00,30.24,30.28,30.1,30.23,113000.0,25.4059,25.4395,25.2883,25.3975,113000.0
2012-05-09 09:35:00,30.25,30.41,30.25,30.32,62200.0,25.4143,25.5488,25.4143,25.4731,62200.0
2012-05-09 09:40:00,30.31,30.54,30.27,30.43,64800.0,25.4647,25.658,25.4311,25.5656,64800.0
2012-05-09 09:45:00,30.46,30.59,30.43,30.56,82400.0,25.5908,25.7,25.5656,25.6748,82400.0
2012-05-09 09:50:00,30.58,30.66,30.54,30.54,55400.0,25.6916,25.7588,25.658,25.658,55400.0
2012-05-09 09:55:00,30.53,30.64,30.42,30.63,67200.0,25.6496,25.742,25.5572,25.7336,67200.0
2012-05-09 10:00:00,30.65,30.75,30.58,30.71,88800.0,25.7504,25.8344,25.6916,25.8008,88800.0
2012-05-09 10:05:00,30.69,30.7,30.45,30.48,95600.0,25.784,25.7924,25.5824,25.6076,95600.0
2012-05-09 10:10:00,30.49,30.54,30.46,30.51,34400.0,25.616,25.658,25.5908,25.6328,34400.0
2012-05-09 10:15:00,30.5,30.51,30.35,30.42,49000.0,25.6244,25.6328,25.4984,25.5572,49000.0
2012-05-09 10:20:00,30.43,30.43,30.25,30.3,50800.0,25.5656,25.5656,25.4143,25.4563,50800.0
2012-05-09 10:25:00,30.32,30.35,30.25,30.27,44200.0,25.4731,25.4984,25.4143,25.4311,44200.0
2012-05-09 10:30:00,30.25,30.42,30.25,30.39,37000.0,25.4143,25.5572,25.4143,25.532,37000.0
2012-05-09 10:35:00,30.37,30.42,30.34,30.42,31000.0,25.5152,25.5572,25.49,25.5572,31000.0
2012-05-09 10:40:00,30.42,30.57,30.42,30.56,24200.0,25.5572,25.6832,25.5572,25.6748,24200.0
2012-05-09 10:45:00,30.57,30.65,30.57,30.61,65600.0,25.6832,25.7504,25.6832,25.7168,65600.0
2012-05-09 10:50:00,30.61,30.65,30.57,30.65,46800.0,25.7168,25.7504,25.6832,25.7504,46800.0
2012-05-09 10:55:00,30.64,30.72,30.64,30.69,34600.0,25.742,25.8092,25.742,25.784,34600.0
2012-05-09 11:00:00,30.68,30.75,30.65,30.75,36000.0,25.7756,25.8344,25.7504,25.8344,36000.0
2012-05-09 11:05:00,30.75,30.81,30.68,30.8,40400.0,25.8344,25.8848,25.7756,25.8764,40400.0
2012-05-09 11:10:00,30.8,30.93,30.79,30.89,41000.0,25.8764,25.9856,25.868,25.952,41000.0
2012-05-09 11:15:00,30.91,30.91,30.72,30.73,42200.0,25.9688,25.9688,25.8092,25.8176,42200.0
2012-05-09 11:20:00,30.74,30.81,30.74,30.79,31600.0,25.826,25.8848,25.826,25.868,31600.0
2012-05-09 11:25:00,30.77,30.82,30.71,30.72,22400.0,25.8512,25.8932,25.8008,25.8092,22400.0
2012-05-09 11:30:00,30.72,30.79,30.72,30.77,53800.0,25.8092,25.868,25.8092,25.8512,53800.0
2012-05-09 11:35:00,30.77,30.89,30.77,30.89,44000.0,25.8512,25.952,25.8512,25.952,44000.0
2012-05-09 11:40:00,30.91,30.92,30.87,30.89,42600.0,25.9688,25.9772,25.9352,25.952,42600.0
2012-05-09 11:45:00,30.89,30.95,30.88,30.92,46800.0,25.952,26.0024,25.9436,25.9772,46800.0
2012-05-09 11:50:00,30.92,30.92,30.87,30.88,25200.0,25.9772,25.9772,25.9352,25.9436,25200.0
2012-05-09 11:55:00,30.89,30.92,30.84,30.85,44200.0,25.952,25.9772,25.91,25.9184,44200.0
2012-05-09 12:00:00,30.84,30.85,30.79,30.82,16400.0,25.91,25.9184,25.868,25.8932,16400.0
2012-05-09 12:05:00,30.83,30.83,30.79,30.79,8000.0,25.9016,25.9016,25.868,25.868,8000.0
2012-05-09 12:10:00,30.78,30.79,30.74,30.75,24600.0,25.8596,25.868,25.826,25.8344,24600.0
2012-05-09 12:15:00,30.75,30.75,30.71,30.74,25800.0,25.8344,25.8344,25.8008,25.826,25800.0
2012-05-09 12:20:00,30.74,30.75,30.69,30.69,19800.0,25.826,25.8344,25.784,25.784,19800.0
2012-05-09 12:25:00,30.68,30.75,30.67,30.74,15200.0,25.7756,25.8344,25.7672,25.826,15200.0
2012-05-09 12:30:00,30.74,30.74,30.63,30.66,21400.0,25.826,25.826,25.7336,25.7588,21400.0
2012-05-09 12:35:00,30.67,30.7,30.67,30.7,12000.0,25.7672,25.7924,25.7672,25.7924,12000.0
2012-05-09 12:40:00,30.71,30.71,30.64,30.64,13800.0,25.8008,25.8008,25.742,25.742,13800.0
2012-05-09 12:45:00,30.63,30.69,30.6,30.67,37400.0,25.7336,25.784,25.7084,25.7672,37400.0
2012-05-09 12:50:00,30.68,30.69,30.63,30.63,9200.0,25.7756,25.784,25.7336,25.7336,9200.0
2012-05-09 12:55:00,30.66,30.73,30.66,30.73,24800.0,25.7588,25.8176,25.7588,25.8176,24800.0
2012-05-09 13:00:00,30.73,30.82,30.73,30.82,17400.0,25.8176,25.8932,25.8176,25.8932,17400.0
2012-05-09 13:05:00,30.83,30.84,30.72,30.72,33400.0,25.9016,25.91,25.8092,25.8092,33400.0
2012-05-09 13:10:00,30.73,30.75,30.7,30.7,19000.0,25.8176,25.8344,25.7924,25.7924,19000.0
2012-05-09 13:15:00,30.7,30.72,30.6,30.6,22600.0,25.7924,25.8092,25.7084,25.7084,22600.0
2012-05-09 13:20:00,30.59,30.74,30.58,30.71,50400.0,25.7,25.826,25.6916,25.8008,50400.0
2012-05-09 13:25:00,30.72,30.74,30.67,30.67,26600.0,25.8092,25.826,25.7672,25.7672,26600.0
2012-05-09 13:30:00,30.68,30.81,30.68,30.81,23400.0,25.7756,25.8848,25.7756,25.8848,23400.0
2012-05-09 13:35:00,30.82,30.83,30.74,30.75,34200.0,25.8932,25.9016,25.826,25.8344,34200.0
2012-05-09 13:40:00,30.75,30.84,30.75,30.81,40600.0,25.8344,25.91,25.8344,25.8848,40600.0
2012-05-09 13:45:00,30.81,30.83,30.79,30.8,67600.0,25.8848,25.9016,25.868,25.8764,67600.0
2012-05-09 13:50:00,30.8,30.85,30.78,30.81,51800.0,25.8764,25.9184,25.8596,25.8848,51800.0
2012-05-09 13:55:00,30.82,30.84,30.77,30.78,12800.0,25.8932,25.91,25.8512,25.8596,12800.0
2012-05-09 14:00:00,30.75,30.75,30.7,30.72,23200.0,25.8344,25.8344,25.7924,25.8092,23200.0
2012-05-09 14:05:00,30.72,30.76,30.72,30.74,14800.0,25.8092,25.8428,25.8092,25.826,14800.0
2012-05-09 14:10:00,30.74,30.75,30.71,30.72,56000.0,25.826,25.8344,25.8008,25.8092,56000.0
2012-05-09 14:15:00,30.72,30.75,30.67,30.67,59200.0,25.8092,25.8344,25.7672,25.7672,59200.0
2012-05-09 14:20:00,30.67,30.73,30.66,30.7,49800.0,25.7672,25.8176,25.7588,25.7924,49800.0
2012-05-09 14:25:00,30.7,30.73,30.7,30.7,25600.0,25.7924,25.8176,25.7924,25.7924,25600.0
2012-05-09 14:30:00,30.71,30.71,30.66,30.68,21200.0,25.8008,25.8008,25.7588,25.7756,21200.0
2012-05-09 14:35:00,30.68,30.7,30.63,30.64,19800.0,25.7756,25.7924,25.7336,25.742,19800.0
2012-05-09 14:40:00,30.63,30.72,30.63,30.71,26000.0,25.7336,25.8092,25.7336,25.8008,26000.0
2012-05-09 14:45:00,30.71,30.71,30.67,30.67,24600.0,25.8008,25.8008,25.7672,25.7672,24600.0
2012-05-09 14:50:00,30.67,30.69,30.64,30.64,24200.0,25.7672,25.784,25.742,25.742,24200.0
2012-05-09 14:55:00,30.63,30.65,30.61,30.64,9200.0,25.7336,25.7504,25.7168,25.742,9200.0
2012-05-09 15:00:00,30.64,30.65,30.61,30.63,22800.0,25.742,25.7504,25.7168,25.7336,22800.0
2012-05-09 15:05:00,30.62,30.68,30.62,30.63,90200.0,25.7252,25.7756,25.7252,25.7336,90200.0
2012-05-09 15:10:00,30.64,30.7,30.63,30.64,43200.0,25.742,25.7924,25.7336,25.742,43200.0
2012-05-09 15:15:00,30.64,30.73,30.61,30.7,48200.0,25.742,25.8176,25.7168,25.7924,48200.0
2012-05-09 15:20:00,30.7,30.76,30.69,30.74,26200.0,25.7924,25.8428,25.784,25.826,26200.0
2012-05-09 15:25:00,30.75,30.75,30.68,30.69,34200.0,25.8344,25.8344,25.7756,25.784,34200.0
2012-05-09 15:30:00,30.7,30.78,30.69,30.77,43400.0,25.7924,25.8596,25.784,25.8512,43400.0
2012-05-09 15:35:00,30.78,30.8,30.74,30.75,60800.0,25.8596,25.8764,25.826,25.8344,60800.0
2012-05-09 15:40:00,30.75,30.85,30.74,30.78,65200.0,25.8344,25.9184,25.826,25.8596,65200.0
2012-05-09 15:45:00,30.78,30.79,30.73,30.75,58000.0,25.8596,25.868,25.8176,25.8344,58000.0
2012-05-09 15:50:00,30.74,30.74,30.62,30.64,174400.0,25.826,25.826,25.7252,25.742,174400.0
2012-05-09 15:55:00,30.64,30.65,30.57,30.59,273400.0,25.742,25.7504,25.6832,25.7,273400.0
2012-05-10 09:30:00,30.81,31.04,30.78,31.02,129200.0,25.8848,26.0781,25.8596,26.0612,129200.0
2012-05-10 09:35:00,31.02,31.11,31.0,31.11,68400.0,26.0612,26.1369,26.0444,26.1369,68400.0
2012-05-10 09:40:00,31.11,31.2,31.0,31.0,91000.0,26.1369,26.2125,26.0444,26.0444,91000.0
2012-05-10 09:45:00,31.01,31.06,30.95,31.0,58800.0,26.0528,26.0949,26.0024,26.0444,58800.0
2012-05-10 09:50:00,31.0,31.08,30.92,30.93,61800.0,26.0444,26.1117,25.9772,25.9856,61800.0
2012-05-10 09:55:00,30.93,31.03,30.92,30.92,34200.0,25.9856,26.0697,25.9772,25.9772,34200.0
2012-05-10 10:00:00,30.91,30.93,30.78,30.78,34600.0,25.9688,25.9856,25.8596,25.8596,34600.0
2012-05-10 10:05:00,30.78,30.91,30.75,30.86,53400.0,25.8596,25.9688,25.8344,25.9268,53400.0
2012-05-10 10:10:00,30.86,30.86,30.7,30.71,32600.0,25.9268,25.9268,25.7924,25.8008,32600.0
2012-05-10 10:15:00,30.7,30.75,30.66,30.66,23000.0,25.7924,25.8344,25.7588,25.7588,23000.0
2012-05-10 10:20:00,30.67,30.7,30.6,30.61,19400.0,25.7672,25.7924,25.7084,25.7168,19400.0
2012-05-10 10:25:00,30.61,30.7,30.61,30.68,40400.0,25.7168,25.7924,25.7168,25.7756,40400.0
2012-05-10 10:30:00,30.68,30.72,30.62,30.67,30600.0,25.7756,25.8092,25.7252,25.7672,30600.0
2012-05-10 10:35:00,30.66,30.76,30.66,30.75,28000.0,25.7588,25.8428,25.7588,25.8344,28000.0
2012-05-10 10:40:00,30.76,30.83,30.75,30.81,23800.0,25.8428,25.9016,25.8344,25.8848,23800.0
2012-05-10 10:45:00,30.82,30.89,30.79,30.85,37000.0,25.8932,25.952,25.868,25.9184,37000.0
2012-05-10 10:50:00,30.84,30.84,30.74,30.77,21200.0,25.91,25.91,25.826,25.8512,21200.0
2012-05-10 10:55:00,30.78,30.78,30.68,30.73,23400.0,25.8596,25.8596,25.7756,25.8176,23400.0
2012-05-10 11:00:00,30.73,30.73,30.67,30.67,15600.0,25.8176,25.8176,25.7672,25.7672,15600.0
2012-05-10 11:05:00,30.67,30.73,30.66,30.72,21800.0,25.7672,25.8176,25.7588,25.8092,21800.0
2012-05-10 11:10:00,30.73,30.8,30.73,30.74,15600.0,25.8176,25.8764,25.8176,25.826,15600.0
2012-05-10 11:15:00,30.75,30.8,30.74,30.8,22200.0,25.8344,25.8764,25.826,25.8764,22200.0
2012-05-10 11:20:00,30.8,30.84,30.79,30.83,13200.0,25.8764,25.91,25.868,25.9016,13200.0
2012-05-10 11:25:00,30.83,30.83,30.8,30.82,15800.0,25.9016,25.9016,25.8764,25.8932,15800.0
2012-05-10 11:30:00,30.82,30.88,30.79,30.86,16200.0,25.8932,25.9436,25.868,25.9268,16200.0
2012-05-10 11:35:00,30.86,30.91,30.84,30.86,14400.0,25.9268,25.9688,25.91,25.9268,14400.0
2012-05-10 11:40:00,30.86,30.86,30.78,30.78,12400.0,25.9268,25.9268,25.8596,25.8596,12400.0
2012-05-10 11:45:00,30.79,30.81,30.78,30.8,19200.0,25.868,25.8848,25.8596,25.8764,19200.0
2012-05-10 11:50:00,30.8,30.84,30.77,30.81,64800.0,25.8764,25.91,25.8512,25.8848,64800.0
2012-05-10 11:55:00,30.81,30.86,30.8,30.86,9200.0,25.8848,25.9268,25.8764,25.9268,9200.0
2012-05-10 12:00:00,30.86,30.86,30.81,30.83,16000.0,25.9268,25.9268,25.8848,25.9016,16000.0
2012-05-10 12:05:00,30.82,30.85,30.79,30.85,19800.0,25.8932,25.9184,25.868,25.9184,19800.0
2012-05-10 12:10:00,30.85,30.88,30.85,30.86,11600.0,25.9184,25.9436,25.9184,25.9268,11600.0
2012-05-10 12:15:00,30.87,30.93,30.87,30.91,17800.0,25.9352,25.9856,25.9352,25.9688,17800.0
2012-05-10 12:20:00,30.9,30.92,30.86,30.87,48600.0,25.9604,25.9772,25.9268,25.9352,48600.0
2012-05-10 12:25:00,30.86,30.92,30.84,30.84,15000.0,25.9268,25.9772,25.91,25.91,15000.0
2012-05-10 12:30:00,30.85,30.86,30.81,30.86,18200.0,25.9184,25.9268,25.8848,25.9268,18200.0
2012-05-10 12:35:00,30.87,30.93,30.85,30.85,54400.0,25.9352,25.9856,25.9184,25.9184,54400.0
2012-05-10 12:40:00,30.84,30.86,30.83,30.86,25400.0,25.91,25.9268,25.9016,25.9268,25400.0
2012-05-10 12:45:00,30.86,30.94,30.86,30.91,23000.0,25.9268,25.994,25.9268,25.9688,23000.0
2012-05-10 12:50:00,30.9,31.0,30.88,30.97,47600.0,25.9604,26.0444,25.9436,26.0192,47600.0
2012-05-10 12:55:00,30.98,30.98,30.93,30.93,41600.0,26.0276,26.0276,25.9856,25.9856,41600.0
2012-05-10 13:00:00,30.94,30.99,30.9,30.93,26200.0,25.994,26.036,25.9604,25.9856,26200.0
2012-05-10 13:05:00,30.93,30.96,30.9,30.93,75600.0,25.9856,26.0108,25.9604,25.9856,75600.0
2012-05-10 13:10:00,30.92,30.92,30.87,30.92,26400.0,25.9772,25.9772,25.9352,25.9772,26400.0
2012-05-10 13:15:00,30.92,30.95,30.89,30.9,14200.0,25.9772,26.0024,25.952,25.9604,14200.0
2012-05-10 13:20:00,30.9,30.95,30.87,30.95,24800.0,25.9604,26.0024,25.9352,26.0024,24800.0
2012-05-10 13:25:00,30.94,30.95,30.86,30.86,29600.0,25.994,26.0024,25.9268,25.9268,29600.0
2012-05-10 13:30:00,30.87,30.96,30.86,30.95,24600.0,25.9352,26.0108,25.9268,26.0024,24600.0
2012-05-10 13:35:00,30.95,30.95,30.88,30.88,13600.0,26.0024,26.0024,25.9436,25.9436,13600.0
2012-05-10 13:40:00,30.88,30.93,30.87,30.89,25000.0,25.9436,25.9856,25.9352,25.952,25000.0
2012-05-10 13:45:00,30.89,30.9,30.88,30.88,9000.0,25.952,25.9604,25.9436,25.9436,9000.0
2012-05-10 13:50:00,30.89,30.91,30.88,30.88,11200.0,25.952,25.9688,25.9436,25.9436,11200.0
2012-05-10 13:55:00,30.88,30.89,30.84,30.86,20200.0,25.9436,25.952,25.91,25.9268,20200.0
2012-05-10 14:00:00,30.86,30.9,30.86,30.9,11600.0,25.9268,25.9604,25.9268,25.9604,11600.0
2012-05-10 14:05:00,30.9,30.91,30.87,30.87,24400.0,25.9604,25.9688,25.9352,25.9352,24400.0
2012-05-10 14:10:00,30.88,30.93,30.88,30.89,70400.0,25.9436,25.9856,25.9436,25.952,70400.0
2012-05-10 14:15:00,30.9,30.91,30.88,30.9,25800.0,25.9604,25.9688,25.9436,25.9604,25800.0
2012-05-10 14:20:00,30.9,30.93,30.89,30.91,14200.0,25.9604,25.9856,25.952,25.9688,14200.0
2012-05-10 14:25:00,30.92,30.94,30.91,30.92,12400.0,25.9772,25.994,25.9688,25.9772,12400.0
2012-05-10 14:30:00,30.93,30.93,30.88,30.88,20000.0,25.9856,25.9856,25.9436,25.9436,20000.0
2012-05-10 14:35:00,30.87,30.91,30.87,30.89,14800.0,25.9352,25.9688,25.9352,25.952,14800.0
2012-05-10 14:40:00,30.9,30.93,30.89,30.91,13000.0,25.9604,25.9856,25.952,25.9688,13000.0
2012-05-10 14:45:00,30.92,30.93,30.88,30.89,20600.0,25.9772,25.9856,25.9436,25.952,20600.0
2012-05-10 14:50:00,30.88,30.89,30.86,30.89,17000.0,25.9436,25.952,25.9268,25.952,17000.0
2012-05-10 14:55:00,30.89,30.93,30.88,30.88,76600.0,25.952,25.9856,25.9436,25.9436,76600.0
2012-05-10 15:00:00,30.88,30.91,30.86,30.86,23600.0,25.9436,25.9688,25.9268,25.9268,23600.0
2012-05-10 15:05:00,30.86,30.9,30.85,30.89,32200.0,25.9268,25.9604,25.9184,25.952,32200.0
2012-05-10 15:10:00,30.89,30.92,30.88,30.91,79400.0,25.952,25.9772,25.9436,25.9688,79400.0
2012-05-10 15:15:00,30.91,30.93,30.9,30.92,49800.0,25.9688,25.9856,25.9604,25.9772,49800.0
2012-05-10 15:20:00,30.92,30.94,30.87,30.93,40600.0,25.9772,25.994,25.9352,25.9856,40600.0
2012-05-10 15:25:00,30.93,30.93,30.88,30.88,25600.0,25.9856,25.9856,25.9436,25.9436,25600.0
2012-05-10 15:30:00,30.88,30.95,30.86,30.95,45000.0,25.9436,26.0024,25.9268,26.0024,45000.0
2012-05-10 15:35:00,30.95,30.96,30.89,30.92,39800.0,26.0024,26.0108,25.952,25.9772,39800.0
2012-05-10 15:40:00,30.92,30.94,30.85,30.85,55400.0,25.9772,25.994,25.9184,25.9184,55400.0
2012-05-10 15:45:00,30.86,30.88,30.83,30.87,29400.0,25.9268,25.9436,25.9016,25.9352,29400.0
2012-05-10 15:50:00,30.88,30.89,30.81,30.83,92400.0,25.9436,25.952,25.8848,25.9016,92400.0
2012-05-10 15:55:00,30.83,30.9,30.81,30.9,181200.0,25.9016,25.9604,25.8848,25.9604,181200.0
2012-05-11 09:30:00,30.81,30.96,30.75,30.91,88800.0,25.8848,26.0108,25.8344,25.9688,88800.0
2012-05-11 09:35:00,30.93,30.98,30.92,30.97,145800.0,25.9856,26.0276,25.9772,26.0192,145800.0
2012-05-11 09:40:00,30.96,31.03,30.96,31.0,79800.0,26.0108,26.0697,26.0108,26.0444,79800.0
2012-05-11 09:45:00,31.0,31.09,31.0,31.08,63400.0,26.0444,26.1201,26.0444,26.1117,63400.0
2012-05-11 09:50:00,31.09,31.1,30.99,31.02,72000.0,26.1201,26.1285,26.036,26.0612,72000.0
2012-05-11 09:55:00,31.06,31.07,30.97,30.97,55800.0,26.0949,26.1033,26.0192,26.0192,55800.0
2012-05-11 10:00:00,30.98,31.12,30.9,30.91,70400.0,26.0276,26.1453,25.9604,25.9688,70400.0
2012-05-11 10:05:00,30.91,30.94,30.88,30.93,22400.0,25.9688,25.994,25.9436,25.9856,22400.0
2012-05-11 10:10:00,30.92,30.97,30.91,30.92,70800.0,25.9772,26.0192,25.9688,25.9772,70800.0
2012-05-11 10:15:00,30.93,31.1,30.92,31.06,67600.0,25.9856,26.1285,25.9772,26.0949,67600.0
2012-05-11 10:20:00,31.06,31.14,31.04,31.1,91000.0,26.0949,26.1621,26.0781,26.1285,91000.0
2012-05-11 10:25:00,31.12,31.13,31.06,31.09,55600.0,26.1453,26.1537,26.0949,26.1201,55600.0
2012-05-11 10:30:00,31.08,31.09,31.05,31.06,71200.0,26.1117,26.1201,26.0865,26.0949,71200.0
2012-05-11 10:35:00,31.07,31.08,31.0,31.06,19000.0,26.1033,26.1117,26.0444,26.0949,19000.0
2012-05-11 10:40:00,31.07,31.11,31.06,31.1,69800.0,26.1033,26.1369,26.0949,26.1285,69800.0
2012-05-11 10:45:00,31.08,31.08,31.03,31.06,12200.0,26.1117,26.1117,26.0697,26.0949,12200.0
2012-05-11 10:50:00,31.04,31.06,31.0,31.0,48200.0,26.0781,26.0949,26.0444,26.0444,48200.0
2012-05-11 10:55:00,31.0,31.04,30.99,31.01,40800.0,26.0444,26.0781,26.036,26.0528,40800.0
2012-05-11 11:00:00,31.01,31.04,30.98,30.98,23000.0,26.0528,26.0781,26.0276,26.0276,23000.0
2012-05-11 11:05:00,30.98,31.02,30.98,31.02,22000.0,26.0276,26.0612,26.0276,26.0612,22000.0
2012-05-11 11:10:00,31.02,31.04,31.0,31.0,21400.0,26.0612,26.0781,26.0444,26.0444,21400.0
2012-05-11 11:15:00,31.0,31.01,30.98,31.0,106400.0,26.0444,26.0528,26.0276,26.0444,106400.0
2012-05-11 11:20:00,30.99,31.03,30.98,31.0,30400.0,26.036,26.0697,26.0276,26.0444,30400.0
2012-05-11 11:25:00,31.0,31.01,30.97,30.99,18600.0,26.0444,26.0528,26.0192,26.036,18600.0
2012-05-11 11:30:00,31.0,31.05,30.99,31.02,30400.0,26.0444,26.0865,26.036,26.0612,30400.0
2012-05-11 11:35:00,31.0,31.03,31.0,31.0,44000.0,26.0444,26.0697,26.0444,26.0444,44000.0
2012-05-11 11:40:00,31.0,31.0,30.98,31.0,17000.0,26.0444,26.0444,26.0276,26.0444,17000.0
2012-05-11 11:45:00,30.99,30.99,30.96,30.99,126800.0,26.036,26.036,26.0108,26.036,126800.0
2012-05-11 11:50:00,30.99,31.07,30.99,31.07,27800.0,26.036,26.1033,26.036,26.1033,27800.0
2012-05-11 11:55:00,31.06,31.06,31.05,31.05,13600.0,26.0949,26.0949,26.0865,26.0865,13600.0
2012-05-11 12:00:00,31.04,31.08,31.01,31.02,39200.0,26.0781,26.1117,26.0528,26.0612,39200.0
2012-05-11 12:05:00,31.03,31.04,31.03,31.03,5600.0,26.0697,26.0781,26.0697,26.0697,5600.0
2012-05-11 12:10:00,31.05,31.05,31.0,31.02,28200.0,26.0865,26.0865,26.0444,26.0612,28200.0
2012-05-11 12:15:00,31.02,31.03,30.99,31.0,7200.0,26.0612,26.0697,26.036,26.0444,7200.0
2012-05-11 12:20:00,31.0,31.05,30.99,31.05,11400.0,26.0444,26.0865,26.036,26.0865,11400.0
2012-05-11 12:25:00,31.06,31.06,31.02,31.03,9200.0,26.0949,26.0949,26.0612,26.0697,9200.0
2012-05-11 12:30:00,31.03,31.05,31.02,31.05,124800.0,26.0697,26.0865,26.0612,26.0865,124800.0
2012-05-11 12:35:00,31.05,31.05,31.04,31.04,13000.0,26.0865,26.0865,26.0781,26.0781,13000.0
2012-05-11 12:40:00,31.04,31.05,31.03,31.03,5400.0,26.0781,26.0865,26.0697,26.0697,5400.0
2012-05-11 12:45:00,31.03,31.05,31.01,31.05,58400.0,26.0697,26.0865,26.0528,26.0865,58400.0
2012-05-11 12:50:00,31.05,31.06,30.95,30.96,53200.0,26.0865,26.0949,26.0024,26.0108,53200.0
2012-05-11 12:55:00,30.97,30.97,30.93,30.95,15000.0,26.0192,26.0192,25.9856,26.0024,15000.0
2012-05-11 13:00:00,30.95,30.95,30.93,30.95,10000.0,26.0024,26.0024,25.9856,26.0024,10000.0
2012-05-11 13:05:00,30.95,30.96,30.93,30.94,14000.0,26.0024,26.0108,25.9856,25.994,14000.0
2012-05-11 13:10:00,30.93,30.96,30.92,30.96,10000.0,25.9856,26.0108,25.9772,26.0108,10000.0
2012-05-11 13:15:00,30.95,30.95,30.87,30.89,113400.0,26.0024,26.0024,25.9352,25.952,113400.0
2012-05-11 13:20:00,30.88,30.89,30.83,30.84,36800.0,25.9436,25.952,25.9016,25.91,36800.0
2012-05-11 13:25:00,30.85,30.9,30.85,30.89,21000.0,25.9184,25.9604,25.9184,25.952,21000.0
2012-05-11 13:30:00,30.89,30.92,30.86,30.88,97600.0,25.952,25.9772,25.9268,25.9436,97600.0
2012-05-11 13:35:00,30.87,30.93,30.87,30.87,60600.0,25.9352,25.9856,25.9352,25.9352,60600.0
2012-05-11 13:40:00,30.85,30.9,30.81,30.89,40200.0,25.9184,25.9604,25.8848,25.952,40200.0
2012-05-11 13:45:00,30.89,30.9,30.83,30.86,17800.0,25.952,25.9604,25.9016,25.9268,17800.0
2012-05-11 13:50:00,30.86,30.91,30.86,30.91,155600.0,25.9268,25.9688,25.9268,25.9688,155600.0
2012-05-11 13:55:00,30.91,30.93,30.9,30.93,67000.0,25.9688,25.9856,25.9604,25.9856,67000.0
2012-05-11 14:00:00,30.93,30.95,30.9,30.92,34200.0,25.9856,26.0024,25.9604,25.9772,34200.0
2012-05-11 14:05:00,30.92,30.93,30.85,30.88,119600.0,25.9772,25.9856,25.9184,25.9436,119600.0
2012-05-11 14:10:00,30.87,30.92,30.87,30.9,106200.0,25.9352,25.9772,25.9352,25.9604,106200.0
2012-05-11 14:15:00,30.89,30.98,30.89,30.96,31800.0,25.952,26.0276,25.952,26.0108,31800.0
2012-05-11 14:20:00,30.96,30.96,30.91,30.91,22200.0,26.0108,26.0108,25.9688,25.9688,22200.0
2012-05-11 14:25:00,30.91,30.93,30.89,30.92,40600.0,25.9688,25.9856,25.952,25.9772,40600.0
2012-05-11 14:30:00,30.92,30.93,30.88,30.9,42600.0,25.9772,25.9856,25.9436,25.9604,42600.0
2012-05-11 14:35:00,30.91,30.92,30.89,30.92,7400.0,25.9688,25.9772,25.952,25.9772,7400.0
2012-05-11 14:40:00,30.92,30.94,30.92,30.94,10800.0,25.9772,25.994,25.9772,25.994,10800.0
2012-05-11 14:45:00,30.95,30.99,30.95,30.96,19600.0,26.0024,26.036,26.0024,26.0108,19600.0
2012-05-11 14:50:00,30.96,30.96,30.91,30.95,125400.0,26.0108,26.0108,25.9688,26.0024,125400.0
2012-05-11 14:55:00,30.94,30.96,30.91,30.92,59200.0,25.994,26.0108,25.9688,25.9772,59200.0
2012-05-11 15:00:00,30.93,30.96,30.9,30.92,21000.0,25.9856,26.0108,25.9604,25.9772,21000.0
2012-05-11 15:05:00,30.91,30.91,30.82,30.83,41800.0,25.9688,25.9688,25.8932,25.9016,41800.0
2012-05-11 15:10:00,30.83,30.9,30.83,30.9,113200.0,25.9016,25.9604,25.9016,25.9604,113200.0
2012-05-11 15:15:00,30.89,30.93,30.88,30.92,28800.0,25.952,25.9856,25.9436,25.9772,28800.0
2012-05-11 15:20:00,30.92,30.92,30.87,30.87,35800.0,25.9772,25.9772,25.9352,25.9352,35800.0
2012-05-11 15:25:00,30.87,30.91,30.86,30.89,27800.0,25.9352,25.9688,25.9268,25.952,27800.0
2012-05-11 15:30:00,30.88,30.89,30.84,30.88,26200.0,25.9436,25.952,25.91,25.9436,26200.0
2012-05-11 15:35:00,30.89,30.9,30.86,30.88,43000.0,25.952,25.9604,25.9268,25.9436,43000.0
2012-05-11 15:40:00,30.89,30.89,30.83,30.83,40800.0,25.952,25.952,25.9016,25.9016,40800.0
2012-05-11 15:45:00,30.83,30.85,30.81,30.84,93400.0,25.9016,25.9184,25.8848,25.91,93400.0
2012-05-11 15:50:00,30.84,30.85,30.79,30.79,201000.0,25.91,25.9184,25.868,25.868,201000.0
2012-05-11 15:55:00,30.8,30.83,30.78,30.8,181400.0,25.8764,25.9016,25.8596,25.8764,181400.0
2012-05-14 09:30:00,30.62,30.73,30.6,30.65,140000.0,25.7252,25.8176,25.7084,25.7504,140000.0
2012-05-14 09:35:00,30.68,30.68,30.59,30.6,113000.0,25.7756,25.7756,25.7,25.7084,113000.0
2012-05-14 09:40:00,30.6,30.63,30.55,30.57,40400.0,25.7084,25.7336,25.6664,25.6832,40400.0
2012-05-14 09:45:00,30.57,30.61,30.51,30.58,129400.0,25.6832,25.7168,25.6328,25.6916,129400.0
2012-05-14 09:50:00,30.57,30.68,30.57,30.65,40800.0,25.6832,25.7756,25.6832,25.7504,40800.0
2012-05-14 09:55:00,30.65,30.7,30.62,30.63,56800.0,25.7504,25.7924,25.7252,25.7336,56800.0
2012-05-14 10:00:00,30.61,30.66,30.58,30.61,44200.0,25.7168,25.7588,25.6916,25.7168,44200.0
2012-05-14 10:05:00,30.61,30.64,30.54,30.55,51600.0,25.7168,25.742,25.658,25.6664,51600.0
2012-05-14 10:10:00,30.55,30.56,30.48,30.5,39400.0,25.6664,25.6748,25.6076,25.6244,39400.0
2012-05-14 10:15:00,30.5,30.55,30.47,30.5,72600.0,25.6244,25.6664,25.5992,25.6244,72600.0
2012-05-14 10:20:00,30.5,30.52,30.47,30.48,29800.0,25.6244,25.6412,25.5992,25.6076,29800.0
2012-05-14 10:25:00,30.48,30.5,30.33,30.34,88000.0,25.6076,25.6244,25.4816,25.49,88000.0
2012-05-14 10:30:00,30.34,30.39,30.34,30.36,54200.0,25.49,25.532,25.49,25.5068,54200.0
2012-05-14 10:35:00,30.36,30.53,30.35,30.53,134600.0,25.5068,25.6496,25.4984,25.6496,134600.0
2012-05-14 10:40:00,30.53,30.59,30.53,30.57,52400.0,25.6496,25.7,25.6496,25.6832,52400.0
2012-05-14 10:45:00,30.57,30.59,30.54,30.59,44400.0,25.6832,25.7,25.658,25.7,44400.0
2012-05-14 10:50:00,30.59,30.64,30.59,30.61,29600.0,25.7,25.742,25.7,25.7168,29600.0
2012-05-14 10:55:00,30.61,30.61,30.54,30.55,48200.0,25.7168,25.7168,25.658,25.6664,48200.0
2012-05-14 11:00:00,30.55,30.56,30.52,30.53,38200.0,25.6664,25.6748,25.6412,25.6496,38200.0
2012-05-14 11:05:00,30.54,30.61,30.52,30.53,103600.0,25.658,25.7168,25.6412,25.6496,103600.0
2012-05-14 11:10:00,30.54,30.55,30.5,30.52,74800.0,25.658,25.6664,25.6244,25.6412,74800.0
2012-05-14 11:15:00,30.52,30.55,30.51,30.54,38200.0,25.6412,25.6664,25.6328,25.658,38200.0
2012-05-14 11:20:00,30.54,30.61,30.53,30.61,50800.0,25.658,25.7168,25.6496,25.7168,50800.0
2012-05-14 11:25:00,30.61,30.74,30.61,30.7,62200.0,25.7168,25.826,25.7168,25.7924,62200.0
2012-05-14 11:30:00,30.69,30.74,30.69,30.7,42800.0,25.784,25.826,25.784,25.7924,42800.0
2012-05-14 11:35:00,30.7,30.73,30.68,30.71,28200.0,25.7924,25.8176,25.7756,25.8008,28200.0
2012-05-14 11:40:00,30.7,30.72,30.68,30.69,98400.0,25.7924,25.8092,25.7756,25.784,98400.0
2012-05-14 11:45:00,30.69,30.72,30.68,30.69,43800.0,25.784,25.8092,25.7756,25.784,43800.0
2012-05-14 11:50:00,30.69,30.7,30.67,30.68,77200.0,25.784,25.7924,25.7672,25.7756,77200.0
2012-05-14 11:55:00,30.68,30.68,30.65,30.67,42000.0,25.7756,25.7756,25.7504,25.7672,42000.0
2012-05-14 12:00:00,30.67,30.67,30.63,30.64,21600.0,25.7672,25.7672,25.7336,25.742,21600.0
2012-05-14 12:05:00,30.65,30.66,30.63,30.63,8400.0,25.7504,25.7588,25.7336,25.7336,8400.0
2012-05-14 12:10:00,30.64,30.66,30.64,30.65,18800.0,25.742,25.7588,25.742,25.7504,18800.0
2012-05-14 12:15:00,30.64,30.67,30.64,30.67,14200.0,25.742,25.7672,25.742,25.7672,14200.0
2012-05-14 12:20:00,30.67,30.67,30.65,30.67,25600.0,25.7672,25.7672,25.7504,25.7672,25600.0
2012-05-14 12:25:00,30.67,30.68,30.61,30.61,28600.0,25.7672,25.7756,25.7168,25.7168,28600.0
2012-05-14 12:30:00,30.61,30.65,30.61,30.65,17800.0,25.7168,25.7504,25.7168,25.7504,17800.0
2012-05-14 12:35:00,30.64,30.64,30.63,30.63,14200.0,25.742,25.742,25.7336,25.7336,14200.0
2012-05-14 12:40:00,30.64,30.68,30.63,30.68,17000.0,25.742,25.7756,25.7336,25.7756,17000.0
2012-05-14 12:45:00,30.68,30.73,30.68,30.72,23400.0,25.7756,25.8176,25.7756,25.8092,23400.0
2012-05-14 12:50:00,30.72,30.76,30.72,30.76,13000.0,25.8092,25.8428,25.8092,25.8428,13000.0
2012-05-14 12:55:00,30.76,30.77,30.69,30.7,15600.0,25.8428,25.8512,25.784,25.7924,15600.0
2012-05-14 13:00:00,30.68,30.75,30.68,30.75,63000.0,25.7756,25.8344,25.7756,25.8344,63000.0
2012-05-14 13:05:00,30.75,30.81,30.74,30.78,112800.0,25.8344,25.8848,25.826,25.8596,112800.0
2012-05-14 13:10:00,30.79,30.79,30.68,30.68,40000.0,25.868,25.868,25.7756,25.7756,40000.0
2012-05-14 13:15:00,30.68,30.7,30.62,30.68,51000.0,25.7756,25.7924,25.7252,25.7756,51000.0
2012-05-14 13:20:00,30.68,30.68,30.64,30.67,77400.0,25.7756,25.7756,25.742,25.7672,77400.0
2012-05-14 13:25:00,30.67,30.67,30.58,30.61,44600.0,25.7672,25.7672,25.6916,25.7168,44600.0
2012-05-14 13:30:00,30.61,30.67,30.59,30.65,22200.0,25.7168,25.7672,25.7,25.7504,22200.0
2012-05-14 13:35:00,30.66,30.68,30.65,30.68,9400.0,25.7588,25.7756,25.7504,25.7756,9400.0
2012-05-14 13:40:00,30.69,30.72,30.68,30.69,14200.0,25.784,25.8092,25.7756,25.784,14200.0
2012-05-14 13:45:00,30.69,30.69,30.65,30.66,13800.0,25.784,25.784,25.7504,25.7588,13800.0
2012-05-14 13:50:00,30.65,30.75,30.64,30.73,109800.0,25.7504,25.8344,25.742,25.8176,109800.0
2012-05-14 13:55:00,30.72,30.75,30.71,30.73,9400.0,25.8092,25.8344,25.8008,25.8176,9400.0
2012-05-14 14:00:00,30.71,30.76,30.71,30.75,23000.0,25.8008,25.8428,25.8008,25.8344,23000.0
2012-05-14 14:05:00,30.74,30.77,30.72,30.77,47000.0,25.826,25.8512,25.8092,25.8512,47000.0
2012-05-14 14:10:00,30.77,30.77,30.73,30.75,25400.0,25.8512,25.8512,25.8176,25.8344,25400.0
2012-05-14 14:15:00,30.74,30.75,30.67,30.67,13800.0,25.826,25.8344,25.7672,25.7672,13800.0
2012-05-14 14:20:00,30.67,30.68,30.64,30.65,26600.0,25.7672,25.7756,25.742,25.7504,26600.0
2012-05-14 14:25:00,30.65,30.66,30.61,30.65,46000.0,25.7504,25.7588,25.7168,25.7504,46000.0
2012-05-14 14:30:00,30.65,30.65,30.6,30.61,24600.0,25.7504,25.7504,25.7084,25.7168,24600.0
2012-05-14 14:35:00,30.61,30.61,30.53,30.55,26200.0,25.7168,25.7168,25.6496,25.6664,26200.0
2012-05-14 14:40:00,30.56,30.6,30.52,30.52,22000.0,25.6748,25.7084,25.6412,25.6412,22000.0
2012-05-14 14:45:00,30.52,30.53,30.46,30.49,78600.0,25.6412,25.6496,25.5908,25.616,78600.0
2012-05-14 14:50:00,30.48,30.53,30.48,30.49,45000.0,25.6076,25.6496,25.6076,25.616,45000.0
2012-05-14 14:55:00,30.48,30.5,30.42,30.45,91600.0,25.6076,25.6244,25.5572,25.5824,91600.0
2012-05-14 15:00:00,30.43,30.49,30.4,30.41,49200.0,25.5656,25.616,25.5404,25.5488,49200.0
2012-05-14 15:05:00,30.41,30.45,30.39,30.43,47600.0,25.5488,25.5824,25.532,25.5656,47600.0
2012-05-14 15:10:00,30.43,30.46,30.4,30.4,86600.0,25.5656,25.5908,25.5404,25.5404,86600.0
2012-05-14 15:15:00,30.4,30.44,30.38,30.38,45400.0,25.5404,25.574,25.5236,25.5236,45400.0
2012-05-14 15:20:00,30.38,30.4,30.34,30.36,80000.0,25.5236,25.5404,25.49,25.5068,80000.0
2012-05-14 15:25:00,30.36,30.39,30.36,30.36,41200.0,25.5068,25.532,25.5068,25.5068,41200.0
2012-05-14 15:30:00,30.36,30.39,30.36,30.38,204000.0,25.5068,25.532,25.5068,25.5236,204000.0
2012-05-14 15:35:00,30.38,30.4,30.34,30.34,52800.0,25.5236,25.5404,25.49,25.49,52800.0
2012-05-14 15:40:00,30.35,30.4,30.31,30.32,88000.0,25.4984,25.5404,25.4647,25.4731,88000.0
2012-05-14 15:45:00,30.32,30.34,30.3,30.3,106600.0,25.4731,25.49,25.4563,25.4563,106600.0
2012-05-14 15:50:00,30.3,30.33,30.28,30.29,176400.0,25.4563,25.4816,25.4395,25.4479,176400.0
2012-05-14 15:55:00,30.29,30.32,30.27,30.28,227800.0,25.4479,25.4731,25.4311,25.4395,227800.0
2012-05-15 09:30:00,30.21,30.45,30.2,30.43,148600.0,25.3807,25.5824,25.3723,25.5656,148600.0
2012-05-15 09:35:00,30.45,30.75,30.45,30.74,182200.0,25.5824,25.8344,25.5824,25.826,182200.0
2012-05-15 09:40:00,30.73,30.87,30.65,30.69,125800.0,25.8176,25.9352,25.7504,25.784,125800.0
2012-05-15 09:45:00,30.7,30.8,30.68,30.8,100200.0,25.7924,25.8764,25.7756,25.8764,100200.0
2012-05-15 09:50:00,30.8,30.93,30.8,30.93,124400.0,25.8764,25.9856,25.8764,25.9856,124400.0
2012-05-15 09:55:00,30.92,30.97,30.85,30.97,152800.0,25.9772,26.0192,25.9184,26.0192,152800.0
2012-05-15 10:00:00,30.97,31.03,30.93,30.96,90000.0,26.0192,26.0697,25.9856,26.0108,90000.0
2012-05-15 10:05:00,30.95,31.01,30.93,30.93,110400.0,26.0024,26.0528,25.9856,25.9856,110400.0
2012-05-15 10:10:00,30.93,30.96,30.89,30.89,217400.0,25.9856,26.0108,25.952,25.952,217400.0
2012-05-15 10:15:00,30.89,30.94,30.81,30.86,122800.0,25.952,25.994,25.8848,25.9268,122800.0
2012-05-15 10:20:00,30.89,30.97,30.89,30.96,44600.0,25.952,26.0192,25.952,26.0108,44600.0
2012-05-15 10:25:00,30.96,30.98,30.79,30.9,201400.0,26.0108,26.0276,25.868,25.9604,201400.0
2012-05-15 10:30:00,30.89,30.9,30.83,30.83,43600.0,25.952,25.9604,25.9016,25.9016,43600.0
2012-05-15 10:35:00,30.84,30.86,30.82,30.83,65600.0,25.91,25.9268,25.8932,25.9016,65600.0
2012-05-15 10:40:00,30.83,30.84,30.78,30.79,58200.0,25.9016,25.91,25.8596,25.868,58200.0
2012-05-15 10:45:00,30.8,30.83,30.75,30.83,56000.0,25.8764,25.9016,25.8344,25.9016,56000.0
2012-05-15 10:50:00,30.82,30.85,30.77,30.8,54600.0,25.8932,25.9184,25.8512,25.8764,54600.0
2012-05-15 10:55:00,30.8,30.8,30.75,30.77,90400.0,25.8764,25.8764,25.8344,25.8512,90400.0
2012-05-15 11:00:00,30.77,30.78,30.72,30.73,32200.0,25.8512,25.8596,25.8092,25.8176,32200.0
2012-05-15 11:05:00,30.73,30.74,30.66,30.67,59000.0,25.8176,25.826,25.7588,25.7672,59000.0
2012-05-15 11:10:00,30.67,30.67,30.52,30.56,110000.0,25.7672,25.7672,25.6412,25.6748,110000.0
2012-05-15 11:15:00,30.56,30.61,30.55,30.59,25600.0,25.6748,25.7168,25.6664,25.7,25600.0
2012-05-15 11:20:00,30.59,30.65,30.58,30.65,26400.0,25.7,25.7504,25.6916,25.7504,26400.0
2012-05-15 11:25:00,30.65,30.65,30.56,30.59,54600.0,25.7504,25.7504,25.6748,25.7,54600.0
2012-05-15 11:30:00,30.6,30.6,30.55,30.58,54600.0,25.7084,25.7084,25.6664,25.6916,54600.0
2012-05-15 11:35:00,30.57,30.66,30.56,30.66,74200.0,25.6832,25.7588,25.6748,25.7588,74200.0
2012-05-15 11:40:00,30.66,30.69,30.65,30.68,62800.0,25.7588,25.784,25.7504,25.7756,62800.0
2012-05-15 11:45:00,30.67,30.75,30.67,30.72,61000.0,25.7672,25.8344,25.7672,25.8092,61000.0
2012-05-15 11:50:00,30.73,30.73,30.68,30.69,51600.0,25.8176,25.8176,25.7756,25.784,51600.0
2012-05-15 11:55:00,30.69,30.74,30.68,30.72,77400.0,25.784,25.826,25.7756,25.8092,77400.0
2012-05-15 12:00:00,30.73,30.75,30.72,30.75,23800.0,25.8176,25.8344,25.8092,25.8344,23800.0
2012-05-15 12:05:00,30.75,30.82,30.75,30.81,25400.0,25.8344,25.8932,25.8344,25.8848,25400.0
2012-05-15 12:10:00,30.82,30.89,30.82,30.89,59400.0,25.8932,25.952,25.8932,25.952,59400.0
2012-05-15 12:15:00,30.88,30.89,30.86,30.88,38400.0,25.9436,25.952,25.9268,25.9436,38400.0
2012-05-15 12:20:00,30.87,30.89,30.81,30.83,80200.0,25.9352,25.952,25.8848,25.9016,80200.0
2012-05-15 12:25:00,30.85,30.89,30.83,30.86,12800.0,25.9184,25.952,25.9016,25.9268,12800.0
2012-05-15 12:30:00,30.86,30.9,30.86,30.9,79800.0,25.9268,25.9604,25.9268,25.9604,79800.0
2012-05-15 12:35:00,30.9,30.93,30.88,30.9,26800.0,25.9604,25.9856,25.9436,25.9604,26800.0
2012-05-15 12:40:00,30.9,30.92,30.89,30.89,37800.0,25.9604,25.9772,25.952,25.952,37800.0
2012-05-15 12:45:00,30.9,30.91,30.85,30.85,52000.0,25.9604,25.9688,25.9184,25.9184,52000.0
2012-05-15 12:50:00,30.86,30.86,30.82,30.82,24200.0,25.9268,25.9268,25.8932,25.8932,24200.0
2012-05-15 12:55:00,30.82,30.88,30.82,30.83,75800.0,25.8932,25.9436,25.8932,25.9016,75800.0
2012-05-15 13:00:00,30.83,30.84,30.8,30.81,45800.0,25.9016,25.91,25.8764,25.8848,45800.0
2012-05-15 13:05:00,30.81,30.86,30.81,30.84,21600.0,25.8848,25.9268,25.8848,25.91,21600.0
2012-05-15 13:10:00,30.86,30.88,30.85,30.85,35200.0,25.9268,25.9436,25.9184,25.9184,35200.0
2012-05-15 13:15:00,30.84,30.85,30.81,30.81,19400.0,25.91,25.9184,25.8848,25.8848,19400.0
2012-05-15 13:20:00,30.81,30.85,30.81,30.84,31800.0,25.8848,25.9184,25.8848,25.91,31800.0
2012-05-15 13:25:00,30.84,30.86,30.83,30.86,25400.0,25.91,25.9268,25.9016,25.9268,25400.0
2012-05-15 13:30:00,30.86,30.86,30.75,30.75,77000.0,25.9268,25.9268,25.8344,25.8344,77000.0
2012-05-15 13:35:00,30.75,30.77,30.75,30.77,23200.0,25.8344,25.8512,25.8344,25.8512,23200.0
2012-05-15 13:40:00,30.77,30.78,30.69,30.69,40000.0,25.8512,25.8596,25.784,25.784,40000.0
2012-05-15 13:45:00,30.69,30.72,30.68,30.7,32600.0,25.784,25.8092,25.7756,25.7924,32600.0
2012-05-15 13:50:00,30.7,30.7,30.67,30.67,17600.0,25.7924,25.7924,25.7672,25.7672,17600.0
2012-05-15 13:55:00,30.67,30.67,30.62,30.64,39400.0,25.7672,25.7672,25.7252,25.742,39400.0
2012-05-15 14:00:00,30.65,30.71,30.65,30.67,59800.0,25.7504,25.8008,25.7504,25.7672,59800.0
2012-05-15 14:05:00,30.67,30.71,30.67,30.71,53400.0,25.7672,25.8008,25.7672,25.8008,53400.0
2012-05-15 14:10:00,30.71,30.77,30.71,30.75,28800.0,25.8008,25.8512,25.8008,25.8344,28800.0
2012-05-15 14:15:00,30.77,30.77,30.74,30.77,39800.0,25.8512,25.8512,25.826,25.8512,39800.0
2012-05-15 14:20:00,30.77,30.82,30.76,30.78,47800.0,25.8512,25.8932,25.8428,25.8596,47800.0
2012-05-15 14:25:00,30.78,30.82,30.76,30.82,25400.0,25.8596,25.8932,25.8428,25.8932,25400.0
2012-05-15 14:30:00,30.81,30.83,30.81,30.83,21400.0,25.8848,25.9016,25.8848,25.9016,21400.0
2012-05-15 14:35:00,30.83,30.83,30.77,30.79,56600.0,25.9016,25.9016,25.8512,25.868,56600.0
2012-05-15 14:40:00,30.79,30.81,30.77,30.81,24400.0,25.868,25.8848,25.8512,25.8848,24400.0
2012-05-15 14:45:00,30.81,30.83,30.81,30.81,15600.0,25.8848,25.9016,25.8848,25.8848,15600.0
2012-05-15 14:50:00,30.81,30.81,30.72,30.75,27400.0,25.8848,25.8848,25.8092,25.8344,27400.0
2012-05-15 14:55:00,30.74,30.77,30.74,30.76,22800.0,25.826,25.8512,25.826,25.8428,22800.0
2012-05-15 15:00:00,30.75,30.76,30.64,30.64,48600.0,25.8344,25.8428,25.742,25.742,48600.0
2012-05-15 15:05:00,30.64,30.68,30.61,30.61,35000.0,25.742,25.7756,25.7168,25.7168,35000.0
2012-05-15 15:10:00,30.61,30.61,30.46,30.5,121000.0,25.7168,25.7168,25.5908,25.6244,121000.0
2012-05-15 15:15:00,30.49,30.59,30.46,30.56,53600.0,25.616,25.7,25.5908,25.6748,53600.0
2012-05-15 15:20:00,30.57,30.57,30.5,30.56,39800.0,25.6832,25.6832,25.6244,25.6748,39800.0
2012-05-15 15:25:00,30.55,30.58,30.53,30.57,80600.0,25.6664,25.6916,25.6496,25.6832,80600.0
2012-05-15 15:30:00,30.57,30.63,30.56,30.61,48400.0,25.6832,25.7336,25.6748,25.7168,48400.0
2012-05-15 15:35:00,30.61,30.64,30.59,30.63,44000.0,25.7168,25.742,25.7,25.7336,44000.0
2012-05-15 15:40:00,30.61,30.68,30.61,30.65,70400.0,25.7168,25.7756,25.7168,25.7504,70400.0
2012-05-15 15:45:00,30.65,30.68,30.57,30.6,86800.0,25.7504,25.7756,25.6832,25.7084,86800.0
2012-05-15 15:50:00,30.6,30.64,30.57,30.61,179600.0,25.7084,25.742,25.6832,25.7168,179600.0
2012-05-15 15:55:00,30.6,30.65,30.59,30.59,139000.0,25.7084,25.7504,25.7,25.7,139000.0
2012-05-16 09:30:00,30.75,30.83,30.69,30.75,48600.0,25.8344,25.9016,25.784,25.8344,48600.0
2012-05-16 09:35:00,30.74,30.81,30.73,30.76,51600.0,25.826,25.8848,25.8176,25.8428,51600.0
2012-05-16 09:40:00,30.78,30.84,30.78,30.81,23400.0,25.8596,25.91,25.8596,25.8848,23400.0
2012-05-16 09:45:00,30.8,30.86,30.75,30.79,52400.0,25.8764,25.9268,25.8344,25.868,52400.0
2012-05-16 09:50:00,30.79,30.9,30.79,30.86,80200.0,25.868,25.9604,25.868,25.9268,80200.0
2012-05-16 09:55:00,30.88,30.96,30.8,30.83,77000.0,25.9436,26.0108,25.8764,25.9016,77000.0
2012-05-16 10:00:00,30.83,30.88,30.79,30.86,51200.0,25.9016,25.9436,25.868,25.9268,51200.0
2012-05-16 10:05:00,30.86,30.86,30.77,30.8,46800.0,25.9268,25.9268,25.8512,25.8764,46800.0
2012-05-16 10:10:00,30.8,30.84,30.74,30.84,154800.0,25.8764,25.91,25.826,25.91,154800.0
2012-05-16 10:15:00,30.84,30.92,30.83,30.88,158600.0,25.91,25.9772,25.9016,25.9436,158600.0
2012-05-16 10:20:00,30.88,30.93,30.88,30.93,60200.0,25.9436,25.9856,25.9436,25.9856,60200.0
2012-05-16 10:25:00,30.93,30.94,30.9,30.93,41200.0,25.9856,25.994,25.9604,25.9856,41200.0
2012-05-16 10:30:00,30.93,31.01,30.92,30.96,47200.0,25.9856,26.0528,25.9772,26.0108,47200.0
2012-05-16 10:35:00,30.95,30.98,30.92,30.93,39600.0,26.0024,26.0276,25.9772,25.9856,39600.0
2012-05-16 10:40:00,30.93,30.99,30.93,30.99,142000.0,25.9856,26.036,25.9856,26.036,142000.0
2012-05-16 10:45:00,30.98,31.05,30.97,31.04,59800.0,26.0276,26.0865,26.0192,26.0781,59800.0
2012-05-16 10:50:00,31.05,31.15,31.03,31.15,100600.0,26.0865,26.1705,26.0697,26.1705,100600.0
2012-05-16 10:55:00,31.14,31.16,31.09,31.13,73600.0,26.1621,26.1789,26.1201,26.1537,73600.0
2012-05-16 11:00:00,31.14,31.15,31.06,31.14,81800.0,26.1621,26.1705,26.0949,26.1621,81800.0
2012-05-16 11:05:00,31.14,31.16,31.03,31.14,130200.0,26.1621,26.1789,26.0697,26.1621,130200.0
2012-05-16 11:10:00,31.15,31.17,31.1,31.11,85800.0,26.1705,26.1873,26.1285,26.1369,85800.0
2012-05-16 11:15:00,31.11,31.15,31.08,31.11,62600.0,26.1369,26.1705,26.1117,26.1369,62600.0
2012-05-16 11:20:00,31.1,31.1,30.97,31.02,179200.0,26.1285,26.1285,26.0192,26.0612,179200.0
2012-05-16 11:25:00,31.02,31.04,30.97,31.01,96600.0,26.0612,26.0781,26.0192,26.0528,96600.0
2012-05-16 11:30:00,31.01,31.07,30.98,31.0,74800.0,26.0528,26.1033,26.0276,26.0444,74800.0
2012-05-16 11:35:00,31.0,31.0,30.96,30.97,33800.0,26.0444,26.0444,26.0108,26.0192,33800.0
2012-05-16 11:40:00,30.97,30.97,30.86,30.93,42600.0,26.0192,26.0192,25.9268,25.9856,42600.0
2012-05-16 11:45:00,30.95,31.0,30.93,31.0,29800.0,26.0024,26.0444,25.9856,26.0444,29800.0
2012-05-16 11:50:00,31.0,31.03,30.99,31.03,56200.0,26.0444,26.0697,26.036,26.0697,56200.0
2012-05-16 11:55:00,31.04,31.06,31.0,31.06,33200.0,26.0781,26.0949,26.0444,26.0949,33200.0
2012-05-16 12:00:00,31.06,31.06,31.0,31.04,22600.0,26.0949,26.0949,26.0444,26.0781,22600.0
2012-05-16 12:05:00,31.03,31.04,30.96,31.04,40600.0,26.0697,26.0781,26.0108,26.0781,40600.0
2012-05-16 12:10:00,31.04,31.06,31.0,31.0,21800.0,26.0781,26.0949,26.0444,26.0444,21800.0
2012-05-16 12:15:00,31.0,31.07,30.99,31.04,27600.0,26.0444,26.1033,26.036,26.0781,27600.0
2012-05-16 12:20:00,31.04,31.04,30.97,31.01,110200.0,26.0781,26.0781,26.0192,26.0528,110200.0
2012-05-16 12:25:00,31.01,31.05,30.98,31.04,59200.0,26.0528,26.0865,26.0276,26.0781,59200.0
2012-05-16 12:30:00,31.05,31.09,30.99,30.99,42200.0,26.0865,26.1201,26.036,26.036,42200.0
2012-05-16 12:35:00,31.0,31.0,30.98,31.0,25000.0,26.0444,26.0444,26.0276,26.0444,25000.0
2012-05-16 12:40:00,31.0,31.03,30.93,30.93,47400.0,26.0444,26.0697,25.9856,25.9856,47400.0
2012-05-16 12:45:00,30.93,30.96,30.9,30.92,34600.0,25.9856,26.0108,25.9604,25.9772,34600.0
2012-05-16 12:50:00,30.92,30.96,30.92,30.93,30200.0,25.9772,26.0108,25.9772,25.9856,30200.0
2012-05-16 12:55:00,30.93,30.94,30.9,30.93,23600.0,25.9856,25.994,25.9604,25.9856,23600.0
2012-05-16 13:00:00,30.94,30.96,30.93,30.95,24600.0,25.994,26.0108,25.9856,26.0024,24600.0
2012-05-16 13:05:00,30.94,31.03,30.94,31.03,51400.0,25.994,26.0697,25.994,26.0697,51400.0
2012-05-16 13:10:00,31.03,31.04,31.0,31.02,33200.0,26.0697,26.0781,26.0444,26.0612,33200.0
2012-05-16 13:15:00,31.03,31.15,31.03,31.14,20800.0,26.0697,26.1705,26.0697,26.1621,20800.0
2012-05-16 13:20:00,31.14,31.14,31.05,31.07,50400.0,26.1621,26.1621,26.0865,26.1033,50400.0
2012-05-16 13:25:00,31.07,31.07,30.98,31.04,44600.0,26.1033,26.1033,26.0276,26.0781,44600.0
2012-05-16 13:30:00,31.03,31.04,30.99,31.01,38400.0,26.0697,26.0781,26.036,26.0528,38400.0
2012-05-16 13:35:00,31.01,31.02,30.95,30.98,41800.0,26.0528,26.0612,26.0024,26.0276,41800.0
2012-05-16 13:40:00,30.98,30.98,30.91,30.92,42600.0,26.0276,26.0276,25.9688,25.9772,42600.0
2012-05-16 13:45:00,30.91,31.06,30.91,31.02,62000.0,25.9688,26.0949,25.9688,26.0612,62000.0
2012-05-16 13:50:00,31.02,31.02,30.99,31.0,50600.0,26.0612,26.0612,26.036,26.0444,50600.0
2012-05-16 13:55:00,30.99,31.02,30.98,31.0,43400.0,26.036,26.0612,26.0276,26.0444,43400.0
2012-05-16 14:00:00,31.0,31.04,30.95,30.96,50000.0,26.0444,26.0781,26.0024,26.0108,50000.0
2012-05-16 14:05:00,30.95,30.99,30.9,30.98,83200.0,26.0024,26.036,25.9604,26.0276,83200.0
2012-05-16 14:10:00,30.99,30.99,30.93,30.93,53600.0,26.036,26.036,25.9856,25.9856,53600.0
2012-05-16 14:15:00,30.93,30.96,30.93,30.94,85600.0,25.9856,26.0108,25.9856,25.994,85600.0
2012-05-16 14:20:00,30.95,30.98,30.95,30.95,42800.0,26.0024,26.0276,26.0024,26.0024,42800.0
2012-05-16 14:25:00,30.94,30.95,30.9,30.91,33200.0,25.994,26.0024,25.9604,25.9688,33200.0
2012-05-16 14:30:00,30.91,30.93,30.84,30.89,101800.0,25.9688,25.9856,25.91,25.952,101800.0
2012-05-16 14:35:00,30.9,30.96,30.88,30.95,44800.0,25.9604,26.0108,25.9436,26.0024,44800.0
2012-05-16 14:40:00,30.95,31.0,30.93,31.0,53600.0,26.0024,26.0444,25.9856,26.0444,53600.0
2012-05-16 14:45:00,30.99,31.06,30.97,31.05,47800.0,26.036,26.0949,26.0192,26.0865,47800.0
2012-05-16 14:50:00,31.04,31.05,30.98,31.0,51600.0,26.0781,26.0865,26.0276,26.0444,51600.0
2012-05-16 14:55:00,30.99,31.04,30.98,30.99,54400.0,26.036,26.0781,26.0276,26.036,54400.0
2012-05-16 15:00:00,31.0,31.0,30.93,30.97,80800.0,26.0444,26.0444,25.9856,26.0192,80800.0
2012-05-16 15:05:00,30.98,31.02,30.97,30.99,82600.0,26.0276,26.0612,26.0192,26.036,82600.0
2012-05-16 15:10:00,30.99,31.0,30.95,30.99,70000.0,26.036,26.0444,26.0024,26.036,70000.0
2012-05-16 15:15:00,30.98,31.02,30.95,31.0,70800.0,26.0276,26.0612,26.0024,26.0444,70800.0
2012-05-16 15:20:00,31.0,31.01,30.97,31.01,94600.0,26.0444,26.0528,26.0192,26.0528,94600.0
2012-05-16 15:25:00,31.02,31.04,31.0,31.0,116800.0,26.0612,26.0781,26.0444,26.0444,116800.0
2012-05-16 15:30:00,31.0,31.09,30.99,31.09,88200.0,26.0444,26.1201,26.036,26.1201,88200.0
2012-05-16 15:35:00,31.1,31.2,31.1,31.14,116800.0,26.1285,26.2125,26.1285,26.1621,116800.0
2012-05-16 15:40:00,31.13,31.18,31.11,31.17,85400.0,26.1537,26.1957,26.1369,26.1873,85400.0
2012-05-16 15:45:00,31.17,31.27,31.15,31.21,161800.0,26.1873,26.2713,26.1705,26.2209,161800.0
2012-05-16 15:50:00,31.22,31.24,31.11,31.17,293600.0,26.2293,26.2461,26.1369,26.1873,293600.0
2012-05-16 15:55:00,31.15,31.22,31.09,31.14,388600.0,26.1705,26.2293,26.1201,26.1621,388600.0
2012-05-17 09:30:00,31.25,31.87,30.93,31.54,479800.0,26.2545,26.7754,25.9856,26.4981,479800.0
2012-05-17 09:35:00,31.51,31.73,31.5,31.67,372800.0,26.4729,26.6578,26.4645,26.6073,372800.0
2012-05-17 09:40:00,31.66,31.66,31.15,31.25,310400.0,26.5989,26.5989,26.1705,26.2545,310400.0
2012-05-17 09:45:00,31.24,31.5,31.02,31.46,391400.0,26.2461,26.4645,26.0612,26.4309,391400.0
2012-05-17 09:50:00,31.46,31.46,31.22,31.34,174400.0,26.4309,26.4309,26.2293,26.3301,174400.0
2012-05-17 09:55:00,31.35,31.42,31.32,31.38,161400.0,26.3385,26.3973,26.3133,26.3637,161400.0
2012-05-17 10:00:00,31.38,31.57,31.26,31.45,110800.0,26.3637,26.5233,26.2629,26.4225,110800.0
2012-05-17 10:05:00,31.45,31.5,31.41,31.47,98200.0,26.4225,26.4645,26.3889,26.4393,98200.0
2012-05-17 10:10:00,31.48,31.6,31.46,31.52,144400.0,26.4477,26.5485,26.4309,26.4813,144400.0
2012-05-17 10:15:00,31.53,31.53,31.4,31.46,70000.0,26.4897,26.4897,26.3805,26.4309,70000.0
2012-05-17 10:20:00,31.46,31.46,31.27,31.31,114000.0,26.4309,26.4309,26.2713,26.3049,114000.0
2012-05-17 10:25:00,31.31,31.36,31.29,31.36,60800.0,26.3049,26.3469,26.2881,26.3469,60800.0
2012-05-17 10:30:00,31.35,31.35,31.15,31.25,119800.0,26.3385,26.3385,26.1705,26.2545,119800.0
2012-05-17 10:35:00,31.25,31.28,31.19,31.23,42800.0,26.2545,26.2797,26.2041,26.2377,42800.0
2012-05-17 10:40:00,31.24,31.25,31.06,31.06,138000.0,26.2461,26.2545,26.0949,26.0949,138000.0
2012-05-17 10:45:00,31.06,31.06,30.89,30.96,102600.0,26.0949,26.0949,25.952,26.0108,102600.0
2012-05-17 10:50:00,30.96,31.09,30.93,31.04,60000.0,26.0108,26.1201,25.9856,26.0781,60000.0
2012-05-17 10:55:00,31.01,31.01,30.95,30.99,40000.0,26.0528,26.0528,26.0024,26.036,40000.0
2012-05-17 11:00:00,30.98,30.98,30.86,30.9,72200.0,26.0276,26.0276,25.9268,25.9604,72200.0
2012-05-17 11:05:00,30.9,30.96,30.81,30.88,122400.0,25.9604,26.0108,25.8848,25.9436,122400.0
2012-05-17 11:10:00,30.88,30.89,30.8,30.85,66600.0,25.9436,25.952,25.8764,25.9184,66600.0
2012-05-17 11:15:00,30.86,30.86,30.65,30.73,184200.0,25.9268,25.9268,25.7504,25.8176,184200.0
2012-05-17 11:20:00,30.72,30.83,30.66,30.71,61400.0,25.8092,25.9016,25.7588,25.8008,61400.0
2012-05-17 11:25:00,30.7,30.72,30.66,30.68,80200.0,25.7924,25.8092,25.7588,25.7756,80200.0
2012-05-17 11:30:00,30.68,30.7,30.53,30.55,103800.0,25.7756,25.7924,25.6496,25.6664,103800.0
2012-05-17 11:35:00,30.55,30.55,30.45,30.45,102200.0,25.6664,25.6664,25.5824,25.5824,102200.0
2012-05-17 11:40:00,30.44,30.54,30.44,30.54,45000.0,25.574,25.658,25.574,25.658,45000.0
2012-05-17 11:45:00,30.54,30.63,30.53,30.61,42800.0,25.658,25.7336,25.6496,25.7168,42800.0
2012-05-17 11:50:00,30.61,30.63,30.58,30.61,46200.0,25.7168,25.7336,25.6916,25.7168,46200.0
2012-05-17 11:55:00,30.61,30.61,30.55,30.59,36400.0,25.7168,25.7168,25.6664,25.7,36400.0
2012-05-17 12:00:00,30.59,30.6,30.47,30.47,50200.0,25.7,25.7084,25.5992,25.5992,50200.0
2012-05-17 12:05:00,30.46,30.5,30.39,30.44,51600.0,25.5908,25.6244,25.532,25.574,51600.0
2012-05-17 12:10:00,30.43,30.47,30.42,30.46,40400.0,25.5656,25.5992,25.5572,25.5908,40400.0
2012-05-17 12:15:00,30.47,30.5,30.46,30.5,43600.0,25.5992,25.6244,25.5908,25.6244,43600.0
2012-05-17 12:20:00,30.5,30.67,30.5,30.61,65400.0,25.6244,25.7672,25.6244,25.7168,65400.0
2012-05-17 12:25:00,30.61,30.63,30.59,30.61,25400.0,25.7168,25.7336,25.7,25.7168,25400.0
2012-05-17 12:30:00,30.61,30.63,30.54,30.56,35600.0,25.7168,25.7336,25.658,25.6748,35600.0
2012-05-17 12:35:00,30.56,30.61,30.55,30.61,20200.0,25.6748,25.7168,25.6664,25.7168,20200.0
2012-05-17 12:40:00,30.61,30.67,30.6,30.64,32000.0,25.7168,25.7672,25.7084,25.742,32000.0
2012-05-17 12:45:00,30.65,30.68,30.6,30.67,34800.0,25.7504,25.7756,25.7084,25.7672,34800.0
2012-05-17 12:50:00,30.67,30.68,30.59,30.61,52400.0,25.7672,25.7756,25.7,25.7168,52400.0
2012-05-17 12:55:00,30.61,30.63,30.59,30.59,15600.0,25.7168,25.7336,25.7,25.7,15600.0
2012-05-17 13:00:00,30.59,30.68,30.58,30.67,32000.0,25.7,25.7756,25.6916,25.7672,32000.0
2012-05-17 13:05:00,30.67,30.69,30.65,30.68,36400.0,25.7672,25.784,25.7504,25.7756,36400.0
2012-05-17 13:10:00,30.67,30.71,30.66,30.66,41000.0,25.7672,25.8008,25.7588,25.7588,41000.0
2012-05-17 13:15:00,30.67,30.77,30.67,30.77,113000.0,25.7672,25.8512,25.7672,25.8512,113000.0
2012-05-17 13:20:00,30.77,30.78,30.75,30.76,35600.0,25.8512,25.8596,25.8344,25.8428,35600.0
2012-05-17 13:25:00,30.76,30.82,30.76,30.79,55400.0,25.8428,25.8932,25.8428,25.868,55400.0
2012-05-17 13:30:00,30.78,30.85,30.77,30.79,59400.0,25.8596,25.9184,25.8512,25.868,59400.0
2012-05-17 13:35:00,30.78,30.82,30.77,30.82,97400.0,25.8596,25.8932,25.8512,25.8932,97400.0
2012-05-17 13:40:00,30.82,30.83,30.76,30.78,67000.0,25.8932,25.9016,25.8428,25.8596,67000.0
2012-05-17 13:45:00,30.78,30.78,30.68,30.73,50000.0,25.8596,25.8596,25.7756,25.8176,50000.0
2012-05-17 13:50:00,30.72,30.79,30.71,30.79,88200.0,25.8092,25.868,25.8008,25.868,88200.0
2012-05-17 13:55:00,30.79,30.8,30.74,30.74,24400.0,25.868,25.8764,25.826,25.826,24400.0
2012-05-17 14:00:00,30.74,30.76,30.68,30.75,57200.0,25.826,25.8428,25.7756,25.8344,57200.0
2012-05-17 14:05:00,30.75,30.77,30.7,30.75,56400.0,25.8344,25.8512,25.7924,25.8344,56400.0
2012-05-17 14:10:00,30.75,30.77,30.66,30.71,85200.0,25.8344,25.8512,25.7588,25.8008,85200.0
2012-05-17 14:15:00,30.71,30.77,30.7,30.77,53400.0,25.8008,25.8512,25.7924,25.8512,53400.0
2012-05-17 14:20:00,30.76,30.88,30.75,30.79,48400.0,25.8428,25.9436,25.8344,25.868,48400.0
2012-05-17 14:25:00,30.8,30.81,30.75,30.75,40600.0,25.8764,25.8848,25.8344,25.8344,40600.0
2012-05-17 14:30:00,30.75,30.75,30.7,30.71,32400.0,25.8344,25.8344,25.7924,25.8008,32400.0
2012-05-17 14:35:00,30.71,30.77,30.67,30.77,49400.0,25.8008,25.8512,25.7672,25.8512,49400.0
2012-05-17 14:40:00,30.76,30.77,30.69,30.74,33800.0,25.8428,25.8512,25.784,25.826,33800.0
2012-05-17 14:45:00,30.74,30.75,30.67,30.7,29200.0,25.826,25.8344,25.7672,25.7924,29200.0
2012-05-17 14:50:00,30.71,30.71,30.63,30.64,32600.0,25.8008,25.8008,25.7336,25.742,32600.0
2012-05-17 14:55:00,30.64,30.67,30.63,30.66,34200.0,25.742,25.7672,25.7336,25.7588,34200.0
2012-05-17 15:00:00,30.65,30.74,30.65,30.73,26600.0,25.7504,25.826,25.7504,25.8176,26600.0
2012-05-17 15:05:00,30.74,30.76,30.61,30.63,67600.0,25.826,25.8428,25.7168,25.7336,67600.0
2012-05-17 15:10:00,30.62,30.7,30.6,30.66,73600.0,25.7252,25.7924,25.7084,25.7588,73600.0
2012-05-17 15:15:00,30.65,30.65,30.54,30.55,66800.0,25.7504,25.7504,25.658,25.6664,66800.0
2012-05-17 15:20:00,30.55,30.61,30.55,30.56,81000.0,25.6664,25.7168,25.6664,25.6748,81000.0
2012-05-17 15:25:00,30.56,30.56,30.51,30.52,80600.0,25.6748,25.6748,25.6328,25.6412,80600.0
2012-05-17 15:30:00,30.52,30.53,30.34,30.43,213600.0,25.6412,25.6496,25.49,25.5656,213600.0
2012-05-17 15:35:00,30.42,30.45,30.35,30.4,99400.0,25.5572,25.5824,25.4984,25.5404,99400.0
2012-05-17 15:40:00,30.4,30.4,30.34,30.36,120400.0,25.5404,25.5404,25.49,25.5068,120400.0
2012-05-17 15:45:00,30.36,30.43,30.32,30.42,122000.0,25.5068,25.5656,25.4731,25.5572,122000.0
2012-05-17 15:50:00,30.43,30.47,30.39,30.44,145600.0,25.5656,25.5992,25.532,25.574,145600.0
2012-05-17 15:55:00,30.45,30.45,30.3,30.32,241800.0,25.5824,25.5824,25.4563,25.4731,241800.0
2012-05-18 09:30:00,30.28,30.79,30.23,30.68,601800.0,25.4395,25.868,25.3975,25.7756,601800.0
2012-05-18 09:35:00,30.74,30.81,30.41,30.42,141600.0,25.826,25.8848,25.5488,25.5572,141600.0
2012-05-18 09:40:00,30.42,30.44,30.33,30.42,45200.0,25.5572,25.574,25.4816,25.5572,45200.0
2012-05-18 09:45:00,30.44,30.56,30.44,30.55,75400.0,25.574,25.6748,25.574,25.6664,75400.0
2012-05-18 09:50:00,30.56,30.67,30.54,30.65,89600.0,25.6748,25.7672,25.658,25.7504,89600.0
2012-05-18 09:55:00,30.66,30.69,30.57,30.6,51000.0,25.7588,25.784,25.6832,25.7084,51000.0
2012-05-18 10:00:00,30.6,30.71,30.59,30.71,46200.0,25.7084,25.8008,25.7,25.8008,46200.0
2012-05-18 10:05:00,30.71,30.81,30.7,30.78,90400.0,25.8008,25.8848,25.7924,25.8596,90400.0
2012-05-18 10:10:00,30.78,30.84,30.71,30.81,63400.0,25.8596,25.91,25.8008,25.8848,63400.0
2012-05-18 10:15:00,30.83,30.84,30.66,30.67,44000.0,25.9016,25.91,25.7588,25.7672,44000.0
2012-05-18 10:20:00,30.67,30.72,30.62,30.67,40000.0,25.7672,25.8092,25.7252,25.7672,40000.0
2012-05-18 10:25:00,30.67,30.8,30.66,30.72,58600.0,25.7672,25.8764,25.7588,25.8092,58600.0
2012-05-18 10:30:00,30.73,30.8,30.68,30.77,36200.0,25.8176,25.8764,25.7756,25.8512,36200.0
2012-05-18 10:35:00,30.76,30.78,30.66,30.71,37800.0,25.8428,25.8596,25.7588,25.8008,37800.0
2012-05-18 10:40:00,30.71,30.77,30.6,30.6,56800.0,25.8008,25.8512,25.7084,25.7084,56800.0
2012-05-18 10:45:00,30.6,30.67,30.6,30.67,34800.0,25.7084,25.7672,25.7084,25.7672,34800.0
2012-05-18 10:50:00,30.66,30.68,30.63,30.67,28600.0,25.7588,25.7756,25.7336,25.7672,28600.0
2012-05-18 10:55:00,30.68,30.7,30.63,30.67,35400.0,25.7756,25.7924,25.7336,25.7672,35400.0
2012-05-18 11:00:00,30.68,30.72,30.61,30.68,97400.0,25.7756,25.8092,25.7168,25.7756,97400.0
2012-05-18 11:05:00,30.66,30.7,30.5,30.5,141200.0,25.7588,25.7924,25.6244,25.6244,141200.0
2012-05-18 11:10:00,30.5,30.66,30.5,30.53,34000.0,25.6244,25.7588,25.6244,25.6496,34000.0
2012-05-18 11:15:00,30.52,30.57,30.46,30.49,18800.0,25.6412,25.6832,25.5908,25.616,18800.0
2012-05-18 11:20:00,30.49,30.49,30.43,30.45,16200.0,25.616,25.616,25.5656,25.5824,16200.0
2012-05-18 11:25:00,30.46,30.53,30.45,30.49,30800.0,25.5908,25.6496,25.5824,25.616,30800.0
2012-05-18 11:30:00,30.48,30.53,30.38,30.39,37200.0,25.6076,25.6496,25.5236,25.532,37200.0
2012-05-18 11:35:00,30.39,30.43,30.32,30.37,39200.0,25.532,25.5656,25.4731,25.5152,39200.0
2012-05-18 11:40:00,30.38,30.41,30.33,30.4,21200.0,25.5236,25.5488,25.4816,25.5404,21200.0
2012-05-18 11:45:00,30.42,30.43,30.27,30.27,28400.0,25.5572,25.5656,25.4311,25.4311,28400.0
2012-05-18 11:50:00,30.26,30.28,30.21,30.21,38200.0,25.4227,25.4395,25.3807,25.3807,38200.0
2012-05-18 11:55:00,30.2,30.43,30.18,30.43,43000.0,25.3723,25.5656,25.3555,25.5656,43000.0
2012-05-18 12:00:00,30.43,30.5,30.42,30.48,25600.0,25.5656,25.6244,25.5572,25.6076,25600.0
2012-05-18 12:05:00,30.47,30.58,30.45,30.56,50000.0,25.5992,25.6916,25.5824,25.6748,50000.0
2012-05-18 12:10:00,30.56,30.61,30.55,30.6,31800.0,25.6748,25.7168,25.6664,25.7084,31800.0
2012-05-18 12:15:00,30.6,30.6,30.5,30.52,31400.0,25.7084,25.7084,25.6244,25.6412,31400.0
2012-05-18 12:20:00,30.52,30.53,30.46,30.52,22200.0,25.6412,25.6496,25.5908,25.6412,22200.0
2012-05-18 12:25:00,30.53,30.65,30.53,30.64,29600.0,25.6496,25.7504,25.6496,25.742,29600.0
2012-05-18 12:30:00,30.64,30.7,30.64,30.67,13600.0,25.742,25.7924,25.742,25.7672,13600.0
2012-05-18 12:35:00,30.67,30.68,30.63,30.63,20200.0,25.7672,25.7756,25.7336,25.7336,20200.0
2012-05-18 12:40:00,30.62,30.73,30.61,30.65,40000.0,25.7252,25.8176,25.7168,25.7504,40000.0
2012-05-18 12:45:00,30.64,30.72,30.63,30.72,32600.0,25.742,25.8092,25.7336,25.8092,32600.0
2012-05-18 12:50:00,30.72,30.75,30.69,30.7,50000.0,25.8092,25.8344,25.784,25.7924,50000.0
2012-05-18 12:55:00,30.7,30.72,30.69,30.71,47400.0,25.7924,25.8092,25.784,25.8008,47400.0
2012-05-18 13:00:00,30.71,30.73,30.7,30.7,65600.0,25.8008,25.8176,25.7924,25.7924,65600.0
2012-05-18 13:05:00,30.7,30.72,30.66,30.68,90600.0,25.7924,25.8092,25.7588,25.7756,90600.0
2012-05-18 13:10:00,30.68,30.71,30.67,30.7,23600.0,25.7756,25.8008,25.7672,25.7924,23600.0
2012-05-18 13:15:00,30.7,30.75,30.68,30.7,67600.0,25.7924,25.8344,25.7756,25.7924,67600.0
2012-05-18 13:20:00,30.7,30.71,30.68,30.68,25600.0,25.7924,25.8008,25.7756,25.7756,25600.0
2012-05-18 13:25:00,30.68,30.74,30.68,30.73,70200.0,25.7756,25.826,25.7756,25.8176,70200.0
2012-05-18 13:30:00,30.73,30.75,30.71,30.73,24600.0,25.8176,25.8344,25.8008,25.8176,24600.0
2012-05-18 13:35:00,30.73,30.73,30.61,30.61,34000.0,25.8176,25.8176,25.7168,25.7168,34000.0
2012-05-18 13:40:00,30.61,30.64,30.58,30.58,37600.0,25.7168,25.742,25.6916,25.6916,37600.0
2012-05-18 13:45:00,30.58,30.6,30.54,30.6,45000.0,25.6916,25.7084,25.658,25.7084,45000.0
2012-05-18 13:50:00,30.6,30.61,30.5,30.52,55800.0,25.7084,25.7168,25.6244,25.6412,55800.0
2012-05-18 13:55:00,30.51,30.52,30.47,30.47,85400.0,25.6328,25.6412,25.5992,25.5992,85400.0
2012-05-18 14:00:00,30.47,30.47,30.43,30.45,43200.0,25.5992,25.5992,25.5656,25.5824,43200.0
2012-05-18 14:05:00,30.45,30.46,30.38,30.41,67000.0,25.5824,25.5908,25.5236,25.5488,67000.0
2012-05-18 14:10:00,30.41,30.47,30.41,30.45,36400.0,25.5488,25.5992,25.5488,25.5824,36400.0
2012-05-18 14:15:00,30.45,30.49,30.44,30.44,20400.0,25.5824,25.616,25.574,25.574,20400.0
2012-05-18 14:20:00,30.44,30.45,30.4,30.43,23400.0,25.574,25.5824,25.5404,25.5656,23400.0
2012-05-18 14:25:00,30.43,30.44,30.41,30.42,35800.0,25.5656,25.574,25.5488,25.5572,35800.0
2012-05-18 14:30:00,30.42,30.42,30.36,30.38,27000.0,25.5572,25.5572,25.5068,25.5236,27000.0
2012-05-18 14:35:00,30.37,30.42,30.37,30.4,31800.0,25.5152,25.5572,25.5152,25.5404,31800.0
2012-05-18 14:40:00,30.39,30.4,30.3,30.34,85800.0,25.532,25.5404,25.4563,25.49,85800.0
2012-05-18 14:45:00,30.35,30.42,30.35,30.42,34600.0,25.4984,25.5572,25.4984,25.5572,34600.0
2012-05-18 14:50:00,30.42,30.45,30.4,30.43,36000.0,25.5572,25.5824,25.5404,25.5656,36000.0
2012-05-18 14:55:00,30.43,30.43,30.4,30.43,29000.0,25.5656,25.5656,25.5404,25.5656,29000.0
2012-05-18 15:00:00,30.43,30.44,30.39,30.42,34600.0,25.5656,25.574,25.532,25.5572,34600.0
2012-05-18 15:05:00,30.41,30.46,30.41,30.43,35600.0,25.5488,25.5908,25.5488,25.5656,35600.0
2012-05-18 15:10:00,30.43,30.49,30.43,30.45,33400.0,25.5656,25.616,25.5656,25.5824,33400.0
2012-05-18 15:15:00,30.45,30.47,30.41,30.47,29800.0,25.5824,25.5992,25.5488,25.5992,29800.0
2012-05-18 15:20:00,30.46,30.46,30.35,30.35,53000.0,25.5908,25.5908,25.4984,25.4984,53000.0
2012-05-18 15:25:00,30.34,30.38,30.33,30.33,77400.0,25.49,25.5236,25.4816,25.4816,77400.0
2012-05-18 15:30:00,30.33,30.35,30.22,30.25,128800.0,25.4816,25.4984,25.3891,25.4143,128800.0
2012-05-18 15:35:00,30.25,30.35,30.25,30.34,96200.0,25.4143,25.4984,25.4143,25.49,96200.0
2012-05-18 15:40:00,30.33,30.36,30.3,30.32,54200.0,25.4816,25.5068,25.4563,25.4731,54200.0
2012-05-18 15:45:00,30.31,30.36,30.31,30.31,80200.0,25.4647,25.5068,25.4647,25.4647,80200.0
2012-05-18 15:50:00,30.3,30.32,30.27,30.3,210200.0,25.4563,25.4731,25.4311,25.4563,210200.0
2012-05-18 15:55:00,30.3,30.35,30.3,30.34,322000.0,25.4563,25.4984,25.4563,25.49,322000.0
2012-05-21 09:30:00,29.84,29.95,28.68,29.65,874600.0,25.0699,25.1623,24.0953,24.9103,874600.0
2012-05-21 09:35:00,29.61,29.83,29.46,29.83,251600.0,24.8766,25.0615,24.7506,25.0615,251600.0
2012-05-21 09:40:00,29.83,29.86,29.74,29.75,213200.0,25.0615,25.0867,24.9859,24.9943,213200.0
2012-05-21 09:45:00,29.75,29.77,29.57,29.6,197600.0,24.9943,25.0111,24.843,24.8682,197600.0
2012-05-21 09:50:00,29.63,29.65,29.39,29.42,457600.0,24.8934,24.9103,24.6918,24.717,457600.0
2012-05-21 09:55:00,29.42,29.53,29.41,29.43,166200.0,24.717,24.8094,24.7086,24.7254,166200.0
2012-05-21 10:00:00,29.43,29.63,29.4,29.62,154000.0,24.7254,24.8934,24.7002,24.885,154000.0
2012-05-21 10:05:00,29.61,29.72,29.57,29.7,132400.0,24.8766,24.9691,24.843,24.9523,132400.0
2012-05-21 10:10:00,29.71,29.72,29.63,29.65,77200.0,24.9607,24.9691,24.8934,24.9103,77200.0
2012-05-21 10:15:00,29.65,29.71,29.65,29.71,70400.0,24.9103,24.9607,24.9103,24.9607,70400.0
2012-05-21 10:20:00,29.71,29.82,29.69,29.77,101200.0,24.9607,25.0531,24.9439,25.0111,101200.0
2012-05-21 10:25:00,29.78,29.82,29.73,29.75,66600.0,25.0195,25.0531,24.9775,24.9943,66600.0
2012-05-21 10:30:00,29.75,29.78,29.72,29.75,101200.0,24.9943,25.0195,24.9691,24.9943,101200.0
2012-05-21 10:35:00,29.75,29.8,29.72,29.72,76000.0,24.9943,25.0363,24.9691,24.9691,76000.0
2012-05-21 10:40:00,29.72,29.75,29.66,29.66,75800.0,24.9691,24.9943,24.9187,24.9187,75800.0
2012-05-21 10:45:00,29.66,29.69,29.6,29.6,108800.0,24.9187,24.9439,24.8682,24.8682,108800.0
2012-05-21 10:50:00,29.61,29.64,29.55,29.59,87800.0,24.8766,24.9019,24.8262,24.8598,87800.0
2012-05-21 10:55:00,29.59,29.68,29.57,29.64,90200.0,24.8598,24.9355,24.843,24.9019,90200.0
2012-05-21 11:00:00,29.64,29.68,29.63,29.66,49800.0,24.9019,24.9355,24.8934,24.9187,49800.0
2012-05-21 11:05:00,29.66,29.68,29.63,29.68,93800.0,24.9187,24.9355,24.8934,24.9355,93800.0
2012-05-21 11:10:00,29.68,29.68,29.58,29.65,71200.0,24.9355,24.9355,24.8514,24.9103,71200.0
2012-05-21 11:15:00,29.64,29.66,29.63,29.64,71000.0,24.9019,24.9187,24.8934,24.9019,71000.0
2012-05-21 11:20:00,29.64,29.65,29.61,29.62,88800.0,24.9019,24.9103,24.8766,24.885,88800.0
2012-05-21 11:25:00,29.61,29.63,29.57,29.61,48400.0,24.8766,24.8934,24.843,24.8766,48400.0
2012-05-21 11:30:00,29.61,29.65,29.61,29.62,42200.0,24.8766,24.9103,24.8766,24.885,42200.0
2012-05-21 11:35:00,29.62,29.63,29.59,29.6,63800.0,24.885,24.8934,24.8598,24.8682,63800.0
2012-05-21 11:40:00,29.6,29.64,29.58,29.64,27600.0,24.8682,24.9019,24.8514,24.9019,27600.0
2012-05-21 11:45:00,29.65,29.67,29.62,29.62,54200.0,24.9103,24.9271,24.885,24.885,54200.0
2012-05-21 11:50:00,29.63,29.65,29.63,29.64,29400.0,24.8934,24.9103,24.8934,24.9019,29400.0
2012-05-21 11:55:00,29.64,29.65,29.62,29.65,46600.0,24.9019,24.9103,24.885,24.9103,46600.0
2012-05-21 12:00:00,29.65,29.67,29.63,29.64,98000.0,24.9103,24.9271,24.8934,24.9019,98000.0
2012-05-21 12:05:00,29.64,29.66,29.63,29.64,57400.0,24.9019,24.9187,24.8934,24.9019,57400.0
2012-05-21 12:10:00,29.65,29.66,29.61,29.63,127000.0,24.9103,24.9187,24.8766,24.8934,127000.0
2012-05-21 12:15:00,29.64,29.68,29.63,29.67,102800.0,24.9019,24.9355,24.8934,24.9271,102800.0
2012-05-21 12:20:00,29.68,29.79,29.67,29.75,68800.0,24.9355,25.0279,24.9271,24.9943,68800.0
2012-05-21 12:25:00,29.76,29.86,29.75,29.85,58800.0,25.0027,25.0867,24.9943,25.0783,58800.0
2012-05-21 12:30:00,29.84,29.88,29.84,29.86,50800.0,25.0699,25.1035,25.0699,25.0867,50800.0
2012-05-21 12:35:00,29.86,29.94,29.86,29.93,64400.0,25.0867,25.1539,25.0867,25.1455,64400.0
2012-05-21 12:40:00,29.93,29.96,29.9,29.93,69200.0,25.1455,25.1707,25.1203,25.1455,69200.0
2012-05-21 12:45:00,29.92,29.95,29.9,29.9,100200.0,25.1371,25.1623,25.1203,25.1203,100200.0
2012-05-21 12:50:00,29.9,29.91,29.85,29.86,44600.0,25.1203,25.1287,25.0783,25.0867,44600.0
2012-05-21 12:55:00,29.86,29.89,29.85,29.89,20600.0,25.0867,25.1119,25.0783,25.1119,20600.0
2012-05-21 13:00:00,29.89,29.92,29.89,29.9,77400.0,25.1119,25.1371,25.1119,25.1203,77400.0
2012-05-21 13:05:00,29.9,29.95,29.9,29.95,68200.0,25.1203,25.1623,25.1203,25.1623,68200.0
2012-05-21 13:10:00,29.95,29.95,29.88,29.89,54800.0,25.1623,25.1623,25.1035,25.1119,54800.0
2012-05-21 13:15:00,29.89,29.91,29.89,29.9,38000.0,25.1119,25.1287,25.1119,25.1203,38000.0
2012-05-21 13:20:00,29.9,29.93,29.9,29.91,79800.0,25.1203,25.1455,25.1203,25.1287,79800.0
2012-05-21 13:25:00,29.91,29.91,29.89,29.91,54200.0,25.1287,25.1287,25.1119,25.1287,54200.0
2012-05-21 13:30:00,29.91,29.97,29.91,29.93,31200.0,25.1287,25.1791,25.1287,25.1455,31200.0
2012-05-21 13:35:00,29.93,29.97,29.92,29.95,21600.0,25.1455,25.1791,25.1371,25.1623,21600.0
2012-05-21 13:40:00,29.95,29.99,29.93,29.99,28800.0,25.1623,25.1959,25.1455,25.1959,28800.0
2012-05-21 13:45:00,29.99,30.06,29.98,30.04,42400.0,25.1959,25.2547,25.1875,25.2379,42400.0
2012-05-21 13:50:00,30.03,30.03,29.97,30.0,39400.0,25.2295,25.2295,25.1791,25.2043,39400.0
2012-05-21 13:55:00,30.02,30.03,29.97,29.98,24400.0,25.2211,25.2295,25.1791,25.1875,24400.0
2012-05-21 14:00:00,29.98,29.99,29.91,29.91,35600.0,25.1875,25.1959,25.1287,25.1287,35600.0
2012-05-21 14:05:00,29.91,30.0,29.91,29.99,25800.0,25.1287,25.2043,25.1287,25.1959,25800.0
2012-05-21 14:10:00,29.99,30.0,29.96,29.99,30800.0,25.1959,25.2043,25.1707,25.1959,30800.0
2012-05-21 14:15:00,29.98,30.02,29.97,30.02,24000.0,25.1875,25.2211,25.1791,25.2211,24000.0
2012-05-21 14:20:00,30.02,30.06,29.99,30.0,34200.0,25.2211,25.2547,25.1959,25.2043,34200.0
2012-05-21 14:25:00,30.0,30.0,29.97,29.98,38400.0,25.2043,25.2043,25.1791,25.1875,38400.0
2012-05-21 14:30:00,29.98,29.99,29.97,29.98,25600.0,25.1875,25.1959,25.1791,25.1875,25600.0
2012-05-21 14:35:00,29.98,30.01,29.95,29.95,46400.0,25.1875,25.2127,25.1623,25.1623,46400.0
2012-05-21 14:40:00,29.95,29.97,29.94,29.97,38400.0,25.1623,25.1791,25.1539,25.1791,38400.0
2012-05-21 14:45:00,29.97,29.98,29.93,29.94,35200.0,25.1791,25.1875,25.1455,25.1539,35200.0
2012-05-21 14:50:00,29.94,30.0,29.93,30.0,51400.0,25.1539,25.2043,25.1455,25.2043,51400.0
2012-05-21 14:55:00,30.0,30.03,29.96,30.0,37600.0,25.2043,25.2295,25.1707,25.2043,37600.0
2012-05-21 15:00:00,30.0,30.05,30.0,30.02,32800.0,25.2043,25.2463,25.2043,25.2211,32800.0
2012-05-21 15:05:00,30.02,30.08,30.02,30.07,46200.0,25.2211,25.2715,25.2211,25.2631,46200.0
2012-05-21 15:10:00,30.06,30.07,30.04,30.05,31400.0,25.2547,25.2631,25.2379,25.2463,31400.0
2012-05-21 15:15:00,30.05,30.1,30.05,30.09,43600.0,25.2463,25.2883,25.2463,25.2799,43600.0
2012-05-21 15:20:00,30.1,30.11,30.08,30.1,57600.0,25.2883,25.2967,25.2715,25.2883,57600.0
2012-05-21 15:25:00,30.09,30.17,30.08,30.14,96000.0,25.2799,25.3471,25.2715,25.3219,96000.0
2012-05-21 15:30:00,30.14,30.15,30.1,30.14,90800.0,25.3219,25.3303,25.2883,25.3219,90800.0
2012-05-21 15:35:00,30.15,30.17,30.11,30.13,101800.0,25.3303,25.3471,25.2967,25.3135,101800.0
2012-05-21 15:40:00,30.13,30.15,30.11,30.14,106800.0,25.3135,25.3303,25.2967,25.3219,106800.0
2012-05-21 15:45:00,30.14,30.17,30.14,30.16,92200.0,25.3219,25.3471,25.3219,25.3387,92200.0
2012-05-21 15:50:00,30.16,30.19,30.15,30.18,165200.0,25.3387,25.3639,25.3303,25.3555,165200.0
2012-05-21 15:55:00,30.18,30.2,30.16,30.18,254000.0,25.3555,25.3723,25.3387,25.3555,254000.0
2012-05-22 09:30:00,30.18,30.34,30.14,30.3,99800.0,25.3555,25.49,25.3219,25.4563,99800.0
2012-05-22 09:35:00,30.3,30.42,30.25,30.28,46400.0,25.4563,25.5572,25.4143,25.4395,46400.0
2012-05-22 09:40:00,30.27,30.47,30.25,30.45,67600.0,25.4311,25.5992,25.4143,25.5824,67600.0
2012-05-22 09:45:00,30.45,30.45,30.36,30.44,38200.0,25.5824,25.5824,25.5068,25.574,38200.0
2012-05-22 09:50:00,30.44,30.45,30.38,30.41,35600.0,25.574,25.5824,25.5236,25.5488,35600.0
2012-05-22 09:55:00,30.4,30.42,30.3,30.37,66400.0,25.5404,25.5572,25.4563,25.5152,66400.0
2012-05-22 10:00:00,30.38,30.48,30.36,30.48,45800.0,25.5236,25.6076,25.5068,25.6076,45800.0
2012-05-22 10:05:00,30.48,30.61,30.46,30.6,49800.0,25.6076,25.7168,25.5908,25.7084,49800.0
2012-05-22 10:10:00,30.6,30.7,30.6,30.68,69200.0,25.7084,25.7924,25.7084,25.7756,69200.0
2012-05-22 10:15:00,30.68,30.78,30.68,30.74,80800.0,25.7756,25.8596,25.7756,25.826,80800.0
2012-05-22 10:20:00,30.74,30.75,30.65,30.67,38800.0,25.826,25.8344,25.7504,25.7672,38800.0
2012-05-22 10:25:00,30.66,30.68,30.64,30.64,37800.0,25.7588,25.7756,25.742,25.742,37800.0
2012-05-22 10:30:00,30.65,30.73,30.65,30.68,37000.0,25.7504,25.8176,25.7504,25.7756,37000.0
2012-05-22 10:35:00,30.68,30.68,30.58,30.64,48200.0,25.7756,25.7756,25.6916,25.742,48200.0
2012-05-22 10:40:00,30.64,30.66,30.6,30.65,29600.0,25.742,25.7588,25.7084,25.7504,29600.0
2012-05-22 10:45:00,30.65,30.7,30.61,30.68,56600.0,25.7504,25.7924,25.7168,25.7756,56600.0
2012-05-22 10:50:00,30.68,30.72,30.66,30.7,43800.0,25.7756,25.8092,25.7588,25.7924,43800.0
2012-05-22 10:55:00,30.72,30.76,30.68,30.76,72400.0,25.8092,25.8428,25.7756,25.8428,72400.0
2012-05-22 11:00:00,30.75,30.84,30.75,30.84,45800.0,25.8344,25.91,25.8344,25.91,45800.0
2012-05-22 11:05:00,30.84,30.87,30.83,30.86,36000.0,25.91,25.9352,25.9016,25.9268,36000.0
2012-05-22 11:10:00,30.86,30.86,30.72,30.72,32800.0,25.9268,25.9268,25.8092,25.8092,32800.0
2012-05-22 11:15:00,30.71,30.79,30.71,30.78,41800.0,25.8008,25.868,25.8008,25.8596,41800.0
2012-05-22 11:20:00,30.78,30.83,30.77,30.83,56000.0,25.8596,25.9016,25.8512,25.9016,56000.0
2012-05-22 11:25:00,30.83,30.84,30.79,30.8,20400.0,25.9016,25.91,25.868,25.8764,20400.0
2012-05-22 11:30:00,30.8,30.8,30.77,30.78,101600.0,25.8764,25.8764,25.8512,25.8596,101600.0
2012-05-22 11:35:00,30.78,30.78,30.72,30.75,70200.0,25.8596,25.8596,25.8092,25.8344,70200.0
2012-05-22 11:40:00,30.75,30.77,30.72,30.75,42200.0,25.8344,25.8512,25.8092,25.8344,42200.0
2012-05-22 11:45:00,30.74,30.75,30.72,30.73,23000.0,25.826,25.8344,25.8092,25.8176,23000.0
2012-05-22 11:50:00,30.73,30.75,30.7,30.72,45800.0,25.8176,25.8344,25.7924,25.8092,45800.0
2012-05-22 11:55:00,30.73,30.76,30.7,30.71,45400.0,25.8176,25.8428,25.7924,25.8008,45400.0
2012-05-22 12:00:00,30.72,30.73,30.68,30.71,15200.0,25.8092,25.8176,25.7756,25.8008,15200.0
2012-05-22 12:05:00,30.71,30.71,30.63,30.63,57600.0,25.8008,25.8008,25.7336,25.7336,57600.0
2012-05-22 12:10:00,30.63,30.67,30.63,30.67,24000.0,25.7336,25.7672,25.7336,25.7672,24000.0
2012-05-22 12:15:00,30.67,30.7,30.66,30.69,23200.0,25.7672,25.7924,25.7588,25.784,23200.0
2012-05-22 12:20:00,30.7,30.74,30.68,30.73,55000.0,25.7924,25.826,25.7756,25.8176,55000.0
2012-05-22 12:25:00,30.73,30.74,30.7,30.72,14200.0,25.8176,25.826,25.7924,25.8092,14200.0
2012-05-22 12:30:00,30.73,30.79,30.73,30.78,32800.0,25.8176,25.868,25.8176,25.8596,32800.0
2012-05-22 12:35:00,30.77,30.81,30.77,30.79,19200.0,25.8512,25.8848,25.8512,25.868,19200.0
2012-05-22 12:40:00,30.8,30.85,30.79,30.82,16200.0,25.8764,25.9184,25.868,25.8932,16200.0
2012-05-22 12:45:00,30.81,30.88,30.8,30.88,25400.0,25.8848,25.9436,25.8764,25.9436,25400.0
2012-05-22 12:50:00,30.86,30.89,30.85,30.89,14800.0,25.9268,25.952,25.9184,25.952,14800.0
2012-05-22 12:55:00,30.89,30.89,30.88,30.88,12800.0,25.952,25.952,25.9436,25.9436,12800.0
2012-05-22 13:00:00,30.88,30.95,30.87,30.95,45200.0,25.9436,26.0024,25.9352,26.0024,45200.0
2012-05-22 13:05:00,30.94,30.95,30.9,30.93,13200.0,25.994,26.0024,25.9604,25.9856,13200.0
2012-05-22 13:10:00,30.93,30.94,30.86,30.88,42400.0,25.9856,25.994,25.9268,25.9436,42400.0
2012-05-22 13:15:00,30.88,30.9,30.83,30.83,18600.0,25.9436,25.9604,25.9016,25.9016,18600.0
2012-05-22 13:20:00,30.83,30.86,30.82,30.84,19600.0,25.9016,25.9268,25.8932,25.91,19600.0
2012-05-22 13:25:00,30.85,30.85,30.79,30.8,8600.0,25.9184,25.9184,25.868,25.8764,8600.0
2012-05-22 13:30:00,30.8,30.88,30.77,30.88,33400.0,25.8764,25.9436,25.8512,25.9436,33400.0
2012-05-22 13:35:00,30.89,30.89,30.82,30.82,50600.0,25.952,25.952,25.8932,25.8932,50600.0
2012-05-22 13:40:00,30.82,30.83,30.75,30.79,31400.0,25.8932,25.9016,25.8344,25.868,31400.0
2012-05-22 13:45:00,30.79,30.79,30.74,30.77,15200.0,25.868,25.868,25.826,25.8512,15200.0
2012-05-22 13:50:00,30.77,30.78,30.75,30.78,17200.0,25.8512,25.8596,25.8344,25.8596,17200.0
2012-05-22 13:55:00,30.77,30.79,30.75,30.79,60800.0,25.8512,25.868,25.8344,25.868,60800.0
2012-05-22 14:00:00,30.79,30.8,30.75,30.77,55000.0,25.868,25.8764,25.8344,25.8512,55000.0
2012-05-22 14:05:00,30.77,30.77,30.74,30.74,27600.0,25.8512,25.8512,25.826,25.826,27600.0
2012-05-22 14:10:00,30.75,30.75,30.72,30.73,75600.0,25.8344,25.8344,25.8092,25.8176,75600.0
2012-05-22 14:15:00,30.73,30.73,30.68,30.71,31600.0,25.8176,25.8176,25.7756,25.8008,31600.0
2012-05-22 14:20:00,30.71,30.77,30.71,30.75,90400.0,25.8008,25.8512,25.8008,25.8344,90400.0
2012-05-22 14:25:00,30.75,30.77,30.74,30.75,80800.0,25.8344,25.8512,25.826,25.8344,80800.0
2012-05-22 14:30:00,30.75,30.77,30.66,30.71,36800.0,25.8344,25.8512,25.7588,25.8008,36800.0
2012-05-22 14:35:00,30.7,30.76,30.7,30.75,63400.0,25.7924,25.8428,25.7924,25.8344,63400.0
2012-05-22 14:40:00,30.75,30.78,30.74,30.75,37200.0,25.8344,25.8596,25.826,25.8344,37200.0
2012-05-22 14:45:00,30.75,30.75,30.69,30.75,24800.0,25.8344,25.8344,25.784,25.8344,24800.0
2012-05-22 14:50:00,30.74,30.75,30.68,30.68,35600.0,25.826,25.8344,25.7756,25.7756,35600.0
2012-05-22 14:55:00,30.68,30.75,30.68,30.72,30600.0,25.7756,25.8344,25.7756,25.8092,30600.0
2012-05-22 15:00:00,30.72,30.74,30.72,30.74,22200.0,25.8092,25.826,25.8092,25.826,22200.0
2012-05-22 15:05:00,30.74,30.75,30.71,30.71,25200.0,25.826,25.8344,25.8008,25.8008,25200.0
2012-05-22 15:10:00,30.72,30.72,30.67,30.69,27800.0,25.8092,25.8092,25.7672,25.784,27800.0
2012-05-22 15:15:00,30.7,30.73,30.67,30.68,25200.0,25.7924,25.8176,25.7672,25.7756,25200.0
2012-05-22 15:20:00,30.67,30.69,30.65,30.65,77800.0,25.7672,25.784,25.7504,25.7504,77800.0
2012-05-22 15:25:00,30.65,30.68,30.63,30.63,48200.0,25.7504,25.7756,25.7336,25.7336,48200.0
2012-05-22 15:30:00,30.63,30.64,30.52,30.53,139000.0,25.7336,25.742,25.6412,25.6496,139000.0
2012-05-22 15:35:00,30.54,30.61,30.54,30.59,57600.0,25.658,25.7168,25.658,25.7,57600.0
2012-05-22 15:40:00,30.59,30.63,30.55,30.57,96600.0,25.7,25.7336,25.6664,25.6832,96600.0
2012-05-22 15:45:00,30.57,30.61,30.49,30.49,77600.0,25.6832,25.7168,25.616,25.616,77600.0
2012-05-22 15:50:00,30.48,30.58,30.47,30.57,111400.0,25.6076,25.6916,25.5992,25.6832,111400.0
2012-05-22 15:55:00,30.57,30.66,30.55,30.65,203200.0,25.6832,25.7588,25.6664,25.7504,203200.0
2012-05-23 09:30:00,30.59,30.6,30.46,30.59,82600.0,25.7,25.7084,25.5908,25.7,82600.0
2012-05-23 09:35:00,30.63,30.68,30.54,30.59,59600.0,25.7336,25.7756,25.658,25.7,59600.0
2012-05-23 09:40:00,30.6,30.62,30.53,30.59,50400.0,25.7084,25.7252,25.6496,25.7,50400.0
2012-05-23 09:45:00,30.6,30.66,30.56,30.58,33800.0,25.7084,25.7588,25.6748,25.6916,33800.0
2012-05-23 09:50:00,30.58,30.63,30.56,30.6,49000.0,25.6916,25.7336,25.6748,25.7084,49000.0
2012-05-23 09:55:00,30.6,30.65,30.59,30.63,71600.0,25.7084,25.7504,25.7,25.7336,71600.0
2012-05-23 10:00:00,30.65,30.74,30.64,30.7,72000.0,25.7504,25.826,25.742,25.7924,72000.0
2012-05-23 10:05:00,30.69,30.75,30.64,30.65,77800.0,25.784,25.8344,25.742,25.7504,77800.0
2012-05-23 10:10:00,30.66,30.68,30.64,30.67,139200.0,25.7588,25.7756,25.742,25.7672,139200.0
2012-05-23 10:15:00,30.65,30.7,30.64,30.68,48800.0,25.7504,25.7924,25.742,25.7756,48800.0
2012-05-23 10:20:00,30.68,30.68,30.6,30.6,77800.0,25.7756,25.7756,25.7084,25.7084,77800.0
2012-05-23 10:25:00,30.61,30.62,30.54,30.61,43000.0,25.7168,25.7252,25.658,25.7168,43000.0
2012-05-23 10:30:00,30.61,30.62,30.54,30.54,48600.0,25.7168,25.7252,25.658,25.658,48600.0
2012-05-23 10:35:00,30.53,30.56,30.45,30.46,27600.0,25.6496,25.6748,25.5824,25.5908,27600.0
2012-05-23 10:40:00,30.44,30.55,30.44,30.54,25600.0,25.574,25.6664,25.574,25.658,25600.0
2012-05-23 10:45:00,30.53,30.54,30.43,30.45,82200.0,25.6496,25.658,25.5656,25.5824,82200.0
2012-05-23 10:50:00,30.46,30.47,30.42,30.47,63800.0,25.5908,25.5992,25.5572,25.5992,63800.0
2012-05-23 10:55:00,30.46,30.49,30.43,30.45,28600.0,25.5908,25.616,25.5656,25.5824,28600.0
2012-05-23 11:00:00,30.45,30.49,30.43,30.49,41000.0,25.5824,25.616,25.5656,25.616,41000.0
2012-05-23 11:05:00,30.49,30.58,30.48,30.56,31400.0,25.616,25.6916,25.6076,25.6748,31400.0
2012-05-23 11:10:00,30.54,30.56,30.52,30.53,27000.0,25.658,25.6748,25.6412,25.6496,27000.0
2012-05-23 11:15:00,30.53,30.57,30.52,30.56,57600.0,25.6496,25.6832,25.6412,25.6748,57600.0
2012-05-23 11:20:00,30.57,30.58,30.5,30.54,27600.0,25.6832,25.6916,25.6244,25.658,27600.0
2012-05-23 11:25:00,30.53,30.54,30.5,30.5,27600.0,25.6496,25.658,25.6244,25.6244,27600.0
2012-05-23 11:30:00,30.51,30.61,30.5,30.55,76000.0,25.6328,25.7168,25.6244,25.6664,76000.0
2012-05-23 11:35:00,30.55,30.58,30.5,30.56,54200.0,25.6664,25.6916,25.6244,25.6748,54200.0
2012-05-23 11:40:00,30.57,30.66,30.57,30.66,60400.0,25.6832,25.7588,25.6832,25.7588,60400.0
2012-05-23 11:45:00,30.66,30.68,30.62,30.66,111600.0,25.7588,25.7756,25.7252,25.7588,111600.0
2012-05-23 11:50:00,30.67,30.7,30.64,30.7,34600.0,25.7672,25.7924,25.742,25.7924,34600.0
2012-05-23 11:55:00,30.69,30.7,30.61,30.61,90200.0,25.784,25.7924,25.7168,25.7168,90200.0
2012-05-23 12:00:00,30.62,30.63,30.52,30.55,32800.0,25.7252,25.7336,25.6412,25.6664,32800.0
2012-05-23 12:05:00,30.54,30.57,30.54,30.55,18000.0,25.658,25.6832,25.658,25.6664,18000.0
2012-05-23 12:10:00,30.55,30.57,30.53,30.57,71200.0,25.6664,25.6832,25.6496,25.6832,71200.0
2012-05-23 12:15:00,30.58,30.58,30.55,30.55,12000.0,25.6916,25.6916,25.6664,25.6664,12000.0
2012-05-23 12:20:00,30.54,30.56,30.51,30.54,17000.0,25.658,25.6748,25.6328,25.658,17000.0
2012-05-23 12:25:00,30.54,30.56,30.5,30.54,25400.0,25.658,25.6748,25.6244,25.658,25400.0
2012-05-23 12:30:00,30.54,30.61,30.54,30.61,99400.0,25.658,25.7168,25.658,25.7168,99400.0
2012-05-23 12:35:00,30.58,30.61,30.56,30.6,43400.0,25.6916,25.7168,25.6748,25.7084,43400.0
2012-05-23 12:40:00,30.6,30.6,30.56,30.58,20800.0,25.7084,25.7084,25.6748,25.6916,20800.0
2012-05-23 12:45:00,30.58,30.65,30.58,30.6,36600.0,25.6916,25.7504,25.6916,25.7084,36600.0
2012-05-23 12:50:00,30.61,30.61,30.56,30.58,30400.0,25.7168,25.7168,25.6748,25.6916,30400.0
2012-05-23 12:55:00,30.58,30.58,30.54,30.54,13000.0,25.6916,25.6916,25.658,25.658,13000.0
2012-05-23 13:00:00,30.54,30.58,30.53,30.55,28200.0,25.658,25.6916,25.6496,25.6664,28200.0
2012-05-23 13:05:00,30.54,30.57,30.53,30.57,20200.0,25.658,25.6832,25.6496,25.6832,20200.0
2012-05-23 13:10:00,30.57,30.59,30.56,30.56,29000.0,25.6832,25.7,25.6748,25.6748,29000.0
2012-05-23 13:15:00,30.57,30.58,30.56,30.56,76800.0,25.6832,25.6916,25.6748,25.6748,76800.0
2012-05-23 13:20:00,30.56,30.6,30.56,30.57,28000.0,25.6748,25.7084,25.6748,25.6832,28000.0
2012-05-23 13:25:00,30.58,30.61,30.57,30.61,23600.0,25.6916,25.7168,25.6832,25.7168,23600.0
2012-05-23 13:30:00,30.61,30.7,30.61,30.7,80800.0,25.7168,25.7924,25.7168,25.7924,80800.0
2012-05-23 13:35:00,30.7,30.79,30.69,30.79,45000.0,25.7924,25.868,25.784,25.868,45000.0
2012-05-23 13:40:00,30.79,30.82,30.79,30.79,35800.0,25.868,25.8932,25.868,25.868,35800.0
2012-05-23 13:45:00,30.79,30.84,30.79,30.84,83400.0,25.868,25.91,25.868,25.91,83400.0
2012-05-23 13:50:00,30.84,30.86,30.8,30.83,47800.0,25.91,25.9268,25.8764,25.9016,47800.0
2012-05-23 13:55:00,30.83,30.84,30.81,30.83,66400.0,25.9016,25.91,25.8848,25.9016,66400.0
2012-05-23 14:00:00,30.83,30.84,30.77,30.77,105800.0,25.9016,25.91,25.8512,25.8512,105800.0
2012-05-23 14:05:00,30.77,30.79,30.75,30.78,124600.0,25.8512,25.868,25.8344,25.8596,124600.0
2012-05-23 14:10:00,30.78,30.78,30.75,30.75,89200.0,25.8596,25.8596,25.8344,25.8344,89200.0
2012-05-23 14:15:00,30.75,30.79,30.72,30.74,72000.0,25.8344,25.868,25.8092,25.826,72000.0
2012-05-23 14:20:00,30.75,30.76,30.72,30.72,37000.0,25.8344,25.8428,25.8092,25.8092,37000.0
2012-05-23 14:25:00,30.72,30.77,30.72,30.75,37600.0,25.8092,25.8512,25.8092,25.8344,37600.0
2012-05-23 14:30:00,30.75,30.79,30.73,30.75,36400.0,25.8344,25.868,25.8176,25.8344,36400.0
2012-05-23 14:35:00,30.75,30.78,30.74,30.78,48000.0,25.8344,25.8596,25.826,25.8596,48000.0
2012-05-23 14:40:00,30.78,30.84,30.75,30.81,30400.0,25.8596,25.91,25.8344,25.8848,30400.0
2012-05-23 14:45:00,30.81,30.84,30.79,30.83,66000.0,25.8848,25.91,25.868,25.9016,66000.0
2012-05-23 14:50:00,30.83,30.87,30.83,30.85,53000.0,25.9016,25.9352,25.9016,25.9184,53000.0
2012-05-23 14:55:00,30.85,30.88,30.83,30.86,31600.0,25.9184,25.9436,25.9016,25.9268,31600.0
2012-05-23 15:00:00,30.86,30.89,30.82,30.83,27800.0,25.9268,25.952,25.8932,25.9016,27800.0
2012-05-23 15:05:00,30.83,30.86,30.79,30.86,33400.0,25.9016,25.9268,25.868,25.9268,33400.0
2012-05-23 15:10:00,30.87,30.88,30.81,30.82,51600.0,25.9352,25.9436,25.8848,25.8932,51600.0
2012-05-23 15:15:00,30.82,30.87,30.81,30.86,57600.0,25.8932,25.9352,25.8848,25.9268,57600.0
2012-05-23 15:20:00,30.86,30.92,30.85,30.85,35600.0,25.9268,25.9772,25.9184,25.9184,35600.0
2012-05-23 15:25:00,30.86,30.93,30.85,30.9,48000.0,25.9268,25.9856,25.9184,25.9604,48000.0
2012-05-23 15:30:00,30.9,30.95,30.9,30.93,78800.0,25.9604,26.0024,25.9604,25.9856,78800.0
2012-05-23 15:35:00,30.93,31.0,30.93,30.99,75800.0,25.9856,26.0444,25.9856,26.036,75800.0
2012-05-23 15:40:00,30.99,31.1,30.98,31.06,157000.0,26.036,26.1285,26.0276,26.0949,157000.0
2012-05-23 15:45:00,31.06,31.08,31.01,31.03,137400.0,26.0949,26.1117,26.0528,26.0697,137400.0
2012-05-23 15:50:00,31.03,31.05,30.96,30.96,131200.0,26.0697,26.0865,26.0108,26.0108,131200.0
2012-05-23 15:55:00,30.96,31.02,30.96,31.02,147600.0,26.0108,26.0612,26.0108,26.0612,147600.0
2012-05-24 09:30:00,30.98,31.19,30.94,31.19,73000.0,26.0276,26.2041,25.994,26.2041,73000.0
2012-05-24 09:35:00,31.19,31.28,31.13,31.15,47600.0,26.2041,26.2797,26.1537,26.1705,47600.0
2012-05-24 09:40:00,31.17,31.28,31.16,31.28,36800.0,26.1873,26.2797,26.1789,26.2797,36800.0
2012-05-24 09:45:00,31.27,31.27,31.2,31.22,91400.0,26.2713,26.2713,26.2125,26.2293,91400.0
2012-05-24 09:50:00,31.2,31.21,31.11,31.14,48000.0,26.2125,26.2209,26.1369,26.1621,48000.0
2012-05-24 09:55:00,31.13,31.16,31.1,31.13,132000.0,26.1537,26.1789,26.1285,26.1537,132000.0
2012-05-24 10:00:00,31.13,31.16,31.1,31.11,70000.0,26.1537,26.1789,26.1285,26.1369,70000.0
2012-05-24 10:05:00,31.13,31.21,31.11,31.18,36200.0,26.1537,26.2209,26.1369,26.1957,36200.0
2012-05-24 10:10:00,31.19,31.2,31.16,31.18,93600.0,26.2041,26.2125,26.1789,26.1957,93600.0
2012-05-24 10:15:00,31.19,31.26,31.19,31.26,91000.0,26.2041,26.2629,26.2041,26.2629,91000.0
2012-05-24 10:20:00,31.25,31.27,31.15,31.18,80000.0,26.2545,26.2713,26.1705,26.1957,80000.0
2012-05-24 10:25:00,31.17,31.19,31.11,31.19,55000.0,26.1873,26.2041,26.1369,26.2041,55000.0
2012-05-24 10:30:00,31.18,31.28,31.15,31.25,92200.0,26.1957,26.2797,26.1705,26.2545,92200.0
2012-05-24 10:35:00,31.27,31.33,31.25,31.31,87000.0,26.2713,26.3217,26.2545,26.3049,87000.0
2012-05-24 10:40:00,31.31,31.31,31.25,31.27,30200.0,26.3049,26.3049,26.2545,26.2713,30200.0
2012-05-24 10:45:00,31.27,31.29,31.21,31.21,17800.0,26.2713,26.2881,26.2209,26.2209,17800.0
2012-05-24 10:50:00,31.24,31.25,31.14,31.18,53600.0,26.2461,26.2545,26.1621,26.1957,53600.0
2012-05-24 10:55:00,31.18,31.21,31.14,31.14,62000.0,26.1957,26.2209,26.1621,26.1621,62000.0
2012-05-24 11:00:00,31.14,31.16,31.1,31.11,28400.0,26.1621,26.1789,26.1285,26.1369,28400.0
2012-05-24 11:05:00,31.11,31.14,31.1,31.11,21800.0,26.1369,26.1621,26.1285,26.1369,21800.0
2012-05-24 11:10:00,31.11,31.19,31.11,31.18,50400.0,26.1369,26.2041,26.1369,26.1957,50400.0
2012-05-24 11:15:00,31.18,31.24,31.18,31.19,25800.0,26.1957,26.2461,26.1957,26.2041,25800.0
2012-05-24 11:20:00,31.18,31.19,31.15,31.17,33400.0,26.1957,26.2041,26.1705,26.1873,33400.0
2012-05-24 11:25:00,31.18,31.21,31.16,31.17,104800.0,26.1957,26.2209,26.1789,26.1873,104800.0
2012-05-24 11:30:00,31.17,31.18,31.1,31.11,48800.0,26.1873,26.1957,26.1285,26.1369,48800.0
2012-05-24 11:35:00,31.12,31.14,31.1,31.14,36000.0,26.1453,26.1621,26.1285,26.1621,36000.0
2012-05-24 11:40:00,31.14,31.17,31.12,31.12,42200.0,26.1621,26.1873,26.1453,26.1453,42200.0
2012-05-24 11:45:00,31.11,31.13,31.09,31.13,12800.0,26.1369,26.1537,26.1201,26.1537,12800.0
2012-05-24 11:50:00,31.14,31.18,31.14,31.17,15400.0,26.1621,26.1957,26.1621,26.1873,15400.0
2012-05-24 11:55:00,31.17,31.17,31.1,31.13,41400.0,26.1873,26.1873,26.1285,26.1537,41400.0
2012-05-24 12:00:00,31.12,31.12,31.03,31.05,19200.0,26.1453,26.1453,26.0697,26.0865,19200.0
2012-05-24 12:05:00,31.04,31.05,31.0,31.01,54800.0,26.0781,26.0865,26.0444,26.0528,54800.0
2012-05-24 12:10:00,31.01,31.05,30.93,31.0,71800.0,26.0528,26.0865,25.9856,26.0444,71800.0
2012-05-24 12:15:00,30.98,31.03,30.98,31.0,16000.0,26.0276,26.0697,26.0276,26.0444,16000.0
2012-05-24 12:20:00,31.02,31.09,30.99,31.05,151000.0,26.0612,26.1201,26.036,26.0865,151000.0
2012-05-24 12:25:00,31.04,31.07,31.03,31.03,12200.0,26.0781,26.1033,26.0697,26.0697,12200.0
2012-05-24 12:30:00,31.01,31.08,31.01,31.08,6200.0,26.0528,26.1117,26.0528,26.1117,6200.0
2012-05-24 12:35:00,31.09,31.09,31.06,31.08,17600.0,26.1201,26.1201,26.0949,26.1117,17600.0
2012-05-24 12:40:00,31.08,31.09,31.06,31.09,34400.0,26.1117,26.1201,26.0949,26.1201,34400.0
2012-05-24 12:45:00,31.08,31.11,31.07,31.1,33000.0,26.1117,26.1369,26.1033,26.1285,33000.0
2012-05-24 12:50:00,31.1,31.1,31.03,31.03,14400.0,26.1285,26.1285,26.0697,26.0697,14400.0
2012-05-24 12:55:00,31.03,31.07,31.03,31.06,5200.0,26.0697,26.1033,26.0697,26.0949,5200.0
2012-05-24 13:00:00,31.06,31.1,31.05,31.1,9600.0,26.0949,26.1285,26.0865,26.1285,9600.0
2012-05-24 13:05:00,31.11,31.11,31.09,31.1,11400.0,26.1369,26.1369,26.1201,26.1285,11400.0
2012-05-24 13:10:00,31.1,31.11,31.07,31.09,6800.0,26.1285,26.1369,26.1033,26.1201,6800.0
2012-05-24 13:15:00,31.1,31.13,31.07,31.09,25400.0,26.1285,26.1537,26.1033,26.1201,25400.0
2012-05-24 13:20:00,31.08,31.09,31.07,31.08,7200.0,26.1117,26.1201,26.1033,26.1117,7200.0
2012-05-24 13:25:00,31.08,31.1,31.0,31.03,16400.0,26.1117,26.1285,26.0444,26.0697,16400.0
2012-05-24 13:30:00,31.02,31.04,30.99,31.04,11400.0,26.0612,26.0781,26.036,26.0781,11400.0
2012-05-24 13:35:00,31.04,31.05,31.0,31.04,18400.0,26.0781,26.0865,26.0444,26.0781,18400.0
2012-05-24 13:40:00,31.05,31.09,31.04,31.06,8400.0,26.0865,26.1201,26.0781,26.0949,8400.0
2012-05-24 13:45:00,31.07,31.08,31.0,31.0,11600.0,26.1033,26.1117,26.0444,26.0444,11600.0
2012-05-24 13:50:00,31.0,31.02,30.97,30.97,35400.0,26.0444,26.0612,26.0192,26.0192,35400.0
2012-05-24 13:55:00,30.96,30.98,30.92,30.93,27400.0,26.0108,26.0276,25.9772,25.9856,27400.0
2012-05-24 14:00:00,30.93,31.02,30.93,30.99,16800.0,25.9856,26.0612,25.9856,26.036,16800.0
2012-05-24 14:05:00,30.99,31.0,30.96,30.99,59000.0,26.036,26.0444,26.0108,26.036,59000.0
2012-05-24 14:10:00,30.99,31.0,30.93,30.96,32000.0,26.036,26.0444,25.9856,26.0108,32000.0
2012-05-24 14:15:00,30.93,31.0,30.93,30.99,20000.0,25.9856,26.0444,25.9856,26.036,20000.0
2012-05-24 14:20:00,31.0,31.02,30.97,30.98,23400.0,26.0444,26.0612,26.0192,26.0276,23400.0
2012-05-24 14:25:00,30.98,31.0,30.96,31.0,7600.0,26.0276,26.0444,26.0108,26.0444,7600.0
2012-05-24 14:30:00,31.0,31.05,31.0,31.05,10800.0,26.0444,26.0865,26.0444,26.0865,10800.0
2012-05-24 14:35:00,31.04,31.06,30.97,30.97,19400.0,26.0781,26.0949,26.0192,26.0192,19400.0
2012-05-24 14:40:00,30.96,30.96,30.89,30.92,29600.0,26.0108,26.0108,25.952,25.9772,29600.0
2012-05-24 14:45:00,30.92,30.95,30.88,30.93,11800.0,25.9772,26.0024,25.9436,25.9856,11800.0
2012-05-24 14:50:00,30.94,30.95,30.91,30.93,17400.0,25.994,26.0024,25.9688,25.9856,17400.0
2012-05-24 14:55:00,30.93,30.97,30.91,30.91,17600.0,25.9856,26.0192,25.9688,25.9688,17600.0
2012-05-24 15:00:00,30.91,31.03,30.91,31.0,31000.0,25.9688,26.0697,25.9688,26.0444,31000.0
2012-05-24 15:05:00,31.0,31.0,30.95,30.95,14400.0,26.0444,26.0444,26.0024,26.0024,14400.0
2012-05-24 15:10:00,30.96,31.0,30.93,30.98,31400.0,26.0108,26.0444,25.9856,26.0276,31400.0
2012-05-24 15:15:00,30.98,31.05,30.97,31.04,72200.0,26.0276,26.0865,26.0192,26.0781,72200.0
2012-05-24 15:20:00,31.04,31.1,31.0,31.06,52000.0,26.0781,26.1285,26.0444,26.0949,52000.0
2012-05-24 15:25:00,31.06,31.17,31.06,31.14,53200.0,26.0949,26.1873,26.0949,26.1621,53200.0
2012-05-24 15:30:00,31.13,31.2,31.07,31.09,45800.0,26.1537,26.2125,26.1033,26.1201,45800.0
2012-05-24 15:35:00,31.09,31.09,31.06,31.09,24000.0,26.1201,26.1201,26.0949,26.1201,24000.0
2012-05-24 15:40:00,31.09,31.14,31.07,31.11,88800.0,26.1201,26.1621,26.1033,26.1369,88800.0
2012-05-24 15:45:00,31.11,31.2,31.11,31.17,60200.0,26.1369,26.2125,26.1369,26.1873,60200.0
2012-05-24 15:50:00,31.17,31.23,31.13,31.22,95400.0,26.1873,26.2377,26.1537,26.2293,95400.0
2012-05-24 15:55:00,31.22,31.22,31.18,31.22,150400.0,26.2293,26.2293,26.1957,26.2293,150400.0
2012-05-25 09:30:00,31.28,31.42,31.25,31.32,62000.0,26.2797,26.3973,26.2545,26.3133,62000.0
2012-05-25 09:35:00,31.29,31.43,31.26,31.27,55400.0,26.2881,26.4057,26.2629,26.2713,55400.0
2012-05-25 09:40:00,31.25,31.27,31.18,31.18,26600.0,26.2545,26.2713,26.1957,26.1957,26600.0
2012-05-25 09:45:00,31.17,31.21,31.17,31.21,24800.0,26.1873,26.2209,26.1873,26.2209,24800.0
2012-05-25 09:50:00,31.21,31.21,31.07,31.08,64600.0,26.2209,26.2209,26.1033,26.1117,64600.0
2012-05-25 09:55:00,31.1,31.18,31.09,31.18,49800.0,26.1285,26.1957,26.1201,26.1957,49800.0
2012-05-25 10:00:00,31.2,31.2,31.07,31.08,54200.0,26.2125,26.2125,26.1033,26.1117,54200.0
2012-05-25 10:05:00,31.08,31.08,30.99,31.03,36800.0,26.1117,26.1117,26.036,26.0697,36800.0
2012-05-25 10:10:00,31.04,31.08,30.99,31.01,31000.0,26.0781,26.1117,26.036,26.0528,31000.0
2012-05-25 10:15:00,31.01,31.07,30.98,31.07,18400.0,26.0528,26.1033,26.0276,26.1033,18400.0
2012-05-25 10:20:00,31.08,31.14,31.05,31.14,9000.0,26.1117,26.1621,26.0865,26.1621,9000.0
2012-05-25 10:25:00,31.14,31.15,31.1,31.13,17000.0,26.1621,26.1705,26.1285,26.1537,17000.0
2012-05-25 10:30:00,31.13,31.21,31.13,31.16,29400.0,26.1537,26.2209,26.1537,26.1789,29400.0
2012-05-25 10:35:00,31.17,31.22,31.16,31.16,102200.0,26.1873,26.2293,26.1789,26.1789,102200.0
2012-05-25 10:40:00,31.17,31.21,31.14,31.16,60800.0,26.1873,26.2209,26.1621,26.1789,60800.0
2012-05-25 10:45:00,31.16,31.17,31.14,31.17,12200.0,26.1789,26.1873,26.1621,26.1873,12200.0
2012-05-25 10:50:00,31.17,31.21,31.17,31.18,17400.0,26.1873,26.2209,26.1873,26.1957,17400.0
2012-05-25 10:55:00,31.18,31.2,31.17,31.17,12000.0,26.1957,26.2125,26.1873,26.1873,12000.0
2012-05-25 11:00:00,31.17,31.19,31.17,31.17,9200.0,26.1873,26.2041,26.1873,26.1873,9200.0
2012-05-25 11:05:00,31.18,31.21,31.17,31.21,14400.0,26.1957,26.2209,26.1873,26.2209,14400.0
2012-05-25 11:10:00,31.2,31.21,31.18,31.2,15200.0,26.2125,26.2209,26.1957,26.2125,15200.0
2012-05-25 11:15:00,31.2,31.21,31.18,31.18,17200.0,26.2125,26.2209,26.1957,26.1957,17200.0
2012-05-25 11:20:00,31.18,31.22,31.18,31.2,19400.0,26.1957,26.2293,26.1957,26.2125,19400.0
2012-05-25 11:25:00,31.2,31.21,31.18,31.19,18200.0,26.2125,26.2209,26.1957,26.2041,18200.0
2012-05-25 11:30:00,31.2,31.2,31.13,31.17,14000.0,26.2125,26.2125,26.1537,26.1873,14000.0
2012-05-25 11:35:00,31.16,31.18,31.15,31.17,15000.0,26.1789,26.1957,26.1705,26.1873,15000.0
2012-05-25 11:40:00,31.18,31.18,31.17,31.18,7200.0,26.1957,26.1957,26.1873,26.1957,7200.0
2012-05-25 11:45:00,31.18,31.2,31.18,31.2,9000.0,26.1957,26.2125,26.1957,26.2125,9000.0
2012-05-25 11:50:00,31.2,31.22,31.18,31.19,46000.0,26.2125,26.2293,26.1957,26.2041,46000.0
2012-05-25 11:55:00,31.18,31.21,31.18,31.2,11800.0,26.1957,26.2209,26.1957,26.2125,11800.0
2012-05-25 12:00:00,31.2,31.21,31.18,31.18,17400.0,26.2125,26.2209,26.1957,26.1957,17400.0
2012-05-25 12:05:00,31.18,31.21,31.18,31.2,14800.0,26.1957,26.2209,26.1957,26.2125,14800.0
2012-05-25 12:10:00,31.2,31.21,31.18,31.19,35600.0,26.2125,26.2209,26.1957,26.2041,35600.0
2012-05-25 12:15:00,31.18,31.19,31.17,31.18,13400.0,26.1957,26.2041,26.1873,26.1957,13400.0
2012-05-25 12:20:00,31.18,31.2,31.17,31.2,23200.0,26.1957,26.2125,26.1873,26.2125,23200.0
2012-05-25 12:25:00,31.2,31.22,31.18,31.19,16400.0,26.2125,26.2293,26.1957,26.2041,16400.0
2012-05-25 12:30:00,31.18,31.2,31.17,31.2,7800.0,26.1957,26.2125,26.1873,26.2125,7800.0
2012-05-25 12:35:00,31.2,31.24,31.2,31.24,7200.0,26.2125,26.2461,26.2125,26.2461,7200.0
2012-05-25 12:40:00,31.24,31.25,31.24,31.25,12800.0,26.2461,26.2545,26.2461,26.2545,12800.0
2012-05-25 12:45:00,31.25,31.25,31.24,31.25,9000.0,26.2545,26.2545,26.2461,26.2545,9000.0
2012-05-25 12:50:00,31.25,31.29,31.24,31.29,15600.0,26.2545,26.2881,26.2461,26.2881,15600.0
2012-05-25 12:55:00,31.29,31.3,31.28,31.28,6400.0,26.2881,26.2965,26.2797,26.2797,6400.0
2012-05-25 13:00:00,31.28,31.28,31.25,31.25,11000.0,26.2797,26.2797,26.2545,26.2545,11000.0
2012-05-25 13:05:00,31.26,31.27,31.25,31.27,6000.0,26.2629,26.2713,26.2545,26.2713,6000.0
2012-05-25 13:10:00,31.27,31.28,31.27,31.27,12400.0,26.2713,26.2797,26.2713,26.2713,12400.0
2012-05-25 13:15:00,31.28,31.31,31.27,31.31,12000.0,26.2797,26.3049,26.2713,26.3049,12000.0
2012-05-25 13:20:00,31.31,31.35,31.31,31.35,8600.0,26.3049,26.3385,26.3049,26.3385,8600.0
2012-05-25 13:25:00,31.36,31.37,31.35,31.36,11000.0,26.3469,26.3553,26.3385,26.3469,11000.0
2012-05-25 13:30:00,31.36,31.38,31.36,31.36,9800.0,26.3469,26.3637,26.3469,26.3469,9800.0
2012-05-25 13:35:00,31.36,31.39,31.36,31.38,17400.0,26.3469,26.3721,26.3469,26.3637,17400.0
2012-05-25 13:40:00,31.39,31.39,31.35,31.36,17800.0,26.3721,26.3721,26.3385,26.3469,17800.0
2012-05-25 13:45:00,31.36,31.36,31.34,31.34,16200.0,26.3469,26.3469,26.3301,26.3301,16200.0
2012-05-25 13:50:00,31.33,31.33,31.31,31.31,28000.0,26.3217,26.3217,26.3049,26.3049,28000.0
2012-05-25 13:55:00,31.32,31.33,31.31,31.32,7600.0,26.3133,26.3217,26.3049,26.3133,7600.0
2012-05-25 14:00:00,31.32,31.34,31.31,31.31,51800.0,26.3133,26.3301,26.3049,26.3049,51800.0
2012-05-25 14:05:00,31.3,31.3,31.28,31.28,7000.0,26.2965,26.2965,26.2797,26.2797,7000.0
2012-05-25 14:10:00,31.27,31.32,31.27,31.32,4800.0,26.2713,26.3133,26.2713,26.3133,4800.0
2012-05-25 14:15:00,31.32,31.32,31.25,31.25,8600.0,26.3133,26.3133,26.2545,26.2545,8600.0
2012-05-25 14:20:00,31.25,31.26,31.23,31.26,13400.0,26.2545,26.2629,26.2377,26.2629,13400.0
2012-05-25 14:25:00,31.26,31.3,31.24,31.29,16200.0,26.2629,26.2965,26.2461,26.2881,16200.0
2012-05-25 14:30:00,31.29,31.31,31.29,31.3,8400.0,26.2881,26.3049,26.2881,26.2965,8400.0
2012-05-25 14:35:00,31.28,31.28,31.22,31.24,41200.0,26.2797,26.2797,26.2293,26.2461,41200.0
2012-05-25 14:40:00,31.24,31.25,31.21,31.23,6200.0,26.2461,26.2545,26.2209,26.2377,6200.0
2012-05-25 14:45:00,31.24,31.25,31.18,31.22,8400.0,26.2461,26.2545,26.1957,26.2293,8400.0
2012-05-25 14:50:00,31.22,31.24,31.21,31.23,24000.0,26.2293,26.2461,26.2209,26.2377,24000.0
2012-05-25 14:55:00,31.23,31.23,31.2,31.2,10600.0,26.2377,26.2377,26.2125,26.2125,10600.0
2012-05-25 15:00:00,31.2,31.23,31.18,31.22,16400.0,26.2125,26.2377,26.1957,26.2293,16400.0
2012-05-25 15:05:00,31.21,31.23,31.21,31.22,13000.0,26.2209,26.2377,26.2209,26.2293,13000.0
2012-05-25 15:10:00,31.23,31.24,31.18,31.18,15200.0,26.2377,26.2461,26.1957,26.1957,15200.0
2012-05-25 15:15:00,31.18,31.2,31.15,31.15,11200.0,26.1957,26.2125,26.1705,26.1705,11200.0
2012-05-25 15:20:00,31.14,31.15,31.1,31.12,36800.0,26.1621,26.1705,26.1285,26.1453,36800.0
2012-05-25 15:25:00,31.12,31.18,31.12,31.18,11200.0,26.1453,26.1957,26.1453,26.1957,11200.0
2012-05-25 15:30:00,31.18,31.21,31.14,31.19,20400.0,26.1957,26.2209,26.1621,26.2041,20400.0
2012-05-25 15:35:00,31.2,31.21,31.17,31.21,26000.0,26.2125,26.2209,26.1873,26.2209,26000.0
2012-05-25 15:40:00,31.21,31.24,31.2,31.23,26600.0,26.2209,26.2461,26.2125,26.2377,26600.0
2012-05-25 15:45:00,31.23,31.25,31.19,31.24,72600.0,26.2377,26.2545,26.2041,26.2461,72600.0
2012-05-25 15:50:00,31.24,31.24,31.21,31.22,74600.0,26.2461,26.2461,26.2209,26.2293,74600.0
2012-05-25 15:55:00,31.23,31.25,31.21,31.24,91200.0,26.2377,26.2545,26.2209,26.2461,91200.0
2012-05-29 09:30:00,31.43,31.54,31.41,31.52,83000.0,26.4057,26.4981,26.3889,26.4813,83000.0
2012-05-29 09:35:00,31.5,31.72,31.5,31.69,63000.0,26.4645,26.6493,26.4645,26.6241,63000.0
2012-05-29 09:40:00,31.69,31.69,31.55,31.57,34000.0,26.6241,26.6241,26.5065,26.5233,34000.0
2012-05-29 09:45:00,31.57,31.59,31.5,31.55,153400.0,26.5233,26.5401,26.4645,26.5065,153400.0
2012-05-29 09:50:00,31.55,31.57,31.47,31.47,66000.0,26.5065,26.5233,26.4393,26.4393,66000.0
2012-05-29 09:55:00,31.48,31.52,31.38,31.38,113400.0,26.4477,26.4813,26.3637,26.3637,113400.0
2012-05-29 10:00:00,31.38,31.39,31.25,31.32,95400.0,26.3637,26.3721,26.2545,26.3133,95400.0
2012-05-29 10:05:00,31.34,31.45,31.33,31.37,82400.0,26.3301,26.4225,26.3217,26.3553,82400.0
2012-05-29 10:10:00,31.38,31.5,31.38,31.47,112600.0,26.3637,26.4645,26.3637,26.4393,112600.0
2012-05-29 10:15:00,31.47,31.53,31.43,31.49,39600.0,26.4393,26.4897,26.4057,26.4561,39600.0
2012-05-29 10:20:00,31.49,31.55,31.46,31.47,41200.0,26.4561,26.5065,26.4309,26.4393,41200.0
2012-05-29 10:25:00,31.47,31.54,31.47,31.5,31200.0,26.4393,26.4981,26.4393,26.4645,31200.0
2012-05-29 10:30:00,31.52,31.61,31.51,31.59,16800.0,26.4813,26.5569,26.4729,26.5401,16800.0
2012-05-29 10:35:00,31.6,31.61,31.52,31.52,24200.0,26.5485,26.5569,26.4813,26.4813,24200.0
2012-05-29 10:40:00,31.53,31.54,31.47,31.5,29600.0,26.4897,26.4981,26.4393,26.4645,29600.0
2012-05-29 10:45:00,31.5,31.56,31.5,31.54,17400.0,26.4645,26.5149,26.4645,26.4981,17400.0
2012-05-29 10:50:00,31.54,31.55,31.47,31.47,15400.0,26.4981,26.5065,26.4393,26.4393,15400.0
2012-05-29 10:55:00,31.47,31.49,31.4,31.4,24000.0,26.4393,26.4561,26.3805,26.3805,24000.0
2012-05-29 11:00:00,31.41,31.41,31.34,31.35,23800.0,26.3889,26.3889,26.3301,26.3385,23800.0
2012-05-29 11:05:00,31.35,31.4,31.34,31.4,13600.0,26.3385,26.3805,26.3301,26.3805,13600.0
2012-05-29 11:10:00,31.4,31.43,31.4,31.4,23800.0,26.3805,26.4057,26.3805,26.3805,23800.0
2012-05-29 11:15:00,31.39,31.44,31.39,31.44,22400.0,26.3721,26.4141,26.3721,26.4141,22400.0
2012-05-29 11:20:00,31.45,31.45,31.41,31.42,21800.0,26.4225,26.4225,26.3889,26.3973,21800.0
2012-05-29 11:25:00,31.43,31.48,31.43,31.48,19800.0,26.4057,26.4477,26.4057,26.4477,19800.0
2012-05-29 11:30:00,31.48,31.49,31.42,31.42,18200.0,26.4477,26.4561,26.3973,26.3973,18200.0
2012-05-29 11:35:00,31.43,31.44,31.36,31.38,25800.0,26.4057,26.4141,26.3469,26.3637,25800.0
2012-05-29 11:40:00,31.36,31.38,31.29,31.33,75600.0,26.3469,26.3637,26.2881,26.3217,75600.0
2012-05-29 11:45:00,31.33,31.33,31.26,31.28,135000.0,26.3217,26.3217,26.2629,26.2797,135000.0
2012-05-29 11:50:00,31.29,31.3,31.24,31.29,128000.0,26.2881,26.2965,26.2461,26.2881,128000.0
2012-05-29 11:55:00,31.29,31.31,31.28,31.29,21000.0,26.2881,26.3049,26.2797,26.2881,21000.0
2012-05-29 12:00:00,31.28,31.28,31.17,31.19,47000.0,26.2797,26.2797,26.1873,26.2041,47000.0
2012-05-29 12:05:00,31.19,31.21,31.14,31.16,41600.0,26.2041,26.2209,26.1621,26.1789,41600.0
2012-05-29 12:10:00,31.16,31.16,31.09,31.09,51600.0,26.1789,26.1789,26.1201,26.1201,51600.0
2012-05-29 12:15:00,31.1,31.15,31.09,31.14,47400.0,26.1285,26.1705,26.1201,26.1621,47400.0
2012-05-29 12:20:00,31.15,31.15,31.12,31.13,46000.0,26.1705,26.1705,26.1453,26.1537,46000.0
2012-05-29 12:25:00,31.14,31.2,31.13,31.17,28600.0,26.1621,26.2125,26.1537,26.1873,28600.0
2012-05-29 12:30:00,31.17,31.17,31.12,31.14,34400.0,26.1873,26.1873,26.1453,26.1621,34400.0
2012-05-29 12:35:00,31.15,31.18,31.14,31.16,32400.0,26.1705,26.1957,26.1621,26.1789,32400.0
2012-05-29 12:40:00,31.16,31.22,31.15,31.2,20400.0,26.1789,26.2293,26.1705,26.2125,20400.0
2012-05-29 12:45:00,31.2,31.23,31.17,31.23,18800.0,26.2125,26.2377,26.1873,26.2377,18800.0
2012-05-29 12:50:00,31.22,31.31,31.21,31.29,21800.0,26.2293,26.3049,26.2209,26.2881,21800.0
2012-05-29 12:55:00,31.29,31.29,31.18,31.18,23000.0,26.2881,26.2881,26.1957,26.1957,23000.0
2012-05-29 13:00:00,31.17,31.18,31.15,31.18,23400.0,26.1873,26.1957,26.1705,26.1957,23400.0
2012-05-29 13:05:00,31.17,31.19,31.16,31.18,15400.0,26.1873,26.2041,26.1789,26.1957,15400.0
2012-05-29 13:10:00,31.18,31.23,31.18,31.23,20600.0,26.1957,26.2377,26.1957,26.2377,20600.0
2012-05-29 13:15:00,31.23,31.25,31.2,31.21,31600.0,26.2377,26.2545,26.2125,26.2209,31600.0
2012-05-29 13:20:00,31.2,31.21,31.16,31.18,57000.0,26.2125,26.2209,26.1789,26.1957,57000.0
2012-05-29 13:25:00,31.18,31.23,31.18,31.2,17800.0,26.1957,26.2377,26.1957,26.2125,17800.0
2012-05-29 13:30:00,31.21,31.23,31.18,31.23,21000.0,26.2209,26.2377,26.1957,26.2377,21000.0
2012-05-29 13:35:00,31.23,31.26,31.23,31.24,20600.0,26.2377,26.2629,26.2377,26.2461,20600.0
2012-05-29 13:40:00,31.25,31.31,31.24,31.31,14800.0,26.2545,26.3049,26.2461,26.3049,14800.0
2012-05-29 13:45:00,31.3,31.35,31.3,31.3,25600.0,26.2965,26.3385,26.2965,26.2965,25600.0
2012-05-29 13:50:00,31.3,31.33,31.29,31.32,24000.0,26.2965,26.3217,26.2881,26.3133,24000.0
2012-05-29 13:55:00,31.33,31.37,31.33,31.36,14600.0,26.3217,26.3553,26.3217,26.3469,14600.0
2012-05-29 14:00:00,31.38,31.38,31.32,31.33,32000.0,26.3637,26.3637,26.3133,26.3217,32000.0
2012-05-29 14:05:00,31.34,31.35,31.32,31.33,17600.0,26.3301,26.3385,26.3133,26.3217,17600.0
2012-05-29 14:10:00,31.33,31.4,31.32,31.36,70400.0,26.3217,26.3805,26.3133,26.3469,70400.0
2012-05-29 14:15:00,31.38,31.43,31.37,31.41,42600.0,26.3637,26.4057,26.3553,26.3889,42600.0
2012-05-29 14:20:00,31.41,31.43,31.36,31.36,54200.0,26.3889,26.4057,26.3469,26.3469,54200.0
2012-05-29 14:25:00,31.36,31.4,31.36,31.4,28600.0,26.3469,26.3805,26.3469,26.3805,28600.0
2012-05-29 14:30:00,31.39,31.41,31.36,31.38,26000.0,26.3721,26.3889,26.3469,26.3637,26000.0
2012-05-29 14:35:00,31.37,31.38,31.32,31.33,22000.0,26.3553,26.3637,26.3133,26.3217,22000.0
2012-05-29 14:40:00,31.33,31.35,31.32,31.34,143200.0,26.3217,26.3385,26.3133,26.3301,143200.0
2012-05-29 14:45:00,31.34,31.38,31.34,31.36,27600.0,26.3301,26.3637,26.3301,26.3469,27600.0
2012-05-29 14:50:00,31.38,31.41,31.36,31.39,59200.0,26.3637,26.3889,26.3469,26.3721,59200.0
2012-05-29 14:55:00,31.39,31.43,31.39,31.42,37400.0,26.3721,26.4057,26.3721,26.3973,37400.0
2012-05-29 15:00:00,31.41,31.41,31.35,31.38,43000.0,26.3889,26.3889,26.3385,26.3637,43000.0
2012-05-29 15:05:00,31.38,31.42,31.35,31.42,31800.0,26.3637,26.3973,26.3385,26.3973,31800.0
2012-05-29 15:10:00,31.42,31.47,31.42,31.46,46800.0,26.3973,26.4393,26.3973,26.4309,46800.0
2012-05-29 15:15:00,31.46,31.47,31.44,31.46,22800.0,26.4309,26.4393,26.4141,26.4309,22800.0
2012-05-29 15:20:00,31.46,31.47,31.45,31.46,32400.0,26.4309,26.4393,26.4225,26.4309,32400.0
2012-05-29 15:25:00,31.45,31.47,31.45,31.47,36200.0,26.4225,26.4393,26.4225,26.4393,36200.0
2012-05-29 15:30:00,31.47,31.49,31.45,31.49,32000.0,26.4393,26.4561,26.4225,26.4561,32000.0
2012-05-29 15:35:00,31.48,31.5,31.47,31.48,50200.0,26.4477,26.4645,26.4393,26.4477,50200.0
2012-05-29 15:40:00,31.47,31.52,31.46,31.52,72600.0,26.4393,26.4813,26.4309,26.4813,72600.0
2012-05-29 15:45:00,31.51,31.56,31.5,31.55,68400.0,26.4729,26.5149,26.4645,26.5065,68400.0
2012-05-29 15:50:00,31.54,31.54,31.49,31.5,113200.0,26.4981,26.4981,26.4561,26.4645,113200.0
2012-05-29 15:55:00,31.5,31.5,31.46,31.48,190600.0,26.4645,26.4645,26.4309,26.4477,190600.0
2012-05-30 09:30:00,31.3,31.33,31.13,31.16,67800.0,26.2965,26.3217,26.1537,26.1789,67800.0
2012-05-30 09:35:00,31.11,31.18,31.1,31.15,68400.0,26.1369,26.1957,26.1285,26.1705,68400.0
2012-05-30 09:40:00,31.13,31.14,31.09,31.1,41200.0,26.1537,26.1621,26.1201,26.1285,41200.0
2012-05-30 09:45:00,31.09,31.17,31.08,31.14,29000.0,26.1201,26.1873,26.1117,26.1621,29000.0
2012-05-30 09:50:00,31.13,31.2,31.1,31.2,49200.0,26.1537,26.2125,26.1285,26.2125,49200.0
2012-05-30 09:55:00,31.18,31.22,31.15,31.2,20200.0,26.1957,26.2293,26.1705,26.2125,20200.0
2012-05-30 10:00:00,31.17,31.21,31.11,31.14,46200.0,26.1873,26.2209,26.1369,26.1621,46200.0
2012-05-30 10:05:00,31.14,31.2,31.13,31.18,57200.0,26.1621,26.2125,26.1537,26.1957,57200.0
2012-05-30 10:10:00,31.18,31.18,31.13,31.18,47200.0,26.1957,26.1957,26.1537,26.1957,47200.0
2012-05-30 10:15:00,31.17,31.23,31.14,31.17,79400.0,26.1873,26.2377,26.1621,26.1873,79400.0
2012-05-30 10:20:00,31.16,31.2,31.14,31.18,46400.0,26.1789,26.2125,26.1621,26.1957,46400.0
2012-05-30 10:25:00,31.2,31.2,31.14,31.15,108200.0,26.2125,26.2125,26.1621,26.1705,108200.0
2012-05-30 10:30:00,31.15,31.19,31.15,31.18,47200.0,26.1705,26.2041,26.1705,26.1957,47200.0
2012-05-30 10:35:00,31.18,31.18,31.11,31.14,50800.0,26.1957,26.1957,26.1369,26.1621,50800.0
2012-05-30 10:40:00,31.14,31.16,31.11,31.13,44200.0,26.1621,26.1789,26.1369,26.1537,44200.0
2012-05-30 10:45:00,31.13,31.17,31.13,31.16,22200.0,26.1537,26.1873,26.1537,26.1789,22200.0
2012-05-30 10:50:00,31.16,31.22,31.16,31.22,26800.0,26.1789,26.2293,26.1789,26.2293,26800.0
2012-05-30 10:55:00,31.22,31.23,31.2,31.22,53000.0,26.2293,26.2377,26.2125,26.2293,53000.0
2012-05-30 11:00:00,31.21,31.23,31.18,31.23,19000.0,26.2209,26.2377,26.1957,26.2377,19000.0
2012-05-30 11:05:00,31.23,31.32,31.23,31.32,49400.0,26.2377,26.3133,26.2377,26.3133,49400.0
2012-05-30 11:10:00,31.31,31.36,31.3,31.36,40800.0,26.3049,26.3469,26.2965,26.3469,40800.0
2012-05-30 11:15:00,31.37,31.38,31.35,31.36,12600.0,26.3553,26.3637,26.3385,26.3469,12600.0
2012-05-30 11:20:00,31.36,31.36,31.3,31.32,18800.0,26.3469,26.3469,26.2965,26.3133,18800.0
2012-05-30 11:25:00,31.32,31.38,31.31,31.36,50000.0,26.3133,26.3637,26.3049,26.3469,50000.0
2012-05-30 11:30:00,31.36,31.37,31.28,31.3,24000.0,26.3469,26.3553,26.2797,26.2965,24000.0
2012-05-30 11:35:00,31.31,31.42,31.31,31.41,29000.0,26.3049,26.3973,26.3049,26.3889,29000.0
2012-05-30 11:40:00,31.42,31.45,31.4,31.42,63000.0,26.3973,26.4225,26.3805,26.3973,63000.0
2012-05-30 11:45:00,31.42,31.42,31.38,31.38,29200.0,26.3973,26.3973,26.3637,26.3637,29200.0
2012-05-30 11:50:00,31.38,31.4,31.36,31.36,15000.0,26.3637,26.3805,26.3469,26.3469,15000.0
2012-05-30 11:55:00,31.37,31.39,31.35,31.35,17400.0,26.3553,26.3721,26.3385,26.3385,17400.0
2012-05-30 12:00:00,31.35,31.38,31.25,31.25,28800.0,26.3385,26.3637,26.2545,26.2545,28800.0
2012-05-30 12:05:00,31.25,31.31,31.25,31.31,12800.0,26.2545,26.3049,26.2545,26.3049,12800.0
2012-05-30 12:10:00,31.32,31.32,31.27,31.27,60200.0,26.3133,26.3133,26.2713,26.2713,60200.0
2012-05-30 12:15:00,31.27,31.28,31.24,31.25,34400.0,26.2713,26.2797,26.2461,26.2545,34400.0
2012-05-30 12:20:00,31.25,31.28,31.24,31.27,23000.0,26.2545,26.2797,26.2461,26.2713,23000.0
2012-05-30 12:25:00,31.28,31.28,31.23,31.25,23600.0,26.2797,26.2797,26.2377,26.2545,23600.0
2012-05-30 12:30:00,31.24,31.27,31.24,31.25,11200.0,26.2461,26.2713,26.2461,26.2545,11200.0
2012-05-30 12:35:00,31.27,31.29,31.25,31.27,27200.0,26.2713,26.2881,26.2545,26.2713,27200.0
2012-05-30 12:40:00,31.27,31.29,31.25,31.29,6000.0,26.2713,26.2881,26.2545,26.2881,6000.0
2012-05-30 12:45:00,31.3,31.31,31.27,31.27,28600.0,26.2965,26.3049,26.2713,26.2713,28600.0
2012-05-30 12:50:00,31.27,31.3,31.27,31.29,19000.0,26.2713,26.2965,26.2713,26.2881,19000.0
2012-05-30 12:55:00,31.27,31.31,31.27,31.29,27000.0,26.2713,26.3049,26.2713,26.2881,27000.0
2012-05-30 13:00:00,31.29,31.31,31.25,31.25,56400.0,26.2881,26.3049,26.2545,26.2545,56400.0
2012-05-30 13:05:00,31.25,31.28,31.24,31.24,19800.0,26.2545,26.2797,26.2461,26.2461,19800.0
2012-05-30 13:10:00,31.24,31.24,31.22,31.23,21600.0,26.2461,26.2461,26.2293,26.2377,21600.0
2012-05-30 13:15:00,31.22,31.24,31.21,31.23,17200.0,26.2293,26.2461,26.2209,26.2377,17200.0
2012-05-30 13:20:00,31.23,31.26,31.23,31.26,10400.0,26.2377,26.2629,26.2377,26.2629,10400.0
2012-05-30 13:25:00,31.26,31.27,31.25,31.25,31400.0,26.2629,26.2713,26.2545,26.2545,31400.0
2012-05-30 13:30:00,31.25,31.31,31.23,31.3,52400.0,26.2545,26.3049,26.2377,26.2965,52400.0
2012-05-30 13:35:00,31.3,31.3,31.26,31.27,36200.0,26.2965,26.2965,26.2629,26.2713,36200.0
2012-05-30 13:40:00,31.27,31.27,31.23,31.27,22800.0,26.2713,26.2713,26.2377,26.2713,22800.0
2012-05-30 13:45:00,31.28,31.3,31.25,31.27,44400.0,26.2797,26.2965,26.2545,26.2713,44400.0
2012-05-30 13:50:00,31.27,31.31,31.25,31.31,18800.0,26.2713,26.3049,26.2545,26.3049,18800.0
2012-05-30 13:55:00,31.3,31.31,31.27,31.28,30400.0,26.2965,26.3049,26.2713,26.2797,30400.0
2012-05-30 14:00:00,31.3,31.33,31.3,31.31,29600.0,26.2965,26.3217,26.2965,26.3049,29600.0
2012-05-30 14:05:00,31.31,31.31,31.26,31.27,22600.0,26.3049,26.3049,26.2629,26.2713,22600.0
2012-05-30 14:10:00,31.27,31.27,31.24,31.25,14400.0,26.2713,26.2713,26.2461,26.2545,14400.0
2012-05-30 14:15:00,31.26,31.3,31.26,31.28,29800.0,26.2629,26.2965,26.2629,26.2797,29800.0
2012-05-30 14:20:00,31.28,31.3,31.25,31.25,37000.0,26.2797,26.2965,26.2545,26.2545,37000.0
2012-05-30 14:25:00,31.25,31.27,31.24,31.26,18200.0,26.2545,26.2713,26.2461,26.2629,18200.0
2012-05-30 14:30:00,31.27,31.28,31.24,31.27,32200.0,26.2713,26.2797,26.2461,26.2713,32200.0
2012-05-30 14:35:00,31.27,31.27,31.25,31.26,23000.0,26.2713,26.2713,26.2545,26.2629,23000.0
2012-05-30 14:40:00,31.26,31.27,31.24,31.27,21200.0,26.2629,26.2713,26.2461,26.2713,21200.0
2012-05-30 14:45:00,31.27,31.29,31.25,31.25,36400.0,26.2713,26.2881,26.2545,26.2545,36400.0
2012-05-30 14:50:00,31.25,31.25,31.23,31.25,29000.0,26.2545,26.2545,26.2377,26.2545,29000.0
2012-05-30 14:55:00,31.25,31.26,31.22,31.23,47000.0,26.2545,26.2629,26.2293,26.2377,47000.0
2012-05-30 15:00:00,31.22,31.24,31.21,31.21,55600.0,26.2293,26.2461,26.2209,26.2209,55600.0
2012-05-30 15:05:00,31.2,31.23,31.18,31.23,33400.0,26.2125,26.2377,26.1957,26.2377,33400.0
2012-05-30 15:10:00,31.23,31.23,31.15,31.18,45200.0,26.2377,26.2377,26.1705,26.1957,45200.0
2012-05-30 15:15:00,31.15,31.22,31.13,31.22,28200.0,26.1705,26.2293,26.1537,26.2293,28200.0
2012-05-30 15:20:00,31.22,31.26,31.2,31.26,54600.0,26.2293,26.2629,26.2125,26.2629,54600.0
2012-05-30 15:25:00,31.27,31.27,31.24,31.25,146000.0,26.2713,26.2713,26.2461,26.2545,146000.0
2012-05-30 15:30:00,31.25,31.25,31.2,31.25,56200.0,26.2545,26.2545,26.2125,26.2545,56200.0
2012-05-30 15:35:00,31.25,31.26,31.23,31.26,43200.0,26.2545,26.2629,26.2377,26.2629,43200.0
2012-05-30 15:40:00,31.27,31.27,31.21,31.23,62600.0,26.2713,26.2713,26.2209,26.2377,62600.0
2012-05-30 15:45:00,31.23,31.25,31.22,31.24,64800.0,26.2377,26.2545,26.2293,26.2461,64800.0
2012-05-30 15:50:00,31.25,31.29,31.25,31.25,140600.0,26.2545,26.2881,26.2545,26.2545,140600.0
2012-05-30 15:55:00,31.25,31.31,31.24,31.26,355200.0,26.2545,26.3049,26.2461,26.2629,355200.0
2012-05-31 09:30:00,31.21,31.34,31.14,31.29,143200.0,26.2209,26.3301,26.1621,26.2881,143200.0
2012-05-31 09:35:00,31.3,31.36,31.27,31.27,187000.0,26.2965,26.3469,26.2713,26.2713,187000.0
2012-05-31 09:40:00,31.27,31.29,31.18,31.22,92000.0,26.2713,26.2881,26.1957,26.2293,92000.0
2012-05-31 09:45:00,31.21,31.29,31.17,31.17,140800.0,26.2209,26.2881,26.1873,26.1873,140800.0
2012-05-31 09:50:00,31.16,31.2,31.08,31.12,54200.0,26.1789,26.2125,26.1117,26.1453,54200.0
2012-05-31 09:55:00,31.12,31.17,31.1,31.16,92200.0,26.1453,26.1873,26.1285,26.1789,92200.0
2012-05-31 10:00:00,31.15,31.45,31.15,31.39,302000.0,26.1705,26.4225,26.1705,26.3721,302000.0
2012-05-31 10:05:00,31.4,31.49,31.35,31.35,119800.0,26.3805,26.4561,26.3385,26.3385,119800.0
2012-05-31 10:10:00,31.35,31.35,31.16,31.18,197600.0,26.3385,26.3385,26.1789,26.1957,197600.0
2012-05-31 10:15:00,31.2,31.28,31.18,31.26,78200.0,26.2125,26.2797,26.1957,26.2629,78200.0
2012-05-31 10:20:00,31.28,31.28,31.17,31.17,72200.0,26.2797,26.2797,26.1873,26.1873,72200.0
2012-05-31 10:25:00,31.17,31.33,31.17,31.33,51200.0,26.1873,26.3217,26.1873,26.3217,51200.0
2012-05-31 10:30:00,31.33,31.43,31.31,31.43,80000.0,26.3217,26.4057,26.3049,26.4057,80000.0
2012-05-31 10:35:00,31.43,31.55,31.43,31.51,100000.0,26.4057,26.5065,26.4057,26.4729,100000.0
2012-05-31 10:40:00,31.51,31.51,31.4,31.42,66400.0,26.4729,26.4729,26.3805,26.3973,66400.0
2012-05-31 10:45:00,31.42,31.47,31.41,31.45,49600.0,26.3973,26.4393,26.3889,26.4225,49600.0
2012-05-31 10:50:00,31.43,31.44,31.38,31.39,33400.0,26.4057,26.4141,26.3637,26.3721,33400.0
2012-05-31 10:55:00,31.38,31.47,31.38,31.46,30800.0,26.3637,26.4393,26.3637,26.4309,30800.0
2012-05-31 11:00:00,31.47,31.47,31.4,31.41,56200.0,26.4393,26.4393,26.3805,26.3889,56200.0
2012-05-31 11:05:00,31.41,31.43,31.41,31.43,56800.0,26.3889,26.4057,26.3889,26.4057,56800.0
2012-05-31 11:10:00,31.43,31.43,31.36,31.36,39200.0,26.4057,26.4057,26.3469,26.3469,39200.0
2012-05-31 11:15:00,31.35,31.39,31.35,31.38,56800.0,26.3385,26.3721,26.3385,26.3637,56800.0
2012-05-31 11:20:00,31.39,31.43,31.37,31.43,61000.0,26.3721,26.4057,26.3553,26.4057,61000.0
2012-05-31 11:25:00,31.43,31.45,31.42,31.43,33400.0,26.4057,26.4225,26.3973,26.4057,33400.0
2012-05-31 11:30:00,31.43,31.53,31.43,31.53,40800.0,26.4057,26.4897,26.4057,26.4897,40800.0
2012-05-31 11:35:00,31.54,31.56,31.5,31.55,133000.0,26.4981,26.5149,26.4645,26.5065,133000.0
2012-05-31 11:40:00,31.55,31.55,31.5,31.5,77200.0,26.5065,26.5065,26.4645,26.4645,77200.0
2012-05-31 11:45:00,31.5,31.51,31.5,31.5,53400.0,26.4645,26.4729,26.4645,26.4645,53400.0
2012-05-31 11:50:00,31.5,31.53,31.5,31.53,27400.0,26.4645,26.4897,26.4645,26.4897,27400.0
2012-05-31 11:55:00,31.53,31.53,31.5,31.52,25200.0,26.4897,26.4897,26.4645,26.4813,25200.0
2012-05-31 12:00:00,31.52,31.56,31.5,31.53,30200.0,26.4813,26.5149,26.4645,26.4897,30200.0
2012-05-31 12:05:00,31.53,31.56,31.52,31.56,13400.0,26.4897,26.5149,26.4813,26.5149,13400.0
2012-05-31 12:10:00,31.56,31.57,31.52,31.56,36000.0,26.5149,26.5233,26.4813,26.5149,36000.0
2012-05-31 12:15:00,31.57,31.57,31.54,31.57,19200.0,26.5233,26.5233,26.4981,26.5233,19200.0
2012-05-31 12:20:00,31.57,31.67,31.57,31.67,77200.0,26.5233,26.6073,26.5233,26.6073,77200.0
2012-05-31 12:25:00,31.67,31.77,31.66,31.71,199800.0,26.6073,26.6914,26.5989,26.6409,199800.0
2012-05-31 12:30:00,31.71,31.73,31.68,31.69,84200.0,26.6409,26.6578,26.6157,26.6241,84200.0
2012-05-31 12:35:00,31.7,31.72,31.61,31.62,55800.0,26.6325,26.6493,26.5569,26.5653,55800.0
2012-05-31 12:40:00,31.61,31.63,31.61,31.61,27400.0,26.5569,26.5737,26.5569,26.5569,27400.0
2012-05-31 12:45:00,31.61,31.61,31.55,31.61,31800.0,26.5569,26.5569,26.5065,26.5569,31800.0
2012-05-31 12:50:00,31.61,31.64,31.58,31.58,38200.0,26.5569,26.5821,26.5317,26.5317,38200.0
2012-05-31 12:55:00,31.58,31.61,31.58,31.6,17600.0,26.5317,26.5569,26.5317,26.5485,17600.0
2012-05-31 13:00:00,31.6,31.68,31.6,31.65,26600.0,26.5485,26.6157,26.5485,26.5905,26600.0
2012-05-31 13:05:00,31.65,31.74,31.63,31.68,34800.0,26.5905,26.6662,26.5737,26.6157,34800.0
2012-05-31 13:10:00,31.69,31.75,31.68,31.75,53400.0,26.6241,26.6746,26.6157,26.6746,53400.0
2012-05-31 13:15:00,31.76,31.77,31.71,31.74,28800.0,26.683,26.6914,26.6409,26.6662,28800.0
2012-05-31 13:20:00,31.74,31.76,31.73,31.74,69800.0,26.6662,26.683,26.6578,26.6662,69800.0
2012-05-31 13:25:00,31.73,31.74,31.72,31.73,39800.0,26.6578,26.6662,26.6493,26.6578,39800.0
2012-05-31 13:30:00,31.73,31.74,31.7,31.7,31800.0,26.6578,26.6662,26.6325,26.6325,31800.0
2012-05-31 13:35:00,31.7,31.7,31.61,31.61,31600.0,26.6325,26.6325,26.5569,26.5569,31600.0
2012-05-31 13:40:00,31.6,31.62,31.56,31.61,29400.0,26.5485,26.5653,26.5149,26.5569,29400.0
2012-05-31 13:45:00,31.61,31.61,31.53,31.54,25800.0,26.5569,26.5569,26.4897,26.4981,25800.0
2012-05-31 13:50:00,31.54,31.55,31.52,31.52,43800.0,26.4981,26.5065,26.4813,26.4813,43800.0
2012-05-31 13:55:00,31.52,31.56,31.5,31.55,27400.0,26.4813,26.5149,26.4645,26.5065,27400.0
2012-05-31 14:00:00,31.56,31.59,31.55,31.58,49400.0,26.5149,26.5401,26.5065,26.5317,49400.0
2012-05-31 14:05:00,31.58,31.64,31.58,31.64,26800.0,26.5317,26.5821,26.5317,26.5821,26800.0
2012-05-31 14:10:00,31.64,31.7,31.64,31.64,34000.0,26.5821,26.6325,26.5821,26.5821,34000.0
2012-05-31 14:15:00,31.64,31.67,31.63,31.63,32800.0,26.5821,26.6073,26.5737,26.5737,32800.0
2012-05-31 14:20:00,31.63,31.64,31.6,31.61,61600.0,26.5737,26.5821,26.5485,26.5569,61600.0
2012-05-31 14:25:00,31.61,31.64,31.61,31.61,46600.0,26.5569,26.5821,26.5569,26.5569,46600.0
2012-05-31 14:30:00,31.6,31.65,31.6,31.61,82600.0,26.5485,26.5905,26.5485,26.5569,82600.0
2012-05-31 14:35:00,31.62,31.65,31.61,31.65,19400.0,26.5653,26.5905,26.5569,26.5905,19400.0
2012-05-31 14:40:00,31.65,31.7,31.64,31.68,53600.0,26.5905,26.6325,26.5821,26.6157,53600.0
2012-05-31 14:45:00,31.68,31.72,31.61,31.62,41400.0,26.6157,26.6493,26.5569,26.5653,41400.0
2012-05-31 14:50:00,31.62,31.64,31.6,31.62,57200.0,26.5653,26.5821,26.5485,26.5653,57200.0
2012-05-31 14:55:00,31.62,31.68,31.6,31.66,35400.0,26.5653,26.6157,26.5485,26.5989,35400.0
2012-05-31 15:00:00,31.67,31.67,31.61,31.61,92800.0,26.6073,26.6073,26.5569,26.5569,92800.0
2012-05-31 15:05:00,31.61,31.67,31.61,31.67,33200.0,26.5569,26.6073,26.5569,26.6073,33200.0
2012-05-31 15:10:00,31.67,31.71,31.67,31.7,31000.0,26.6073,26.6409,26.6073,26.6325,31000.0
2012-05-31 15:15:00,31.71,31.75,31.7,31.74,31800.0,26.6409,26.6746,26.6325,26.6662,31800.0
2012-05-31 15:20:00,31.74,31.75,31.7,31.74,45200.0,26.6662,26.6746,26.6325,26.6662,45200.0
2012-05-31 15:25:00,31.74,31.83,31.74,31.83,44800.0,26.6662,26.7418,26.6662,26.7418,44800.0
2012-05-31 15:30:00,31.82,31.82,31.78,31.79,121600.0,26.7334,26.7334,26.6998,26.7082,121600.0
2012-05-31 15:35:00,31.79,31.84,31.77,31.84,97600.0,26.7082,26.7502,26.6914,26.7502,97600.0
2012-05-31 15:40:00,31.84,31.85,31.79,31.79,92000.0,26.7502,26.7586,26.7082,26.7082,92000.0
2012-05-31 15:45:00,31.8,31.8,31.73,31.74,115400.0,26.7166,26.7166,26.6578,26.6662,115400.0
2012-05-31 15:50:00,31.73,31.74,31.65,31.66,268200.0,26.6578,26.6662,26.5905,26.5989,268200.0
2012-05-31 15:55:00,31.66,31.68,31.61,31.61,371600.0,26.5989,26.6157,26.5569,26.5569,371600.0
2012-06-01 09:30:00,31.28,31.37,31.09,31.29,110400.0,26.3394,26.4152,26.1794,26.3478,110400.0
2012-06-01 09:35:00,31.28,31.34,31.2,31.26,38800.0,26.3394,26.3899,26.2721,26.3226,38800.0
2012-06-01 09:40:00,31.29,31.33,31.25,31.27,57000.0,26.3478,26.3815,26.3142,26.331,57000.0
2012-06-01 09:45:00,31.25,31.27,31.17,31.21,49200.0,26.3142,26.331,26.2468,26.2805,49200.0
2012-06-01 09:50:00,31.21,31.24,31.1,31.11,36000.0,26.2805,26.3057,26.1879,26.1963,36000.0
2012-06-01 09:55:00,31.11,31.2,31.03,31.14,53000.0,26.1963,26.2721,26.1289,26.2215,53000.0
2012-06-01 10:00:00,31.14,31.27,31.12,31.19,40400.0,26.2215,26.331,26.2047,26.2636,40400.0
2012-06-01 10:05:00,31.2,31.21,31.12,31.21,56800.0,26.2721,26.2805,26.2047,26.2805,56800.0
2012-06-01 10:10:00,31.2,31.22,31.12,31.14,76400.0,26.2721,26.2889,26.2047,26.2215,76400.0
2012-06-01 10:15:00,31.14,31.15,31.02,31.02,67200.0,26.2215,26.23,26.1205,26.1205,67200.0
2012-06-01 10:20:00,31.03,31.04,30.96,31.04,71200.0,26.1289,26.1373,26.07,26.1373,71200.0
2012-06-01 10:25:00,31.03,31.04,30.97,31.0,78200.0,26.1289,26.1373,26.0784,26.1036,78200.0
2012-06-01 10:30:00,31.0,31.04,30.96,31.04,36000.0,26.1036,26.1373,26.07,26.1373,36000.0
2012-06-01 10:35:00,31.04,31.08,31.03,31.08,46000.0,26.1373,26.171,26.1289,26.171,46000.0
2012-06-01 10:40:00,31.08,31.09,31.06,31.08,36800.0,26.171,26.1794,26.1542,26.171,36800.0
2012-06-01 10:45:00,31.09,31.16,31.06,31.15,47000.0,26.1794,26.2384,26.1542,26.23,47000.0
2012-06-01 10:50:00,31.15,31.15,31.09,31.1,23600.0,26.23,26.23,26.1794,26.1879,23600.0
2012-06-01 10:55:00,31.1,31.16,31.09,31.11,34000.0,26.1879,26.2384,26.1794,26.1963,34000.0
2012-06-01 11:00:00,31.1,31.1,31.06,31.06,19000.0,26.1879,26.1879,26.1542,26.1542,19000.0
2012-06-01 11:05:00,31.06,31.06,30.96,30.96,44400.0,26.1542,26.1542,26.07,26.07,44400.0
2012-06-01 11:10:00,30.95,30.97,30.93,30.95,33800.0,26.0615,26.0784,26.0447,26.0615,33800.0
2012-06-01 11:15:00,30.94,30.98,30.92,30.95,37200.0,26.0531,26.0868,26.0363,26.0615,37200.0
2012-06-01 11:20:00,30.95,30.97,30.92,30.96,42200.0,26.0615,26.0784,26.0363,26.07,42200.0
2012-06-01 11:25:00,30.97,30.99,30.95,30.95,128400.0,26.0784,26.0952,26.0615,26.0615,128400.0
2012-06-01 11:30:00,30.95,30.95,30.79,30.8,89400.0,26.0615,26.0615,25.9268,25.9352,89400.0
2012-06-01 11:35:00,30.79,30.83,30.77,30.78,37000.0,25.9268,25.9605,25.91,25.9184,37000.0
2012-06-01 11:40:00,30.78,30.8,30.75,30.75,49400.0,25.9184,25.9352,25.8931,25.8931,49400.0
2012-06-01 11:45:00,30.75,30.76,30.71,30.73,30600.0,25.8931,25.9016,25.8595,25.8763,30600.0
2012-06-01 11:50:00,30.73,30.75,30.68,30.71,31800.0,25.8763,25.8931,25.8342,25.8595,31800.0
2012-06-01 11:55:00,30.7,30.76,30.7,30.75,25000.0,25.851,25.9016,25.851,25.8931,25000.0
2012-06-01 12:00:00,30.75,30.75,30.64,30.68,77400.0,25.8931,25.8931,25.8005,25.8342,77400.0
2012-06-01 12:05:00,30.68,30.74,30.68,30.71,46600.0,25.8342,25.8847,25.8342,25.8595,46600.0
2012-06-01 12:10:00,30.71,30.8,30.71,30.79,41400.0,25.8595,25.9352,25.8595,25.9268,41400.0
2012-06-01 12:15:00,30.79,30.83,30.78,30.79,43200.0,25.9268,25.9605,25.9184,25.9268,43200.0
2012-06-01 12:20:00,30.78,30.8,30.75,30.79,87800.0,25.9184,25.9352,25.8931,25.9268,87800.0
2012-06-01 12:25:00,30.8,30.83,30.79,30.83,51600.0,25.9352,25.9605,25.9268,25.9605,51600.0
2012-06-01 12:30:00,30.83,30.88,30.82,30.86,55000.0,25.9605,26.0026,25.9521,25.9858,55000.0
2012-06-01 12:35:00,30.86,30.87,30.81,30.83,47200.0,25.9858,25.9942,25.9437,25.9605,47200.0
2012-06-01 12:40:00,30.83,30.85,30.79,30.79,32800.0,25.9605,25.9773,25.9268,25.9268,32800.0
2012-06-01 12:45:00,30.79,30.8,30.78,30.8,25800.0,25.9268,25.9352,25.9184,25.9352,25800.0
2012-06-01 12:50:00,30.79,30.83,30.79,30.81,43200.0,25.9268,25.9605,25.9268,25.9437,43200.0
2012-06-01 12:55:00,30.81,30.81,30.78,30.78,51800.0,25.9437,25.9437,25.9184,25.9184,51800.0
2012-06-01 13:00:00,30.78,30.8,30.76,30.76,58800.0,25.9184,25.9352,25.9016,25.9016,58800.0
2012-06-01 13:05:00,30.76,30.78,30.73,30.74,61400.0,25.9016,25.9184,25.8763,25.8847,61400.0
2012-06-01 13:10:00,30.74,30.77,30.73,30.75,34800.0,25.8847,25.91,25.8763,25.8931,34800.0
2012-06-01 13:15:00,30.76,30.76,30.73,30.74,34400.0,25.9016,25.9016,25.8763,25.8847,34400.0
2012-06-01 13:20:00,30.72,30.73,30.68,30.7,20600.0,25.8679,25.8763,25.8342,25.851,20600.0
2012-06-01 13:25:00,30.7,30.73,30.67,30.68,28400.0,25.851,25.8763,25.8258,25.8342,28400.0
2012-06-01 13:30:00,30.68,30.68,30.62,30.62,57800.0,25.8342,25.8342,25.7837,25.7837,57800.0
2012-06-01 13:35:00,30.63,30.64,30.57,30.59,31800.0,25.7921,25.8005,25.7416,25.7584,31800.0
2012-06-01 13:40:00,30.57,30.62,30.56,30.61,33400.0,25.7416,25.7837,25.7331,25.7752,33400.0
2012-06-01 13:45:00,30.62,30.64,30.61,30.61,22200.0,25.7837,25.8005,25.7752,25.7752,22200.0
2012-06-01 13:50:00,30.61,30.62,30.57,30.6,25400.0,25.7752,25.7837,25.7416,25.7668,25400.0
2012-06-01 13:55:00,30.61,30.65,30.6,30.65,28000.0,25.7752,25.8089,25.7668,25.8089,28000.0
2012-06-01 14:00:00,30.66,30.67,30.61,30.62,25800.0,25.8173,25.8258,25.7752,25.7837,25800.0
2012-06-01 14:05:00,30.62,30.67,30.6,30.67,28000.0,25.7837,25.8258,25.7668,25.8258,28000.0
2012-06-01 14:10:00,30.67,30.68,30.64,30.64,20600.0,25.8258,25.8342,25.8005,25.8005,20600.0
2012-06-01 14:15:00,30.64,30.7,30.64,30.68,25000.0,25.8005,25.851,25.8005,25.8342,25000.0
2012-06-01 14:20:00,30.68,30.78,30.67,30.78,46600.0,25.8342,25.9184,25.8258,25.9184,46600.0
2012-06-01 14:25:00,30.79,30.8,30.75,30.75,29200.0,25.9268,25.9352,25.8931,25.8931,29200.0
2012-06-01 14:30:00,30.76,30.83,30.75,30.83,21400.0,25.9016,25.9605,25.8931,25.9605,21400.0
2012-06-01 14:35:00,30.83,30.87,30.81,30.87,32200.0,25.9605,25.9942,25.9437,25.9942,32200.0
2012-06-01 14:40:00,30.86,30.86,30.79,30.83,65400.0,25.9858,25.9858,25.9268,25.9605,65400.0
2012-06-01 14:45:00,30.83,30.83,30.8,30.8,34000.0,25.9605,25.9605,25.9352,25.9352,34000.0
2012-06-01 14:50:00,30.81,30.82,30.8,30.8,41400.0,25.9437,25.9521,25.9352,25.9352,41400.0
2012-06-01 14:55:00,30.8,30.82,30.76,30.78,54200.0,25.9352,25.9521,25.9016,25.9184,54200.0
2012-06-01 15:00:00,30.77,30.81,30.76,30.79,95200.0,25.91,25.9437,25.9016,25.9268,95200.0
2012-06-01 15:05:00,30.78,30.85,30.77,30.85,44000.0,25.9184,25.9773,25.91,25.9773,44000.0
2012-06-01 15:10:00,30.85,30.88,30.81,30.81,65800.0,25.9773,26.0026,25.9437,25.9437,65800.0
2012-06-01 15:15:00,30.81,30.84,30.75,30.75,69800.0,25.9437,25.9689,25.8931,25.8931,69800.0
2012-06-01 15:20:00,30.76,30.8,30.76,30.79,57800.0,25.9016,25.9352,25.9016,25.9268,57800.0
2012-06-01 15:25:00,30.78,30.81,30.74,30.78,78600.0,25.9184,25.9437,25.8847,25.9184,78600.0
2012-06-01 15:30:00,30.77,30.83,30.7,30.78,83800.0,25.91,25.9605,25.851,25.9184,83800.0
2012-06-01 15:35:00,30.78,30.8,30.75,30.77,60200.0,25.9184,25.9352,25.8931,25.91,60200.0
2012-06-01 15:40:00,30.75,30.86,30.75,30.86,165000.0,25.8931,25.9858,25.8931,25.9858,165000.0
2012-06-01 15:45:00,30.86,30.91,30.84,30.88,114400.0,25.9858,26.0279,25.9689,26.0026,114400.0
2012-06-01 15:50:00,30.86,30.88,30.85,30.86,191200.0,25.9858,26.0026,25.9773,25.9858,191200.0
2012-06-01 15:55:00,30.86,30.87,30.79,30.79,228800.0,25.9858,25.9942,25.9268,25.9268,228800.0
2012-06-04 09:30:00,30.74,31.11,30.73,31.08,121400.0,25.8847,26.1963,25.8763,26.171,121400.0
2012-06-04 09:35:00,31.06,31.11,30.88,30.92,54000.0,26.1542,26.1963,26.0026,26.0363,54000.0
2012-06-04 09:40:00,30.92,30.93,30.84,30.84,36200.0,26.0363,26.0447,25.9689,25.9689,36200.0
2012-06-04 09:45:00,30.84,30.84,30.68,30.69,68600.0,25.9689,25.9689,25.8342,25.8426,68600.0
2012-06-04 09:50:00,30.7,30.75,30.67,30.67,42400.0,25.851,25.8931,25.8258,25.8258,42400.0
2012-06-04 09:55:00,30.68,30.68,30.61,30.68,31600.0,25.8342,25.8342,25.7752,25.8342,31600.0
2012-06-04 10:00:00,30.68,30.68,30.55,30.6,73600.0,25.8342,25.8342,25.7247,25.7668,73600.0
2012-06-04 10:05:00,30.6,30.6,30.55,30.58,35600.0,25.7668,25.7668,25.7247,25.75,35600.0
2012-06-04 10:10:00,30.61,30.78,30.61,30.77,52600.0,25.7752,25.9184,25.7752,25.91,52600.0
2012-06-04 10:15:00,30.77,30.92,30.75,30.88,77400.0,25.91,26.0363,25.8931,26.0026,77400.0
2012-06-04 10:20:00,30.9,30.95,30.86,30.86,52200.0,26.0194,26.0615,25.9858,25.9858,52200.0
2012-06-04 10:25:00,30.87,30.92,30.83,30.84,29200.0,25.9942,26.0363,25.9605,25.9689,29200.0
2012-06-04 10:30:00,30.84,30.85,30.74,30.84,46200.0,25.9689,25.9773,25.8847,25.9689,46200.0
2012-06-04 10:35:00,30.82,30.86,30.79,30.81,28200.0,25.9521,25.9858,25.9268,25.9437,28200.0
2012-06-04 10:40:00,30.8,30.88,30.8,30.81,114400.0,25.9352,26.0026,25.9352,25.9437,114400.0
2012-06-04 10:45:00,30.79,30.86,30.76,30.83,67400.0,25.9268,25.9858,25.9016,25.9605,67400.0
2012-06-04 10:50:00,30.83,30.9,30.83,30.86,24400.0,25.9605,26.0194,25.9605,25.9858,24400.0
2012-06-04 10:55:00,30.86,30.99,30.86,30.88,39400.0,25.9858,26.0952,25.9858,26.0026,39400.0
2012-06-04 11:00:00,30.87,30.89,30.85,30.85,15600.0,25.9942,26.011,25.9773,25.9773,15600.0
2012-06-04 11:05:00,30.85,30.87,30.79,30.81,17200.0,25.9773,25.9942,25.9268,25.9437,17200.0
2012-06-04 11:10:00,30.8,30.83,30.75,30.77,16600.0,25.9352,25.9605,25.8931,25.91,16600.0
2012-06-04 11:15:00,30.8,30.8,30.73,30.73,20000.0,25.9352,25.9352,25.8763,25.8763,20000.0
2012-06-04 11:20:00,30.73,30.77,30.73,30.77,18600.0,25.8763,25.91,25.8763,25.91,18600.0
2012-06-04 11:25:00,30.78,30.8,30.75,30.75,71400.0,25.9184,25.9352,25.8931,25.8931,71400.0
2012-06-04 11:30:00,30.75,30.8,30.75,30.8,18200.0,25.8931,25.9352,25.8931,25.9352,18200.0
2012-06-04 11:35:00,30.79,30.82,30.77,30.82,15800.0,25.9268,25.9521,25.91,25.9521,15800.0
2012-06-04 11:40:00,30.81,30.82,30.75,30.77,22000.0,25.9437,25.9521,25.8931,25.91,22000.0
2012-06-04 11:45:00,30.77,30.8,30.75,30.8,25200.0,25.91,25.9352,25.8931,25.9352,25200.0
2012-06-04 11:50:00,30.78,30.79,30.74,30.77,36000.0,25.9184,25.9268,25.8847,25.91,36000.0
2012-06-04 11:55:00,30.77,30.82,30.77,30.78,13800.0,25.91,25.9521,25.91,25.9184,13800.0
2012-06-04 12:00:00,30.77,30.79,30.75,30.75,19400.0,25.91,25.9268,25.8931,25.8931,19400.0
2012-06-04 12:05:00,30.75,30.8,30.74,30.76,24800.0,25.8931,25.9352,25.8847,25.9016,24800.0
2012-06-04 12:10:00,30.75,30.75,30.69,30.71,30800.0,25.8931,25.8931,25.8426,25.8595,30800.0
2012-06-04 12:15:00,30.7,30.71,30.65,30.68,10800.0,25.851,25.8595,25.8089,25.8342,10800.0
2012-06-04 12:20:00,30.67,30.71,30.67,30.67,23200.0,25.8258,25.8595,25.8258,25.8258,23200.0
2012-06-04 12:25:00,30.67,30.71,30.65,30.66,28400.0,25.8258,25.8595,25.8089,25.8173,28400.0
2012-06-04 12:30:00,30.66,30.68,30.65,30.68,19200.0,25.8173,25.8342,25.8089,25.8342,19200.0
2012-06-04 12:35:00,30.68,30.73,30.68,30.72,14400.0,25.8342,25.8763,25.8342,25.8679,14400.0
2012-06-04 12:40:00,30.72,30.75,30.71,30.72,15200.0,25.8679,25.8931,25.8595,25.8679,15200.0
2012-06-04 12:45:00,30.72,30.74,30.68,30.68,18600.0,25.8679,25.8847,25.8342,25.8342,18600.0
2012-06-04 12:50:00,30.68,30.69,30.66,30.68,9600.0,25.8342,25.8426,25.8173,25.8342,9600.0
2012-06-04 12:55:00,30.68,30.74,30.68,30.73,19000.0,25.8342,25.8847,25.8342,25.8763,19000.0
2012-06-04 13:00:00,30.73,30.79,30.73,30.78,27600.0,25.8763,25.9268,25.8763,25.9184,27600.0
2012-06-04 13:05:00,30.78,30.78,30.74,30.74,23200.0,25.9184,25.9184,25.8847,25.8847,23200.0
2012-06-04 13:10:00,30.74,30.77,30.72,30.75,70200.0,25.8847,25.91,25.8679,25.8931,70200.0
2012-06-04 13:15:00,30.75,30.78,30.7,30.7,28000.0,25.8931,25.9184,25.851,25.851,28000.0
2012-06-04 13:20:00,30.68,30.72,30.66,30.69,18400.0,25.8342,25.8679,25.8173,25.8426,18400.0
2012-06-04 13:25:00,30.68,30.73,30.66,30.73,18200.0,25.8342,25.8763,25.8173,25.8763,18200.0
2012-06-04 13:30:00,30.73,30.75,30.72,30.75,17800.0,25.8763,25.8931,25.8679,25.8931,17800.0
2012-06-04 13:35:00,30.75,30.86,30.75,30.85,22800.0,25.8931,25.9858,25.8931,25.9773,22800.0
2012-06-04 13:40:00,30.84,30.84,30.79,30.8,16200.0,25.9689,25.9689,25.9268,25.9352,16200.0
2012-06-04 13:45:00,30.8,30.8,30.72,30.72,14600.0,25.9352,25.9352,25.8679,25.8679,14600.0
2012-06-04 13:50:00,30.72,30.76,30.68,30.71,19000.0,25.8679,25.9016,25.8342,25.8595,19000.0
2012-06-04 13:55:00,30.71,30.74,30.67,30.73,16800.0,25.8595,25.8847,25.8258,25.8763,16800.0
2012-06-04 14:00:00,30.74,30.78,30.72,30.78,28400.0,25.8847,25.9184,25.8679,25.9184,28400.0
2012-06-04 14:05:00,30.78,30.78,30.72,30.72,47400.0,25.9184,25.9184,25.8679,25.8679,47400.0
2012-06-04 14:10:00,30.73,30.75,30.71,30.73,35400.0,25.8763,25.8931,25.8595,25.8763,35400.0
2012-06-04 14:15:00,30.73,30.78,30.71,30.76,64200.0,25.8763,25.9184,25.8595,25.9016,64200.0
2012-06-04 14:20:00,30.76,30.79,30.74,30.79,14600.0,25.9016,25.9268,25.8847,25.9268,14600.0
2012-06-04 14:25:00,30.79,30.83,30.77,30.82,36400.0,25.9268,25.9605,25.91,25.9521,36400.0
2012-06-04 14:30:00,30.82,30.92,30.78,30.92,77400.0,25.9521,26.0363,25.9184,26.0363,77400.0
2012-06-04 14:35:00,30.92,31.0,30.92,30.96,64200.0,26.0363,26.1036,26.0363,26.07,64200.0
2012-06-04 14:40:00,30.97,30.99,30.93,30.93,19600.0,26.0784,26.0952,26.0447,26.0447,19600.0
2012-06-04 14:45:00,30.95,30.95,30.91,30.93,20800.0,26.0615,26.0615,26.0279,26.0447,20800.0
2012-06-04 14:50:00,30.93,30.95,30.91,30.95,21800.0,26.0447,26.0615,26.0279,26.0615,21800.0
2012-06-04 14:55:00,30.95,30.95,30.88,30.89,16800.0,26.0615,26.0615,26.0026,26.011,16800.0
2012-06-04 15:00:00,30.88,30.9,30.86,30.9,35400.0,26.0026,26.0194,25.9858,26.0194,35400.0
2012-06-04 15:05:00,30.91,30.92,30.89,30.9,26800.0,26.0279,26.0363,26.011,26.0194,26800.0
2012-06-04 15:10:00,30.89,30.89,30.83,30.85,23600.0,26.011,26.011,25.9605,25.9773,23600.0
2012-06-04 15:15:00,30.85,30.88,30.79,30.86,41600.0,25.9773,26.0026,25.9268,25.9858,41600.0
2012-06-04 15:20:00,30.86,30.86,30.82,30.85,30200.0,25.9858,25.9858,25.9521,25.9773,30200.0
2012-06-04 15:25:00,30.85,30.93,30.8,30.9,78800.0,25.9773,26.0447,25.9352,26.0194,78800.0
2012-06-04 15:30:00,30.89,30.89,30.83,30.85,85800.0,26.011,26.011,25.9605,25.9773,85800.0
2012-06-04 15:35:00,30.85,30.86,30.81,30.86,40400.0,25.9773,25.9858,25.9437,25.9858,40400.0
2012-06-04 15:40:00,30.86,30.9,30.85,30.89,59800.0,25.9858,26.0194,25.9773,26.011,59800.0
2012-06-04 15:45:00,30.9,30.95,30.89,30.95,55800.0,26.0194,26.0615,26.011,26.0615,55800.0
2012-06-04 15:50:00,30.95,31.0,30.95,30.98,111600.0,26.0615,26.1036,26.0615,26.0868,111600.0
2012-06-04 15:55:00,30.98,31.0,30.96,30.98,162600.0,26.0868,26.1036,26.07,26.0868,162600.0
2012-06-05 09:30:00,30.9,30.98,30.8,30.81,41600.0,26.0194,26.0868,25.9352,25.9437,41600.0
2012-06-05 09:35:00,30.85,30.93,30.76,30.79,33200.0,25.9773,26.0447,25.9016,25.9268,33200.0
2012-06-05 09:40:00,30.77,30.86,30.71,30.84,31800.0,25.91,25.9858,25.8595,25.9689,31800.0
2012-06-05 09:45:00,30.86,30.92,30.79,30.8,28400.0,25.9858,26.0363,25.9268,25.9352,28400.0
2012-06-05 09:50:00,30.79,30.82,30.75,30.78,32400.0,25.9268,25.9521,25.8931,25.9184,32400.0
2012-06-05 09:55:00,30.79,30.81,30.73,30.73,33400.0,25.9268,25.9437,25.8763,25.8763,33400.0
2012-06-05 10:00:00,30.75,30.9,30.73,30.83,38000.0,25.8931,26.0194,25.8763,25.9605,38000.0
2012-06-05 10:05:00,30.82,30.93,30.82,30.88,24000.0,25.9521,26.0447,25.9521,26.0026,24000.0
2012-06-05 10:10:00,30.89,30.91,30.88,30.89,39200.0,26.011,26.0279,26.0026,26.011,39200.0
2012-06-05 10:15:00,30.9,30.93,30.88,30.89,35000.0,26.0194,26.0447,26.0026,26.011,35000.0
2012-06-05 10:20:00,30.88,30.97,30.88,30.96,24600.0,26.0026,26.0784,26.0026,26.07,24600.0
2012-06-05 10:25:00,30.97,30.99,30.93,30.93,37400.0,26.0784,26.0952,26.0447,26.0447,37400.0
2012-06-05 10:30:00,30.94,30.96,30.93,30.93,25200.0,26.0531,26.07,26.0447,26.0447,25200.0
2012-06-05 10:35:00,30.94,30.97,30.91,30.95,57000.0,26.0531,26.0784,26.0279,26.0615,57000.0
2012-06-05 10:40:00,30.95,30.95,30.88,30.91,22400.0,26.0615,26.0615,26.0026,26.0279,22400.0
2012-06-05 10:45:00,30.91,30.91,30.83,30.85,54200.0,26.0279,26.0279,25.9605,25.9773,54200.0
2012-06-05 10:50:00,30.84,30.85,30.79,30.83,61000.0,25.9689,25.9773,25.9268,25.9605,61000.0
2012-06-05 10:55:00,30.82,30.84,30.71,30.75,51000.0,25.9521,25.9689,25.8595,25.8931,51000.0
2012-06-05 11:00:00,30.74,30.78,30.72,30.77,18600.0,25.8847,25.9184,25.8679,25.91,18600.0
2012-06-05 11:05:00,30.76,30.83,30.76,30.83,39400.0,25.9016,25.9605,25.9016,25.9605,39400.0
2012-06-05 11:10:00,30.84,30.89,30.83,30.88,36400.0,25.9689,26.011,25.9605,26.0026,36400.0
2012-06-05 11:15:00,30.88,30.95,30.88,30.95,50800.0,26.0026,26.0615,26.0026,26.0615,50800.0
2012-06-05 11:20:00,30.96,30.96,30.93,30.95,34400.0,26.07,26.07,26.0447,26.0615,34400.0
2012-06-05 11:25:00,30.95,30.98,30.94,30.95,29400.0,26.0615,26.0868,26.0531,26.0615,29400.0
2012-06-05 11:30:00,30.96,30.97,30.93,30.94,28400.0,26.07,26.0784,26.0447,26.0531,28400.0
2012-06-05 11:35:00,30.95,30.99,30.86,30.86,79400.0,26.0615,26.0952,25.9858,25.9858,79400.0
2012-06-05 11:40:00,30.86,30.91,30.86,30.89,70600.0,25.9858,26.0279,25.9858,26.011,70600.0
2012-06-05 11:45:00,30.9,30.93,30.88,30.9,24600.0,26.0194,26.0447,26.0026,26.0194,24600.0
2012-06-05 11:50:00,30.91,30.93,30.89,30.89,45200.0,26.0279,26.0447,26.011,26.011,45200.0
2012-06-05 11:55:00,30.89,30.9,30.79,30.81,57000.0,26.011,26.0194,25.9268,25.9437,57000.0
2012-06-05 12:00:00,30.81,30.91,30.81,30.9,45400.0,25.9437,26.0279,25.9437,26.0194,45400.0
2012-06-05 12:05:00,30.89,30.97,30.89,30.97,43800.0,26.011,26.0784,26.011,26.0784,43800.0
2012-06-05 12:10:00,30.97,30.97,30.93,30.93,23800.0,26.0784,26.0784,26.0447,26.0447,23800.0
2012-06-05 12:15:00,30.93,30.94,30.9,30.93,19200.0,26.0447,26.0531,26.0194,26.0447,19200.0
2012-06-05 12:20:00,30.93,30.96,30.91,30.94,13400.0,26.0447,26.07,26.0279,26.0531,13400.0
2012-06-05 12:25:00,30.93,30.95,30.92,30.94,23000.0,26.0447,26.0615,26.0363,26.0531,23000.0
2012-06-05 12:30:00,30.94,31.03,30.94,31.01,88200.0,26.0531,26.1289,26.0531,26.1121,88200.0
2012-06-05 12:35:00,31.0,31.01,30.93,30.95,25400.0,26.1036,26.1121,26.0447,26.0615,25400.0
2012-06-05 12:40:00,30.95,30.96,30.93,30.93,13800.0,26.0615,26.07,26.0447,26.0447,13800.0
2012-06-05 12:45:00,30.94,30.94,30.9,30.9,9800.0,26.0531,26.0531,26.0194,26.0194,9800.0
2012-06-05 12:50:00,30.91,30.95,30.9,30.91,16600.0,26.0279,26.0615,26.0194,26.0279,16600.0
2012-06-05 12:55:00,30.92,30.97,30.92,30.96,18000.0,26.0363,26.0784,26.0363,26.07,18000.0
2012-06-05 13:00:00,30.95,30.98,30.93,30.97,12000.0,26.0615,26.0868,26.0447,26.0784,12000.0
2012-06-05 13:05:00,30.98,30.98,30.93,30.93,10400.0,26.0868,26.0868,26.0447,26.0447,10400.0
2012-06-05 13:10:00,30.93,30.95,30.93,30.95,3400.0,26.0447,26.0615,26.0447,26.0615,3400.0
2012-06-05 13:15:00,30.95,30.97,30.92,30.94,35800.0,26.0615,26.0784,26.0363,26.0531,35800.0
2012-06-05 13:20:00,30.95,31.0,30.94,30.98,14600.0,26.0615,26.1036,26.0531,26.0868,14600.0
2012-06-05 13:25:00,30.99,31.03,30.98,31.03,31200.0,26.0952,26.1289,26.0868,26.1289,31200.0
2012-06-05 13:30:00,31.02,31.08,31.02,31.06,36400.0,26.1205,26.171,26.1205,26.1542,36400.0
2012-06-05 13:35:00,31.05,31.09,31.05,31.07,11600.0,26.1458,26.1794,26.1458,26.1626,11600.0
2012-06-05 13:40:00,31.06,31.09,31.04,31.09,16000.0,26.1542,26.1794,26.1373,26.1794,16000.0
2012-06-05 13:45:00,31.1,31.13,31.09,31.11,67200.0,26.1879,26.2131,26.1794,26.1963,67200.0
2012-06-05 13:50:00,31.11,31.16,31.11,31.11,65000.0,26.1963,26.2384,26.1963,26.1963,65000.0
2012-06-05 13:55:00,31.11,31.16,31.11,31.16,24200.0,26.1963,26.2384,26.1963,26.2384,24200.0
2012-06-05 14:00:00,31.16,31.16,31.11,31.13,61600.0,26.2384,26.2384,26.1963,26.2131,61600.0
2012-06-05 14:05:00,31.11,31.17,31.11,31.16,100600.0,26.1963,26.2468,26.1963,26.2384,100600.0
2012-06-05 14:10:00,31.14,31.16,31.11,31.15,20600.0,26.2215,26.2384,26.1963,26.23,20600.0
2012-06-05 14:15:00,31.15,31.17,31.13,31.16,20200.0,26.23,26.2468,26.2131,26.2384,20200.0
2012-06-05 14:20:00,31.15,31.15,31.12,31.13,15000.0,26.23,26.23,26.2047,26.2131,15000.0
2012-06-05 14:25:00,31.14,31.15,31.1,31.15,25000.0,26.2215,26.23,26.1879,26.23,25000.0
2012-06-05 14:30:00,31.15,31.16,31.13,31.16,19200.0,26.23,26.2384,26.2131,26.2384,19200.0
2012-06-05 14:35:00,31.16,31.16,31.09,31.09,20400.0,26.2384,26.2384,26.1794,26.1794,20400.0
2012-06-05 14:40:00,31.1,31.13,31.09,31.09,19200.0,26.1879,26.2131,26.1794,26.1794,19200.0
2012-06-05 14:45:00,31.09,31.1,31.08,31.09,15200.0,26.1794,26.1879,26.171,26.1794,15200.0
2012-06-05 14:50:00,31.09,31.1,31.08,31.1,17200.0,26.1794,26.1879,26.171,26.1879,17200.0
2012-06-05 14:55:00,31.09,31.1,31.07,31.1,19000.0,26.1794,26.1879,26.1626,26.1879,19000.0
2012-06-05 15:00:00,31.1,31.14,31.1,31.14,28000.0,26.1879,26.2215,26.1879,26.2215,28000.0
2012-06-05 15:05:00,31.14,31.14,31.08,31.08,24200.0,26.2215,26.2215,26.171,26.171,24200.0
2012-06-05 15:10:00,31.09,31.11,31.04,31.06,28800.0,26.1794,26.1963,26.1373,26.1542,28800.0
2012-06-05 15:15:00,31.06,31.1,31.05,31.1,16000.0,26.1542,26.1879,26.1458,26.1879,16000.0
2012-06-05 15:20:00,31.1,31.13,31.1,31.11,15400.0,26.1879,26.2131,26.1879,26.1963,15400.0
2012-06-05 15:25:00,31.11,31.13,31.1,31.11,25400.0,26.1963,26.2131,26.1879,26.1963,25400.0
2012-06-05 15:30:00,31.11,31.16,31.1,31.15,46200.0,26.1963,26.2384,26.1879,26.23,46200.0
2012-06-05 15:35:00,31.15,31.18,31.13,31.18,41000.0,26.23,26.2552,26.2131,26.2552,41000.0
2012-06-05 15:40:00,31.18,31.19,31.15,31.16,34200.0,26.2552,26.2636,26.23,26.2384,34200.0
2012-06-05 15:45:00,31.16,31.22,31.13,31.21,95200.0,26.2384,26.2889,26.2131,26.2805,95200.0
2012-06-05 15:50:00,31.2,31.25,31.18,31.23,121200.0,26.2721,26.3142,26.2552,26.2973,121200.0
2012-06-05 15:55:00,31.22,31.23,31.15,31.17,173600.0,26.2889,26.2973,26.23,26.2468,173600.0
2012-06-06 09:30:00,31.26,31.4,31.25,31.3,65600.0,26.3226,26.4405,26.3142,26.3563,65600.0
2012-06-06 09:35:00,31.3,31.35,31.25,31.32,29000.0,26.3563,26.3984,26.3142,26.3731,29000.0
2012-06-06 09:40:00,31.33,31.45,31.31,31.43,66000.0,26.3815,26.4826,26.3647,26.4657,66000.0
2012-06-06 09:45:00,31.44,31.48,31.41,31.41,46200.0,26.4742,26.5078,26.4489,26.4489,46200.0
2012-06-06 09:50:00,31.41,31.47,31.38,31.45,22800.0,26.4489,26.4994,26.4236,26.4826,22800.0
2012-06-06 09:55:00,31.45,31.49,31.39,31.41,40800.0,26.4826,26.5163,26.432,26.4489,40800.0
2012-06-06 10:00:00,31.42,31.45,31.4,31.4,29000.0,26.4573,26.4826,26.4405,26.4405,29000.0
2012-06-06 10:05:00,31.4,31.49,31.4,31.49,52600.0,26.4405,26.5163,26.4405,26.5163,52600.0
2012-06-06 10:10:00,31.49,31.52,31.46,31.51,47800.0,26.5163,26.5415,26.491,26.5331,47800.0
2012-06-06 10:15:00,31.52,31.54,31.5,31.54,15200.0,26.5415,26.5584,26.5247,26.5584,15200.0
2012-06-06 10:20:00,31.52,31.53,31.46,31.46,24000.0,26.5415,26.5499,26.491,26.491,24000.0
2012-06-06 10:25:00,31.46,31.47,31.41,31.42,33600.0,26.491,26.4994,26.4489,26.4573,33600.0
2012-06-06 10:30:00,31.42,31.48,31.42,31.48,20400.0,26.4573,26.5078,26.4573,26.5078,20400.0
2012-06-06 10:35:00,31.48,31.51,31.46,31.49,34800.0,26.5078,26.5331,26.491,26.5163,34800.0
2012-06-06 10:40:00,31.49,31.5,31.45,31.47,51600.0,26.5163,26.5247,26.4826,26.4994,51600.0
2012-06-06 10:45:00,31.48,31.51,31.48,31.49,27000.0,26.5078,26.5331,26.5078,26.5163,27000.0
2012-06-06 10:50:00,31.5,31.56,31.49,31.55,14600.0,26.5247,26.5752,26.5163,26.5668,14600.0
2012-06-06 10:55:00,31.56,31.58,31.55,31.58,16400.0,26.5752,26.592,26.5668,26.592,16400.0
2012-06-06 11:00:00,31.59,31.6,31.53,31.55,28000.0,26.6005,26.6089,26.5499,26.5668,28000.0
2012-06-06 11:05:00,31.53,31.53,31.48,31.48,34600.0,26.5499,26.5499,26.5078,26.5078,34600.0
2012-06-06 11:10:00,31.49,31.5,31.47,31.5,28000.0,26.5163,26.5247,26.4994,26.5247,28000.0
2012-06-06 11:15:00,31.49,31.53,31.49,31.51,35200.0,26.5163,26.5499,26.5163,26.5331,35200.0
2012-06-06 11:20:00,31.5,31.52,31.5,31.51,17600.0,26.5247,26.5415,26.5247,26.5331,17600.0
2012-06-06 11:25:00,31.51,31.52,31.5,31.52,17600.0,26.5331,26.5415,26.5247,26.5415,17600.0
2012-06-06 11:30:00,31.5,31.52,31.5,31.52,29000.0,26.5247,26.5415,26.5247,26.5415,29000.0
2012-06-06 11:35:00,31.52,31.58,31.5,31.58,40600.0,26.5415,26.592,26.5247,26.592,40600.0
2012-06-06 11:40:00,31.58,31.63,31.58,31.63,42400.0,26.592,26.6341,26.592,26.6341,42400.0
2012-06-06 11:45:00,31.62,31.63,31.61,31.63,10400.0,26.6257,26.6341,26.6173,26.6341,10400.0
2012-06-06 11:50:00,31.64,31.64,31.6,31.6,12600.0,26.6426,26.6426,26.6089,26.6089,12600.0
2012-06-06 11:55:00,31.6,31.62,31.6,31.61,14000.0,26.6089,26.6257,26.6089,26.6173,14000.0
2012-06-06 12:00:00,31.62,31.62,31.6,31.61,10400.0,26.6257,26.6257,26.6089,26.6173,10400.0
2012-06-06 12:05:00,31.6,31.6,31.59,31.6,12000.0,26.6089,26.6089,26.6005,26.6089,12000.0
2012-06-06 12:10:00,31.6,31.63,31.59,31.6,14200.0,26.6089,26.6341,26.6005,26.6089,14200.0
2012-06-06 12:15:00,31.61,31.61,31.6,31.61,6800.0,26.6173,26.6173,26.6089,26.6173,6800.0
2012-06-06 12:20:00,31.6,31.61,31.59,31.6,13600.0,26.6089,26.6173,26.6005,26.6089,13600.0
2012-06-06 12:25:00,31.59,31.6,31.58,31.59,7400.0,26.6005,26.6089,26.592,26.6005,7400.0
2012-06-06 12:30:00,31.59,31.61,31.59,31.61,4600.0,26.6005,26.6173,26.6005,26.6173,4600.0
2012-06-06 12:35:00,31.61,31.63,31.61,31.61,18800.0,26.6173,26.6341,26.6173,26.6173,18800.0
2012-06-06 12:40:00,31.61,31.64,31.61,31.63,95400.0,26.6173,26.6426,26.6173,26.6341,95400.0
2012-06-06 12:45:00,31.64,31.64,31.63,31.64,14200.0,26.6426,26.6426,26.6341,26.6426,14200.0
2012-06-06 12:50:00,31.64,31.64,31.62,31.63,12200.0,26.6426,26.6426,26.6257,26.6341,12200.0
2012-06-06 12:55:00,31.62,31.63,31.6,31.61,24000.0,26.6257,26.6341,26.6089,26.6173,24000.0
2012-06-06 13:00:00,31.6,31.61,31.59,31.6,13000.0,26.6089,26.6173,26.6005,26.6089,13000.0
2012-06-06 13:05:00,31.6,31.61,31.59,31.6,21400.0,26.6089,26.6173,26.6005,26.6089,21400.0
2012-06-06 13:10:00,31.6,31.61,31.59,31.61,12800.0,26.6089,26.6173,26.6005,26.6173,12800.0
2012-06-06 13:15:00,31.61,31.61,31.6,31.61,50200.0,26.6173,26.6173,26.6089,26.6173,50200.0
2012-06-06 13:20:00,31.61,31.68,31.6,31.67,19200.0,26.6173,26.6762,26.6089,26.6678,19200.0
2012-06-06 13:25:00,31.67,31.7,31.66,31.7,29400.0,26.6678,26.6931,26.6594,26.6931,29400.0
2012-06-06 13:30:00,31.71,31.71,31.68,31.68,17400.0,26.7015,26.7015,26.6762,26.6762,17400.0
2012-06-06 13:35:00,31.69,31.69,31.67,31.68,73600.0,26.6847,26.6847,26.6678,26.6762,73600.0
2012-06-06 13:40:00,31.68,31.68,31.65,31.66,25200.0,26.6762,26.6762,26.651,26.6594,25200.0
2012-06-06 13:45:00,31.66,31.67,31.64,31.65,14600.0,26.6594,26.6678,26.6426,26.651,14600.0
2012-06-06 13:50:00,31.65,31.68,31.63,31.68,50400.0,26.651,26.6762,26.6341,26.6762,50400.0
2012-06-06 13:55:00,31.68,31.68,31.67,31.68,30200.0,26.6762,26.6762,26.6678,26.6762,30200.0
2012-06-06 14:00:00,31.68,31.71,31.67,31.68,40800.0,26.6762,26.7015,26.6678,26.6762,40800.0
2012-06-06 14:05:00,31.68,31.71,31.68,31.69,31200.0,26.6762,26.7015,26.6762,26.6847,31200.0
2012-06-06 14:10:00,31.69,31.7,31.67,31.67,26800.0,26.6847,26.6931,26.6678,26.6678,26800.0
2012-06-06 14:15:00,31.67,31.72,31.65,31.72,44600.0,26.6678,26.7099,26.651,26.7099,44600.0
2012-06-06 14:20:00,31.71,31.71,31.67,31.69,25200.0,26.7015,26.7015,26.6678,26.6847,25200.0
2012-06-06 14:25:00,31.68,31.72,31.68,31.72,23000.0,26.6762,26.7099,26.6762,26.7099,23000.0
2012-06-06 14:30:00,31.71,31.75,31.71,31.73,51000.0,26.7015,26.7352,26.7015,26.7183,51000.0
2012-06-06 14:35:00,31.74,31.76,31.74,31.75,33200.0,26.7268,26.7436,26.7268,26.7352,33200.0
2012-06-06 14:40:00,31.75,31.77,31.75,31.76,19400.0,26.7352,26.752,26.7352,26.7436,19400.0
2012-06-06 14:45:00,31.77,31.78,31.75,31.76,34800.0,26.752,26.7604,26.7352,26.7436,34800.0
2012-06-06 14:50:00,31.77,31.77,31.73,31.74,24200.0,26.752,26.752,26.7183,26.7268,24200.0
2012-06-06 14:55:00,31.75,31.78,31.73,31.75,51600.0,26.7352,26.7604,26.7183,26.7352,51600.0
2012-06-06 15:00:00,31.75,31.75,31.73,31.75,24400.0,26.7352,26.7352,26.7183,26.7352,24400.0
2012-06-06 15:05:00,31.75,31.75,31.72,31.75,22400.0,26.7352,26.7352,26.7099,26.7352,22400.0
2012-06-06 15:10:00,31.74,31.77,31.73,31.75,32200.0,26.7268,26.752,26.7183,26.7352,32200.0
2012-06-06 15:15:00,31.75,31.75,31.69,31.71,36800.0,26.7352,26.7352,26.6847,26.7015,36800.0
2012-06-06 15:20:00,31.7,31.73,31.68,31.73,41600.0,26.6931,26.7183,26.6762,26.7183,41600.0
2012-06-06 15:25:00,31.73,31.75,31.72,31.73,27800.0,26.7183,26.7352,26.7099,26.7183,27800.0
2012-06-06 15:30:00,31.73,31.75,31.73,31.73,49400.0,26.7183,26.7352,26.7183,26.7183,49400.0
2012-06-06 15:35:00,31.73,31.76,31.73,31.75,59400.0,26.7183,26.7436,26.7183,26.7352,59400.0
2012-06-06 15:40:00,31.74,31.83,31.74,31.83,51400.0,26.7268,26.8026,26.7268,26.8026,51400.0
2012-06-06 15:45:00,31.82,31.89,31.81,31.85,94400.0,26.7941,26.8531,26.7857,26.8194,94400.0
2012-06-06 15:50:00,31.85,31.9,31.83,31.9,96000.0,26.8194,26.8615,26.8026,26.8615,96000.0
2012-06-06 15:55:00,31.89,31.92,31.84,31.88,177400.0,26.8531,26.8783,26.811,26.8447,177400.0
2012-06-07 09:30:00,32.24,32.25,31.95,31.95,97200.0,27.1478,27.1562,26.9036,26.9036,97200.0
2012-06-07 09:35:00,31.93,32.01,31.9,31.9,62000.0,26.8868,26.9541,26.8615,26.8615,62000.0
2012-06-07 09:40:00,31.91,31.99,31.9,31.99,107800.0,26.8699,26.9373,26.8615,26.9373,107800.0
2012-06-07 09:45:00,32.01,32.01,31.9,31.95,77200.0,26.9541,26.9541,26.8615,26.9036,77200.0
2012-06-07 09:50:00,31.95,31.95,31.91,31.93,81000.0,26.9036,26.9036,26.8699,26.8868,81000.0
2012-06-07 09:55:00,31.93,31.97,31.85,31.86,74800.0,26.8868,26.9204,26.8194,26.8278,74800.0
2012-06-07 10:00:00,31.85,31.86,31.7,31.74,80000.0,26.8194,26.8278,26.6931,26.7268,80000.0
2012-06-07 10:05:00,31.74,31.75,31.64,31.67,94200.0,26.7268,26.7352,26.6426,26.6678,94200.0
2012-06-07 10:10:00,31.67,31.72,31.63,31.72,47600.0,26.6678,26.7099,26.6341,26.7099,47600.0
2012-06-07 10:15:00,31.72,31.73,31.65,31.66,45800.0,26.7099,26.7183,26.651,26.6594,45800.0
2012-06-07 10:20:00,31.67,31.74,31.65,31.72,62200.0,26.6678,26.7268,26.651,26.7099,62200.0
2012-06-07 10:25:00,31.73,31.79,31.72,31.75,37600.0,26.7183,26.7689,26.7099,26.7352,37600.0
2012-06-07 10:30:00,31.76,31.76,31.7,31.7,29600.0,26.7436,26.7436,26.6931,26.6931,29600.0
2012-06-07 10:35:00,31.71,31.71,31.59,31.59,52000.0,26.7015,26.7015,26.6005,26.6005,52000.0
2012-06-07 10:40:00,31.6,31.65,31.58,31.62,35200.0,26.6089,26.651,26.592,26.6257,35200.0
2012-06-07 10:45:00,31.63,31.63,31.54,31.57,59400.0,26.6341,26.6341,26.5584,26.5836,59400.0
2012-06-07 10:50:00,31.57,31.59,31.53,31.59,108800.0,26.5836,26.6005,26.5499,26.6005,108800.0
2012-06-07 10:55:00,31.59,31.63,31.57,31.63,72600.0,26.6005,26.6341,26.5836,26.6341,72600.0
2012-06-07 11:00:00,31.63,31.68,31.63,31.68,92400.0,26.6341,26.6762,26.6341,26.6762,92400.0
2012-06-07 11:05:00,31.68,31.68,31.57,31.6,54400.0,26.6762,26.6762,26.5836,26.6089,54400.0
2012-06-07 11:10:00,31.6,31.6,31.51,31.55,39000.0,26.6089,26.6089,26.5331,26.5668,39000.0
2012-06-07 11:15:00,31.55,31.6,31.53,31.56,26800.0,26.5668,26.6089,26.5499,26.5752,26800.0
2012-06-07 11:20:00,31.57,31.63,31.56,31.61,25000.0,26.5836,26.6341,26.5752,26.6173,25000.0
2012-06-07 11:25:00,31.61,31.65,31.6,31.6,24600.0,26.6173,26.651,26.6089,26.6089,24600.0
2012-06-07 11:30:00,31.59,31.62,31.55,31.62,30800.0,26.6005,26.6257,26.5668,26.6257,30800.0
2012-06-07 11:35:00,31.61,31.68,31.61,31.68,26000.0,26.6173,26.6762,26.6173,26.6762,26000.0
2012-06-07 11:40:00,31.68,31.68,31.64,31.66,36000.0,26.6762,26.6762,26.6426,26.6594,36000.0
2012-06-07 11:45:00,31.66,31.68,31.64,31.67,21000.0,26.6594,26.6762,26.6426,26.6678,21000.0
2012-06-07 11:50:00,31.67,31.72,31.65,31.66,38600.0,26.6678,26.7099,26.651,26.6594,38600.0
2012-06-07 11:55:00,31.66,31.66,31.61,31.63,39800.0,26.6594,26.6594,26.6173,26.6341,39800.0
2012-06-07 12:00:00,31.63,31.63,31.58,31.59,26800.0,26.6341,26.6341,26.592,26.6005,26800.0
2012-06-07 12:05:00,31.58,31.64,31.56,31.64,22600.0,26.592,26.6426,26.5752,26.6426,22600.0
2012-06-07 12:10:00,31.64,31.71,31.63,31.71,11400.0,26.6426,26.7015,26.6341,26.7015,11400.0
2012-06-07 12:15:00,31.71,31.78,31.7,31.7,22400.0,26.7015,26.7604,26.6931,26.6931,22400.0
2012-06-07 12:20:00,31.7,31.73,31.68,31.68,18600.0,26.6931,26.7183,26.6762,26.6762,18600.0
2012-06-07 12:25:00,31.68,31.69,31.65,31.65,66800.0,26.6762,26.6847,26.651,26.651,66800.0
2012-06-07 12:30:00,31.65,31.65,31.61,31.63,53800.0,26.651,26.651,26.6173,26.6341,53800.0
2012-06-07 12:35:00,31.63,31.63,31.6,31.6,61600.0,26.6341,26.6341,26.6089,26.6089,61600.0
2012-06-07 12:40:00,31.6,31.63,31.56,31.56,88400.0,26.6089,26.6341,26.5752,26.5752,88400.0
2012-06-07 12:45:00,31.57,31.6,31.55,31.59,46400.0,26.5836,26.6089,26.5668,26.6005,46400.0
2012-06-07 12:50:00,31.59,31.62,31.58,31.6,19600.0,26.6005,26.6257,26.592,26.6089,19600.0
2012-06-07 12:55:00,31.6,31.61,31.57,31.58,26600.0,26.6089,26.6173,26.5836,26.592,26600.0
2012-06-07 13:00:00,31.59,31.63,31.57,31.63,27400.0,26.6005,26.6341,26.5836,26.6341,27400.0
2012-06-07 13:05:00,31.62,31.62,31.61,31.61,34200.0,26.6257,26.6257,26.6173,26.6173,34200.0
2012-06-07 13:10:00,31.61,31.62,31.6,31.6,14000.0,26.6173,26.6257,26.6089,26.6089,14000.0
2012-06-07 13:15:00,31.61,31.64,31.61,31.63,32800.0,26.6173,26.6426,26.6173,26.6341,32800.0
2012-06-07 13:20:00,31.63,31.65,31.61,31.65,33000.0,26.6341,26.651,26.6173,26.651,33000.0
2012-06-07 13:25:00,31.65,31.7,31.65,31.7,31200.0,26.651,26.6931,26.651,26.6931,31200.0
2012-06-07 13:30:00,31.7,31.71,31.66,31.68,27400.0,26.6931,26.7015,26.6594,26.6762,27400.0
2012-06-07 13:35:00,31.68,31.68,31.61,31.65,45000.0,26.6762,26.6762,26.6173,26.651,45000.0
2012-06-07 13:40:00,31.65,31.69,31.65,31.68,26200.0,26.651,26.6847,26.651,26.6762,26200.0
2012-06-07 13:45:00,31.67,31.67,31.64,31.66,35800.0,26.6678,26.6678,26.6426,26.6594,35800.0
2012-06-07 13:50:00,31.67,31.67,31.6,31.63,30800.0,26.6678,26.6678,26.6089,26.6341,30800.0
2012-06-07 13:55:00,31.63,31.66,31.61,31.64,54400.0,26.6341,26.6594,26.6173,26.6426,54400.0
2012-06-07 14:00:00,31.64,31.68,31.64,31.68,29200.0,26.6426,26.6762,26.6426,26.6762,29200.0
2012-06-07 14:05:00,31.68,31.68,31.64,31.64,19400.0,26.6762,26.6762,26.6426,26.6426,19400.0
2012-06-07 14:10:00,31.64,31.68,31.64,31.65,32400.0,26.6426,26.6762,26.6426,26.651,32400.0
2012-06-07 14:15:00,31.65,31.69,31.64,31.69,27400.0,26.651,26.6847,26.6426,26.6847,27400.0
2012-06-07 14:20:00,31.7,31.71,31.68,31.68,26600.0,26.6931,26.7015,26.6762,26.6762,26600.0
2012-06-07 14:25:00,31.69,31.71,31.68,31.71,33800.0,26.6847,26.7015,26.6762,26.7015,33800.0
2012-06-07 14:30:00,31.71,31.71,31.67,31.68,20800.0,26.7015,26.7015,26.6678,26.6762,20800.0
2012-06-07 14:35:00,31.68,31.69,31.68,31.68,12000.0,26.6762,26.6847,26.6762,26.6762,12000.0
2012-06-07 14:40:00,31.68,31.7,31.67,31.68,33600.0,26.6762,26.6931,26.6678,26.6762,33600.0
2012-06-07 14:45:00,31.67,31.67,31.64,31.64,26000.0,26.6678,26.6678,26.6426,26.6426,26000.0
2012-06-07 14:50:00,31.64,31.65,31.61,31.61,30600.0,26.6426,26.651,26.6173,26.6173,30600.0
2012-06-07 14:55:00,31.61,31.64,31.6,31.64,24000.0,26.6173,26.6426,26.6089,26.6426,24000.0
2012-06-07 15:00:00,31.64,31.64,31.6,31.61,76600.0,26.6426,26.6426,26.6089,26.6173,76600.0
2012-06-07 15:05:00,31.59,31.63,31.59,31.63,35400.0,26.6005,26.6341,26.6005,26.6341,35400.0
2012-06-07 15:10:00,31.63,31.64,31.63,31.64,29800.0,26.6341,26.6426,26.6341,26.6426,29800.0
2012-06-07 15:15:00,31.64,31.64,31.57,31.58,39800.0,26.6426,26.6426,26.5836,26.592,39800.0
2012-06-07 15:20:00,31.59,31.6,31.55,31.59,26200.0,26.6005,26.6089,26.5668,26.6005,26200.0
2012-06-07 15:25:00,31.59,31.61,31.57,31.57,39800.0,26.6005,26.6173,26.5836,26.5836,39800.0
2012-06-07 15:30:00,31.57,31.58,31.54,31.57,39800.0,26.5836,26.592,26.5584,26.5836,39800.0
2012-06-07 15:35:00,31.57,31.58,31.51,31.51,31800.0,26.5836,26.592,26.5331,26.5331,31800.0
2012-06-07 15:40:00,31.52,31.54,31.49,31.49,66000.0,26.5415,26.5584,26.5163,26.5163,66000.0
2012-06-07 15:45:00,31.49,31.51,31.43,31.45,88600.0,26.5163,26.5331,26.4657,26.4826,88600.0
2012-06-07 15:50:00,31.45,31.46,31.42,31.43,88800.0,26.4826,26.491,26.4573,26.4657,88800.0
2012-06-07 15:55:00,31.43,31.48,31.4,31.46,152800.0,26.4657,26.5078,26.4405,26.491,152800.0
2012-06-08 09:30:00,31.45,31.71,31.45,31.69,39600.0,26.4826,26.7015,26.4826,26.6847,39600.0
2012-06-08 09:35:00,31.67,31.7,31.59,31.64,43200.0,26.6678,26.6931,26.6005,26.6426,43200.0
2012-06-08 09:40:00,31.66,31.67,31.62,31.67,17000.0,26.6594,26.6678,26.6257,26.6678,17000.0
2012-06-08 09:45:00,31.66,31.79,31.66,31.76,24400.0,26.6594,26.7689,26.6594,26.7436,24400.0
2012-06-08 09:50:00,31.77,31.81,31.74,31.8,38800.0,26.752,26.7857,26.7268,26.7773,38800.0
2012-06-08 09:55:00,31.79,31.83,31.75,31.79,42600.0,26.7689,26.8026,26.7352,26.7689,42600.0
2012-06-08 10:00:00,31.81,31.81,31.71,31.77,38200.0,26.7857,26.7857,26.7015,26.752,38200.0
2012-06-08 10:05:00,31.79,31.83,31.77,31.77,16600.0,26.7689,26.8026,26.752,26.752,16600.0
2012-06-08 10:10:00,31.76,31.77,31.65,31.67,25000.0,26.7436,26.752,26.651,26.6678,25000.0
2012-06-08 10:15:00,31.68,31.71,31.67,31.7,21200.0,26.6762,26.7015,26.6678,26.6931,21200.0
2012-06-08 10:20:00,31.7,31.71,31.66,31.71,23200.0,26.6931,26.7015,26.6594,26.7015,23200.0
2012-06-08 10:25:00,31.71,31.76,31.7,31.75,20800.0,26.7015,26.7436,26.6931,26.7352,20800.0
2012-06-08 10:30:00,31.75,31.84,31.74,31.83,29400.0,26.7352,26.811,26.7268,26.8026,29400.0
2012-06-08 10:35:00,31.83,31.91,31.83,31.89,26200.0,26.8026,26.8699,26.8026,26.8531,26200.0
2012-06-08 10:40:00,31.89,31.89,31.84,31.89,21000.0,26.8531,26.8531,26.811,26.8531,21000.0
2012-06-08 10:45:00,31.9,31.95,31.89,31.94,27000.0,26.8615,26.9036,26.8531,26.8952,27000.0
2012-06-08 10:50:00,31.94,31.96,31.92,31.96,15000.0,26.8952,26.912,26.8783,26.912,15000.0
2012-06-08 10:55:00,31.96,31.99,31.92,31.92,34600.0,26.912,26.9373,26.8783,26.8783,34600.0
2012-06-08 11:00:00,31.92,31.95,31.89,31.89,44600.0,26.8783,26.9036,26.8531,26.8531,44600.0
2012-06-08 11:05:00,31.89,31.89,31.84,31.84,28000.0,26.8531,26.8531,26.811,26.811,28000.0
2012-06-08 11:10:00,31.84,31.85,31.83,31.83,12400.0,26.811,26.8194,26.8026,26.8026,12400.0
2012-06-08 11:15:00,31.83,31.83,31.74,31.75,46400.0,26.8026,26.8026,26.7268,26.7352,46400.0
2012-06-08 11:20:00,31.75,31.78,31.75,31.77,60600.0,26.7352,26.7604,26.7352,26.752,60600.0
2012-06-08 11:25:00,31.78,31.79,31.77,31.78,34400.0,26.7604,26.7689,26.752,26.7604,34400.0
2012-06-08 11:30:00,31.78,31.84,31.78,31.82,46600.0,26.7604,26.811,26.7604,26.7941,46600.0
2012-06-08 11:35:00,31.82,31.84,31.82,31.83,19800.0,26.7941,26.811,26.7941,26.8026,19800.0
2012-06-08 11:40:00,31.82,31.84,31.8,31.81,14000.0,26.7941,26.811,26.7773,26.7857,14000.0
2012-06-08 11:45:00,31.81,31.82,31.8,31.82,16400.0,26.7857,26.7941,26.7773,26.7941,16400.0
2012-06-08 11:50:00,31.81,31.81,31.78,31.79,14600.0,26.7857,26.7857,26.7604,26.7689,14600.0
2012-06-08 11:55:00,31.79,31.81,31.78,31.78,9400.0,26.7689,26.7857,26.7604,26.7604,9400.0
2012-06-08 12:00:00,31.78,31.83,31.78,31.83,36800.0,26.7604,26.8026,26.7604,26.8026,36800.0
2012-06-08 12:05:00,31.82,31.85,31.8,31.85,56400.0,26.7941,26.8194,26.7773,26.8194,56400.0
2012-06-08 12:10:00,31.85,31.86,31.85,31.86,16000.0,26.8194,26.8278,26.8194,26.8278,16000.0
2012-06-08 12:15:00,31.86,31.87,31.85,31.87,27000.0,26.8278,26.8362,26.8194,26.8362,27000.0
2012-06-08 12:20:00,31.86,31.88,31.83,31.83,35400.0,26.8278,26.8447,26.8026,26.8026,35400.0
2012-06-08 12:25:00,31.84,31.86,31.84,31.86,11000.0,26.811,26.8278,26.811,26.8278,11000.0
2012-06-08 12:30:00,31.86,31.91,31.86,31.91,34000.0,26.8278,26.8699,26.8278,26.8699,34000.0
2012-06-08 12:35:00,31.9,31.93,31.89,31.93,32400.0,26.8615,26.8868,26.8531,26.8868,32400.0
2012-06-08 12:40:00,31.93,31.99,31.93,31.99,59200.0,26.8868,26.9373,26.8868,26.9373,59200.0
2012-06-08 12:45:00,31.98,31.99,31.96,31.98,41800.0,26.9289,26.9373,26.912,26.9289,41800.0
2012-06-08 12:50:00,31.97,32.01,31.96,31.98,68600.0,26.9204,26.9541,26.912,26.9289,68600.0
2012-06-08 12:55:00,31.99,32.01,31.97,32.01,17800.0,26.9373,26.9541,26.9204,26.9541,17800.0
2012-06-08 13:00:00,32.02,32.05,32.02,32.02,45600.0,26.9625,26.9878,26.9625,26.9625,45600.0
2012-06-08 13:05:00,32.03,32.13,32.02,32.13,86600.0,26.971,27.0552,26.9625,27.0552,86600.0
2012-06-08 13:10:00,32.13,32.14,32.09,32.13,58000.0,27.0552,27.0636,27.0215,27.0552,58000.0
2012-06-08 13:15:00,32.13,32.18,32.13,32.16,50400.0,27.0552,27.0973,27.0552,27.0804,50400.0
2012-06-08 13:20:00,32.17,32.19,32.16,32.16,67000.0,27.0888,27.1057,27.0804,27.0804,67000.0
2012-06-08 13:25:00,32.16,32.17,32.14,32.15,72600.0,27.0804,27.0888,27.0636,27.072,72600.0
2012-06-08 13:30:00,32.15,32.16,32.12,32.16,57400.0,27.072,27.0804,27.0467,27.0804,57400.0
2012-06-08 13:35:00,32.15,32.18,32.13,32.13,59200.0,27.072,27.0973,27.0552,27.0552,59200.0
2012-06-08 13:40:00,32.13,32.14,32.11,32.13,108000.0,27.0552,27.0636,27.0383,27.0552,108000.0
2012-06-08 13:45:00,32.12,32.18,32.12,32.17,34200.0,27.0467,27.0973,27.0467,27.0888,34200.0
2012-06-08 13:50:00,32.17,32.19,32.16,32.19,48800.0,27.0888,27.1057,27.0804,27.1057,48800.0
2012-06-08 13:55:00,32.19,32.2,32.17,32.18,60200.0,27.1057,27.1141,27.0888,27.0973,60200.0
2012-06-08 14:00:00,32.17,32.18,32.12,32.13,23800.0,27.0888,27.0973,27.0467,27.0552,23800.0
2012-06-08 14:05:00,32.12,32.17,32.12,32.17,63200.0,27.0467,27.0888,27.0467,27.0888,63200.0
2012-06-08 14:10:00,32.17,32.19,32.17,32.18,47000.0,27.0888,27.1057,27.0888,27.0973,47000.0
2012-06-08 14:15:00,32.17,32.18,32.13,32.15,30200.0,27.0888,27.0973,27.0552,27.072,30200.0
2012-06-08 14:20:00,32.15,32.18,32.14,32.18,26200.0,27.072,27.0973,27.0636,27.0973,26200.0
2012-06-08 14:25:00,32.18,32.22,32.17,32.21,87800.0,27.0973,27.131,27.0888,27.1225,87800.0
2012-06-08 14:30:00,32.21,32.23,32.17,32.22,48600.0,27.1225,27.1394,27.0888,27.131,48600.0
2012-06-08 14:35:00,32.21,32.24,32.21,32.23,35200.0,27.1225,27.1478,27.1225,27.1394,35200.0
2012-06-08 14:40:00,32.22,32.24,32.2,32.24,47200.0,27.131,27.1478,27.1141,27.1478,47200.0
2012-06-08 14:45:00,32.23,32.23,32.18,32.19,26800.0,27.1394,27.1394,27.0973,27.1057,26800.0
2012-06-08 14:50:00,32.19,32.22,32.19,32.21,38200.0,27.1057,27.131,27.1057,27.1225,38200.0
2012-06-08 14:55:00,32.22,32.22,32.2,32.21,37400.0,27.131,27.131,27.1141,27.1225,37400.0
2012-06-08 15:00:00,32.21,32.22,32.19,32.2,54800.0,27.1225,27.131,27.1057,27.1141,54800.0
2012-06-08 15:05:00,32.2,32.21,32.17,32.18,37600.0,27.1141,27.1225,27.0888,27.0973,37600.0
2012-06-08 15:10:00,32.18,32.23,32.17,32.21,50400.0,27.0973,27.1394,27.0888,27.1225,50400.0
2012-06-08 15:15:00,32.21,32.23,32.21,32.23,44200.0,27.1225,27.1394,27.1225,27.1394,44200.0
2012-06-08 15:20:00,32.23,32.24,32.21,32.22,48800.0,27.1394,27.1478,27.1225,27.131,48800.0
2012-06-08 15:25:00,32.22,32.24,32.21,32.21,45000.0,27.131,27.1478,27.1225,27.1225,45000.0
2012-06-08 15:30:00,32.22,32.23,32.18,32.2,47800.0,27.131,27.1394,27.0973,27.1141,47800.0
2012-06-08 15:35:00,32.2,32.22,32.18,32.22,76400.0,27.1141,27.131,27.0973,27.131,76400.0
2012-06-08 15:40:00,32.22,32.23,32.21,32.23,83800.0,27.131,27.1394,27.1225,27.1394,83800.0
2012-06-08 15:45:00,32.23,32.26,32.23,32.24,138800.0,27.1394,27.1646,27.1394,27.1478,138800.0
2012-06-08 15:50:00,32.25,32.27,32.21,32.24,152200.0,27.1562,27.1731,27.1225,27.1478,152200.0
2012-06-08 15:55:00,32.24,32.26,32.23,32.24,207800.0,27.1478,27.1646,27.1394,27.1478,207800.0
2012-06-11 09:30:00,32.6,32.68,32.4,32.44,175000.0,27.4509,27.5183,27.2825,27.3162,175000.0
2012-06-11 09:35:00,32.43,32.52,32.4,32.44,99600.0,27.3078,27.3836,27.2825,27.3162,99600.0
2012-06-11 09:40:00,32.44,32.45,32.29,32.32,56600.0,27.3162,27.3246,27.1899,27.2152,56600.0
2012-06-11 09:45:00,32.3,32.43,32.29,32.39,71400.0,27.1983,27.3078,27.1899,27.2741,71400.0
2012-06-11 09:50:00,32.36,32.38,32.3,32.3,62000.0,27.2488,27.2657,27.1983,27.1983,62000.0
2012-06-11 09:55:00,32.3,32.31,32.13,32.13,97200.0,27.1983,27.2067,27.0552,27.0552,97200.0
2012-06-11 10:00:00,32.14,32.23,32.11,32.14,106000.0,27.0636,27.1394,27.0383,27.0636,106000.0
2012-06-11 10:05:00,32.15,32.18,32.11,32.14,36400.0,27.072,27.0973,27.0383,27.0636,36400.0
2012-06-11 10:10:00,32.14,32.2,32.1,32.19,67400.0,27.0636,27.1141,27.0299,27.1057,67400.0
2012-06-11 10:15:00,32.18,32.19,32.08,32.09,49600.0,27.0973,27.1057,27.0131,27.0215,49600.0
2012-06-11 10:20:00,32.08,32.15,32.07,32.1,54400.0,27.0131,27.072,27.0046,27.0299,54400.0
2012-06-11 10:25:00,32.1,32.19,32.09,32.19,26400.0,27.0299,27.1057,27.0215,27.1057,26400.0
2012-06-11 10:30:00,32.2,32.21,32.15,32.2,42400.0,27.1141,27.1225,27.072,27.1141,42400.0
2012-06-11 10:35:00,32.2,32.25,32.19,32.23,22400.0,27.1141,27.1562,27.1057,27.1394,22400.0
2012-06-11 10:40:00,32.23,32.25,32.18,32.2,17400.0,27.1394,27.1562,27.0973,27.1141,17400.0
2012-06-11 10:45:00,32.18,32.2,32.15,32.18,21800.0,27.0973,27.1141,27.072,27.0973,21800.0
2012-06-11 10:50:00,32.17,32.17,32.13,32.13,17200.0,27.0888,27.0888,27.0552,27.0552,17200.0
2012-06-11 10:55:00,32.13,32.15,32.08,32.12,17200.0,27.0552,27.072,27.0131,27.0467,17200.0
2012-06-11 11:00:00,32.11,32.13,32.08,32.13,18400.0,27.0383,27.0552,27.0131,27.0552,18400.0
2012-06-11 11:05:00,32.13,32.23,32.12,32.22,24400.0,27.0552,27.1394,27.0467,27.131,24400.0
2012-06-11 11:10:00,32.22,32.29,32.22,32.22,33600.0,27.131,27.1899,27.131,27.131,33600.0
2012-06-11 11:15:00,32.22,32.24,32.19,32.2,31600.0,27.131,27.1478,27.1057,27.1141,31600.0
2012-06-11 11:20:00,32.19,32.26,32.19,32.24,23600.0,27.1057,27.1646,27.1057,27.1478,23600.0
2012-06-11 11:25:00,32.23,32.24,32.2,32.23,25200.0,27.1394,27.1478,27.1141,27.1394,25200.0
2012-06-11 11:30:00,32.22,32.23,32.19,32.21,31800.0,27.131,27.1394,27.1057,27.1225,31800.0
2012-06-11 11:35:00,32.22,32.23,32.19,32.23,41600.0,27.131,27.1394,27.1057,27.1394,41600.0
2012-06-11 11:40:00,32.23,32.25,32.19,32.19,42600.0,27.1394,27.1562,27.1057,27.1057,42600.0
2012-06-11 11:45:00,32.19,32.2,32.16,32.19,15200.0,27.1057,27.1141,27.0804,27.1057,15200.0
2012-06-11 11:50:00,32.19,32.2,32.1,32.1,41000.0,27.1057,27.1141,27.0299,27.0299,41000.0
2012-06-11 11:55:00,32.1,32.2,32.1,32.19,33200.0,27.0299,27.1141,27.0299,27.1057,33200.0
2012-06-11 12:00:00,32.18,32.18,32.13,32.15,22400.0,27.0973,27.0973,27.0552,27.072,22400.0
2012-06-11 12:05:00,32.14,32.2,32.14,32.18,58600.0,27.0636,27.1141,27.0636,27.0973,58600.0
2012-06-11 12:10:00,32.17,32.2,32.11,32.13,32000.0,27.0888,27.1141,27.0383,27.0552,32000.0
2012-06-11 12:15:00,32.12,32.14,32.11,32.12,40400.0,27.0467,27.0636,27.0383,27.0467,40400.0
2012-06-11 12:20:00,32.13,32.15,32.12,32.14,15000.0,27.0552,27.072,27.0467,27.0636,15000.0
2012-06-11 12:25:00,32.13,32.14,32.1,32.14,18200.0,27.0552,27.0636,27.0299,27.0636,18200.0
2012-06-11 12:30:00,32.14,32.17,32.14,32.17,11800.0,27.0636,27.0888,27.0636,27.0888,11800.0
2012-06-11 12:35:00,32.16,32.2,32.15,32.2,18200.0,27.0804,27.1141,27.072,27.1141,18200.0
2012-06-11 12:40:00,32.2,32.21,32.17,32.19,12200.0,27.1141,27.1225,27.0888,27.1057,12200.0
2012-06-11 12:45:00,32.2,32.22,32.17,32.19,65200.0,27.1141,27.131,27.0888,27.1057,65200.0
2012-06-11 12:50:00,32.2,32.21,32.17,32.17,13400.0,27.1141,27.1225,27.0888,27.0888,13400.0
2012-06-11 12:55:00,32.17,32.17,32.14,32.15,44200.0,27.0888,27.0888,27.0636,27.072,44200.0
2012-06-11 13:00:00,32.15,32.2,32.13,32.2,17600.0,27.072,27.1141,27.0552,27.1141,17600.0
2012-06-11 13:05:00,32.2,32.21,32.19,32.2,26200.0,27.1141,27.1225,27.1057,27.1141,26200.0
2012-06-11 13:10:00,32.2,32.24,32.18,32.24,42600.0,27.1141,27.1478,27.0973,27.1478,42600.0
2012-06-11 13:15:00,32.24,32.26,32.2,32.24,35000.0,27.1478,27.1646,27.1141,27.1478,35000.0
2012-06-11 13:20:00,32.24,32.24,32.21,32.24,31600.0,27.1478,27.1478,27.1225,27.1478,31600.0
2012-06-11 13:25:00,32.24,32.24,32.21,32.22,40600.0,27.1478,27.1478,27.1225,27.131,40600.0
2012-06-11 13:30:00,32.22,32.25,32.18,32.2,25600.0,27.131,27.1562,27.0973,27.1141,25600.0
2012-06-11 13:35:00,32.2,32.21,32.17,32.17,28200.0,27.1141,27.1225,27.0888,27.0888,28200.0
2012-06-11 13:40:00,32.17,32.18,32.13,32.13,21600.0,27.0888,27.0973,27.0552,27.0552,21600.0
2012-06-11 13:45:00,32.13,32.14,32.09,32.09,11600.0,27.0552,27.0636,27.0215,27.0215,11600.0
2012-06-11 13:50:00,32.09,32.16,32.09,32.15,28400.0,27.0215,27.0804,27.0215,27.072,28400.0
2012-06-11 13:55:00,32.14,32.18,32.13,32.14,47000.0,27.0636,27.0973,27.0552,27.0636,47000.0
2012-06-11 14:00:00,32.13,32.14,32.06,32.06,48800.0,27.0552,27.0636,26.9962,26.9962,48800.0
2012-06-11 14:05:00,32.05,32.1,32.05,32.06,17200.0,26.9878,27.0299,26.9878,26.9962,17200.0
2012-06-11 14:10:00,32.05,32.07,32.03,32.03,25200.0,26.9878,27.0046,26.971,26.971,25200.0
2012-06-11 14:15:00,32.03,32.07,32.01,32.01,30400.0,26.971,27.0046,26.9541,26.9541,30400.0
2012-06-11 14:20:00,32.02,32.06,32.02,32.06,68600.0,26.9625,26.9962,26.9625,26.9962,68600.0
2012-06-11 14:25:00,32.06,32.08,32.04,32.06,15000.0,26.9962,27.0131,26.9794,26.9962,15000.0
2012-06-11 14:30:00,32.06,32.1,32.05,32.1,11800.0,26.9962,27.0299,26.9878,27.0299,11800.0
2012-06-11 14:35:00,32.1,32.1,32.04,32.04,22200.0,27.0299,27.0299,26.9794,26.9794,22200.0
2012-06-11 14:40:00,32.05,32.08,32.05,32.07,20400.0,26.9878,27.0131,26.9878,27.0046,20400.0
2012-06-11 14:45:00,32.08,32.08,32.03,32.06,15200.0,27.0131,27.0131,26.971,26.9962,15200.0
2012-06-11 14:50:00,32.06,32.07,32.02,32.02,22200.0,26.9962,27.0046,26.9625,26.9625,22200.0
2012-06-11 14:55:00,32.02,32.08,32.02,32.05,43200.0,26.9625,27.0131,26.9625,26.9878,43200.0
2012-06-11 15:00:00,32.04,32.05,32.01,32.01,31200.0,26.9794,26.9878,26.9541,26.9541,31200.0
2012-06-11 15:05:00,32.01,32.05,31.99,31.99,54800.0,26.9541,26.9878,26.9373,26.9373,54800.0
2012-06-11 15:10:00,31.99,32.01,31.94,31.97,39800.0,26.9373,26.9541,26.8952,26.9204,39800.0
2012-06-11 15:15:00,31.96,31.97,31.93,31.93,51400.0,26.912,26.9204,26.8868,26.8868,51400.0
2012-06-11 15:20:00,31.93,31.94,31.92,31.93,26600.0,26.8868,26.8952,26.8783,26.8868,26600.0
2012-06-11 15:25:00,31.93,31.95,31.9,31.93,47000.0,26.8868,26.9036,26.8615,26.8868,47000.0
2012-06-11 15:30:00,31.94,32.02,31.93,32.01,48400.0,26.8952,26.9625,26.8868,26.9541,48400.0
2012-06-11 15:35:00,32.0,32.02,31.98,32.02,83600.0,26.9457,26.9625,26.9289,26.9625,83600.0
2012-06-11 15:40:00,32.02,32.07,32.02,32.05,52800.0,26.9625,27.0046,26.9625,26.9878,52800.0
2012-06-11 15:45:00,32.06,32.06,31.96,31.96,62800.0,26.9962,26.9962,26.912,26.912,62800.0
2012-06-11 15:50:00,31.95,31.96,31.86,31.86,134800.0,26.9036,26.912,26.8278,26.8278,134800.0
2012-06-11 15:55:00,31.88,31.9,31.85,31.9,188600.0,26.8447,26.8615,26.8194,26.8615,188600.0
2012-06-12 09:30:00,32.02,32.28,31.95,32.21,187400.0,26.9625,27.1815,26.9036,27.1225,187400.0
2012-06-12 09:35:00,32.25,32.33,32.24,32.26,44800.0,27.1562,27.2236,27.1478,27.1646,44800.0
2012-06-12 09:40:00,32.27,32.3,32.19,32.23,25600.0,27.1731,27.1983,27.1057,27.1394,25600.0
2012-06-12 09:45:00,32.22,32.29,32.13,32.17,88600.0,27.131,27.1899,27.0552,27.0888,88600.0
2012-06-12 09:50:00,32.16,32.21,32.13,32.13,60200.0,27.0804,27.1225,27.0552,27.0552,60200.0
2012-06-12 09:55:00,32.1,32.16,32.08,32.15,18800.0,27.0299,27.0804,27.0131,27.072,18800.0
2012-06-12 10:00:00,32.15,32.18,32.08,32.08,18800.0,27.072,27.0973,27.0131,27.0131,18800.0
2012-06-12 10:05:00,32.08,32.1,31.98,31.98,23000.0,27.0131,27.0299,26.9289,26.9289,23000.0
2012-06-12 10:10:00,31.98,32.0,31.9,31.97,38800.0,26.9289,26.9457,26.8615,26.9204,38800.0
2012-06-12 10:15:00,31.96,32.04,31.93,31.93,35800.0,26.912,26.9794,26.8868,26.8868,35800.0
2012-06-12 10:20:00,31.93,31.98,31.91,31.98,16000.0,26.8868,26.9289,26.8699,26.9289,16000.0
2012-06-12 10:25:00,32.01,32.08,32.01,32.06,44000.0,26.9541,27.0131,26.9541,26.9962,44000.0
2012-06-12 10:30:00,32.05,32.05,31.97,31.97,11600.0,26.9878,26.9878,26.9204,26.9204,11600.0
2012-06-12 10:35:00,31.97,32.01,31.95,31.95,32400.0,26.9204,26.9541,26.9036,26.9036,32400.0
2012-06-12 10:40:00,31.96,32.03,31.95,32.0,11800.0,26.912,26.971,26.9036,26.9457,11800.0
2012-06-12 10:45:00,31.99,32.05,31.97,32.0,27800.0,26.9373,26.9878,26.9204,26.9457,27800.0
2012-06-12 10:50:00,32.0,32.03,31.99,32.0,14400.0,26.9457,26.971,26.9373,26.9457,14400.0
2012-06-12 10:55:00,32.0,32.03,31.96,31.97,17600.0,26.9457,26.971,26.912,26.9204,17600.0
2012-06-12 11:00:00,31.96,32.12,31.96,32.1,23800.0,26.912,27.0467,26.912,27.0299,23800.0
2012-06-12 11:05:00,32.11,32.15,32.1,32.15,13800.0,27.0383,27.072,27.0299,27.072,13800.0
2012-06-12 11:10:00,32.15,32.23,32.15,32.17,48600.0,27.072,27.1394,27.072,27.0888,48600.0
2012-06-12 11:15:00,32.19,32.2,32.12,32.13,33600.0,27.1057,27.1141,27.0467,27.0552,33600.0
2012-06-12 11:20:00,32.15,32.25,32.14,32.24,17800.0,27.072,27.1562,27.0636,27.1478,17800.0
2012-06-12 11:25:00,32.24,32.28,32.22,32.27,35600.0,27.1478,27.1815,27.131,27.1731,35600.0
2012-06-12 11:30:00,32.29,32.3,32.22,32.24,21800.0,27.1899,27.1983,27.131,27.1478,21800.0
2012-06-12 11:35:00,32.24,32.29,32.22,32.29,16200.0,27.1478,27.1899,27.131,27.1899,16200.0
2012-06-12 11:40:00,32.29,32.34,32.27,32.33,32600.0,27.1899,27.232,27.1731,27.2236,32600.0
2012-06-12 11:45:00,32.31,32.32,32.22,32.23,52800.0,27.2067,27.2152,27.131,27.1394,52800.0
2012-06-12 11:50:00,32.23,32.26,32.21,32.21,14400.0,27.1394,27.1646,27.1225,27.1225,14400.0
2012-06-12 11:55:00,32.22,32.23,32.2,32.22,17000.0,27.131,27.1394,27.1141,27.131,17000.0
2012-06-12 12:00:00,32.24,32.27,32.22,32.24,11600.0,27.1478,27.1731,27.131,27.1478,11600.0
2012-06-12 12:05:00,32.24,32.27,32.16,32.16,26400.0,27.1478,27.1731,27.0804,27.0804,26400.0
2012-06-12 12:10:00,32.15,32.18,32.12,32.16,17000.0,27.072,27.0973,27.0467,27.0804,17000.0
2012-06-12 12:15:00,32.16,32.16,32.13,32.14,12400.0,27.0804,27.0804,27.0552,27.0636,12400.0
2012-06-12 12:20:00,32.15,32.22,32.15,32.22,56000.0,27.072,27.131,27.072,27.131,56000.0
2012-06-12 12:25:00,32.22,32.23,32.2,32.21,12600.0,27.131,27.1394,27.1141,27.1225,12600.0
2012-06-12 12:30:00,32.19,32.23,32.19,32.22,15000.0,27.1057,27.1394,27.1057,27.131,15000.0
2012-06-12 12:35:00,32.22,32.25,32.21,32.21,18000.0,27.131,27.1562,27.1225,27.1225,18000.0
2012-06-12 12:40:00,32.21,32.21,32.16,32.19,20000.0,27.1225,27.1225,27.0804,27.1057,20000.0
2012-06-12 12:45:00,32.18,32.21,32.17,32.19,14000.0,27.0973,27.1225,27.0888,27.1057,14000.0
2012-06-12 12:50:00,32.19,32.22,32.18,32.19,26000.0,27.1057,27.131,27.0973,27.1057,26000.0
2012-06-12 12:55:00,32.18,32.18,32.17,32.18,8000.0,27.0973,27.0973,27.0888,27.0973,8000.0
2012-06-12 13:00:00,32.18,32.19,32.17,32.17,13000.0,27.0973,27.1057,27.0888,27.0888,13000.0
2012-06-12 13:05:00,32.17,32.2,32.17,32.19,13000.0,27.0888,27.1141,27.0888,27.1057,13000.0
2012-06-12 13:10:00,32.2,32.27,32.19,32.24,20000.0,27.1141,27.1731,27.1057,27.1478,20000.0
2012-06-12 13:15:00,32.24,32.27,32.22,32.23,31000.0,27.1478,27.1731,27.131,27.1394,31000.0
2012-06-12 13:20:00,32.23,32.24,32.2,32.21,21600.0,27.1394,27.1478,27.1141,27.1225,21600.0
2012-06-12 13:25:00,32.2,32.21,32.18,32.18,12800.0,27.1141,27.1225,27.0973,27.0973,12800.0
2012-06-12 13:30:00,32.2,32.21,32.18,32.19,10800.0,27.1141,27.1225,27.0973,27.1057,10800.0
2012-06-12 13:35:00,32.2,32.24,32.19,32.24,14800.0,27.1141,27.1478,27.1057,27.1478,14800.0
2012-06-12 13:40:00,32.24,32.27,32.24,32.24,25000.0,27.1478,27.1731,27.1478,27.1478,25000.0
2012-06-12 13:45:00,32.24,32.27,32.24,32.26,34800.0,27.1478,27.1731,27.1478,27.1646,34800.0
2012-06-12 13:50:00,32.26,32.29,32.24,32.27,48600.0,27.1646,27.1899,27.1478,27.1731,48600.0
2012-06-12 13:55:00,32.27,32.3,32.27,32.29,92200.0,27.1731,27.1983,27.1731,27.1899,92200.0
2012-06-12 14:00:00,32.28,32.31,32.27,32.31,32200.0,27.1815,27.2067,27.1731,27.2067,32200.0
2012-06-12 14:05:00,32.3,32.34,32.3,32.34,31200.0,27.1983,27.232,27.1983,27.232,31200.0
2012-06-12 14:10:00,32.32,32.33,32.29,32.31,115400.0,27.2152,27.2236,27.1899,27.2067,115400.0
2012-06-12 14:15:00,32.31,32.33,32.29,32.3,37600.0,27.2067,27.2236,27.1899,27.1983,37600.0
2012-06-12 14:20:00,32.31,32.35,32.29,32.35,33600.0,27.2067,27.2404,27.1899,27.2404,33600.0
2012-06-12 14:25:00,32.36,32.37,32.34,32.35,11400.0,27.2488,27.2573,27.232,27.2404,11400.0
2012-06-12 14:30:00,32.35,32.41,32.35,32.41,29600.0,27.2404,27.2909,27.2404,27.2909,29600.0
2012-06-12 14:35:00,32.41,32.43,32.39,32.42,9800.0,27.2909,27.3078,27.2741,27.2994,9800.0
2012-06-12 14:40:00,32.42,32.43,32.39,32.4,47400.0,27.2994,27.3078,27.2741,27.2825,47400.0
2012-06-12 14:45:00,32.4,32.43,32.4,32.43,22200.0,27.2825,27.3078,27.2825,27.3078,22200.0
2012-06-12 14:50:00,32.43,32.44,32.33,32.33,42400.0,27.3078,27.3162,27.2236,27.2236,42400.0
2012-06-12 14:55:00,32.33,32.4,32.33,32.4,27400.0,27.2236,27.2825,27.2236,27.2825,27400.0
2012-06-12 15:00:00,32.41,32.43,32.39,32.41,35200.0,27.2909,27.3078,27.2741,27.2909,35200.0
2012-06-12 15:05:00,32.41,32.43,32.4,32.42,32200.0,27.2909,27.3078,27.2825,27.2994,32200.0
2012-06-12 15:10:00,32.41,32.43,32.39,32.39,37200.0,27.2909,27.3078,27.2741,27.2741,37200.0
2012-06-12 15:15:00,32.39,32.43,32.38,32.38,42000.0,27.2741,27.3078,27.2657,27.2657,42000.0
2012-06-12 15:20:00,32.38,32.41,32.35,32.4,18200.0,27.2657,27.2909,27.2404,27.2825,18200.0
2012-06-12 15:25:00,32.4,32.48,32.4,32.47,47800.0,27.2825,27.3499,27.2825,27.3415,47800.0
2012-06-12 15:30:00,32.46,32.46,32.4,32.4,44200.0,27.333,27.333,27.2825,27.2825,44200.0
2012-06-12 15:35:00,32.4,32.44,32.4,32.44,40600.0,27.2825,27.3162,27.2825,27.3162,40600.0
2012-06-12 15:40:00,32.43,32.52,32.42,32.51,80800.0,27.3078,27.3836,27.2994,27.3751,80800.0
2012-06-12 15:45:00,32.52,32.54,32.49,32.51,127600.0,27.3836,27.4004,27.3583,27.3751,127600.0
2012-06-12 15:50:00,32.49,32.52,32.47,32.52,157800.0,27.3583,27.3836,27.3415,27.3836,157800.0
2012-06-12 15:55:00,32.52,32.54,32.49,32.52,178200.0,27.3836,27.4004,27.3583,27.3836,178200.0
2012-06-13 09:30:00,32.5,32.52,32.22,32.32,57400.0,27.3667,27.3836,27.131,27.2152,57400.0
2012-06-13 09:35:00,32.28,32.36,32.24,32.36,45200.0,27.1815,27.2488,27.1478,27.2488,45200.0
2012-06-13 09:40:00,32.35,32.52,32.32,32.41,35000.0,27.2404,27.3836,27.2152,27.2909,35000.0
2012-06-13 09:45:00,32.39,32.45,32.31,32.4,35000.0,27.2741,27.3246,27.2067,27.2825,35000.0
2012-06-13 09:50:00,32.41,32.41,32.27,32.34,25000.0,27.2909,27.2909,27.1731,27.232,25000.0
2012-06-13 09:55:00,32.32,32.34,32.26,32.31,28400.0,27.2152,27.232,27.1646,27.2067,28400.0
2012-06-13 10:00:00,32.3,32.37,32.29,32.35,34600.0,27.1983,27.2573,27.1899,27.2404,34600.0
2012-06-13 10:05:00,32.37,32.42,32.33,32.41,24800.0,27.2573,27.2994,27.2236,27.2909,24800.0
2012-06-13 10:10:00,32.4,32.47,32.39,32.45,25800.0,27.2825,27.3415,27.2741,27.3246,25800.0
2012-06-13 10:15:00,32.45,32.46,32.38,32.38,16800.0,27.3246,27.333,27.2657,27.2657,16800.0
2012-06-13 10:20:00,32.41,32.41,32.29,32.29,22000.0,27.2909,27.2909,27.1899,27.1899,22000.0
2012-06-13 10:25:00,32.29,32.32,32.27,32.32,16600.0,27.1899,27.2152,27.1731,27.2152,16600.0
2012-06-13 10:30:00,32.32,32.37,32.32,32.37,36800.0,27.2152,27.2573,27.2152,27.2573,36800.0
2012-06-13 10:35:00,32.37,32.38,32.32,32.33,41200.0,27.2573,27.2657,27.2152,27.2236,41200.0
2012-06-13 10:40:00,32.33,32.4,32.33,32.39,17600.0,27.2236,27.2825,27.2236,27.2741,17600.0
2012-06-13 10:45:00,32.4,32.45,32.38,32.45,30600.0,27.2825,27.3246,27.2657,27.3246,30600.0
2012-06-13 10:50:00,32.46,32.5,32.46,32.48,51400.0,27.333,27.3667,27.333,27.3499,51400.0
2012-06-13 10:55:00,32.48,32.5,32.47,32.49,64800.0,27.3499,27.3667,27.3415,27.3583,64800.0
2012-06-13 11:00:00,32.49,32.49,32.41,32.43,17600.0,27.3583,27.3583,27.2909,27.3078,17600.0
2012-06-13 11:05:00,32.42,32.43,32.4,32.4,45400.0,27.2994,27.3078,27.2825,27.2825,45400.0
2012-06-13 11:10:00,32.41,32.44,32.4,32.42,37200.0,27.2909,27.3162,27.2825,27.2994,37200.0
2012-06-13 11:15:00,32.42,32.43,32.35,32.35,25000.0,27.2994,27.3078,27.2404,27.2404,25000.0
2012-06-13 11:20:00,32.35,32.42,32.35,32.38,20400.0,27.2404,27.2994,27.2404,27.2657,20400.0
2012-06-13 11:25:00,32.38,32.4,32.35,32.35,13600.0,27.2657,27.2825,27.2404,27.2404,13600.0
2012-06-13 11:30:00,32.35,32.42,32.34,32.42,16600.0,27.2404,27.2994,27.232,27.2994,16600.0
2012-06-13 11:35:00,32.42,32.42,32.35,32.35,12800.0,27.2994,27.2994,27.2404,27.2404,12800.0
2012-06-13 11:40:00,32.36,32.38,32.35,32.38,18400.0,27.2488,27.2657,27.2404,27.2657,18400.0
2012-06-13 11:45:00,32.38,32.38,32.31,32.31,11400.0,27.2657,27.2657,27.2067,27.2067,11400.0
2012-06-13 11:50:00,32.31,32.31,32.26,32.29,47400.0,27.2067,27.2067,27.1646,27.1899,47400.0
2012-06-13 11:55:00,32.29,32.33,32.28,32.32,63000.0,27.1899,27.2236,27.1815,27.2152,63000.0
2012-06-13 12:00:00,32.32,32.41,32.31,32.38,98400.0,27.2152,27.2909,27.2067,27.2657,98400.0
2012-06-13 12:05:00,32.38,32.38,32.33,32.34,70600.0,27.2657,27.2657,27.2236,27.232,70600.0
2012-06-13 12:10:00,32.35,32.36,32.34,32.35,12800.0,27.2404,27.2488,27.232,27.2404,12800.0
2012-06-13 12:15:00,32.36,32.37,32.34,32.37,32000.0,27.2488,27.2573,27.232,27.2573,32000.0
2012-06-13 12:20:00,32.36,32.37,32.33,32.35,64600.0,27.2488,27.2573,27.2236,27.2404,64600.0
2012-06-13 12:25:00,32.35,32.36,32.34,32.34,35400.0,27.2404,27.2488,27.232,27.232,35400.0
2012-06-13 12:30:00,32.34,32.38,32.34,32.38,17200.0,27.232,27.2657,27.232,27.2657,17200.0
2012-06-13 12:35:00,32.38,32.38,32.37,32.38,9800.0,27.2657,27.2657,27.2573,27.2657,9800.0
2012-06-13 12:40:00,32.39,32.41,32.36,32.41,21800.0,27.2741,27.2909,27.2488,27.2909,21800.0
2012-06-13 12:45:00,32.42,32.45,32.4,32.42,25600.0,27.2994,27.3246,27.2825,27.2994,25600.0
2012-06-13 12:50:00,32.42,32.43,32.41,32.43,11400.0,27.2994,27.3078,27.2909,27.3078,11400.0
2012-06-13 12:55:00,32.42,32.43,32.42,32.43,15800.0,27.2994,27.3078,27.2994,27.3078,15800.0
2012-06-13 13:00:00,32.43,32.44,32.42,32.43,18600.0,27.3078,27.3162,27.2994,27.3078,18600.0
2012-06-13 13:05:00,32.43,32.49,32.43,32.49,24200.0,27.3078,27.3583,27.3078,27.3583,24200.0
2012-06-13 13:10:00,32.49,32.51,32.49,32.51,54400.0,27.3583,27.3751,27.3583,27.3751,54400.0
2012-06-13 13:15:00,32.51,32.55,32.51,32.54,24600.0,27.3751,27.4088,27.3751,27.4004,24600.0
2012-06-13 13:20:00,32.54,32.55,32.53,32.54,25400.0,27.4004,27.4088,27.392,27.4004,25400.0
2012-06-13 13:25:00,32.54,32.59,32.54,32.59,56000.0,27.4004,27.4425,27.4004,27.4425,56000.0
2012-06-13 13:30:00,32.59,32.6,32.58,32.6,39800.0,27.4425,27.4509,27.4341,27.4509,39800.0
2012-06-13 13:35:00,32.59,32.6,32.59,32.6,28400.0,27.4425,27.4509,27.4425,27.4509,28400.0
2012-06-13 13:40:00,32.59,32.6,32.59,32.6,28600.0,27.4425,27.4509,27.4425,27.4509,28600.0
2012-06-13 13:45:00,32.59,32.6,32.52,32.53,44800.0,27.4425,27.4509,27.3836,27.392,44800.0
2012-06-13 13:50:00,32.52,32.54,32.45,32.45,30400.0,27.3836,27.4004,27.3246,27.3246,30400.0
2012-06-13 13:55:00,32.45,32.45,32.42,32.45,59000.0,27.3246,27.3246,27.2994,27.3246,59000.0
2012-06-13 14:00:00,32.45,32.45,32.42,32.42,25400.0,27.3246,27.3246,27.2994,27.2994,25400.0
2012-06-13 14:05:00,32.43,32.43,32.38,32.38,19400.0,27.3078,27.3078,27.2657,27.2657,19400.0
2012-06-13 14:10:00,32.38,32.39,32.37,32.38,26400.0,27.2657,27.2741,27.2573,27.2657,26400.0
2012-06-13 14:15:00,32.38,32.39,32.38,32.39,14800.0,27.2657,27.2741,27.2657,27.2741,14800.0
2012-06-13 14:20:00,32.38,32.41,32.38,32.41,27600.0,27.2657,27.2909,27.2657,27.2909,27600.0
2012-06-13 14:25:00,32.41,32.44,32.4,32.42,91200.0,27.2909,27.3162,27.2825,27.2994,91200.0
2012-06-13 14:30:00,32.41,32.42,32.37,32.37,79600.0,27.2909,27.2994,27.2573,27.2573,79600.0
2012-06-13 14:35:00,32.37,32.38,32.34,32.38,25000.0,27.2573,27.2657,27.232,27.2657,25000.0
2012-06-13 14:40:00,32.38,32.39,32.32,32.33,60000.0,27.2657,27.2741,27.2152,27.2236,60000.0
2012-06-13 14:45:00,32.33,32.35,32.29,32.35,36400.0,27.2236,27.2404,27.1899,27.2404,36400.0
2012-06-13 14:50:00,32.36,32.37,32.34,32.35,39800.0,27.2488,27.2573,27.232,27.2404,39800.0
2012-06-13 14:55:00,32.35,32.37,32.31,32.31,35600.0,27.2404,27.2573,27.2067,27.2067,35600.0
2012-06-13 15:00:00,32.31,32.33,32.27,32.27,38400.0,27.2067,27.2236,27.1731,27.1731,38400.0
2012-06-13 15:05:00,32.27,32.3,32.26,32.28,21600.0,27.1731,27.1983,27.1646,27.1815,21600.0
2012-06-13 15:10:00,32.29,32.29,32.24,32.25,79600.0,27.1899,27.1899,27.1478,27.1562,79600.0
2012-06-13 15:15:00,32.26,32.27,32.17,32.17,93400.0,27.1646,27.1731,27.0888,27.0888,93400.0
2012-06-13 15:20:00,32.17,32.17,32.09,32.13,54600.0,27.0888,27.0888,27.0215,27.0552,54600.0
2012-06-13 15:25:00,32.14,32.14,32.08,32.1,76800.0,27.0636,27.0636,27.0131,27.0299,76800.0
2012-06-13 15:30:00,32.09,32.12,32.08,32.11,115400.0,27.0215,27.0467,27.0131,27.0383,115400.0
2012-06-13 15:35:00,32.1,32.15,32.1,32.15,41200.0,27.0299,27.072,27.0299,27.072,41200.0
2012-06-13 15:40:00,32.14,32.17,32.12,32.15,49400.0,27.0636,27.0888,27.0467,27.072,49400.0
2012-06-13 15:45:00,32.15,32.17,32.06,32.07,56000.0,27.072,27.0888,26.9962,27.0046,56000.0
2012-06-13 15:50:00,32.07,32.12,32.05,32.07,100000.0,27.0046,27.0467,26.9878,27.0046,100000.0
2012-06-13 15:55:00,32.07,32.16,32.07,32.12,131200.0,27.0046,27.0804,27.0046,27.0467,131200.0
2012-06-14 09:30:00,32.29,32.45,32.21,32.4,66000.0,27.1899,27.3246,27.1225,27.2825,66000.0
2012-06-14 09:35:00,32.4,32.43,32.27,32.27,37600.0,27.2825,27.3078,27.1731,27.1731,37600.0
2012-06-14 09:40:00,32.27,32.31,32.23,32.27,12600.0,27.1731,27.2067,27.1394,27.1731,12600.0
2012-06-14 09:45:00,32.25,32.38,32.23,32.38,19200.0,27.1562,27.2657,27.1394,27.2657,19200.0
2012-06-14 09:50:00,32.38,32.45,32.34,32.42,36800.0,27.2657,27.3246,27.232,27.2994,36800.0
2012-06-14 09:55:00,32.43,32.6,32.41,32.58,48200.0,27.3078,27.4509,27.2909,27.4341,48200.0
2012-06-14 10:00:00,32.57,32.65,32.56,32.61,67800.0,27.4257,27.493,27.4173,27.4594,67800.0
2012-06-14 10:05:00,32.62,32.67,32.59,32.61,56200.0,27.4678,27.5099,27.4425,27.4594,56200.0
2012-06-14 10:10:00,32.6,32.63,32.58,32.6,38800.0,27.4509,27.4762,27.4341,27.4509,38800.0
2012-06-14 10:15:00,32.58,32.67,32.57,32.64,43200.0,27.4341,27.5099,27.4257,27.4846,43200.0
2012-06-14 10:20:00,32.63,32.7,32.62,32.7,54200.0,27.4762,27.5351,27.4678,27.5351,54200.0
2012-06-14 10:25:00,32.69,32.7,32.63,32.68,26000.0,27.5267,27.5351,27.4762,27.5183,26000.0
2012-06-14 10:30:00,32.68,32.71,32.64,32.66,40600.0,27.5183,27.5436,27.4846,27.5015,40600.0
2012-06-14 10:35:00,32.67,32.68,32.55,32.6,44600.0,27.5099,27.5183,27.4088,27.4509,44600.0
2012-06-14 10:40:00,32.6,32.66,32.6,32.63,29400.0,27.4509,27.5015,27.4509,27.4762,29400.0
2012-06-14 10:45:00,32.63,32.68,32.63,32.68,28200.0,27.4762,27.5183,27.4762,27.5183,28200.0
2012-06-14 10:50:00,32.67,32.74,32.66,32.74,52800.0,27.5099,27.5688,27.5015,27.5688,52800.0
2012-06-14 10:55:00,32.73,32.79,32.73,32.78,62400.0,27.5604,27.6109,27.5604,27.6025,62400.0
2012-06-14 11:00:00,32.77,32.82,32.77,32.8,68600.0,27.5941,27.6362,27.5941,27.6193,68600.0
2012-06-14 11:05:00,32.8,32.82,32.74,32.75,29800.0,27.6193,27.6362,27.5688,27.5772,29800.0
2012-06-14 11:10:00,32.74,32.81,32.72,32.8,84800.0,27.5688,27.6278,27.552,27.6193,84800.0
2012-06-14 11:15:00,32.8,32.82,32.78,32.81,81200.0,27.6193,27.6362,27.6025,27.6278,81200.0
2012-06-14 11:20:00,32.81,32.85,32.81,32.84,14800.0,27.6278,27.6614,27.6278,27.653,14800.0
2012-06-14 11:25:00,32.85,32.89,32.84,32.89,150200.0,27.6614,27.6951,27.653,27.6951,150200.0
2012-06-14 11:30:00,32.89,32.89,32.82,32.83,30600.0,27.6951,27.6951,27.6362,27.6446,30600.0
2012-06-14 11:35:00,32.82,32.83,32.79,32.81,33800.0,27.6362,27.6446,27.6109,27.6278,33800.0
2012-06-14 11:40:00,32.82,32.82,32.77,32.78,15000.0,27.6362,27.6362,27.5941,27.6025,15000.0
2012-06-14 11:45:00,32.78,32.79,32.76,32.77,30400.0,27.6025,27.6109,27.5857,27.5941,30400.0
2012-06-14 11:50:00,32.77,32.81,32.77,32.81,14200.0,27.5941,27.6278,27.5941,27.6278,14200.0
2012-06-14 11:55:00,32.79,32.8,32.76,32.76,26400.0,27.6109,27.6193,27.5857,27.5857,26400.0
2012-06-14 12:00:00,32.76,32.79,32.76,32.79,49200.0,27.5857,27.6109,27.5857,27.6109,49200.0
2012-06-14 12:05:00,32.78,32.8,32.77,32.8,19200.0,27.6025,27.6193,27.5941,27.6193,19200.0
2012-06-14 12:10:00,32.79,32.84,32.79,32.81,31400.0,27.6109,27.653,27.6109,27.6278,31400.0
2012-06-14 12:15:00,32.82,32.84,32.8,32.83,17400.0,27.6362,27.653,27.6193,27.6446,17400.0
2012-06-14 12:20:00,32.84,32.87,32.82,32.85,34600.0,27.653,27.6783,27.6362,27.6614,34600.0
2012-06-14 12:25:00,32.85,32.87,32.84,32.86,21400.0,27.6614,27.6783,27.653,27.6699,21400.0
2012-06-14 12:30:00,32.86,32.88,32.82,32.85,24400.0,27.6699,27.6867,27.6362,27.6614,24400.0
2012-06-14 12:35:00,32.86,32.88,32.84,32.85,42800.0,27.6699,27.6867,27.653,27.6614,42800.0
2012-06-14 12:40:00,32.85,32.87,32.84,32.87,34200.0,27.6614,27.6783,27.653,27.6783,34200.0
2012-06-14 12:45:00,32.86,32.91,32.86,32.9,70200.0,27.6699,27.712,27.6699,27.7035,70200.0
2012-06-14 12:50:00,32.91,32.92,32.89,32.92,25000.0,27.712,27.7204,27.6951,27.7204,25000.0
2012-06-14 12:55:00,32.92,32.94,32.91,32.92,26800.0,27.7204,27.7372,27.712,27.7204,26800.0
2012-06-14 13:00:00,32.92,32.95,32.92,32.95,30600.0,27.7204,27.7457,27.7204,27.7457,30600.0
2012-06-14 13:05:00,32.95,32.97,32.95,32.96,60200.0,27.7457,27.7625,27.7457,27.7541,60200.0
2012-06-14 13:10:00,32.96,32.97,32.95,32.96,111600.0,27.7541,27.7625,27.7457,27.7541,111600.0
2012-06-14 13:15:00,32.95,32.95,32.9,32.91,20800.0,27.7457,27.7457,27.7035,27.712,20800.0
2012-06-14 13:20:00,32.92,32.92,32.86,32.88,46400.0,27.7204,27.7204,27.6699,27.6867,46400.0
2012-06-14 13:25:00,32.87,32.88,32.85,32.87,25600.0,27.6783,27.6867,27.6614,27.6783,25600.0
2012-06-14 13:30:00,32.87,32.9,32.84,32.88,29200.0,27.6783,27.7035,27.653,27.6867,29200.0
2012-06-14 13:35:00,32.88,32.94,32.85,32.91,33600.0,27.6867,27.7372,27.6614,27.712,33600.0
2012-06-14 13:40:00,32.91,32.91,32.88,32.88,18000.0,27.712,27.712,27.6867,27.6867,18000.0
2012-06-14 13:45:00,32.88,32.88,32.87,32.88,39800.0,27.6867,27.6867,27.6783,27.6867,39800.0
2012-06-14 13:50:00,32.88,32.88,32.85,32.87,31400.0,27.6867,27.6867,27.6614,27.6783,31400.0
2012-06-14 13:55:00,32.87,32.91,32.86,32.87,31200.0,27.6783,27.712,27.6699,27.6783,31200.0
2012-06-14 14:00:00,32.87,32.9,32.85,32.89,55200.0,27.6783,27.7035,27.6614,27.6951,55200.0
2012-06-14 14:05:00,32.89,32.91,32.88,32.89,15400.0,27.6951,27.712,27.6867,27.6951,15400.0
2012-06-14 14:10:00,32.89,32.9,32.85,32.88,26800.0,27.6951,27.7035,27.6614,27.6867,26800.0
2012-06-14 14:15:00,32.88,32.88,32.82,32.82,34400.0,27.6867,27.6867,27.6362,27.6362,34400.0
2012-06-14 14:20:00,32.82,32.83,32.74,32.74,43800.0,27.6362,27.6446,27.5688,27.5688,43800.0
2012-06-14 14:25:00,32.74,32.74,32.71,32.71,41600.0,27.5688,27.5688,27.5436,27.5436,41600.0
2012-06-14 14:30:00,32.71,32.71,32.66,32.67,35800.0,27.5436,27.5436,27.5015,27.5099,35800.0
2012-06-14 14:35:00,32.67,32.71,32.67,32.7,14800.0,27.5099,27.5436,27.5099,27.5351,14800.0
2012-06-14 14:40:00,32.7,32.73,32.69,32.73,12200.0,27.5351,27.5604,27.5267,27.5604,12200.0
2012-06-14 14:45:00,32.72,32.72,32.71,32.71,46200.0,27.552,27.552,27.5436,27.5436,46200.0
2012-06-14 14:50:00,32.71,32.73,32.69,32.69,21200.0,27.5436,27.5604,27.5267,27.5267,21200.0
2012-06-14 14:55:00,32.67,32.68,32.63,32.63,34000.0,27.5099,27.5183,27.4762,27.4762,34000.0
2012-06-14 15:00:00,32.63,32.7,32.62,32.7,25400.0,27.4762,27.5351,27.4678,27.5351,25400.0
2012-06-14 15:05:00,32.71,33.02,32.71,32.85,105800.0,27.5436,27.8046,27.5436,27.6614,105800.0
2012-06-14 15:10:00,32.87,32.95,32.81,32.91,115400.0,27.6783,27.7457,27.6278,27.712,115400.0
2012-06-14 15:15:00,32.91,32.93,32.79,32.79,146800.0,27.712,27.7288,27.6109,27.6109,146800.0
2012-06-14 15:20:00,32.79,32.83,32.72,32.72,73800.0,27.6109,27.6446,27.552,27.552,73800.0
2012-06-14 15:25:00,32.72,32.8,32.69,32.74,68600.0,27.552,27.6193,27.5267,27.5688,68600.0
2012-06-14 15:30:00,32.74,32.78,32.73,32.76,90600.0,27.5688,27.6025,27.5604,27.5857,90600.0
2012-06-14 15:35:00,32.77,32.83,32.77,32.81,57200.0,27.5941,27.6446,27.5941,27.6278,57200.0
2012-06-14 15:40:00,32.81,32.85,32.78,32.79,78600.0,27.6278,27.6614,27.6025,27.6109,78600.0
2012-06-14 15:45:00,32.79,32.9,32.78,32.84,81000.0,27.6109,27.7035,27.6025,27.653,81000.0
2012-06-14 15:50:00,32.84,32.87,32.75,32.76,192000.0,27.653,27.6783,27.5772,27.5857,192000.0
2012-06-14 15:55:00,32.76,32.78,32.73,32.76,250200.0,27.5857,27.6025,27.5604,27.5857,250200.0
2012-06-15 09:30:00,32.76,33.02,32.75,32.99,674400.0,27.5857,27.8046,27.5772,27.7793,674400.0
2012-06-15 09:35:00,32.99,33.06,32.84,32.85,45400.0,27.7793,27.8383,27.653,27.6614,45400.0
2012-06-15 09:40:00,32.87,32.95,32.86,32.93,29000.0,27.6783,27.7457,27.6699,27.7288,29000.0
2012-06-15 09:45:00,32.93,32.97,32.88,32.88,28800.0,27.7288,27.7625,27.6867,27.6867,28800.0
2012-06-15 09:50:00,32.88,33.02,32.88,32.99,39400.0,27.6867,27.8046,27.6867,27.7793,39400.0
2012-06-15 09:55:00,32.99,33.02,32.94,32.96,49600.0,27.7793,27.8046,27.7372,27.7541,49600.0
2012-06-15 10:00:00,32.97,33.04,32.97,32.99,60200.0,27.7625,27.8214,27.7625,27.7793,60200.0
2012-06-15 10:05:00,33.0,33.13,32.99,33.1,56600.0,27.7878,27.8972,27.7793,27.872,56600.0
2012-06-15 10:10:00,33.13,33.15,33.04,33.04,68200.0,27.8972,27.9141,27.8214,27.8214,68200.0
2012-06-15 10:15:00,33.05,33.16,33.05,33.16,33800.0,27.8299,27.9225,27.8299,27.9225,33800.0
2012-06-15 10:20:00,33.16,33.18,33.13,33.16,29200.0,27.9225,27.9393,27.8972,27.9225,29200.0
2012-06-15 10:25:00,33.16,33.22,33.16,33.22,28000.0,27.9225,27.973,27.9225,27.973,28000.0
2012-06-15 10:30:00,33.22,33.24,33.16,33.2,47800.0,27.973,27.9898,27.9225,27.9562,47800.0
2012-06-15 10:35:00,33.2,33.2,33.1,33.14,33000.0,27.9562,27.9562,27.872,27.9056,33000.0
2012-06-15 10:40:00,33.14,33.16,33.09,33.12,30800.0,27.9056,27.9225,27.8635,27.8888,30800.0
2012-06-15 10:45:00,33.11,33.12,33.03,33.05,78400.0,27.8804,27.8888,27.813,27.8299,78400.0
2012-06-15 10:50:00,33.05,33.06,33.03,33.06,22800.0,27.8299,27.8383,27.813,27.8383,22800.0
2012-06-15 10:55:00,33.06,33.06,33.04,33.05,34800.0,27.8383,27.8383,27.8214,27.8299,34800.0
2012-06-15 11:00:00,33.05,33.06,33.01,33.02,36400.0,27.8299,27.8383,27.7962,27.8046,36400.0
2012-06-15 11:05:00,33.03,33.05,33.02,33.04,24200.0,27.813,27.8299,27.8046,27.8214,24200.0
2012-06-15 11:10:00,33.04,33.05,33.02,33.02,32000.0,27.8214,27.8299,27.8046,27.8046,32000.0
2012-06-15 11:15:00,33.02,33.02,32.99,32.99,32400.0,27.8046,27.8046,27.7793,27.7793,32400.0
2012-06-15 11:20:00,33.0,33.0,32.97,32.97,22800.0,27.7878,27.7878,27.7625,27.7625,22800.0
2012-06-15 11:25:00,32.97,33.01,32.97,33.01,16000.0,27.7625,27.7962,27.7625,27.7962,16000.0
2012-06-15 11:30:00,33.0,33.01,32.98,32.98,28600.0,27.7878,27.7962,27.7709,27.7709,28600.0
2012-06-15 11:35:00,32.98,32.99,32.96,32.98,15000.0,27.7709,27.7793,27.7541,27.7709,15000.0
2012-06-15 11:40:00,32.97,32.99,32.96,32.96,19200.0,27.7625,27.7793,27.7541,27.7541,19200.0
2012-06-15 11:45:00,32.96,32.98,32.94,32.97,16800.0,27.7541,27.7709,27.7372,27.7625,16800.0
2012-06-15 11:50:00,32.98,32.98,32.95,32.95,9200.0,27.7709,27.7709,27.7457,27.7457,9200.0
2012-06-15 11:55:00,32.95,32.95,32.91,32.92,15200.0,27.7457,27.7457,27.712,27.7204,15200.0
2012-06-15 12:00:00,32.92,32.95,32.92,32.95,8800.0,27.7204,27.7457,27.7204,27.7457,8800.0
2012-06-15 12:05:00,32.95,32.95,32.9,32.91,24800.0,27.7457,27.7457,27.7035,27.712,24800.0
2012-06-15 12:10:00,32.9,32.94,32.9,32.92,35000.0,27.7035,27.7372,27.7035,27.7204,35000.0
2012-06-15 12:15:00,32.93,32.98,32.93,32.98,30400.0,27.7288,27.7709,27.7288,27.7709,30400.0
2012-06-15 12:20:00,32.98,33.01,32.98,32.98,40600.0,27.7709,27.7962,27.7709,27.7709,40600.0
2012-06-15 12:25:00,32.98,33.02,32.98,33.02,7800.0,27.7709,27.8046,27.7709,27.8046,7800.0
2012-06-15 12:30:00,33.01,33.02,32.99,33.02,10000.0,27.7962,27.8046,27.7793,27.8046,10000.0
2012-06-15 12:35:00,33.01,33.02,32.99,32.99,10200.0,27.7962,27.8046,27.7793,27.7793,10200.0
2012-06-15 12:40:00,33.0,33.02,32.99,33.01,8800.0,27.7878,27.8046,27.7793,27.7962,8800.0
2012-06-15 12:45:00,33.02,33.03,33.01,33.02,11600.0,27.8046,27.813,27.7962,27.8046,11600.0
2012-06-15 12:50:00,33.02,33.03,33.0,33.0,9200.0,27.8046,27.813,27.7878,27.7878,9200.0
2012-06-15 12:55:00,33.02,33.04,32.99,33.04,13800.0,27.8046,27.8214,27.7793,27.8214,13800.0
2012-06-15 13:00:00,33.04,33.08,33.04,33.07,14200.0,27.8214,27.8551,27.8214,27.8467,14200.0
2012-06-15 13:05:00,33.08,33.08,33.05,33.05,12200.0,27.8551,27.8551,27.8299,27.8299,12200.0
2012-06-15 13:10:00,33.05,33.09,33.05,33.08,14000.0,27.8299,27.8635,27.8299,27.8551,14000.0
2012-06-15 13:15:00,33.09,33.1,33.01,33.02,34800.0,27.8635,27.872,27.7962,27.8046,34800.0
2012-06-15 13:20:00,33.01,33.01,32.96,32.99,21800.0,27.7962,27.7962,27.7541,27.7793,21800.0
2012-06-15 13:25:00,33.01,33.01,32.99,33.0,8200.0,27.7962,27.7962,27.7793,27.7878,8200.0
2012-06-15 13:30:00,32.99,32.99,32.96,32.98,15600.0,27.7793,27.7793,27.7541,27.7709,15600.0
2012-06-15 13:35:00,32.98,33.06,32.98,33.05,33200.0,27.7709,27.8383,27.7709,27.8299,33200.0
2012-06-15 13:40:00,33.05,33.1,33.05,33.08,54400.0,27.8299,27.872,27.8299,27.8551,54400.0
2012-06-15 13:45:00,33.09,33.1,33.07,33.1,17200.0,27.8635,27.872,27.8467,27.872,17200.0
2012-06-15 13:50:00,33.1,33.12,33.09,33.1,17400.0,27.872,27.8888,27.8635,27.872,17400.0
2012-06-15 13:55:00,33.1,33.12,33.09,33.09,19400.0,27.872,27.8888,27.8635,27.8635,19400.0
2012-06-15 14:00:00,33.09,33.13,33.06,33.13,18200.0,27.8635,27.8972,27.8383,27.8972,18200.0
2012-06-15 14:05:00,33.13,33.13,33.12,33.13,20800.0,27.8972,27.8972,27.8888,27.8972,20800.0
2012-06-15 14:10:00,33.13,33.18,33.13,33.18,30800.0,27.8972,27.9393,27.8972,27.9393,30800.0
2012-06-15 14:15:00,33.18,33.18,33.16,33.18,19000.0,27.9393,27.9393,27.9225,27.9393,19000.0
2012-06-15 14:20:00,33.17,33.22,33.16,33.22,38800.0,27.9309,27.973,27.9225,27.973,38800.0
2012-06-15 14:25:00,33.21,33.26,33.15,33.2,105200.0,27.9646,28.0067,27.9141,27.9562,105200.0
2012-06-15 14:30:00,33.21,33.22,33.16,33.21,31600.0,27.9646,27.973,27.9225,27.9646,31600.0
2012-06-15 14:35:00,33.21,33.32,33.2,33.31,59400.0,27.9646,28.0572,27.9562,28.0488,59400.0
2012-06-15 14:40:00,33.31,33.33,33.29,33.33,48000.0,28.0488,28.0656,28.0319,28.0656,48000.0
2012-06-15 14:45:00,33.3,33.32,33.28,33.31,41800.0,28.0404,28.0572,28.0235,28.0488,41800.0
2012-06-15 14:50:00,33.31,33.31,33.21,33.22,77800.0,28.0488,28.0488,27.9646,27.973,77800.0
2012-06-15 14:55:00,33.22,33.26,33.19,33.19,68400.0,27.973,28.0067,27.9477,27.9477,68400.0
2012-06-15 15:00:00,33.2,33.27,33.18,33.27,40800.0,27.9562,28.0151,27.9393,28.0151,40800.0
2012-06-15 15:05:00,33.27,33.3,33.27,33.29,50000.0,28.0151,28.0404,28.0151,28.0319,50000.0
2012-06-15 15:10:00,33.29,33.29,33.27,33.27,36400.0,28.0319,28.0319,28.0151,28.0151,36400.0
2012-06-15 15:15:00,33.27,33.33,33.27,33.32,42400.0,28.0151,28.0656,28.0151,28.0572,42400.0
2012-06-15 15:20:00,33.32,33.35,33.31,33.35,39800.0,28.0572,28.0825,28.0488,28.0825,39800.0
2012-06-15 15:25:00,33.35,33.35,33.34,33.35,67600.0,28.0825,28.0825,28.0741,28.0825,67600.0
2012-06-15 15:30:00,33.35,33.38,33.35,33.35,80800.0,28.0825,28.1077,28.0825,28.0825,80800.0
2012-06-15 15:35:00,33.36,33.36,33.29,33.3,87000.0,28.0909,28.0909,28.0319,28.0404,87000.0
2012-06-15 15:40:00,33.29,33.32,33.22,33.22,116400.0,28.0319,28.0572,27.973,27.973,116400.0
2012-06-15 15:45:00,33.23,33.29,33.23,33.27,74200.0,27.9814,28.0319,27.9814,28.0151,74200.0
2012-06-15 15:50:00,33.27,33.34,33.27,33.33,180400.0,28.0151,28.0741,28.0151,28.0656,180400.0
2012-06-15 15:55:00,33.33,33.37,33.3,33.3,222800.0,28.0656,28.0993,28.0404,28.0404,222800.0
2012-06-18 09:30:00,33.42,33.47,33.25,33.27,162600.0,28.1414,28.1835,27.9983,28.0151,162600.0
2012-06-18 09:35:00,33.27,33.55,33.15,33.54,88600.0,28.0151,28.2509,27.9141,28.2425,88600.0
2012-06-18 09:40:00,33.55,33.65,33.5,33.63,148600.0,28.2509,28.3351,28.2088,28.3182,148600.0
2012-06-18 09:45:00,33.65,33.76,33.6,33.65,108600.0,28.3351,28.4277,28.293,28.3351,108600.0
2012-06-18 09:50:00,33.66,33.67,33.57,33.6,93400.0,28.3435,28.3519,28.2677,28.293,93400.0
2012-06-18 09:55:00,33.6,33.63,33.52,33.63,40600.0,28.293,28.3182,28.2256,28.3182,40600.0
2012-06-18 10:00:00,33.6,33.69,33.58,33.69,60400.0,28.293,28.3688,28.2761,28.3688,60400.0
2012-06-18 10:05:00,33.7,33.81,33.69,33.73,78200.0,28.3772,28.4698,28.3688,28.4025,78200.0
2012-06-18 10:10:00,33.74,33.78,33.72,33.77,33000.0,28.4109,28.4446,28.394,28.4361,33000.0
2012-06-18 10:15:00,33.76,33.88,33.75,33.86,52800.0,28.4277,28.5288,28.4193,28.5119,52800.0
2012-06-18 10:20:00,33.87,33.93,33.85,33.89,58400.0,28.5203,28.5709,28.5035,28.5372,58400.0
2012-06-18 10:25:00,33.88,33.97,33.85,33.94,59800.0,28.5288,28.6045,28.5035,28.5793,59800.0
2012-06-18 10:30:00,33.95,33.97,33.9,33.96,52400.0,28.5877,28.6045,28.5456,28.5961,52400.0
2012-06-18 10:35:00,33.96,33.99,33.95,33.98,45200.0,28.5961,28.6214,28.5877,28.613,45200.0
2012-06-18 10:40:00,33.99,34.06,33.96,33.97,81400.0,28.6214,28.6803,28.5961,28.6045,81400.0
2012-06-18 10:45:00,33.97,34.1,33.96,34.09,134200.0,28.6045,28.714,28.5961,28.7056,134200.0
2012-06-18 10:50:00,34.08,34.09,33.96,33.97,56200.0,28.6972,28.7056,28.5961,28.6045,56200.0
2012-06-18 10:55:00,33.98,34.0,33.96,33.98,47400.0,28.613,28.6298,28.5961,28.613,47400.0
2012-06-18 11:00:00,33.98,34.06,33.97,34.03,45600.0,28.613,28.6803,28.6045,28.6551,45600.0
2012-06-18 11:05:00,34.04,34.05,33.93,33.96,69200.0,28.6635,28.6719,28.5709,28.5961,69200.0
2012-06-18 11:10:00,33.95,33.99,33.95,33.98,45200.0,28.5877,28.6214,28.5877,28.613,45200.0
2012-06-18 11:15:00,33.98,33.98,33.85,33.85,76000.0,28.613,28.613,28.5035,28.5035,76000.0
2012-06-18 11:20:00,33.85,33.86,33.83,33.84,61400.0,28.5035,28.5119,28.4867,28.4951,61400.0
2012-06-18 11:25:00,33.84,33.9,33.84,33.88,55800.0,28.4951,28.5456,28.4951,28.5288,55800.0
2012-06-18 11:30:00,33.88,33.88,33.77,33.77,57000.0,28.5288,28.5288,28.4361,28.4361,57000.0
2012-06-18 11:35:00,33.78,33.81,33.75,33.77,87400.0,28.4446,28.4698,28.4193,28.4361,87400.0
2012-06-18 11:40:00,33.77,33.77,33.72,33.74,56000.0,28.4361,28.4361,28.394,28.4109,56000.0
2012-06-18 11:45:00,33.74,33.74,33.68,33.69,73000.0,28.4109,28.4109,28.3604,28.3688,73000.0
2012-06-18 11:50:00,33.71,33.71,33.65,33.7,76200.0,28.3856,28.3856,28.3351,28.3772,76200.0
2012-06-18 11:55:00,33.69,33.77,33.69,33.77,38600.0,28.3688,28.4361,28.3688,28.4361,38600.0
2012-06-18 12:00:00,33.76,33.79,33.73,33.74,38600.0,28.4277,28.453,28.4025,28.4109,38600.0
2012-06-18 12:05:00,33.74,33.77,33.72,33.77,28600.0,28.4109,28.4361,28.394,28.4361,28600.0
2012-06-18 12:10:00,33.77,33.82,33.76,33.8,42400.0,28.4361,28.4782,28.4277,28.4614,42400.0
2012-06-18 12:15:00,33.79,33.81,33.77,33.8,20800.0,28.453,28.4698,28.4361,28.4614,20800.0
2012-06-18 12:20:00,33.8,33.81,33.77,33.77,45200.0,28.4614,28.4698,28.4361,28.4361,45200.0
2012-06-18 12:25:00,33.76,33.79,33.76,33.78,23600.0,28.4277,28.453,28.4277,28.4446,23600.0
2012-06-18 12:30:00,33.77,33.79,33.76,33.77,16000.0,28.4361,28.453,28.4277,28.4361,16000.0
2012-06-18 12:35:00,33.77,33.79,33.74,33.77,21800.0,28.4361,28.453,28.4109,28.4361,21800.0
2012-06-18 12:40:00,33.77,33.8,33.77,33.8,12000.0,28.4361,28.4614,28.4361,28.4614,12000.0
2012-06-18 12:45:00,33.81,33.9,33.8,33.89,61000.0,28.4698,28.5456,28.4614,28.5372,61000.0
2012-06-18 12:50:00,33.9,33.93,33.86,33.87,41600.0,28.5456,28.5709,28.5119,28.5203,41600.0
2012-06-18 12:55:00,33.87,33.87,33.8,33.81,47600.0,28.5203,28.5203,28.4614,28.4698,47600.0
2012-06-18 13:00:00,33.82,33.82,33.78,33.79,40000.0,28.4782,28.4782,28.4446,28.453,40000.0
2012-06-18 13:05:00,33.79,33.84,33.79,33.83,20000.0,28.453,28.4951,28.453,28.4867,20000.0
2012-06-18 13:10:00,33.83,33.86,33.82,33.86,35600.0,28.4867,28.5119,28.4782,28.5119,35600.0
2012-06-18 13:15:00,33.86,33.91,33.84,33.85,48600.0,28.5119,28.554,28.4951,28.5035,48600.0
2012-06-18 13:20:00,33.87,33.93,33.87,33.91,18200.0,28.5203,28.5709,28.5203,28.554,18200.0
2012-06-18 13:25:00,33.91,33.94,33.89,33.93,32400.0,28.554,28.5793,28.5372,28.5709,32400.0
2012-06-18 13:30:00,33.93,33.96,33.91,33.96,41600.0,28.5709,28.5961,28.554,28.5961,41600.0
2012-06-18 13:35:00,33.95,34.0,33.95,33.98,63200.0,28.5877,28.6298,28.5877,28.613,63200.0
2012-06-18 13:40:00,33.97,33.99,33.95,33.97,40000.0,28.6045,28.6214,28.5877,28.6045,40000.0
2012-06-18 13:45:00,33.97,34.02,33.97,34.0,36200.0,28.6045,28.6466,28.6045,28.6298,36200.0
2012-06-18 13:50:00,34.0,34.0,33.95,33.96,19000.0,28.6298,28.6298,28.5877,28.5961,19000.0
2012-06-18 13:55:00,33.96,34.04,33.96,34.03,47600.0,28.5961,28.6635,28.5961,28.6551,47600.0
2012-06-18 14:00:00,34.04,34.04,33.94,33.95,69600.0,28.6635,28.6635,28.5793,28.5877,69600.0
2012-06-18 14:05:00,33.95,33.96,33.92,33.95,51800.0,28.5877,28.5961,28.5624,28.5877,51800.0
2012-06-18 14:10:00,33.97,34.0,33.95,34.0,25000.0,28.6045,28.6298,28.5877,28.6298,25000.0
2012-06-18 14:15:00,33.99,34.05,33.99,34.02,41400.0,28.6214,28.6719,28.6214,28.6466,41400.0
2012-06-18 14:20:00,34.02,34.07,34.02,34.06,32400.0,28.6466,28.6888,28.6466,28.6803,32400.0
2012-06-18 14:25:00,34.05,34.07,34.02,34.05,46600.0,28.6719,28.6888,28.6466,28.6719,46600.0
2012-06-18 14:30:00,34.04,34.08,34.01,34.02,49000.0,28.6635,28.6972,28.6382,28.6466,49000.0
2012-06-18 14:35:00,34.02,34.06,34.02,34.04,37400.0,28.6466,28.6803,28.6466,28.6635,37400.0
2012-06-18 14:40:00,34.04,34.09,34.04,34.09,36000.0,28.6635,28.7056,28.6635,28.7056,36000.0
2012-06-18 14:45:00,34.08,34.09,34.01,34.02,28800.0,28.6972,28.7056,28.6382,28.6466,28800.0
2012-06-18 14:50:00,34.02,34.09,34.01,34.07,42000.0,28.6466,28.7056,28.6382,28.6888,42000.0
2012-06-18 14:55:00,34.07,34.13,34.06,34.07,86800.0,28.6888,28.7393,28.6803,28.6888,86800.0
2012-06-18 15:00:00,34.08,34.15,34.07,34.13,43400.0,28.6972,28.7561,28.6888,28.7393,43400.0
2012-06-18 15:05:00,34.13,34.13,34.08,34.1,32000.0,28.7393,28.7393,28.6972,28.714,32000.0
2012-06-18 15:10:00,34.1,34.11,34.03,34.04,40400.0,28.714,28.7224,28.6551,28.6635,40400.0
2012-06-18 15:15:00,34.04,34.06,34.0,34.01,73200.0,28.6635,28.6803,28.6298,28.6382,73200.0
2012-06-18 15:20:00,34.01,34.1,34.0,34.04,42400.0,28.6382,28.714,28.6298,28.6635,42400.0
2012-06-18 15:25:00,34.04,34.1,34.04,34.1,22600.0,28.6635,28.714,28.6635,28.714,22600.0
2012-06-18 15:30:00,34.1,34.1,33.99,34.01,101400.0,28.714,28.714,28.6214,28.6382,101400.0
2012-06-18 15:35:00,34.01,34.08,33.99,34.07,74000.0,28.6382,28.6972,28.6214,28.6888,74000.0
2012-06-18 15:40:00,34.07,34.12,34.05,34.05,67000.0,28.6888,28.7309,28.6719,28.6719,67000.0
2012-06-18 15:45:00,34.07,34.12,34.06,34.08,79400.0,28.6888,28.7309,28.6803,28.6972,79400.0
2012-06-18 15:50:00,34.09,34.1,34.06,34.07,102600.0,28.7056,28.714,28.6803,28.6888,102600.0
2012-06-18 15:55:00,34.07,34.13,34.07,34.1,143400.0,28.6888,28.7393,28.6888,28.714,143400.0
2012-06-19 09:30:00,34.35,34.46,34.26,34.43,167600.0,28.9245,29.0172,28.8487,28.9919,167600.0
2012-06-19 09:35:00,34.45,34.54,34.42,34.54,84200.0,29.0087,29.0845,28.9835,29.0845,84200.0
2012-06-19 09:40:00,34.54,34.63,34.47,34.48,66200.0,29.0845,29.1603,29.0256,29.034,66200.0
2012-06-19 09:45:00,34.5,34.52,34.35,34.4,66000.0,29.0508,29.0677,28.9245,28.9666,66000.0
2012-06-19 09:50:00,34.38,34.55,34.38,34.52,126600.0,28.9498,29.0929,28.9498,29.0677,126600.0
2012-06-19 09:55:00,34.51,34.72,34.51,34.68,127800.0,29.0593,29.2361,29.0593,29.2024,127800.0
2012-06-19 10:00:00,34.65,34.73,34.6,34.62,216000.0,29.1771,29.2445,29.135,29.1519,216000.0
2012-06-19 10:05:00,34.63,34.63,34.48,34.51,103400.0,29.1603,29.1603,29.034,29.0593,103400.0
2012-06-19 10:10:00,34.51,34.52,34.38,34.43,145800.0,29.0593,29.0677,28.9498,28.9919,145800.0
2012-06-19 10:15:00,34.43,34.47,34.38,34.39,136000.0,28.9919,29.0256,28.9498,28.9582,136000.0
2012-06-19 10:20:00,34.39,34.4,34.3,34.3,81600.0,28.9582,28.9666,28.8824,28.8824,81600.0
2012-06-19 10:25:00,34.29,34.34,34.27,34.29,39000.0,28.874,28.9161,28.8572,28.874,39000.0
2012-06-19 10:30:00,34.29,34.33,34.26,34.26,40000.0,28.874,28.9077,28.8487,28.8487,40000.0
2012-06-19 10:35:00,34.26,34.31,34.26,34.28,54600.0,28.8487,28.8908,28.8487,28.8656,54600.0
2012-06-19 10:40:00,34.27,34.28,34.26,34.26,38000.0,28.8572,28.8656,28.8487,28.8487,38000.0
2012-06-19 10:45:00,34.27,34.27,34.24,34.26,64400.0,28.8572,28.8572,28.8319,28.8487,64400.0
2012-06-19 10:50:00,34.25,34.26,34.21,34.22,57000.0,28.8403,28.8487,28.8066,28.8151,57000.0
2012-06-19 10:55:00,34.22,34.23,34.2,34.2,46000.0,28.8151,28.8235,28.7982,28.7982,46000.0
2012-06-19 11:00:00,34.21,34.27,34.18,34.18,69800.0,28.8066,28.8572,28.7814,28.7814,69800.0
2012-06-19 11:05:00,34.18,34.19,34.08,34.1,91600.0,28.7814,28.7898,28.6972,28.714,91600.0
2012-06-19 11:10:00,34.1,34.12,34.04,34.04,42400.0,28.714,28.7309,28.6635,28.6635,42400.0
2012-06-19 11:15:00,34.04,34.07,34.04,34.06,57200.0,28.6635,28.6888,28.6635,28.6803,57200.0
2012-06-19 11:20:00,34.06,34.13,34.05,34.12,48400.0,28.6803,28.7393,28.6719,28.7309,48400.0
2012-06-19 11:25:00,34.12,34.13,34.06,34.1,101800.0,28.7309,28.7393,28.6803,28.714,101800.0
2012-06-19 11:30:00,34.11,34.22,34.09,34.21,77400.0,28.7224,28.8151,28.7056,28.8066,77400.0
2012-06-19 11:35:00,34.19,34.24,34.18,34.24,50600.0,28.7898,28.8319,28.7814,28.8319,50600.0
2012-06-19 11:40:00,34.24,34.3,34.21,34.3,34000.0,28.8319,28.8824,28.8066,28.8824,34000.0
2012-06-19 11:45:00,34.3,34.35,34.3,34.34,46200.0,28.8824,28.9245,28.8824,28.9161,46200.0
2012-06-19 11:50:00,34.33,34.34,34.27,34.27,31800.0,28.9077,28.9161,28.8572,28.8572,31800.0
2012-06-19 11:55:00,34.27,34.3,34.23,34.24,35000.0,28.8572,28.8824,28.8235,28.8319,35000.0
2012-06-19 12:00:00,34.24,34.26,34.23,34.24,18600.0,28.8319,28.8487,28.8235,28.8319,18600.0
2012-06-19 12:05:00,34.23,34.26,34.23,34.25,15200.0,28.8235,28.8487,28.8235,28.8403,15200.0
2012-06-19 12:10:00,34.24,34.24,34.23,34.23,21800.0,28.8319,28.8319,28.8235,28.8235,21800.0
2012-06-19 12:15:00,34.23,34.23,34.2,34.21,49000.0,28.8235,28.8235,28.7982,28.8066,49000.0
2012-06-19 12:20:00,34.21,34.24,34.21,34.22,16000.0,28.8066,28.8319,28.8066,28.8151,16000.0
2012-06-19 12:25:00,34.22,34.24,34.2,34.2,16400.0,28.8151,28.8319,28.7982,28.7982,16400.0
2012-06-19 12:30:00,34.2,34.21,34.15,34.18,28400.0,28.7982,28.8066,28.7561,28.7814,28400.0
2012-06-19 12:35:00,34.17,34.18,34.1,34.1,53600.0,28.773,28.7814,28.714,28.714,53600.0
2012-06-19 12:40:00,34.11,34.11,34.08,34.09,18800.0,28.7224,28.7224,28.6972,28.7056,18800.0
2012-06-19 12:45:00,34.1,34.1,34.08,34.1,18400.0,28.714,28.714,28.6972,28.714,18400.0
2012-06-19 12:50:00,34.1,34.11,34.06,34.08,42600.0,28.714,28.7224,28.6803,28.6972,42600.0
2012-06-19 12:55:00,34.09,34.15,34.08,34.15,68800.0,28.7056,28.7561,28.6972,28.7561,68800.0
2012-06-19 13:00:00,34.14,34.15,34.04,34.05,94000.0,28.7477,28.7561,28.6635,28.6719,94000.0
2012-06-19 13:05:00,34.05,34.05,33.95,34.02,126400.0,28.6719,28.6719,28.5877,28.6466,126400.0
2012-06-19 13:10:00,34.02,34.02,33.96,34.01,46000.0,28.6466,28.6466,28.5961,28.6382,46000.0
2012-06-19 13:15:00,34.0,34.07,33.98,33.98,66400.0,28.6298,28.6888,28.613,28.613,66400.0
2012-06-19 13:20:00,33.98,34.01,33.97,33.97,70600.0,28.613,28.6382,28.6045,28.6045,70600.0
2012-06-19 13:25:00,33.98,33.98,33.94,33.96,65800.0,28.613,28.613,28.5793,28.5961,65800.0
2012-06-19 13:30:00,33.97,33.98,33.92,33.98,51800.0,28.6045,28.613,28.5624,28.613,51800.0
2012-06-19 13:35:00,33.98,33.98,33.95,33.95,59200.0,28.613,28.613,28.5877,28.5877,59200.0
2012-06-19 13:40:00,33.95,33.96,33.91,33.95,41600.0,28.5877,28.5961,28.554,28.5877,41600.0
2012-06-19 13:45:00,33.95,33.99,33.94,33.95,53200.0,28.5877,28.6214,28.5793,28.5877,53200.0
2012-06-19 13:50:00,33.94,34.01,33.93,34.0,48000.0,28.5793,28.6382,28.5709,28.6298,48000.0
2012-06-19 13:55:00,34.0,34.01,33.99,34.0,51000.0,28.6298,28.6382,28.6214,28.6298,51000.0
2012-06-19 14:00:00,34.0,34.01,33.99,33.99,38600.0,28.6298,28.6382,28.6214,28.6214,38600.0
2012-06-19 14:05:00,33.99,34.02,33.98,34.02,37200.0,28.6214,28.6466,28.613,28.6466,37200.0
2012-06-19 14:10:00,34.02,34.02,34.0,34.0,54000.0,28.6466,28.6466,28.6298,28.6298,54000.0
2012-06-19 14:15:00,34.0,34.01,33.99,33.99,26800.0,28.6298,28.6382,28.6214,28.6214,26800.0
2012-06-19 14:20:00,33.99,34.01,33.99,33.99,21400.0,28.6214,28.6382,28.6214,28.6214,21400.0
2012-06-19 14:25:00,33.99,33.99,33.95,33.96,83000.0,28.6214,28.6214,28.5877,28.5961,83000.0
2012-06-19 14:30:00,33.97,33.97,33.92,33.92,64000.0,28.6045,28.6045,28.5624,28.5624,64000.0
2012-06-19 14:35:00,33.92,33.96,33.91,33.95,25400.0,28.5624,28.5961,28.554,28.5877,25400.0
2012-06-19 14:40:00,33.95,33.97,33.88,33.88,49600.0,28.5877,28.6045,28.5288,28.5288,49600.0
2012-06-19 14:45:00,33.89,33.91,33.84,33.89,49600.0,28.5372,28.554,28.4951,28.5372,49600.0
2012-06-19 14:50:00,33.9,33.91,33.87,33.9,40200.0,28.5456,28.554,28.5203,28.5456,40200.0
2012-06-19 14:55:00,33.9,33.96,33.9,33.96,27600.0,28.5456,28.5961,28.5456,28.5961,27600.0
2012-06-19 15:00:00,33.96,33.97,33.92,33.95,50200.0,28.5961,28.6045,28.5624,28.5877,50200.0
2012-06-19 15:05:00,33.95,34.0,33.95,33.99,33200.0,28.5877,28.6298,28.5877,28.6214,33200.0
2012-06-19 15:10:00,33.99,34.0,33.94,33.95,75200.0,28.6214,28.6298,28.5793,28.5877,75200.0
2012-06-19 15:15:00,33.95,34.01,33.95,34.0,51200.0,28.5877,28.6382,28.5877,28.6298,51200.0
2012-06-19 15:20:00,34.0,34.0,33.98,33.98,35800.0,28.6298,28.6298,28.613,28.613,35800.0
2012-06-19 15:25:00,33.99,34.0,33.98,33.99,55400.0,28.6214,28.6298,28.613,28.6214,55400.0
2012-06-19 15:30:00,33.99,34.02,33.99,34.0,53800.0,28.6214,28.6466,28.6214,28.6298,53800.0
2012-06-19 15:35:00,34.0,34.0,33.94,33.95,90400.0,28.6298,28.6298,28.5793,28.5877,90400.0
2012-06-19 15:40:00,33.96,34.02,33.94,34.02,62800.0,28.5961,28.6466,28.5793,28.6466,62800.0
2012-06-19 15:45:00,34.01,34.01,33.93,33.93,86000.0,28.6382,28.6382,28.5709,28.5709,86000.0
2012-06-19 15:50:00,33.94,33.99,33.94,33.98,89600.0,28.5793,28.6214,28.5793,28.613,89600.0
2012-06-19 15:55:00,33.98,33.98,33.92,33.96,256000.0,28.613,28.613,28.5624,28.5961,256000.0
2012-06-20 09:30:00,34.09,34.1,33.96,34.03,95200.0,28.7056,28.714,28.5961,28.6551,95200.0
2012-06-20 09:35:00,34.01,34.07,33.88,33.9,97800.0,28.6382,28.6888,28.5288,28.5456,97800.0
2012-06-20 09:40:00,33.92,34.03,33.92,34.03,23000.0,28.5624,28.6551,28.5624,28.6551,23000.0
2012-06-20 09:45:00,34.02,34.04,33.95,33.96,41600.0,28.6466,28.6635,28.5877,28.5961,41600.0
2012-06-20 09:50:00,33.96,34.01,33.92,33.98,52000.0,28.5961,28.6382,28.5624,28.613,52000.0
2012-06-20 09:55:00,33.99,34.0,33.9,33.91,37600.0,28.6214,28.6298,28.5456,28.554,37600.0
2012-06-20 10:00:00,33.93,33.95,33.85,33.86,35800.0,28.5709,28.5877,28.5035,28.5119,35800.0
2012-06-20 10:05:00,33.86,33.94,33.85,33.89,38800.0,28.5119,28.5793,28.5035,28.5372,38800.0
2012-06-20 10:10:00,33.88,33.93,33.88,33.9,39600.0,28.5288,28.5709,28.5288,28.5456,39600.0
2012-06-20 10:15:00,33.9,33.97,33.9,33.94,37200.0,28.5456,28.6045,28.5456,28.5793,37200.0
2012-06-20 10:20:00,33.93,33.94,33.8,33.8,58400.0,28.5709,28.5793,28.4614,28.4614,58400.0
2012-06-20 10:25:00,33.8,33.82,33.72,33.74,123600.0,28.4614,28.4782,28.394,28.4109,123600.0
2012-06-20 10:30:00,33.74,33.77,33.72,33.73,40800.0,28.4109,28.4361,28.394,28.4025,40800.0
2012-06-20 10:35:00,33.72,33.74,33.71,33.74,43000.0,28.394,28.4109,28.3856,28.4109,43000.0
2012-06-20 10:40:00,33.74,33.8,33.74,33.78,24600.0,28.4109,28.4614,28.4109,28.4446,24600.0
2012-06-20 10:45:00,33.79,33.81,33.74,33.76,24400.0,28.453,28.4698,28.4109,28.4277,24400.0
2012-06-20 10:50:00,33.76,33.76,33.74,33.76,18200.0,28.4277,28.4277,28.4109,28.4277,18200.0
2012-06-20 10:55:00,33.75,33.76,33.73,33.73,34600.0,28.4193,28.4277,28.4025,28.4025,34600.0
2012-06-20 11:00:00,33.73,33.76,33.72,33.75,45400.0,28.4025,28.4277,28.394,28.4193,45400.0
2012-06-20 11:05:00,33.74,33.8,33.71,33.73,36600.0,28.4109,28.4614,28.3856,28.4025,36600.0
2012-06-20 11:10:00,33.74,33.81,33.73,33.77,18000.0,28.4109,28.4698,28.4025,28.4361,18000.0
2012-06-20 11:15:00,33.77,33.77,33.74,33.77,18800.0,28.4361,28.4361,28.4109,28.4361,18800.0
2012-06-20 11:20:00,33.78,33.82,33.78,33.81,21800.0,28.4446,28.4782,28.4446,28.4698,21800.0
2012-06-20 11:25:00,33.82,33.87,33.82,33.86,31200.0,28.4782,28.5203,28.4782,28.5119,31200.0
2012-06-20 11:30:00,33.86,33.87,33.77,33.79,33200.0,28.5119,28.5203,28.4361,28.453,33200.0
2012-06-20 11:35:00,33.77,33.79,33.74,33.76,24800.0,28.4361,28.453,28.4109,28.4277,24800.0
2012-06-20 11:40:00,33.76,33.85,33.76,33.83,41200.0,28.4277,28.5035,28.4277,28.4867,41200.0
2012-06-20 11:45:00,33.85,33.85,33.76,33.77,21400.0,28.5035,28.5035,28.4277,28.4361,21400.0
2012-06-20 11:50:00,33.76,33.76,33.73,33.73,32200.0,28.4277,28.4277,28.4025,28.4025,32200.0
2012-06-20 11:55:00,33.72,33.72,33.64,33.65,46800.0,28.394,28.394,28.3267,28.3351,46800.0
2012-06-20 12:00:00,33.65,33.67,33.6,33.61,66000.0,28.3351,28.3519,28.293,28.3014,66000.0
2012-06-20 12:05:00,33.61,33.63,33.59,33.61,85600.0,28.3014,28.3182,28.2846,28.3014,85600.0
2012-06-20 12:10:00,33.6,33.63,33.58,33.58,75000.0,28.293,28.3182,28.2761,28.2761,75000.0
2012-06-20 12:15:00,33.59,33.59,33.55,33.57,130000.0,28.2846,28.2846,28.2509,28.2677,130000.0
2012-06-20 12:20:00,33.56,33.57,33.52,33.53,88600.0,28.2593,28.2677,28.2256,28.234,88600.0
2012-06-20 12:25:00,33.52,33.54,33.47,33.5,172000.0,28.2256,28.2425,28.1835,28.2088,172000.0
2012-06-20 12:30:00,33.5,33.6,33.41,33.5,160400.0,28.2088,28.293,28.133,28.2088,160400.0
2012-06-20 12:35:00,33.49,33.49,33.44,33.47,50000.0,28.2004,28.2004,28.1583,28.1835,50000.0
2012-06-20 12:40:00,33.48,33.59,33.46,33.59,54400.0,28.1919,28.2846,28.1751,28.2846,54400.0
2012-06-20 12:45:00,33.59,33.65,33.57,33.6,52000.0,28.2846,28.3351,28.2677,28.293,52000.0
2012-06-20 12:50:00,33.6,33.65,33.6,33.63,49200.0,28.293,28.3351,28.293,28.3182,49200.0
2012-06-20 12:55:00,33.64,33.71,33.63,33.69,63800.0,28.3267,28.3856,28.3182,28.3688,63800.0
2012-06-20 13:00:00,33.69,33.74,33.66,33.74,63000.0,28.3688,28.4109,28.3435,28.4109,63000.0
2012-06-20 13:05:00,33.74,33.77,33.69,33.75,60200.0,28.4109,28.4361,28.3688,28.4193,60200.0
2012-06-20 13:10:00,33.76,33.76,33.72,33.74,70200.0,28.4277,28.4277,28.394,28.4109,70200.0
2012-06-20 13:15:00,33.74,33.77,33.71,33.72,57000.0,28.4109,28.4361,28.3856,28.394,57000.0
2012-06-20 13:20:00,33.72,33.79,33.72,33.76,39000.0,28.394,28.453,28.394,28.4277,39000.0
2012-06-20 13:25:00,33.77,33.8,33.77,33.8,74000.0,28.4361,28.4614,28.4361,28.4614,74000.0
2012-06-20 13:30:00,33.81,33.83,33.77,33.79,25000.0,28.4698,28.4867,28.4361,28.453,25000.0
2012-06-20 13:35:00,33.79,33.8,33.77,33.77,17400.0,28.453,28.4614,28.4361,28.4361,17400.0
2012-06-20 13:40:00,33.77,33.78,33.76,33.78,26000.0,28.4361,28.4446,28.4277,28.4446,26000.0
2012-06-20 13:45:00,33.79,33.79,33.76,33.77,19600.0,28.453,28.453,28.4277,28.4361,19600.0
2012-06-20 13:50:00,33.78,33.78,33.74,33.75,21600.0,28.4446,28.4446,28.4109,28.4193,21600.0
2012-06-20 13:55:00,33.76,33.79,33.74,33.77,19800.0,28.4277,28.453,28.4109,28.4361,19800.0
2012-06-20 14:00:00,33.78,33.78,33.74,33.77,31400.0,28.4446,28.4446,28.4109,28.4361,31400.0
2012-06-20 14:05:00,33.76,33.78,33.76,33.77,20400.0,28.4277,28.4446,28.4277,28.4361,20400.0
2012-06-20 14:10:00,33.77,33.81,33.74,33.74,37800.0,28.4361,28.4698,28.4109,28.4109,37800.0
2012-06-20 14:15:00,33.75,33.8,33.68,33.68,27200.0,28.4193,28.4614,28.3604,28.3604,27200.0
2012-06-20 14:20:00,33.68,33.72,33.66,33.68,36800.0,28.3604,28.394,28.3435,28.3604,36800.0
2012-06-20 14:25:00,33.68,33.69,33.65,33.68,20200.0,28.3604,28.3688,28.3351,28.3604,20200.0
2012-06-20 14:30:00,33.68,33.72,33.68,33.68,34200.0,28.3604,28.394,28.3604,28.3604,34200.0
2012-06-20 14:35:00,33.67,33.72,33.67,33.67,34200.0,28.3519,28.394,28.3519,28.3519,34200.0
2012-06-20 14:40:00,33.66,33.66,33.61,33.62,41000.0,28.3435,28.3435,28.3014,28.3098,41000.0
2012-06-20 14:45:00,33.62,33.62,33.55,33.58,42000.0,28.3098,28.3098,28.2509,28.2761,42000.0
2012-06-20 14:50:00,33.58,33.64,33.57,33.64,48800.0,28.2761,28.3267,28.2677,28.3267,48800.0
2012-06-20 14:55:00,33.63,33.63,33.58,33.58,47000.0,28.3182,28.3182,28.2761,28.2761,47000.0
2012-06-20 15:00:00,33.59,33.59,33.55,33.58,41400.0,28.2846,28.2846,28.2509,28.2761,41400.0
2012-06-20 15:05:00,33.59,33.59,33.51,33.54,62400.0,28.2846,28.2846,28.2172,28.2425,62400.0
2012-06-20 15:10:00,33.54,33.54,33.47,33.52,116600.0,28.2425,28.2425,28.1835,28.2256,116600.0
2012-06-20 15:15:00,33.52,33.55,33.44,33.45,85600.0,28.2256,28.2509,28.1583,28.1667,85600.0
2012-06-20 15:20:00,33.46,33.55,33.46,33.53,65800.0,28.1751,28.2509,28.1751,28.234,65800.0
2012-06-20 15:25:00,33.54,33.6,33.52,33.58,63000.0,28.2425,28.293,28.2256,28.2761,63000.0
2012-06-20 15:30:00,33.58,33.62,33.55,33.59,73800.0,28.2761,28.3098,28.2509,28.2846,73800.0
2012-06-20 15:35:00,33.59,33.65,33.58,33.64,50400.0,28.2846,28.3351,28.2761,28.3267,50400.0
2012-06-20 15:40:00,33.64,33.74,33.62,33.74,70000.0,28.3267,28.4109,28.3098,28.4109,70000.0
2012-06-20 15:45:00,33.74,33.77,33.72,33.76,81400.0,28.4109,28.4361,28.394,28.4277,81400.0
2012-06-20 15:50:00,33.77,33.77,33.7,33.74,130200.0,28.4361,28.4361,28.3772,28.4109,130200.0
2012-06-20 15:55:00,33.75,33.77,33.73,33.77,122200.0,28.4193,28.4361,28.4025,28.4361,122200.0
2012-06-21 09:30:00,33.76,33.88,33.76,33.8,57800.0,28.4277,28.5288,28.4277,28.4614,57800.0
2012-06-21 09:35:00,33.8,33.8,33.73,33.76,53200.0,28.4614,28.4614,28.4025,28.4277,53200.0
2012-06-21 09:40:00,33.76,33.85,33.75,33.84,72400.0,28.4277,28.5035,28.4193,28.4951,72400.0
2012-06-21 09:45:00,33.86,33.86,33.74,33.77,87800.0,28.5119,28.5119,28.4109,28.4361,87800.0
2012-06-21 09:50:00,33.77,33.79,33.73,33.74,59400.0,28.4361,28.453,28.4025,28.4109,59400.0
2012-06-21 09:55:00,33.74,33.76,33.68,33.71,24800.0,28.4109,28.4277,28.3604,28.3856,24800.0
2012-06-21 10:00:00,33.69,33.7,33.59,33.63,58800.0,28.3688,28.3772,28.2846,28.3182,58800.0
2012-06-21 10:05:00,33.63,33.63,33.5,33.52,105400.0,28.3182,28.3182,28.2088,28.2256,105400.0
2012-06-21 10:10:00,33.51,33.54,33.49,33.53,54800.0,28.2172,28.2425,28.2004,28.234,54800.0
2012-06-21 10:15:00,33.54,33.57,33.52,33.56,25600.0,28.2425,28.2677,28.2256,28.2593,25600.0
2012-06-21 10:20:00,33.57,33.64,33.57,33.61,28400.0,28.2677,28.3267,28.2677,28.3014,28400.0
2012-06-21 10:25:00,33.61,33.63,33.52,33.54,87800.0,28.3014,28.3182,28.2256,28.2425,87800.0
2012-06-21 10:30:00,33.52,33.59,33.51,33.59,45800.0,28.2256,28.2846,28.2172,28.2846,45800.0
2012-06-21 10:35:00,33.58,33.6,33.49,33.5,36600.0,28.2761,28.293,28.2004,28.2088,36600.0
2012-06-21 10:40:00,33.49,33.52,33.48,33.5,81200.0,28.2004,28.2256,28.1919,28.2088,81200.0
2012-06-21 10:45:00,33.5,33.53,33.48,33.48,23000.0,28.2088,28.234,28.1919,28.1919,23000.0
2012-06-21 10:50:00,33.48,33.48,33.44,33.46,82600.0,28.1919,28.1919,28.1583,28.1751,82600.0
2012-06-21 10:55:00,33.46,33.5,33.43,33.49,56000.0,28.1751,28.2088,28.1498,28.2004,56000.0
2012-06-21 11:00:00,33.5,33.5,33.42,33.44,59200.0,28.2088,28.2088,28.1414,28.1583,59200.0
2012-06-21 11:05:00,33.44,33.48,33.38,33.38,95000.0,28.1583,28.1919,28.1077,28.1077,95000.0
2012-06-21 11:10:00,33.38,33.43,33.35,33.35,30400.0,28.1077,28.1498,28.0825,28.0825,30400.0
2012-06-21 11:15:00,33.35,33.4,33.35,33.37,39200.0,28.0825,28.1246,28.0825,28.0993,39200.0
2012-06-21 11:20:00,33.37,33.39,33.34,33.37,45000.0,28.0993,28.1162,28.0741,28.0993,45000.0
2012-06-21 11:25:00,33.37,33.37,33.27,33.32,77400.0,28.0993,28.0993,28.0151,28.0572,77400.0
2012-06-21 11:30:00,33.32,33.35,33.3,33.32,22200.0,28.0572,28.0825,28.0404,28.0572,22200.0
2012-06-21 11:35:00,33.32,33.32,33.24,33.24,83600.0,28.0572,28.0572,27.9898,27.9898,83600.0
2012-06-21 11:40:00,33.24,33.24,33.2,33.22,62000.0,27.9898,27.9898,27.9562,27.973,62000.0
2012-06-21 11:45:00,33.22,33.27,33.19,33.27,42000.0,27.973,28.0151,27.9477,28.0151,42000.0
2012-06-21 11:50:00,33.26,33.3,33.22,33.26,43400.0,28.0067,28.0404,27.973,28.0067,43400.0
2012-06-21 11:55:00,33.25,33.26,33.18,33.24,43800.0,27.9983,28.0067,27.9393,27.9898,43800.0
2012-06-21 12:00:00,33.24,33.26,33.22,33.24,33400.0,27.9898,28.0067,27.973,27.9898,33400.0
2012-06-21 12:05:00,33.24,33.27,33.23,33.24,25000.0,27.9898,28.0151,27.9814,27.9898,25000.0
2012-06-21 12:10:00,33.25,33.29,33.24,33.26,32400.0,27.9983,28.0319,27.9898,28.0067,32400.0
2012-06-21 12:15:00,33.25,33.3,33.21,33.29,37400.0,27.9983,28.0404,27.9646,28.0319,37400.0
2012-06-21 12:20:00,33.3,33.31,33.22,33.22,55200.0,28.0404,28.0488,27.973,27.973,55200.0
2012-06-21 12:25:00,33.22,33.23,33.15,33.16,24000.0,27.973,27.9814,27.9141,27.9225,24000.0
2012-06-21 12:30:00,33.16,33.19,33.16,33.17,32400.0,27.9225,27.9477,27.9225,27.9309,32400.0
2012-06-21 12:35:00,33.17,33.2,33.16,33.19,26000.0,27.9309,27.9562,27.9225,27.9477,26000.0
2012-06-21 12:40:00,33.19,33.19,33.12,33.16,51200.0,27.9477,27.9477,27.8888,27.9225,51200.0
2012-06-21 12:45:00,33.16,33.21,33.16,33.2,20400.0,27.9225,27.9646,27.9225,27.9562,20400.0
2012-06-21 12:50:00,33.2,33.23,33.19,33.23,18400.0,27.9562,27.9814,27.9477,27.9814,18400.0
2012-06-21 12:55:00,33.22,33.24,33.21,33.24,8600.0,27.973,27.9898,27.9646,27.9898,8600.0
2012-06-21 13:00:00,33.24,33.24,33.21,33.24,18400.0,27.9898,27.9898,27.9646,27.9898,18400.0
2012-06-21 13:05:00,33.24,33.27,33.24,33.25,16400.0,27.9898,28.0151,27.9898,27.9983,16400.0
2012-06-21 13:10:00,33.25,33.25,33.19,33.2,16400.0,27.9983,27.9983,27.9477,27.9562,16400.0
2012-06-21 13:15:00,33.21,33.27,33.21,33.21,33600.0,27.9646,28.0151,27.9646,27.9646,33600.0
2012-06-21 13:20:00,33.21,33.23,33.18,33.18,14800.0,27.9646,27.9814,27.9393,27.9393,14800.0
2012-06-21 13:25:00,33.17,33.18,33.16,33.17,14800.0,27.9309,27.9393,27.9225,27.9309,14800.0
2012-06-21 13:30:00,33.17,33.22,33.17,33.22,21600.0,27.9309,27.973,27.9309,27.973,21600.0
2012-06-21 13:35:00,33.22,33.22,33.16,33.19,31600.0,27.973,27.973,27.9225,27.9477,31600.0
2012-06-21 13:40:00,33.19,33.21,33.16,33.2,42400.0,27.9477,27.9646,27.9225,27.9562,42400.0
2012-06-21 13:45:00,33.21,33.21,33.15,33.15,33200.0,27.9646,27.9646,27.9141,27.9141,33200.0
2012-06-21 13:50:00,33.16,33.19,33.15,33.19,13800.0,27.9225,27.9477,27.9141,27.9477,13800.0
2012-06-21 13:55:00,33.2,33.24,33.19,33.19,17200.0,27.9562,27.9898,27.9477,27.9477,17200.0
2012-06-21 14:00:00,33.19,33.19,33.11,33.13,29600.0,27.9477,27.9477,27.8804,27.8972,29600.0
2012-06-21 14:05:00,33.12,33.13,33.08,33.08,48400.0,27.8888,27.8972,27.8551,27.8551,48400.0
2012-06-21 14:10:00,33.09,33.09,33.04,33.07,42000.0,27.8635,27.8635,27.8214,27.8467,42000.0
2012-06-21 14:15:00,33.07,33.07,32.98,32.99,69600.0,27.8467,27.8467,27.7709,27.7793,69600.0
2012-06-21 14:20:00,32.99,33.04,32.96,33.01,87400.0,27.7793,27.8214,27.7541,27.7962,87400.0
2012-06-21 14:25:00,33.01,33.06,32.99,33.05,87000.0,27.7962,27.8383,27.7793,27.8299,87000.0
2012-06-21 14:30:00,33.05,33.1,33.05,33.07,69000.0,27.8299,27.872,27.8299,27.8467,69000.0
2012-06-21 14:35:00,33.08,33.08,33.05,33.08,31800.0,27.8551,27.8551,27.8299,27.8551,31800.0
2012-06-21 14:40:00,33.07,33.14,33.07,33.14,42200.0,27.8467,27.9056,27.8467,27.9056,42200.0
2012-06-21 14:45:00,33.15,33.16,33.12,33.15,39000.0,27.9141,27.9225,27.8888,27.9141,39000.0
2012-06-21 14:50:00,33.15,33.22,33.15,33.21,51000.0,27.9141,27.973,27.9141,27.9646,51000.0
2012-06-21 14:55:00,33.2,33.21,33.13,33.18,99800.0,27.9562,27.9646,27.8972,27.9393,99800.0
2012-06-21 15:00:00,33.18,33.18,33.13,33.13,41200.0,27.9393,27.9393,27.8972,27.8972,41200.0
2012-06-21 15:05:00,33.13,33.18,33.12,33.16,37800.0,27.8972,27.9393,27.8888,27.9225,37800.0
2012-06-21 15:10:00,33.16,33.18,33.12,33.18,39000.0,27.9225,27.9393,27.8888,27.9393,39000.0
2012-06-21 15:15:00,33.19,33.21,33.11,33.12,49800.0,27.9477,27.9646,27.8804,27.8888,49800.0
2012-06-21 15:20:00,33.13,33.15,33.09,33.13,79200.0,27.8972,27.9141,27.8635,27.8972,79200.0
2012-06-21 15:25:00,33.14,33.2,33.13,33.18,53800.0,27.9056,27.9562,27.8972,27.9393,53800.0
2012-06-21 15:30:00,33.18,33.19,33.08,33.1,59400.0,27.9393,27.9477,27.8551,27.872,59400.0
2012-06-21 15:35:00,33.09,33.2,33.09,33.16,78600.0,27.8635,27.9562,27.8635,27.9225,78600.0
2012-06-21 15:40:00,33.16,33.16,33.12,33.15,69200.0,27.9225,27.9225,27.8888,27.9141,69200.0
2012-06-21 15:45:00,33.14,33.14,33.06,33.1,97400.0,27.9056,27.9056,27.8383,27.872,97400.0
2012-06-21 15:50:00,33.1,33.14,33.07,33.09,181200.0,27.872,27.9056,27.8467,27.8635,181200.0
2012-06-21 15:55:00,33.1,33.13,33.04,33.08,186200.0,27.872,27.8972,27.8214,27.8551,186200.0
2012-06-22 09:30:00,33.2,33.35,33.18,33.21,94600.0,27.9562,28.0825,27.9393,27.9646,94600.0
2012-06-22 09:35:00,33.21,33.23,33.05,33.07,47600.0,27.9646,27.9814,27.8299,27.8467,47600.0
2012-06-22 09:40:00,33.06,33.07,32.91,32.99,75000.0,27.8383,27.8467,27.712,27.7793,75000.0
2012-06-22 09:45:00,32.98,33.0,32.82,32.85,66600.0,27.7709,27.7878,27.6362,27.6614,66600.0
2012-06-22 09:50:00,32.85,32.9,32.84,32.9,38000.0,27.6614,27.7035,27.653,27.7035,38000.0
2012-06-22 09:55:00,32.9,32.9,32.81,32.85,42200.0,27.7035,27.7035,27.6278,27.6614,42200.0
2012-06-22 10:00:00,32.85,32.88,32.83,32.86,60000.0,27.6614,27.6867,27.6446,27.6699,60000.0
2012-06-22 10:05:00,32.85,32.94,32.85,32.94,56000.0,27.6614,27.7372,27.6614,27.7372,56000.0
2012-06-22 10:10:00,32.94,32.98,32.93,32.96,52600.0,27.7372,27.7709,27.7288,27.7541,52600.0
2012-06-22 10:15:00,32.97,33.0,32.94,32.98,60600.0,27.7625,27.7878,27.7372,27.7709,60600.0
2012-06-22 10:20:00,32.98,33.05,32.97,33.04,50600.0,27.7709,27.8299,27.7625,27.8214,50600.0
2012-06-22 10:25:00,33.04,33.06,32.99,33.02,38000.0,27.8214,27.8383,27.7793,27.8046,38000.0
2012-06-22 10:30:00,33.02,33.05,32.99,33.04,31200.0,27.8046,27.8299,27.7793,27.8214,31200.0
2012-06-22 10:35:00,33.04,33.05,32.97,32.97,26200.0,27.8214,27.8299,27.7625,27.7625,26200.0
2012-06-22 10:40:00,32.97,33.01,32.95,32.99,36400.0,27.7625,27.7962,27.7457,27.7793,36400.0
2012-06-22 10:45:00,32.99,33.02,32.98,33.0,14800.0,27.7793,27.8046,27.7709,27.7878,14800.0
2012-06-22 10:50:00,33.01,33.1,33.0,33.1,23200.0,27.7962,27.872,27.7878,27.872,23200.0
2012-06-22 10:55:00,33.09,33.1,33.03,33.04,28200.0,27.8635,27.872,27.813,27.8214,28200.0
2012-06-22 11:00:00,33.05,33.13,33.02,33.12,36600.0,27.8299,27.8972,27.8046,27.8888,36600.0
2012-06-22 11:05:00,33.13,33.13,33.03,33.03,23000.0,27.8972,27.8972,27.813,27.813,23000.0
2012-06-22 11:10:00,33.05,33.1,33.04,33.09,33200.0,27.8299,27.872,27.8214,27.8635,33200.0
2012-06-22 11:15:00,33.1,33.1,33.02,33.04,39800.0,27.872,27.872,27.8046,27.8214,39800.0
2012-06-22 11:20:00,33.05,33.11,33.05,33.07,30200.0,27.8299,27.8804,27.8299,27.8467,30200.0
2012-06-22 11:25:00,33.09,33.1,33.06,33.07,13000.0,27.8635,27.872,27.8383,27.8467,13000.0
2012-06-22 11:30:00,33.07,33.17,33.07,33.15,26200.0,27.8467,27.9309,27.8467,27.9141,26200.0
2012-06-22 11:35:00,33.13,33.13,33.1,33.11,16200.0,27.8972,27.8972,27.872,27.8804,16200.0
2012-06-22 11:40:00,33.12,33.12,33.09,33.11,14800.0,27.8888,27.8888,27.8635,27.8804,14800.0
2012-06-22 11:45:00,33.12,33.13,33.08,33.08,20000.0,27.8888,27.8972,27.8551,27.8551,20000.0
2012-06-22 11:50:00,33.08,33.1,33.08,33.09,20800.0,27.8551,27.872,27.8551,27.8635,20800.0
2012-06-22 11:55:00,33.07,33.08,33.07,33.07,22600.0,27.8467,27.8551,27.8467,27.8467,22600.0
2012-06-22 12:00:00,33.09,33.1,33.08,33.09,12400.0,27.8635,27.872,27.8551,27.8635,12400.0
2012-06-22 12:05:00,33.09,33.1,33.05,33.06,14800.0,27.8635,27.872,27.8299,27.8383,14800.0
2012-06-22 12:10:00,33.06,33.13,33.05,33.12,21400.0,27.8383,27.8972,27.8299,27.8888,21400.0
2012-06-22 12:15:00,33.13,33.15,33.12,33.13,14200.0,27.8972,27.9141,27.8888,27.8972,14200.0
2012-06-22 12:20:00,33.15,33.15,33.05,33.05,18800.0,27.9141,27.9141,27.8299,27.8299,18800.0
2012-06-22 12:25:00,33.05,33.11,33.05,33.1,28400.0,27.8299,27.8804,27.8299,27.872,28400.0
2012-06-22 12:30:00,33.1,33.1,33.06,33.06,27000.0,27.872,27.872,27.8383,27.8383,27000.0
2012-06-22 12:35:00,33.06,33.07,33.06,33.06,11200.0,27.8383,27.8467,27.8383,27.8383,11200.0
2012-06-22 12:40:00,33.05,33.13,33.05,33.11,19000.0,27.8299,27.8972,27.8299,27.8804,19000.0
2012-06-22 12:45:00,33.11,33.14,33.11,33.13,12800.0,27.8804,27.9056,27.8804,27.8972,12800.0
2012-06-22 12:50:00,33.12,33.14,33.12,33.13,9000.0,27.8888,27.9056,27.8888,27.8972,9000.0
2012-06-22 12:55:00,33.14,33.14,33.08,33.09,23600.0,27.9056,27.9056,27.8551,27.8635,23600.0
2012-06-22 13:00:00,33.09,33.09,33.04,33.04,17400.0,27.8635,27.8635,27.8214,27.8214,17400.0
2012-06-22 13:05:00,33.05,33.07,33.02,33.06,20400.0,27.8299,27.8467,27.8046,27.8383,20400.0
2012-06-22 13:10:00,33.06,33.09,33.06,33.08,37400.0,27.8383,27.8635,27.8383,27.8551,37400.0
2012-06-22 13:15:00,33.08,33.11,33.08,33.09,14200.0,27.8551,27.8804,27.8551,27.8635,14200.0
2012-06-22 13:20:00,33.09,33.1,33.09,33.09,12400.0,27.8635,27.872,27.8635,27.8635,12400.0
2012-06-22 13:25:00,33.09,33.13,33.09,33.12,10600.0,27.8635,27.8972,27.8635,27.8888,10600.0
2012-06-22 13:30:00,33.12,33.12,33.09,33.09,17400.0,27.8888,27.8888,27.8635,27.8635,17400.0
2012-06-22 13:35:00,33.09,33.15,33.09,33.14,17800.0,27.8635,27.9141,27.8635,27.9056,17800.0
2012-06-22 13:40:00,33.15,33.18,33.15,33.18,11200.0,27.9141,27.9393,27.9141,27.9393,11200.0
2012-06-22 13:45:00,33.18,33.19,33.18,33.18,19200.0,27.9393,27.9477,27.9393,27.9393,19200.0
2012-06-22 13:50:00,33.18,33.19,33.18,33.18,20400.0,27.9393,27.9477,27.9393,27.9393,20400.0
2012-06-22 13:55:00,33.18,33.22,33.18,33.22,12200.0,27.9393,27.973,27.9393,27.973,12200.0
2012-06-22 14:00:00,33.23,33.25,33.22,33.25,49600.0,27.9814,27.9983,27.973,27.9983,49600.0
2012-06-22 14:05:00,33.25,33.26,33.21,33.22,34400.0,27.9983,28.0067,27.9646,27.973,34400.0
2012-06-22 14:10:00,33.22,33.23,33.21,33.22,14400.0,27.973,27.9814,27.9646,27.973,14400.0
2012-06-22 14:15:00,33.22,33.24,33.21,33.21,24200.0,27.973,27.9898,27.9646,27.9646,24200.0
2012-06-22 14:20:00,33.21,33.26,33.21,33.26,19200.0,27.9646,28.0067,27.9646,28.0067,19200.0
2012-06-22 14:25:00,33.26,33.26,33.22,33.24,18800.0,28.0067,28.0067,27.973,27.9898,18800.0
2012-06-22 14:30:00,33.24,33.27,33.24,33.27,15400.0,27.9898,28.0151,27.9898,28.0151,15400.0
2012-06-22 14:35:00,33.27,33.28,33.25,33.26,26200.0,28.0151,28.0235,27.9983,28.0067,26200.0
2012-06-22 14:40:00,33.26,33.28,33.26,33.27,28800.0,28.0067,28.0235,28.0067,28.0151,28800.0
2012-06-22 14:45:00,33.28,33.32,33.27,33.31,55000.0,28.0235,28.0572,28.0151,28.0488,55000.0
2012-06-22 14:50:00,33.31,33.34,33.29,33.31,29600.0,28.0488,28.0741,28.0319,28.0488,29600.0
2012-06-22 14:55:00,33.31,33.33,33.3,33.3,32400.0,28.0488,28.0656,28.0404,28.0404,32400.0
2012-06-22 15:00:00,33.3,33.31,33.26,33.26,26000.0,28.0404,28.0488,28.0067,28.0067,26000.0
2012-06-22 15:05:00,33.26,33.28,33.24,33.28,31200.0,28.0067,28.0235,27.9898,28.0235,31200.0
2012-06-22 15:10:00,33.28,33.35,33.27,33.33,30200.0,28.0235,28.0825,28.0151,28.0656,30200.0
2012-06-22 15:15:00,33.33,33.33,33.27,33.3,32600.0,28.0656,28.0656,28.0151,28.0404,32600.0
2012-06-22 15:20:00,33.31,33.33,33.3,33.32,36800.0,28.0488,28.0656,28.0404,28.0572,36800.0
2012-06-22 15:25:00,33.32,33.33,33.24,33.25,197400.0,28.0572,28.0656,27.9898,27.9983,197400.0
2012-06-22 15:30:00,33.25,33.26,33.23,33.23,110600.0,27.9983,28.0067,27.9814,27.9814,110600.0
2012-06-22 15:35:00,33.23,33.24,33.22,33.23,76200.0,27.9814,27.9898,27.973,27.9814,76200.0
2012-06-22 15:40:00,33.23,33.24,33.22,33.24,64200.0,27.9814,27.9898,27.973,27.9898,64200.0
2012-06-22 15:45:00,33.24,33.33,33.24,33.32,73600.0,27.9898,28.0656,27.9898,28.0572,73600.0
2012-06-22 15:50:00,33.32,33.32,33.24,33.3,155800.0,28.0572,28.0572,27.9898,28.0404,155800.0
2012-06-22 15:55:00,33.3,33.3,33.23,33.24,198000.0,28.0404,28.0404,27.9814,27.9898,198000.0
2012-06-25 09:30:00,33.03,33.12,32.84,32.87,83800.0,27.813,27.8888,27.653,27.6783,83800.0
2012-06-25 09:35:00,32.9,32.93,32.84,32.85,58400.0,27.7035,27.7288,27.653,27.6614,58400.0
2012-06-25 09:40:00,32.84,32.84,32.58,32.72,197600.0,27.653,27.653,27.4341,27.552,197600.0
2012-06-25 09:45:00,32.74,32.88,32.74,32.87,56200.0,27.5688,27.6867,27.5688,27.6783,56200.0
2012-06-25 09:50:00,32.85,32.85,32.71,32.74,45600.0,27.6614,27.6614,27.5436,27.5688,45600.0
2012-06-25 09:55:00,32.74,32.84,32.74,32.77,64800.0,27.5688,27.653,27.5688,27.5941,64800.0
2012-06-25 10:00:00,32.76,32.89,32.76,32.87,90000.0,27.5857,27.6951,27.5857,27.6783,90000.0
2012-06-25 10:05:00,32.88,32.94,32.85,32.9,52800.0,27.6867,27.7372,27.6614,27.7035,52800.0
2012-06-25 10:10:00,32.9,32.99,32.89,32.99,56800.0,27.7035,27.7793,27.6951,27.7793,56800.0
2012-06-25 10:15:00,32.97,32.99,32.93,32.96,44800.0,27.7625,27.7793,27.7288,27.7541,44800.0
2012-06-25 10:20:00,32.97,32.98,32.88,32.91,32800.0,27.7625,27.7709,27.6867,27.712,32800.0
2012-06-25 10:25:00,32.91,32.93,32.83,32.86,21200.0,27.712,27.7288,27.6446,27.6699,21200.0
2012-06-25 10:30:00,32.85,32.92,32.85,32.9,24600.0,27.6614,27.7204,27.6614,27.7035,24600.0
2012-06-25 10:35:00,32.91,32.96,32.9,32.96,21400.0,27.712,27.7541,27.7035,27.7541,21400.0
2012-06-25 10:40:00,32.95,32.96,32.92,32.94,52400.0,27.7457,27.7541,27.7204,27.7372,52400.0
2012-06-25 10:45:00,32.93,32.98,32.93,32.97,54200.0,27.7288,27.7709,27.7288,27.7625,54200.0
2012-06-25 10:50:00,32.98,33.03,32.96,33.03,53000.0,27.7709,27.813,27.7541,27.813,53000.0
2012-06-25 10:55:00,33.04,33.08,33.02,33.05,71800.0,27.8214,27.8551,27.8046,27.8299,71800.0
2012-06-25 11:00:00,33.06,33.06,32.98,32.99,62000.0,27.8383,27.8383,27.7709,27.7793,62000.0
2012-06-25 11:05:00,32.99,32.99,32.94,32.96,82000.0,27.7793,27.7793,27.7372,27.7541,82000.0
2012-06-25 11:10:00,32.97,32.97,32.94,32.95,19600.0,27.7625,27.7625,27.7372,27.7457,19600.0
2012-06-25 11:15:00,32.94,32.99,32.94,32.98,35000.0,27.7372,27.7793,27.7372,27.7709,35000.0
2012-06-25 11:20:00,32.98,33.0,32.93,32.94,26800.0,27.7709,27.7878,27.7288,27.7372,26800.0
2012-06-25 11:25:00,32.93,32.94,32.91,32.91,13000.0,27.7288,27.7372,27.712,27.712,13000.0
2012-06-25 11:30:00,32.92,32.93,32.85,32.85,39800.0,27.7204,27.7288,27.6614,27.6614,39800.0
2012-06-25 11:35:00,32.85,32.86,32.83,32.85,17000.0,27.6614,27.6699,27.6446,27.6614,17000.0
2012-06-25 11:40:00,32.83,32.85,32.81,32.84,15400.0,27.6446,27.6614,27.6278,27.653,15400.0
2012-06-25 11:45:00,32.83,32.87,32.83,32.84,13800.0,27.6446,27.6783,27.6446,27.653,13800.0
2012-06-25 11:50:00,32.84,32.85,32.82,32.85,10400.0,27.653,27.6614,27.6362,27.6614,10400.0
2012-06-25 11:55:00,32.85,32.85,32.8,32.8,14800.0,27.6614,27.6614,27.6193,27.6193,14800.0
2012-06-25 12:00:00,32.8,32.85,32.78,32.84,12000.0,27.6193,27.6614,27.6025,27.653,12000.0
2012-06-25 12:05:00,32.84,32.87,32.83,32.87,36000.0,27.653,27.6783,27.6446,27.6783,36000.0
2012-06-25 12:10:00,32.88,32.88,32.86,32.86,8000.0,27.6867,27.6867,27.6699,27.6699,8000.0
2012-06-25 12:15:00,32.87,32.94,32.86,32.94,24000.0,27.6783,27.7372,27.6699,27.7372,24000.0
2012-06-25 12:20:00,32.95,32.95,32.91,32.91,11400.0,27.7457,27.7457,27.712,27.712,11400.0
2012-06-25 12:25:00,32.9,32.91,32.89,32.9,8800.0,27.7035,27.712,27.6951,27.7035,8800.0
2012-06-25 12:30:00,32.9,32.91,32.88,32.89,93800.0,27.7035,27.712,27.6867,27.6951,93800.0
2012-06-25 12:35:00,32.89,32.9,32.85,32.85,23000.0,27.6951,27.7035,27.6614,27.6614,23000.0
2012-06-25 12:40:00,32.86,32.92,32.86,32.92,10200.0,27.6699,27.7204,27.6699,27.7204,10200.0
2012-06-25 12:45:00,32.93,32.96,32.92,32.95,14000.0,27.7288,27.7541,27.7204,27.7457,14000.0
2012-06-25 12:50:00,32.94,32.98,32.94,32.98,26000.0,27.7372,27.7709,27.7372,27.7709,26000.0
2012-06-25 12:55:00,32.97,32.98,32.96,32.96,16800.0,27.7625,27.7709,27.7541,27.7541,16800.0
2012-06-25 13:00:00,32.95,32.95,32.89,32.91,9600.0,27.7457,27.7457,27.6951,27.712,9600.0
2012-06-25 13:05:00,32.9,32.92,32.88,32.88,26800.0,27.7035,27.7204,27.6867,27.6867,26800.0
2012-06-25 13:10:00,32.88,32.89,32.84,32.85,59800.0,27.6867,27.6951,27.653,27.6614,59800.0
2012-06-25 13:15:00,32.84,32.85,32.83,32.84,32800.0,27.653,27.6614,27.6446,27.653,32800.0
2012-06-25 13:20:00,32.85,32.85,32.83,32.83,47000.0,27.6614,27.6614,27.6446,27.6446,47000.0
2012-06-25 13:25:00,32.84,32.87,32.84,32.87,19000.0,27.653,27.6783,27.653,27.6783,19000.0
2012-06-25 13:30:00,32.85,32.88,32.85,32.87,76000.0,27.6614,27.6867,27.6614,27.6783,76000.0
2012-06-25 13:35:00,32.87,32.88,32.85,32.85,41400.0,27.6783,27.6867,27.6614,27.6614,41400.0
2012-06-25 13:40:00,32.87,32.88,32.83,32.84,76000.0,27.6783,27.6867,27.6446,27.653,76000.0
2012-06-25 13:45:00,32.84,32.87,32.83,32.83,24200.0,27.653,27.6783,27.6446,27.6446,24200.0
2012-06-25 13:50:00,32.82,32.82,32.78,32.79,31000.0,27.6362,27.6362,27.6025,27.6109,31000.0
2012-06-25 13:55:00,32.8,32.85,32.79,32.84,38400.0,27.6193,27.6614,27.6109,27.653,38400.0
2012-06-25 14:00:00,32.84,32.85,32.83,32.85,41400.0,27.653,27.6614,27.6446,27.6614,41400.0
2012-06-25 14:05:00,32.85,32.85,32.79,32.81,34400.0,27.6614,27.6614,27.6109,27.6278,34400.0
2012-06-25 14:10:00,32.82,32.87,32.82,32.87,15400.0,27.6362,27.6783,27.6362,27.6783,15400.0
2012-06-25 14:15:00,32.87,32.9,32.85,32.86,27600.0,27.6783,27.7035,27.6614,27.6699,27600.0
2012-06-25 14:20:00,32.85,32.86,32.83,32.85,12600.0,27.6614,27.6699,27.6446,27.6614,12600.0
2012-06-25 14:25:00,32.85,32.85,32.8,32.8,25200.0,27.6614,27.6614,27.6193,27.6193,25200.0
2012-06-25 14:30:00,32.8,32.8,32.76,32.77,38600.0,27.6193,27.6193,27.5857,27.5941,38600.0
2012-06-25 14:35:00,32.76,32.81,32.76,32.81,67200.0,27.5857,27.6278,27.5857,27.6278,67200.0
2012-06-25 14:40:00,32.81,32.81,32.76,32.77,19800.0,27.6278,27.6278,27.5857,27.5941,19800.0
2012-06-25 14:45:00,32.76,32.78,32.75,32.76,21000.0,27.5857,27.6025,27.5772,27.5857,21000.0
2012-06-25 14:50:00,32.76,32.77,32.75,32.76,22600.0,27.5857,27.5941,27.5772,27.5857,22600.0
2012-06-25 14:55:00,32.77,32.77,32.71,32.72,20000.0,27.5941,27.5941,27.5436,27.552,20000.0
2012-06-25 15:00:00,32.7,32.74,32.69,32.69,22000.0,27.5351,27.5688,27.5267,27.5267,22000.0
2012-06-25 15:05:00,32.69,32.74,32.69,32.72,104800.0,27.5267,27.5688,27.5267,27.552,104800.0
2012-06-25 15:10:00,32.72,32.75,32.71,32.74,76600.0,27.552,27.5772,27.5436,27.5688,76600.0
2012-06-25 15:15:00,32.73,32.75,32.7,32.74,44400.0,27.5604,27.5772,27.5351,27.5688,44400.0
2012-06-25 15:20:00,32.74,32.77,32.73,32.77,45800.0,27.5688,27.5941,27.5604,27.5941,45800.0
2012-06-25 15:25:00,32.77,32.8,32.73,32.74,65400.0,27.5941,27.6193,27.5604,27.5688,65400.0
2012-06-25 15:30:00,32.74,32.74,32.7,32.72,98600.0,27.5688,27.5688,27.5351,27.552,98600.0
2012-06-25 15:35:00,32.72,32.76,32.72,32.76,53400.0,27.552,27.5857,27.552,27.5857,53400.0
2012-06-25 15:40:00,32.77,32.79,32.73,32.74,52000.0,27.5941,27.6109,27.5604,27.5688,52000.0
2012-06-25 15:45:00,32.74,32.78,32.74,32.77,50000.0,27.5688,27.6025,27.5688,27.5941,50000.0
2012-06-25 15:50:00,32.77,32.77,32.68,32.72,121200.0,27.5941,27.5941,27.5183,27.552,121200.0
2012-06-25 15:55:00,32.73,32.74,32.68,32.7,109400.0,27.5604,27.5688,27.5183,27.5351,109400.0
2012-06-26 09:30:00,32.73,33.09,32.68,33.08,123000.0,27.5604,27.8635,27.5183,27.8551,123000.0
2012-06-26 09:35:00,33.06,33.13,32.98,33.09,53000.0,27.8383,27.8972,27.7709,27.8635,53000.0
2012-06-26 09:40:00,33.1,33.19,33.05,33.09,98000.0,27.872,27.9477,27.8299,27.8635,98000.0
2012-06-26 09:45:00,33.09,33.13,33.02,33.03,98800.0,27.8635,27.8972,27.8046,27.813,98800.0
2012-06-26 09:50:00,33.02,33.09,32.98,33.09,52800.0,27.8046,27.8635,27.7709,27.8635,52800.0
2012-06-26 09:55:00,33.08,33.09,32.95,33.04,43800.0,27.8551,27.8635,27.7457,27.8214,43800.0
2012-06-26 10:00:00,33.03,33.07,32.97,32.99,49200.0,27.813,27.8467,27.7625,27.7793,49200.0
2012-06-26 10:05:00,32.98,33.13,32.98,33.07,66400.0,27.7709,27.8972,27.7709,27.8467,66400.0
2012-06-26 10:10:00,33.06,33.06,32.97,32.97,40800.0,27.8383,27.8383,27.7625,27.7625,40800.0
2012-06-26 10:15:00,32.96,32.99,32.85,32.89,66800.0,27.7541,27.7793,27.6614,27.6951,66800.0
2012-06-26 10:20:00,32.9,32.92,32.85,32.87,65000.0,27.7035,27.7204,27.6614,27.6783,65000.0
2012-06-26 10:25:00,32.87,32.88,32.85,32.85,78000.0,27.6783,27.6867,27.6614,27.6614,78000.0
2012-06-26 10:30:00,32.85,32.94,32.83,32.92,40800.0,27.6614,27.7372,27.6446,27.7204,40800.0
2012-06-26 10:35:00,32.92,32.94,32.83,32.84,79600.0,27.7204,27.7372,27.6446,27.653,79600.0
2012-06-26 10:40:00,32.85,32.9,32.84,32.88,24400.0,27.6614,27.7035,27.653,27.6867,24400.0
2012-06-26 10:45:00,32.87,32.88,32.8,32.81,30000.0,27.6783,27.6867,27.6193,27.6278,30000.0
2012-06-26 10:50:00,32.82,32.88,32.79,32.87,24600.0,27.6362,27.6867,27.6109,27.6783,24600.0
2012-06-26 10:55:00,32.88,32.9,32.84,32.86,49200.0,27.6867,27.7035,27.653,27.6699,49200.0
2012-06-26 11:00:00,32.86,33.01,32.86,32.99,27000.0,27.6699,27.7962,27.6699,27.7793,27000.0
2012-06-26 11:05:00,32.99,33.0,32.77,32.85,36600.0,27.7793,27.7878,27.5941,27.6614,36600.0
2012-06-26 11:10:00,32.84,32.88,32.77,32.88,27000.0,27.653,27.6867,27.5941,27.6867,27000.0
2012-06-26 11:15:00,32.87,32.89,32.82,32.87,22800.0,27.6783,27.6951,27.6362,27.6783,22800.0
2012-06-26 11:20:00,32.88,32.95,32.85,32.92,24200.0,27.6867,27.7457,27.6614,27.7204,24200.0
2012-06-26 11:25:00,32.92,32.98,32.92,32.96,22000.0,27.7204,27.7709,27.7204,27.7541,22000.0
2012-06-26 11:30:00,32.95,33.01,32.95,32.98,17600.0,27.7457,27.7962,27.7457,27.7709,17600.0
2012-06-26 11:35:00,32.98,33.04,32.98,33.01,28400.0,27.7709,27.8214,27.7709,27.7962,28400.0
2012-06-26 11:40:00,33.01,33.02,32.99,33.02,18800.0,27.7962,27.8046,27.7793,27.8046,18800.0
2012-06-26 11:45:00,33.02,33.08,33.02,33.07,19200.0,27.8046,27.8551,27.8046,27.8467,19200.0
2012-06-26 11:50:00,33.08,33.14,33.08,33.1,38400.0,27.8551,27.9056,27.8551,27.872,38400.0
2012-06-26 11:55:00,33.12,33.13,33.04,33.06,31000.0,27.8888,27.8972,27.8214,27.8383,31000.0
2012-06-26 12:00:00,33.07,33.1,33.07,33.09,16400.0,27.8467,27.872,27.8467,27.8635,16400.0
2012-06-26 12:05:00,33.08,33.11,33.06,33.06,31200.0,27.8551,27.8804,27.8383,27.8383,31200.0
2012-06-26 12:10:00,33.07,33.1,33.02,33.02,29200.0,27.8467,27.872,27.8046,27.8046,29200.0
2012-06-26 12:15:00,33.02,33.07,33.01,33.05,17400.0,27.8046,27.8467,27.7962,27.8299,17400.0
2012-06-26 12:20:00,33.06,33.08,33.04,33.08,19800.0,27.8383,27.8551,27.8214,27.8551,19800.0
2012-06-26 12:25:00,33.08,33.1,33.06,33.1,11200.0,27.8551,27.872,27.8383,27.872,11200.0
2012-06-26 12:30:00,33.1,33.11,33.08,33.1,54800.0,27.872,27.8804,27.8551,27.872,54800.0
2012-06-26 12:35:00,33.1,33.1,33.07,33.1,34000.0,27.872,27.872,27.8467,27.872,34000.0
2012-06-26 12:40:00,33.1,33.13,33.08,33.12,105200.0,27.872,27.8972,27.8551,27.8888,105200.0
2012-06-26 12:45:00,33.13,33.19,33.13,33.15,20400.0,27.8972,27.9477,27.8972,27.9141,20400.0
2012-06-26 12:50:00,33.15,33.15,33.08,33.11,23000.0,27.9141,27.9141,27.8551,27.8804,23000.0
2012-06-26 12:55:00,33.1,33.13,33.1,33.12,45400.0,27.872,27.8972,27.872,27.8888,45400.0
2012-06-26 13:00:00,33.12,33.13,33.1,33.11,23800.0,27.8888,27.8972,27.872,27.8804,23800.0
2012-06-26 13:05:00,33.1,33.15,33.1,33.15,15200.0,27.872,27.9141,27.872,27.9141,15200.0
2012-06-26 13:10:00,33.15,33.16,33.13,33.13,47600.0,27.9141,27.9225,27.8972,27.8972,47600.0
2012-06-26 13:15:00,33.12,33.13,33.1,33.1,29000.0,27.8888,27.8972,27.872,27.872,29000.0
2012-06-26 13:20:00,33.11,33.15,33.11,33.13,15600.0,27.8804,27.9141,27.8804,27.8972,15600.0
2012-06-26 13:25:00,33.13,33.15,33.13,33.15,31400.0,27.8972,27.9141,27.8972,27.9141,31400.0
2012-06-26 13:30:00,33.14,33.15,33.1,33.14,37000.0,27.9056,27.9141,27.872,27.9056,37000.0
2012-06-26 13:35:00,33.15,33.17,33.13,33.14,85200.0,27.9141,27.9309,27.8972,27.9056,85200.0
2012-06-26 13:40:00,33.15,33.16,33.12,33.16,65800.0,27.9141,27.9225,27.8888,27.9225,65800.0
2012-06-26 13:45:00,33.15,33.17,33.1,33.17,61400.0,27.9141,27.9309,27.872,27.9309,61400.0
2012-06-26 13:50:00,33.17,33.23,33.17,33.2,32200.0,27.9309,27.9814,27.9309,27.9562,32200.0
2012-06-26 13:55:00,33.21,33.21,33.17,33.2,32800.0,27.9646,27.9646,27.9309,27.9562,32800.0
2012-06-26 14:00:00,33.2,33.21,33.18,33.18,56400.0,27.9562,27.9646,27.9393,27.9393,56400.0
2012-06-26 14:05:00,33.18,33.21,33.17,33.19,44800.0,27.9393,27.9646,27.9309,27.9477,44800.0
2012-06-26 14:10:00,33.2,33.21,33.18,33.18,65200.0,27.9562,27.9646,27.9393,27.9393,65200.0
2012-06-26 14:15:00,33.19,33.21,33.17,33.2,35200.0,27.9477,27.9646,27.9309,27.9562,35200.0
2012-06-26 14:20:00,33.2,33.21,33.17,33.18,45800.0,27.9562,27.9646,27.9309,27.9393,45800.0
2012-06-26 14:25:00,33.19,33.2,33.17,33.17,27400.0,27.9477,27.9562,27.9309,27.9309,27400.0
2012-06-26 14:30:00,33.18,33.2,33.1,33.13,50200.0,27.9393,27.9562,27.872,27.8972,50200.0
2012-06-26 14:35:00,33.13,33.14,33.09,33.12,37600.0,27.8972,27.9056,27.8635,27.8888,37600.0
2012-06-26 14:40:00,33.12,33.15,33.1,33.13,38200.0,27.8888,27.9141,27.872,27.8972,38200.0
2012-06-26 14:45:00,33.12,33.17,33.12,33.15,72400.0,27.8888,27.9309,27.8888,27.9141,72400.0
2012-06-26 14:50:00,33.15,33.15,33.08,33.13,84800.0,27.9141,27.9141,27.8551,27.8972,84800.0
2012-06-26 14:55:00,33.13,33.15,33.12,33.15,64200.0,27.8972,27.9141,27.8888,27.9141,64200.0
2012-06-26 15:00:00,33.15,33.17,33.13,33.13,88200.0,27.9141,27.9309,27.8972,27.8972,88200.0
2012-06-26 15:05:00,33.13,33.16,33.13,33.13,69200.0,27.8972,27.9225,27.8972,27.8972,69200.0
2012-06-26 15:10:00,33.13,33.16,33.13,33.14,59400.0,27.8972,27.9225,27.8972,27.9056,59400.0
2012-06-26 15:15:00,33.14,33.16,33.12,33.15,83000.0,27.9056,27.9225,27.8888,27.9141,83000.0
2012-06-26 15:20:00,33.15,33.21,33.15,33.2,55400.0,27.9141,27.9646,27.9141,27.9562,55400.0
2012-06-26 15:25:00,33.19,33.19,33.13,33.15,76000.0,27.9477,27.9477,27.8972,27.9141,76000.0
2012-06-26 15:30:00,33.15,33.2,33.13,33.2,244800.0,27.9141,27.9562,27.8972,27.9562,244800.0
2012-06-26 15:35:00,33.2,33.23,33.16,33.18,223600.0,27.9562,27.9814,27.9225,27.9393,223600.0
2012-06-26 15:40:00,33.17,33.19,33.15,33.19,85800.0,27.9309,27.9477,27.9141,27.9477,85800.0
2012-06-26 15:45:00,33.18,33.24,33.15,33.24,147800.0,27.9393,27.9898,27.9141,27.9898,147800.0
2012-06-26 15:50:00,33.24,33.24,33.14,33.15,209800.0,27.9898,27.9898,27.9056,27.9141,209800.0
2012-06-26 15:55:00,33.15,33.17,33.1,33.11,121200.0,27.9141,27.9309,27.872,27.8804,121200.0
2012-06-27 09:30:00,33.19,33.26,32.95,33.05,83400.0,27.9477,28.0067,27.7457,27.8299,83400.0
2012-06-27 09:35:00,33.04,33.07,32.98,32.98,36400.0,27.8214,27.8467,27.7709,27.7709,36400.0
2012-06-27 09:40:00,32.98,32.99,32.8,32.83,108600.0,27.7709,27.7793,27.6193,27.6446,108600.0
2012-06-27 09:45:00,32.82,32.82,32.72,32.74,59400.0,27.6362,27.6362,27.552,27.5688,59400.0
2012-06-27 09:50:00,32.75,32.79,32.62,32.65,140000.0,27.5772,27.6109,27.4678,27.493,140000.0
2012-06-27 09:55:00,32.66,32.79,32.66,32.77,44600.0,27.5015,27.6109,27.5015,27.5941,44600.0
2012-06-27 10:00:00,32.8,32.86,32.76,32.83,61200.0,27.6193,27.6699,27.5857,27.6446,61200.0
2012-06-27 10:05:00,32.85,32.88,32.82,32.85,129600.0,27.6614,27.6867,27.6362,27.6614,129600.0
2012-06-27 10:10:00,32.85,32.95,32.85,32.89,161600.0,27.6614,27.7457,27.6614,27.6951,161600.0
2012-06-27 10:15:00,32.88,32.93,32.85,32.93,49400.0,27.6867,27.7288,27.6614,27.7288,49400.0
2012-06-27 10:20:00,32.93,32.95,32.85,32.87,41200.0,27.7288,27.7457,27.6614,27.6783,41200.0
2012-06-27 10:25:00,32.88,32.88,32.84,32.85,48400.0,27.6867,27.6867,27.653,27.6614,48400.0
2012-06-27 10:30:00,32.86,32.86,32.77,32.77,62000.0,27.6699,27.6699,27.5941,27.5941,62000.0
2012-06-27 10:35:00,32.77,32.78,32.72,32.73,46800.0,27.5941,27.6025,27.552,27.5604,46800.0
2012-06-27 10:40:00,32.74,32.79,32.67,32.77,98000.0,27.5688,27.6109,27.5099,27.5941,98000.0
2012-06-27 10:45:00,32.78,32.81,32.77,32.79,57400.0,27.6025,27.6278,27.5941,27.6109,57400.0
2012-06-27 10:50:00,32.8,32.81,32.78,32.81,15800.0,27.6193,27.6278,27.6025,27.6278,15800.0
2012-06-27 10:55:00,32.81,32.84,32.77,32.81,35000.0,27.6278,27.653,27.5941,27.6278,35000.0
2012-06-27 11:00:00,32.81,32.85,32.81,32.84,54200.0,27.6278,27.6614,27.6278,27.653,54200.0
2012-06-27 11:05:00,32.84,32.85,32.81,32.83,26800.0,27.653,27.6614,27.6278,27.6446,26800.0
2012-06-27 11:10:00,32.82,32.82,32.76,32.76,24200.0,27.6362,27.6362,27.5857,27.5857,24200.0
2012-06-27 11:15:00,32.76,32.77,32.68,32.69,46200.0,27.5857,27.5941,27.5183,27.5267,46200.0
2012-06-27 11:20:00,32.69,32.69,32.52,32.52,141000.0,27.5267,27.5267,27.3836,27.3836,141000.0
2012-06-27 11:25:00,32.52,32.52,32.37,32.38,226600.0,27.3836,27.3836,27.2573,27.2657,226600.0
2012-06-27 11:30:00,32.38,32.45,32.21,32.22,289600.0,27.2657,27.3246,27.1225,27.131,289600.0
2012-06-27 11:35:00,32.23,32.32,32.22,32.28,81000.0,27.1394,27.2152,27.131,27.1815,81000.0
2012-06-27 11:40:00,32.3,32.41,32.29,32.37,55600.0,27.1983,27.2909,27.1899,27.2573,55600.0
2012-06-27 11:45:00,32.37,32.41,32.35,32.37,32000.0,27.2573,27.2909,27.2404,27.2573,32000.0
2012-06-27 11:50:00,32.37,32.41,32.35,32.39,60000.0,27.2573,27.2909,27.2404,27.2741,60000.0
2012-06-27 11:55:00,32.38,32.47,32.38,32.43,59800.0,27.2657,27.3415,27.2657,27.3078,59800.0
2012-06-27 12:00:00,32.43,32.56,32.37,32.4,139600.0,27.3078,27.4173,27.2573,27.2825,139600.0
2012-06-27 12:05:00,32.4,32.42,32.38,32.41,52000.0,27.2825,27.2994,27.2657,27.2909,52000.0
2012-06-27 12:10:00,32.4,32.4,32.27,32.27,95600.0,27.2825,27.2825,27.1731,27.1731,95600.0
2012-06-27 12:15:00,32.27,32.27,32.09,32.12,193600.0,27.1731,27.1731,27.0215,27.0467,193600.0
2012-06-27 12:20:00,32.12,32.25,32.1,32.22,105400.0,27.0467,27.1562,27.0299,27.131,105400.0
2012-06-27 12:25:00,32.23,32.23,32.19,32.2,67600.0,27.1394,27.1394,27.1057,27.1141,67600.0
2012-06-27 12:30:00,32.2,32.21,32.17,32.21,57200.0,27.1141,27.1225,27.0888,27.1225,57200.0
2012-06-27 12:35:00,32.21,32.21,32.15,32.17,89800.0,27.1225,27.1225,27.072,27.0888,89800.0
2012-06-27 12:40:00,32.17,32.17,32.05,32.06,119000.0,27.0888,27.0888,26.9878,26.9962,119000.0
2012-06-27 12:45:00,32.06,32.12,32.06,32.11,76000.0,26.9962,27.0467,26.9962,27.0383,76000.0
2012-06-27 12:50:00,32.11,32.11,32.05,32.06,61800.0,27.0383,27.0383,26.9878,26.9962,61800.0
2012-06-27 12:55:00,32.06,32.1,32.04,32.1,53200.0,26.9962,27.0299,26.9794,27.0299,53200.0
2012-06-27 13:00:00,32.1,32.13,32.07,32.13,41600.0,27.0299,27.0552,27.0046,27.0552,41600.0
2012-06-27 13:05:00,32.12,32.13,32.08,32.1,33600.0,27.0467,27.0552,27.0131,27.0299,33600.0
2012-06-27 13:10:00,32.1,32.1,32.07,32.1,56600.0,27.0299,27.0299,27.0046,27.0299,56600.0
2012-06-27 13:15:00,32.1,32.12,32.06,32.07,35800.0,27.0299,27.0467,26.9962,27.0046,35800.0
2012-06-27 13:20:00,32.06,32.07,31.97,31.97,110400.0,26.9962,27.0046,26.9204,26.9204,110400.0
2012-06-27 13:25:00,31.97,31.97,31.9,31.93,127800.0,26.9204,26.9204,26.8615,26.8868,127800.0
2012-06-27 13:30:00,31.93,31.93,31.89,31.91,76000.0,26.8868,26.8868,26.8531,26.8699,76000.0
2012-06-27 13:35:00,31.91,31.91,31.86,31.89,76800.0,26.8699,26.8699,26.8278,26.8531,76800.0
2012-06-27 13:40:00,31.89,31.96,31.88,31.94,48400.0,26.8531,26.912,26.8447,26.8952,48400.0
2012-06-27 13:45:00,31.93,31.95,31.9,31.95,47400.0,26.8868,26.9036,26.8615,26.9036,47400.0
2012-06-27 13:50:00,31.94,31.97,31.89,31.89,54800.0,26.8952,26.9204,26.8531,26.8531,54800.0
2012-06-27 13:55:00,31.89,31.91,31.88,31.9,50800.0,26.8531,26.8699,26.8447,26.8615,50800.0
2012-06-27 14:00:00,31.9,31.91,31.85,31.85,48400.0,26.8615,26.8699,26.8194,26.8194,48400.0
2012-06-27 14:05:00,31.85,31.85,31.77,31.78,136400.0,26.8194,26.8194,26.752,26.7604,136400.0
2012-06-27 14:10:00,31.78,31.78,31.7,31.71,106200.0,26.7604,26.7604,26.6931,26.7015,106200.0
2012-06-27 14:15:00,31.72,31.77,31.68,31.71,94800.0,26.7099,26.752,26.6762,26.7015,94800.0
2012-06-27 14:20:00,31.72,31.72,31.69,31.69,60000.0,26.7099,26.7099,26.6847,26.6847,60000.0
2012-06-27 14:25:00,31.7,31.71,31.65,31.66,79000.0,26.6931,26.7015,26.651,26.6594,79000.0
2012-06-27 14:30:00,31.67,31.68,31.65,31.67,80200.0,26.6678,26.6762,26.651,26.6678,80200.0
2012-06-27 14:35:00,31.67,31.67,31.55,31.58,119000.0,26.6678,26.6678,26.5668,26.592,119000.0
2012-06-27 14:40:00,31.57,31.61,31.56,31.6,128600.0,26.5836,26.6173,26.5752,26.6089,128600.0
2012-06-27 14:45:00,31.6,31.66,31.59,31.63,85600.0,26.6089,26.6594,26.6005,26.6341,85600.0
2012-06-27 14:50:00,31.63,31.7,31.63,31.69,94200.0,26.6341,26.6931,26.6341,26.6847,94200.0
2012-06-27 14:55:00,31.7,31.72,31.66,31.72,123600.0,26.6931,26.7099,26.6594,26.7099,123600.0
2012-06-27 15:00:00,31.72,31.74,31.68,31.71,90000.0,26.7099,26.7268,26.6762,26.7015,90000.0
2012-06-27 15:05:00,31.71,31.78,31.7,31.77,78600.0,26.7015,26.7604,26.6931,26.752,78600.0
2012-06-27 15:10:00,31.76,31.79,31.75,31.79,64400.0,26.7436,26.7689,26.7352,26.7689,64400.0
2012-06-27 15:15:00,31.79,31.82,31.79,31.81,63200.0,26.7689,26.7941,26.7689,26.7857,63200.0
2012-06-27 15:20:00,31.81,31.88,31.81,31.87,83800.0,26.7857,26.8447,26.7857,26.8362,83800.0
2012-06-27 15:25:00,31.88,31.9,31.82,31.88,194400.0,26.8447,26.8615,26.7941,26.8447,194400.0
2012-06-27 15:30:00,31.87,31.89,31.84,31.84,144200.0,26.8362,26.8531,26.811,26.811,144200.0
2012-06-27 15:35:00,31.84,31.87,31.81,31.86,125600.0,26.811,26.8362,26.7857,26.8278,125600.0
2012-06-27 15:40:00,31.86,31.91,31.86,31.86,217400.0,26.8278,26.8699,26.8278,26.8278,217400.0
2012-06-27 15:45:00,31.85,31.88,31.79,31.83,295400.0,26.8194,26.8447,26.7689,26.8026,295400.0
2012-06-27 15:50:00,31.83,31.89,31.83,31.85,214000.0,26.8026,26.8531,26.8026,26.8194,214000.0
2012-06-27 15:55:00,31.86,31.87,31.81,31.85,444600.0,26.8278,26.8362,26.7857,26.8194,444600.0
2012-06-28 09:30:00,31.51,31.58,30.89,31.1,560600.0,26.5331,26.592,26.011,26.1879,560600.0
2012-06-28 09:35:00,31.11,31.24,31.11,31.2,169600.0,26.1963,26.3057,26.1963,26.2721,169600.0
2012-06-28 09:40:00,31.21,31.24,31.16,31.18,185600.0,26.2805,26.3057,26.2384,26.2552,185600.0
2012-06-28 09:45:00,31.18,31.24,31.16,31.21,154600.0,26.2552,26.3057,26.2384,26.2805,154600.0
2012-06-28 09:50:00,31.23,31.5,31.21,31.43,238800.0,26.2973,26.5247,26.2805,26.4657,238800.0
2012-06-28 09:55:00,31.4,31.45,31.26,31.26,63800.0,26.4405,26.4826,26.3226,26.3226,63800.0
2012-06-28 10:00:00,31.28,31.29,31.2,31.26,89200.0,26.3394,26.3478,26.2721,26.3226,89200.0
2012-06-28 10:05:00,31.28,31.28,31.06,31.2,131800.0,26.3394,26.3394,26.1542,26.2721,131800.0
2012-06-28 10:10:00,31.2,31.27,31.18,31.2,74800.0,26.2721,26.331,26.2552,26.2721,74800.0
2012-06-28 10:15:00,31.2,31.27,31.14,31.23,60600.0,26.2721,26.331,26.2215,26.2973,60600.0
2012-06-28 10:20:00,31.23,31.33,31.21,31.23,74400.0,26.2973,26.3815,26.2805,26.2973,74400.0
2012-06-28 10:25:00,31.2,31.22,31.09,31.18,43200.0,26.2721,26.2889,26.1794,26.2552,43200.0
2012-06-28 10:30:00,31.18,31.27,31.15,31.27,119600.0,26.2552,26.331,26.23,26.331,119600.0
2012-06-28 10:35:00,31.27,31.28,31.11,31.12,101000.0,26.331,26.3394,26.1963,26.2047,101000.0
2012-06-28 10:40:00,31.13,31.16,31.06,31.06,98200.0,26.2131,26.2384,26.1542,26.1542,98200.0
2012-06-28 10:45:00,31.06,31.15,31.0,31.1,99200.0,26.1542,26.23,26.1036,26.1879,99200.0
2012-06-28 10:50:00,31.11,31.14,31.05,31.11,61000.0,26.1963,26.2215,26.1458,26.1963,61000.0
2012-06-28 10:55:00,31.09,31.09,31.02,31.04,70400.0,26.1794,26.1794,26.1205,26.1373,70400.0
2012-06-28 11:00:00,31.04,31.05,31.0,31.02,79000.0,26.1373,26.1458,26.1036,26.1205,79000.0
2012-06-28 11:05:00,31.02,31.05,31.0,31.0,82800.0,26.1205,26.1458,26.1036,26.1036,82800.0
2012-06-28 11:10:00,31.0,31.01,30.97,31.0,65200.0,26.1036,26.1121,26.0784,26.1036,65200.0
2012-06-28 11:15:00,30.99,31.0,30.95,30.97,86800.0,26.0952,26.1036,26.0615,26.0784,86800.0
2012-06-28 11:20:00,30.96,31.0,30.96,30.97,65600.0,26.07,26.1036,26.07,26.0784,65600.0
2012-06-28 11:25:00,30.96,30.96,30.89,30.9,116600.0,26.07,26.07,26.011,26.0194,116600.0
2012-06-28 11:30:00,30.89,30.91,30.86,30.86,109800.0,26.011,26.0279,25.9858,25.9858,109800.0
2012-06-28 11:35:00,30.86,30.87,30.78,30.78,189400.0,25.9858,25.9942,25.9184,25.9184,189400.0
2012-06-28 11:40:00,30.79,30.79,30.7,30.79,147600.0,25.9268,25.9268,25.851,25.9268,147600.0
2012-06-28 11:45:00,30.79,30.82,30.7,30.7,57800.0,25.9268,25.9521,25.851,25.851,57800.0
2012-06-28 11:50:00,30.71,30.72,30.66,30.67,89000.0,25.8595,25.8679,25.8173,25.8258,89000.0
2012-06-28 11:55:00,30.66,30.68,30.62,30.63,124400.0,25.8173,25.8342,25.7837,25.7921,124400.0
2012-06-28 12:00:00,30.63,30.72,30.62,30.7,112400.0,25.7921,25.8679,25.7837,25.851,112400.0
2012-06-28 12:05:00,30.71,30.71,30.66,30.68,99000.0,25.8595,25.8595,25.8173,25.8342,99000.0
2012-06-28 12:10:00,30.68,30.68,30.62,30.62,91400.0,25.8342,25.8342,25.7837,25.7837,91400.0
2012-06-28 12:15:00,30.62,30.68,30.62,30.67,147200.0,25.7837,25.8342,25.7837,25.8258,147200.0
2012-06-28 12:20:00,30.68,30.68,30.56,30.63,144200.0,25.8342,25.8342,25.7331,25.7921,144200.0
2012-06-28 12:25:00,30.63,30.64,30.58,30.63,123600.0,25.7921,25.8005,25.75,25.7921,123600.0
2012-06-28 12:30:00,30.63,30.63,30.59,30.62,211000.0,25.7921,25.7921,25.7584,25.7837,211000.0
2012-06-28 12:35:00,30.62,30.68,30.61,30.68,138400.0,25.7837,25.8342,25.7752,25.8342,138400.0
2012-06-28 12:40:00,30.68,30.69,30.66,30.66,57000.0,25.8342,25.8426,25.8173,25.8173,57000.0
2012-06-28 12:45:00,30.66,30.67,30.61,30.61,91200.0,25.8173,25.8258,25.7752,25.7752,91200.0
2012-06-28 12:50:00,30.62,30.66,30.61,30.66,103200.0,25.7837,25.8173,25.7752,25.8173,103200.0
2012-06-28 12:55:00,30.67,30.67,30.64,30.65,57600.0,25.8258,25.8258,25.8005,25.8089,57600.0
2012-06-28 13:00:00,30.66,30.66,30.61,30.65,87600.0,25.8173,25.8173,25.7752,25.8089,87600.0
2012-06-28 13:05:00,30.65,30.65,30.59,30.6,77400.0,25.8089,25.8089,25.7584,25.7668,77400.0
2012-06-28 13:10:00,30.6,30.6,30.58,30.59,45800.0,25.7668,25.7668,25.75,25.7584,45800.0
2012-06-28 13:15:00,30.59,30.59,30.53,30.53,128000.0,25.7584,25.7584,25.7079,25.7079,128000.0
2012-06-28 13:20:00,30.54,30.54,30.5,30.5,84200.0,25.7163,25.7163,25.6826,25.6826,84200.0
2012-06-28 13:25:00,30.5,30.54,30.5,30.52,56400.0,25.6826,25.7163,25.6826,25.6995,56400.0
2012-06-28 13:30:00,30.52,30.52,30.5,30.5,126200.0,25.6995,25.6995,25.6826,25.6826,126200.0
2012-06-28 13:35:00,30.5,30.5,30.43,30.45,151800.0,25.6826,25.6826,25.6237,25.6405,151800.0
2012-06-28 13:40:00,30.45,30.5,30.45,30.5,76400.0,25.6405,25.6826,25.6405,25.6826,76400.0
2012-06-28 13:45:00,30.5,30.5,30.42,30.43,58000.0,25.6826,25.6826,25.6153,25.6237,58000.0
2012-06-28 13:50:00,30.42,30.42,30.38,30.38,100000.0,25.6153,25.6153,25.5816,25.5816,100000.0
2012-06-28 13:55:00,30.38,30.38,30.32,30.35,353600.0,25.5816,25.5816,25.5311,25.5563,353600.0
2012-06-28 14:00:00,30.36,30.36,30.3,30.31,130000.0,25.5647,25.5647,25.5142,25.5226,130000.0
2012-06-28 14:05:00,30.31,30.35,30.31,30.33,118200.0,25.5226,25.5563,25.5226,25.5395,118200.0
2012-06-28 14:10:00,30.33,30.33,30.23,30.23,282000.0,25.5395,25.5395,25.4553,25.4553,282000.0
2012-06-28 14:15:00,30.23,30.23,30.09,30.15,198000.0,25.4553,25.4553,25.3374,25.3879,198000.0
2012-06-28 14:20:00,30.15,30.2,30.05,30.06,181200.0,25.3879,25.43,25.3037,25.3121,181200.0
2012-06-28 14:25:00,30.06,30.14,29.97,30.11,233200.0,25.3121,25.3795,25.2363,25.3542,233200.0
2012-06-28 14:30:00,30.11,30.16,30.11,30.16,170200.0,25.3542,25.3963,25.3542,25.3963,170200.0
2012-06-28 14:35:00,30.15,30.15,30.06,30.07,150000.0,25.3879,25.3879,25.3121,25.3205,150000.0
2012-06-28 14:40:00,30.08,30.11,29.99,30.01,173600.0,25.329,25.3542,25.2532,25.27,173600.0
2012-06-28 14:45:00,30.02,30.03,29.91,29.99,211600.0,25.2784,25.2869,25.1858,25.2532,211600.0
2012-06-28 14:50:00,29.99,30.03,29.88,29.93,166800.0,25.2532,25.2869,25.1605,25.2027,166800.0
2012-06-28 14:55:00,29.93,29.97,29.88,29.94,370200.0,25.2027,25.2363,25.1605,25.2111,370200.0
2012-06-28 15:00:00,29.94,30.08,29.94,30.07,360200.0,25.2111,25.329,25.2111,25.3205,360200.0
2012-06-28 15:05:00,30.07,30.18,30.06,30.15,279000.0,25.3205,25.4132,25.3121,25.3879,279000.0
2012-06-28 15:10:00,30.16,30.2,30.1,30.18,264200.0,25.3963,25.43,25.3458,25.4132,264200.0
2012-06-28 15:15:00,30.18,30.26,30.12,30.25,299400.0,25.4132,25.4805,25.3626,25.4721,299400.0
2012-06-28 15:20:00,30.25,30.38,30.25,30.38,218600.0,25.4721,25.5816,25.4721,25.5816,218600.0
2012-06-28 15:25:00,30.38,30.43,30.33,30.38,203000.0,25.5816,25.6237,25.5395,25.5816,203000.0
2012-06-28 15:30:00,30.39,30.53,30.37,30.49,359400.0,25.59,25.7079,25.5732,25.6742,359400.0
2012-06-28 15:35:00,30.49,30.79,30.49,30.77,281200.0,25.6742,25.9268,25.6742,25.91,281200.0
2012-06-28 15:40:00,30.78,30.83,30.67,30.78,390000.0,25.9184,25.9605,25.8258,25.9184,390000.0
2012-06-28 15:45:00,30.77,30.95,30.71,30.91,497600.0,25.91,26.0615,25.8595,26.0279,497600.0
2012-06-28 15:50:00,30.91,30.96,30.81,30.84,994400.0,26.0279,26.07,25.9437,25.9689,994400.0
2012-06-28 15:55:00,30.83,30.98,30.79,30.84,483400.0,25.9605,26.0868,25.9268,25.9689,483400.0
2012-06-29 09:30:00,31.33,31.47,31.09,31.09,196000.0,26.3815,26.4994,26.1794,26.1794,196000.0
2012-06-29 09:35:00,31.1,31.21,31.04,31.08,128800.0,26.1879,26.2805,26.1373,26.171,128800.0
2012-06-29 09:40:00,31.08,31.15,30.92,30.95,133200.0,26.171,26.23,26.0363,26.0615,133200.0
2012-06-29 09:45:00,30.95,31.0,30.8,30.85,151200.0,26.0615,26.1036,25.9352,25.9773,151200.0
2012-06-29 09:50:00,30.86,31.04,30.85,31.0,182400.0,25.9858,26.1373,25.9773,26.1036,182400.0
2012-06-29 09:55:00,31.01,31.06,30.93,31.06,91200.0,26.1121,26.1542,26.0447,26.1542,91200.0
2012-06-29 10:00:00,31.06,31.11,30.97,31.0,76400.0,26.1542,26.1963,26.0784,26.1036,76400.0
2012-06-29 10:05:00,31.0,31.14,31.0,31.08,85400.0,26.1036,26.2215,26.1036,26.171,85400.0
2012-06-29 10:10:00,31.08,31.16,31.06,31.15,104000.0,26.171,26.2384,26.1542,26.23,104000.0
2012-06-29 10:15:00,31.15,31.17,31.11,31.13,171800.0,26.23,26.2468,26.1963,26.2131,171800.0
2012-06-29 10:20:00,31.13,31.22,31.1,31.22,124000.0,26.2131,26.2889,26.1879,26.2889,124000.0
2012-06-29 10:25:00,31.23,31.27,31.18,31.25,98200.0,26.2973,26.331,26.2552,26.3142,98200.0
2012-06-29 10:30:00,31.26,31.3,31.24,31.28,89400.0,26.3226,26.3563,26.3057,26.3394,89400.0
2012-06-29 10:35:00,31.3,31.33,31.23,31.24,72200.0,26.3563,26.3815,26.2973,26.3057,72200.0
2012-06-29 10:40:00,31.23,31.31,31.23,31.31,67800.0,26.2973,26.3647,26.2973,26.3647,67800.0
2012-06-29 10:45:00,31.31,31.31,31.2,31.21,64400.0,26.3647,26.3647,26.2721,26.2805,64400.0
2012-06-29 10:50:00,31.2,31.27,31.18,31.24,100200.0,26.2721,26.331,26.2552,26.3057,100200.0
2012-06-29 10:55:00,31.25,31.25,31.22,31.25,70800.0,26.3142,26.3142,26.2889,26.3142,70800.0
2012-06-29 11:00:00,31.25,31.27,31.21,31.24,76000.0,26.3142,26.331,26.2805,26.3057,76000.0
2012-06-29 11:05:00,31.24,31.27,31.15,31.18,67400.0,26.3057,26.331,26.23,26.2552,67400.0
2012-06-29 11:10:00,31.18,31.24,31.16,31.19,79400.0,26.2552,26.3057,26.2384,26.2636,79400.0
2012-06-29 11:15:00,31.18,31.32,31.18,31.32,49200.0,26.2552,26.3731,26.2552,26.3731,49200.0
2012-06-29 11:20:00,31.31,31.32,31.28,31.28,94200.0,26.3647,26.3731,26.3394,26.3394,94200.0
2012-06-29 11:25:00,31.29,31.3,31.27,31.29,57800.0,26.3478,26.3563,26.331,26.3478,57800.0
2012-06-29 11:30:00,31.29,31.3,31.25,31.29,64200.0,26.3478,26.3563,26.3142,26.3478,64200.0
2012-06-29 11:35:00,31.29,31.3,31.26,31.29,26600.0,26.3478,26.3563,26.3226,26.3478,26600.0
2012-06-29 11:40:00,31.28,31.29,31.26,31.26,169200.0,26.3394,26.3478,26.3226,26.3226,169200.0
2012-06-29 11:45:00,31.25,31.26,31.23,31.25,68800.0,26.3142,26.3226,26.2973,26.3142,68800.0
2012-06-29 11:50:00,31.25,31.27,31.24,31.26,77600.0,26.3142,26.331,26.3057,26.3226,77600.0
2012-06-29 11:55:00,31.25,31.26,31.23,31.23,132600.0,26.3142,26.3226,26.2973,26.2973,132600.0
2012-06-29 12:00:00,31.23,31.23,31.2,31.22,108000.0,26.2973,26.2973,26.2721,26.2889,108000.0
2012-06-29 12:05:00,31.21,31.25,31.2,31.24,73000.0,26.2805,26.3142,26.2721,26.3057,73000.0
2012-06-29 12:10:00,31.24,31.25,31.22,31.22,101000.0,26.3057,26.3142,26.2889,26.2889,101000.0
2012-06-29 12:15:00,31.22,31.28,31.21,31.28,92400.0,26.2889,26.3394,26.2805,26.3394,92400.0
2012-06-29 12:20:00,31.28,31.3,31.26,31.29,83600.0,26.3394,26.3563,26.3226,26.3478,83600.0
2012-06-29 12:25:00,31.29,31.3,31.26,31.26,46400.0,26.3478,26.3563,26.3226,26.3226,46400.0
2012-06-29 12:30:00,31.26,31.28,31.25,31.27,70000.0,26.3226,26.3394,26.3142,26.331,70000.0
2012-06-29 12:35:00,31.27,31.29,31.25,31.28,54000.0,26.331,26.3478,26.3142,26.3394,54000.0
2012-06-29 12:40:00,31.27,31.29,31.27,31.28,31600.0,26.331,26.3478,26.331,26.3394,31600.0
2012-06-29 12:45:00,31.28,31.28,31.25,31.26,33600.0,26.3394,26.3394,26.3142,26.3226,33600.0
2012-06-29 12:50:00,31.26,31.29,31.25,31.28,40000.0,26.3226,26.3478,26.3142,26.3394,40000.0
2012-06-29 12:55:00,31.28,31.34,31.28,31.31,86200.0,26.3394,26.3899,26.3394,26.3647,86200.0
2012-06-29 13:00:00,31.31,31.36,31.31,31.36,60000.0,26.3647,26.4068,26.3647,26.4068,60000.0
2012-06-29 13:05:00,31.38,31.44,31.37,31.43,89600.0,26.4236,26.4742,26.4152,26.4657,89600.0
2012-06-29 13:10:00,31.43,31.46,31.38,31.38,55200.0,26.4657,26.491,26.4236,26.4236,55200.0
2012-06-29 13:15:00,31.38,31.43,31.38,31.43,54600.0,26.4236,26.4657,26.4236,26.4657,54600.0
2012-06-29 13:20:00,31.43,31.45,31.41,31.41,74600.0,26.4657,26.4826,26.4489,26.4489,74600.0
2012-06-29 13:25:00,31.41,31.44,31.4,31.41,43800.0,26.4489,26.4742,26.4405,26.4489,43800.0
2012-06-29 13:30:00,31.41,31.41,31.36,31.36,56800.0,26.4489,26.4489,26.4068,26.4068,56800.0
2012-06-29 13:35:00,31.36,31.36,31.32,31.32,45400.0,26.4068,26.4068,26.3731,26.3731,45400.0
2012-06-29 13:40:00,31.32,31.32,31.25,31.26,66000.0,26.3731,26.3731,26.3142,26.3226,66000.0
2012-06-29 13:45:00,31.25,31.25,31.18,31.18,151400.0,26.3142,26.3142,26.2552,26.2552,151400.0
2012-06-29 13:50:00,31.18,31.19,31.16,31.18,61400.0,26.2552,26.2636,26.2384,26.2552,61400.0
2012-06-29 13:55:00,31.18,31.23,31.18,31.18,108400.0,26.2552,26.2973,26.2552,26.2552,108400.0
2012-06-29 14:00:00,31.18,31.21,31.17,31.2,81800.0,26.2552,26.2805,26.2468,26.2721,81800.0
2012-06-29 14:05:00,31.2,31.2,31.18,31.18,57000.0,26.2721,26.2721,26.2552,26.2552,57000.0
2012-06-29 14:10:00,31.18,31.18,31.17,31.17,130400.0,26.2552,26.2552,26.2468,26.2468,130400.0
2012-06-29 14:15:00,31.18,31.18,31.16,31.17,66600.0,26.2552,26.2552,26.2384,26.2468,66600.0
2012-06-29 14:20:00,31.17,31.17,31.12,31.13,340600.0,26.2468,26.2468,26.2047,26.2131,340600.0
2012-06-29 14:25:00,31.13,31.18,31.13,31.17,96000.0,26.2131,26.2552,26.2131,26.2468,96000.0
2012-06-29 14:30:00,31.17,31.18,31.13,31.16,89000.0,26.2468,26.2552,26.2131,26.2384,89000.0
2012-06-29 14:35:00,31.16,31.18,31.15,31.15,74800.0,26.2384,26.2552,26.23,26.23,74800.0
2012-06-29 14:40:00,31.16,31.17,31.13,31.13,130800.0,26.2384,26.2468,26.2131,26.2131,130800.0
2012-06-29 14:45:00,31.13,31.15,31.13,31.14,96600.0,26.2131,26.23,26.2131,26.2215,96600.0
2012-06-29 14:50:00,31.15,31.18,31.13,31.17,80400.0,26.23,26.2552,26.2131,26.2468,80400.0
2012-06-29 14:55:00,31.18,31.18,31.17,31.18,140000.0,26.2552,26.2552,26.2468,26.2552,140000.0
2012-06-29 15:00:00,31.18,31.18,31.16,31.17,85600.0,26.2552,26.2552,26.2384,26.2468,85600.0
2012-06-29 15:05:00,31.18,31.18,31.17,31.18,76600.0,26.2552,26.2552,26.2468,26.2552,76600.0
2012-06-29 15:10:00,31.18,31.2,31.17,31.18,165600.0,26.2552,26.2721,26.2468,26.2552,165600.0
2012-06-29 15:15:00,31.19,31.19,31.17,31.18,69200.0,26.2636,26.2636,26.2468,26.2552,69200.0
2012-06-29 15:20:00,31.18,31.21,31.17,31.21,96200.0,26.2552,26.2805,26.2468,26.2805,96200.0
2012-06-29 15:25:00,31.21,31.22,31.18,31.19,75800.0,26.2805,26.2889,26.2552,26.2636,75800.0
2012-06-29 15:30:00,31.19,31.21,31.18,31.2,119400.0,26.2636,26.2805,26.2552,26.2721,119400.0
2012-06-29 15:35:00,31.2,31.25,31.18,31.23,88800.0,26.2721,26.3142,26.2552,26.2973,88800.0
2012-06-29 15:40:00,31.23,31.24,31.2,31.21,109800.0,26.2973,26.3057,26.2721,26.2805,109800.0
2012-06-29 15:45:00,31.21,31.26,31.2,31.25,144000.0,26.2805,26.3226,26.2721,26.3142,144000.0
2012-06-29 15:50:00,31.25,31.25,31.21,31.22,233400.0,26.3142,26.3142,26.2805,26.2889,233400.0
2012-06-29 15:55:00,31.22,31.25,31.2,31.25,320000.0,26.2889,26.3142,26.2721,26.3142,320000.0
2012-07-02 09:30:00,31.21,31.48,31.21,31.47,176800.0,26.2805,26.5078,26.2805,26.4994,176800.0
2012-07-02 09:35:00,31.47,31.87,31.42,31.86,193200.0,26.4994,26.8362,26.4573,26.8278,193200.0
2012-07-02 09:40:00,31.86,32.02,31.71,32.01,146400.0,26.8278,26.9625,26.7015,26.9541,146400.0
2012-07-02 09:45:00,32.01,32.03,31.88,31.99,109200.0,26.9541,26.971,26.8447,26.9373,109200.0
2012-07-02 09:50:00,31.99,32.08,31.85,32.08,117200.0,26.9373,27.0131,26.8194,27.0131,117200.0
2012-07-02 09:55:00,32.08,32.1,32.01,32.05,62600.0,27.0131,27.0299,26.9541,26.9878,62600.0
2012-07-02 10:00:00,32.05,32.06,31.8,31.8,91400.0,26.9878,26.9962,26.7773,26.7773,91400.0
2012-07-02 10:05:00,31.8,31.9,31.74,31.86,85400.0,26.7773,26.8615,26.7268,26.8278,85400.0
2012-07-02 10:10:00,31.86,32.1,31.84,32.06,146000.0,26.8278,27.0299,26.811,26.9962,146000.0
2012-07-02 10:15:00,32.06,32.07,31.84,31.88,161800.0,26.9962,27.0046,26.811,26.8447,161800.0
2012-07-02 10:20:00,31.88,31.96,31.8,31.81,59200.0,26.8447,26.912,26.7773,26.7857,59200.0
2012-07-02 10:25:00,31.81,31.87,31.81,31.82,52200.0,26.7857,26.8362,26.7857,26.7941,52200.0
2012-07-02 10:30:00,31.82,31.92,31.81,31.88,108200.0,26.7941,26.8783,26.7857,26.8447,108200.0
2012-07-02 10:35:00,31.87,31.87,31.75,31.75,75400.0,26.8362,26.8362,26.7352,26.7352,75400.0
2012-07-02 10:40:00,31.77,31.82,31.74,31.76,77600.0,26.752,26.7941,26.7268,26.7436,77600.0
2012-07-02 10:45:00,31.76,31.89,31.75,31.84,69000.0,26.7436,26.8531,26.7352,26.811,69000.0
2012-07-02 10:50:00,31.85,31.91,31.83,31.83,46600.0,26.8194,26.8699,26.8026,26.8026,46600.0
2012-07-02 10:55:00,31.83,31.83,31.81,31.83,89800.0,26.8026,26.8026,26.7857,26.8026,89800.0
2012-07-02 11:00:00,31.83,31.85,31.68,31.68,48800.0,26.8026,26.8194,26.6762,26.6762,48800.0
2012-07-02 11:05:00,31.68,31.69,31.59,31.6,128600.0,26.6762,26.6847,26.6005,26.6089,128600.0
2012-07-02 11:10:00,31.59,31.61,31.54,31.61,78800.0,26.6005,26.6173,26.5584,26.6173,78800.0
2012-07-02 11:15:00,31.61,31.65,31.59,31.59,64000.0,26.6173,26.651,26.6005,26.6005,64000.0
2012-07-02 11:20:00,31.59,31.61,31.53,31.54,57800.0,26.6005,26.6173,26.5499,26.5584,57800.0
2012-07-02 11:25:00,31.55,31.59,31.53,31.53,35600.0,26.5668,26.6005,26.5499,26.5499,35600.0
2012-07-02 11:30:00,31.53,31.67,31.53,31.66,56000.0,26.5499,26.6678,26.5499,26.6594,56000.0
2012-07-02 11:35:00,31.67,31.75,31.64,31.65,34200.0,26.6678,26.7352,26.6426,26.651,34200.0
2012-07-02 11:40:00,31.64,31.64,31.6,31.61,34400.0,26.6426,26.6426,26.6089,26.6173,34400.0
2012-07-02 11:45:00,31.61,31.61,31.59,31.6,64000.0,26.6173,26.6173,26.6005,26.6089,64000.0
2012-07-02 11:50:00,31.6,31.6,31.55,31.55,42800.0,26.6089,26.6089,26.5668,26.5668,42800.0
2012-07-02 11:55:00,31.56,31.59,31.55,31.55,49000.0,26.5752,26.6005,26.5668,26.5668,49000.0
2012-07-02 12:00:00,31.55,31.57,31.53,31.53,32200.0,26.5668,26.5836,26.5499,26.5499,32200.0
2012-07-02 12:05:00,31.52,31.52,31.49,31.52,54200.0,26.5415,26.5415,26.5163,26.5415,54200.0
2012-07-02 12:10:00,31.52,31.59,31.5,31.59,32600.0,26.5415,26.6005,26.5247,26.6005,32600.0
2012-07-02 12:15:00,31.59,31.63,31.58,31.58,48200.0,26.6005,26.6341,26.592,26.592,48200.0
2012-07-02 12:20:00,31.59,31.59,31.53,31.56,30600.0,26.6005,26.6005,26.5499,26.5752,30600.0
2012-07-02 12:25:00,31.57,31.58,31.47,31.48,44600.0,26.5836,26.592,26.4994,26.5078,44600.0
2012-07-02 12:30:00,31.48,31.48,31.41,31.42,58400.0,26.5078,26.5078,26.4489,26.4573,58400.0
2012-07-02 12:35:00,31.42,31.43,31.42,31.42,37600.0,26.4573,26.4657,26.4573,26.4573,37600.0
2012-07-02 12:40:00,31.42,31.42,31.37,31.39,69600.0,26.4573,26.4573,26.4152,26.432,69600.0
2012-07-02 12:45:00,31.39,31.4,31.36,31.38,50400.0,26.432,26.4405,26.4068,26.4236,50400.0
2012-07-02 12:50:00,31.38,31.48,31.38,31.48,51600.0,26.4236,26.5078,26.4236,26.5078,51600.0
2012-07-02 12:55:00,31.48,31.5,31.44,31.47,59200.0,26.5078,26.5247,26.4742,26.4994,59200.0
2012-07-02 13:00:00,31.47,31.5,31.39,31.39,76200.0,26.4994,26.5247,26.432,26.432,76200.0
2012-07-02 13:05:00,31.39,31.4,31.36,31.36,40600.0,26.432,26.4405,26.4068,26.4068,40600.0
2012-07-02 13:10:00,31.36,31.39,31.34,31.39,62200.0,26.4068,26.432,26.3899,26.432,62200.0
2012-07-02 13:15:00,31.39,31.39,31.35,31.38,32400.0,26.432,26.432,26.3984,26.4236,32400.0
2012-07-02 13:20:00,31.38,31.43,31.38,31.38,44200.0,26.4236,26.4657,26.4236,26.4236,44200.0
2012-07-02 13:25:00,31.38,31.39,31.32,31.33,39200.0,26.4236,26.432,26.3731,26.3815,39200.0
2012-07-02 13:30:00,31.33,31.35,31.33,31.33,51400.0,26.3815,26.3984,26.3815,26.3815,51400.0
2012-07-02 13:35:00,31.33,31.33,31.29,31.32,66800.0,26.3815,26.3815,26.3478,26.3731,66800.0
2012-07-02 13:40:00,31.32,31.33,31.31,31.32,26600.0,26.3731,26.3815,26.3647,26.3731,26600.0
2012-07-02 13:45:00,31.32,31.37,31.31,31.36,42200.0,26.3731,26.4152,26.3647,26.4068,42200.0
2012-07-02 13:50:00,31.36,31.39,31.34,31.36,41000.0,26.4068,26.432,26.3899,26.4068,41000.0
2012-07-02 13:55:00,31.38,31.43,31.37,31.43,53800.0,26.4236,26.4657,26.4152,26.4657,53800.0
2012-07-02 14:00:00,31.43,31.45,31.4,31.43,43400.0,26.4657,26.4826,26.4405,26.4657,43400.0
2012-07-02 14:05:00,31.43,31.49,31.42,31.46,43800.0,26.4657,26.5163,26.4573,26.491,43800.0
2012-07-02 14:10:00,31.47,31.5,31.46,31.5,49600.0,26.4994,26.5247,26.491,26.5247,49600.0
2012-07-02 14:15:00,31.5,31.53,31.46,31.5,56800.0,26.5247,26.5499,26.491,26.5247,56800.0
2012-07-02 14:20:00,31.5,31.5,31.43,31.45,53000.0,26.5247,26.5247,26.4657,26.4826,53000.0
2012-07-02 14:25:00,31.45,31.48,31.44,31.44,49000.0,26.4826,26.5078,26.4742,26.4742,49000.0
2012-07-02 14:30:00,31.45,31.48,31.45,31.45,39800.0,26.4826,26.5078,26.4826,26.4826,39800.0
2012-07-02 14:35:00,31.45,31.5,31.45,31.46,46000.0,26.4826,26.5247,26.4826,26.491,46000.0
2012-07-02 14:40:00,31.47,31.5,31.45,31.48,66400.0,26.4994,26.5247,26.4826,26.5078,66400.0
2012-07-02 14:45:00,31.47,31.48,31.42,31.43,44400.0,26.4994,26.5078,26.4573,26.4657,44400.0
2012-07-02 14:50:00,31.43,31.46,31.43,31.46,47400.0,26.4657,26.491,26.4657,26.491,47400.0
2012-07-02 14:55:00,31.46,31.5,31.46,31.48,58800.0,26.491,26.5247,26.491,26.5078,58800.0
2012-07-02 15:00:00,31.48,31.49,31.46,31.46,65600.0,26.5078,26.5163,26.491,26.491,65600.0
2012-07-02 15:05:00,31.46,31.49,31.45,31.45,68400.0,26.491,26.5163,26.4826,26.4826,68400.0
2012-07-02 15:10:00,31.45,31.45,31.42,31.43,149400.0,26.4826,26.4826,26.4573,26.4657,149400.0
2012-07-02 15:15:00,31.43,31.46,31.43,31.46,85400.0,26.4657,26.491,26.4657,26.491,85400.0
2012-07-02 15:20:00,31.46,31.46,31.43,31.46,72200.0,26.491,26.491,26.4657,26.491,72200.0
2012-07-02 15:25:00,31.46,31.46,31.43,31.46,74800.0,26.491,26.491,26.4657,26.491,74800.0
2012-07-02 15:30:00,31.46,31.53,31.45,31.53,84200.0,26.491,26.5499,26.4826,26.5499,84200.0
2012-07-02 15:35:00,31.54,31.56,31.52,31.52,79600.0,26.5584,26.5752,26.5415,26.5415,79600.0
2012-07-02 15:40:00,31.52,31.57,31.52,31.54,84600.0,26.5415,26.5836,26.5415,26.5584,84600.0
2012-07-02 15:45:00,31.54,31.55,31.52,31.54,84200.0,26.5584,26.5668,26.5415,26.5584,84200.0
2012-07-02 15:50:00,31.54,31.58,31.54,31.57,136000.0,26.5584,26.592,26.5584,26.5836,136000.0
2012-07-02 15:55:00,31.57,31.62,31.55,31.61,232600.0,26.5836,26.6257,26.5668,26.6173,232600.0
2012-07-03 09:30:00,31.61,31.63,31.45,31.53,86600.0,26.6173,26.6341,26.4826,26.5499,86600.0
2012-07-03 09:35:00,31.53,31.64,31.5,31.55,44000.0,26.5499,26.6426,26.5247,26.5668,44000.0
2012-07-03 09:40:00,31.56,31.57,31.38,31.38,57600.0,26.5752,26.5836,26.4236,26.4236,57600.0
2012-07-03 09:45:00,31.38,31.39,31.28,31.32,40400.0,26.4236,26.432,26.3394,26.3731,40400.0
2012-07-03 09:50:00,31.31,31.33,31.23,31.31,68600.0,26.3647,26.3815,26.2973,26.3647,68600.0
2012-07-03 09:55:00,31.31,31.35,31.23,31.25,48400.0,26.3647,26.3984,26.2973,26.3142,48400.0
2012-07-03 10:00:00,31.25,31.28,31.18,31.18,69200.0,26.3142,26.3394,26.2552,26.2552,69200.0
2012-07-03 10:05:00,31.18,31.27,31.18,31.25,344200.0,26.2552,26.331,26.2552,26.3142,344200.0
2012-07-03 10:10:00,31.25,31.29,31.25,31.27,45400.0,26.3142,26.3478,26.3142,26.331,45400.0
2012-07-03 10:15:00,31.26,31.26,31.21,31.22,44200.0,26.3226,26.3226,26.2805,26.2889,44200.0
2012-07-03 10:20:00,31.22,31.22,31.14,31.14,203000.0,26.2889,26.2889,26.2215,26.2215,203000.0
2012-07-03 10:25:00,31.14,31.24,31.14,31.22,160200.0,26.2215,26.3057,26.2215,26.2889,160200.0
2012-07-03 10:30:00,31.22,31.3,31.21,31.3,65600.0,26.2889,26.3563,26.2805,26.3563,65600.0
2012-07-03 10:35:00,31.3,31.35,31.29,31.35,44800.0,26.3563,26.3984,26.3478,26.3984,44800.0
2012-07-03 10:40:00,31.35,31.38,31.24,31.24,91800.0,26.3984,26.4236,26.3057,26.3057,91800.0
2012-07-03 10:45:00,31.25,31.27,31.24,31.27,57800.0,26.3142,26.331,26.3057,26.331,57800.0
2012-07-03 10:50:00,31.27,31.27,31.24,31.25,45600.0,26.331,26.331,26.3057,26.3142,45600.0
2012-07-03 10:55:00,31.25,31.25,31.24,31.25,82000.0,26.3142,26.3142,26.3057,26.3142,82000.0
2012-07-03 11:00:00,31.25,31.29,31.25,31.29,95400.0,26.3142,26.3478,26.3142,26.3478,95400.0
2012-07-03 11:05:00,31.29,31.32,31.27,31.29,80600.0,26.3478,26.3731,26.331,26.3478,80600.0
2012-07-03 11:10:00,31.29,31.3,31.27,31.29,36000.0,26.3478,26.3563,26.331,26.3478,36000.0
2012-07-03 11:15:00,31.28,31.41,31.28,31.39,195400.0,26.3394,26.4489,26.3394,26.432,195400.0
2012-07-03 11:20:00,31.39,31.39,31.3,31.36,302000.0,26.432,26.432,26.3563,26.4068,302000.0
2012-07-03 11:25:00,31.36,31.38,31.34,31.35,90200.0,26.4068,26.4236,26.3899,26.3984,90200.0
2012-07-03 11:30:00,31.35,31.39,31.34,31.39,88400.0,26.3984,26.432,26.3899,26.432,88400.0
2012-07-03 11:35:00,31.38,31.39,31.36,31.37,79200.0,26.4236,26.432,26.4068,26.4152,79200.0
2012-07-03 11:40:00,31.38,31.4,31.35,31.38,76400.0,26.4236,26.4405,26.3984,26.4236,76400.0
2012-07-03 11:45:00,31.39,31.64,31.39,31.55,252600.0,26.432,26.6426,26.432,26.5668,252600.0
2012-07-03 11:50:00,31.56,31.56,31.52,31.53,31600.0,26.5752,26.5752,26.5415,26.5499,31600.0
2012-07-03 11:55:00,31.53,31.63,31.53,31.63,143600.0,26.5499,26.6341,26.5499,26.6341,143600.0
2012-07-03 12:00:00,31.62,31.63,31.54,31.55,144600.0,26.6257,26.6341,26.5584,26.5668,144600.0
2012-07-03 12:05:00,31.56,31.56,31.43,31.44,188800.0,26.5752,26.5752,26.4657,26.4742,188800.0
2012-07-03 12:10:00,31.45,31.45,31.38,31.38,53800.0,26.4826,26.4826,26.4236,26.4236,53800.0
2012-07-03 12:15:00,31.39,31.41,31.29,31.33,72400.0,26.432,26.4489,26.3478,26.3815,72400.0
2012-07-03 12:20:00,31.33,31.44,31.32,31.38,96000.0,26.3815,26.4742,26.3731,26.4236,96000.0
2012-07-03 12:25:00,31.38,31.4,31.37,31.4,45400.0,26.4236,26.4405,26.4152,26.4405,45400.0
2012-07-03 12:30:00,31.4,31.4,31.34,31.36,168600.0,26.4405,26.4405,26.3899,26.4068,168600.0
2012-07-03 12:35:00,31.36,31.39,31.36,31.38,77200.0,26.4068,26.432,26.4068,26.4236,77200.0
2012-07-03 12:40:00,31.38,31.38,31.27,31.28,140400.0,26.4236,26.4236,26.331,26.3394,140400.0
2012-07-03 12:45:00,31.28,31.38,31.27,31.38,150200.0,26.3394,26.4236,26.331,26.4236,150200.0
2012-07-03 12:50:00,31.37,31.39,31.36,31.37,108800.0,26.4152,26.432,26.4068,26.4152,108800.0
2012-07-03 12:55:00,31.38,31.4,31.33,31.39,309800.0,26.4236,26.4405,26.3815,26.432,309800.0
2012-07-05 09:30:00,32.01,32.98,32.0,32.83,476600.0,26.9541,27.7709,26.9457,27.6446,476600.0
2012-07-05 09:35:00,32.79,33.22,32.77,33.21,422600.0,27.6109,27.973,27.5941,27.9646,422600.0
2012-07-05 09:40:00,33.21,33.21,32.95,33.08,186600.0,27.9646,27.9646,27.7457,27.8551,186600.0
2012-07-05 09:45:00,33.13,33.13,32.98,33.01,222200.0,27.8972,27.8972,27.7709,27.7962,222200.0
2012-07-05 09:50:00,33.0,33.17,32.99,33.12,164200.0,27.7878,27.9309,27.7793,27.8888,164200.0
2012-07-05 09:55:00,33.12,33.26,33.09,33.15,224000.0,27.8888,28.0067,27.8635,27.9141,224000.0
2012-07-05 10:00:00,33.15,33.18,32.99,33.12,142000.0,27.9141,27.9393,27.7793,27.8888,142000.0
2012-07-05 10:05:00,33.12,33.18,33.04,33.12,168400.0,27.8888,27.9393,27.8214,27.8888,168400.0
2012-07-05 10:10:00,33.12,33.18,33.09,33.18,107200.0,27.8888,27.9393,27.8635,27.9393,107200.0
2012-07-05 10:15:00,33.16,33.35,33.15,33.26,253600.0,27.9225,28.0825,27.9141,28.0067,253600.0
2012-07-05 10:20:00,33.27,33.42,33.27,33.38,114000.0,28.0151,28.1414,28.0151,28.1077,114000.0
2012-07-05 10:25:00,33.37,33.41,33.36,33.39,116400.0,28.0993,28.133,28.0909,28.1162,116400.0
2012-07-05 10:30:00,33.38,33.41,33.27,33.38,151200.0,28.1077,28.133,28.0151,28.1077,151200.0
2012-07-05 10:35:00,33.39,33.52,33.39,33.51,122200.0,28.1162,28.2256,28.1162,28.2172,122200.0
2012-07-05 10:40:00,33.51,33.57,33.46,33.49,111200.0,28.2172,28.2677,28.1751,28.2004,111200.0
2012-07-05 10:45:00,33.48,33.52,33.46,33.49,56200.0,28.1919,28.2256,28.1751,28.2004,56200.0
2012-07-05 10:50:00,33.49,33.54,33.39,33.4,99000.0,28.2004,28.2425,28.1162,28.1246,99000.0
2012-07-05 10:55:00,33.39,33.47,33.33,33.46,137400.0,28.1162,28.1835,28.0656,28.1751,137400.0
2012-07-05 11:00:00,33.46,33.6,33.44,33.58,177800.0,28.1751,28.293,28.1583,28.2761,177800.0
2012-07-05 11:05:00,33.58,33.68,33.57,33.66,88000.0,28.2761,28.3604,28.2677,28.3435,88000.0
2012-07-05 11:10:00,33.67,33.68,33.6,33.6,77800.0,28.3519,28.3604,28.293,28.293,77800.0
2012-07-05 11:15:00,33.62,33.66,33.6,33.63,96800.0,28.3098,28.3435,28.293,28.3182,96800.0
2012-07-05 11:20:00,33.63,33.65,33.58,33.62,74200.0,28.3182,28.3351,28.2761,28.3098,74200.0
2012-07-05 11:25:00,33.62,33.65,33.56,33.58,111600.0,28.3098,28.3351,28.2593,28.2761,111600.0
2012-07-05 11:30:00,33.57,33.57,33.48,33.53,156000.0,28.2677,28.2677,28.1919,28.234,156000.0
2012-07-05 11:35:00,33.54,33.55,33.43,33.46,56600.0,28.2425,28.2509,28.1498,28.1751,56600.0
2012-07-05 11:40:00,33.44,33.54,33.42,33.53,115200.0,28.1583,28.2425,28.1414,28.234,115200.0
2012-07-05 11:45:00,33.53,33.56,33.48,33.49,109600.0,28.234,28.2593,28.1919,28.2004,109600.0
2012-07-05 11:50:00,33.49,33.57,33.48,33.57,120400.0,28.2004,28.2677,28.1919,28.2677,120400.0
2012-07-05 11:55:00,33.57,33.59,33.53,33.54,56800.0,28.2677,28.2846,28.234,28.2425,56800.0
2012-07-05 12:00:00,33.54,33.55,33.52,33.52,28800.0,28.2425,28.2509,28.2256,28.2256,28800.0
2012-07-05 12:05:00,33.53,33.54,33.5,33.52,34200.0,28.234,28.2425,28.2088,28.2256,34200.0
2012-07-05 12:10:00,33.52,33.52,33.49,33.51,31000.0,28.2256,28.2256,28.2004,28.2172,31000.0
2012-07-05 12:15:00,33.51,33.56,33.49,33.56,56600.0,28.2172,28.2593,28.2004,28.2593,56600.0
2012-07-05 12:20:00,33.56,33.56,33.52,33.55,47400.0,28.2593,28.2593,28.2256,28.2509,47400.0
2012-07-05 12:25:00,33.55,33.58,33.53,33.55,37000.0,28.2509,28.2761,28.234,28.2509,37000.0
2012-07-05 12:30:00,33.54,33.55,33.47,33.47,36600.0,28.2425,28.2509,28.1835,28.1835,36600.0
2012-07-05 12:35:00,33.47,33.49,33.45,33.49,41400.0,28.1835,28.2004,28.1667,28.2004,41400.0
2012-07-05 12:40:00,33.48,33.51,33.47,33.51,64000.0,28.1919,28.2172,28.1835,28.2172,64000.0
2012-07-05 12:45:00,33.5,33.54,33.49,33.52,70200.0,28.2088,28.2425,28.2004,28.2256,70200.0
2012-07-05 12:50:00,33.52,33.56,33.52,33.56,36000.0,28.2256,28.2593,28.2256,28.2593,36000.0
2012-07-05 12:55:00,33.56,33.59,33.52,33.53,102800.0,28.2593,28.2846,28.2256,28.234,102800.0
2012-07-05 13:00:00,33.53,33.54,33.45,33.48,177600.0,28.234,28.2425,28.1667,28.1919,177600.0
2012-07-05 13:05:00,33.48,33.52,33.48,33.51,28000.0,28.1919,28.2256,28.1919,28.2172,28000.0
2012-07-05 13:10:00,33.51,33.51,33.47,33.48,94600.0,28.2172,28.2172,28.1835,28.1919,94600.0
2012-07-05 13:15:00,33.48,33.52,33.42,33.52,69600.0,28.1919,28.2256,28.1414,28.2256,69600.0
2012-07-05 13:20:00,33.52,33.52,33.48,33.49,157600.0,28.2256,28.2256,28.1919,28.2004,157600.0
2012-07-05 13:25:00,33.48,33.52,33.48,33.49,39600.0,28.1919,28.2256,28.1919,28.2004,39600.0
2012-07-05 13:30:00,33.48,33.54,33.48,33.53,62600.0,28.1919,28.2425,28.1919,28.234,62600.0
2012-07-05 13:35:00,33.54,33.59,33.54,33.59,76000.0,28.2425,28.2846,28.2425,28.2846,76000.0
2012-07-05 13:40:00,33.6,33.67,33.59,33.63,107000.0,28.293,28.3519,28.2846,28.3182,107000.0
2012-07-05 13:45:00,33.63,33.68,33.61,33.62,48400.0,28.3182,28.3604,28.3014,28.3098,48400.0
2012-07-05 13:50:00,33.62,33.7,33.59,33.69,128600.0,28.3098,28.3772,28.2846,28.3688,128600.0
2012-07-05 13:55:00,33.7,33.71,33.6,33.62,67400.0,28.3772,28.3856,28.293,28.3098,67400.0
2012-07-05 14:00:00,33.62,33.63,33.58,33.6,52600.0,28.3098,28.3182,28.2761,28.293,52600.0
2012-07-05 14:05:00,33.6,33.6,33.59,33.6,52200.0,28.293,28.293,28.2846,28.293,52200.0
2012-07-05 14:10:00,33.6,33.63,33.6,33.63,60000.0,28.293,28.3182,28.293,28.3182,60000.0
2012-07-05 14:15:00,33.63,33.63,33.62,33.63,24600.0,28.3182,28.3182,28.3098,28.3182,24600.0
2012-07-05 14:20:00,33.63,33.69,33.63,33.66,47400.0,28.3182,28.3688,28.3182,28.3435,47400.0
2012-07-05 14:25:00,33.66,33.68,33.66,33.67,38000.0,28.3435,28.3604,28.3435,28.3519,38000.0
2012-07-05 14:30:00,33.68,33.68,33.63,33.65,40200.0,28.3604,28.3604,28.3182,28.3351,40200.0
2012-07-05 14:35:00,33.65,33.65,33.62,33.64,34600.0,28.3351,28.3351,28.3098,28.3267,34600.0
2012-07-05 14:40:00,33.64,33.65,33.63,33.65,26400.0,28.3267,28.3351,28.3182,28.3351,26400.0
2012-07-05 14:45:00,33.65,33.69,33.62,33.64,35600.0,28.3351,28.3688,28.3098,28.3267,35600.0
2012-07-05 14:50:00,33.64,33.65,33.63,33.64,40200.0,28.3267,28.3351,28.3182,28.3267,40200.0
2012-07-05 14:55:00,33.64,33.67,33.63,33.65,120200.0,28.3267,28.3519,28.3182,28.3351,120200.0
2012-07-05 15:00:00,33.65,33.67,33.64,33.67,77000.0,28.3351,28.3519,28.3267,28.3519,77000.0
2012-07-05 15:05:00,33.67,33.68,33.64,33.67,56600.0,28.3519,28.3604,28.3267,28.3519,56600.0
2012-07-05 15:10:00,33.66,33.67,33.61,33.62,69000.0,28.3435,28.3519,28.3014,28.3098,69000.0
2012-07-05 15:15:00,33.62,33.62,33.51,33.52,169600.0,28.3098,28.3098,28.2172,28.2256,169600.0
2012-07-05 15:20:00,33.52,33.59,33.52,33.58,119400.0,28.2256,28.2846,28.2256,28.2761,119400.0
2012-07-05 15:25:00,33.58,33.65,33.58,33.65,197200.0,28.2761,28.3351,28.2761,28.3351,197200.0
2012-07-05 15:30:00,33.65,33.67,33.62,33.63,162200.0,28.3351,28.3519,28.3098,28.3182,162200.0
2012-07-05 15:35:00,33.64,33.66,33.62,33.64,123600.0,28.3267,28.3435,28.3098,28.3267,123600.0
2012-07-05 15:40:00,33.63,33.68,33.63,33.68,220400.0,28.3182,28.3604,28.3182,28.3604,220400.0
2012-07-05 15:45:00,33.67,33.7,33.64,33.66,292000.0,28.3519,28.3772,28.3267,28.3435,292000.0
2012-07-05 15:50:00,33.66,33.68,33.6,33.62,272000.0,28.3435,28.3604,28.293,28.3098,272000.0
2012-07-05 15:55:00,33.63,33.64,33.57,33.6,261800.0,28.3182,28.3267,28.2677,28.293,261800.0
2012-07-06 09:30:00,33.62,33.74,33.61,33.68,157600.0,28.3098,28.4109,28.3014,28.3604,157600.0
2012-07-06 09:35:00,33.65,33.73,33.6,33.71,46800.0,28.3351,28.4025,28.293,28.3856,46800.0
2012-07-06 09:40:00,33.68,33.77,33.65,33.65,102600.0,28.3604,28.4361,28.3351,28.3351,102600.0
2012-07-06 09:45:00,33.66,33.66,33.54,33.59,96600.0,28.3435,28.3435,28.2425,28.2846,96600.0
2012-07-06 09:50:00,33.57,33.66,33.54,33.59,47800.0,28.2677,28.3435,28.2425,28.2846,47800.0
2012-07-06 09:55:00,33.6,33.63,33.55,33.63,30400.0,28.293,28.3182,28.2509,28.3182,30400.0
2012-07-06 10:00:00,33.63,33.63,33.54,33.56,31400.0,28.3182,28.3182,28.2425,28.2593,31400.0
2012-07-06 10:05:00,33.56,33.57,33.5,33.51,31400.0,28.2593,28.2677,28.2088,28.2172,31400.0
2012-07-06 10:10:00,33.52,33.56,33.46,33.56,60400.0,28.2256,28.2593,28.1751,28.2593,60400.0
2012-07-06 10:15:00,33.56,33.56,33.46,33.46,22200.0,28.2593,28.2593,28.1751,28.1751,22200.0
2012-07-06 10:20:00,33.46,33.48,33.43,33.46,34800.0,28.1751,28.1919,28.1498,28.1751,34800.0
2012-07-06 10:25:00,33.46,33.49,33.43,33.43,39400.0,28.1751,28.2004,28.1498,28.1498,39400.0
2012-07-06 10:30:00,33.45,33.47,33.41,33.44,43800.0,28.1667,28.1835,28.133,28.1583,43800.0
2012-07-06 10:35:00,33.45,33.45,33.42,33.44,23600.0,28.1667,28.1667,28.1414,28.1583,23600.0
2012-07-06 10:40:00,33.44,33.46,33.41,33.42,28000.0,28.1583,28.1751,28.133,28.1414,28000.0
2012-07-06 10:45:00,33.42,33.42,33.32,33.32,33400.0,28.1414,28.1414,28.0572,28.0572,33400.0
2012-07-06 10:50:00,33.32,33.44,33.31,33.44,25000.0,28.0572,28.1583,28.0488,28.1583,25000.0
2012-07-06 10:55:00,33.45,33.47,33.41,33.41,33600.0,28.1667,28.1835,28.133,28.133,33600.0
2012-07-06 11:00:00,33.4,33.42,33.38,33.41,28800.0,28.1246,28.1414,28.1077,28.133,28800.0
2012-07-06 11:05:00,33.4,33.42,33.37,33.38,23400.0,28.1246,28.1414,28.0993,28.1077,23400.0
2012-07-06 11:10:00,33.38,33.39,33.29,33.31,47600.0,28.1077,28.1162,28.0319,28.0488,47600.0
2012-07-06 11:15:00,33.31,33.35,33.31,33.34,22400.0,28.0488,28.0825,28.0488,28.0741,22400.0
2012-07-06 11:20:00,33.34,33.34,33.31,33.32,28400.0,28.0741,28.0741,28.0488,28.0572,28400.0
2012-07-06 11:25:00,33.31,33.35,33.29,33.3,62200.0,28.0488,28.0825,28.0319,28.0404,62200.0
2012-07-06 11:30:00,33.29,33.34,33.29,33.33,31400.0,28.0319,28.0741,28.0319,28.0656,31400.0
2012-07-06 11:35:00,33.34,33.35,33.31,33.32,18000.0,28.0741,28.0825,28.0488,28.0572,18000.0
2012-07-06 11:40:00,33.32,33.34,33.31,33.33,24800.0,28.0572,28.0741,28.0488,28.0656,24800.0
2012-07-06 11:45:00,33.33,33.34,33.32,33.34,14000.0,28.0656,28.0741,28.0572,28.0741,14000.0
2012-07-06 11:50:00,33.33,33.34,33.32,33.32,18000.0,28.0656,28.0741,28.0572,28.0572,18000.0
2012-07-06 11:55:00,33.32,33.32,33.29,33.31,19000.0,28.0572,28.0572,28.0319,28.0488,19000.0
2012-07-06 12:00:00,33.3,33.3,33.27,33.29,23000.0,28.0404,28.0404,28.0151,28.0319,23000.0
2012-07-06 12:05:00,33.28,33.29,33.27,33.29,20400.0,28.0235,28.0319,28.0151,28.0319,20400.0
2012-07-06 12:10:00,33.28,33.3,33.27,33.29,17200.0,28.0235,28.0404,28.0151,28.0319,17200.0
2012-07-06 12:15:00,33.28,33.31,33.26,33.28,52000.0,28.0235,28.0488,28.0067,28.0235,52000.0
2012-07-06 12:20:00,33.28,33.31,33.27,33.3,61400.0,28.0235,28.0488,28.0151,28.0404,61400.0
2012-07-06 12:25:00,33.29,33.29,33.27,33.28,14000.0,28.0319,28.0319,28.0151,28.0235,14000.0
2012-07-06 12:30:00,33.27,33.31,33.26,33.31,22400.0,28.0151,28.0488,28.0067,28.0488,22400.0
2012-07-06 12:35:00,33.3,33.31,33.29,33.29,18400.0,28.0404,28.0488,28.0319,28.0319,18400.0
2012-07-06 12:40:00,33.29,33.3,33.27,33.3,13400.0,28.0319,28.0404,28.0151,28.0404,13400.0
2012-07-06 12:45:00,33.3,33.39,33.29,33.38,35000.0,28.0404,28.1162,28.0319,28.1077,35000.0
2012-07-06 12:50:00,33.38,33.4,33.38,33.38,21600.0,28.1077,28.1246,28.1077,28.1077,21600.0
2012-07-06 12:55:00,33.39,33.42,33.38,33.42,17600.0,28.1162,28.1414,28.1077,28.1414,17600.0
2012-07-06 13:00:00,33.41,33.47,33.41,33.44,38000.0,28.133,28.1835,28.133,28.1583,38000.0
2012-07-06 13:05:00,33.44,33.51,33.42,33.5,55400.0,28.1583,28.2172,28.1414,28.2088,55400.0
2012-07-06 13:10:00,33.51,33.51,33.45,33.45,13600.0,28.2172,28.2172,28.1667,28.1667,13600.0
2012-07-06 13:15:00,33.46,33.51,33.46,33.51,8400.0,28.1751,28.2172,28.1751,28.2172,8400.0
2012-07-06 13:20:00,33.51,33.51,33.48,33.48,19800.0,28.2172,28.2172,28.1919,28.1919,19800.0
2012-07-06 13:25:00,33.48,33.48,33.45,33.45,14400.0,28.1919,28.1919,28.1667,28.1667,14400.0
2012-07-06 13:30:00,33.45,33.45,33.42,33.43,16600.0,28.1667,28.1667,28.1414,28.1498,16600.0
2012-07-06 13:35:00,33.43,33.46,33.43,33.44,14600.0,28.1498,28.1751,28.1498,28.1583,14600.0
2012-07-06 13:40:00,33.45,33.45,33.4,33.42,14200.0,28.1667,28.1667,28.1246,28.1414,14200.0
2012-07-06 13:45:00,33.42,33.43,33.4,33.42,15200.0,28.1414,28.1498,28.1246,28.1414,15200.0
2012-07-06 13:50:00,33.42,33.43,33.41,33.41,13800.0,28.1414,28.1498,28.133,28.133,13800.0
2012-07-06 13:55:00,33.4,33.4,33.37,33.38,16400.0,28.1246,28.1246,28.0993,28.1077,16400.0
2012-07-06 14:00:00,33.37,33.38,33.37,33.38,18600.0,28.0993,28.1077,28.0993,28.1077,18600.0
2012-07-06 14:05:00,33.38,33.42,33.38,33.4,76400.0,28.1077,28.1414,28.1077,28.1246,76400.0
2012-07-06 14:10:00,33.4,33.4,33.37,33.38,60600.0,28.1246,28.1246,28.0993,28.1077,60600.0
2012-07-06 14:15:00,33.38,33.4,33.38,33.38,25000.0,28.1077,28.1246,28.1077,28.1077,25000.0
2012-07-06 14:20:00,33.38,33.38,33.36,33.37,29200.0,28.1077,28.1077,28.0909,28.0993,29200.0
2012-07-06 14:25:00,33.37,33.38,33.36,33.38,20200.0,28.0993,28.1077,28.0909,28.1077,20200.0
2012-07-06 14:30:00,33.38,33.39,33.38,33.38,25400.0,28.1077,28.1162,28.1077,28.1077,25400.0
2012-07-06 14:35:00,33.38,33.41,33.38,33.4,29800.0,28.1077,28.133,28.1077,28.1246,29800.0
2012-07-06 14:40:00,33.4,33.42,33.38,33.41,28200.0,28.1246,28.1414,28.1077,28.133,28200.0
2012-07-06 14:45:00,33.41,33.42,33.4,33.42,19600.0,28.133,28.1414,28.1246,28.1414,19600.0
2012-07-06 14:50:00,33.42,33.46,33.42,33.45,21800.0,28.1414,28.1751,28.1414,28.1667,21800.0
2012-07-06 14:55:00,33.45,33.46,33.43,33.44,37200.0,28.1667,28.1751,28.1498,28.1583,37200.0
2012-07-06 15:00:00,33.44,33.44,33.41,33.41,26800.0,28.1583,28.1583,28.133,28.133,26800.0
2012-07-06 15:05:00,33.4,33.43,33.39,33.43,42600.0,28.1246,28.1498,28.1162,28.1498,42600.0
2012-07-06 15:10:00,33.43,33.45,33.42,33.45,35000.0,28.1498,28.1667,28.1414,28.1667,35000.0
2012-07-06 15:15:00,33.46,33.49,33.43,33.48,40200.0,28.1751,28.2004,28.1498,28.1919,40200.0
2012-07-06 15:20:00,33.48,33.48,33.45,33.47,39800.0,28.1919,28.1919,28.1667,28.1835,39800.0
2012-07-06 15:25:00,33.47,33.47,33.43,33.44,38200.0,28.1835,28.1835,28.1498,28.1583,38200.0
2012-07-06 15:30:00,33.44,33.52,33.44,33.52,59000.0,28.1583,28.2256,28.1583,28.2256,59000.0
2012-07-06 15:35:00,33.52,33.53,33.51,33.51,91200.0,28.2256,28.234,28.2172,28.2172,91200.0
2012-07-06 15:40:00,33.52,33.58,33.51,33.56,66800.0,28.2256,28.2761,28.2172,28.2593,66800.0
2012-07-06 15:45:00,33.55,33.62,33.55,33.6,72200.0,28.2509,28.3098,28.2509,28.293,72200.0
2012-07-06 15:50:00,33.6,33.6,33.54,33.6,143400.0,28.293,28.293,28.2425,28.293,143400.0
2012-07-06 15:55:00,33.6,33.6,33.56,33.56,161200.0,28.293,28.293,28.2593,28.2593,161200.0
2012-07-09 09:30:00,33.55,33.71,33.51,33.68,77600.0,28.2509,28.3856,28.2172,28.3604,77600.0
2012-07-09 09:35:00,33.68,33.75,33.66,33.72,27400.0,28.3604,28.4193,28.3435,28.394,27400.0
2012-07-09 09:40:00,33.73,33.74,33.59,33.59,55000.0,28.4025,28.4109,28.2846,28.2846,55000.0
2012-07-09 09:45:00,33.59,33.59,33.54,33.58,33800.0,28.2846,28.2846,28.2425,28.2761,33800.0
2012-07-09 09:50:00,33.56,33.58,33.51,33.54,25200.0,28.2593,28.2761,28.2172,28.2425,25200.0
2012-07-09 09:55:00,33.54,33.6,33.54,33.55,13400.0,28.2425,28.293,28.2425,28.2509,13400.0
2012-07-09 10:00:00,33.53,33.58,33.47,33.57,36000.0,28.234,28.2761,28.1835,28.2677,36000.0
2012-07-09 10:05:00,33.57,33.57,33.46,33.46,26000.0,28.2677,28.2677,28.1751,28.1751,26000.0
2012-07-09 10:10:00,33.46,33.49,33.46,33.47,23400.0,28.1751,28.2004,28.1751,28.1835,23400.0
2012-07-09 10:15:00,33.47,33.51,33.45,33.46,23600.0,28.1835,28.2172,28.1667,28.1751,23600.0
2012-07-09 10:20:00,33.45,33.47,33.43,33.47,15800.0,28.1667,28.1835,28.1498,28.1835,15800.0
2012-07-09 10:25:00,33.46,33.49,33.41,33.42,43000.0,28.1751,28.2004,28.133,28.1414,43000.0
2012-07-09 10:30:00,33.42,33.45,33.41,33.43,23600.0,28.1414,28.1667,28.133,28.1498,23600.0
2012-07-09 10:35:00,33.44,33.52,33.43,33.51,20800.0,28.1583,28.2256,28.1498,28.2172,20800.0
2012-07-09 10:40:00,33.51,33.51,33.48,33.48,11200.0,28.2172,28.2172,28.1919,28.1919,11200.0
2012-07-09 10:45:00,33.49,33.52,33.48,33.51,135400.0,28.2004,28.2256,28.1919,28.2172,135400.0
2012-07-09 10:50:00,33.52,33.52,33.47,33.49,64800.0,28.2256,28.2256,28.1835,28.2004,64800.0
2012-07-09 10:55:00,33.5,33.54,33.48,33.53,48400.0,28.2088,28.2425,28.1919,28.234,48400.0
2012-07-09 11:00:00,33.53,33.53,33.47,33.49,54000.0,28.234,28.234,28.1835,28.2004,54000.0
2012-07-09 11:05:00,33.5,33.5,33.47,33.47,20800.0,28.2088,28.2088,28.1835,28.1835,20800.0
2012-07-09 11:10:00,33.46,33.49,33.46,33.48,12000.0,28.1751,28.2004,28.1751,28.1919,12000.0
2012-07-09 11:15:00,33.48,33.49,33.47,33.48,19800.0,28.1919,28.2004,28.1835,28.1919,19800.0
2012-07-09 11:20:00,33.48,33.49,33.48,33.49,10400.0,28.1919,28.2004,28.1919,28.2004,10400.0
2012-07-09 11:25:00,33.49,33.49,33.43,33.48,24200.0,28.2004,28.2004,28.1498,28.1919,24200.0
2012-07-09 11:30:00,33.49,33.49,33.42,33.43,14800.0,28.2004,28.2004,28.1414,28.1498,14800.0
2012-07-09 11:35:00,33.43,33.43,33.42,33.43,15400.0,28.1498,28.1498,28.1414,28.1498,15400.0
2012-07-09 11:40:00,33.42,33.45,33.41,33.42,52400.0,28.1414,28.1667,28.133,28.1414,52400.0
2012-07-09 11:45:00,33.42,33.44,33.38,33.4,22200.0,28.1414,28.1583,28.1077,28.1246,22200.0
2012-07-09 11:50:00,33.41,33.41,33.38,33.38,12400.0,28.133,28.133,28.1077,28.1077,12400.0
2012-07-09 11:55:00,33.38,33.38,33.35,33.35,18000.0,28.1077,28.1077,28.0825,28.0825,18000.0
2012-07-09 12:00:00,33.35,33.38,33.35,33.35,10800.0,28.0825,28.1077,28.0825,28.0825,10800.0
2012-07-09 12:05:00,33.35,33.36,33.35,33.35,12400.0,28.0825,28.0909,28.0825,28.0825,12400.0
2012-07-09 12:10:00,33.35,33.39,33.35,33.38,19600.0,28.0825,28.1162,28.0825,28.1077,19600.0
2012-07-09 12:15:00,33.38,33.41,33.38,33.38,13400.0,28.1077,28.133,28.1077,28.1077,13400.0
2012-07-09 12:20:00,33.38,33.42,33.37,33.4,22800.0,28.1077,28.1414,28.0993,28.1246,22800.0
2012-07-09 12:25:00,33.4,33.41,33.38,33.4,10800.0,28.1246,28.133,28.1077,28.1246,10800.0
2012-07-09 12:30:00,33.4,33.44,33.4,33.43,16000.0,28.1246,28.1583,28.1246,28.1498,16000.0
2012-07-09 12:35:00,33.43,33.43,33.39,33.41,7200.0,28.1498,28.1498,28.1162,28.133,7200.0
2012-07-09 12:40:00,33.4,33.41,33.39,33.41,11200.0,28.1246,28.133,28.1162,28.133,11200.0
2012-07-09 12:45:00,33.41,33.42,33.38,33.4,8600.0,28.133,28.1414,28.1077,28.1246,8600.0
2012-07-09 12:50:00,33.41,33.45,33.41,33.44,11000.0,28.133,28.1667,28.133,28.1583,11000.0
2012-07-09 12:55:00,33.44,33.46,33.43,33.44,14400.0,28.1583,28.1751,28.1498,28.1583,14400.0
2012-07-09 13:00:00,33.43,33.45,33.43,33.45,9400.0,28.1498,28.1667,28.1498,28.1667,9400.0
2012-07-09 13:05:00,33.46,33.47,33.44,33.47,16400.0,28.1751,28.1835,28.1583,28.1835,16400.0
2012-07-09 13:10:00,33.46,33.49,33.46,33.47,58000.0,28.1751,28.2004,28.1751,28.1835,58000.0
2012-07-09 13:15:00,33.47,33.49,33.47,33.49,25400.0,28.1835,28.2004,28.1835,28.2004,25400.0
2012-07-09 13:20:00,33.5,33.52,33.49,33.52,7600.0,28.2088,28.2256,28.2004,28.2256,7600.0
2012-07-09 13:25:00,33.52,33.61,33.52,33.6,30200.0,28.2256,28.3014,28.2256,28.293,30200.0
2012-07-09 13:30:00,33.61,33.63,33.59,33.6,38000.0,28.3014,28.3182,28.2846,28.293,38000.0
2012-07-09 13:35:00,33.59,33.65,33.59,33.6,35000.0,28.2846,28.3351,28.2846,28.293,35000.0
2012-07-09 13:40:00,33.62,33.65,33.6,33.63,21600.0,28.3098,28.3351,28.293,28.3182,21600.0
2012-07-09 13:45:00,33.63,33.65,33.62,33.62,15600.0,28.3182,28.3351,28.3098,28.3098,15600.0
2012-07-09 13:50:00,33.63,33.63,33.6,33.6,17000.0,28.3182,28.3182,28.293,28.293,17000.0
2012-07-09 13:55:00,33.6,33.63,33.59,33.59,32800.0,28.293,28.3182,28.2846,28.2846,32800.0
2012-07-09 14:00:00,33.59,33.6,33.53,33.55,30800.0,28.2846,28.293,28.234,28.2509,30800.0
2012-07-09 14:05:00,33.55,33.56,33.52,33.55,20600.0,28.2509,28.2593,28.2256,28.2509,20600.0
2012-07-09 14:10:00,33.55,33.55,33.51,33.51,17200.0,28.2509,28.2509,28.2172,28.2172,17200.0
2012-07-09 14:15:00,33.51,33.52,33.45,33.45,23800.0,28.2172,28.2256,28.1667,28.1667,23800.0
2012-07-09 14:20:00,33.45,33.48,33.45,33.47,14800.0,28.1667,28.1919,28.1667,28.1835,14800.0
2012-07-09 14:25:00,33.47,33.48,33.45,33.48,15200.0,28.1835,28.1919,28.1667,28.1919,15200.0
2012-07-09 14:30:00,33.48,33.49,33.46,33.46,22200.0,28.1919,28.2004,28.1751,28.1751,22200.0
2012-07-09 14:35:00,33.46,33.48,33.46,33.48,12400.0,28.1751,28.1919,28.1751,28.1919,12400.0
2012-07-09 14:40:00,33.47,33.47,33.44,33.44,13400.0,28.1835,28.1835,28.1583,28.1583,13400.0
2012-07-09 14:45:00,33.44,33.45,33.42,33.44,17800.0,28.1583,28.1667,28.1414,28.1583,17800.0
2012-07-09 14:50:00,33.44,33.46,33.43,33.45,15800.0,28.1583,28.1751,28.1498,28.1667,15800.0
2012-07-09 14:55:00,33.45,33.5,33.44,33.5,13000.0,28.1667,28.2088,28.1583,28.2088,13000.0
2012-07-09 15:00:00,33.49,33.51,33.47,33.5,16000.0,28.2004,28.2172,28.1835,28.2088,16000.0
2012-07-09 15:05:00,33.5,33.51,33.48,33.49,35600.0,28.2088,28.2172,28.1919,28.2004,35600.0
2012-07-09 15:10:00,33.49,33.49,33.46,33.49,31400.0,28.2004,28.2004,28.1751,28.2004,31400.0
2012-07-09 15:15:00,33.48,33.49,33.47,33.48,43800.0,28.1919,28.2004,28.1835,28.1919,43800.0
2012-07-09 15:20:00,33.47,33.48,33.44,33.47,35000.0,28.1835,28.1919,28.1583,28.1835,35000.0
2012-07-09 15:25:00,33.48,33.48,33.46,33.47,58800.0,28.1919,28.1919,28.1751,28.1835,58800.0
2012-07-09 15:30:00,33.48,33.48,33.46,33.48,82000.0,28.1919,28.1919,28.1751,28.1919,82000.0
2012-07-09 15:35:00,33.48,33.49,33.44,33.44,57600.0,28.1919,28.2004,28.1583,28.1583,57600.0
2012-07-09 15:40:00,33.44,33.5,33.44,33.46,42200.0,28.1583,28.2088,28.1583,28.1751,42200.0
2012-07-09 15:45:00,33.47,33.48,33.44,33.45,83600.0,28.1835,28.1919,28.1583,28.1667,83600.0
2012-07-09 15:50:00,33.44,33.46,33.43,33.45,144600.0,28.1583,28.1751,28.1498,28.1667,144600.0
2012-07-09 15:55:00,33.45,33.46,33.44,33.45,174200.0,28.1667,28.1751,28.1583,28.1667,174200.0
2012-07-10 09:30:00,33.5,33.79,33.5,33.79,75200.0,28.2088,28.453,28.2088,28.453,75200.0
2012-07-10 09:35:00,33.77,33.79,33.7,33.79,30200.0,28.4361,28.453,28.3772,28.453,30200.0
2012-07-10 09:40:00,33.79,33.86,33.76,33.84,27600.0,28.453,28.5119,28.4277,28.4951,27600.0
2012-07-10 09:45:00,33.83,33.84,33.78,33.79,41400.0,28.4867,28.4951,28.4446,28.453,41400.0
2012-07-10 09:50:00,33.79,33.81,33.73,33.74,38400.0,28.453,28.4698,28.4025,28.4109,38400.0
2012-07-10 09:55:00,33.75,33.77,33.72,33.73,37200.0,28.4193,28.4361,28.394,28.4025,37200.0
2012-07-10 10:00:00,33.74,33.75,33.71,33.72,49000.0,28.4109,28.4193,28.3856,28.394,49000.0
2012-07-10 10:05:00,33.71,33.71,33.62,33.65,51400.0,28.3856,28.3856,28.3098,28.3351,51400.0
2012-07-10 10:10:00,33.65,33.69,33.6,33.65,42000.0,28.3351,28.3688,28.293,28.3351,42000.0
2012-07-10 10:15:00,33.66,33.66,33.55,33.55,27400.0,28.3435,28.3435,28.2509,28.2509,27400.0
2012-07-10 10:20:00,33.54,33.56,33.53,33.55,25200.0,28.2425,28.2593,28.234,28.2509,25200.0
2012-07-10 10:25:00,33.55,33.63,33.55,33.63,52400.0,28.2509,28.3182,28.2509,28.3182,52400.0
2012-07-10 10:30:00,33.63,33.65,33.58,33.58,20200.0,28.3182,28.3351,28.2761,28.2761,20200.0
2012-07-10 10:35:00,33.58,33.58,33.53,33.55,27600.0,28.2761,28.2761,28.234,28.2509,27600.0
2012-07-10 10:40:00,33.55,33.56,33.5,33.52,40200.0,28.2509,28.2593,28.2088,28.2256,40200.0
2012-07-10 10:45:00,33.52,33.57,33.48,33.52,39000.0,28.2256,28.2677,28.1919,28.2256,39000.0
2012-07-10 10:50:00,33.53,33.53,33.48,33.49,27000.0,28.234,28.234,28.1919,28.2004,27000.0
2012-07-10 10:55:00,33.49,33.5,33.43,33.49,37000.0,28.2004,28.2088,28.1498,28.2004,37000.0
2012-07-10 11:00:00,33.49,33.49,33.44,33.47,42200.0,28.2004,28.2004,28.1583,28.1835,42200.0
2012-07-10 11:05:00,33.46,33.46,33.37,33.38,40200.0,28.1751,28.1751,28.0993,28.1077,40200.0
2012-07-10 11:10:00,33.38,33.44,33.37,33.41,44000.0,28.1077,28.1583,28.0993,28.133,44000.0
2012-07-10 11:15:00,33.39,33.49,33.39,33.47,63000.0,28.1162,28.2004,28.1162,28.1835,63000.0
2012-07-10 11:20:00,33.47,33.55,33.46,33.52,72400.0,28.1835,28.2509,28.1751,28.2256,72400.0
2012-07-10 11:25:00,33.52,33.55,33.48,33.49,88800.0,28.2256,28.2509,28.1919,28.2004,88800.0
2012-07-10 11:30:00,33.49,33.52,33.47,33.5,39800.0,28.2004,28.2256,28.1835,28.2088,39800.0
2012-07-10 11:35:00,33.5,33.51,33.48,33.51,26000.0,28.2088,28.2172,28.1919,28.2172,26000.0
2012-07-10 11:40:00,33.51,33.52,33.47,33.5,76200.0,28.2172,28.2256,28.1835,28.2088,76200.0
2012-07-10 11:45:00,33.51,33.52,33.5,33.52,55000.0,28.2172,28.2256,28.2088,28.2256,55000.0
2012-07-10 11:50:00,33.52,33.53,33.49,33.49,19400.0,28.2256,28.234,28.2004,28.2004,19400.0
2012-07-10 11:55:00,33.49,33.51,33.49,33.49,17200.0,28.2004,28.2172,28.2004,28.2004,17200.0
2012-07-10 12:00:00,33.49,33.52,33.49,33.52,33000.0,28.2004,28.2256,28.2004,28.2256,33000.0
2012-07-10 12:05:00,33.51,33.52,33.48,33.49,39600.0,28.2172,28.2256,28.1919,28.2004,39600.0
2012-07-10 12:10:00,33.49,33.49,33.45,33.46,15200.0,28.2004,28.2004,28.1667,28.1751,15200.0
2012-07-10 12:15:00,33.46,33.49,33.46,33.48,16600.0,28.1751,28.2004,28.1751,28.1919,16600.0
2012-07-10 12:20:00,33.48,33.51,33.48,33.49,32400.0,28.1919,28.2172,28.1919,28.2004,32400.0
2012-07-10 12:25:00,33.5,33.5,33.48,33.49,17800.0,28.2088,28.2088,28.1919,28.2004,17800.0
2012-07-10 12:30:00,33.49,33.52,33.49,33.52,28800.0,28.2004,28.2256,28.2004,28.2256,28800.0
2012-07-10 12:35:00,33.52,33.52,33.49,33.52,31000.0,28.2256,28.2256,28.2004,28.2256,31000.0
2012-07-10 12:40:00,33.52,33.52,33.49,33.5,24200.0,28.2256,28.2256,28.2004,28.2088,24200.0
2012-07-10 12:45:00,33.51,33.52,33.49,33.49,20200.0,28.2172,28.2256,28.2004,28.2004,20200.0
2012-07-10 12:50:00,33.49,33.49,33.47,33.48,21800.0,28.2004,28.2004,28.1835,28.1919,21800.0
2012-07-10 12:55:00,33.48,33.49,33.47,33.49,15000.0,28.1919,28.2004,28.1835,28.2004,15000.0
2012-07-10 13:00:00,33.48,33.51,33.48,33.49,47600.0,28.1919,28.2172,28.1919,28.2004,47600.0
2012-07-10 13:05:00,33.49,33.49,33.48,33.48,12600.0,28.2004,28.2004,28.1919,28.1919,12600.0
2012-07-10 13:10:00,33.48,33.51,33.48,33.51,15600.0,28.1919,28.2172,28.1919,28.2172,15600.0
2012-07-10 13:15:00,33.51,33.53,33.49,33.49,67400.0,28.2172,28.234,28.2004,28.2004,67400.0
2012-07-10 13:20:00,33.51,33.51,33.47,33.47,55000.0,28.2172,28.2172,28.1835,28.1835,55000.0
2012-07-10 13:25:00,33.48,33.48,33.45,33.48,83800.0,28.1919,28.1919,28.1667,28.1919,83800.0
2012-07-10 13:30:00,33.48,33.49,33.44,33.47,23400.0,28.1919,28.2004,28.1583,28.1835,23400.0
2012-07-10 13:35:00,33.47,33.49,33.46,33.47,19000.0,28.1835,28.2004,28.1751,28.1835,19000.0
2012-07-10 13:40:00,33.46,33.49,33.45,33.48,28200.0,28.1751,28.2004,28.1667,28.1919,28200.0
2012-07-10 13:45:00,33.48,33.5,33.47,33.48,26000.0,28.1919,28.2088,28.1835,28.1919,26000.0
2012-07-10 13:50:00,33.48,33.52,33.47,33.51,47000.0,28.1919,28.2256,28.1835,28.2172,47000.0
2012-07-10 13:55:00,33.51,33.51,33.48,33.49,42800.0,28.2172,28.2172,28.1919,28.2004,42800.0
2012-07-10 14:00:00,33.49,33.52,33.47,33.47,64200.0,28.2004,28.2256,28.1835,28.1835,64200.0
2012-07-10 14:05:00,33.47,33.5,33.47,33.49,19800.0,28.1835,28.2088,28.1835,28.2004,19800.0
2012-07-10 14:10:00,33.5,33.5,33.46,33.46,38800.0,28.2088,28.2088,28.1751,28.1751,38800.0
2012-07-10 14:15:00,33.46,33.46,33.39,33.39,51000.0,28.1751,28.1751,28.1162,28.1162,51000.0
2012-07-10 14:20:00,33.38,33.42,33.36,33.41,79600.0,28.1077,28.1414,28.0909,28.133,79600.0
2012-07-10 14:25:00,33.4,33.43,33.37,33.38,111200.0,28.1246,28.1498,28.0993,28.1077,111200.0
2012-07-10 14:30:00,33.38,33.38,33.34,33.38,57600.0,28.1077,28.1077,28.0741,28.1077,57600.0
2012-07-10 14:35:00,33.38,33.42,33.38,33.42,29200.0,28.1077,28.1414,28.1077,28.1414,29200.0
2012-07-10 14:40:00,33.42,33.43,33.4,33.4,26800.0,28.1414,28.1498,28.1246,28.1246,26800.0
2012-07-10 14:45:00,33.4,33.45,33.4,33.41,25000.0,28.1246,28.1667,28.1246,28.133,25000.0
2012-07-10 14:50:00,33.41,33.42,33.38,33.41,27600.0,28.133,28.1414,28.1077,28.133,27600.0
2012-07-10 14:55:00,33.41,33.42,33.38,33.4,39200.0,28.133,28.1414,28.1077,28.1246,39200.0
2012-07-10 15:00:00,33.4,33.46,33.4,33.45,29600.0,28.1246,28.1751,28.1246,28.1667,29600.0
2012-07-10 15:05:00,33.45,33.47,33.43,33.43,49600.0,28.1667,28.1835,28.1498,28.1498,49600.0
2012-07-10 15:10:00,33.43,33.44,33.4,33.4,44800.0,28.1498,28.1583,28.1246,28.1246,44800.0
2012-07-10 15:15:00,33.4,33.44,33.38,33.41,45600.0,28.1246,28.1583,28.1077,28.133,45600.0
2012-07-10 15:20:00,33.41,33.46,33.39,33.42,51800.0,28.133,28.1751,28.1162,28.1414,51800.0
2012-07-10 15:25:00,33.42,33.44,33.37,33.38,53000.0,28.1414,28.1583,28.0993,28.1077,53000.0
2012-07-10 15:30:00,33.38,33.42,33.37,33.39,51200.0,28.1077,28.1414,28.0993,28.1162,51200.0
2012-07-10 15:35:00,33.38,33.41,33.35,33.37,45200.0,28.1077,28.133,28.0825,28.0993,45200.0
2012-07-10 15:40:00,33.37,33.44,33.35,33.43,55200.0,28.0993,28.1583,28.0825,28.1498,55200.0
2012-07-10 15:45:00,33.43,33.46,33.42,33.44,80000.0,28.1498,28.1751,28.1414,28.1583,80000.0
2012-07-10 15:50:00,33.45,33.49,33.45,33.49,86200.0,28.1667,28.2004,28.1667,28.2004,86200.0
2012-07-10 15:55:00,33.49,33.51,33.43,33.44,262200.0,28.2004,28.2172,28.1498,28.1583,262200.0
2012-07-11 09:30:00,33.46,33.49,33.37,33.42,57600.0,28.1751,28.2004,28.0993,28.1414,57600.0
2012-07-11 09:35:00,33.41,33.52,33.37,33.41,32800.0,28.133,28.2256,28.0993,28.133,32800.0
2012-07-11 09:40:00,33.41,33.43,33.28,33.38,31400.0,28.133,28.1498,28.0235,28.1077,31400.0
2012-07-11 09:45:00,33.35,33.4,33.26,33.34,32400.0,28.0825,28.1246,28.0067,28.0741,32400.0
2012-07-11 09:50:00,33.33,33.35,33.3,33.32,21600.0,28.0656,28.0825,28.0404,28.0572,21600.0
2012-07-11 09:55:00,33.32,33.34,33.18,33.25,53600.0,28.0572,28.0741,27.9393,27.9983,53600.0
2012-07-11 10:00:00,33.26,33.3,33.18,33.22,47400.0,28.0067,28.0404,27.9393,27.973,47400.0
2012-07-11 10:05:00,33.23,33.29,33.22,33.23,56200.0,27.9814,28.0319,27.973,27.9814,56200.0
2012-07-11 10:10:00,33.24,33.3,33.24,33.26,33000.0,27.9898,28.0404,27.9898,28.0067,33000.0
2012-07-11 10:15:00,33.25,33.3,33.23,33.29,41000.0,27.9983,28.0404,27.9814,28.0319,41000.0
2012-07-11 10:20:00,33.27,33.33,33.27,33.32,26600.0,28.0151,28.0656,28.0151,28.0572,26600.0
2012-07-11 10:25:00,33.33,33.35,33.21,33.24,34800.0,28.0656,28.0825,27.9646,27.9898,34800.0
2012-07-11 10:30:00,33.24,33.26,33.21,33.26,45400.0,27.9898,28.0067,27.9646,28.0067,45400.0
2012-07-11 10:35:00,33.25,33.25,33.18,33.19,33000.0,27.9983,27.9983,27.9393,27.9477,33000.0
2012-07-11 10:40:00,33.19,33.19,33.1,33.15,27000.0,27.9477,27.9477,27.872,27.9141,27000.0
2012-07-11 10:45:00,33.14,33.2,33.1,33.18,41400.0,27.9056,27.9562,27.872,27.9393,41400.0
2012-07-11 10:50:00,33.17,33.17,33.15,33.16,19200.0,27.9309,27.9309,27.9141,27.9225,19200.0
2012-07-11 10:55:00,33.16,33.17,33.12,33.14,31400.0,27.9225,27.9309,27.8888,27.9056,31400.0
2012-07-11 11:00:00,33.14,33.21,33.13,33.2,41600.0,27.9056,27.9646,27.8972,27.9562,41600.0
2012-07-11 11:05:00,33.2,33.25,33.2,33.24,24400.0,27.9562,27.9983,27.9562,27.9898,24400.0
2012-07-11 11:10:00,33.23,33.24,33.2,33.21,44800.0,27.9814,27.9898,27.9562,27.9646,44800.0
2012-07-11 11:15:00,33.22,33.24,33.2,33.2,26800.0,27.973,27.9898,27.9562,27.9562,26800.0
2012-07-11 11:20:00,33.2,33.26,33.19,33.24,20000.0,27.9562,28.0067,27.9477,27.9898,20000.0
2012-07-11 11:25:00,33.24,33.26,33.21,33.22,47600.0,27.9898,28.0067,27.9646,27.973,47600.0
2012-07-11 11:30:00,33.21,33.26,33.2,33.26,32000.0,27.9646,28.0067,27.9562,28.0067,32000.0
2012-07-11 11:35:00,33.26,33.31,33.26,33.3,20000.0,28.0067,28.0488,28.0067,28.0404,20000.0
2012-07-11 11:40:00,33.3,33.32,33.3,33.32,11600.0,28.0404,28.0572,28.0404,28.0572,11600.0
2012-07-11 11:45:00,33.32,33.35,33.3,33.35,30600.0,28.0572,28.0825,28.0404,28.0825,30600.0
2012-07-11 11:50:00,33.35,33.39,33.34,33.37,25000.0,28.0825,28.1162,28.0741,28.0993,25000.0
2012-07-11 11:55:00,33.37,33.4,33.34,33.37,127200.0,28.0993,28.1246,28.0741,28.0993,127200.0
2012-07-11 12:00:00,33.37,33.37,33.32,33.35,45800.0,28.0993,28.0993,28.0572,28.0825,45800.0
2012-07-11 12:05:00,33.35,33.36,33.3,33.31,59000.0,28.0825,28.0909,28.0404,28.0488,59000.0
2012-07-11 12:10:00,33.31,33.31,33.29,33.3,13000.0,28.0488,28.0488,28.0319,28.0404,13000.0
2012-07-11 12:15:00,33.3,33.3,33.27,33.3,22200.0,28.0404,28.0404,28.0151,28.0404,22200.0
2012-07-11 12:20:00,33.3,33.32,33.29,33.29,19600.0,28.0404,28.0572,28.0319,28.0319,19600.0
2012-07-11 12:25:00,33.29,33.29,33.25,33.25,20400.0,28.0319,28.0319,27.9983,27.9983,20400.0
2012-07-11 12:30:00,33.25,33.29,33.24,33.29,21800.0,27.9983,28.0319,27.9898,28.0319,21800.0
2012-07-11 12:35:00,33.28,33.32,33.28,33.3,23800.0,28.0235,28.0572,28.0235,28.0404,23800.0
2012-07-11 12:40:00,33.31,33.36,33.31,33.36,18200.0,28.0488,28.0909,28.0488,28.0909,18200.0
2012-07-11 12:45:00,33.36,33.37,33.35,33.37,20800.0,28.0909,28.0993,28.0825,28.0993,20800.0
2012-07-11 12:50:00,33.38,33.41,33.38,33.39,18800.0,28.1077,28.133,28.1077,28.1162,18800.0
2012-07-11 12:55:00,33.38,33.42,33.37,33.42,21000.0,28.1077,28.1414,28.0993,28.1414,21000.0
2012-07-11 13:00:00,33.42,33.42,33.33,33.35,22400.0,28.1414,28.1414,28.0656,28.0825,22400.0
2012-07-11 13:05:00,33.35,33.4,33.35,33.38,21400.0,28.0825,28.1246,28.0825,28.1077,21400.0
2012-07-11 13:10:00,33.38,33.38,33.34,33.34,15600.0,28.1077,28.1077,28.0741,28.0741,15600.0
2012-07-11 13:15:00,33.33,33.34,33.27,33.27,18200.0,28.0656,28.0741,28.0151,28.0151,18200.0
2012-07-11 13:20:00,33.27,33.3,33.27,33.3,16400.0,28.0151,28.0404,28.0151,28.0404,16400.0
2012-07-11 13:25:00,33.29,33.29,33.27,33.27,14200.0,28.0319,28.0319,28.0151,28.0151,14200.0
2012-07-11 13:30:00,33.26,33.26,33.24,33.25,15400.0,28.0067,28.0067,27.9898,27.9983,15400.0
2012-07-11 13:35:00,33.25,33.27,33.24,33.27,18200.0,27.9983,28.0151,27.9898,28.0151,18200.0
2012-07-11 13:40:00,33.27,33.3,33.27,33.27,19600.0,28.0151,28.0404,28.0151,28.0151,19600.0
2012-07-11 13:45:00,33.27,33.31,33.27,33.31,15800.0,28.0151,28.0488,28.0151,28.0488,15800.0
2012-07-11 13:50:00,33.31,33.34,33.31,33.34,14000.0,28.0488,28.0741,28.0488,28.0741,14000.0
2012-07-11 13:55:00,33.34,33.37,33.34,33.35,20400.0,28.0741,28.0993,28.0741,28.0825,20400.0
2012-07-11 14:00:00,33.36,33.39,33.2,33.24,59400.0,28.0909,28.1162,27.9562,27.9898,59400.0
2012-07-11 14:05:00,33.24,33.3,33.2,33.28,26600.0,27.9898,28.0404,27.9562,28.0235,26600.0
2012-07-11 14:10:00,33.27,33.28,33.23,33.23,24400.0,28.0151,28.0235,27.9814,27.9814,24400.0
2012-07-11 14:15:00,33.23,33.29,33.22,33.25,27200.0,27.9814,28.0319,27.973,27.9983,27200.0
2012-07-11 14:20:00,33.24,33.26,33.18,33.19,17400.0,27.9898,28.0067,27.9393,27.9477,17400.0
2012-07-11 14:25:00,33.18,33.21,33.16,33.2,58200.0,27.9393,27.9646,27.9225,27.9562,58200.0
2012-07-11 14:30:00,33.2,33.21,33.15,33.2,35400.0,27.9562,27.9646,27.9141,27.9562,35400.0
2012-07-11 14:35:00,33.19,33.24,33.19,33.23,27800.0,27.9477,27.9898,27.9477,27.9814,27800.0
2012-07-11 14:40:00,33.23,33.29,33.23,33.29,26000.0,27.9814,28.0319,27.9814,28.0319,26000.0
2012-07-11 14:45:00,33.29,33.31,33.24,33.31,30200.0,28.0319,28.0488,27.9898,28.0488,30200.0
2012-07-11 14:50:00,33.32,33.34,33.29,33.31,31800.0,28.0572,28.0741,28.0319,28.0488,31800.0
2012-07-11 14:55:00,33.31,33.33,33.31,33.31,18000.0,28.0488,28.0656,28.0488,28.0488,18000.0
2012-07-11 15:00:00,33.3,33.37,33.29,33.3,37400.0,28.0404,28.0993,28.0319,28.0404,37400.0
2012-07-11 15:05:00,33.3,33.34,33.3,33.33,27200.0,28.0404,28.0741,28.0404,28.0656,27200.0
2012-07-11 15:10:00,33.33,33.35,33.3,33.35,23600.0,28.0656,28.0825,28.0404,28.0825,23600.0
2012-07-11 15:15:00,33.35,33.4,33.33,33.4,45400.0,28.0825,28.1246,28.0656,28.1246,45400.0
2012-07-11 15:20:00,33.39,33.39,33.34,33.38,46000.0,28.1162,28.1162,28.0741,28.1077,46000.0
2012-07-11 15:25:00,33.38,33.38,33.34,33.37,47000.0,28.1077,28.1077,28.0741,28.0993,47000.0
2012-07-11 15:30:00,33.37,33.43,33.37,33.41,62200.0,28.0993,28.1498,28.0993,28.133,62200.0
2012-07-11 15:35:00,33.41,33.41,33.36,33.4,56800.0,28.133,28.133,28.0909,28.1246,56800.0
2012-07-11 15:40:00,33.4,33.44,33.38,33.43,74200.0,28.1246,28.1583,28.1077,28.1498,74200.0
2012-07-11 15:45:00,33.43,33.48,33.43,33.44,107600.0,28.1498,28.1919,28.1498,28.1583,107600.0
2012-07-11 15:50:00,33.44,33.44,33.38,33.38,259800.0,28.1583,28.1583,28.1077,28.1077,259800.0
2012-07-11 15:55:00,33.4,33.41,33.31,33.36,248400.0,28.1246,28.133,28.0488,28.0909,248400.0
2012-07-12 09:30:00,33.23,33.43,33.12,33.4,67800.0,27.9814,28.1498,27.8888,28.1246,67800.0
2012-07-12 09:35:00,33.38,33.41,33.23,33.3,50800.0,28.1077,28.133,27.9814,28.0404,50800.0
2012-07-12 09:40:00,33.3,33.37,33.3,33.37,77200.0,28.0404,28.0993,28.0404,28.0993,77200.0
2012-07-12 09:45:00,33.35,33.47,33.3,33.37,81600.0,28.0825,28.1835,28.0404,28.0993,81600.0
2012-07-12 09:50:00,33.35,33.35,33.3,33.34,26400.0,28.0825,28.0825,28.0404,28.0741,26400.0
2012-07-12 09:55:00,33.35,33.41,33.3,33.33,19200.0,28.0825,28.133,28.0404,28.0656,19200.0
2012-07-12 10:00:00,33.33,33.36,33.25,33.27,29600.0,28.0656,28.0909,27.9983,28.0151,29600.0
2012-07-12 10:05:00,33.27,33.28,33.22,33.27,50000.0,28.0151,28.0235,27.973,28.0151,50000.0
2012-07-12 10:10:00,33.27,33.31,33.25,33.31,30200.0,28.0151,28.0488,27.9983,28.0488,30200.0
2012-07-12 10:15:00,33.31,33.31,33.25,33.25,18000.0,28.0488,28.0488,27.9983,27.9983,18000.0
2012-07-12 10:20:00,33.26,33.32,33.24,33.31,33800.0,28.0067,28.0572,27.9898,28.0488,33800.0
2012-07-12 10:25:00,33.31,33.34,33.29,33.33,59800.0,28.0488,28.0741,28.0319,28.0656,59800.0
2012-07-12 10:30:00,33.33,33.35,33.27,33.34,235400.0,28.0656,28.0825,28.0151,28.0741,235400.0
2012-07-12 10:35:00,33.35,33.41,33.35,33.4,25000.0,28.0825,28.133,28.0825,28.1246,25000.0
2012-07-12 10:40:00,33.38,33.4,33.35,33.38,34200.0,28.1077,28.1246,28.0825,28.1077,34200.0
2012-07-12 10:45:00,33.38,33.4,33.37,33.38,34800.0,28.1077,28.1246,28.0993,28.1077,34800.0
2012-07-12 10:50:00,33.39,33.42,33.38,33.38,29200.0,28.1162,28.1414,28.1077,28.1077,29200.0
2012-07-12 10:55:00,33.4,33.43,33.38,33.4,20400.0,28.1246,28.1498,28.1077,28.1246,20400.0
2012-07-12 11:00:00,33.38,33.43,33.35,33.43,29600.0,28.1077,28.1498,28.0825,28.1498,29600.0
2012-07-12 11:05:00,33.44,33.45,33.41,33.43,29400.0,28.1583,28.1667,28.133,28.1498,29400.0
2012-07-12 11:10:00,33.42,33.43,33.4,33.42,22200.0,28.1414,28.1498,28.1246,28.1414,22200.0
2012-07-12 11:15:00,33.43,33.44,33.41,33.42,21000.0,28.1498,28.1583,28.133,28.1414,21000.0
2012-07-12 11:20:00,33.42,33.49,33.42,33.46,26000.0,28.1414,28.2004,28.1414,28.1751,26000.0
2012-07-12 11:25:00,33.46,33.5,33.46,33.49,136000.0,28.1751,28.2088,28.1751,28.2004,136000.0
2012-07-12 11:30:00,33.49,33.54,33.49,33.54,26400.0,28.2004,28.2425,28.2004,28.2425,26400.0
2012-07-12 11:35:00,33.53,33.55,33.5,33.51,287600.0,28.234,28.2509,28.2088,28.2172,287600.0
2012-07-12 11:40:00,33.51,33.52,33.47,33.52,15400.0,28.2172,28.2256,28.1835,28.2256,15400.0
2012-07-12 11:45:00,33.52,33.54,33.51,33.52,68200.0,28.2256,28.2425,28.2172,28.2256,68200.0
2012-07-12 11:50:00,33.52,33.54,33.5,33.52,60400.0,28.2256,28.2425,28.2088,28.2256,60400.0
2012-07-12 11:55:00,33.51,33.52,33.51,33.52,44400.0,28.2172,28.2256,28.2172,28.2256,44400.0
2012-07-12 12:00:00,33.52,33.52,33.51,33.52,30200.0,28.2256,28.2256,28.2172,28.2256,30200.0
2012-07-12 12:05:00,33.51,33.52,33.51,33.52,13800.0,28.2172,28.2256,28.2172,28.2256,13800.0
2012-07-12 12:10:00,33.52,33.52,33.45,33.45,74200.0,28.2256,28.2256,28.1667,28.1667,74200.0
2012-07-12 12:15:00,33.46,33.46,33.41,33.44,27000.0,28.1751,28.1751,28.133,28.1583,27000.0
2012-07-12 12:20:00,33.43,33.47,33.43,33.47,18600.0,28.1498,28.1835,28.1498,28.1835,18600.0
2012-07-12 12:25:00,33.45,33.46,33.45,33.46,7600.0,28.1667,28.1751,28.1667,28.1751,7600.0
2012-07-12 12:30:00,33.46,33.46,33.4,33.41,28200.0,28.1751,28.1751,28.1246,28.133,28200.0
2012-07-12 12:35:00,33.43,33.46,33.43,33.44,10800.0,28.1498,28.1751,28.1498,28.1583,10800.0
2012-07-12 12:40:00,33.43,33.48,33.43,33.48,7200.0,28.1498,28.1919,28.1498,28.1919,7200.0
2012-07-12 12:45:00,33.49,33.51,33.48,33.5,10200.0,28.2004,28.2172,28.1919,28.2088,10200.0
2012-07-12 12:50:00,33.51,33.52,33.5,33.52,8400.0,28.2172,28.2256,28.2088,28.2256,8400.0
2012-07-12 12:55:00,33.51,33.53,33.5,33.52,27600.0,28.2172,28.234,28.2088,28.2256,27600.0
2012-07-12 13:00:00,33.52,33.56,33.51,33.56,13200.0,28.2256,28.2593,28.2172,28.2593,13200.0
2012-07-12 13:05:00,33.57,33.64,33.57,33.64,16800.0,28.2677,28.3267,28.2677,28.3267,16800.0
2012-07-12 13:10:00,33.64,33.72,33.63,33.67,225200.0,28.3267,28.394,28.3182,28.3519,225200.0
2012-07-12 13:15:00,33.68,33.7,33.66,33.7,17000.0,28.3604,28.3772,28.3435,28.3772,17000.0
2012-07-12 13:20:00,33.7,33.74,33.7,33.71,21400.0,28.3772,28.4109,28.3772,28.3856,21400.0
2012-07-12 13:25:00,33.71,33.73,33.68,33.68,17800.0,28.3856,28.4025,28.3604,28.3604,17800.0
2012-07-12 13:30:00,33.69,33.74,33.68,33.72,35200.0,28.3688,28.4109,28.3604,28.394,35200.0
2012-07-12 13:35:00,33.72,33.74,33.7,33.7,17000.0,28.394,28.4109,28.3772,28.3772,17000.0
2012-07-12 13:40:00,33.71,33.77,33.71,33.74,22800.0,28.3856,28.4361,28.3856,28.4109,22800.0
2012-07-12 13:45:00,33.74,33.83,33.74,33.81,24600.0,28.4109,28.4867,28.4109,28.4698,24600.0
2012-07-12 13:50:00,33.81,33.81,33.71,33.71,31400.0,28.4698,28.4698,28.3856,28.3856,31400.0
2012-07-12 13:55:00,33.7,33.7,33.64,33.65,33400.0,28.3772,28.3772,28.3267,28.3351,33400.0
2012-07-12 14:00:00,33.65,33.72,33.63,33.66,41400.0,28.3351,28.394,28.3182,28.3435,41400.0
2012-07-12 14:05:00,33.67,33.74,33.65,33.65,44000.0,28.3519,28.4109,28.3351,28.3351,44000.0
2012-07-12 14:10:00,33.65,33.66,33.58,33.6,37000.0,28.3351,28.3435,28.2761,28.293,37000.0
2012-07-12 14:15:00,33.59,33.65,33.58,33.62,18600.0,28.2846,28.3351,28.2761,28.3098,18600.0
2012-07-12 14:20:00,33.61,33.64,33.6,33.63,16000.0,28.3014,28.3267,28.293,28.3182,16000.0
2012-07-12 14:25:00,33.63,33.7,33.63,33.66,20600.0,28.3182,28.3772,28.3182,28.3435,20600.0
2012-07-12 14:30:00,33.67,33.7,33.63,33.63,38800.0,28.3519,28.3772,28.3182,28.3182,38800.0
2012-07-12 14:35:00,33.62,33.69,33.6,33.69,17400.0,28.3098,28.3688,28.293,28.3688,17400.0
2012-07-12 14:40:00,33.69,33.72,33.67,33.71,22200.0,28.3688,28.394,28.3519,28.3856,22200.0
2012-07-12 14:45:00,33.71,33.71,33.66,33.7,84000.0,28.3856,28.3856,28.3435,28.3772,84000.0
2012-07-12 14:50:00,33.68,33.73,33.68,33.69,26600.0,28.3604,28.4025,28.3604,28.3688,26600.0
2012-07-12 14:55:00,33.71,33.74,33.71,33.74,20800.0,28.3856,28.4109,28.3856,28.4109,20800.0
2012-07-12 15:00:00,33.74,33.74,33.69,33.74,28400.0,28.4109,28.4109,28.3688,28.4109,28400.0
2012-07-12 15:05:00,33.74,33.76,33.7,33.76,34600.0,28.4109,28.4277,28.3772,28.4277,34600.0
2012-07-12 15:10:00,33.76,33.82,33.76,33.8,53400.0,28.4277,28.4782,28.4277,28.4614,53400.0
2012-07-12 15:15:00,33.81,33.83,33.79,33.82,91200.0,28.4698,28.4867,28.453,28.4782,91200.0
2012-07-12 15:20:00,33.82,33.9,33.82,33.9,80000.0,28.4782,28.5456,28.4782,28.5456,80000.0
2012-07-12 15:25:00,33.9,33.94,33.87,33.9,312600.0,28.5456,28.5793,28.5203,28.5456,312600.0
2012-07-12 15:30:00,33.9,33.95,33.85,33.87,82000.0,28.5456,28.5877,28.5035,28.5203,82000.0
2012-07-12 15:35:00,33.88,33.9,33.85,33.89,73800.0,28.5288,28.5456,28.5035,28.5372,73800.0
2012-07-12 15:40:00,33.88,33.95,33.88,33.92,83800.0,28.5288,28.5877,28.5288,28.5624,83800.0
2012-07-12 15:45:00,33.92,33.95,33.88,33.88,108800.0,28.5624,28.5877,28.5288,28.5288,108800.0
2012-07-12 15:50:00,33.88,33.89,33.78,33.8,114400.0,28.5288,28.5372,28.4446,28.4614,114400.0
2012-07-12 15:55:00,33.8,33.85,33.77,33.83,201200.0,28.4614,28.5035,28.4361,28.4867,201200.0
2012-07-13 09:30:00,33.77,33.88,33.65,33.77,81400.0,28.4361,28.5288,28.3351,28.4361,81400.0
2012-07-13 09:35:00,33.79,33.8,33.68,33.77,66600.0,28.453,28.4614,28.3604,28.4361,66600.0
2012-07-13 09:40:00,33.8,33.88,33.78,33.8,60200.0,28.4614,28.5288,28.4446,28.4614,60200.0
2012-07-13 09:45:00,33.81,33.88,33.81,33.82,32200.0,28.4698,28.5288,28.4698,28.4782,32200.0
2012-07-13 09:50:00,33.83,33.87,33.7,33.73,51800.0,28.4867,28.5203,28.3772,28.4025,51800.0
2012-07-13 09:55:00,33.73,33.86,33.72,33.86,22200.0,28.4025,28.5119,28.394,28.5119,22200.0
2012-07-13 10:00:00,33.88,33.97,33.81,33.97,92800.0,28.5288,28.6045,28.4698,28.6045,92800.0
2012-07-13 10:05:00,33.98,34.04,33.97,33.98,47200.0,28.613,28.6635,28.6045,28.613,47200.0
2012-07-13 10:10:00,33.98,33.99,33.92,33.98,26400.0,28.613,28.6214,28.5624,28.613,26400.0
2012-07-13 10:15:00,33.98,33.98,33.93,33.93,21600.0,28.613,28.613,28.5709,28.5709,21600.0
2012-07-13 10:20:00,33.94,33.99,33.91,33.99,34600.0,28.5793,28.6214,28.554,28.6214,34600.0
2012-07-13 10:25:00,33.99,33.99,33.91,33.93,20200.0,28.6214,28.6214,28.554,28.5709,20200.0
2012-07-13 10:30:00,33.93,33.97,33.93,33.95,28000.0,28.5709,28.6045,28.5709,28.5877,28000.0
2012-07-13 10:35:00,33.95,33.97,33.94,33.96,27800.0,28.5877,28.6045,28.5793,28.5961,27800.0
2012-07-13 10:40:00,33.97,33.98,33.94,33.95,51600.0,28.6045,28.613,28.5793,28.5877,51600.0
2012-07-13 10:45:00,33.95,34.02,33.95,34.02,33400.0,28.5877,28.6466,28.5877,28.6466,33400.0
2012-07-13 10:50:00,34.02,34.09,34.01,34.09,48400.0,28.6466,28.7056,28.6382,28.7056,48400.0
2012-07-13 10:55:00,34.09,34.09,34.04,34.07,36000.0,28.7056,28.7056,28.6635,28.6888,36000.0
2012-07-13 11:00:00,34.07,34.08,34.06,34.08,31200.0,28.6888,28.6972,28.6803,28.6972,31200.0
2012-07-13 11:05:00,34.08,34.13,34.08,34.13,52600.0,28.6972,28.7393,28.6972,28.7393,52600.0
2012-07-13 11:10:00,34.12,34.13,34.11,34.13,49400.0,28.7309,28.7393,28.7224,28.7393,49400.0
2012-07-13 11:15:00,34.13,34.13,34.11,34.12,16400.0,28.7393,28.7393,28.7224,28.7309,16400.0
2012-07-13 11:20:00,34.12,34.13,34.11,34.13,35200.0,28.7309,28.7393,28.7224,28.7393,35200.0
2012-07-13 11:25:00,34.13,34.15,34.12,34.15,15600.0,28.7393,28.7561,28.7309,28.7561,15600.0
2012-07-13 11:30:00,34.15,34.23,34.15,34.22,31600.0,28.7561,28.8235,28.7561,28.8151,31600.0
2012-07-13 11:35:00,34.22,34.22,34.19,34.22,17600.0,28.8151,28.8151,28.7898,28.8151,17600.0
2012-07-13 11:40:00,34.23,34.26,34.21,34.24,69800.0,28.8235,28.8487,28.8066,28.8319,69800.0
2012-07-13 11:45:00,34.24,34.31,34.24,34.25,36000.0,28.8319,28.8908,28.8319,28.8403,36000.0
2012-07-13 11:50:00,34.26,34.27,34.22,34.23,18000.0,28.8487,28.8572,28.8151,28.8235,18000.0
2012-07-13 11:55:00,34.23,34.33,34.23,34.31,28200.0,28.8235,28.9077,28.8235,28.8908,28200.0
2012-07-13 12:00:00,34.3,34.3,34.23,34.28,32200.0,28.8824,28.8824,28.8235,28.8656,32200.0
2012-07-13 12:05:00,34.29,34.3,34.27,34.29,22000.0,28.874,28.8824,28.8572,28.874,22000.0
2012-07-13 12:10:00,34.28,34.3,34.26,34.27,28600.0,28.8656,28.8824,28.8487,28.8572,28600.0
2012-07-13 12:15:00,34.27,34.27,34.21,34.25,32200.0,28.8572,28.8572,28.8066,28.8403,32200.0
2012-07-13 12:20:00,34.24,34.24,34.17,34.21,28200.0,28.8319,28.8319,28.773,28.8066,28200.0
2012-07-13 12:25:00,34.21,34.23,34.2,34.2,26800.0,28.8066,28.8235,28.7982,28.7982,26800.0
2012-07-13 12:30:00,34.2,34.2,34.17,34.17,15600.0,28.7982,28.7982,28.773,28.773,15600.0
2012-07-13 12:35:00,34.17,34.17,34.15,34.16,11800.0,28.773,28.773,28.7561,28.7645,11800.0
2012-07-13 12:40:00,34.16,34.18,34.16,34.17,13600.0,28.7645,28.7814,28.7645,28.773,13600.0
2012-07-13 12:45:00,34.16,34.16,34.13,34.14,10400.0,28.7645,28.7645,28.7393,28.7477,10400.0
2012-07-13 12:50:00,34.15,34.17,34.14,34.17,14200.0,28.7561,28.773,28.7477,28.773,14200.0
2012-07-13 12:55:00,34.17,34.17,34.11,34.12,16400.0,28.773,28.773,28.7224,28.7309,16400.0
2012-07-13 13:00:00,34.13,34.13,34.12,34.12,7400.0,28.7393,28.7393,28.7309,28.7309,7400.0
2012-07-13 13:05:00,34.12,34.17,34.1,34.16,8800.0,28.7309,28.773,28.714,28.7645,8800.0
2012-07-13 13:10:00,34.16,34.16,34.13,34.14,27200.0,28.7645,28.7645,28.7393,28.7477,27200.0
2012-07-13 13:15:00,34.14,34.16,34.14,34.14,214600.0,28.7477,28.7645,28.7477,28.7477,214600.0
2012-07-13 13:20:00,34.15,34.17,34.14,34.15,17200.0,28.7561,28.773,28.7477,28.7561,17200.0
2012-07-13 13:25:00,34.14,34.14,34.09,34.09,15600.0,28.7477,28.7477,28.7056,28.7056,15600.0
2012-07-13 13:30:00,34.09,34.1,34.07,34.1,20600.0,28.7056,28.714,28.6888,28.714,20600.0
2012-07-13 13:35:00,34.1,34.11,34.1,34.1,16200.0,28.714,28.7224,28.714,28.714,16200.0
2012-07-13 13:40:00,34.11,34.13,34.1,34.12,26800.0,28.7224,28.7393,28.714,28.7309,26800.0
2012-07-13 13:45:00,34.13,34.13,34.12,34.12,15200.0,28.7393,28.7393,28.7309,28.7309,15200.0
2012-07-13 13:50:00,34.12,34.13,34.1,34.1,33000.0,28.7309,28.7393,28.714,28.714,33000.0
2012-07-13 13:55:00,34.1,34.1,34.06,34.06,28200.0,28.714,28.714,28.6803,28.6803,28200.0
2012-07-13 14:00:00,34.06,34.08,34.05,34.05,24200.0,28.6803,28.6972,28.6719,28.6719,24200.0
2012-07-13 14:05:00,34.06,34.08,34.06,34.08,13400.0,28.6803,28.6972,28.6803,28.6972,13400.0
2012-07-13 14:10:00,34.08,34.09,34.04,34.04,42400.0,28.6972,28.7056,28.6635,28.6635,42400.0
2012-07-13 14:15:00,34.05,34.08,34.02,34.07,43400.0,28.6719,28.6972,28.6466,28.6888,43400.0
2012-07-13 14:20:00,34.08,34.1,34.06,34.06,41000.0,28.6972,28.714,28.6803,28.6803,41000.0
2012-07-13 14:25:00,34.06,34.07,34.02,34.03,49800.0,28.6803,28.6888,28.6466,28.6551,49800.0
2012-07-13 14:30:00,34.03,34.05,34.02,34.04,33000.0,28.6551,28.6719,28.6466,28.6635,33000.0
2012-07-13 14:35:00,34.04,34.04,34.01,34.02,22400.0,28.6635,28.6635,28.6382,28.6466,22400.0
2012-07-13 14:40:00,34.02,34.08,34.02,34.05,25800.0,28.6466,28.6972,28.6466,28.6719,25800.0
2012-07-13 14:45:00,34.05,34.06,34.04,34.05,32000.0,28.6719,28.6803,28.6635,28.6719,32000.0
2012-07-13 14:50:00,34.05,34.07,34.04,34.04,37800.0,28.6719,28.6888,28.6635,28.6635,37800.0
2012-07-13 14:55:00,34.05,34.08,34.05,34.06,32000.0,28.6719,28.6972,28.6719,28.6803,32000.0
2012-07-13 15:00:00,34.05,34.14,34.04,34.12,44600.0,28.6719,28.7477,28.6635,28.7309,44600.0
2012-07-13 15:05:00,34.12,34.15,34.08,34.13,36400.0,28.7309,28.7561,28.6972,28.7393,36400.0
2012-07-13 15:10:00,34.13,34.18,34.13,34.18,46000.0,28.7393,28.7814,28.7393,28.7814,46000.0
2012-07-13 15:15:00,34.18,34.18,34.14,34.16,41000.0,28.7814,28.7814,28.7477,28.7645,41000.0
2012-07-13 15:20:00,34.16,34.2,34.16,34.19,65600.0,28.7645,28.7982,28.7645,28.7898,65600.0
2012-07-13 15:25:00,34.2,34.21,34.13,34.16,70000.0,28.7982,28.8066,28.7393,28.7645,70000.0
2012-07-13 15:30:00,34.16,34.18,34.12,34.16,72600.0,28.7645,28.7814,28.7309,28.7645,72600.0
2012-07-13 15:35:00,34.16,34.18,34.1,34.1,76400.0,28.7645,28.7814,28.714,28.714,76400.0
2012-07-13 15:40:00,34.1,34.13,34.1,34.11,100200.0,28.714,28.7393,28.714,28.7224,100200.0
2012-07-13 15:45:00,34.11,34.12,34.05,34.08,93400.0,28.7224,28.7309,28.6719,28.6972,93400.0
2012-07-13 15:50:00,34.08,34.1,34.05,34.08,146400.0,28.6972,28.714,28.6719,28.6972,146400.0
2012-07-13 15:55:00,34.08,34.12,34.06,34.1,184400.0,28.6972,28.7309,28.6803,28.714,184400.0
2012-07-16 09:30:00,34.01,34.08,33.88,34.05,71400.0,28.6382,28.6972,28.5288,28.6719,71400.0
2012-07-16 09:35:00,34.08,34.13,33.91,33.91,36800.0,28.6972,28.7393,28.554,28.554,36800.0
2012-07-16 09:40:00,33.91,34.0,33.9,33.96,22200.0,28.554,28.6298,28.5456,28.5961,22200.0
2012-07-16 09:45:00,33.96,34.02,33.93,34.0,58800.0,28.5961,28.6466,28.5709,28.6298,58800.0
2012-07-16 09:50:00,33.99,34.03,33.96,34.01,68400.0,28.6214,28.6551,28.5961,28.6382,68400.0
2012-07-16 09:55:00,34.01,34.04,33.96,33.98,23000.0,28.6382,28.6635,28.5961,28.613,23000.0
2012-07-16 10:00:00,33.97,34.13,33.97,34.13,31800.0,28.6045,28.7393,28.6045,28.7393,31800.0
2012-07-16 10:05:00,34.12,34.17,34.09,34.16,60400.0,28.7309,28.773,28.7056,28.7645,60400.0
2012-07-16 10:10:00,34.16,34.2,34.14,34.19,27400.0,28.7645,28.7982,28.7477,28.7898,27400.0
2012-07-16 10:15:00,34.2,34.26,34.18,34.25,22800.0,28.7982,28.8487,28.7814,28.8403,22800.0
2012-07-16 10:20:00,34.26,34.28,34.25,34.27,33800.0,28.8487,28.8656,28.8403,28.8572,33800.0
2012-07-16 10:25:00,34.27,34.32,34.26,34.31,25000.0,28.8572,28.8993,28.8487,28.8908,25000.0
2012-07-16 10:30:00,34.32,34.38,34.32,34.35,38200.0,28.8993,28.9498,28.8993,28.9245,38200.0
2012-07-16 10:35:00,34.34,34.41,34.34,34.41,23400.0,28.9161,28.975,28.9161,28.975,23400.0
2012-07-16 10:40:00,34.41,34.41,34.37,34.4,22400.0,28.975,28.975,28.9414,28.9666,22400.0
2012-07-16 10:45:00,34.42,34.42,34.38,34.39,13000.0,28.9835,28.9835,28.9498,28.9582,13000.0
2012-07-16 10:50:00,34.38,34.38,34.34,34.37,27800.0,28.9498,28.9498,28.9161,28.9414,27800.0
2012-07-16 10:55:00,34.38,34.38,34.34,34.35,28200.0,28.9498,28.9498,28.9161,28.9245,28200.0
2012-07-16 11:00:00,34.35,34.42,34.35,34.41,19400.0,28.9245,28.9835,28.9245,28.975,19400.0
2012-07-16 11:05:00,34.42,34.47,34.4,34.46,52200.0,28.9835,29.0256,28.9666,29.0172,52200.0
2012-07-16 11:10:00,34.46,34.5,34.44,34.49,100600.0,29.0172,29.0508,29.0003,29.0424,100600.0
2012-07-16 11:15:00,34.5,34.5,34.47,34.5,30800.0,29.0508,29.0508,29.0256,29.0508,30800.0
2012-07-16 11:20:00,34.49,34.5,34.49,34.49,12800.0,29.0424,29.0508,29.0424,29.0424,12800.0
2012-07-16 11:25:00,34.49,34.49,34.46,34.48,22800.0,29.0424,29.0424,29.0172,29.034,22800.0
2012-07-16 11:30:00,34.47,34.48,34.44,34.45,36600.0,29.0256,29.034,29.0003,29.0087,36600.0
2012-07-16 11:35:00,34.45,34.47,34.45,34.47,20200.0,29.0087,29.0256,29.0087,29.0256,20200.0
2012-07-16 11:40:00,34.47,34.47,34.42,34.44,15400.0,29.0256,29.0256,28.9835,29.0003,15400.0
2012-07-16 11:45:00,34.43,34.46,34.43,34.45,12000.0,28.9919,29.0172,28.9919,29.0087,12000.0
2012-07-16 11:50:00,34.45,34.47,34.44,34.47,18600.0,29.0087,29.0256,29.0003,29.0256,18600.0
2012-07-16 11:55:00,34.47,34.47,34.44,34.47,8600.0,29.0256,29.0256,29.0003,29.0256,8600.0
2012-07-16 12:00:00,34.46,34.46,34.45,34.46,12400.0,29.0172,29.0172,29.0087,29.0172,12400.0
2012-07-16 12:05:00,34.46,34.49,34.45,34.45,73400.0,29.0172,29.0424,29.0087,29.0087,73400.0
2012-07-16 12:10:00,34.46,34.46,34.43,34.44,34000.0,29.0172,29.0172,28.9919,29.0003,34000.0
2012-07-16 12:15:00,34.43,34.43,34.39,34.4,17000.0,28.9919,28.9919,28.9582,28.9666,17000.0
2012-07-16 12:20:00,34.41,34.41,34.38,34.39,8400.0,28.975,28.975,28.9498,28.9582,8400.0
2012-07-16 12:25:00,34.39,34.39,34.32,34.35,25600.0,28.9582,28.9582,28.8993,28.9245,25600.0
2012-07-16 12:30:00,34.35,34.36,34.32,34.33,14400.0,28.9245,28.9329,28.8993,28.9077,14400.0
2012-07-16 12:35:00,34.33,34.33,34.24,34.27,28800.0,28.9077,28.9077,28.8319,28.8572,28800.0
2012-07-16 12:40:00,34.27,34.27,34.25,34.25,12400.0,28.8572,28.8572,28.8403,28.8403,12400.0
2012-07-16 12:45:00,34.25,34.25,34.23,34.24,19400.0,28.8403,28.8403,28.8235,28.8319,19400.0
2012-07-16 12:50:00,34.24,34.29,34.23,34.27,28000.0,28.8319,28.874,28.8235,28.8572,28000.0
2012-07-16 12:55:00,34.28,34.28,34.27,34.28,6200.0,28.8656,28.8656,28.8572,28.8656,6200.0
2012-07-16 13:00:00,34.29,34.3,34.27,34.28,12600.0,28.874,28.8824,28.8572,28.8656,12600.0
2012-07-16 13:05:00,34.28,34.29,34.27,34.27,5800.0,28.8656,28.874,28.8572,28.8572,5800.0
2012-07-16 13:10:00,34.27,34.27,34.25,34.26,14200.0,28.8572,28.8572,28.8403,28.8487,14200.0
2012-07-16 13:15:00,34.26,34.26,34.23,34.24,30400.0,28.8487,28.8487,28.8235,28.8319,30400.0
2012-07-16 13:20:00,34.24,34.24,34.23,34.24,13000.0,28.8319,28.8319,28.8235,28.8319,13000.0
2012-07-16 13:25:00,34.24,34.26,34.24,34.25,13600.0,28.8319,28.8487,28.8319,28.8403,13600.0
2012-07-16 13:30:00,34.24,34.26,34.24,34.24,34600.0,28.8319,28.8487,28.8319,28.8319,34600.0
2012-07-16 13:35:00,34.24,34.25,34.24,34.24,16800.0,28.8319,28.8403,28.8319,28.8319,16800.0
2012-07-16 13:40:00,34.24,34.26,34.24,34.25,23800.0,28.8319,28.8487,28.8319,28.8403,23800.0
2012-07-16 13:45:00,34.25,34.31,34.24,34.24,42200.0,28.8403,28.8908,28.8319,28.8319,42200.0
2012-07-16 13:50:00,34.24,34.27,34.24,34.27,10400.0,28.8319,28.8572,28.8319,28.8572,10400.0
2012-07-16 13:55:00,34.26,34.29,34.26,34.27,16200.0,28.8487,28.874,28.8487,28.8572,16200.0
2012-07-16 14:00:00,34.27,34.32,34.26,34.27,31000.0,28.8572,28.8993,28.8487,28.8572,31000.0
2012-07-16 14:05:00,34.27,34.3,34.27,34.3,14600.0,28.8572,28.8824,28.8572,28.8824,14600.0
2012-07-16 14:10:00,34.3,34.31,34.29,34.29,13800.0,28.8824,28.8908,28.874,28.874,13800.0
2012-07-16 14:15:00,34.3,34.35,34.28,34.35,30800.0,28.8824,28.9245,28.8656,28.9245,30800.0
2012-07-16 14:20:00,34.35,34.35,34.33,34.35,20400.0,28.9245,28.9245,28.9077,28.9245,20400.0
2012-07-16 14:25:00,34.35,34.36,34.34,34.35,14000.0,28.9245,28.9329,28.9161,28.9245,14000.0
2012-07-16 14:30:00,34.35,34.35,34.33,34.34,17400.0,28.9245,28.9245,28.9077,28.9161,17400.0
2012-07-16 14:35:00,34.34,34.35,34.33,34.35,12200.0,28.9161,28.9245,28.9077,28.9245,12200.0
2012-07-16 14:40:00,34.34,34.35,34.32,34.33,11200.0,28.9161,28.9245,28.8993,28.9077,11200.0
2012-07-16 14:45:00,34.33,34.34,34.32,34.33,12800.0,28.9077,28.9161,28.8993,28.9077,12800.0
2012-07-16 14:50:00,34.33,34.34,34.29,34.3,25800.0,28.9077,28.9161,28.874,28.8824,25800.0
2012-07-16 14:55:00,34.3,34.33,34.3,34.33,12400.0,28.8824,28.9077,28.8824,28.9077,12400.0
2012-07-16 15:00:00,34.33,34.33,34.29,34.33,30600.0,28.9077,28.9077,28.874,28.9077,30600.0
2012-07-16 15:05:00,34.33,34.33,34.29,34.3,19200.0,28.9077,28.9077,28.874,28.8824,19200.0
2012-07-16 15:10:00,34.3,34.33,34.3,34.33,20800.0,28.8824,28.9077,28.8824,28.9077,20800.0
2012-07-16 15:15:00,34.33,34.34,34.32,34.32,18600.0,28.9077,28.9161,28.8993,28.8993,18600.0
2012-07-16 15:20:00,34.33,34.33,34.32,34.32,25400.0,28.9077,28.9077,28.8993,28.8993,25400.0
2012-07-16 15:25:00,34.32,34.32,34.3,34.3,30200.0,28.8993,28.8993,28.8824,28.8824,30200.0
2012-07-16 15:30:00,34.3,34.32,34.28,34.32,50600.0,28.8824,28.8993,28.8656,28.8993,50600.0
2012-07-16 15:35:00,34.33,34.33,34.26,34.26,45600.0,28.9077,28.9077,28.8487,28.8487,45600.0
2012-07-16 15:40:00,34.27,34.27,34.23,34.27,54800.0,28.8572,28.8572,28.8235,28.8572,54800.0
2012-07-16 15:45:00,34.26,34.29,34.22,34.22,62000.0,28.8487,28.874,28.8151,28.8151,62000.0
2012-07-16 15:50:00,34.23,34.25,34.22,34.24,57600.0,28.8235,28.8403,28.8151,28.8319,57600.0
2012-07-16 15:55:00,34.24,34.26,34.22,34.26,90800.0,28.8319,28.8487,28.8151,28.8487,90800.0
2012-07-17 09:30:00,34.37,34.46,34.33,34.44,51000.0,28.9414,29.0172,28.9077,29.0003,51000.0
2012-07-17 09:35:00,34.44,34.52,34.43,34.51,43800.0,29.0003,29.0677,28.9919,29.0593,43800.0
2012-07-17 09:40:00,34.52,34.56,34.45,34.54,70200.0,29.0677,29.1014,29.0087,29.0845,70200.0
2012-07-17 09:45:00,34.54,34.57,34.46,34.55,44600.0,29.0845,29.1098,29.0172,29.0929,44600.0
2012-07-17 09:50:00,34.54,34.54,34.38,34.39,73400.0,29.0845,29.0845,28.9498,28.9582,73400.0
2012-07-17 09:55:00,34.38,34.44,34.34,34.41,32000.0,28.9498,29.0003,28.9161,28.975,32000.0
2012-07-17 10:00:00,34.41,34.45,34.31,34.33,72800.0,28.975,29.0087,28.8908,28.9077,72800.0
2012-07-17 10:05:00,34.33,34.34,34.24,34.29,64400.0,28.9077,28.9161,28.8319,28.874,64400.0
2012-07-17 10:10:00,34.3,34.4,34.26,34.4,34000.0,28.8824,28.9666,28.8487,28.9666,34000.0
2012-07-17 10:15:00,34.38,34.41,34.34,34.38,31200.0,28.9498,28.975,28.9161,28.9498,31200.0
2012-07-17 10:20:00,34.37,34.41,34.36,34.4,35400.0,28.9414,28.975,28.9329,28.9666,35400.0
2012-07-17 10:25:00,34.4,34.44,34.38,34.42,37000.0,28.9666,29.0003,28.9498,28.9835,37000.0
2012-07-17 10:30:00,34.41,34.42,34.36,34.38,27400.0,28.975,28.9835,28.9329,28.9498,27400.0
2012-07-17 10:35:00,34.38,34.38,34.22,34.22,31200.0,28.9498,28.9498,28.8151,28.8151,31200.0
2012-07-17 10:40:00,34.24,34.26,34.18,34.19,70000.0,28.8319,28.8487,28.7814,28.7898,70000.0
2012-07-17 10:45:00,34.19,34.22,34.15,34.21,34000.0,28.7898,28.8151,28.7561,28.8066,34000.0
2012-07-17 10:50:00,34.22,34.26,34.2,34.23,25000.0,28.8151,28.8487,28.7982,28.8235,25000.0
2012-07-17 10:55:00,34.23,34.27,34.21,34.25,21000.0,28.8235,28.8572,28.8066,28.8403,21000.0
2012-07-17 11:00:00,34.27,34.32,34.25,34.3,34800.0,28.8572,28.8993,28.8403,28.8824,34800.0
2012-07-17 11:05:00,34.3,34.43,34.3,34.4,25600.0,28.8824,28.9919,28.8824,28.9666,25600.0
2012-07-17 11:10:00,34.41,34.46,34.41,34.42,20800.0,28.975,29.0172,28.975,28.9835,20800.0
2012-07-17 11:15:00,34.42,34.48,34.42,34.45,25200.0,28.9835,29.034,28.9835,29.0087,25200.0
2012-07-17 11:20:00,34.45,34.45,34.4,34.42,11600.0,29.0087,29.0087,28.9666,28.9835,11600.0
2012-07-17 11:25:00,34.42,34.43,34.39,34.41,20400.0,28.9835,28.9919,28.9582,28.975,20400.0
2012-07-17 11:30:00,34.41,34.45,34.4,34.45,28400.0,28.975,29.0087,28.9666,29.0087,28400.0
2012-07-17 11:35:00,34.45,34.5,34.45,34.49,69200.0,29.0087,29.0508,29.0087,29.0424,69200.0
2012-07-17 11:40:00,34.49,34.5,34.49,34.49,21400.0,29.0424,29.0508,29.0424,29.0424,21400.0
2012-07-17 11:45:00,34.49,34.5,34.49,34.5,40800.0,29.0424,29.0508,29.0424,29.0508,40800.0
2012-07-17 11:50:00,34.5,34.5,34.49,34.49,45600.0,29.0508,29.0508,29.0424,29.0424,45600.0
2012-07-17 11:55:00,34.5,34.58,34.49,34.58,103200.0,29.0508,29.1182,29.0424,29.1182,103200.0
2012-07-17 12:00:00,34.58,34.64,34.57,34.62,85200.0,29.1182,29.1687,29.1098,29.1519,85200.0
2012-07-17 12:05:00,34.62,34.66,34.62,34.63,49200.0,29.1519,29.1856,29.1519,29.1603,49200.0
2012-07-17 12:10:00,34.63,34.64,34.62,34.63,10000.0,29.1603,29.1687,29.1519,29.1603,10000.0
2012-07-17 12:15:00,34.63,34.67,34.63,34.67,20200.0,29.1603,29.194,29.1603,29.194,20200.0
2012-07-17 12:20:00,34.66,34.71,34.65,34.71,16400.0,29.1856,29.2277,29.1771,29.2277,16400.0
2012-07-17 12:25:00,34.71,34.71,34.69,34.7,10400.0,29.2277,29.2277,29.2108,29.2192,10400.0
2012-07-17 12:30:00,34.7,34.73,34.68,34.68,21600.0,29.2192,29.2445,29.2024,29.2024,21600.0
2012-07-17 12:35:00,34.68,34.71,34.62,34.62,28800.0,29.2024,29.2277,29.1519,29.1519,28800.0
2012-07-17 12:40:00,34.62,34.62,34.59,34.59,20200.0,29.1519,29.1519,29.1266,29.1266,20200.0
2012-07-17 12:45:00,34.59,34.61,34.58,34.59,20800.0,29.1266,29.1435,29.1182,29.1266,20800.0
2012-07-17 12:50:00,34.59,34.61,34.59,34.6,10200.0,29.1266,29.1435,29.1266,29.135,10200.0
2012-07-17 12:55:00,34.6,34.6,34.57,34.57,15800.0,29.135,29.135,29.1098,29.1098,15800.0
2012-07-17 13:00:00,34.57,34.59,34.56,34.59,12200.0,29.1098,29.1266,29.1014,29.1266,12200.0
2012-07-17 13:05:00,34.6,34.61,34.59,34.61,16800.0,29.135,29.1435,29.1266,29.1435,16800.0
2012-07-17 13:10:00,34.61,34.62,34.59,34.61,10000.0,29.1435,29.1519,29.1266,29.1435,10000.0
2012-07-17 13:15:00,34.62,34.66,34.61,34.66,13400.0,29.1519,29.1856,29.1435,29.1856,13400.0
2012-07-17 13:20:00,34.67,34.73,34.65,34.72,23800.0,29.194,29.2445,29.1771,29.2361,23800.0
2012-07-17 13:25:00,34.73,34.75,34.73,34.75,28200.0,29.2445,29.2613,29.2445,29.2613,28200.0
2012-07-17 13:30:00,34.75,34.78,34.71,34.73,53600.0,29.2613,29.2866,29.2277,29.2445,53600.0
2012-07-17 13:35:00,34.73,34.74,34.66,34.71,41400.0,29.2445,29.2529,29.1856,29.2277,41400.0
2012-07-17 13:40:00,34.71,34.77,34.71,34.77,20000.0,29.2277,29.2782,29.2277,29.2782,20000.0
2012-07-17 13:45:00,34.77,34.77,34.73,34.73,11800.0,29.2782,29.2782,29.2445,29.2445,11800.0
2012-07-17 13:50:00,34.73,34.73,34.7,34.71,27800.0,29.2445,29.2445,29.2192,29.2277,27800.0
2012-07-17 13:55:00,34.71,34.71,34.69,34.71,25800.0,29.2277,29.2277,29.2108,29.2277,25800.0
2012-07-17 14:00:00,34.71,34.74,34.69,34.74,30400.0,29.2277,29.2529,29.2108,29.2529,30400.0
2012-07-17 14:05:00,34.74,34.75,34.7,34.7,37200.0,29.2529,29.2613,29.2192,29.2192,37200.0
2012-07-17 14:10:00,34.7,34.71,34.66,34.67,59800.0,29.2192,29.2277,29.1856,29.194,59800.0
2012-07-17 14:15:00,34.67,34.67,34.58,34.59,60000.0,29.194,29.194,29.1182,29.1266,60000.0
2012-07-17 14:20:00,34.59,34.68,34.59,34.68,60600.0,29.1266,29.2024,29.1266,29.2024,60600.0
2012-07-17 14:25:00,34.69,34.73,34.67,34.73,43200.0,29.2108,29.2445,29.194,29.2445,43200.0
2012-07-17 14:30:00,34.74,34.75,34.69,34.72,13600.0,29.2529,29.2613,29.2108,29.2361,13600.0
2012-07-17 14:35:00,34.72,34.72,34.67,34.69,56000.0,29.2361,29.2361,29.194,29.2108,56000.0
2012-07-17 14:40:00,34.69,34.7,34.67,34.67,56200.0,29.2108,29.2192,29.194,29.194,56200.0
2012-07-17 14:45:00,34.67,34.7,34.65,34.69,51000.0,29.194,29.2192,29.1771,29.2108,51000.0
2012-07-17 14:50:00,34.69,34.7,34.68,34.68,35200.0,29.2108,29.2192,29.2024,29.2024,35200.0
2012-07-17 14:55:00,34.68,34.75,34.68,34.68,34800.0,29.2024,29.2613,29.2024,29.2024,34800.0
2012-07-17 15:00:00,34.68,34.72,34.68,34.7,47200.0,29.2024,29.2361,29.2024,29.2192,47200.0
2012-07-17 15:05:00,34.69,34.7,34.65,34.67,80800.0,29.2108,29.2192,29.1771,29.194,80800.0
2012-07-17 15:10:00,34.66,34.68,34.63,34.66,30800.0,29.1856,29.2024,29.1603,29.1856,30800.0
2012-07-17 15:15:00,34.67,34.71,34.66,34.68,44200.0,29.194,29.2277,29.1856,29.2024,44200.0
2012-07-17 15:20:00,34.67,34.7,34.65,34.67,41000.0,29.194,29.2192,29.1771,29.194,41000.0
2012-07-17 15:25:00,34.68,34.69,34.61,34.62,69800.0,29.2024,29.2108,29.1435,29.1519,69800.0
2012-07-17 15:30:00,34.63,34.67,34.62,34.66,42600.0,29.1603,29.194,29.1519,29.1856,42600.0
2012-07-17 15:35:00,34.66,34.66,34.57,34.57,96000.0,29.1856,29.1856,29.1098,29.1098,96000.0
2012-07-17 15:40:00,34.58,34.63,34.56,34.59,76400.0,29.1182,29.1603,29.1014,29.1266,76400.0
2012-07-17 15:45:00,34.59,34.65,34.59,34.6,80400.0,29.1266,29.1771,29.1266,29.135,80400.0
2012-07-17 15:50:00,34.61,34.65,34.6,34.6,94800.0,29.1435,29.1771,29.135,29.135,94800.0
2012-07-17 15:55:00,34.6,34.62,34.59,34.62,101800.0,29.135,29.1519,29.1266,29.1519,101800.0
2012-07-18 09:30:00,34.49,34.58,34.41,34.55,49400.0,29.0424,29.1182,28.975,29.0929,49400.0
2012-07-18 09:35:00,34.52,34.59,34.47,34.56,32800.0,29.0677,29.1266,29.0256,29.1014,32800.0
2012-07-18 09:40:00,34.58,34.65,34.56,34.58,35200.0,29.1182,29.1771,29.1014,29.1182,35200.0
2012-07-18 09:45:00,34.59,34.59,34.54,34.58,59000.0,29.1266,29.1266,29.0845,29.1182,59000.0
2012-07-18 09:50:00,34.58,34.61,34.51,34.6,38400.0,29.1182,29.1435,29.0593,29.135,38400.0
2012-07-18 09:55:00,34.58,34.63,34.55,34.55,32600.0,29.1182,29.1603,29.0929,29.0929,32600.0
2012-07-18 10:00:00,34.57,34.77,34.57,34.73,27400.0,29.1098,29.2782,29.1098,29.2445,27400.0
2012-07-18 10:05:00,34.71,34.72,34.64,34.68,38800.0,29.2277,29.2361,29.1687,29.2024,38800.0
2012-07-18 10:10:00,34.68,34.72,34.63,34.63,21200.0,29.2024,29.2361,29.1603,29.1603,21200.0
2012-07-18 10:15:00,34.64,34.7,34.63,34.7,25000.0,29.1687,29.2192,29.1603,29.2192,25000.0
2012-07-18 10:20:00,34.7,34.75,34.66,34.72,17800.0,29.2192,29.2613,29.1856,29.2361,17800.0
2012-07-18 10:25:00,34.73,34.77,34.72,34.77,35400.0,29.2445,29.2782,29.2361,29.2782,35400.0
2012-07-18 10:30:00,34.77,34.78,34.69,34.73,21600.0,29.2782,29.2866,29.2108,29.2445,21600.0
2012-07-18 10:35:00,34.73,34.78,34.7,34.76,113200.0,29.2445,29.2866,29.2192,29.2698,113200.0
2012-07-18 10:40:00,34.77,34.8,34.74,34.8,35000.0,29.2782,29.3034,29.2529,29.3034,35000.0
2012-07-18 10:45:00,34.8,34.82,34.74,34.77,31400.0,29.3034,29.3203,29.2529,29.2782,31400.0
2012-07-18 10:50:00,34.77,34.84,34.76,34.82,51800.0,29.2782,29.3371,29.2698,29.3203,51800.0
2012-07-18 10:55:00,34.83,34.84,34.79,34.8,21200.0,29.3287,29.3371,29.295,29.3034,21200.0
2012-07-18 11:00:00,34.78,34.79,34.71,34.72,43400.0,29.2866,29.295,29.2277,29.2361,43400.0
2012-07-18 11:05:00,34.72,34.72,34.66,34.67,21800.0,29.2361,29.2361,29.1856,29.194,21800.0
2012-07-18 11:10:00,34.67,34.77,34.66,34.76,39000.0,29.194,29.2782,29.1856,29.2698,39000.0
2012-07-18 11:15:00,34.78,34.8,34.72,34.76,30200.0,29.2866,29.3034,29.2361,29.2698,30200.0
2012-07-18 11:20:00,34.74,34.76,34.71,34.73,26000.0,29.2529,29.2698,29.2277,29.2445,26000.0
2012-07-18 11:25:00,34.73,34.73,34.67,34.71,17200.0,29.2445,29.2445,29.194,29.2277,17200.0
2012-07-18 11:30:00,34.71,34.77,34.71,34.76,24400.0,29.2277,29.2782,29.2277,29.2698,24400.0
2012-07-18 11:35:00,34.76,34.79,34.75,34.79,29400.0,29.2698,29.295,29.2613,29.295,29400.0
2012-07-18 11:40:00,34.78,34.84,34.77,34.84,19200.0,29.2866,29.3371,29.2782,29.3371,19200.0
2012-07-18 11:45:00,34.84,34.84,34.77,34.81,42600.0,29.3371,29.3371,29.2782,29.3119,42600.0
2012-07-18 11:50:00,34.81,34.85,34.81,34.84,37400.0,29.3119,29.3456,29.3119,29.3371,37400.0
2012-07-18 11:55:00,34.85,34.89,34.84,34.89,41000.0,29.3456,29.3792,29.3371,29.3792,41000.0
2012-07-18 12:00:00,34.88,34.89,34.83,34.85,16600.0,29.3708,29.3792,29.3287,29.3456,16600.0
2012-07-18 12:05:00,34.84,34.87,34.82,34.87,67400.0,29.3371,29.3624,29.3203,29.3624,67400.0
2012-07-18 12:10:00,34.87,34.89,34.85,34.87,48800.0,29.3624,29.3792,29.3456,29.3624,48800.0
2012-07-18 12:15:00,34.87,34.88,34.83,34.83,49400.0,29.3624,29.3708,29.3287,29.3287,49400.0
2012-07-18 12:20:00,34.83,34.92,34.82,34.92,66600.0,29.3287,29.4045,29.3203,29.4045,66600.0
2012-07-18 12:25:00,34.91,34.94,34.9,34.93,60200.0,29.3961,29.4213,29.3877,29.4129,60200.0
2012-07-18 12:30:00,34.92,34.93,34.91,34.92,56600.0,29.4045,29.4129,29.3961,29.4045,56600.0
2012-07-18 12:35:00,34.92,34.94,34.91,34.92,58600.0,29.4045,29.4213,29.3961,29.4045,58600.0
2012-07-18 12:40:00,34.92,34.98,34.91,34.98,92200.0,29.4045,29.455,29.3961,29.455,92200.0
2012-07-18 12:45:00,34.98,35.0,34.96,34.96,59800.0,29.455,29.4719,29.4382,29.4382,59800.0
2012-07-18 12:50:00,34.96,35.02,34.95,35.0,69800.0,29.4382,29.4887,29.4298,29.4719,69800.0
2012-07-18 12:55:00,34.99,35.02,34.96,34.97,99000.0,29.4634,29.4887,29.4382,29.4466,99000.0
2012-07-18 13:00:00,34.97,34.98,34.92,34.95,106800.0,29.4466,29.455,29.4045,29.4298,106800.0
2012-07-18 13:05:00,34.96,34.99,34.94,34.98,74600.0,29.4382,29.4634,29.4213,29.455,74600.0
2012-07-18 13:10:00,34.98,35.01,34.96,35.01,52600.0,29.455,29.4803,29.4382,29.4803,52600.0
2012-07-18 13:15:00,35.0,35.0,34.95,34.95,30800.0,29.4719,29.4719,29.4298,29.4298,30800.0
2012-07-18 13:20:00,34.95,34.97,34.94,34.96,20000.0,29.4298,29.4466,29.4213,29.4382,20000.0
2012-07-18 13:25:00,34.96,34.98,34.95,34.98,29000.0,29.4382,29.455,29.4298,29.455,29000.0
2012-07-18 13:30:00,34.98,34.99,34.96,34.99,42000.0,29.455,29.4634,29.4382,29.4634,42000.0
2012-07-18 13:35:00,34.99,35.02,34.99,35.01,31000.0,29.4634,29.4887,29.4634,29.4803,31000.0
2012-07-18 13:40:00,35.0,35.01,34.97,35.0,42000.0,29.4719,29.4803,29.4466,29.4719,42000.0
2012-07-18 13:45:00,35.01,35.01,34.95,34.96,42600.0,29.4803,29.4803,29.4298,29.4382,42600.0
2012-07-18 13:50:00,34.95,34.96,34.9,34.94,53000.0,29.4298,29.4382,29.3877,29.4213,53000.0
2012-07-18 13:55:00,34.94,34.97,34.92,34.94,50600.0,29.4213,29.4466,29.4045,29.4213,50600.0
2012-07-18 14:00:00,34.94,34.95,34.91,34.92,54600.0,29.4213,29.4298,29.3961,29.4045,54600.0
2012-07-18 14:05:00,34.92,34.94,34.91,34.91,75800.0,29.4045,29.4213,29.3961,29.3961,75800.0
2012-07-18 14:10:00,34.91,34.92,34.88,34.91,39000.0,29.3961,29.4045,29.3708,29.3961,39000.0
2012-07-18 14:15:00,34.92,34.94,34.91,34.94,26600.0,29.4045,29.4213,29.3961,29.4213,26600.0
2012-07-18 14:20:00,34.94,34.96,34.88,34.88,54400.0,29.4213,29.4382,29.3708,29.3708,54400.0
2012-07-18 14:25:00,34.88,34.89,34.87,34.88,71200.0,29.3708,29.3792,29.3624,29.3708,71200.0
2012-07-18 14:30:00,34.89,34.89,34.84,34.89,52000.0,29.3792,29.3792,29.3371,29.3792,52000.0
2012-07-18 14:35:00,34.88,34.89,34.85,34.85,71600.0,29.3708,29.3792,29.3456,29.3456,71600.0
2012-07-18 14:40:00,34.85,34.86,34.8,34.85,30400.0,29.3456,29.354,29.3034,29.3456,30400.0
2012-07-18 14:45:00,34.85,34.86,34.8,34.83,33400.0,29.3456,29.354,29.3034,29.3287,33400.0
2012-07-18 14:50:00,34.82,34.85,34.81,34.82,35400.0,29.3203,29.3456,29.3119,29.3203,35400.0
2012-07-18 14:55:00,34.83,34.83,34.76,34.77,52200.0,29.3287,29.3287,29.2698,29.2782,52200.0
2012-07-18 15:00:00,34.78,34.79,34.76,34.77,48000.0,29.2866,29.295,29.2698,29.2782,48000.0
2012-07-18 15:05:00,34.77,34.77,34.7,34.71,108400.0,29.2782,29.2782,29.2192,29.2277,108400.0
2012-07-18 15:10:00,34.71,34.73,34.69,34.7,69400.0,29.2277,29.2445,29.2108,29.2192,69400.0
2012-07-18 15:15:00,34.71,34.72,34.69,34.72,44200.0,29.2277,29.2361,29.2108,29.2361,44200.0
2012-07-18 15:20:00,34.71,34.74,34.65,34.65,81400.0,29.2277,29.2529,29.1771,29.1771,81400.0
2012-07-18 15:25:00,34.65,34.69,34.63,34.68,104400.0,29.1771,29.2108,29.1603,29.2024,104400.0
2012-07-18 15:30:00,34.69,34.73,34.67,34.72,101200.0,29.2108,29.2445,29.194,29.2361,101200.0
2012-07-18 15:35:00,34.72,34.72,34.65,34.69,101400.0,29.2361,29.2361,29.1771,29.2108,101400.0
2012-07-18 15:40:00,34.69,34.73,34.67,34.68,72200.0,29.2108,29.2445,29.194,29.2024,72200.0
2012-07-18 15:45:00,34.68,34.69,34.6,34.61,136200.0,29.2024,29.2108,29.135,29.1435,136200.0
2012-07-18 15:50:00,34.61,34.62,34.55,34.55,158800.0,29.1435,29.1519,29.0929,29.0929,158800.0
2012-07-18 15:55:00,34.56,34.62,34.54,34.62,297200.0,29.1014,29.1519,29.0845,29.1519,297200.0
2012-07-19 09:30:00,34.63,34.7,34.45,34.62,110200.0,29.1603,29.2192,29.0087,29.1519,110200.0
2012-07-19 09:35:00,34.65,34.68,34.6,34.62,23400.0,29.1771,29.2024,29.135,29.1519,23400.0
2012-07-19 09:40:00,34.62,34.67,34.55,34.55,66600.0,29.1519,29.194,29.0929,29.0929,66600.0
2012-07-19 09:45:00,34.56,34.56,34.42,34.42,104800.0,29.1014,29.1014,28.9835,28.9835,104800.0
2012-07-19 09:50:00,34.42,34.45,34.34,34.43,95800.0,28.9835,29.0087,28.9161,28.9919,95800.0
2012-07-19 09:55:00,34.44,34.46,34.23,34.28,57800.0,29.0003,29.0172,28.8235,28.8656,57800.0
2012-07-19 10:00:00,34.29,34.33,34.21,34.24,77200.0,28.874,28.9077,28.8066,28.8319,77200.0
2012-07-19 10:05:00,34.24,34.26,33.99,33.99,147800.0,28.8319,28.8487,28.6214,28.6214,147800.0
2012-07-19 10:10:00,33.99,34.04,33.93,34.0,108000.0,28.6214,28.6635,28.5709,28.6298,108000.0
2012-07-19 10:15:00,33.99,34.05,33.97,34.05,92000.0,28.6214,28.6719,28.6045,28.6719,92000.0
2012-07-19 10:20:00,34.05,34.14,34.04,34.14,58400.0,28.6719,28.7477,28.6635,28.7477,58400.0
2012-07-19 10:25:00,34.15,34.21,34.13,34.2,61600.0,28.7561,28.8066,28.7393,28.7982,61600.0
2012-07-19 10:30:00,34.21,34.22,34.17,34.19,65200.0,28.8066,28.8151,28.773,28.7898,65200.0
2012-07-19 10:35:00,34.19,34.2,34.15,34.18,30000.0,28.7898,28.7982,28.7561,28.7814,30000.0
2012-07-19 10:40:00,34.19,34.22,34.16,34.2,21400.0,28.7898,28.8151,28.7645,28.7982,21400.0
2012-07-19 10:45:00,34.21,34.22,34.19,34.2,41600.0,28.8066,28.8151,28.7898,28.7982,41600.0
2012-07-19 10:50:00,34.2,34.22,34.18,34.19,27000.0,28.7982,28.8151,28.7814,28.7898,27000.0
2012-07-19 10:55:00,34.19,34.21,34.19,34.2,16000.0,28.7898,28.8066,28.7898,28.7982,16000.0
2012-07-19 11:00:00,34.2,34.22,34.19,34.2,36200.0,28.7982,28.8151,28.7898,28.7982,36200.0
2012-07-19 11:05:00,34.2,34.21,34.17,34.18,47800.0,28.7982,28.8066,28.773,28.7814,47800.0
2012-07-19 11:10:00,34.18,34.27,34.18,34.23,76200.0,28.7814,28.8572,28.7814,28.8235,76200.0
2012-07-19 11:15:00,34.24,34.32,34.24,34.3,36600.0,28.8319,28.8993,28.8319,28.8824,36600.0
2012-07-19 11:20:00,34.3,34.32,34.3,34.3,24800.0,28.8824,28.8993,28.8824,28.8824,24800.0
2012-07-19 11:25:00,34.3,34.33,34.3,34.33,20200.0,28.8824,28.9077,28.8824,28.9077,20200.0
2012-07-19 11:30:00,34.33,34.36,34.32,34.33,25200.0,28.9077,28.9329,28.8993,28.9077,25200.0
2012-07-19 11:35:00,34.34,34.36,34.34,34.35,29200.0,28.9161,28.9329,28.9161,28.9245,29200.0
2012-07-19 11:40:00,34.35,34.38,34.33,34.37,38800.0,28.9245,28.9498,28.9077,28.9414,38800.0
2012-07-19 11:45:00,34.37,34.37,34.34,34.35,21400.0,28.9414,28.9414,28.9161,28.9245,21400.0
2012-07-19 11:50:00,34.37,34.41,34.37,34.38,29400.0,28.9414,28.975,28.9414,28.9498,29400.0
2012-07-19 11:55:00,34.38,34.38,34.35,34.35,18000.0,28.9498,28.9498,28.9245,28.9245,18000.0
2012-07-19 12:00:00,34.37,34.38,34.35,34.38,11400.0,28.9414,28.9498,28.9245,28.9498,11400.0
2012-07-19 12:05:00,34.37,34.38,34.37,34.37,14600.0,28.9414,28.9498,28.9414,28.9414,14600.0
2012-07-19 12:10:00,34.38,34.4,34.35,34.39,15800.0,28.9498,28.9666,28.9245,28.9582,15800.0
2012-07-19 12:15:00,34.4,34.41,34.38,34.4,47200.0,28.9666,28.975,28.9498,28.9666,47200.0
2012-07-19 12:20:00,34.4,34.41,34.35,34.41,39600.0,28.9666,28.975,28.9245,28.975,39600.0
2012-07-19 12:25:00,34.39,34.41,34.39,34.41,29000.0,28.9582,28.975,28.9582,28.975,29000.0
2012-07-19 12:30:00,34.4,34.41,34.38,34.4,21400.0,28.9666,28.975,28.9498,28.9666,21400.0
2012-07-19 12:35:00,34.38,34.41,34.34,34.34,36800.0,28.9498,28.975,28.9161,28.9161,36800.0
2012-07-19 12:40:00,34.34,34.4,34.34,34.38,47600.0,28.9161,28.9666,28.9161,28.9498,47600.0
2012-07-19 12:45:00,34.39,34.41,34.35,34.38,28600.0,28.9582,28.975,28.9245,28.9498,28600.0
2012-07-19 12:50:00,34.39,34.41,34.38,34.41,13200.0,28.9582,28.975,28.9498,28.975,13200.0
2012-07-19 12:55:00,34.4,34.41,34.38,34.4,22800.0,28.9666,28.975,28.9498,28.9666,22800.0
2012-07-19 13:00:00,34.38,34.43,34.38,34.42,31000.0,28.9498,28.9919,28.9498,28.9835,31000.0
2012-07-19 13:05:00,34.42,34.43,34.4,34.41,18400.0,28.9835,28.9919,28.9666,28.975,18400.0
2012-07-19 13:10:00,34.4,34.42,34.39,34.41,21800.0,28.9666,28.9835,28.9582,28.975,21800.0
2012-07-19 13:15:00,34.41,34.43,34.4,34.43,18800.0,28.975,28.9919,28.9666,28.9919,18800.0
2012-07-19 13:20:00,34.43,34.48,34.43,34.47,13800.0,28.9919,29.034,28.9919,29.0256,13800.0
2012-07-19 13:25:00,34.47,34.49,34.44,34.46,27800.0,29.0256,29.0424,29.0003,29.0172,27800.0
2012-07-19 13:30:00,34.46,34.47,34.41,34.41,36200.0,29.0172,29.0256,28.975,28.975,36200.0
2012-07-19 13:35:00,34.41,34.41,34.35,34.36,16600.0,28.975,28.975,28.9245,28.9329,16600.0
2012-07-19 13:40:00,34.37,34.4,34.28,34.28,47000.0,28.9414,28.9666,28.8656,28.8656,47000.0
2012-07-19 13:45:00,34.28,34.33,34.22,34.32,45800.0,28.8656,28.9077,28.8151,28.8993,45800.0
2012-07-19 13:50:00,34.32,34.34,34.3,34.33,20400.0,28.8993,28.9161,28.8824,28.9077,20400.0
2012-07-19 13:55:00,34.32,34.32,34.2,34.27,37000.0,28.8993,28.8993,28.7982,28.8572,37000.0
2012-07-19 14:00:00,34.26,34.33,34.26,34.26,40800.0,28.8487,28.9077,28.8487,28.8487,40800.0
2012-07-19 14:05:00,34.27,34.28,34.23,34.27,46800.0,28.8572,28.8656,28.8235,28.8572,46800.0
2012-07-19 14:10:00,34.27,34.34,34.27,34.34,46800.0,28.8572,28.9161,28.8572,28.9161,46800.0
2012-07-19 14:15:00,34.33,34.34,34.24,34.24,24400.0,28.9077,28.9161,28.8319,28.8319,24400.0
2012-07-19 14:20:00,34.23,34.24,34.18,34.22,42400.0,28.8235,28.8319,28.7814,28.8151,42400.0
2012-07-19 14:25:00,34.22,34.27,34.19,34.26,19200.0,28.8151,28.8572,28.7898,28.8487,19200.0
2012-07-19 14:30:00,34.27,34.32,34.23,34.31,30200.0,28.8572,28.8993,28.8235,28.8908,30200.0
2012-07-19 14:35:00,34.31,34.35,34.31,34.35,39600.0,28.8908,28.9245,28.8908,28.9245,39600.0
2012-07-19 14:40:00,34.35,34.35,34.33,34.35,18800.0,28.9245,28.9245,28.9077,28.9245,18800.0
2012-07-19 14:45:00,34.35,34.37,34.29,34.3,30200.0,28.9245,28.9414,28.874,28.8824,30200.0
2012-07-19 14:50:00,34.3,34.31,34.27,34.31,13200.0,28.8824,28.8908,28.8572,28.8908,13200.0
2012-07-19 14:55:00,34.3,34.36,34.3,34.35,24000.0,28.8824,28.9329,28.8824,28.9245,24000.0
2012-07-19 15:00:00,34.37,34.41,34.31,34.33,51400.0,28.9414,28.975,28.8908,28.9077,51400.0
2012-07-19 15:05:00,34.33,34.37,34.33,34.35,31000.0,28.9077,28.9414,28.9077,28.9245,31000.0
2012-07-19 15:10:00,34.34,34.34,34.27,34.29,94400.0,28.9161,28.9161,28.8572,28.874,94400.0
2012-07-19 15:15:00,34.28,34.29,34.2,34.23,111000.0,28.8656,28.874,28.7982,28.8235,111000.0
2012-07-19 15:20:00,34.23,34.24,34.13,34.16,150600.0,28.8235,28.8319,28.7393,28.7645,150600.0
2012-07-19 15:25:00,34.15,34.24,34.13,34.24,78000.0,28.7561,28.8319,28.7393,28.8319,78000.0
2012-07-19 15:30:00,34.24,34.25,34.22,34.24,58200.0,28.8319,28.8403,28.8151,28.8319,58200.0
2012-07-19 15:35:00,34.24,34.27,34.23,34.24,79400.0,28.8319,28.8572,28.8235,28.8319,79400.0
2012-07-19 15:40:00,34.24,34.32,34.24,34.31,62800.0,28.8319,28.8993,28.8319,28.8908,62800.0
2012-07-19 15:45:00,34.32,34.33,34.3,34.31,63200.0,28.8993,28.9077,28.8824,28.8908,63200.0
2012-07-19 15:50:00,34.31,34.37,34.27,34.29,142600.0,28.8908,28.9414,28.8572,28.874,142600.0
2012-07-19 15:55:00,34.29,34.31,34.27,34.27,85400.0,28.874,28.8908,28.8572,28.8572,85400.0
2012-07-20 09:30:00,34.15,34.39,34.06,34.06,386400.0,28.7561,28.9582,28.6803,28.6803,386400.0
2012-07-20 09:35:00,34.08,34.16,33.96,33.98,79200.0,28.6972,28.7645,28.5961,28.613,79200.0
2012-07-20 09:40:00,33.97,34.07,33.83,33.88,87400.0,28.6045,28.6888,28.4867,28.5288,87400.0
2012-07-20 09:45:00,33.88,33.95,33.79,33.83,73000.0,28.5288,28.5877,28.453,28.4867,73000.0
2012-07-20 09:50:00,33.84,33.9,33.81,33.9,28000.0,28.4951,28.5456,28.4698,28.5456,28000.0
2012-07-20 09:55:00,33.88,33.92,33.82,33.88,27000.0,28.5288,28.5624,28.4782,28.5288,27000.0
2012-07-20 10:00:00,33.88,34.02,33.82,34.02,29400.0,28.5288,28.6466,28.4782,28.6466,29400.0
2012-07-20 10:05:00,34.0,34.01,33.88,33.93,40800.0,28.6298,28.6382,28.5288,28.5709,40800.0
2012-07-20 10:10:00,33.92,33.97,33.9,33.92,62400.0,28.5624,28.6045,28.5456,28.5624,62400.0
2012-07-20 10:15:00,33.93,33.99,33.93,33.97,41000.0,28.5709,28.6214,28.5709,28.6045,41000.0
2012-07-20 10:20:00,33.97,34.02,33.93,33.98,38200.0,28.6045,28.6466,28.5709,28.613,38200.0
2012-07-20 10:25:00,34.0,34.04,33.98,34.04,109400.0,28.6298,28.6635,28.613,28.6635,109400.0
2012-07-20 10:30:00,34.05,34.07,33.98,33.99,40200.0,28.6719,28.6888,28.613,28.6214,40200.0
2012-07-20 10:35:00,33.98,34.02,33.96,33.97,49800.0,28.613,28.6466,28.5961,28.6045,49800.0
2012-07-20 10:40:00,33.97,33.99,33.95,33.97,19600.0,28.6045,28.6214,28.5877,28.6045,19600.0
2012-07-20 10:45:00,33.97,33.97,33.89,33.91,29600.0,28.6045,28.6045,28.5372,28.554,29600.0
2012-07-20 10:50:00,33.91,33.95,33.87,33.94,38600.0,28.554,28.5877,28.5203,28.5793,38600.0
2012-07-20 10:55:00,33.95,33.95,33.88,33.9,37400.0,28.5877,28.5877,28.5288,28.5456,37400.0
2012-07-20 11:00:00,33.9,33.94,33.85,33.88,48000.0,28.5456,28.5793,28.5035,28.5288,48000.0
2012-07-20 11:05:00,33.89,33.92,33.88,33.89,19200.0,28.5372,28.5624,28.5288,28.5372,19200.0
2012-07-20 11:10:00,33.9,33.93,33.82,33.85,34000.0,28.5456,28.5709,28.4782,28.5035,34000.0
2012-07-20 11:15:00,33.85,33.87,33.78,33.81,57000.0,28.5035,28.5203,28.4446,28.4698,57000.0
2012-07-20 11:20:00,33.82,33.94,33.82,33.9,46800.0,28.4782,28.5793,28.4782,28.5456,46800.0
2012-07-20 11:25:00,33.9,33.91,33.85,33.88,43800.0,28.5456,28.554,28.5035,28.5288,43800.0
2012-07-20 11:30:00,33.88,33.9,33.81,33.81,43600.0,28.5288,28.5456,28.4698,28.4698,43600.0
2012-07-20 11:35:00,33.81,33.9,33.8,33.88,76200.0,28.4698,28.5456,28.4614,28.5288,76200.0
2012-07-20 11:40:00,33.88,33.89,33.79,33.83,38200.0,28.5288,28.5372,28.453,28.4867,38200.0
2012-07-20 11:45:00,33.82,33.88,33.81,33.88,54000.0,28.4782,28.5288,28.4698,28.5288,54000.0
2012-07-20 11:50:00,33.9,33.92,33.86,33.87,33400.0,28.5456,28.5624,28.5119,28.5203,33400.0
2012-07-20 11:55:00,33.88,33.92,33.85,33.9,33200.0,28.5288,28.5624,28.5035,28.5456,33200.0
2012-07-20 12:00:00,33.9,33.92,33.87,33.89,23400.0,28.5456,28.5624,28.5203,28.5372,23400.0
2012-07-20 12:05:00,33.88,33.88,33.8,33.83,23000.0,28.5288,28.5288,28.4614,28.4867,23000.0
2012-07-20 12:10:00,33.84,33.86,33.81,33.84,24600.0,28.4951,28.5119,28.4698,28.4951,24600.0
2012-07-20 12:15:00,33.84,33.86,33.82,33.84,21600.0,28.4951,28.5119,28.4782,28.4951,21600.0
2012-07-20 12:20:00,33.84,33.84,33.78,33.81,21400.0,28.4951,28.4951,28.4446,28.4698,21400.0
2012-07-20 12:25:00,33.81,33.85,33.8,33.84,12800.0,28.4698,28.5035,28.4614,28.4951,12800.0
2012-07-20 12:30:00,33.84,33.84,33.79,33.79,36400.0,28.4951,28.4951,28.453,28.453,36400.0
2012-07-20 12:35:00,33.79,33.8,33.76,33.76,22600.0,28.453,28.4614,28.4277,28.4277,22600.0
2012-07-20 12:40:00,33.76,33.8,33.75,33.77,25800.0,28.4277,28.4614,28.4193,28.4361,25800.0
2012-07-20 12:45:00,33.77,33.77,33.76,33.77,16200.0,28.4361,28.4361,28.4277,28.4361,16200.0
2012-07-20 12:50:00,33.77,33.8,33.77,33.77,26000.0,28.4361,28.4614,28.4361,28.4361,26000.0
2012-07-20 12:55:00,33.78,33.78,33.76,33.77,18400.0,28.4446,28.4446,28.4277,28.4361,18400.0
2012-07-20 13:00:00,33.77,33.8,33.73,33.74,46200.0,28.4361,28.4614,28.4025,28.4109,46200.0
2012-07-20 13:05:00,33.73,33.74,33.67,33.68,77400.0,28.4025,28.4109,28.3519,28.3604,77400.0
2012-07-20 13:10:00,33.68,33.71,33.65,33.7,61000.0,28.3604,28.3856,28.3351,28.3772,61000.0
2012-07-20 13:15:00,33.7,33.7,33.67,33.68,24600.0,28.3772,28.3772,28.3519,28.3604,24600.0
2012-07-20 13:20:00,33.68,33.69,33.65,33.66,35000.0,28.3604,28.3688,28.3351,28.3435,35000.0
2012-07-20 13:25:00,33.65,33.65,33.62,33.65,53200.0,28.3351,28.3351,28.3098,28.3351,53200.0
2012-07-20 13:30:00,33.65,33.69,33.62,33.62,40000.0,28.3351,28.3688,28.3098,28.3098,40000.0
2012-07-20 13:35:00,33.62,33.63,33.6,33.63,35600.0,28.3098,28.3182,28.293,28.3182,35600.0
2012-07-20 13:40:00,33.62,33.63,33.56,33.59,62000.0,28.3098,28.3182,28.2593,28.2846,62000.0
2012-07-20 13:45:00,33.59,33.66,33.59,33.66,33000.0,28.2846,28.3435,28.2846,28.3435,33000.0
2012-07-20 13:50:00,33.66,33.69,33.66,33.68,28200.0,28.3435,28.3688,28.3435,28.3604,28200.0
2012-07-20 13:55:00,33.68,33.72,33.67,33.67,35400.0,28.3604,28.394,28.3519,28.3519,35400.0
2012-07-20 14:00:00,33.68,33.7,33.65,33.67,40800.0,28.3604,28.3772,28.3351,28.3519,40800.0
2012-07-20 14:05:00,33.67,33.7,33.67,33.69,33800.0,28.3519,28.3772,28.3519,28.3688,33800.0
2012-07-20 14:10:00,33.69,33.71,33.67,33.68,57800.0,28.3688,28.3856,28.3519,28.3604,57800.0
2012-07-20 14:15:00,33.69,33.74,33.68,33.74,19400.0,28.3688,28.4109,28.3604,28.4109,19400.0
2012-07-20 14:20:00,33.74,33.76,33.72,33.74,30000.0,28.4109,28.4277,28.394,28.4109,30000.0
2012-07-20 14:25:00,33.74,33.74,33.72,33.73,21200.0,28.4109,28.4109,28.394,28.4025,21200.0
2012-07-20 14:30:00,33.73,33.76,33.72,33.76,42600.0,28.4025,28.4277,28.394,28.4277,42600.0
2012-07-20 14:35:00,33.75,33.75,33.71,33.72,23600.0,28.4193,28.4193,28.3856,28.394,23600.0
2012-07-20 14:40:00,33.72,33.77,33.71,33.77,20200.0,28.394,28.4361,28.3856,28.4361,20200.0
2012-07-20 14:45:00,33.77,33.79,33.76,33.77,40400.0,28.4361,28.453,28.4277,28.4361,40400.0
2012-07-20 14:50:00,33.78,33.79,33.71,33.73,64400.0,28.4446,28.453,28.3856,28.4025,64400.0
2012-07-20 14:55:00,33.72,33.74,33.72,33.74,20200.0,28.394,28.4109,28.394,28.4109,20200.0
2012-07-20 15:00:00,33.74,33.77,33.74,33.74,39400.0,28.4109,28.4361,28.4109,28.4109,39400.0
2012-07-20 15:05:00,33.76,33.79,33.74,33.79,23200.0,28.4277,28.453,28.4109,28.453,23200.0
2012-07-20 15:10:00,33.79,33.8,33.71,33.72,39000.0,28.453,28.4614,28.3856,28.394,39000.0
2012-07-20 15:15:00,33.72,33.77,33.72,33.74,39600.0,28.394,28.4361,28.394,28.4109,39600.0
2012-07-20 15:20:00,33.75,33.78,33.74,33.77,33800.0,28.4193,28.4446,28.4109,28.4361,33800.0
2012-07-20 15:25:00,33.78,33.8,33.75,33.75,37400.0,28.4446,28.4614,28.4193,28.4193,37400.0
2012-07-20 15:30:00,33.74,33.76,33.69,33.71,64200.0,28.4109,28.4277,28.3688,28.3856,64200.0
2012-07-20 15:35:00,33.72,33.77,33.72,33.74,70200.0,28.394,28.4361,28.394,28.4109,70200.0
2012-07-20 15:40:00,33.74,33.79,33.74,33.76,80200.0,28.4109,28.453,28.4109,28.4277,80200.0
2012-07-20 15:45:00,33.77,33.8,33.75,33.77,70600.0,28.4361,28.4614,28.4193,28.4361,70600.0
2012-07-20 15:50:00,33.77,33.77,33.72,33.77,112200.0,28.4361,28.4361,28.394,28.4361,112200.0
2012-07-20 15:55:00,33.77,33.77,33.7,33.71,194200.0,28.4361,28.4361,28.3772,28.3856,194200.0
2012-07-23 09:30:00,33.26,33.27,32.83,33.09,231200.0,28.0067,28.0151,27.6446,27.8635,231200.0
2012-07-23 09:35:00,33.08,33.17,32.99,33.17,60000.0,27.8551,27.9309,27.7793,27.9309,60000.0
2012-07-23 09:40:00,33.15,33.19,33.1,33.15,37400.0,27.9141,27.9477,27.872,27.9141,37400.0
2012-07-23 09:45:00,33.15,33.15,33.06,33.15,71000.0,27.9141,27.9141,27.8383,27.9141,71000.0
2012-07-23 09:50:00,33.15,33.17,32.99,32.99,63200.0,27.9141,27.9309,27.7793,27.7793,63200.0
2012-07-23 09:55:00,32.99,33.06,32.97,32.97,75400.0,27.7793,27.8383,27.7625,27.7625,75400.0
2012-07-23 10:00:00,32.97,33.04,32.97,33.04,85200.0,27.7625,27.8214,27.7625,27.8214,85200.0
2012-07-23 10:05:00,33.05,33.08,33.02,33.08,62200.0,27.8299,27.8551,27.8046,27.8551,62200.0
2012-07-23 10:10:00,33.07,33.1,33.02,33.04,62400.0,27.8467,27.872,27.8046,27.8214,62400.0
2012-07-23 10:15:00,33.02,33.04,32.97,33.02,23600.0,27.8046,27.8214,27.7625,27.8046,23600.0
2012-07-23 10:20:00,33.02,33.02,32.92,32.96,100000.0,27.8046,27.8046,27.7204,27.7541,100000.0
2012-07-23 10:25:00,32.97,32.98,32.93,32.97,43800.0,27.7625,27.7709,27.7288,27.7625,43800.0
2012-07-23 10:30:00,32.97,32.99,32.94,32.96,38400.0,27.7625,27.7793,27.7372,27.7541,38400.0
2012-07-23 10:35:00,32.95,33.09,32.95,33.07,41800.0,27.7457,27.8635,27.7457,27.8467,41800.0
2012-07-23 10:40:00,33.07,33.08,33.03,33.05,82400.0,27.8467,27.8551,27.813,27.8299,82400.0
2012-07-23 10:45:00,33.03,33.12,33.02,33.1,32800.0,27.813,27.8888,27.8046,27.872,32800.0
2012-07-23 10:50:00,33.1,33.15,33.09,33.15,43000.0,27.872,27.9141,27.8635,27.9141,43000.0
2012-07-23 10:55:00,33.15,33.16,33.1,33.13,35200.0,27.9141,27.9225,27.872,27.8972,35200.0
2012-07-23 11:00:00,33.13,33.16,33.06,33.13,165200.0,27.8972,27.9225,27.8383,27.8972,165200.0
2012-07-23 11:05:00,33.13,33.17,33.1,33.17,25000.0,27.8972,27.9309,27.872,27.9309,25000.0
2012-07-23 11:10:00,33.17,33.22,33.15,33.18,46200.0,27.9309,27.973,27.9141,27.9393,46200.0
2012-07-23 11:15:00,33.17,33.18,33.1,33.11,24800.0,27.9309,27.9393,27.872,27.8804,24800.0
2012-07-23 11:20:00,33.13,33.18,33.12,33.13,25600.0,27.8972,27.9393,27.8888,27.8972,25600.0
2012-07-23 11:25:00,33.15,33.16,33.1,33.15,31800.0,27.9141,27.9225,27.872,27.9141,31800.0
2012-07-23 11:30:00,33.15,33.15,33.08,33.09,40000.0,27.9141,27.9141,27.8551,27.8635,40000.0
2012-07-23 11:35:00,33.08,33.09,32.98,32.99,35600.0,27.8551,27.8635,27.7709,27.7793,35600.0
2012-07-23 11:40:00,33.01,33.15,33.01,33.1,27600.0,27.7962,27.9141,27.7962,27.872,27600.0
2012-07-23 11:45:00,33.1,33.12,33.1,33.1,23800.0,27.872,27.8888,27.872,27.872,23800.0
2012-07-23 11:50:00,33.11,33.2,33.1,33.15,29200.0,27.8804,27.9562,27.872,27.9141,29200.0
2012-07-23 11:55:00,33.17,33.2,33.15,33.16,32400.0,27.9309,27.9562,27.9141,27.9225,32400.0
2012-07-23 12:00:00,33.17,33.21,33.14,33.16,30600.0,27.9309,27.9646,27.9056,27.9225,30600.0
2012-07-23 12:05:00,33.16,33.2,33.15,33.15,31400.0,27.9225,27.9562,27.9141,27.9141,31400.0
2012-07-23 12:10:00,33.16,33.21,33.16,33.21,26200.0,27.9225,27.9646,27.9225,27.9646,26200.0
2012-07-23 12:15:00,33.22,33.24,33.17,33.2,34200.0,27.973,27.9898,27.9309,27.9562,34200.0
2012-07-23 12:20:00,33.21,33.26,33.2,33.22,46600.0,27.9646,28.0067,27.9562,27.973,46600.0
2012-07-23 12:25:00,33.22,33.26,33.21,33.26,21800.0,27.973,28.0067,27.9646,28.0067,21800.0
2012-07-23 12:30:00,33.25,33.26,33.2,33.26,39000.0,27.9983,28.0067,27.9562,28.0067,39000.0
2012-07-23 12:35:00,33.26,33.27,33.19,33.2,37800.0,28.0067,28.0151,27.9477,27.9562,37800.0
2012-07-23 12:40:00,33.2,33.24,33.2,33.21,28600.0,27.9562,27.9898,27.9562,27.9646,28600.0
2012-07-23 12:45:00,33.22,33.24,33.21,33.21,30200.0,27.973,27.9898,27.9646,27.9646,30200.0
2012-07-23 12:50:00,33.21,33.28,33.19,33.25,38600.0,27.9646,28.0235,27.9477,27.9983,38600.0
2012-07-23 12:55:00,33.26,33.29,33.24,33.27,18200.0,28.0067,28.0319,27.9898,28.0151,18200.0
2012-07-23 13:00:00,33.27,33.3,33.25,33.29,26600.0,28.0151,28.0404,27.9983,28.0319,26600.0
2012-07-23 13:05:00,33.29,33.29,33.24,33.24,22200.0,28.0319,28.0319,27.9898,27.9898,22200.0
2012-07-23 13:10:00,33.25,33.27,33.22,33.23,18800.0,27.9983,28.0151,27.973,27.9814,18800.0
2012-07-23 13:15:00,33.22,33.28,33.22,33.24,26400.0,27.973,28.0235,27.973,27.9898,26400.0
2012-07-23 13:20:00,33.23,33.24,33.21,33.24,18400.0,27.9814,27.9898,27.9646,27.9898,18400.0
2012-07-23 13:25:00,33.26,33.27,33.25,33.26,11400.0,28.0067,28.0151,27.9983,28.0067,11400.0
2012-07-23 13:30:00,33.26,33.31,33.24,33.3,71800.0,28.0067,28.0488,27.9898,28.0404,71800.0
2012-07-23 13:35:00,33.3,33.3,33.27,33.28,16200.0,28.0404,28.0404,28.0151,28.0235,16200.0
2012-07-23 13:40:00,33.29,33.35,33.29,33.35,37800.0,28.0319,28.0825,28.0319,28.0825,37800.0
2012-07-23 13:45:00,33.34,33.38,33.33,33.38,26000.0,28.0741,28.1077,28.0656,28.1077,26000.0
2012-07-23 13:50:00,33.37,33.37,33.35,33.37,28200.0,28.0993,28.0993,28.0825,28.0993,28200.0
2012-07-23 13:55:00,33.36,33.4,33.35,33.39,44000.0,28.0909,28.1246,28.0825,28.1162,44000.0
2012-07-23 14:00:00,33.4,33.41,33.37,33.4,33400.0,28.1246,28.133,28.0993,28.1246,33400.0
2012-07-23 14:05:00,33.41,33.44,33.4,33.41,32200.0,28.133,28.1583,28.1246,28.133,32200.0
2012-07-23 14:10:00,33.42,33.43,33.41,33.42,27200.0,28.1414,28.1498,28.133,28.1414,27200.0
2012-07-23 14:15:00,33.43,33.44,33.4,33.4,21800.0,28.1498,28.1583,28.1246,28.1246,21800.0
2012-07-23 14:20:00,33.4,33.43,33.39,33.42,33000.0,28.1246,28.1498,28.1162,28.1414,33000.0
2012-07-23 14:25:00,33.42,33.42,33.38,33.38,22800.0,28.1414,28.1414,28.1077,28.1077,22800.0
2012-07-23 14:30:00,33.39,33.41,33.34,33.35,29400.0,28.1162,28.133,28.0741,28.0825,29400.0
2012-07-23 14:35:00,33.36,33.37,33.33,33.36,24400.0,28.0909,28.0993,28.0656,28.0909,24400.0
2012-07-23 14:40:00,33.37,33.37,33.33,33.33,34600.0,28.0993,28.0993,28.0656,28.0656,34600.0
2012-07-23 14:45:00,33.33,33.34,33.31,33.33,26200.0,28.0656,28.0741,28.0488,28.0656,26200.0
2012-07-23 14:50:00,33.33,33.33,33.27,33.29,27600.0,28.0656,28.0656,28.0151,28.0319,27600.0
2012-07-23 14:55:00,33.29,33.34,33.29,33.34,17200.0,28.0319,28.0741,28.0319,28.0741,17200.0
2012-07-23 15:00:00,33.34,33.34,33.27,33.27,22800.0,28.0741,28.0741,28.0151,28.0151,22800.0
2012-07-23 15:05:00,33.29,33.34,33.28,33.31,22200.0,28.0319,28.0741,28.0235,28.0488,22200.0
2012-07-23 15:10:00,33.33,33.35,33.3,33.31,34600.0,28.0656,28.0825,28.0404,28.0488,34600.0
2012-07-23 15:15:00,33.32,33.38,33.32,33.38,32600.0,28.0572,28.1077,28.0572,28.1077,32600.0
2012-07-23 15:20:00,33.38,33.42,33.36,33.42,34000.0,28.1077,28.1414,28.0909,28.1414,34000.0
2012-07-23 15:25:00,33.42,33.49,33.41,33.48,43800.0,28.1414,28.2004,28.133,28.1919,43800.0
2012-07-23 15:30:00,33.49,33.49,33.45,33.49,46200.0,28.2004,28.2004,28.1667,28.2004,46200.0
2012-07-23 15:35:00,33.48,33.55,33.47,33.55,97000.0,28.1919,28.2509,28.1835,28.2509,97000.0
2012-07-23 15:40:00,33.55,33.55,33.45,33.48,70400.0,28.2509,28.2509,28.1667,28.1919,70400.0
2012-07-23 15:45:00,33.47,33.54,33.47,33.52,65600.0,28.1835,28.2425,28.1835,28.2256,65600.0
2012-07-23 15:50:00,33.52,33.53,33.46,33.49,74600.0,28.2256,28.234,28.1751,28.2004,74600.0
2012-07-23 15:55:00,33.49,33.51,33.42,33.44,129000.0,28.2004,28.2172,28.1414,28.1583,129000.0
2012-07-24 09:30:00,33.52,33.63,33.47,33.52,86800.0,28.2256,28.3182,28.1835,28.2256,86800.0
2012-07-24 09:35:00,33.51,33.58,33.49,33.49,31400.0,28.2172,28.2761,28.2004,28.2004,31400.0
2012-07-24 09:40:00,33.52,33.57,33.49,33.51,18400.0,28.2256,28.2677,28.2004,28.2172,18400.0
2012-07-24 09:45:00,33.51,33.51,33.43,33.44,78800.0,28.2172,28.2172,28.1498,28.1583,78800.0
2012-07-24 09:50:00,33.43,33.45,33.34,33.37,25200.0,28.1498,28.1667,28.0741,28.0993,25200.0
2012-07-24 09:55:00,33.38,33.47,33.34,33.35,54800.0,28.1077,28.1835,28.0741,28.0825,54800.0
2012-07-24 10:00:00,33.41,33.42,33.37,33.39,11800.0,28.133,28.1414,28.0993,28.1162,11800.0
2012-07-24 10:05:00,33.35,33.37,33.29,33.33,27400.0,28.0825,28.0993,28.0319,28.0656,27400.0
2012-07-24 10:10:00,33.33,33.36,33.26,33.27,21800.0,28.0656,28.0909,28.0067,28.0151,21800.0
2012-07-24 10:15:00,33.27,33.31,33.24,33.26,47200.0,28.0151,28.0488,27.9898,28.0067,47200.0
2012-07-24 10:20:00,33.24,33.31,33.23,33.3,32600.0,27.9898,28.0488,27.9814,28.0404,32600.0
2012-07-24 10:25:00,33.28,33.3,33.24,33.29,10000.0,28.0235,28.0404,27.9898,28.0319,10000.0
2012-07-24 10:30:00,33.29,33.43,33.29,33.41,16800.0,28.0319,28.1498,28.0319,28.133,16800.0
2012-07-24 10:35:00,33.4,33.43,33.39,33.39,16400.0,28.1246,28.1498,28.1162,28.1162,16400.0
2012-07-24 10:40:00,33.38,33.43,33.38,33.42,30200.0,28.1077,28.1498,28.1077,28.1414,30200.0
2012-07-24 10:45:00,33.43,33.45,33.35,33.38,47800.0,28.1498,28.1667,28.0825,28.1077,47800.0
2012-07-24 10:50:00,33.39,33.42,33.37,33.42,33400.0,28.1162,28.1414,28.0993,28.1414,33400.0
2012-07-24 10:55:00,33.42,33.42,33.33,33.38,52000.0,28.1414,28.1414,28.0656,28.1077,52000.0
2012-07-24 11:00:00,33.38,33.41,33.33,33.39,20400.0,28.1077,28.133,28.0656,28.1162,20400.0
2012-07-24 11:05:00,33.4,33.41,33.34,33.35,18800.0,28.1246,28.133,28.0741,28.0825,18800.0
2012-07-24 11:10:00,33.35,33.38,33.31,33.38,15400.0,28.0825,28.1077,28.0488,28.1077,15400.0
2012-07-24 11:15:00,33.38,33.41,33.34,33.41,16400.0,28.1077,28.133,28.0741,28.133,16400.0
2012-07-24 11:20:00,33.41,33.46,33.41,33.43,15600.0,28.133,28.1751,28.133,28.1498,15600.0
2012-07-24 11:25:00,33.43,33.47,33.38,33.38,28400.0,28.1498,28.1835,28.1077,28.1077,28400.0
2012-07-24 11:30:00,33.37,33.42,33.33,33.33,20000.0,28.0993,28.1414,28.0656,28.0656,20000.0
2012-07-24 11:35:00,33.33,33.35,33.23,33.27,29200.0,28.0656,28.0825,27.9814,28.0151,29200.0
2012-07-24 11:40:00,33.26,33.3,33.22,33.26,34400.0,28.0067,28.0404,27.973,28.0067,34400.0
2012-07-24 11:45:00,33.26,33.32,33.24,33.32,19600.0,28.0067,28.0572,27.9898,28.0572,19600.0
2012-07-24 11:50:00,33.32,33.35,33.29,33.33,18200.0,28.0572,28.0825,28.0319,28.0656,18200.0
2012-07-24 11:55:00,33.34,33.35,33.32,33.35,19600.0,28.0741,28.0825,28.0572,28.0825,19600.0
2012-07-24 12:00:00,33.33,33.33,33.21,33.21,23800.0,28.0656,28.0656,27.9646,27.9646,23800.0
2012-07-24 12:05:00,33.22,33.25,33.2,33.24,20000.0,27.973,27.9983,27.9562,27.9898,20000.0
2012-07-24 12:10:00,33.24,33.28,33.24,33.28,7000.0,27.9898,28.0235,27.9898,28.0235,7000.0
2012-07-24 12:15:00,33.28,33.28,33.25,33.25,12400.0,28.0235,28.0235,27.9983,27.9983,12400.0
2012-07-24 12:20:00,33.23,33.24,33.13,33.15,35000.0,27.9814,27.9898,27.8972,27.9141,35000.0
2012-07-24 12:25:00,33.15,33.16,33.1,33.16,19400.0,27.9141,27.9225,27.872,27.9225,19400.0
2012-07-24 12:30:00,33.16,33.18,33.13,33.14,19600.0,27.9225,27.9393,27.8972,27.9056,19600.0
2012-07-24 12:35:00,33.14,33.17,33.13,33.13,40200.0,27.9056,27.9309,27.8972,27.8972,40200.0
2012-07-24 12:40:00,33.13,33.19,33.13,33.19,26800.0,27.8972,27.9477,27.8972,27.9477,26800.0
2012-07-24 12:45:00,33.19,33.21,33.16,33.18,28600.0,27.9477,27.9646,27.9225,27.9393,28600.0
2012-07-24 12:50:00,33.18,33.2,33.15,33.19,26200.0,27.9393,27.9562,27.9141,27.9477,26200.0
2012-07-24 12:55:00,33.19,33.27,33.19,33.23,25200.0,27.9477,28.0151,27.9477,27.9814,25200.0
2012-07-24 13:00:00,33.22,33.22,33.19,33.21,9200.0,27.973,27.973,27.9477,27.9646,9200.0
2012-07-24 13:05:00,33.21,33.24,33.21,33.22,9800.0,27.9646,27.9898,27.9646,27.973,9800.0
2012-07-24 13:10:00,33.21,33.27,33.21,33.27,18000.0,27.9646,28.0151,27.9646,28.0151,18000.0
2012-07-24 13:15:00,33.27,33.27,33.21,33.21,19200.0,28.0151,28.0151,27.9646,27.9646,19200.0
2012-07-24 13:20:00,33.2,33.25,33.2,33.25,7200.0,27.9562,27.9983,27.9562,27.9983,7200.0
2012-07-24 13:25:00,33.24,33.24,33.19,33.22,21000.0,27.9898,27.9898,27.9477,27.973,21000.0
2012-07-24 13:30:00,33.22,33.23,33.18,33.2,11000.0,27.973,27.9814,27.9393,27.9562,11000.0
2012-07-24 13:35:00,33.2,33.24,33.2,33.2,10200.0,27.9562,27.9898,27.9562,27.9562,10200.0
2012-07-24 13:40:00,33.21,33.24,33.19,33.22,15400.0,27.9646,27.9898,27.9477,27.973,15400.0
2012-07-24 13:45:00,33.22,33.24,33.2,33.2,11200.0,27.973,27.9898,27.9562,27.9562,11200.0
2012-07-24 13:50:00,33.19,33.29,33.19,33.29,13600.0,27.9477,28.0319,27.9477,28.0319,13600.0
2012-07-24 13:55:00,33.3,33.31,33.27,33.29,15200.0,28.0404,28.0488,28.0151,28.0319,15200.0
2012-07-24 14:00:00,33.29,33.29,33.23,33.27,26600.0,28.0319,28.0319,27.9814,28.0151,26600.0
2012-07-24 14:05:00,33.27,33.32,33.26,33.27,30400.0,28.0151,28.0572,28.0067,28.0151,30400.0
2012-07-24 14:10:00,33.27,33.27,33.24,33.25,14000.0,28.0151,28.0151,27.9898,27.9983,14000.0
2012-07-24 14:15:00,33.24,33.3,33.24,33.26,24800.0,27.9898,28.0404,27.9898,28.0067,24800.0
2012-07-24 14:20:00,33.26,33.28,33.25,33.25,18000.0,28.0067,28.0235,27.9983,27.9983,18000.0
2012-07-24 14:25:00,33.25,33.26,33.16,33.22,41000.0,27.9983,28.0067,27.9225,27.973,41000.0
2012-07-24 14:30:00,33.22,33.22,33.15,33.19,17000.0,27.973,27.973,27.9141,27.9477,17000.0
2012-07-24 14:35:00,33.18,33.19,33.15,33.17,28400.0,27.9393,27.9477,27.9141,27.9309,28400.0
2012-07-24 14:40:00,33.17,33.18,33.13,33.13,19400.0,27.9309,27.9393,27.8972,27.8972,19400.0
2012-07-24 14:45:00,33.13,33.18,33.12,33.12,29600.0,27.8972,27.9393,27.8888,27.8888,29600.0
2012-07-24 14:50:00,33.12,33.13,33.09,33.1,14200.0,27.8888,27.8972,27.8635,27.872,14200.0
2012-07-24 14:55:00,33.1,33.1,33.06,33.1,24600.0,27.872,27.872,27.8383,27.872,24600.0
2012-07-24 15:00:00,33.12,33.13,33.1,33.12,17200.0,27.8888,27.8972,27.872,27.8888,17200.0
2012-07-24 15:05:00,33.12,33.13,33.04,33.04,28000.0,27.8888,27.8972,27.8214,27.8214,28000.0
2012-07-24 15:10:00,33.05,33.09,33.03,33.05,37000.0,27.8299,27.8635,27.813,27.8299,37000.0
2012-07-24 15:15:00,33.06,33.06,33.02,33.02,29600.0,27.8383,27.8383,27.8046,27.8046,29600.0
2012-07-24 15:20:00,33.05,33.13,33.02,33.13,18600.0,27.8299,27.8972,27.8046,27.8972,18600.0
2012-07-24 15:25:00,33.15,33.19,33.09,33.17,99000.0,27.9141,27.9477,27.8635,27.9309,99000.0
2012-07-24 15:30:00,33.19,33.19,33.12,33.14,59200.0,27.9477,27.9477,27.8888,27.9056,59200.0
2012-07-24 15:35:00,33.13,33.17,33.1,33.17,81000.0,27.8972,27.9309,27.872,27.9309,81000.0
2012-07-24 15:40:00,33.17,33.21,33.12,33.13,58000.0,27.9309,27.9646,27.8888,27.8972,58000.0
2012-07-24 15:45:00,33.13,33.16,33.08,33.1,65000.0,27.8972,27.9225,27.8551,27.872,65000.0
2012-07-24 15:50:00,33.1,33.22,33.08,33.22,83000.0,27.872,27.973,27.8551,27.973,83000.0
2012-07-24 15:55:00,33.21,33.24,33.17,33.24,155400.0,27.9646,27.9898,27.9309,27.9898,155400.0
2012-07-25 09:30:00,33.33,33.42,33.19,33.19,93800.0,28.0656,28.1414,27.9477,27.9477,93800.0
2012-07-25 09:35:00,33.2,33.47,33.2,33.47,69600.0,27.9562,28.1835,27.9562,28.1835,69600.0
2012-07-25 09:40:00,33.48,33.48,33.3,33.32,43200.0,28.1919,28.1919,28.0404,28.0572,43200.0
2012-07-25 09:45:00,33.32,33.33,33.24,33.32,70400.0,28.0572,28.0656,27.9898,28.0572,70400.0
2012-07-25 09:50:00,33.32,33.32,33.21,33.24,97600.0,28.0572,28.0572,27.9646,27.9898,97600.0
2012-07-25 09:55:00,33.24,33.27,33.21,33.24,64000.0,27.9898,28.0151,27.9646,27.9898,64000.0
2012-07-25 10:00:00,33.23,33.26,33.13,33.18,84400.0,27.9814,28.0067,27.8972,27.9393,84400.0
2012-07-25 10:05:00,33.16,33.22,33.1,33.15,47000.0,27.9225,27.973,27.872,27.9141,47000.0
2012-07-25 10:10:00,33.15,33.23,33.09,33.22,53200.0,27.9141,27.9814,27.8635,27.973,53200.0
2012-07-25 10:15:00,33.23,33.3,33.22,33.28,22800.0,27.9814,28.0404,27.973,28.0235,22800.0
2012-07-25 10:20:00,33.29,33.3,33.21,33.27,27000.0,28.0319,28.0404,27.9646,28.0151,27000.0
2012-07-25 10:25:00,33.27,33.3,33.22,33.27,26000.0,28.0151,28.0404,27.973,28.0151,26000.0
2012-07-25 10:30:00,33.26,33.29,33.22,33.29,43200.0,28.0067,28.0319,27.973,28.0319,43200.0
2012-07-25 10:35:00,33.3,33.33,33.27,33.32,15000.0,28.0404,28.0656,28.0151,28.0572,15000.0
2012-07-25 10:40:00,33.33,33.37,33.31,33.31,30600.0,28.0656,28.0993,28.0488,28.0488,30600.0
2012-07-25 10:45:00,33.31,33.32,33.22,33.27,28000.0,28.0488,28.0572,27.973,28.0151,28000.0
2012-07-25 10:50:00,33.27,33.29,33.19,33.2,24600.0,28.0151,28.0319,27.9477,27.9562,24600.0
2012-07-25 10:55:00,33.22,33.26,33.18,33.21,60000.0,27.973,28.0067,27.9393,27.9646,60000.0
2012-07-25 11:00:00,33.21,33.26,33.21,33.24,24400.0,27.9646,28.0067,27.9646,27.9898,24400.0
2012-07-25 11:05:00,33.24,33.27,33.2,33.26,21200.0,27.9898,28.0151,27.9562,28.0067,21200.0
2012-07-25 11:10:00,33.24,33.29,33.22,33.28,30000.0,27.9898,28.0319,27.973,28.0235,30000.0
2012-07-25 11:15:00,33.28,33.31,33.23,33.23,25800.0,28.0235,28.0488,27.9814,27.9814,25800.0
2012-07-25 11:20:00,33.24,33.28,33.23,33.23,14000.0,27.9898,28.0235,27.9814,27.9814,14000.0
2012-07-25 11:25:00,33.23,33.27,33.22,33.26,20200.0,27.9814,28.0151,27.973,28.0067,20200.0
2012-07-25 11:30:00,33.25,33.26,33.21,33.23,27600.0,27.9983,28.0067,27.9646,27.9814,27600.0
2012-07-25 11:35:00,33.23,33.26,33.21,33.26,16800.0,27.9814,28.0067,27.9646,28.0067,16800.0
2012-07-25 11:40:00,33.26,33.26,33.21,33.21,11400.0,28.0067,28.0067,27.9646,27.9646,11400.0
2012-07-25 11:45:00,33.22,33.26,33.19,33.19,19400.0,27.973,28.0067,27.9477,27.9477,19400.0
2012-07-25 11:50:00,33.19,33.22,33.16,33.21,33600.0,27.9477,27.973,27.9225,27.9646,33600.0
2012-07-25 11:55:00,33.21,33.21,33.19,33.19,10600.0,27.9646,27.9646,27.9477,27.9477,10600.0
2012-07-25 12:00:00,33.19,33.26,33.18,33.25,19000.0,27.9477,28.0067,27.9393,27.9983,19000.0
2012-07-25 12:05:00,33.26,33.26,33.22,33.22,16200.0,28.0067,28.0067,27.973,27.973,16200.0
2012-07-25 12:10:00,33.22,33.25,33.18,33.18,27200.0,27.973,27.9983,27.9393,27.9393,27200.0
2012-07-25 12:15:00,33.19,33.21,33.15,33.16,25000.0,27.9477,27.9646,27.9141,27.9225,25000.0
2012-07-25 12:20:00,33.17,33.23,33.17,33.19,14200.0,27.9309,27.9814,27.9309,27.9477,14200.0
2012-07-25 12:25:00,33.19,33.23,33.17,33.17,27600.0,27.9477,27.9814,27.9309,27.9309,27600.0
2012-07-25 12:30:00,33.19,33.27,33.18,33.23,25800.0,27.9477,28.0151,27.9393,27.9814,25800.0
2012-07-25 12:35:00,33.23,33.27,33.23,33.26,11200.0,27.9814,28.0151,27.9814,28.0067,11200.0
2012-07-25 12:40:00,33.29,33.29,33.23,33.27,16200.0,28.0319,28.0319,27.9814,28.0151,16200.0
2012-07-25 12:45:00,33.27,33.34,33.26,33.27,26800.0,28.0151,28.0741,28.0067,28.0151,26800.0
2012-07-25 12:50:00,33.27,33.28,33.22,33.23,18400.0,28.0151,28.0235,27.973,27.9814,18400.0
2012-07-25 12:55:00,33.22,33.23,33.21,33.23,13800.0,27.973,27.9814,27.9646,27.9814,13800.0
2012-07-25 13:00:00,33.23,33.3,33.23,33.26,24400.0,27.9814,28.0404,27.9814,28.0067,24400.0
2012-07-25 13:05:00,33.27,33.32,33.26,33.32,15600.0,28.0151,28.0572,28.0067,28.0572,15600.0
2012-07-25 13:10:00,33.32,33.34,33.29,33.34,31200.0,28.0572,28.0741,28.0319,28.0741,31200.0
2012-07-25 13:15:00,33.35,33.35,33.31,33.34,29800.0,28.0825,28.0825,28.0488,28.0741,29800.0
2012-07-25 13:20:00,33.34,33.37,33.33,33.37,37400.0,28.0741,28.0993,28.0656,28.0993,37400.0
2012-07-25 13:25:00,33.36,33.38,33.33,33.37,21000.0,28.0909,28.1077,28.0656,28.0993,21000.0
2012-07-25 13:30:00,33.37,33.4,33.35,33.4,20400.0,28.0993,28.1246,28.0825,28.1246,20400.0
2012-07-25 13:35:00,33.4,33.46,33.38,33.45,29200.0,28.1246,28.1751,28.1077,28.1667,29200.0
2012-07-25 13:40:00,33.45,33.45,33.41,33.43,17400.0,28.1667,28.1667,28.133,28.1498,17400.0
2012-07-25 13:45:00,33.43,33.44,33.37,33.38,34800.0,28.1498,28.1583,28.0993,28.1077,34800.0
2012-07-25 13:50:00,33.36,33.39,33.35,33.38,23200.0,28.0909,28.1162,28.0825,28.1077,23200.0
2012-07-25 13:55:00,33.38,33.44,33.38,33.43,19800.0,28.1077,28.1583,28.1077,28.1498,19800.0
2012-07-25 14:00:00,33.43,33.45,33.41,33.41,20800.0,28.1498,28.1667,28.133,28.133,20800.0
2012-07-25 14:05:00,33.4,33.43,33.4,33.42,22800.0,28.1246,28.1498,28.1246,28.1414,22800.0
2012-07-25 14:10:00,33.42,33.49,33.41,33.47,29400.0,28.1414,28.2004,28.133,28.1835,29400.0
2012-07-25 14:15:00,33.47,33.48,33.43,33.46,26400.0,28.1835,28.1919,28.1498,28.1751,26400.0
2012-07-25 14:20:00,33.46,33.54,33.46,33.54,41400.0,28.1751,28.2425,28.1751,28.2425,41400.0
2012-07-25 14:25:00,33.54,33.56,33.52,33.52,16600.0,28.2425,28.2593,28.2256,28.2256,16600.0
2012-07-25 14:30:00,33.52,33.55,33.5,33.55,16000.0,28.2256,28.2509,28.2088,28.2509,16000.0
2012-07-25 14:35:00,33.54,33.59,33.53,33.56,37000.0,28.2425,28.2846,28.234,28.2593,37000.0
2012-07-25 14:40:00,33.55,33.56,33.49,33.51,41600.0,28.2509,28.2593,28.2004,28.2172,41600.0
2012-07-25 14:45:00,33.52,33.52,33.46,33.46,58200.0,28.2256,28.2256,28.1751,28.1751,58200.0
2012-07-25 14:50:00,33.47,33.49,33.43,33.43,42800.0,28.1835,28.2004,28.1498,28.1498,42800.0
2012-07-25 14:55:00,33.42,33.45,33.37,33.38,46200.0,28.1414,28.1667,28.0993,28.1077,46200.0
2012-07-25 15:00:00,33.38,33.38,33.34,33.35,48200.0,28.1077,28.1077,28.0741,28.0825,48200.0
2012-07-25 15:05:00,33.35,33.35,33.33,33.33,56200.0,28.0825,28.0825,28.0656,28.0656,56200.0
2012-07-25 15:10:00,33.34,33.34,33.29,33.3,35200.0,28.0741,28.0741,28.0319,28.0404,35200.0
2012-07-25 15:15:00,33.29,33.34,33.28,33.33,40800.0,28.0319,28.0741,28.0235,28.0656,40800.0
2012-07-25 15:20:00,33.32,33.35,33.29,33.34,22600.0,28.0572,28.0825,28.0319,28.0741,22600.0
2012-07-25 15:25:00,33.35,33.36,33.32,33.35,34400.0,28.0825,28.0909,28.0572,28.0825,34400.0
2012-07-25 15:30:00,33.35,33.35,33.29,33.31,33400.0,28.0825,28.0825,28.0319,28.0488,33400.0
2012-07-25 15:35:00,33.32,33.35,33.32,33.35,34600.0,28.0572,28.0825,28.0572,28.0825,34600.0
2012-07-25 15:40:00,33.35,33.38,33.3,33.34,40400.0,28.0825,28.1077,28.0404,28.0741,40400.0
2012-07-25 15:45:00,33.34,33.34,33.27,33.28,55000.0,28.0741,28.0741,28.0151,28.0235,55000.0
2012-07-25 15:50:00,33.27,33.31,33.27,33.3,71000.0,28.0151,28.0488,28.0151,28.0404,71000.0
2012-07-25 15:55:00,33.3,33.35,33.28,33.34,97600.0,28.0404,28.0825,28.0235,28.0741,97600.0
2012-07-26 09:30:00,33.0,33.19,32.75,33.19,187600.0,27.7878,27.9477,27.5772,27.9477,187600.0
2012-07-26 09:35:00,33.2,33.37,33.13,33.34,63600.0,27.9562,28.0993,27.8972,28.0741,63600.0
2012-07-26 09:40:00,33.35,33.52,33.29,33.45,49200.0,28.0825,28.2256,28.0319,28.1667,49200.0
2012-07-26 09:45:00,33.45,33.48,33.34,33.4,63600.0,28.1667,28.1919,28.0741,28.1246,63600.0
2012-07-26 09:50:00,33.41,33.49,33.41,33.49,34600.0,28.133,28.2004,28.133,28.2004,34600.0
2012-07-26 09:55:00,33.5,33.55,33.43,33.48,49200.0,28.2088,28.2509,28.1498,28.1919,49200.0
2012-07-26 10:00:00,33.48,33.55,33.39,33.49,35600.0,28.1919,28.2509,28.1162,28.2004,35600.0
2012-07-26 10:05:00,33.49,33.55,33.48,33.49,63400.0,28.2004,28.2509,28.1919,28.2004,63400.0
2012-07-26 10:10:00,33.5,33.52,33.43,33.46,136400.0,28.2088,28.2256,28.1498,28.1751,136400.0
2012-07-26 10:15:00,33.46,33.5,33.36,33.37,83000.0,28.1751,28.2088,28.0909,28.0993,83000.0
2012-07-26 10:20:00,33.38,33.44,33.36,33.36,22200.0,28.1077,28.1583,28.0909,28.0909,22200.0
2012-07-26 10:25:00,33.36,33.42,33.34,33.34,47200.0,28.0909,28.1414,28.0741,28.0741,47200.0
2012-07-26 10:30:00,33.35,33.38,33.28,33.28,39800.0,28.0825,28.1077,28.0235,28.0235,39800.0
2012-07-26 10:35:00,33.28,33.3,33.18,33.18,34400.0,28.0235,28.0404,27.9393,27.9393,34400.0
2012-07-26 10:40:00,33.19,33.22,33.12,33.12,68000.0,27.9477,27.973,27.8888,27.8888,68000.0
2012-07-26 10:45:00,33.12,33.16,33.1,33.13,46800.0,27.8888,27.9225,27.872,27.8972,46800.0
2012-07-26 10:50:00,33.13,33.15,33.08,33.09,19200.0,27.8972,27.9141,27.8551,27.8635,19200.0
2012-07-26 10:55:00,33.08,33.09,33.05,33.07,27200.0,27.8551,27.8635,27.8299,27.8467,27200.0
2012-07-26 11:00:00,33.07,33.07,33.02,33.05,33200.0,27.8467,27.8467,27.8046,27.8299,33200.0
2012-07-26 11:05:00,33.05,33.06,32.98,33.06,54800.0,27.8299,27.8383,27.7709,27.8383,54800.0
2012-07-26 11:10:00,33.06,33.07,33.04,33.04,32600.0,27.8383,27.8467,27.8214,27.8214,32600.0
2012-07-26 11:15:00,33.04,33.07,33.04,33.05,72200.0,27.8214,27.8467,27.8214,27.8299,72200.0
2012-07-26 11:20:00,33.05,33.05,32.96,33.0,58000.0,27.8299,27.8299,27.7541,27.7878,58000.0
2012-07-26 11:25:00,33.02,33.04,32.97,33.04,80000.0,27.8046,27.8214,27.7625,27.8214,80000.0
2012-07-26 11:30:00,33.03,33.05,33.0,33.01,45400.0,27.813,27.8299,27.7878,27.7962,45400.0
2012-07-26 11:35:00,33.01,33.02,32.98,32.98,31600.0,27.7962,27.8046,27.7709,27.7709,31600.0
2012-07-26 11:40:00,32.99,33.01,32.96,32.99,54800.0,27.7793,27.7962,27.7541,27.7793,54800.0
2012-07-26 11:45:00,32.99,33.0,32.92,32.94,61800.0,27.7793,27.7878,27.7204,27.7372,61800.0
2012-07-26 11:50:00,32.94,32.95,32.87,32.88,64000.0,27.7372,27.7457,27.6783,27.6867,64000.0
2012-07-26 11:55:00,32.9,32.9,32.85,32.88,62400.0,27.7035,27.7035,27.6614,27.6867,62400.0
2012-07-26 12:00:00,32.87,32.94,32.86,32.93,44600.0,27.6783,27.7372,27.6699,27.7288,44600.0
2012-07-26 12:05:00,32.91,32.92,32.88,32.88,56600.0,27.712,27.7204,27.6867,27.6867,56600.0
2012-07-26 12:10:00,32.88,32.97,32.86,32.94,65000.0,27.6867,27.7625,27.6699,27.7372,65000.0
2012-07-26 12:15:00,32.92,32.98,32.88,32.97,34800.0,27.7204,27.7709,27.6867,27.7625,34800.0
2012-07-26 12:20:00,32.98,33.04,32.96,33.04,52200.0,27.7709,27.8214,27.7541,27.8214,52200.0
2012-07-26 12:25:00,33.03,33.05,33.01,33.02,51000.0,27.813,27.8299,27.7962,27.8046,51000.0
2012-07-26 12:30:00,33.02,33.04,32.98,33.02,95000.0,27.8046,27.8214,27.7709,27.8046,95000.0
2012-07-26 12:35:00,33.02,33.05,32.99,33.02,71200.0,27.8046,27.8299,27.7793,27.8046,71200.0
2012-07-26 12:40:00,33.03,33.04,32.98,32.98,41000.0,27.813,27.8214,27.7709,27.7709,41000.0
2012-07-26 12:45:00,32.98,33.0,32.97,33.0,56400.0,27.7709,27.7878,27.7625,27.7878,56400.0
2012-07-26 12:50:00,33.01,33.02,32.97,33.02,23200.0,27.7962,27.8046,27.7625,27.8046,23200.0
2012-07-26 12:55:00,33.02,33.04,32.99,33.02,75600.0,27.8046,27.8214,27.7793,27.8046,75600.0
2012-07-26 13:00:00,33.02,33.05,33.0,33.05,84400.0,27.8046,27.8299,27.7878,27.8299,84400.0
2012-07-26 13:05:00,33.05,33.05,33.02,33.04,35800.0,27.8299,27.8299,27.8046,27.8214,35800.0
2012-07-26 13:10:00,33.03,33.04,33.01,33.02,21400.0,27.813,27.8214,27.7962,27.8046,21400.0
2012-07-26 13:15:00,33.03,33.05,32.99,33.02,36800.0,27.813,27.8299,27.7793,27.8046,36800.0
2012-07-26 13:20:00,33.02,33.04,33.01,33.03,58400.0,27.8046,27.8214,27.7962,27.813,58400.0
2012-07-26 13:25:00,33.04,33.05,33.01,33.02,96600.0,27.8214,27.8299,27.7962,27.8046,96600.0
2012-07-26 13:30:00,33.02,33.04,33.0,33.02,66400.0,27.8046,27.8214,27.7878,27.8046,66400.0
2012-07-26 13:35:00,33.02,33.05,33.01,33.03,49800.0,27.8046,27.8299,27.7962,27.813,49800.0
2012-07-26 13:40:00,33.02,33.03,32.99,33.02,18600.0,27.8046,27.813,27.7793,27.8046,18600.0
2012-07-26 13:45:00,33.02,33.04,33.01,33.02,20400.0,27.8046,27.8214,27.7962,27.8046,20400.0
2012-07-26 13:50:00,33.02,33.02,32.97,32.98,52200.0,27.8046,27.8046,27.7625,27.7709,52200.0
2012-07-26 13:55:00,32.99,33.02,32.95,33.02,46600.0,27.7793,27.8046,27.7457,27.8046,46600.0
2012-07-26 14:00:00,33.02,33.09,33.02,33.09,52000.0,27.8046,27.8635,27.8046,27.8635,52000.0
2012-07-26 14:05:00,33.08,33.15,33.08,33.14,36800.0,27.8551,27.9141,27.8551,27.9056,36800.0
2012-07-26 14:10:00,33.15,33.15,33.1,33.1,21000.0,27.9141,27.9141,27.872,27.872,21000.0
2012-07-26 14:15:00,33.1,33.16,33.1,33.12,18400.0,27.872,27.9225,27.872,27.8888,18400.0
2012-07-26 14:20:00,33.12,33.17,33.1,33.16,16200.0,27.8888,27.9309,27.872,27.9225,16200.0
2012-07-26 14:25:00,33.16,33.19,33.15,33.18,15800.0,27.9225,27.9477,27.9141,27.9393,15800.0
2012-07-26 14:30:00,33.18,33.19,33.16,33.17,13800.0,27.9393,27.9477,27.9225,27.9309,13800.0
2012-07-26 14:35:00,33.18,33.22,33.17,33.2,25800.0,27.9393,27.973,27.9309,27.9562,25800.0
2012-07-26 14:40:00,33.2,33.23,33.18,33.18,21200.0,27.9562,27.9814,27.9393,27.9393,21200.0
2012-07-26 14:45:00,33.19,33.23,33.18,33.23,12200.0,27.9477,27.9814,27.9393,27.9814,12200.0
2012-07-26 14:50:00,33.22,33.27,33.21,33.26,25800.0,27.973,28.0151,27.9646,28.0067,25800.0
2012-07-26 14:55:00,33.26,33.27,33.23,33.23,14400.0,28.0067,28.0151,27.9814,27.9814,14400.0
2012-07-26 15:00:00,33.23,33.27,33.23,33.24,21600.0,27.9814,28.0151,27.9814,27.9898,21600.0
2012-07-26 15:05:00,33.24,33.24,33.21,33.21,25400.0,27.9898,27.9898,27.9646,27.9646,25400.0
2012-07-26 15:10:00,33.21,33.24,33.2,33.23,32400.0,27.9646,27.9898,27.9562,27.9814,32400.0
2012-07-26 15:15:00,33.22,33.22,33.16,33.17,39400.0,27.973,27.973,27.9225,27.9309,39400.0
2012-07-26 15:20:00,33.17,33.19,33.15,33.19,32400.0,27.9309,27.9477,27.9141,27.9477,32400.0
2012-07-26 15:25:00,33.19,33.24,33.16,33.23,54800.0,27.9477,27.9898,27.9225,27.9814,54800.0
2012-07-26 15:30:00,33.24,33.26,33.2,33.26,30600.0,27.9898,28.0067,27.9562,28.0067,30600.0
2012-07-26 15:35:00,33.25,33.32,33.24,33.3,79600.0,27.9983,28.0572,27.9898,28.0404,79600.0
2012-07-26 15:40:00,33.3,33.35,33.3,33.34,85000.0,28.0404,28.0825,28.0404,28.0741,85000.0
2012-07-26 15:45:00,33.33,33.37,33.31,33.32,92200.0,28.0656,28.0993,28.0488,28.0572,92200.0
2012-07-26 15:50:00,33.32,33.34,33.29,33.3,141400.0,28.0572,28.0741,28.0319,28.0404,141400.0
2012-07-26 15:55:00,33.3,33.32,33.24,33.24,123800.0,28.0404,28.0572,27.9898,27.9898,123800.0
2012-07-27 09:30:00,33.49,33.51,33.34,33.37,139800.0,28.2004,28.2172,28.0741,28.0993,139800.0
2012-07-27 09:35:00,33.37,33.63,33.37,33.62,72800.0,28.0993,28.3182,28.0993,28.3098,72800.0
2012-07-27 09:40:00,33.62,33.62,33.46,33.46,48800.0,28.3098,28.3098,28.1751,28.1751,48800.0
2012-07-27 09:45:00,33.46,33.52,33.39,33.42,106000.0,28.1751,28.2256,28.1162,28.1414,106000.0
2012-07-27 09:50:00,33.42,33.6,33.41,33.59,153000.0,28.1414,28.293,28.133,28.2846,153000.0
2012-07-27 09:55:00,33.59,33.76,33.56,33.73,107800.0,28.2846,28.4277,28.2593,28.4025,107800.0
2012-07-27 10:00:00,33.74,33.8,33.68,33.68,45400.0,28.4109,28.4614,28.3604,28.3604,45400.0
2012-07-27 10:05:00,33.7,33.77,33.67,33.72,84000.0,28.3772,28.4361,28.3519,28.394,84000.0
2012-07-27 10:10:00,33.72,33.81,33.7,33.8,44000.0,28.394,28.4698,28.3772,28.4614,44000.0
2012-07-27 10:15:00,33.81,33.9,33.8,33.9,73400.0,28.4698,28.5456,28.4614,28.5456,73400.0
2012-07-27 10:20:00,33.89,33.95,33.8,33.82,67800.0,28.5372,28.5877,28.4614,28.4782,67800.0
2012-07-27 10:25:00,33.82,33.87,33.76,33.76,53000.0,28.4782,28.5203,28.4277,28.4277,53000.0
2012-07-27 10:30:00,33.77,33.8,33.72,33.72,35800.0,28.4361,28.4614,28.394,28.394,35800.0
2012-07-27 10:35:00,33.72,33.76,33.72,33.72,39200.0,28.394,28.4277,28.394,28.394,39200.0
2012-07-27 10:40:00,33.72,33.75,33.68,33.69,84800.0,28.394,28.4193,28.3604,28.3688,84800.0
2012-07-27 10:45:00,33.69,33.75,33.66,33.68,41800.0,28.3688,28.4193,28.3435,28.3604,41800.0
2012-07-27 10:50:00,33.67,33.68,33.63,33.65,31400.0,28.3519,28.3604,28.3182,28.3351,31400.0
2012-07-27 10:55:00,33.65,33.75,33.64,33.7,48000.0,28.3351,28.4193,28.3267,28.3772,48000.0
2012-07-27 11:00:00,33.7,33.74,33.68,33.69,43800.0,28.3772,28.4109,28.3604,28.3688,43800.0
2012-07-27 11:05:00,33.69,33.73,33.63,33.63,38200.0,28.3688,28.4025,28.3182,28.3182,38200.0
2012-07-27 11:10:00,33.62,33.64,33.56,33.58,42800.0,28.3098,28.3267,28.2593,28.2761,42800.0
2012-07-27 11:15:00,33.58,33.7,33.56,33.7,40800.0,28.2761,28.3772,28.2593,28.3772,40800.0
2012-07-27 11:20:00,33.71,33.73,33.67,33.72,35400.0,28.3856,28.4025,28.3519,28.394,35400.0
2012-07-27 11:25:00,33.73,33.73,33.63,33.66,19800.0,28.4025,28.4025,28.3182,28.3435,19800.0
2012-07-27 11:30:00,33.65,33.73,33.65,33.71,14000.0,28.3351,28.4025,28.3351,28.3856,14000.0
2012-07-27 11:35:00,33.7,33.7,33.63,33.63,16800.0,28.3772,28.3772,28.3182,28.3182,16800.0
2012-07-27 11:40:00,33.63,33.68,33.6,33.62,32000.0,28.3182,28.3604,28.293,28.3098,32000.0
2012-07-27 11:45:00,33.62,33.65,33.61,33.65,38400.0,28.3098,28.3351,28.3014,28.3351,38400.0
2012-07-27 11:50:00,33.65,33.71,33.65,33.69,15200.0,28.3351,28.3856,28.3351,28.3688,15200.0
2012-07-27 11:55:00,33.69,33.69,33.65,33.65,13000.0,28.3688,28.3688,28.3351,28.3351,13000.0
2012-07-27 12:00:00,33.65,33.65,33.6,33.64,24600.0,28.3351,28.3351,28.293,28.3267,24600.0
2012-07-27 12:05:00,33.64,33.65,33.62,33.63,16800.0,28.3267,28.3351,28.3098,28.3182,16800.0
2012-07-27 12:10:00,33.63,33.67,33.63,33.63,21000.0,28.3182,28.3519,28.3182,28.3182,21000.0
2012-07-27 12:15:00,33.63,33.63,33.53,33.55,54400.0,28.3182,28.3182,28.234,28.2509,54400.0
2012-07-27 12:20:00,33.56,33.59,33.56,33.57,24800.0,28.2593,28.2846,28.2593,28.2677,24800.0
2012-07-27 12:25:00,33.57,33.64,33.57,33.64,22400.0,28.2677,28.3267,28.2677,28.3267,22400.0
2012-07-27 12:30:00,33.64,33.7,33.64,33.66,24000.0,28.3267,28.3772,28.3267,28.3435,24000.0
2012-07-27 12:35:00,33.66,33.67,33.63,33.63,14800.0,28.3435,28.3519,28.3182,28.3182,14800.0
2012-07-27 12:40:00,33.64,33.66,33.63,33.65,9400.0,28.3267,28.3435,28.3182,28.3351,9400.0
2012-07-27 12:45:00,33.65,33.65,33.63,33.63,10800.0,28.3351,28.3351,28.3182,28.3182,10800.0
2012-07-27 12:50:00,33.63,33.63,33.59,33.61,17600.0,28.3182,28.3182,28.2846,28.3014,17600.0
2012-07-27 12:55:00,33.6,33.69,33.6,33.68,19000.0,28.293,28.3688,28.293,28.3604,19000.0
2012-07-27 13:00:00,33.67,33.68,33.65,33.66,20400.0,28.3519,28.3604,28.3351,28.3435,20400.0
2012-07-27 13:05:00,33.67,33.67,33.63,33.65,51600.0,28.3519,28.3519,28.3182,28.3351,51600.0
2012-07-27 13:10:00,33.64,33.64,33.62,33.63,20800.0,28.3267,28.3267,28.3098,28.3182,20800.0
2012-07-27 13:15:00,33.63,33.73,33.63,33.7,31400.0,28.3182,28.4025,28.3182,28.3772,31400.0
2012-07-27 13:20:00,33.71,33.71,33.66,33.71,16600.0,28.3856,28.3856,28.3435,28.3856,16600.0
2012-07-27 13:25:00,33.72,33.82,33.72,33.76,133400.0,28.394,28.4782,28.394,28.4277,133400.0
2012-07-27 13:30:00,33.78,33.79,33.73,33.73,67000.0,28.4446,28.453,28.4025,28.4025,67000.0
2012-07-27 13:35:00,33.74,33.85,33.73,33.84,55200.0,28.4109,28.5035,28.4025,28.4951,55200.0
2012-07-27 13:40:00,33.82,33.85,33.77,33.78,49200.0,28.4782,28.5035,28.4361,28.4446,49200.0
2012-07-27 13:45:00,33.77,33.78,33.7,33.73,47400.0,28.4361,28.4446,28.3772,28.4025,47400.0
2012-07-27 13:50:00,33.72,33.76,33.69,33.76,19600.0,28.394,28.4277,28.3688,28.4277,19600.0
2012-07-27 13:55:00,33.76,33.77,33.71,33.74,44000.0,28.4277,28.4361,28.3856,28.4109,44000.0
2012-07-27 14:00:00,33.74,33.76,33.71,33.75,40600.0,28.4109,28.4277,28.3856,28.4193,40600.0
2012-07-27 14:05:00,33.74,33.8,33.74,33.75,18400.0,28.4109,28.4614,28.4109,28.4193,18400.0
2012-07-27 14:10:00,33.74,33.74,33.67,33.68,20000.0,28.4109,28.4109,28.3519,28.3604,20000.0
2012-07-27 14:15:00,33.68,33.72,33.62,33.62,56400.0,28.3604,28.394,28.3098,28.3098,56400.0
2012-07-27 14:20:00,33.63,33.69,33.63,33.67,38000.0,28.3182,28.3688,28.3182,28.3519,38000.0
2012-07-27 14:25:00,33.67,33.71,33.65,33.71,18200.0,28.3519,28.3856,28.3351,28.3856,18200.0
2012-07-27 14:30:00,33.71,33.75,33.69,33.74,25000.0,28.3856,28.4193,28.3688,28.4109,25000.0
2012-07-27 14:35:00,33.74,33.74,33.68,33.68,18600.0,28.4109,28.4109,28.3604,28.3604,18600.0
2012-07-27 14:40:00,33.69,33.71,33.66,33.7,44400.0,28.3688,28.3856,28.3435,28.3772,44400.0
2012-07-27 14:45:00,33.7,33.71,33.68,33.7,17800.0,28.3772,28.3856,28.3604,28.3772,17800.0
2012-07-27 14:50:00,33.7,33.73,33.67,33.67,44000.0,28.3772,28.4025,28.3519,28.3519,44000.0
2012-07-27 14:55:00,33.67,33.67,33.63,33.63,29800.0,28.3519,28.3519,28.3182,28.3182,29800.0
2012-07-27 15:00:00,33.63,33.68,33.63,33.66,33000.0,28.3182,28.3604,28.3182,28.3435,33000.0
2012-07-27 15:05:00,33.66,33.7,33.66,33.69,51800.0,28.3435,28.3772,28.3435,28.3688,51800.0
2012-07-27 15:10:00,33.69,33.7,33.66,33.7,33400.0,28.3688,28.3772,28.3435,28.3772,33400.0
2012-07-27 15:15:00,33.7,33.71,33.67,33.68,43200.0,28.3772,28.3856,28.3519,28.3604,43200.0
2012-07-27 15:20:00,33.68,33.68,33.63,33.66,51400.0,28.3604,28.3604,28.3182,28.3435,51400.0
2012-07-27 15:25:00,33.67,33.72,33.66,33.71,54000.0,28.3519,28.394,28.3435,28.3856,54000.0
2012-07-27 15:30:00,33.7,33.7,33.65,33.65,74600.0,28.3772,28.3772,28.3351,28.3351,74600.0
2012-07-27 15:35:00,33.65,33.69,33.63,33.64,71000.0,28.3351,28.3688,28.3182,28.3267,71000.0
2012-07-27 15:40:00,33.64,33.69,33.63,33.66,47400.0,28.3267,28.3688,28.3182,28.3435,47400.0
2012-07-27 15:45:00,33.67,33.69,33.63,33.64,83000.0,28.3519,28.3688,28.3182,28.3267,83000.0
2012-07-27 15:50:00,33.64,33.67,33.57,33.58,107000.0,28.3267,28.3519,28.2677,28.2761,107000.0
2012-07-27 15:55:00,33.58,33.63,33.56,33.63,190200.0,28.2761,28.3182,28.2593,28.3182,190200.0
2012-07-30 09:30:00,33.6,33.76,33.6,33.72,96000.0,28.293,28.4277,28.293,28.394,96000.0
2012-07-30 09:35:00,33.72,33.74,33.68,33.68,27200.0,28.394,28.4109,28.3604,28.3604,27200.0
2012-07-30 09:40:00,33.69,33.75,33.67,33.75,44200.0,28.3688,28.4193,28.3519,28.4193,44200.0
2012-07-30 09:45:00,33.75,33.75,33.68,33.74,23000.0,28.4193,28.4193,28.3604,28.4109,23000.0
2012-07-30 09:50:00,33.74,33.75,33.64,33.72,41600.0,28.4109,28.4193,28.3267,28.394,41600.0
2012-07-30 09:55:00,33.73,33.76,33.69,33.72,43000.0,28.4025,28.4277,28.3688,28.394,43000.0
2012-07-30 10:00:00,33.72,33.76,33.69,33.7,52200.0,28.394,28.4277,28.3688,28.3772,52200.0
2012-07-30 10:05:00,33.71,33.76,33.67,33.69,41800.0,28.3856,28.4277,28.3519,28.3688,41800.0
2012-07-30 10:10:00,33.69,33.73,33.68,33.69,25000.0,28.3688,28.4025,28.3604,28.3688,25000.0
2012-07-30 10:15:00,33.71,33.73,33.66,33.69,38400.0,28.3856,28.4025,28.3435,28.3688,38400.0
2012-07-30 10:20:00,33.7,33.76,33.68,33.72,33200.0,28.3772,28.4277,28.3604,28.394,33200.0
2012-07-30 10:25:00,33.73,33.74,33.7,33.74,28600.0,28.4025,28.4109,28.3772,28.4109,28600.0
2012-07-30 10:30:00,33.74,33.75,33.7,33.74,49600.0,28.4109,28.4193,28.3772,28.4109,49600.0
2012-07-30 10:35:00,33.74,33.76,33.69,33.7,66600.0,28.4109,28.4277,28.3688,28.3772,66600.0
2012-07-30 10:40:00,33.7,33.7,33.62,33.64,48200.0,28.3772,28.3772,28.3098,28.3267,48200.0
2012-07-30 10:45:00,33.63,33.63,33.54,33.57,43400.0,28.3182,28.3182,28.2425,28.2677,43400.0
2012-07-30 10:50:00,33.58,33.6,33.55,33.56,20400.0,28.2761,28.293,28.2509,28.2593,20400.0
2012-07-30 10:55:00,33.55,33.55,33.48,33.49,59000.0,28.2509,28.2509,28.1919,28.2004,59000.0
2012-07-30 11:00:00,33.49,33.55,33.49,33.54,26400.0,28.2004,28.2509,28.2004,28.2425,26400.0
2012-07-30 11:05:00,33.54,33.57,33.5,33.56,29000.0,28.2425,28.2677,28.2088,28.2593,29000.0
2012-07-30 11:10:00,33.56,33.6,33.55,33.56,20600.0,28.2593,28.293,28.2509,28.2593,20600.0
2012-07-30 11:15:00,33.56,33.58,33.52,33.54,62600.0,28.2593,28.2761,28.2256,28.2425,62600.0
2012-07-30 11:20:00,33.54,33.59,33.52,33.59,44000.0,28.2425,28.2846,28.2256,28.2846,44000.0
2012-07-30 11:25:00,33.58,33.61,33.55,33.59,99400.0,28.2761,28.3014,28.2509,28.2846,99400.0
2012-07-30 11:30:00,33.6,33.62,33.55,33.56,29200.0,28.293,28.3098,28.2509,28.2593,29200.0
2012-07-30 11:35:00,33.57,33.6,33.55,33.6,20000.0,28.2677,28.293,28.2509,28.293,20000.0
2012-07-30 11:40:00,33.6,33.6,33.54,33.59,21200.0,28.293,28.293,28.2425,28.2846,21200.0
2012-07-30 11:45:00,33.59,33.62,33.58,33.59,12600.0,28.2846,28.3098,28.2761,28.2846,12600.0
2012-07-30 11:50:00,33.59,33.6,33.57,33.58,12200.0,28.2846,28.293,28.2677,28.2761,12200.0
2012-07-30 11:55:00,33.59,33.65,33.58,33.62,23000.0,28.2846,28.3351,28.2761,28.3098,23000.0
2012-07-30 12:00:00,33.62,33.62,33.58,33.6,21200.0,28.3098,28.3098,28.2761,28.293,21200.0
2012-07-30 12:05:00,33.61,33.61,33.55,33.59,26000.0,28.3014,28.3014,28.2509,28.2846,26000.0
2012-07-30 12:10:00,33.59,33.63,33.59,33.63,10800.0,28.2846,28.3182,28.2846,28.3182,10800.0
2012-07-30 12:15:00,33.63,33.64,33.59,33.6,24200.0,28.3182,28.3267,28.2846,28.293,24200.0
2012-07-30 12:20:00,33.62,33.63,33.59,33.62,16200.0,28.3098,28.3182,28.2846,28.3098,16200.0
2012-07-30 12:25:00,33.62,33.66,33.61,33.65,17800.0,28.3098,28.3435,28.3014,28.3351,17800.0
2012-07-30 12:30:00,33.65,33.65,33.63,33.63,12400.0,28.3351,28.3351,28.3182,28.3182,12400.0
2012-07-30 12:35:00,33.63,33.65,33.61,33.64,12400.0,28.3182,28.3351,28.3014,28.3267,12400.0
2012-07-30 12:40:00,33.63,33.68,33.63,33.64,20400.0,28.3182,28.3604,28.3182,28.3267,20400.0
2012-07-30 12:45:00,33.65,33.66,33.61,33.61,81400.0,28.3351,28.3435,28.3014,28.3014,81400.0
2012-07-30 12:50:00,33.63,33.71,33.63,33.67,53000.0,28.3182,28.3856,28.3182,28.3519,53000.0
2012-07-30 12:55:00,33.68,33.7,33.6,33.64,91800.0,28.3604,28.3772,28.293,28.3267,91800.0
2012-07-30 13:00:00,33.66,33.67,33.62,33.65,23600.0,28.3435,28.3519,28.3098,28.3351,23600.0
2012-07-30 13:05:00,33.66,33.68,33.65,33.67,23000.0,28.3435,28.3604,28.3351,28.3519,23000.0
2012-07-30 13:10:00,33.68,33.68,33.65,33.66,11600.0,28.3604,28.3604,28.3351,28.3435,11600.0
2012-07-30 13:15:00,33.67,33.69,33.63,33.67,27400.0,28.3519,28.3688,28.3182,28.3519,27400.0
2012-07-30 13:20:00,33.67,33.7,33.66,33.68,18400.0,28.3519,28.3772,28.3435,28.3604,18400.0
2012-07-30 13:25:00,33.69,33.71,33.65,33.65,40600.0,28.3688,28.3856,28.3351,28.3351,40600.0
2012-07-30 13:30:00,33.65,33.7,33.64,33.69,13000.0,28.3351,28.3772,28.3267,28.3688,13000.0
2012-07-30 13:35:00,33.7,33.72,33.67,33.68,17400.0,28.3772,28.394,28.3519,28.3604,17400.0
2012-07-30 13:40:00,33.67,33.67,33.61,33.62,29600.0,28.3519,28.3519,28.3014,28.3098,29600.0
2012-07-30 13:45:00,33.63,33.63,33.61,33.61,12000.0,28.3182,28.3182,28.3014,28.3014,12000.0
2012-07-30 13:50:00,33.62,33.64,33.58,33.62,16200.0,28.3098,28.3267,28.2761,28.3098,16200.0
2012-07-30 13:55:00,33.63,33.64,33.6,33.6,11000.0,28.3182,28.3267,28.293,28.293,11000.0
2012-07-30 14:00:00,33.59,33.6,33.56,33.59,13400.0,28.2846,28.293,28.2593,28.2846,13400.0
2012-07-30 14:05:00,33.59,33.6,33.56,33.58,18200.0,28.2846,28.293,28.2593,28.2761,18200.0
2012-07-30 14:10:00,33.57,33.62,33.56,33.59,20000.0,28.2677,28.3098,28.2593,28.2846,20000.0
2012-07-30 14:15:00,33.6,33.6,33.55,33.56,31000.0,28.293,28.293,28.2509,28.2593,31000.0
2012-07-30 14:20:00,33.56,33.59,33.48,33.5,40600.0,28.2593,28.2846,28.1919,28.2088,40600.0
2012-07-30 14:25:00,33.49,33.5,33.47,33.49,18600.0,28.2004,28.2088,28.1835,28.2004,18600.0
2012-07-30 14:30:00,33.5,33.51,33.45,33.45,25000.0,28.2088,28.2172,28.1667,28.1667,25000.0
2012-07-30 14:35:00,33.44,33.47,33.43,33.44,18400.0,28.1583,28.1835,28.1498,28.1583,18400.0
2012-07-30 14:40:00,33.45,33.52,33.45,33.49,10800.0,28.1667,28.2256,28.1667,28.2004,10800.0
2012-07-30 14:45:00,33.49,33.52,33.49,33.51,12200.0,28.2004,28.2256,28.2004,28.2172,12200.0
2012-07-30 14:50:00,33.52,33.52,33.49,33.51,16400.0,28.2256,28.2256,28.2004,28.2172,16400.0
2012-07-30 14:55:00,33.51,33.52,33.5,33.52,10400.0,28.2172,28.2256,28.2088,28.2256,10400.0
2012-07-30 15:00:00,33.52,33.53,33.51,33.52,9000.0,28.2256,28.234,28.2172,28.2256,9000.0
2012-07-30 15:05:00,33.52,33.53,33.45,33.45,23800.0,28.2256,28.234,28.1667,28.1667,23800.0
2012-07-30 15:10:00,33.45,33.48,33.43,33.44,23400.0,28.1667,28.1919,28.1498,28.1583,23400.0
2012-07-30 15:15:00,33.44,33.49,33.44,33.49,21400.0,28.1583,28.2004,28.1583,28.2004,21400.0
2012-07-30 15:20:00,33.48,33.51,33.47,33.5,15400.0,28.1919,28.2172,28.1835,28.2088,15400.0
2012-07-30 15:25:00,33.5,33.5,33.48,33.49,18600.0,28.2088,28.2088,28.1919,28.2004,18600.0
2012-07-30 15:30:00,33.51,33.53,33.48,33.49,28200.0,28.2172,28.234,28.1919,28.2004,28200.0
2012-07-30 15:35:00,33.49,33.5,33.46,33.46,32200.0,28.2004,28.2088,28.1751,28.1751,32200.0
2012-07-30 15:40:00,33.46,33.54,33.46,33.52,79000.0,28.1751,28.2425,28.1751,28.2256,79000.0
2012-07-30 15:45:00,33.52,33.58,33.51,33.57,87600.0,28.2256,28.2761,28.2172,28.2677,87600.0
2012-07-30 15:50:00,33.57,33.58,33.53,33.56,88400.0,28.2677,28.2761,28.234,28.2593,88400.0
2012-07-30 15:55:00,33.56,33.56,33.52,33.55,118000.0,28.2593,28.2593,28.2256,28.2509,118000.0
2012-07-31 09:30:00,33.52,33.55,33.26,33.31,81800.0,28.2256,28.2509,28.0067,28.0488,81800.0
2012-07-31 09:35:00,33.31,33.43,33.26,33.4,17800.0,28.0488,28.1498,28.0067,28.1246,17800.0
2012-07-31 09:40:00,33.43,33.59,33.4,33.53,40600.0,28.1498,28.2846,28.1246,28.234,40600.0
2012-07-31 09:45:00,33.55,33.56,33.49,33.53,83000.0,28.2509,28.2593,28.2004,28.234,83000.0
2012-07-31 09:50:00,33.53,33.63,33.51,33.56,70200.0,28.234,28.3182,28.2172,28.2593,70200.0
2012-07-31 09:55:00,33.56,33.62,33.49,33.6,86400.0,28.2593,28.3098,28.2004,28.293,86400.0
2012-07-31 10:00:00,33.6,33.66,33.42,33.48,47800.0,28.293,28.3435,28.1414,28.1919,47800.0
2012-07-31 10:05:00,33.47,33.49,33.37,33.4,41800.0,28.1835,28.2004,28.0993,28.1246,41800.0
2012-07-31 10:10:00,33.38,33.43,33.31,33.37,42400.0,28.1077,28.1498,28.0488,28.0993,42400.0
2012-07-31 10:15:00,33.37,33.48,33.36,33.43,21200.0,28.0993,28.1919,28.0909,28.1498,21200.0
2012-07-31 10:20:00,33.42,33.52,33.4,33.52,29000.0,28.1414,28.2256,28.1246,28.2256,29000.0
2012-07-31 10:25:00,33.51,33.51,33.4,33.43,14000.0,28.2172,28.2172,28.1246,28.1498,14000.0
2012-07-31 10:30:00,33.44,33.48,33.42,33.42,29600.0,28.1583,28.1919,28.1414,28.1414,29600.0
2012-07-31 10:35:00,33.4,33.42,33.35,33.38,17400.0,28.1246,28.1414,28.0825,28.1077,17400.0
2012-07-31 10:40:00,33.38,33.42,33.35,33.42,17800.0,28.1077,28.1414,28.0825,28.1414,17800.0
2012-07-31 10:45:00,33.42,33.45,33.38,33.39,18000.0,28.1414,28.1667,28.1077,28.1162,18000.0
2012-07-31 10:50:00,33.41,33.45,33.38,33.45,27400.0,28.133,28.1667,28.1077,28.1667,27400.0
2012-07-31 10:55:00,33.45,33.46,33.33,33.35,21400.0,28.1667,28.1751,28.0656,28.0825,21400.0
2012-07-31 11:00:00,33.36,33.36,33.3,33.31,13800.0,28.0909,28.0909,28.0404,28.0488,13800.0
2012-07-31 11:05:00,33.3,33.3,33.23,33.24,36800.0,28.0404,28.0404,27.9814,27.9898,36800.0
2012-07-31 11:10:00,33.24,33.29,33.24,33.24,112200.0,27.9898,28.0319,27.9898,27.9898,112200.0
2012-07-31 11:15:00,33.24,33.26,33.22,33.25,48000.0,27.9898,28.0067,27.973,27.9983,48000.0
2012-07-31 11:20:00,33.26,33.3,33.23,33.29,45600.0,28.0067,28.0404,27.9814,28.0319,45600.0
2012-07-31 11:25:00,33.3,33.3,33.27,33.27,14600.0,28.0404,28.0404,28.0151,28.0151,14600.0
2012-07-31 11:30:00,33.27,33.29,33.21,33.24,29000.0,28.0151,28.0319,27.9646,27.9898,29000.0
2012-07-31 11:35:00,33.24,33.27,33.24,33.25,21400.0,27.9898,28.0151,27.9898,27.9983,21400.0
2012-07-31 11:40:00,33.26,33.3,33.26,33.29,26800.0,28.0067,28.0404,28.0067,28.0319,26800.0
2012-07-31 11:45:00,33.29,33.32,33.27,33.3,18200.0,28.0319,28.0572,28.0151,28.0404,18200.0
2012-07-31 11:50:00,33.3,33.32,33.3,33.32,9400.0,28.0404,28.0572,28.0404,28.0572,9400.0
2012-07-31 11:55:00,33.31,33.35,33.3,33.34,11400.0,28.0488,28.0825,28.0404,28.0741,11400.0
2012-07-31 12:00:00,33.34,33.34,33.24,33.27,37400.0,28.0741,28.0741,27.9898,28.0151,37400.0
2012-07-31 12:05:00,33.27,33.29,33.26,33.27,31800.0,28.0151,28.0319,28.0067,28.0151,31800.0
2012-07-31 12:10:00,33.27,33.28,33.23,33.26,37600.0,28.0151,28.0235,27.9814,28.0067,37600.0
2012-07-31 12:15:00,33.26,33.29,33.26,33.26,23600.0,28.0067,28.0319,28.0067,28.0067,23600.0
2012-07-31 12:20:00,33.26,33.31,33.26,33.31,19200.0,28.0067,28.0488,28.0067,28.0488,19200.0
2012-07-31 12:25:00,33.31,33.32,33.29,33.29,14000.0,28.0488,28.0572,28.0319,28.0319,14000.0
2012-07-31 12:30:00,33.29,33.3,33.26,33.26,42800.0,28.0319,28.0404,28.0067,28.0067,42800.0
2012-07-31 12:35:00,33.27,33.31,33.27,33.28,31800.0,28.0151,28.0488,28.0151,28.0235,31800.0
2012-07-31 12:40:00,33.27,33.29,33.24,33.24,14800.0,28.0151,28.0319,27.9898,27.9898,14800.0
2012-07-31 12:45:00,33.24,33.26,33.22,33.24,18800.0,27.9898,28.0067,27.973,27.9898,18800.0
2012-07-31 12:50:00,33.23,33.25,33.22,33.22,66200.0,27.9814,27.9983,27.973,27.973,66200.0
2012-07-31 12:55:00,33.22,33.23,33.19,33.2,17600.0,27.973,27.9814,27.9477,27.9562,17600.0
2012-07-31 13:00:00,33.2,33.21,33.15,33.16,21400.0,27.9562,27.9646,27.9141,27.9225,21400.0
2012-07-31 13:05:00,33.17,33.23,33.17,33.21,16200.0,27.9309,27.9814,27.9309,27.9646,16200.0
2012-07-31 13:10:00,33.21,33.22,33.18,33.2,29800.0,27.9646,27.973,27.9393,27.9562,29800.0
2012-07-31 13:15:00,33.21,33.22,33.19,33.21,8800.0,27.9646,27.973,27.9477,27.9646,8800.0
2012-07-31 13:20:00,33.19,33.23,33.19,33.22,27000.0,27.9477,27.9814,27.9477,27.973,27000.0
2012-07-31 13:25:00,33.2,33.27,33.2,33.26,39200.0,27.9562,28.0151,27.9562,28.0067,39200.0
2012-07-31 13:30:00,33.28,33.28,33.25,33.26,46800.0,28.0235,28.0235,27.9983,28.0067,46800.0
2012-07-31 13:35:00,33.25,33.29,33.24,33.24,83400.0,27.9983,28.0319,27.9898,27.9898,83400.0
2012-07-31 13:40:00,33.24,33.29,33.24,33.27,38200.0,27.9898,28.0319,27.9898,28.0151,38200.0
2012-07-31 13:45:00,33.27,33.27,33.25,33.26,13800.0,28.0151,28.0151,27.9983,28.0067,13800.0
2012-07-31 13:50:00,33.26,33.28,33.26,33.27,11600.0,28.0067,28.0235,28.0067,28.0151,11600.0
2012-07-31 13:55:00,33.27,33.29,33.26,33.27,39800.0,28.0151,28.0319,28.0067,28.0151,39800.0
2012-07-31 14:00:00,33.27,33.31,33.26,33.29,41400.0,28.0151,28.0488,28.0067,28.0319,41400.0
2012-07-31 14:05:00,33.29,33.32,33.29,33.31,13600.0,28.0319,28.0572,28.0319,28.0488,13600.0
2012-07-31 14:10:00,33.31,33.34,33.31,33.34,20600.0,28.0488,28.0741,28.0488,28.0741,20600.0
2012-07-31 14:15:00,33.34,33.34,33.32,33.32,13600.0,28.0741,28.0741,28.0572,28.0572,13600.0
2012-07-31 14:20:00,33.33,33.4,33.33,33.38,32400.0,28.0656,28.1246,28.0656,28.1077,32400.0
2012-07-31 14:25:00,33.38,33.39,33.35,33.37,19800.0,28.1077,28.1162,28.0825,28.0993,19800.0
2012-07-31 14:30:00,33.38,33.43,33.38,33.38,190800.0,28.1077,28.1498,28.1077,28.1077,190800.0
2012-07-31 14:35:00,33.38,33.42,33.37,33.4,23600.0,28.1077,28.1414,28.0993,28.1246,23600.0
2012-07-31 14:40:00,33.38,33.41,33.38,33.4,21600.0,28.1077,28.133,28.1077,28.1246,21600.0
2012-07-31 14:45:00,33.41,33.44,33.38,33.42,33000.0,28.133,28.1583,28.1077,28.1414,33000.0
2012-07-31 14:50:00,33.42,33.45,33.42,33.43,31000.0,28.1414,28.1667,28.1414,28.1498,31000.0
2012-07-31 14:55:00,33.43,33.44,33.36,33.36,51000.0,28.1498,28.1583,28.0909,28.0909,51000.0
2012-07-31 15:00:00,33.36,33.38,33.34,33.35,35200.0,28.0909,28.1077,28.0741,28.0825,35200.0
2012-07-31 15:05:00,33.35,33.38,33.34,33.38,22800.0,28.0825,28.1077,28.0741,28.1077,22800.0
2012-07-31 15:10:00,33.38,33.38,33.35,33.35,43600.0,28.1077,28.1077,28.0825,28.0825,43600.0
2012-07-31 15:15:00,33.35,33.38,33.35,33.37,35600.0,28.0825,28.1077,28.0825,28.0993,35600.0
2012-07-31 15:20:00,33.37,33.37,33.33,33.33,27400.0,28.0993,28.0993,28.0656,28.0656,27400.0
2012-07-31 15:25:00,33.33,33.37,33.33,33.35,21800.0,28.0656,28.0993,28.0656,28.0825,21800.0
2012-07-31 15:30:00,33.36,33.37,33.3,33.31,39800.0,28.0909,28.0993,28.0404,28.0488,39800.0
2012-07-31 15:35:00,33.3,33.3,33.24,33.24,53400.0,28.0404,28.0404,27.9898,27.9898,53400.0
2012-07-31 15:40:00,33.24,33.27,33.24,33.27,57400.0,27.9898,28.0151,27.9898,28.0151,57400.0
2012-07-31 15:45:00,33.26,33.3,33.24,33.27,58400.0,28.0067,28.0404,27.9898,28.0151,58400.0
2012-07-31 15:50:00,33.27,33.31,33.23,33.25,144200.0,28.0151,28.0488,27.9814,27.9983,144200.0
2012-07-31 15:55:00,33.24,33.3,33.22,33.22,231800.0,27.9898,28.0404,27.973,27.973,231800.0
2012-08-01 09:30:00,33.46,33.46,33.21,33.32,131000.0,28.1751,28.1751,27.9646,28.0572,131000.0
2012-08-01 09:35:00,33.33,33.46,33.32,33.35,42800.0,28.0656,28.1751,28.0572,28.0825,42800.0
2012-08-01 09:40:00,33.37,33.42,33.27,33.28,60200.0,28.0993,28.1414,28.0151,28.0235,60200.0
2012-08-01 09:45:00,33.27,33.35,33.26,33.33,126600.0,28.0151,28.0825,28.0067,28.0656,126600.0
2012-08-01 09:50:00,33.33,33.35,33.24,33.27,46000.0,28.0656,28.0825,27.9898,28.0151,46000.0
2012-08-01 09:55:00,33.27,33.33,33.2,33.2,29400.0,28.0151,28.0656,27.9562,27.9562,29400.0
2012-08-01 10:00:00,33.21,33.26,33.19,33.24,49200.0,27.9646,28.0067,27.9477,27.9898,49200.0
2012-08-01 10:05:00,33.24,33.37,33.22,33.35,135800.0,27.9898,28.0993,27.973,28.0825,135800.0
2012-08-01 10:10:00,33.35,33.35,33.18,33.22,44800.0,28.0825,28.0825,27.9393,27.973,44800.0
2012-08-01 10:15:00,33.24,33.24,33.1,33.15,54400.0,27.9898,27.9898,27.872,27.9141,54400.0
2012-08-01 10:20:00,33.15,33.19,33.1,33.13,117000.0,27.9141,27.9477,27.872,27.8972,117000.0
2012-08-01 10:25:00,33.13,33.23,33.12,33.23,71000.0,27.8972,27.9814,27.8888,27.9814,71000.0
2012-08-01 10:30:00,33.21,33.23,33.11,33.23,65800.0,27.9646,27.9814,27.8804,27.9814,65800.0
2012-08-01 10:35:00,33.2,33.27,33.19,33.24,31800.0,27.9562,28.0151,27.9477,27.9898,31800.0
2012-08-01 10:40:00,33.23,33.27,33.22,33.26,42800.0,27.9814,28.0151,27.973,28.0067,42800.0
2012-08-01 10:45:00,33.25,33.35,33.24,33.31,21400.0,27.9983,28.0825,27.9898,28.0488,21400.0
2012-08-01 10:50:00,33.3,33.33,33.27,33.33,64800.0,28.0404,28.0656,28.0151,28.0656,64800.0
2012-08-01 10:55:00,33.33,33.35,33.28,33.31,25200.0,28.0656,28.0825,28.0235,28.0488,25200.0
2012-08-01 11:00:00,33.32,33.33,33.25,33.28,20000.0,28.0572,28.0656,27.9983,28.0235,20000.0
2012-08-01 11:05:00,33.27,33.32,33.26,33.31,19000.0,28.0151,28.0572,28.0067,28.0488,19000.0
2012-08-01 11:10:00,33.31,33.31,33.22,33.23,8400.0,28.0488,28.0488,27.973,27.9814,8400.0
2012-08-01 11:15:00,33.22,33.24,33.2,33.21,14600.0,27.973,27.9898,27.9562,27.9646,14600.0
2012-08-01 11:20:00,33.21,33.25,33.2,33.22,14800.0,27.9646,27.9983,27.9562,27.973,14800.0
2012-08-01 11:25:00,33.22,33.26,33.21,33.24,9600.0,27.973,28.0067,27.9646,27.9898,9600.0
2012-08-01 11:30:00,33.24,33.27,33.23,33.27,29400.0,27.9898,28.0151,27.9814,28.0151,29400.0
2012-08-01 11:35:00,33.27,33.29,33.23,33.26,33600.0,28.0151,28.0319,27.9814,28.0067,33600.0
2012-08-01 11:40:00,33.26,33.31,33.26,33.28,51600.0,28.0067,28.0488,28.0067,28.0235,51600.0
2012-08-01 11:45:00,33.27,33.29,33.25,33.29,18600.0,28.0151,28.0319,27.9983,28.0319,18600.0
2012-08-01 11:50:00,33.29,33.31,33.27,33.28,14800.0,28.0319,28.0488,28.0151,28.0235,14800.0
2012-08-01 11:55:00,33.28,33.29,33.25,33.25,15600.0,28.0235,28.0319,27.9983,27.9983,15600.0
2012-08-01 12:00:00,33.26,33.27,33.25,33.27,16000.0,28.0067,28.0151,27.9983,28.0151,16000.0
2012-08-01 12:05:00,33.26,33.27,33.25,33.25,16800.0,28.0067,28.0151,27.9983,27.9983,16800.0
2012-08-01 12:10:00,33.25,33.29,33.24,33.24,28200.0,27.9983,28.0319,27.9898,27.9898,28200.0
2012-08-01 12:15:00,33.24,33.26,33.22,33.26,11400.0,27.9898,28.0067,27.973,28.0067,11400.0
2012-08-01 12:20:00,33.26,33.26,33.21,33.22,16400.0,28.0067,28.0067,27.9646,27.973,16400.0
2012-08-01 12:25:00,33.21,33.24,33.19,33.2,12200.0,27.9646,27.9898,27.9477,27.9562,12200.0
2012-08-01 12:30:00,33.2,33.2,33.16,33.17,19000.0,27.9562,27.9562,27.9225,27.9309,19000.0
2012-08-01 12:35:00,33.16,33.17,33.13,33.15,12600.0,27.9225,27.9309,27.8972,27.9141,12600.0
2012-08-01 12:40:00,33.16,33.2,33.15,33.18,21400.0,27.9225,27.9562,27.9141,27.9393,21400.0
2012-08-01 12:45:00,33.17,33.19,33.17,33.18,13400.0,27.9309,27.9477,27.9309,27.9393,13400.0
2012-08-01 12:50:00,33.18,33.2,33.17,33.17,11800.0,27.9393,27.9562,27.9309,27.9309,11800.0
2012-08-01 12:55:00,33.18,33.18,33.16,33.17,17000.0,27.9393,27.9393,27.9225,27.9309,17000.0
2012-08-01 13:00:00,33.18,33.22,33.16,33.21,16200.0,27.9393,27.973,27.9225,27.9646,16200.0
2012-08-01 13:05:00,33.21,33.24,33.2,33.2,19200.0,27.9646,27.9898,27.9562,27.9562,19200.0
2012-08-01 13:10:00,33.2,33.21,33.18,33.19,18600.0,27.9562,27.9646,27.9393,27.9477,18600.0
2012-08-01 13:15:00,33.19,33.19,33.14,33.17,27800.0,27.9477,27.9477,27.9056,27.9309,27800.0
2012-08-01 13:20:00,33.16,33.16,33.13,33.14,14200.0,27.9225,27.9225,27.8972,27.9056,14200.0
2012-08-01 13:25:00,33.13,33.13,33.08,33.12,32000.0,27.8972,27.8972,27.8551,27.8888,32000.0
2012-08-01 13:30:00,33.11,33.11,33.08,33.09,11800.0,27.8804,27.8804,27.8551,27.8635,11800.0
2012-08-01 13:35:00,33.09,33.1,33.08,33.09,18400.0,27.8635,27.872,27.8551,27.8635,18400.0
2012-08-01 13:40:00,33.09,33.12,33.09,33.12,7200.0,27.8635,27.8888,27.8635,27.8888,7200.0
2012-08-01 13:45:00,33.12,33.17,33.12,33.13,10600.0,27.8888,27.9309,27.8888,27.8972,10600.0
2012-08-01 13:50:00,33.13,33.16,33.12,33.15,10800.0,27.8972,27.9225,27.8888,27.9141,10800.0
2012-08-01 13:55:00,33.14,33.16,33.12,33.12,32200.0,27.9056,27.9225,27.8888,27.8888,32200.0
2012-08-01 14:00:00,33.13,33.13,33.04,33.07,34200.0,27.8972,27.8972,27.8214,27.8467,34200.0
2012-08-01 14:05:00,33.07,33.09,33.05,33.08,21000.0,27.8467,27.8635,27.8299,27.8551,21000.0
2012-08-01 14:10:00,33.08,33.08,32.88,32.98,53600.0,27.8551,27.8551,27.6867,27.7709,53600.0
2012-08-01 14:15:00,32.99,33.01,32.87,32.92,50400.0,27.7793,27.7962,27.6783,27.7204,50400.0
2012-08-01 14:20:00,32.91,33.02,32.88,33.01,47200.0,27.712,27.8046,27.6867,27.7962,47200.0
2012-08-01 14:25:00,33.02,33.08,32.99,33.06,51800.0,27.8046,27.8551,27.7793,27.8383,51800.0
2012-08-01 14:30:00,33.06,33.08,33.03,33.04,54200.0,27.8383,27.8551,27.813,27.8214,54200.0
2012-08-01 14:35:00,33.05,33.09,33.04,33.05,33600.0,27.8299,27.8635,27.8214,27.8299,33600.0
2012-08-01 14:40:00,33.04,33.07,33.03,33.03,38400.0,27.8214,27.8467,27.813,27.813,38400.0
2012-08-01 14:45:00,33.04,33.06,33.01,33.02,36200.0,27.8214,27.8383,27.7962,27.8046,36200.0
2012-08-01 14:50:00,33.04,33.07,33.01,33.05,20600.0,27.8214,27.8467,27.7962,27.8299,20600.0
2012-08-01 14:55:00,33.05,33.06,32.96,33.03,61800.0,27.8299,27.8383,27.7541,27.813,61800.0
2012-08-01 15:00:00,33.04,33.06,32.99,33.05,19400.0,27.8214,27.8383,27.7793,27.8299,19400.0
2012-08-01 15:05:00,33.05,33.12,33.05,33.1,50800.0,27.8299,27.8888,27.8299,27.872,50800.0
2012-08-01 15:10:00,33.1,33.15,33.1,33.13,43600.0,27.872,27.9141,27.872,27.8972,43600.0
2012-08-01 15:15:00,33.13,33.17,33.12,33.16,64600.0,27.8972,27.9309,27.8888,27.9225,64600.0
2012-08-01 15:20:00,33.15,33.2,33.13,33.17,136600.0,27.9141,27.9562,27.8972,27.9309,136600.0
2012-08-01 15:25:00,33.18,33.21,33.18,33.19,59600.0,27.9393,27.9646,27.9393,27.9477,59600.0
2012-08-01 15:30:00,33.18,33.2,33.16,33.17,111800.0,27.9393,27.9562,27.9225,27.9309,111800.0
2012-08-01 15:35:00,33.18,33.19,33.12,33.14,49400.0,27.9393,27.9477,27.8888,27.9056,49400.0
2012-08-01 15:40:00,33.15,33.15,33.06,33.07,120200.0,27.9141,27.9141,27.8383,27.8467,120200.0
2012-08-01 15:45:00,33.07,33.13,33.05,33.08,136400.0,27.8467,27.8972,27.8299,27.8551,136400.0
2012-08-01 15:50:00,33.08,33.1,33.05,33.05,100000.0,27.8551,27.872,27.8299,27.8299,100000.0
2012-08-01 15:55:00,33.05,33.09,33.02,33.05,207000.0,27.8299,27.8635,27.8046,27.8299,207000.0
2012-08-02 09:30:00,33.03,33.13,32.76,33.13,121000.0,27.813,27.8972,27.5857,27.8972,121000.0
2012-08-02 09:35:00,33.12,33.3,33.12,33.21,130400.0,27.8888,28.0404,27.8888,27.9646,130400.0
2012-08-02 09:40:00,33.21,33.34,33.2,33.3,161000.0,27.9646,28.0741,27.9562,28.0404,161000.0
2012-08-02 09:45:00,33.29,33.42,33.29,33.34,103200.0,28.0319,28.1414,28.0319,28.0741,103200.0
2012-08-02 09:50:00,33.35,33.37,33.25,33.31,94800.0,28.0825,28.0993,27.9983,28.0488,94800.0
2012-08-02 09:55:00,33.32,33.37,33.21,33.23,106800.0,28.0572,28.0993,27.9646,27.9814,106800.0
2012-08-02 10:00:00,33.21,33.21,33.13,33.19,108200.0,27.9646,27.9646,27.8972,27.9477,108200.0
2012-08-02 10:05:00,33.19,33.32,33.19,33.28,117000.0,27.9477,28.0572,27.9477,28.0235,117000.0
2012-08-02 10:10:00,33.28,33.28,33.17,33.23,147800.0,28.0235,28.0235,27.9309,27.9814,147800.0
2012-08-02 10:15:00,33.23,33.26,33.1,33.14,97000.0,27.9814,28.0067,27.872,27.9056,97000.0
2012-08-02 10:20:00,33.14,33.17,33.1,33.12,45000.0,27.9056,27.9309,27.872,27.8888,45000.0
2012-08-02 10:25:00,33.13,33.23,33.11,33.15,78600.0,27.8972,27.9814,27.8804,27.9141,78600.0
2012-08-02 10:30:00,33.16,33.24,33.13,33.18,43800.0,27.9225,27.9898,27.8972,27.9393,43800.0
2012-08-02 10:35:00,33.19,33.21,33.1,33.15,56400.0,27.9477,27.9646,27.872,27.9141,56400.0
2012-08-02 10:40:00,33.15,33.21,33.13,33.17,57600.0,27.9141,27.9646,27.8972,27.9309,57600.0
2012-08-02 10:45:00,33.18,33.32,33.18,33.32,43400.0,27.9393,28.0572,27.9393,28.0572,43400.0
2012-08-02 10:50:00,33.32,33.45,33.3,33.34,125200.0,28.0572,28.1667,28.0404,28.0741,125200.0
2012-08-02 10:55:00,33.35,33.35,33.21,33.32,66200.0,28.0825,28.0825,27.9646,28.0572,66200.0
2012-08-02 11:00:00,33.32,33.33,33.17,33.22,45200.0,28.0572,28.0656,27.9309,27.973,45200.0
2012-08-02 11:05:00,33.2,33.27,33.2,33.22,29800.0,27.9562,28.0151,27.9562,27.973,29800.0
2012-08-02 11:10:00,33.21,33.25,33.17,33.23,34800.0,27.9646,27.9983,27.9309,27.9814,34800.0
2012-08-02 11:15:00,33.23,33.25,33.15,33.18,66600.0,27.9814,27.9983,27.9141,27.9393,66600.0
2012-08-02 11:20:00,33.17,33.2,33.11,33.13,48400.0,27.9309,27.9562,27.8804,27.8972,48400.0
2012-08-02 11:25:00,33.13,33.2,33.09,33.2,71800.0,27.8972,27.9562,27.8635,27.9562,71800.0
2012-08-02 11:30:00,33.2,33.2,33.08,33.09,31800.0,27.9562,27.9562,27.8551,27.8635,31800.0
2012-08-02 11:35:00,33.08,33.15,33.06,33.09,43200.0,27.8551,27.9141,27.8383,27.8635,43200.0
2012-08-02 11:40:00,33.09,33.13,33.06,33.07,26800.0,27.8635,27.8972,27.8383,27.8467,26800.0
2012-08-02 11:45:00,33.06,33.07,32.98,32.99,49600.0,27.8383,27.8467,27.7709,27.7793,49600.0
2012-08-02 11:50:00,33.0,33.02,32.92,32.94,49600.0,27.7878,27.8046,27.7204,27.7372,49600.0
2012-08-02 11:55:00,32.95,33.07,32.93,33.06,22000.0,27.7457,27.8467,27.7288,27.8383,22000.0
2012-08-02 12:00:00,33.06,33.14,33.04,33.1,34000.0,27.8383,27.9056,27.8214,27.872,34000.0
2012-08-02 12:05:00,33.1,33.13,33.07,33.1,23200.0,27.872,27.8972,27.8467,27.872,23200.0
2012-08-02 12:10:00,33.11,33.13,33.09,33.1,19600.0,27.8804,27.8972,27.8635,27.872,19600.0
2012-08-02 12:15:00,33.09,33.12,33.06,33.12,24800.0,27.8635,27.8888,27.8383,27.8888,24800.0
2012-08-02 12:20:00,33.1,33.15,33.09,33.13,33600.0,27.872,27.9141,27.8635,27.8972,33600.0
2012-08-02 12:25:00,33.13,33.17,33.1,33.12,31000.0,27.8972,27.9309,27.872,27.8888,31000.0
2012-08-02 12:30:00,33.13,33.13,33.0,33.02,66600.0,27.8972,27.8972,27.7878,27.8046,66600.0
2012-08-02 12:35:00,33.02,33.08,33.01,33.08,19400.0,27.8046,27.8551,27.7962,27.8551,19400.0
2012-08-02 12:40:00,33.08,33.1,33.06,33.07,19200.0,27.8551,27.872,27.8383,27.8467,19200.0
2012-08-02 12:45:00,33.06,33.09,33.04,33.05,24800.0,27.8383,27.8635,27.8214,27.8299,24800.0
2012-08-02 12:50:00,33.06,33.1,33.02,33.03,17800.0,27.8383,27.872,27.8046,27.813,17800.0
2012-08-02 12:55:00,33.03,33.1,33.03,33.08,20200.0,27.813,27.872,27.813,27.8551,20200.0
2012-08-02 13:00:00,33.08,33.09,33.05,33.08,20200.0,27.8551,27.8635,27.8299,27.8551,20200.0
2012-08-02 13:05:00,33.07,33.13,33.06,33.13,20800.0,27.8467,27.8972,27.8383,27.8972,20800.0
2012-08-02 13:10:00,33.14,33.16,33.12,33.15,23000.0,27.9056,27.9225,27.8888,27.9141,23000.0
2012-08-02 13:15:00,33.15,33.18,33.1,33.15,34600.0,27.9141,27.9393,27.872,27.9141,34600.0
2012-08-02 13:20:00,33.15,33.17,33.11,33.17,27600.0,27.9141,27.9309,27.8804,27.9309,27600.0
2012-08-02 13:25:00,33.17,33.19,33.16,33.18,23200.0,27.9309,27.9477,27.9225,27.9393,23200.0
2012-08-02 13:30:00,33.19,33.2,33.17,33.2,23200.0,27.9477,27.9562,27.9309,27.9562,23200.0
2012-08-02 13:35:00,33.2,33.2,33.13,33.16,20800.0,27.9562,27.9562,27.8972,27.9225,20800.0
2012-08-02 13:40:00,33.15,33.19,33.15,33.18,26400.0,27.9141,27.9477,27.9141,27.9393,26400.0
2012-08-02 13:45:00,33.17,33.21,33.17,33.18,25800.0,27.9309,27.9646,27.9309,27.9393,25800.0
2012-08-02 13:50:00,33.17,33.22,33.17,33.21,25800.0,27.9309,27.973,27.9309,27.9646,25800.0
2012-08-02 13:55:00,33.21,33.22,33.16,33.16,19400.0,27.9646,27.973,27.9225,27.9225,19400.0
2012-08-02 14:00:00,33.16,33.17,33.12,33.15,24600.0,27.9225,27.9309,27.8888,27.9141,24600.0
2012-08-02 14:05:00,33.16,33.17,33.12,33.14,26600.0,27.9225,27.9309,27.8888,27.9056,26600.0
2012-08-02 14:10:00,33.13,33.14,33.08,33.12,45200.0,27.8972,27.9056,27.8551,27.8888,45200.0
2012-08-02 14:15:00,33.13,33.14,33.1,33.11,30200.0,27.8972,27.9056,27.872,27.8804,30200.0
2012-08-02 14:20:00,33.12,33.17,33.12,33.13,45400.0,27.8888,27.9309,27.8888,27.8972,45400.0
2012-08-02 14:25:00,33.14,33.14,33.08,33.08,67200.0,27.9056,27.9056,27.8551,27.8551,67200.0
2012-08-02 14:30:00,33.08,33.12,33.07,33.1,21000.0,27.8551,27.8888,27.8467,27.872,21000.0
2012-08-02 14:35:00,33.11,33.14,33.09,33.12,64600.0,27.8804,27.9056,27.8635,27.8888,64600.0
2012-08-02 14:40:00,33.12,33.13,33.06,33.06,51000.0,27.8888,27.8972,27.8383,27.8383,51000.0
2012-08-02 14:45:00,33.07,33.09,33.06,33.08,35600.0,27.8467,27.8635,27.8383,27.8551,35600.0
2012-08-02 14:50:00,33.08,33.09,32.97,32.99,79400.0,27.8551,27.8635,27.7625,27.7793,79400.0
2012-08-02 14:55:00,33.0,33.02,32.97,32.97,135000.0,27.7878,27.8046,27.7625,27.7625,135000.0
2012-08-02 15:00:00,32.98,33.08,32.98,33.05,33600.0,27.7709,27.8551,27.7709,27.8299,33600.0
2012-08-02 15:05:00,33.06,33.08,33.02,33.07,64000.0,27.8383,27.8551,27.8046,27.8467,64000.0
2012-08-02 15:10:00,33.07,33.1,33.05,33.06,52400.0,27.8467,27.872,27.8299,27.8383,52400.0
2012-08-02 15:15:00,33.06,33.1,33.03,33.1,44000.0,27.8383,27.872,27.813,27.872,44000.0
2012-08-02 15:20:00,33.1,33.14,33.06,33.09,54000.0,27.872,27.9056,27.8383,27.8635,54000.0
2012-08-02 15:25:00,33.1,33.16,33.09,33.11,62000.0,27.872,27.9225,27.8635,27.8804,62000.0
2012-08-02 15:30:00,33.11,33.18,33.1,33.15,51800.0,27.8804,27.9393,27.872,27.9141,51800.0
2012-08-02 15:35:00,33.16,33.19,33.12,33.18,41000.0,27.9225,27.9477,27.8888,27.9393,41000.0
2012-08-02 15:40:00,33.18,33.18,33.11,33.13,65000.0,27.9393,27.9393,27.8804,27.8972,65000.0
2012-08-02 15:45:00,33.13,33.16,33.12,33.15,189000.0,27.8972,27.9225,27.8888,27.9141,189000.0
2012-08-02 15:50:00,33.15,33.16,33.12,33.13,171400.0,27.9141,27.9225,27.8888,27.8972,171400.0
2012-08-02 15:55:00,33.13,33.16,33.11,33.13,209600.0,27.8972,27.9225,27.8804,27.8972,209600.0
2012-08-03 09:30:00,33.54,33.95,33.51,33.91,168000.0,28.2425,28.5877,28.2172,28.554,168000.0
2012-08-03 09:35:00,33.92,33.92,33.62,33.62,134000.0,28.5624,28.5624,28.3098,28.3098,134000.0
2012-08-03 09:40:00,33.62,33.64,33.54,33.64,42400.0,28.3098,28.3267,28.2425,28.3267,42400.0
2012-08-03 09:45:00,33.64,33.72,33.55,33.72,38400.0,28.3267,28.394,28.2509,28.394,38400.0
2012-08-03 09:50:00,33.71,33.82,33.68,33.77,46800.0,28.3856,28.4782,28.3604,28.4361,46800.0
2012-08-03 09:55:00,33.77,33.88,33.77,33.88,34600.0,28.4361,28.5288,28.4361,28.5288,34600.0
2012-08-03 10:00:00,33.87,33.91,33.8,33.85,159200.0,28.5203,28.554,28.4614,28.5035,159200.0
2012-08-03 10:05:00,33.85,33.89,33.77,33.81,56400.0,28.5035,28.5372,28.4361,28.4698,56400.0
2012-08-03 10:10:00,33.82,33.84,33.8,33.82,40600.0,28.4782,28.4951,28.4614,28.4782,40600.0
2012-08-03 10:15:00,33.82,33.83,33.77,33.81,61000.0,28.4782,28.4867,28.4361,28.4698,61000.0
2012-08-03 10:20:00,33.82,33.83,33.8,33.83,62600.0,28.4782,28.4867,28.4614,28.4867,62600.0
2012-08-03 10:25:00,33.83,33.85,33.77,33.83,77200.0,28.4867,28.5035,28.4361,28.4867,77200.0
2012-08-03 10:30:00,33.83,33.83,33.74,33.77,85000.0,28.4867,28.4867,28.4109,28.4361,85000.0
2012-08-03 10:35:00,33.77,33.77,33.73,33.75,65600.0,28.4361,28.4361,28.4025,28.4193,65600.0
2012-08-03 10:40:00,33.75,33.77,33.73,33.76,78400.0,28.4193,28.4361,28.4025,28.4277,78400.0
2012-08-03 10:45:00,33.77,33.85,33.75,33.79,116600.0,28.4361,28.5035,28.4193,28.453,116600.0
2012-08-03 10:50:00,33.79,33.83,33.77,33.79,38400.0,28.453,28.4867,28.4361,28.453,38400.0
2012-08-03 10:55:00,33.8,33.82,33.77,33.79,55200.0,28.4614,28.4782,28.4361,28.453,55200.0
2012-08-03 11:00:00,33.79,33.81,33.77,33.79,28200.0,28.453,28.4698,28.4361,28.453,28200.0
2012-08-03 11:05:00,33.8,33.81,33.76,33.77,44600.0,28.4614,28.4698,28.4277,28.4361,44600.0
2012-08-03 11:10:00,33.77,33.82,33.77,33.82,59000.0,28.4361,28.4782,28.4361,28.4782,59000.0
2012-08-03 11:15:00,33.81,33.87,33.81,33.84,41000.0,28.4698,28.5203,28.4698,28.4951,41000.0
2012-08-03 11:20:00,33.84,33.89,33.83,33.83,59400.0,28.4951,28.5372,28.4867,28.4867,59400.0
2012-08-03 11:25:00,33.83,33.86,33.82,33.84,50400.0,28.4867,28.5119,28.4782,28.4951,50400.0
2012-08-03 11:30:00,33.84,33.86,33.82,33.85,41400.0,28.4951,28.5119,28.4782,28.5035,41400.0
2012-08-03 11:35:00,33.85,33.88,33.85,33.85,28600.0,28.5035,28.5288,28.5035,28.5035,28600.0
2012-08-03 11:40:00,33.85,33.87,33.84,33.85,21600.0,28.5035,28.5203,28.4951,28.5035,21600.0
2012-08-03 11:45:00,33.85,33.86,33.81,33.85,23800.0,28.5035,28.5119,28.4698,28.5035,23800.0
2012-08-03 11:50:00,33.85,33.87,33.83,33.85,36400.0,28.5035,28.5203,28.4867,28.5035,36400.0
2012-08-03 11:55:00,33.86,33.87,33.83,33.85,48200.0,28.5119,28.5203,28.4867,28.5035,48200.0
2012-08-03 12:00:00,33.85,33.88,33.84,33.86,30200.0,28.5035,28.5288,28.4951,28.5119,30200.0
2012-08-03 12:05:00,33.86,33.88,33.85,33.85,53400.0,28.5119,28.5288,28.5035,28.5035,53400.0
2012-08-03 12:10:00,33.85,33.85,33.82,33.85,17000.0,28.5035,28.5035,28.4782,28.5035,17000.0
2012-08-03 12:15:00,33.83,33.86,33.83,33.85,21200.0,28.4867,28.5119,28.4867,28.5035,21200.0
2012-08-03 12:20:00,33.85,33.91,33.85,33.9,26600.0,28.5035,28.554,28.5035,28.5456,26600.0
2012-08-03 12:25:00,33.9,33.93,33.87,33.91,22600.0,28.5456,28.5709,28.5203,28.554,22600.0
2012-08-03 12:30:00,33.92,33.92,33.88,33.92,24000.0,28.5624,28.5624,28.5288,28.5624,24000.0
2012-08-03 12:35:00,33.91,33.96,33.91,33.96,25800.0,28.554,28.5961,28.554,28.5961,25800.0
2012-08-03 12:40:00,33.96,33.98,33.93,33.95,31400.0,28.5961,28.613,28.5709,28.5877,31400.0
2012-08-03 12:45:00,33.96,33.98,33.93,33.98,17400.0,28.5961,28.613,28.5709,28.613,17400.0
2012-08-03 12:50:00,33.98,34.02,33.98,34.01,42200.0,28.613,28.6466,28.613,28.6382,42200.0
2012-08-03 12:55:00,34.01,34.03,33.99,33.99,25800.0,28.6382,28.6551,28.6214,28.6214,25800.0
2012-08-03 13:00:00,34.01,34.02,33.96,33.99,21200.0,28.6382,28.6466,28.5961,28.6214,21200.0
2012-08-03 13:05:00,33.99,34.0,33.98,33.99,24600.0,28.6214,28.6298,28.613,28.6214,24600.0
2012-08-03 13:10:00,33.99,34.02,33.99,34.01,24200.0,28.6214,28.6466,28.6214,28.6382,24200.0
2012-08-03 13:15:00,33.99,34.02,33.98,34.01,37000.0,28.6214,28.6466,28.613,28.6382,37000.0
2012-08-03 13:20:00,34.01,34.04,34.01,34.03,18600.0,28.6382,28.6635,28.6382,28.6551,18600.0
2012-08-03 13:25:00,34.04,34.05,34.03,34.05,21800.0,28.6635,28.6719,28.6551,28.6719,21800.0
2012-08-03 13:30:00,34.04,34.06,34.03,34.06,30000.0,28.6635,28.6803,28.6551,28.6803,30000.0
2012-08-03 13:35:00,34.06,34.11,34.05,34.08,73800.0,28.6803,28.7224,28.6719,28.6972,73800.0
2012-08-03 13:40:00,34.09,34.11,34.08,34.11,22800.0,28.7056,28.7224,28.6972,28.7224,22800.0
2012-08-03 13:45:00,34.11,34.12,34.09,34.1,32000.0,28.7224,28.7309,28.7056,28.714,32000.0
2012-08-03 13:50:00,34.09,34.1,34.03,34.05,33400.0,28.7056,28.714,28.6551,28.6719,33400.0
2012-08-03 13:55:00,34.05,34.06,34.01,34.02,30800.0,28.6719,28.6803,28.6382,28.6466,30800.0
2012-08-03 14:00:00,34.02,34.05,34.0,34.04,42600.0,28.6466,28.6719,28.6298,28.6635,42600.0
2012-08-03 14:05:00,34.03,34.05,34.02,34.02,29400.0,28.6551,28.6719,28.6466,28.6466,29400.0
2012-08-03 14:10:00,34.02,34.06,34.02,34.06,28200.0,28.6466,28.6803,28.6466,28.6803,28200.0
2012-08-03 14:15:00,34.06,34.09,34.04,34.08,44200.0,28.6803,28.7056,28.6635,28.6972,44200.0
2012-08-03 14:20:00,34.07,34.1,34.07,34.1,33400.0,28.6888,28.714,28.6888,28.714,33400.0
2012-08-03 14:25:00,34.1,34.1,34.04,34.06,33600.0,28.714,28.714,28.6635,28.6803,33600.0
2012-08-03 14:30:00,34.06,34.08,34.02,34.04,33800.0,28.6803,28.6972,28.6466,28.6635,33800.0
2012-08-03 14:35:00,34.02,34.05,34.01,34.02,26600.0,28.6466,28.6719,28.6382,28.6466,26600.0
2012-08-03 14:40:00,34.02,34.02,33.97,34.01,28400.0,28.6466,28.6466,28.6045,28.6382,28400.0
2012-08-03 14:45:00,34.0,34.01,33.97,33.99,26400.0,28.6298,28.6382,28.6045,28.6214,26400.0
2012-08-03 14:50:00,33.99,34.01,33.95,34.01,25400.0,28.6214,28.6382,28.5877,28.6382,25400.0
2012-08-03 14:55:00,34.02,34.02,33.97,33.97,32400.0,28.6466,28.6466,28.6045,28.6045,32400.0
2012-08-03 15:00:00,33.97,34.0,33.97,33.99,40800.0,28.6045,28.6298,28.6045,28.6214,40800.0
2012-08-03 15:05:00,33.99,34.05,33.99,34.04,45600.0,28.6214,28.6719,28.6214,28.6635,45600.0
2012-08-03 15:10:00,34.04,34.05,34.02,34.02,56600.0,28.6635,28.6719,28.6466,28.6466,56600.0
2012-08-03 15:15:00,34.02,34.05,34.01,34.05,37000.0,28.6466,28.6719,28.6382,28.6719,37000.0
2012-08-03 15:20:00,34.04,34.05,34.02,34.03,54600.0,28.6635,28.6719,28.6466,28.6551,54600.0
2012-08-03 15:25:00,34.03,34.04,34.01,34.02,62400.0,28.6551,28.6635,28.6382,28.6466,62400.0
2012-08-03 15:30:00,34.02,34.04,34.0,34.02,55400.0,28.6466,28.6635,28.6298,28.6466,55400.0
2012-08-03 15:35:00,34.02,34.02,33.98,34.02,84000.0,28.6466,28.6466,28.613,28.6466,84000.0
2012-08-03 15:40:00,34.02,34.03,34.01,34.02,63800.0,28.6466,28.6551,28.6382,28.6466,63800.0
2012-08-03 15:45:00,34.02,34.08,33.99,34.08,108400.0,28.6466,28.6972,28.6214,28.6972,108400.0
2012-08-03 15:50:00,34.08,34.09,34.02,34.03,123800.0,28.6972,28.7056,28.6466,28.6551,123800.0
2012-08-03 15:55:00,34.04,34.08,34.01,34.06,219400.0,28.6635,28.6972,28.6382,28.6803,219400.0
2012-08-06 09:30:00,34.04,34.13,34.01,34.09,107800.0,28.6635,28.7393,28.6382,28.7056,107800.0
2012-08-06 09:35:00,34.1,34.16,34.09,34.12,32200.0,28.714,28.7645,28.7056,28.7309,32200.0
2012-08-06 09:40:00,34.12,34.16,34.09,34.12,40600.0,28.7309,28.7645,28.7056,28.7309,40600.0
2012-08-06 09:45:00,34.12,34.13,34.0,34.02,41400.0,28.7309,28.7393,28.6298,28.6466,41400.0
2012-08-06 09:50:00,34.01,34.04,33.95,33.95,34200.0,28.6382,28.6635,28.5877,28.5877,34200.0
2012-08-06 09:55:00,33.95,33.96,33.91,33.91,23200.0,28.5877,28.5961,28.554,28.554,23200.0
2012-08-06 10:00:00,33.92,33.95,33.88,33.93,35600.0,28.5624,28.5877,28.5288,28.5709,35600.0
2012-08-06 10:05:00,33.92,33.97,33.9,33.93,33200.0,28.5624,28.6045,28.5456,28.5709,33200.0
2012-08-06 10:10:00,33.92,33.94,33.88,33.88,58400.0,28.5624,28.5793,28.5288,28.5288,58400.0
2012-08-06 10:15:00,33.89,33.93,33.88,33.92,25600.0,28.5372,28.5709,28.5288,28.5624,25600.0
2012-08-06 10:20:00,33.91,33.94,33.85,33.9,36400.0,28.554,28.5793,28.5035,28.5456,36400.0
2012-08-06 10:25:00,33.9,33.93,33.9,33.93,27800.0,28.5456,28.5709,28.5456,28.5709,27800.0
2012-08-06 10:30:00,33.94,33.95,33.85,33.85,48800.0,28.5793,28.5877,28.5035,28.5035,48800.0
2012-08-06 10:35:00,33.85,33.86,33.79,33.8,48200.0,28.5035,28.5119,28.453,28.4614,48200.0
2012-08-06 10:40:00,33.78,33.8,33.74,33.8,58400.0,28.4446,28.4614,28.4109,28.4614,58400.0
2012-08-06 10:45:00,33.79,33.81,33.73,33.8,30800.0,28.453,28.4698,28.4025,28.4614,30800.0
2012-08-06 10:50:00,33.8,33.82,33.75,33.77,22400.0,28.4614,28.4782,28.4193,28.4361,22400.0
2012-08-06 10:55:00,33.79,33.8,33.77,33.8,50200.0,28.453,28.4614,28.4361,28.4614,50200.0
2012-08-06 11:00:00,33.81,33.88,33.79,33.88,111600.0,28.4698,28.5288,28.453,28.5288,111600.0
2012-08-06 11:05:00,33.88,33.91,33.85,33.88,55400.0,28.5288,28.554,28.5035,28.5288,55400.0
2012-08-06 11:10:00,33.87,33.92,33.85,33.88,136600.0,28.5203,28.5624,28.5035,28.5288,136600.0
2012-08-06 11:15:00,33.88,33.9,33.87,33.88,69000.0,28.5288,28.5456,28.5203,28.5288,69000.0
2012-08-06 11:20:00,33.88,33.91,33.88,33.91,20000.0,28.5288,28.554,28.5288,28.554,20000.0
2012-08-06 11:25:00,33.91,33.95,33.9,33.92,31800.0,28.554,28.5877,28.5456,28.5624,31800.0
2012-08-06 11:30:00,33.91,33.96,33.9,33.94,41200.0,28.554,28.5961,28.5456,28.5793,41200.0
2012-08-06 11:35:00,33.94,33.96,33.93,33.94,28400.0,28.5793,28.5961,28.5709,28.5793,28400.0
2012-08-06 11:40:00,33.95,33.96,33.9,33.91,33800.0,28.5877,28.5961,28.5456,28.554,33800.0
2012-08-06 11:45:00,33.92,33.92,33.9,33.91,19600.0,28.5624,28.5624,28.5456,28.554,19600.0
2012-08-06 11:50:00,33.91,33.91,33.9,33.91,66600.0,28.554,28.554,28.5456,28.554,66600.0
2012-08-06 11:55:00,33.91,33.92,33.9,33.9,33400.0,28.554,28.5624,28.5456,28.5456,33400.0
2012-08-06 12:00:00,33.91,33.92,33.9,33.91,34800.0,28.554,28.5624,28.5456,28.554,34800.0
2012-08-06 12:05:00,33.9,33.91,33.88,33.9,123800.0,28.5456,28.554,28.5288,28.5456,123800.0
2012-08-06 12:10:00,33.91,33.92,33.88,33.91,35000.0,28.554,28.5624,28.5288,28.554,35000.0
2012-08-06 12:15:00,33.92,33.92,33.9,33.92,10200.0,28.5624,28.5624,28.5456,28.5624,10200.0
2012-08-06 12:20:00,33.92,33.94,33.91,33.91,15600.0,28.5624,28.5793,28.554,28.554,15600.0
2012-08-06 12:25:00,33.92,33.94,33.89,33.9,23400.0,28.5624,28.5793,28.5372,28.5456,23400.0
2012-08-06 12:30:00,33.9,33.95,33.9,33.91,21600.0,28.5456,28.5877,28.5456,28.554,21600.0
2012-08-06 12:35:00,33.91,33.93,33.91,33.93,6600.0,28.554,28.5709,28.554,28.5709,6600.0
2012-08-06 12:40:00,33.92,33.95,33.91,33.93,15200.0,28.5624,28.5877,28.554,28.5709,15200.0
2012-08-06 12:45:00,33.94,33.97,33.94,33.95,19600.0,28.5793,28.6045,28.5793,28.5877,19600.0
2012-08-06 12:50:00,33.95,33.99,33.94,33.98,39200.0,28.5877,28.6214,28.5793,28.613,39200.0
2012-08-06 12:55:00,33.98,33.98,33.94,33.95,19400.0,28.613,28.613,28.5793,28.5877,19400.0
2012-08-06 13:00:00,33.94,33.96,33.93,33.95,14600.0,28.5793,28.5961,28.5709,28.5877,14600.0
2012-08-06 13:05:00,33.94,33.95,33.9,33.9,12200.0,28.5793,28.5877,28.5456,28.5456,12200.0
2012-08-06 13:10:00,33.9,33.93,33.9,33.93,28800.0,28.5456,28.5709,28.5456,28.5709,28800.0
2012-08-06 13:15:00,33.93,33.93,33.9,33.91,15200.0,28.5709,28.5709,28.5456,28.554,15200.0
2012-08-06 13:20:00,33.91,33.93,33.9,33.91,20600.0,28.554,28.5709,28.5456,28.554,20600.0
2012-08-06 13:25:00,33.91,33.93,33.9,33.91,16800.0,28.554,28.5709,28.5456,28.554,16800.0
2012-08-06 13:30:00,33.92,33.96,33.92,33.95,15600.0,28.5624,28.5961,28.5624,28.5877,15600.0
2012-08-06 13:35:00,33.95,33.95,33.9,33.9,31000.0,28.5877,28.5877,28.5456,28.5456,31000.0
2012-08-06 13:40:00,33.9,33.93,33.9,33.91,22000.0,28.5456,28.5709,28.5456,28.554,22000.0
2012-08-06 13:45:00,33.91,33.93,33.9,33.9,20000.0,28.554,28.5709,28.5456,28.5456,20000.0
2012-08-06 13:50:00,33.9,33.94,33.9,33.94,13600.0,28.5456,28.5793,28.5456,28.5793,13600.0
2012-08-06 13:55:00,33.94,33.95,33.91,33.91,18800.0,28.5793,28.5877,28.554,28.554,18800.0
2012-08-06 14:00:00,33.92,33.95,33.91,33.93,41000.0,28.5624,28.5877,28.554,28.5709,41000.0
2012-08-06 14:05:00,33.94,33.95,33.91,33.92,25000.0,28.5793,28.5877,28.554,28.5624,25000.0
2012-08-06 14:10:00,33.93,33.97,33.93,33.96,32000.0,28.5709,28.6045,28.5709,28.5961,32000.0
2012-08-06 14:15:00,33.96,33.97,33.92,33.96,38800.0,28.5961,28.6045,28.5624,28.5961,38800.0
2012-08-06 14:20:00,33.95,33.95,33.93,33.94,19800.0,28.5877,28.5877,28.5709,28.5793,19800.0
2012-08-06 14:25:00,33.94,33.96,33.94,33.94,13000.0,28.5793,28.5961,28.5793,28.5793,13000.0
2012-08-06 14:30:00,33.94,33.96,33.93,33.93,26800.0,28.5793,28.5961,28.5709,28.5709,26800.0
2012-08-06 14:35:00,33.93,33.96,33.93,33.96,14600.0,28.5709,28.5961,28.5709,28.5961,14600.0
2012-08-06 14:40:00,33.95,33.96,33.93,33.95,15600.0,28.5877,28.5961,28.5709,28.5877,15600.0
2012-08-06 14:45:00,33.95,33.98,33.95,33.98,21600.0,28.5877,28.613,28.5877,28.613,21600.0
2012-08-06 14:50:00,33.97,33.98,33.96,33.97,26600.0,28.6045,28.613,28.5961,28.6045,26600.0
2012-08-06 14:55:00,33.98,33.98,33.93,33.95,28200.0,28.613,28.613,28.5709,28.5877,28200.0
2012-08-06 15:00:00,33.95,33.96,33.93,33.95,58600.0,28.5877,28.5961,28.5709,28.5877,58600.0
2012-08-06 15:05:00,33.94,33.95,33.92,33.94,55400.0,28.5793,28.5877,28.5624,28.5793,55400.0
2012-08-06 15:10:00,33.94,33.95,33.92,33.94,28000.0,28.5793,28.5877,28.5624,28.5793,28000.0
2012-08-06 15:15:00,33.94,33.96,33.92,33.94,42000.0,28.5793,28.5961,28.5624,28.5793,42000.0
2012-08-06 15:20:00,33.94,33.96,33.94,33.95,37200.0,28.5793,28.5961,28.5793,28.5877,37200.0
2012-08-06 15:25:00,33.96,33.96,33.93,33.94,51400.0,28.5961,28.5961,28.5709,28.5793,51400.0
2012-08-06 15:30:00,33.94,33.97,33.93,33.96,49000.0,28.5793,28.6045,28.5709,28.5961,49000.0
2012-08-06 15:35:00,33.96,33.96,33.93,33.95,50000.0,28.5961,28.5961,28.5709,28.5877,50000.0
2012-08-06 15:40:00,33.95,33.98,33.94,33.97,63000.0,28.5877,28.613,28.5793,28.6045,63000.0
2012-08-06 15:45:00,33.96,33.99,33.95,33.98,90400.0,28.5961,28.6214,28.5877,28.613,90400.0
2012-08-06 15:50:00,33.99,33.99,33.94,33.97,79600.0,28.6214,28.6214,28.5793,28.6045,79600.0
2012-08-06 15:55:00,33.96,33.96,33.89,33.91,171600.0,28.5961,28.5961,28.5372,28.554,171600.0
2012-08-07 09:30:00,34.13,34.2,34.01,34.04,78600.0,28.7393,28.7982,28.6382,28.6635,78600.0
2012-08-07 09:35:00,34.03,34.04,33.93,33.93,27400.0,28.6551,28.6635,28.5709,28.5709,27400.0
2012-08-07 09:40:00,33.94,34.08,33.93,34.04,37000.0,28.5793,28.6972,28.5709,28.6635,37000.0
2012-08-07 09:45:00,34.02,34.12,34.0,34.01,44200.0,28.6466,28.7309,28.6298,28.6382,44200.0
2012-08-07 09:50:00,34.01,34.12,34.0,34.07,40600.0,28.6382,28.7309,28.6298,28.6888,40600.0
2012-08-07 09:55:00,34.09,34.09,34.01,34.02,122400.0,28.7056,28.7056,28.6382,28.6466,122400.0
2012-08-07 10:00:00,34.02,34.07,34.01,34.02,78200.0,28.6466,28.6888,28.6382,28.6466,78200.0
2012-08-07 10:05:00,34.02,34.12,34.02,34.09,61800.0,28.6466,28.7309,28.6466,28.7056,61800.0
2012-08-07 10:10:00,34.09,34.13,34.07,34.1,38200.0,28.7056,28.7393,28.6888,28.714,38200.0
2012-08-07 10:15:00,34.1,34.13,34.04,34.05,37800.0,28.714,28.7393,28.6635,28.6719,37800.0
2012-08-07 10:20:00,34.07,34.12,34.06,34.1,46600.0,28.6888,28.7309,28.6803,28.714,46600.0
2012-08-07 10:25:00,34.11,34.12,34.08,34.12,28400.0,28.7224,28.7309,28.6972,28.7309,28400.0
2012-08-07 10:30:00,34.12,34.2,34.11,34.17,46400.0,28.7309,28.7982,28.7224,28.773,46400.0
2012-08-07 10:35:00,34.17,34.19,34.12,34.19,26400.0,28.773,28.7898,28.7309,28.7898,26400.0
2012-08-07 10:40:00,34.19,34.24,34.17,34.24,43200.0,28.7898,28.8319,28.773,28.8319,43200.0
2012-08-07 10:45:00,34.23,34.24,34.16,34.18,21000.0,28.8235,28.8319,28.7645,28.7814,21000.0
2012-08-07 10:50:00,34.18,34.18,34.12,34.16,25600.0,28.7814,28.7814,28.7309,28.7645,25600.0
2012-08-07 10:55:00,34.17,34.22,34.17,34.19,65600.0,28.773,28.8151,28.773,28.7898,65600.0
2012-08-07 11:00:00,34.2,34.24,34.17,34.17,29800.0,28.7982,28.8319,28.773,28.773,29800.0
2012-08-07 11:05:00,34.15,34.2,34.13,34.18,53000.0,28.7561,28.7982,28.7393,28.7814,53000.0
2012-08-07 11:10:00,34.19,34.21,34.13,34.15,51400.0,28.7898,28.8066,28.7393,28.7561,51400.0
2012-08-07 11:15:00,34.14,34.2,34.14,34.16,17800.0,28.7477,28.7982,28.7477,28.7645,17800.0
2012-08-07 11:20:00,34.15,34.17,34.13,34.13,20200.0,28.7561,28.773,28.7393,28.7393,20200.0
2012-08-07 11:25:00,34.13,34.15,34.08,34.11,44600.0,28.7393,28.7561,28.6972,28.7224,44600.0
2012-08-07 11:30:00,34.11,34.14,34.1,34.12,81000.0,28.7224,28.7477,28.714,28.7309,81000.0
2012-08-07 11:35:00,34.12,34.12,34.09,34.11,30800.0,28.7309,28.7309,28.7056,28.7224,30800.0
2012-08-07 11:40:00,34.11,34.18,34.1,34.15,111600.0,28.7224,28.7814,28.714,28.7561,111600.0
2012-08-07 11:45:00,34.16,34.17,34.13,34.17,29200.0,28.7645,28.773,28.7393,28.773,29200.0
2012-08-07 11:50:00,34.17,34.18,34.13,34.16,25600.0,28.773,28.7814,28.7393,28.7645,25600.0
2012-08-07 11:55:00,34.16,34.17,34.13,34.15,18400.0,28.7645,28.773,28.7393,28.7561,18400.0
2012-08-07 12:00:00,34.15,34.18,34.13,34.16,14400.0,28.7561,28.7814,28.7393,28.7645,14400.0
2012-08-07 12:05:00,34.17,34.17,34.14,34.16,10400.0,28.773,28.773,28.7477,28.7645,10400.0
2012-08-07 12:10:00,34.16,34.17,34.13,34.16,34000.0,28.7645,28.773,28.7393,28.7645,34000.0
2012-08-07 12:15:00,34.16,34.2,34.15,34.16,68400.0,28.7645,28.7982,28.7561,28.7645,68400.0
2012-08-07 12:20:00,34.15,34.17,34.15,34.16,23400.0,28.7561,28.773,28.7561,28.7645,23400.0
2012-08-07 12:25:00,34.18,34.18,34.15,34.16,18200.0,28.7814,28.7814,28.7561,28.7645,18200.0
2012-08-07 12:30:00,34.16,34.18,34.15,34.17,15800.0,28.7645,28.7814,28.7561,28.773,15800.0
2012-08-07 12:35:00,34.17,34.19,34.16,34.17,22600.0,28.773,28.7898,28.7645,28.773,22600.0
2012-08-07 12:40:00,34.17,34.17,34.14,34.15,30000.0,28.773,28.773,28.7477,28.7561,30000.0
2012-08-07 12:45:00,34.16,34.17,34.15,34.17,25800.0,28.7645,28.773,28.7561,28.773,25800.0
2012-08-07 12:50:00,34.16,34.17,34.15,34.17,11000.0,28.7645,28.773,28.7561,28.773,11000.0
2012-08-07 12:55:00,34.16,34.17,34.15,34.16,13400.0,28.7645,28.773,28.7561,28.7645,13400.0
2012-08-07 13:00:00,34.16,34.18,34.16,34.17,21200.0,28.7645,28.7814,28.7645,28.773,21200.0
2012-08-07 13:05:00,34.16,34.21,34.16,34.21,17000.0,28.7645,28.8066,28.7645,28.8066,17000.0
2012-08-07 13:10:00,34.2,34.24,34.19,34.2,31400.0,28.7982,28.8319,28.7898,28.7982,31400.0
2012-08-07 13:15:00,34.19,34.23,34.19,34.23,14800.0,28.7898,28.8235,28.7898,28.8235,14800.0
2012-08-07 13:20:00,34.23,34.25,34.23,34.23,23400.0,28.8235,28.8403,28.8235,28.8235,23400.0
2012-08-07 13:25:00,34.22,34.23,34.2,34.23,20400.0,28.8151,28.8235,28.7982,28.8235,20400.0
2012-08-07 13:30:00,34.24,34.24,34.22,34.22,11200.0,28.8319,28.8319,28.8151,28.8151,11200.0
2012-08-07 13:35:00,34.22,34.24,34.21,34.21,25600.0,28.8151,28.8319,28.8066,28.8066,25600.0
2012-08-07 13:40:00,34.21,34.23,34.21,34.22,14000.0,28.8066,28.8235,28.8066,28.8151,14000.0
2012-08-07 13:45:00,34.22,34.24,34.2,34.23,38600.0,28.8151,28.8319,28.7982,28.8235,38600.0
2012-08-07 13:50:00,34.24,34.24,34.23,34.23,41200.0,28.8319,28.8319,28.8235,28.8235,41200.0
2012-08-07 13:55:00,34.23,34.25,34.23,34.24,38600.0,28.8235,28.8403,28.8235,28.8319,38600.0
2012-08-07 14:00:00,34.24,34.24,34.23,34.23,48800.0,28.8319,28.8319,28.8235,28.8235,48800.0
2012-08-07 14:05:00,34.23,34.24,34.23,34.23,63400.0,28.8235,28.8319,28.8235,28.8235,63400.0
2012-08-07 14:10:00,34.23,34.23,34.2,34.2,74200.0,28.8235,28.8235,28.7982,28.7982,74200.0
2012-08-07 14:15:00,34.19,34.22,34.19,34.22,16600.0,28.7898,28.8151,28.7898,28.8151,16600.0
2012-08-07 14:20:00,34.21,34.21,34.16,34.17,44600.0,28.8066,28.8066,28.7645,28.773,44600.0
2012-08-07 14:25:00,34.16,34.16,34.13,34.14,111200.0,28.7645,28.7645,28.7393,28.7477,111200.0
2012-08-07 14:30:00,34.13,34.17,34.13,34.17,34200.0,28.7393,28.773,28.7393,28.773,34200.0
2012-08-07 14:35:00,34.17,34.18,34.16,34.17,12200.0,28.773,28.7814,28.7645,28.773,12200.0
2012-08-07 14:40:00,34.17,34.19,34.15,34.17,15600.0,28.773,28.7898,28.7561,28.773,15600.0
2012-08-07 14:45:00,34.17,34.2,34.17,34.18,13800.0,28.773,28.7982,28.773,28.7814,13800.0
2012-08-07 14:50:00,34.18,34.21,34.18,34.19,29200.0,28.7814,28.8066,28.7814,28.7898,29200.0
2012-08-07 14:55:00,34.19,34.2,34.16,34.19,21400.0,28.7898,28.7982,28.7645,28.7898,21400.0
2012-08-07 15:00:00,34.18,34.19,34.15,34.16,53000.0,28.7814,28.7898,28.7561,28.7645,53000.0
2012-08-07 15:05:00,34.16,34.17,34.14,34.16,43600.0,28.7645,28.773,28.7477,28.7645,43600.0
2012-08-07 15:10:00,34.16,34.18,34.15,34.16,44200.0,28.7645,28.7814,28.7561,28.7645,44200.0
2012-08-07 15:15:00,34.16,34.17,34.15,34.16,25400.0,28.7645,28.773,28.7561,28.7645,25400.0
2012-08-07 15:20:00,34.16,34.16,34.15,34.15,34200.0,28.7645,28.7645,28.7561,28.7561,34200.0
2012-08-07 15:25:00,34.15,34.15,34.13,34.13,50200.0,28.7561,28.7561,28.7393,28.7393,50200.0
2012-08-07 15:30:00,34.13,34.15,34.1,34.1,67200.0,28.7393,28.7561,28.714,28.714,67200.0
2012-08-07 15:35:00,34.1,34.11,34.08,34.08,75000.0,28.714,28.7224,28.6972,28.6972,75000.0
2012-08-07 15:40:00,34.08,34.09,34.06,34.09,68200.0,28.6972,28.7056,28.6803,28.7056,68200.0
2012-08-07 15:45:00,34.09,34.13,34.08,34.1,97400.0,28.7056,28.7393,28.6972,28.714,97400.0
2012-08-07 15:50:00,34.1,34.15,34.06,34.09,111000.0,28.714,28.7561,28.6803,28.7056,111000.0
2012-08-07 15:55:00,34.09,34.1,34.02,34.04,144600.0,28.7056,28.714,28.6466,28.6635,144600.0
2012-08-08 09:30:00,33.96,34.1,33.95,34.03,64600.0,28.5961,28.714,28.5877,28.6551,64600.0
2012-08-08 09:35:00,34.04,34.06,33.98,34.05,13000.0,28.6635,28.6803,28.613,28.6719,13000.0
2012-08-08 09:40:00,34.05,34.09,33.98,34.02,18000.0,28.6719,28.7056,28.613,28.6466,18000.0
2012-08-08 09:45:00,34.04,34.12,34.02,34.12,21800.0,28.6635,28.7309,28.6466,28.7309,21800.0
2012-08-08 09:50:00,34.1,34.11,34.04,34.06,12200.0,28.714,28.7224,28.6635,28.6803,12200.0
2012-08-08 09:55:00,34.05,34.13,34.05,34.11,22000.0,28.6719,28.7393,28.6719,28.7224,22000.0
2012-08-08 10:00:00,34.09,34.15,34.08,34.14,20800.0,28.7056,28.7561,28.6972,28.7477,20800.0
2012-08-08 10:05:00,34.11,34.18,34.1,34.17,21600.0,28.7224,28.7814,28.714,28.773,21600.0
2012-08-08 10:10:00,34.16,34.2,34.14,34.19,19200.0,28.7645,28.7982,28.7477,28.7898,19200.0
2012-08-08 10:15:00,34.19,34.23,34.18,34.2,18200.0,28.7898,28.8235,28.7814,28.7982,18200.0
2012-08-08 10:20:00,34.19,34.24,34.19,34.19,29400.0,28.7898,28.8319,28.7898,28.7898,29400.0
2012-08-08 10:25:00,34.18,34.2,34.13,34.16,19600.0,28.7814,28.7982,28.7393,28.7645,19600.0
2012-08-08 10:30:00,34.17,34.19,34.13,34.16,23000.0,28.773,28.7898,28.7393,28.7645,23000.0
2012-08-08 10:35:00,34.16,34.17,34.13,34.13,20600.0,28.7645,28.773,28.7393,28.7393,20600.0
2012-08-08 10:40:00,34.14,34.14,34.11,34.13,32600.0,28.7477,28.7477,28.7224,28.7393,32600.0
2012-08-08 10:45:00,34.13,34.14,34.1,34.1,31600.0,28.7393,28.7477,28.714,28.714,31600.0
2012-08-08 10:50:00,34.12,34.12,34.08,34.09,25200.0,28.7309,28.7309,28.6972,28.7056,25200.0
2012-08-08 10:55:00,34.09,34.09,34.05,34.07,23200.0,28.7056,28.7056,28.6719,28.6888,23200.0
2012-08-08 11:00:00,34.07,34.09,33.99,34.01,33400.0,28.6888,28.7056,28.6214,28.6382,33400.0
2012-08-08 11:05:00,34.0,34.03,33.99,34.03,26000.0,28.6298,28.6551,28.6214,28.6551,26000.0
2012-08-08 11:10:00,34.02,34.07,34.02,34.07,38000.0,28.6466,28.6888,28.6466,28.6888,38000.0
2012-08-08 11:15:00,34.07,34.14,34.07,34.13,25800.0,28.6888,28.7477,28.6888,28.7393,25800.0
2012-08-08 11:20:00,34.13,34.13,34.1,34.1,74600.0,28.7393,28.7393,28.714,28.714,74600.0
2012-08-08 11:25:00,34.1,34.19,34.09,34.19,32000.0,28.714,28.7898,28.7056,28.7898,32000.0
2012-08-08 11:30:00,34.19,34.2,34.17,34.18,26600.0,28.7898,28.7982,28.773,28.7814,26600.0
2012-08-08 11:35:00,34.19,34.22,34.18,34.2,16400.0,28.7898,28.8151,28.7814,28.7982,16400.0
2012-08-08 11:40:00,34.19,34.23,34.19,34.21,14600.0,28.7898,28.8235,28.7898,28.8066,14600.0
2012-08-08 11:45:00,34.21,34.22,34.17,34.18,19600.0,28.8066,28.8151,28.773,28.7814,19600.0
2012-08-08 11:50:00,34.17,34.22,34.17,34.2,15800.0,28.773,28.8151,28.773,28.7982,15800.0
2012-08-08 11:55:00,34.21,34.22,34.17,34.17,10800.0,28.8066,28.8151,28.773,28.773,10800.0
2012-08-08 12:00:00,34.17,34.2,34.16,34.2,5600.0,28.773,28.7982,28.7645,28.7982,5600.0
2012-08-08 12:05:00,34.2,34.21,34.19,34.21,11200.0,28.7982,28.8066,28.7898,28.8066,11200.0
2012-08-08 12:10:00,34.21,34.24,34.2,34.2,9000.0,28.8066,28.8319,28.7982,28.7982,9000.0
2012-08-08 12:15:00,34.21,34.24,34.21,34.24,10000.0,28.8066,28.8319,28.8066,28.8319,10000.0
2012-08-08 12:20:00,34.23,34.24,34.21,34.23,11600.0,28.8235,28.8319,28.8066,28.8235,11600.0
2012-08-08 12:25:00,34.22,34.24,34.21,34.21,13000.0,28.8151,28.8319,28.8066,28.8066,13000.0
2012-08-08 12:30:00,34.2,34.23,34.2,34.23,12200.0,28.7982,28.8235,28.7982,28.8235,12200.0
2012-08-08 12:35:00,34.22,34.24,34.21,34.24,14000.0,28.8151,28.8319,28.8066,28.8319,14000.0
2012-08-08 12:40:00,34.24,34.24,34.19,34.19,15400.0,28.8319,28.8319,28.7898,28.7898,15400.0
2012-08-08 12:45:00,34.19,34.22,34.16,34.17,16800.0,28.7898,28.8151,28.7645,28.773,16800.0
2012-08-08 12:50:00,34.18,34.18,34.14,34.16,19200.0,28.7814,28.7814,28.7477,28.7645,19200.0
2012-08-08 12:55:00,34.17,34.22,34.16,34.21,23000.0,28.773,28.8151,28.7645,28.8066,23000.0
2012-08-08 13:00:00,34.21,34.24,34.2,34.23,23400.0,28.8066,28.8319,28.7982,28.8235,23400.0
2012-08-08 13:05:00,34.22,34.22,34.19,34.21,13000.0,28.8151,28.8151,28.7898,28.8066,13000.0
2012-08-08 13:10:00,34.21,34.21,34.19,34.2,21800.0,28.8066,28.8066,28.7898,28.7982,21800.0
2012-08-08 13:15:00,34.2,34.2,34.18,34.19,56600.0,28.7982,28.7982,28.7814,28.7898,56600.0
2012-08-08 13:20:00,34.19,34.2,34.18,34.19,20400.0,28.7898,28.7982,28.7814,28.7898,20400.0
2012-08-08 13:25:00,34.19,34.19,34.13,34.14,16200.0,28.7898,28.7898,28.7393,28.7477,16200.0
2012-08-08 13:30:00,34.14,34.16,34.14,34.16,14400.0,28.7477,28.7645,28.7477,28.7645,14400.0
2012-08-08 13:35:00,34.15,34.16,34.14,34.15,11400.0,28.7561,28.7645,28.7477,28.7561,11400.0
2012-08-08 13:40:00,34.14,34.15,34.13,34.14,18200.0,28.7477,28.7561,28.7393,28.7477,18200.0
2012-08-08 13:45:00,34.14,34.18,34.14,34.16,18000.0,28.7477,28.7814,28.7477,28.7645,18000.0
2012-08-08 13:50:00,34.17,34.2,34.16,34.18,10800.0,28.773,28.7982,28.7645,28.7814,10800.0
2012-08-08 13:55:00,34.18,34.18,34.14,34.16,16800.0,28.7814,28.7814,28.7477,28.7645,16800.0
2012-08-08 14:00:00,34.18,34.18,34.15,34.16,27200.0,28.7814,28.7814,28.7561,28.7645,27200.0
2012-08-08 14:05:00,34.17,34.19,34.16,34.18,11200.0,28.773,28.7898,28.7645,28.7814,11200.0
2012-08-08 14:10:00,34.18,34.2,34.17,34.17,18600.0,28.7814,28.7982,28.773,28.773,18600.0
2012-08-08 14:15:00,34.17,34.18,34.15,34.15,23800.0,28.773,28.7814,28.7561,28.7561,23800.0
2012-08-08 14:20:00,34.15,34.18,34.14,34.17,14000.0,28.7561,28.7814,28.7477,28.773,14000.0
2012-08-08 14:25:00,34.18,34.19,34.15,34.15,21400.0,28.7814,28.7898,28.7561,28.7561,21400.0
2012-08-08 14:30:00,34.16,34.17,34.15,34.17,9600.0,28.7645,28.773,28.7561,28.773,9600.0
2012-08-08 14:35:00,34.17,34.19,34.16,34.18,16000.0,28.773,28.7898,28.7645,28.7814,16000.0
2012-08-08 14:40:00,34.19,34.19,34.16,34.17,18000.0,28.7898,28.7898,28.7645,28.773,18000.0
2012-08-08 14:45:00,34.17,34.19,34.13,34.14,20600.0,28.773,28.7898,28.7393,28.7477,20600.0
2012-08-08 14:50:00,34.13,34.17,34.13,34.15,25000.0,28.7393,28.773,28.7393,28.7561,25000.0
2012-08-08 14:55:00,34.16,34.19,34.16,34.16,31600.0,28.7645,28.7898,28.7645,28.7645,31600.0
2012-08-08 15:00:00,34.17,34.17,34.13,34.14,55000.0,28.773,28.773,28.7393,28.7477,55000.0
2012-08-08 15:05:00,34.15,34.17,34.13,34.15,37600.0,28.7561,28.773,28.7393,28.7561,37600.0
2012-08-08 15:10:00,34.13,34.16,34.13,34.13,60000.0,28.7393,28.7645,28.7393,28.7393,60000.0
2012-08-08 15:15:00,34.13,34.16,34.12,34.14,29800.0,28.7393,28.7645,28.7309,28.7477,29800.0
2012-08-08 15:20:00,34.13,34.13,34.11,34.12,40000.0,28.7393,28.7393,28.7224,28.7309,40000.0
2012-08-08 15:25:00,34.12,34.15,34.11,34.13,31000.0,28.7309,28.7561,28.7224,28.7393,31000.0
2012-08-08 15:30:00,34.12,34.16,34.11,34.14,28000.0,28.7309,28.7645,28.7224,28.7477,28000.0
2012-08-08 15:35:00,34.14,34.15,34.11,34.12,55800.0,28.7477,28.7561,28.7224,28.7309,55800.0
2012-08-08 15:40:00,34.11,34.16,34.09,34.15,28200.0,28.7224,28.7645,28.7056,28.7561,28200.0
2012-08-08 15:45:00,34.16,34.19,34.15,34.17,24400.0,28.7645,28.7898,28.7561,28.773,24400.0
2012-08-08 15:50:00,34.18,34.2,34.15,34.16,63400.0,28.7814,28.7982,28.7561,28.7645,63400.0
2012-08-08 15:55:00,34.15,34.17,34.12,34.13,90400.0,28.7561,28.773,28.7309,28.7393,90400.0
2012-08-09 09:30:00,34.09,34.2,34.05,34.17,43000.0,28.7056,28.7982,28.6719,28.773,43000.0
2012-08-09 09:35:00,34.13,34.17,34.02,34.03,29400.0,28.7393,28.773,28.6466,28.6551,29400.0
2012-08-09 09:40:00,34.02,34.07,34.02,34.02,16000.0,28.6466,28.6888,28.6466,28.6466,16000.0
2012-08-09 09:45:00,34.03,34.05,33.95,33.95,29800.0,28.6551,28.6719,28.5877,28.5877,29800.0
2012-08-09 09:50:00,33.97,33.99,33.92,33.97,35200.0,28.6045,28.6214,28.5624,28.6045,35200.0
2012-08-09 09:55:00,33.96,33.97,33.9,33.91,16400.0,28.5961,28.6045,28.5456,28.554,16400.0
2012-08-09 10:00:00,33.9,33.9,33.85,33.85,22200.0,28.5456,28.5456,28.5035,28.5035,22200.0
2012-08-09 10:05:00,33.85,33.87,33.83,33.87,35400.0,28.5035,28.5203,28.4867,28.5203,35400.0
2012-08-09 10:10:00,33.87,33.93,33.87,33.88,35600.0,28.5203,28.5709,28.5203,28.5288,35600.0
2012-08-09 10:15:00,33.9,33.94,33.88,33.94,30800.0,28.5456,28.5793,28.5288,28.5793,30800.0
2012-08-09 10:20:00,33.94,33.96,33.88,33.91,31200.0,28.5793,28.5961,28.5288,28.554,31200.0
2012-08-09 10:25:00,33.89,33.91,33.85,33.85,39200.0,28.5372,28.554,28.5035,28.5035,39200.0
2012-08-09 10:30:00,33.86,33.9,33.85,33.9,16400.0,28.5119,28.5456,28.5035,28.5456,16400.0
2012-08-09 10:35:00,33.9,33.9,33.87,33.88,26600.0,28.5456,28.5456,28.5203,28.5288,26600.0
2012-08-09 10:40:00,33.88,33.9,33.86,33.89,36000.0,28.5288,28.5456,28.5119,28.5372,36000.0
2012-08-09 10:45:00,33.89,33.92,33.88,33.91,25200.0,28.5372,28.5624,28.5288,28.554,25200.0
2012-08-09 10:50:00,33.91,33.98,33.9,33.96,14200.0,28.554,28.613,28.5456,28.5961,14200.0
2012-08-09 10:55:00,33.96,33.99,33.96,33.96,10400.0,28.5961,28.6214,28.5961,28.5961,10400.0
2012-08-09 11:00:00,33.95,33.95,33.88,33.89,19600.0,28.5877,28.5877,28.5288,28.5372,19600.0
2012-08-09 11:05:00,33.88,33.91,33.87,33.91,10400.0,28.5288,28.554,28.5203,28.554,10400.0
2012-08-09 11:10:00,33.91,33.93,33.9,33.91,15800.0,28.554,28.5709,28.5456,28.554,15800.0
2012-08-09 11:15:00,33.91,33.92,33.9,33.92,9800.0,28.554,28.5624,28.5456,28.5624,9800.0
2012-08-09 11:20:00,33.93,33.93,33.91,33.92,7400.0,28.5709,28.5709,28.554,28.5624,7400.0
2012-08-09 11:25:00,33.92,33.93,33.9,33.91,14200.0,28.5624,28.5709,28.5456,28.554,14200.0
2012-08-09 11:30:00,33.9,33.93,33.88,33.93,29400.0,28.5456,28.5709,28.5288,28.5709,29400.0
2012-08-09 11:35:00,33.93,33.94,33.91,33.93,23800.0,28.5709,28.5793,28.554,28.5709,23800.0
2012-08-09 11:40:00,33.94,33.94,33.88,33.88,35800.0,28.5793,28.5793,28.5288,28.5288,35800.0
2012-08-09 11:45:00,33.89,33.9,33.84,33.85,13600.0,28.5372,28.5456,28.4951,28.5035,13600.0
2012-08-09 11:50:00,33.85,33.86,33.82,33.83,30800.0,28.5035,28.5119,28.4782,28.4867,30800.0
2012-08-09 11:55:00,33.84,33.87,33.84,33.86,25000.0,28.4951,28.5203,28.4951,28.5119,25000.0
2012-08-09 12:00:00,33.85,33.87,33.85,33.86,15200.0,28.5035,28.5203,28.5035,28.5119,15200.0
2012-08-09 12:05:00,33.85,33.88,33.85,33.88,16800.0,28.5035,28.5288,28.5035,28.5288,16800.0
2012-08-09 12:10:00,33.88,33.89,33.85,33.88,14400.0,28.5288,28.5372,28.5035,28.5288,14400.0
2012-08-09 12:15:00,33.88,33.88,33.88,33.88,6600.0,28.5288,28.5288,28.5288,28.5288,6600.0
2012-08-09 12:20:00,33.88,33.9,33.87,33.88,17200.0,28.5288,28.5456,28.5203,28.5288,17200.0
2012-08-09 12:25:00,33.88,33.88,33.85,33.86,18400.0,28.5288,28.5288,28.5035,28.5119,18400.0
2012-08-09 12:30:00,33.87,33.87,33.85,33.86,9000.0,28.5203,28.5203,28.5035,28.5119,9000.0
2012-08-09 12:35:00,33.86,33.87,33.85,33.86,5000.0,28.5119,28.5203,28.5035,28.5119,5000.0
2012-08-09 12:40:00,33.87,33.88,33.85,33.86,39400.0,28.5203,28.5288,28.5035,28.5119,39400.0
2012-08-09 12:45:00,33.86,33.88,33.86,33.88,4800.0,28.5119,28.5288,28.5119,28.5288,4800.0
2012-08-09 12:50:00,33.88,33.9,33.88,33.89,13400.0,28.5288,28.5456,28.5288,28.5372,13400.0
2012-08-09 12:55:00,33.9,33.93,33.9,33.91,30600.0,28.5456,28.5709,28.5456,28.554,30600.0
2012-08-09 13:00:00,33.91,33.92,33.88,33.9,44400.0,28.554,28.5624,28.5288,28.5456,44400.0
2012-08-09 13:05:00,33.9,33.9,33.88,33.9,15400.0,28.5456,28.5456,28.5288,28.5456,15400.0
2012-08-09 13:10:00,33.9,33.9,33.88,33.89,10600.0,28.5456,28.5456,28.5288,28.5372,10600.0
2012-08-09 13:15:00,33.89,33.93,33.88,33.92,14600.0,28.5372,28.5709,28.5288,28.5624,14600.0
2012-08-09 13:20:00,33.92,33.93,33.9,33.91,16000.0,28.5624,28.5709,28.5456,28.554,16000.0
2012-08-09 13:25:00,33.91,33.92,33.9,33.9,14000.0,28.554,28.5624,28.5456,28.5456,14000.0
2012-08-09 13:30:00,33.9,33.93,33.9,33.93,8200.0,28.5456,28.5709,28.5456,28.5709,8200.0
2012-08-09 13:35:00,33.93,33.95,33.92,33.95,10800.0,28.5709,28.5877,28.5624,28.5877,10800.0
2012-08-09 13:40:00,33.95,33.96,33.94,33.94,16400.0,28.5877,28.5961,28.5793,28.5793,16400.0
2012-08-09 13:45:00,33.94,33.94,33.93,33.93,6600.0,28.5793,28.5793,28.5709,28.5709,6600.0
2012-08-09 13:50:00,33.93,33.94,33.92,33.93,11800.0,28.5709,28.5793,28.5624,28.5709,11800.0
2012-08-09 13:55:00,33.94,33.95,33.93,33.94,14600.0,28.5793,28.5877,28.5709,28.5793,14600.0
2012-08-09 14:00:00,33.95,33.96,33.93,33.94,16200.0,28.5877,28.5961,28.5709,28.5793,16200.0
2012-08-09 14:05:00,33.94,33.94,33.85,33.85,112000.0,28.5793,28.5793,28.5035,28.5035,112000.0
2012-08-09 14:10:00,33.85,33.87,33.64,33.66,367200.0,28.5035,28.5203,28.3267,28.3435,367200.0
2012-08-09 14:15:00,33.65,33.8,33.6,33.78,219400.0,28.3351,28.4614,28.293,28.4446,219400.0
2012-08-09 14:20:00,33.79,33.81,33.74,33.8,54000.0,28.453,28.4698,28.4109,28.4614,54000.0
2012-08-09 14:25:00,33.81,33.83,33.63,33.68,168800.0,28.4698,28.4867,28.3182,28.3604,168800.0
2012-08-09 14:30:00,33.66,33.74,33.55,33.74,266400.0,28.3435,28.4109,28.2509,28.4109,266400.0
2012-08-09 14:35:00,33.74,33.79,33.69,33.77,171200.0,28.4109,28.453,28.3688,28.4361,171200.0
2012-08-09 14:40:00,33.76,33.77,33.74,33.76,65200.0,28.4277,28.4361,28.4109,28.4277,65200.0
2012-08-09 14:45:00,33.76,33.8,33.75,33.79,21600.0,28.4277,28.4614,28.4193,28.453,21600.0
2012-08-09 14:50:00,33.8,33.85,33.79,33.84,45800.0,28.4614,28.5035,28.453,28.4951,45800.0
2012-08-09 14:55:00,33.85,33.88,33.83,33.87,37400.0,28.5035,28.5288,28.4867,28.5203,37400.0
2012-08-09 15:00:00,33.87,33.89,33.86,33.86,41400.0,28.5203,28.5372,28.5119,28.5119,41400.0
2012-08-09 15:05:00,33.87,33.87,33.81,33.86,54800.0,28.5203,28.5203,28.4698,28.5119,54800.0
2012-08-09 15:10:00,33.87,33.91,33.85,33.91,30600.0,28.5203,28.554,28.5035,28.554,30600.0
2012-08-09 15:15:00,33.91,33.92,33.9,33.91,22600.0,28.554,28.5624,28.5456,28.554,22600.0
2012-08-09 15:20:00,33.91,33.91,33.87,33.9,46200.0,28.554,28.554,28.5203,28.5456,46200.0
2012-08-09 15:25:00,33.9,33.94,33.9,33.93,38000.0,28.5456,28.5793,28.5456,28.5709,38000.0
2012-08-09 15:30:00,33.94,33.95,33.89,33.89,55200.0,28.5793,28.5877,28.5372,28.5372,55200.0
2012-08-09 15:35:00,33.89,33.94,33.89,33.93,54400.0,28.5372,28.5793,28.5372,28.5709,54400.0
2012-08-09 15:40:00,33.93,33.96,33.92,33.96,44000.0,28.5709,28.5961,28.5624,28.5961,44000.0
2012-08-09 15:45:00,33.95,33.96,33.88,33.88,46800.0,28.5877,28.5961,28.5288,28.5288,46800.0
2012-08-09 15:50:00,33.89,33.91,33.88,33.88,54400.0,28.5372,28.554,28.5288,28.5288,54400.0
2012-08-09 15:55:00,33.89,33.9,33.85,33.9,103400.0,28.5372,28.5456,28.5035,28.5456,103400.0
2012-08-10 09:30:00,33.88,33.88,33.6,33.6,80600.0,28.5288,28.5288,28.293,28.293,80600.0
2012-08-10 09:35:00,33.65,33.78,33.63,33.77,16400.0,28.3351,28.4446,28.3182,28.4361,16400.0
2012-08-10 09:40:00,33.77,33.85,33.76,33.76,24800.0,28.4361,28.5035,28.4277,28.4277,24800.0
2012-08-10 09:45:00,33.74,33.74,33.63,33.63,18000.0,28.4109,28.4109,28.3182,28.3182,18000.0
2012-08-10 09:50:00,33.63,33.63,33.55,33.58,45000.0,28.3182,28.3182,28.2509,28.2761,45000.0
2012-08-10 09:55:00,33.57,33.62,33.56,33.57,27600.0,28.2677,28.3098,28.2593,28.2677,27600.0
2012-08-10 10:00:00,33.59,33.59,33.52,33.52,42200.0,28.2846,28.2846,28.2256,28.2256,42200.0
2012-08-10 10:05:00,33.52,33.54,33.47,33.48,65800.0,28.2256,28.2425,28.1835,28.1919,65800.0
2012-08-10 10:10:00,33.48,33.6,33.48,33.52,83000.0,28.1919,28.293,28.1919,28.2256,83000.0
2012-08-10 10:15:00,33.53,33.54,33.43,33.43,54600.0,28.234,28.2425,28.1498,28.1498,54600.0
2012-08-10 10:20:00,33.45,33.46,33.42,33.43,31000.0,28.1667,28.1751,28.1414,28.1498,31000.0
2012-08-10 10:25:00,33.44,33.48,33.35,33.37,105000.0,28.1583,28.1919,28.0825,28.0993,105000.0
2012-08-10 10:30:00,33.39,33.43,33.37,33.42,31000.0,28.1162,28.1498,28.0993,28.1414,31000.0
2012-08-10 10:35:00,33.42,33.45,33.41,33.42,28000.0,28.1414,28.1667,28.133,28.1414,28000.0
2012-08-10 10:40:00,33.42,33.46,33.42,33.46,31000.0,28.1414,28.1751,28.1414,28.1751,31000.0
2012-08-10 10:45:00,33.45,33.47,33.42,33.42,26800.0,28.1667,28.1835,28.1414,28.1414,26800.0
2012-08-10 10:50:00,33.43,33.46,33.41,33.46,15200.0,28.1498,28.1751,28.133,28.1751,15200.0
2012-08-10 10:55:00,33.46,33.47,33.38,33.4,21200.0,28.1751,28.1835,28.1077,28.1246,21200.0
2012-08-10 11:00:00,33.4,33.4,33.3,33.3,52000.0,28.1246,28.1246,28.0404,28.0404,52000.0
2012-08-10 11:05:00,33.3,33.36,33.27,33.35,32400.0,28.0404,28.0909,28.0151,28.0825,32400.0
2012-08-10 11:10:00,33.35,33.37,33.33,33.33,103000.0,28.0825,28.0993,28.0656,28.0656,103000.0
2012-08-10 11:15:00,33.33,33.37,33.33,33.35,11800.0,28.0656,28.0993,28.0656,28.0825,11800.0
2012-08-10 11:20:00,33.35,33.38,33.3,33.3,137000.0,28.0825,28.1077,28.0404,28.0404,137000.0
2012-08-10 11:25:00,33.32,33.35,33.3,33.32,15400.0,28.0572,28.0825,28.0404,28.0572,15400.0
2012-08-10 11:30:00,33.33,33.35,33.32,33.34,33200.0,28.0656,28.0825,28.0572,28.0741,33200.0
2012-08-10 11:35:00,33.33,33.37,33.33,33.36,27200.0,28.0656,28.0993,28.0656,28.0909,27200.0
2012-08-10 11:40:00,33.37,33.39,33.34,33.35,43200.0,28.0993,28.1162,28.0741,28.0825,43200.0
2012-08-10 11:45:00,33.35,33.38,33.35,33.35,42400.0,28.0825,28.1077,28.0825,28.0825,42400.0
2012-08-10 11:50:00,33.35,33.4,33.35,33.37,18000.0,28.0825,28.1246,28.0825,28.0993,18000.0
2012-08-10 11:55:00,33.37,33.41,33.37,33.38,20200.0,28.0993,28.133,28.0993,28.1077,20200.0
2012-08-10 12:00:00,33.36,33.37,33.35,33.35,15000.0,28.0909,28.0993,28.0825,28.0825,15000.0
2012-08-10 12:05:00,33.35,33.38,33.35,33.35,22200.0,28.0825,28.1077,28.0825,28.0825,22200.0
2012-08-10 12:10:00,33.35,33.41,33.35,33.41,25800.0,28.0825,28.133,28.0825,28.133,25800.0
2012-08-10 12:15:00,33.41,33.41,33.35,33.35,14600.0,28.133,28.133,28.0825,28.0825,14600.0
2012-08-10 12:20:00,33.36,33.41,33.35,33.41,13400.0,28.0909,28.133,28.0825,28.133,13400.0
2012-08-10 12:25:00,33.42,33.43,33.4,33.43,171600.0,28.1414,28.1498,28.1246,28.1498,171600.0
2012-08-10 12:30:00,33.44,33.44,33.4,33.4,19400.0,28.1583,28.1583,28.1246,28.1246,19400.0
2012-08-10 12:35:00,33.4,33.47,33.4,33.46,14800.0,28.1246,28.1835,28.1246,28.1751,14800.0
2012-08-10 12:40:00,33.47,33.51,33.46,33.49,18400.0,28.1835,28.2172,28.1751,28.2004,18400.0
2012-08-10 12:45:00,33.49,33.49,33.46,33.48,25000.0,28.2004,28.2004,28.1751,28.1919,25000.0
2012-08-10 12:50:00,33.47,33.52,33.46,33.51,13000.0,28.1835,28.2256,28.1751,28.2172,13000.0
2012-08-10 12:55:00,33.51,33.54,33.51,33.53,10200.0,28.2172,28.2425,28.2172,28.234,10200.0
2012-08-10 13:00:00,33.53,33.56,33.52,33.55,8400.0,28.234,28.2593,28.2256,28.2509,8400.0
2012-08-10 13:05:00,33.56,33.56,33.51,33.51,27400.0,28.2593,28.2593,28.2172,28.2172,27400.0
2012-08-10 13:10:00,33.52,33.52,33.49,33.51,13600.0,28.2256,28.2256,28.2004,28.2172,13600.0
2012-08-10 13:15:00,33.51,33.51,33.48,33.48,5600.0,28.2172,28.2172,28.1919,28.1919,5600.0
2012-08-10 13:20:00,33.49,33.54,33.49,33.52,22800.0,28.2004,28.2425,28.2004,28.2256,22800.0
2012-08-10 13:25:00,33.52,33.55,33.52,33.53,9600.0,28.2256,28.2509,28.2256,28.234,9600.0
2012-08-10 13:30:00,33.54,33.57,33.53,33.56,8800.0,28.2425,28.2677,28.234,28.2593,8800.0
2012-08-10 13:35:00,33.56,33.58,33.55,33.57,12000.0,28.2593,28.2761,28.2509,28.2677,12000.0
2012-08-10 13:40:00,33.58,33.6,33.57,33.57,34400.0,28.2761,28.293,28.2677,28.2677,34400.0
2012-08-10 13:45:00,33.57,33.58,33.56,33.56,23000.0,28.2677,28.2761,28.2593,28.2593,23000.0
2012-08-10 13:50:00,33.57,33.59,33.56,33.58,34200.0,28.2677,28.2846,28.2593,28.2761,34200.0
2012-08-10 13:55:00,33.59,33.6,33.55,33.56,42000.0,28.2846,28.293,28.2509,28.2593,42000.0
2012-08-10 14:00:00,33.57,33.59,33.54,33.54,31600.0,28.2677,28.2846,28.2425,28.2425,31600.0
2012-08-10 14:05:00,33.54,33.57,33.54,33.55,26400.0,28.2425,28.2677,28.2425,28.2509,26400.0
2012-08-10 14:10:00,33.55,33.56,33.53,33.54,25000.0,28.2509,28.2593,28.234,28.2425,25000.0
2012-08-10 14:15:00,33.54,33.57,33.53,33.57,19000.0,28.2425,28.2677,28.234,28.2677,19000.0
2012-08-10 14:20:00,33.56,33.59,33.56,33.57,38800.0,28.2593,28.2846,28.2593,28.2677,38800.0
2012-08-10 14:25:00,33.57,33.59,33.56,33.57,23800.0,28.2677,28.2846,28.2593,28.2677,23800.0
2012-08-10 14:30:00,33.57,33.63,33.57,33.61,27600.0,28.2677,28.3182,28.2677,28.3014,27600.0
2012-08-10 14:35:00,33.62,33.64,33.61,33.63,21400.0,28.3098,28.3267,28.3014,28.3182,21400.0
2012-08-10 14:40:00,33.63,33.63,33.61,33.62,29800.0,28.3182,28.3182,28.3014,28.3098,29800.0
2012-08-10 14:45:00,33.62,33.63,33.61,33.63,22400.0,28.3098,28.3182,28.3014,28.3182,22400.0
2012-08-10 14:50:00,33.63,33.65,33.63,33.63,22600.0,28.3182,28.3351,28.3182,28.3182,22600.0
2012-08-10 14:55:00,33.62,33.63,33.61,33.62,22400.0,28.3098,28.3182,28.3014,28.3098,22400.0
2012-08-10 15:00:00,33.63,33.63,33.6,33.6,34800.0,28.3182,28.3182,28.293,28.293,34800.0
2012-08-10 15:05:00,33.6,33.61,33.58,33.58,55400.0,28.293,28.3014,28.2761,28.2761,55400.0
2012-08-10 15:10:00,33.57,33.58,33.56,33.57,25400.0,28.2677,28.2761,28.2593,28.2677,25400.0
2012-08-10 15:15:00,33.57,33.59,33.57,33.58,31000.0,28.2677,28.2846,28.2677,28.2761,31000.0
2012-08-10 15:20:00,33.57,33.6,33.57,33.58,47000.0,28.2677,28.293,28.2677,28.2761,47000.0
2012-08-10 15:25:00,33.58,33.6,33.57,33.6,20000.0,28.2761,28.293,28.2677,28.293,20000.0
2012-08-10 15:30:00,33.6,33.6,33.58,33.59,40200.0,28.293,28.293,28.2761,28.2846,40200.0
2012-08-10 15:35:00,33.59,33.59,33.56,33.56,57800.0,28.2846,28.2846,28.2593,28.2593,57800.0
2012-08-10 15:40:00,33.56,33.59,33.55,33.59,90800.0,28.2593,28.2846,28.2509,28.2846,90800.0
2012-08-10 15:45:00,33.59,33.59,33.56,33.57,77000.0,28.2846,28.2846,28.2593,28.2677,77000.0
2012-08-10 15:50:00,33.58,33.6,33.57,33.59,100800.0,28.2761,28.293,28.2677,28.2846,100800.0
2012-08-10 15:55:00,33.59,33.59,33.57,33.58,146600.0,28.2846,28.2846,28.2677,28.2761,146600.0
2012-08-13 09:30:00,33.87,33.88,33.59,33.6,268000.0,28.5203,28.5288,28.2846,28.293,268000.0
2012-08-13 09:35:00,33.6,33.63,33.5,33.57,63000.0,28.293,28.3182,28.2088,28.2677,63000.0
2012-08-13 09:40:00,33.57,33.63,33.57,33.59,58000.0,28.2677,28.3182,28.2677,28.2846,58000.0
2012-08-13 09:45:00,33.58,33.59,33.52,33.55,40800.0,28.2761,28.2846,28.2256,28.2509,40800.0
2012-08-13 09:50:00,33.55,33.6,33.54,33.58,71400.0,28.2509,28.293,28.2425,28.2761,71400.0
2012-08-13 09:55:00,33.58,33.6,33.57,33.57,66600.0,28.2761,28.293,28.2677,28.2677,66600.0
2012-08-13 10:00:00,33.57,33.64,33.57,33.63,57600.0,28.2677,28.3267,28.2677,28.3182,57600.0
2012-08-13 10:05:00,33.63,33.67,33.62,33.65,61000.0,28.3182,28.3519,28.3098,28.3351,61000.0
2012-08-13 10:10:00,33.63,33.64,33.59,33.6,56600.0,28.3182,28.3267,28.2846,28.293,56600.0
2012-08-13 10:15:00,33.6,33.6,33.57,33.57,27400.0,28.293,28.293,28.2677,28.2677,27400.0
2012-08-13 10:20:00,33.57,33.59,33.55,33.55,36600.0,28.2677,28.2846,28.2509,28.2509,36600.0
2012-08-13 10:25:00,33.53,33.57,33.51,33.52,106600.0,28.234,28.2677,28.2172,28.2256,106600.0
2012-08-13 10:30:00,33.52,33.57,33.51,33.57,38200.0,28.2256,28.2677,28.2172,28.2677,38200.0
2012-08-13 10:35:00,33.57,33.58,33.54,33.56,29400.0,28.2677,28.2761,28.2425,28.2593,29400.0
2012-08-13 10:40:00,33.56,33.6,33.56,33.6,28600.0,28.2593,28.293,28.2593,28.293,28600.0
2012-08-13 10:45:00,33.6,33.6,33.58,33.59,16000.0,28.293,28.293,28.2761,28.2846,16000.0
2012-08-13 10:50:00,33.59,33.59,33.55,33.55,39000.0,28.2846,28.2846,28.2509,28.2509,39000.0
2012-08-13 10:55:00,33.55,33.6,33.55,33.58,46200.0,28.2509,28.293,28.2509,28.2761,46200.0
2012-08-13 11:00:00,33.58,33.59,33.47,33.49,62200.0,28.2761,28.2846,28.1835,28.2004,62200.0
2012-08-13 11:05:00,33.48,33.49,33.46,33.48,27400.0,28.1919,28.2004,28.1751,28.1919,27400.0
2012-08-13 11:10:00,33.49,33.49,33.46,33.46,36400.0,28.2004,28.2004,28.1751,28.1751,36400.0
2012-08-13 11:15:00,33.46,33.51,33.45,33.49,30800.0,28.1751,28.2172,28.1667,28.2004,30800.0
2012-08-13 11:20:00,33.49,33.53,33.48,33.52,24000.0,28.2004,28.234,28.1919,28.2256,24000.0
2012-08-13 11:25:00,33.52,33.55,33.52,33.55,43000.0,28.2256,28.2509,28.2256,28.2509,43000.0
2012-08-13 11:30:00,33.54,33.59,33.54,33.57,54000.0,28.2425,28.2846,28.2425,28.2677,54000.0
2012-08-13 11:35:00,33.58,33.6,33.57,33.58,35400.0,28.2761,28.293,28.2677,28.2761,35400.0
2012-08-13 11:40:00,33.58,33.6,33.57,33.58,26400.0,28.2761,28.293,28.2677,28.2761,26400.0
2012-08-13 11:45:00,33.58,33.6,33.58,33.58,17200.0,28.2761,28.293,28.2761,28.2761,17200.0
2012-08-13 11:50:00,33.58,33.6,33.58,33.58,20200.0,28.2761,28.293,28.2761,28.2761,20200.0
2012-08-13 11:55:00,33.58,33.6,33.58,33.59,18000.0,28.2761,28.293,28.2761,28.2846,18000.0
2012-08-13 12:00:00,33.59,33.62,33.58,33.58,40600.0,28.2846,28.3098,28.2761,28.2761,40600.0
2012-08-13 12:05:00,33.59,33.6,33.57,33.58,36800.0,28.2846,28.293,28.2677,28.2761,36800.0
2012-08-13 12:10:00,33.57,33.6,33.57,33.6,35000.0,28.2677,28.293,28.2677,28.293,35000.0
2012-08-13 12:15:00,33.6,33.63,33.6,33.62,39400.0,28.293,28.3182,28.293,28.3098,39400.0
2012-08-13 12:20:00,33.61,33.61,33.57,33.57,22800.0,28.3014,28.3014,28.2677,28.2677,22800.0
2012-08-13 12:25:00,33.57,33.58,33.56,33.56,27000.0,28.2677,28.2761,28.2593,28.2593,27000.0
2012-08-13 12:30:00,33.56,33.58,33.55,33.55,46400.0,28.2593,28.2761,28.2509,28.2509,46400.0
2012-08-13 12:35:00,33.55,33.57,33.55,33.56,24000.0,28.2509,28.2677,28.2509,28.2593,24000.0
2012-08-13 12:40:00,33.55,33.56,33.52,33.52,30000.0,28.2509,28.2593,28.2256,28.2256,30000.0
2012-08-13 12:45:00,33.52,33.53,33.5,33.53,35800.0,28.2256,28.234,28.2088,28.234,35800.0
2012-08-13 12:50:00,33.53,33.56,33.53,33.54,20600.0,28.234,28.2593,28.234,28.2425,20600.0
2012-08-13 12:55:00,33.53,33.56,33.53,33.55,25400.0,28.234,28.2593,28.234,28.2509,25400.0
2012-08-13 13:00:00,33.56,33.56,33.55,33.56,25200.0,28.2593,28.2593,28.2509,28.2593,25200.0
2012-08-13 13:05:00,33.56,33.57,33.55,33.55,33000.0,28.2593,28.2677,28.2509,28.2509,33000.0
2012-08-13 13:10:00,33.55,33.56,33.53,33.55,42200.0,28.2509,28.2593,28.234,28.2509,42200.0
2012-08-13 13:15:00,33.55,33.56,33.53,33.53,15800.0,28.2509,28.2593,28.234,28.234,15800.0
2012-08-13 13:20:00,33.54,33.55,33.52,33.55,39800.0,28.2425,28.2509,28.2256,28.2509,39800.0
2012-08-13 13:25:00,33.55,33.55,33.52,33.54,40600.0,28.2509,28.2509,28.2256,28.2425,40600.0
2012-08-13 13:30:00,33.55,33.56,33.54,33.55,24400.0,28.2509,28.2593,28.2425,28.2509,24400.0
2012-08-13 13:35:00,33.55,33.58,33.55,33.58,18200.0,28.2509,28.2761,28.2509,28.2761,18200.0
2012-08-13 13:40:00,33.58,33.59,33.57,33.59,27800.0,28.2761,28.2846,28.2677,28.2846,27800.0
2012-08-13 13:45:00,33.59,33.6,33.59,33.6,19600.0,28.2846,28.293,28.2846,28.293,19600.0
2012-08-13 13:50:00,33.6,33.62,33.6,33.6,35800.0,28.293,28.3098,28.293,28.293,35800.0
2012-08-13 13:55:00,33.6,33.63,33.59,33.63,100400.0,28.293,28.3182,28.2846,28.3182,100400.0
2012-08-13 14:00:00,33.63,33.66,33.63,33.63,33200.0,28.3182,28.3435,28.3182,28.3182,33200.0
2012-08-13 14:05:00,33.63,33.66,33.63,33.65,25000.0,28.3182,28.3435,28.3182,28.3351,25000.0
2012-08-13 14:10:00,33.65,33.71,33.65,33.7,32600.0,28.3351,28.3856,28.3351,28.3772,32600.0
2012-08-13 14:15:00,33.69,33.7,33.67,33.68,24200.0,28.3688,28.3772,28.3519,28.3604,24200.0
2012-08-13 14:20:00,33.68,33.69,33.67,33.68,39200.0,28.3604,28.3688,28.3519,28.3604,39200.0
2012-08-13 14:25:00,33.68,33.69,33.67,33.69,32800.0,28.3604,28.3688,28.3519,28.3688,32800.0
2012-08-13 14:30:00,33.69,33.73,33.68,33.71,31600.0,28.3688,28.4025,28.3604,28.3856,31600.0
2012-08-13 14:35:00,33.71,33.73,33.69,33.72,18600.0,28.3856,28.4025,28.3688,28.394,18600.0
2012-08-13 14:40:00,33.73,33.73,33.72,33.73,22800.0,28.4025,28.4025,28.394,28.4025,22800.0
2012-08-13 14:45:00,33.73,33.73,33.72,33.73,30800.0,28.4025,28.4025,28.394,28.4025,30800.0
2012-08-13 14:50:00,33.73,33.76,33.73,33.76,44400.0,28.4025,28.4277,28.4025,28.4277,44400.0
2012-08-13 14:55:00,33.75,33.79,33.74,33.78,32400.0,28.4193,28.453,28.4109,28.4446,32400.0
2012-08-13 15:00:00,33.78,33.81,33.77,33.81,40800.0,28.4446,28.4698,28.4361,28.4698,40800.0
2012-08-13 15:05:00,33.81,33.85,33.81,33.85,42800.0,28.4698,28.5035,28.4698,28.5035,42800.0
2012-08-13 15:10:00,33.84,33.86,33.84,33.85,31400.0,28.4951,28.5119,28.4951,28.5035,31400.0
2012-08-13 15:15:00,33.85,33.86,33.78,33.81,74000.0,28.5035,28.5119,28.4446,28.4698,74000.0
2012-08-13 15:20:00,33.81,33.85,33.81,33.85,47600.0,28.4698,28.5035,28.4698,28.5035,47600.0
2012-08-13 15:25:00,33.85,33.88,33.85,33.87,45200.0,28.5035,28.5288,28.5035,28.5203,45200.0
2012-08-13 15:30:00,33.87,33.87,33.85,33.85,51000.0,28.5203,28.5203,28.5035,28.5035,51000.0
2012-08-13 15:35:00,33.85,33.88,33.85,33.86,62600.0,28.5035,28.5288,28.5035,28.5119,62600.0
2012-08-13 15:40:00,33.86,33.87,33.84,33.85,60200.0,28.5119,28.5203,28.4951,28.5035,60200.0
2012-08-13 15:45:00,33.86,33.87,33.75,33.84,123600.0,28.5119,28.5203,28.4193,28.4951,123600.0
2012-08-13 15:50:00,33.84,33.85,33.81,33.82,149400.0,28.4951,28.5035,28.4698,28.4782,149400.0
2012-08-13 15:55:00,33.82,33.84,33.82,33.84,180000.0,28.4782,28.4951,28.4782,28.4951,180000.0
2012-08-14 09:30:00,34.07,34.2,33.96,34.02,139400.0,28.6888,28.7982,28.5961,28.6466,139400.0
2012-08-14 09:35:00,34.02,34.06,33.91,33.95,71600.0,28.6466,28.6803,28.554,28.5877,71600.0
2012-08-14 09:40:00,33.95,34.0,33.92,34.0,80200.0,28.5877,28.6298,28.5624,28.6298,80200.0
2012-08-14 09:45:00,34.0,34.06,33.99,34.04,85000.0,28.6298,28.6803,28.6214,28.6635,85000.0
2012-08-14 09:50:00,34.04,34.06,33.87,33.88,86200.0,28.6635,28.6803,28.5203,28.5288,86200.0
2012-08-14 09:55:00,33.88,33.89,33.83,33.84,58400.0,28.5288,28.5372,28.4867,28.4951,58400.0
2012-08-14 10:00:00,33.83,33.85,33.68,33.74,136600.0,28.4867,28.5035,28.3604,28.4109,136600.0
2012-08-14 10:05:00,33.73,33.74,33.62,33.66,82800.0,28.4025,28.4109,28.3098,28.3435,82800.0
2012-08-14 10:10:00,33.66,33.77,33.66,33.72,80400.0,28.3435,28.4361,28.3435,28.394,80400.0
2012-08-14 10:15:00,33.71,33.75,33.68,33.71,29800.0,28.3856,28.4193,28.3604,28.3856,29800.0
2012-08-14 10:20:00,33.7,33.73,33.66,33.72,36400.0,28.3772,28.4025,28.3435,28.394,36400.0
2012-08-14 10:25:00,33.71,33.8,33.66,33.8,29400.0,28.3856,28.4614,28.3435,28.4614,29400.0
2012-08-14 10:30:00,33.8,33.82,33.77,33.8,53000.0,28.4614,28.4782,28.4361,28.4614,53000.0
2012-08-14 10:35:00,33.8,33.82,33.77,33.77,37000.0,28.4614,28.4782,28.4361,28.4361,37000.0
2012-08-14 10:40:00,33.77,33.79,33.75,33.76,32600.0,28.4361,28.453,28.4193,28.4277,32600.0
2012-08-14 10:45:00,33.77,33.78,33.73,33.73,91600.0,28.4361,28.4446,28.4025,28.4025,91600.0
2012-08-14 10:50:00,33.74,33.77,33.72,33.73,38200.0,28.4109,28.4361,28.394,28.4025,38200.0
2012-08-14 10:55:00,33.72,33.74,33.7,33.74,17600.0,28.394,28.4109,28.3772,28.4109,17600.0
2012-08-14 11:00:00,33.74,33.76,33.71,33.76,27400.0,28.4109,28.4277,28.3856,28.4277,27400.0
2012-08-14 11:05:00,33.76,33.79,33.74,33.74,42000.0,28.4277,28.453,28.4109,28.4109,42000.0
2012-08-14 11:10:00,33.74,33.77,33.72,33.73,21600.0,28.4109,28.4361,28.394,28.4025,21600.0
2012-08-14 11:15:00,33.73,33.76,33.73,33.74,14800.0,28.4025,28.4277,28.4025,28.4109,14800.0
2012-08-14 11:20:00,33.74,33.74,33.73,33.74,16000.0,28.4109,28.4109,28.4025,28.4109,16000.0
2012-08-14 11:25:00,33.74,33.78,33.74,33.75,21200.0,28.4109,28.4446,28.4109,28.4193,21200.0
2012-08-14 11:30:00,33.76,33.77,33.74,33.74,17600.0,28.4277,28.4361,28.4109,28.4109,17600.0
2012-08-14 11:35:00,33.75,33.77,33.72,33.75,22400.0,28.4193,28.4361,28.394,28.4193,22400.0
2012-08-14 11:40:00,33.75,33.77,33.73,33.76,75800.0,28.4193,28.4361,28.4025,28.4277,75800.0
2012-08-14 11:45:00,33.75,33.77,33.72,33.76,114600.0,28.4193,28.4361,28.394,28.4277,114600.0
2012-08-14 11:50:00,33.74,33.75,33.68,33.7,67000.0,28.4109,28.4193,28.3604,28.3772,67000.0
2012-08-14 11:55:00,33.69,33.71,33.69,33.7,23200.0,28.3688,28.3856,28.3688,28.3772,23200.0
2012-08-14 12:00:00,33.7,33.72,33.66,33.67,38800.0,28.3772,28.394,28.3435,28.3519,38800.0
2012-08-14 12:05:00,33.67,33.68,33.66,33.66,17400.0,28.3519,28.3604,28.3435,28.3435,17400.0
2012-08-14 12:10:00,33.66,33.66,33.62,33.62,23600.0,28.3435,28.3435,28.3098,28.3098,23600.0
2012-08-14 12:15:00,33.62,33.63,33.61,33.63,19000.0,28.3098,28.3182,28.3014,28.3182,19000.0
2012-08-14 12:20:00,33.62,33.67,33.6,33.67,25800.0,28.3098,28.3519,28.293,28.3519,25800.0
2012-08-14 12:25:00,33.68,33.68,33.63,33.65,57800.0,28.3604,28.3604,28.3182,28.3351,57800.0
2012-08-14 12:30:00,33.64,33.67,33.61,33.61,20400.0,28.3267,28.3519,28.3014,28.3014,20400.0
2012-08-14 12:35:00,33.61,33.61,33.57,33.57,25600.0,28.3014,28.3014,28.2677,28.2677,25600.0
2012-08-14 12:40:00,33.57,33.58,33.54,33.56,30000.0,28.2677,28.2761,28.2425,28.2593,30000.0
2012-08-14 12:45:00,33.56,33.56,33.55,33.56,29400.0,28.2593,28.2593,28.2509,28.2593,29400.0
2012-08-14 12:50:00,33.56,33.56,33.53,33.55,33400.0,28.2593,28.2593,28.234,28.2509,33400.0
2012-08-14 12:55:00,33.55,33.56,33.51,33.52,65600.0,28.2509,28.2593,28.2172,28.2256,65600.0
2012-08-14 13:00:00,33.53,33.58,33.53,33.58,23000.0,28.234,28.2761,28.234,28.2761,23000.0
2012-08-14 13:05:00,33.58,33.62,33.58,33.6,86200.0,28.2761,28.3098,28.2761,28.293,86200.0
2012-08-14 13:10:00,33.6,33.62,33.58,33.6,34400.0,28.293,28.3098,28.2761,28.293,34400.0
2012-08-14 13:15:00,33.61,33.62,33.59,33.6,35000.0,28.3014,28.3098,28.2846,28.293,35000.0
2012-08-14 13:20:00,33.59,33.64,33.58,33.63,16400.0,28.2846,28.3267,28.2761,28.3182,16400.0
2012-08-14 13:25:00,33.63,33.68,33.62,33.68,19600.0,28.3182,28.3604,28.3098,28.3604,19600.0
2012-08-14 13:30:00,33.68,33.71,33.68,33.71,15000.0,28.3604,28.3856,28.3604,28.3856,15000.0
2012-08-14 13:35:00,33.71,33.71,33.68,33.68,20600.0,28.3856,28.3856,28.3604,28.3604,20600.0
2012-08-14 13:40:00,33.68,33.72,33.68,33.71,18200.0,28.3604,28.394,28.3604,28.3856,18200.0
2012-08-14 13:45:00,33.7,33.72,33.69,33.71,23800.0,28.3772,28.394,28.3688,28.3856,23800.0
2012-08-14 13:50:00,33.71,33.72,33.68,33.69,25200.0,28.3856,28.394,28.3604,28.3688,25200.0
2012-08-14 13:55:00,33.69,33.7,33.67,33.69,16200.0,28.3688,28.3772,28.3519,28.3688,16200.0
2012-08-14 14:00:00,33.69,33.71,33.68,33.7,13000.0,28.3688,28.3856,28.3604,28.3772,13000.0
2012-08-14 14:05:00,33.7,33.73,33.69,33.73,37600.0,28.3772,28.4025,28.3688,28.4025,37600.0
2012-08-14 14:10:00,33.72,33.74,33.71,33.72,54200.0,28.394,28.4109,28.3856,28.394,54200.0
2012-08-14 14:15:00,33.73,33.74,33.72,33.74,22800.0,28.4025,28.4109,28.394,28.4109,22800.0
2012-08-14 14:20:00,33.74,33.75,33.71,33.75,33400.0,28.4109,28.4193,28.3856,28.4193,33400.0
2012-08-14 14:25:00,33.75,33.77,33.74,33.76,35600.0,28.4193,28.4361,28.4109,28.4277,35600.0
2012-08-14 14:30:00,33.76,33.76,33.74,33.74,16400.0,28.4277,28.4277,28.4109,28.4109,16400.0
2012-08-14 14:35:00,33.74,33.74,33.69,33.7,60000.0,28.4109,28.4109,28.3688,28.3772,60000.0
2012-08-14 14:40:00,33.7,33.7,33.68,33.69,43600.0,28.3772,28.3772,28.3604,28.3688,43600.0
2012-08-14 14:45:00,33.69,33.7,33.67,33.68,26400.0,28.3688,28.3772,28.3519,28.3604,26400.0
2012-08-14 14:50:00,33.68,33.7,33.68,33.7,35200.0,28.3604,28.3772,28.3604,28.3772,35200.0
2012-08-14 14:55:00,33.69,33.71,33.67,33.71,26600.0,28.3688,28.3856,28.3519,28.3856,26600.0
2012-08-14 15:00:00,33.7,33.72,33.68,33.71,41200.0,28.3772,28.394,28.3604,28.3856,41200.0
2012-08-14 15:05:00,33.71,33.73,33.7,33.72,28800.0,28.3856,28.4025,28.3772,28.394,28800.0
2012-08-14 15:10:00,33.72,33.74,33.7,33.72,43600.0,28.394,28.4109,28.3772,28.394,43600.0
2012-08-14 15:15:00,33.72,33.77,33.71,33.76,35000.0,28.394,28.4361,28.3856,28.4277,35000.0
2012-08-14 15:20:00,33.77,33.77,33.75,33.76,30600.0,28.4361,28.4361,28.4193,28.4277,30600.0
2012-08-14 15:25:00,33.77,33.78,33.75,33.77,38800.0,28.4361,28.4446,28.4193,28.4361,38800.0
2012-08-14 15:30:00,33.76,33.76,33.71,33.72,69800.0,28.4277,28.4277,28.3856,28.394,69800.0
2012-08-14 15:35:00,33.72,33.74,33.69,33.73,51400.0,28.394,28.4109,28.3688,28.4025,51400.0
2012-08-14 15:40:00,33.73,33.73,33.7,33.72,59600.0,28.4025,28.4025,28.3772,28.394,59600.0
2012-08-14 15:45:00,33.72,33.73,33.69,33.72,57400.0,28.394,28.4025,28.3688,28.394,57400.0
2012-08-14 15:50:00,33.72,33.74,33.68,33.71,109400.0,28.394,28.4109,28.3604,28.3856,109400.0
2012-08-14 15:55:00,33.71,33.77,33.71,33.77,112200.0,28.3856,28.4361,28.3856,28.4361,112200.0
2012-08-15 09:30:00,33.91,33.99,33.89,33.99,63200.0,28.554,28.6214,28.5372,28.6214,63200.0
2012-08-15 09:35:00,33.97,34.07,33.9,34.02,53800.0,28.6045,28.6888,28.5456,28.6466,53800.0
2012-08-15 09:40:00,33.99,34.02,33.99,34.02,26200.0,28.6214,28.6466,28.6214,28.6466,26200.0
2012-08-15 09:45:00,34.02,34.02,33.94,34.01,63000.0,28.6466,28.6466,28.5793,28.6382,63000.0
2012-08-15 09:50:00,34.02,34.11,34.02,34.08,73600.0,28.6466,28.7224,28.6466,28.6972,73600.0
2012-08-15 09:55:00,34.08,34.09,34.03,34.05,30000.0,28.6972,28.7056,28.6551,28.6719,30000.0
2012-08-15 10:00:00,34.06,34.07,34.0,34.05,24800.0,28.6803,28.6888,28.6298,28.6719,24800.0
2012-08-15 10:05:00,34.06,34.1,34.04,34.1,23800.0,28.6803,28.714,28.6635,28.714,23800.0
2012-08-15 10:10:00,34.11,34.18,34.1,34.17,51400.0,28.7224,28.7814,28.714,28.773,51400.0
2012-08-15 10:15:00,34.18,34.23,34.15,34.23,80600.0,28.7814,28.8235,28.7561,28.8235,80600.0
2012-08-15 10:20:00,34.23,34.27,34.22,34.27,49000.0,28.8235,28.8572,28.8151,28.8572,49000.0
2012-08-15 10:25:00,34.27,34.34,34.23,34.23,96800.0,28.8572,28.9161,28.8235,28.8235,96800.0
2012-08-15 10:30:00,34.23,34.3,34.23,34.29,46800.0,28.8235,28.8824,28.8235,28.874,46800.0
2012-08-15 10:35:00,34.29,34.29,34.22,34.22,33600.0,28.874,28.874,28.8151,28.8151,33600.0
2012-08-15 10:40:00,34.23,34.24,34.15,34.17,30200.0,28.8235,28.8319,28.7561,28.773,30200.0
2012-08-15 10:45:00,34.17,34.19,34.14,34.19,18000.0,28.773,28.7898,28.7477,28.7898,18000.0
2012-08-15 10:50:00,34.2,34.23,34.18,34.2,26000.0,28.7982,28.8235,28.7814,28.7982,26000.0
2012-08-15 10:55:00,34.2,34.24,34.18,34.24,36800.0,28.7982,28.8319,28.7814,28.8319,36800.0
2012-08-15 11:00:00,34.24,34.29,34.23,34.27,54400.0,28.8319,28.874,28.8235,28.8572,54400.0
2012-08-15 11:05:00,34.27,34.31,34.27,34.3,33600.0,28.8572,28.8908,28.8572,28.8824,33600.0
2012-08-15 11:10:00,34.31,34.32,34.27,34.29,41400.0,28.8908,28.8993,28.8572,28.874,41400.0
2012-08-15 11:15:00,34.29,34.3,34.23,34.24,34400.0,28.874,28.8824,28.8235,28.8319,34400.0
2012-08-15 11:20:00,34.24,34.31,34.24,34.3,47800.0,28.8319,28.8908,28.8319,28.8824,47800.0
2012-08-15 11:25:00,34.3,34.31,34.29,34.31,23600.0,28.8824,28.8908,28.874,28.8908,23600.0
2012-08-15 11:30:00,34.31,34.33,34.27,34.27,44600.0,28.8908,28.9077,28.8572,28.8572,44600.0
2012-08-15 11:35:00,34.27,34.27,34.21,34.22,41800.0,28.8572,28.8572,28.8066,28.8151,41800.0
2012-08-15 11:40:00,34.22,34.24,34.22,34.24,15200.0,28.8151,28.8319,28.8151,28.8319,15200.0
2012-08-15 11:45:00,34.24,34.24,34.23,34.24,11800.0,28.8319,28.8319,28.8235,28.8319,11800.0
2012-08-15 11:50:00,34.24,34.25,34.22,34.24,33200.0,28.8319,28.8403,28.8151,28.8319,33200.0
2012-08-15 11:55:00,34.24,34.24,34.22,34.22,51400.0,28.8319,28.8319,28.8151,28.8151,51400.0
2012-08-15 12:00:00,34.23,34.27,34.23,34.27,32600.0,28.8235,28.8572,28.8235,28.8572,32600.0
2012-08-15 12:05:00,34.27,34.32,34.26,34.32,51000.0,28.8572,28.8993,28.8487,28.8993,51000.0
2012-08-15 12:10:00,34.32,34.33,34.3,34.33,26400.0,28.8993,28.9077,28.8824,28.9077,26400.0
2012-08-15 12:15:00,34.33,34.35,34.32,34.35,16400.0,28.9077,28.9245,28.8993,28.9245,16400.0
2012-08-15 12:20:00,34.35,34.42,34.34,34.41,84000.0,28.9245,28.9835,28.9161,28.975,84000.0
2012-08-15 12:25:00,34.41,34.41,34.36,34.37,24600.0,28.975,28.975,28.9329,28.9414,24600.0
2012-08-15 12:30:00,34.38,34.4,34.37,34.38,39400.0,28.9498,28.9666,28.9414,28.9498,39400.0
2012-08-15 12:35:00,34.38,34.4,34.38,34.38,32200.0,28.9498,28.9666,28.9498,28.9498,32200.0
2012-08-15 12:40:00,34.39,34.39,34.34,34.36,44600.0,28.9582,28.9582,28.9161,28.9329,44600.0
2012-08-15 12:45:00,34.36,34.37,34.35,34.37,17400.0,28.9329,28.9414,28.9245,28.9414,17400.0
2012-08-15 12:50:00,34.37,34.41,34.36,34.41,20400.0,28.9414,28.975,28.9329,28.975,20400.0
2012-08-15 12:55:00,34.4,34.41,34.35,34.35,19400.0,28.9666,28.975,28.9245,28.9245,19400.0
2012-08-15 13:00:00,34.35,34.35,34.32,34.32,23400.0,28.9245,28.9245,28.8993,28.8993,23400.0
2012-08-15 13:05:00,34.32,34.34,34.31,34.34,16800.0,28.8993,28.9161,28.8908,28.9161,16800.0
2012-08-15 13:10:00,34.34,34.35,34.33,34.34,13400.0,28.9161,28.9245,28.9077,28.9161,13400.0
2012-08-15 13:15:00,34.34,34.34,34.33,34.33,11600.0,28.9161,28.9161,28.9077,28.9077,11600.0
2012-08-15 13:20:00,34.34,34.34,34.28,34.28,28000.0,28.9161,28.9161,28.8656,28.8656,28000.0
2012-08-15 13:25:00,34.28,34.3,34.26,34.26,39000.0,28.8656,28.8824,28.8487,28.8487,39000.0
2012-08-15 13:30:00,34.26,34.27,34.24,34.24,39600.0,28.8487,28.8572,28.8319,28.8319,39600.0
2012-08-15 13:35:00,34.24,34.26,34.22,34.25,20000.0,28.8319,28.8487,28.8151,28.8403,20000.0
2012-08-15 13:40:00,34.24,34.24,34.21,34.22,21800.0,28.8319,28.8319,28.8066,28.8151,21800.0
2012-08-15 13:45:00,34.22,34.23,34.19,34.22,33800.0,28.8151,28.8235,28.7898,28.8151,33800.0
2012-08-15 13:50:00,34.23,34.23,34.2,34.23,14800.0,28.8235,28.8235,28.7982,28.8235,14800.0
2012-08-15 13:55:00,34.22,34.23,34.17,34.17,17800.0,28.8151,28.8235,28.773,28.773,17800.0
2012-08-15 14:00:00,34.17,34.18,34.16,34.16,16000.0,28.773,28.7814,28.7645,28.7645,16000.0
2012-08-15 14:05:00,34.16,34.18,34.15,34.15,14000.0,28.7645,28.7814,28.7561,28.7561,14000.0
2012-08-15 14:10:00,34.15,34.17,34.13,34.16,29200.0,28.7561,28.773,28.7393,28.7645,29200.0
2012-08-15 14:15:00,34.16,34.22,34.16,34.19,28200.0,28.7645,28.8151,28.7645,28.7898,28200.0
2012-08-15 14:20:00,34.19,34.21,34.17,34.18,18000.0,28.7898,28.8066,28.773,28.7814,18000.0
2012-08-15 14:25:00,34.18,34.21,34.18,34.21,23400.0,28.7814,28.8066,28.7814,28.8066,23400.0
2012-08-15 14:30:00,34.21,34.22,34.2,34.21,34600.0,28.8066,28.8151,28.7982,28.8066,34600.0
2012-08-15 14:35:00,34.21,34.24,34.21,34.23,26600.0,28.8066,28.8319,28.8066,28.8235,26600.0
2012-08-15 14:40:00,34.22,34.24,34.21,34.24,16800.0,28.8151,28.8319,28.8066,28.8319,16800.0
2012-08-15 14:45:00,34.24,34.26,34.23,34.26,18400.0,28.8319,28.8487,28.8235,28.8487,18400.0
2012-08-15 14:50:00,34.26,34.3,34.24,34.27,41600.0,28.8487,28.8824,28.8319,28.8572,41600.0
2012-08-15 14:55:00,34.26,34.29,34.26,34.29,45600.0,28.8487,28.874,28.8487,28.874,45600.0
2012-08-15 15:00:00,34.29,34.29,34.25,34.25,55000.0,28.874,28.874,28.8403,28.8403,55000.0
2012-08-15 15:05:00,34.25,34.28,34.24,34.28,102200.0,28.8403,28.8656,28.8319,28.8656,102200.0
2012-08-15 15:10:00,34.27,34.28,34.25,34.26,39200.0,28.8572,28.8656,28.8403,28.8487,39200.0
2012-08-15 15:15:00,34.25,34.25,34.23,34.24,79000.0,28.8403,28.8403,28.8235,28.8319,79000.0
2012-08-15 15:20:00,34.24,34.25,34.23,34.24,37800.0,28.8319,28.8403,28.8235,28.8319,37800.0
2012-08-15 15:25:00,34.24,34.24,34.21,34.22,108800.0,28.8319,28.8319,28.8066,28.8151,108800.0
2012-08-15 15:30:00,34.22,34.23,34.21,34.23,78000.0,28.8151,28.8235,28.8066,28.8235,78000.0
2012-08-15 15:35:00,34.23,34.24,34.22,34.24,74200.0,28.8235,28.8319,28.8151,28.8319,74200.0
2012-08-15 15:40:00,34.24,34.3,34.23,34.27,169000.0,28.8319,28.8824,28.8235,28.8572,169000.0
2012-08-15 15:45:00,34.27,34.34,34.27,34.33,157000.0,28.8572,28.9161,28.8572,28.9077,157000.0
2012-08-15 15:50:00,34.33,34.33,34.25,34.26,197600.0,28.9077,28.9077,28.8403,28.8487,197600.0
2012-08-15 15:55:00,34.25,34.29,34.22,34.24,240600.0,28.8403,28.874,28.8151,28.8319,240600.0
2012-08-16 09:30:00,33.73,34.8,33.69,34.67,429400.0,28.4025,29.3034,28.3688,29.194,429400.0
2012-08-16 09:35:00,34.63,34.64,34.13,34.35,203200.0,29.1603,29.1687,28.7393,28.9245,203200.0
2012-08-16 09:40:00,34.35,34.5,34.23,34.35,144600.0,28.9245,29.0508,28.8235,28.9245,144600.0
2012-08-16 09:45:00,34.33,34.34,33.94,33.96,144600.0,28.9077,28.9161,28.5793,28.5961,144600.0
2012-08-16 09:50:00,33.96,33.98,33.52,33.54,194600.0,28.5961,28.613,28.2256,28.2425,194600.0
2012-08-16 09:55:00,33.54,33.68,33.5,33.52,213600.0,28.2425,28.3604,28.2088,28.2256,213600.0
2012-08-16 10:00:00,33.52,33.71,33.5,33.6,165200.0,28.2256,28.3856,28.2088,28.293,165200.0
2012-08-16 10:05:00,33.59,33.67,33.52,33.54,114200.0,28.2846,28.3519,28.2256,28.2425,114200.0
2012-08-16 10:10:00,33.54,33.63,33.51,33.56,106600.0,28.2425,28.3182,28.2172,28.2593,106600.0
2012-08-16 10:15:00,33.57,33.63,33.52,33.58,92000.0,28.2677,28.3182,28.2256,28.2761,92000.0
2012-08-16 10:20:00,33.58,33.6,33.41,33.51,236600.0,28.2761,28.293,28.133,28.2172,236600.0
2012-08-16 10:25:00,33.5,33.54,33.45,33.51,169200.0,28.2088,28.2425,28.1667,28.2172,169200.0
2012-08-16 10:30:00,33.52,33.52,33.46,33.51,107400.0,28.2256,28.2256,28.1751,28.2172,107400.0
2012-08-16 10:35:00,33.5,33.66,33.5,33.62,151400.0,28.2088,28.3435,28.2088,28.3098,151400.0
2012-08-16 10:40:00,33.61,33.61,33.52,33.55,87800.0,28.3014,28.3014,28.2256,28.2509,87800.0
2012-08-16 10:45:00,33.56,33.6,33.51,33.6,159600.0,28.2593,28.293,28.2172,28.293,159600.0
2012-08-16 10:50:00,33.6,33.6,33.54,33.58,99800.0,28.293,28.293,28.2425,28.2761,99800.0
2012-08-16 10:55:00,33.58,33.67,33.58,33.66,79200.0,28.2761,28.3519,28.2761,28.3435,79200.0
2012-08-16 11:00:00,33.67,33.79,33.67,33.76,98600.0,28.3519,28.453,28.3519,28.4277,98600.0
2012-08-16 11:05:00,33.77,33.82,33.76,33.77,85600.0,28.4361,28.4782,28.4277,28.4361,85600.0
2012-08-16 11:10:00,33.78,33.98,33.78,33.94,100800.0,28.4446,28.613,28.4446,28.5793,100800.0
2012-08-16 11:15:00,33.93,34.07,33.9,34.06,92200.0,28.5709,28.6888,28.5456,28.6803,92200.0
2012-08-16 11:20:00,34.06,34.07,33.99,34.07,403800.0,28.6803,28.6888,28.6214,28.6888,403800.0
2012-08-16 11:25:00,34.06,34.1,34.0,34.02,102000.0,28.6803,28.714,28.6298,28.6466,102000.0
2012-08-16 11:30:00,34.01,34.04,34.0,34.03,47600.0,28.6382,28.6635,28.6298,28.6551,47600.0
2012-08-16 11:35:00,34.02,34.04,34.0,34.02,33600.0,28.6466,28.6635,28.6298,28.6466,33600.0
2012-08-16 11:40:00,34.02,34.1,34.01,34.02,51800.0,28.6466,28.714,28.6382,28.6466,51800.0
2012-08-16 11:45:00,34.01,34.08,34.01,34.08,44600.0,28.6382,28.6972,28.6382,28.6972,44600.0
2012-08-16 11:50:00,34.08,34.08,34.01,34.02,35000.0,28.6972,28.6972,28.6382,28.6466,35000.0
2012-08-16 11:55:00,34.02,34.02,34.0,34.0,69600.0,28.6466,28.6466,28.6298,28.6298,69600.0
2012-08-16 12:00:00,34.01,34.02,33.94,33.94,180800.0,28.6382,28.6466,28.5793,28.5793,180800.0
2012-08-16 12:05:00,33.96,34.06,33.95,34.03,89000.0,28.5961,28.6803,28.5877,28.6551,89000.0
2012-08-16 12:10:00,34.02,34.04,34.01,34.03,23400.0,28.6466,28.6635,28.6382,28.6551,23400.0
2012-08-16 12:15:00,34.03,34.03,34.01,34.01,32800.0,28.6551,28.6551,28.6382,28.6382,32800.0
2012-08-16 12:20:00,34.02,34.03,34.01,34.03,26400.0,28.6466,28.6551,28.6382,28.6551,26400.0
2012-08-16 12:25:00,34.03,34.12,34.03,34.08,68200.0,28.6551,28.7309,28.6551,28.6972,68200.0
2012-08-16 12:30:00,34.08,34.08,34.07,34.08,22000.0,28.6972,28.6972,28.6888,28.6972,22000.0
2012-08-16 12:35:00,34.08,34.13,34.07,34.1,40400.0,28.6972,28.7393,28.6888,28.714,40400.0
2012-08-16 12:40:00,34.1,34.15,34.05,34.15,49000.0,28.714,28.7561,28.6719,28.7561,49000.0
2012-08-16 12:45:00,34.14,34.17,34.1,34.11,34400.0,28.7477,28.773,28.714,28.7224,34400.0
2012-08-16 12:50:00,34.1,34.17,34.1,34.16,14600.0,28.714,28.773,28.714,28.7645,14600.0
2012-08-16 12:55:00,34.16,34.21,34.16,34.18,25400.0,28.7645,28.8066,28.7645,28.7814,25400.0
2012-08-16 13:00:00,34.17,34.22,34.17,34.22,17400.0,28.773,28.8151,28.773,28.8151,17400.0
2012-08-16 13:05:00,34.22,34.24,34.18,34.22,36400.0,28.8151,28.8319,28.7814,28.8151,36400.0
2012-08-16 13:10:00,34.23,34.23,34.19,34.21,26400.0,28.8235,28.8235,28.7898,28.8066,26400.0
2012-08-16 13:15:00,34.21,34.21,34.18,34.18,30000.0,28.8066,28.8066,28.7814,28.7814,30000.0
2012-08-16 13:20:00,34.19,34.19,34.14,34.17,107600.0,28.7898,28.7898,28.7477,28.773,107600.0
2012-08-16 13:25:00,34.16,34.18,34.15,34.18,27600.0,28.7645,28.7814,28.7561,28.7814,27600.0
2012-08-16 13:30:00,34.17,34.2,34.17,34.2,24000.0,28.773,28.7982,28.773,28.7982,24000.0
2012-08-16 13:35:00,34.19,34.2,34.15,34.16,32600.0,28.7898,28.7982,28.7561,28.7645,32600.0
2012-08-16 13:40:00,34.16,34.16,34.09,34.1,49800.0,28.7645,28.7645,28.7056,28.714,49800.0
2012-08-16 13:45:00,34.1,34.13,34.1,34.12,25400.0,28.714,28.7393,28.714,28.7309,25400.0
2012-08-16 13:50:00,34.13,34.21,34.13,34.21,57000.0,28.7393,28.8066,28.7393,28.8066,57000.0
2012-08-16 13:55:00,34.21,34.21,34.17,34.19,46000.0,28.8066,28.8066,28.773,28.7898,46000.0
2012-08-16 14:00:00,34.18,34.19,34.14,34.19,40200.0,28.7814,28.7898,28.7477,28.7898,40200.0
2012-08-16 14:05:00,34.18,34.25,34.18,34.24,80800.0,28.7814,28.8403,28.7814,28.8319,80800.0
2012-08-16 14:10:00,34.24,34.3,34.24,34.29,94200.0,28.8319,28.8824,28.8319,28.874,94200.0
2012-08-16 14:15:00,34.29,34.3,34.27,34.27,31600.0,28.874,28.8824,28.8572,28.8572,31600.0
2012-08-16 14:20:00,34.27,34.36,34.27,34.34,112400.0,28.8572,28.9329,28.8572,28.9161,112400.0
2012-08-16 14:25:00,34.34,34.38,34.32,34.35,66400.0,28.9161,28.9498,28.8993,28.9245,66400.0
2012-08-16 14:30:00,34.35,34.38,34.34,34.35,74600.0,28.9245,28.9498,28.9161,28.9245,74600.0
2012-08-16 14:35:00,34.35,34.35,34.33,34.34,37600.0,28.9245,28.9245,28.9077,28.9161,37600.0
2012-08-16 14:40:00,34.33,34.34,34.32,34.34,22800.0,28.9077,28.9161,28.8993,28.9161,22800.0
2012-08-16 14:45:00,34.34,34.35,34.33,34.34,22400.0,28.9161,28.9245,28.9077,28.9161,22400.0
2012-08-16 14:50:00,34.34,34.36,34.33,34.34,43000.0,28.9161,28.9329,28.9077,28.9161,43000.0
2012-08-16 14:55:00,34.33,34.34,34.28,34.29,56600.0,28.9077,28.9161,28.8656,28.874,56600.0
2012-08-16 15:00:00,34.28,34.28,34.25,34.26,36600.0,28.8656,28.8656,28.8403,28.8487,36600.0
2012-08-16 15:05:00,34.26,34.27,34.25,34.26,44200.0,28.8487,28.8572,28.8403,28.8487,44200.0
2012-08-16 15:10:00,34.26,34.26,34.22,34.23,62600.0,28.8487,28.8487,28.8151,28.8235,62600.0
2012-08-16 15:15:00,34.23,34.23,34.2,34.2,36600.0,28.8235,28.8235,28.7982,28.7982,36600.0
2012-08-16 15:20:00,34.21,34.22,34.19,34.21,54400.0,28.8066,28.8151,28.7898,28.8066,54400.0
2012-08-16 15:25:00,34.21,34.22,34.2,34.21,69800.0,28.8066,28.8151,28.7982,28.8066,69800.0
2012-08-16 15:30:00,34.21,34.24,34.21,34.21,263200.0,28.8066,28.8319,28.8066,28.8066,263200.0
2012-08-16 15:35:00,34.21,34.21,34.17,34.2,59800.0,28.8066,28.8066,28.773,28.7982,59800.0
2012-08-16 15:40:00,34.2,34.2,34.16,34.16,47400.0,28.7982,28.7982,28.7645,28.7645,47400.0
2012-08-16 15:45:00,34.16,34.19,34.14,34.18,74000.0,28.7645,28.7898,28.7477,28.7814,74000.0
2012-08-16 15:50:00,34.18,34.21,34.17,34.21,74000.0,28.7814,28.8066,28.773,28.8066,74000.0
2012-08-16 15:55:00,34.21,34.24,34.2,34.23,171800.0,28.8066,28.8319,28.7982,28.8235,171800.0
2012-08-17 09:30:00,34.36,34.45,33.9,34.29,460600.0,28.9329,29.0087,28.5456,28.874,460600.0
2012-08-17 09:35:00,34.29,34.44,34.27,34.44,45800.0,28.874,29.0003,28.8572,29.0003,45800.0
2012-08-17 09:40:00,34.44,34.54,34.42,34.49,46200.0,29.0003,29.0845,28.9835,29.0424,46200.0
2012-08-17 09:45:00,34.49,34.63,34.46,34.58,70600.0,29.0424,29.1603,29.0172,29.1182,70600.0
2012-08-17 09:50:00,34.57,34.61,34.52,34.58,67600.0,29.1098,29.1435,29.0677,29.1182,67600.0
2012-08-17 09:55:00,34.56,34.67,34.55,34.63,60200.0,29.1014,29.194,29.0929,29.1603,60200.0
2012-08-17 10:00:00,34.63,34.71,34.62,34.68,88400.0,29.1603,29.2277,29.1519,29.2024,88400.0
2012-08-17 10:05:00,34.68,34.82,34.63,34.76,255800.0,29.2024,29.3203,29.1603,29.2698,255800.0
2012-08-17 10:10:00,34.75,34.83,34.72,34.81,69600.0,29.2613,29.3287,29.2361,29.3119,69600.0
2012-08-17 10:15:00,34.82,34.88,34.79,34.87,153000.0,29.3203,29.3708,29.295,29.3624,153000.0
2012-08-17 10:20:00,34.88,34.93,34.83,34.92,120200.0,29.3708,29.4129,29.3287,29.4045,120200.0
2012-08-17 10:25:00,34.92,34.93,34.85,34.87,66000.0,29.4045,29.4129,29.3456,29.3624,66000.0
2012-08-17 10:30:00,34.87,34.89,34.83,34.85,63800.0,29.3624,29.3792,29.3287,29.3456,63800.0
2012-08-17 10:35:00,34.85,34.85,34.76,34.77,49400.0,29.3456,29.3456,29.2698,29.2782,49400.0
2012-08-17 10:40:00,34.77,34.79,34.75,34.77,45800.0,29.2782,29.295,29.2613,29.2782,45800.0
2012-08-17 10:45:00,34.77,34.79,34.75,34.79,35600.0,29.2782,29.295,29.2613,29.295,35600.0
2012-08-17 10:50:00,34.79,34.87,34.79,34.87,59200.0,29.295,29.3624,29.295,29.3624,59200.0
2012-08-17 10:55:00,34.87,34.9,34.86,34.88,118800.0,29.3624,29.3877,29.354,29.3708,118800.0
2012-08-17 11:00:00,34.87,34.88,34.83,34.87,79800.0,29.3624,29.3708,29.3287,29.3624,79800.0
2012-08-17 11:05:00,34.86,34.88,34.85,34.87,33000.0,29.354,29.3708,29.3456,29.3624,33000.0
2012-08-17 11:10:00,34.87,34.88,34.84,34.84,41400.0,29.3624,29.3708,29.3371,29.3371,41400.0
2012-08-17 11:15:00,34.84,34.85,34.8,34.84,104200.0,29.3371,29.3456,29.3034,29.3371,104200.0
2012-08-17 11:20:00,34.85,34.9,34.85,34.88,68400.0,29.3456,29.3877,29.3456,29.3708,68400.0
2012-08-17 11:25:00,34.88,34.92,34.85,34.91,49400.0,29.3708,29.4045,29.3456,29.3961,49400.0
2012-08-17 11:30:00,34.91,34.91,34.87,34.88,44200.0,29.3961,29.3961,29.3624,29.3708,44200.0
2012-08-17 11:35:00,34.88,34.91,34.85,34.89,39400.0,29.3708,29.3961,29.3456,29.3792,39400.0
2012-08-17 11:40:00,34.89,34.91,34.85,34.86,21600.0,29.3792,29.3961,29.3456,29.354,21600.0
2012-08-17 11:45:00,34.86,34.86,34.81,34.82,47200.0,29.354,29.354,29.3119,29.3203,47200.0
2012-08-17 11:50:00,34.82,34.84,34.81,34.81,34000.0,29.3203,29.3371,29.3119,29.3119,34000.0
2012-08-17 11:55:00,34.82,34.82,34.77,34.78,38200.0,29.3203,29.3203,29.2782,29.2866,38200.0
2012-08-17 12:00:00,34.77,34.78,34.73,34.74,48400.0,29.2782,29.2866,29.2445,29.2529,48400.0
2012-08-17 12:05:00,34.74,34.74,34.71,34.73,39200.0,29.2529,29.2529,29.2277,29.2445,39200.0
2012-08-17 12:10:00,34.73,34.73,34.69,34.71,93200.0,29.2445,29.2445,29.2108,29.2277,93200.0
2012-08-17 12:15:00,34.71,34.74,34.71,34.73,39800.0,29.2277,29.2529,29.2277,29.2445,39800.0
2012-08-17 12:20:00,34.73,34.75,34.72,34.73,29800.0,29.2445,29.2613,29.2361,29.2445,29800.0
2012-08-17 12:25:00,34.73,34.74,34.72,34.72,26000.0,29.2445,29.2529,29.2361,29.2361,26000.0
2012-08-17 12:30:00,34.73,34.74,34.72,34.74,28200.0,29.2445,29.2529,29.2361,29.2529,28200.0
2012-08-17 12:35:00,34.73,34.74,34.72,34.74,29800.0,29.2445,29.2529,29.2361,29.2529,29800.0
2012-08-17 12:40:00,34.74,34.74,34.72,34.73,30800.0,29.2529,29.2529,29.2361,29.2445,30800.0
2012-08-17 12:45:00,34.72,34.72,34.63,34.63,95000.0,29.2361,29.2361,29.1603,29.1603,95000.0
2012-08-17 12:50:00,34.63,34.65,34.62,34.65,41400.0,29.1603,29.1771,29.1519,29.1771,41400.0
2012-08-17 12:55:00,34.63,34.63,34.56,34.57,47400.0,29.1603,29.1603,29.1014,29.1098,47400.0
2012-08-17 13:00:00,34.57,34.57,34.53,34.53,26400.0,29.1098,29.1098,29.0761,29.0761,26400.0
2012-08-17 13:05:00,34.54,34.56,34.52,34.56,20200.0,29.0845,29.1014,29.0677,29.1014,20200.0
2012-08-17 13:10:00,34.56,34.6,34.56,34.59,21200.0,29.1014,29.135,29.1014,29.1266,21200.0
2012-08-17 13:15:00,34.59,34.63,34.59,34.6,20200.0,29.1266,29.1603,29.1266,29.135,20200.0
2012-08-17 13:20:00,34.6,34.6,34.59,34.6,18800.0,29.135,29.135,29.1266,29.135,18800.0
2012-08-17 13:25:00,34.6,34.63,34.6,34.63,22400.0,29.135,29.1603,29.135,29.1603,22400.0
2012-08-17 13:30:00,34.63,34.67,34.63,34.65,38400.0,29.1603,29.194,29.1603,29.1771,38400.0
2012-08-17 13:35:00,34.65,34.7,34.65,34.69,36000.0,29.1771,29.2192,29.1771,29.2108,36000.0
2012-08-17 13:40:00,34.7,34.74,34.67,34.71,107200.0,29.2192,29.2529,29.194,29.2277,107200.0
2012-08-17 13:45:00,34.72,34.72,34.7,34.71,29400.0,29.2361,29.2361,29.2192,29.2277,29400.0
2012-08-17 13:50:00,34.71,34.73,34.67,34.7,61400.0,29.2277,29.2445,29.194,29.2192,61400.0
2012-08-17 13:55:00,34.7,34.71,34.67,34.69,42200.0,29.2192,29.2277,29.194,29.2108,42200.0
2012-08-17 14:00:00,34.7,34.7,34.63,34.63,30400.0,29.2192,29.2192,29.1603,29.1603,30400.0
2012-08-17 14:05:00,34.63,34.63,34.62,34.63,24000.0,29.1603,29.1603,29.1519,29.1603,24000.0
2012-08-17 14:10:00,34.63,34.65,34.63,34.63,29200.0,29.1603,29.1771,29.1603,29.1603,29200.0
2012-08-17 14:15:00,34.63,34.65,34.62,34.63,26200.0,29.1603,29.1771,29.1519,29.1603,26200.0
2012-08-17 14:20:00,34.63,34.67,34.63,34.66,34400.0,29.1603,29.194,29.1603,29.1856,34400.0
2012-08-17 14:25:00,34.67,34.71,34.66,34.7,70200.0,29.194,29.2277,29.1856,29.2192,70200.0
2012-08-17 14:30:00,34.7,34.71,34.7,34.7,25600.0,29.2192,29.2277,29.2192,29.2192,25600.0
2012-08-17 14:35:00,34.7,34.71,34.7,34.7,21000.0,29.2192,29.2277,29.2192,29.2192,21000.0
2012-08-17 14:40:00,34.7,34.71,34.69,34.71,25800.0,29.2192,29.2277,29.2108,29.2277,25800.0
2012-08-17 14:45:00,34.71,34.72,34.7,34.7,27800.0,29.2277,29.2361,29.2192,29.2192,27800.0
2012-08-17 14:50:00,34.7,34.74,34.7,34.73,49200.0,29.2192,29.2529,29.2192,29.2445,49200.0
2012-08-17 14:55:00,34.73,34.77,34.73,34.73,98600.0,29.2445,29.2782,29.2445,29.2445,98600.0
2012-08-17 15:00:00,34.73,34.82,34.73,34.81,103200.0,29.2445,29.3203,29.2445,29.3119,103200.0
2012-08-17 15:05:00,34.81,34.84,34.81,34.83,44200.0,29.3119,29.3371,29.3119,29.3287,44200.0
2012-08-17 15:10:00,34.83,34.85,34.81,34.83,77000.0,29.3287,29.3456,29.3119,29.3287,77000.0
2012-08-17 15:15:00,34.82,34.83,34.77,34.77,36400.0,29.3203,29.3287,29.2782,29.2782,36400.0
2012-08-17 15:20:00,34.77,34.77,34.74,34.74,40800.0,29.2782,29.2782,29.2529,29.2529,40800.0
2012-08-17 15:25:00,34.74,34.75,34.71,34.73,90000.0,29.2529,29.2613,29.2277,29.2445,90000.0
2012-08-17 15:30:00,34.73,34.74,34.7,34.71,89600.0,29.2445,29.2529,29.2192,29.2277,89600.0
2012-08-17 15:35:00,34.71,34.72,34.69,34.71,60000.0,29.2277,29.2361,29.2108,29.2277,60000.0
2012-08-17 15:40:00,34.7,34.71,34.67,34.7,80600.0,29.2192,29.2277,29.194,29.2192,80600.0
2012-08-17 15:45:00,34.71,34.73,34.69,34.72,137600.0,29.2277,29.2445,29.2108,29.2361,137600.0
2012-08-17 15:50:00,34.72,34.72,34.66,34.67,188400.0,29.2361,29.2361,29.1856,29.194,188400.0
2012-08-17 15:55:00,34.68,34.74,34.68,34.74,159400.0,29.2024,29.2529,29.2024,29.2529,159400.0
2012-08-20 09:30:00,35.26,35.41,35.1,35.31,282800.0,29.6908,29.8171,29.5561,29.7329,282800.0
2012-08-20 09:35:00,35.26,35.32,35.19,35.23,80600.0,29.6908,29.7413,29.6319,29.6655,80600.0
2012-08-20 09:40:00,35.24,35.27,35.09,35.1,61000.0,29.674,29.6992,29.5476,29.5561,61000.0
2012-08-20 09:45:00,35.1,35.14,35.02,35.07,54600.0,29.5561,29.5897,29.4887,29.5308,54600.0
2012-08-20 09:50:00,35.08,35.08,34.98,34.99,85000.0,29.5392,29.5392,29.455,29.4634,85000.0
2012-08-20 09:55:00,34.99,35.05,34.93,35.03,108800.0,29.4634,29.514,29.4129,29.4971,108800.0
2012-08-20 10:00:00,35.03,35.04,34.98,34.98,48800.0,29.4971,29.5055,29.455,29.455,48800.0
2012-08-20 10:05:00,34.99,35.05,34.98,35.0,48200.0,29.4634,29.514,29.455,29.4719,48200.0
2012-08-20 10:10:00,35.0,35.05,34.98,34.99,54600.0,29.4719,29.514,29.455,29.4634,54600.0
2012-08-20 10:15:00,35.01,35.01,34.98,35.01,53800.0,29.4803,29.4803,29.455,29.4803,53800.0
2012-08-20 10:20:00,35.0,35.02,34.98,34.99,54400.0,29.4719,29.4887,29.455,29.4634,54400.0
2012-08-20 10:25:00,35.0,35.04,34.99,35.0,47400.0,29.4719,29.5055,29.4634,29.4719,47400.0
2012-08-20 10:30:00,35.0,35.02,34.99,35.01,53600.0,29.4719,29.4887,29.4634,29.4803,53600.0
2012-08-20 10:35:00,35.01,35.02,34.99,34.99,28800.0,29.4803,29.4887,29.4634,29.4634,28800.0
2012-08-20 10:40:00,34.99,35.01,34.99,35.0,64600.0,29.4634,29.4803,29.4634,29.4719,64600.0
2012-08-20 10:45:00,35.0,35.01,34.98,34.99,36600.0,29.4719,29.4803,29.455,29.4634,36600.0
2012-08-20 10:50:00,34.99,34.99,34.93,34.93,71000.0,29.4634,29.4634,29.4129,29.4129,71000.0
2012-08-20 10:55:00,34.93,34.99,34.93,34.99,74600.0,29.4129,29.4634,29.4129,29.4634,74600.0
2012-08-20 11:00:00,34.99,34.99,34.92,34.93,60000.0,29.4634,29.4634,29.4045,29.4129,60000.0
2012-08-20 11:05:00,34.93,34.95,34.91,34.93,42400.0,29.4129,29.4298,29.3961,29.4129,42400.0
2012-08-20 11:10:00,34.93,34.94,34.88,34.89,36400.0,29.4129,29.4213,29.3708,29.3792,36400.0
2012-08-20 11:15:00,34.88,34.91,34.85,34.88,85200.0,29.3708,29.3961,29.3456,29.3708,85200.0
2012-08-20 11:20:00,34.88,34.9,34.85,34.85,29400.0,29.3708,29.3877,29.3456,29.3456,29400.0
2012-08-20 11:25:00,34.85,34.87,34.84,34.86,32600.0,29.3456,29.3624,29.3371,29.354,32600.0
2012-08-20 11:30:00,34.87,34.88,34.85,34.87,27800.0,29.3624,29.3708,29.3456,29.3624,27800.0
2012-08-20 11:35:00,34.87,34.88,34.85,34.86,20400.0,29.3624,29.3708,29.3456,29.354,20400.0
2012-08-20 11:40:00,34.87,34.88,34.86,34.86,28400.0,29.3624,29.3708,29.354,29.354,28400.0
2012-08-20 11:45:00,34.87,34.88,34.85,34.86,61400.0,29.3624,29.3708,29.3456,29.354,61400.0
2012-08-20 11:50:00,34.87,34.87,34.82,34.82,31200.0,29.3624,29.3624,29.3203,29.3203,31200.0
2012-08-20 11:55:00,34.81,34.83,34.8,34.82,32200.0,29.3119,29.3287,29.3034,29.3203,32200.0
2012-08-20 12:00:00,34.82,34.83,34.79,34.79,21200.0,29.3203,29.3287,29.295,29.295,21200.0
2012-08-20 12:05:00,34.79,34.83,34.79,34.82,19000.0,29.295,29.3287,29.295,29.3203,19000.0
2012-08-20 12:10:00,34.82,34.87,34.82,34.85,31000.0,29.3203,29.3624,29.3203,29.3456,31000.0
2012-08-20 12:15:00,34.85,34.88,34.85,34.88,40200.0,29.3456,29.3708,29.3456,29.3708,40200.0
2012-08-20 12:20:00,34.87,34.88,34.85,34.86,33800.0,29.3624,29.3708,29.3456,29.354,33800.0
2012-08-20 12:25:00,34.87,34.88,34.87,34.88,27400.0,29.3624,29.3708,29.3624,29.3708,27400.0
2012-08-20 12:30:00,34.87,34.88,34.85,34.88,60200.0,29.3624,29.3708,29.3456,29.3708,60200.0
2012-08-20 12:35:00,34.87,34.88,34.85,34.85,83000.0,29.3624,29.3708,29.3456,29.3456,83000.0
2012-08-20 12:40:00,34.85,34.85,34.81,34.85,36200.0,29.3456,29.3456,29.3119,29.3456,36200.0
2012-08-20 12:45:00,34.85,34.88,34.83,34.88,86600.0,29.3456,29.3708,29.3287,29.3708,86600.0
2012-08-20 12:50:00,34.88,34.91,34.85,34.88,79600.0,29.3708,29.3961,29.3456,29.3708,79600.0
2012-08-20 12:55:00,34.88,34.92,34.87,34.89,112600.0,29.3708,29.4045,29.3624,29.3792,112600.0
2012-08-20 13:00:00,34.88,34.91,34.87,34.88,85800.0,29.3708,29.3961,29.3624,29.3708,85800.0
2012-08-20 13:05:00,34.88,34.9,34.86,34.87,123400.0,29.3708,29.3877,29.354,29.3624,123400.0
2012-08-20 13:10:00,34.87,34.88,34.85,34.86,63400.0,29.3624,29.3708,29.3456,29.354,63400.0
2012-08-20 13:15:00,34.85,34.87,34.84,34.87,17800.0,29.3456,29.3624,29.3371,29.3624,17800.0
2012-08-20 13:20:00,34.87,34.87,34.82,34.84,28400.0,29.3624,29.3624,29.3203,29.3371,28400.0
2012-08-20 13:25:00,34.84,34.85,34.81,34.83,54600.0,29.3371,29.3456,29.3119,29.3287,54600.0
2012-08-20 13:30:00,34.83,34.83,34.79,34.79,24800.0,29.3287,29.3287,29.295,29.295,24800.0
2012-08-20 13:35:00,34.79,34.83,34.79,34.82,21200.0,29.295,29.3287,29.295,29.3203,21200.0
2012-08-20 13:40:00,34.82,34.83,34.79,34.81,28200.0,29.3203,29.3287,29.295,29.3119,28200.0
2012-08-20 13:45:00,34.8,34.81,34.78,34.78,15800.0,29.3034,29.3119,29.2866,29.2866,15800.0
2012-08-20 13:50:00,34.78,34.8,34.77,34.79,17400.0,29.2866,29.3034,29.2782,29.295,17400.0
2012-08-20 13:55:00,34.8,34.84,34.8,34.8,22200.0,29.3034,29.3371,29.3034,29.3034,22200.0
2012-08-20 14:00:00,34.8,34.81,34.77,34.79,23400.0,29.3034,29.3119,29.2782,29.295,23400.0
2012-08-20 14:05:00,34.79,34.81,34.78,34.8,25600.0,29.295,29.3119,29.2866,29.3034,25600.0
2012-08-20 14:10:00,34.81,34.85,34.8,34.83,38600.0,29.3119,29.3456,29.3034,29.3287,38600.0
2012-08-20 14:15:00,34.83,34.83,34.81,34.82,26400.0,29.3287,29.3287,29.3119,29.3203,26400.0
2012-08-20 14:20:00,34.81,34.81,34.79,34.8,21000.0,29.3119,29.3119,29.295,29.3034,21000.0
2012-08-20 14:25:00,34.8,34.81,34.79,34.81,18600.0,29.3034,29.3119,29.295,29.3119,18600.0
2012-08-20 14:30:00,34.8,34.82,34.8,34.81,26600.0,29.3034,29.3203,29.3034,29.3119,26600.0
2012-08-20 14:35:00,34.81,34.83,34.81,34.83,32800.0,29.3119,29.3287,29.3119,29.3287,32800.0
2012-08-20 14:40:00,34.84,34.85,34.83,34.85,16800.0,29.3371,29.3456,29.3287,29.3456,16800.0
2012-08-20 14:45:00,34.85,34.85,34.83,34.83,22800.0,29.3456,29.3456,29.3287,29.3287,22800.0
2012-08-20 14:50:00,34.83,34.84,34.82,34.83,20800.0,29.3287,29.3371,29.3203,29.3287,20800.0
2012-08-20 14:55:00,34.83,34.84,34.8,34.81,43200.0,29.3287,29.3371,29.3034,29.3119,43200.0
2012-08-20 15:00:00,34.81,34.84,34.81,34.84,85400.0,29.3119,29.3371,29.3119,29.3371,85400.0
2012-08-20 15:05:00,34.84,34.86,34.82,34.85,35800.0,29.3371,29.354,29.3203,29.3456,35800.0
2012-08-20 15:10:00,34.85,34.85,34.81,34.84,48800.0,29.3456,29.3456,29.3119,29.3371,48800.0
2012-08-20 15:15:00,34.85,34.85,34.82,34.82,107600.0,29.3456,29.3456,29.3203,29.3203,107600.0
2012-08-20 15:20:00,34.82,34.84,34.8,34.82,37200.0,29.3203,29.3371,29.3034,29.3203,37200.0
2012-08-20 15:25:00,34.82,34.85,34.82,34.84,32200.0,29.3203,29.3456,29.3203,29.3371,32200.0
2012-08-20 15:30:00,34.84,34.85,34.84,34.85,44600.0,29.3371,29.3456,29.3371,29.3456,44600.0
2012-08-20 15:35:00,34.85,34.88,34.85,34.85,58800.0,29.3456,29.3708,29.3456,29.3456,58800.0
2012-08-20 15:40:00,34.86,34.88,34.85,34.88,166400.0,29.354,29.3708,29.3456,29.3708,166400.0
2012-08-20 15:45:00,34.88,34.88,34.85,34.87,69200.0,29.3708,29.3708,29.3456,29.3624,69200.0
2012-08-20 15:50:00,34.85,34.88,34.84,34.87,82200.0,29.3456,29.3708,29.3371,29.3624,82200.0
2012-08-20 15:55:00,34.87,34.88,34.84,34.85,139400.0,29.3624,29.3708,29.3371,29.3456,139400.0
2012-08-21 09:30:00,34.96,35.02,34.86,34.96,106400.0,29.4382,29.4887,29.354,29.4382,106400.0
2012-08-21 09:35:00,34.99,35.01,34.85,34.85,49000.0,29.4634,29.4803,29.3456,29.3456,49000.0
2012-08-21 09:40:00,34.84,34.85,34.81,34.84,18000.0,29.3371,29.3456,29.3119,29.3371,18000.0
2012-08-21 09:45:00,34.83,34.84,34.8,34.81,30600.0,29.3287,29.3371,29.3034,29.3119,30600.0
2012-08-21 09:50:00,34.82,34.83,34.74,34.77,43600.0,29.3203,29.3287,29.2529,29.2782,43600.0
2012-08-21 09:55:00,34.77,34.86,34.77,34.85,67000.0,29.2782,29.354,29.2782,29.3456,67000.0
2012-08-21 10:00:00,34.86,34.91,34.83,34.88,109600.0,29.354,29.3961,29.3287,29.3708,109600.0
2012-08-21 10:05:00,34.89,34.9,34.84,34.84,46400.0,29.3792,29.3877,29.3371,29.3371,46400.0
2012-08-21 10:10:00,34.87,34.89,34.83,34.88,47400.0,29.3624,29.3792,29.3287,29.3708,47400.0
2012-08-21 10:15:00,34.88,34.91,34.85,34.89,63800.0,29.3708,29.3961,29.3456,29.3792,63800.0
2012-08-21 10:20:00,34.89,34.91,34.88,34.91,31800.0,29.3792,29.3961,29.3708,29.3961,31800.0
2012-08-21 10:25:00,34.9,34.92,34.87,34.87,51800.0,29.3877,29.4045,29.3624,29.3624,51800.0
2012-08-21 10:30:00,34.88,34.9,34.84,34.88,70000.0,29.3708,29.3877,29.3371,29.3708,70000.0
2012-08-21 10:35:00,34.87,34.9,34.86,34.9,36800.0,29.3624,29.3877,29.354,29.3877,36800.0
2012-08-21 10:40:00,34.89,34.9,34.85,34.9,93800.0,29.3792,29.3877,29.3456,29.3877,93800.0
2012-08-21 10:45:00,34.88,34.9,34.87,34.87,131200.0,29.3708,29.3877,29.3624,29.3624,131200.0
2012-08-21 10:50:00,34.88,34.9,34.87,34.89,27600.0,29.3708,29.3877,29.3624,29.3792,27600.0
2012-08-21 10:55:00,34.9,34.9,34.84,34.85,30200.0,29.3877,29.3877,29.3371,29.3456,30200.0
2012-08-21 11:00:00,34.85,34.85,34.81,34.82,23200.0,29.3456,29.3456,29.3119,29.3203,23200.0
2012-08-21 11:05:00,34.82,34.84,34.81,34.82,30800.0,29.3203,29.3371,29.3119,29.3203,30800.0
2012-08-21 11:10:00,34.82,34.83,34.79,34.82,45200.0,29.3203,29.3287,29.295,29.3203,45200.0
2012-08-21 11:15:00,34.8,34.84,34.8,34.8,27600.0,29.3034,29.3371,29.3034,29.3034,27600.0
2012-08-21 11:20:00,34.8,34.8,34.73,34.73,56400.0,29.3034,29.3034,29.2445,29.2445,56400.0
2012-08-21 11:25:00,34.74,34.74,34.71,34.72,14800.0,29.2529,29.2529,29.2277,29.2361,14800.0
2012-08-21 11:30:00,34.73,34.75,34.72,34.73,31800.0,29.2445,29.2613,29.2361,29.2445,31800.0
2012-08-21 11:35:00,34.73,34.74,34.7,34.7,25400.0,29.2445,29.2529,29.2192,29.2192,25400.0
2012-08-21 11:40:00,34.7,34.76,34.7,34.74,49200.0,29.2192,29.2698,29.2192,29.2529,49200.0
2012-08-21 11:45:00,34.74,34.79,34.74,34.78,21600.0,29.2529,29.295,29.2529,29.2866,21600.0
2012-08-21 11:50:00,34.79,34.82,34.78,34.82,21600.0,29.295,29.3203,29.2866,29.3203,21600.0
2012-08-21 11:55:00,34.81,34.83,34.76,34.77,41800.0,29.3119,29.3287,29.2698,29.2782,41800.0
2012-08-21 12:00:00,34.76,34.79,34.73,34.75,38200.0,29.2698,29.295,29.2445,29.2613,38200.0
2012-08-21 12:05:00,34.75,34.78,34.75,34.77,20800.0,29.2613,29.2866,29.2613,29.2782,20800.0
2012-08-21 12:10:00,34.77,34.79,34.76,34.77,24800.0,29.2782,29.295,29.2698,29.2782,24800.0
2012-08-21 12:15:00,34.77,34.77,34.74,34.75,30600.0,29.2782,29.2782,29.2529,29.2613,30600.0
2012-08-21 12:20:00,34.74,34.8,34.74,34.79,19600.0,29.2529,29.3034,29.2529,29.295,19600.0
2012-08-21 12:25:00,34.79,34.79,34.77,34.79,13400.0,29.295,29.295,29.2782,29.295,13400.0
2012-08-21 12:30:00,34.79,34.81,34.77,34.77,13200.0,29.295,29.3119,29.2782,29.2782,13200.0
2012-08-21 12:35:00,34.77,34.83,34.77,34.83,17200.0,29.2782,29.3287,29.2782,29.3287,17200.0
2012-08-21 12:40:00,34.82,34.84,34.82,34.82,37800.0,29.3203,29.3371,29.3203,29.3203,37800.0
2012-08-21 12:45:00,34.82,34.82,34.79,34.82,26400.0,29.3203,29.3203,29.295,29.3203,26400.0
2012-08-21 12:50:00,34.82,34.82,34.8,34.81,24000.0,29.3203,29.3203,29.3034,29.3119,24000.0
2012-08-21 12:55:00,34.81,34.82,34.8,34.82,15400.0,29.3119,29.3203,29.3034,29.3203,15400.0
2012-08-21 13:00:00,34.81,34.82,34.78,34.81,23400.0,29.3119,29.3203,29.2866,29.3119,23400.0
2012-08-21 13:05:00,34.81,34.84,34.81,34.84,15600.0,29.3119,29.3371,29.3119,29.3371,15600.0
2012-08-21 13:10:00,34.84,34.85,34.83,34.84,39000.0,29.3371,29.3456,29.3287,29.3371,39000.0
2012-08-21 13:15:00,34.85,34.88,34.85,34.87,34800.0,29.3456,29.3708,29.3456,29.3624,34800.0
2012-08-21 13:20:00,34.87,34.87,34.83,34.83,31600.0,29.3624,29.3624,29.3287,29.3287,31600.0
2012-08-21 13:25:00,34.83,34.84,34.82,34.84,23200.0,29.3287,29.3371,29.3203,29.3371,23200.0
2012-08-21 13:30:00,34.84,34.85,34.83,34.84,24600.0,29.3371,29.3456,29.3287,29.3371,24600.0
2012-08-21 13:35:00,34.84,34.84,34.83,34.83,46000.0,29.3371,29.3371,29.3287,29.3287,46000.0
2012-08-21 13:40:00,34.83,34.84,34.81,34.84,26000.0,29.3287,29.3371,29.3119,29.3371,26000.0
2012-08-21 13:45:00,34.82,34.85,34.82,34.83,27200.0,29.3203,29.3456,29.3203,29.3287,27200.0
2012-08-21 13:50:00,34.82,34.85,34.82,34.84,30600.0,29.3203,29.3456,29.3203,29.3371,30600.0
2012-08-21 13:55:00,34.84,34.85,34.84,34.84,46400.0,29.3371,29.3456,29.3371,29.3371,46400.0
2012-08-21 14:00:00,34.84,34.85,34.82,34.84,37600.0,29.3371,29.3456,29.3203,29.3371,37600.0
2012-08-21 14:05:00,34.84,34.87,34.84,34.85,36400.0,29.3371,29.3624,29.3371,29.3456,36400.0
2012-08-21 14:10:00,34.85,34.86,34.83,34.83,34400.0,29.3456,29.354,29.3287,29.3287,34400.0
2012-08-21 14:15:00,34.84,34.84,34.78,34.78,38800.0,29.3371,29.3371,29.2866,29.2866,38800.0
2012-08-21 14:20:00,34.79,34.84,34.79,34.84,23600.0,29.295,29.3371,29.295,29.3371,23600.0
2012-08-21 14:25:00,34.84,34.85,34.81,34.83,25400.0,29.3371,29.3456,29.3119,29.3287,25400.0
2012-08-21 14:30:00,34.83,34.84,34.82,34.84,15600.0,29.3287,29.3371,29.3203,29.3371,15600.0
2012-08-21 14:35:00,34.84,34.84,34.78,34.81,25000.0,29.3371,29.3371,29.2866,29.3119,25000.0
2012-08-21 14:40:00,34.8,34.82,34.79,34.8,8200.0,29.3034,29.3203,29.295,29.3034,8200.0
2012-08-21 14:45:00,34.8,34.84,34.8,34.83,21400.0,29.3034,29.3371,29.3034,29.3287,21400.0
2012-08-21 14:50:00,34.84,34.84,34.81,34.83,29600.0,29.3371,29.3371,29.3119,29.3287,29600.0
2012-08-21 14:55:00,34.83,34.83,34.8,34.82,14800.0,29.3287,29.3287,29.3034,29.3203,14800.0
2012-08-21 15:00:00,34.82,34.82,34.76,34.77,29000.0,29.3203,29.3203,29.2698,29.2782,29000.0
2012-08-21 15:05:00,34.77,34.8,34.77,34.77,56200.0,29.2782,29.3034,29.2782,29.2782,56200.0
2012-08-21 15:10:00,34.77,34.77,34.76,34.76,19400.0,29.2782,29.2782,29.2698,29.2698,19400.0
2012-08-21 15:15:00,34.76,34.77,34.73,34.75,31400.0,29.2698,29.2782,29.2445,29.2613,31400.0
2012-08-21 15:20:00,34.75,34.79,34.75,34.76,27600.0,29.2613,29.295,29.2613,29.2698,27600.0
2012-08-21 15:25:00,34.74,34.76,34.74,34.76,24600.0,29.2529,29.2698,29.2529,29.2698,24600.0
2012-08-21 15:30:00,34.76,34.78,34.75,34.75,28800.0,29.2698,29.2866,29.2613,29.2613,28800.0
2012-08-21 15:35:00,34.76,34.8,34.76,34.77,43000.0,29.2698,29.3034,29.2698,29.2782,43000.0
2012-08-21 15:40:00,34.77,34.81,34.76,34.78,82200.0,29.2782,29.3119,29.2698,29.2866,82200.0
2012-08-21 15:45:00,34.79,34.82,34.77,34.78,85000.0,29.295,29.3203,29.2782,29.2866,85000.0
2012-08-21 15:50:00,34.78,34.8,34.77,34.79,58400.0,29.2866,29.3034,29.2782,29.295,58400.0
2012-08-21 15:55:00,34.79,34.82,34.79,34.81,150600.0,29.295,29.3203,29.295,29.3119,150600.0
2012-08-22 09:30:00,34.7,34.94,34.7,34.8,67800.0,29.2192,29.4213,29.2192,29.3034,67800.0
2012-08-22 09:35:00,34.8,34.97,34.8,34.97,48800.0,29.3034,29.4466,29.3034,29.4466,48800.0
2012-08-22 09:40:00,34.97,34.99,34.92,34.96,15200.0,29.4466,29.4634,29.4045,29.4382,15200.0
2012-08-22 09:45:00,34.98,35.02,34.92,34.99,81200.0,29.455,29.4887,29.4045,29.4634,81200.0
2012-08-22 09:50:00,34.97,34.99,34.88,34.9,20800.0,29.4466,29.4634,29.3708,29.3877,20800.0
2012-08-22 09:55:00,34.91,34.92,34.83,34.92,15200.0,29.3961,29.4045,29.3287,29.4045,15200.0
2012-08-22 10:00:00,34.9,34.95,34.88,34.88,28600.0,29.3877,29.4298,29.3708,29.3708,28600.0
2012-08-22 10:05:00,34.88,34.91,34.85,34.88,17600.0,29.3708,29.3961,29.3456,29.3708,17600.0
2012-08-22 10:10:00,34.87,34.88,34.82,34.82,13800.0,29.3624,29.3708,29.3203,29.3203,13800.0
2012-08-22 10:15:00,34.83,34.83,34.77,34.78,29400.0,29.3287,29.3287,29.2782,29.2866,29400.0
2012-08-22 10:20:00,34.8,34.82,34.79,34.79,21200.0,29.3034,29.3203,29.295,29.295,21200.0
2012-08-22 10:25:00,34.8,34.84,34.8,34.82,10800.0,29.3034,29.3371,29.3034,29.3203,10800.0
2012-08-22 10:30:00,34.82,34.84,34.77,34.77,11200.0,29.3203,29.3371,29.2782,29.2782,11200.0
2012-08-22 10:35:00,34.77,34.81,34.77,34.77,15600.0,29.2782,29.3119,29.2782,29.2782,15600.0
2012-08-22 10:40:00,34.77,34.81,34.77,34.8,40400.0,29.2782,29.3119,29.2782,29.3034,40400.0
2012-08-22 10:45:00,34.8,34.82,34.78,34.79,14000.0,29.3034,29.3203,29.2866,29.295,14000.0
2012-08-22 10:50:00,34.78,34.8,34.77,34.8,10000.0,29.2866,29.3034,29.2782,29.3034,10000.0
2012-08-22 10:55:00,34.79,34.83,34.79,34.79,16800.0,29.295,29.3287,29.295,29.295,16800.0
2012-08-22 11:00:00,34.78,34.81,34.77,34.8,13400.0,29.2866,29.3119,29.2782,29.3034,13400.0
2012-08-22 11:05:00,34.81,34.82,34.77,34.8,38600.0,29.3119,29.3203,29.2782,29.3034,38600.0
2012-08-22 11:10:00,34.8,34.81,34.79,34.8,17200.0,29.3034,29.3119,29.295,29.3034,17200.0
2012-08-22 11:15:00,34.79,34.81,34.77,34.77,23800.0,29.295,29.3119,29.2782,29.2782,23800.0
2012-08-22 11:20:00,34.77,34.8,34.75,34.76,58200.0,29.2782,29.3034,29.2613,29.2698,58200.0
2012-08-22 11:25:00,34.76,34.77,34.74,34.74,41600.0,29.2698,29.2782,29.2529,29.2529,41600.0
2012-08-22 11:30:00,34.74,34.74,34.71,34.74,38600.0,29.2529,29.2529,29.2277,29.2529,38600.0
2012-08-22 11:35:00,34.74,34.8,34.74,34.79,14000.0,29.2529,29.3034,29.2529,29.295,14000.0
2012-08-22 11:40:00,34.79,34.8,34.77,34.78,9400.0,29.295,29.3034,29.2782,29.2866,9400.0
2012-08-22 11:45:00,34.78,34.81,34.77,34.81,16000.0,29.2866,29.3119,29.2782,29.3119,16000.0
2012-08-22 11:50:00,34.81,34.82,34.79,34.81,14200.0,29.3119,29.3203,29.295,29.3119,14200.0
2012-08-22 11:55:00,34.8,34.84,34.8,34.82,12200.0,29.3034,29.3371,29.3034,29.3203,12200.0
2012-08-22 12:00:00,34.85,34.85,34.83,34.83,15400.0,29.3456,29.3456,29.3287,29.3287,15400.0
2012-08-22 12:05:00,34.84,34.85,34.82,34.83,67800.0,29.3371,29.3456,29.3203,29.3287,67800.0
2012-08-22 12:10:00,34.82,34.87,34.82,34.85,47600.0,29.3203,29.3624,29.3203,29.3456,47600.0
2012-08-22 12:15:00,34.86,34.86,34.83,34.84,14800.0,29.354,29.354,29.3287,29.3371,14800.0
2012-08-22 12:20:00,34.83,34.84,34.8,34.82,14000.0,29.3287,29.3371,29.3034,29.3203,14000.0
2012-08-22 12:25:00,34.82,34.83,34.81,34.82,24400.0,29.3203,29.3287,29.3119,29.3203,24400.0
2012-08-22 12:30:00,34.82,34.82,34.75,34.75,18600.0,29.3203,29.3203,29.2613,29.2613,18600.0
2012-08-22 12:35:00,34.75,34.77,34.75,34.76,13400.0,29.2613,29.2782,29.2613,29.2698,13400.0
2012-08-22 12:40:00,34.75,34.81,34.74,34.77,15200.0,29.2613,29.3119,29.2529,29.2782,15200.0
2012-08-22 12:45:00,34.77,34.8,34.77,34.79,12200.0,29.2782,29.3034,29.2782,29.295,12200.0
2012-08-22 12:50:00,34.8,34.8,34.77,34.78,11600.0,29.3034,29.3034,29.2782,29.2866,11600.0
2012-08-22 12:55:00,34.78,34.78,34.76,34.76,12000.0,29.2866,29.2866,29.2698,29.2698,12000.0
2012-08-22 13:00:00,34.77,34.81,34.76,34.8,8400.0,29.2782,29.3119,29.2698,29.3034,8400.0
2012-08-22 13:05:00,34.78,34.79,34.77,34.78,14600.0,29.2866,29.295,29.2782,29.2866,14600.0
2012-08-22 13:10:00,34.78,34.81,34.78,34.8,8400.0,29.2866,29.3119,29.2866,29.3034,8400.0
2012-08-22 13:15:00,34.81,34.81,34.78,34.81,5600.0,29.3119,29.3119,29.2866,29.3119,5600.0
2012-08-22 13:20:00,34.81,34.86,34.8,34.86,10200.0,29.3119,29.354,29.3034,29.354,10200.0
2012-08-22 13:25:00,34.86,34.86,34.83,34.84,7000.0,29.354,29.354,29.3287,29.3371,7000.0
2012-08-22 13:30:00,34.84,34.85,34.83,34.85,11200.0,29.3371,29.3456,29.3287,29.3456,11200.0
2012-08-22 13:35:00,34.85,34.87,34.85,34.87,18200.0,29.3456,29.3624,29.3456,29.3624,18200.0
2012-08-22 13:40:00,34.87,34.88,34.87,34.87,13000.0,29.3624,29.3708,29.3624,29.3624,13000.0
2012-08-22 13:45:00,34.86,34.9,34.85,34.89,202200.0,29.354,29.3877,29.3456,29.3792,202200.0
2012-08-22 13:50:00,34.89,34.89,34.88,34.88,16800.0,29.3792,29.3792,29.3708,29.3708,16800.0
2012-08-22 13:55:00,34.88,34.91,34.87,34.9,22200.0,29.3708,29.3961,29.3624,29.3877,22200.0
2012-08-22 14:00:00,34.91,34.98,34.91,34.95,73600.0,29.3961,29.455,29.3961,29.4298,73600.0
2012-08-22 14:05:00,34.96,34.96,34.88,34.91,87400.0,29.4382,29.4382,29.3708,29.3961,87400.0
2012-08-22 14:10:00,34.9,34.93,34.88,34.88,27400.0,29.3877,29.4129,29.3708,29.3708,27400.0
2012-08-22 14:15:00,34.88,34.88,34.85,34.88,27400.0,29.3708,29.3708,29.3456,29.3708,27400.0
2012-08-22 14:20:00,34.88,34.93,34.88,34.88,49000.0,29.3708,29.4129,29.3708,29.3708,49000.0
2012-08-22 14:25:00,34.88,34.93,34.88,34.92,127400.0,29.3708,29.4129,29.3708,29.4045,127400.0
2012-08-22 14:30:00,34.92,34.97,34.9,34.95,26000.0,29.4045,29.4466,29.3877,29.4298,26000.0
2012-08-22 14:35:00,34.96,34.96,34.92,34.93,37400.0,29.4382,29.4382,29.4045,29.4129,37400.0
2012-08-22 14:40:00,34.94,34.95,34.93,34.93,38800.0,29.4213,29.4298,29.4129,29.4129,38800.0
2012-08-22 14:45:00,34.93,34.99,34.92,34.98,114600.0,29.4129,29.4634,29.4045,29.455,114600.0
2012-08-22 14:50:00,34.99,35.01,34.96,34.96,39800.0,29.4634,29.4803,29.4382,29.4382,39800.0
2012-08-22 14:55:00,34.98,35.0,34.98,34.99,18200.0,29.455,29.4719,29.455,29.4634,18200.0
2012-08-22 15:00:00,34.99,35.0,34.97,35.0,36600.0,29.4634,29.4719,29.4466,29.4719,36600.0
2012-08-22 15:05:00,34.99,35.01,34.98,34.99,24000.0,29.4634,29.4803,29.455,29.4634,24000.0
2012-08-22 15:10:00,34.99,35.0,34.95,34.98,42200.0,29.4634,29.4719,29.4298,29.455,42200.0
2012-08-22 15:15:00,34.98,34.99,34.92,34.94,27400.0,29.455,29.4634,29.4045,29.4213,27400.0
2012-08-22 15:20:00,34.93,34.98,34.92,34.96,37200.0,29.4129,29.455,29.4045,29.4382,37200.0
2012-08-22 15:25:00,34.95,34.97,34.93,34.95,18400.0,29.4298,29.4466,29.4129,29.4298,18400.0
2012-08-22 15:30:00,34.95,34.97,34.93,34.94,30200.0,29.4298,29.4466,29.4129,29.4213,30200.0
2012-08-22 15:35:00,34.94,34.95,34.91,34.91,157000.0,29.4213,29.4298,29.3961,29.3961,157000.0
2012-08-22 15:40:00,34.92,34.94,34.88,34.89,99800.0,29.4045,29.4213,29.3708,29.3792,99800.0
2012-08-22 15:45:00,34.89,34.92,34.87,34.92,32400.0,29.3792,29.4045,29.3624,29.4045,32400.0
2012-08-22 15:50:00,34.92,34.94,34.9,34.92,43800.0,29.4045,29.4213,29.3877,29.4045,43800.0
2012-08-22 15:55:00,34.91,34.91,34.88,34.88,63800.0,29.3961,29.3961,29.3708,29.3708,63800.0
2012-08-23 09:30:00,34.77,34.82,34.64,34.68,42600.0,29.2782,29.3203,29.1687,29.2024,42600.0
2012-08-23 09:35:00,34.65,34.77,34.65,34.76,20600.0,29.1771,29.2782,29.1771,29.2698,20600.0
2012-08-23 09:40:00,34.77,34.79,34.63,34.7,36800.0,29.2782,29.295,29.1603,29.2192,36800.0
2012-08-23 09:45:00,34.71,34.71,34.61,34.67,17800.0,29.2277,29.2277,29.1435,29.194,17800.0
2012-08-23 09:50:00,34.65,34.71,34.64,34.68,21000.0,29.1771,29.2277,29.1687,29.2024,21000.0
2012-08-23 09:55:00,34.69,34.7,34.63,34.67,28400.0,29.2108,29.2192,29.1603,29.194,28400.0
2012-08-23 10:00:00,34.66,34.69,34.61,34.62,28000.0,29.1856,29.2108,29.1435,29.1519,28000.0
2012-08-23 10:05:00,34.64,34.67,34.59,34.65,21000.0,29.1687,29.194,29.1266,29.1771,21000.0
2012-08-23 10:10:00,34.66,34.66,34.58,34.6,61600.0,29.1856,29.1856,29.1182,29.135,61600.0
2012-08-23 10:15:00,34.6,34.66,34.6,34.63,17600.0,29.135,29.1856,29.135,29.1603,17600.0
2012-08-23 10:20:00,34.65,34.73,34.63,34.7,13800.0,29.1771,29.2445,29.1603,29.2192,13800.0
2012-08-23 10:25:00,34.7,34.77,34.68,34.73,40800.0,29.2192,29.2782,29.2024,29.2445,40800.0
2012-08-23 10:30:00,34.74,34.75,34.69,34.73,13200.0,29.2529,29.2613,29.2108,29.2445,13200.0
2012-08-23 10:35:00,34.74,34.77,34.71,34.71,5800.0,29.2529,29.2782,29.2277,29.2277,5800.0
2012-08-23 10:40:00,34.7,34.71,34.67,34.7,10000.0,29.2192,29.2277,29.194,29.2192,10000.0
2012-08-23 10:45:00,34.7,34.75,34.69,34.69,20400.0,29.2192,29.2613,29.2108,29.2108,20400.0
2012-08-23 10:50:00,34.7,34.72,34.67,34.7,36400.0,29.2192,29.2361,29.194,29.2192,36400.0
2012-08-23 10:55:00,34.69,34.7,34.66,34.69,11000.0,29.2108,29.2192,29.1856,29.2108,11000.0
2012-08-23 11:00:00,34.69,34.69,34.62,34.65,15600.0,29.2108,29.2108,29.1519,29.1771,15600.0
2012-08-23 11:05:00,34.65,34.69,34.65,34.69,21800.0,29.1771,29.2108,29.1771,29.2108,21800.0
2012-08-23 11:10:00,34.69,34.75,34.67,34.74,21600.0,29.2108,29.2613,29.194,29.2529,21600.0
2012-08-23 11:15:00,34.74,34.75,34.7,34.72,11600.0,29.2529,29.2613,29.2192,29.2361,11600.0
2012-08-23 11:20:00,34.72,34.72,34.68,34.71,11400.0,29.2361,29.2361,29.2024,29.2277,11400.0
2012-08-23 11:25:00,34.73,34.77,34.72,34.76,10600.0,29.2445,29.2782,29.2361,29.2698,10600.0
2012-08-23 11:30:00,34.76,34.76,34.74,34.74,8200.0,29.2698,29.2698,29.2529,29.2529,8200.0
2012-08-23 11:35:00,34.75,34.77,34.71,34.71,8000.0,29.2613,29.2782,29.2277,29.2277,8000.0
2012-08-23 11:40:00,34.73,34.73,34.7,34.7,10800.0,29.2445,29.2445,29.2192,29.2192,10800.0
2012-08-23 11:45:00,34.71,34.71,34.66,34.68,25000.0,29.2277,29.2277,29.1856,29.2024,25000.0
2012-08-23 11:50:00,34.67,34.68,34.65,34.68,7600.0,29.194,29.2024,29.1771,29.2024,7600.0
2012-08-23 11:55:00,34.67,34.69,34.66,34.67,11600.0,29.194,29.2108,29.1856,29.194,11600.0
2012-08-23 12:00:00,34.68,34.68,34.63,34.65,25000.0,29.2024,29.2024,29.1603,29.1771,25000.0
2012-08-23 12:05:00,34.65,34.66,34.63,34.65,6600.0,29.1771,29.1856,29.1603,29.1771,6600.0
2012-08-23 12:10:00,34.65,34.67,34.63,34.63,31200.0,29.1771,29.194,29.1603,29.1603,31200.0
2012-08-23 12:15:00,34.63,34.67,34.61,34.65,9200.0,29.1603,29.194,29.1435,29.1771,9200.0
2012-08-23 12:20:00,34.66,34.66,34.63,34.66,13800.0,29.1856,29.1856,29.1603,29.1856,13800.0
2012-08-23 12:25:00,34.67,34.67,34.65,34.67,7000.0,29.194,29.194,29.1771,29.194,7000.0
2012-08-23 12:30:00,34.67,34.69,34.66,34.68,8200.0,29.194,29.2108,29.1856,29.2024,8200.0
2012-08-23 12:35:00,34.68,34.69,34.67,34.69,6800.0,29.2024,29.2108,29.194,29.2108,6800.0
2012-08-23 12:40:00,34.68,34.73,34.68,34.71,9200.0,29.2024,29.2445,29.2024,29.2277,9200.0
2012-08-23 12:45:00,34.73,34.73,34.69,34.72,8800.0,29.2445,29.2445,29.2108,29.2361,8800.0
2012-08-23 12:50:00,34.72,34.73,34.7,34.71,4800.0,29.2361,29.2445,29.2192,29.2277,4800.0
2012-08-23 12:55:00,34.69,34.7,34.67,34.68,3600.0,29.2108,29.2192,29.194,29.2024,3600.0
2012-08-23 13:00:00,34.68,34.68,34.63,34.64,13200.0,29.2024,29.2024,29.1603,29.1687,13200.0
2012-08-23 13:05:00,34.66,34.66,34.64,34.65,5200.0,29.1856,29.1856,29.1687,29.1771,5200.0
2012-08-23 13:10:00,34.65,34.66,34.58,34.59,14600.0,29.1771,29.1856,29.1182,29.1266,14600.0
2012-08-23 13:15:00,34.59,34.63,34.59,34.63,17000.0,29.1266,29.1603,29.1266,29.1603,17000.0
2012-08-23 13:20:00,34.63,34.65,34.62,34.62,20400.0,29.1603,29.1771,29.1519,29.1519,20400.0
2012-08-23 13:25:00,34.62,34.62,34.59,34.6,9800.0,29.1519,29.1519,29.1266,29.135,9800.0
2012-08-23 13:30:00,34.6,34.63,34.6,34.63,3000.0,29.135,29.1603,29.135,29.1603,3000.0
2012-08-23 13:35:00,34.63,34.63,34.59,34.59,17400.0,29.1603,29.1603,29.1266,29.1266,17400.0
2012-08-23 13:40:00,34.59,34.63,34.58,34.61,10800.0,29.1266,29.1603,29.1182,29.1435,10800.0
2012-08-23 13:45:00,34.61,34.63,34.61,34.61,13800.0,29.1435,29.1603,29.1435,29.1435,13800.0
2012-08-23 13:50:00,34.62,34.66,34.6,34.65,45200.0,29.1519,29.1856,29.135,29.1771,45200.0
2012-08-23 13:55:00,34.65,34.65,34.59,34.59,46200.0,29.1771,29.1771,29.1266,29.1266,46200.0
2012-08-23 14:00:00,34.59,34.6,34.5,34.52,271000.0,29.1266,29.135,29.0508,29.0677,271000.0
2012-08-23 14:05:00,34.51,34.53,34.49,34.52,129800.0,29.0593,29.0761,29.0424,29.0677,129800.0
2012-08-23 14:10:00,34.51,34.52,34.49,34.51,59400.0,29.0593,29.0677,29.0424,29.0593,59400.0
2012-08-23 14:15:00,34.51,34.51,34.49,34.51,30400.0,29.0593,29.0593,29.0424,29.0593,30400.0
2012-08-23 14:20:00,34.51,34.51,34.48,34.48,60600.0,29.0593,29.0593,29.034,29.034,60600.0
2012-08-23 14:25:00,34.49,34.51,34.49,34.5,21000.0,29.0424,29.0593,29.0424,29.0508,21000.0
2012-08-23 14:30:00,34.5,34.51,34.5,34.51,28600.0,29.0508,29.0593,29.0508,29.0593,28600.0
2012-08-23 14:35:00,34.51,34.51,34.49,34.49,51800.0,29.0593,29.0593,29.0424,29.0424,51800.0
2012-08-23 14:40:00,34.51,34.51,34.5,34.51,25600.0,29.0593,29.0593,29.0508,29.0593,25600.0
2012-08-23 14:45:00,34.51,34.57,34.51,34.52,216400.0,29.0593,29.1098,29.0593,29.0677,216400.0
2012-08-23 14:50:00,34.52,34.58,34.52,34.56,287000.0,29.0677,29.1182,29.0677,29.1014,287000.0
2012-08-23 14:55:00,34.58,34.58,34.54,34.57,28600.0,29.1182,29.1182,29.0845,29.1098,28600.0
2012-08-23 15:00:00,34.57,34.63,34.57,34.63,68000.0,29.1098,29.1603,29.1098,29.1603,68000.0
2012-08-23 15:05:00,34.63,34.65,34.6,34.63,33200.0,29.1603,29.1771,29.135,29.1603,33200.0
2012-08-23 15:10:00,34.64,34.68,34.64,34.67,33200.0,29.1687,29.2024,29.1687,29.194,33200.0
2012-08-23 15:15:00,34.67,34.69,34.63,34.64,74600.0,29.194,29.2108,29.1603,29.1687,74600.0
2012-08-23 15:20:00,34.64,34.64,34.58,34.61,104400.0,29.1687,29.1687,29.1182,29.1435,104400.0
2012-08-23 15:25:00,34.61,34.65,34.6,34.64,19400.0,29.1435,29.1771,29.135,29.1687,19400.0
2012-08-23 15:30:00,34.65,34.66,34.63,34.66,34000.0,29.1771,29.1856,29.1603,29.1856,34000.0
2012-08-23 15:35:00,34.66,34.72,34.65,34.7,55000.0,29.1856,29.2361,29.1771,29.2192,55000.0
2012-08-23 15:40:00,34.7,34.71,34.68,34.68,25000.0,29.2192,29.2277,29.2024,29.2024,25000.0
2012-08-23 15:45:00,34.68,34.68,34.66,34.67,59200.0,29.2024,29.2024,29.1856,29.194,59200.0
2012-08-23 15:50:00,34.66,34.66,34.63,34.64,72000.0,29.1856,29.1856,29.1603,29.1687,72000.0
2012-08-23 15:55:00,34.64,34.65,34.57,34.59,206000.0,29.1687,29.1771,29.1098,29.1266,206000.0
2012-08-24 09:30:00,34.52,34.77,34.52,34.68,49200.0,29.0677,29.2782,29.0677,29.2024,49200.0
2012-08-24 09:35:00,34.67,34.72,34.64,34.72,9200.0,29.194,29.2361,29.1687,29.2361,9200.0
2012-08-24 09:40:00,34.7,34.74,34.69,34.72,14600.0,29.2192,29.2529,29.2108,29.2361,14600.0
2012-08-24 09:45:00,34.72,34.76,34.7,34.73,15800.0,29.2361,29.2698,29.2192,29.2445,15800.0
2012-08-24 09:50:00,34.73,34.74,34.72,34.72,13400.0,29.2445,29.2529,29.2361,29.2361,13400.0
2012-08-24 09:55:00,34.71,34.74,34.69,34.71,12600.0,29.2277,29.2529,29.2108,29.2277,12600.0
2012-08-24 10:00:00,34.71,34.75,34.67,34.71,47200.0,29.2277,29.2613,29.194,29.2277,47200.0
2012-08-24 10:05:00,34.71,34.71,34.68,34.69,10400.0,29.2277,29.2277,29.2024,29.2108,10400.0
2012-08-24 10:10:00,34.69,34.73,34.63,34.65,47800.0,29.2108,29.2445,29.1603,29.1771,47800.0
2012-08-24 10:15:00,34.66,34.68,34.62,34.66,103600.0,29.1856,29.2024,29.1519,29.1856,103600.0
2012-08-24 10:20:00,34.65,34.7,34.6,34.6,171600.0,29.1771,29.2192,29.135,29.135,171600.0
2012-08-24 10:25:00,34.6,34.63,34.57,34.58,16600.0,29.135,29.1603,29.1098,29.1182,16600.0
2012-08-24 10:30:00,34.59,34.65,34.58,34.64,31000.0,29.1266,29.1771,29.1182,29.1687,31000.0
2012-08-24 10:35:00,34.64,34.66,34.61,34.62,66200.0,29.1687,29.1856,29.1435,29.1519,66200.0
2012-08-24 10:40:00,34.63,34.65,34.59,34.62,78800.0,29.1603,29.1771,29.1266,29.1519,78800.0
2012-08-24 10:45:00,34.63,34.65,34.6,34.61,49000.0,29.1603,29.1771,29.135,29.1435,49000.0
2012-08-24 10:50:00,34.62,34.65,34.62,34.62,97200.0,29.1519,29.1771,29.1519,29.1519,97200.0
2012-08-24 10:55:00,34.62,34.64,34.62,34.63,112800.0,29.1519,29.1687,29.1519,29.1603,112800.0
2012-08-24 11:00:00,34.64,34.64,34.62,34.63,98600.0,29.1687,29.1687,29.1519,29.1603,98600.0
2012-08-24 11:05:00,34.63,34.64,34.62,34.63,55200.0,29.1603,29.1687,29.1519,29.1603,55200.0
2012-08-24 11:10:00,34.63,34.63,34.62,34.63,13600.0,29.1603,29.1603,29.1519,29.1603,13600.0
2012-08-24 11:15:00,34.63,34.67,34.62,34.66,150800.0,29.1603,29.194,29.1519,29.1856,150800.0
2012-08-24 11:20:00,34.67,34.69,34.62,34.63,77800.0,29.194,29.2108,29.1519,29.1603,77800.0
2012-08-24 11:25:00,34.65,34.65,34.62,34.64,39400.0,29.1771,29.1771,29.1519,29.1687,39400.0
2012-08-24 11:30:00,34.64,34.66,34.6,34.6,51000.0,29.1687,29.1856,29.135,29.135,51000.0
2012-08-24 11:35:00,34.61,34.63,34.6,34.63,9000.0,29.1435,29.1603,29.135,29.1603,9000.0
2012-08-24 11:40:00,34.63,34.64,34.62,34.64,24600.0,29.1603,29.1687,29.1519,29.1687,24600.0
2012-08-24 11:45:00,34.64,34.64,34.62,34.63,49600.0,29.1687,29.1687,29.1519,29.1603,49600.0
2012-08-24 11:50:00,34.63,34.63,34.63,34.63,58400.0,29.1603,29.1603,29.1603,29.1603,58400.0
2012-08-24 11:55:00,34.63,34.63,34.63,34.63,24400.0,29.1603,29.1603,29.1603,29.1603,24400.0
2012-08-24 12:00:00,34.63,34.63,34.63,34.63,70800.0,29.1603,29.1603,29.1603,29.1603,70800.0
2012-08-24 12:05:00,34.63,34.7,34.62,34.69,125400.0,29.1603,29.2192,29.1519,29.2108,125400.0
2012-08-24 12:10:00,34.69,34.71,34.68,34.7,48200.0,29.2108,29.2277,29.2024,29.2192,48200.0
2012-08-24 12:15:00,34.71,34.73,34.7,34.71,17600.0,29.2277,29.2445,29.2192,29.2277,17600.0
2012-08-24 12:20:00,34.72,34.77,34.71,34.77,14400.0,29.2361,29.2782,29.2277,29.2782,14400.0
2012-08-24 12:25:00,34.76,34.8,34.76,34.8,19400.0,29.2698,29.3034,29.2698,29.3034,19400.0
2012-08-24 12:30:00,34.8,34.82,34.78,34.82,15600.0,29.3034,29.3203,29.2866,29.3203,15600.0
2012-08-24 12:35:00,34.82,34.82,34.77,34.77,13800.0,29.3203,29.3203,29.2782,29.2782,13800.0
2012-08-24 12:40:00,34.77,34.79,34.77,34.78,3600.0,29.2782,29.295,29.2782,29.2866,3600.0
2012-08-24 12:45:00,34.79,34.8,34.77,34.79,7400.0,29.295,29.3034,29.2782,29.295,7400.0
2012-08-24 12:50:00,34.8,34.82,34.8,34.82,6200.0,29.3034,29.3203,29.3034,29.3203,6200.0
2012-08-24 12:55:00,34.81,34.84,34.81,34.84,13600.0,29.3119,29.3371,29.3119,29.3371,13600.0
2012-08-24 13:00:00,34.84,34.85,34.83,34.85,6800.0,29.3371,29.3456,29.3287,29.3456,6800.0
2012-08-24 13:05:00,34.84,34.88,34.83,34.88,26200.0,29.3371,29.3708,29.3287,29.3708,26200.0
2012-08-24 13:10:00,34.85,34.85,34.84,34.84,3000.0,29.3456,29.3456,29.3371,29.3371,3000.0
2012-08-24 13:15:00,34.83,34.83,34.8,34.82,20600.0,29.3287,29.3287,29.3034,29.3203,20600.0
2012-08-24 13:20:00,34.82,34.84,34.82,34.83,6200.0,29.3203,29.3371,29.3203,29.3287,6200.0
2012-08-24 13:25:00,34.83,34.83,34.82,34.82,2400.0,29.3287,29.3287,29.3203,29.3203,2400.0
2012-08-24 13:30:00,34.82,34.84,34.82,34.83,5800.0,29.3203,29.3371,29.3203,29.3287,5800.0
2012-08-24 13:35:00,34.83,34.84,34.82,34.83,7400.0,29.3287,29.3371,29.3203,29.3287,7400.0
2012-08-24 13:40:00,34.83,34.88,34.83,34.87,12400.0,29.3287,29.3708,29.3287,29.3624,12400.0
2012-08-24 13:45:00,34.87,34.91,34.87,34.88,40600.0,29.3624,29.3961,29.3624,29.3708,40600.0
2012-08-24 13:50:00,34.88,34.9,34.88,34.88,9200.0,29.3708,29.3877,29.3708,29.3708,9200.0
2012-08-24 13:55:00,34.89,34.9,34.86,34.88,13800.0,29.3792,29.3877,29.354,29.3708,13800.0
2012-08-24 14:00:00,34.88,34.9,34.87,34.88,18200.0,29.3708,29.3877,29.3624,29.3708,18200.0
2012-08-24 14:05:00,34.89,34.9,34.86,34.9,19600.0,29.3792,29.3877,29.354,29.3877,19600.0
2012-08-24 14:10:00,34.9,34.91,34.88,34.9,11000.0,29.3877,29.3961,29.3708,29.3877,11000.0
2012-08-24 14:15:00,34.9,34.91,34.89,34.9,9600.0,29.3877,29.3961,29.3792,29.3877,9600.0
2012-08-24 14:20:00,34.9,34.93,34.9,34.91,24400.0,29.3877,29.4129,29.3877,29.3961,24400.0
2012-08-24 14:25:00,34.91,34.92,34.9,34.91,8200.0,29.3961,29.4045,29.3877,29.3961,8200.0
2012-08-24 14:30:00,34.92,34.92,34.91,34.91,12200.0,29.4045,29.4045,29.3961,29.3961,12200.0
2012-08-24 14:35:00,34.91,34.91,34.88,34.88,18200.0,29.3961,29.3961,29.3708,29.3708,18200.0
2012-08-24 14:40:00,34.88,34.91,34.88,34.9,17000.0,29.3708,29.3961,29.3708,29.3877,17000.0
2012-08-24 14:45:00,34.9,34.91,34.87,34.87,11800.0,29.3877,29.3961,29.3624,29.3624,11800.0
2012-08-24 14:50:00,34.87,34.88,34.86,34.87,40600.0,29.3624,29.3708,29.354,29.3624,40600.0
2012-08-24 14:55:00,34.87,34.91,34.84,34.85,167800.0,29.3624,29.3961,29.3371,29.3456,167800.0
2012-08-24 15:00:00,34.85,34.87,34.84,34.85,183400.0,29.3456,29.3624,29.3371,29.3456,183400.0
2012-08-24 15:05:00,34.85,34.86,34.83,34.83,12800.0,29.3456,29.354,29.3287,29.3287,12800.0
2012-08-24 15:10:00,34.84,34.9,34.84,34.9,10600.0,29.3371,29.3877,29.3371,29.3877,10600.0
2012-08-24 15:15:00,34.9,34.93,34.88,34.91,21200.0,29.3877,29.4129,29.3708,29.3961,21200.0
2012-08-24 15:20:00,34.91,34.92,34.88,34.91,25400.0,29.3961,29.4045,29.3708,29.3961,25400.0
2012-08-24 15:25:00,34.91,34.94,34.91,34.93,66800.0,29.3961,29.4213,29.3961,29.4129,66800.0
2012-08-24 15:30:00,34.93,34.97,34.92,34.94,63200.0,29.4129,29.4466,29.4045,29.4213,63200.0
2012-08-24 15:35:00,34.93,34.95,34.92,34.95,33000.0,29.4129,29.4298,29.4045,29.4298,33000.0
2012-08-24 15:40:00,34.94,34.99,34.93,34.97,41200.0,29.4213,29.4634,29.4129,29.4466,41200.0
2012-08-24 15:45:00,34.98,35.0,34.95,34.96,71400.0,29.455,29.4719,29.4298,29.4382,71400.0
2012-08-24 15:50:00,34.96,34.98,34.91,34.92,109400.0,29.4382,29.455,29.3961,29.4045,109400.0
2012-08-24 15:55:00,34.93,34.96,34.91,34.95,95200.0,29.4129,29.4382,29.3961,29.4298,95200.0
2012-08-27 09:30:00,34.95,34.99,34.81,34.82,61200.0,29.4298,29.4634,29.3119,29.3203,61200.0
2012-08-27 09:35:00,34.82,34.85,34.76,34.82,107400.0,29.3203,29.3456,29.2698,29.3203,107400.0
2012-08-27 09:40:00,34.82,34.83,34.66,34.72,143600.0,29.3203,29.3287,29.1856,29.2361,143600.0
2012-08-27 09:45:00,34.72,34.73,34.65,34.66,19400.0,29.2361,29.2445,29.1771,29.1856,19400.0
2012-08-27 09:50:00,34.67,34.77,34.66,34.75,40400.0,29.194,29.2782,29.1856,29.2613,40400.0
2012-08-27 09:55:00,34.76,34.77,34.67,34.69,29800.0,29.2698,29.2782,29.194,29.2108,29800.0
2012-08-27 10:00:00,34.69,34.75,34.69,34.73,9200.0,29.2108,29.2613,29.2108,29.2445,9200.0
2012-08-27 10:05:00,34.74,34.74,34.67,34.69,22200.0,29.2529,29.2529,29.194,29.2108,22200.0
2012-08-27 10:10:00,34.7,34.71,34.67,34.69,14800.0,29.2192,29.2277,29.194,29.2108,14800.0
2012-08-27 10:15:00,34.69,34.7,34.65,34.66,16400.0,29.2108,29.2192,29.1771,29.1856,16400.0
2012-08-27 10:20:00,34.65,34.66,34.63,34.65,6000.0,29.1771,29.1856,29.1603,29.1771,6000.0
2012-08-27 10:25:00,34.65,34.68,34.6,34.68,47200.0,29.1771,29.2024,29.135,29.2024,47200.0
2012-08-27 10:30:00,34.68,34.69,34.67,34.68,25800.0,29.2024,29.2108,29.194,29.2024,25800.0
2012-08-27 10:35:00,34.69,34.72,34.68,34.69,36200.0,29.2108,29.2361,29.2024,29.2108,36200.0
2012-08-27 10:40:00,34.69,34.72,34.67,34.71,112000.0,29.2108,29.2361,29.194,29.2277,112000.0
2012-08-27 10:45:00,34.72,34.72,34.68,34.68,9600.0,29.2361,29.2361,29.2024,29.2024,9600.0
2012-08-27 10:50:00,34.67,34.72,34.67,34.67,7400.0,29.194,29.2361,29.194,29.194,7400.0
2012-08-27 10:55:00,34.67,34.7,34.64,34.7,11600.0,29.194,29.2192,29.1687,29.2192,11600.0
2012-08-27 11:00:00,34.7,34.73,34.7,34.71,5200.0,29.2192,29.2445,29.2192,29.2277,5200.0
2012-08-27 11:05:00,34.75,34.77,34.72,34.74,20400.0,29.2613,29.2782,29.2361,29.2529,20400.0
2012-08-27 11:10:00,34.77,34.77,34.74,34.76,43400.0,29.2782,29.2782,29.2529,29.2698,43400.0
2012-08-27 11:15:00,34.76,34.77,34.74,34.77,46200.0,29.2698,29.2782,29.2529,29.2782,46200.0
2012-08-27 11:20:00,34.77,34.77,34.72,34.72,8400.0,29.2782,29.2782,29.2361,29.2361,8400.0
2012-08-27 11:25:00,34.72,34.76,34.72,34.75,5400.0,29.2361,29.2698,29.2361,29.2613,5400.0
2012-08-27 11:30:00,34.74,34.76,34.74,34.74,7400.0,29.2529,29.2698,29.2529,29.2529,7400.0
2012-08-27 11:35:00,34.74,34.76,34.73,34.75,12200.0,29.2529,29.2698,29.2445,29.2613,12200.0
2012-08-27 11:40:00,34.74,34.75,34.73,34.73,2000.0,29.2529,29.2613,29.2445,29.2445,2000.0
2012-08-27 11:45:00,34.74,34.77,34.73,34.76,6200.0,29.2529,29.2782,29.2445,29.2698,6200.0
2012-08-27 11:50:00,34.76,34.76,34.73,34.74,9400.0,29.2698,29.2698,29.2445,29.2529,9400.0
2012-08-27 11:55:00,34.74,34.76,34.72,34.74,13800.0,29.2529,29.2698,29.2361,29.2529,13800.0
2012-08-27 12:00:00,34.74,34.79,34.74,34.76,26800.0,29.2529,29.295,29.2529,29.2698,26800.0
2012-08-27 12:05:00,34.76,34.77,34.74,34.74,19600.0,29.2698,29.2782,29.2529,29.2529,19600.0
2012-08-27 12:10:00,34.74,34.78,34.74,34.77,42200.0,29.2529,29.2866,29.2529,29.2782,42200.0
2012-08-27 12:15:00,34.77,34.77,34.74,34.74,5200.0,29.2782,29.2782,29.2529,29.2529,5200.0
2012-08-27 12:20:00,34.75,34.76,34.74,34.74,5400.0,29.2613,29.2698,29.2529,29.2529,5400.0
2012-08-27 12:25:00,34.74,34.76,34.72,34.75,10200.0,29.2529,29.2698,29.2361,29.2613,10200.0
2012-08-27 12:30:00,34.76,34.76,34.74,34.75,3400.0,29.2698,29.2698,29.2529,29.2613,3400.0
2012-08-27 12:35:00,34.74,34.77,34.74,34.76,20400.0,29.2529,29.2782,29.2529,29.2698,20400.0
2012-08-27 12:40:00,34.74,34.77,34.74,34.77,23200.0,29.2529,29.2782,29.2529,29.2782,23200.0
2012-08-27 12:45:00,34.76,34.77,34.76,34.77,4600.0,29.2698,29.2782,29.2698,29.2782,4600.0
2012-08-27 12:50:00,34.76,34.77,34.74,34.77,27000.0,29.2698,29.2782,29.2529,29.2782,27000.0
2012-08-27 12:55:00,34.76,34.77,34.76,34.77,1600.0,29.2698,29.2782,29.2698,29.2782,1600.0
2012-08-27 13:00:00,34.76,34.77,34.76,34.77,1800.0,29.2698,29.2782,29.2698,29.2782,1800.0
2012-08-27 13:05:00,34.76,34.76,34.75,34.76,3600.0,29.2698,29.2698,29.2613,29.2698,3600.0
2012-08-27 13:10:00,34.76,34.77,34.76,34.77,3000.0,29.2698,29.2782,29.2698,29.2782,3000.0
2012-08-27 13:15:00,34.77,34.77,34.74,34.76,83800.0,29.2782,29.2782,29.2529,29.2698,83800.0
2012-08-27 13:20:00,34.76,34.77,34.74,34.75,5000.0,29.2698,29.2782,29.2529,29.2613,5000.0
2012-08-27 13:25:00,34.74,34.76,34.74,34.76,4000.0,29.2529,29.2698,29.2529,29.2698,4000.0
2012-08-27 13:30:00,34.75,34.77,34.75,34.76,149400.0,29.2613,29.2782,29.2613,29.2698,149400.0
2012-08-27 13:35:00,34.76,34.77,34.75,34.75,23400.0,29.2698,29.2782,29.2613,29.2613,23400.0
2012-08-27 13:40:00,34.75,34.76,34.72,34.74,15200.0,29.2613,29.2698,29.2361,29.2529,15200.0
2012-08-27 13:45:00,34.74,34.76,34.74,34.76,18000.0,29.2529,29.2698,29.2529,29.2698,18000.0
2012-08-27 13:50:00,34.76,34.78,34.74,34.77,120200.0,29.2698,29.2866,29.2529,29.2782,120200.0
2012-08-27 13:55:00,34.76,34.77,34.76,34.76,37800.0,29.2698,29.2782,29.2698,29.2698,37800.0
2012-08-27 14:00:00,34.76,34.77,34.76,34.76,9600.0,29.2698,29.2782,29.2698,29.2698,9600.0
2012-08-27 14:05:00,34.76,34.77,34.75,34.76,64800.0,29.2698,29.2782,29.2613,29.2698,64800.0
2012-08-27 14:10:00,34.76,34.77,34.76,34.76,102800.0,29.2698,29.2782,29.2698,29.2698,102800.0
2012-08-27 14:15:00,34.76,34.77,34.72,34.76,16000.0,29.2698,29.2782,29.2361,29.2698,16000.0
2012-08-27 14:20:00,34.77,34.77,34.76,34.76,15000.0,29.2782,29.2782,29.2698,29.2698,15000.0
2012-08-27 14:25:00,34.77,34.77,34.75,34.77,43600.0,29.2782,29.2782,29.2613,29.2782,43600.0
2012-08-27 14:30:00,34.77,34.82,34.75,34.82,100800.0,29.2782,29.3203,29.2613,29.3203,100800.0
2012-08-27 14:35:00,34.81,34.82,34.79,34.82,4000.0,29.3119,29.3203,29.295,29.3203,4000.0
2012-08-27 14:40:00,34.82,34.84,34.82,34.84,11200.0,29.3203,29.3371,29.3203,29.3371,11200.0
2012-08-27 14:45:00,34.84,34.84,34.81,34.81,7800.0,29.3371,29.3371,29.3119,29.3119,7800.0
2012-08-27 14:50:00,34.81,34.85,34.8,34.85,12000.0,29.3119,29.3456,29.3034,29.3456,12000.0
2012-08-27 14:55:00,34.85,34.85,34.81,34.83,13800.0,29.3456,29.3456,29.3119,29.3287,13800.0
2012-08-27 15:00:00,34.83,34.85,34.83,34.83,17600.0,29.3287,29.3456,29.3287,29.3287,17600.0
2012-08-27 15:05:00,34.84,34.84,34.8,34.82,26200.0,29.3371,29.3371,29.3034,29.3203,26200.0
2012-08-27 15:10:00,34.83,34.83,34.8,34.8,21400.0,29.3287,29.3287,29.3034,29.3034,21400.0
2012-08-27 15:15:00,34.8,34.81,34.79,34.81,15800.0,29.3034,29.3119,29.295,29.3119,15800.0
2012-08-27 15:20:00,34.8,34.81,34.77,34.8,11800.0,29.3034,29.3119,29.2782,29.3034,11800.0
2012-08-27 15:25:00,34.8,34.82,34.79,34.82,13800.0,29.3034,29.3203,29.295,29.3203,13800.0
2012-08-27 15:30:00,34.81,34.82,34.79,34.79,19400.0,29.3119,29.3203,29.295,29.295,19400.0
2012-08-27 15:35:00,34.8,34.82,34.77,34.77,27400.0,29.3034,29.3203,29.2782,29.2782,27400.0
2012-08-27 15:40:00,34.79,34.79,34.76,34.79,25400.0,29.295,29.295,29.2698,29.295,25400.0
2012-08-27 15:45:00,34.77,34.81,34.76,34.8,33200.0,29.2782,29.3119,29.2698,29.3034,33200.0
2012-08-27 15:50:00,34.8,34.8,34.77,34.78,47000.0,29.3034,29.3034,29.2782,29.2866,47000.0
2012-08-27 15:55:00,34.78,34.84,34.77,34.84,198400.0,29.2866,29.3371,29.2782,29.3371,198400.0
2012-08-28 09:30:00,34.77,34.9,34.77,34.86,53800.0,29.2782,29.3877,29.2782,29.354,53800.0
2012-08-28 09:35:00,34.85,34.99,34.85,34.96,36800.0,29.3456,29.4634,29.3456,29.4382,36800.0
2012-08-28 09:40:00,34.95,34.98,34.93,34.93,25400.0,29.4298,29.455,29.4129,29.4129,25400.0
2012-08-28 09:45:00,34.93,34.96,34.92,34.93,26800.0,29.4129,29.4382,29.4045,29.4129,26800.0
2012-08-28 09:50:00,34.94,34.95,34.83,34.85,30000.0,29.4213,29.4298,29.3287,29.3456,30000.0
2012-08-28 09:55:00,34.85,34.87,34.84,34.87,12000.0,29.3456,29.3624,29.3371,29.3624,12000.0
2012-08-28 10:00:00,34.85,34.87,34.83,34.87,52600.0,29.3456,29.3624,29.3287,29.3624,52600.0
2012-08-28 10:05:00,34.86,34.93,34.85,34.89,66000.0,29.354,29.4129,29.3456,29.3792,66000.0
2012-08-28 10:10:00,34.9,34.94,34.88,34.93,60600.0,29.3877,29.4213,29.3708,29.4129,60600.0
2012-08-28 10:15:00,34.91,34.91,34.79,34.8,31000.0,29.3961,29.3961,29.295,29.3034,31000.0
2012-08-28 10:20:00,34.8,34.85,34.77,34.84,61000.0,29.3034,29.3456,29.2782,29.3371,61000.0
2012-08-28 10:25:00,34.85,34.85,34.81,34.81,13200.0,29.3456,29.3456,29.3119,29.3119,13200.0
2012-08-28 10:30:00,34.82,34.85,34.8,34.83,12800.0,29.3203,29.3456,29.3034,29.3287,12800.0
2012-08-28 10:35:00,34.81,34.83,34.81,34.83,8600.0,29.3119,29.3287,29.3119,29.3287,8600.0
2012-08-28 10:40:00,34.82,34.85,34.8,34.82,54600.0,29.3203,29.3456,29.3034,29.3203,54600.0
2012-08-28 10:45:00,34.84,34.85,34.82,34.84,6400.0,29.3371,29.3456,29.3203,29.3371,6400.0
2012-08-28 10:50:00,34.85,34.87,34.85,34.86,5600.0,29.3456,29.3624,29.3456,29.354,5600.0
2012-08-28 10:55:00,34.85,34.86,34.79,34.81,9200.0,29.3456,29.354,29.295,29.3119,9200.0
2012-08-28 11:00:00,34.81,34.81,34.77,34.78,9000.0,29.3119,29.3119,29.2782,29.2866,9000.0
2012-08-28 11:05:00,34.77,34.8,34.77,34.79,15000.0,29.2782,29.3034,29.2782,29.295,15000.0
2012-08-28 11:10:00,34.8,34.8,34.73,34.73,12600.0,29.3034,29.3034,29.2445,29.2445,12600.0
2012-08-28 11:15:00,34.73,34.76,34.7,34.71,128600.0,29.2445,29.2698,29.2192,29.2277,128600.0
2012-08-28 11:20:00,34.71,34.72,34.7,34.72,28400.0,29.2277,29.2361,29.2192,29.2361,28400.0
2012-08-28 11:25:00,34.72,34.76,34.72,34.76,16400.0,29.2361,29.2698,29.2361,29.2698,16400.0
2012-08-28 11:30:00,34.76,34.76,34.74,34.74,34200.0,29.2698,29.2698,29.2529,29.2529,34200.0
2012-08-28 11:35:00,34.74,34.76,34.7,34.72,52400.0,29.2529,29.2698,29.2192,29.2361,52400.0
2012-08-28 11:40:00,34.73,34.73,34.69,34.69,9600.0,29.2445,29.2445,29.2108,29.2108,9600.0
2012-08-28 11:45:00,34.69,34.74,34.68,34.71,125200.0,29.2108,29.2529,29.2024,29.2277,125200.0
2012-08-28 11:50:00,34.7,34.7,34.68,34.69,12400.0,29.2192,29.2192,29.2024,29.2108,12400.0
2012-08-28 11:55:00,34.7,34.71,34.69,34.7,14800.0,29.2192,29.2277,29.2108,29.2192,14800.0
2012-08-28 12:00:00,34.71,34.73,34.7,34.72,15400.0,29.2277,29.2445,29.2192,29.2361,15400.0
2012-08-28 12:05:00,34.72,34.74,34.72,34.74,13400.0,29.2361,29.2529,29.2361,29.2529,13400.0
2012-08-28 12:10:00,34.74,34.79,34.73,34.76,184400.0,29.2529,29.295,29.2445,29.2698,184400.0
2012-08-28 12:15:00,34.76,34.77,34.73,34.74,24600.0,29.2698,29.2782,29.2445,29.2529,24600.0
2012-08-28 12:20:00,34.74,34.79,34.74,34.79,9800.0,29.2529,29.295,29.2529,29.295,9800.0
2012-08-28 12:25:00,34.79,34.81,34.79,34.8,8600.0,29.295,29.3119,29.295,29.3034,8600.0
2012-08-28 12:30:00,34.79,34.79,34.77,34.77,16000.0,29.295,29.295,29.2782,29.2782,16000.0
2012-08-28 12:35:00,34.79,34.79,34.77,34.77,10400.0,29.295,29.295,29.2782,29.2782,10400.0
2012-08-28 12:40:00,34.77,34.78,34.77,34.78,5400.0,29.2782,29.2866,29.2782,29.2866,5400.0
2012-08-28 12:45:00,34.79,34.82,34.77,34.8,14000.0,29.295,29.3203,29.2782,29.3034,14000.0
2012-08-28 12:50:00,34.79,34.8,34.76,34.77,88600.0,29.295,29.3034,29.2698,29.2782,88600.0
2012-08-28 12:55:00,34.76,34.79,34.74,34.77,20600.0,29.2698,29.295,29.2529,29.2782,20600.0
2012-08-28 13:00:00,34.77,34.77,34.73,34.73,25200.0,29.2782,29.2782,29.2445,29.2445,25200.0
2012-08-28 13:05:00,34.72,34.74,34.71,34.73,51200.0,29.2361,29.2529,29.2277,29.2445,51200.0
2012-08-28 13:10:00,34.72,34.74,34.72,34.74,11400.0,29.2361,29.2529,29.2361,29.2529,11400.0
2012-08-28 13:15:00,34.74,34.79,34.74,34.78,44800.0,29.2529,29.295,29.2529,29.2866,44800.0
2012-08-28 13:20:00,34.78,34.79,34.74,34.76,81200.0,29.2866,29.295,29.2529,29.2698,81200.0
2012-08-28 13:25:00,34.77,34.77,34.74,34.74,57600.0,29.2782,29.2782,29.2529,29.2529,57600.0
2012-08-28 13:30:00,34.74,34.79,34.74,34.79,11600.0,29.2529,29.295,29.2529,29.295,11600.0
2012-08-28 13:35:00,34.81,34.82,34.8,34.81,15800.0,29.3119,29.3203,29.3034,29.3119,15800.0
2012-08-28 13:40:00,34.81,34.81,34.79,34.8,6200.0,29.3119,29.3119,29.295,29.3034,6200.0
2012-08-28 13:45:00,34.8,34.83,34.8,34.83,17600.0,29.3034,29.3287,29.3034,29.3287,17600.0
2012-08-28 13:50:00,34.83,34.83,34.79,34.82,27000.0,29.3287,29.3287,29.295,29.3203,27000.0
2012-08-28 13:55:00,34.82,34.84,34.82,34.84,16800.0,29.3203,29.3371,29.3203,29.3371,16800.0
2012-08-28 14:00:00,34.84,34.88,34.84,34.86,69000.0,29.3371,29.3708,29.3371,29.354,69000.0
2012-08-28 14:05:00,34.87,34.9,34.85,34.87,29400.0,29.3624,29.3877,29.3456,29.3624,29400.0
2012-08-28 14:10:00,34.87,34.87,34.84,34.85,22400.0,29.3624,29.3624,29.3371,29.3456,22400.0
2012-08-28 14:15:00,34.85,34.87,34.85,34.86,12400.0,29.3456,29.3624,29.3456,29.354,12400.0
2012-08-28 14:20:00,34.86,34.87,34.85,34.85,23200.0,29.354,29.3624,29.3456,29.3456,23200.0
2012-08-28 14:25:00,34.85,34.88,34.85,34.86,37400.0,29.3456,29.3708,29.3456,29.354,37400.0
2012-08-28 14:30:00,34.85,34.87,34.85,34.85,30000.0,29.3456,29.3624,29.3456,29.3456,30000.0
2012-08-28 14:35:00,34.85,34.87,34.85,34.87,17200.0,29.3456,29.3624,29.3456,29.3624,17200.0
2012-08-28 14:40:00,34.87,34.88,34.85,34.88,21600.0,29.3624,29.3708,29.3456,29.3708,21600.0
2012-08-28 14:45:00,34.88,34.88,34.85,34.87,15000.0,29.3708,29.3708,29.3456,29.3624,15000.0
2012-08-28 14:50:00,34.88,34.88,34.84,34.85,14000.0,29.3708,29.3708,29.3371,29.3456,14000.0
2012-08-28 14:55:00,34.85,34.88,34.85,34.88,15800.0,29.3456,29.3708,29.3456,29.3708,15800.0
2012-08-28 15:00:00,34.88,34.88,34.85,34.86,33800.0,29.3708,29.3708,29.3456,29.354,33800.0
2012-08-28 15:05:00,34.87,34.87,34.84,34.85,111600.0,29.3624,29.3624,29.3371,29.3456,111600.0
2012-08-28 15:10:00,34.85,34.85,34.83,34.84,20800.0,29.3456,29.3456,29.3287,29.3371,20800.0
2012-08-28 15:15:00,34.84,34.86,34.8,34.82,35600.0,29.3371,29.354,29.3034,29.3203,35600.0
2012-08-28 15:20:00,34.81,34.82,34.8,34.81,29600.0,29.3119,29.3203,29.3034,29.3119,29600.0
2012-08-28 15:25:00,34.81,34.81,34.79,34.8,19600.0,29.3119,29.3119,29.295,29.3034,19600.0
2012-08-28 15:30:00,34.8,34.81,34.79,34.81,35800.0,29.3034,29.3119,29.295,29.3119,35800.0
2012-08-28 15:35:00,34.81,34.85,34.81,34.85,39200.0,29.3119,29.3456,29.3119,29.3456,39200.0
2012-08-28 15:40:00,34.84,34.85,34.83,34.84,28400.0,29.3371,29.3456,29.3287,29.3371,28400.0
2012-08-28 15:45:00,34.84,34.85,34.82,34.83,34400.0,29.3371,29.3456,29.3203,29.3287,34400.0
2012-08-28 15:50:00,34.83,34.83,34.81,34.83,46200.0,29.3287,29.3287,29.3119,29.3287,46200.0
2012-08-28 15:55:00,34.82,34.83,34.78,34.79,78200.0,29.3203,29.3287,29.2866,29.295,78200.0
2012-08-29 09:30:00,34.83,34.84,34.69,34.73,58200.0,29.3874,29.3958,29.2693,29.303,58200.0
2012-08-29 09:35:00,34.74,34.88,34.74,34.83,121600.0,29.3114,29.4296,29.3114,29.3874,121600.0
2012-08-29 09:40:00,34.83,34.88,34.83,34.87,25800.0,29.3874,29.4296,29.3874,29.4211,25800.0
2012-08-29 09:45:00,34.87,34.88,34.82,34.88,66800.0,29.4211,29.4296,29.3789,29.4296,66800.0
2012-08-29 09:50:00,34.88,34.9,34.84,34.84,27400.0,29.4296,29.4464,29.3958,29.3958,27400.0
2012-08-29 09:55:00,34.85,34.9,34.85,34.88,25600.0,29.4043,29.4464,29.4043,29.4296,25600.0
2012-08-29 10:00:00,34.88,34.92,34.87,34.91,66200.0,29.4296,29.4633,29.4211,29.4549,66200.0
2012-08-29 10:05:00,34.92,34.94,34.88,34.9,40600.0,29.4633,29.4802,29.4296,29.4464,40600.0
2012-08-29 10:10:00,34.91,34.95,34.91,34.94,22600.0,29.4549,29.4886,29.4549,29.4802,22600.0
2012-08-29 10:15:00,34.94,34.95,34.91,34.91,17800.0,29.4802,29.4886,29.4549,29.4549,17800.0
2012-08-29 10:20:00,34.92,34.95,34.91,34.93,11600.0,29.4633,29.4886,29.4549,29.4718,11600.0
2012-08-29 10:25:00,34.93,34.95,34.92,34.95,10600.0,29.4718,29.4886,29.4633,29.4886,10600.0
2012-08-29 10:30:00,34.94,34.96,34.93,34.96,15000.0,29.4802,29.4971,29.4718,29.4971,15000.0
2012-08-29 10:35:00,34.96,34.99,34.96,34.98,20600.0,29.4971,29.5224,29.4971,29.5139,20600.0
2012-08-29 10:40:00,34.97,35.0,34.95,34.98,209000.0,29.5055,29.5308,29.4886,29.5139,209000.0
2012-08-29 10:45:00,34.98,34.98,34.94,34.95,129200.0,29.5139,29.5139,29.4802,29.4886,129200.0
2012-08-29 10:50:00,34.95,34.95,34.93,34.93,16400.0,29.4886,29.4886,29.4718,29.4718,16400.0
2012-08-29 10:55:00,34.93,34.93,34.9,34.9,27600.0,29.4718,29.4718,29.4464,29.4464,27600.0
2012-08-29 11:00:00,34.9,34.92,34.9,34.9,16800.0,29.4464,29.4633,29.4464,29.4464,16800.0
2012-08-29 11:05:00,34.9,34.9,34.87,34.88,9400.0,29.4464,29.4464,29.4211,29.4296,9400.0
2012-08-29 11:10:00,34.88,34.93,34.88,34.9,13200.0,29.4296,29.4718,29.4296,29.4464,13200.0
2012-08-29 11:15:00,34.9,34.94,34.9,34.94,11800.0,29.4464,29.4802,29.4464,29.4802,11800.0
2012-08-29 11:20:00,34.94,34.94,34.92,34.93,9600.0,29.4802,29.4802,29.4633,29.4718,9600.0
2012-08-29 11:25:00,34.93,34.93,34.92,34.93,11800.0,29.4718,29.4718,29.4633,29.4718,11800.0
2012-08-29 11:30:00,34.92,34.95,34.92,34.95,31200.0,29.4633,29.4886,29.4633,29.4886,31200.0
2012-08-29 11:35:00,34.95,34.95,34.89,34.91,59800.0,29.4886,29.4886,29.438,29.4549,59800.0
2012-08-29 11:40:00,34.91,34.96,34.91,34.94,10600.0,29.4549,29.4971,29.4549,29.4802,10600.0
2012-08-29 11:45:00,34.94,34.95,34.93,34.94,10800.0,29.4802,29.4886,29.4718,29.4802,10800.0
2012-08-29 11:50:00,34.95,34.95,34.94,34.95,7000.0,29.4886,29.4886,29.4802,29.4886,7000.0
2012-08-29 11:55:00,34.95,34.95,34.92,34.92,18800.0,29.4886,29.4886,29.4633,29.4633,18800.0
2012-08-29 12:00:00,34.93,34.93,34.92,34.93,12200.0,29.4718,29.4718,29.4633,29.4718,12200.0
2012-08-29 12:05:00,34.93,34.94,34.9,34.92,14400.0,29.4718,29.4802,29.4464,29.4633,14400.0
2012-08-29 12:10:00,34.92,34.92,34.88,34.89,16400.0,29.4633,29.4633,29.4296,29.438,16400.0
2012-08-29 12:15:00,34.89,34.91,34.88,34.91,45800.0,29.438,29.4549,29.4296,29.4549,45800.0
2012-08-29 12:20:00,34.91,34.93,34.91,34.93,6800.0,29.4549,29.4718,29.4549,29.4718,6800.0
2012-08-29 12:25:00,34.93,34.93,34.92,34.93,8000.0,29.4718,29.4718,29.4633,29.4718,8000.0
2012-08-29 12:30:00,34.93,34.93,34.91,34.92,7800.0,29.4718,29.4718,29.4549,29.4633,7800.0
2012-08-29 12:35:00,34.93,34.94,34.92,34.93,20400.0,29.4718,29.4802,29.4633,29.4718,20400.0
2012-08-29 12:40:00,34.94,34.94,34.93,34.94,44600.0,29.4802,29.4802,29.4718,29.4802,44600.0
2012-08-29 12:45:00,34.93,34.94,34.92,34.93,30200.0,29.4718,29.4802,29.4633,29.4718,30200.0
2012-08-29 12:50:00,34.93,34.95,34.92,34.92,15200.0,29.4718,29.4886,29.4633,29.4633,15200.0
2012-08-29 12:55:00,34.92,34.93,34.9,34.9,8800.0,29.4633,29.4718,29.4464,29.4464,8800.0
2012-08-29 13:00:00,34.91,34.94,34.91,34.94,13600.0,29.4549,29.4802,29.4549,29.4802,13600.0
2012-08-29 13:05:00,34.93,34.94,34.93,34.94,12000.0,29.4718,29.4802,29.4718,29.4802,12000.0
2012-08-29 13:10:00,34.93,34.98,34.93,34.95,14000.0,29.4718,29.5139,29.4718,29.4886,14000.0
2012-08-29 13:15:00,34.95,34.95,34.93,34.94,7000.0,29.4886,29.4886,29.4718,29.4802,7000.0
2012-08-29 13:20:00,34.94,34.98,34.94,34.97,51800.0,29.4802,29.5139,29.4802,29.5055,51800.0
2012-08-29 13:25:00,34.97,34.98,34.95,34.95,14000.0,29.5055,29.5139,29.4886,29.4886,14000.0
2012-08-29 13:30:00,34.95,34.96,34.94,34.94,11200.0,29.4886,29.4971,29.4802,29.4802,11200.0
2012-08-29 13:35:00,34.94,34.99,34.93,34.97,68600.0,29.4802,29.5224,29.4718,29.5055,68600.0
2012-08-29 13:40:00,34.98,34.99,34.97,34.98,62600.0,29.5139,29.5224,29.5055,29.5139,62600.0
2012-08-29 13:45:00,34.98,34.99,34.97,34.98,31000.0,29.5139,29.5224,29.5055,29.5139,31000.0
2012-08-29 13:50:00,34.98,34.98,34.97,34.97,26600.0,29.5139,29.5139,29.5055,29.5055,26600.0
2012-08-29 13:55:00,34.97,34.99,34.96,34.98,11800.0,29.5055,29.5224,29.4971,29.5139,11800.0
2012-08-29 14:00:00,34.98,34.99,34.97,34.97,10000.0,29.5139,29.5224,29.5055,29.5055,10000.0
2012-08-29 14:05:00,34.96,34.98,34.96,34.97,21200.0,29.4971,29.5139,29.4971,29.5055,21200.0
2012-08-29 14:10:00,34.97,34.98,34.97,34.98,26200.0,29.5055,29.5139,29.5055,29.5139,26200.0
2012-08-29 14:15:00,34.98,34.99,34.96,34.96,21800.0,29.5139,29.5224,29.4971,29.4971,21800.0
2012-08-29 14:20:00,34.96,34.98,34.96,34.98,13600.0,29.4971,29.5139,29.4971,29.5139,13600.0
2012-08-29 14:25:00,34.98,34.98,34.97,34.98,11600.0,29.5139,29.5139,29.5055,29.5139,11600.0
2012-08-29 14:30:00,34.98,34.99,34.98,34.98,12400.0,29.5139,29.5224,29.5139,29.5139,12400.0
2012-08-29 14:35:00,34.98,34.99,34.98,34.99,10800.0,29.5139,29.5224,29.5139,29.5224,10800.0
2012-08-29 14:40:00,34.99,34.99,34.99,34.99,6000.0,29.5224,29.5224,29.5224,29.5224,6000.0
2012-08-29 14:45:00,34.99,35.01,34.97,34.97,72600.0,29.5224,29.5393,29.5055,29.5055,72600.0
2012-08-29 14:50:00,34.98,34.99,34.98,34.99,11800.0,29.5139,29.5224,29.5139,29.5224,11800.0
2012-08-29 14:55:00,34.99,35.01,34.98,35.01,23200.0,29.5224,29.5393,29.5139,29.5393,23200.0
2012-08-29 15:00:00,35.0,35.02,34.99,35.0,55600.0,29.5308,29.5477,29.5224,29.5308,55600.0
2012-08-29 15:05:00,35.0,35.01,34.99,35.01,57000.0,29.5308,29.5393,29.5224,29.5393,57000.0
2012-08-29 15:10:00,35.0,35.01,34.99,35.0,13600.0,29.5308,29.5393,29.5224,29.5308,13600.0
2012-08-29 15:15:00,35.0,35.01,34.99,34.99,38600.0,29.5308,29.5393,29.5224,29.5224,38600.0
2012-08-29 15:20:00,35.0,35.0,34.99,35.0,40800.0,29.5308,29.5308,29.5224,29.5308,40800.0
2012-08-29 15:25:00,35.0,35.03,34.99,35.02,179000.0,29.5308,29.5561,29.5224,29.5477,179000.0
2012-08-29 15:30:00,35.02,35.02,35.01,35.02,69200.0,29.5477,29.5477,29.5393,29.5477,69200.0
2012-08-29 15:35:00,35.01,35.02,35.0,35.0,94400.0,29.5393,29.5477,29.5308,29.5308,94400.0
2012-08-29 15:40:00,34.99,35.04,34.99,35.02,95600.0,29.5224,29.5646,29.5224,29.5477,95600.0
2012-08-29 15:45:00,35.02,35.02,34.99,35.01,115400.0,29.5477,29.5477,29.5224,29.5393,115400.0
2012-08-29 15:50:00,35.01,35.03,34.99,35.0,184000.0,29.5393,29.5561,29.5224,29.5308,184000.0
2012-08-29 15:55:00,35.0,35.01,34.98,34.98,176000.0,29.5308,29.5393,29.5139,29.5139,176000.0
2012-08-30 09:30:00,34.83,34.94,34.74,34.87,45400.0,29.3874,29.4802,29.3114,29.4211,45400.0
2012-08-30 09:35:00,34.87,34.99,34.85,34.99,23000.0,29.4211,29.5224,29.4043,29.5224,23000.0
2012-08-30 09:40:00,35.0,35.07,34.97,35.04,52800.0,29.5308,29.5899,29.5055,29.5646,52800.0
2012-08-30 09:45:00,35.04,35.18,35.03,35.08,122800.0,29.5646,29.6827,29.5561,29.5983,122800.0
2012-08-30 09:50:00,35.07,35.08,34.99,35.02,56800.0,29.5899,29.5983,29.5224,29.5477,56800.0
2012-08-30 09:55:00,34.99,34.99,34.92,34.93,39200.0,29.5224,29.5224,29.4633,29.4718,39200.0
2012-08-30 10:00:00,34.92,34.93,34.85,34.91,30000.0,29.4633,29.4718,29.4043,29.4549,30000.0
2012-08-30 10:05:00,34.91,34.92,34.88,34.88,25800.0,29.4549,29.4633,29.4296,29.4296,25800.0
2012-08-30 10:10:00,34.9,35.0,34.88,34.96,46400.0,29.4464,29.5308,29.4296,29.4971,46400.0
2012-08-30 10:15:00,34.96,34.97,34.95,34.96,20600.0,29.4971,29.5055,29.4886,29.4971,20600.0
2012-08-30 10:20:00,34.96,34.96,34.88,34.89,25400.0,29.4971,29.4971,29.4296,29.438,25400.0
2012-08-30 10:25:00,34.89,34.9,34.85,34.88,25000.0,29.438,29.4464,29.4043,29.4296,25000.0
2012-08-30 10:30:00,34.87,34.87,34.83,34.83,28000.0,29.4211,29.4211,29.3874,29.3874,28000.0
2012-08-30 10:35:00,34.83,34.83,34.77,34.78,21200.0,29.3874,29.3874,29.3368,29.3452,21200.0
2012-08-30 10:40:00,34.77,34.8,34.77,34.8,18600.0,29.3368,29.3621,29.3368,29.3621,18600.0
2012-08-30 10:45:00,34.81,34.86,34.8,34.86,13200.0,29.3705,29.4127,29.3621,29.4127,13200.0
2012-08-30 10:50:00,34.85,34.85,34.79,34.79,26600.0,29.4043,29.4043,29.3536,29.3536,26600.0
2012-08-30 10:55:00,34.79,34.83,34.79,34.82,24600.0,29.3536,29.3874,29.3536,29.3789,24600.0
2012-08-30 11:00:00,34.83,34.88,34.83,34.88,19800.0,29.3874,29.4296,29.3874,29.4296,19800.0
2012-08-30 11:05:00,34.88,34.92,34.86,34.91,22400.0,29.4296,29.4633,29.4127,29.4549,22400.0
2012-08-30 11:10:00,34.9,34.91,34.88,34.9,26400.0,29.4464,29.4549,29.4296,29.4464,26400.0
2012-08-30 11:15:00,34.9,34.93,34.89,34.92,32800.0,29.4464,29.4718,29.438,29.4633,32800.0
2012-08-30 11:20:00,34.92,34.95,34.91,34.92,57600.0,29.4633,29.4886,29.4549,29.4633,57600.0
2012-08-30 11:25:00,34.92,34.96,34.92,34.96,35600.0,29.4633,29.4971,29.4633,29.4971,35600.0
2012-08-30 11:30:00,34.96,34.97,34.9,34.9,21000.0,29.4971,29.5055,29.4464,29.4464,21000.0
2012-08-30 11:35:00,34.9,34.9,34.88,34.88,14600.0,29.4464,29.4464,29.4296,29.4296,14600.0
2012-08-30 11:40:00,34.88,34.9,34.88,34.9,13400.0,29.4296,29.4464,29.4296,29.4464,13400.0
2012-08-30 11:45:00,34.9,34.92,34.9,34.9,7200.0,29.4464,29.4633,29.4464,29.4464,7200.0
2012-08-30 11:50:00,34.91,34.92,34.87,34.9,32800.0,29.4549,29.4633,29.4211,29.4464,32800.0
2012-08-30 11:55:00,34.88,34.9,34.88,34.88,10000.0,29.4296,29.4464,29.4296,29.4296,10000.0
2012-08-30 12:00:00,34.88,34.88,34.85,34.86,16600.0,29.4296,29.4296,29.4043,29.4127,16600.0
2012-08-30 12:05:00,34.87,34.87,34.84,34.85,20400.0,29.4211,29.4211,29.3958,29.4043,20400.0
2012-08-30 12:10:00,34.85,34.85,34.82,34.83,12800.0,29.4043,29.4043,29.3789,29.3874,12800.0
2012-08-30 12:15:00,34.83,34.85,34.81,34.85,36600.0,29.3874,29.4043,29.3705,29.4043,36600.0
2012-08-30 12:20:00,34.85,34.85,34.84,34.84,32800.0,29.4043,29.4043,29.3958,29.3958,32800.0
2012-08-30 12:25:00,34.84,34.84,34.81,34.82,30000.0,29.3958,29.3958,29.3705,29.3789,30000.0
2012-08-30 12:30:00,34.83,34.86,34.83,34.85,33600.0,29.3874,29.4127,29.3874,29.4043,33600.0
2012-08-30 12:35:00,34.85,34.87,34.84,34.85,10200.0,29.4043,29.4211,29.3958,29.4043,10200.0
2012-08-30 12:40:00,34.85,34.86,34.84,34.84,8400.0,29.4043,29.4127,29.3958,29.3958,8400.0
2012-08-30 12:45:00,34.84,34.85,34.84,34.85,15800.0,29.3958,29.4043,29.3958,29.4043,15800.0
2012-08-30 12:50:00,34.85,34.87,34.84,34.85,16200.0,29.4043,29.4211,29.3958,29.4043,16200.0
2012-08-30 12:55:00,34.85,34.89,34.85,34.89,10200.0,29.4043,29.438,29.4043,29.438,10200.0
2012-08-30 13:00:00,34.9,34.9,34.86,34.87,16200.0,29.4464,29.4464,29.4127,29.4211,16200.0
2012-08-30 13:05:00,34.87,34.88,34.86,34.87,7600.0,29.4211,29.4296,29.4127,29.4211,7600.0
2012-08-30 13:10:00,34.85,34.88,34.85,34.85,24400.0,29.4043,29.4296,29.4043,29.4043,24400.0
2012-08-30 13:15:00,34.85,34.85,34.84,34.84,25200.0,29.4043,29.4043,29.3958,29.3958,25200.0
2012-08-30 13:20:00,34.84,34.84,34.82,34.82,22000.0,29.3958,29.3958,29.3789,29.3789,22000.0
2012-08-30 13:25:00,34.82,34.83,34.77,34.8,56800.0,29.3789,29.3874,29.3368,29.3621,56800.0
2012-08-30 13:30:00,34.8,34.83,34.8,34.83,28000.0,29.3621,29.3874,29.3621,29.3874,28000.0
2012-08-30 13:35:00,34.83,34.83,34.82,34.83,16800.0,29.3874,29.3874,29.3789,29.3874,16800.0
2012-08-30 13:40:00,34.82,34.83,34.79,34.79,73000.0,29.3789,29.3874,29.3536,29.3536,73000.0
2012-08-30 13:45:00,34.79,34.81,34.78,34.81,40800.0,29.3536,29.3705,29.3452,29.3705,40800.0
2012-08-30 13:50:00,34.81,34.82,34.8,34.81,24200.0,29.3705,29.3789,29.3621,29.3705,24200.0
2012-08-30 13:55:00,34.81,34.82,34.78,34.79,20000.0,29.3705,29.3789,29.3452,29.3536,20000.0
2012-08-30 14:00:00,34.8,34.8,34.79,34.79,28400.0,29.3621,29.3621,29.3536,29.3536,28400.0
2012-08-30 14:05:00,34.79,34.8,34.78,34.8,20800.0,29.3536,29.3621,29.3452,29.3621,20800.0
2012-08-30 14:10:00,34.8,34.8,34.77,34.79,26200.0,29.3621,29.3621,29.3368,29.3536,26200.0
2012-08-30 14:15:00,34.79,34.8,34.77,34.77,13800.0,29.3536,29.3621,29.3368,29.3368,13800.0
2012-08-30 14:20:00,34.77,34.79,34.77,34.79,28600.0,29.3368,29.3536,29.3368,29.3536,28600.0
2012-08-30 14:25:00,34.79,34.8,34.76,34.77,27400.0,29.3536,29.3621,29.3283,29.3368,27400.0
2012-08-30 14:30:00,34.77,34.79,34.77,34.77,24200.0,29.3368,29.3536,29.3368,29.3368,24200.0
2012-08-30 14:35:00,34.77,34.79,34.76,34.76,17200.0,29.3368,29.3536,29.3283,29.3283,17200.0
2012-08-30 14:40:00,34.76,34.77,34.76,34.77,17400.0,29.3283,29.3368,29.3283,29.3368,17400.0
2012-08-30 14:45:00,34.77,34.8,34.77,34.8,19800.0,29.3368,29.3621,29.3368,29.3621,19800.0
2012-08-30 14:50:00,34.8,34.8,34.77,34.77,41000.0,29.3621,29.3621,29.3368,29.3368,41000.0
2012-08-30 14:55:00,34.77,34.82,34.77,34.82,13800.0,29.3368,29.3789,29.3368,29.3789,13800.0
2012-08-30 15:00:00,34.82,34.82,34.8,34.8,20000.0,29.3789,29.3789,29.3621,29.3621,20000.0
2012-08-30 15:05:00,34.81,34.81,34.79,34.8,13600.0,29.3705,29.3705,29.3536,29.3621,13600.0
2012-08-30 15:10:00,34.8,34.82,34.8,34.81,32000.0,29.3621,29.3789,29.3621,29.3705,32000.0
2012-08-30 15:15:00,34.81,34.81,34.79,34.81,20600.0,29.3705,29.3705,29.3536,29.3705,20600.0
2012-08-30 15:20:00,34.81,34.81,34.77,34.77,30400.0,29.3705,29.3705,29.3368,29.3368,30400.0
2012-08-30 15:25:00,34.77,34.82,34.77,34.81,32200.0,29.3368,29.3789,29.3368,29.3705,32200.0
2012-08-30 15:30:00,34.81,34.82,34.77,34.79,75800.0,29.3705,29.3789,29.3368,29.3536,75800.0
2012-08-30 15:35:00,34.79,34.79,34.74,34.77,104600.0,29.3536,29.3536,29.3114,29.3368,104600.0
2012-08-30 15:40:00,34.77,34.8,34.76,34.79,32600.0,29.3368,29.3621,29.3283,29.3536,32600.0
2012-08-30 15:45:00,34.78,34.78,34.72,34.76,48000.0,29.3452,29.3452,29.2946,29.3283,48000.0
2012-08-30 15:50:00,34.76,34.76,34.7,34.74,60200.0,29.3283,29.3283,29.2777,29.3114,60200.0
2012-08-30 15:55:00,34.74,34.74,34.69,34.71,74000.0,29.3114,29.3114,29.2693,29.2861,74000.0
2012-08-31 09:30:00,34.96,35.04,34.85,34.85,83600.0,29.4971,29.5646,29.4043,29.4043,83600.0
2012-08-31 09:35:00,34.9,34.95,34.87,34.89,24600.0,29.4464,29.4886,29.4211,29.438,24600.0
2012-08-31 09:40:00,34.9,34.91,34.77,34.78,45400.0,29.4464,29.4549,29.3368,29.3452,45400.0
2012-08-31 09:45:00,34.79,34.79,34.66,34.72,59600.0,29.3536,29.3536,29.244,29.2946,59600.0
2012-08-31 09:50:00,34.72,34.77,34.71,34.76,30400.0,29.2946,29.3368,29.2861,29.3283,30400.0
2012-08-31 09:55:00,34.76,34.76,34.7,34.7,18400.0,29.3283,29.3283,29.2777,29.2777,18400.0
2012-08-31 10:00:00,34.7,34.75,34.63,34.66,30600.0,29.2777,29.3199,29.2186,29.244,30600.0
2012-08-31 10:05:00,34.65,34.65,34.51,34.52,42400.0,29.2355,29.2355,29.1174,29.1258,42400.0
2012-08-31 10:10:00,34.54,34.62,34.52,34.62,27000.0,29.1427,29.2102,29.1258,29.2102,27000.0
2012-08-31 10:15:00,34.62,34.67,34.57,34.63,22200.0,29.2102,29.2524,29.168,29.2186,22200.0
2012-08-31 10:20:00,34.66,34.69,34.63,34.66,13600.0,29.244,29.2693,29.2186,29.244,13600.0
2012-08-31 10:25:00,34.65,34.69,34.62,34.65,14400.0,29.2355,29.2693,29.2102,29.2355,14400.0
2012-08-31 10:30:00,34.65,34.71,34.63,34.69,19400.0,29.2355,29.2861,29.2186,29.2693,19400.0
2012-08-31 10:35:00,34.69,34.71,34.65,34.67,32600.0,29.2693,29.2861,29.2355,29.2524,32600.0
2012-08-31 10:40:00,34.69,34.73,34.69,34.71,13000.0,29.2693,29.303,29.2693,29.2861,13000.0
2012-08-31 10:45:00,34.73,34.76,34.72,34.74,14200.0,29.303,29.3283,29.2946,29.3114,14200.0
2012-08-31 10:50:00,34.74,34.76,34.72,34.76,16200.0,29.3114,29.3283,29.2946,29.3283,16200.0
2012-08-31 10:55:00,34.75,34.81,34.74,34.76,50800.0,29.3199,29.3705,29.3114,29.3283,50800.0
2012-08-31 11:00:00,34.77,34.84,34.76,34.82,35800.0,29.3368,29.3958,29.3283,29.3789,35800.0
2012-08-31 11:05:00,34.82,34.82,34.76,34.77,26200.0,29.3789,29.3789,29.3283,29.3368,26200.0
2012-08-31 11:10:00,34.76,34.78,34.74,34.76,18200.0,29.3283,29.3452,29.3114,29.3283,18200.0
2012-08-31 11:15:00,34.74,34.78,34.73,34.74,20000.0,29.3114,29.3452,29.303,29.3114,20000.0
2012-08-31 11:20:00,34.74,34.75,34.73,34.74,15400.0,29.3114,29.3199,29.303,29.3114,15400.0
2012-08-31 11:25:00,34.74,34.74,34.71,34.72,26000.0,29.3114,29.3114,29.2861,29.2946,26000.0
2012-08-31 11:30:00,34.72,34.74,34.7,34.7,19000.0,29.2946,29.3114,29.2777,29.2777,19000.0
2012-08-31 11:35:00,34.7,34.71,34.69,34.7,13800.0,29.2777,29.2861,29.2693,29.2777,13800.0
2012-08-31 11:40:00,34.69,34.7,34.68,34.68,6200.0,29.2693,29.2777,29.2608,29.2608,6200.0
2012-08-31 11:45:00,34.68,34.69,34.67,34.68,19400.0,29.2608,29.2693,29.2524,29.2608,19400.0
2012-08-31 11:50:00,34.67,34.69,34.65,34.68,28200.0,29.2524,29.2693,29.2355,29.2608,28200.0
2012-08-31 11:55:00,34.69,34.7,34.67,34.68,12000.0,29.2693,29.2777,29.2524,29.2608,12000.0
2012-08-31 12:00:00,34.67,34.69,34.67,34.68,14600.0,29.2524,29.2693,29.2524,29.2608,14600.0
2012-08-31 12:05:00,34.68,34.7,34.66,34.67,15400.0,29.2608,29.2777,29.244,29.2524,15400.0
2012-08-31 12:10:00,34.66,34.66,34.61,34.62,22200.0,29.244,29.244,29.2018,29.2102,22200.0
2012-08-31 12:15:00,34.6,34.63,34.6,34.63,17000.0,29.1933,29.2186,29.1933,29.2186,17000.0
2012-08-31 12:20:00,34.63,34.67,34.61,34.65,33400.0,29.2186,29.2524,29.2018,29.2355,33400.0
2012-08-31 12:25:00,34.66,34.66,34.65,34.66,8200.0,29.244,29.244,29.2355,29.244,8200.0
2012-08-31 12:30:00,34.65,34.7,34.63,34.69,11400.0,29.2355,29.2777,29.2186,29.2693,11400.0
2012-08-31 12:35:00,34.71,34.71,34.68,34.68,23600.0,29.2861,29.2861,29.2608,29.2608,23600.0
2012-08-31 12:40:00,34.69,34.69,34.64,34.66,15200.0,29.2693,29.2693,29.2271,29.244,15200.0
2012-08-31 12:45:00,34.65,34.69,34.65,34.69,10000.0,29.2355,29.2693,29.2355,29.2693,10000.0
2012-08-31 12:50:00,34.69,34.7,34.66,34.7,7200.0,29.2693,29.2777,29.244,29.2777,7200.0
2012-08-31 12:55:00,34.7,34.71,34.69,34.69,6800.0,29.2777,29.2861,29.2693,29.2693,6800.0
2012-08-31 13:00:00,34.69,34.7,34.66,34.7,9800.0,29.2693,29.2777,29.244,29.2777,9800.0
2012-08-31 13:05:00,34.69,34.7,34.67,34.67,14400.0,29.2693,29.2777,29.2524,29.2524,14400.0
2012-08-31 13:10:00,34.66,34.67,34.6,34.64,20600.0,29.244,29.2524,29.1933,29.2271,20600.0
2012-08-31 13:15:00,34.65,34.66,34.6,34.6,27400.0,29.2355,29.244,29.1933,29.1933,27400.0
2012-08-31 13:20:00,34.6,34.62,34.58,34.58,37400.0,29.1933,29.2102,29.1765,29.1765,37400.0
2012-08-31 13:25:00,34.58,34.61,34.58,34.6,7200.0,29.1765,29.2018,29.1765,29.1933,7200.0
2012-08-31 13:30:00,34.6,34.62,34.6,34.6,10800.0,29.1933,29.2102,29.1933,29.1933,10800.0
2012-08-31 13:35:00,34.6,34.62,34.6,34.6,6800.0,29.1933,29.2102,29.1933,29.1933,6800.0
2012-08-31 13:40:00,34.6,34.66,34.6,34.66,16800.0,29.1933,29.244,29.1933,29.244,16800.0
2012-08-31 13:45:00,34.66,34.67,34.65,34.67,5800.0,29.244,29.2524,29.2355,29.2524,5800.0
2012-08-31 13:50:00,34.66,34.7,34.65,34.7,6400.0,29.244,29.2777,29.2355,29.2777,6400.0
2012-08-31 13:55:00,34.7,34.7,34.67,34.67,7400.0,29.2777,29.2777,29.2524,29.2524,7400.0
2012-08-31 14:00:00,34.68,34.7,34.67,34.68,11400.0,29.2608,29.2777,29.2524,29.2608,11400.0
2012-08-31 14:05:00,34.67,34.69,34.67,34.69,7200.0,29.2524,29.2693,29.2524,29.2693,7200.0
2012-08-31 14:10:00,34.67,34.68,34.66,34.67,11000.0,29.2524,29.2608,29.244,29.2524,11000.0
2012-08-31 14:15:00,34.67,34.7,34.67,34.69,23800.0,29.2524,29.2777,29.2524,29.2693,23800.0
2012-08-31 14:20:00,34.7,34.71,34.7,34.7,16800.0,29.2777,29.2861,29.2777,29.2777,16800.0
2012-08-31 14:25:00,34.7,34.71,34.69,34.7,25600.0,29.2777,29.2861,29.2693,29.2777,25600.0
2012-08-31 14:30:00,34.7,34.7,34.68,34.69,22200.0,29.2777,29.2777,29.2608,29.2693,22200.0
2012-08-31 14:35:00,34.69,34.7,34.67,34.69,12400.0,29.2693,29.2777,29.2524,29.2693,12400.0
2012-08-31 14:40:00,34.68,34.69,34.67,34.68,9800.0,29.2608,29.2693,29.2524,29.2608,9800.0
2012-08-31 14:45:00,34.68,34.69,34.67,34.67,12200.0,29.2608,29.2693,29.2524,29.2524,12200.0
2012-08-31 14:50:00,34.68,34.7,34.67,34.7,18600.0,29.2608,29.2777,29.2524,29.2777,18600.0
2012-08-31 14:55:00,34.7,34.7,34.68,34.68,16000.0,29.2777,29.2777,29.2608,29.2608,16000.0
2012-08-31 15:00:00,34.68,34.69,34.65,34.67,20600.0,29.2608,29.2693,29.2355,29.2524,20600.0
2012-08-31 15:05:00,34.67,34.67,34.64,34.64,26600.0,29.2524,29.2524,29.2271,29.2271,26600.0
2012-08-31 15:10:00,34.64,34.66,34.63,34.63,21200.0,29.2271,29.244,29.2186,29.2186,21200.0
2012-08-31 15:15:00,34.63,34.66,34.62,34.65,33200.0,29.2186,29.244,29.2102,29.2355,33200.0
2012-08-31 15:20:00,34.65,34.66,34.65,34.65,14400.0,29.2355,29.244,29.2355,29.2355,14400.0
2012-08-31 15:25:00,34.66,34.66,34.63,34.63,24000.0,29.244,29.244,29.2186,29.2186,24000.0
2012-08-31 15:30:00,34.63,34.66,34.62,34.63,44200.0,29.2186,29.244,29.2102,29.2186,44200.0
2012-08-31 15:35:00,34.63,34.66,34.63,34.64,32200.0,29.2186,29.244,29.2186,29.2271,32200.0
2012-08-31 15:40:00,34.63,34.65,34.62,34.63,29800.0,29.2186,29.2355,29.2102,29.2186,29800.0
2012-08-31 15:45:00,34.63,34.63,34.62,34.63,22400.0,29.2186,29.2186,29.2102,29.2186,22400.0
2012-08-31 15:50:00,34.62,34.65,34.6,34.64,66200.0,29.2102,29.2355,29.1933,29.2271,66200.0
2012-08-31 15:55:00,34.64,34.65,34.6,34.6,128000.0,29.2271,29.2355,29.1933,29.1933,128000.0
2012-09-04 09:30:00,34.57,34.77,34.57,34.76,85600.0,29.168,29.3368,29.168,29.3283,85600.0
2012-09-04 09:35:00,34.76,34.81,34.71,34.73,40400.0,29.3283,29.3705,29.2861,29.303,40400.0
2012-09-04 09:40:00,34.72,34.77,34.7,34.77,39400.0,29.2946,29.3368,29.2777,29.3368,39400.0
2012-09-04 09:45:00,34.76,34.8,34.73,34.76,79200.0,29.3283,29.3621,29.303,29.3283,79200.0
2012-09-04 09:50:00,34.79,34.8,34.75,34.77,76200.0,29.3536,29.3621,29.3199,29.3368,76200.0
2012-09-04 09:55:00,34.77,34.82,34.75,34.8,35200.0,29.3368,29.3789,29.3199,29.3621,35200.0
2012-09-04 10:00:00,34.8,34.82,34.77,34.78,69000.0,29.3621,29.3789,29.3368,29.3452,69000.0
2012-09-04 10:05:00,34.77,34.79,34.67,34.68,38600.0,29.3368,29.3536,29.2524,29.2608,38600.0
2012-09-04 10:10:00,34.69,34.73,34.66,34.67,58600.0,29.2693,29.303,29.244,29.2524,58600.0
2012-09-04 10:15:00,34.67,34.67,34.63,34.66,19800.0,29.2524,29.2524,29.2186,29.244,19800.0
2012-09-04 10:20:00,34.66,34.7,34.64,34.7,31400.0,29.244,29.2777,29.2271,29.2777,31400.0
2012-09-04 10:25:00,34.69,34.7,34.68,34.7,20400.0,29.2693,29.2777,29.2608,29.2777,20400.0
2012-09-04 10:30:00,34.69,34.69,34.65,34.65,27600.0,29.2693,29.2693,29.2355,29.2355,27600.0
2012-09-04 10:35:00,34.64,34.65,34.6,34.64,49400.0,29.2271,29.2355,29.1933,29.2271,49400.0
2012-09-04 10:40:00,34.63,34.65,34.59,34.62,68200.0,29.2186,29.2355,29.1849,29.2102,68200.0
2012-09-04 10:45:00,34.62,34.64,34.6,34.63,18400.0,29.2102,29.2271,29.1933,29.2186,18400.0
2012-09-04 10:50:00,34.64,34.68,34.63,34.67,26000.0,29.2271,29.2608,29.2186,29.2524,26000.0
2012-09-04 10:55:00,34.67,34.67,34.58,34.62,33400.0,29.2524,29.2524,29.1765,29.2102,33400.0
2012-09-04 11:00:00,34.63,34.65,34.62,34.64,16600.0,29.2186,29.2355,29.2102,29.2271,16600.0
2012-09-04 11:05:00,34.63,34.63,34.6,34.62,18400.0,29.2186,29.2186,29.1933,29.2102,18400.0
2012-09-04 11:10:00,34.6,34.62,34.6,34.6,15800.0,29.1933,29.2102,29.1933,29.1933,15800.0
2012-09-04 11:15:00,34.6,34.6,34.57,34.57,21200.0,29.1933,29.1933,29.168,29.168,21200.0
2012-09-04 11:20:00,34.57,34.6,34.55,34.59,33800.0,29.168,29.1933,29.1511,29.1849,33800.0
2012-09-04 11:25:00,34.6,34.62,34.59,34.62,16200.0,29.1933,29.2102,29.1849,29.2102,16200.0
2012-09-04 11:30:00,34.62,34.63,34.59,34.59,15800.0,29.2102,29.2186,29.1849,29.1849,15800.0
2012-09-04 11:35:00,34.6,34.6,34.58,34.59,13000.0,29.1933,29.1933,29.1765,29.1849,13000.0
2012-09-04 11:40:00,34.59,34.62,34.57,34.59,32000.0,29.1849,29.2102,29.168,29.1849,32000.0
2012-09-04 11:45:00,34.59,34.6,34.58,34.6,13800.0,29.1849,29.1933,29.1765,29.1933,13800.0
2012-09-04 11:50:00,34.61,34.64,34.6,34.62,14400.0,29.2018,29.2271,29.1933,29.2102,14400.0
2012-09-04 11:55:00,34.62,34.68,34.62,34.67,16400.0,29.2102,29.2608,29.2102,29.2524,16400.0
2012-09-04 12:00:00,34.67,34.67,34.65,34.66,11600.0,29.2524,29.2524,29.2355,29.244,11600.0
2012-09-04 12:05:00,34.66,34.67,34.63,34.63,9800.0,29.244,29.2524,29.2186,29.2186,9800.0
2012-09-04 12:10:00,34.63,34.7,34.63,34.7,18600.0,29.2186,29.2777,29.2186,29.2777,18600.0
2012-09-04 12:15:00,34.69,34.72,34.69,34.71,22400.0,29.2693,29.2946,29.2693,29.2861,22400.0
2012-09-04 12:20:00,34.72,34.73,34.68,34.68,32800.0,29.2946,29.303,29.2608,29.2608,32800.0
2012-09-04 12:25:00,34.68,34.68,34.65,34.66,15400.0,29.2608,29.2608,29.2355,29.244,15400.0
2012-09-04 12:30:00,34.65,34.7,34.65,34.69,18400.0,29.2355,29.2777,29.2355,29.2693,18400.0
2012-09-04 12:35:00,34.69,34.72,34.69,34.71,25600.0,29.2693,29.2946,29.2693,29.2861,25600.0
2012-09-04 12:40:00,34.72,34.74,34.71,34.73,13000.0,29.2946,29.3114,29.2861,29.303,13000.0
2012-09-04 12:45:00,34.73,34.74,34.67,34.69,24000.0,29.303,29.3114,29.2524,29.2693,24000.0
2012-09-04 12:50:00,34.69,34.69,34.67,34.67,36200.0,29.2693,29.2693,29.2524,29.2524,36200.0
2012-09-04 12:55:00,34.67,34.74,34.67,34.73,35600.0,29.2524,29.3114,29.2524,29.303,35600.0
2012-09-04 13:00:00,34.73,34.74,34.7,34.7,10200.0,29.303,29.3114,29.2777,29.2777,10200.0
2012-09-04 13:05:00,34.71,34.72,34.71,34.72,10200.0,29.2861,29.2946,29.2861,29.2946,10200.0
2012-09-04 13:10:00,34.72,34.74,34.71,34.74,9200.0,29.2946,29.3114,29.2861,29.3114,9200.0
2012-09-04 13:15:00,34.73,34.76,34.73,34.76,12600.0,29.303,29.3283,29.303,29.3283,12600.0
2012-09-04 13:20:00,34.76,34.76,34.74,34.76,13000.0,29.3283,29.3283,29.3114,29.3283,13000.0
2012-09-04 13:25:00,34.76,34.77,34.74,34.75,24200.0,29.3283,29.3368,29.3114,29.3199,24200.0
2012-09-04 13:30:00,34.74,34.77,34.74,34.75,27000.0,29.3114,29.3368,29.3114,29.3199,27000.0
2012-09-04 13:35:00,34.74,34.75,34.74,34.75,15400.0,29.3114,29.3199,29.3114,29.3199,15400.0
2012-09-04 13:40:00,34.75,34.76,34.74,34.75,17400.0,29.3199,29.3283,29.3114,29.3199,17400.0
2012-09-04 13:45:00,34.75,34.77,34.74,34.74,11400.0,29.3199,29.3368,29.3114,29.3114,11400.0
2012-09-04 13:50:00,34.74,34.74,34.72,34.74,15800.0,29.3114,29.3114,29.2946,29.3114,15800.0
2012-09-04 13:55:00,34.74,34.77,34.74,34.74,12800.0,29.3114,29.3368,29.3114,29.3114,12800.0
2012-09-04 14:00:00,34.75,34.75,34.71,34.71,13400.0,29.3199,29.3199,29.2861,29.2861,13400.0
2012-09-04 14:05:00,34.72,34.78,34.72,34.76,33400.0,29.2946,29.3452,29.2946,29.3283,33400.0
2012-09-04 14:10:00,34.76,34.77,34.75,34.77,19000.0,29.3283,29.3368,29.3199,29.3368,19000.0
2012-09-04 14:15:00,34.77,34.77,34.74,34.77,19400.0,29.3368,29.3368,29.3114,29.3368,19400.0
2012-09-04 14:20:00,34.78,34.8,34.77,34.77,19600.0,29.3452,29.3621,29.3368,29.3368,19600.0
2012-09-04 14:25:00,34.77,34.77,34.74,34.77,33600.0,29.3368,29.3368,29.3114,29.3368,33600.0
2012-09-04 14:30:00,34.77,34.79,34.76,34.78,40200.0,29.3368,29.3536,29.3283,29.3452,40200.0
2012-09-04 14:35:00,34.78,34.82,34.77,34.82,86800.0,29.3452,29.3789,29.3368,29.3789,86800.0
2012-09-04 14:40:00,34.83,34.84,34.82,34.83,27400.0,29.3874,29.3958,29.3789,29.3874,27400.0
2012-09-04 14:45:00,34.83,34.83,34.77,34.79,57200.0,29.3874,29.3874,29.3368,29.3536,57200.0
2012-09-04 14:50:00,34.79,34.8,34.79,34.8,21200.0,29.3536,29.3621,29.3536,29.3621,21200.0
2012-09-04 14:55:00,34.8,34.82,34.73,34.76,137600.0,29.3621,29.3789,29.303,29.3283,137600.0
2012-09-04 15:00:00,34.76,34.77,34.69,34.72,83800.0,29.3283,29.3368,29.2693,29.2946,83800.0
2012-09-04 15:05:00,34.72,34.74,34.68,34.69,150400.0,29.2946,29.3114,29.2608,29.2693,150400.0
2012-09-04 15:10:00,34.69,34.7,34.62,34.68,192400.0,29.2693,29.2777,29.2102,29.2608,192400.0
2012-09-04 15:15:00,34.68,34.77,34.67,34.76,60200.0,29.2608,29.3368,29.2524,29.3283,60200.0
2012-09-04 15:20:00,34.77,34.78,34.76,34.76,21400.0,29.3368,29.3452,29.3283,29.3283,21400.0
2012-09-04 15:25:00,34.77,34.8,34.75,34.79,27200.0,29.3368,29.3621,29.3199,29.3536,27200.0
2012-09-04 15:30:00,34.79,34.8,34.77,34.77,39000.0,29.3536,29.3621,29.3368,29.3368,39000.0
2012-09-04 15:35:00,34.77,34.78,34.74,34.75,53600.0,29.3368,29.3452,29.3114,29.3199,53600.0
2012-09-04 15:40:00,34.75,34.78,34.74,34.74,28000.0,29.3199,29.3452,29.3114,29.3114,28000.0
2012-09-04 15:45:00,34.74,34.76,34.74,34.74,30200.0,29.3114,29.3283,29.3114,29.3114,30200.0
2012-09-04 15:50:00,34.74,34.76,34.74,34.74,48000.0,29.3114,29.3283,29.3114,29.3114,48000.0
2012-09-04 15:55:00,34.74,34.77,34.73,34.73,71400.0,29.3114,29.3368,29.303,29.303,71400.0
2012-09-05 09:30:00,34.67,34.85,34.66,34.76,82000.0,29.2524,29.4043,29.244,29.3283,82000.0
2012-09-05 09:35:00,34.78,34.83,34.74,34.74,25000.0,29.3452,29.3874,29.3114,29.3114,25000.0
2012-09-05 09:40:00,34.72,34.72,34.63,34.63,29800.0,29.2946,29.2946,29.2186,29.2186,29800.0
2012-09-05 09:45:00,34.63,34.7,34.63,34.69,39400.0,29.2186,29.2777,29.2186,29.2693,39400.0
2012-09-05 09:50:00,34.66,34.68,34.6,34.64,57600.0,29.244,29.2608,29.1933,29.2271,57600.0
2012-09-05 09:55:00,34.63,34.65,34.6,34.64,28200.0,29.2186,29.2355,29.1933,29.2271,28200.0
2012-09-05 10:00:00,34.63,34.66,34.58,34.59,29200.0,29.2186,29.244,29.1765,29.1849,29200.0
2012-09-05 10:05:00,34.59,34.6,34.56,34.56,55200.0,29.1849,29.1933,29.1596,29.1596,55200.0
2012-09-05 10:10:00,34.55,34.62,34.55,34.6,68800.0,29.1511,29.2102,29.1511,29.1933,68800.0
2012-09-05 10:15:00,34.6,34.62,34.58,34.58,20800.0,29.1933,29.2102,29.1765,29.1765,20800.0
2012-09-05 10:20:00,34.57,34.59,34.54,34.55,39600.0,29.168,29.1849,29.1427,29.1511,39600.0
2012-09-05 10:25:00,34.55,34.59,34.55,34.58,26400.0,29.1511,29.1849,29.1511,29.1765,26400.0
2012-09-05 10:30:00,34.59,34.62,34.55,34.55,23600.0,29.1849,29.2102,29.1511,29.1511,23600.0
2012-09-05 10:35:00,34.55,34.59,34.55,34.58,23600.0,29.1511,29.1849,29.1511,29.1765,23600.0
2012-09-05 10:40:00,34.57,34.6,34.55,34.57,21000.0,29.168,29.1933,29.1511,29.168,21000.0
2012-09-05 10:45:00,34.57,34.57,34.48,34.48,59200.0,29.168,29.168,29.0921,29.0921,59200.0
2012-09-05 10:50:00,34.48,34.49,34.42,34.44,60800.0,29.0921,29.1005,29.0415,29.0583,60800.0
2012-09-05 10:55:00,34.44,34.46,34.4,34.42,37800.0,29.0583,29.0752,29.0246,29.0415,37800.0
2012-09-05 11:00:00,34.41,34.42,34.36,34.38,39000.0,29.033,29.0415,28.9908,29.0077,39000.0
2012-09-05 11:05:00,34.38,34.38,34.35,34.35,17600.0,29.0077,29.0077,28.9824,28.9824,17600.0
2012-09-05 11:10:00,34.35,34.43,34.34,34.43,30200.0,28.9824,29.0499,28.974,29.0499,30200.0
2012-09-05 11:15:00,34.43,34.43,34.38,34.4,30800.0,29.0499,29.0499,29.0077,29.0246,30800.0
2012-09-05 11:20:00,34.41,34.41,34.38,34.39,28200.0,29.033,29.033,29.0077,29.0161,28200.0
2012-09-05 11:25:00,34.39,34.43,34.39,34.43,16800.0,29.0161,29.0499,29.0161,29.0499,16800.0
2012-09-05 11:30:00,34.43,34.47,34.41,34.42,47400.0,29.0499,29.0836,29.033,29.0415,47400.0
2012-09-05 11:35:00,34.42,34.48,34.42,34.45,17800.0,29.0415,29.0921,29.0415,29.0668,17800.0
2012-09-05 11:40:00,34.45,34.47,34.45,34.47,12200.0,29.0668,29.0836,29.0668,29.0836,12200.0
2012-09-05 11:45:00,34.46,34.49,34.46,34.49,21800.0,29.0752,29.1005,29.0752,29.1005,21800.0
2012-09-05 11:50:00,34.49,34.5,34.48,34.49,17800.0,29.1005,29.109,29.0921,29.1005,17800.0
2012-09-05 11:55:00,34.49,34.49,34.46,34.46,18400.0,29.1005,29.1005,29.0752,29.0752,18400.0
2012-09-05 12:00:00,34.46,34.46,34.44,34.46,6200.0,29.0752,29.0752,29.0583,29.0752,6200.0
2012-09-05 12:05:00,34.46,34.47,34.44,34.46,15200.0,29.0752,29.0836,29.0583,29.0752,15200.0
2012-09-05 12:10:00,34.47,34.48,34.47,34.48,16400.0,29.0836,29.0921,29.0836,29.0921,16400.0
2012-09-05 12:15:00,34.48,34.48,34.46,34.47,20400.0,29.0921,29.0921,29.0752,29.0836,20400.0
2012-09-05 12:20:00,34.47,34.47,34.42,34.42,62800.0,29.0836,29.0836,29.0415,29.0415,62800.0
2012-09-05 12:25:00,34.42,34.45,34.42,34.45,13400.0,29.0415,29.0668,29.0415,29.0668,13400.0
2012-09-05 12:30:00,34.45,34.45,34.43,34.44,10800.0,29.0668,29.0668,29.0499,29.0583,10800.0
2012-09-05 12:35:00,34.44,34.44,34.41,34.41,27600.0,29.0583,29.0583,29.033,29.033,27600.0
2012-09-05 12:40:00,34.41,34.42,34.41,34.41,13000.0,29.033,29.0415,29.033,29.033,13000.0
2012-09-05 12:45:00,34.41,34.42,34.41,34.41,8200.0,29.033,29.0415,29.033,29.033,8200.0
2012-09-05 12:50:00,34.41,34.42,34.41,34.41,8200.0,29.033,29.0415,29.033,29.033,8200.0
2012-09-05 12:55:00,34.42,34.42,34.4,34.4,23800.0,29.0415,29.0415,29.0246,29.0246,23800.0
2012-09-05 13:00:00,34.4,34.4,34.38,34.38,10600.0,29.0246,29.0246,29.0077,29.0077,10600.0
2012-09-05 13:05:00,34.38,34.38,34.38,34.38,18200.0,29.0077,29.0077,29.0077,29.0077,18200.0
2012-09-05 13:10:00,34.38,34.38,34.38,34.38,10600.0,29.0077,29.0077,29.0077,29.0077,10600.0
2012-09-05 13:15:00,34.38,34.39,34.38,34.38,16600.0,29.0077,29.0161,29.0077,29.0077,16600.0
2012-09-05 13:20:00,34.38,34.38,34.35,34.36,27600.0,29.0077,29.0077,28.9824,28.9908,27600.0
2012-09-05 13:25:00,34.35,34.37,34.35,34.35,27200.0,28.9824,28.9993,28.9824,28.9824,27200.0
2012-09-05 13:30:00,34.35,34.35,34.31,34.31,24200.0,28.9824,28.9824,28.9486,28.9486,24200.0
2012-09-05 13:35:00,34.31,34.32,34.27,34.27,24000.0,28.9486,28.9571,28.9149,28.9149,24000.0
2012-09-05 13:40:00,34.27,34.27,34.24,34.24,24400.0,28.9149,28.9149,28.8896,28.8896,24400.0
2012-09-05 13:45:00,34.24,34.24,34.2,34.22,37800.0,28.8896,28.8896,28.8558,28.8727,37800.0
2012-09-05 13:50:00,34.21,34.21,34.18,34.18,65800.0,28.8643,28.8643,28.839,28.839,65800.0
2012-09-05 13:55:00,34.18,34.21,34.16,34.21,41200.0,28.839,28.8643,28.8221,28.8643,41200.0
2012-09-05 14:00:00,34.21,34.24,34.21,34.24,32800.0,28.8643,28.8896,28.8643,28.8896,32800.0
2012-09-05 14:05:00,34.24,34.26,34.23,34.24,30600.0,28.8896,28.9065,28.8811,28.8896,30600.0
2012-09-05 14:10:00,34.26,34.26,34.22,34.24,30600.0,28.9065,28.9065,28.8727,28.8896,30600.0
2012-09-05 14:15:00,34.23,34.26,34.22,34.24,41400.0,28.8811,28.9065,28.8727,28.8896,41400.0
2012-09-05 14:20:00,34.25,34.26,34.23,34.24,33400.0,28.898,28.9065,28.8811,28.8896,33400.0
2012-09-05 14:25:00,34.24,34.29,34.24,34.29,40600.0,28.8896,28.9318,28.8896,28.9318,40600.0
2012-09-05 14:30:00,34.29,34.33,34.26,34.32,70200.0,28.9318,28.9655,28.9065,28.9571,70200.0
2012-09-05 14:35:00,34.32,34.34,34.32,34.32,27200.0,28.9571,28.974,28.9571,28.9571,27200.0
2012-09-05 14:40:00,34.32,34.35,34.32,34.35,24600.0,28.9571,28.9824,28.9571,28.9824,24600.0
2012-09-05 14:45:00,34.35,34.38,34.34,34.38,52400.0,28.9824,29.0077,28.974,29.0077,52400.0
2012-09-05 14:50:00,34.38,34.38,34.3,34.3,59600.0,29.0077,29.0077,28.9402,28.9402,59600.0
2012-09-05 14:55:00,34.3,34.32,34.28,34.3,47800.0,28.9402,28.9571,28.9233,28.9402,47800.0
2012-09-05 15:00:00,34.29,34.3,34.24,34.24,35600.0,28.9318,28.9402,28.8896,28.8896,35600.0
2012-09-05 15:05:00,34.24,34.24,34.2,34.22,76600.0,28.8896,28.8896,28.8558,28.8727,76600.0
2012-09-05 15:10:00,34.22,34.22,34.18,34.19,93800.0,28.8727,28.8727,28.839,28.8474,93800.0
2012-09-05 15:15:00,34.2,34.21,34.12,34.14,198000.0,28.8558,28.8643,28.7883,28.8052,198000.0
2012-09-05 15:20:00,34.14,34.14,34.11,34.13,71200.0,28.8052,28.8052,28.7799,28.7968,71200.0
2012-09-05 15:25:00,34.13,34.13,34.12,34.13,52400.0,28.7968,28.7968,28.7883,28.7968,52400.0
2012-09-05 15:30:00,34.12,34.16,34.12,34.16,65800.0,28.7883,28.8221,28.7883,28.8221,65800.0
2012-09-05 15:35:00,34.16,34.17,34.15,34.17,56600.0,28.8221,28.8305,28.8136,28.8305,56600.0
2012-09-05 15:40:00,34.17,34.18,34.17,34.17,50000.0,28.8305,28.839,28.8305,28.8305,50000.0
2012-09-05 15:45:00,34.17,34.18,34.11,34.13,116000.0,28.8305,28.839,28.7799,28.7968,116000.0
2012-09-05 15:50:00,34.13,34.13,34.1,34.13,90000.0,28.7968,28.7968,28.7715,28.7968,90000.0
2012-09-05 15:55:00,34.13,34.16,34.13,34.14,155000.0,28.7968,28.8221,28.7968,28.8052,155000.0
2012-09-06 09:30:00,34.39,34.59,34.27,34.52,101600.0,29.0161,29.1849,28.9149,29.1258,101600.0
2012-09-06 09:35:00,34.53,34.69,34.53,34.58,40600.0,29.1343,29.2693,29.1343,29.1765,40600.0
2012-09-06 09:40:00,34.59,34.63,34.44,34.45,109800.0,29.1849,29.2186,29.0583,29.0668,109800.0
2012-09-06 09:45:00,34.45,34.49,34.44,34.48,65800.0,29.0668,29.1005,29.0583,29.0921,65800.0
2012-09-06 09:50:00,34.48,34.5,34.47,34.49,38800.0,29.0921,29.109,29.0836,29.1005,38800.0
2012-09-06 09:55:00,34.48,34.52,34.48,34.49,42400.0,29.0921,29.1258,29.0921,29.1005,42400.0
2012-09-06 10:00:00,34.5,34.58,34.49,34.57,77000.0,29.109,29.1765,29.1005,29.168,77000.0
2012-09-06 10:05:00,34.57,34.59,34.54,34.57,32000.0,29.168,29.1849,29.1427,29.168,32000.0
2012-09-06 10:10:00,34.56,34.6,34.55,34.6,48000.0,29.1596,29.1933,29.1511,29.1933,48000.0
2012-09-06 10:15:00,34.6,34.6,34.55,34.58,85800.0,29.1933,29.1933,29.1511,29.1765,85800.0
2012-09-06 10:20:00,34.58,34.58,34.51,34.52,35200.0,29.1765,29.1765,29.1174,29.1258,35200.0
2012-09-06 10:25:00,34.52,34.53,34.5,34.51,27800.0,29.1258,29.1343,29.109,29.1174,27800.0
2012-09-06 10:30:00,34.51,34.53,34.51,34.53,23400.0,29.1174,29.1343,29.1174,29.1343,23400.0
2012-09-06 10:35:00,34.54,34.56,34.53,34.56,37800.0,29.1427,29.1596,29.1343,29.1596,37800.0
2012-09-06 10:40:00,34.55,34.56,34.55,34.55,21400.0,29.1511,29.1596,29.1511,29.1511,21400.0
2012-09-06 10:45:00,34.55,34.55,34.5,34.51,44000.0,29.1511,29.1511,29.109,29.1174,44000.0
2012-09-06 10:50:00,34.51,34.55,34.49,34.5,60200.0,29.1174,29.1511,29.1005,29.109,60200.0
2012-09-06 10:55:00,34.5,34.52,34.49,34.51,35800.0,29.109,29.1258,29.1005,29.1174,35800.0
2012-09-06 11:00:00,34.51,34.54,34.51,34.52,31400.0,29.1174,29.1427,29.1174,29.1258,31400.0
2012-09-06 11:05:00,34.52,34.52,34.49,34.51,28200.0,29.1258,29.1258,29.1005,29.1174,28200.0
2012-09-06 11:10:00,34.51,34.55,34.5,34.54,27000.0,29.1174,29.1511,29.109,29.1427,27000.0
2012-09-06 11:15:00,34.55,34.66,34.54,34.54,17400.0,29.1511,29.244,29.1427,29.1427,17400.0
2012-09-06 11:20:00,34.55,34.56,34.54,34.54,47400.0,29.1511,29.1596,29.1427,29.1427,47400.0
2012-09-06 11:25:00,34.54,34.55,34.54,34.55,19000.0,29.1427,29.1511,29.1427,29.1511,19000.0
2012-09-06 11:30:00,34.55,34.56,34.53,34.55,40600.0,29.1511,29.1596,29.1343,29.1511,40600.0
2012-09-06 11:35:00,34.54,34.55,34.52,34.54,18200.0,29.1427,29.1511,29.1258,29.1427,18200.0
2012-09-06 11:40:00,34.54,34.54,34.52,34.54,17200.0,29.1427,29.1427,29.1258,29.1427,17200.0
2012-09-06 11:45:00,34.54,34.55,34.52,34.52,27400.0,29.1427,29.1511,29.1258,29.1258,27400.0
2012-09-06 11:50:00,34.52,34.52,34.51,34.51,26200.0,29.1258,29.1258,29.1174,29.1174,26200.0
2012-09-06 11:55:00,34.51,34.54,34.51,34.54,35000.0,29.1174,29.1427,29.1174,29.1427,35000.0
2012-09-06 12:00:00,34.54,34.56,34.54,34.55,61400.0,29.1427,29.1596,29.1427,29.1511,61400.0
2012-09-06 12:05:00,34.55,34.56,34.55,34.55,12800.0,29.1511,29.1596,29.1511,29.1511,12800.0
2012-09-06 12:10:00,34.55,34.6,34.55,34.6,39800.0,29.1511,29.1933,29.1511,29.1933,39800.0
2012-09-06 12:15:00,34.6,34.6,34.59,34.6,13200.0,29.1933,29.1933,29.1849,29.1933,13200.0
2012-09-06 12:20:00,34.6,34.6,34.58,34.59,12800.0,29.1933,29.1933,29.1765,29.1849,12800.0
2012-09-06 12:25:00,34.59,34.6,34.58,34.58,13400.0,29.1849,29.1933,29.1765,29.1765,13400.0
2012-09-06 12:30:00,34.58,34.6,34.58,34.59,9200.0,29.1765,29.1933,29.1765,29.1849,9200.0
2012-09-06 12:35:00,34.59,34.63,34.59,34.62,16600.0,29.1849,29.2186,29.1849,29.2102,16600.0
2012-09-06 12:40:00,34.62,34.62,34.61,34.61,13600.0,29.2102,29.2102,29.2018,29.2018,13600.0
2012-09-06 12:45:00,34.62,34.63,34.62,34.62,11000.0,29.2102,29.2186,29.2102,29.2102,11000.0
2012-09-06 12:50:00,34.63,34.63,34.62,34.63,14600.0,29.2186,29.2186,29.2102,29.2186,14600.0
2012-09-06 12:55:00,34.63,34.64,34.63,34.64,10800.0,29.2186,29.2271,29.2186,29.2271,10800.0
2012-09-06 13:00:00,34.64,34.66,34.63,34.66,60200.0,29.2271,29.244,29.2186,29.244,60200.0
2012-09-06 13:05:00,34.66,34.67,34.66,34.66,17200.0,29.244,29.2524,29.244,29.244,17200.0
2012-09-06 13:10:00,34.66,34.67,34.66,34.66,19600.0,29.244,29.2524,29.244,29.244,19600.0
2012-09-06 13:15:00,34.66,34.68,34.64,34.64,51200.0,29.244,29.2608,29.2271,29.2271,51200.0
2012-09-06 13:20:00,34.65,34.67,34.64,34.66,60800.0,29.2355,29.2524,29.2271,29.244,60800.0
2012-09-06 13:25:00,34.66,34.68,34.65,34.66,42800.0,29.244,29.2608,29.2355,29.244,42800.0
2012-09-06 13:30:00,34.65,34.65,34.64,34.65,12600.0,29.2355,29.2355,29.2271,29.2355,12600.0
2012-09-06 13:35:00,34.65,34.65,34.64,34.65,14800.0,29.2355,29.2355,29.2271,29.2355,14800.0
2012-09-06 13:40:00,34.65,34.65,34.63,34.63,22200.0,29.2355,29.2355,29.2186,29.2186,22200.0
2012-09-06 13:45:00,34.64,34.65,34.63,34.63,19200.0,29.2271,29.2355,29.2186,29.2186,19200.0
2012-09-06 13:50:00,34.63,34.65,34.62,34.63,20400.0,29.2186,29.2355,29.2102,29.2186,20400.0
2012-09-06 13:55:00,34.63,34.64,34.62,34.62,20600.0,29.2186,29.2271,29.2102,29.2102,20600.0
2012-09-06 14:00:00,34.62,34.62,34.6,34.6,18600.0,29.2102,29.2102,29.1933,29.1933,18600.0
2012-09-06 14:05:00,34.6,34.6,34.57,34.58,16400.0,29.1933,29.1933,29.168,29.1765,16400.0
2012-09-06 14:10:00,34.59,34.61,34.58,34.6,22400.0,29.1849,29.2018,29.1765,29.1933,22400.0
2012-09-06 14:15:00,34.6,34.62,34.58,34.62,24200.0,29.1933,29.2102,29.1765,29.2102,24200.0
2012-09-06 14:20:00,34.62,34.63,34.62,34.63,21600.0,29.2102,29.2186,29.2102,29.2186,21600.0
2012-09-06 14:25:00,34.63,34.63,34.61,34.63,17200.0,29.2186,29.2186,29.2018,29.2186,17200.0
2012-09-06 14:30:00,34.63,34.63,34.61,34.61,18200.0,29.2186,29.2186,29.2018,29.2018,18200.0
2012-09-06 14:35:00,34.61,34.63,34.61,34.62,15400.0,29.2018,29.2186,29.2018,29.2102,15400.0
2012-09-06 14:40:00,34.63,34.63,34.61,34.63,25200.0,29.2186,29.2186,29.2018,29.2186,25200.0
2012-09-06 14:45:00,34.63,34.64,34.62,34.63,29000.0,29.2186,29.2271,29.2102,29.2186,29000.0
2012-09-06 14:50:00,34.63,34.63,34.61,34.62,24200.0,29.2186,29.2186,29.2018,29.2102,24200.0
2012-09-06 14:55:00,34.63,34.63,34.59,34.61,22600.0,29.2186,29.2186,29.1849,29.2018,22600.0
2012-09-06 15:00:00,34.6,34.61,34.57,34.57,29800.0,29.1933,29.2018,29.168,29.168,29800.0
2012-09-06 15:05:00,34.57,34.58,34.52,34.52,43800.0,29.168,29.1765,29.1258,29.1258,43800.0
2012-09-06 15:10:00,34.52,34.53,34.51,34.52,28400.0,29.1258,29.1343,29.1174,29.1258,28400.0
2012-09-06 15:15:00,34.52,34.55,34.51,34.54,30400.0,29.1258,29.1511,29.1174,29.1427,30400.0
2012-09-06 15:20:00,34.55,34.57,34.54,34.55,30800.0,29.1511,29.168,29.1427,29.1511,30800.0
2012-09-06 15:25:00,34.54,34.57,34.54,34.54,25400.0,29.1427,29.168,29.1427,29.1427,25400.0
2012-09-06 15:30:00,34.54,34.6,34.54,34.58,31800.0,29.1427,29.1933,29.1427,29.1765,31800.0
2012-09-06 15:35:00,34.58,34.62,34.58,34.6,73400.0,29.1765,29.2102,29.1765,29.1933,73400.0
2012-09-06 15:40:00,34.6,34.63,34.6,34.6,55600.0,29.1933,29.2186,29.1933,29.1933,55600.0
2012-09-06 15:45:00,34.6,34.63,34.59,34.6,71200.0,29.1933,29.2186,29.1849,29.1933,71200.0
2012-09-06 15:50:00,34.6,34.62,34.58,34.59,130600.0,29.1933,29.2102,29.1765,29.1849,130600.0
2012-09-06 15:55:00,34.59,34.65,34.59,34.63,219000.0,29.1849,29.2355,29.1849,29.2186,219000.0
2012-09-07 09:30:00,34.71,34.8,34.63,34.77,73400.0,29.2861,29.3621,29.2186,29.3368,73400.0
2012-09-07 09:35:00,34.77,34.77,34.63,34.63,48600.0,29.3368,29.3368,29.2186,29.2186,48600.0
2012-09-07 09:40:00,34.64,34.71,34.63,34.64,68000.0,29.2271,29.2861,29.2186,29.2271,68000.0
2012-09-07 09:45:00,34.65,34.68,34.58,34.58,92600.0,29.2355,29.2608,29.1765,29.1765,92600.0
2012-09-07 09:50:00,34.58,34.59,34.52,34.52,21200.0,29.1765,29.1849,29.1258,29.1258,21200.0
2012-09-07 09:55:00,34.52,34.52,34.46,34.52,45000.0,29.1258,29.1258,29.0752,29.1258,45000.0
2012-09-07 10:00:00,34.52,34.54,34.45,34.47,60600.0,29.1258,29.1427,29.0668,29.0836,60600.0
2012-09-07 10:05:00,34.48,34.49,34.38,34.4,46000.0,29.0921,29.1005,29.0077,29.0246,46000.0
2012-09-07 10:10:00,34.39,34.39,34.32,34.32,28800.0,29.0161,29.0161,28.9571,28.9571,28800.0
2012-09-07 10:15:00,34.33,34.36,34.31,34.35,47000.0,28.9655,28.9908,28.9486,28.9824,47000.0
2012-09-07 10:20:00,34.35,34.39,34.35,34.38,23800.0,28.9824,29.0161,28.9824,29.0077,23800.0
2012-09-07 10:25:00,34.38,34.39,34.34,34.35,28800.0,29.0077,29.0161,28.974,28.9824,28800.0
2012-09-07 10:30:00,34.34,34.35,34.32,34.33,26800.0,28.974,28.9824,28.9571,28.9655,26800.0
2012-09-07 10:35:00,34.33,34.36,34.25,34.26,45200.0,28.9655,28.9908,28.898,28.9065,45200.0
2012-09-07 10:40:00,34.27,34.32,34.27,34.31,28000.0,28.9149,28.9571,28.9149,28.9486,28000.0
2012-09-07 10:45:00,34.31,34.34,34.31,34.32,29200.0,28.9486,28.974,28.9486,28.9571,29200.0
2012-09-07 10:50:00,34.31,34.35,34.31,34.34,36200.0,28.9486,28.9824,28.9486,28.974,36200.0
2012-09-07 10:55:00,34.34,34.35,34.33,34.33,25400.0,28.974,28.9824,28.9655,28.9655,25400.0
2012-09-07 11:00:00,34.32,34.32,34.24,34.24,56400.0,28.9571,28.9571,28.8896,28.8896,56400.0
2012-09-07 11:05:00,34.24,34.24,34.19,34.19,54000.0,28.8896,28.8896,28.8474,28.8474,54000.0
2012-09-07 11:10:00,34.19,34.21,34.16,34.17,65400.0,28.8474,28.8643,28.8221,28.8305,65400.0
2012-09-07 11:15:00,34.17,34.17,34.09,34.09,159000.0,28.8305,28.8305,28.763,28.763,159000.0
2012-09-07 11:20:00,34.1,34.14,34.09,34.12,55800.0,28.7715,28.8052,28.763,28.7883,55800.0
2012-09-07 11:25:00,34.12,34.13,34.11,34.12,37600.0,28.7883,28.7968,28.7799,28.7883,37600.0
2012-09-07 11:30:00,34.13,34.14,34.12,34.12,26400.0,28.7968,28.8052,28.7883,28.7883,26400.0
2012-09-07 11:35:00,34.12,34.12,34.06,34.06,40600.0,28.7883,28.7883,28.7377,28.7377,40600.0
2012-09-07 11:40:00,34.06,34.1,34.06,34.09,13200.0,28.7377,28.7715,28.7377,28.763,13200.0
2012-09-07 11:45:00,34.09,34.1,34.08,34.09,23400.0,28.763,28.7715,28.7546,28.763,23400.0
2012-09-07 11:50:00,34.09,34.1,34.09,34.1,15800.0,28.763,28.7715,28.763,28.7715,15800.0
2012-09-07 11:55:00,34.09,34.1,34.08,34.08,19000.0,28.763,28.7715,28.7546,28.7546,19000.0
2012-09-07 12:00:00,34.08,34.08,34.08,34.08,21000.0,28.7546,28.7546,28.7546,28.7546,21000.0
2012-09-07 12:05:00,34.09,34.09,34.08,34.08,16800.0,28.763,28.763,28.7546,28.7546,16800.0
2012-09-07 12:10:00,34.08,34.08,34.07,34.07,19600.0,28.7546,28.7546,28.7461,28.7461,19600.0
2012-09-07 12:15:00,34.07,34.07,34.01,34.01,70600.0,28.7461,28.7461,28.6955,28.6955,70600.0
2012-09-07 12:20:00,34.02,34.02,33.97,33.97,87200.0,28.704,28.704,28.6618,28.6618,87200.0
2012-09-07 12:25:00,33.97,33.98,33.91,33.92,119800.0,28.6618,28.6702,28.6111,28.6196,119800.0
2012-09-07 12:30:00,33.93,33.95,33.91,33.95,44000.0,28.628,28.6449,28.6111,28.6449,44000.0
2012-09-07 12:35:00,33.95,33.97,33.94,33.96,38000.0,28.6449,28.6618,28.6365,28.6533,38000.0
2012-09-07 12:40:00,33.97,33.97,33.95,33.97,30800.0,28.6618,28.6618,28.6449,28.6618,30800.0
2012-09-07 12:45:00,33.97,34.01,33.97,34.01,11000.0,28.6618,28.6955,28.6618,28.6955,11000.0
2012-09-07 12:50:00,34.01,34.04,34.0,34.03,35000.0,28.6955,28.7208,28.6871,28.7124,35000.0
2012-09-07 12:55:00,34.02,34.03,34.02,34.02,11400.0,28.704,28.7124,28.704,28.704,11400.0
2012-09-07 13:00:00,34.02,34.03,34.01,34.02,44600.0,28.704,28.7124,28.6955,28.704,44600.0
2012-09-07 13:05:00,34.02,34.02,33.99,34.0,27600.0,28.704,28.704,28.6786,28.6871,27600.0
2012-09-07 13:10:00,34.01,34.01,33.99,33.99,12400.0,28.6955,28.6955,28.6786,28.6786,12400.0
2012-09-07 13:15:00,33.99,34.02,33.99,34.01,16600.0,28.6786,28.704,28.6786,28.6955,16600.0
2012-09-07 13:20:00,34.02,34.02,34.01,34.01,12800.0,28.704,28.704,28.6955,28.6955,12800.0
2012-09-07 13:25:00,34.01,34.06,34.01,34.05,12200.0,28.6955,28.7377,28.6955,28.7293,12200.0
2012-09-07 13:30:00,34.05,34.06,34.01,34.04,81200.0,28.7293,28.7377,28.6955,28.7208,81200.0
2012-09-07 13:35:00,34.04,34.06,34.02,34.02,13000.0,28.7208,28.7377,28.704,28.704,13000.0
2012-09-07 13:40:00,34.03,34.06,34.02,34.06,13400.0,28.7124,28.7377,28.704,28.7377,13400.0
2012-09-07 13:45:00,34.07,34.08,34.06,34.08,22000.0,28.7461,28.7546,28.7377,28.7546,22000.0
2012-09-07 13:50:00,34.07,34.1,34.07,34.1,18400.0,28.7461,28.7715,28.7461,28.7715,18400.0
2012-09-07 13:55:00,34.09,34.1,34.09,34.1,13600.0,28.763,28.7715,28.763,28.7715,13600.0
2012-09-07 14:00:00,34.1,34.1,34.1,34.1,30800.0,28.7715,28.7715,28.7715,28.7715,30800.0
2012-09-07 14:05:00,34.1,34.1,34.09,34.1,37600.0,28.7715,28.7715,28.763,28.7715,37600.0
2012-09-07 14:10:00,34.1,34.13,34.1,34.13,19200.0,28.7715,28.7968,28.7715,28.7968,19200.0
2012-09-07 14:15:00,34.13,34.17,34.13,34.17,12400.0,28.7968,28.8305,28.7968,28.8305,12400.0
2012-09-07 14:20:00,34.17,34.17,34.1,34.1,45200.0,28.8305,28.8305,28.7715,28.7715,45200.0
2012-09-07 14:25:00,34.11,34.11,34.07,34.1,34800.0,28.7799,28.7799,28.7461,28.7715,34800.0
2012-09-07 14:30:00,34.1,34.1,34.08,34.09,38400.0,28.7715,28.7715,28.7546,28.763,38400.0
2012-09-07 14:35:00,34.1,34.1,34.1,34.1,3600.0,28.7715,28.7715,28.7715,28.7715,3600.0
2012-09-07 14:40:00,34.1,34.1,34.09,34.09,30200.0,28.7715,28.7715,28.763,28.763,30200.0
2012-09-07 14:45:00,34.08,34.09,34.08,34.09,6600.0,28.7546,28.763,28.7546,28.763,6600.0
2012-09-07 14:50:00,34.09,34.09,34.08,34.09,20600.0,28.763,28.763,28.7546,28.763,20600.0
2012-09-07 14:55:00,34.09,34.1,34.08,34.08,39200.0,28.763,28.7715,28.7546,28.7546,39200.0
2012-09-07 15:00:00,34.08,34.09,34.06,34.06,50000.0,28.7546,28.763,28.7377,28.7377,50000.0
2012-09-07 15:05:00,34.07,34.07,34.06,34.07,18400.0,28.7461,28.7461,28.7377,28.7461,18400.0
2012-09-07 15:10:00,34.08,34.09,34.06,34.09,40200.0,28.7546,28.763,28.7377,28.763,40200.0
2012-09-07 15:15:00,34.09,34.1,34.08,34.08,20000.0,28.763,28.7715,28.7546,28.7546,20000.0
2012-09-07 15:20:00,34.08,34.08,34.07,34.08,22000.0,28.7546,28.7546,28.7461,28.7546,22000.0
2012-09-07 15:25:00,34.08,34.08,34.04,34.05,34400.0,28.7546,28.7546,28.7208,28.7293,34400.0
2012-09-07 15:30:00,34.05,34.07,34.02,34.03,73200.0,28.7293,28.7461,28.704,28.7124,73200.0
2012-09-07 15:35:00,34.03,34.05,34.02,34.04,43800.0,28.7124,28.7293,28.704,28.7208,43800.0
2012-09-07 15:40:00,34.04,34.06,34.04,34.05,46600.0,28.7208,28.7377,28.7208,28.7293,46600.0
2012-09-07 15:45:00,34.05,34.08,34.05,34.05,62600.0,28.7293,28.7546,28.7293,28.7293,62600.0
2012-09-07 15:50:00,34.05,34.06,34.03,34.05,102800.0,28.7293,28.7377,28.7124,28.7293,102800.0
2012-09-07 15:55:00,34.05,34.07,34.03,34.06,122200.0,28.7293,28.7461,28.7124,28.7377,122200.0
2012-09-10 09:30:00,33.95,33.96,33.77,33.81,96600.0,28.6449,28.6533,28.493,28.5268,96600.0
2012-09-10 09:35:00,33.82,33.91,33.79,33.89,67400.0,28.5352,28.6111,28.5099,28.5943,67400.0
2012-09-10 09:40:00,33.88,33.89,33.75,33.75,94200.0,28.5858,28.5943,28.4761,28.4761,94200.0
2012-09-10 09:45:00,33.77,33.78,33.63,33.65,90800.0,28.493,28.5015,28.3749,28.3918,90800.0
2012-09-10 09:50:00,33.63,33.67,33.59,33.6,75400.0,28.3749,28.4086,28.3412,28.3496,75400.0
2012-09-10 09:55:00,33.59,33.6,33.55,33.57,101000.0,28.3412,28.3496,28.3074,28.3243,101000.0
2012-09-10 10:00:00,33.57,33.57,33.46,33.46,121400.0,28.3243,28.3243,28.2315,28.2315,121400.0
2012-09-10 10:05:00,33.47,33.7,33.46,33.67,64400.0,28.2399,28.434,28.2315,28.4086,64400.0
2012-09-10 10:10:00,33.68,33.72,33.65,33.7,86800.0,28.4171,28.4508,28.3918,28.434,86800.0
2012-09-10 10:15:00,33.7,33.7,33.61,33.62,74800.0,28.434,28.434,28.358,28.3665,74800.0
2012-09-10 10:20:00,33.62,33.81,33.62,33.77,81600.0,28.3665,28.5268,28.3665,28.493,81600.0
2012-09-10 10:25:00,33.76,33.83,33.73,33.79,47400.0,28.4846,28.5436,28.4593,28.5099,47400.0
2012-09-10 10:30:00,33.79,33.8,33.76,33.78,29600.0,28.5099,28.5183,28.4846,28.5015,29600.0
2012-09-10 10:35:00,33.78,33.82,33.76,33.82,71800.0,28.5015,28.5352,28.4846,28.5352,71800.0
2012-09-10 10:40:00,33.82,33.85,33.79,33.79,52000.0,28.5352,28.5605,28.5099,28.5099,52000.0
2012-09-10 10:45:00,33.78,33.8,33.76,33.79,42000.0,28.5015,28.5183,28.4846,28.5099,42000.0
2012-09-10 10:50:00,33.79,33.79,33.75,33.77,45000.0,28.5099,28.5099,28.4761,28.493,45000.0
2012-09-10 10:55:00,33.77,33.8,33.76,33.79,41800.0,28.493,28.5183,28.4846,28.5099,41800.0
2012-09-10 11:00:00,33.79,33.84,33.77,33.84,90000.0,28.5099,28.5521,28.493,28.5521,90000.0
2012-09-10 11:05:00,33.84,33.84,33.73,33.76,103200.0,28.5521,28.5521,28.4593,28.4846,103200.0
2012-09-10 11:10:00,33.76,33.79,33.75,33.79,44200.0,28.4846,28.5099,28.4761,28.5099,44200.0
2012-09-10 11:15:00,33.79,33.81,33.77,33.77,77600.0,28.5099,28.5268,28.493,28.493,77600.0
2012-09-10 11:20:00,33.77,33.83,33.77,33.8,37200.0,28.493,28.5436,28.493,28.5183,37200.0
2012-09-10 11:25:00,33.81,33.85,33.79,33.8,56200.0,28.5268,28.5605,28.5099,28.5183,56200.0
2012-09-10 11:30:00,33.79,33.83,33.79,33.82,12400.0,28.5099,28.5436,28.5099,28.5352,12400.0
2012-09-10 11:35:00,33.82,33.85,33.81,33.84,33000.0,28.5352,28.5605,28.5268,28.5521,33000.0
2012-09-10 11:40:00,33.85,33.85,33.82,33.84,26800.0,28.5605,28.5605,28.5352,28.5521,26800.0
2012-09-10 11:45:00,33.83,33.83,33.8,33.83,39000.0,28.5436,28.5436,28.5183,28.5436,39000.0
2012-09-10 11:50:00,33.83,33.83,33.8,33.8,19800.0,28.5436,28.5436,28.5183,28.5183,19800.0
2012-09-10 11:55:00,33.8,33.83,33.78,33.81,59600.0,28.5183,28.5436,28.5015,28.5268,59600.0
2012-09-10 12:00:00,33.81,33.82,33.8,33.81,21800.0,28.5268,28.5352,28.5183,28.5268,21800.0
2012-09-10 12:05:00,33.81,33.83,33.81,33.83,24400.0,28.5268,28.5436,28.5268,28.5436,24400.0
2012-09-10 12:10:00,33.83,33.83,33.79,33.8,38000.0,28.5436,28.5436,28.5099,28.5183,38000.0
2012-09-10 12:15:00,33.8,33.8,33.78,33.78,24200.0,28.5183,28.5183,28.5015,28.5015,24200.0
2012-09-10 12:20:00,33.77,33.79,33.77,33.77,27000.0,28.493,28.5099,28.493,28.493,27000.0
2012-09-10 12:25:00,33.77,33.79,33.77,33.77,18400.0,28.493,28.5099,28.493,28.493,18400.0
2012-09-10 12:30:00,33.77,33.77,33.74,33.75,17800.0,28.493,28.493,28.4677,28.4761,17800.0
2012-09-10 12:35:00,33.75,33.78,33.74,33.78,26600.0,28.4761,28.5015,28.4677,28.5015,26600.0
2012-09-10 12:40:00,33.78,33.78,33.76,33.76,16000.0,28.5015,28.5015,28.4846,28.4846,16000.0
2012-09-10 12:45:00,33.76,33.76,33.74,33.76,17400.0,28.4846,28.4846,28.4677,28.4846,17400.0
2012-09-10 12:50:00,33.76,33.76,33.73,33.74,22600.0,28.4846,28.4846,28.4593,28.4677,22600.0
2012-09-10 12:55:00,33.74,33.74,33.68,33.69,31600.0,28.4677,28.4677,28.4171,28.4255,31600.0
2012-09-10 13:00:00,33.69,33.72,33.68,33.71,21200.0,28.4255,28.4508,28.4171,28.4424,21200.0
2012-09-10 13:05:00,33.71,33.72,33.71,33.72,11400.0,28.4424,28.4508,28.4424,28.4508,11400.0
2012-09-10 13:10:00,33.73,33.73,33.7,33.73,18200.0,28.4593,28.4593,28.434,28.4593,18200.0
2012-09-10 13:15:00,33.73,33.73,33.71,33.73,13400.0,28.4593,28.4593,28.4424,28.4593,13400.0
2012-09-10 13:20:00,33.73,33.74,33.7,33.72,22200.0,28.4593,28.4677,28.434,28.4508,22200.0
2012-09-10 13:25:00,33.71,33.76,33.71,33.75,15600.0,28.4424,28.4846,28.4424,28.4761,15600.0
2012-09-10 13:30:00,33.75,33.75,33.71,33.71,26800.0,28.4761,28.4761,28.4424,28.4424,26800.0
2012-09-10 13:35:00,33.71,33.72,33.69,33.69,20400.0,28.4424,28.4508,28.4255,28.4255,20400.0
2012-09-10 13:40:00,33.69,33.69,33.65,33.69,38000.0,28.4255,28.4255,28.3918,28.4255,38000.0
2012-09-10 13:45:00,33.69,33.69,33.67,33.68,27200.0,28.4255,28.4255,28.4086,28.4171,27200.0
2012-09-10 13:50:00,33.68,33.68,33.67,33.67,47400.0,28.4171,28.4171,28.4086,28.4086,47400.0
2012-09-10 13:55:00,33.67,33.67,33.65,33.65,55600.0,28.4086,28.4086,28.3918,28.3918,55600.0
2012-09-10 14:00:00,33.66,33.66,33.63,33.63,39600.0,28.4002,28.4002,28.3749,28.3749,39600.0
2012-09-10 14:05:00,33.63,33.66,33.63,33.64,52000.0,28.3749,28.4002,28.3749,28.3833,52000.0
2012-09-10 14:10:00,33.64,33.69,33.63,33.67,79400.0,28.3833,28.4255,28.3749,28.4086,79400.0
2012-09-10 14:15:00,33.67,33.68,33.65,33.65,27800.0,28.4086,28.4171,28.3918,28.3918,27800.0
2012-09-10 14:20:00,33.65,33.66,33.63,33.64,63000.0,28.3918,28.4002,28.3749,28.3833,63000.0
2012-09-10 14:25:00,33.64,33.66,33.63,33.63,37600.0,28.3833,28.4002,28.3749,28.3749,37600.0
2012-09-10 14:30:00,33.63,33.64,33.59,33.6,85200.0,28.3749,28.3833,28.3412,28.3496,85200.0
2012-09-10 14:35:00,33.6,33.62,33.55,33.55,63800.0,28.3496,28.3665,28.3074,28.3074,63800.0
2012-09-10 14:40:00,33.55,33.58,33.55,33.58,39400.0,28.3074,28.3327,28.3074,28.3327,39400.0
2012-09-10 14:45:00,33.58,33.6,33.56,33.57,42400.0,28.3327,28.3496,28.3158,28.3243,42400.0
2012-09-10 14:50:00,33.56,33.63,33.52,33.55,88600.0,28.3158,28.3749,28.2821,28.3074,88600.0
2012-09-10 14:55:00,33.55,33.56,33.52,33.53,44600.0,28.3074,28.3158,28.2821,28.2905,44600.0
2012-09-10 15:00:00,33.54,33.54,33.49,33.5,81400.0,28.299,28.299,28.2568,28.2652,81400.0
2012-09-10 15:05:00,33.5,33.51,33.49,33.5,68800.0,28.2652,28.2737,28.2568,28.2652,68800.0
2012-09-10 15:10:00,33.5,33.53,33.49,33.52,87400.0,28.2652,28.2905,28.2568,28.2821,87400.0
2012-09-10 15:15:00,33.52,33.52,33.49,33.5,47000.0,28.2821,28.2821,28.2568,28.2652,47000.0
2012-09-10 15:20:00,33.51,33.52,33.49,33.5,72600.0,28.2737,28.2821,28.2568,28.2652,72600.0
2012-09-10 15:25:00,33.5,33.52,33.49,33.51,47800.0,28.2652,28.2821,28.2568,28.2737,47800.0
2012-09-10 15:30:00,33.51,33.52,33.49,33.5,156800.0,28.2737,28.2821,28.2568,28.2652,156800.0
2012-09-10 15:35:00,33.5,33.5,33.49,33.49,70600.0,28.2652,28.2652,28.2568,28.2568,70600.0
2012-09-10 15:40:00,33.49,33.49,33.48,33.49,97600.0,28.2568,28.2568,28.2483,28.2568,97600.0
2012-09-10 15:45:00,33.49,33.49,33.4,33.41,157000.0,28.2568,28.2568,28.1808,28.1893,157000.0
2012-09-10 15:50:00,33.41,33.46,33.4,33.46,127200.0,28.1893,28.2315,28.1808,28.2315,127200.0
2012-09-10 15:55:00,33.46,33.47,33.45,33.45,207000.0,28.2315,28.2399,28.223,28.223,207000.0
2012-09-11 09:30:00,33.32,33.37,33.22,33.35,101000.0,28.1133,28.1555,28.029,28.1387,101000.0
2012-09-11 09:35:00,33.33,33.42,33.32,33.34,37200.0,28.1218,28.1977,28.1133,28.1302,37200.0
2012-09-11 09:40:00,33.33,33.38,33.32,33.33,64400.0,28.1218,28.164,28.1133,28.1218,64400.0
2012-09-11 09:45:00,33.33,33.38,33.32,33.35,51400.0,28.1218,28.164,28.1133,28.1387,51400.0
2012-09-11 09:50:00,33.37,33.38,33.33,33.34,86800.0,28.1555,28.164,28.1218,28.1302,86800.0
2012-09-11 09:55:00,33.36,33.38,33.34,33.35,49600.0,28.1471,28.164,28.1302,28.1387,49600.0
2012-09-11 10:00:00,33.35,33.37,33.3,33.32,45800.0,28.1387,28.1555,28.0965,28.1133,45800.0
2012-09-11 10:05:00,33.33,33.37,33.31,33.37,52600.0,28.1218,28.1555,28.1049,28.1555,52600.0
2012-09-11 10:10:00,33.37,33.38,33.35,33.35,42600.0,28.1555,28.164,28.1387,28.1387,42600.0
2012-09-11 10:15:00,33.36,33.36,33.25,33.3,60600.0,28.1471,28.1471,28.0543,28.0965,60600.0
2012-09-11 10:20:00,33.31,33.33,33.29,33.29,97400.0,28.1049,28.1218,28.088,28.088,97400.0
2012-09-11 10:25:00,33.3,33.31,33.27,33.3,18600.0,28.0965,28.1049,28.0712,28.0965,18600.0
2012-09-11 10:30:00,33.3,33.31,33.27,33.27,25600.0,28.0965,28.1049,28.0712,28.0712,25600.0
2012-09-11 10:35:00,33.27,33.29,33.27,33.28,24400.0,28.0712,28.088,28.0712,28.0796,24400.0
2012-09-11 10:40:00,33.29,33.29,33.27,33.27,35000.0,28.088,28.088,28.0712,28.0712,35000.0
2012-09-11 10:45:00,33.27,33.29,33.27,33.28,23600.0,28.0712,28.088,28.0712,28.0796,23600.0
2012-09-11 10:50:00,33.29,33.29,33.27,33.27,28600.0,28.088,28.088,28.0712,28.0712,28600.0
2012-09-11 10:55:00,33.27,33.28,33.22,33.24,34600.0,28.0712,28.0796,28.029,28.0458,34600.0
2012-09-11 11:00:00,33.24,33.29,33.24,33.27,34400.0,28.0458,28.088,28.0458,28.0712,34400.0
2012-09-11 11:05:00,33.26,33.27,33.26,33.27,32000.0,28.0627,28.0712,28.0627,28.0712,32000.0
2012-09-11 11:10:00,33.27,33.3,33.27,33.29,35000.0,28.0712,28.0965,28.0712,28.088,35000.0
2012-09-11 11:15:00,33.3,33.32,33.3,33.32,28200.0,28.0965,28.1133,28.0965,28.1133,28200.0
2012-09-11 11:20:00,33.32,33.34,33.32,33.34,29400.0,28.1133,28.1302,28.1133,28.1302,29400.0
2012-09-11 11:25:00,33.34,33.36,33.33,33.36,28200.0,28.1302,28.1471,28.1218,28.1471,28200.0
2012-09-11 11:30:00,33.36,33.38,33.35,33.38,31400.0,28.1471,28.164,28.1387,28.164,31400.0
2012-09-11 11:35:00,33.38,33.41,33.38,33.41,25600.0,28.164,28.1893,28.164,28.1893,25600.0
2012-09-11 11:40:00,33.41,33.41,33.35,33.37,43800.0,28.1893,28.1893,28.1387,28.1555,43800.0
2012-09-11 11:45:00,33.38,33.39,33.35,33.37,43000.0,28.164,28.1724,28.1387,28.1555,43000.0
2012-09-11 11:50:00,33.37,33.37,33.35,33.36,24600.0,28.1555,28.1555,28.1387,28.1471,24600.0
2012-09-11 11:55:00,33.36,33.37,33.35,33.37,14400.0,28.1471,28.1555,28.1387,28.1555,14400.0
2012-09-11 12:00:00,33.37,33.38,33.35,33.38,17200.0,28.1555,28.164,28.1387,28.164,17200.0
2012-09-11 12:05:00,33.38,33.38,33.36,33.37,21400.0,28.164,28.164,28.1471,28.1555,21400.0
2012-09-11 12:10:00,33.37,33.37,33.34,33.37,31600.0,28.1555,28.1555,28.1302,28.1555,31600.0
2012-09-11 12:15:00,33.36,33.37,33.35,33.37,15200.0,28.1471,28.1555,28.1387,28.1555,15200.0
2012-09-11 12:20:00,33.37,33.38,33.36,33.38,25400.0,28.1555,28.164,28.1471,28.164,25400.0
2012-09-11 12:25:00,33.38,33.4,33.38,33.4,18800.0,28.164,28.1808,28.164,28.1808,18800.0
2012-09-11 12:30:00,33.4,33.42,33.4,33.41,16400.0,28.1808,28.1977,28.1808,28.1893,16400.0
2012-09-11 12:35:00,33.41,33.44,33.41,33.44,18000.0,28.1893,28.2146,28.1893,28.2146,18000.0
2012-09-11 12:40:00,33.44,33.46,33.43,33.45,16600.0,28.2146,28.2315,28.2062,28.223,16600.0
2012-09-11 12:45:00,33.44,33.46,33.44,33.45,12400.0,28.2146,28.2315,28.2146,28.223,12400.0
2012-09-11 12:50:00,33.45,33.45,33.42,33.43,36600.0,28.223,28.223,28.1977,28.2062,36600.0
2012-09-11 12:55:00,33.43,33.43,33.42,33.42,14800.0,28.2062,28.2062,28.1977,28.1977,14800.0
2012-09-11 13:00:00,33.42,33.43,33.42,33.42,17600.0,28.1977,28.2062,28.1977,28.1977,17600.0
2012-09-11 13:05:00,33.42,33.43,33.42,33.43,18200.0,28.1977,28.2062,28.1977,28.2062,18200.0
2012-09-11 13:10:00,33.43,33.43,33.41,33.41,13800.0,28.2062,28.2062,28.1893,28.1893,13800.0
2012-09-11 13:15:00,33.42,33.44,33.41,33.44,27000.0,28.1977,28.2146,28.1893,28.2146,27000.0
2012-09-11 13:20:00,33.44,33.44,33.42,33.42,12800.0,28.2146,28.2146,28.1977,28.1977,12800.0
2012-09-11 13:25:00,33.42,33.43,33.41,33.42,13200.0,28.1977,28.2062,28.1893,28.1977,13200.0
2012-09-11 13:30:00,33.42,33.42,33.41,33.41,10400.0,28.1977,28.1977,28.1893,28.1893,10400.0
2012-09-11 13:35:00,33.41,33.41,33.4,33.4,29200.0,28.1893,28.1893,28.1808,28.1808,29200.0
2012-09-11 13:40:00,33.41,33.41,33.38,33.4,38400.0,28.1893,28.1893,28.164,28.1808,38400.0
2012-09-11 13:45:00,33.39,33.41,33.38,33.4,15000.0,28.1724,28.1893,28.164,28.1808,15000.0
2012-09-11 13:50:00,33.4,33.4,33.38,33.39,11800.0,28.1808,28.1808,28.164,28.1724,11800.0
2012-09-11 13:55:00,33.38,33.39,33.38,33.38,10000.0,28.164,28.1724,28.164,28.164,10000.0
2012-09-11 14:00:00,33.38,33.39,33.38,33.38,13200.0,28.164,28.1724,28.164,28.164,13200.0
2012-09-11 14:05:00,33.38,33.38,33.38,33.38,10200.0,28.164,28.164,28.164,28.164,10200.0
2012-09-11 14:10:00,33.38,33.38,33.35,33.35,29400.0,28.164,28.164,28.1387,28.1387,29400.0
2012-09-11 14:15:00,33.36,33.37,33.35,33.37,8800.0,28.1471,28.1555,28.1387,28.1555,8800.0
2012-09-11 14:20:00,33.37,33.38,33.37,33.38,21200.0,28.1555,28.164,28.1555,28.164,21200.0
2012-09-11 14:25:00,33.38,33.38,33.35,33.36,13600.0,28.164,28.164,28.1387,28.1471,13600.0
2012-09-11 14:30:00,33.35,33.35,33.34,33.35,37200.0,28.1387,28.1387,28.1302,28.1387,37200.0
2012-09-11 14:35:00,33.35,33.35,33.33,33.33,24400.0,28.1387,28.1387,28.1218,28.1218,24400.0
2012-09-11 14:40:00,33.33,33.33,33.31,33.32,24800.0,28.1218,28.1218,28.1049,28.1133,24800.0
2012-09-11 14:45:00,33.32,33.32,33.25,33.25,58400.0,28.1133,28.1133,28.0543,28.0543,58400.0
2012-09-11 14:50:00,33.25,33.26,33.24,33.24,42000.0,28.0543,28.0627,28.0458,28.0458,42000.0
2012-09-11 14:55:00,33.24,33.25,33.23,33.24,45800.0,28.0458,28.0543,28.0374,28.0458,45800.0
2012-09-11 15:00:00,33.24,33.24,33.23,33.23,28800.0,28.0458,28.0458,28.0374,28.0374,28800.0
2012-09-11 15:05:00,33.24,33.25,33.23,33.24,43800.0,28.0458,28.0543,28.0374,28.0458,43800.0
2012-09-11 15:10:00,33.24,33.24,33.23,33.24,24600.0,28.0458,28.0458,28.0374,28.0458,24600.0
2012-09-11 15:15:00,33.24,33.24,33.22,33.22,74000.0,28.0458,28.0458,28.029,28.029,74000.0
2012-09-11 15:20:00,33.22,33.22,33.21,33.21,33600.0,28.029,28.029,28.0205,28.0205,33600.0
2012-09-11 15:25:00,33.21,33.22,33.18,33.18,72800.0,28.0205,28.029,27.9952,27.9952,72800.0
2012-09-11 15:30:00,33.18,33.18,33.13,33.15,104000.0,27.9952,27.9952,27.953,27.9699,104000.0
2012-09-11 15:35:00,33.15,33.15,33.11,33.11,62800.0,27.9699,27.9699,27.9362,27.9362,62800.0
2012-09-11 15:40:00,33.12,33.13,33.11,33.13,58800.0,27.9446,27.953,27.9362,27.953,58800.0
2012-09-11 15:45:00,33.13,33.13,33.09,33.13,78600.0,27.953,27.953,27.9193,27.953,78600.0
2012-09-11 15:50:00,33.13,33.15,33.13,33.14,78000.0,27.953,27.9699,27.953,27.9615,78000.0
2012-09-11 15:55:00,33.14,33.15,33.13,33.13,138400.0,27.9615,27.9699,27.953,27.953,138400.0
2012-09-12 09:30:00,33.27,33.34,33.19,33.29,73400.0,28.0712,28.1302,28.0037,28.088,73400.0
2012-09-12 09:35:00,33.29,33.38,33.29,33.35,69000.0,28.088,28.164,28.088,28.1387,69000.0
2012-09-12 09:40:00,33.35,33.35,33.3,33.3,48600.0,28.1387,28.1387,28.0965,28.0965,48600.0
2012-09-12 09:45:00,33.3,33.3,33.23,33.26,40600.0,28.0965,28.0965,28.0374,28.0627,40600.0
2012-09-12 09:50:00,33.27,33.29,33.23,33.24,24600.0,28.0712,28.088,28.0374,28.0458,24600.0
2012-09-12 09:55:00,33.24,33.27,33.23,33.27,19800.0,28.0458,28.0712,28.0374,28.0712,19800.0
2012-09-12 10:00:00,33.27,33.27,33.23,33.26,33800.0,28.0712,28.0712,28.0374,28.0627,33800.0
2012-09-12 10:05:00,33.26,33.33,33.26,33.32,31800.0,28.0627,28.1218,28.0627,28.1133,31800.0
2012-09-12 10:10:00,33.33,33.35,33.32,33.32,39600.0,28.1218,28.1387,28.1133,28.1133,39600.0
2012-09-12 10:15:00,33.33,33.35,33.32,33.35,34800.0,28.1218,28.1387,28.1133,28.1387,34800.0
2012-09-12 10:20:00,33.34,33.35,33.32,33.35,37000.0,28.1302,28.1387,28.1133,28.1387,37000.0
2012-09-12 10:25:00,33.35,33.41,33.35,33.4,43800.0,28.1387,28.1893,28.1387,28.1808,43800.0
2012-09-12 10:30:00,33.4,33.45,33.37,33.45,47200.0,28.1808,28.223,28.1555,28.223,47200.0
2012-09-12 10:35:00,33.45,33.48,33.44,33.47,32400.0,28.223,28.2483,28.2146,28.2399,32400.0
2012-09-12 10:40:00,33.47,33.47,33.41,33.47,44400.0,28.2399,28.2399,28.1893,28.2399,44400.0
2012-09-12 10:45:00,33.46,33.47,33.34,33.37,66800.0,28.2315,28.2399,28.1302,28.1555,66800.0
2012-09-12 10:50:00,33.38,33.38,33.37,33.37,18800.0,28.164,28.164,28.1555,28.1555,18800.0
2012-09-12 10:55:00,33.37,33.38,33.37,33.38,20000.0,28.1555,28.164,28.1555,28.164,20000.0
2012-09-12 11:00:00,33.38,33.41,33.34,33.37,34000.0,28.164,28.1893,28.1302,28.1555,34000.0
2012-09-12 11:05:00,33.35,33.37,33.35,33.35,15400.0,28.1387,28.1555,28.1387,28.1387,15400.0
2012-09-12 11:10:00,33.35,33.35,33.33,33.34,28800.0,28.1387,28.1387,28.1218,28.1302,28800.0
2012-09-12 11:15:00,33.35,33.37,33.33,33.37,55600.0,28.1387,28.1555,28.1218,28.1555,55600.0
2012-09-12 11:20:00,33.37,33.43,33.37,33.41,47800.0,28.1555,28.2062,28.1555,28.1893,47800.0
2012-09-12 11:25:00,33.41,33.41,33.4,33.41,22000.0,28.1893,28.1893,28.1808,28.1893,22000.0
2012-09-12 11:30:00,33.41,33.41,33.38,33.4,27600.0,28.1893,28.1893,28.164,28.1808,27600.0
2012-09-12 11:35:00,33.38,33.4,33.35,33.36,33000.0,28.164,28.1808,28.1387,28.1471,33000.0
2012-09-12 11:40:00,33.36,33.37,33.32,33.35,50200.0,28.1471,28.1555,28.1133,28.1387,50200.0
2012-09-12 11:45:00,33.36,33.38,33.35,33.38,49400.0,28.1471,28.164,28.1387,28.164,49400.0
2012-09-12 11:50:00,33.38,33.38,33.35,33.36,29600.0,28.164,28.164,28.1387,28.1471,29600.0
2012-09-12 11:55:00,33.37,33.38,33.36,33.37,7400.0,28.1555,28.164,28.1471,28.1555,7400.0
2012-09-12 12:00:00,33.37,33.38,33.37,33.38,8200.0,28.1555,28.164,28.1555,28.164,8200.0
2012-09-12 12:05:00,33.38,33.38,33.37,33.38,15600.0,28.164,28.164,28.1555,28.164,15600.0
2012-09-12 12:10:00,33.38,33.41,33.38,33.41,25800.0,28.164,28.1893,28.164,28.1893,25800.0
2012-09-12 12:15:00,33.41,33.45,33.41,33.45,26200.0,28.1893,28.223,28.1893,28.223,26200.0
2012-09-12 12:20:00,33.44,33.47,33.44,33.47,29000.0,28.2146,28.2399,28.2146,28.2399,29000.0
2012-09-12 12:25:00,33.47,33.48,33.43,33.44,23400.0,28.2399,28.2483,28.2062,28.2146,23400.0
2012-09-12 12:30:00,33.44,33.45,33.44,33.44,9000.0,28.2146,28.223,28.2146,28.2146,9000.0
2012-09-12 12:35:00,33.44,33.46,33.44,33.45,7600.0,28.2146,28.2315,28.2146,28.223,7600.0
2012-09-12 12:40:00,33.45,33.45,33.44,33.44,19400.0,28.223,28.223,28.2146,28.2146,19400.0
2012-09-12 12:45:00,33.44,33.45,33.43,33.43,11800.0,28.2146,28.223,28.2062,28.2062,11800.0
2012-09-12 12:50:00,33.44,33.45,33.41,33.45,19600.0,28.2146,28.223,28.1893,28.223,19600.0
2012-09-12 12:55:00,33.45,33.46,33.45,33.46,22800.0,28.223,28.2315,28.223,28.2315,22800.0
2012-09-12 13:00:00,33.46,33.49,33.46,33.47,21200.0,28.2315,28.2568,28.2315,28.2399,21200.0
2012-09-12 13:05:00,33.47,33.53,33.47,33.53,33000.0,28.2399,28.2905,28.2399,28.2905,33000.0
2012-09-12 13:10:00,33.52,33.55,33.52,33.55,38200.0,28.2821,28.3074,28.2821,28.3074,38200.0
2012-09-12 13:15:00,33.55,33.55,33.5,33.51,24600.0,28.3074,28.3074,28.2652,28.2737,24600.0
2012-09-12 13:20:00,33.51,33.52,33.49,33.49,54800.0,28.2737,28.2821,28.2568,28.2568,54800.0
2012-09-12 13:25:00,33.48,33.48,33.46,33.48,22200.0,28.2483,28.2483,28.2315,28.2483,22200.0
2012-09-12 13:30:00,33.47,33.48,33.47,33.48,18000.0,28.2399,28.2483,28.2399,28.2483,18000.0
2012-09-12 13:35:00,33.47,33.47,33.44,33.45,23000.0,28.2399,28.2399,28.2146,28.223,23000.0
2012-09-12 13:40:00,33.44,33.47,33.44,33.46,13400.0,28.2146,28.2399,28.2146,28.2315,13400.0
2012-09-12 13:45:00,33.46,33.48,33.46,33.48,29600.0,28.2315,28.2483,28.2315,28.2483,29600.0
2012-09-12 13:50:00,33.47,33.48,33.46,33.48,21200.0,28.2399,28.2483,28.2315,28.2483,21200.0
2012-09-12 13:55:00,33.48,33.5,33.47,33.47,54800.0,28.2483,28.2652,28.2399,28.2399,54800.0
2012-09-12 14:00:00,33.47,33.48,33.46,33.48,45000.0,28.2399,28.2483,28.2315,28.2483,45000.0
2012-09-12 14:05:00,33.47,33.48,33.47,33.48,18600.0,28.2399,28.2483,28.2399,28.2483,18600.0
2012-09-12 14:10:00,33.48,33.5,33.48,33.5,43200.0,28.2483,28.2652,28.2483,28.2652,43200.0
2012-09-12 14:15:00,33.49,33.51,33.45,33.45,30800.0,28.2568,28.2737,28.223,28.223,30800.0
2012-09-12 14:20:00,33.44,33.45,33.43,33.43,42400.0,28.2146,28.223,28.2062,28.2062,42400.0
2012-09-12 14:25:00,33.43,33.44,33.42,33.43,23000.0,28.2062,28.2146,28.1977,28.2062,23000.0
2012-09-12 14:30:00,33.43,33.44,33.42,33.43,41400.0,28.2062,28.2146,28.1977,28.2062,41400.0
2012-09-12 14:35:00,33.43,33.44,33.41,33.41,25400.0,28.2062,28.2146,28.1893,28.1893,25400.0
2012-09-12 14:40:00,33.41,33.42,33.38,33.38,55200.0,28.1893,28.1977,28.164,28.164,55200.0
2012-09-12 14:45:00,33.39,33.4,33.38,33.38,38800.0,28.1724,28.1808,28.164,28.164,38800.0
2012-09-12 14:50:00,33.38,33.41,33.38,33.4,40200.0,28.164,28.1893,28.164,28.1808,40200.0
2012-09-12 14:55:00,33.4,33.42,33.4,33.41,34200.0,28.1808,28.1977,28.1808,28.1893,34200.0
2012-09-12 15:00:00,33.41,33.41,33.37,33.38,61200.0,28.1893,28.1893,28.1555,28.164,61200.0
2012-09-12 15:05:00,33.38,33.38,33.35,33.35,43600.0,28.164,28.164,28.1387,28.1387,43600.0
2012-09-12 15:10:00,33.35,33.35,33.33,33.35,38400.0,28.1387,28.1387,28.1218,28.1387,38400.0
2012-09-12 15:15:00,33.35,33.38,33.35,33.38,38400.0,28.1387,28.164,28.1387,28.164,38400.0
2012-09-12 15:20:00,33.37,33.38,33.37,33.38,34000.0,28.1555,28.164,28.1555,28.164,34000.0
2012-09-12 15:25:00,33.38,33.4,33.38,33.4,49600.0,28.164,28.1808,28.164,28.1808,49600.0
2012-09-12 15:30:00,33.4,33.41,33.38,33.38,51000.0,28.1808,28.1893,28.164,28.164,51000.0
2012-09-12 15:35:00,33.38,33.4,33.37,33.38,35800.0,28.164,28.1808,28.1555,28.164,35800.0
2012-09-12 15:40:00,33.38,33.4,33.38,33.38,36200.0,28.164,28.1808,28.164,28.164,36200.0
2012-09-12 15:45:00,33.38,33.39,33.37,33.38,68000.0,28.164,28.1724,28.1555,28.164,68000.0
2012-09-12 15:50:00,33.38,33.38,33.35,33.35,62400.0,28.164,28.164,28.1387,28.1387,62400.0
2012-09-12 15:55:00,33.36,33.38,33.34,33.35,372800.0,28.1471,28.164,28.1302,28.1387,372800.0
2012-09-13 09:30:00,33.48,33.57,33.39,33.52,61400.0,28.2483,28.3243,28.1724,28.2821,61400.0
2012-09-13 09:35:00,33.56,33.56,33.49,33.53,44000.0,28.3158,28.3158,28.2568,28.2905,44000.0
2012-09-13 09:40:00,33.53,33.53,33.36,33.36,43800.0,28.2905,28.2905,28.1471,28.1471,43800.0
2012-09-13 09:45:00,33.38,33.42,33.35,33.41,70000.0,28.164,28.1977,28.1387,28.1893,70000.0
2012-09-13 09:50:00,33.42,33.42,33.36,33.4,38000.0,28.1977,28.1977,28.1471,28.1808,38000.0
2012-09-13 09:55:00,33.41,33.42,33.38,33.41,35000.0,28.1893,28.1977,28.164,28.1893,35000.0
2012-09-13 10:00:00,33.39,33.45,33.38,33.43,13800.0,28.1724,28.223,28.164,28.2062,13800.0
2012-09-13 10:05:00,33.43,33.46,33.43,33.45,10600.0,28.2062,28.2315,28.2062,28.223,10600.0
2012-09-13 10:10:00,33.45,33.48,33.45,33.47,26400.0,28.223,28.2483,28.223,28.2399,26400.0
2012-09-13 10:15:00,33.47,33.47,33.43,33.44,16800.0,28.2399,28.2399,28.2062,28.2146,16800.0
2012-09-13 10:20:00,33.42,33.44,33.42,33.42,15400.0,28.1977,28.2146,28.1977,28.1977,15400.0
2012-09-13 10:25:00,33.43,33.45,33.41,33.41,17400.0,28.2062,28.223,28.1893,28.1893,17400.0
2012-09-13 10:30:00,33.42,33.44,33.41,33.43,17000.0,28.1977,28.2146,28.1893,28.2062,17000.0
2012-09-13 10:35:00,33.44,33.45,33.42,33.42,16400.0,28.2146,28.223,28.1977,28.1977,16400.0
2012-09-13 10:40:00,33.42,33.45,33.42,33.45,30600.0,28.1977,28.223,28.1977,28.223,30600.0
2012-09-13 10:45:00,33.45,33.45,33.42,33.43,22200.0,28.223,28.223,28.1977,28.2062,22200.0
2012-09-13 10:50:00,33.43,33.44,33.42,33.42,16600.0,28.2062,28.2146,28.1977,28.1977,16600.0
2012-09-13 10:55:00,33.43,33.46,33.43,33.46,15000.0,28.2062,28.2315,28.2062,28.2315,15000.0
2012-09-13 11:00:00,33.46,33.49,33.46,33.49,12200.0,28.2315,28.2568,28.2315,28.2568,12200.0
2012-09-13 11:05:00,33.49,33.52,33.49,33.52,33400.0,28.2568,28.2821,28.2568,28.2821,33400.0
2012-09-13 11:10:00,33.52,33.58,33.52,33.56,42600.0,28.2821,28.3327,28.2821,28.3158,42600.0
2012-09-13 11:15:00,33.55,33.59,33.55,33.58,19200.0,28.3074,28.3412,28.3074,28.3327,19200.0
2012-09-13 11:20:00,33.58,33.58,33.57,33.58,28000.0,28.3327,28.3327,28.3243,28.3327,28000.0
2012-09-13 11:25:00,33.58,33.6,33.58,33.59,18000.0,28.3327,28.3496,28.3327,28.3412,18000.0
2012-09-13 11:30:00,33.59,33.6,33.58,33.58,21600.0,28.3412,28.3496,28.3327,28.3327,21600.0
2012-09-13 11:35:00,33.58,33.6,33.58,33.59,11800.0,28.3327,28.3496,28.3327,28.3412,11800.0
2012-09-13 11:40:00,33.59,33.63,33.59,33.63,15400.0,28.3412,28.3749,28.3412,28.3749,15400.0
2012-09-13 11:45:00,33.63,33.63,33.6,33.62,15800.0,28.3749,28.3749,28.3496,28.3665,15800.0
2012-09-13 11:50:00,33.62,33.63,33.6,33.6,18000.0,28.3665,28.3749,28.3496,28.3496,18000.0
2012-09-13 11:55:00,33.61,33.63,33.6,33.62,18400.0,28.358,28.3749,28.3496,28.3665,18400.0
2012-09-13 12:00:00,33.62,33.64,33.61,33.63,26000.0,28.3665,28.3833,28.358,28.3749,26000.0
2012-09-13 12:05:00,33.63,33.65,33.62,33.64,31000.0,28.3749,28.3918,28.3665,28.3833,31000.0
2012-09-13 12:10:00,33.64,33.66,33.63,33.64,36800.0,28.3833,28.4002,28.3749,28.3833,36800.0
2012-09-13 12:15:00,33.65,33.65,33.62,33.63,44000.0,28.3918,28.3918,28.3665,28.3749,44000.0
2012-09-13 12:20:00,33.63,33.63,33.62,33.62,17400.0,28.3749,28.3749,28.3665,28.3665,17400.0
2012-09-13 12:25:00,33.62,33.62,33.6,33.62,17600.0,28.3665,28.3665,28.3496,28.3665,17600.0
2012-09-13 12:30:00,33.62,33.87,33.6,33.73,73200.0,28.3665,28.5774,28.3496,28.4593,73200.0
2012-09-13 12:35:00,33.73,33.8,33.66,33.77,91000.0,28.4593,28.5183,28.4002,28.493,91000.0
2012-09-13 12:40:00,33.77,33.87,33.76,33.78,61600.0,28.493,28.5774,28.4846,28.5015,61600.0
2012-09-13 12:45:00,33.78,33.83,33.75,33.8,46600.0,28.5015,28.5436,28.4761,28.5183,46600.0
2012-09-13 12:50:00,33.79,33.79,33.73,33.74,82400.0,28.5099,28.5099,28.4593,28.4677,82400.0
2012-09-13 12:55:00,33.73,33.79,33.72,33.77,29200.0,28.4593,28.5099,28.4508,28.493,29200.0
2012-09-13 13:00:00,33.77,33.84,33.77,33.82,45800.0,28.493,28.5521,28.493,28.5352,45800.0
2012-09-13 13:05:00,33.83,33.84,33.8,33.82,27000.0,28.5436,28.5521,28.5183,28.5352,27000.0
2012-09-13 13:10:00,33.82,33.84,33.79,33.81,36200.0,28.5352,28.5521,28.5099,28.5268,36200.0
2012-09-13 13:15:00,33.8,33.83,33.79,33.8,31600.0,28.5183,28.5436,28.5099,28.5183,31600.0
2012-09-13 13:20:00,33.81,33.85,33.79,33.84,37600.0,28.5268,28.5605,28.5099,28.5521,37600.0
2012-09-13 13:25:00,33.84,33.92,33.84,33.92,29000.0,28.5521,28.6196,28.5521,28.6196,29000.0
2012-09-13 13:30:00,33.92,33.95,33.91,33.92,64200.0,28.6196,28.6449,28.6111,28.6196,64200.0
2012-09-13 13:35:00,33.92,33.94,33.9,33.93,43400.0,28.6196,28.6365,28.6027,28.628,43400.0
2012-09-13 13:40:00,33.93,33.94,33.88,33.9,32200.0,28.628,28.6365,28.5858,28.6027,32200.0
2012-09-13 13:45:00,33.89,33.92,33.88,33.91,29800.0,28.5943,28.6196,28.5858,28.6111,29800.0
2012-09-13 13:50:00,33.91,33.92,33.89,33.9,33800.0,28.6111,28.6196,28.5943,28.6027,33800.0
2012-09-13 13:55:00,33.9,33.9,33.88,33.89,18200.0,28.6027,28.6027,28.5858,28.5943,18200.0
2012-09-13 14:00:00,33.9,33.92,33.88,33.92,43400.0,28.6027,28.6196,28.5858,28.6196,43400.0
2012-09-13 14:05:00,33.92,33.93,33.88,33.89,22200.0,28.6196,28.628,28.5858,28.5943,22200.0
2012-09-13 14:10:00,33.89,33.93,33.89,33.92,23200.0,28.5943,28.628,28.5943,28.6196,23200.0
2012-09-13 14:15:00,33.91,33.91,33.87,33.89,51200.0,28.6111,28.6111,28.5774,28.5943,51200.0
2012-09-13 14:20:00,33.89,33.93,33.87,33.93,91400.0,28.5943,28.628,28.5774,28.628,91400.0
2012-09-13 14:25:00,33.94,33.99,33.94,33.97,83400.0,28.6365,28.6786,28.6365,28.6618,83400.0
2012-09-13 14:30:00,33.97,33.97,33.92,33.93,62000.0,28.6618,28.6618,28.6196,28.628,62000.0
2012-09-13 14:35:00,33.92,33.96,33.91,33.93,58000.0,28.6196,28.6533,28.6111,28.628,58000.0
2012-09-13 14:40:00,33.92,33.94,33.92,33.93,42200.0,28.6196,28.6365,28.6196,28.628,42200.0
2012-09-13 14:45:00,33.93,33.95,33.92,33.92,60200.0,28.628,28.6449,28.6196,28.6196,60200.0
2012-09-13 14:50:00,33.93,33.95,33.93,33.95,39000.0,28.628,28.6449,28.628,28.6449,39000.0
2012-09-13 14:55:00,33.95,33.95,33.91,33.92,70800.0,28.6449,28.6449,28.6111,28.6196,70800.0
2012-09-13 15:00:00,33.91,33.93,33.88,33.88,41000.0,28.6111,28.628,28.5858,28.5858,41000.0
2012-09-13 15:05:00,33.89,33.91,33.88,33.9,29800.0,28.5943,28.6111,28.5858,28.6027,29800.0
2012-09-13 15:10:00,33.9,33.91,33.88,33.91,38600.0,28.6027,28.6111,28.5858,28.6111,38600.0
2012-09-13 15:15:00,33.9,33.9,33.88,33.88,33400.0,28.6027,28.6027,28.5858,28.5858,33400.0
2012-09-13 15:20:00,33.88,33.92,33.88,33.92,38600.0,28.5858,28.6196,28.5858,28.6196,38600.0
2012-09-13 15:25:00,33.92,33.95,33.91,33.91,65000.0,28.6196,28.6449,28.6111,28.6111,65000.0
2012-09-13 15:30:00,33.91,33.92,33.88,33.88,74600.0,28.6111,28.6196,28.5858,28.5858,74600.0
2012-09-13 15:35:00,33.88,33.96,33.88,33.94,128200.0,28.5858,28.6533,28.5858,28.6365,128200.0
2012-09-13 15:40:00,33.94,33.99,33.94,33.96,81800.0,28.6365,28.6786,28.6365,28.6533,81800.0
2012-09-13 15:45:00,33.96,33.97,33.94,33.95,84200.0,28.6533,28.6618,28.6365,28.6449,84200.0
2012-09-13 15:50:00,33.96,33.97,33.91,33.91,94000.0,28.6533,28.6618,28.6111,28.6111,94000.0
2012-09-13 15:55:00,33.9,33.94,33.89,33.94,129800.0,28.6027,28.6365,28.5943,28.6365,129800.0
2012-09-14 09:30:00,33.92,34.0,33.8,33.88,104800.0,28.6196,28.6871,28.5183,28.5858,104800.0
2012-09-14 09:35:00,33.94,33.95,33.63,33.67,121800.0,28.6365,28.6449,28.3749,28.4086,121800.0
2012-09-14 09:40:00,33.68,33.8,33.67,33.79,42000.0,28.4171,28.5183,28.4086,28.5099,42000.0
2012-09-14 09:45:00,33.8,33.83,33.77,33.82,107200.0,28.5183,28.5436,28.493,28.5352,107200.0
2012-09-14 09:50:00,33.82,33.88,33.77,33.83,114800.0,28.5352,28.5858,28.493,28.5436,114800.0
2012-09-14 09:55:00,33.81,33.85,33.75,33.76,45400.0,28.5268,28.5605,28.4761,28.4846,45400.0
2012-09-14 10:00:00,33.77,33.82,33.74,33.8,73200.0,28.493,28.5352,28.4677,28.5183,73200.0
2012-09-14 10:05:00,33.79,33.81,33.76,33.77,72400.0,28.5099,28.5268,28.4846,28.493,72400.0
2012-09-14 10:10:00,33.77,33.9,33.76,33.85,70800.0,28.493,28.6027,28.4846,28.5605,70800.0
2012-09-14 10:15:00,33.85,33.92,33.84,33.92,48000.0,28.5605,28.6196,28.5521,28.6196,48000.0
2012-09-14 10:20:00,33.92,33.97,33.92,33.96,53800.0,28.6196,28.6618,28.6196,28.6533,53800.0
2012-09-14 10:25:00,33.95,33.96,33.93,33.95,64600.0,28.6449,28.6533,28.628,28.6449,64600.0
2012-09-14 10:30:00,33.95,33.97,33.93,33.94,67600.0,28.6449,28.6618,28.628,28.6365,67600.0
2012-09-14 10:35:00,33.95,33.99,33.95,33.99,33600.0,28.6449,28.6786,28.6449,28.6786,33600.0
2012-09-14 10:40:00,33.99,33.99,33.96,33.97,45200.0,28.6786,28.6786,28.6533,28.6618,45200.0
2012-09-14 10:45:00,33.96,33.99,33.96,33.99,49800.0,28.6533,28.6786,28.6533,28.6786,49800.0
2012-09-14 10:50:00,33.99,33.99,33.88,33.9,79800.0,28.6786,28.6786,28.5858,28.6027,79800.0
2012-09-14 10:55:00,33.9,33.91,33.88,33.9,35400.0,28.6027,28.6111,28.5858,28.6027,35400.0
2012-09-14 11:00:00,33.9,33.92,33.9,33.92,26600.0,28.6027,28.6196,28.6027,28.6196,26600.0
2012-09-14 11:05:00,33.92,33.96,33.92,33.96,40600.0,28.6196,28.6533,28.6196,28.6533,40600.0
2012-09-14 11:10:00,33.96,34.02,33.96,34.02,55800.0,28.6533,28.704,28.6533,28.704,55800.0
2012-09-14 11:15:00,34.02,34.02,33.96,33.98,27000.0,28.704,28.704,28.6533,28.6702,27000.0
2012-09-14 11:20:00,33.98,34.01,33.98,34.01,27600.0,28.6702,28.6955,28.6702,28.6955,27600.0
2012-09-14 11:25:00,34.01,34.04,34.0,34.02,44400.0,28.6955,28.7208,28.6871,28.704,44400.0
2012-09-14 11:30:00,34.02,34.04,34.0,34.02,34000.0,28.704,28.7208,28.6871,28.704,34000.0
2012-09-14 11:35:00,34.02,34.03,33.99,33.99,23400.0,28.704,28.7124,28.6786,28.6786,23400.0
2012-09-14 11:40:00,33.99,34.0,33.98,34.0,18800.0,28.6786,28.6871,28.6702,28.6871,18800.0
2012-09-14 11:45:00,34.0,34.0,33.97,33.97,25600.0,28.6871,28.6871,28.6618,28.6618,25600.0
2012-09-14 11:50:00,33.97,34.0,33.96,33.96,39000.0,28.6618,28.6871,28.6533,28.6533,39000.0
2012-09-14 11:55:00,33.96,33.99,33.96,33.99,19200.0,28.6533,28.6786,28.6533,28.6786,19200.0
2012-09-14 12:00:00,33.99,34.01,33.98,33.99,21600.0,28.6786,28.6955,28.6702,28.6786,21600.0
2012-09-14 12:05:00,33.99,34.0,33.95,33.96,76000.0,28.6786,28.6871,28.6449,28.6533,76000.0
2012-09-14 12:10:00,33.96,33.96,33.92,33.95,67600.0,28.6533,28.6533,28.6196,28.6449,67600.0
2012-09-14 12:15:00,33.95,33.99,33.95,33.97,16200.0,28.6449,28.6786,28.6449,28.6618,16200.0
2012-09-14 12:20:00,33.98,33.98,33.97,33.98,17200.0,28.6702,28.6702,28.6618,28.6702,17200.0
2012-09-14 12:25:00,33.98,33.99,33.98,33.98,14000.0,28.6702,28.6786,28.6702,28.6702,14000.0
2012-09-14 12:30:00,33.98,33.99,33.97,33.98,21800.0,28.6702,28.6786,28.6618,28.6702,21800.0
2012-09-14 12:35:00,33.98,33.98,33.97,33.98,10800.0,28.6702,28.6702,28.6618,28.6702,10800.0
2012-09-14 12:40:00,33.98,34.01,33.98,33.99,25800.0,28.6702,28.6955,28.6702,28.6786,25800.0
2012-09-14 12:45:00,33.99,34.01,33.99,34.01,14800.0,28.6786,28.6955,28.6786,28.6955,14800.0
2012-09-14 12:50:00,34.01,34.01,34.0,34.01,19000.0,28.6955,28.6955,28.6871,28.6955,19000.0
2012-09-14 12:55:00,34.01,34.01,33.98,33.99,31200.0,28.6955,28.6955,28.6702,28.6786,31200.0
2012-09-14 13:00:00,33.99,33.99,33.98,33.98,29600.0,28.6786,28.6786,28.6702,28.6702,29600.0
2012-09-14 13:05:00,33.99,34.01,33.99,34.0,20200.0,28.6786,28.6955,28.6786,28.6871,20200.0
2012-09-14 13:10:00,34.0,34.01,33.99,33.99,14000.0,28.6871,28.6955,28.6786,28.6786,14000.0
2012-09-14 13:15:00,33.99,33.99,33.95,33.95,23200.0,28.6786,28.6786,28.6449,28.6449,23200.0
2012-09-14 13:20:00,33.95,33.96,33.93,33.95,21200.0,28.6449,28.6533,28.628,28.6449,21200.0
2012-09-14 13:25:00,33.95,33.96,33.94,33.94,24200.0,28.6449,28.6533,28.6365,28.6365,24200.0
2012-09-14 13:30:00,33.94,33.95,33.93,33.94,21600.0,28.6365,28.6449,28.628,28.6365,21600.0
2012-09-14 13:35:00,33.94,33.96,33.93,33.96,11000.0,28.6365,28.6533,28.628,28.6533,11000.0
2012-09-14 13:40:00,33.95,33.96,33.93,33.94,12800.0,28.6449,28.6533,28.628,28.6365,12800.0
2012-09-14 13:45:00,33.94,33.96,33.94,33.95,18200.0,28.6365,28.6533,28.6365,28.6449,18200.0
2012-09-14 13:50:00,33.95,33.96,33.94,33.95,28400.0,28.6449,28.6533,28.6365,28.6449,28400.0
2012-09-14 13:55:00,33.95,33.96,33.94,33.95,47600.0,28.6449,28.6533,28.6365,28.6449,47600.0
2012-09-14 14:00:00,33.94,33.95,33.93,33.93,45800.0,28.6365,28.6449,28.628,28.628,45800.0
2012-09-14 14:05:00,33.93,33.94,33.92,33.92,18000.0,28.628,28.6365,28.6196,28.6196,18000.0
2012-09-14 14:10:00,33.93,33.94,33.91,33.92,30000.0,28.628,28.6365,28.6111,28.6196,30000.0
2012-09-14 14:15:00,33.92,33.95,33.92,33.95,20600.0,28.6196,28.6449,28.6196,28.6449,20600.0
2012-09-14 14:20:00,33.95,33.99,33.95,33.99,36400.0,28.6449,28.6786,28.6449,28.6786,36400.0
2012-09-14 14:25:00,33.99,34.0,33.99,33.99,18600.0,28.6786,28.6871,28.6786,28.6786,18600.0
2012-09-14 14:30:00,33.99,33.99,33.97,33.98,26800.0,28.6786,28.6786,28.6618,28.6702,26800.0
2012-09-14 14:35:00,33.98,33.99,33.97,33.97,46600.0,28.6702,28.6786,28.6618,28.6618,46600.0
2012-09-14 14:40:00,33.97,33.98,33.95,33.95,24200.0,28.6618,28.6702,28.6449,28.6449,24200.0
2012-09-14 14:45:00,33.95,33.96,33.95,33.95,27400.0,28.6449,28.6533,28.6449,28.6449,27400.0
2012-09-14 14:50:00,33.95,33.97,33.93,33.95,30000.0,28.6449,28.6618,28.628,28.6449,30000.0
2012-09-14 14:55:00,33.95,33.99,33.95,33.96,39200.0,28.6449,28.6786,28.6449,28.6533,39200.0
2012-09-14 15:00:00,33.96,33.97,33.94,33.94,28000.0,28.6533,28.6618,28.6365,28.6365,28000.0
2012-09-14 15:05:00,33.94,33.94,33.91,33.91,31400.0,28.6365,28.6365,28.6111,28.6111,31400.0
2012-09-14 15:10:00,33.91,33.91,33.9,33.91,34000.0,28.6111,28.6111,28.6027,28.6111,34000.0
2012-09-14 15:15:00,33.91,33.91,33.88,33.88,57800.0,28.6111,28.6111,28.5858,28.5858,57800.0
2012-09-14 15:20:00,33.88,33.89,33.82,33.83,49200.0,28.5858,28.5943,28.5352,28.5436,49200.0
2012-09-14 15:25:00,33.82,33.89,33.82,33.88,43000.0,28.5352,28.5943,28.5352,28.5858,43000.0
2012-09-14 15:30:00,33.89,33.91,33.88,33.91,77200.0,28.5943,28.6111,28.5858,28.6111,77200.0
2012-09-14 15:35:00,33.91,33.92,33.88,33.88,131800.0,28.6111,28.6196,28.5858,28.5858,131800.0
2012-09-14 15:40:00,33.89,33.91,33.88,33.9,157600.0,28.5943,28.6111,28.5858,28.6027,157600.0
2012-09-14 15:45:00,33.9,33.92,33.88,33.9,182400.0,28.6027,28.6196,28.5858,28.6027,182400.0
2012-09-14 15:50:00,33.94,34.01,33.9,33.97,353000.0,28.6365,28.6955,28.6027,28.6618,353000.0
2012-09-14 15:55:00,33.96,34.05,33.96,34.02,439200.0,28.6533,28.7293,28.6533,28.704,439200.0
2012-09-17 09:30:00,33.88,33.92,33.66,33.72,103000.0,28.5858,28.6196,28.4002,28.4508,103000.0
2012-09-17 09:35:00,33.7,33.79,33.68,33.74,85200.0,28.434,28.5099,28.4171,28.4677,85200.0
2012-09-17 09:40:00,33.74,33.79,33.63,33.7,93200.0,28.4677,28.5099,28.3749,28.434,93200.0
2012-09-17 09:45:00,33.7,33.71,33.63,33.67,46400.0,28.434,28.4424,28.3749,28.4086,46400.0
2012-09-17 09:50:00,33.64,33.76,33.62,33.76,50400.0,28.3833,28.4846,28.3665,28.4846,50400.0
2012-09-17 09:55:00,33.75,33.75,33.69,33.72,30800.0,28.4761,28.4761,28.4255,28.4508,30800.0
2012-09-17 10:00:00,33.72,33.74,33.68,33.73,25000.0,28.4508,28.4677,28.4171,28.4593,25000.0
2012-09-17 10:05:00,33.72,33.77,33.7,33.75,17000.0,28.4508,28.493,28.434,28.4761,17000.0
2012-09-17 10:10:00,33.76,33.76,33.74,33.76,15400.0,28.4846,28.4846,28.4677,28.4846,15400.0
2012-09-17 10:15:00,33.76,33.77,33.73,33.74,18400.0,28.4846,28.493,28.4593,28.4677,18400.0
2012-09-17 10:20:00,33.74,33.74,33.73,33.74,16400.0,28.4677,28.4677,28.4593,28.4677,16400.0
2012-09-17 10:25:00,33.73,33.74,33.71,33.72,15600.0,28.4593,28.4677,28.4424,28.4508,15600.0
2012-09-17 10:30:00,33.73,33.73,33.68,33.68,14800.0,28.4593,28.4593,28.4171,28.4171,14800.0
2012-09-17 10:35:00,33.69,33.69,33.58,33.59,59800.0,28.4255,28.4255,28.3327,28.3412,59800.0
2012-09-17 10:40:00,33.59,33.61,33.58,33.6,27600.0,28.3412,28.358,28.3327,28.3496,27600.0
2012-09-17 10:45:00,33.61,33.62,33.6,33.61,48200.0,28.358,28.3665,28.3496,28.358,48200.0
2012-09-17 10:50:00,33.61,33.62,33.6,33.6,31600.0,28.358,28.3665,28.3496,28.3496,31600.0
2012-09-17 10:55:00,33.6,33.66,33.6,33.66,14400.0,28.3496,28.4002,28.3496,28.4002,14400.0
2012-09-17 11:00:00,33.66,33.69,33.65,33.68,30200.0,28.4002,28.4255,28.3918,28.4171,30200.0
2012-09-17 11:05:00,33.67,33.68,33.67,33.67,32400.0,28.4086,28.4171,28.4086,28.4086,32400.0
2012-09-17 11:10:00,33.67,33.71,33.67,33.7,13800.0,28.4086,28.4424,28.4086,28.434,13800.0
2012-09-17 11:15:00,33.7,33.7,33.68,33.7,22400.0,28.434,28.434,28.4171,28.434,22400.0
2012-09-17 11:20:00,33.7,33.7,33.66,33.66,12400.0,28.434,28.434,28.4002,28.4002,12400.0
2012-09-17 11:25:00,33.66,33.67,33.65,33.67,8400.0,28.4002,28.4086,28.3918,28.4086,8400.0
2012-09-17 11:30:00,33.67,33.69,33.66,33.69,21400.0,28.4086,28.4255,28.4002,28.4255,21400.0
2012-09-17 11:35:00,33.69,33.71,33.69,33.7,4400.0,28.4255,28.4424,28.4255,28.434,4400.0
2012-09-17 11:40:00,33.7,33.73,33.7,33.73,31600.0,28.434,28.4593,28.434,28.4593,31600.0
2012-09-17 11:45:00,33.73,33.77,33.73,33.77,10600.0,28.4593,28.493,28.4593,28.493,10600.0
2012-09-17 11:50:00,33.77,33.79,33.76,33.77,16400.0,28.493,28.5099,28.4846,28.493,16400.0
2012-09-17 11:55:00,33.77,33.77,33.76,33.77,8400.0,28.493,28.493,28.4846,28.493,8400.0
2012-09-17 12:00:00,33.77,33.77,33.76,33.77,15400.0,28.493,28.493,28.4846,28.493,15400.0
2012-09-17 12:05:00,33.77,33.79,33.77,33.79,24400.0,28.493,28.5099,28.493,28.5099,24400.0
2012-09-17 12:10:00,33.79,33.8,33.77,33.77,14000.0,28.5099,28.5183,28.493,28.493,14000.0
2012-09-17 12:15:00,33.77,33.79,33.77,33.78,7000.0,28.493,28.5099,28.493,28.5015,7000.0
2012-09-17 12:20:00,33.79,33.81,33.77,33.8,32400.0,28.5099,28.5268,28.493,28.5183,32400.0
2012-09-17 12:25:00,33.79,33.8,33.79,33.79,12000.0,28.5099,28.5183,28.5099,28.5099,12000.0
2012-09-17 12:30:00,33.79,33.79,33.76,33.78,13200.0,28.5099,28.5099,28.4846,28.5015,13200.0
2012-09-17 12:35:00,33.78,33.78,33.77,33.77,14800.0,28.5015,28.5015,28.493,28.493,14800.0
2012-09-17 12:40:00,33.77,33.78,33.77,33.77,5400.0,28.493,28.5015,28.493,28.493,5400.0
2012-09-17 12:45:00,33.77,33.77,33.77,33.77,10600.0,28.493,28.493,28.493,28.493,10600.0
2012-09-17 12:50:00,33.77,33.77,33.77,33.77,10200.0,28.493,28.493,28.493,28.493,10200.0
2012-09-17 12:55:00,33.77,33.77,33.77,33.77,3400.0,28.493,28.493,28.493,28.493,3400.0
2012-09-17 13:00:00,33.77,33.77,33.74,33.74,15400.0,28.493,28.493,28.4677,28.4677,15400.0
2012-09-17 13:05:00,33.74,33.74,33.74,33.74,12000.0,28.4677,28.4677,28.4677,28.4677,12000.0
2012-09-17 13:10:00,33.74,33.76,33.74,33.76,43000.0,28.4677,28.4846,28.4677,28.4846,43000.0
2012-09-17 13:15:00,33.76,33.76,33.74,33.76,23800.0,28.4846,28.4846,28.4677,28.4846,23800.0
2012-09-17 13:20:00,33.75,33.77,33.75,33.75,16600.0,28.4761,28.493,28.4761,28.4761,16600.0
2012-09-17 13:25:00,33.75,33.77,33.75,33.76,24200.0,28.4761,28.493,28.4761,28.4846,24200.0
2012-09-17 13:30:00,33.76,33.77,33.76,33.77,12000.0,28.4846,28.493,28.4846,28.493,12000.0
2012-09-17 13:35:00,33.77,33.77,33.74,33.76,21400.0,28.493,28.493,28.4677,28.4846,21400.0
2012-09-17 13:40:00,33.76,33.77,33.75,33.76,16800.0,28.4846,28.493,28.4761,28.4846,16800.0
2012-09-17 13:45:00,33.76,33.76,33.76,33.76,14600.0,28.4846,28.4846,28.4846,28.4846,14600.0
2012-09-17 13:50:00,33.76,33.79,33.76,33.78,46400.0,28.4846,28.5099,28.4846,28.5015,46400.0
2012-09-17 13:55:00,33.78,33.79,33.77,33.79,31200.0,28.5015,28.5099,28.493,28.5099,31200.0
2012-09-17 14:00:00,33.78,33.78,33.76,33.76,20000.0,28.5015,28.5015,28.4846,28.4846,20000.0
2012-09-17 14:05:00,33.76,33.78,33.75,33.78,54600.0,28.4846,28.5015,28.4761,28.5015,54600.0
2012-09-17 14:10:00,33.77,33.77,33.76,33.77,17000.0,28.493,28.493,28.4846,28.493,17000.0
2012-09-17 14:15:00,33.77,33.77,33.74,33.77,42800.0,28.493,28.493,28.4677,28.493,42800.0
2012-09-17 14:20:00,33.77,33.8,33.76,33.78,25800.0,28.493,28.5183,28.4846,28.5015,25800.0
2012-09-17 14:25:00,33.77,33.79,33.76,33.76,28800.0,28.493,28.5099,28.4846,28.4846,28800.0
2012-09-17 14:30:00,33.76,33.77,33.74,33.74,30200.0,28.4846,28.493,28.4677,28.4677,30200.0
2012-09-17 14:35:00,33.74,33.76,33.74,33.74,23800.0,28.4677,28.4846,28.4677,28.4677,23800.0
2012-09-17 14:40:00,33.74,33.74,33.73,33.74,33800.0,28.4677,28.4677,28.4593,28.4677,33800.0
2012-09-17 14:45:00,33.73,33.75,33.73,33.73,38800.0,28.4593,28.4761,28.4593,28.4593,38800.0
2012-09-17 14:50:00,33.74,33.74,33.71,33.72,21400.0,28.4677,28.4677,28.4424,28.4508,21400.0
2012-09-17 14:55:00,33.72,33.73,33.71,33.71,37400.0,28.4508,28.4593,28.4424,28.4424,37400.0
2012-09-17 15:00:00,33.72,33.73,33.71,33.72,34800.0,28.4508,28.4593,28.4424,28.4508,34800.0
2012-09-17 15:05:00,33.72,33.74,33.72,33.74,36600.0,28.4508,28.4677,28.4508,28.4677,36600.0
2012-09-17 15:10:00,33.74,33.74,33.71,33.72,30600.0,28.4677,28.4677,28.4424,28.4508,30600.0
2012-09-17 15:15:00,33.72,33.74,33.72,33.73,37000.0,28.4508,28.4677,28.4508,28.4593,37000.0
2012-09-17 15:20:00,33.74,33.74,33.71,33.71,42000.0,28.4677,28.4677,28.4424,28.4424,42000.0
2012-09-17 15:25:00,33.71,33.72,33.66,33.66,83600.0,28.4424,28.4508,28.4002,28.4002,83600.0
2012-09-17 15:30:00,33.66,33.67,33.65,33.66,57000.0,28.4002,28.4086,28.3918,28.4002,57000.0
2012-09-17 15:35:00,33.66,33.66,33.63,33.66,56200.0,28.4002,28.4002,28.3749,28.4002,56200.0
2012-09-17 15:40:00,33.66,33.67,33.64,33.65,56400.0,28.4002,28.4086,28.3833,28.3918,56400.0
2012-09-17 15:45:00,33.65,33.69,33.65,33.68,40200.0,28.3918,28.4255,28.3918,28.4171,40200.0
2012-09-17 15:50:00,33.69,33.69,33.67,33.68,51800.0,28.4255,28.4255,28.4086,28.4171,51800.0
2012-09-17 15:55:00,33.68,33.69,33.66,33.69,124400.0,28.4171,28.4255,28.4002,28.4255,124400.0
2012-09-18 09:30:00,33.64,33.67,33.36,33.37,95800.0,28.3833,28.4086,28.1471,28.1555,95800.0
2012-09-18 09:35:00,33.38,33.56,33.35,33.43,74600.0,28.164,28.3158,28.1387,28.2062,74600.0
2012-09-18 09:40:00,33.42,33.48,33.37,33.46,44400.0,28.1977,28.2483,28.1555,28.2315,44400.0
2012-09-18 09:45:00,33.46,33.48,33.43,33.46,45600.0,28.2315,28.2483,28.2062,28.2315,45600.0
2012-09-18 09:50:00,33.47,33.49,33.41,33.42,53800.0,28.2399,28.2568,28.1893,28.1977,53800.0
2012-09-18 09:55:00,33.42,33.42,33.26,33.3,40400.0,28.1977,28.1977,28.0627,28.0965,40400.0
2012-09-18 10:00:00,33.33,33.38,33.31,33.32,22400.0,28.1218,28.164,28.1049,28.1133,22400.0
2012-09-18 10:05:00,33.33,33.33,33.26,33.28,24600.0,28.1218,28.1218,28.0627,28.0796,24600.0
2012-09-18 10:10:00,33.29,33.31,33.26,33.27,26400.0,28.088,28.1049,28.0627,28.0712,26400.0
2012-09-18 10:15:00,33.27,33.3,33.26,33.3,27600.0,28.0712,28.0965,28.0627,28.0965,27600.0
2012-09-18 10:20:00,33.3,33.33,33.3,33.31,26200.0,28.0965,28.1218,28.0965,28.1049,26200.0
2012-09-18 10:25:00,33.31,33.35,33.3,33.3,38600.0,28.1049,28.1387,28.0965,28.0965,38600.0
2012-09-18 10:30:00,33.3,33.31,33.28,33.29,26600.0,28.0965,28.1049,28.0796,28.088,26600.0
2012-09-18 10:35:00,33.29,33.3,33.27,33.29,19600.0,28.088,28.0965,28.0712,28.088,19600.0
2012-09-18 10:40:00,33.29,33.29,33.21,33.21,95400.0,28.088,28.088,28.0205,28.0205,95400.0
2012-09-18 10:45:00,33.2,33.2,33.07,33.07,105800.0,28.0121,28.0121,27.9024,27.9024,105800.0
2012-09-18 10:50:00,33.07,33.09,33.06,33.07,46000.0,27.9024,27.9193,27.894,27.9024,46000.0
2012-09-18 10:55:00,33.06,33.07,33.05,33.07,23400.0,27.894,27.9024,27.8855,27.9024,23400.0
2012-09-18 11:00:00,33.06,33.12,33.06,33.1,45800.0,27.894,27.9446,27.894,27.9277,45800.0
2012-09-18 11:05:00,33.1,33.1,33.08,33.09,27000.0,27.9277,27.9277,27.9108,27.9193,27000.0
2012-09-18 11:10:00,33.09,33.15,33.09,33.13,32800.0,27.9193,27.9699,27.9193,27.953,32800.0
2012-09-18 11:15:00,33.14,33.19,33.13,33.19,68400.0,27.9615,28.0037,27.953,28.0037,68400.0
2012-09-18 11:20:00,33.19,33.19,33.17,33.18,47400.0,28.0037,28.0037,27.9868,27.9952,47400.0
2012-09-18 11:25:00,33.18,33.2,33.18,33.19,25800.0,27.9952,28.0121,27.9952,28.0037,25800.0
2012-09-18 11:30:00,33.19,33.2,33.15,33.17,33200.0,28.0037,28.0121,27.9699,27.9868,33200.0
2012-09-18 11:35:00,33.16,33.2,33.16,33.2,28200.0,27.9783,28.0121,27.9783,28.0121,28200.0
2012-09-18 11:40:00,33.2,33.23,33.2,33.23,19000.0,28.0121,28.0374,28.0121,28.0374,19000.0
2012-09-18 11:45:00,33.23,33.24,33.2,33.2,19200.0,28.0374,28.0458,28.0121,28.0121,19200.0
2012-09-18 11:50:00,33.2,33.21,33.17,33.17,30000.0,28.0121,28.0205,27.9868,27.9868,30000.0
2012-09-18 11:55:00,33.16,33.17,33.11,33.12,31000.0,27.9783,27.9868,27.9362,27.9446,31000.0
2012-09-18 12:00:00,33.12,33.13,33.1,33.1,23800.0,27.9446,27.953,27.9277,27.9277,23800.0
2012-09-18 12:05:00,33.1,33.13,33.1,33.13,19000.0,27.9277,27.953,27.9277,27.953,19000.0
2012-09-18 12:10:00,33.12,33.13,33.08,33.08,20400.0,27.9446,27.953,27.9108,27.9108,20400.0
2012-09-18 12:15:00,33.08,33.08,33.02,33.02,64200.0,27.9108,27.9108,27.8602,27.8602,64200.0
2012-09-18 12:20:00,33.02,33.03,33.01,33.02,49400.0,27.8602,27.8687,27.8518,27.8602,49400.0
2012-09-18 12:25:00,33.02,33.06,33.02,33.06,18200.0,27.8602,27.894,27.8602,27.894,18200.0
2012-09-18 12:30:00,33.06,33.08,33.05,33.06,18400.0,27.894,27.9108,27.8855,27.894,18400.0
2012-09-18 12:35:00,33.06,33.1,33.06,33.1,8400.0,27.894,27.9277,27.894,27.9277,8400.0
2012-09-18 12:40:00,33.1,33.13,33.1,33.13,11800.0,27.9277,27.953,27.9277,27.953,11800.0
2012-09-18 12:45:00,33.13,33.13,33.09,33.09,17200.0,27.953,27.953,27.9193,27.9193,17200.0
2012-09-18 12:50:00,33.09,33.1,33.09,33.1,10800.0,27.9193,27.9277,27.9193,27.9277,10800.0
2012-09-18 12:55:00,33.1,33.1,33.08,33.09,18000.0,27.9277,27.9277,27.9108,27.9193,18000.0
2012-09-18 13:00:00,33.07,33.09,33.06,33.06,18200.0,27.9024,27.9193,27.894,27.894,18200.0
2012-09-18 13:05:00,33.06,33.06,33.01,33.04,50600.0,27.894,27.894,27.8518,27.8771,50600.0
2012-09-18 13:10:00,33.04,33.05,33.03,33.04,14400.0,27.8771,27.8855,27.8687,27.8771,14400.0
2012-09-18 13:15:00,33.05,33.06,33.04,33.06,22600.0,27.8855,27.894,27.8771,27.894,22600.0
2012-09-18 13:20:00,33.06,33.07,33.06,33.07,15800.0,27.894,27.9024,27.894,27.9024,15800.0
2012-09-18 13:25:00,33.07,33.07,33.02,33.02,31400.0,27.9024,27.9024,27.8602,27.8602,31400.0
2012-09-18 13:30:00,33.02,33.02,33.01,33.01,35800.0,27.8602,27.8602,27.8518,27.8518,35800.0
2012-09-18 13:35:00,33.01,33.01,32.98,32.99,58000.0,27.8518,27.8518,27.8265,27.8349,58000.0
2012-09-18 13:40:00,32.99,32.99,32.97,32.99,37400.0,27.8349,27.8349,27.818,27.8349,37400.0
2012-09-18 13:45:00,32.98,32.99,32.97,32.99,30600.0,27.8265,27.8349,27.818,27.8349,30600.0
2012-09-18 13:50:00,32.99,32.99,32.95,32.95,48000.0,27.8349,27.8349,27.8012,27.8012,48000.0
2012-09-18 13:55:00,32.95,32.96,32.94,32.95,33000.0,27.8012,27.8096,27.7927,27.8012,33000.0
2012-09-18 14:00:00,32.95,32.95,32.91,32.91,54600.0,27.8012,27.8012,27.7674,27.7674,54600.0
2012-09-18 14:05:00,32.91,32.93,32.91,32.93,33000.0,27.7674,27.7843,27.7674,27.7843,33000.0
2012-09-18 14:10:00,32.93,32.93,32.91,32.92,22600.0,27.7843,27.7843,27.7674,27.7758,22600.0
2012-09-18 14:15:00,32.92,32.95,32.92,32.94,31600.0,27.7758,27.8012,27.7758,27.7927,31600.0
2012-09-18 14:20:00,32.94,32.94,32.91,32.91,48200.0,27.7927,27.7927,27.7674,27.7674,48200.0
2012-09-18 14:25:00,32.91,32.93,32.91,32.92,25000.0,27.7674,27.7843,27.7674,27.7758,25000.0
2012-09-18 14:30:00,32.92,32.93,32.92,32.92,11000.0,27.7758,27.7843,27.7758,27.7758,11000.0
2012-09-18 14:35:00,32.92,32.94,32.92,32.93,38600.0,27.7758,27.7927,27.7758,27.7843,38600.0
2012-09-18 14:40:00,32.93,32.94,32.93,32.93,21400.0,27.7843,27.7927,27.7843,27.7843,21400.0
2012-09-18 14:45:00,32.93,32.94,32.89,32.9,43600.0,27.7843,27.7927,27.7505,27.759,43600.0
2012-09-18 14:50:00,32.9,32.91,32.88,32.89,26200.0,27.759,27.7674,27.7421,27.7505,26200.0
2012-09-18 14:55:00,32.89,32.89,32.88,32.88,40400.0,27.7505,27.7505,27.7421,27.7421,40400.0
2012-09-18 15:00:00,32.88,32.88,32.88,32.88,42800.0,27.7421,27.7421,27.7421,27.7421,42800.0
2012-09-18 15:05:00,32.88,32.9,32.88,32.88,44200.0,27.7421,27.759,27.7421,27.7421,44200.0
2012-09-18 15:10:00,32.89,32.9,32.88,32.88,26000.0,27.7505,27.759,27.7421,27.7421,26000.0
2012-09-18 15:15:00,32.88,32.9,32.88,32.88,30800.0,27.7421,27.759,27.7421,27.7421,30800.0
2012-09-18 15:20:00,32.88,32.9,32.87,32.88,129800.0,27.7421,27.759,27.7337,27.7421,129800.0
2012-09-18 15:25:00,32.88,32.88,32.87,32.87,58200.0,27.7421,27.7421,27.7337,27.7337,58200.0
2012-09-18 15:30:00,32.88,32.88,32.87,32.88,53400.0,27.7421,27.7421,27.7337,27.7421,53400.0
2012-09-18 15:35:00,32.87,32.87,32.84,32.85,81600.0,27.7337,27.7337,27.7083,27.7168,81600.0
2012-09-18 15:40:00,32.85,32.85,32.84,32.85,80800.0,27.7168,27.7168,27.7083,27.7168,80800.0
2012-09-18 15:45:00,32.85,32.88,32.85,32.88,119800.0,27.7168,27.7421,27.7168,27.7421,119800.0
2012-09-18 15:50:00,32.88,32.88,32.85,32.85,177400.0,27.7421,27.7421,27.7168,27.7168,177400.0
2012-09-18 15:55:00,32.85,32.88,32.85,32.88,163000.0,27.7168,27.7421,27.7168,27.7421,163000.0
2012-09-19 09:30:00,32.94,33.0,32.89,32.91,86000.0,27.7927,27.8433,27.7505,27.7674,86000.0
2012-09-19 09:35:00,32.92,32.92,32.84,32.84,73400.0,27.7758,27.7758,27.7083,27.7083,73400.0
2012-09-19 09:40:00,32.84,32.85,32.55,32.57,206000.0,27.7083,27.7168,27.4637,27.4805,206000.0
2012-09-19 09:45:00,32.58,32.63,32.49,32.5,143400.0,27.489,27.5312,27.413,27.4215,143400.0
2012-09-19 09:50:00,32.51,32.69,32.48,32.66,108000.0,27.4299,27.5818,27.4046,27.5565,108000.0
2012-09-19 09:55:00,32.65,32.67,32.6,32.67,33800.0,27.548,27.5649,27.5059,27.5649,33800.0
2012-09-19 10:00:00,32.67,32.8,32.67,32.8,61200.0,27.5649,27.6746,27.5649,27.6746,61200.0
2012-09-19 10:05:00,32.79,32.79,32.73,32.74,52800.0,27.6662,27.6662,27.6155,27.624,52800.0
2012-09-19 10:10:00,32.75,32.76,32.66,32.71,60000.0,27.6324,27.6408,27.5565,27.5987,60000.0
2012-09-19 10:15:00,32.72,32.72,32.63,32.72,91200.0,27.6071,27.6071,27.5312,27.6071,91200.0
2012-09-19 10:20:00,32.71,32.72,32.67,32.68,69200.0,27.5987,27.6071,27.5649,27.5733,69200.0
2012-09-19 10:25:00,32.67,32.69,32.67,32.69,46400.0,27.5649,27.5818,27.5649,27.5818,46400.0
2012-09-19 10:30:00,32.69,32.7,32.59,32.6,51000.0,27.5818,27.5902,27.4974,27.5059,51000.0
2012-09-19 10:35:00,32.59,32.65,32.59,32.62,44800.0,27.4974,27.548,27.4974,27.5227,44800.0
2012-09-19 10:40:00,32.61,32.62,32.56,32.58,26000.0,27.5143,27.5227,27.4721,27.489,26000.0
2012-09-19 10:45:00,32.59,32.62,32.57,32.62,37600.0,27.4974,27.5227,27.4805,27.5227,37600.0
2012-09-19 10:50:00,32.6,32.66,32.6,32.65,75200.0,27.5059,27.5565,27.5059,27.548,75200.0
2012-09-19 10:55:00,32.65,32.73,32.65,32.73,47800.0,27.548,27.6155,27.548,27.6155,47800.0
2012-09-19 11:00:00,32.72,32.74,32.72,32.74,41400.0,27.6071,27.624,27.6071,27.624,41400.0
2012-09-19 11:05:00,32.74,32.77,32.74,32.77,44400.0,27.624,27.6493,27.624,27.6493,44400.0
2012-09-19 11:10:00,32.76,32.78,32.76,32.77,41600.0,27.6408,27.6577,27.6408,27.6493,41600.0
2012-09-19 11:15:00,32.77,32.79,32.73,32.77,102800.0,27.6493,27.6662,27.6155,27.6493,102800.0
2012-09-19 11:20:00,32.77,32.78,32.75,32.77,29800.0,27.6493,27.6577,27.6324,27.6493,29800.0
2012-09-19 11:25:00,32.78,32.83,32.78,32.82,30400.0,27.6577,27.6999,27.6577,27.6915,30400.0
2012-09-19 11:30:00,32.82,32.85,32.81,32.84,30000.0,27.6915,27.7168,27.683,27.7083,30000.0
2012-09-19 11:35:00,32.85,32.85,32.84,32.85,30600.0,27.7168,27.7168,27.7083,27.7168,30600.0
2012-09-19 11:40:00,32.84,32.85,32.83,32.83,30600.0,27.7083,27.7168,27.6999,27.6999,30600.0
2012-09-19 11:45:00,32.83,32.85,32.83,32.85,20200.0,27.6999,27.7168,27.6999,27.7168,20200.0
2012-09-19 11:50:00,32.84,32.85,32.84,32.84,87600.0,27.7083,27.7168,27.7083,27.7083,87600.0
2012-09-19 11:55:00,32.84,32.88,32.84,32.85,40600.0,27.7083,27.7421,27.7083,27.7168,40600.0
2012-09-19 12:00:00,32.85,32.86,32.84,32.85,26000.0,27.7168,27.7252,27.7083,27.7168,26000.0
2012-09-19 12:05:00,32.85,32.85,32.84,32.85,27600.0,27.7168,27.7168,27.7083,27.7168,27600.0
2012-09-19 12:10:00,32.85,32.87,32.84,32.87,40600.0,27.7168,27.7337,27.7083,27.7337,40600.0
2012-09-19 12:15:00,32.87,32.88,32.86,32.87,28800.0,27.7337,27.7421,27.7252,27.7337,28800.0
2012-09-19 12:20:00,32.87,32.87,32.86,32.86,30800.0,27.7337,27.7337,27.7252,27.7252,30800.0
2012-09-19 12:25:00,32.85,32.88,32.85,32.86,32600.0,27.7168,27.7421,27.7168,27.7252,32600.0
2012-09-19 12:30:00,32.87,32.88,32.86,32.87,34800.0,27.7337,27.7421,27.7252,27.7337,34800.0
2012-09-19 12:35:00,32.88,32.88,32.85,32.86,174600.0,27.7421,27.7421,27.7168,27.7252,174600.0
2012-09-19 12:40:00,32.85,32.87,32.85,32.87,177200.0,27.7168,27.7337,27.7168,27.7337,177200.0
2012-09-19 12:45:00,32.86,32.87,32.85,32.85,23000.0,27.7252,27.7337,27.7168,27.7168,23000.0
2012-09-19 12:50:00,32.85,32.85,32.84,32.85,36000.0,27.7168,27.7168,27.7083,27.7168,36000.0
2012-09-19 12:55:00,32.85,32.86,32.84,32.86,27600.0,27.7168,27.7252,27.7083,27.7252,27600.0
2012-09-19 13:00:00,32.86,32.86,32.85,32.86,21600.0,27.7252,27.7252,27.7168,27.7252,21600.0
2012-09-19 13:05:00,32.86,32.9,32.86,32.9,57800.0,27.7252,27.759,27.7252,27.759,57800.0
2012-09-19 13:10:00,32.9,32.9,32.89,32.9,37400.0,27.759,27.759,27.7505,27.759,37400.0
2012-09-19 13:15:00,32.9,32.9,32.9,32.9,108000.0,27.759,27.759,27.759,27.759,108000.0
2012-09-19 13:20:00,32.9,32.9,32.9,32.9,15400.0,27.759,27.759,27.759,27.759,15400.0
2012-09-19 13:25:00,32.9,32.93,32.9,32.92,28400.0,27.759,27.7843,27.759,27.7758,28400.0
2012-09-19 13:30:00,32.92,32.93,32.9,32.9,70800.0,27.7758,27.7843,27.759,27.759,70800.0
2012-09-19 13:35:00,32.91,32.91,32.87,32.87,47600.0,27.7674,27.7674,27.7337,27.7337,47600.0
2012-09-19 13:40:00,32.87,32.89,32.87,32.87,32600.0,27.7337,27.7505,27.7337,27.7337,32600.0
2012-09-19 13:45:00,32.87,32.88,32.85,32.87,18600.0,27.7337,27.7421,27.7168,27.7337,18600.0
2012-09-19 13:50:00,32.87,32.88,32.87,32.88,16600.0,27.7337,27.7421,27.7337,27.7421,16600.0
2012-09-19 13:55:00,32.88,32.88,32.87,32.87,25800.0,27.7421,27.7421,27.7337,27.7337,25800.0
2012-09-19 14:00:00,32.88,32.88,32.87,32.88,13600.0,27.7421,27.7421,27.7337,27.7421,13600.0
2012-09-19 14:05:00,32.88,32.88,32.87,32.88,27800.0,27.7421,27.7421,27.7337,27.7421,27800.0
2012-09-19 14:10:00,32.88,32.89,32.88,32.89,9800.0,27.7421,27.7505,27.7421,27.7505,9800.0
2012-09-19 14:15:00,32.89,32.9,32.88,32.89,23000.0,27.7505,27.759,27.7421,27.7505,23000.0
2012-09-19 14:20:00,32.9,32.91,32.9,32.91,24000.0,27.759,27.7674,27.759,27.7674,24000.0
2012-09-19 14:25:00,32.91,32.91,32.9,32.9,35000.0,27.7674,27.7674,27.759,27.759,35000.0
2012-09-19 14:30:00,32.9,32.9,32.87,32.88,48200.0,27.759,27.759,27.7337,27.7421,48200.0
2012-09-19 14:35:00,32.88,32.88,32.87,32.88,30800.0,27.7421,27.7421,27.7337,27.7421,30800.0
2012-09-19 14:40:00,32.88,32.88,32.87,32.88,21200.0,27.7421,27.7421,27.7337,27.7421,21200.0
2012-09-19 14:45:00,32.88,32.88,32.88,32.88,21600.0,27.7421,27.7421,27.7421,27.7421,21600.0
2012-09-19 14:50:00,32.88,32.89,32.87,32.87,43800.0,27.7421,27.7505,27.7337,27.7337,43800.0
2012-09-19 14:55:00,32.88,32.88,32.87,32.88,17800.0,27.7421,27.7421,27.7337,27.7421,17800.0
2012-09-19 15:00:00,32.88,32.88,32.88,32.88,35000.0,27.7421,27.7421,27.7421,27.7421,35000.0
2012-09-19 15:05:00,32.88,32.9,32.88,32.9,42800.0,27.7421,27.759,27.7421,27.759,42800.0
2012-09-19 15:10:00,32.9,32.93,32.89,32.92,29600.0,27.759,27.7843,27.7505,27.7758,29600.0
2012-09-19 15:15:00,32.93,32.93,32.92,32.93,33400.0,27.7843,27.7843,27.7758,27.7843,33400.0
2012-09-19 15:20:00,32.93,32.95,32.93,32.93,60000.0,27.7843,27.8012,27.7843,27.7843,60000.0
2012-09-19 15:25:00,32.93,32.94,32.93,32.93,39200.0,27.7843,27.7927,27.7843,27.7843,39200.0
2012-09-19 15:30:00,32.93,32.93,32.84,32.85,167600.0,27.7843,27.7843,27.7083,27.7168,167600.0
2012-09-19 15:35:00,32.85,32.88,32.85,32.88,62600.0,27.7168,27.7421,27.7168,27.7421,62600.0
2012-09-19 15:40:00,32.88,32.92,32.88,32.92,47600.0,27.7421,27.7758,27.7421,27.7758,47600.0
2012-09-19 15:45:00,32.92,32.92,32.89,32.9,44200.0,27.7758,27.7758,27.7505,27.759,44200.0
2012-09-19 15:50:00,32.9,32.91,32.84,32.84,117800.0,27.759,27.7674,27.7083,27.7083,117800.0
2012-09-19 15:55:00,32.84,32.85,32.83,32.84,162200.0,27.7083,27.7168,27.6999,27.7083,162200.0
2012-09-20 09:30:00,32.84,32.95,32.76,32.95,87400.0,27.7083,27.8012,27.6408,27.8012,87400.0
2012-09-20 09:35:00,32.95,32.95,32.82,32.84,62800.0,27.8012,27.8012,27.6915,27.7083,62800.0
2012-09-20 09:40:00,32.83,32.84,32.75,32.76,46600.0,27.6999,27.7083,27.6324,27.6408,46600.0
2012-09-20 09:45:00,32.77,32.86,32.7,32.77,164800.0,27.6493,27.7252,27.5902,27.6493,164800.0
2012-09-20 09:50:00,32.77,32.8,32.76,32.77,61400.0,27.6493,27.6746,27.6408,27.6493,61400.0
2012-09-20 09:55:00,32.77,32.82,32.77,32.82,30000.0,27.6493,27.6915,27.6493,27.6915,30000.0
2012-09-20 10:00:00,32.82,32.92,32.82,32.92,35000.0,27.6915,27.7758,27.6915,27.7758,35000.0
2012-09-20 10:05:00,32.92,33.01,32.92,33.01,64600.0,27.7758,27.8518,27.7758,27.8518,64600.0
2012-09-20 10:10:00,33.01,33.26,33.01,33.24,215800.0,27.8518,28.0627,27.8518,28.0458,215800.0
2012-09-20 10:15:00,33.25,33.38,33.24,33.31,205400.0,28.0543,28.164,28.0458,28.1049,205400.0
2012-09-20 10:20:00,33.31,33.42,33.3,33.42,109600.0,28.1049,28.1977,28.0965,28.1977,109600.0
2012-09-20 10:25:00,33.42,33.46,33.37,33.46,98000.0,28.1977,28.2315,28.1555,28.2315,98000.0
2012-09-20 10:30:00,33.46,33.47,33.43,33.47,74400.0,28.2315,28.2399,28.2062,28.2399,74400.0
2012-09-20 10:35:00,33.47,33.57,33.47,33.56,124800.0,28.2399,28.3243,28.2399,28.3158,124800.0
2012-09-20 10:40:00,33.57,33.59,33.52,33.55,54000.0,28.3243,28.3412,28.2821,28.3074,54000.0
2012-09-20 10:45:00,33.55,33.59,33.52,33.56,55000.0,28.3074,28.3412,28.2821,28.3158,55000.0
2012-09-20 10:50:00,33.56,33.56,33.45,33.48,68400.0,28.3158,28.3158,28.223,28.2483,68400.0
2012-09-20 10:55:00,33.48,33.52,33.45,33.52,57600.0,28.2483,28.2821,28.223,28.2821,57600.0
2012-09-20 11:00:00,33.52,33.55,33.47,33.48,36400.0,28.2821,28.3074,28.2399,28.2483,36400.0
2012-09-20 11:05:00,33.48,33.51,33.46,33.5,28600.0,28.2483,28.2737,28.2315,28.2652,28600.0
2012-09-20 11:10:00,33.5,33.52,33.48,33.49,31000.0,28.2652,28.2821,28.2483,28.2568,31000.0
2012-09-20 11:15:00,33.48,33.49,33.47,33.48,74400.0,28.2483,28.2568,28.2399,28.2483,74400.0
2012-09-20 11:20:00,33.48,33.49,33.47,33.48,20600.0,28.2483,28.2568,28.2399,28.2483,20600.0
2012-09-20 11:25:00,33.48,33.5,33.46,33.49,68000.0,28.2483,28.2652,28.2315,28.2568,68000.0
2012-09-20 11:30:00,33.49,33.49,33.48,33.49,19800.0,28.2568,28.2568,28.2483,28.2568,19800.0
2012-09-20 11:35:00,33.49,33.49,33.49,33.49,17600.0,28.2568,28.2568,28.2568,28.2568,17600.0
2012-09-20 11:40:00,33.49,33.49,33.44,33.46,33000.0,28.2568,28.2568,28.2146,28.2315,33000.0
2012-09-20 11:45:00,33.46,33.48,33.46,33.47,24200.0,28.2315,28.2483,28.2315,28.2399,24200.0
2012-09-20 11:50:00,33.48,33.49,33.47,33.47,17800.0,28.2483,28.2568,28.2399,28.2399,17800.0
2012-09-20 11:55:00,33.47,33.48,33.43,33.43,35200.0,28.2399,28.2483,28.2062,28.2062,35200.0
2012-09-20 12:00:00,33.44,33.44,33.42,33.43,37800.0,28.2146,28.2146,28.1977,28.2062,37800.0
2012-09-20 12:05:00,33.43,33.43,33.4,33.4,30000.0,28.2062,28.2062,28.1808,28.1808,30000.0
2012-09-20 12:10:00,33.4,33.41,33.39,33.41,44600.0,28.1808,28.1893,28.1724,28.1893,44600.0
2012-09-20 12:15:00,33.41,33.41,33.35,33.35,120800.0,28.1893,28.1893,28.1387,28.1387,120800.0
2012-09-20 12:20:00,33.35,33.35,33.33,33.35,44800.0,28.1387,28.1387,28.1218,28.1387,44800.0
2012-09-20 12:25:00,33.36,33.4,33.36,33.38,51200.0,28.1471,28.1808,28.1471,28.164,51200.0
2012-09-20 12:30:00,33.38,33.42,33.35,33.41,51000.0,28.164,28.1977,28.1387,28.1893,51000.0
2012-09-20 12:35:00,33.41,33.41,33.35,33.35,41600.0,28.1893,28.1893,28.1387,28.1387,41600.0
2012-09-20 12:40:00,33.35,33.35,33.34,33.34,20600.0,28.1387,28.1387,28.1302,28.1302,20600.0
2012-09-20 12:45:00,33.34,33.35,33.33,33.34,25800.0,28.1302,28.1387,28.1218,28.1302,25800.0
2012-09-20 12:50:00,33.33,33.33,33.3,33.31,38800.0,28.1218,28.1218,28.0965,28.1049,38800.0
2012-09-20 12:55:00,33.31,33.38,33.3,33.37,25000.0,28.1049,28.164,28.0965,28.1555,25000.0
2012-09-20 13:00:00,33.37,33.37,33.35,33.37,13600.0,28.1555,28.1555,28.1387,28.1555,13600.0
2012-09-20 13:05:00,33.38,33.41,33.36,33.4,18000.0,28.164,28.1893,28.1471,28.1808,18000.0
2012-09-20 13:10:00,33.4,33.44,33.39,33.44,20000.0,28.1808,28.2146,28.1724,28.2146,20000.0
2012-09-20 13:15:00,33.44,33.45,33.43,33.44,14600.0,28.2146,28.223,28.2062,28.2146,14600.0
2012-09-20 13:20:00,33.43,33.44,33.43,33.44,9800.0,28.2062,28.2146,28.2062,28.2146,9800.0
2012-09-20 13:25:00,33.44,33.47,33.44,33.46,25800.0,28.2146,28.2399,28.2146,28.2315,25800.0
2012-09-20 13:30:00,33.46,33.47,33.46,33.47,13000.0,28.2315,28.2399,28.2315,28.2399,13000.0
2012-09-20 13:35:00,33.46,33.51,33.46,33.48,23600.0,28.2315,28.2737,28.2315,28.2483,23600.0
2012-09-20 13:40:00,33.49,33.49,33.46,33.47,17800.0,28.2568,28.2568,28.2315,28.2399,17800.0
2012-09-20 13:45:00,33.48,33.49,33.47,33.48,14600.0,28.2483,28.2568,28.2399,28.2483,14600.0
2012-09-20 13:50:00,33.48,33.49,33.47,33.48,22200.0,28.2483,28.2568,28.2399,28.2483,22200.0
2012-09-20 13:55:00,33.48,33.48,33.46,33.46,13000.0,28.2483,28.2483,28.2315,28.2315,13000.0
2012-09-20 14:00:00,33.46,33.47,33.45,33.47,20600.0,28.2315,28.2399,28.223,28.2399,20600.0
2012-09-20 14:05:00,33.47,33.48,33.44,33.45,32400.0,28.2399,28.2483,28.2146,28.223,32400.0
2012-09-20 14:10:00,33.45,33.48,33.45,33.46,27000.0,28.223,28.2483,28.223,28.2315,27000.0
2012-09-20 14:15:00,33.46,33.49,33.46,33.48,31400.0,28.2315,28.2568,28.2315,28.2483,31400.0
2012-09-20 14:20:00,33.48,33.52,33.47,33.51,35800.0,28.2483,28.2821,28.2399,28.2737,35800.0
2012-09-20 14:25:00,33.52,33.54,33.51,33.52,35600.0,28.2821,28.299,28.2737,28.2821,35600.0
2012-09-20 14:30:00,33.52,33.56,33.52,33.55,34400.0,28.2821,28.3158,28.2821,28.3074,34400.0
2012-09-20 14:35:00,33.55,33.55,33.52,33.52,34200.0,28.3074,28.3074,28.2821,28.2821,34200.0
2012-09-20 14:40:00,33.52,33.53,33.5,33.52,19000.0,28.2821,28.2905,28.2652,28.2821,19000.0
2012-09-20 14:45:00,33.51,33.52,33.49,33.5,28600.0,28.2737,28.2821,28.2568,28.2652,28600.0
2012-09-20 14:50:00,33.49,33.51,33.49,33.49,24400.0,28.2568,28.2737,28.2568,28.2568,24400.0
2012-09-20 14:55:00,33.5,33.52,33.49,33.51,28200.0,28.2652,28.2821,28.2568,28.2737,28200.0
2012-09-20 15:00:00,33.51,33.52,33.51,33.51,29600.0,28.2737,28.2821,28.2737,28.2737,29600.0
2012-09-20 15:05:00,33.52,33.54,33.52,33.52,43800.0,28.2821,28.299,28.2821,28.2821,43800.0
2012-09-20 15:10:00,33.52,33.52,33.51,33.51,26000.0,28.2821,28.2821,28.2737,28.2737,26000.0
2012-09-20 15:15:00,33.52,33.52,33.51,33.52,29600.0,28.2821,28.2821,28.2737,28.2821,29600.0
2012-09-20 15:20:00,33.52,33.55,33.52,33.54,47000.0,28.2821,28.3074,28.2821,28.299,47000.0
2012-09-20 15:25:00,33.54,33.54,33.52,33.53,35800.0,28.299,28.299,28.2821,28.2905,35800.0
2012-09-20 15:30:00,33.53,33.55,33.53,33.54,47600.0,28.2905,28.3074,28.2905,28.299,47600.0
2012-09-20 15:35:00,33.54,33.54,33.51,33.52,40800.0,28.299,28.299,28.2737,28.2821,40800.0
2012-09-20 15:40:00,33.52,33.52,33.49,33.5,53800.0,28.2821,28.2821,28.2568,28.2652,53800.0
2012-09-20 15:45:00,33.5,33.51,33.45,33.49,123000.0,28.2652,28.2737,28.223,28.2568,123000.0
2012-09-20 15:50:00,33.49,33.52,33.48,33.49,85600.0,28.2568,28.2821,28.2483,28.2568,85600.0
2012-09-20 15:55:00,33.49,33.54,33.48,33.53,148200.0,28.2568,28.299,28.2483,28.2905,148200.0
2012-09-21 09:30:00,33.58,33.58,33.43,33.47,1007200.0,28.3327,28.3327,28.2062,28.2399,1007200.0
2012-09-21 09:35:00,33.47,33.47,33.35,33.37,66400.0,28.2399,28.2399,28.1387,28.1555,66400.0
2012-09-21 09:40:00,33.37,33.38,33.27,33.29,93800.0,28.1555,28.164,28.0712,28.088,93800.0
2012-09-21 09:45:00,33.3,33.3,33.2,33.24,74600.0,28.0965,28.0965,28.0121,28.0458,74600.0
2012-09-21 09:50:00,33.24,33.24,33.2,33.22,62800.0,28.0458,28.0458,28.0121,28.029,62800.0
2012-09-21 09:55:00,33.23,33.27,33.19,33.27,52200.0,28.0374,28.0712,28.0037,28.0712,52200.0
2012-09-21 10:00:00,33.27,33.28,33.22,33.27,48400.0,28.0712,28.0796,28.029,28.0712,48400.0
2012-09-21 10:05:00,33.27,33.32,33.26,33.3,95800.0,28.0712,28.1133,28.0627,28.0965,95800.0
2012-09-21 10:10:00,33.31,33.34,33.28,33.28,32600.0,28.1049,28.1302,28.0796,28.0796,32600.0
2012-09-21 10:15:00,33.29,33.33,33.29,33.33,29600.0,28.088,28.1218,28.088,28.1218,29600.0
2012-09-21 10:20:00,33.33,33.33,33.27,33.28,47800.0,28.1218,28.1218,28.0712,28.0796,47800.0
2012-09-21 10:25:00,33.28,33.34,33.28,33.33,33400.0,28.0796,28.1302,28.0796,28.1218,33400.0
2012-09-21 10:30:00,33.34,33.38,33.33,33.37,41400.0,28.1302,28.164,28.1218,28.1555,41400.0
2012-09-21 10:35:00,33.37,33.38,33.33,33.37,47000.0,28.1555,28.164,28.1218,28.1555,47000.0
2012-09-21 10:40:00,33.37,33.38,33.34,33.38,27200.0,28.1555,28.164,28.1302,28.164,27200.0
2012-09-21 10:45:00,33.38,33.38,33.35,33.36,19200.0,28.164,28.164,28.1387,28.1471,19200.0
2012-09-21 10:50:00,33.36,33.36,33.31,33.34,47000.0,28.1471,28.1471,28.1049,28.1302,47000.0
2012-09-21 10:55:00,33.34,33.35,33.32,33.35,29000.0,28.1302,28.1387,28.1133,28.1387,29000.0
2012-09-21 11:00:00,33.34,33.35,33.3,33.31,30800.0,28.1302,28.1387,28.0965,28.1049,30800.0
2012-09-21 11:05:00,33.31,33.32,33.31,33.31,16400.0,28.1049,28.1133,28.1049,28.1049,16400.0
2012-09-21 11:10:00,33.31,33.32,33.3,33.3,17200.0,28.1049,28.1133,28.0965,28.0965,17200.0
2012-09-21 11:15:00,33.29,33.31,33.28,33.31,15800.0,28.088,28.1049,28.0796,28.1049,15800.0
2012-09-21 11:20:00,33.31,33.31,33.28,33.29,17800.0,28.1049,28.1049,28.0796,28.088,17800.0
2012-09-21 11:25:00,33.29,33.31,33.27,33.3,15400.0,28.088,28.1049,28.0712,28.0965,15400.0
2012-09-21 11:30:00,33.3,33.32,33.29,33.3,14200.0,28.0965,28.1133,28.088,28.0965,14200.0
2012-09-21 11:35:00,33.3,33.3,33.29,33.29,12000.0,28.0965,28.0965,28.088,28.088,12000.0
2012-09-21 11:40:00,33.29,33.3,33.29,33.29,10600.0,28.088,28.0965,28.088,28.088,10600.0
2012-09-21 11:45:00,33.29,33.31,33.29,33.3,21200.0,28.088,28.1049,28.088,28.0965,21200.0
2012-09-21 11:50:00,33.3,33.3,33.28,33.29,12600.0,28.0965,28.0965,28.0796,28.088,12600.0
2012-09-21 11:55:00,33.3,33.3,33.28,33.3,25800.0,28.0965,28.0965,28.0796,28.0965,25800.0
2012-09-21 12:00:00,33.3,33.31,33.29,33.31,17000.0,28.0965,28.1049,28.088,28.1049,17000.0
2012-09-21 12:05:00,33.3,33.3,33.27,33.28,20600.0,28.0965,28.0965,28.0712,28.0796,20600.0
2012-09-21 12:10:00,33.28,33.29,33.25,33.25,19600.0,28.0796,28.088,28.0543,28.0543,19600.0
2012-09-21 12:15:00,33.25,33.26,33.21,33.22,47000.0,28.0543,28.0627,28.0205,28.029,47000.0
2012-09-21 12:20:00,33.22,33.22,33.2,33.21,14600.0,28.029,28.029,28.0121,28.0205,14600.0
2012-09-21 12:25:00,33.21,33.21,33.18,33.21,28200.0,28.0205,28.0205,27.9952,28.0205,28200.0
2012-09-21 12:30:00,33.21,33.21,33.18,33.19,23600.0,28.0205,28.0205,27.9952,28.0037,23600.0
2012-09-21 12:35:00,33.19,33.19,33.17,33.18,19600.0,28.0037,28.0037,27.9868,27.9952,19600.0
2012-09-21 12:40:00,33.18,33.19,33.17,33.17,17000.0,27.9952,28.0037,27.9868,27.9868,17000.0
2012-09-21 12:45:00,33.17,33.19,33.17,33.18,18600.0,27.9868,28.0037,27.9868,27.9952,18600.0
2012-09-21 12:50:00,33.18,33.19,33.16,33.17,13200.0,27.9952,28.0037,27.9783,27.9868,13200.0
2012-09-21 12:55:00,33.16,33.17,33.12,33.12,23800.0,27.9783,27.9868,27.9446,27.9446,23800.0
2012-09-21 13:00:00,33.13,33.13,33.12,33.13,17800.0,27.953,27.953,27.9446,27.953,17800.0
2012-09-21 13:05:00,33.14,33.15,33.1,33.1,16800.0,27.9615,27.9699,27.9277,27.9277,16800.0
2012-09-21 13:10:00,33.09,33.09,33.06,33.06,15400.0,27.9193,27.9193,27.894,27.894,15400.0
2012-09-21 13:15:00,33.06,33.07,33.04,33.04,22600.0,27.894,27.9024,27.8771,27.8771,22600.0
2012-09-21 13:20:00,33.05,33.06,33.04,33.05,16200.0,27.8855,27.894,27.8771,27.8855,16200.0
2012-09-21 13:25:00,33.05,33.05,33.01,33.02,18000.0,27.8855,27.8855,27.8518,27.8602,18000.0
2012-09-21 13:30:00,33.01,33.03,33.01,33.03,21600.0,27.8518,27.8687,27.8518,27.8687,21600.0
2012-09-21 13:35:00,33.02,33.05,33.02,33.04,12200.0,27.8602,27.8855,27.8602,27.8771,12200.0
2012-09-21 13:40:00,33.04,33.06,33.02,33.06,39200.0,27.8771,27.894,27.8602,27.894,39200.0
2012-09-21 13:45:00,33.06,33.07,33.05,33.06,33000.0,27.894,27.9024,27.8855,27.894,33000.0
2012-09-21 13:50:00,33.06,33.07,33.06,33.06,15400.0,27.894,27.9024,27.894,27.894,15400.0
2012-09-21 13:55:00,33.06,33.07,33.06,33.07,18600.0,27.894,27.9024,27.894,27.9024,18600.0
2012-09-21 14:00:00,33.06,33.08,33.06,33.07,34000.0,27.894,27.9108,27.894,27.9024,34000.0
2012-09-21 14:05:00,33.06,33.07,33.06,33.06,11800.0,27.894,27.9024,27.894,27.894,11800.0
2012-09-21 14:10:00,33.06,33.08,33.06,33.06,26400.0,27.894,27.9108,27.894,27.894,26400.0
2012-09-21 14:15:00,33.06,33.07,33.04,33.05,25800.0,27.894,27.9024,27.8771,27.8855,25800.0
2012-09-21 14:20:00,33.04,33.05,33.01,33.02,20600.0,27.8771,27.8855,27.8518,27.8602,20600.0
2012-09-21 14:25:00,33.02,33.02,33.01,33.01,13400.0,27.8602,27.8602,27.8518,27.8518,13400.0
2012-09-21 14:30:00,33.01,33.03,32.99,33.02,34400.0,27.8518,27.8687,27.8349,27.8602,34400.0
2012-09-21 14:35:00,33.02,33.02,33.01,33.01,18600.0,27.8602,27.8602,27.8518,27.8518,18600.0
2012-09-21 14:40:00,33.02,33.05,33.01,33.05,34000.0,27.8602,27.8855,27.8518,27.8855,34000.0
2012-09-21 14:45:00,33.05,33.07,33.05,33.05,22200.0,27.8855,27.9024,27.8855,27.8855,22200.0
2012-09-21 14:50:00,33.05,33.06,33.02,33.02,38400.0,27.8855,27.894,27.8602,27.8602,38400.0
2012-09-21 14:55:00,33.02,33.02,33.01,33.01,21200.0,27.8602,27.8602,27.8518,27.8518,21200.0
2012-09-21 15:00:00,33.01,33.02,32.99,32.99,36000.0,27.8518,27.8602,27.8349,27.8349,36000.0
2012-09-21 15:05:00,32.99,33.01,32.99,33.01,20800.0,27.8349,27.8518,27.8349,27.8518,20800.0
2012-09-21 15:10:00,33.01,33.04,33.01,33.04,17800.0,27.8518,27.8771,27.8518,27.8771,17800.0
2012-09-21 15:15:00,33.04,33.05,33.03,33.04,30600.0,27.8771,27.8855,27.8687,27.8771,30600.0
2012-09-21 15:20:00,33.04,33.05,33.03,33.03,33600.0,27.8771,27.8855,27.8687,27.8687,33600.0
2012-09-21 15:25:00,33.03,33.03,32.98,32.99,56400.0,27.8687,27.8687,27.8265,27.8349,56400.0
2012-09-21 15:30:00,32.99,33.02,32.99,32.99,37200.0,27.8349,27.8602,27.8349,27.8349,37200.0
2012-09-21 15:35:00,32.98,33.01,32.98,32.99,35600.0,27.8265,27.8518,27.8265,27.8349,35600.0
2012-09-21 15:40:00,32.99,33.02,32.99,33.0,51600.0,27.8349,27.8602,27.8349,27.8433,51600.0
2012-09-21 15:45:00,33.0,33.01,32.99,32.99,46800.0,27.8433,27.8518,27.8349,27.8349,46800.0
2012-09-21 15:50:00,32.99,33.0,32.95,32.95,72200.0,27.8349,27.8433,27.8012,27.8012,72200.0
2012-09-21 15:55:00,32.95,32.97,32.95,32.97,161000.0,27.8012,27.818,27.8012,27.818,161000.0
2012-09-24 09:30:00,32.63,32.84,32.63,32.83,168600.0,27.5312,27.7083,27.5312,27.6999,168600.0
2012-09-24 09:35:00,32.82,32.91,32.8,32.88,56800.0,27.6915,27.7674,27.6746,27.7421,56800.0
2012-09-24 09:40:00,32.87,32.91,32.79,32.9,81600.0,27.7337,27.7674,27.6662,27.759,81600.0
2012-09-24 09:45:00,32.9,32.95,32.87,32.94,74600.0,27.759,27.8012,27.7337,27.7927,74600.0
2012-09-24 09:50:00,32.94,33.17,32.92,33.09,263600.0,27.7927,27.9868,27.7758,27.9193,263600.0
2012-09-24 09:55:00,33.1,33.23,33.1,33.21,149800.0,27.9277,28.0374,27.9277,28.0205,149800.0
2012-09-24 10:00:00,33.22,33.22,33.06,33.08,135200.0,28.029,28.029,27.894,27.9108,135200.0
2012-09-24 10:05:00,33.07,33.08,32.99,32.99,26400.0,27.9024,27.9108,27.8349,27.8349,26400.0
2012-09-24 10:10:00,33.0,33.02,32.98,32.99,28400.0,27.8433,27.8602,27.8265,27.8349,28400.0
2012-09-24 10:15:00,32.99,33.02,32.95,33.01,44400.0,27.8349,27.8602,27.8012,27.8518,44400.0
2012-09-24 10:20:00,33.01,33.07,32.99,33.06,39200.0,27.8518,27.9024,27.8349,27.894,39200.0
2012-09-24 10:25:00,33.07,33.08,32.97,32.99,118600.0,27.9024,27.9108,27.818,27.8349,118600.0
2012-09-24 10:30:00,32.99,33.05,32.91,32.92,89000.0,27.8349,27.8855,27.7674,27.7758,89000.0
2012-09-24 10:35:00,32.92,32.94,32.89,32.9,32600.0,27.7758,27.7927,27.7505,27.759,32600.0
2012-09-24 10:40:00,32.91,32.92,32.9,32.91,23400.0,27.7674,27.7758,27.759,27.7674,23400.0
2012-09-24 10:45:00,32.91,32.92,32.85,32.85,18400.0,27.7674,27.7758,27.7168,27.7168,18400.0
2012-09-24 10:50:00,32.86,32.9,32.85,32.9,22600.0,27.7252,27.759,27.7168,27.759,22600.0
2012-09-24 10:55:00,32.9,32.93,32.9,32.91,24800.0,27.759,27.7843,27.759,27.7674,24800.0
2012-09-24 11:00:00,32.91,32.94,32.9,32.9,27000.0,27.7674,27.7927,27.759,27.759,27000.0
2012-09-24 11:05:00,32.89,32.9,32.81,32.84,48400.0,27.7505,27.759,27.683,27.7083,48400.0
2012-09-24 11:10:00,32.84,32.84,32.79,32.8,29800.0,27.7083,27.7083,27.6662,27.6746,29800.0
2012-09-24 11:15:00,32.79,32.8,32.77,32.8,17200.0,27.6662,27.6746,27.6493,27.6746,17200.0
2012-09-24 11:20:00,32.8,32.8,32.77,32.78,20200.0,27.6746,27.6746,27.6493,27.6577,20200.0
2012-09-24 11:25:00,32.78,32.8,32.77,32.79,17800.0,27.6577,27.6746,27.6493,27.6662,17800.0
2012-09-24 11:30:00,32.79,32.82,32.79,32.81,24600.0,27.6662,27.6915,27.6662,27.683,24600.0
2012-09-24 11:35:00,32.81,32.81,32.78,32.79,25400.0,27.683,27.683,27.6577,27.6662,25400.0
2012-09-24 11:40:00,32.79,32.83,32.79,32.82,70000.0,27.6662,27.6999,27.6662,27.6915,70000.0
2012-09-24 11:45:00,32.83,32.85,32.81,32.84,14200.0,27.6999,27.7168,27.683,27.7083,14200.0
2012-09-24 11:50:00,32.84,32.88,32.84,32.85,33800.0,27.7083,27.7421,27.7083,27.7168,33800.0
2012-09-24 11:55:00,32.85,32.88,32.85,32.88,6000.0,27.7168,27.7421,27.7168,27.7421,6000.0
2012-09-24 12:00:00,32.88,32.9,32.88,32.89,20800.0,27.7421,27.759,27.7421,27.7505,20800.0
2012-09-24 12:05:00,32.89,32.89,32.88,32.88,29000.0,27.7505,27.7505,27.7421,27.7421,29000.0
2012-09-24 12:10:00,32.88,32.91,32.88,32.9,30000.0,27.7421,27.7674,27.7421,27.759,30000.0
2012-09-24 12:15:00,32.91,32.91,32.88,32.88,26800.0,27.7674,27.7674,27.7421,27.7421,26800.0
2012-09-24 12:20:00,32.88,32.88,32.85,32.86,38000.0,27.7421,27.7421,27.7168,27.7252,38000.0
2012-09-24 12:25:00,32.86,32.89,32.86,32.88,15200.0,27.7252,27.7505,27.7252,27.7421,15200.0
2012-09-24 12:30:00,32.88,32.9,32.85,32.85,81000.0,27.7421,27.759,27.7168,27.7168,81000.0
2012-09-24 12:35:00,32.85,32.86,32.83,32.83,22400.0,27.7168,27.7252,27.6999,27.6999,22400.0
2012-09-24 12:40:00,32.83,32.87,32.83,32.87,15200.0,27.6999,27.7337,27.6999,27.7337,15200.0
2012-09-24 12:45:00,32.87,32.91,32.87,32.91,46400.0,27.7337,27.7674,27.7337,27.7674,46400.0
2012-09-24 12:50:00,32.91,32.94,32.91,32.94,28200.0,27.7674,27.7927,27.7674,27.7927,28200.0
2012-09-24 12:55:00,32.93,32.97,32.93,32.95,39200.0,27.7843,27.818,27.7843,27.8012,39200.0
2012-09-24 13:00:00,32.95,32.95,32.9,32.9,17200.0,27.8012,27.8012,27.759,27.759,17200.0
2012-09-24 13:05:00,32.9,32.91,32.88,32.91,12000.0,27.759,27.7674,27.7421,27.7674,12000.0
2012-09-24 13:10:00,32.91,32.92,32.91,32.91,14600.0,27.7674,27.7758,27.7674,27.7674,14600.0
2012-09-24 13:15:00,32.9,32.91,32.9,32.91,21600.0,27.759,27.7674,27.759,27.7674,21600.0
2012-09-24 13:20:00,32.91,32.91,32.9,32.9,16800.0,27.7674,27.7674,27.759,27.759,16800.0
2012-09-24 13:25:00,32.91,32.92,32.9,32.9,33200.0,27.7674,27.7758,27.759,27.759,33200.0
2012-09-24 13:30:00,32.91,32.91,32.89,32.9,36000.0,27.7674,27.7674,27.7505,27.759,36000.0
2012-09-24 13:35:00,32.9,32.9,32.87,32.88,18000.0,27.759,27.759,27.7337,27.7421,18000.0
2012-09-24 13:40:00,32.88,32.88,32.84,32.84,42200.0,27.7421,27.7421,27.7083,27.7083,42200.0
2012-09-24 13:45:00,32.84,32.84,32.82,32.82,31800.0,27.7083,27.7083,27.6915,27.6915,31800.0
2012-09-24 13:50:00,32.83,32.84,32.81,32.84,18800.0,27.6999,27.7083,27.683,27.7083,18800.0
2012-09-24 13:55:00,32.83,32.85,32.83,32.84,22400.0,27.6999,27.7168,27.6999,27.7083,22400.0
2012-09-24 14:00:00,32.85,32.89,32.84,32.88,22600.0,27.7168,27.7505,27.7083,27.7421,22600.0
2012-09-24 14:05:00,32.89,32.92,32.88,32.91,20800.0,27.7505,27.7758,27.7421,27.7674,20800.0
2012-09-24 14:10:00,32.92,32.94,32.91,32.94,19200.0,27.7758,27.7927,27.7674,27.7927,19200.0
2012-09-24 14:15:00,32.94,32.97,32.93,32.96,21800.0,27.7927,27.818,27.7843,27.8096,21800.0
2012-09-24 14:20:00,32.96,32.98,32.93,32.93,56000.0,27.8096,27.8265,27.7843,27.7843,56000.0
2012-09-24 14:25:00,32.93,32.96,32.93,32.96,22000.0,27.7843,27.8096,27.7843,27.8096,22000.0
2012-09-24 14:30:00,32.96,32.98,32.96,32.98,34400.0,27.8096,27.8265,27.8096,27.8265,34400.0
2012-09-24 14:35:00,32.98,33.02,32.98,33.0,37600.0,27.8265,27.8602,27.8265,27.8433,37600.0
2012-09-24 14:40:00,33.0,33.02,32.98,32.99,38400.0,27.8433,27.8602,27.8265,27.8349,38400.0
2012-09-24 14:45:00,32.99,33.02,32.98,33.01,35400.0,27.8349,27.8602,27.8265,27.8518,35400.0
2012-09-24 14:50:00,33.01,33.06,33.01,33.04,31400.0,27.8518,27.894,27.8518,27.8771,31400.0
2012-09-24 14:55:00,33.05,33.05,33.0,33.01,18800.0,27.8855,27.8855,27.8433,27.8518,18800.0
2012-09-24 15:00:00,33.0,33.0,32.94,32.94,39200.0,27.8433,27.8433,27.7927,27.7927,39200.0
2012-09-24 15:05:00,32.94,32.99,32.94,32.99,32600.0,27.7927,27.8349,27.7927,27.8349,32600.0
2012-09-24 15:10:00,32.98,32.99,32.96,32.98,22400.0,27.8265,27.8349,27.8096,27.8265,22400.0
2012-09-24 15:15:00,32.98,33.02,32.97,33.02,38400.0,27.8265,27.8602,27.818,27.8602,38400.0
2012-09-24 15:20:00,33.02,33.02,32.99,33.01,40400.0,27.8602,27.8602,27.8349,27.8518,40400.0
2012-09-24 15:25:00,33.0,33.01,32.99,32.99,47200.0,27.8433,27.8518,27.8349,27.8349,47200.0
2012-09-24 15:30:00,32.99,32.99,32.96,32.97,49000.0,27.8349,27.8349,27.8096,27.818,49000.0
2012-09-24 15:35:00,32.97,32.99,32.96,32.97,33800.0,27.818,27.8349,27.8096,27.818,33800.0
2012-09-24 15:40:00,32.97,32.99,32.95,32.95,38200.0,27.818,27.8349,27.8012,27.8012,38200.0
2012-09-24 15:45:00,32.95,32.95,32.94,32.95,46600.0,27.8012,27.8012,27.7927,27.8012,46600.0
2012-09-24 15:50:00,32.94,32.95,32.91,32.94,85000.0,27.7927,27.8012,27.7674,27.7927,85000.0
2012-09-24 15:55:00,32.94,32.95,32.92,32.93,106200.0,27.7927,27.8012,27.7758,27.7843,106200.0
2012-09-25 09:30:00,33.07,33.07,32.95,33.02,147000.0,27.9024,27.9024,27.8012,27.8602,147000.0
2012-09-25 09:35:00,33.02,33.05,32.96,32.98,66000.0,27.8602,27.8855,27.8096,27.8265,66000.0
2012-09-25 09:40:00,32.98,33.01,32.93,32.94,40600.0,27.8265,27.8518,27.7843,27.7927,40600.0
2012-09-25 09:45:00,32.94,32.94,32.83,32.83,56200.0,27.7927,27.7927,27.6999,27.6999,56200.0
2012-09-25 09:50:00,32.83,32.84,32.75,32.76,96800.0,27.6999,27.7083,27.6324,27.6408,96800.0
2012-09-25 09:55:00,32.76,32.77,32.73,32.74,32200.0,27.6408,27.6493,27.6155,27.624,32200.0
2012-09-25 10:00:00,32.75,32.81,32.74,32.77,57800.0,27.6324,27.683,27.624,27.6493,57800.0
2012-09-25 10:05:00,32.77,32.86,32.77,32.85,23800.0,27.6493,27.7252,27.6493,27.7168,23800.0
2012-09-25 10:10:00,32.85,32.9,32.85,32.88,21000.0,27.7168,27.759,27.7168,27.7421,21000.0
2012-09-25 10:15:00,32.88,32.9,32.88,32.88,32200.0,27.7421,27.759,27.7421,27.7421,32200.0
2012-09-25 10:20:00,32.88,32.89,32.87,32.88,66200.0,27.7421,27.7505,27.7337,27.7421,66200.0
2012-09-25 10:25:00,32.88,32.94,32.88,32.94,37600.0,27.7421,27.7927,27.7421,27.7927,37600.0
2012-09-25 10:30:00,32.94,32.96,32.93,32.95,38400.0,27.7927,27.8096,27.7843,27.8012,38400.0
2012-09-25 10:35:00,32.95,32.95,32.94,32.94,23800.0,27.8012,27.8012,27.7927,27.7927,23800.0
2012-09-25 10:40:00,32.94,32.98,32.94,32.97,30200.0,27.7927,27.8265,27.7927,27.818,30200.0
2012-09-25 10:45:00,32.96,32.99,32.96,32.98,30000.0,27.8096,27.8349,27.8096,27.8265,30000.0
2012-09-25 10:50:00,32.98,33.01,32.96,33.01,28400.0,27.8265,27.8518,27.8096,27.8518,28400.0
2012-09-25 10:55:00,33.01,33.02,32.94,32.94,96600.0,27.8518,27.8602,27.7927,27.7927,96600.0
2012-09-25 11:00:00,32.94,32.99,32.94,32.98,29800.0,27.7927,27.8349,27.7927,27.8265,29800.0
2012-09-25 11:05:00,32.97,32.98,32.95,32.95,41600.0,27.818,27.8265,27.8012,27.8012,41600.0
2012-09-25 11:10:00,32.96,32.97,32.96,32.97,16800.0,27.8096,27.818,27.8096,27.818,16800.0
2012-09-25 11:15:00,32.98,32.98,32.96,32.97,33000.0,27.8265,27.8265,27.8096,27.818,33000.0
2012-09-25 11:20:00,32.97,32.98,32.95,32.95,35000.0,27.818,27.8265,27.8012,27.8012,35000.0
2012-09-25 11:25:00,32.95,32.96,32.94,32.94,32400.0,27.8012,27.8096,27.7927,27.7927,32400.0
2012-09-25 11:30:00,32.94,32.94,32.93,32.94,28600.0,27.7927,27.7927,27.7843,27.7927,28600.0
2012-09-25 11:35:00,32.94,32.96,32.94,32.96,30200.0,27.7927,27.8096,27.7927,27.8096,30200.0
2012-09-25 11:40:00,32.96,32.97,32.95,32.96,27200.0,27.8096,27.818,27.8012,27.8096,27200.0
2012-09-25 11:45:00,32.95,32.97,32.94,32.96,34600.0,27.8012,27.818,27.7927,27.8096,34600.0
2012-09-25 11:50:00,32.95,32.96,32.94,32.95,20400.0,27.8012,27.8096,27.7927,27.8012,20400.0
2012-09-25 11:55:00,32.95,32.96,32.92,32.96,40800.0,27.8012,27.8096,27.7758,27.8096,40800.0
2012-09-25 12:00:00,32.95,32.97,32.93,32.93,24200.0,27.8012,27.818,27.7843,27.7843,24200.0
2012-09-25 12:05:00,32.93,32.96,32.93,32.96,23600.0,27.7843,27.8096,27.7843,27.8096,23600.0
2012-09-25 12:10:00,32.96,32.97,32.95,32.96,15000.0,27.8096,27.818,27.8012,27.8096,15000.0
2012-09-25 12:15:00,32.96,32.96,32.9,32.9,35400.0,27.8096,27.8096,27.759,27.759,35400.0
2012-09-25 12:20:00,32.9,32.9,32.84,32.85,66200.0,27.759,27.759,27.7083,27.7168,66200.0
2012-09-25 12:25:00,32.85,32.85,32.83,32.83,42600.0,27.7168,27.7168,27.6999,27.6999,42600.0
2012-09-25 12:30:00,32.83,32.84,32.82,32.83,34400.0,27.6999,27.7083,27.6915,27.6999,34400.0
2012-09-25 12:35:00,32.83,32.83,32.74,32.74,47200.0,27.6999,27.6999,27.624,27.624,47200.0
2012-09-25 12:40:00,32.74,32.76,32.72,32.73,19400.0,27.624,27.6408,27.6071,27.6155,19400.0
2012-09-25 12:45:00,32.73,32.76,32.72,32.74,29400.0,27.6155,27.6408,27.6071,27.624,29400.0
2012-09-25 12:50:00,32.73,32.74,32.72,32.74,33000.0,27.6155,27.624,27.6071,27.624,33000.0
2012-09-25 12:55:00,32.74,32.74,32.71,32.72,54400.0,27.624,27.624,27.5987,27.6071,54400.0
2012-09-25 13:00:00,32.72,32.73,32.7,32.73,26800.0,27.6071,27.6155,27.5902,27.6155,26800.0
2012-09-25 13:05:00,32.73,32.74,32.73,32.73,15600.0,27.6155,27.624,27.6155,27.6155,15600.0
2012-09-25 13:10:00,32.74,32.79,32.73,32.78,22400.0,27.624,27.6662,27.6155,27.6577,22400.0
2012-09-25 13:15:00,32.77,32.79,32.77,32.79,15400.0,27.6493,27.6662,27.6493,27.6662,15400.0
2012-09-25 13:20:00,32.77,32.78,32.77,32.77,10600.0,27.6493,27.6577,27.6493,27.6493,10600.0
2012-09-25 13:25:00,32.77,32.79,32.76,32.77,11800.0,27.6493,27.6662,27.6408,27.6493,11800.0
2012-09-25 13:30:00,32.77,32.8,32.76,32.79,23200.0,27.6493,27.6746,27.6408,27.6662,23200.0
2012-09-25 13:35:00,32.79,32.81,32.76,32.76,20200.0,27.6662,27.683,27.6408,27.6408,20200.0
2012-09-25 13:40:00,32.77,32.77,32.74,32.76,11000.0,27.6493,27.6493,27.624,27.6408,11000.0
2012-09-25 13:45:00,32.74,32.75,32.72,32.74,31400.0,27.624,27.6324,27.6071,27.624,31400.0
2012-09-25 13:50:00,32.74,32.77,32.7,32.71,55800.0,27.624,27.6493,27.5902,27.5987,55800.0
2012-09-25 13:55:00,32.71,32.74,32.69,32.73,31600.0,27.5987,27.624,27.5818,27.6155,31600.0
2012-09-25 14:00:00,32.74,32.74,32.7,32.72,23000.0,27.624,27.624,27.5902,27.6071,23000.0
2012-09-25 14:05:00,32.72,32.72,32.7,32.71,22000.0,27.6071,27.6071,27.5902,27.5987,22000.0
2012-09-25 14:10:00,32.72,32.73,32.71,32.73,19200.0,27.6071,27.6155,27.5987,27.6155,19200.0
2012-09-25 14:15:00,32.73,32.73,32.63,32.63,81200.0,27.6155,27.6155,27.5312,27.5312,81200.0
2012-09-25 14:20:00,32.63,32.65,32.6,32.63,68800.0,27.5312,27.548,27.5059,27.5312,68800.0
2012-09-25 14:25:00,32.63,32.63,32.57,32.59,40200.0,27.5312,27.5312,27.4805,27.4974,40200.0
2012-09-25 14:30:00,32.59,32.59,32.56,32.58,31600.0,27.4974,27.4974,27.4721,27.489,31600.0
2012-09-25 14:35:00,32.59,32.59,32.55,32.56,49000.0,27.4974,27.4974,27.4637,27.4721,49000.0
2012-09-25 14:40:00,32.56,32.59,32.55,32.59,16200.0,27.4721,27.4974,27.4637,27.4974,16200.0
2012-09-25 14:45:00,32.59,32.59,32.55,32.59,39200.0,27.4974,27.4974,27.4637,27.4974,39200.0
2012-09-25 14:50:00,32.59,32.59,32.57,32.59,26800.0,27.4974,27.4974,27.4805,27.4974,26800.0
2012-09-25 14:55:00,32.59,32.59,32.52,32.52,52000.0,27.4974,27.4974,27.4384,27.4384,52000.0
2012-09-25 15:00:00,32.52,32.56,32.51,32.56,52200.0,27.4384,27.4721,27.4299,27.4721,52200.0
2012-09-25 15:05:00,32.56,32.56,32.5,32.5,45400.0,27.4721,27.4721,27.4215,27.4215,45400.0
2012-09-25 15:10:00,32.5,32.5,32.4,32.42,109400.0,27.4215,27.4215,27.3371,27.354,109400.0
2012-09-25 15:15:00,32.42,32.49,32.42,32.47,41600.0,27.354,27.413,27.354,27.3962,41600.0
2012-09-25 15:20:00,32.48,32.49,32.47,32.47,32200.0,27.4046,27.413,27.3962,27.3962,32200.0
2012-09-25 15:25:00,32.47,32.47,32.45,32.47,42000.0,27.3962,27.3962,27.3793,27.3962,42000.0
2012-09-25 15:30:00,32.47,32.49,32.46,32.49,63600.0,27.3962,27.413,27.3877,27.413,63600.0
2012-09-25 15:35:00,32.49,32.49,32.43,32.44,53400.0,27.413,27.413,27.3624,27.3709,53400.0
2012-09-25 15:40:00,32.43,32.43,32.4,32.42,71400.0,27.3624,27.3624,27.3371,27.354,71400.0
2012-09-25 15:45:00,32.42,32.43,32.39,32.4,72200.0,27.354,27.3624,27.3287,27.3371,72200.0
2012-09-25 15:50:00,32.4,32.4,32.36,32.4,123000.0,27.3371,27.3371,27.3034,27.3371,123000.0
2012-09-25 15:55:00,32.39,32.39,32.36,32.37,148800.0,27.3287,27.3287,27.3034,27.3118,148800.0
2012-09-26 09:30:00,32.31,32.48,32.22,32.44,114200.0,27.2612,27.4046,27.1852,27.3709,114200.0
2012-09-26 09:35:00,32.44,32.47,32.4,32.4,44000.0,27.3709,27.3962,27.3371,27.3371,44000.0
2012-09-26 09:40:00,32.41,32.41,32.3,32.31,96800.0,27.3455,27.3455,27.2527,27.2612,96800.0
2012-09-26 09:45:00,32.31,32.47,32.29,32.4,87800.0,27.2612,27.3962,27.2443,27.3371,87800.0
2012-09-26 09:50:00,32.38,32.46,32.35,32.46,72000.0,27.3202,27.3877,27.2949,27.3877,72000.0
2012-09-26 09:55:00,32.46,32.47,32.38,32.39,32400.0,27.3877,27.3962,27.3202,27.3287,32400.0
2012-09-26 10:00:00,32.4,32.45,32.38,32.44,47200.0,27.3371,27.3793,27.3202,27.3709,47200.0
2012-09-26 10:05:00,32.43,32.44,32.4,32.42,32600.0,27.3624,27.3709,27.3371,27.354,32600.0
2012-09-26 10:10:00,32.43,32.43,32.39,32.39,25200.0,27.3624,27.3624,27.3287,27.3287,25200.0
2012-09-26 10:15:00,32.4,32.46,32.4,32.46,46400.0,27.3371,27.3877,27.3371,27.3877,46400.0
2012-09-26 10:20:00,32.45,32.46,32.38,32.38,29400.0,27.3793,27.3877,27.3202,27.3202,29400.0
2012-09-26 10:25:00,32.38,32.38,32.35,32.35,14600.0,27.3202,27.3202,27.2949,27.2949,14600.0
2012-09-26 10:30:00,32.35,32.36,32.31,32.32,30200.0,27.2949,27.3034,27.2612,27.2696,30200.0
2012-09-26 10:35:00,32.33,32.33,32.24,32.25,41000.0,27.278,27.278,27.2021,27.2105,41000.0
2012-09-26 10:40:00,32.24,32.32,32.24,32.32,41800.0,27.2021,27.2696,27.2021,27.2696,41800.0
2012-09-26 10:45:00,32.32,32.32,32.29,32.32,28200.0,27.2696,27.2696,27.2443,27.2696,28200.0
2012-09-26 10:50:00,32.32,32.35,32.31,32.35,49600.0,27.2696,27.2949,27.2612,27.2949,49600.0
2012-09-26 10:55:00,32.35,32.4,32.33,32.34,78000.0,27.2949,27.3371,27.278,27.2865,78000.0
2012-09-26 11:00:00,32.31,32.34,32.3,32.3,43800.0,27.2612,27.2865,27.2527,27.2527,43800.0
2012-09-26 11:05:00,32.31,32.34,32.3,32.33,57800.0,27.2612,27.2865,27.2527,27.278,57800.0
2012-09-26 11:10:00,32.32,32.34,32.3,32.32,77200.0,27.2696,27.2865,27.2527,27.2696,77200.0
2012-09-26 11:15:00,32.31,32.34,32.31,32.33,91000.0,27.2612,27.2865,27.2612,27.278,91000.0
2012-09-26 11:20:00,32.33,32.34,32.31,32.33,19600.0,27.278,27.2865,27.2612,27.278,19600.0
2012-09-26 11:25:00,32.34,32.37,32.33,32.34,26400.0,27.2865,27.3118,27.278,27.2865,26400.0
2012-09-26 11:30:00,32.34,32.34,32.29,32.29,36200.0,27.2865,27.2865,27.2443,27.2443,36200.0
2012-09-26 11:35:00,32.28,32.33,32.28,32.33,16200.0,27.2359,27.278,27.2359,27.278,16200.0
2012-09-26 11:40:00,32.33,32.35,32.32,32.35,59800.0,27.278,27.2949,27.2696,27.2949,59800.0
2012-09-26 11:45:00,32.35,32.37,32.31,32.31,21400.0,27.2949,27.3118,27.2612,27.2612,21400.0
2012-09-26 11:50:00,32.31,32.32,32.27,32.32,22200.0,27.2612,27.2696,27.2274,27.2696,22200.0
2012-09-26 11:55:00,32.32,32.32,32.28,32.31,18600.0,27.2696,27.2696,27.2359,27.2612,18600.0
2012-09-26 12:00:00,32.32,32.34,32.31,32.31,23000.0,27.2696,27.2865,27.2612,27.2612,23000.0
2012-09-26 12:05:00,32.3,32.31,32.28,32.31,18600.0,27.2527,27.2612,27.2359,27.2612,18600.0
2012-09-26 12:10:00,32.32,32.34,32.27,32.29,19600.0,27.2696,27.2865,27.2274,27.2443,19600.0
2012-09-26 12:15:00,32.29,32.29,32.27,32.29,17400.0,27.2443,27.2443,27.2274,27.2443,17400.0
2012-09-26 12:20:00,32.29,32.3,32.27,32.29,14800.0,27.2443,27.2527,27.2274,27.2443,14800.0
2012-09-26 12:25:00,32.28,32.29,32.24,32.25,15000.0,27.2359,27.2443,27.2021,27.2105,15000.0
2012-09-26 12:30:00,32.26,32.26,32.24,32.26,21400.0,27.219,27.219,27.2021,27.219,21400.0
2012-09-26 12:35:00,32.26,32.26,32.24,32.26,19000.0,27.219,27.219,27.2021,27.219,19000.0
2012-09-26 12:40:00,32.26,32.27,32.25,32.27,20400.0,27.219,27.2274,27.2105,27.2274,20400.0
2012-09-26 12:45:00,32.27,32.29,32.26,32.27,64400.0,27.2274,27.2443,27.219,27.2274,64400.0
2012-09-26 12:50:00,32.27,32.3,32.27,32.3,24600.0,27.2274,27.2527,27.2274,27.2527,24600.0
2012-09-26 12:55:00,32.31,32.35,32.31,32.34,50200.0,27.2612,27.2949,27.2612,27.2865,50200.0
2012-09-26 13:00:00,32.35,32.37,32.34,32.37,63400.0,27.2949,27.3118,27.2865,27.3118,63400.0
2012-09-26 13:05:00,32.37,32.4,32.35,32.37,36600.0,27.3118,27.3371,27.2949,27.3118,36600.0
2012-09-26 13:10:00,32.38,32.38,32.33,32.35,47800.0,27.3202,27.3202,27.278,27.2949,47800.0
2012-09-26 13:15:00,32.35,32.38,32.34,32.38,24000.0,27.2949,27.3202,27.2865,27.3202,24000.0
2012-09-26 13:20:00,32.38,32.41,32.38,32.41,33600.0,27.3202,27.3455,27.3202,27.3455,33600.0
2012-09-26 13:25:00,32.41,32.45,32.41,32.44,38200.0,27.3455,27.3793,27.3455,27.3709,38200.0
2012-09-26 13:30:00,32.44,32.47,32.42,32.47,70800.0,27.3709,27.3962,27.354,27.3962,70800.0
2012-09-26 13:35:00,32.47,32.48,32.46,32.47,33000.0,27.3962,27.4046,27.3877,27.3962,33000.0
2012-09-26 13:40:00,32.47,32.52,32.47,32.51,41800.0,27.3962,27.4384,27.3962,27.4299,41800.0
2012-09-26 13:45:00,32.51,32.51,32.44,32.45,32800.0,27.4299,27.4299,27.3709,27.3793,32800.0
2012-09-26 13:50:00,32.45,32.47,32.44,32.45,38400.0,27.3793,27.3962,27.3709,27.3793,38400.0
2012-09-26 13:55:00,32.45,32.45,32.42,32.42,48200.0,27.3793,27.3793,27.354,27.354,48200.0
2012-09-26 14:00:00,32.41,32.47,32.41,32.44,25400.0,27.3455,27.3962,27.3455,27.3709,25400.0
2012-09-26 14:05:00,32.44,32.45,32.42,32.45,41400.0,27.3709,27.3793,27.354,27.3793,41400.0
2012-09-26 14:10:00,32.45,32.45,32.43,32.43,56800.0,27.3793,27.3793,27.3624,27.3624,56800.0
2012-09-26 14:15:00,32.44,32.45,32.42,32.44,20800.0,27.3709,27.3793,27.354,27.3709,20800.0
2012-09-26 14:20:00,32.44,32.46,32.44,32.44,18200.0,27.3709,27.3877,27.3709,27.3709,18200.0
2012-09-26 14:25:00,32.44,32.45,32.37,32.37,25200.0,27.3709,27.3793,27.3118,27.3118,25200.0
2012-09-26 14:30:00,32.37,32.39,32.33,32.39,32400.0,27.3118,27.3287,27.278,27.3287,32400.0
2012-09-26 14:35:00,32.39,32.43,32.38,32.43,70200.0,27.3287,27.3624,27.3202,27.3624,70200.0
2012-09-26 14:40:00,32.42,32.46,32.41,32.45,91200.0,27.354,27.3877,27.3455,27.3793,91200.0
2012-09-26 14:45:00,32.46,32.48,32.44,32.48,36000.0,27.3877,27.4046,27.3709,27.4046,36000.0
2012-09-26 14:50:00,32.48,32.48,32.43,32.45,30000.0,27.4046,27.4046,27.3624,27.3793,30000.0
2012-09-26 14:55:00,32.46,32.46,32.43,32.45,33600.0,27.3877,27.3877,27.3624,27.3793,33600.0
2012-09-26 15:00:00,32.45,32.45,32.42,32.42,22400.0,27.3793,27.3793,27.354,27.354,22400.0
2012-09-26 15:05:00,32.42,32.43,32.39,32.4,42400.0,27.354,27.3624,27.3287,27.3371,42400.0
2012-09-26 15:10:00,32.4,32.42,32.39,32.4,17200.0,27.3371,27.354,27.3287,27.3371,17200.0
2012-09-26 15:15:00,32.4,32.43,32.39,32.41,38400.0,27.3371,27.3624,27.3287,27.3455,38400.0
2012-09-26 15:20:00,32.41,32.43,32.38,32.38,19800.0,27.3455,27.3624,27.3202,27.3202,19800.0
2012-09-26 15:25:00,32.38,32.4,32.38,32.38,31800.0,27.3202,27.3371,27.3202,27.3202,31800.0
2012-09-26 15:30:00,32.38,32.39,32.37,32.38,42200.0,27.3202,27.3287,27.3118,27.3202,42200.0
2012-09-26 15:35:00,32.38,32.38,32.37,32.38,38400.0,27.3202,27.3202,27.3118,27.3202,38400.0
2012-09-26 15:40:00,32.38,32.38,32.35,32.38,38800.0,27.3202,27.3202,27.2949,27.3202,38800.0
2012-09-26 15:45:00,32.37,32.37,32.35,32.35,42000.0,27.3118,27.3118,27.2949,27.2949,42000.0
2012-09-26 15:50:00,32.35,32.38,32.35,32.38,70600.0,27.2949,27.3202,27.2949,27.3202,70600.0
2012-09-26 15:55:00,32.37,32.39,32.37,32.38,106400.0,27.3118,27.3287,27.3118,27.3202,106400.0
2012-09-27 09:30:00,32.4,32.52,32.24,32.3,65600.0,27.3371,27.4384,27.2021,27.2527,65600.0
2012-09-27 09:35:00,32.27,32.3,32.23,32.24,60800.0,27.2274,27.2527,27.1937,27.2021,60800.0
2012-09-27 09:40:00,32.24,32.24,32.15,32.21,122200.0,27.2021,27.2021,27.1262,27.1768,122200.0
2012-09-27 09:45:00,32.2,32.26,32.19,32.21,80600.0,27.1684,27.219,27.1599,27.1768,80600.0
2012-09-27 09:50:00,32.21,32.21,32.18,32.18,62400.0,27.1768,27.1768,27.1515,27.1515,62400.0
2012-09-27 09:55:00,32.18,32.24,32.17,32.24,42200.0,27.1515,27.2021,27.143,27.2021,42200.0
2012-09-27 10:00:00,32.23,32.31,32.23,32.24,40400.0,27.1937,27.2612,27.1937,27.2021,40400.0
2012-09-27 10:05:00,32.23,32.25,32.18,32.18,30400.0,27.1937,27.2105,27.1515,27.1515,30400.0
2012-09-27 10:10:00,32.18,32.19,32.13,32.17,66400.0,27.1515,27.1599,27.1093,27.143,66400.0
2012-09-27 10:15:00,32.16,32.24,32.16,32.22,24600.0,27.1346,27.2021,27.1346,27.1852,24600.0
2012-09-27 10:20:00,32.2,32.24,32.19,32.24,38600.0,27.1684,27.2021,27.1599,27.2021,38600.0
2012-09-27 10:25:00,32.24,32.24,32.19,32.19,21600.0,27.2021,27.2021,27.1599,27.1599,21600.0
2012-09-27 10:30:00,32.2,32.25,32.18,32.24,28000.0,27.1684,27.2105,27.1515,27.2021,28000.0
2012-09-27 10:35:00,32.25,32.27,32.21,32.23,28400.0,27.2105,27.2274,27.1768,27.1937,28400.0
2012-09-27 10:40:00,32.22,32.24,32.22,32.24,13400.0,27.1852,27.2021,27.1852,27.2021,13400.0
2012-09-27 10:45:00,32.23,32.24,32.2,32.23,34400.0,27.1937,27.2021,27.1684,27.1937,34400.0
2012-09-27 10:50:00,32.23,32.23,32.19,32.19,23600.0,27.1937,27.1937,27.1599,27.1599,23600.0
2012-09-27 10:55:00,32.19,32.24,32.18,32.21,24800.0,27.1599,27.2021,27.1515,27.1768,24800.0
2012-09-27 11:00:00,32.21,32.26,32.21,32.23,25400.0,27.1768,27.219,27.1768,27.1937,25400.0
2012-09-27 11:05:00,32.23,32.23,32.19,32.2,21600.0,27.1937,27.1937,27.1599,27.1684,21600.0
2012-09-27 11:10:00,32.19,32.2,32.17,32.19,27200.0,27.1599,27.1684,27.143,27.1599,27200.0
2012-09-27 11:15:00,32.18,32.2,32.18,32.18,45600.0,27.1515,27.1684,27.1515,27.1515,45600.0
2012-09-27 11:20:00,32.19,32.22,32.17,32.19,50600.0,27.1599,27.1852,27.143,27.1599,50600.0
2012-09-27 11:25:00,32.18,32.2,32.17,32.19,37400.0,27.1515,27.1684,27.143,27.1599,37400.0
2012-09-27 11:30:00,32.2,32.2,32.18,32.18,14600.0,27.1684,27.1684,27.1515,27.1515,14600.0
2012-09-27 11:35:00,32.18,32.22,32.18,32.21,19200.0,27.1515,27.1852,27.1515,27.1768,19200.0
2012-09-27 11:40:00,32.21,32.24,32.21,32.22,19800.0,27.1768,27.2021,27.1768,27.1852,19800.0
2012-09-27 11:45:00,32.23,32.27,32.23,32.27,28200.0,27.1937,27.2274,27.1937,27.2274,28200.0
2012-09-27 11:50:00,32.27,32.33,32.26,32.33,81600.0,27.2274,27.278,27.219,27.278,81600.0
2012-09-27 11:55:00,32.33,32.38,32.32,32.36,20000.0,27.278,27.3202,27.2696,27.3034,20000.0
2012-09-27 12:00:00,32.37,32.42,32.37,32.42,29200.0,27.3118,27.354,27.3118,27.354,29200.0
2012-09-27 12:05:00,32.42,32.45,32.41,32.43,34800.0,27.354,27.3793,27.3455,27.3624,34800.0
2012-09-27 12:10:00,32.43,32.47,32.43,32.44,24000.0,27.3624,27.3962,27.3624,27.3709,24000.0
2012-09-27 12:15:00,32.44,32.46,32.42,32.45,32400.0,27.3709,27.3877,27.354,27.3793,32400.0
2012-09-27 12:20:00,32.44,32.45,32.4,32.42,16400.0,27.3709,27.3793,27.3371,27.354,16400.0
2012-09-27 12:25:00,32.43,32.48,32.43,32.46,22800.0,27.3624,27.4046,27.3624,27.3877,22800.0
2012-09-27 12:30:00,32.46,32.49,32.46,32.47,15200.0,27.3877,27.413,27.3877,27.3962,15200.0
2012-09-27 12:35:00,32.47,32.48,32.45,32.48,14200.0,27.3962,27.4046,27.3793,27.4046,14200.0
2012-09-27 12:40:00,32.48,32.48,32.45,32.45,16800.0,27.4046,27.4046,27.3793,27.3793,16800.0
2012-09-27 12:45:00,32.44,32.46,32.43,32.43,12600.0,27.3709,27.3877,27.3624,27.3624,12600.0
2012-09-27 12:50:00,32.44,32.46,32.42,32.46,16600.0,27.3709,27.3877,27.354,27.3877,16600.0
2012-09-27 12:55:00,32.46,32.47,32.43,32.43,34000.0,27.3877,27.3962,27.3624,27.3624,34000.0
2012-09-27 13:00:00,32.43,32.43,32.42,32.42,24600.0,27.3624,27.3624,27.354,27.354,24600.0
2012-09-27 13:05:00,32.42,32.44,32.41,32.42,28200.0,27.354,27.3709,27.3455,27.354,28200.0
2012-09-27 13:10:00,32.42,32.44,32.42,32.44,26000.0,27.354,27.3709,27.354,27.3709,26000.0
2012-09-27 13:15:00,32.44,32.44,32.42,32.43,29400.0,27.3709,27.3709,27.354,27.3624,29400.0
2012-09-27 13:20:00,32.43,32.44,32.42,32.44,7800.0,27.3624,27.3709,27.354,27.3709,7800.0
2012-09-27 13:25:00,32.44,32.48,32.44,32.48,12000.0,27.3709,27.4046,27.3709,27.4046,12000.0
2012-09-27 13:30:00,32.48,32.49,32.47,32.49,20800.0,27.4046,27.413,27.3962,27.413,20800.0
2012-09-27 13:35:00,32.49,32.55,32.48,32.53,10800.0,27.413,27.4637,27.4046,27.4468,10800.0
2012-09-27 13:40:00,32.54,32.58,32.53,32.54,23600.0,27.4552,27.489,27.4468,27.4552,23600.0
2012-09-27 13:45:00,32.55,32.55,32.54,32.54,13400.0,27.4637,27.4637,27.4552,27.4552,13400.0
2012-09-27 13:50:00,32.53,32.55,32.52,32.55,14200.0,27.4468,27.4637,27.4384,27.4637,14200.0
2012-09-27 13:55:00,32.55,32.57,32.54,32.55,24000.0,27.4637,27.4805,27.4552,27.4637,24000.0
2012-09-27 14:00:00,32.55,32.55,32.51,32.51,16600.0,27.4637,27.4637,27.4299,27.4299,16600.0
2012-09-27 14:05:00,32.52,32.53,32.51,32.52,19800.0,27.4384,27.4468,27.4299,27.4384,19800.0
2012-09-27 14:10:00,32.52,32.55,32.52,32.55,7800.0,27.4384,27.4637,27.4384,27.4637,7800.0
2012-09-27 14:15:00,32.55,32.55,32.53,32.55,29400.0,27.4637,27.4637,27.4468,27.4637,29400.0
2012-09-27 14:20:00,32.55,32.59,32.55,32.59,14800.0,27.4637,27.4974,27.4637,27.4974,14800.0
2012-09-27 14:25:00,32.59,32.59,32.58,32.58,16400.0,27.4974,27.4974,27.489,27.489,16400.0
2012-09-27 14:30:00,32.58,32.58,32.58,32.58,6200.0,27.489,27.489,27.489,27.489,6200.0
2012-09-27 14:35:00,32.58,32.59,32.57,32.58,17000.0,27.489,27.4974,27.4805,27.489,17000.0
2012-09-27 14:40:00,32.58,32.59,32.57,32.59,17800.0,27.489,27.4974,27.4805,27.4974,17800.0
2012-09-27 14:45:00,32.59,32.59,32.58,32.58,32200.0,27.4974,27.4974,27.489,27.489,32200.0
2012-09-27 14:50:00,32.59,32.6,32.57,32.58,42400.0,27.4974,27.5059,27.4805,27.489,42400.0
2012-09-27 14:55:00,32.58,32.58,32.56,32.56,27200.0,27.489,27.489,27.4721,27.4721,27200.0
2012-09-27 15:00:00,32.56,32.59,32.55,32.58,31600.0,27.4721,27.4974,27.4637,27.489,31600.0
2012-09-27 15:05:00,32.58,32.58,32.52,32.53,52400.0,27.489,27.489,27.4384,27.4468,52400.0
2012-09-27 15:10:00,32.53,32.54,32.52,32.52,55000.0,27.4468,27.4552,27.4384,27.4384,55000.0
2012-09-27 15:15:00,32.51,32.51,32.46,32.46,50600.0,27.4299,27.4299,27.3877,27.3877,50600.0
2012-09-27 15:20:00,32.47,32.48,32.46,32.48,40200.0,27.3962,27.4046,27.3877,27.4046,40200.0
2012-09-27 15:25:00,32.48,32.51,32.48,32.49,48200.0,27.4046,27.4299,27.4046,27.413,48200.0
2012-09-27 15:30:00,32.48,32.49,32.45,32.46,66800.0,27.4046,27.413,27.3793,27.3877,66800.0
2012-09-27 15:35:00,32.45,32.48,32.45,32.47,43800.0,27.3793,27.4046,27.3793,27.3962,43800.0
2012-09-27 15:40:00,32.47,32.53,32.47,32.51,37200.0,27.3962,27.4468,27.3962,27.4299,37200.0
2012-09-27 15:45:00,32.51,32.51,32.46,32.48,32200.0,27.4299,27.4299,27.3877,27.4046,32200.0
2012-09-27 15:50:00,32.48,32.48,32.44,32.45,52400.0,27.4046,27.4046,27.3709,27.3793,52400.0
2012-09-27 15:55:00,32.45,32.47,32.44,32.45,118600.0,27.3793,27.3962,27.3709,27.3793,118600.0
2012-09-28 09:30:00,31.86,31.94,31.26,31.87,382400.0,26.8815,26.949,26.3752,26.8899,382400.0
2012-09-28 09:35:00,31.88,32.0,31.82,31.91,233400.0,26.8984,26.9996,26.8477,26.9237,233400.0
2012-09-28 09:40:00,31.91,31.92,31.78,31.88,66200.0,26.9237,26.9321,26.814,26.8984,66200.0
2012-09-28 09:45:00,31.89,31.89,31.68,31.88,65000.0,26.9068,26.9068,26.7296,26.8984,65000.0
2012-09-28 09:50:00,31.88,31.89,31.85,31.88,75200.0,26.8984,26.9068,26.873,26.8984,75200.0
2012-09-28 09:55:00,31.88,31.93,31.86,31.89,73200.0,26.8984,26.9405,26.8815,26.9068,73200.0
2012-09-28 10:00:00,31.9,31.9,31.86,31.86,122200.0,26.9152,26.9152,26.8815,26.8815,122200.0
2012-09-28 10:05:00,31.86,31.89,31.83,31.88,84600.0,26.8815,26.9068,26.8562,26.8984,84600.0
2012-09-28 10:10:00,31.88,31.9,31.86,31.89,93800.0,26.8984,26.9152,26.8815,26.9068,93800.0
2012-09-28 10:15:00,31.88,31.92,31.88,31.88,60800.0,26.8984,26.9321,26.8984,26.8984,60800.0
2012-09-28 10:20:00,31.89,31.89,31.81,31.83,64400.0,26.9068,26.9068,26.8393,26.8562,64400.0
2012-09-28 10:25:00,31.82,31.84,31.81,31.82,31400.0,26.8477,26.8646,26.8393,26.8477,31400.0
2012-09-28 10:30:00,31.83,31.97,31.81,31.95,57200.0,26.8562,26.9743,26.8393,26.9574,57200.0
2012-09-28 10:35:00,31.95,32.02,31.94,32.01,49000.0,26.9574,27.0165,26.949,27.008,49000.0
2012-09-28 10:40:00,32.01,32.02,31.99,32.01,49000.0,27.008,27.0165,26.9912,27.008,49000.0
2012-09-28 10:45:00,32.01,32.08,32.01,32.08,62800.0,27.008,27.0671,27.008,27.0671,62800.0
2012-09-28 10:50:00,32.08,32.1,32.05,32.1,79800.0,27.0671,27.084,27.0418,27.084,79800.0
2012-09-28 10:55:00,32.1,32.12,32.1,32.1,51600.0,27.084,27.1009,27.084,27.084,51600.0
2012-09-28 11:00:00,32.1,32.12,32.08,32.11,42400.0,27.084,27.1009,27.0671,27.0924,42400.0
2012-09-28 11:05:00,32.11,32.11,32.07,32.08,80600.0,27.0924,27.0924,27.0587,27.0671,80600.0
2012-09-28 11:10:00,32.08,32.08,32.06,32.07,34800.0,27.0671,27.0671,27.0502,27.0587,34800.0
2012-09-28 11:15:00,32.07,32.09,32.07,32.09,66200.0,27.0587,27.0755,27.0587,27.0755,66200.0
2012-09-28 11:20:00,32.08,32.09,32.08,32.08,32400.0,27.0671,27.0755,27.0671,27.0671,32400.0
2012-09-28 11:25:00,32.08,32.11,32.08,32.09,51000.0,27.0671,27.0924,27.0671,27.0755,51000.0
2012-09-28 11:30:00,32.09,32.1,32.08,32.08,39800.0,27.0755,27.084,27.0671,27.0671,39800.0
2012-09-28 11:35:00,32.08,32.1,32.08,32.1,45600.0,27.0671,27.084,27.0671,27.084,45600.0
2012-09-28 11:40:00,32.1,32.1,32.08,32.08,57000.0,27.084,27.084,27.0671,27.0671,57000.0
2012-09-28 11:45:00,32.08,32.08,32.08,32.08,50800.0,27.0671,27.0671,27.0671,27.0671,50800.0
2012-09-28 11:50:00,32.08,32.11,32.08,32.1,37000.0,27.0671,27.0924,27.0671,27.084,37000.0
2012-09-28 11:55:00,32.11,32.13,32.11,32.13,26000.0,27.0924,27.1093,27.0924,27.1093,26000.0
2012-09-28 12:00:00,32.13,32.13,32.1,32.13,82400.0,27.1093,27.1093,27.084,27.1093,82400.0
2012-09-28 12:05:00,32.13,32.13,32.1,32.13,62400.0,27.1093,27.1093,27.084,27.1093,62400.0
2012-09-28 12:10:00,32.13,32.14,32.12,32.13,36600.0,27.1093,27.1177,27.1009,27.1093,36600.0
2012-09-28 12:15:00,32.13,32.21,32.13,32.2,87800.0,27.1093,27.1768,27.1093,27.1684,87800.0
2012-09-28 12:20:00,32.2,32.2,32.16,32.17,123600.0,27.1684,27.1684,27.1346,27.143,123600.0
2012-09-28 12:25:00,32.17,32.17,32.1,32.14,41200.0,27.143,27.143,27.084,27.1177,41200.0
2012-09-28 12:30:00,32.15,32.26,32.15,32.25,31400.0,27.1262,27.219,27.1262,27.2105,31400.0
2012-09-28 12:35:00,32.26,32.27,32.24,32.27,29000.0,27.219,27.2274,27.2021,27.2274,29000.0
2012-09-28 12:40:00,32.27,32.28,32.26,32.27,49400.0,27.2274,27.2359,27.219,27.2274,49400.0
2012-09-28 12:45:00,32.27,32.27,32.27,32.27,31000.0,27.2274,27.2274,27.2274,27.2274,31000.0
2012-09-28 12:50:00,32.27,32.27,32.25,32.26,17400.0,27.2274,27.2274,27.2105,27.219,17400.0
2012-09-28 12:55:00,32.26,32.26,32.25,32.26,18600.0,27.219,27.219,27.2105,27.219,18600.0
2012-09-28 13:00:00,32.26,32.26,32.25,32.25,9800.0,27.219,27.219,27.2105,27.2105,9800.0
2012-09-28 13:05:00,32.26,32.26,32.23,32.26,32800.0,27.219,27.219,27.1937,27.219,32800.0
2012-09-28 13:10:00,32.26,32.27,32.24,32.26,48400.0,27.219,27.2274,27.2021,27.219,48400.0
2012-09-28 13:15:00,32.26,32.27,32.24,32.26,40800.0,27.219,27.2274,27.2021,27.219,40800.0
2012-09-28 13:20:00,32.26,32.27,32.24,32.27,31600.0,27.219,27.2274,27.2021,27.2274,31600.0
2012-09-28 13:25:00,32.27,32.27,32.26,32.27,43000.0,27.2274,27.2274,27.219,27.2274,43000.0
2012-09-28 13:30:00,32.27,32.27,32.23,32.24,87600.0,27.2274,27.2274,27.1937,27.2021,87600.0
2012-09-28 13:35:00,32.24,32.27,32.24,32.27,72000.0,27.2021,27.2274,27.2021,27.2274,72000.0
2012-09-28 13:40:00,32.27,32.27,32.27,32.27,19800.0,27.2274,27.2274,27.2274,27.2274,19800.0
2012-09-28 13:45:00,32.27,32.27,32.26,32.27,48800.0,27.2274,27.2274,27.219,27.2274,48800.0
2012-09-28 13:50:00,32.26,32.27,32.26,32.26,29200.0,27.219,27.2274,27.219,27.219,29200.0
2012-09-28 13:55:00,32.26,32.26,32.24,32.24,25200.0,27.219,27.219,27.2021,27.2021,25200.0
2012-09-28 14:00:00,32.24,32.25,32.23,32.24,23600.0,27.2021,27.2105,27.1937,27.2021,23600.0
2012-09-28 14:05:00,32.24,32.24,32.2,32.2,37400.0,27.2021,27.2021,27.1684,27.1684,37400.0
2012-09-28 14:10:00,32.2,32.21,32.2,32.2,42800.0,27.1684,27.1768,27.1684,27.1684,42800.0
2012-09-28 14:15:00,32.2,32.22,32.19,32.22,31600.0,27.1684,27.1852,27.1599,27.1852,31600.0
2012-09-28 14:20:00,32.22,32.22,32.19,32.19,29400.0,27.1852,27.1852,27.1599,27.1599,29400.0
2012-09-28 14:25:00,32.19,32.22,32.19,32.2,36400.0,27.1599,27.1852,27.1599,27.1684,36400.0
2012-09-28 14:30:00,32.2,32.2,32.17,32.17,57800.0,27.1684,27.1684,27.143,27.143,57800.0
2012-09-28 14:35:00,32.18,32.19,32.17,32.19,68600.0,27.1515,27.1599,27.143,27.1599,68600.0
2012-09-28 14:40:00,32.18,32.18,32.16,32.16,36800.0,27.1515,27.1515,27.1346,27.1346,36800.0
2012-09-28 14:45:00,32.17,32.17,32.15,32.16,69000.0,27.143,27.143,27.1262,27.1346,69000.0
2012-09-28 14:50:00,32.16,32.22,32.16,32.21,45000.0,27.1346,27.1852,27.1346,27.1768,45000.0
2012-09-28 14:55:00,32.21,32.23,32.19,32.22,36000.0,27.1768,27.1937,27.1599,27.1852,36000.0
2012-09-28 15:00:00,32.22,32.24,32.21,32.24,27800.0,27.1852,27.2021,27.1768,27.2021,27800.0
2012-09-28 15:05:00,32.23,32.24,32.21,32.23,39800.0,27.1937,27.2021,27.1768,27.1937,39800.0
2012-09-28 15:10:00,32.22,32.23,32.22,32.22,34800.0,27.1852,27.1937,27.1852,27.1852,34800.0
2012-09-28 15:15:00,32.23,32.24,32.22,32.23,45400.0,27.1937,27.2021,27.1852,27.1937,45400.0
2012-09-28 15:20:00,32.23,32.23,32.21,32.22,41400.0,27.1937,27.1937,27.1768,27.1852,41400.0
2012-09-28 15:25:00,32.22,32.23,32.2,32.21,73600.0,27.1852,27.1937,27.1684,27.1768,73600.0
2012-09-28 15:30:00,32.21,32.22,32.2,32.21,57200.0,27.1768,27.1852,27.1684,27.1768,57200.0
2012-09-28 15:35:00,32.2,32.2,32.18,32.2,56000.0,27.1684,27.1684,27.1515,27.1684,56000.0
2012-09-28 15:40:00,32.19,32.22,32.19,32.22,62200.0,27.1599,27.1852,27.1599,27.1852,62200.0
2012-09-28 15:45:00,32.21,32.29,32.21,32.29,119800.0,27.1768,27.2443,27.1768,27.2443,119800.0
2012-09-28 15:50:00,32.28,32.35,32.28,32.29,220200.0,27.2359,27.2949,27.2359,27.2443,220200.0
2012-09-28 15:55:00,32.29,32.32,32.27,32.3,358000.0,27.2443,27.2696,27.2274,27.2527,358000.0
2012-10-01 09:30:00,32.29,32.52,32.19,32.52,204200.0,27.2443,27.4384,27.1599,27.4384,204200.0
2012-10-01 09:35:00,32.51,32.67,32.51,32.66,112200.0,27.4299,27.5649,27.4299,27.5565,112200.0
2012-10-01 09:40:00,32.66,32.74,32.6,32.73,114600.0,27.5565,27.624,27.5059,27.6155,114600.0
2012-10-01 09:45:00,32.73,32.82,32.71,32.81,120800.0,27.6155,27.6915,27.5987,27.683,120800.0
2012-10-01 09:50:00,32.81,32.86,32.77,32.82,150800.0,27.683,27.7252,27.6493,27.6915,150800.0
2012-10-01 09:55:00,32.81,32.82,32.69,32.75,61600.0,27.683,27.6915,27.5818,27.6324,61600.0
2012-10-01 10:00:00,32.76,32.98,32.76,32.97,112000.0,27.6408,27.8265,27.6408,27.818,112000.0
2012-10-01 10:05:00,32.96,33.1,32.96,33.06,139200.0,27.8096,27.9277,27.8096,27.894,139200.0
2012-10-01 10:10:00,33.06,33.1,33.06,33.08,82600.0,27.894,27.9277,27.894,27.9108,82600.0
2012-10-01 10:15:00,33.09,33.09,32.99,33.0,85200.0,27.9193,27.9193,27.8349,27.8433,85200.0
2012-10-01 10:20:00,33.0,33.02,32.95,33.01,71800.0,27.8433,27.8602,27.8012,27.8518,71800.0
2012-10-01 10:25:00,33.01,33.04,32.99,33.02,129800.0,27.8518,27.8771,27.8349,27.8602,129800.0
2012-10-01 10:30:00,33.02,33.02,32.93,32.93,56200.0,27.8602,27.8602,27.7843,27.7843,56200.0
2012-10-01 10:35:00,32.93,33.0,32.91,32.99,54800.0,27.7843,27.8433,27.7674,27.8349,54800.0
2012-10-01 10:40:00,32.99,33.04,32.98,33.04,70800.0,27.8349,27.8771,27.8265,27.8771,70800.0
2012-10-01 10:45:00,33.04,33.06,33.01,33.02,34000.0,27.8771,27.894,27.8518,27.8602,34000.0
2012-10-01 10:50:00,33.02,33.04,32.99,33.02,26200.0,27.8602,27.8771,27.8349,27.8602,26200.0
2012-10-01 10:55:00,33.02,33.04,32.99,33.01,35600.0,27.8602,27.8771,27.8349,27.8518,35600.0
2012-10-01 11:00:00,33.01,33.05,33.01,33.03,41400.0,27.8518,27.8855,27.8518,27.8687,41400.0
2012-10-01 11:05:00,33.02,33.07,33.02,33.05,39600.0,27.8602,27.9024,27.8602,27.8855,39600.0
2012-10-01 11:10:00,33.05,33.05,33.03,33.04,33800.0,27.8855,27.8855,27.8687,27.8771,33800.0
2012-10-01 11:15:00,33.05,33.08,32.99,32.99,50600.0,27.8855,27.9108,27.8349,27.8349,50600.0
2012-10-01 11:20:00,32.99,33.05,32.97,32.98,155800.0,27.8349,27.8855,27.818,27.8265,155800.0
2012-10-01 11:25:00,32.98,33.06,32.98,33.06,111400.0,27.8265,27.894,27.8265,27.894,111400.0
2012-10-01 11:30:00,33.06,33.07,33.02,33.02,31000.0,27.894,27.9024,27.8602,27.8602,31000.0
2012-10-01 11:35:00,33.02,33.02,33.0,33.02,18000.0,27.8602,27.8602,27.8433,27.8602,18000.0
2012-10-01 11:40:00,33.02,33.06,33.02,33.06,80400.0,27.8602,27.894,27.8602,27.894,80400.0
2012-10-01 11:45:00,33.07,33.09,33.06,33.07,36000.0,27.9024,27.9193,27.894,27.9024,36000.0
2012-10-01 11:50:00,33.07,33.08,33.04,33.06,28200.0,27.9024,27.9108,27.8771,27.894,28200.0
2012-10-01 11:55:00,33.05,33.06,33.0,33.02,91200.0,27.8855,27.894,27.8433,27.8602,91200.0
2012-10-01 12:00:00,33.02,33.04,32.99,32.99,19200.0,27.8602,27.8771,27.8349,27.8349,19200.0
2012-10-01 12:05:00,32.99,32.99,32.95,32.96,19800.0,27.8349,27.8349,27.8012,27.8096,19800.0
2012-10-01 12:10:00,32.97,32.97,32.93,32.94,75000.0,27.818,27.818,27.7843,27.7927,75000.0
2012-10-01 12:15:00,32.94,32.96,32.92,32.92,93200.0,27.7927,27.8096,27.7758,27.7758,93200.0
2012-10-01 12:20:00,32.92,32.95,32.91,32.95,26400.0,27.7758,27.8012,27.7674,27.8012,26400.0
2012-10-01 12:25:00,32.95,32.95,32.89,32.91,36800.0,27.8012,27.8012,27.7505,27.7674,36800.0
2012-10-01 12:30:00,32.91,32.93,32.86,32.87,38800.0,27.7674,27.7843,27.7252,27.7337,38800.0
2012-10-01 12:35:00,32.87,32.9,32.87,32.9,21200.0,27.7337,27.759,27.7337,27.759,21200.0
2012-10-01 12:40:00,32.91,32.94,32.91,32.94,22800.0,27.7674,27.7927,27.7674,27.7927,22800.0
2012-10-01 12:45:00,32.93,32.93,32.85,32.85,27600.0,27.7843,27.7843,27.7168,27.7168,27600.0
2012-10-01 12:50:00,32.85,32.88,32.83,32.86,38800.0,27.7168,27.7421,27.6999,27.7252,38800.0
2012-10-01 12:55:00,32.86,32.91,32.86,32.9,28600.0,27.7252,27.7674,27.7252,27.759,28600.0
2012-10-01 13:00:00,32.91,32.91,32.85,32.87,23200.0,27.7674,27.7674,27.7168,27.7337,23200.0
2012-10-01 13:05:00,32.87,32.89,32.86,32.88,26200.0,27.7337,27.7505,27.7252,27.7421,26200.0
2012-10-01 13:10:00,32.87,32.88,32.85,32.87,38200.0,27.7337,27.7421,27.7168,27.7337,38200.0
2012-10-01 13:15:00,32.86,32.87,32.82,32.83,25400.0,27.7252,27.7337,27.6915,27.6999,25400.0
2012-10-01 13:20:00,32.83,32.83,32.81,32.83,28000.0,27.6999,27.6999,27.683,27.6999,28000.0
2012-10-01 13:25:00,32.83,32.92,32.82,32.91,100200.0,27.6999,27.7758,27.6915,27.7674,100200.0
2012-10-01 13:30:00,32.91,32.92,32.91,32.91,55600.0,27.7674,27.7758,27.7674,27.7674,55600.0
2012-10-01 13:35:00,32.91,32.99,32.91,32.99,92600.0,27.7674,27.8349,27.7674,27.8349,92600.0
2012-10-01 13:40:00,32.99,33.01,32.99,32.99,67000.0,27.8349,27.8518,27.8349,27.8349,67000.0
2012-10-01 13:45:00,32.99,32.99,32.99,32.99,33200.0,27.8349,27.8349,27.8349,27.8349,33200.0
2012-10-01 13:50:00,32.99,33.01,32.99,32.99,31800.0,27.8349,27.8518,27.8349,27.8349,31800.0
2012-10-01 13:55:00,32.99,33.04,32.99,32.99,41200.0,27.8349,27.8771,27.8349,27.8349,41200.0
2012-10-01 14:00:00,32.99,33.06,32.99,33.04,51000.0,27.8349,27.894,27.8349,27.8771,51000.0
2012-10-01 14:05:00,33.06,33.07,33.05,33.06,23800.0,27.894,27.9024,27.8855,27.894,23800.0
2012-10-01 14:10:00,33.06,33.08,33.05,33.07,39600.0,27.894,27.9108,27.8855,27.9024,39600.0
2012-10-01 14:15:00,33.08,33.09,33.02,33.04,40200.0,27.9108,27.9193,27.8602,27.8771,40200.0
2012-10-01 14:20:00,33.04,33.07,33.03,33.06,38800.0,27.8771,27.9024,27.8687,27.894,38800.0
2012-10-01 14:25:00,33.06,33.07,33.03,33.07,28800.0,27.894,27.9024,27.8687,27.9024,28800.0
2012-10-01 14:30:00,33.07,33.09,33.06,33.08,28400.0,27.9024,27.9193,27.894,27.9108,28400.0
2012-10-01 14:35:00,33.08,33.09,33.07,33.07,34200.0,27.9108,27.9193,27.9024,27.9024,34200.0
2012-10-01 14:40:00,33.07,33.1,33.06,33.1,40200.0,27.9024,27.9277,27.894,27.9277,40200.0
2012-10-01 14:45:00,33.1,33.12,33.09,33.11,38200.0,27.9277,27.9446,27.9193,27.9362,38200.0
2012-10-01 14:50:00,33.12,33.14,33.12,33.13,50400.0,27.9446,27.9615,27.9446,27.953,50400.0
2012-10-01 14:55:00,33.13,33.15,33.13,33.14,23000.0,27.953,27.9699,27.953,27.9615,23000.0
2012-10-01 15:00:00,33.13,33.13,33.08,33.08,26000.0,27.953,27.953,27.9108,27.9108,26000.0
2012-10-01 15:05:00,33.08,33.13,33.08,33.13,42800.0,27.9108,27.953,27.9108,27.953,42800.0
2012-10-01 15:10:00,33.13,33.13,33.1,33.1,106600.0,27.953,27.953,27.9277,27.9277,106600.0
2012-10-01 15:15:00,33.1,33.12,33.09,33.1,57800.0,27.9277,27.9446,27.9193,27.9277,57800.0
2012-10-01 15:20:00,33.1,33.1,33.02,33.02,58000.0,27.9277,27.9277,27.8602,27.8602,58000.0
2012-10-01 15:25:00,33.02,33.05,32.99,33.05,75200.0,27.8602,27.8855,27.8349,27.8855,75200.0
2012-10-01 15:30:00,33.05,33.06,33.04,33.04,50600.0,27.8855,27.894,27.8771,27.8771,50600.0
2012-10-01 15:35:00,33.04,33.1,33.04,33.1,67400.0,27.8771,27.9277,27.8771,27.9277,67400.0
2012-10-01 15:40:00,33.09,33.1,33.05,33.05,60600.0,27.9193,27.9277,27.8855,27.8855,60600.0
2012-10-01 15:45:00,33.06,33.07,33.02,33.02,69000.0,27.894,27.9024,27.8602,27.8602,69000.0
2012-10-01 15:50:00,33.02,33.06,33.02,33.03,146800.0,27.8602,27.894,27.8602,27.8687,146800.0
2012-10-01 15:55:00,33.03,33.09,33.03,33.09,159200.0,27.8687,27.9193,27.8687,27.9193,159200.0
2012-10-02 09:30:00,33.35,33.42,33.1,33.16,130800.0,28.1387,28.1977,27.9277,27.9783,130800.0
2012-10-02 09:35:00,33.13,33.16,32.92,32.93,65000.0,27.953,27.9783,27.7758,27.7843,65000.0
2012-10-02 09:40:00,32.93,33.02,32.86,32.97,178400.0,27.7843,27.8602,27.7252,27.818,178400.0
2012-10-02 09:45:00,32.97,32.99,32.9,32.9,28600.0,27.818,27.8349,27.759,27.759,28600.0
2012-10-02 09:50:00,32.91,32.98,32.9,32.98,23800.0,27.7674,27.8265,27.759,27.8265,23800.0
2012-10-02 09:55:00,32.98,33.02,32.91,32.99,33200.0,27.8265,27.8602,27.7674,27.8349,33200.0
2012-10-02 10:00:00,32.99,33.01,32.91,32.91,26600.0,27.8349,27.8518,27.7674,27.7674,26600.0
2012-10-02 10:05:00,32.92,32.96,32.88,32.95,22000.0,27.7758,27.8096,27.7421,27.8012,22000.0
2012-10-02 10:10:00,32.95,32.96,32.92,32.96,48000.0,27.8012,27.8096,27.7758,27.8096,48000.0
2012-10-02 10:15:00,32.97,32.98,32.9,32.96,48200.0,27.818,27.8265,27.759,27.8096,48200.0
2012-10-02 10:20:00,32.96,32.98,32.94,32.96,40000.0,27.8096,27.8265,27.7927,27.8096,40000.0
2012-10-02 10:25:00,32.96,32.97,32.91,32.97,34200.0,27.8096,27.818,27.7674,27.818,34200.0
2012-10-02 10:30:00,32.98,32.99,32.94,32.94,33400.0,27.8265,27.8349,27.7927,27.7927,33400.0
2012-10-02 10:35:00,32.95,33.01,32.94,32.98,104600.0,27.8012,27.8518,27.7927,27.8265,104600.0
2012-10-02 10:40:00,32.98,32.99,32.97,32.99,89600.0,27.8265,27.8349,27.818,27.8349,89600.0
2012-10-02 10:45:00,32.99,32.99,32.96,32.98,25400.0,27.8349,27.8349,27.8096,27.8265,25400.0
2012-10-02 10:50:00,32.98,32.98,32.88,32.89,28200.0,27.8265,27.8265,27.7421,27.7505,28200.0
2012-10-02 10:55:00,32.89,32.92,32.88,32.88,19800.0,27.7505,27.7758,27.7421,27.7421,19800.0
2012-10-02 11:00:00,32.88,32.91,32.88,32.9,11800.0,27.7421,27.7674,27.7421,27.759,11800.0
2012-10-02 11:05:00,32.9,32.9,32.87,32.88,15600.0,27.759,27.759,27.7337,27.7421,15600.0
2012-10-02 11:10:00,32.88,32.92,32.85,32.91,19400.0,27.7421,27.7758,27.7168,27.7674,19400.0
2012-10-02 11:15:00,32.91,32.94,32.89,32.93,16400.0,27.7674,27.7927,27.7505,27.7843,16400.0
2012-10-02 11:20:00,32.92,32.94,32.89,32.89,27600.0,27.7758,27.7927,27.7505,27.7505,27600.0
2012-10-02 11:25:00,32.9,32.9,32.87,32.87,16000.0,27.759,27.759,27.7337,27.7337,16000.0
2012-10-02 11:30:00,32.86,32.91,32.85,32.87,45600.0,27.7252,27.7674,27.7168,27.7337,45600.0
2012-10-02 11:35:00,32.87,32.88,32.79,32.79,36800.0,27.7337,27.7421,27.6662,27.6662,36800.0
2012-10-02 11:40:00,32.8,32.83,32.77,32.82,33200.0,27.6746,27.6999,27.6493,27.6915,33200.0
2012-10-02 11:45:00,32.83,32.83,32.78,32.79,24600.0,27.6999,27.6999,27.6577,27.6662,24600.0
2012-10-02 11:50:00,32.79,32.83,32.78,32.81,32400.0,27.6662,27.6999,27.6577,27.683,32400.0
2012-10-02 11:55:00,32.81,32.83,32.76,32.79,19400.0,27.683,27.6999,27.6408,27.6662,19400.0
2012-10-02 12:00:00,32.78,32.83,32.78,32.81,29400.0,27.6577,27.6999,27.6577,27.683,29400.0
2012-10-02 12:05:00,32.81,32.81,32.79,32.79,14000.0,27.683,27.683,27.6662,27.6662,14000.0
2012-10-02 12:10:00,32.79,32.82,32.76,32.8,34000.0,27.6662,27.6915,27.6408,27.6746,34000.0
2012-10-02 12:15:00,32.79,32.83,32.78,32.79,18400.0,27.6662,27.6999,27.6577,27.6662,18400.0
2012-10-02 12:20:00,32.78,32.83,32.77,32.79,18200.0,27.6577,27.6999,27.6493,27.6662,18200.0
2012-10-02 12:25:00,32.8,32.81,32.77,32.8,18200.0,27.6746,27.683,27.6493,27.6746,18200.0
2012-10-02 12:30:00,32.79,32.82,32.77,32.77,57000.0,27.6662,27.6915,27.6493,27.6493,57000.0
2012-10-02 12:35:00,32.77,32.86,32.77,32.86,33800.0,27.6493,27.7252,27.6493,27.7252,33800.0
2012-10-02 12:40:00,32.85,32.85,32.81,32.82,15600.0,27.7168,27.7168,27.683,27.6915,15600.0
2012-10-02 12:45:00,32.82,32.84,32.79,32.8,13400.0,27.6915,27.7083,27.6662,27.6746,13400.0
2012-10-02 12:50:00,32.79,32.85,32.79,32.83,26000.0,27.6662,27.7168,27.6662,27.6999,26000.0
2012-10-02 12:55:00,32.83,32.84,32.8,32.8,9400.0,27.6999,27.7083,27.6746,27.6746,9400.0
2012-10-02 13:00:00,32.8,32.81,32.77,32.8,10600.0,27.6746,27.683,27.6493,27.6746,10600.0
2012-10-02 13:05:00,32.8,32.8,32.78,32.78,5600.0,27.6746,27.6746,27.6577,27.6577,5600.0
2012-10-02 13:10:00,32.78,32.81,32.78,32.8,9800.0,27.6577,27.683,27.6577,27.6746,9800.0
2012-10-02 13:15:00,32.79,32.83,32.79,32.8,19200.0,27.6662,27.6999,27.6662,27.6746,19200.0
2012-10-02 13:20:00,32.79,32.8,32.78,32.79,13000.0,27.6662,27.6746,27.6577,27.6662,13000.0
2012-10-02 13:25:00,32.79,32.82,32.77,32.8,34000.0,27.6662,27.6915,27.6493,27.6746,34000.0
2012-10-02 13:30:00,32.81,32.81,32.78,32.8,14800.0,27.683,27.683,27.6577,27.6746,14800.0
2012-10-02 13:35:00,32.8,32.83,32.79,32.83,87800.0,27.6746,27.6999,27.6662,27.6999,87800.0
2012-10-02 13:40:00,32.84,32.84,32.82,32.84,29000.0,27.7083,27.7083,27.6915,27.7083,29000.0
2012-10-02 13:45:00,32.84,32.84,32.82,32.82,16400.0,27.7083,27.7083,27.6915,27.6915,16400.0
2012-10-02 13:50:00,32.82,32.84,32.81,32.82,24600.0,27.6915,27.7083,27.683,27.6915,24600.0
2012-10-02 13:55:00,32.82,32.85,32.78,32.84,22000.0,27.6915,27.7168,27.6577,27.7083,22000.0
2012-10-02 14:00:00,32.83,32.85,32.83,32.84,30800.0,27.6999,27.7168,27.6999,27.7083,30800.0
2012-10-02 14:05:00,32.83,32.84,32.79,32.8,57600.0,27.6999,27.7083,27.6662,27.6746,57600.0
2012-10-02 14:10:00,32.8,32.83,32.8,32.82,51800.0,27.6746,27.6999,27.6746,27.6915,51800.0
2012-10-02 14:15:00,32.83,32.85,32.83,32.85,21000.0,27.6999,27.7168,27.6999,27.7168,21000.0
2012-10-02 14:20:00,32.85,32.86,32.84,32.84,12200.0,27.7168,27.7252,27.7083,27.7083,12200.0
2012-10-02 14:25:00,32.84,32.86,32.82,32.83,31200.0,27.7083,27.7252,27.6915,27.6999,31200.0
2012-10-02 14:30:00,32.83,32.84,32.81,32.82,11800.0,27.6999,27.7083,27.683,27.6915,11800.0
2012-10-02 14:35:00,32.82,32.87,32.82,32.85,48000.0,27.6915,27.7337,27.6915,27.7168,48000.0
2012-10-02 14:40:00,32.84,32.88,32.83,32.87,21200.0,27.7083,27.7421,27.6999,27.7337,21200.0
2012-10-02 14:45:00,32.87,32.87,32.84,32.87,32800.0,27.7337,27.7337,27.7083,27.7337,32800.0
2012-10-02 14:50:00,32.87,32.88,32.85,32.87,23000.0,27.7337,27.7421,27.7168,27.7337,23000.0
2012-10-02 14:55:00,32.86,32.87,32.85,32.85,18200.0,27.7252,27.7337,27.7168,27.7168,18200.0
2012-10-02 15:00:00,32.85,32.85,32.83,32.85,25000.0,27.7168,27.7168,27.6999,27.7168,25000.0
2012-10-02 15:05:00,32.85,32.87,32.82,32.82,51200.0,27.7168,27.7337,27.6915,27.6915,51200.0
2012-10-02 15:10:00,32.82,32.82,32.79,32.79,39400.0,27.6915,27.6915,27.6662,27.6662,39400.0
2012-10-02 15:15:00,32.79,32.8,32.79,32.8,39400.0,27.6662,27.6746,27.6662,27.6746,39400.0
2012-10-02 15:20:00,32.8,32.8,32.79,32.8,46000.0,27.6746,27.6746,27.6662,27.6746,46000.0
2012-10-02 15:25:00,32.8,32.86,32.77,32.86,119200.0,27.6746,27.7252,27.6493,27.7252,119200.0
2012-10-02 15:30:00,32.86,32.88,32.85,32.88,41600.0,27.7252,27.7421,27.7168,27.7421,41600.0
2012-10-02 15:35:00,32.88,32.91,32.88,32.91,39600.0,27.7421,27.7674,27.7421,27.7674,39600.0
2012-10-02 15:40:00,32.91,32.93,32.89,32.93,50000.0,27.7674,27.7843,27.7505,27.7843,50000.0
2012-10-02 15:45:00,32.92,32.95,32.91,32.93,60600.0,27.7758,27.8012,27.7674,27.7843,60600.0
2012-10-02 15:50:00,32.93,32.95,32.93,32.95,74000.0,27.7843,27.8012,27.7843,27.8012,74000.0
2012-10-02 15:55:00,32.95,32.98,32.94,32.98,126600.0,27.8012,27.8265,27.7927,27.8265,126600.0
2012-10-03 09:30:00,33.09,33.27,33.04,33.18,50000.0,27.9193,28.0712,27.8771,27.9952,50000.0
2012-10-03 09:35:00,33.19,33.19,33.12,33.13,37800.0,28.0037,28.0037,27.9446,27.953,37800.0
2012-10-03 09:40:00,33.14,33.18,33.12,33.12,56400.0,27.9615,27.9952,27.9446,27.9446,56400.0
2012-10-03 09:45:00,33.13,33.22,33.11,33.22,180400.0,27.953,28.029,27.9362,28.029,180400.0
2012-10-03 09:50:00,33.22,33.3,33.21,33.23,51400.0,28.029,28.0965,28.0205,28.0374,51400.0
2012-10-03 09:55:00,33.23,33.25,33.19,33.24,36600.0,28.0374,28.0543,28.0037,28.0458,36600.0
2012-10-03 10:00:00,33.24,33.27,33.19,33.22,99000.0,28.0458,28.0712,28.0037,28.029,99000.0
2012-10-03 10:05:00,33.22,33.26,33.19,33.25,33200.0,28.029,28.0627,28.0037,28.0543,33200.0
2012-10-03 10:10:00,33.25,33.27,33.24,33.26,35000.0,28.0543,28.0712,28.0458,28.0627,35000.0
2012-10-03 10:15:00,33.27,33.37,33.27,33.35,79800.0,28.0712,28.1555,28.0712,28.1387,79800.0
2012-10-03 10:20:00,33.35,33.39,33.31,33.32,93400.0,28.1387,28.1724,28.1049,28.1133,93400.0
2012-10-03 10:25:00,33.32,33.38,33.32,33.37,18600.0,28.1133,28.164,28.1133,28.1555,18600.0
2012-10-03 10:30:00,33.37,33.37,33.26,33.28,38000.0,28.1555,28.1555,28.0627,28.0796,38000.0
2012-10-03 10:35:00,33.28,33.29,33.24,33.25,32400.0,28.0796,28.088,28.0458,28.0543,32400.0
2012-10-03 10:40:00,33.25,33.26,33.23,33.26,18400.0,28.0543,28.0627,28.0374,28.0627,18400.0
2012-10-03 10:45:00,33.26,33.26,33.24,33.24,16400.0,28.0627,28.0627,28.0458,28.0458,16400.0
2012-10-03 10:50:00,33.24,33.25,33.24,33.24,16000.0,28.0458,28.0543,28.0458,28.0458,16000.0
2012-10-03 10:55:00,33.24,33.24,33.21,33.22,28000.0,28.0458,28.0458,28.0205,28.029,28000.0
2012-10-03 11:00:00,33.22,33.25,33.22,33.24,13600.0,28.029,28.0543,28.029,28.0458,13600.0
2012-10-03 11:05:00,33.24,33.26,33.24,33.25,32200.0,28.0458,28.0627,28.0458,28.0543,32200.0
2012-10-03 11:10:00,33.25,33.3,33.25,33.28,31400.0,28.0543,28.0965,28.0543,28.0796,31400.0
2012-10-03 11:15:00,33.29,33.31,33.27,33.28,18600.0,28.088,28.1049,28.0712,28.0796,18600.0
2012-10-03 11:20:00,33.28,33.32,33.27,33.3,17800.0,28.0796,28.1133,28.0712,28.0965,17800.0
2012-10-03 11:25:00,33.29,33.31,33.29,33.31,9400.0,28.088,28.1049,28.088,28.1049,9400.0
2012-10-03 11:30:00,33.31,33.35,33.29,33.35,40400.0,28.1049,28.1387,28.088,28.1387,40400.0
2012-10-03 11:35:00,33.35,33.35,33.31,33.32,12800.0,28.1387,28.1387,28.1049,28.1133,12800.0
2012-10-03 11:40:00,33.32,33.34,33.32,33.34,14000.0,28.1133,28.1302,28.1133,28.1302,14000.0
2012-10-03 11:45:00,33.33,33.39,33.33,33.38,21200.0,28.1218,28.1724,28.1218,28.164,21200.0
2012-10-03 11:50:00,33.37,33.39,33.34,33.34,19400.0,28.1555,28.1724,28.1302,28.1302,19400.0
2012-10-03 11:55:00,33.33,33.38,33.33,33.33,37200.0,28.1218,28.164,28.1218,28.1218,37200.0
2012-10-03 12:00:00,33.32,33.33,33.3,33.3,28800.0,28.1133,28.1218,28.0965,28.0965,28800.0
2012-10-03 12:05:00,33.3,33.3,33.27,33.27,31200.0,28.0965,28.0965,28.0712,28.0712,31200.0
2012-10-03 12:10:00,33.27,33.3,33.27,33.29,26400.0,28.0712,28.0965,28.0712,28.088,26400.0
2012-10-03 12:15:00,33.29,33.32,33.28,33.3,24200.0,28.088,28.1133,28.0796,28.0965,24200.0
2012-10-03 12:20:00,33.3,33.31,33.28,33.29,11200.0,28.0965,28.1049,28.0796,28.088,11200.0
2012-10-03 12:25:00,33.29,33.31,33.29,33.31,12000.0,28.088,28.1049,28.088,28.1049,12000.0
2012-10-03 12:30:00,33.31,33.33,33.31,33.33,31600.0,28.1049,28.1218,28.1049,28.1218,31600.0
2012-10-03 12:35:00,33.33,33.35,33.33,33.35,10600.0,28.1218,28.1387,28.1218,28.1387,10600.0
2012-10-03 12:40:00,33.35,33.35,33.32,33.32,18800.0,28.1387,28.1387,28.1133,28.1133,18800.0
2012-10-03 12:45:00,33.32,33.34,33.31,33.33,15200.0,28.1133,28.1302,28.1049,28.1218,15200.0
2012-10-03 12:50:00,33.33,33.33,33.32,33.33,13400.0,28.1218,28.1218,28.1133,28.1218,13400.0
2012-10-03 12:55:00,33.33,33.33,33.32,33.32,106000.0,28.1218,28.1218,28.1133,28.1133,106000.0
2012-10-03 13:00:00,33.31,33.32,33.3,33.3,13000.0,28.1049,28.1133,28.0965,28.0965,13000.0
2012-10-03 13:05:00,33.3,33.31,33.3,33.3,20000.0,28.0965,28.1049,28.0965,28.0965,20000.0
2012-10-03 13:10:00,33.3,33.3,33.27,33.28,10400.0,28.0965,28.0965,28.0712,28.0796,10400.0
2012-10-03 13:15:00,33.27,33.28,33.27,33.27,7600.0,28.0712,28.0796,28.0712,28.0712,7600.0
2012-10-03 13:20:00,33.27,33.32,33.27,33.32,91400.0,28.0712,28.1133,28.0712,28.1133,91400.0
2012-10-03 13:25:00,33.31,33.33,33.31,33.31,22400.0,28.1049,28.1218,28.1049,28.1049,22400.0
2012-10-03 13:30:00,33.31,33.31,33.27,33.28,12000.0,28.1049,28.1049,28.0712,28.0796,12000.0
2012-10-03 13:35:00,33.27,33.27,33.21,33.22,32800.0,28.0712,28.0712,28.0205,28.029,32800.0
2012-10-03 13:40:00,33.22,33.25,33.22,33.24,32200.0,28.029,28.0543,28.029,28.0458,32200.0
2012-10-03 13:45:00,33.24,33.24,33.21,33.22,16000.0,28.0458,28.0458,28.0205,28.029,16000.0
2012-10-03 13:50:00,33.22,33.26,33.22,33.24,22000.0,28.029,28.0627,28.029,28.0458,22000.0
2012-10-03 13:55:00,33.24,33.27,33.24,33.26,16000.0,28.0458,28.0712,28.0458,28.0627,16000.0
2012-10-03 14:00:00,33.26,33.28,33.25,33.26,23400.0,28.0627,28.0796,28.0543,28.0627,23400.0
2012-10-03 14:05:00,33.25,33.29,33.25,33.27,37800.0,28.0543,28.088,28.0543,28.0712,37800.0
2012-10-03 14:10:00,33.26,33.3,33.26,33.29,11600.0,28.0627,28.0965,28.0627,28.088,11600.0
2012-10-03 14:15:00,33.29,33.31,33.28,33.31,16400.0,28.088,28.1049,28.0796,28.1049,16400.0
2012-10-03 14:20:00,33.31,33.33,33.31,33.32,51000.0,28.1049,28.1218,28.1049,28.1133,51000.0
2012-10-03 14:25:00,33.33,33.34,33.3,33.31,86200.0,28.1218,28.1302,28.0965,28.1049,86200.0
2012-10-03 14:30:00,33.3,33.31,33.29,33.31,76400.0,28.0965,28.1049,28.088,28.1049,76400.0
2012-10-03 14:35:00,33.31,33.33,33.3,33.33,26200.0,28.1049,28.1218,28.0965,28.1218,26200.0
2012-10-03 14:40:00,33.33,33.34,33.32,33.32,33800.0,28.1218,28.1302,28.1133,28.1133,33800.0
2012-10-03 14:45:00,33.32,33.33,33.3,33.32,32800.0,28.1133,28.1218,28.0965,28.1133,32800.0
2012-10-03 14:50:00,33.32,33.33,33.28,33.28,30600.0,28.1133,28.1218,28.0796,28.0796,30600.0
2012-10-03 14:55:00,33.29,33.3,33.27,33.3,20200.0,28.088,28.0965,28.0712,28.0965,20200.0
2012-10-03 15:00:00,33.3,33.31,33.28,33.3,25400.0,28.0965,28.1049,28.0796,28.0965,25400.0
2012-10-03 15:05:00,33.31,33.31,33.27,33.29,18000.0,28.1049,28.1049,28.0712,28.088,18000.0
2012-10-03 15:10:00,33.29,33.3,33.26,33.29,31200.0,28.088,28.0965,28.0627,28.088,31200.0
2012-10-03 15:15:00,33.29,33.3,33.24,33.25,38000.0,28.088,28.0965,28.0458,28.0543,38000.0
2012-10-03 15:20:00,33.25,33.3,33.24,33.29,38000.0,28.0543,28.0965,28.0458,28.088,38000.0
2012-10-03 15:25:00,33.3,33.31,33.29,33.3,41800.0,28.0965,28.1049,28.088,28.0965,41800.0
2012-10-03 15:30:00,33.3,33.32,33.27,33.31,121000.0,28.0965,28.1133,28.0712,28.1049,121000.0
2012-10-03 15:35:00,33.31,33.34,33.3,33.34,55600.0,28.1049,28.1302,28.0965,28.1302,55600.0
2012-10-03 15:40:00,33.34,33.4,33.34,33.4,114200.0,28.1302,28.1808,28.1302,28.1808,114200.0
2012-10-03 15:45:00,33.4,33.44,33.4,33.42,159600.0,28.1808,28.2146,28.1808,28.1977,159600.0
2012-10-03 15:50:00,33.42,33.42,33.38,33.41,197200.0,28.1977,28.1977,28.164,28.1893,197200.0
2012-10-03 15:55:00,33.41,33.41,33.34,33.34,296200.0,28.1893,28.1893,28.1302,28.1302,296200.0
2012-10-04 09:30:00,33.45,33.61,33.2,33.32,288400.0,28.223,28.358,28.0121,28.1133,288400.0
2012-10-04 09:35:00,33.3,33.52,33.29,33.32,308000.0,28.0965,28.2821,28.088,28.1133,308000.0
2012-10-04 09:40:00,33.32,33.33,33.07,33.08,258000.0,28.1133,28.1218,27.9024,27.9108,258000.0
2012-10-04 09:45:00,33.08,33.08,32.87,33.02,325200.0,27.9108,27.9108,27.7337,27.8602,325200.0
2012-10-04 09:50:00,33.02,33.07,32.79,32.87,327400.0,27.8602,27.9024,27.6662,27.7337,327400.0
2012-10-04 09:55:00,32.87,33.04,32.84,32.99,407400.0,27.7337,27.8771,27.7083,27.8349,407400.0
2012-10-04 10:00:00,33.01,33.07,32.71,32.72,321600.0,27.8518,27.9024,27.5987,27.6071,321600.0
2012-10-04 10:05:00,32.73,32.92,32.73,32.88,219200.0,27.6155,27.7758,27.6155,27.7421,219200.0
2012-10-04 10:10:00,32.88,33.06,32.88,33.01,142800.0,27.7421,27.894,27.7421,27.8518,142800.0
2012-10-04 10:15:00,33.01,33.07,32.99,32.99,105200.0,27.8518,27.9024,27.8349,27.8349,105200.0
2012-10-04 10:20:00,32.99,33.01,32.95,32.99,54000.0,27.8349,27.8518,27.8012,27.8349,54000.0
2012-10-04 10:25:00,32.99,32.99,32.93,32.93,44400.0,27.8349,27.8349,27.7843,27.7843,44400.0
2012-10-04 10:30:00,32.93,32.95,32.87,32.87,86400.0,27.7843,27.8012,27.7337,27.7337,86400.0
2012-10-04 10:35:00,32.88,32.88,32.84,32.88,107000.0,27.7421,27.7421,27.7083,27.7421,107000.0
2012-10-04 10:40:00,32.88,32.89,32.79,32.8,58600.0,27.7421,27.7505,27.6662,27.6746,58600.0
2012-10-04 10:45:00,32.79,32.79,32.48,32.48,215200.0,27.6662,27.6662,27.4046,27.4046,215200.0
2012-10-04 10:50:00,32.49,32.65,32.49,32.59,184800.0,27.413,27.548,27.413,27.4974,184800.0
2012-10-04 10:55:00,32.59,32.6,32.52,32.57,81200.0,27.4974,27.5059,27.4384,27.4805,81200.0
2012-10-04 11:00:00,32.57,32.6,32.52,32.52,69000.0,27.4805,27.5059,27.4384,27.4384,69000.0
2012-10-04 11:05:00,32.52,32.53,32.46,32.48,139400.0,27.4384,27.4468,27.3877,27.4046,139400.0
2012-10-04 11:10:00,32.48,32.51,32.44,32.5,94800.0,27.4046,27.4299,27.3709,27.4215,94800.0
2012-10-04 11:15:00,32.49,32.5,32.45,32.46,52400.0,27.413,27.4215,27.3793,27.3877,52400.0
2012-10-04 11:20:00,32.46,32.49,32.45,32.48,84800.0,27.3877,27.413,27.3793,27.4046,84800.0
2012-10-04 11:25:00,32.48,32.5,32.46,32.49,48600.0,27.4046,27.4215,27.3877,27.413,48600.0
2012-10-04 11:30:00,32.49,32.51,32.47,32.48,51000.0,27.413,27.4299,27.3962,27.4046,51000.0
2012-10-04 11:35:00,32.49,32.51,32.47,32.49,33400.0,27.413,27.4299,27.3962,27.413,33400.0
2012-10-04 11:40:00,32.49,32.53,32.47,32.48,68800.0,27.413,27.4468,27.3962,27.4046,68800.0
2012-10-04 11:45:00,32.49,32.49,32.42,32.42,86400.0,27.413,27.413,27.354,27.354,86400.0
2012-10-04 11:50:00,32.42,32.44,32.38,32.38,131600.0,27.354,27.3709,27.3202,27.3202,131600.0
2012-10-04 11:55:00,32.39,32.48,32.35,32.46,74600.0,27.3287,27.4046,27.2949,27.3877,74600.0
2012-10-04 12:00:00,32.46,32.47,32.38,32.41,50800.0,27.3877,27.3962,27.3202,27.3455,50800.0
2012-10-04 12:05:00,32.41,32.49,32.41,32.43,61400.0,27.3455,27.413,27.3455,27.3624,61400.0
2012-10-04 12:10:00,32.44,32.49,32.44,32.48,30800.0,27.3709,27.413,27.3709,27.4046,30800.0
2012-10-04 12:15:00,32.49,32.52,32.48,32.5,71800.0,27.413,27.4384,27.4046,27.4215,71800.0
2012-10-04 12:20:00,32.51,32.55,32.5,32.53,39000.0,27.4299,27.4637,27.4215,27.4468,39000.0
2012-10-04 12:25:00,32.53,32.54,32.51,32.51,28600.0,27.4468,27.4552,27.4299,27.4299,28600.0
2012-10-04 12:30:00,32.51,32.55,32.51,32.54,16000.0,27.4299,27.4637,27.4299,27.4552,16000.0
2012-10-04 12:35:00,32.56,32.58,32.52,32.52,32600.0,27.4721,27.489,27.4384,27.4384,32600.0
2012-10-04 12:40:00,32.52,32.53,32.45,32.46,31200.0,27.4384,27.4468,27.3793,27.3877,31200.0
2012-10-04 12:45:00,32.46,32.48,32.46,32.47,13800.0,27.3877,27.4046,27.3877,27.3962,13800.0
2012-10-04 12:50:00,32.47,32.47,32.41,32.42,62200.0,27.3962,27.3962,27.3455,27.354,62200.0
2012-10-04 12:55:00,32.42,32.44,32.42,32.44,34200.0,27.354,27.3709,27.354,27.3709,34200.0
2012-10-04 13:00:00,32.44,32.46,32.43,32.45,89600.0,27.3709,27.3877,27.3624,27.3793,89600.0
2012-10-04 13:05:00,32.44,32.45,32.41,32.42,48600.0,27.3709,27.3793,27.3455,27.354,48600.0
2012-10-04 13:10:00,32.42,32.42,32.36,32.38,67600.0,27.354,27.354,27.3034,27.3202,67600.0
2012-10-04 13:15:00,32.38,32.42,32.35,32.42,79200.0,27.3202,27.354,27.2949,27.354,79200.0
2012-10-04 13:20:00,32.42,32.45,32.42,32.45,44000.0,27.354,27.3793,27.354,27.3793,44000.0
2012-10-04 13:25:00,32.45,32.47,32.44,32.46,50400.0,27.3793,27.3962,27.3709,27.3877,50400.0
2012-10-04 13:30:00,32.46,32.47,32.45,32.45,26200.0,27.3877,27.3962,27.3793,27.3793,26200.0
2012-10-04 13:35:00,32.45,32.49,32.45,32.48,221400.0,27.3793,27.413,27.3793,27.4046,221400.0
2012-10-04 13:40:00,32.48,32.49,32.47,32.49,135200.0,27.4046,27.413,27.3962,27.413,135200.0
2012-10-04 13:45:00,32.48,32.52,32.48,32.49,62200.0,27.4046,27.4384,27.4046,27.413,62200.0
2012-10-04 13:50:00,32.49,32.52,32.49,32.52,127000.0,27.413,27.4384,27.413,27.4384,127000.0
2012-10-04 13:55:00,32.52,32.58,32.52,32.56,38600.0,27.4384,27.489,27.4384,27.4721,38600.0
2012-10-04 14:00:00,32.57,32.57,32.49,32.56,172600.0,27.4805,27.4805,27.413,27.4721,172600.0
2012-10-04 14:05:00,32.56,32.57,32.52,32.54,54800.0,27.4721,27.4805,27.4384,27.4552,54800.0
2012-10-04 14:10:00,32.54,32.56,32.52,32.52,29600.0,27.4552,27.4721,27.4384,27.4384,29600.0
2012-10-04 14:15:00,32.54,32.54,32.52,32.52,93800.0,27.4552,27.4552,27.4384,27.4384,93800.0
2012-10-04 14:20:00,32.52,32.56,32.52,32.55,28600.0,27.4384,27.4721,27.4384,27.4637,28600.0
2012-10-04 14:25:00,32.55,32.58,32.55,32.56,28600.0,27.4637,27.489,27.4637,27.4721,28600.0
2012-10-04 14:30:00,32.56,32.59,32.55,32.57,33400.0,27.4721,27.4974,27.4637,27.4805,33400.0
2012-10-04 14:35:00,32.57,32.59,32.57,32.59,32600.0,27.4805,27.4974,27.4805,27.4974,32600.0
2012-10-04 14:40:00,32.59,32.63,32.59,32.62,85400.0,27.4974,27.5312,27.4974,27.5227,85400.0
2012-10-04 14:45:00,32.62,32.63,32.61,32.62,203600.0,27.5227,27.5312,27.5143,27.5227,203600.0
2012-10-04 14:50:00,32.62,32.63,32.61,32.62,46200.0,27.5227,27.5312,27.5143,27.5227,46200.0
2012-10-04 14:55:00,32.62,32.63,32.62,32.63,51200.0,27.5227,27.5312,27.5227,27.5312,51200.0
2012-10-04 15:00:00,32.63,32.66,32.63,32.66,53200.0,27.5312,27.5565,27.5312,27.5565,53200.0
2012-10-04 15:05:00,32.66,32.67,32.65,32.65,38400.0,27.5565,27.5649,27.548,27.548,38400.0
2012-10-04 15:10:00,32.65,32.68,32.65,32.67,39800.0,27.548,27.5733,27.548,27.5649,39800.0
2012-10-04 15:15:00,32.67,32.7,32.67,32.69,73200.0,27.5649,27.5902,27.5649,27.5818,73200.0
2012-10-04 15:20:00,32.69,32.72,32.64,32.64,180800.0,27.5818,27.6071,27.5396,27.5396,180800.0
2012-10-04 15:25:00,32.64,32.64,32.62,32.63,67000.0,27.5396,27.5396,27.5227,27.5312,67000.0
2012-10-04 15:30:00,32.63,32.68,32.62,32.67,104600.0,27.5312,27.5733,27.5227,27.5649,104600.0
2012-10-04 15:35:00,32.68,32.73,32.67,32.73,140200.0,27.5733,27.6155,27.5649,27.6155,140200.0
2012-10-04 15:40:00,32.73,32.78,32.72,32.73,185000.0,27.6155,27.6577,27.6071,27.6155,185000.0
2012-10-04 15:45:00,32.72,32.74,32.68,32.68,205200.0,27.6071,27.624,27.5733,27.5733,205200.0
2012-10-04 15:50:00,32.68,32.69,32.65,32.65,147400.0,27.5733,27.5818,27.548,27.548,147400.0
2012-10-04 15:55:00,32.66,32.71,32.65,32.7,327600.0,27.5565,27.5987,27.548,27.5902,327600.0
2012-10-05 09:30:00,32.99,33.05,32.84,32.92,192200.0,27.8349,27.8855,27.7083,27.7758,192200.0
2012-10-05 09:35:00,32.89,33.09,32.89,33.05,169600.0,27.7505,27.9193,27.7505,27.8855,169600.0
2012-10-05 09:40:00,33.05,33.06,32.98,33.01,222400.0,27.8855,27.894,27.8265,27.8518,222400.0
2012-10-05 09:45:00,33.01,33.04,32.96,33.01,138200.0,27.8518,27.8771,27.8096,27.8518,138200.0
2012-10-05 09:50:00,33.02,33.04,32.98,33.02,187600.0,27.8602,27.8771,27.8265,27.8602,187600.0
2012-10-05 09:55:00,33.02,33.02,32.98,32.99,57400.0,27.8602,27.8602,27.8265,27.8349,57400.0
2012-10-05 10:00:00,32.99,33.07,32.98,33.07,90000.0,27.8349,27.9024,27.8265,27.9024,90000.0
2012-10-05 10:05:00,33.08,33.09,33.05,33.09,36800.0,27.9108,27.9193,27.8855,27.9193,36800.0
2012-10-05 10:10:00,33.08,33.19,33.08,33.19,111000.0,27.9108,28.0037,27.9108,28.0037,111000.0
2012-10-05 10:15:00,33.19,33.23,33.19,33.23,56400.0,28.0037,28.0374,28.0037,28.0374,56400.0
2012-10-05 10:20:00,33.23,33.27,33.23,33.27,49000.0,28.0374,28.0712,28.0374,28.0712,49000.0
2012-10-05 10:25:00,33.27,33.32,33.24,33.24,86000.0,28.0712,28.1133,28.0458,28.0458,86000.0
2012-10-05 10:30:00,33.24,33.26,33.21,33.21,46600.0,28.0458,28.0627,28.0205,28.0205,46600.0
2012-10-05 10:35:00,33.21,33.23,33.18,33.22,38000.0,28.0205,28.0374,27.9952,28.029,38000.0
2012-10-05 10:40:00,33.22,33.23,33.17,33.17,30400.0,28.029,28.0374,27.9868,27.9868,30400.0
2012-10-05 10:45:00,33.17,33.18,33.09,33.1,43800.0,27.9868,27.9952,27.9193,27.9277,43800.0
2012-10-05 10:50:00,33.11,33.13,33.09,33.13,32400.0,27.9362,27.953,27.9193,27.953,32400.0
2012-10-05 10:55:00,33.13,33.17,33.13,33.17,46400.0,27.953,27.9868,27.953,27.9868,46400.0
2012-10-05 11:00:00,33.17,33.19,33.17,33.17,32800.0,27.9868,28.0037,27.9868,27.9868,32800.0
2012-10-05 11:05:00,33.17,33.22,33.15,33.22,38400.0,27.9868,28.029,27.9699,28.029,38400.0
2012-10-05 11:10:00,33.22,33.27,33.22,33.27,36800.0,28.029,28.0712,28.029,28.0712,36800.0
2012-10-05 11:15:00,33.27,33.3,33.27,33.3,34600.0,28.0712,28.0965,28.0712,28.0965,34600.0
2012-10-05 11:20:00,33.3,33.32,33.29,33.3,31200.0,28.0965,28.1133,28.088,28.0965,31200.0
2012-10-05 11:25:00,33.3,33.31,33.27,33.27,34800.0,28.0965,28.1049,28.0712,28.0712,34800.0
2012-10-05 11:30:00,33.27,33.31,33.27,33.27,32200.0,28.0712,28.1049,28.0712,28.0712,32200.0
2012-10-05 11:35:00,33.27,33.27,33.17,33.18,41000.0,28.0712,28.0712,27.9868,27.9952,41000.0
2012-10-05 11:40:00,33.18,33.18,33.13,33.15,27200.0,27.9952,27.9952,27.953,27.9699,27200.0
2012-10-05 11:45:00,33.15,33.19,33.15,33.18,19200.0,27.9699,28.0037,27.9699,27.9952,19200.0
2012-10-05 11:50:00,33.18,33.19,33.15,33.17,60400.0,27.9952,28.0037,27.9699,27.9868,60400.0
2012-10-05 11:55:00,33.17,33.19,33.13,33.13,33000.0,27.9868,28.0037,27.953,27.953,33000.0
2012-10-05 12:00:00,33.13,33.17,33.13,33.16,30200.0,27.953,27.9868,27.953,27.9783,30200.0
2012-10-05 12:05:00,33.16,33.17,33.13,33.15,28800.0,27.9783,27.9868,27.953,27.9699,28800.0
2012-10-05 12:10:00,33.14,33.2,33.12,33.2,52000.0,27.9615,28.0121,27.9446,28.0121,52000.0
2012-10-05 12:15:00,33.2,33.22,33.17,33.18,32000.0,28.0121,28.029,27.9868,27.9952,32000.0
2012-10-05 12:20:00,33.18,33.19,33.16,33.16,19000.0,27.9952,28.0037,27.9783,27.9783,19000.0
2012-10-05 12:25:00,33.16,33.18,33.16,33.17,19400.0,27.9783,27.9952,27.9783,27.9868,19400.0
2012-10-05 12:30:00,33.17,33.18,33.15,33.15,17200.0,27.9868,27.9952,27.9699,27.9699,17200.0
2012-10-05 12:35:00,33.15,33.16,33.13,33.13,18400.0,27.9699,27.9783,27.953,27.953,18400.0
2012-10-05 12:40:00,33.13,33.17,33.13,33.17,26800.0,27.953,27.9868,27.953,27.9868,26800.0
2012-10-05 12:45:00,33.16,33.17,33.12,33.13,19600.0,27.9783,27.9868,27.9446,27.953,19600.0
2012-10-05 12:50:00,33.13,33.13,33.1,33.11,15800.0,27.953,27.953,27.9277,27.9362,15800.0
2012-10-05 12:55:00,33.1,33.13,33.1,33.12,38000.0,27.9277,27.953,27.9277,27.9446,38000.0
2012-10-05 13:00:00,33.13,33.15,33.12,33.13,28000.0,27.953,27.9699,27.9446,27.953,28000.0
2012-10-05 13:05:00,33.13,33.17,33.13,33.17,32400.0,27.953,27.9868,27.953,27.9868,32400.0
2012-10-05 13:10:00,33.18,33.22,33.18,33.22,35800.0,27.9952,28.029,27.9952,28.029,35800.0
2012-10-05 13:15:00,33.22,33.26,33.22,33.23,30000.0,28.029,28.0627,28.029,28.0374,30000.0
2012-10-05 13:20:00,33.24,33.24,33.22,33.23,18600.0,28.0458,28.0458,28.029,28.0374,18600.0
2012-10-05 13:25:00,33.23,33.23,33.18,33.19,35000.0,28.0374,28.0374,27.9952,28.0037,35000.0
2012-10-05 13:30:00,33.18,33.18,33.15,33.17,42400.0,27.9952,27.9952,27.9699,27.9868,42400.0
2012-10-05 13:35:00,33.17,33.18,33.17,33.17,13000.0,27.9868,27.9952,27.9868,27.9868,13000.0
2012-10-05 13:40:00,33.18,33.18,33.16,33.17,24800.0,27.9952,27.9952,27.9783,27.9868,24800.0
2012-10-05 13:45:00,33.17,33.17,33.12,33.12,34400.0,27.9868,27.9868,27.9446,27.9446,34400.0
2012-10-05 13:50:00,33.13,33.15,33.13,33.15,17400.0,27.953,27.9699,27.953,27.9699,17400.0
2012-10-05 13:55:00,33.15,33.16,33.13,33.14,25400.0,27.9699,27.9783,27.953,27.9615,25400.0
2012-10-05 14:00:00,33.13,33.13,33.09,33.1,26400.0,27.953,27.953,27.9193,27.9277,26400.0
2012-10-05 14:05:00,33.1,33.1,33.08,33.09,22200.0,27.9277,27.9277,27.9108,27.9193,22200.0
2012-10-05 14:10:00,33.09,33.12,33.06,33.1,39400.0,27.9193,27.9446,27.894,27.9277,39400.0
2012-10-05 14:15:00,33.1,33.13,33.1,33.1,74800.0,27.9277,27.953,27.9277,27.9277,74800.0
2012-10-05 14:20:00,33.1,33.12,33.1,33.12,26600.0,27.9277,27.9446,27.9277,27.9446,26600.0
2012-10-05 14:25:00,33.12,33.13,33.1,33.13,43600.0,27.9446,27.953,27.9277,27.953,43600.0
2012-10-05 14:30:00,33.13,33.13,33.11,33.12,22000.0,27.953,27.953,27.9362,27.9446,22000.0
2012-10-05 14:35:00,33.12,33.13,33.11,33.13,26200.0,27.9446,27.953,27.9362,27.953,26200.0
2012-10-05 14:40:00,33.12,33.13,33.11,33.13,18000.0,27.9446,27.953,27.9362,27.953,18000.0
2012-10-05 14:45:00,33.13,33.15,33.13,33.13,17000.0,27.953,27.9699,27.953,27.953,17000.0
2012-10-05 14:50:00,33.13,33.14,33.07,33.07,28800.0,27.953,27.9615,27.9024,27.9024,28800.0
2012-10-05 14:55:00,33.07,33.07,33.05,33.05,18600.0,27.9024,27.9024,27.8855,27.8855,18600.0
2012-10-05 15:00:00,33.05,33.08,33.04,33.08,39600.0,27.8855,27.9108,27.8771,27.9108,39600.0
2012-10-05 15:05:00,33.08,33.08,33.04,33.07,23400.0,27.9108,27.9108,27.8771,27.9024,23400.0
2012-10-05 15:10:00,33.07,33.07,33.02,33.06,33200.0,27.9024,27.9024,27.8602,27.894,33200.0
2012-10-05 15:15:00,33.06,33.1,33.06,33.07,26200.0,27.894,27.9277,27.894,27.9024,26200.0
2012-10-05 15:20:00,33.08,33.08,33.05,33.08,30400.0,27.9108,27.9108,27.8855,27.9108,30400.0
2012-10-05 15:25:00,33.08,33.09,33.06,33.07,20800.0,27.9108,27.9193,27.894,27.9024,20800.0
2012-10-05 15:30:00,33.06,33.07,33.01,33.02,39400.0,27.894,27.9024,27.8518,27.8602,39400.0
2012-10-05 15:35:00,33.01,33.02,32.98,32.99,63400.0,27.8518,27.8602,27.8265,27.8349,63400.0
2012-10-05 15:40:00,32.99,33.03,32.99,33.02,58000.0,27.8349,27.8687,27.8349,27.8602,58000.0
2012-10-05 15:45:00,33.02,33.07,33.02,33.07,81400.0,27.8602,27.9024,27.8602,27.9024,81400.0
2012-10-05 15:50:00,33.07,33.07,33.02,33.03,57200.0,27.9024,27.9024,27.8602,27.8687,57200.0
2012-10-05 15:55:00,33.02,33.06,33.02,33.06,184400.0,27.8602,27.894,27.8602,27.894,184400.0
2012-10-08 09:30:00,32.9,33.04,32.9,32.92,51400.0,27.759,27.8771,27.759,27.7758,51400.0
2012-10-08 09:35:00,32.94,33.01,32.88,32.97,40200.0,27.7927,27.8518,27.7421,27.818,40200.0
2012-10-08 09:40:00,32.98,33.02,32.9,32.93,19000.0,27.8265,27.8602,27.759,27.7843,19000.0
2012-10-08 09:45:00,32.92,32.94,32.92,32.93,12400.0,27.7758,27.7927,27.7758,27.7843,12400.0
2012-10-08 09:50:00,32.91,33.02,32.91,33.02,28800.0,27.7674,27.8602,27.7674,27.8602,28800.0
2012-10-08 09:55:00,33.02,33.1,33.01,33.07,28600.0,27.8602,27.9277,27.8518,27.9024,28600.0
2012-10-08 10:00:00,33.08,33.12,33.08,33.08,11400.0,27.9108,27.9446,27.9108,27.9108,11400.0
2012-10-08 10:05:00,33.09,33.09,33.04,33.07,15000.0,27.9193,27.9193,27.8771,27.9024,15000.0
2012-10-08 10:10:00,33.06,33.08,33.02,33.07,18400.0,27.894,27.9108,27.8602,27.9024,18400.0
2012-10-08 10:15:00,33.07,33.07,33.01,33.04,54600.0,27.9024,27.9024,27.8518,27.8771,54600.0
2012-10-08 10:20:00,33.03,33.04,33.01,33.01,18400.0,27.8687,27.8771,27.8518,27.8518,18400.0
2012-10-08 10:25:00,33.01,33.02,33.01,33.02,9200.0,27.8518,27.8602,27.8518,27.8602,9200.0
2012-10-08 10:30:00,33.02,33.02,33.0,33.02,13800.0,27.8602,27.8602,27.8433,27.8602,13800.0
2012-10-08 10:35:00,33.01,33.02,32.96,32.96,16400.0,27.8518,27.8602,27.8096,27.8096,16400.0
2012-10-08 10:40:00,32.97,32.99,32.97,32.98,15800.0,27.818,27.8349,27.818,27.8265,15800.0
2012-10-08 10:45:00,32.98,32.99,32.92,32.93,25800.0,27.8265,27.8349,27.7758,27.7843,25800.0
2012-10-08 10:50:00,32.93,32.94,32.93,32.94,7800.0,27.7843,27.7927,27.7843,27.7927,7800.0
2012-10-08 10:55:00,32.94,32.94,32.88,32.89,23600.0,27.7927,27.7927,27.7421,27.7505,23600.0
2012-10-08 11:00:00,32.88,32.9,32.85,32.85,24400.0,27.7421,27.759,27.7168,27.7168,24400.0
2012-10-08 11:05:00,32.85,32.85,32.8,32.8,20400.0,27.7168,27.7168,27.6746,27.6746,20400.0
2012-10-08 11:10:00,32.79,32.81,32.77,32.78,22600.0,27.6662,27.683,27.6493,27.6577,22600.0
2012-10-08 11:15:00,32.78,32.8,32.76,32.79,64800.0,27.6577,27.6746,27.6408,27.6662,64800.0
2012-10-08 11:20:00,32.79,32.8,32.72,32.74,60800.0,27.6662,27.6746,27.6071,27.624,60800.0
2012-10-08 11:25:00,32.74,32.76,32.73,32.76,43200.0,27.624,27.6408,27.6155,27.6408,43200.0
2012-10-08 11:30:00,32.76,32.76,32.69,32.7,40000.0,27.6408,27.6408,27.5818,27.5902,40000.0
2012-10-08 11:35:00,32.7,32.72,32.69,32.72,16400.0,27.5902,27.6071,27.5818,27.6071,16400.0
2012-10-08 11:40:00,32.72,32.74,32.7,32.74,18000.0,27.6071,27.624,27.5902,27.624,18000.0
2012-10-08 11:45:00,32.74,32.74,32.62,32.64,98000.0,27.624,27.624,27.5227,27.5396,98000.0
2012-10-08 11:50:00,32.64,32.67,32.62,32.66,59000.0,27.5396,27.5649,27.5227,27.5565,59000.0
2012-10-08 11:55:00,32.66,32.67,32.64,32.66,25000.0,27.5565,27.5649,27.5396,27.5565,25000.0
2012-10-08 12:00:00,32.66,32.68,32.65,32.68,122800.0,27.5565,27.5733,27.548,27.5733,122800.0
2012-10-08 12:05:00,32.68,32.69,32.67,32.67,23600.0,27.5733,27.5818,27.5649,27.5649,23600.0
2012-10-08 12:10:00,32.67,32.7,32.66,32.68,32000.0,27.5649,27.5902,27.5565,27.5733,32000.0
2012-10-08 12:15:00,32.68,32.7,32.67,32.67,56200.0,27.5733,27.5902,27.5649,27.5649,56200.0
2012-10-08 12:20:00,32.67,32.68,32.6,32.62,46000.0,27.5649,27.5733,27.5059,27.5227,46000.0
2012-10-08 12:25:00,32.63,32.65,32.62,32.65,12600.0,27.5312,27.548,27.5227,27.548,12600.0
2012-10-08 12:30:00,32.64,32.67,32.63,32.66,21400.0,27.5396,27.5649,27.5312,27.5565,21400.0
2012-10-08 12:35:00,32.66,32.67,32.63,32.63,22800.0,27.5565,27.5649,27.5312,27.5312,22800.0
2012-10-08 12:40:00,32.63,32.64,32.62,32.63,22000.0,27.5312,27.5396,27.5227,27.5312,22000.0
2012-10-08 12:45:00,32.63,32.64,32.62,32.63,25800.0,27.5312,27.5396,27.5227,27.5312,25800.0
2012-10-08 12:50:00,32.63,32.65,32.62,32.63,18000.0,27.5312,27.548,27.5227,27.5312,18000.0
2012-10-08 12:55:00,32.62,32.66,32.62,32.64,46800.0,27.5227,27.5565,27.5227,27.5396,46800.0
2012-10-08 13:00:00,32.65,32.68,32.63,32.66,37200.0,27.548,27.5733,27.5312,27.5565,37200.0
2012-10-08 13:05:00,32.65,32.66,32.62,32.66,9800.0,27.548,27.5565,27.5227,27.5565,9800.0
2012-10-08 13:10:00,32.66,32.7,32.66,32.66,24200.0,27.5565,27.5902,27.5565,27.5565,24200.0
2012-10-08 13:15:00,32.66,32.66,32.63,32.63,26000.0,27.5565,27.5565,27.5312,27.5312,26000.0
2012-10-08 13:20:00,32.63,32.63,32.58,32.59,24800.0,27.5312,27.5312,27.489,27.4974,24800.0
2012-10-08 13:25:00,32.6,32.63,32.6,32.63,10200.0,27.5059,27.5312,27.5059,27.5312,10200.0
2012-10-08 13:30:00,32.63,32.7,32.63,32.7,19400.0,27.5312,27.5902,27.5312,27.5902,19400.0
2012-10-08 13:35:00,32.7,32.71,32.68,32.68,31200.0,27.5902,27.5987,27.5733,27.5733,31200.0
2012-10-08 13:40:00,32.68,32.7,32.67,32.67,16400.0,27.5733,27.5902,27.5649,27.5649,16400.0
2012-10-08 13:45:00,32.68,32.68,32.65,32.67,15200.0,27.5733,27.5733,27.548,27.5649,15200.0
2012-10-08 13:50:00,32.67,32.68,32.67,32.68,14000.0,27.5649,27.5733,27.5649,27.5733,14000.0
2012-10-08 13:55:00,32.68,32.68,32.63,32.63,27400.0,27.5733,27.5733,27.5312,27.5312,27400.0
2012-10-08 14:00:00,32.63,32.66,32.63,32.66,19200.0,27.5312,27.5565,27.5312,27.5565,19200.0
2012-10-08 14:05:00,32.66,32.67,32.63,32.63,20800.0,27.5565,27.5649,27.5312,27.5312,20800.0
2012-10-08 14:10:00,32.65,32.66,32.63,32.63,8600.0,27.548,27.5565,27.5312,27.5312,8600.0
2012-10-08 14:15:00,32.63,32.66,32.63,32.65,10400.0,27.5312,27.5565,27.5312,27.548,10400.0
2012-10-08 14:20:00,32.66,32.66,32.63,32.63,17400.0,27.5565,27.5565,27.5312,27.5312,17400.0
2012-10-08 14:25:00,32.63,32.64,32.62,32.62,17800.0,27.5312,27.5396,27.5227,27.5227,17800.0
2012-10-08 14:30:00,32.63,32.63,32.62,32.62,17000.0,27.5312,27.5312,27.5227,27.5227,17000.0
2012-10-08 14:35:00,32.62,32.63,32.6,32.6,14800.0,27.5227,27.5312,27.5059,27.5059,14800.0
2012-10-08 14:40:00,32.6,32.61,32.6,32.6,18400.0,27.5059,27.5143,27.5059,27.5059,18400.0
2012-10-08 14:45:00,32.6,32.6,32.58,32.59,12800.0,27.5059,27.5059,27.489,27.4974,12800.0
2012-10-08 14:50:00,32.6,32.6,32.59,32.59,8200.0,27.5059,27.5059,27.4974,27.4974,8200.0
2012-10-08 14:55:00,32.59,32.61,32.59,32.61,25400.0,27.4974,27.5143,27.4974,27.5143,25400.0
2012-10-08 15:00:00,32.61,32.63,32.61,32.63,36800.0,27.5143,27.5312,27.5143,27.5312,36800.0
2012-10-08 15:05:00,32.63,32.63,32.58,32.58,16000.0,27.5312,27.5312,27.489,27.489,16000.0
2012-10-08 15:10:00,32.59,32.6,32.58,32.6,38400.0,27.4974,27.5059,27.489,27.5059,38400.0
2012-10-08 15:15:00,32.6,32.63,32.6,32.62,39000.0,27.5059,27.5312,27.5059,27.5227,39000.0
2012-10-08 15:20:00,32.63,32.63,32.62,32.63,37000.0,27.5312,27.5312,27.5227,27.5312,37000.0
2012-10-08 15:25:00,32.63,32.64,32.62,32.63,48400.0,27.5312,27.5396,27.5227,27.5312,48400.0
2012-10-08 15:30:00,32.63,32.63,32.6,32.62,43600.0,27.5312,27.5312,27.5059,27.5227,43600.0
2012-10-08 15:35:00,32.62,32.62,32.6,32.6,33000.0,27.5227,27.5227,27.5059,27.5059,33000.0
2012-10-08 15:40:00,32.6,32.62,32.59,32.62,33600.0,27.5059,27.5227,27.4974,27.5227,33600.0
2012-10-08 15:45:00,32.62,32.62,32.6,32.62,50000.0,27.5227,27.5227,27.5059,27.5227,50000.0
2012-10-08 15:50:00,32.62,32.64,32.62,32.63,136800.0,27.5227,27.5396,27.5227,27.5312,136800.0
2012-10-08 15:55:00,32.63,32.65,32.62,32.63,141200.0,27.5312,27.548,27.5227,27.5312,141200.0
2012-10-09 09:30:00,32.5,32.63,32.45,32.45,75000.0,27.4215,27.5312,27.3793,27.3793,75000.0
2012-10-09 09:35:00,32.47,32.57,32.45,32.57,45000.0,27.3962,27.4805,27.3793,27.4805,45000.0
2012-10-09 09:40:00,32.58,32.77,32.57,32.75,83200.0,27.489,27.6493,27.4805,27.6324,83200.0
2012-10-09 09:45:00,32.75,32.75,32.5,32.52,82200.0,27.6324,27.6324,27.4215,27.4384,82200.0
2012-10-09 09:50:00,32.5,32.57,32.49,32.52,23000.0,27.4215,27.4805,27.413,27.4384,23000.0
2012-10-09 09:55:00,32.53,32.57,32.51,32.51,21600.0,27.4468,27.4805,27.4299,27.4299,21600.0
2012-10-09 10:00:00,32.51,32.65,32.49,32.62,78600.0,27.4299,27.548,27.413,27.5227,78600.0
2012-10-09 10:05:00,32.63,32.63,32.51,32.54,112400.0,27.5312,27.5312,27.4299,27.4552,112400.0
2012-10-09 10:10:00,32.55,32.59,32.5,32.5,95400.0,27.4637,27.4974,27.4215,27.4215,95400.0
2012-10-09 10:15:00,32.5,32.52,32.46,32.48,51400.0,27.4215,27.4384,27.3877,27.4046,51400.0
2012-10-09 10:20:00,32.47,32.51,32.46,32.51,24800.0,27.3962,27.4299,27.3877,27.4299,24800.0
2012-10-09 10:25:00,32.51,32.52,32.41,32.42,22600.0,27.4299,27.4384,27.3455,27.354,22600.0
2012-10-09 10:30:00,32.42,32.49,32.42,32.46,18600.0,27.354,27.413,27.354,27.3877,18600.0
2012-10-09 10:35:00,32.46,32.48,32.41,32.41,43600.0,27.3877,27.4046,27.3455,27.3455,43600.0
2012-10-09 10:40:00,32.41,32.42,32.36,32.38,21800.0,27.3455,27.354,27.3034,27.3202,21800.0
2012-10-09 10:45:00,32.38,32.4,32.29,32.29,49600.0,27.3202,27.3371,27.2443,27.2443,49600.0
2012-10-09 10:50:00,32.29,32.3,32.26,32.27,28000.0,27.2443,27.2527,27.219,27.2274,28000.0
2012-10-09 10:55:00,32.27,32.27,32.21,32.24,21200.0,27.2274,27.2274,27.1768,27.2021,21200.0
2012-10-09 11:00:00,32.24,32.25,32.18,32.22,38000.0,27.2021,27.2105,27.1515,27.1852,38000.0
2012-10-09 11:05:00,32.22,32.29,32.22,32.29,61800.0,27.1852,27.2443,27.1852,27.2443,61800.0
2012-10-09 11:10:00,32.29,32.29,32.23,32.26,46400.0,27.2443,27.2443,27.1937,27.219,46400.0
2012-10-09 11:15:00,32.24,32.26,32.21,32.22,25800.0,27.2021,27.219,27.1768,27.1852,25800.0
2012-10-09 11:20:00,32.23,32.28,32.23,32.27,29000.0,27.1937,27.2359,27.1937,27.2274,29000.0
2012-10-09 11:25:00,32.27,32.29,32.23,32.25,23200.0,27.2274,27.2443,27.1937,27.2105,23200.0
2012-10-09 11:30:00,32.25,32.32,32.23,32.32,49400.0,27.2105,27.2696,27.1937,27.2696,49400.0
2012-10-09 11:35:00,32.32,32.37,32.3,32.37,58000.0,27.2696,27.3118,27.2527,27.3118,58000.0
2012-10-09 11:40:00,32.37,32.38,32.34,32.36,33800.0,27.3118,27.3202,27.2865,27.3034,33800.0
2012-10-09 11:45:00,32.36,32.36,32.27,32.32,45000.0,27.3034,27.3034,27.2274,27.2696,45000.0
2012-10-09 11:50:00,32.32,32.36,32.32,32.35,18800.0,27.2696,27.3034,27.2696,27.2949,18800.0
2012-10-09 11:55:00,32.35,32.35,32.33,32.35,20200.0,27.2949,27.2949,27.278,27.2949,20200.0
2012-10-09 12:00:00,32.35,32.38,32.34,32.35,14600.0,27.2949,27.3202,27.2865,27.2949,14600.0
2012-10-09 12:05:00,32.35,32.35,32.29,32.3,39200.0,27.2949,27.2949,27.2443,27.2527,39200.0
2012-10-09 12:10:00,32.3,32.34,32.29,32.29,37600.0,27.2527,27.2865,27.2443,27.2443,37600.0
2012-10-09 12:15:00,32.29,32.33,32.29,32.3,40600.0,27.2443,27.278,27.2443,27.2527,40600.0
2012-10-09 12:20:00,32.29,32.3,32.27,32.28,14400.0,27.2443,27.2527,27.2274,27.2359,14400.0
2012-10-09 12:25:00,32.29,32.32,32.27,32.32,50400.0,27.2443,27.2696,27.2274,27.2696,50400.0
2012-10-09 12:30:00,32.32,32.33,32.24,32.24,42800.0,27.2696,27.278,27.2021,27.2021,42800.0
2012-10-09 12:35:00,32.25,32.26,32.24,32.25,19200.0,27.2105,27.219,27.2021,27.2105,19200.0
2012-10-09 12:40:00,32.25,32.26,32.23,32.24,14400.0,27.2105,27.219,27.1937,27.2021,14400.0
2012-10-09 12:45:00,32.24,32.24,32.21,32.22,13600.0,27.2021,27.2021,27.1768,27.1852,13600.0
2012-10-09 12:50:00,32.23,32.23,32.19,32.21,24400.0,27.1937,27.1937,27.1599,27.1768,24400.0
2012-10-09 12:55:00,32.21,32.22,32.2,32.22,12000.0,27.1768,27.1852,27.1684,27.1852,12000.0
2012-10-09 13:00:00,32.22,32.23,32.2,32.21,40200.0,27.1852,27.1937,27.1684,27.1768,40200.0
2012-10-09 13:05:00,32.21,32.22,32.2,32.22,19200.0,27.1768,27.1852,27.1684,27.1852,19200.0
2012-10-09 13:10:00,32.22,32.22,32.2,32.22,15200.0,27.1852,27.1852,27.1684,27.1852,15200.0
2012-10-09 13:15:00,32.21,32.22,32.2,32.22,18800.0,27.1768,27.1852,27.1684,27.1852,18800.0
2012-10-09 13:20:00,32.22,32.22,32.19,32.2,30600.0,27.1852,27.1852,27.1599,27.1684,30600.0
2012-10-09 13:25:00,32.2,32.22,32.2,32.21,13800.0,27.1684,27.1852,27.1684,27.1768,13800.0
2012-10-09 13:30:00,32.21,32.23,32.19,32.2,16800.0,27.1768,27.1937,27.1599,27.1684,16800.0
2012-10-09 13:35:00,32.2,32.22,32.17,32.18,13800.0,27.1684,27.1852,27.143,27.1515,13800.0
2012-10-09 13:40:00,32.18,32.18,32.17,32.18,7600.0,27.1515,27.1515,27.143,27.1515,7600.0
2012-10-09 13:45:00,32.18,32.18,32.13,32.13,22000.0,27.1515,27.1515,27.1093,27.1093,22000.0
2012-10-09 13:50:00,32.13,32.19,32.12,32.18,38800.0,27.1093,27.1599,27.1009,27.1515,38800.0
2012-10-09 13:55:00,32.18,32.2,32.17,32.17,17600.0,27.1515,27.1684,27.143,27.143,17600.0
2012-10-09 14:00:00,32.17,32.2,32.17,32.19,15800.0,27.143,27.1684,27.143,27.1599,15800.0
2012-10-09 14:05:00,32.19,32.2,32.17,32.19,16400.0,27.1599,27.1684,27.143,27.1599,16400.0
2012-10-09 14:10:00,32.2,32.2,32.16,32.18,17200.0,27.1684,27.1684,27.1346,27.1515,17200.0
2012-10-09 14:15:00,32.18,32.2,32.17,32.19,20800.0,27.1515,27.1684,27.143,27.1599,20800.0
2012-10-09 14:20:00,32.19,32.22,32.18,32.18,52600.0,27.1599,27.1852,27.1515,27.1515,52600.0
2012-10-09 14:25:00,32.17,32.2,32.17,32.18,16600.0,27.143,27.1684,27.143,27.1515,16600.0
2012-10-09 14:30:00,32.18,32.18,32.15,32.17,16000.0,27.1515,27.1515,27.1262,27.143,16000.0
2012-10-09 14:35:00,32.18,32.19,32.15,32.15,14600.0,27.1515,27.1599,27.1262,27.1262,14600.0
2012-10-09 14:40:00,32.15,32.18,32.12,32.15,26000.0,27.1262,27.1515,27.1009,27.1262,26000.0
2012-10-09 14:45:00,32.15,32.18,32.13,32.15,16600.0,27.1262,27.1515,27.1093,27.1262,16600.0
2012-10-09 14:50:00,32.15,32.16,32.13,32.15,16400.0,27.1262,27.1346,27.1093,27.1262,16400.0
2012-10-09 14:55:00,32.16,32.18,32.16,32.17,28000.0,27.1346,27.1515,27.1346,27.143,28000.0
2012-10-09 15:00:00,32.17,32.18,32.13,32.13,66800.0,27.143,27.1515,27.1093,27.1093,66800.0
2012-10-09 15:05:00,32.14,32.14,32.12,32.12,25000.0,27.1177,27.1177,27.1009,27.1009,25000.0
2012-10-09 15:10:00,32.12,32.13,32.08,32.1,36600.0,27.1009,27.1093,27.0671,27.084,36600.0
2012-10-09 15:15:00,32.11,32.13,32.09,32.09,52600.0,27.0924,27.1093,27.0755,27.0755,52600.0
2012-10-09 15:20:00,32.09,32.1,32.08,32.09,32200.0,27.0755,27.084,27.0671,27.0755,32200.0
2012-10-09 15:25:00,32.09,32.09,32.04,32.05,104200.0,27.0755,27.0755,27.0334,27.0418,104200.0
2012-10-09 15:30:00,32.05,32.06,32.0,32.02,110600.0,27.0418,27.0502,26.9996,27.0165,110600.0
2012-10-09 15:35:00,32.01,32.02,31.95,31.96,195000.0,27.008,27.0165,26.9574,26.9659,195000.0
2012-10-09 15:40:00,31.96,31.98,31.92,31.92,146400.0,26.9659,26.9827,26.9321,26.9321,146400.0
2012-10-09 15:45:00,31.92,31.94,31.89,31.92,187200.0,26.9321,26.949,26.9068,26.9321,187200.0
2012-10-09 15:50:00,31.92,31.92,31.88,31.89,191000.0,26.9321,26.9321,26.8984,26.9068,191000.0
2012-10-09 15:55:00,31.89,31.91,31.88,31.9,235400.0,26.9068,26.9237,26.8984,26.9152,235400.0
2012-10-10 09:30:00,31.88,32.23,31.86,32.23,102000.0,26.8984,27.1937,26.8815,27.1937,102000.0
2012-10-10 09:35:00,32.22,32.26,32.18,32.21,73400.0,27.1852,27.219,27.1515,27.1768,73400.0
2012-10-10 09:40:00,32.21,32.28,32.16,32.23,74800.0,27.1768,27.2359,27.1346,27.1937,74800.0
2012-10-10 09:45:00,32.22,32.22,32.05,32.05,57000.0,27.1852,27.1852,27.0418,27.0418,57000.0
2012-10-10 09:50:00,32.04,32.08,31.97,32.01,47800.0,27.0334,27.0671,26.9743,27.008,47800.0
2012-10-10 09:55:00,32.0,32.12,32.0,32.11,54000.0,26.9996,27.1009,26.9996,27.0924,54000.0
2012-10-10 10:00:00,32.12,32.2,32.12,32.12,19800.0,27.1009,27.1684,27.1009,27.1009,19800.0
2012-10-10 10:05:00,32.12,32.13,32.08,32.12,39000.0,27.1009,27.1093,27.0671,27.1009,39000.0
2012-10-10 10:10:00,32.13,32.17,32.05,32.08,70200.0,27.1093,27.143,27.0418,27.0671,70200.0
2012-10-10 10:15:00,32.08,32.12,32.04,32.06,72200.0,27.0671,27.1009,27.0334,27.0502,72200.0
2012-10-10 10:20:00,32.06,32.12,32.06,32.1,22200.0,27.0502,27.1009,27.0502,27.084,22200.0
2012-10-10 10:25:00,32.1,32.14,32.1,32.13,26400.0,27.084,27.1177,27.084,27.1093,26400.0
2012-10-10 10:30:00,32.13,32.14,32.11,32.13,24000.0,27.1093,27.1177,27.0924,27.1093,24000.0
2012-10-10 10:35:00,32.12,32.16,32.12,32.16,23400.0,27.1009,27.1346,27.1009,27.1346,23400.0
2012-10-10 10:40:00,32.15,32.17,32.13,32.14,31400.0,27.1262,27.143,27.1093,27.1177,31400.0
2012-10-10 10:45:00,32.13,32.18,32.13,32.17,22200.0,27.1093,27.1515,27.1093,27.143,22200.0
2012-10-10 10:50:00,32.18,32.21,32.16,32.21,37000.0,27.1515,27.1768,27.1346,27.1768,37000.0
2012-10-10 10:55:00,32.2,32.26,32.2,32.23,47400.0,27.1684,27.219,27.1684,27.1937,47400.0
2012-10-10 11:00:00,32.23,32.23,32.2,32.22,25400.0,27.1937,27.1937,27.1684,27.1852,25400.0
2012-10-10 11:05:00,32.22,32.27,32.22,32.27,30400.0,27.1852,27.2274,27.1852,27.2274,30400.0
2012-10-10 11:10:00,32.27,32.27,32.22,32.25,29200.0,27.2274,27.2274,27.1852,27.2105,29200.0
2012-10-10 11:15:00,32.26,32.27,32.24,32.26,26000.0,27.219,27.2274,27.2021,27.219,26000.0
2012-10-10 11:20:00,32.26,32.28,32.25,32.27,17600.0,27.219,27.2359,27.2105,27.2274,17600.0
2012-10-10 11:25:00,32.27,32.31,32.27,32.31,15800.0,27.2274,27.2612,27.2274,27.2612,15800.0
2012-10-10 11:30:00,32.3,32.31,32.27,32.28,30000.0,27.2527,27.2612,27.2274,27.2359,30000.0
2012-10-10 11:35:00,32.27,32.27,32.24,32.25,18400.0,27.2274,27.2274,27.2021,27.2105,18400.0
2012-10-10 11:40:00,32.25,32.3,32.24,32.3,16600.0,27.2105,27.2527,27.2021,27.2527,16600.0
2012-10-10 11:45:00,32.3,32.33,32.29,32.32,30600.0,27.2527,27.278,27.2443,27.2696,30600.0
2012-10-10 11:50:00,32.32,32.34,32.26,32.28,25200.0,27.2696,27.2865,27.219,27.2359,25200.0
2012-10-10 11:55:00,32.28,32.33,32.27,32.32,14200.0,27.2359,27.278,27.2274,27.2696,14200.0
2012-10-10 12:00:00,32.31,32.36,32.31,32.36,27600.0,27.2612,27.3034,27.2612,27.3034,27600.0
2012-10-10 12:05:00,32.36,32.38,32.33,32.38,20400.0,27.3034,27.3202,27.278,27.3202,20400.0
2012-10-10 12:10:00,32.37,32.38,32.35,32.35,16600.0,27.3118,27.3202,27.2949,27.2949,16600.0
2012-10-10 12:15:00,32.35,32.37,32.29,32.29,20400.0,27.2949,27.3118,27.2443,27.2443,20400.0
2012-10-10 12:20:00,32.29,32.31,32.27,32.31,14400.0,27.2443,27.2612,27.2274,27.2612,14400.0
2012-10-10 12:25:00,32.31,32.32,32.3,32.32,7000.0,27.2612,27.2696,27.2527,27.2696,7000.0
2012-10-10 12:30:00,32.32,32.32,32.28,32.31,12800.0,27.2696,27.2696,27.2359,27.2612,12800.0
2012-10-10 12:35:00,32.3,32.3,32.24,32.25,19600.0,27.2527,27.2527,27.2021,27.2105,19600.0
2012-10-10 12:40:00,32.24,32.24,32.22,32.24,14400.0,27.2021,27.2021,27.1852,27.2021,14400.0
2012-10-10 12:45:00,32.23,32.24,32.19,32.19,10200.0,27.1937,27.2021,27.1599,27.1599,10200.0
2012-10-10 12:50:00,32.19,32.2,32.16,32.2,40000.0,27.1599,27.1684,27.1346,27.1684,40000.0
2012-10-10 12:55:00,32.2,32.2,32.16,32.19,60000.0,27.1684,27.1684,27.1346,27.1599,60000.0
2012-10-10 13:00:00,32.18,32.19,32.17,32.18,50200.0,27.1515,27.1599,27.143,27.1515,50200.0
2012-10-10 13:05:00,32.18,32.2,32.18,32.19,14000.0,27.1515,27.1684,27.1515,27.1599,14000.0
2012-10-10 13:10:00,32.2,32.24,32.19,32.22,31800.0,27.1684,27.2021,27.1599,27.1852,31800.0
2012-10-10 13:15:00,32.22,32.27,32.22,32.26,27600.0,27.1852,27.2274,27.1852,27.219,27600.0
2012-10-10 13:20:00,32.26,32.27,32.24,32.24,19800.0,27.219,27.2274,27.2021,27.2021,19800.0
2012-10-10 13:25:00,32.24,32.25,32.24,32.24,9400.0,27.2021,27.2105,27.2021,27.2021,9400.0
2012-10-10 13:30:00,32.24,32.24,32.21,32.24,16800.0,27.2021,27.2021,27.1768,27.2021,16800.0
2012-10-10 13:35:00,32.23,32.24,32.21,32.21,15800.0,27.1937,27.2021,27.1768,27.1768,15800.0
2012-10-10 13:40:00,32.21,32.22,32.19,32.21,31600.0,27.1768,27.1852,27.1599,27.1768,31600.0
2012-10-10 13:45:00,32.21,32.22,32.19,32.22,64400.0,27.1768,27.1852,27.1599,27.1852,64400.0
2012-10-10 13:50:00,32.22,32.23,32.2,32.22,17800.0,27.1852,27.1937,27.1684,27.1852,17800.0
2012-10-10 13:55:00,32.22,32.22,32.19,32.21,37600.0,27.1852,27.1852,27.1599,27.1768,37600.0
2012-10-10 14:00:00,32.21,32.26,32.21,32.23,32200.0,27.1768,27.219,27.1768,27.1937,32200.0
2012-10-10 14:05:00,32.23,32.25,32.22,32.23,17200.0,27.1937,27.2105,27.1852,27.1937,17200.0
2012-10-10 14:10:00,32.23,32.23,32.18,32.2,53600.0,27.1937,27.1937,27.1515,27.1684,53600.0
2012-10-10 14:15:00,32.2,32.23,32.2,32.22,16600.0,27.1684,27.1937,27.1684,27.1852,16600.0
2012-10-10 14:20:00,32.22,32.23,32.2,32.2,29600.0,27.1852,27.1937,27.1684,27.1684,29600.0
2012-10-10 14:25:00,32.2,32.22,32.2,32.21,16200.0,27.1684,27.1852,27.1684,27.1768,16200.0
2012-10-10 14:30:00,32.21,32.23,32.2,32.21,14600.0,27.1768,27.1937,27.1684,27.1768,14600.0
2012-10-10 14:35:00,32.2,32.21,32.18,32.18,38200.0,27.1684,27.1768,27.1515,27.1515,38200.0
2012-10-10 14:40:00,32.17,32.18,32.15,32.16,32400.0,27.143,27.1515,27.1262,27.1346,32400.0
2012-10-10 14:45:00,32.16,32.16,32.1,32.1,25200.0,27.1346,27.1346,27.084,27.084,25200.0
2012-10-10 14:50:00,32.1,32.13,32.1,32.11,32800.0,27.084,27.1093,27.084,27.0924,32800.0
2012-10-10 14:55:00,32.11,32.12,32.09,32.1,31200.0,27.0924,27.1009,27.0755,27.084,31200.0
2012-10-10 15:00:00,32.1,32.12,32.07,32.08,21200.0,27.084,27.1009,27.0587,27.0671,21200.0
2012-10-10 15:05:00,32.09,32.13,32.05,32.12,33200.0,27.0755,27.1093,27.0418,27.1009,33200.0
2012-10-10 15:10:00,32.12,32.15,32.11,32.13,40200.0,27.1009,27.1262,27.0924,27.1093,40200.0
2012-10-10 15:15:00,32.13,32.13,32.09,32.1,28200.0,27.1093,27.1093,27.0755,27.084,28200.0
2012-10-10 15:20:00,32.09,32.09,32.03,32.05,46800.0,27.0755,27.0755,27.0249,27.0418,46800.0
2012-10-10 15:25:00,32.05,32.07,32.02,32.05,30600.0,27.0418,27.0587,27.0165,27.0418,30600.0
2012-10-10 15:30:00,32.04,32.09,32.04,32.06,27600.0,27.0334,27.0755,27.0334,27.0502,27600.0
2012-10-10 15:35:00,32.06,32.08,32.05,32.08,22800.0,27.0502,27.0671,27.0418,27.0671,22800.0
2012-10-10 15:40:00,32.08,32.09,32.07,32.08,32800.0,27.0671,27.0755,27.0587,27.0671,32800.0
2012-10-10 15:45:00,32.09,32.09,32.05,32.06,35800.0,27.0755,27.0755,27.0418,27.0502,35800.0
2012-10-10 15:50:00,32.06,32.07,32.03,32.05,54600.0,27.0502,27.0587,27.0249,27.0418,54600.0
2012-10-10 15:55:00,32.05,32.09,32.03,32.09,87400.0,27.0418,27.0755,27.0249,27.0755,87400.0
2012-10-11 09:30:00,32.33,32.35,32.03,32.05,49200.0,27.278,27.2949,27.0249,27.0418,49200.0
2012-10-11 09:35:00,32.06,32.37,32.06,32.35,58400.0,27.0502,27.3118,27.0502,27.2949,58400.0
2012-10-11 09:40:00,32.34,32.34,32.26,32.27,24000.0,27.2865,27.2865,27.219,27.2274,24000.0
2012-10-11 09:45:00,32.28,32.3,32.23,32.24,22400.0,27.2359,27.2527,27.1937,27.2021,22400.0
2012-10-11 09:50:00,32.24,32.29,32.23,32.24,25000.0,27.2021,27.2443,27.1937,27.2021,25000.0
2012-10-11 09:55:00,32.24,32.29,32.24,32.24,20800.0,27.2021,27.2443,27.2021,27.2021,20800.0
2012-10-11 10:00:00,32.24,32.26,32.21,32.21,21000.0,27.2021,27.219,27.1768,27.1768,21000.0
2012-10-11 10:05:00,32.2,32.27,32.17,32.27,28400.0,27.1684,27.2274,27.143,27.2274,28400.0
2012-10-11 10:10:00,32.27,32.29,32.22,32.22,23600.0,27.2274,27.2443,27.1852,27.1852,23600.0
2012-10-11 10:15:00,32.23,32.23,32.19,32.19,15400.0,27.1937,27.1937,27.1599,27.1599,15400.0
2012-10-11 10:20:00,32.19,32.22,32.19,32.2,20600.0,27.1599,27.1852,27.1599,27.1684,20600.0
2012-10-11 10:25:00,32.2,32.21,32.19,32.2,13800.0,27.1684,27.1768,27.1599,27.1684,13800.0
2012-10-11 10:30:00,32.2,32.21,32.16,32.16,15600.0,27.1684,27.1768,27.1346,27.1346,15600.0
2012-10-11 10:35:00,32.17,32.19,32.16,32.17,16000.0,27.143,27.1599,27.1346,27.143,16000.0
2012-10-11 10:40:00,32.17,32.21,32.16,32.19,27400.0,27.143,27.1768,27.1346,27.1599,27400.0
2012-10-11 10:45:00,32.18,32.19,32.17,32.17,21600.0,27.1515,27.1599,27.143,27.143,21600.0
2012-10-11 10:50:00,32.17,32.21,32.16,32.16,14000.0,27.143,27.1768,27.1346,27.1346,14000.0
2012-10-11 10:55:00,32.17,32.18,32.13,32.15,24800.0,27.143,27.1515,27.1093,27.1262,24800.0
2012-10-11 11:00:00,32.15,32.17,32.15,32.15,14800.0,27.1262,27.143,27.1262,27.1262,14800.0
2012-10-11 11:05:00,32.15,32.16,32.13,32.14,17200.0,27.1262,27.1346,27.1093,27.1177,17200.0
2012-10-11 11:10:00,32.15,32.15,32.13,32.15,15800.0,27.1262,27.1262,27.1093,27.1262,15800.0
2012-10-11 11:15:00,32.14,32.15,32.08,32.09,18000.0,27.1177,27.1262,27.0671,27.0755,18000.0
2012-10-11 11:20:00,32.09,32.12,32.09,32.09,16600.0,27.0755,27.1009,27.0755,27.0755,16600.0
2012-10-11 11:25:00,32.09,32.11,32.03,32.06,31600.0,27.0755,27.0924,27.0249,27.0502,31600.0
2012-10-11 11:30:00,32.05,32.07,32.0,32.01,24600.0,27.0418,27.0587,26.9996,27.008,24600.0
2012-10-11 11:35:00,32.02,32.03,32.01,32.02,14600.0,27.0165,27.0249,27.008,27.0165,14600.0
2012-10-11 11:40:00,32.02,32.02,31.98,31.98,16600.0,27.0165,27.0165,26.9827,26.9827,16600.0
2012-10-11 11:45:00,31.99,32.0,31.98,31.98,15200.0,26.9912,26.9996,26.9827,26.9827,15200.0
2012-10-11 11:50:00,31.98,31.98,31.88,31.89,23000.0,26.9827,26.9827,26.8984,26.9068,23000.0
2012-10-11 11:55:00,31.89,31.89,31.76,31.77,93600.0,26.9068,26.9068,26.7971,26.8055,93600.0
2012-10-11 12:00:00,31.78,31.8,31.75,31.75,74200.0,26.814,26.8309,26.7887,26.7887,74200.0
2012-10-11 12:05:00,31.75,31.79,31.73,31.77,53800.0,26.7887,26.8224,26.7718,26.8055,53800.0
2012-10-11 12:10:00,31.78,31.8,31.73,31.78,36600.0,26.814,26.8309,26.7718,26.814,36600.0
2012-10-11 12:15:00,31.78,31.8,31.72,31.72,31600.0,26.814,26.8309,26.7634,26.7634,31600.0
2012-10-11 12:20:00,31.73,31.73,31.64,31.64,43200.0,26.7718,26.7718,26.6959,26.6959,43200.0
2012-10-11 12:25:00,31.65,31.65,31.6,31.63,61200.0,26.7043,26.7043,26.6621,26.6874,61200.0
2012-10-11 12:30:00,31.64,31.65,31.58,31.6,59400.0,26.6959,26.7043,26.6452,26.6621,59400.0
2012-10-11 12:35:00,31.59,31.6,31.53,31.56,72000.0,26.6537,26.6621,26.6031,26.6284,72000.0
2012-10-11 12:40:00,31.56,31.57,31.52,31.53,48200.0,26.6284,26.6368,26.5946,26.6031,48200.0
2012-10-11 12:45:00,31.53,31.57,31.51,31.56,53600.0,26.6031,26.6368,26.5862,26.6284,53600.0
2012-10-11 12:50:00,31.57,31.59,31.57,31.57,25600.0,26.6368,26.6537,26.6368,26.6368,25600.0
2012-10-11 12:55:00,31.57,31.57,31.43,31.43,90400.0,26.6368,26.6368,26.5187,26.5187,90400.0
2012-10-11 13:00:00,31.43,31.58,31.43,31.55,91000.0,26.5187,26.6452,26.5187,26.6199,91000.0
2012-10-11 13:05:00,31.55,31.55,31.48,31.48,73600.0,26.6199,26.6199,26.5609,26.5609,73600.0
2012-10-11 13:10:00,31.49,31.54,31.48,31.49,20600.0,26.5693,26.6115,26.5609,26.5693,20600.0
2012-10-11 13:15:00,31.5,31.5,31.48,31.5,20000.0,26.5777,26.5777,26.5609,26.5777,20000.0
2012-10-11 13:20:00,31.5,31.5,31.46,31.46,36800.0,26.5777,26.5777,26.544,26.544,36800.0
2012-10-11 13:25:00,31.45,31.45,31.41,31.41,63000.0,26.5356,26.5356,26.5018,26.5018,63000.0
2012-10-11 13:30:00,31.43,31.43,31.41,31.41,31400.0,26.5187,26.5187,26.5018,26.5018,31400.0
2012-10-11 13:35:00,31.41,31.42,31.36,31.36,97200.0,26.5018,26.5102,26.4596,26.4596,97200.0
2012-10-11 13:40:00,31.36,31.36,31.24,31.25,162400.0,26.4596,26.4596,26.3584,26.3668,162400.0
2012-10-11 13:45:00,31.25,31.26,31.22,31.24,96000.0,26.3668,26.3752,26.3415,26.3584,96000.0
2012-10-11 13:50:00,31.24,31.25,31.16,31.19,67000.0,26.3584,26.3668,26.2909,26.3162,67000.0
2012-10-11 13:55:00,31.18,31.2,31.13,31.13,108000.0,26.3077,26.3246,26.2656,26.2656,108000.0
2012-10-11 14:00:00,31.13,31.21,31.13,31.18,175600.0,26.2656,26.3331,26.2656,26.3077,175600.0
2012-10-11 14:05:00,31.18,31.23,31.18,31.21,144600.0,26.3077,26.3499,26.3077,26.3331,144600.0
2012-10-11 14:10:00,31.21,31.27,31.21,31.24,67600.0,26.3331,26.3837,26.3331,26.3584,67600.0
2012-10-11 14:15:00,31.24,31.24,31.18,31.22,69600.0,26.3584,26.3584,26.3077,26.3415,69600.0
2012-10-11 14:20:00,31.23,31.24,31.16,31.2,69000.0,26.3499,26.3584,26.2909,26.3246,69000.0
2012-10-11 14:25:00,31.2,31.24,31.19,31.23,41200.0,26.3246,26.3584,26.3162,26.3499,41200.0
2012-10-11 14:30:00,31.22,31.25,31.2,31.25,73800.0,26.3415,26.3668,26.3246,26.3668,73800.0
2012-10-11 14:35:00,31.24,31.27,31.23,31.25,44200.0,26.3584,26.3837,26.3499,26.3668,44200.0
2012-10-11 14:40:00,31.26,31.3,31.24,31.29,42600.0,26.3752,26.409,26.3584,26.4006,42600.0
2012-10-11 14:45:00,31.29,31.29,31.2,31.23,85600.0,26.4006,26.4006,26.3246,26.3499,85600.0
2012-10-11 14:50:00,31.23,31.25,31.18,31.2,46200.0,26.3499,26.3668,26.3077,26.3246,46200.0
2012-10-11 14:55:00,31.2,31.21,31.19,31.2,76800.0,26.3246,26.3331,26.3162,26.3246,76800.0
2012-10-11 15:00:00,31.2,31.21,31.19,31.2,45400.0,26.3246,26.3331,26.3162,26.3246,45400.0
2012-10-11 15:05:00,31.2,31.21,31.16,31.17,54000.0,26.3246,26.3331,26.2909,26.2993,54000.0
2012-10-11 15:10:00,31.17,31.21,31.17,31.2,109400.0,26.2993,26.3331,26.2993,26.3246,109400.0
2012-10-11 15:15:00,31.2,31.2,31.18,31.2,52400.0,26.3246,26.3246,26.3077,26.3246,52400.0
2012-10-11 15:20:00,31.2,31.22,31.19,31.2,203400.0,26.3246,26.3415,26.3162,26.3246,203400.0
2012-10-11 15:25:00,31.2,31.21,31.18,31.2,72000.0,26.3246,26.3331,26.3077,26.3246,72000.0
2012-10-11 15:30:00,31.2,31.2,31.15,31.15,80200.0,26.3246,26.3246,26.2824,26.2824,80200.0
2012-10-11 15:35:00,31.14,31.15,31.1,31.12,133000.0,26.274,26.2824,26.2402,26.2571,133000.0
2012-10-11 15:40:00,31.12,31.15,31.11,31.15,109600.0,26.2571,26.2824,26.2487,26.2824,109600.0
2012-10-11 15:45:00,31.15,31.15,31.11,31.13,181200.0,26.2824,26.2824,26.2487,26.2656,181200.0
2012-10-11 15:50:00,31.13,31.14,31.09,31.11,318800.0,26.2656,26.274,26.2318,26.2487,318800.0
2012-10-11 15:55:00,31.11,31.13,31.08,31.09,265400.0,26.2487,26.2656,26.2234,26.2318,265400.0
2012-10-12 09:30:00,31.13,31.18,31.09,31.09,185400.0,26.2656,26.3077,26.2318,26.2318,185400.0
2012-10-12 09:35:00,31.09,31.11,30.84,30.9,327000.0,26.2318,26.2487,26.0209,26.0715,327000.0
2012-10-12 09:40:00,30.9,31.06,30.9,31.0,213800.0,26.0715,26.2065,26.0715,26.1559,213800.0
2012-10-12 09:45:00,31.01,31.05,30.97,30.99,151600.0,26.1643,26.1981,26.1306,26.1474,151600.0
2012-10-12 09:50:00,31.0,31.01,30.91,30.95,129600.0,26.1559,26.1643,26.0799,26.1137,129600.0
2012-10-12 09:55:00,30.95,30.95,30.9,30.91,65800.0,26.1137,26.1137,26.0715,26.0799,65800.0
2012-10-12 10:00:00,30.92,30.95,30.9,30.95,82800.0,26.0884,26.1137,26.0715,26.1137,82800.0
2012-10-12 10:05:00,30.95,30.95,30.93,30.94,77200.0,26.1137,26.1137,26.0968,26.1052,77200.0
2012-10-12 10:10:00,30.95,30.95,30.91,30.95,68800.0,26.1137,26.1137,26.0799,26.1137,68800.0
2012-10-12 10:15:00,30.95,31.02,30.95,31.0,432200.0,26.1137,26.1727,26.1137,26.1559,432200.0
2012-10-12 10:20:00,31.0,31.0,30.97,30.97,75800.0,26.1559,26.1559,26.1306,26.1306,75800.0
2012-10-12 10:25:00,30.97,30.98,30.91,30.92,89200.0,26.1306,26.139,26.0799,26.0884,89200.0
2012-10-12 10:30:00,30.93,30.93,30.91,30.92,37400.0,26.0968,26.0968,26.0799,26.0884,37400.0
2012-10-12 10:35:00,30.92,30.93,30.87,30.92,109400.0,26.0884,26.0968,26.0462,26.0884,109400.0
2012-10-12 10:40:00,30.92,30.96,30.9,30.96,100200.0,26.0884,26.1221,26.0715,26.1221,100200.0
2012-10-12 10:45:00,30.96,30.96,30.87,30.88,78000.0,26.1221,26.1221,26.0462,26.0546,78000.0
2012-10-12 10:50:00,30.89,30.93,30.88,30.93,43200.0,26.0631,26.0968,26.0546,26.0968,43200.0
2012-10-12 10:55:00,30.93,30.95,30.9,30.9,39400.0,26.0968,26.1137,26.0715,26.0715,39400.0
2012-10-12 11:00:00,30.9,30.91,30.86,30.87,25800.0,26.0715,26.0799,26.0377,26.0462,25800.0
2012-10-12 11:05:00,30.87,30.93,30.87,30.93,58200.0,26.0462,26.0968,26.0462,26.0968,58200.0
2012-10-12 11:10:00,30.93,30.93,30.9,30.91,166600.0,26.0968,26.0968,26.0715,26.0799,166600.0
2012-10-12 11:15:00,30.9,30.92,30.89,30.91,57000.0,26.0715,26.0884,26.0631,26.0799,57000.0
2012-10-12 11:20:00,30.91,30.96,30.91,30.95,71200.0,26.0799,26.1221,26.0799,26.1137,71200.0
2012-10-12 11:25:00,30.96,30.99,30.95,30.98,43600.0,26.1221,26.1474,26.1137,26.139,43600.0
2012-10-12 11:30:00,30.97,30.97,30.93,30.94,65200.0,26.1306,26.1306,26.0968,26.1052,65200.0
2012-10-12 11:35:00,30.94,30.95,30.93,30.93,45000.0,26.1052,26.1137,26.0968,26.0968,45000.0
2012-10-12 11:40:00,30.93,30.93,30.89,30.91,75600.0,26.0968,26.0968,26.0631,26.0799,75600.0
2012-10-12 11:45:00,30.9,30.92,30.88,30.9,119000.0,26.0715,26.0884,26.0546,26.0715,119000.0
2012-10-12 11:50:00,30.89,30.9,30.79,30.85,70800.0,26.0631,26.0715,25.9787,26.0293,70800.0
2012-10-12 11:55:00,30.85,30.86,30.8,30.85,65800.0,26.0293,26.0377,25.9871,26.0293,65800.0
2012-10-12 12:00:00,30.85,30.91,30.83,30.9,26600.0,26.0293,26.0799,26.0124,26.0715,26600.0
2012-10-12 12:05:00,30.9,30.9,30.88,30.89,47800.0,26.0715,26.0715,26.0546,26.0631,47800.0
2012-10-12 12:10:00,30.9,30.9,30.89,30.89,17000.0,26.0715,26.0715,26.0631,26.0631,17000.0
2012-10-12 12:15:00,30.89,30.9,30.89,30.9,20800.0,26.0631,26.0715,26.0631,26.0715,20800.0
2012-10-12 12:20:00,30.9,30.9,30.87,30.87,22200.0,26.0715,26.0715,26.0462,26.0462,22200.0
2012-10-12 12:25:00,30.87,30.9,30.86,30.89,11600.0,26.0462,26.0715,26.0377,26.0631,11600.0
2012-10-12 12:30:00,30.88,30.92,30.88,30.92,33400.0,26.0546,26.0884,26.0546,26.0884,33400.0
2012-10-12 12:35:00,30.92,30.93,30.91,30.93,18400.0,26.0884,26.0968,26.0799,26.0968,18400.0
2012-10-12 12:40:00,30.93,30.93,30.91,30.92,9200.0,26.0968,26.0968,26.0799,26.0884,9200.0
2012-10-12 12:45:00,30.92,30.92,30.9,30.92,14800.0,26.0884,26.0884,26.0715,26.0884,14800.0
2012-10-12 12:50:00,30.92,30.93,30.91,30.92,18800.0,26.0884,26.0968,26.0799,26.0884,18800.0
2012-10-12 12:55:00,30.92,30.93,30.92,30.93,20800.0,26.0884,26.0968,26.0884,26.0968,20800.0
2012-10-12 13:00:00,30.93,30.93,30.91,30.92,32600.0,26.0968,26.0968,26.0799,26.0884,32600.0
2012-10-12 13:05:00,30.92,30.93,30.92,30.92,22800.0,26.0884,26.0968,26.0884,26.0884,22800.0
2012-10-12 13:10:00,30.92,30.92,30.9,30.91,34000.0,26.0884,26.0884,26.0715,26.0799,34000.0
2012-10-12 13:15:00,30.91,30.94,30.91,30.93,23600.0,26.0799,26.1052,26.0799,26.0968,23600.0
2012-10-12 13:20:00,30.92,30.93,30.9,30.91,36000.0,26.0884,26.0968,26.0715,26.0799,36000.0
2012-10-12 13:25:00,30.91,30.91,30.89,30.9,21600.0,26.0799,26.0799,26.0631,26.0715,21600.0
2012-10-12 13:30:00,30.89,30.92,30.89,30.91,25400.0,26.0631,26.0884,26.0631,26.0799,25400.0
2012-10-12 13:35:00,30.91,30.91,30.88,30.91,21800.0,26.0799,26.0799,26.0546,26.0799,21800.0
2012-10-12 13:40:00,30.91,30.93,30.9,30.9,20200.0,26.0799,26.0968,26.0715,26.0715,20200.0
2012-10-12 13:45:00,30.9,30.9,30.88,30.88,27000.0,26.0715,26.0715,26.0546,26.0546,27000.0
2012-10-12 13:50:00,30.89,30.9,30.88,30.9,34800.0,26.0631,26.0715,26.0546,26.0715,34800.0
2012-10-12 13:55:00,30.9,30.92,30.83,30.92,162600.0,26.0715,26.0884,26.0124,26.0884,162600.0
2012-10-12 14:00:00,30.92,30.92,30.89,30.89,40000.0,26.0884,26.0884,26.0631,26.0631,40000.0
2012-10-12 14:05:00,30.89,30.9,30.86,30.86,22600.0,26.0631,26.0715,26.0377,26.0377,22600.0
2012-10-12 14:10:00,30.86,30.88,30.85,30.85,23000.0,26.0377,26.0546,26.0293,26.0293,23000.0
2012-10-12 14:15:00,30.86,30.86,30.85,30.86,17200.0,26.0377,26.0377,26.0293,26.0377,17200.0
2012-10-12 14:20:00,30.86,30.88,30.86,30.86,29600.0,26.0377,26.0546,26.0377,26.0377,29600.0
2012-10-12 14:25:00,30.86,30.86,30.82,30.84,42600.0,26.0377,26.0377,26.004,26.0209,42600.0
2012-10-12 14:30:00,30.84,30.85,30.82,30.84,63400.0,26.0209,26.0293,26.004,26.0209,63400.0
2012-10-12 14:35:00,30.83,30.85,30.83,30.85,22200.0,26.0124,26.0293,26.0124,26.0293,22200.0
2012-10-12 14:40:00,30.85,30.85,30.81,30.83,34800.0,26.0293,26.0293,25.9956,26.0124,34800.0
2012-10-12 14:45:00,30.83,30.84,30.83,30.84,14600.0,26.0124,26.0209,26.0124,26.0209,14600.0
2012-10-12 14:50:00,30.84,30.88,30.83,30.86,59000.0,26.0209,26.0546,26.0124,26.0377,59000.0
2012-10-12 14:55:00,30.85,30.86,30.85,30.86,32000.0,26.0293,26.0377,26.0293,26.0377,32000.0
2012-10-12 15:00:00,30.86,30.86,30.83,30.83,32200.0,26.0377,26.0377,26.0124,26.0124,32200.0
2012-10-12 15:05:00,30.83,30.86,30.83,30.86,35000.0,26.0124,26.0377,26.0124,26.0377,35000.0
2012-10-12 15:10:00,30.86,30.91,30.85,30.88,133000.0,26.0377,26.0799,26.0293,26.0546,133000.0
2012-10-12 15:15:00,30.88,30.92,30.88,30.91,33000.0,26.0546,26.0884,26.0546,26.0799,33000.0
2012-10-12 15:20:00,30.91,30.91,30.86,30.86,48800.0,26.0799,26.0799,26.0377,26.0377,48800.0
2012-10-12 15:25:00,30.86,30.91,30.86,30.91,69000.0,26.0377,26.0799,26.0377,26.0799,69000.0
2012-10-12 15:30:00,30.9,30.92,30.89,30.92,464800.0,26.0715,26.0884,26.0631,26.0884,464800.0
2012-10-12 15:35:00,30.92,30.92,30.9,30.91,91000.0,26.0884,26.0884,26.0715,26.0799,91000.0
2012-10-12 15:40:00,30.91,30.91,30.9,30.91,61200.0,26.0799,26.0799,26.0715,26.0799,61200.0
2012-10-12 15:45:00,30.91,30.92,30.9,30.91,59000.0,26.0799,26.0884,26.0715,26.0799,59000.0
2012-10-12 15:50:00,30.9,30.92,30.9,30.9,94800.0,26.0715,26.0884,26.0715,26.0715,94800.0
2012-10-12 15:55:00,30.9,30.91,30.86,30.86,683400.0,26.0715,26.0799,26.0377,26.0377,683400.0
2012-10-15 09:30:00,30.86,30.95,30.85,30.95,101600.0,26.0377,26.1137,26.0293,26.1137,101600.0
2012-10-15 09:35:00,30.95,30.95,30.9,30.94,38800.0,26.1137,26.1137,26.0715,26.1052,38800.0
2012-10-15 09:40:00,30.94,30.95,30.88,30.93,44600.0,26.1052,26.1137,26.0546,26.0968,44600.0
2012-10-15 09:45:00,30.92,30.93,30.86,30.93,26400.0,26.0884,26.0968,26.0377,26.0968,26400.0
2012-10-15 09:50:00,30.93,30.99,30.9,30.91,35200.0,26.0968,26.1474,26.0715,26.0799,35200.0
2012-10-15 09:55:00,30.91,30.95,30.9,30.93,14600.0,26.0799,26.1137,26.0715,26.0968,14600.0
2012-10-15 10:00:00,30.93,31.0,30.9,30.99,40800.0,26.0968,26.1559,26.0715,26.1474,40800.0
2012-10-15 10:05:00,30.98,30.99,30.91,30.95,19400.0,26.139,26.1474,26.0799,26.1137,19400.0
2012-10-15 10:10:00,30.95,30.97,30.89,30.91,32200.0,26.1137,26.1306,26.0631,26.0799,32200.0
2012-10-15 10:15:00,30.91,30.97,30.91,30.94,18200.0,26.0799,26.1306,26.0799,26.1052,18200.0
2012-10-15 10:20:00,30.93,30.99,30.92,30.98,21000.0,26.0968,26.1474,26.0884,26.139,21000.0
2012-10-15 10:25:00,30.98,31.0,30.95,30.95,15000.0,26.139,26.1559,26.1137,26.1137,15000.0
2012-10-15 10:30:00,30.96,30.99,30.93,30.98,13800.0,26.1221,26.1474,26.0968,26.139,13800.0
2012-10-15 10:35:00,30.98,31.03,30.97,30.99,25000.0,26.139,26.1812,26.1306,26.1474,25000.0
2012-10-15 10:40:00,30.99,31.02,30.99,31.01,18200.0,26.1474,26.1727,26.1474,26.1643,18200.0
2012-10-15 10:45:00,31.02,31.08,31.02,31.06,38000.0,26.1727,26.2234,26.1727,26.2065,38000.0
2012-10-15 10:50:00,31.05,31.07,31.03,31.06,33800.0,26.1981,26.2149,26.1812,26.2065,33800.0
2012-10-15 10:55:00,31.06,31.07,31.03,31.07,45200.0,26.2065,26.2149,26.1812,26.2149,45200.0
2012-10-15 11:00:00,31.07,31.09,31.06,31.09,36000.0,26.2149,26.2318,26.2065,26.2318,36000.0
2012-10-15 11:05:00,31.09,31.12,31.08,31.09,68400.0,26.2318,26.2571,26.2234,26.2318,68400.0
2012-10-15 11:10:00,31.09,31.1,31.05,31.06,39600.0,26.2318,26.2402,26.1981,26.2065,39600.0
2012-10-15 11:15:00,31.05,31.05,31.01,31.05,34800.0,26.1981,26.1981,26.1643,26.1981,34800.0
2012-10-15 11:20:00,31.05,31.08,31.04,31.08,23400.0,26.1981,26.2234,26.1896,26.2234,23400.0
2012-10-15 11:25:00,31.08,31.09,31.06,31.07,29200.0,26.2234,26.2318,26.2065,26.2149,29200.0
2012-10-15 11:30:00,31.07,31.1,31.07,31.1,17200.0,26.2149,26.2402,26.2149,26.2402,17200.0
2012-10-15 11:35:00,31.1,31.17,31.09,31.16,37800.0,26.2402,26.2993,26.2318,26.2909,37800.0
2012-10-15 11:40:00,31.16,31.18,31.16,31.18,19200.0,26.2909,26.3077,26.2909,26.3077,19200.0
2012-10-15 11:45:00,31.18,31.2,31.18,31.19,30200.0,26.3077,26.3246,26.3077,26.3162,30200.0
2012-10-15 11:50:00,31.19,31.2,31.16,31.17,16000.0,26.3162,26.3246,26.2909,26.2993,16000.0
2012-10-15 11:55:00,31.16,31.18,31.11,31.13,28000.0,26.2909,26.3077,26.2487,26.2656,28000.0
2012-10-15 12:00:00,31.13,31.13,31.08,31.09,28000.0,26.2656,26.2656,26.2234,26.2318,28000.0
2012-10-15 12:05:00,31.09,31.11,31.06,31.06,19800.0,26.2318,26.2487,26.2065,26.2065,19800.0
2012-10-15 12:10:00,31.06,31.07,31.03,31.04,35000.0,26.2065,26.2149,26.1812,26.1896,35000.0
2012-10-15 12:15:00,31.03,31.05,31.01,31.04,31400.0,26.1812,26.1981,26.1643,26.1896,31400.0
2012-10-15 12:20:00,31.04,31.07,31.03,31.06,22200.0,26.1896,26.2149,26.1812,26.2065,22200.0
2012-10-15 12:25:00,31.06,31.11,31.06,31.11,18800.0,26.2065,26.2487,26.2065,26.2487,18800.0
2012-10-15 12:30:00,31.11,31.13,31.1,31.11,19200.0,26.2487,26.2656,26.2402,26.2487,19200.0
2012-10-15 12:35:00,31.11,31.15,31.1,31.15,78200.0,26.2487,26.2824,26.2402,26.2824,78200.0
2012-10-15 12:40:00,31.16,31.17,31.12,31.14,27400.0,26.2909,26.2993,26.2571,26.274,27400.0
2012-10-15 12:45:00,31.14,31.16,31.11,31.11,50600.0,26.274,26.2909,26.2487,26.2487,50600.0
2012-10-15 12:50:00,31.12,31.12,31.1,31.1,18000.0,26.2571,26.2571,26.2402,26.2402,18000.0
2012-10-15 12:55:00,31.1,31.1,31.07,31.08,35800.0,26.2402,26.2402,26.2149,26.2234,35800.0
2012-10-15 13:00:00,31.08,31.1,31.08,31.09,21200.0,26.2234,26.2402,26.2234,26.2318,21200.0
2012-10-15 13:05:00,31.1,31.1,31.09,31.09,35600.0,26.2402,26.2402,26.2318,26.2318,35600.0
2012-10-15 13:10:00,31.09,31.11,31.08,31.09,29200.0,26.2318,26.2487,26.2234,26.2318,29200.0
2012-10-15 13:15:00,31.1,31.11,31.08,31.1,15400.0,26.2402,26.2487,26.2234,26.2402,15400.0
2012-10-15 13:20:00,31.1,31.11,31.09,31.09,19000.0,26.2402,26.2487,26.2318,26.2318,19000.0
2012-10-15 13:25:00,31.09,31.11,31.09,31.1,16800.0,26.2318,26.2487,26.2318,26.2402,16800.0
2012-10-15 13:30:00,31.11,31.12,31.09,31.09,18400.0,26.2487,26.2571,26.2318,26.2318,18400.0
2012-10-15 13:35:00,31.09,31.09,31.07,31.07,15400.0,26.2318,26.2318,26.2149,26.2149,15400.0
2012-10-15 13:40:00,31.08,31.11,31.08,31.11,17600.0,26.2234,26.2487,26.2234,26.2487,17600.0
2012-10-15 13:45:00,31.11,31.14,31.11,31.13,34200.0,26.2487,26.274,26.2487,26.2656,34200.0
2012-10-15 13:50:00,31.13,31.14,31.11,31.11,27000.0,26.2656,26.274,26.2487,26.2487,27000.0
2012-10-15 13:55:00,31.11,31.11,31.08,31.1,31000.0,26.2487,26.2487,26.2234,26.2402,31000.0
2012-10-15 14:00:00,31.1,31.11,31.02,31.07,90000.0,26.2402,26.2487,26.1727,26.2149,90000.0
2012-10-15 14:05:00,31.07,31.08,31.04,31.05,12800.0,26.2149,26.2234,26.1896,26.1981,12800.0
2012-10-15 14:10:00,31.05,31.05,31.03,31.04,20800.0,26.1981,26.1981,26.1812,26.1896,20800.0
2012-10-15 14:15:00,31.03,31.06,31.03,31.06,12400.0,26.1812,26.2065,26.1812,26.2065,12400.0
2012-10-15 14:20:00,31.05,31.1,31.05,31.09,17600.0,26.1981,26.2402,26.1981,26.2318,17600.0
2012-10-15 14:25:00,31.09,31.09,31.07,31.07,16000.0,26.2318,26.2318,26.2149,26.2149,16000.0
2012-10-15 14:30:00,31.07,31.07,31.04,31.06,26400.0,26.2149,26.2149,26.1896,26.2065,26400.0
2012-10-15 14:35:00,31.06,31.07,31.03,31.05,27200.0,26.2065,26.2149,26.1812,26.1981,27200.0
2012-10-15 14:40:00,31.06,31.06,30.99,30.99,29600.0,26.2065,26.2065,26.1474,26.1474,29600.0
2012-10-15 14:45:00,30.99,31.01,30.99,31.0,23400.0,26.1474,26.1643,26.1474,26.1559,23400.0
2012-10-15 14:50:00,31.0,31.03,31.0,31.02,42800.0,26.1559,26.1812,26.1559,26.1727,42800.0
2012-10-15 14:55:00,31.03,31.03,31.02,31.02,27800.0,26.1812,26.1812,26.1727,26.1727,27800.0
2012-10-15 15:00:00,31.03,31.04,31.0,31.01,25600.0,26.1812,26.1896,26.1559,26.1643,25600.0
2012-10-15 15:05:00,31.01,31.02,31.0,31.0,38200.0,26.1643,26.1727,26.1559,26.1559,38200.0
2012-10-15 15:10:00,31.0,31.05,31.0,31.02,28400.0,26.1559,26.1981,26.1559,26.1727,28400.0
2012-10-15 15:15:00,31.03,31.08,31.02,31.07,44800.0,26.1812,26.2234,26.1727,26.2149,44800.0
2012-10-15 15:20:00,31.08,31.09,31.07,31.09,41800.0,26.2234,26.2318,26.2149,26.2318,41800.0
2012-10-15 15:25:00,31.09,31.1,31.05,31.08,45800.0,26.2318,26.2402,26.1981,26.2234,45800.0
2012-10-15 15:30:00,31.08,31.09,31.06,31.08,90200.0,26.2234,26.2318,26.2065,26.2234,90200.0
2012-10-15 15:35:00,31.08,31.09,31.08,31.09,28000.0,26.2234,26.2318,26.2234,26.2318,28000.0
2012-10-15 15:40:00,31.08,31.1,31.08,31.1,48200.0,26.2234,26.2402,26.2234,26.2402,48200.0
2012-10-15 15:45:00,31.1,31.13,31.1,31.13,66400.0,26.2402,26.2656,26.2402,26.2656,66400.0
2012-10-15 15:50:00,31.13,31.17,31.13,31.16,92200.0,26.2656,26.2993,26.2656,26.2909,92200.0
2012-10-15 15:55:00,31.16,31.17,31.13,31.13,162000.0,26.2909,26.2993,26.2656,26.2656,162000.0
2012-10-16 09:30:00,30.9,31.28,30.9,31.13,74200.0,26.0715,26.3921,26.0715,26.2656,74200.0
2012-10-16 09:35:00,31.11,31.21,31.1,31.13,51800.0,26.2487,26.3331,26.2402,26.2656,51800.0
2012-10-16 09:40:00,31.12,31.16,31.1,31.11,29800.0,26.2571,26.2909,26.2402,26.2487,29800.0
2012-10-16 09:45:00,31.1,31.13,31.04,31.11,46600.0,26.2402,26.2656,26.1896,26.2487,46600.0
2012-10-16 09:50:00,31.13,31.15,31.04,31.06,52800.0,26.2656,26.2824,26.1896,26.2065,52800.0
2012-10-16 09:55:00,31.06,31.06,30.99,31.04,73000.0,26.2065,26.2065,26.1474,26.1896,73000.0
2012-10-16 10:00:00,31.04,31.07,30.99,30.99,52200.0,26.1896,26.2149,26.1474,26.1474,52200.0
2012-10-16 10:05:00,31.0,31.05,30.97,30.97,59600.0,26.1559,26.1981,26.1306,26.1306,59600.0
2012-10-16 10:10:00,30.97,31.03,30.97,31.02,38600.0,26.1306,26.1812,26.1306,26.1727,38600.0
2012-10-16 10:15:00,31.02,31.05,31.0,31.01,32600.0,26.1727,26.1981,26.1559,26.1643,32600.0
2012-10-16 10:20:00,31.01,31.04,31.0,31.02,30400.0,26.1643,26.1896,26.1559,26.1727,30400.0
2012-10-16 10:25:00,31.01,31.08,31.0,31.08,41000.0,26.1643,26.2234,26.1559,26.2234,41000.0
2012-10-16 10:30:00,31.08,31.12,31.08,31.12,45200.0,26.2234,26.2571,26.2234,26.2571,45200.0
2012-10-16 10:35:00,31.11,31.13,31.11,31.12,38000.0,26.2487,26.2656,26.2487,26.2571,38000.0
2012-10-16 10:40:00,31.13,31.13,31.12,31.13,55000.0,26.2656,26.2656,26.2571,26.2656,55000.0
2012-10-16 10:45:00,31.13,31.13,31.12,31.13,14000.0,26.2656,26.2656,26.2571,26.2656,14000.0
2012-10-16 10:50:00,31.13,31.13,31.09,31.11,87400.0,26.2656,26.2656,26.2318,26.2487,87400.0
2012-10-16 10:55:00,31.11,31.14,31.11,31.13,22400.0,26.2487,26.274,26.2487,26.2656,22400.0
2012-10-16 11:00:00,31.13,31.14,31.09,31.09,21800.0,26.2656,26.274,26.2318,26.2318,21800.0
2012-10-16 11:05:00,31.08,31.08,31.05,31.06,18800.0,26.2234,26.2234,26.1981,26.2065,18800.0
2012-10-16 11:10:00,31.06,31.11,31.05,31.09,25200.0,26.2065,26.2487,26.1981,26.2318,25200.0
2012-10-16 11:15:00,31.1,31.11,31.09,31.09,22200.0,26.2402,26.2487,26.2318,26.2318,22200.0
2012-10-16 11:20:00,31.09,31.11,31.07,31.11,28800.0,26.2318,26.2487,26.2149,26.2487,28800.0
2012-10-16 11:25:00,31.11,31.16,31.11,31.15,120000.0,26.2487,26.2909,26.2487,26.2824,120000.0
2012-10-16 11:30:00,31.15,31.2,31.15,31.19,31000.0,26.2824,26.3246,26.2824,26.3162,31000.0
2012-10-16 11:35:00,31.2,31.23,31.19,31.22,18600.0,26.3246,26.3499,26.3162,26.3415,18600.0
2012-10-16 11:40:00,31.22,31.22,31.17,31.19,86400.0,26.3415,26.3415,26.2993,26.3162,86400.0
2012-10-16 11:45:00,31.19,31.23,31.19,31.22,41200.0,26.3162,26.3499,26.3162,26.3415,41200.0
2012-10-16 11:50:00,31.22,31.24,31.21,31.22,64600.0,26.3415,26.3584,26.3331,26.3415,64600.0
2012-10-16 11:55:00,31.23,31.23,31.21,31.22,13600.0,26.3499,26.3499,26.3331,26.3415,13600.0
2012-10-16 12:00:00,31.22,31.24,31.21,31.23,22800.0,26.3415,26.3584,26.3331,26.3499,22800.0
2012-10-16 12:05:00,31.23,31.31,31.23,31.28,42000.0,26.3499,26.4174,26.3499,26.3921,42000.0
2012-10-16 12:10:00,31.28,31.3,31.25,31.25,38000.0,26.3921,26.409,26.3668,26.3668,38000.0
2012-10-16 12:15:00,31.25,31.26,31.25,31.25,70200.0,26.3668,26.3752,26.3668,26.3668,70200.0
2012-10-16 12:20:00,31.25,31.25,31.24,31.25,28000.0,26.3668,26.3668,26.3584,26.3668,28000.0
2012-10-16 12:25:00,31.25,31.25,31.25,31.25,10200.0,26.3668,26.3668,26.3668,26.3668,10200.0
2012-10-16 12:30:00,31.25,31.29,31.25,31.25,16600.0,26.3668,26.4006,26.3668,26.3668,16600.0
2012-10-16 12:35:00,31.25,31.27,31.25,31.27,20400.0,26.3668,26.3837,26.3668,26.3837,20400.0
2012-10-16 12:40:00,31.26,31.27,31.26,31.27,12200.0,26.3752,26.3837,26.3752,26.3837,12200.0
2012-10-16 12:45:00,31.27,31.27,31.25,31.25,17400.0,26.3837,26.3837,26.3668,26.3668,17400.0
2012-10-16 12:50:00,31.25,31.25,31.25,31.25,22200.0,26.3668,26.3668,26.3668,26.3668,22200.0
2012-10-16 12:55:00,31.25,31.26,31.25,31.25,23800.0,26.3668,26.3752,26.3668,26.3668,23800.0
2012-10-16 13:00:00,31.25,31.27,31.25,31.27,25000.0,26.3668,26.3837,26.3668,26.3837,25000.0
2012-10-16 13:05:00,31.27,31.29,31.27,31.28,8400.0,26.3837,26.4006,26.3837,26.3921,8400.0
2012-10-16 13:10:00,31.28,31.3,31.28,31.3,33600.0,26.3921,26.409,26.3921,26.409,33600.0
2012-10-16 13:15:00,31.3,31.35,31.3,31.35,75600.0,26.409,26.4512,26.409,26.4512,75600.0
2012-10-16 13:20:00,31.34,31.35,31.32,31.32,33400.0,26.4427,26.4512,26.4259,26.4259,33400.0
2012-10-16 13:25:00,31.32,31.32,31.29,31.29,9400.0,26.4259,26.4259,26.4006,26.4006,9400.0
2012-10-16 13:30:00,31.29,31.3,31.28,31.28,8600.0,26.4006,26.409,26.3921,26.3921,8600.0
2012-10-16 13:35:00,31.28,31.29,31.27,31.27,26000.0,26.3921,26.4006,26.3837,26.3837,26000.0
2012-10-16 13:40:00,31.27,31.27,31.25,31.25,71800.0,26.3837,26.3837,26.3668,26.3668,71800.0
2012-10-16 13:45:00,31.25,31.28,31.25,31.27,66800.0,26.3668,26.3921,26.3668,26.3837,66800.0
2012-10-16 13:50:00,31.27,31.27,31.25,31.27,131400.0,26.3837,26.3837,26.3668,26.3837,131400.0
2012-10-16 13:55:00,31.27,31.28,31.26,31.28,23200.0,26.3837,26.3921,26.3752,26.3921,23200.0
2012-10-16 14:00:00,31.28,31.31,31.28,31.3,28600.0,26.3921,26.4174,26.3921,26.409,28600.0
2012-10-16 14:05:00,31.29,31.32,31.29,31.32,36400.0,26.4006,26.4259,26.4006,26.4259,36400.0
2012-10-16 14:10:00,31.32,31.32,31.27,31.28,80400.0,26.4259,26.4259,26.3837,26.3921,80400.0
2012-10-16 14:15:00,31.27,31.28,31.26,31.27,10600.0,26.3837,26.3921,26.3752,26.3837,10600.0
2012-10-16 14:20:00,31.27,31.29,31.27,31.28,38600.0,26.3837,26.4006,26.3837,26.3921,38600.0
2012-10-16 14:25:00,31.28,31.29,31.28,31.29,11400.0,26.3921,26.4006,26.3921,26.4006,11400.0
2012-10-16 14:30:00,31.29,31.29,31.27,31.28,14200.0,26.4006,26.4006,26.3837,26.3921,14200.0
2012-10-16 14:35:00,31.28,31.29,31.27,31.28,23000.0,26.3921,26.4006,26.3837,26.3921,23000.0
2012-10-16 14:40:00,31.28,31.32,31.28,31.32,32800.0,26.3921,26.4259,26.3921,26.4259,32800.0
2012-10-16 14:45:00,31.32,31.38,31.32,31.38,115800.0,26.4259,26.4765,26.4259,26.4765,115800.0
2012-10-16 14:50:00,31.38,31.42,31.38,31.42,72000.0,26.4765,26.5102,26.4765,26.5102,72000.0
2012-10-16 14:55:00,31.42,31.44,31.41,31.43,90800.0,26.5102,26.5271,26.5018,26.5187,90800.0
2012-10-16 15:00:00,31.43,31.45,31.41,31.43,117800.0,26.5187,26.5356,26.5018,26.5187,117800.0
2012-10-16 15:05:00,31.43,31.48,31.42,31.48,104200.0,26.5187,26.5609,26.5102,26.5609,104200.0
2012-10-16 15:10:00,31.48,31.51,31.48,31.5,99400.0,26.5609,26.5862,26.5609,26.5777,99400.0
2012-10-16 15:15:00,31.5,31.53,31.5,31.53,96400.0,26.5777,26.6031,26.5777,26.6031,96400.0
2012-10-16 15:20:00,31.53,31.55,31.52,31.53,87800.0,26.6031,26.6199,26.5946,26.6031,87800.0
2012-10-16 15:25:00,31.52,31.55,31.52,31.55,77800.0,26.5946,26.6199,26.5946,26.6199,77800.0
2012-10-16 15:30:00,31.55,31.59,31.54,31.58,154600.0,26.6199,26.6537,26.6115,26.6452,154600.0
2012-10-16 15:35:00,31.58,31.6,31.57,31.59,114600.0,26.6452,26.6621,26.6368,26.6537,114600.0
2012-10-16 15:40:00,31.6,31.63,31.59,31.62,152000.0,26.6621,26.6874,26.6537,26.679,152000.0
2012-10-16 15:45:00,31.62,31.63,31.58,31.63,185200.0,26.679,26.6874,26.6452,26.6874,185200.0
2012-10-16 15:50:00,31.63,31.63,31.55,31.55,187600.0,26.6874,26.6874,26.6199,26.6199,187600.0
2012-10-16 15:55:00,31.55,31.56,31.52,31.52,268800.0,26.6199,26.6284,26.5946,26.5946,268800.0
2012-10-17 09:30:00,31.52,31.59,31.4,31.4,47400.0,26.5946,26.6537,26.4934,26.4934,47400.0
2012-10-17 09:35:00,31.4,31.44,31.33,31.33,44000.0,26.4934,26.5271,26.4343,26.4343,44000.0
2012-10-17 09:40:00,31.32,31.41,31.3,31.32,90800.0,26.4259,26.5018,26.409,26.4259,90800.0
2012-10-17 09:45:00,31.32,31.4,31.31,31.36,67600.0,26.4259,26.4934,26.4174,26.4596,67600.0
2012-10-17 09:50:00,31.36,31.36,31.29,31.3,57000.0,26.4596,26.4596,26.4006,26.409,57000.0
2012-10-17 09:55:00,31.29,31.31,31.27,31.29,46000.0,26.4006,26.4174,26.3837,26.4006,46000.0
2012-10-17 10:00:00,31.29,31.32,31.28,31.29,99200.0,26.4006,26.4259,26.3921,26.4006,99200.0
2012-10-17 10:05:00,31.29,31.31,31.28,31.3,41200.0,26.4006,26.4174,26.3921,26.409,41200.0
2012-10-17 10:10:00,31.3,31.3,31.25,31.26,55800.0,26.409,26.409,26.3668,26.3752,55800.0
2012-10-17 10:15:00,31.27,31.28,31.25,31.27,36200.0,26.3837,26.3921,26.3668,26.3837,36200.0
2012-10-17 10:20:00,31.27,31.28,31.23,31.24,27400.0,26.3837,26.3921,26.3499,26.3584,27400.0
2012-10-17 10:25:00,31.23,31.25,31.23,31.25,38800.0,26.3499,26.3668,26.3499,26.3668,38800.0
2012-10-17 10:30:00,31.25,31.27,31.25,31.27,19600.0,26.3668,26.3837,26.3668,26.3837,19600.0
2012-10-17 10:35:00,31.26,31.28,31.26,31.28,23400.0,26.3752,26.3921,26.3752,26.3921,23400.0
2012-10-17 10:40:00,31.29,31.3,31.28,31.28,13600.0,26.4006,26.409,26.3921,26.3921,13600.0
2012-10-17 10:45:00,31.28,31.29,31.23,31.29,44200.0,26.3921,26.4006,26.3499,26.4006,44200.0
2012-10-17 10:50:00,31.3,31.31,31.29,31.31,11600.0,26.409,26.4174,26.4006,26.4174,11600.0
2012-10-17 10:55:00,31.31,31.33,31.29,31.29,19600.0,26.4174,26.4343,26.4006,26.4006,19600.0
2012-10-17 11:00:00,31.3,31.3,31.23,31.23,50800.0,26.409,26.409,26.3499,26.3499,50800.0
2012-10-17 11:05:00,31.22,31.25,31.22,31.25,20200.0,26.3415,26.3668,26.3415,26.3668,20200.0
2012-10-17 11:10:00,31.25,31.28,31.24,31.28,19600.0,26.3668,26.3921,26.3584,26.3921,19600.0
2012-10-17 11:15:00,31.28,31.29,31.26,31.26,20800.0,26.3921,26.4006,26.3752,26.3752,20800.0
2012-10-17 11:20:00,31.26,31.28,31.24,31.24,16600.0,26.3752,26.3921,26.3584,26.3584,16600.0
2012-10-17 11:25:00,31.25,31.28,31.25,31.28,16400.0,26.3668,26.3921,26.3668,26.3921,16400.0
2012-10-17 11:30:00,31.27,31.28,31.25,31.28,12800.0,26.3837,26.3921,26.3668,26.3921,12800.0
2012-10-17 11:35:00,31.28,31.28,31.25,31.28,9600.0,26.3921,26.3921,26.3668,26.3921,9600.0
2012-10-17 11:40:00,31.27,31.27,31.23,31.24,11400.0,26.3837,26.3837,26.3499,26.3584,11400.0
2012-10-17 11:45:00,31.24,31.24,31.21,31.21,6400.0,26.3584,26.3584,26.3331,26.3331,6400.0
2012-10-17 11:50:00,31.21,31.23,31.2,31.21,15400.0,26.3331,26.3499,26.3246,26.3331,15400.0
2012-10-17 11:55:00,31.2,31.21,31.2,31.21,13600.0,26.3246,26.3331,26.3246,26.3331,13600.0
2012-10-17 12:00:00,31.21,31.25,31.21,31.24,15000.0,26.3331,26.3668,26.3331,26.3584,15000.0
2012-10-17 12:05:00,31.25,31.3,31.25,31.3,21000.0,26.3668,26.409,26.3668,26.409,21000.0
2012-10-17 12:10:00,31.3,31.32,31.3,31.31,12200.0,26.409,26.4259,26.409,26.4174,12200.0
2012-10-17 12:15:00,31.31,31.34,31.31,31.33,42000.0,26.4174,26.4427,26.4174,26.4343,42000.0
2012-10-17 12:20:00,31.32,31.36,31.32,31.35,43400.0,26.4259,26.4596,26.4259,26.4512,43400.0
2012-10-17 12:25:00,31.34,31.34,31.31,31.32,16200.0,26.4427,26.4427,26.4174,26.4259,16200.0
2012-10-17 12:30:00,31.32,31.33,31.29,31.29,14200.0,26.4259,26.4343,26.4006,26.4006,14200.0
2012-10-17 12:35:00,31.3,31.3,31.27,31.28,19600.0,26.409,26.409,26.3837,26.3921,19600.0
2012-10-17 12:40:00,31.28,31.29,31.28,31.29,13200.0,26.3921,26.4006,26.3921,26.4006,13200.0
2012-10-17 12:45:00,31.29,31.3,31.28,31.3,6600.0,26.4006,26.409,26.3921,26.409,6600.0
2012-10-17 12:50:00,31.29,31.3,31.29,31.29,14600.0,26.4006,26.409,26.4006,26.4006,14600.0
2012-10-17 12:55:00,31.29,31.29,31.29,31.29,4600.0,26.4006,26.4006,26.4006,26.4006,4600.0
2012-10-17 13:00:00,31.29,31.31,31.27,31.27,36800.0,26.4006,26.4174,26.3837,26.3837,36800.0
2012-10-17 13:05:00,31.27,31.28,31.25,31.27,27200.0,26.3837,26.3921,26.3668,26.3837,27200.0
2012-10-17 13:10:00,31.27,31.28,31.26,31.27,45400.0,26.3837,26.3921,26.3752,26.3837,45400.0
2012-10-17 13:15:00,31.28,31.29,31.28,31.28,16600.0,26.3921,26.4006,26.3921,26.3921,16600.0
2012-10-17 13:20:00,31.28,31.3,31.28,31.29,18400.0,26.3921,26.409,26.3921,26.4006,18400.0
2012-10-17 13:25:00,31.29,31.29,31.25,31.25,18600.0,26.4006,26.4006,26.3668,26.3668,18600.0
2012-10-17 13:30:00,31.25,31.26,31.25,31.25,33400.0,26.3668,26.3752,26.3668,26.3668,33400.0
2012-10-17 13:35:00,31.25,31.25,31.19,31.2,38400.0,26.3668,26.3668,26.3162,26.3246,38400.0
2012-10-17 13:40:00,31.2,31.21,30.98,31.04,255600.0,26.3246,26.3331,26.139,26.1896,255600.0
2012-10-17 13:45:00,31.04,31.08,31.02,31.07,133400.0,26.1896,26.2234,26.1727,26.2149,133400.0
2012-10-17 13:50:00,31.07,31.07,30.98,30.99,64200.0,26.2149,26.2149,26.139,26.1474,64200.0
2012-10-17 13:55:00,30.98,30.99,30.86,30.88,156000.0,26.139,26.1474,26.0377,26.0546,156000.0
2012-10-17 14:00:00,30.88,30.92,30.84,30.84,130800.0,26.0546,26.0884,26.0209,26.0209,130800.0
2012-10-17 14:05:00,30.84,30.88,30.71,30.72,200800.0,26.0209,26.0546,25.9112,25.9196,200800.0
2012-10-17 14:10:00,30.72,30.74,30.66,30.7,165600.0,25.9196,25.9365,25.869,25.9027,165600.0
2012-10-17 14:15:00,30.7,30.79,30.67,30.74,84800.0,25.9027,25.9787,25.8774,25.9365,84800.0
2012-10-17 14:20:00,30.74,30.84,30.74,30.83,75400.0,25.9365,26.0209,25.9365,26.0124,75400.0
2012-10-17 14:25:00,30.83,30.91,30.82,30.91,40200.0,26.0124,26.0799,26.004,26.0799,40200.0
2012-10-17 14:30:00,30.92,30.98,30.92,30.97,226200.0,26.0884,26.139,26.0884,26.1306,226200.0
2012-10-17 14:35:00,30.97,31.02,30.95,31.0,93800.0,26.1306,26.1727,26.1137,26.1559,93800.0
2012-10-17 14:40:00,31.0,31.0,30.96,30.98,44200.0,26.1559,26.1559,26.1221,26.139,44200.0
2012-10-17 14:45:00,30.97,30.98,30.94,30.96,21400.0,26.1306,26.139,26.1052,26.1221,21400.0
2012-10-17 14:50:00,30.96,30.96,30.94,30.95,26000.0,26.1221,26.1221,26.1052,26.1137,26000.0
2012-10-17 14:55:00,30.95,30.98,30.93,30.98,28600.0,26.1137,26.139,26.0968,26.139,28600.0
2012-10-17 15:00:00,30.98,31.03,30.98,31.02,44000.0,26.139,26.1812,26.139,26.1727,44000.0
2012-10-17 15:05:00,31.02,31.03,30.98,31.01,48600.0,26.1727,26.1812,26.139,26.1643,48600.0
2012-10-17 15:10:00,31.02,31.03,30.97,30.98,34400.0,26.1727,26.1812,26.1306,26.139,34400.0
2012-10-17 15:15:00,30.98,31.0,30.95,30.95,66200.0,26.139,26.1559,26.1137,26.1137,66200.0
2012-10-17 15:20:00,30.95,30.95,30.93,30.94,33200.0,26.1137,26.1137,26.0968,26.1052,33200.0
2012-10-17 15:25:00,30.94,30.95,30.92,30.93,36800.0,26.1052,26.1137,26.0884,26.0968,36800.0
2012-10-17 15:30:00,30.93,30.97,30.93,30.96,48000.0,26.0968,26.1306,26.0968,26.1221,48000.0
2012-10-17 15:35:00,30.96,30.97,30.94,30.95,38200.0,26.1221,26.1306,26.1052,26.1137,38200.0
2012-10-17 15:40:00,30.95,30.97,30.93,30.96,64800.0,26.1137,26.1306,26.0968,26.1221,64800.0
2012-10-17 15:45:00,30.96,30.96,30.88,30.88,93200.0,26.1221,26.1221,26.0546,26.0546,93200.0
2012-10-17 15:50:00,30.88,30.9,30.88,30.89,113600.0,26.0546,26.0715,26.0546,26.0631,113600.0
2012-10-17 15:55:00,30.89,30.92,30.88,30.92,202000.0,26.0631,26.0884,26.0546,26.0884,202000.0
2012-10-18 09:30:00,31.0,31.25,30.92,31.25,112400.0,26.1559,26.3668,26.0884,26.3668,112400.0
2012-10-18 09:35:00,31.25,31.31,31.21,31.25,135800.0,26.3668,26.4174,26.3331,26.3668,135800.0
2012-10-18 09:40:00,31.25,31.33,31.23,31.32,64000.0,26.3668,26.4343,26.3499,26.4259,64000.0
2012-10-18 09:45:00,31.31,31.34,31.25,31.34,63600.0,26.4174,26.4427,26.3668,26.4427,63600.0
2012-10-18 09:50:00,31.34,31.35,31.31,31.33,49000.0,26.4427,26.4512,26.4174,26.4343,49000.0
2012-10-18 09:55:00,31.33,31.41,31.31,31.39,45200.0,26.4343,26.5018,26.4174,26.4849,45200.0
2012-10-18 10:00:00,31.39,31.42,31.32,31.33,55600.0,26.4849,26.5102,26.4259,26.4343,55600.0
2012-10-18 10:05:00,31.32,31.32,31.28,31.32,69800.0,26.4259,26.4259,26.3921,26.4259,69800.0
2012-10-18 10:10:00,31.32,31.32,31.29,31.3,47600.0,26.4259,26.4259,26.4006,26.409,47600.0
2012-10-18 10:15:00,31.3,31.3,31.23,31.26,53800.0,26.409,26.409,26.3499,26.3752,53800.0
2012-10-18 10:20:00,31.25,31.3,31.25,31.3,34600.0,26.3668,26.409,26.3668,26.409,34600.0
2012-10-18 10:25:00,31.3,31.32,31.29,31.32,45400.0,26.409,26.4259,26.4006,26.4259,45400.0
2012-10-18 10:30:00,31.32,31.32,31.3,31.3,30000.0,26.4259,26.4259,26.409,26.409,30000.0
2012-10-18 10:35:00,31.3,31.32,31.3,31.31,24600.0,26.409,26.4259,26.409,26.4174,24600.0
2012-10-18 10:40:00,31.3,31.32,31.29,31.3,40600.0,26.409,26.4259,26.4006,26.409,40600.0
2012-10-18 10:45:00,31.3,31.34,31.3,31.34,80000.0,26.409,26.4427,26.409,26.4427,80000.0
2012-10-18 10:50:00,31.34,31.34,31.32,31.33,36200.0,26.4427,26.4427,26.4259,26.4343,36200.0
2012-10-18 10:55:00,31.33,31.34,31.33,31.33,22000.0,26.4343,26.4427,26.4343,26.4343,22000.0
2012-10-18 11:00:00,31.33,31.34,31.32,31.33,26800.0,26.4343,26.4427,26.4259,26.4343,26800.0
2012-10-18 11:05:00,31.33,31.33,31.32,31.32,23200.0,26.4343,26.4343,26.4259,26.4259,23200.0
2012-10-18 11:10:00,31.33,31.34,31.32,31.33,18000.0,26.4343,26.4427,26.4259,26.4343,18000.0
2012-10-18 11:15:00,31.33,31.36,31.33,31.36,20000.0,26.4343,26.4596,26.4343,26.4596,20000.0
2012-10-18 11:20:00,31.36,31.36,31.33,31.33,17200.0,26.4596,26.4596,26.4343,26.4343,17200.0
2012-10-18 11:25:00,31.33,31.34,31.33,31.33,22400.0,26.4343,26.4427,26.4343,26.4343,22400.0
2012-10-18 11:30:00,31.34,31.36,31.34,31.35,16000.0,26.4427,26.4596,26.4427,26.4512,16000.0
2012-10-18 11:35:00,31.35,31.37,31.34,31.36,32600.0,26.4512,26.4681,26.4427,26.4596,32600.0
2012-10-18 11:40:00,31.36,31.39,31.36,31.38,11400.0,26.4596,26.4849,26.4596,26.4765,11400.0
2012-10-18 11:45:00,31.38,31.41,31.38,31.39,34200.0,26.4765,26.5018,26.4765,26.4849,34200.0
2012-10-18 11:50:00,31.39,31.4,31.39,31.4,29200.0,26.4849,26.4934,26.4849,26.4934,29200.0
2012-10-18 11:55:00,31.4,31.43,31.4,31.41,27600.0,26.4934,26.5187,26.4934,26.5018,27600.0
2012-10-18 12:00:00,31.41,31.44,31.4,31.44,34000.0,26.5018,26.5271,26.4934,26.5271,34000.0
2012-10-18 12:05:00,31.43,31.44,31.43,31.43,32200.0,26.5187,26.5271,26.5187,26.5187,32200.0
2012-10-18 12:10:00,31.43,31.45,31.43,31.44,43000.0,26.5187,26.5356,26.5187,26.5271,43000.0
2012-10-18 12:15:00,31.44,31.46,31.44,31.46,28400.0,26.5271,26.544,26.5271,26.544,28400.0
2012-10-18 12:20:00,31.46,31.47,31.45,31.45,17800.0,26.544,26.5524,26.5356,26.5356,17800.0
2012-10-18 12:25:00,31.46,31.48,31.46,31.46,22600.0,26.544,26.5609,26.544,26.544,22600.0
2012-10-18 12:30:00,31.46,31.46,31.4,31.42,49800.0,26.544,26.544,26.4934,26.5102,49800.0
2012-10-18 12:35:00,31.43,31.46,31.39,31.39,69400.0,26.5187,26.544,26.4849,26.4849,69400.0
2012-10-18 12:40:00,31.39,31.4,31.37,31.39,54800.0,26.4849,26.4934,26.4681,26.4849,54800.0
2012-10-18 12:45:00,31.39,31.4,31.38,31.38,39200.0,26.4849,26.4934,26.4765,26.4765,39200.0
2012-10-18 12:50:00,31.38,31.41,31.37,31.37,31200.0,26.4765,26.5018,26.4681,26.4681,31200.0
2012-10-18 12:55:00,31.38,31.39,31.37,31.39,32600.0,26.4765,26.4849,26.4681,26.4849,32600.0
2012-10-18 13:00:00,31.39,31.41,31.39,31.4,23200.0,26.4849,26.5018,26.4849,26.4934,23200.0
2012-10-18 13:05:00,31.4,31.41,31.37,31.37,48800.0,26.4934,26.5018,26.4681,26.4681,48800.0
2012-10-18 13:10:00,31.38,31.4,31.37,31.4,49800.0,26.4765,26.4934,26.4681,26.4934,49800.0
2012-10-18 13:15:00,31.4,31.4,31.37,31.38,36400.0,26.4934,26.4934,26.4681,26.4765,36400.0
2012-10-18 13:20:00,31.39,31.4,31.37,31.38,17400.0,26.4849,26.4934,26.4681,26.4765,17400.0
2012-10-18 13:25:00,31.38,31.43,31.38,31.43,43600.0,26.4765,26.5187,26.4765,26.5187,43600.0
2012-10-18 13:30:00,31.43,31.44,31.38,31.38,20600.0,26.5187,26.5271,26.4765,26.4765,20600.0
2012-10-18 13:35:00,31.38,31.39,31.38,31.38,49200.0,26.4765,26.4849,26.4765,26.4765,49200.0
2012-10-18 13:40:00,31.38,31.4,31.37,31.4,28400.0,26.4765,26.4934,26.4681,26.4934,28400.0
2012-10-18 13:45:00,31.4,31.42,31.36,31.38,99000.0,26.4934,26.5102,26.4596,26.4765,99000.0
2012-10-18 13:50:00,31.38,31.38,31.3,31.31,103600.0,26.4765,26.4765,26.409,26.4174,103600.0
2012-10-18 13:55:00,31.29,31.29,31.23,31.23,54800.0,26.4006,26.4006,26.3499,26.3499,54800.0
2012-10-18 14:00:00,31.23,31.31,31.21,31.31,59000.0,26.3499,26.4174,26.3331,26.4174,59000.0
2012-10-18 14:05:00,31.31,31.32,31.27,31.3,38800.0,26.4174,26.4259,26.3837,26.409,38800.0
2012-10-18 14:10:00,31.3,31.31,31.24,31.24,26800.0,26.409,26.4174,26.3584,26.3584,26800.0
2012-10-18 14:15:00,31.24,31.3,31.24,31.29,20600.0,26.3584,26.409,26.3584,26.4006,20600.0
2012-10-18 14:20:00,31.28,31.29,31.24,31.25,23400.0,26.3921,26.4006,26.3584,26.3668,23400.0
2012-10-18 14:25:00,31.25,31.25,31.2,31.2,11600.0,26.3668,26.3668,26.3246,26.3246,11600.0
2012-10-18 14:30:00,31.2,31.21,31.18,31.21,28400.0,26.3246,26.3331,26.3077,26.3331,28400.0
2012-10-18 14:35:00,31.21,31.22,31.19,31.2,66200.0,26.3331,26.3415,26.3162,26.3246,66200.0
2012-10-18 14:40:00,31.2,31.2,31.17,31.17,30800.0,26.3246,26.3246,26.2993,26.2993,30800.0
2012-10-18 14:45:00,31.17,31.19,31.15,31.16,54200.0,26.2993,26.3162,26.2824,26.2909,54200.0
2012-10-18 14:50:00,31.16,31.21,31.16,31.21,33200.0,26.2909,26.3331,26.2909,26.3331,33200.0
2012-10-18 14:55:00,31.21,31.27,31.21,31.25,37800.0,26.3331,26.3837,26.3331,26.3668,37800.0
2012-10-18 15:00:00,31.25,31.26,31.22,31.24,35600.0,26.3668,26.3752,26.3415,26.3584,35600.0
2012-10-18 15:05:00,31.24,31.31,31.23,31.3,53800.0,26.3584,26.4174,26.3499,26.409,53800.0
2012-10-18 15:10:00,31.31,31.35,31.3,31.35,88200.0,26.4174,26.4512,26.409,26.4512,88200.0
2012-10-18 15:15:00,31.35,31.36,31.35,31.35,83800.0,26.4512,26.4596,26.4512,26.4512,83800.0
2012-10-18 15:20:00,31.35,31.36,31.32,31.35,60000.0,26.4512,26.4596,26.4259,26.4512,60000.0
2012-10-18 15:25:00,31.34,31.39,31.34,31.38,77400.0,26.4427,26.4849,26.4427,26.4765,77400.0
2012-10-18 15:30:00,31.38,31.39,31.36,31.36,68000.0,26.4765,26.4849,26.4596,26.4596,68000.0
2012-10-18 15:35:00,31.36,31.43,31.36,31.42,129200.0,26.4596,26.5187,26.4596,26.5102,129200.0
2012-10-18 15:40:00,31.42,31.42,31.36,31.38,79800.0,26.5102,26.5102,26.4596,26.4765,79800.0
2012-10-18 15:45:00,31.38,31.39,31.34,31.34,77000.0,26.4765,26.4849,26.4427,26.4427,77000.0
2012-10-18 15:50:00,31.34,31.35,31.32,31.33,133400.0,26.4427,26.4512,26.4259,26.4343,133400.0
2012-10-18 15:55:00,31.33,31.34,31.3,31.31,179200.0,26.4343,26.4427,26.409,26.4174,179200.0
2012-10-19 09:30:00,31.32,31.36,31.12,31.12,622400.0,26.4259,26.4596,26.2571,26.2571,622400.0
2012-10-19 09:35:00,31.12,31.15,31.08,31.11,40800.0,26.2571,26.2824,26.2234,26.2487,40800.0
2012-10-19 09:40:00,31.11,31.18,31.11,31.18,81000.0,26.2487,26.3077,26.2487,26.3077,81000.0
2012-10-19 09:45:00,31.18,31.25,31.17,31.23,97800.0,26.3077,26.3668,26.2993,26.3499,97800.0
2012-10-19 09:50:00,31.23,31.25,31.21,31.23,56600.0,26.3499,26.3668,26.3331,26.3499,56600.0
2012-10-19 09:55:00,31.24,31.24,31.2,31.22,72000.0,26.3584,26.3584,26.3246,26.3415,72000.0
2012-10-19 10:00:00,31.22,31.24,31.11,31.16,39000.0,26.3415,26.3584,26.2487,26.2909,39000.0
2012-10-19 10:05:00,31.15,31.16,31.13,31.16,20800.0,26.2824,26.2909,26.2656,26.2909,20800.0
2012-10-19 10:10:00,31.16,31.17,31.13,31.14,27200.0,26.2909,26.2993,26.2656,26.274,27200.0
2012-10-19 10:15:00,31.14,31.17,31.13,31.13,26000.0,26.274,26.2993,26.2656,26.2656,26000.0
2012-10-19 10:20:00,31.13,31.13,31.08,31.11,21000.0,26.2656,26.2656,26.2234,26.2487,21000.0
2012-10-19 10:25:00,31.11,31.11,31.1,31.11,12200.0,26.2487,26.2487,26.2402,26.2487,12200.0
2012-10-19 10:30:00,31.11,31.11,31.1,31.11,13000.0,26.2487,26.2487,26.2402,26.2487,13000.0
2012-10-19 10:35:00,31.11,31.11,31.07,31.08,17400.0,26.2487,26.2487,26.2149,26.2234,17400.0
2012-10-19 10:40:00,31.09,31.09,31.03,31.07,27400.0,26.2318,26.2318,26.1812,26.2149,27400.0
2012-10-19 10:45:00,31.07,31.07,31.04,31.04,25200.0,26.2149,26.2149,26.1896,26.1896,25200.0
2012-10-19 10:50:00,31.04,31.07,31.02,31.07,31200.0,26.1896,26.2149,26.1727,26.2149,31200.0
2012-10-19 10:55:00,31.07,31.08,31.06,31.07,13800.0,26.2149,26.2234,26.2065,26.2149,13800.0
2012-10-19 11:00:00,31.07,31.09,31.03,31.03,38800.0,26.2149,26.2318,26.1812,26.1812,38800.0
2012-10-19 11:05:00,31.03,31.04,30.98,30.99,69600.0,26.1812,26.1896,26.139,26.1474,69600.0
2012-10-19 11:10:00,31.0,31.0,30.97,31.0,28800.0,26.1559,26.1559,26.1306,26.1559,28800.0
2012-10-19 11:15:00,31.0,31.0,30.93,30.95,28400.0,26.1559,26.1559,26.0968,26.1137,28400.0
2012-10-19 11:20:00,30.96,30.96,30.91,30.94,22000.0,26.1221,26.1221,26.0799,26.1052,22000.0
2012-10-19 11:25:00,30.94,30.99,30.94,30.99,19200.0,26.1052,26.1474,26.1052,26.1474,19200.0
2012-10-19 11:30:00,31.0,31.02,30.99,31.0,19600.0,26.1559,26.1727,26.1474,26.1559,19600.0
2012-10-19 11:35:00,31.0,31.02,30.99,31.0,18000.0,26.1559,26.1727,26.1474,26.1559,18000.0
2012-10-19 11:40:00,30.99,31.02,30.99,31.02,11600.0,26.1474,26.1727,26.1474,26.1727,11600.0
2012-10-19 11:45:00,31.02,31.02,30.98,30.98,9800.0,26.1727,26.1727,26.139,26.139,9800.0
2012-10-19 11:50:00,30.98,31.01,30.97,30.98,21200.0,26.139,26.1643,26.1306,26.139,21200.0
2012-10-19 11:55:00,30.98,30.98,30.95,30.97,17800.0,26.139,26.139,26.1137,26.1306,17800.0
2012-10-19 12:00:00,30.97,30.99,30.95,30.98,12600.0,26.1306,26.1474,26.1137,26.139,12600.0
2012-10-19 12:05:00,30.98,30.99,30.98,30.98,14800.0,26.139,26.1474,26.139,26.139,14800.0
2012-10-19 12:10:00,30.98,30.98,30.95,30.97,44000.0,26.139,26.139,26.1137,26.1306,44000.0
2012-10-19 12:15:00,30.96,30.98,30.95,30.96,81800.0,26.1221,26.139,26.1137,26.1221,81800.0
2012-10-19 12:20:00,30.96,30.99,30.96,30.96,18600.0,26.1221,26.1474,26.1221,26.1221,18600.0
2012-10-19 12:25:00,30.96,30.97,30.93,30.93,16400.0,26.1221,26.1306,26.0968,26.0968,16400.0
2012-10-19 12:30:00,30.93,30.98,30.93,30.98,12600.0,26.0968,26.139,26.0968,26.139,12600.0
2012-10-19 12:35:00,30.97,30.99,30.97,30.99,22200.0,26.1306,26.1474,26.1306,26.1474,22200.0
2012-10-19 12:40:00,30.99,31.03,30.99,31.03,25600.0,26.1474,26.1812,26.1474,26.1812,25600.0
2012-10-19 12:45:00,31.03,31.04,31.02,31.02,15200.0,26.1812,26.1896,26.1727,26.1727,15200.0
2012-10-19 12:50:00,31.03,31.04,31.02,31.03,15000.0,26.1812,26.1896,26.1727,26.1812,15000.0
2012-10-19 12:55:00,31.03,31.05,31.02,31.04,27000.0,26.1812,26.1981,26.1727,26.1896,27000.0
2012-10-19 13:00:00,31.04,31.04,31.02,31.03,18800.0,26.1896,26.1896,26.1727,26.1812,18800.0
2012-10-19 13:05:00,31.03,31.04,31.02,31.03,34000.0,26.1812,26.1896,26.1727,26.1812,34000.0
2012-10-19 13:10:00,31.03,31.03,31.02,31.03,23400.0,26.1812,26.1812,26.1727,26.1812,23400.0
2012-10-19 13:15:00,31.03,31.03,31.02,31.02,15600.0,26.1812,26.1812,26.1727,26.1727,15600.0
2012-10-19 13:20:00,31.03,31.04,31.02,31.03,19400.0,26.1812,26.1896,26.1727,26.1812,19400.0
2012-10-19 13:25:00,31.03,31.03,31.02,31.03,24600.0,26.1812,26.1812,26.1727,26.1812,24600.0
2012-10-19 13:30:00,31.03,31.03,31.02,31.02,13400.0,26.1812,26.1812,26.1727,26.1727,13400.0
2012-10-19 13:35:00,31.03,31.03,31.02,31.03,64600.0,26.1812,26.1812,26.1727,26.1812,64600.0
2012-10-19 13:40:00,31.03,31.03,30.96,30.97,64400.0,26.1812,26.1812,26.1221,26.1306,64400.0
2012-10-19 13:45:00,30.96,30.96,30.82,30.85,32000.0,26.1221,26.1221,26.004,26.0293,32000.0
2012-10-19 13:50:00,30.85,30.86,30.82,30.82,19200.0,26.0293,26.0377,26.004,26.004,19200.0
2012-10-19 13:55:00,30.81,30.86,30.77,30.86,26600.0,25.9956,26.0377,25.9618,26.0377,26600.0
2012-10-19 14:00:00,30.87,30.91,30.86,30.91,16200.0,26.0462,26.0799,26.0377,26.0799,16200.0
2012-10-19 14:05:00,30.91,30.91,30.87,30.89,30600.0,26.0799,26.0799,26.0462,26.0631,30600.0
2012-10-19 14:10:00,30.88,30.88,30.86,30.88,10200.0,26.0546,26.0546,26.0377,26.0546,10200.0
2012-10-19 14:15:00,30.89,30.89,30.86,30.86,16600.0,26.0631,26.0631,26.0377,26.0377,16600.0
2012-10-19 14:20:00,30.86,30.87,30.82,30.84,22200.0,26.0377,26.0462,26.004,26.0209,22200.0
2012-10-19 14:25:00,30.85,30.86,30.78,30.82,39000.0,26.0293,26.0377,25.9702,26.004,39000.0
2012-10-19 14:30:00,30.81,30.85,30.81,30.83,32600.0,25.9956,26.0293,25.9956,26.0124,32600.0
2012-10-19 14:35:00,30.83,30.85,30.82,30.84,40400.0,26.0124,26.0293,26.004,26.0209,40400.0
2012-10-19 14:40:00,30.83,30.84,30.81,30.83,34200.0,26.0124,26.0209,25.9956,26.0124,34200.0
2012-10-19 14:45:00,30.82,30.84,30.8,30.82,29200.0,26.004,26.0209,25.9871,26.004,29200.0
2012-10-19 14:50:00,30.82,30.83,30.79,30.81,36800.0,26.004,26.0124,25.9787,25.9956,36800.0
2012-10-19 14:55:00,30.81,30.89,30.8,30.88,44200.0,25.9956,26.0631,25.9871,26.0546,44200.0
2012-10-19 15:00:00,30.87,30.87,30.84,30.84,23400.0,26.0462,26.0462,26.0209,26.0209,23400.0
2012-10-19 15:05:00,30.84,30.86,30.82,30.83,49000.0,26.0209,26.0377,26.004,26.0124,49000.0
2012-10-19 15:10:00,30.83,30.86,30.83,30.84,40000.0,26.0124,26.0377,26.0124,26.0209,40000.0
2012-10-19 15:15:00,30.85,30.9,30.83,30.9,61800.0,26.0293,26.0715,26.0124,26.0715,61800.0
2012-10-19 15:20:00,30.9,30.97,30.9,30.96,44000.0,26.0715,26.1306,26.0715,26.1221,44000.0
2012-10-19 15:25:00,30.97,31.0,30.96,30.97,68400.0,26.1306,26.1559,26.1221,26.1306,68400.0
2012-10-19 15:30:00,30.97,30.97,30.91,30.91,63600.0,26.1306,26.1306,26.0799,26.0799,63600.0
2012-10-19 15:35:00,30.91,30.93,30.9,30.93,38600.0,26.0799,26.0968,26.0715,26.0968,38600.0
2012-10-19 15:40:00,30.92,30.93,30.89,30.9,40400.0,26.0884,26.0968,26.0631,26.0715,40400.0
2012-10-19 15:45:00,30.9,30.93,30.9,30.93,50400.0,26.0715,26.0968,26.0715,26.0968,50400.0
2012-10-19 15:50:00,30.93,30.98,30.93,30.98,162600.0,26.0968,26.139,26.0968,26.139,162600.0
2012-10-19 15:55:00,30.98,30.98,30.88,30.93,533000.0,26.139,26.139,26.0546,26.0968,533000.0
2012-10-22 09:30:00,30.8,30.96,30.65,30.96,269000.0,25.9871,26.1221,25.8606,26.1221,269000.0
2012-10-22 09:35:00,30.98,30.98,30.65,30.7,51000.0,26.139,26.139,25.8606,25.9027,51000.0
2012-10-22 09:40:00,30.7,30.71,30.68,30.68,28600.0,25.9027,25.9112,25.8859,25.8859,28600.0
2012-10-22 09:45:00,30.68,30.68,30.58,30.58,55000.0,25.8859,25.8859,25.8015,25.8015,55000.0
2012-10-22 09:50:00,30.58,30.59,30.42,30.45,64400.0,25.8015,25.8099,25.6665,25.6918,64400.0
2012-10-22 09:55:00,30.45,30.49,30.42,30.47,36400.0,25.6918,25.7256,25.6665,25.7087,36400.0
2012-10-22 10:00:00,30.48,30.5,30.46,30.5,43800.0,25.7171,25.734,25.7003,25.734,43800.0
2012-10-22 10:05:00,30.5,30.53,30.48,30.53,58400.0,25.734,25.7593,25.7171,25.7593,58400.0
2012-10-22 10:10:00,30.54,30.55,30.49,30.5,69000.0,25.7678,25.7762,25.7256,25.734,69000.0
2012-10-22 10:15:00,30.5,30.56,30.49,30.55,115200.0,25.734,25.7846,25.7256,25.7762,115200.0
2012-10-22 10:20:00,30.55,30.55,30.52,30.53,37200.0,25.7762,25.7762,25.7509,25.7593,37200.0
2012-10-22 10:25:00,30.53,30.53,30.47,30.48,39800.0,25.7593,25.7593,25.7087,25.7171,39800.0
2012-10-22 10:30:00,30.49,30.49,30.47,30.49,21800.0,25.7256,25.7256,25.7087,25.7256,21800.0
2012-10-22 10:35:00,30.49,30.52,30.45,30.45,33800.0,25.7256,25.7509,25.6918,25.6918,33800.0
2012-10-22 10:40:00,30.46,30.46,30.36,30.36,98000.0,25.7003,25.7003,25.6159,25.6159,98000.0
2012-10-22 10:45:00,30.37,30.4,30.36,30.4,37400.0,25.6243,25.6496,25.6159,25.6496,37400.0
2012-10-22 10:50:00,30.4,30.43,30.4,30.42,17200.0,25.6496,25.6749,25.6496,25.6665,17200.0
2012-10-22 10:55:00,30.42,30.46,30.42,30.46,24200.0,25.6665,25.7003,25.6665,25.7003,24200.0
2012-10-22 11:00:00,30.46,30.48,30.43,30.48,16600.0,25.7003,25.7171,25.6749,25.7171,16600.0
2012-10-22 11:05:00,30.48,30.49,30.48,30.48,12600.0,25.7171,25.7256,25.7171,25.7171,12600.0
2012-10-22 11:10:00,30.49,30.5,30.48,30.48,20000.0,25.7256,25.734,25.7171,25.7171,20000.0
2012-10-22 11:15:00,30.48,30.48,30.41,30.42,20200.0,25.7171,25.7171,25.6581,25.6665,20200.0
2012-10-22 11:20:00,30.41,30.42,30.38,30.39,36000.0,25.6581,25.6665,25.6328,25.6412,36000.0
2012-10-22 11:25:00,30.39,30.39,30.36,30.36,40400.0,25.6412,25.6412,25.6159,25.6159,40400.0
2012-10-22 11:30:00,30.36,30.36,30.34,30.36,28200.0,25.6159,25.6159,25.599,25.6159,28200.0
2012-10-22 11:35:00,30.36,30.36,30.32,30.32,24000.0,25.6159,25.6159,25.5821,25.5821,24000.0
2012-10-22 11:40:00,30.32,30.36,30.32,30.36,40000.0,25.5821,25.6159,25.5821,25.6159,40000.0
2012-10-22 11:45:00,30.36,30.38,30.34,30.35,29800.0,25.6159,25.6328,25.599,25.6074,29800.0
2012-10-22 11:50:00,30.35,30.38,30.35,30.38,43400.0,25.6074,25.6328,25.6074,25.6328,43400.0
2012-10-22 11:55:00,30.38,30.39,30.38,30.38,24200.0,25.6328,25.6412,25.6328,25.6328,24200.0
2012-10-22 12:00:00,30.38,30.38,30.34,30.36,36200.0,25.6328,25.6328,25.599,25.6159,36200.0
2012-10-22 12:05:00,30.36,30.4,30.34,30.4,31600.0,25.6159,25.6496,25.599,25.6496,31600.0
2012-10-22 12:10:00,30.4,30.4,30.38,30.39,13000.0,25.6496,25.6496,25.6328,25.6412,13000.0
2012-10-22 12:15:00,30.39,30.41,30.37,30.4,21800.0,25.6412,25.6581,25.6243,25.6496,21800.0
2012-10-22 12:20:00,30.39,30.39,30.36,30.38,28800.0,25.6412,25.6412,25.6159,25.6328,28800.0
2012-10-22 12:25:00,30.38,30.38,30.34,30.34,37600.0,25.6328,25.6328,25.599,25.599,37600.0
2012-10-22 12:30:00,30.33,30.34,30.32,30.32,19400.0,25.5906,25.599,25.5821,25.5821,19400.0
2012-10-22 12:35:00,30.32,30.32,30.22,30.23,141600.0,25.5821,25.5821,25.4978,25.5062,141600.0
2012-10-22 12:40:00,30.23,30.27,30.2,30.24,110600.0,25.5062,25.5399,25.4809,25.5146,110600.0
2012-10-22 12:45:00,30.24,30.24,30.16,30.21,126400.0,25.5146,25.5146,25.4471,25.4893,126400.0
2012-10-22 12:50:00,30.21,30.25,30.19,30.21,31000.0,25.4893,25.5231,25.4724,25.4893,31000.0
2012-10-22 12:55:00,30.22,30.24,30.21,30.22,23000.0,25.4978,25.5146,25.4893,25.4978,23000.0
2012-10-22 13:00:00,30.23,30.26,30.17,30.18,76000.0,25.5062,25.5315,25.4556,25.464,76000.0
2012-10-22 13:05:00,30.19,30.21,30.18,30.2,31200.0,25.4724,25.4893,25.464,25.4809,31200.0
2012-10-22 13:10:00,30.2,30.2,30.15,30.2,42600.0,25.4809,25.4809,25.4387,25.4809,42600.0
2012-10-22 13:15:00,30.2,30.23,30.2,30.2,26800.0,25.4809,25.5062,25.4809,25.4809,26800.0
2012-10-22 13:20:00,30.2,30.2,30.14,30.15,32400.0,25.4809,25.4809,25.4303,25.4387,32400.0
2012-10-22 13:25:00,30.16,30.17,30.11,30.12,61200.0,25.4471,25.4556,25.4049,25.4134,61200.0
2012-10-22 13:30:00,30.12,30.15,30.1,30.13,46000.0,25.4134,25.4387,25.3965,25.4218,46000.0
2012-10-22 13:35:00,30.13,30.14,30.11,30.11,25400.0,25.4218,25.4303,25.4049,25.4049,25400.0
2012-10-22 13:40:00,30.11,30.11,30.07,30.09,32800.0,25.4049,25.4049,25.3712,25.3881,32800.0
2012-10-22 13:45:00,30.09,30.13,30.08,30.12,47400.0,25.3881,25.4218,25.3796,25.4134,47400.0
2012-10-22 13:50:00,30.12,30.14,30.09,30.11,29400.0,25.4134,25.4303,25.3881,25.4049,29400.0
2012-10-22 13:55:00,30.1,30.11,30.09,30.11,23600.0,25.3965,25.4049,25.3881,25.4049,23600.0
2012-10-22 14:00:00,30.1,30.11,30.06,30.06,54400.0,25.3965,25.4049,25.3628,25.3628,54400.0
2012-10-22 14:05:00,30.06,30.09,30.06,30.08,39000.0,25.3628,25.3881,25.3628,25.3796,39000.0
2012-10-22 14:10:00,30.08,30.12,30.06,30.11,47000.0,25.3796,25.4134,25.3628,25.4049,47000.0
2012-10-22 14:15:00,30.11,30.16,30.11,30.12,36600.0,25.4049,25.4471,25.4049,25.4134,36600.0
2012-10-22 14:20:00,30.11,30.14,30.11,30.11,35800.0,25.4049,25.4303,25.4049,25.4049,35800.0
2012-10-22 14:25:00,30.11,30.11,30.08,30.08,19400.0,25.4049,25.4049,25.3796,25.3796,19400.0
2012-10-22 14:30:00,30.09,30.11,30.09,30.09,42800.0,25.3881,25.4049,25.3881,25.3881,42800.0
2012-10-22 14:35:00,30.1,30.11,30.06,30.09,34200.0,25.3965,25.4049,25.3628,25.3881,34200.0
2012-10-22 14:40:00,30.09,30.11,30.08,30.11,28600.0,25.3881,25.4049,25.3796,25.4049,28600.0
2012-10-22 14:45:00,30.11,30.11,30.07,30.08,23600.0,25.4049,25.4049,25.3712,25.3796,23600.0
2012-10-22 14:50:00,30.08,30.09,30.05,30.07,30000.0,25.3796,25.3881,25.3543,25.3712,30000.0
2012-10-22 14:55:00,30.07,30.07,30.02,30.03,34800.0,25.3712,25.3712,25.329,25.3374,34800.0
2012-10-22 15:00:00,30.03,30.05,29.94,29.96,169600.0,25.3374,25.3543,25.2615,25.2784,169600.0
2012-10-22 15:05:00,29.97,29.99,29.96,29.97,85800.0,25.2868,25.3037,25.2784,25.2868,85800.0
2012-10-22 15:10:00,29.97,30.07,29.97,30.07,59600.0,25.2868,25.3712,25.2868,25.3712,59600.0
2012-10-22 15:15:00,30.07,30.08,30.02,30.02,48800.0,25.3712,25.3796,25.329,25.329,48800.0
2012-10-22 15:20:00,30.02,30.03,29.98,30.0,54600.0,25.329,25.3374,25.2953,25.3121,54600.0
2012-10-22 15:25:00,30.0,30.03,29.99,30.01,120000.0,25.3121,25.3374,25.3037,25.3206,120000.0
2012-10-22 15:30:00,30.0,30.01,29.98,30.0,74800.0,25.3121,25.3206,25.2953,25.3121,74800.0
2012-10-22 15:35:00,30.01,30.08,30.0,30.07,88200.0,25.3206,25.3796,25.3121,25.3712,88200.0
2012-10-22 15:40:00,30.08,30.09,30.03,30.09,138000.0,25.3796,25.3881,25.3374,25.3881,138000.0
2012-10-22 15:45:00,30.09,30.13,30.07,30.13,134200.0,25.3881,25.4218,25.3712,25.4218,134200.0
2012-10-22 15:50:00,30.13,30.17,30.11,30.11,199600.0,25.4218,25.4556,25.4049,25.4049,199600.0
2012-10-22 15:55:00,30.11,30.2,30.11,30.16,177200.0,25.4049,25.4809,25.4049,25.4471,177200.0
2012-10-23 09:30:00,29.85,29.93,29.7,29.88,150000.0,25.1856,25.2531,25.059,25.2109,150000.0
2012-10-23 09:35:00,29.88,29.93,29.83,29.9,79400.0,25.2109,25.2531,25.1687,25.2278,79400.0
2012-10-23 09:40:00,29.91,29.92,29.85,29.91,108200.0,25.2362,25.2446,25.1856,25.2362,108200.0
2012-10-23 09:45:00,29.91,30.0,29.9,29.98,129000.0,25.2362,25.3121,25.2278,25.2953,129000.0
2012-10-23 09:50:00,29.98,30.05,29.95,30.04,81000.0,25.2953,25.3543,25.2699,25.3459,81000.0
2012-10-23 09:55:00,30.03,30.06,29.98,29.99,64400.0,25.3374,25.3628,25.2953,25.3037,64400.0
2012-10-23 10:00:00,29.98,30.07,29.96,30.07,64000.0,25.2953,25.3712,25.2784,25.3712,64000.0
2012-10-23 10:05:00,30.07,30.11,30.04,30.04,65400.0,25.3712,25.4049,25.3459,25.3459,65400.0
2012-10-23 10:10:00,30.04,30.05,29.96,30.0,53800.0,25.3459,25.3543,25.2784,25.3121,53800.0
2012-10-23 10:15:00,29.99,30.05,29.99,30.05,130800.0,25.3037,25.3543,25.3037,25.3543,130800.0
2012-10-23 10:20:00,30.05,30.06,30.03,30.04,55200.0,25.3543,25.3628,25.3374,25.3459,55200.0
2012-10-23 10:25:00,30.03,30.06,30.01,30.02,55800.0,25.3374,25.3628,25.3206,25.329,55800.0
2012-10-23 10:30:00,30.02,30.07,29.97,30.0,96000.0,25.329,25.3712,25.2868,25.3121,96000.0
2012-10-23 10:35:00,30.0,30.07,30.0,30.05,75600.0,25.3121,25.3712,25.3121,25.3543,75600.0
2012-10-23 10:40:00,30.05,30.06,30.02,30.04,83000.0,25.3543,25.3628,25.329,25.3459,83000.0
2012-10-23 10:45:00,30.04,30.07,30.03,30.06,45800.0,25.3459,25.3712,25.3374,25.3628,45800.0
2012-10-23 10:50:00,30.07,30.1,30.06,30.08,43200.0,25.3712,25.3965,25.3628,25.3796,43200.0
2012-10-23 10:55:00,30.08,30.11,30.07,30.11,46800.0,25.3796,25.4049,25.3712,25.4049,46800.0
2012-10-23 11:00:00,30.11,30.17,30.09,30.16,54800.0,25.4049,25.4556,25.3881,25.4471,54800.0
2012-10-23 11:05:00,30.16,30.18,30.15,30.17,56800.0,25.4471,25.464,25.4387,25.4556,56800.0
2012-10-23 11:10:00,30.18,30.21,30.17,30.19,55800.0,25.464,25.4893,25.4556,25.4724,55800.0
2012-10-23 11:15:00,30.2,30.27,30.19,30.27,107800.0,25.4809,25.5399,25.4724,25.5399,107800.0
2012-10-23 11:20:00,30.27,30.27,30.25,30.25,69400.0,25.5399,25.5399,25.5231,25.5231,69400.0
2012-10-23 11:25:00,30.25,30.29,30.25,30.27,73200.0,25.5231,25.5568,25.5231,25.5399,73200.0
2012-10-23 11:30:00,30.27,30.28,30.19,30.19,63800.0,25.5399,25.5484,25.4724,25.4724,63800.0
2012-10-23 11:35:00,30.19,30.27,30.19,30.26,106600.0,25.4724,25.5399,25.4724,25.5315,106600.0
2012-10-23 11:40:00,30.26,30.3,30.25,30.3,62000.0,25.5315,25.5653,25.5231,25.5653,62000.0
2012-10-23 11:45:00,30.3,30.4,30.3,30.38,72800.0,25.5653,25.6496,25.5653,25.6328,72800.0
2012-10-23 11:50:00,30.38,30.42,30.35,30.41,61600.0,25.6328,25.6665,25.6074,25.6581,61600.0
2012-10-23 11:55:00,30.42,30.45,30.38,30.44,75200.0,25.6665,25.6918,25.6328,25.6834,75200.0
2012-10-23 12:00:00,30.45,30.51,30.45,30.49,69200.0,25.6918,25.7424,25.6918,25.7256,69200.0
2012-10-23 12:05:00,30.49,30.53,30.48,30.53,56600.0,25.7256,25.7593,25.7171,25.7593,56600.0
2012-10-23 12:10:00,30.52,30.59,30.52,30.58,68200.0,25.7509,25.8099,25.7509,25.8015,68200.0
2012-10-23 12:15:00,30.59,30.61,30.57,30.61,50400.0,25.8099,25.8268,25.7931,25.8268,50400.0
2012-10-23 12:20:00,30.61,30.63,30.58,30.63,57400.0,25.8268,25.8437,25.8015,25.8437,57400.0
2012-10-23 12:25:00,30.63,30.65,30.61,30.63,61600.0,25.8437,25.8606,25.8268,25.8437,61600.0
2012-10-23 12:30:00,30.63,30.64,30.61,30.64,47600.0,25.8437,25.8521,25.8268,25.8521,47600.0
2012-10-23 12:35:00,30.64,30.67,30.61,30.63,51800.0,25.8521,25.8774,25.8268,25.8437,51800.0
2012-10-23 12:40:00,30.62,30.67,30.6,30.67,71600.0,25.8352,25.8774,25.8184,25.8774,71600.0
2012-10-23 12:45:00,30.67,30.71,30.66,30.71,59800.0,25.8774,25.9112,25.869,25.9112,59800.0
2012-10-23 12:50:00,30.71,30.72,30.67,30.7,63200.0,25.9112,25.9196,25.8774,25.9027,63200.0
2012-10-23 12:55:00,30.69,30.74,30.69,30.73,55400.0,25.8943,25.9365,25.8943,25.9281,55400.0
2012-10-23 13:00:00,30.73,30.74,30.67,30.7,44400.0,25.9281,25.9365,25.8774,25.9027,44400.0
2012-10-23 13:05:00,30.7,30.7,30.63,30.67,55000.0,25.9027,25.9027,25.8437,25.8774,55000.0
2012-10-23 13:10:00,30.66,30.68,30.64,30.65,28400.0,25.869,25.8859,25.8521,25.8606,28400.0
2012-10-23 13:15:00,30.64,30.68,30.61,30.63,39600.0,25.8521,25.8859,25.8268,25.8437,39600.0
2012-10-23 13:20:00,30.63,30.65,30.62,30.63,30200.0,25.8437,25.8606,25.8352,25.8437,30200.0
2012-10-23 13:25:00,30.64,30.65,30.61,30.63,38800.0,25.8521,25.8606,25.8268,25.8437,38800.0
2012-10-23 13:30:00,30.63,30.67,30.63,30.64,41800.0,25.8437,25.8774,25.8437,25.8521,41800.0
2012-10-23 13:35:00,30.65,30.66,30.63,30.65,33400.0,25.8606,25.869,25.8437,25.8606,33400.0
2012-10-23 13:40:00,30.65,30.66,30.62,30.64,30000.0,25.8606,25.869,25.8352,25.8521,30000.0
2012-10-23 13:45:00,30.64,30.65,30.61,30.62,30000.0,25.8521,25.8606,25.8268,25.8352,30000.0
2012-10-23 13:50:00,30.61,30.63,30.59,30.63,49200.0,25.8268,25.8437,25.8099,25.8437,49200.0
2012-10-23 13:55:00,30.63,30.72,30.63,30.7,50800.0,25.8437,25.9196,25.8437,25.9027,50800.0
2012-10-23 14:00:00,30.71,30.74,30.71,30.71,52000.0,25.9112,25.9365,25.9112,25.9112,52000.0
2012-10-23 14:05:00,30.7,30.7,30.68,30.68,40000.0,25.9027,25.9027,25.8859,25.8859,40000.0
2012-10-23 14:10:00,30.67,30.69,30.63,30.64,48200.0,25.8774,25.8943,25.8437,25.8521,48200.0
2012-10-23 14:15:00,30.64,30.66,30.63,30.65,31200.0,25.8521,25.869,25.8437,25.8606,31200.0
2012-10-23 14:20:00,30.64,30.68,30.63,30.68,59800.0,25.8521,25.8859,25.8437,25.8859,59800.0
2012-10-23 14:25:00,30.68,30.71,30.67,30.68,43600.0,25.8859,25.9112,25.8774,25.8859,43600.0
2012-10-23 14:30:00,30.68,30.7,30.68,30.68,28800.0,25.8859,25.9027,25.8859,25.8859,28800.0
2012-10-23 14:35:00,30.67,30.72,30.66,30.72,48400.0,25.8774,25.9196,25.869,25.9196,48400.0
2012-10-23 14:40:00,30.72,30.73,30.7,30.72,29000.0,25.9196,25.9281,25.9027,25.9196,29000.0
2012-10-23 14:45:00,30.72,30.74,30.68,30.72,41200.0,25.9196,25.9365,25.8859,25.9196,41200.0
2012-10-23 14:50:00,30.72,30.73,30.68,30.68,35400.0,25.9196,25.9281,25.8859,25.8859,35400.0
2012-10-23 14:55:00,30.68,30.71,30.68,30.7,26400.0,25.8859,25.9112,25.8859,25.9027,26400.0
2012-10-23 15:00:00,30.7,30.73,30.7,30.72,49000.0,25.9027,25.9281,25.9027,25.9196,49000.0
2012-10-23 15:05:00,30.72,30.73,30.71,30.73,55600.0,25.9196,25.9281,25.9112,25.9281,55600.0
2012-10-23 15:10:00,30.72,30.77,30.72,30.75,119800.0,25.9196,25.9618,25.9196,25.9449,119800.0
2012-10-23 15:15:00,30.75,30.81,30.74,30.8,75800.0,25.9449,25.9956,25.9365,25.9871,75800.0
2012-10-23 15:20:00,30.8,30.81,30.78,30.81,67000.0,25.9871,25.9956,25.9702,25.9956,67000.0
2012-10-23 15:25:00,30.8,30.81,30.76,30.76,64600.0,25.9871,25.9956,25.9534,25.9534,64600.0
2012-10-23 15:30:00,30.77,30.78,30.73,30.74,82800.0,25.9618,25.9702,25.9281,25.9365,82800.0
2012-10-23 15:35:00,30.73,30.75,30.72,30.72,62400.0,25.9281,25.9449,25.9196,25.9196,62400.0
2012-10-23 15:40:00,30.71,30.72,30.66,30.68,110600.0,25.9112,25.9196,25.869,25.8859,110600.0
2012-10-23 15:45:00,30.67,30.71,30.67,30.69,96600.0,25.8774,25.9112,25.8774,25.8943,96600.0
2012-10-23 15:50:00,30.68,30.71,30.67,30.68,103200.0,25.8859,25.9112,25.8774,25.8859,103200.0
2012-10-23 15:55:00,30.68,30.72,30.68,30.68,133800.0,25.8859,25.9196,25.8859,25.8859,133800.0
2012-10-24 09:30:00,30.81,30.83,30.63,30.63,93200.0,25.9956,26.0124,25.8437,25.8437,93200.0
2012-10-24 09:35:00,30.61,30.72,30.53,30.56,57000.0,25.8268,25.9196,25.7593,25.7846,57000.0
2012-10-24 09:40:00,30.57,30.6,30.45,30.52,51000.0,25.7931,25.8184,25.6918,25.7509,51000.0
2012-10-24 09:45:00,30.54,30.64,30.54,30.59,67800.0,25.7678,25.8521,25.7678,25.8099,67800.0
2012-10-24 09:50:00,30.6,30.61,30.49,30.49,71400.0,25.8184,25.8268,25.7256,25.7256,71400.0
2012-10-24 09:55:00,30.49,30.55,30.49,30.5,54400.0,25.7256,25.7762,25.7256,25.734,54400.0
2012-10-24 10:00:00,30.49,30.59,30.48,30.5,77800.0,25.7256,25.8099,25.7171,25.734,77800.0
2012-10-24 10:05:00,30.5,30.5,30.43,30.46,55600.0,25.734,25.734,25.6749,25.7003,55600.0
2012-10-24 10:10:00,30.46,30.5,30.45,30.48,48200.0,25.7003,25.734,25.6918,25.7171,48200.0
2012-10-24 10:15:00,30.47,30.47,30.4,30.42,43200.0,25.7087,25.7087,25.6496,25.6665,43200.0
2012-10-24 10:20:00,30.41,30.47,30.4,30.41,34200.0,25.6581,25.7087,25.6496,25.6581,34200.0
2012-10-24 10:25:00,30.42,30.43,30.38,30.39,49200.0,25.6665,25.6749,25.6328,25.6412,49200.0
2012-10-24 10:30:00,30.39,30.49,30.38,30.48,67800.0,25.6412,25.7256,25.6328,25.7171,67800.0
2012-10-24 10:35:00,30.49,30.49,30.43,30.46,40000.0,25.7256,25.7256,25.6749,25.7003,40000.0
2012-10-24 10:40:00,30.46,30.48,30.45,30.47,31200.0,25.7003,25.7171,25.6918,25.7087,31200.0
2012-10-24 10:45:00,30.47,30.48,30.46,30.46,37800.0,25.7087,25.7171,25.7003,25.7003,37800.0
2012-10-24 10:50:00,30.46,30.49,30.42,30.43,65200.0,25.7003,25.7256,25.6665,25.6749,65200.0
2012-10-24 10:55:00,30.43,30.48,30.43,30.47,76800.0,25.6749,25.7171,25.6749,25.7087,76800.0
2012-10-24 11:00:00,30.47,30.47,30.43,30.45,40800.0,25.7087,25.7087,25.6749,25.6918,40800.0
2012-10-24 11:05:00,30.46,30.47,30.42,30.42,36000.0,25.7003,25.7087,25.6665,25.6665,36000.0
2012-10-24 11:10:00,30.42,30.43,30.41,30.42,39800.0,25.6665,25.6749,25.6581,25.6665,39800.0
2012-10-24 11:15:00,30.43,30.46,30.42,30.42,34400.0,25.6749,25.7003,25.6665,25.6665,34400.0
2012-10-24 11:20:00,30.43,30.43,30.4,30.42,39600.0,25.6749,25.6749,25.6496,25.6665,39600.0
2012-10-24 11:25:00,30.42,30.46,30.41,30.46,50600.0,25.6665,25.7003,25.6581,25.7003,50600.0
2012-10-24 11:30:00,30.46,30.46,30.4,30.4,32000.0,25.7003,25.7003,25.6496,25.6496,32000.0
2012-10-24 11:35:00,30.4,30.41,30.36,30.39,39600.0,25.6496,25.6581,25.6159,25.6412,39600.0
2012-10-24 11:40:00,30.39,30.43,30.39,30.43,41200.0,25.6412,25.6749,25.6412,25.6749,41200.0
2012-10-24 11:45:00,30.43,30.45,30.42,30.45,62000.0,25.6749,25.6918,25.6665,25.6918,62000.0
2012-10-24 11:50:00,30.46,30.48,30.42,30.42,35400.0,25.7003,25.7171,25.6665,25.6665,35400.0
2012-10-24 11:55:00,30.43,30.48,30.43,30.44,27200.0,25.6749,25.7171,25.6749,25.6834,27200.0
2012-10-24 12:00:00,30.44,30.49,30.44,30.48,26000.0,25.6834,25.7256,25.6834,25.7171,26000.0
2012-10-24 12:05:00,30.48,30.48,30.43,30.48,61400.0,25.7171,25.7171,25.6749,25.7171,61400.0
2012-10-24 12:10:00,30.48,30.51,30.46,30.51,24800.0,25.7171,25.7424,25.7003,25.7424,24800.0
2012-10-24 12:15:00,30.51,30.52,30.48,30.49,30400.0,25.7424,25.7509,25.7171,25.7256,30400.0
2012-10-24 12:20:00,30.49,30.53,30.48,30.53,40800.0,25.7256,25.7593,25.7171,25.7593,40800.0
2012-10-24 12:25:00,30.53,30.55,30.52,30.55,30600.0,25.7593,25.7762,25.7509,25.7762,30600.0
2012-10-24 12:30:00,30.55,30.59,30.54,30.57,44200.0,25.7762,25.8099,25.7678,25.7931,44200.0
2012-10-24 12:35:00,30.57,30.59,30.56,30.57,24600.0,25.7931,25.8099,25.7846,25.7931,24600.0
2012-10-24 12:40:00,30.57,30.6,30.57,30.59,10600.0,25.7931,25.8184,25.7931,25.8099,10600.0
2012-10-24 12:45:00,30.6,30.63,30.59,30.63,42200.0,25.8184,25.8437,25.8099,25.8437,42200.0
2012-10-24 12:50:00,30.63,30.65,30.63,30.64,20800.0,25.8437,25.8606,25.8437,25.8521,20800.0
2012-10-24 12:55:00,30.65,30.65,30.61,30.64,36600.0,25.8606,25.8606,25.8268,25.8521,36600.0
2012-10-24 13:00:00,30.64,30.66,30.64,30.64,18600.0,25.8521,25.869,25.8521,25.8521,18600.0
2012-10-24 13:05:00,30.64,30.65,30.6,30.6,23600.0,25.8521,25.8606,25.8184,25.8184,23600.0
2012-10-24 13:10:00,30.6,30.61,30.57,30.57,31000.0,25.8184,25.8268,25.7931,25.7931,31000.0
2012-10-24 13:15:00,30.57,30.61,30.57,30.61,41800.0,25.7931,25.8268,25.7931,25.8268,41800.0
2012-10-24 13:20:00,30.61,30.64,30.61,30.63,26400.0,25.8268,25.8521,25.8268,25.8437,26400.0
2012-10-24 13:25:00,30.63,30.65,30.62,30.64,29200.0,25.8437,25.8606,25.8352,25.8521,29200.0
2012-10-24 13:30:00,30.64,30.66,30.61,30.61,27400.0,25.8521,25.869,25.8268,25.8268,27400.0
2012-10-24 13:35:00,30.61,30.65,30.61,30.65,23400.0,25.8268,25.8606,25.8268,25.8606,23400.0
2012-10-24 13:40:00,30.64,30.65,30.62,30.62,34000.0,25.8521,25.8606,25.8352,25.8352,34000.0
2012-10-24 13:45:00,30.63,30.63,30.6,30.61,21200.0,25.8437,25.8437,25.8184,25.8268,21200.0
2012-10-24 13:50:00,30.61,30.61,30.59,30.59,20000.0,25.8268,25.8268,25.8099,25.8099,20000.0
2012-10-24 13:55:00,30.6,30.6,30.58,30.59,39800.0,25.8184,25.8184,25.8015,25.8099,39800.0
2012-10-24 14:00:00,30.59,30.61,30.59,30.59,22200.0,25.8099,25.8268,25.8099,25.8099,22200.0
2012-10-24 14:05:00,30.59,30.6,30.58,30.58,10800.0,25.8099,25.8184,25.8015,25.8015,10800.0
2012-10-24 14:10:00,30.58,30.59,30.55,30.55,44800.0,25.8015,25.8099,25.7762,25.7762,44800.0
2012-10-24 14:15:00,30.55,30.57,30.45,30.56,41400.0,25.7762,25.7931,25.6918,25.7846,41400.0
2012-10-24 14:20:00,30.55,30.58,30.51,30.52,32000.0,25.7762,25.8015,25.7424,25.7509,32000.0
2012-10-24 14:25:00,30.52,30.61,30.52,30.6,48600.0,25.7509,25.8268,25.7509,25.8184,48600.0
2012-10-24 14:30:00,30.59,30.61,30.54,30.54,37600.0,25.8099,25.8268,25.7678,25.7678,37600.0
2012-10-24 14:35:00,30.54,30.57,30.52,30.52,26200.0,25.7678,25.7931,25.7509,25.7509,26200.0
2012-10-24 14:40:00,30.52,30.53,30.47,30.53,30200.0,25.7509,25.7593,25.7087,25.7593,30200.0
2012-10-24 14:45:00,30.53,30.53,30.48,30.52,27600.0,25.7593,25.7593,25.7171,25.7509,27600.0
2012-10-24 14:50:00,30.52,30.55,30.5,30.52,30200.0,25.7509,25.7762,25.734,25.7509,30200.0
2012-10-24 14:55:00,30.51,30.53,30.5,30.5,27400.0,25.7424,25.7593,25.734,25.734,27400.0
2012-10-24 15:00:00,30.5,30.54,30.48,30.49,41600.0,25.734,25.7678,25.7171,25.7256,41600.0
2012-10-24 15:05:00,30.49,30.51,30.47,30.5,48200.0,25.7256,25.7424,25.7087,25.734,48200.0
2012-10-24 15:10:00,30.5,30.52,30.49,30.5,31200.0,25.734,25.7509,25.7256,25.734,31200.0
2012-10-24 15:15:00,30.5,30.5,30.46,30.49,56200.0,25.734,25.734,25.7003,25.7256,56200.0
2012-10-24 15:20:00,30.49,30.5,30.47,30.48,47000.0,25.7256,25.734,25.7087,25.7171,47000.0
2012-10-24 15:25:00,30.48,30.49,30.47,30.49,36600.0,25.7171,25.7256,25.7087,25.7256,36600.0
2012-10-24 15:30:00,30.49,30.49,30.47,30.48,43000.0,25.7256,25.7256,25.7087,25.7171,43000.0
2012-10-24 15:35:00,30.48,30.5,30.43,30.43,106000.0,25.7171,25.734,25.6749,25.6749,106000.0
2012-10-24 15:40:00,30.44,30.49,30.43,30.48,129400.0,25.6834,25.7256,25.6749,25.7171,129400.0
2012-10-24 15:45:00,30.48,30.51,30.47,30.49,86800.0,25.7171,25.7424,25.7087,25.7256,86800.0
2012-10-24 15:50:00,30.49,30.5,30.46,30.48,113000.0,25.7256,25.734,25.7003,25.7171,113000.0
2012-10-24 15:55:00,30.48,30.5,30.46,30.5,126000.0,25.7171,25.734,25.7003,25.734,126000.0
2012-10-25 09:30:00,30.61,30.79,30.58,30.78,90800.0,25.8268,25.9787,25.8015,25.9702,90800.0
2012-10-25 09:35:00,30.78,30.78,30.61,30.67,47400.0,25.9702,25.9702,25.8268,25.8774,47400.0
2012-10-25 09:40:00,30.66,30.72,30.66,30.67,25800.0,25.869,25.9196,25.869,25.8774,25800.0
2012-10-25 09:45:00,30.67,30.68,30.5,30.5,96800.0,25.8774,25.8859,25.734,25.734,96800.0
2012-10-25 09:50:00,30.5,30.52,30.43,30.43,52600.0,25.734,25.7509,25.6749,25.6749,52600.0
2012-10-25 09:55:00,30.43,30.51,30.43,30.5,48000.0,25.6749,25.7424,25.6749,25.734,48000.0
2012-10-25 10:00:00,30.49,30.49,30.36,30.4,52600.0,25.7256,25.7256,25.6159,25.6496,52600.0
2012-10-25 10:05:00,30.39,30.4,30.33,30.33,52400.0,25.6412,25.6496,25.5906,25.5906,52400.0
2012-10-25 10:10:00,30.33,30.4,30.33,30.39,46000.0,25.5906,25.6496,25.5906,25.6412,46000.0
2012-10-25 10:15:00,30.39,30.43,30.36,30.39,67800.0,25.6412,25.6749,25.6159,25.6412,67800.0
2012-10-25 10:20:00,30.4,30.45,30.4,30.44,21800.0,25.6496,25.6918,25.6496,25.6834,21800.0
2012-10-25 10:25:00,30.44,30.44,30.34,30.35,17400.0,25.6834,25.6834,25.599,25.6074,17400.0
2012-10-25 10:30:00,30.36,30.36,30.28,30.29,42000.0,25.6159,25.6159,25.5484,25.5568,42000.0
2012-10-25 10:35:00,30.29,30.3,30.24,30.24,23600.0,25.5568,25.5653,25.5146,25.5146,23600.0
2012-10-25 10:40:00,30.23,30.24,30.22,30.22,45000.0,25.5062,25.5146,25.4978,25.4978,45000.0
2012-10-25 10:45:00,30.22,30.22,30.12,30.12,62600.0,25.4978,25.4978,25.4134,25.4134,62600.0
2012-10-25 10:50:00,30.11,30.12,30.04,30.05,62000.0,25.4049,25.4134,25.3459,25.3543,62000.0
2012-10-25 10:55:00,30.06,30.14,30.05,30.14,60000.0,25.3628,25.4303,25.3543,25.4303,60000.0
2012-10-25 11:00:00,30.14,30.18,30.13,30.16,50600.0,25.4303,25.464,25.4218,25.4471,50600.0
2012-10-25 11:05:00,30.16,30.16,30.13,30.16,41600.0,25.4471,25.4471,25.4218,25.4471,41600.0
2012-10-25 11:10:00,30.16,30.21,30.15,30.16,178000.0,25.4471,25.4893,25.4387,25.4471,178000.0
2012-10-25 11:15:00,30.16,30.23,30.16,30.22,72000.0,25.4471,25.5062,25.4471,25.4978,72000.0
2012-10-25 11:20:00,30.21,30.22,30.18,30.19,115200.0,25.4893,25.4978,25.464,25.4724,115200.0
2012-10-25 11:25:00,30.2,30.22,30.16,30.21,83000.0,25.4809,25.4978,25.4471,25.4893,83000.0
2012-10-25 11:30:00,30.21,30.24,30.2,30.21,38000.0,25.4893,25.5146,25.4809,25.4893,38000.0
2012-10-25 11:35:00,30.2,30.24,30.18,30.23,63000.0,25.4809,25.5146,25.464,25.5062,63000.0
2012-10-25 11:40:00,30.23,30.3,30.23,30.28,54600.0,25.5062,25.5653,25.5062,25.5484,54600.0
2012-10-25 11:45:00,30.28,30.29,30.25,30.25,21400.0,25.5484,25.5568,25.5231,25.5231,21400.0
2012-10-25 11:50:00,30.25,30.26,30.24,30.25,70000.0,25.5231,25.5315,25.5146,25.5231,70000.0
2012-10-25 11:55:00,30.25,30.27,30.25,30.27,109000.0,25.5231,25.5399,25.5231,25.5399,109000.0
2012-10-25 12:00:00,30.25,30.26,30.23,30.24,23400.0,25.5231,25.5315,25.5062,25.5146,23400.0
2012-10-25 12:05:00,30.25,30.28,30.22,30.28,38000.0,25.5231,25.5484,25.4978,25.5484,38000.0
2012-10-25 12:10:00,30.28,30.28,30.24,30.25,23200.0,25.5484,25.5484,25.5146,25.5231,23200.0
2012-10-25 12:15:00,30.25,30.25,30.21,30.22,48200.0,25.5231,25.5231,25.4893,25.4978,48200.0
2012-10-25 12:20:00,30.22,30.28,30.22,30.25,70400.0,25.4978,25.5484,25.4978,25.5231,70400.0
2012-10-25 12:25:00,30.25,30.28,30.25,30.27,17600.0,25.5231,25.5484,25.5231,25.5399,17600.0
2012-10-25 12:30:00,30.26,30.28,30.25,30.27,63200.0,25.5315,25.5484,25.5231,25.5399,63200.0
2012-10-25 12:35:00,30.26,30.31,30.25,30.31,31000.0,25.5315,25.5737,25.5231,25.5737,31000.0
2012-10-25 12:40:00,30.31,30.32,30.25,30.26,34200.0,25.5737,25.5821,25.5231,25.5315,34200.0
2012-10-25 12:45:00,30.26,30.27,30.25,30.27,32600.0,25.5315,25.5399,25.5231,25.5399,32600.0
2012-10-25 12:50:00,30.27,30.29,30.24,30.24,24800.0,25.5399,25.5568,25.5146,25.5146,24800.0
2012-10-25 12:55:00,30.24,30.32,30.24,30.32,36800.0,25.5146,25.5821,25.5146,25.5821,36800.0
2012-10-25 13:00:00,30.32,30.38,30.32,30.36,18200.0,25.5821,25.6328,25.5821,25.6159,18200.0
2012-10-25 13:05:00,30.36,30.39,30.35,30.36,29800.0,25.6159,25.6412,25.6074,25.6159,29800.0
2012-10-25 13:10:00,30.36,30.39,30.35,30.38,16400.0,25.6159,25.6412,25.6074,25.6328,16400.0
2012-10-25 13:15:00,30.38,30.4,30.35,30.35,29400.0,25.6328,25.6496,25.6074,25.6074,29400.0
2012-10-25 13:20:00,30.35,30.41,30.35,30.4,28200.0,25.6074,25.6581,25.6074,25.6496,28200.0
2012-10-25 13:25:00,30.4,30.41,30.38,30.41,59400.0,25.6496,25.6581,25.6328,25.6581,59400.0
2012-10-25 13:30:00,30.41,30.41,30.33,30.33,15600.0,25.6581,25.6581,25.5906,25.5906,15600.0
2012-10-25 13:35:00,30.33,30.36,30.31,30.35,36200.0,25.5906,25.6159,25.5737,25.6074,36200.0
2012-10-25 13:40:00,30.35,30.38,30.35,30.38,28800.0,25.6074,25.6328,25.6074,25.6328,28800.0
2012-10-25 13:45:00,30.38,30.38,30.36,30.38,31800.0,25.6328,25.6328,25.6159,25.6328,31800.0
2012-10-25 13:50:00,30.38,30.38,30.36,30.38,24600.0,25.6328,25.6328,25.6159,25.6328,24600.0
2012-10-25 13:55:00,30.38,30.38,30.36,30.38,31400.0,25.6328,25.6328,25.6159,25.6328,31400.0
2012-10-25 14:00:00,30.38,30.38,30.34,30.36,30800.0,25.6328,25.6328,25.599,25.6159,30800.0
2012-10-25 14:05:00,30.36,30.38,30.34,30.36,31000.0,25.6159,25.6328,25.599,25.6159,31000.0
2012-10-25 14:10:00,30.35,30.38,30.35,30.36,16800.0,25.6074,25.6328,25.6074,25.6159,16800.0
2012-10-25 14:15:00,30.36,30.36,30.32,30.36,18600.0,25.6159,25.6159,25.5821,25.6159,18600.0
2012-10-25 14:20:00,30.35,30.38,30.33,30.38,40000.0,25.6074,25.6328,25.5906,25.6328,40000.0
2012-10-25 14:25:00,30.38,30.38,30.35,30.35,17400.0,25.6328,25.6328,25.6074,25.6074,17400.0
2012-10-25 14:30:00,30.36,30.39,30.35,30.39,35400.0,25.6159,25.6412,25.6074,25.6412,35400.0
2012-10-25 14:35:00,30.4,30.41,30.39,30.41,19000.0,25.6496,25.6581,25.6412,25.6581,19000.0
2012-10-25 14:40:00,30.41,30.42,30.36,30.38,75000.0,25.6581,25.6665,25.6159,25.6328,75000.0
2012-10-25 14:45:00,30.38,30.39,30.36,30.37,16600.0,25.6328,25.6412,25.6159,25.6243,16600.0
2012-10-25 14:50:00,30.38,30.38,30.33,30.33,34000.0,25.6328,25.6328,25.5906,25.5906,34000.0
2012-10-25 14:55:00,30.34,30.34,30.3,30.3,26000.0,25.599,25.599,25.5653,25.5653,26000.0
2012-10-25 15:00:00,30.31,30.33,30.3,30.33,51600.0,25.5737,25.5906,25.5653,25.5906,51600.0
2012-10-25 15:05:00,30.33,30.33,30.28,30.29,47800.0,25.5906,25.5906,25.5484,25.5568,47800.0
2012-10-25 15:10:00,30.29,30.33,30.29,30.31,93000.0,25.5568,25.5906,25.5568,25.5737,93000.0
2012-10-25 15:15:00,30.32,30.35,30.3,30.3,98200.0,25.5821,25.6074,25.5653,25.5653,98200.0
2012-10-25 15:20:00,30.3,30.34,30.3,30.32,94400.0,25.5653,25.599,25.5653,25.5821,94400.0
2012-10-25 15:25:00,30.32,30.35,30.32,30.33,58000.0,25.5821,25.6074,25.5821,25.5906,58000.0
2012-10-25 15:30:00,30.33,30.33,30.3,30.31,85800.0,25.5906,25.5906,25.5653,25.5737,85800.0
2012-10-25 15:35:00,30.31,30.31,30.28,30.31,66400.0,25.5737,25.5737,25.5484,25.5737,66400.0
2012-10-25 15:40:00,30.31,30.34,30.29,30.34,135000.0,25.5737,25.599,25.5568,25.599,135000.0
2012-10-25 15:45:00,30.33,30.38,30.3,30.3,225400.0,25.5906,25.6328,25.5653,25.5653,225400.0
2012-10-25 15:50:00,30.3,30.32,30.3,30.31,184200.0,25.5653,25.5821,25.5653,25.5737,184200.0
2012-10-25 15:55:00,30.31,30.34,30.31,30.33,168200.0,25.5737,25.599,25.5737,25.5906,168200.0
2012-10-26 09:30:00,30.45,30.45,30.24,30.26,109400.0,25.6918,25.6918,25.5146,25.5315,109400.0
2012-10-26 09:35:00,30.26,30.33,30.26,30.29,53600.0,25.5315,25.5906,25.5315,25.5568,53600.0
2012-10-26 09:40:00,30.29,30.34,30.25,30.33,52600.0,25.5568,25.599,25.5231,25.5906,52600.0
2012-10-26 09:45:00,30.34,30.37,30.31,30.35,60000.0,25.599,25.6243,25.5737,25.6074,60000.0
2012-10-26 09:50:00,30.35,30.36,30.26,30.31,57600.0,25.6074,25.6159,25.5315,25.5737,57600.0
2012-10-26 09:55:00,30.32,30.36,30.27,30.28,49000.0,25.5821,25.6159,25.5399,25.5484,49000.0
2012-10-26 10:00:00,30.31,30.33,30.28,30.31,41000.0,25.5737,25.5906,25.5484,25.5737,41000.0
2012-10-26 10:05:00,30.3,30.38,30.3,30.37,38000.0,25.5653,25.6328,25.5653,25.6243,38000.0
2012-10-26 10:10:00,30.36,30.41,30.34,30.4,22000.0,25.6159,25.6581,25.599,25.6496,22000.0
2012-10-26 10:15:00,30.4,30.41,30.34,30.34,35800.0,25.6496,25.6581,25.599,25.599,35800.0
2012-10-26 10:20:00,30.33,30.35,30.32,30.33,25600.0,25.5906,25.6074,25.5821,25.5906,25600.0
2012-10-26 10:25:00,30.33,30.33,30.23,30.23,23000.0,25.5906,25.5906,25.5062,25.5062,23000.0
2012-10-26 10:30:00,30.23,30.31,30.21,30.28,51800.0,25.5062,25.5737,25.4893,25.5484,51800.0
2012-10-26 10:35:00,30.29,30.35,30.29,30.35,30200.0,25.5568,25.6074,25.5568,25.6074,30200.0
2012-10-26 10:40:00,30.34,30.36,30.31,30.36,39600.0,25.599,25.6159,25.5737,25.6159,39600.0
2012-10-26 10:45:00,30.36,30.36,30.29,30.35,86600.0,25.6159,25.6159,25.5568,25.6074,86600.0
2012-10-26 10:50:00,30.35,30.35,30.3,30.33,658000.0,25.6074,25.6074,25.5653,25.5906,658000.0
2012-10-26 10:55:00,30.33,30.34,30.31,30.32,50600.0,25.5906,25.599,25.5737,25.5821,50600.0
2012-10-26 11:00:00,30.32,30.32,30.28,30.3,66000.0,25.5821,25.5821,25.5484,25.5653,66000.0
2012-10-26 11:05:00,30.3,30.34,30.29,30.34,82200.0,25.5653,25.599,25.5568,25.599,82200.0
2012-10-26 11:10:00,30.34,30.37,30.31,30.33,50200.0,25.599,25.6243,25.5737,25.5906,50200.0
2012-10-26 11:15:00,30.33,30.37,30.32,30.37,40200.0,25.5906,25.6243,25.5821,25.6243,40200.0
2012-10-26 11:20:00,30.37,30.37,30.31,30.33,58600.0,25.6243,25.6243,25.5737,25.5906,58600.0
2012-10-26 11:25:00,30.33,30.43,30.33,30.42,28200.0,25.5906,25.6749,25.5906,25.6665,28200.0
2012-10-26 11:30:00,30.42,30.48,30.42,30.47,68600.0,25.6665,25.7171,25.6665,25.7087,68600.0
2012-10-26 11:35:00,30.47,30.49,30.46,30.49,31800.0,25.7087,25.7256,25.7003,25.7256,31800.0
2012-10-26 11:40:00,30.49,30.5,30.43,30.46,30200.0,25.7256,25.734,25.6749,25.7003,30200.0
2012-10-26 11:45:00,30.45,30.46,30.41,30.41,23800.0,25.6918,25.7003,25.6581,25.6581,23800.0
2012-10-26 11:50:00,30.4,30.43,30.39,30.42,32400.0,25.6496,25.6749,25.6412,25.6665,32400.0
2012-10-26 11:55:00,30.42,30.43,30.39,30.4,32400.0,25.6665,25.6749,25.6412,25.6496,32400.0
2012-10-26 12:00:00,30.4,30.41,30.36,30.36,48600.0,25.6496,25.6581,25.6159,25.6159,48600.0
2012-10-26 12:05:00,30.35,30.4,30.34,30.4,46800.0,25.6074,25.6496,25.599,25.6496,46800.0
2012-10-26 12:10:00,30.41,30.42,30.39,30.42,36400.0,25.6581,25.6665,25.6412,25.6665,36400.0
2012-10-26 12:15:00,30.41,30.42,30.39,30.4,22200.0,25.6581,25.6665,25.6412,25.6496,22200.0
2012-10-26 12:20:00,30.41,30.45,30.4,30.43,35000.0,25.6581,25.6918,25.6496,25.6749,35000.0
2012-10-26 12:25:00,30.43,30.47,30.41,30.45,30800.0,25.6749,25.7087,25.6581,25.6918,30800.0
2012-10-26 12:30:00,30.45,30.45,30.34,30.34,27000.0,25.6918,25.6918,25.599,25.599,27000.0
2012-10-26 12:35:00,30.35,30.37,30.32,30.35,17800.0,25.6074,25.6243,25.5821,25.6074,17800.0
2012-10-26 12:40:00,30.36,30.39,30.35,30.36,13800.0,25.6159,25.6412,25.6074,25.6159,13800.0
2012-10-26 12:45:00,30.35,30.38,30.35,30.35,24400.0,25.6074,25.6328,25.6074,25.6074,24400.0
2012-10-26 12:50:00,30.34,30.34,30.3,30.3,27200.0,25.599,25.599,25.5653,25.5653,27200.0
2012-10-26 12:55:00,30.3,30.34,30.3,30.34,56600.0,25.5653,25.599,25.5653,25.599,56600.0
2012-10-26 13:00:00,30.33,30.35,30.32,30.34,18800.0,25.5906,25.6074,25.5821,25.599,18800.0
2012-10-26 13:05:00,30.34,30.36,30.34,30.35,19800.0,25.599,25.6159,25.599,25.6074,19800.0
2012-10-26 13:10:00,30.35,30.38,30.34,30.36,11000.0,25.6074,25.6328,25.599,25.6159,11000.0
2012-10-26 13:15:00,30.36,30.36,30.34,30.36,10600.0,25.6159,25.6159,25.599,25.6159,10600.0
2012-10-26 13:20:00,30.36,30.36,30.35,30.36,13000.0,25.6159,25.6159,25.6074,25.6159,13000.0
2012-10-26 13:25:00,30.35,30.36,30.34,30.36,27600.0,25.6074,25.6159,25.599,25.6159,27600.0
2012-10-26 13:30:00,30.36,30.43,30.36,30.42,13400.0,25.6159,25.6749,25.6159,25.6665,13400.0
2012-10-26 13:35:00,30.42,30.49,30.42,30.47,23000.0,25.6665,25.7256,25.6665,25.7087,23000.0
2012-10-26 13:40:00,30.47,30.47,30.43,30.44,19400.0,25.7087,25.7087,25.6749,25.6834,19400.0
2012-10-26 13:45:00,30.47,30.47,30.43,30.46,15800.0,25.7087,25.7087,25.6749,25.7003,15800.0
2012-10-26 13:50:00,30.46,30.46,30.43,30.45,15600.0,25.7003,25.7003,25.6749,25.6918,15600.0
2012-10-26 13:55:00,30.45,30.49,30.44,30.45,33400.0,25.6918,25.7256,25.6834,25.6918,33400.0
2012-10-26 14:00:00,30.45,30.46,30.44,30.45,17600.0,25.6918,25.7003,25.6834,25.6918,17600.0
2012-10-26 14:05:00,30.44,30.46,30.41,30.43,56800.0,25.6834,25.7003,25.6581,25.6749,56800.0
2012-10-26 14:10:00,30.43,30.44,30.42,30.43,26200.0,25.6749,25.6834,25.6665,25.6749,26200.0
2012-10-26 14:15:00,30.43,30.44,30.42,30.43,44600.0,25.6749,25.6834,25.6665,25.6749,44600.0
2012-10-26 14:20:00,30.43,30.43,30.41,30.42,22800.0,25.6749,25.6749,25.6581,25.6665,22800.0
2012-10-26 14:25:00,30.43,30.47,30.43,30.46,39600.0,25.6749,25.7087,25.6749,25.7003,39600.0
2012-10-26 14:30:00,30.46,30.52,30.45,30.5,94600.0,25.7003,25.7509,25.6918,25.734,94600.0
2012-10-26 14:35:00,30.5,30.5,30.46,30.47,32000.0,25.734,25.734,25.7003,25.7087,32000.0
2012-10-26 14:40:00,30.48,30.49,30.45,30.45,16800.0,25.7171,25.7256,25.6918,25.6918,16800.0
2012-10-26 14:45:00,30.45,30.47,30.43,30.46,69400.0,25.6918,25.7087,25.6749,25.7003,69400.0
2012-10-26 14:50:00,30.47,30.51,30.47,30.5,253400.0,25.7087,25.7424,25.7087,25.734,253400.0
2012-10-26 14:55:00,30.5,30.5,30.48,30.49,20800.0,25.734,25.734,25.7171,25.7256,20800.0
2012-10-26 15:00:00,30.48,30.5,30.48,30.48,34800.0,25.7171,25.734,25.7171,25.7171,34800.0
2012-10-26 15:05:00,30.49,30.5,30.48,30.5,32000.0,25.7256,25.734,25.7171,25.734,32000.0
2012-10-26 15:10:00,30.5,30.54,30.5,30.52,58200.0,25.734,25.7678,25.734,25.7509,58200.0
2012-10-26 15:15:00,30.52,30.53,30.5,30.52,71600.0,25.7509,25.7593,25.734,25.7509,71600.0
2012-10-26 15:20:00,30.52,30.53,30.5,30.53,24800.0,25.7509,25.7593,25.734,25.7593,24800.0
2012-10-26 15:25:00,30.53,30.54,30.51,30.53,25200.0,25.7593,25.7678,25.7424,25.7593,25200.0
2012-10-26 15:30:00,30.52,30.54,30.5,30.5,38400.0,25.7509,25.7678,25.734,25.734,38400.0
2012-10-26 15:35:00,30.5,30.5,30.49,30.49,43400.0,25.734,25.734,25.7256,25.7256,43400.0
2012-10-26 15:40:00,30.49,30.5,30.49,30.5,45800.0,25.7256,25.734,25.7256,25.734,45800.0
2012-10-26 15:45:00,30.5,30.5,30.45,30.45,56800.0,25.734,25.734,25.6918,25.6918,56800.0
2012-10-26 15:50:00,30.45,30.49,30.45,30.49,72400.0,25.6918,25.7256,25.6918,25.7256,72400.0
2012-10-26 15:55:00,30.5,30.5,30.43,30.46,139200.0,25.734,25.734,25.6749,25.7003,139200.0
2012-10-31 09:30:00,30.4,30.4,30.04,30.22,104000.0,25.6496,25.6496,25.3459,25.4978,104000.0
2012-10-31 09:35:00,30.23,30.5,30.23,30.45,75800.0,25.5062,25.734,25.5062,25.6918,75800.0
2012-10-31 09:40:00,30.45,30.48,30.28,30.45,146600.0,25.6918,25.7171,25.5484,25.6918,146600.0
2012-10-31 09:45:00,30.43,30.58,30.41,30.49,37000.0,25.6749,25.8015,25.6581,25.7256,37000.0
2012-10-31 09:50:00,30.49,30.58,30.49,30.5,24600.0,25.7256,25.8015,25.7256,25.734,24600.0
2012-10-31 09:55:00,30.5,30.52,30.39,30.45,29400.0,25.734,25.7509,25.6412,25.6918,29400.0
2012-10-31 10:00:00,30.39,30.39,30.33,30.39,12400.0,25.6412,25.6412,25.5906,25.6412,12400.0
2012-10-31 10:05:00,30.4,30.42,30.33,30.34,36000.0,25.6496,25.6665,25.5906,25.599,36000.0
2012-10-31 10:10:00,30.36,30.36,30.28,30.29,34800.0,25.6159,25.6159,25.5484,25.5568,34800.0
2012-10-31 10:15:00,30.29,30.32,30.25,30.25,37800.0,25.5568,25.5821,25.5231,25.5231,37800.0
2012-10-31 10:20:00,30.28,30.33,30.24,30.3,29400.0,25.5484,25.5906,25.5146,25.5653,29400.0
2012-10-31 10:25:00,30.31,30.34,30.25,30.25,48800.0,25.5737,25.599,25.5231,25.5231,48800.0
2012-10-31 10:30:00,30.27,30.27,30.21,30.22,25600.0,25.5399,25.5399,25.4893,25.4978,25600.0
2012-10-31 10:35:00,30.22,30.27,30.21,30.21,19800.0,25.4978,25.5399,25.4893,25.4893,19800.0
2012-10-31 10:40:00,30.21,30.21,30.13,30.14,32800.0,25.4893,25.4893,25.4218,25.4303,32800.0
2012-10-31 10:45:00,30.14,30.23,30.14,30.22,32600.0,25.4303,25.5062,25.4303,25.4978,32600.0
2012-10-31 10:50:00,30.23,30.28,30.23,30.23,25000.0,25.5062,25.5484,25.5062,25.5062,25000.0
2012-10-31 10:55:00,30.22,30.3,30.21,30.25,20800.0,25.4978,25.5653,25.4893,25.5231,20800.0
2012-10-31 11:00:00,30.25,30.26,30.14,30.19,62800.0,25.5231,25.5315,25.4303,25.4724,62800.0
2012-10-31 11:05:00,30.18,30.21,30.16,30.16,16200.0,25.464,25.4893,25.4471,25.4471,16200.0
2012-10-31 11:10:00,30.16,30.22,30.16,30.22,17600.0,25.4471,25.4978,25.4471,25.4978,17600.0
2012-10-31 11:15:00,30.22,30.25,30.21,30.25,25400.0,25.4978,25.5231,25.4893,25.5231,25400.0
2012-10-31 11:20:00,30.24,30.25,30.21,30.24,22200.0,25.5146,25.5231,25.4893,25.5146,22200.0
2012-10-31 11:25:00,30.23,30.23,30.16,30.17,16800.0,25.5062,25.5062,25.4471,25.4556,16800.0
2012-10-31 11:30:00,30.17,30.19,30.16,30.18,51400.0,25.4556,25.4724,25.4471,25.464,51400.0
2012-10-31 11:35:00,30.2,30.2,30.13,30.13,22200.0,25.4809,25.4809,25.4218,25.4218,22200.0
2012-10-31 11:40:00,30.14,30.21,30.11,30.21,135600.0,25.4303,25.4893,25.4049,25.4893,135600.0
2012-10-31 11:45:00,30.23,30.27,30.21,30.24,27800.0,25.5062,25.5399,25.4893,25.5146,27800.0
2012-10-31 11:50:00,30.24,30.33,30.21,30.32,13200.0,25.5146,25.5906,25.4893,25.5821,13200.0
2012-10-31 11:55:00,30.3,30.32,30.27,30.3,25600.0,25.5653,25.5821,25.5399,25.5653,25600.0
2012-10-31 12:00:00,30.29,30.3,30.25,30.29,75400.0,25.5568,25.5653,25.5231,25.5568,75400.0
2012-10-31 12:05:00,30.28,30.29,30.25,30.26,15600.0,25.5484,25.5568,25.5231,25.5315,15600.0
2012-10-31 12:10:00,30.27,30.33,30.25,30.33,13200.0,25.5399,25.5906,25.5231,25.5906,13200.0
2012-10-31 12:15:00,30.32,30.32,30.28,30.31,19400.0,25.5821,25.5821,25.5484,25.5737,19400.0
2012-10-31 12:20:00,30.3,30.3,30.27,30.28,18600.0,25.5653,25.5653,25.5399,25.5484,18600.0
2012-10-31 12:25:00,30.28,30.29,30.25,30.25,39200.0,25.5484,25.5568,25.5231,25.5231,39200.0
2012-10-31 12:30:00,30.26,30.3,30.25,30.26,39400.0,25.5315,25.5653,25.5231,25.5315,39400.0
2012-10-31 12:35:00,30.25,30.33,30.25,30.3,27400.0,25.5231,25.5906,25.5231,25.5653,27400.0
2012-10-31 12:40:00,30.3,30.32,30.26,30.31,14800.0,25.5653,25.5821,25.5315,25.5737,14800.0
2012-10-31 12:45:00,30.29,30.3,30.27,30.29,11800.0,25.5568,25.5653,25.5399,25.5568,11800.0
2012-10-31 12:50:00,30.31,30.33,30.3,30.3,8800.0,25.5737,25.5906,25.5653,25.5653,8800.0
2012-10-31 12:55:00,30.31,30.36,30.29,30.31,13600.0,25.5737,25.6159,25.5568,25.5737,13600.0
2012-10-31 13:00:00,30.31,30.36,30.29,30.31,35800.0,25.5737,25.6159,25.5568,25.5737,35800.0
2012-10-31 13:05:00,30.31,30.31,30.25,30.25,17400.0,25.5737,25.5737,25.5231,25.5231,17400.0
2012-10-31 13:10:00,30.25,30.33,30.25,30.3,35200.0,25.5231,25.5906,25.5231,25.5653,35200.0
2012-10-31 13:15:00,30.3,30.34,30.3,30.33,9600.0,25.5653,25.599,25.5653,25.5906,9600.0
2012-10-31 13:20:00,30.33,30.35,30.3,30.32,18600.0,25.5906,25.6074,25.5653,25.5821,18600.0
2012-10-31 13:25:00,30.32,30.38,30.32,30.37,12200.0,25.5821,25.6328,25.5821,25.6243,12200.0
2012-10-31 13:30:00,30.37,30.42,30.36,30.37,11800.0,25.6243,25.6665,25.6159,25.6243,11800.0
2012-10-31 13:35:00,30.36,30.43,30.36,30.43,12600.0,25.6159,25.6749,25.6159,25.6749,12600.0
2012-10-31 13:40:00,30.43,30.44,30.39,30.39,13800.0,25.6749,25.6834,25.6412,25.6412,13800.0
2012-10-31 13:45:00,30.39,30.41,30.38,30.4,16600.0,25.6412,25.6581,25.6328,25.6496,16600.0
2012-10-31 13:50:00,30.41,30.42,30.4,30.42,8000.0,25.6581,25.6665,25.6496,25.6665,8000.0
2012-10-31 13:55:00,30.42,30.45,30.42,30.42,26800.0,25.6665,25.6918,25.6665,25.6665,26800.0
2012-10-31 14:00:00,30.43,30.45,30.4,30.45,18200.0,25.6749,25.6918,25.6496,25.6918,18200.0
2012-10-31 14:05:00,30.45,30.45,30.4,30.42,13400.0,25.6918,25.6918,25.6496,25.6665,13400.0
2012-10-31 14:10:00,30.41,30.42,30.36,30.37,15200.0,25.6581,25.6665,25.6159,25.6243,15200.0
2012-10-31 14:15:00,30.37,30.43,30.35,30.43,13800.0,25.6243,25.6749,25.6074,25.6749,13800.0
2012-10-31 14:20:00,30.42,30.45,30.4,30.45,12200.0,25.6665,25.6918,25.6496,25.6918,12200.0
2012-10-31 14:25:00,30.45,30.49,30.45,30.47,35200.0,25.6918,25.7256,25.6918,25.7087,35200.0
2012-10-31 14:30:00,30.46,30.47,30.44,30.44,15000.0,25.7003,25.7087,25.6834,25.6834,15000.0
2012-10-31 14:35:00,30.44,30.45,30.41,30.43,16200.0,25.6834,25.6918,25.6581,25.6749,16200.0
2012-10-31 14:40:00,30.43,30.43,30.4,30.41,20600.0,25.6749,25.6749,25.6496,25.6581,20600.0
2012-10-31 14:45:00,30.41,30.43,30.4,30.43,17400.0,25.6581,25.6749,25.6496,25.6749,17400.0
2012-10-31 14:50:00,30.43,30.43,30.38,30.38,27800.0,25.6749,25.6749,25.6328,25.6328,27800.0
2012-10-31 14:55:00,30.38,30.42,30.36,30.39,52800.0,25.6328,25.6665,25.6159,25.6412,52800.0
2012-10-31 15:00:00,30.36,30.4,30.36,30.4,18400.0,25.6159,25.6496,25.6159,25.6496,18400.0
2012-10-31 15:05:00,30.4,30.42,30.39,30.42,28200.0,25.6496,25.6665,25.6412,25.6665,28200.0
2012-10-31 15:10:00,30.42,30.49,30.42,30.48,31200.0,25.6665,25.7256,25.6665,25.7171,31200.0
2012-10-31 15:15:00,30.49,30.54,30.48,30.5,29600.0,25.7256,25.7678,25.7171,25.734,29600.0
2012-10-31 15:20:00,30.49,30.49,30.43,30.46,67200.0,25.7256,25.7256,25.6749,25.7003,67200.0
2012-10-31 15:25:00,30.46,30.49,30.44,30.49,23200.0,25.7003,25.7256,25.6834,25.7256,23200.0
2012-10-31 15:30:00,30.48,30.49,30.46,30.49,34400.0,25.7171,25.7256,25.7003,25.7256,34400.0
2012-10-31 15:35:00,30.49,30.57,30.49,30.55,83000.0,25.7256,25.7931,25.7256,25.7762,83000.0
2012-10-31 15:40:00,30.55,30.55,30.52,30.53,200200.0,25.7762,25.7762,25.7509,25.7593,200200.0
2012-10-31 15:45:00,30.53,30.53,30.41,30.42,90600.0,25.7593,25.7593,25.6581,25.6665,90600.0
2012-10-31 15:50:00,30.43,30.47,30.4,30.41,128000.0,25.6749,25.7087,25.6496,25.6581,128000.0
2012-10-31 15:55:00,30.41,30.49,30.4,30.47,184200.0,25.6581,25.7256,25.6496,25.7087,184200.0
2012-11-01 09:30:00,29.88,29.88,28.68,29.47,573600.0,25.2109,25.2109,24.1984,24.865,573600.0
2012-11-01 09:35:00,29.47,29.52,29.41,29.43,249800.0,24.865,24.9071,24.8143,24.8312,249800.0
2012-11-01 09:40:00,29.45,29.48,29.21,29.22,329600.0,24.8481,24.8734,24.6456,24.654,329600.0
2012-11-01 09:45:00,29.23,29.35,29.09,29.2,435800.0,24.6625,24.7637,24.5443,24.6371,435800.0
2012-11-01 09:50:00,29.2,29.25,29.11,29.16,217400.0,24.6371,24.6793,24.5612,24.6034,217400.0
2012-11-01 09:55:00,29.16,29.21,29.1,29.15,180000.0,24.6034,24.6456,24.5528,24.595,180000.0
2012-11-01 10:00:00,29.16,29.23,29.12,29.16,164400.0,24.6034,24.6625,24.5696,24.6034,164400.0
2012-11-01 10:05:00,29.16,29.23,29.0,29.08,531600.0,24.6034,24.6625,24.4684,24.5359,531600.0
2012-11-01 10:10:00,29.09,29.11,29.04,29.1,325600.0,24.5443,24.5612,24.5021,24.5528,325600.0
2012-11-01 10:15:00,29.1,29.15,29.06,29.09,273400.0,24.5528,24.595,24.519,24.5443,273400.0
2012-11-01 10:20:00,29.1,29.11,29.04,29.05,136400.0,24.5528,24.5612,24.5021,24.5106,136400.0
2012-11-01 10:25:00,29.05,29.05,28.82,28.82,224800.0,24.5106,24.5106,24.3165,24.3165,224800.0
2012-11-01 10:30:00,28.83,28.88,28.71,28.75,224600.0,24.325,24.3671,24.2237,24.2575,224600.0
2012-11-01 10:35:00,28.75,28.86,28.75,28.84,202800.0,24.2575,24.3503,24.2575,24.3334,202800.0
2012-11-01 10:40:00,28.86,29.0,28.82,28.97,251800.0,24.3503,24.4684,24.3165,24.4431,251800.0
2012-11-01 10:45:00,28.98,29.02,28.95,29.0,207000.0,24.4515,24.4853,24.4262,24.4684,207000.0
2012-11-01 10:50:00,29.0,29.01,28.88,28.9,202400.0,24.4684,24.4768,24.3671,24.384,202400.0
2012-11-01 10:55:00,28.9,28.91,28.75,28.78,119600.0,24.384,24.3925,24.2575,24.2828,119600.0
2012-11-01 11:00:00,28.78,28.78,28.73,28.76,115200.0,24.2828,24.2828,24.2406,24.2659,115200.0
2012-11-01 11:05:00,28.76,28.84,28.75,28.75,107800.0,24.2659,24.3334,24.2575,24.2575,107800.0
2012-11-01 11:10:00,28.76,28.79,28.74,28.74,85600.0,24.2659,24.2912,24.249,24.249,85600.0
2012-11-01 11:15:00,28.75,28.75,28.52,28.52,233800.0,24.2575,24.2575,24.0634,24.0634,233800.0
2012-11-01 11:20:00,28.52,28.54,28.37,28.49,413000.0,24.0634,24.0803,23.9368,24.0381,413000.0
2012-11-01 11:25:00,28.5,28.5,28.39,28.4,183200.0,24.0465,24.0465,23.9537,23.9622,183200.0
2012-11-01 11:30:00,28.41,28.45,28.23,28.36,208200.0,23.9706,24.0043,23.8187,23.9284,208200.0
2012-11-01 11:35:00,28.35,28.36,28.25,28.3,96800.0,23.92,23.9284,23.8356,23.8778,96800.0
2012-11-01 11:40:00,28.3,28.36,28.25,28.36,112600.0,23.8778,23.9284,23.8356,23.9284,112600.0
2012-11-01 11:45:00,28.34,28.4,28.3,28.36,154600.0,23.9115,23.9622,23.8778,23.9284,154600.0
2012-11-01 11:50:00,28.36,28.36,28.14,28.14,256800.0,23.9284,23.9284,23.7428,23.7428,256800.0
2012-11-01 11:55:00,28.15,28.22,28.07,28.12,213200.0,23.7512,23.8103,23.6837,23.7259,213200.0
2012-11-01 12:00:00,28.11,28.24,28.06,28.23,208800.0,23.7175,23.8272,23.6753,23.8187,208800.0
2012-11-01 12:05:00,28.22,28.28,28.15,28.27,164200.0,23.8103,23.8609,23.7512,23.8525,164200.0
2012-11-01 12:10:00,28.27,28.36,28.24,28.3,191000.0,23.8525,23.9284,23.8272,23.8778,191000.0
2012-11-01 12:15:00,28.3,28.33,28.27,28.29,105600.0,23.8778,23.9031,23.8525,23.8693,105600.0
2012-11-01 12:20:00,28.28,28.41,28.28,28.4,88600.0,23.8609,23.9706,23.8609,23.9622,88600.0
2012-11-01 12:25:00,28.41,28.41,28.36,28.4,75800.0,23.9706,23.9706,23.9284,23.9622,75800.0
2012-11-01 12:30:00,28.4,28.46,28.39,28.41,131000.0,23.9622,24.0128,23.9537,23.9706,131000.0
2012-11-01 12:35:00,28.42,28.42,28.31,28.33,128000.0,23.979,23.979,23.8862,23.9031,128000.0
2012-11-01 12:40:00,28.33,28.36,28.28,28.31,64800.0,23.9031,23.9284,23.8609,23.8862,64800.0
2012-11-01 12:45:00,28.31,28.35,28.27,28.27,86400.0,23.8862,23.92,23.8525,23.8525,86400.0
2012-11-01 12:50:00,28.28,28.38,28.28,28.33,56800.0,23.8609,23.9453,23.8609,23.9031,56800.0
2012-11-01 12:55:00,28.33,28.4,28.33,28.34,82000.0,23.9031,23.9622,23.9031,23.9115,82000.0
2012-11-01 13:00:00,28.34,28.35,28.28,28.28,85800.0,23.9115,23.92,23.8609,23.8609,85800.0
2012-11-01 13:05:00,28.28,28.31,28.25,28.28,76000.0,23.8609,23.8862,23.8356,23.8609,76000.0
2012-11-01 13:10:00,28.28,28.3,28.26,28.3,81000.0,23.8609,23.8778,23.844,23.8778,81000.0
2012-11-01 13:15:00,28.3,28.34,28.29,28.34,69400.0,23.8778,23.9115,23.8693,23.9115,69400.0
2012-11-01 13:20:00,28.35,28.41,28.34,28.38,95200.0,23.92,23.9706,23.9115,23.9453,95200.0
2012-11-01 13:25:00,28.38,28.38,28.32,28.36,77000.0,23.9453,23.9453,23.8947,23.9284,77000.0
2012-11-01 13:30:00,28.35,28.5,28.34,28.48,174400.0,23.92,24.0465,23.9115,24.0297,174400.0
2012-11-01 13:35:00,28.49,28.57,28.49,28.5,127000.0,24.0381,24.1056,24.0381,24.0465,127000.0
2012-11-01 13:40:00,28.51,28.54,28.48,28.5,68200.0,24.055,24.0803,24.0297,24.0465,68200.0
2012-11-01 13:45:00,28.5,28.54,28.45,28.54,121800.0,24.0465,24.0803,24.0043,24.0803,121800.0
2012-11-01 13:50:00,28.54,28.58,28.49,28.52,125400.0,24.0803,24.114,24.0381,24.0634,125400.0
2012-11-01 13:55:00,28.52,28.53,28.47,28.47,49000.0,24.0634,24.0718,24.0212,24.0212,49000.0
2012-11-01 14:00:00,28.48,28.49,28.43,28.43,74600.0,24.0297,24.0381,23.9875,23.9875,74600.0
2012-11-01 14:05:00,28.43,28.51,28.43,28.51,100800.0,23.9875,24.055,23.9875,24.055,100800.0
2012-11-01 14:10:00,28.51,28.52,28.43,28.48,109000.0,24.055,24.0634,23.9875,24.0297,109000.0
2012-11-01 14:15:00,28.48,28.5,28.48,28.5,59400.0,24.0297,24.0465,24.0297,24.0465,59400.0
2012-11-01 14:20:00,28.5,28.58,28.49,28.56,80400.0,24.0465,24.114,24.0381,24.0971,80400.0
2012-11-01 14:25:00,28.55,28.56,28.5,28.52,58600.0,24.0887,24.0971,24.0465,24.0634,58600.0
2012-11-01 14:30:00,28.52,28.55,28.5,28.55,91600.0,24.0634,24.0887,24.0465,24.0887,91600.0
2012-11-01 14:35:00,28.55,28.61,28.54,28.61,126200.0,24.0887,24.1393,24.0803,24.1393,126200.0
2012-11-01 14:40:00,28.61,28.61,28.58,28.6,59400.0,24.1393,24.1393,24.114,24.1309,59400.0
2012-11-01 14:45:00,28.59,28.6,28.52,28.53,80400.0,24.1225,24.1309,24.0634,24.0718,80400.0
2012-11-01 14:50:00,28.53,28.68,28.51,28.67,134800.0,24.0718,24.1984,24.055,24.19,134800.0
2012-11-01 14:55:00,28.68,28.77,28.68,28.74,165600.0,24.1984,24.2743,24.1984,24.249,165600.0
2012-11-01 15:00:00,28.74,28.83,28.73,28.81,188400.0,24.249,24.325,24.2406,24.3081,188400.0
2012-11-01 15:05:00,28.79,28.8,28.74,28.75,152800.0,24.2912,24.2996,24.249,24.2575,152800.0
2012-11-01 15:10:00,28.75,28.82,28.75,28.81,79200.0,24.2575,24.3165,24.2575,24.3081,79200.0
2012-11-01 15:15:00,28.81,28.85,28.8,28.81,138200.0,24.3081,24.3418,24.2996,24.3081,138200.0
2012-11-01 15:20:00,28.81,28.82,28.73,28.73,90400.0,24.3081,24.3165,24.2406,24.2406,90400.0
2012-11-01 15:25:00,28.73,28.73,28.63,28.65,175600.0,24.2406,24.2406,24.1562,24.1731,175600.0
2012-11-01 15:30:00,28.65,28.65,28.54,28.54,135800.0,24.1731,24.1731,24.0803,24.0803,135800.0
2012-11-01 15:35:00,28.54,28.54,28.5,28.52,148600.0,24.0803,24.0803,24.0465,24.0634,148600.0
2012-11-01 15:40:00,28.52,28.63,28.52,28.61,136800.0,24.0634,24.1562,24.0634,24.1393,136800.0
2012-11-01 15:45:00,28.61,28.66,28.54,28.55,274000.0,24.1393,24.1815,24.0803,24.0887,274000.0
2012-11-01 15:50:00,28.55,28.61,28.54,28.56,349800.0,24.0887,24.1393,24.0803,24.0971,349800.0
2012-11-01 15:55:00,28.56,28.58,28.54,28.57,327800.0,24.0971,24.114,24.0803,24.1056,327800.0
2012-11-02 09:30:00,28.75,28.9,28.64,28.72,200400.0,24.2575,24.384,24.1646,24.2321,200400.0
2012-11-02 09:35:00,28.72,28.77,28.63,28.63,120600.0,24.2321,24.2743,24.1562,24.1562,120600.0
2012-11-02 09:40:00,28.64,28.74,28.6,28.61,127400.0,24.1646,24.249,24.1309,24.1393,127400.0
2012-11-02 09:45:00,28.63,28.65,28.57,28.58,97200.0,24.1562,24.1731,24.1056,24.114,97200.0
2012-11-02 09:50:00,28.57,28.66,28.53,28.64,81800.0,24.1056,24.1815,24.0718,24.1646,81800.0
2012-11-02 09:55:00,28.64,28.68,28.62,28.65,62800.0,24.1646,24.1984,24.1478,24.1731,62800.0
2012-11-02 10:00:00,28.65,28.7,28.63,28.66,76000.0,24.1731,24.2153,24.1562,24.1815,76000.0
2012-11-02 10:05:00,28.66,28.74,28.61,28.73,120200.0,24.1815,24.249,24.1393,24.2406,120200.0
2012-11-02 10:10:00,28.74,28.76,28.71,28.73,75800.0,24.249,24.2659,24.2237,24.2406,75800.0
2012-11-02 10:15:00,28.73,28.82,28.72,28.82,130800.0,24.2406,24.3165,24.2321,24.3165,130800.0
2012-11-02 10:20:00,28.82,28.91,28.8,28.91,170800.0,24.3165,24.3925,24.2996,24.3925,170800.0
2012-11-02 10:25:00,28.91,28.93,28.82,28.89,91000.0,24.3925,24.4093,24.3165,24.3756,91000.0
2012-11-02 10:30:00,28.89,28.91,28.82,28.83,81000.0,24.3756,24.3925,24.3165,24.325,81000.0
2012-11-02 10:35:00,28.83,28.83,28.67,28.68,55600.0,24.325,24.325,24.19,24.1984,55600.0
2012-11-02 10:40:00,28.68,28.76,28.67,28.76,73000.0,24.1984,24.2659,24.19,24.2659,73000.0
2012-11-02 10:45:00,28.77,28.83,28.75,28.83,53400.0,24.2743,24.325,24.2575,24.325,53400.0
2012-11-02 10:50:00,28.83,28.83,28.79,28.81,69200.0,24.325,24.325,24.2912,24.3081,69200.0
2012-11-02 10:55:00,28.81,28.85,28.8,28.83,36400.0,24.3081,24.3418,24.2996,24.325,36400.0
2012-11-02 11:00:00,28.82,28.83,28.79,28.79,37000.0,24.3165,24.325,24.2912,24.2912,37000.0
2012-11-02 11:05:00,28.79,28.81,28.75,28.79,86600.0,24.2912,24.3081,24.2575,24.2912,86600.0
2012-11-02 11:10:00,28.79,28.79,28.72,28.75,43600.0,24.2912,24.2912,24.2321,24.2575,43600.0
2012-11-02 11:15:00,28.75,28.77,28.68,28.71,47200.0,24.2575,24.2743,24.1984,24.2237,47200.0
2012-11-02 11:20:00,28.71,28.76,28.7,28.7,78600.0,24.2237,24.2659,24.2153,24.2153,78600.0
2012-11-02 11:25:00,28.7,28.72,28.68,28.68,69400.0,24.2153,24.2321,24.1984,24.1984,69400.0
2012-11-02 11:30:00,28.68,28.71,28.66,28.71,56400.0,24.1984,24.2237,24.1815,24.2237,56400.0
2012-11-02 11:35:00,28.7,28.75,28.7,28.73,35800.0,24.2153,24.2575,24.2153,24.2406,35800.0
2012-11-02 11:40:00,28.72,28.78,28.72,28.75,59800.0,24.2321,24.2828,24.2321,24.2575,59800.0
2012-11-02 11:45:00,28.74,28.74,28.65,28.66,52000.0,24.249,24.249,24.1731,24.1815,52000.0
2012-11-02 11:50:00,28.65,28.72,28.65,28.7,50400.0,24.1731,24.2321,24.1731,24.2153,50400.0
2012-11-02 11:55:00,28.7,28.71,28.67,28.67,33200.0,24.2153,24.2237,24.19,24.19,33200.0
2012-11-02 12:00:00,28.67,28.73,28.67,28.7,38600.0,24.19,24.2406,24.19,24.2153,38600.0
2012-11-02 12:05:00,28.7,28.72,28.69,28.7,36400.0,24.2153,24.2321,24.2068,24.2153,36400.0
2012-11-02 12:10:00,28.71,28.72,28.63,28.63,74800.0,24.2237,24.2321,24.1562,24.1562,74800.0
2012-11-02 12:15:00,28.63,28.68,28.63,28.67,92600.0,24.1562,24.1984,24.1562,24.19,92600.0
2012-11-02 12:20:00,28.67,28.73,28.67,28.71,39200.0,24.19,24.2406,24.19,24.2237,39200.0
2012-11-02 12:25:00,28.72,28.74,28.66,28.67,48000.0,24.2321,24.249,24.1815,24.19,48000.0
2012-11-02 12:30:00,28.68,28.68,28.65,28.65,62200.0,24.1984,24.1984,24.1731,24.1731,62200.0
2012-11-02 12:35:00,28.64,28.65,28.58,28.59,55400.0,24.1646,24.1731,24.114,24.1225,55400.0
2012-11-02 12:40:00,28.59,28.64,28.59,28.64,23200.0,24.1225,24.1646,24.1225,24.1646,23200.0
2012-11-02 12:45:00,28.64,28.65,28.6,28.6,176000.0,24.1646,24.1731,24.1309,24.1309,176000.0
2012-11-02 12:50:00,28.59,28.6,28.58,28.59,17800.0,24.1225,24.1309,24.114,24.1225,17800.0
2012-11-02 12:55:00,28.59,28.62,28.53,28.61,60000.0,24.1225,24.1478,24.0718,24.1393,60000.0
2012-11-02 13:00:00,28.61,28.61,28.59,28.59,83000.0,24.1393,24.1393,24.1225,24.1225,83000.0
2012-11-02 13:05:00,28.59,28.64,28.58,28.64,133000.0,24.1225,24.1646,24.114,24.1646,133000.0
2012-11-02 13:10:00,28.65,28.66,28.64,28.66,49800.0,24.1731,24.1815,24.1646,24.1815,49800.0
2012-11-02 13:15:00,28.66,28.69,28.66,28.69,30600.0,24.1815,24.2068,24.1815,24.2068,30600.0
2012-11-02 13:20:00,28.68,28.7,28.65,28.68,74400.0,24.1984,24.2153,24.1731,24.1984,74400.0
2012-11-02 13:25:00,28.7,28.72,28.67,28.7,117000.0,24.2153,24.2321,24.19,24.2153,117000.0
2012-11-02 13:30:00,28.7,28.73,28.7,28.71,30000.0,24.2153,24.2406,24.2153,24.2237,30000.0
2012-11-02 13:35:00,28.71,28.75,28.7,28.73,74200.0,24.2237,24.2575,24.2153,24.2406,74200.0
2012-11-02 13:40:00,28.73,28.73,28.68,28.68,123800.0,24.2406,24.2406,24.1984,24.1984,123800.0
2012-11-02 13:45:00,28.68,28.69,28.65,28.66,59000.0,24.1984,24.2068,24.1731,24.1815,59000.0
2012-11-02 13:50:00,28.66,28.66,28.56,28.58,162000.0,24.1815,24.1815,24.0971,24.114,162000.0
2012-11-02 13:55:00,28.57,28.59,28.56,28.57,60600.0,24.1056,24.1225,24.0971,24.1056,60600.0
2012-11-02 14:00:00,28.56,28.59,28.53,28.58,85000.0,24.0971,24.1225,24.0718,24.114,85000.0
2012-11-02 14:05:00,28.58,28.61,28.57,28.59,87000.0,24.114,24.1393,24.1056,24.1225,87000.0
2012-11-02 14:10:00,28.59,28.59,28.51,28.54,110000.0,24.1225,24.1225,24.055,24.0803,110000.0
2012-11-02 14:15:00,28.54,28.59,28.54,28.58,42200.0,24.0803,24.1225,24.0803,24.114,42200.0
2012-11-02 14:20:00,28.58,28.62,28.58,28.62,30000.0,24.114,24.1478,24.114,24.1478,30000.0
2012-11-02 14:25:00,28.61,28.62,28.59,28.6,32400.0,24.1393,24.1478,24.1225,24.1309,32400.0
2012-11-02 14:30:00,28.59,28.6,28.58,28.6,24000.0,24.1225,24.1309,24.114,24.1309,24000.0
2012-11-02 14:35:00,28.6,28.6,28.56,28.56,69400.0,24.1309,24.1309,24.0971,24.0971,69400.0
2012-11-02 14:40:00,28.56,28.56,28.5,28.5,84400.0,24.0971,24.0971,24.0465,24.0465,84400.0
2012-11-02 14:45:00,28.5,28.51,28.49,28.5,218200.0,24.0465,24.055,24.0381,24.0465,218200.0
2012-11-02 14:50:00,28.5,28.54,28.5,28.52,41200.0,24.0465,24.0803,24.0465,24.0634,41200.0
2012-11-02 14:55:00,28.52,28.55,28.5,28.55,36600.0,24.0634,24.0887,24.0465,24.0887,36600.0
2012-11-02 15:00:00,28.55,28.58,28.54,28.57,55600.0,24.0887,24.114,24.0803,24.1056,55600.0
2012-11-02 15:05:00,28.57,28.57,28.5,28.5,57200.0,24.1056,24.1056,24.0465,24.0465,57200.0
2012-11-02 15:10:00,28.5,28.5,28.4,28.4,128600.0,24.0465,24.0465,23.9622,23.9622,128600.0
2012-11-02 15:15:00,28.4,28.43,28.34,28.41,134200.0,23.9622,23.9875,23.9115,23.9706,134200.0
2012-11-02 15:20:00,28.41,28.49,28.41,28.46,70800.0,23.9706,24.0381,23.9706,24.0128,70800.0
2012-11-02 15:25:00,28.47,28.5,28.46,28.47,70600.0,24.0212,24.0465,24.0128,24.0212,70600.0
2012-11-02 15:30:00,28.47,28.48,28.43,28.46,104400.0,24.0212,24.0297,23.9875,24.0128,104400.0
2012-11-02 15:35:00,28.46,28.49,28.45,28.45,110200.0,24.0128,24.0381,24.0043,24.0043,110200.0
2012-11-02 15:40:00,28.45,28.46,28.39,28.4,96200.0,24.0043,24.0128,23.9537,23.9622,96200.0
2012-11-02 15:45:00,28.4,28.42,28.35,28.4,137600.0,23.9622,23.979,23.92,23.9622,137600.0
2012-11-02 15:50:00,28.4,28.46,28.4,28.43,197200.0,23.9622,24.0128,23.9622,23.9875,197200.0
2012-11-02 15:55:00,28.45,28.46,28.42,28.43,314200.0,24.0043,24.0128,23.979,23.9875,314200.0
2012-11-05 09:30:00,28.5,28.62,28.35,28.53,135600.0,24.0465,24.1478,23.92,24.0718,135600.0
2012-11-05 09:35:00,28.49,28.58,28.46,28.48,76000.0,24.0381,24.114,24.0128,24.0297,76000.0
2012-11-05 09:40:00,28.48,28.5,28.43,28.43,61800.0,24.0297,24.0465,23.9875,23.9875,61800.0
2012-11-05 09:45:00,28.43,28.43,28.36,28.42,68400.0,23.9875,23.9875,23.9284,23.979,68400.0
2012-11-05 09:50:00,28.42,28.45,28.38,28.4,35600.0,23.979,24.0043,23.9453,23.9622,35600.0
2012-11-05 09:55:00,28.41,28.53,28.41,28.53,25400.0,23.9706,24.0718,23.9706,24.0718,25400.0
2012-11-05 10:00:00,28.53,28.54,28.47,28.49,52800.0,24.0718,24.0803,24.0212,24.0381,52800.0
2012-11-05 10:05:00,28.49,28.5,28.47,28.48,43200.0,24.0381,24.0465,24.0212,24.0297,43200.0
2012-11-05 10:10:00,28.47,28.48,28.43,28.46,23600.0,24.0212,24.0297,23.9875,24.0128,23600.0
2012-11-05 10:15:00,28.47,28.52,28.47,28.5,30200.0,24.0212,24.0634,24.0212,24.0465,30200.0
2012-11-05 10:20:00,28.49,28.54,28.49,28.53,24000.0,24.0381,24.0803,24.0381,24.0718,24000.0
2012-11-05 10:25:00,28.52,28.54,28.49,28.49,34600.0,24.0634,24.0803,24.0381,24.0381,34600.0
2012-11-05 10:30:00,28.49,28.53,28.47,28.53,44000.0,24.0381,24.0718,24.0212,24.0718,44000.0
2012-11-05 10:35:00,28.53,28.59,28.53,28.59,78600.0,24.0718,24.1225,24.0718,24.1225,78600.0
2012-11-05 10:40:00,28.58,28.69,28.58,28.69,119000.0,24.114,24.2068,24.114,24.2068,119000.0
2012-11-05 10:45:00,28.69,28.73,28.69,28.71,29400.0,24.2068,24.2406,24.2068,24.2237,29400.0
2012-11-05 10:50:00,28.71,28.82,28.68,28.8,61800.0,24.2237,24.3165,24.1984,24.2996,61800.0
2012-11-05 10:55:00,28.79,28.8,28.74,28.77,51400.0,24.2912,24.2996,24.249,24.2743,51400.0
2012-11-05 11:00:00,28.77,28.8,28.75,28.8,48000.0,24.2743,24.2996,24.2575,24.2996,48000.0
2012-11-05 11:05:00,28.81,28.83,28.78,28.78,45000.0,24.3081,24.325,24.2828,24.2828,45000.0
2012-11-05 11:10:00,28.79,28.81,28.78,28.81,40000.0,24.2912,24.3081,24.2828,24.3081,40000.0
2012-11-05 11:15:00,28.82,28.84,28.75,28.79,46600.0,24.3165,24.3334,24.2575,24.2912,46600.0
2012-11-05 11:20:00,28.79,28.8,28.75,28.75,36400.0,24.2912,24.2996,24.2575,24.2575,36400.0
2012-11-05 11:25:00,28.76,28.81,28.76,28.8,42400.0,24.2659,24.3081,24.2659,24.2996,42400.0
2012-11-05 11:30:00,28.81,28.83,28.79,28.81,22200.0,24.3081,24.325,24.2912,24.3081,22200.0
2012-11-05 11:35:00,28.8,28.82,28.78,28.79,29400.0,24.2996,24.3165,24.2828,24.2912,29400.0
2012-11-05 11:40:00,28.79,28.84,28.79,28.83,40000.0,24.2912,24.3334,24.2912,24.325,40000.0
2012-11-05 11:45:00,28.83,28.85,28.81,28.84,16600.0,24.325,24.3418,24.3081,24.3334,16600.0
2012-11-05 11:50:00,28.84,28.88,28.75,28.75,87400.0,24.3334,24.3671,24.2575,24.2575,87400.0
2012-11-05 11:55:00,28.75,28.8,28.75,28.75,43200.0,24.2575,24.2996,24.2575,24.2575,43200.0
2012-11-05 12:00:00,28.75,28.78,28.74,28.77,41000.0,24.2575,24.2828,24.249,24.2743,41000.0
2012-11-05 12:05:00,28.78,28.82,28.77,28.82,51200.0,24.2828,24.3165,24.2743,24.3165,51200.0
2012-11-05 12:10:00,28.82,28.86,28.81,28.85,24400.0,24.3165,24.3503,24.3081,24.3418,24400.0
2012-11-05 12:15:00,28.85,28.85,28.82,28.83,31400.0,24.3418,24.3418,24.3165,24.325,31400.0
2012-11-05 12:20:00,28.83,28.84,28.82,28.83,18400.0,24.325,24.3334,24.3165,24.325,18400.0
2012-11-05 12:25:00,28.83,28.84,28.83,28.84,15600.0,24.325,24.3334,24.325,24.3334,15600.0
2012-11-05 12:30:00,28.84,28.85,28.8,28.8,23000.0,24.3334,24.3418,24.2996,24.2996,23000.0
2012-11-05 12:35:00,28.81,28.82,28.8,28.81,31600.0,24.3081,24.3165,24.2996,24.3081,31600.0
2012-11-05 12:40:00,28.81,28.81,28.79,28.8,21000.0,24.3081,24.3081,24.2912,24.2996,21000.0
2012-11-05 12:45:00,28.81,28.83,28.8,28.82,30800.0,24.3081,24.325,24.2996,24.3165,30800.0
2012-11-05 12:50:00,28.82,28.83,28.81,28.82,17200.0,24.3165,24.325,24.3081,24.3165,17200.0
2012-11-05 12:55:00,28.82,28.86,28.81,28.85,38400.0,24.3165,24.3503,24.3081,24.3418,38400.0
2012-11-05 13:00:00,28.85,28.86,28.84,28.86,19200.0,24.3418,24.3503,24.3334,24.3503,19200.0
2012-11-05 13:05:00,28.86,28.88,28.85,28.87,32200.0,24.3503,24.3671,24.3418,24.3587,32200.0
2012-11-05 13:10:00,28.88,28.89,28.86,28.86,28400.0,24.3671,24.3756,24.3503,24.3503,28400.0
2012-11-05 13:15:00,28.86,28.9,28.86,28.89,51000.0,24.3503,24.384,24.3503,24.3756,51000.0
2012-11-05 13:20:00,28.89,28.92,28.89,28.92,49000.0,24.3756,24.4009,24.3756,24.4009,49000.0
2012-11-05 13:25:00,28.92,28.92,28.89,28.9,61400.0,24.4009,24.4009,24.3756,24.384,61400.0
2012-11-05 13:30:00,28.9,28.91,28.9,28.9,25000.0,24.384,24.3925,24.384,24.384,25000.0
2012-11-05 13:35:00,28.9,28.94,28.9,28.94,37400.0,24.384,24.4178,24.384,24.4178,37400.0
2012-11-05 13:40:00,28.93,28.96,28.91,28.91,54400.0,24.4093,24.4346,24.3925,24.3925,54400.0
2012-11-05 13:45:00,28.91,28.95,28.9,28.92,89000.0,24.3925,24.4262,24.384,24.4009,89000.0
2012-11-05 13:50:00,28.92,28.95,28.92,28.94,38200.0,24.4009,24.4262,24.4009,24.4178,38200.0
2012-11-05 13:55:00,28.94,28.96,28.94,28.95,23600.0,24.4178,24.4346,24.4178,24.4262,23600.0
2012-11-05 14:00:00,28.95,28.97,28.93,28.97,27600.0,24.4262,24.4431,24.4093,24.4431,27600.0
2012-11-05 14:05:00,28.97,28.98,28.94,28.94,64800.0,24.4431,24.4515,24.4178,24.4178,64800.0
2012-11-05 14:10:00,28.93,28.94,28.93,28.93,27000.0,24.4093,24.4178,24.4093,24.4093,27000.0
2012-11-05 14:15:00,28.93,28.95,28.89,28.9,44200.0,24.4093,24.4262,24.3756,24.384,44200.0
2012-11-05 14:20:00,28.89,28.92,28.89,28.91,52200.0,24.3756,24.4009,24.3756,24.3925,52200.0
2012-11-05 14:25:00,28.91,28.96,28.91,28.95,87200.0,24.3925,24.4346,24.3925,24.4262,87200.0
2012-11-05 14:30:00,28.94,28.95,28.89,28.89,62400.0,24.4178,24.4262,24.3756,24.3756,62400.0
2012-11-05 14:35:00,28.9,28.9,28.86,28.86,47800.0,24.384,24.384,24.3503,24.3503,47800.0
2012-11-05 14:40:00,28.86,28.89,28.86,28.89,39400.0,24.3503,24.3756,24.3503,24.3756,39400.0
2012-11-05 14:45:00,28.89,28.89,28.86,28.88,42600.0,24.3756,24.3756,24.3503,24.3671,42600.0
2012-11-05 14:50:00,28.87,28.9,28.86,28.89,26000.0,24.3587,24.384,24.3503,24.3756,26000.0
2012-11-05 14:55:00,28.89,28.91,28.89,28.9,30800.0,24.3756,24.3925,24.3756,24.384,30800.0
2012-11-05 15:00:00,28.89,28.91,28.89,28.9,35200.0,24.3756,24.3925,24.3756,24.384,35200.0
2012-11-05 15:05:00,28.9,28.92,28.9,28.9,40000.0,24.384,24.4009,24.384,24.384,40000.0
2012-11-05 15:10:00,28.9,28.9,28.86,28.89,41200.0,24.384,24.384,24.3503,24.3756,41200.0
2012-11-05 15:15:00,28.89,28.91,28.89,28.91,28400.0,24.3756,24.3925,24.3756,24.3925,28400.0
2012-11-05 15:20:00,28.91,28.92,28.91,28.92,60000.0,24.3925,24.4009,24.3925,24.4009,60000.0
2012-11-05 15:25:00,28.92,28.92,28.91,28.92,33400.0,24.4009,24.4009,24.3925,24.4009,33400.0
2012-11-05 15:30:00,28.92,28.93,28.91,28.92,75800.0,24.4009,24.4093,24.3925,24.4009,75800.0
2012-11-05 15:35:00,28.92,28.95,28.92,28.94,52200.0,24.4009,24.4262,24.4009,24.4178,52200.0
2012-11-05 15:40:00,28.95,28.98,28.93,28.95,72800.0,24.4262,24.4515,24.4093,24.4262,72800.0
2012-11-05 15:45:00,28.94,28.95,28.93,28.95,63200.0,24.4178,24.4262,24.4093,24.4262,63200.0
2012-11-05 15:50:00,28.94,28.95,28.93,28.93,102600.0,24.4178,24.4262,24.4093,24.4093,102600.0
2012-11-05 15:55:00,28.93,28.93,28.92,28.92,92200.0,24.4093,24.4093,24.4009,24.4009,92200.0
2012-11-06 09:30:00,28.88,28.93,28.71,28.78,75000.0,24.3671,24.4093,24.2237,24.2828,75000.0
2012-11-06 09:35:00,28.75,28.83,28.74,28.83,46800.0,24.2575,24.325,24.249,24.325,46800.0
2012-11-06 09:40:00,28.83,28.86,28.73,28.76,36200.0,24.325,24.3503,24.2406,24.2659,36200.0
2012-11-06 09:45:00,28.76,28.79,28.72,28.74,61400.0,24.2659,24.2912,24.2321,24.249,61400.0
2012-11-06 09:50:00,28.73,28.75,28.68,28.68,65400.0,24.2406,24.2575,24.1984,24.1984,65400.0
2012-11-06 09:55:00,28.68,28.72,28.67,28.68,37000.0,24.1984,24.2321,24.19,24.1984,37000.0
2012-11-06 10:00:00,28.68,28.68,28.64,28.68,55000.0,24.1984,24.1984,24.1646,24.1984,55000.0
2012-11-06 10:05:00,28.69,28.71,28.65,28.66,76200.0,24.2068,24.2237,24.1731,24.1815,76200.0
2012-11-06 10:10:00,28.65,28.7,28.64,28.68,28400.0,24.1731,24.2153,24.1646,24.1984,28400.0
2012-11-06 10:15:00,28.68,28.7,28.66,28.7,25000.0,24.1984,24.2153,24.1815,24.2153,25000.0
2012-11-06 10:20:00,28.7,28.71,28.69,28.69,31400.0,24.2153,24.2237,24.2068,24.2068,31400.0
2012-11-06 10:25:00,28.69,28.7,28.67,28.68,37400.0,24.2068,24.2153,24.19,24.1984,37400.0
2012-11-06 10:30:00,28.69,28.71,28.66,28.66,24400.0,24.2068,24.2237,24.1815,24.1815,24400.0
2012-11-06 10:35:00,28.67,28.71,28.67,28.71,14600.0,24.19,24.2237,24.19,24.2237,14600.0
2012-11-06 10:40:00,28.71,28.71,28.66,28.69,50800.0,24.2237,24.2237,24.1815,24.2068,50800.0
2012-11-06 10:45:00,28.7,28.71,28.68,28.7,28200.0,24.2153,24.2237,24.1984,24.2153,28200.0
2012-11-06 10:50:00,28.7,28.7,28.67,28.67,20800.0,24.2153,24.2153,24.19,24.19,20800.0
2012-11-06 10:55:00,28.66,28.68,28.63,28.65,46800.0,24.1815,24.1984,24.1562,24.1731,46800.0
2012-11-06 11:00:00,28.64,28.66,28.64,28.65,17600.0,24.1646,24.1815,24.1646,24.1731,17600.0
2012-11-06 11:05:00,28.66,28.71,28.65,28.71,31400.0,24.1815,24.2237,24.1731,24.2237,31400.0
2012-11-06 11:10:00,28.72,28.77,28.72,28.75,18800.0,24.2321,24.2743,24.2321,24.2575,18800.0
2012-11-06 11:15:00,28.76,28.77,28.75,28.77,19600.0,24.2659,24.2743,24.2575,24.2743,19600.0
2012-11-06 11:20:00,28.77,28.77,28.74,28.75,21800.0,24.2743,24.2743,24.249,24.2575,21800.0
2012-11-06 11:25:00,28.75,28.75,28.7,28.71,23000.0,24.2575,24.2575,24.2153,24.2237,23000.0
2012-11-06 11:30:00,28.7,28.7,28.68,28.7,20800.0,24.2153,24.2153,24.1984,24.2153,20800.0
2012-11-06 11:35:00,28.7,28.78,28.68,28.75,46200.0,24.2153,24.2828,24.1984,24.2575,46200.0
2012-11-06 11:40:00,28.75,28.8,28.72,28.79,64600.0,24.2575,24.2996,24.2321,24.2912,64600.0
2012-11-06 11:45:00,28.79,28.82,28.78,28.79,27800.0,24.2912,24.3165,24.2828,24.2912,27800.0
2012-11-06 11:50:00,28.79,28.8,28.76,28.78,27000.0,24.2912,24.2996,24.2659,24.2828,27000.0
2012-11-06 11:55:00,28.78,28.83,28.77,28.79,35200.0,24.2828,24.325,24.2743,24.2912,35200.0
2012-11-06 12:00:00,28.8,28.86,28.79,28.85,69000.0,24.2996,24.3503,24.2912,24.3418,69000.0
2012-11-06 12:05:00,28.85,28.86,28.82,28.82,71800.0,24.3418,24.3503,24.3165,24.3165,71800.0
2012-11-06 12:10:00,28.83,28.83,28.7,28.7,83800.0,24.325,24.325,24.2153,24.2153,83800.0
2012-11-06 12:15:00,28.71,28.8,28.67,28.76,178200.0,24.2237,24.2996,24.19,24.2659,178200.0
2012-11-06 12:20:00,28.75,28.83,28.75,28.83,52200.0,24.2575,24.325,24.2575,24.325,52200.0
2012-11-06 12:25:00,28.83,28.86,28.8,28.86,25800.0,24.325,24.3503,24.2996,24.3503,25800.0
2012-11-06 12:30:00,28.86,28.92,28.86,28.91,48800.0,24.3503,24.4009,24.3503,24.3925,48800.0
2012-11-06 12:35:00,28.92,28.93,28.9,28.93,46600.0,24.4009,24.4093,24.384,24.4093,46600.0
2012-11-06 12:40:00,28.93,28.94,28.88,28.88,91000.0,24.4093,24.4178,24.3671,24.3671,91000.0
2012-11-06 12:45:00,28.88,28.88,28.81,28.83,123800.0,24.3671,24.3671,24.3081,24.325,123800.0
2012-11-06 12:50:00,28.84,28.84,28.8,28.8,38800.0,24.3334,24.3334,24.2996,24.2996,38800.0
2012-11-06 12:55:00,28.8,28.8,28.78,28.78,16200.0,24.2996,24.2996,24.2828,24.2828,16200.0
2012-11-06 13:00:00,28.79,28.79,28.73,28.73,24200.0,24.2912,24.2912,24.2406,24.2406,24200.0
2012-11-06 13:05:00,28.73,28.74,28.7,28.71,33800.0,24.2406,24.249,24.2153,24.2237,33800.0
2012-11-06 13:10:00,28.71,28.74,28.64,28.73,81800.0,24.2237,24.249,24.1646,24.2406,81800.0
2012-11-06 13:15:00,28.74,28.86,28.73,28.86,66400.0,24.249,24.3503,24.2406,24.3503,66400.0
2012-11-06 13:20:00,28.85,28.86,28.78,28.84,17800.0,24.3418,24.3503,24.2828,24.3334,17800.0
2012-11-06 13:25:00,28.83,28.85,28.83,28.84,8200.0,24.325,24.3418,24.325,24.3334,8200.0
2012-11-06 13:30:00,28.85,28.88,28.84,28.86,18400.0,24.3418,24.3671,24.3334,24.3503,18400.0
2012-11-06 13:35:00,28.86,28.93,28.86,28.92,12000.0,24.3503,24.4093,24.3503,24.4009,12000.0
2012-11-06 13:40:00,28.9,28.9,28.86,28.88,18000.0,24.384,24.384,24.3503,24.3671,18000.0
2012-11-06 13:45:00,28.88,28.91,28.88,28.9,8000.0,24.3671,24.3925,24.3671,24.384,8000.0
2012-11-06 13:50:00,28.91,28.91,28.85,28.85,23800.0,24.3925,24.3925,24.3418,24.3418,23800.0
2012-11-06 13:55:00,28.84,28.84,28.78,28.78,28600.0,24.3334,24.3334,24.2828,24.2828,28600.0
2012-11-06 14:00:00,28.78,28.8,28.77,28.79,62000.0,24.2828,24.2996,24.2743,24.2912,62000.0
2012-11-06 14:05:00,28.79,28.79,28.75,28.75,12000.0,24.2912,24.2912,24.2575,24.2575,12000.0
2012-11-06 14:10:00,28.75,28.75,28.72,28.73,23800.0,24.2575,24.2575,24.2321,24.2406,23800.0
2012-11-06 14:15:00,28.72,28.72,28.7,28.7,34800.0,24.2321,24.2321,24.2153,24.2153,34800.0
2012-11-06 14:20:00,28.7,28.73,28.7,28.72,19600.0,24.2153,24.2406,24.2153,24.2321,19600.0
2012-11-06 14:25:00,28.73,28.73,28.71,28.71,18600.0,24.2406,24.2406,24.2237,24.2237,18600.0
2012-11-06 14:30:00,28.72,28.73,28.71,28.72,19000.0,24.2321,24.2406,24.2237,24.2321,19000.0
2012-11-06 14:35:00,28.72,28.78,28.71,28.75,49200.0,24.2321,24.2828,24.2237,24.2575,49200.0
2012-11-06 14:40:00,28.75,28.75,28.7,28.7,36400.0,24.2575,24.2575,24.2153,24.2153,36400.0
2012-11-06 14:45:00,28.7,28.71,28.68,28.69,19200.0,24.2153,24.2237,24.1984,24.2068,19200.0
2012-11-06 14:50:00,28.68,28.7,28.64,28.65,28800.0,24.1984,24.2153,24.1646,24.1731,28800.0
2012-11-06 14:55:00,28.65,28.69,28.63,28.69,23600.0,24.1731,24.2068,24.1562,24.2068,23600.0
2012-11-06 15:00:00,28.68,28.69,28.66,28.67,34400.0,24.1984,24.2068,24.1815,24.19,34400.0
2012-11-06 15:05:00,28.67,28.68,28.64,28.64,31000.0,24.19,24.1984,24.1646,24.1646,31000.0
2012-11-06 15:10:00,28.64,28.65,28.61,28.61,49400.0,24.1646,24.1731,24.1393,24.1393,49400.0
2012-11-06 15:15:00,28.62,28.63,28.61,28.61,34600.0,24.1478,24.1562,24.1393,24.1393,34600.0
2012-11-06 15:20:00,28.62,28.63,28.61,28.61,39600.0,24.1478,24.1562,24.1393,24.1393,39600.0
2012-11-06 15:25:00,28.61,28.61,28.58,28.61,77800.0,24.1393,24.1393,24.114,24.1393,77800.0
2012-11-06 15:30:00,28.6,28.62,28.59,28.61,39400.0,24.1309,24.1478,24.1225,24.1393,39400.0
2012-11-06 15:35:00,28.61,28.63,28.6,28.63,111600.0,24.1393,24.1562,24.1309,24.1562,111600.0
2012-11-06 15:40:00,28.63,28.63,28.59,28.59,124600.0,24.1562,24.1562,24.1225,24.1225,124600.0
2012-11-06 15:45:00,28.59,28.59,28.57,28.59,96400.0,24.1225,24.1225,24.1056,24.1225,96400.0
2012-11-06 15:50:00,28.59,28.64,28.59,28.64,126400.0,24.1225,24.1646,24.1225,24.1646,126400.0
2012-11-06 15:55:00,28.63,28.69,28.63,28.68,242600.0,24.1562,24.2068,24.1562,24.1984,242600.0
2012-11-07 09:30:00,28.41,28.48,28.26,28.36,121200.0,23.9706,24.0297,23.844,23.9284,121200.0
2012-11-07 09:35:00,28.37,28.4,28.28,28.4,72200.0,23.9368,23.9622,23.8609,23.9622,72200.0
2012-11-07 09:40:00,28.4,28.5,28.34,28.49,36800.0,23.9622,24.0465,23.9115,24.0381,36800.0
2012-11-07 09:45:00,28.5,28.69,28.49,28.65,63200.0,24.0465,24.2068,24.0381,24.1731,63200.0
2012-11-07 09:50:00,28.64,28.65,28.58,28.65,25800.0,24.1646,24.1731,24.114,24.1731,25800.0
2012-11-07 09:55:00,28.65,28.66,28.53,28.59,32000.0,24.1731,24.1815,24.0718,24.1225,32000.0
2012-11-07 10:00:00,28.61,28.65,28.57,28.64,20600.0,24.1393,24.1731,24.1056,24.1646,20600.0
2012-11-07 10:05:00,28.66,28.67,28.58,28.67,24600.0,24.1815,24.19,24.114,24.19,24600.0
2012-11-07 10:10:00,28.68,28.71,28.54,28.57,108000.0,24.1984,24.2237,24.0803,24.1056,108000.0
2012-11-07 10:15:00,28.58,28.59,28.41,28.43,66400.0,24.114,24.1225,23.9706,23.9875,66400.0
2012-11-07 10:20:00,28.43,28.49,28.43,28.48,45200.0,23.9875,24.0381,23.9875,24.0297,45200.0
2012-11-07 10:25:00,28.49,28.5,28.46,28.5,37800.0,24.0381,24.0465,24.0128,24.0465,37800.0
2012-11-07 10:30:00,28.5,28.5,28.46,28.48,30800.0,24.0465,24.0465,24.0128,24.0297,30800.0
2012-11-07 10:35:00,28.47,28.48,28.41,28.45,38400.0,24.0212,24.0297,23.9706,24.0043,38400.0
2012-11-07 10:40:00,28.45,28.46,28.42,28.43,34800.0,24.0043,24.0128,23.979,23.9875,34800.0
2012-11-07 10:45:00,28.42,28.44,28.39,28.41,25800.0,23.979,23.9959,23.9537,23.9706,25800.0
2012-11-07 10:50:00,28.41,28.41,28.33,28.34,40600.0,23.9706,23.9706,23.9031,23.9115,40600.0
2012-11-07 10:55:00,28.35,28.35,28.26,28.27,42400.0,23.92,23.92,23.844,23.8525,42400.0
2012-11-07 11:00:00,28.28,28.33,28.27,28.31,32600.0,23.8609,23.9031,23.8525,23.8862,32600.0
2012-11-07 11:05:00,28.31,28.32,28.27,28.27,18400.0,23.8862,23.8947,23.8525,23.8525,18400.0
2012-11-07 11:10:00,28.27,28.28,28.25,28.27,31400.0,23.8525,23.8609,23.8356,23.8525,31400.0
2012-11-07 11:15:00,28.27,28.27,28.22,28.24,38200.0,23.8525,23.8525,23.8103,23.8272,38200.0
2012-11-07 11:20:00,28.24,28.25,28.18,28.2,36400.0,23.8272,23.8356,23.7765,23.7934,36400.0
2012-11-07 11:25:00,28.18,28.2,28.14,28.17,49000.0,23.7765,23.7934,23.7428,23.7681,49000.0
2012-11-07 11:30:00,28.16,28.18,28.1,28.15,53400.0,23.7597,23.7765,23.709,23.7512,53400.0
2012-11-07 11:35:00,28.14,28.17,28.13,28.17,25200.0,23.7428,23.7681,23.7343,23.7681,25200.0
2012-11-07 11:40:00,28.17,28.2,28.14,28.18,26000.0,23.7681,23.7934,23.7428,23.7765,26000.0
2012-11-07 11:45:00,28.18,28.23,28.17,28.21,27600.0,23.7765,23.8187,23.7681,23.8018,27600.0
2012-11-07 11:50:00,28.22,28.25,28.2,28.25,20000.0,23.8103,23.8356,23.7934,23.8356,20000.0
2012-11-07 11:55:00,28.25,28.29,28.22,28.27,34600.0,23.8356,23.8693,23.8103,23.8525,34600.0
2012-11-07 12:00:00,28.25,28.33,28.25,28.33,20000.0,23.8356,23.9031,23.8356,23.9031,20000.0
2012-11-07 12:05:00,28.31,28.33,28.28,28.28,19000.0,23.8862,23.9031,23.8609,23.8609,19000.0
2012-11-07 12:10:00,28.29,28.3,28.23,28.25,45400.0,23.8693,23.8778,23.8187,23.8356,45400.0
2012-11-07 12:15:00,28.25,28.3,28.25,28.28,18200.0,23.8356,23.8778,23.8356,23.8609,18200.0
2012-11-07 12:20:00,28.28,28.31,28.27,28.28,29200.0,23.8609,23.8862,23.8525,23.8609,29200.0
2012-11-07 12:25:00,28.27,28.3,28.26,28.28,21000.0,23.8525,23.8778,23.844,23.8609,21000.0
2012-11-07 12:30:00,28.28,28.31,28.27,28.3,25600.0,23.8609,23.8862,23.8525,23.8778,25600.0
2012-11-07 12:35:00,28.3,28.32,28.22,28.23,52400.0,23.8778,23.8947,23.8103,23.8187,52400.0
2012-11-07 12:40:00,28.23,28.23,28.17,28.19,40800.0,23.8187,23.8187,23.7681,23.785,40800.0
2012-11-07 12:45:00,28.22,28.22,28.18,28.18,13400.0,23.8103,23.8103,23.7765,23.7765,13400.0
2012-11-07 12:50:00,28.19,28.23,28.18,28.22,15200.0,23.785,23.8187,23.7765,23.8103,15200.0
2012-11-07 12:55:00,28.22,28.22,28.18,28.19,26800.0,23.8103,23.8103,23.7765,23.785,26800.0
2012-11-07 13:00:00,28.2,28.22,28.18,28.21,19000.0,23.7934,23.8103,23.7765,23.8018,19000.0
2012-11-07 13:05:00,28.21,28.27,28.21,28.25,22400.0,23.8018,23.8525,23.8018,23.8356,22400.0
2012-11-07 13:10:00,28.25,28.28,28.24,28.25,39600.0,23.8356,23.8609,23.8272,23.8356,39600.0
2012-11-07 13:15:00,28.25,28.28,28.24,28.26,54400.0,23.8356,23.8609,23.8272,23.844,54400.0
2012-11-07 13:20:00,28.25,28.29,28.25,28.27,24200.0,23.8356,23.8693,23.8356,23.8525,24200.0
2012-11-07 13:25:00,28.28,28.28,28.25,28.25,15800.0,23.8609,23.8609,23.8356,23.8356,15800.0
2012-11-07 13:30:00,28.25,28.29,28.25,28.29,14400.0,23.8356,23.8693,23.8356,23.8693,14400.0
2012-11-07 13:35:00,28.28,28.32,28.28,28.31,12600.0,23.8609,23.8947,23.8609,23.8862,12600.0
2012-11-07 13:40:00,28.3,28.3,28.28,28.3,32400.0,23.8778,23.8778,23.8609,23.8778,32400.0
2012-11-07 13:45:00,28.31,28.31,28.27,28.29,17400.0,23.8862,23.8862,23.8525,23.8693,17400.0
2012-11-07 13:50:00,28.29,28.32,28.27,28.31,16200.0,23.8693,23.8947,23.8525,23.8862,16200.0
2012-11-07 13:55:00,28.31,28.32,28.3,28.31,40400.0,23.8862,23.8947,23.8778,23.8862,40400.0
2012-11-07 14:00:00,28.31,28.36,28.31,28.33,35000.0,23.8862,23.9284,23.8862,23.9031,35000.0
2012-11-07 14:05:00,28.35,28.36,28.33,28.35,38600.0,23.92,23.9284,23.9031,23.92,38600.0
2012-11-07 14:10:00,28.34,28.35,28.31,28.32,26000.0,23.9115,23.92,23.8862,23.8947,26000.0
2012-11-07 14:15:00,28.32,28.32,28.29,28.3,20000.0,23.8947,23.8947,23.8693,23.8778,20000.0
2012-11-07 14:20:00,28.3,28.31,28.27,28.27,32400.0,23.8778,23.8862,23.8525,23.8525,32400.0
2012-11-07 14:25:00,28.27,28.29,28.25,28.27,31800.0,23.8525,23.8693,23.8356,23.8525,31800.0
2012-11-07 14:30:00,28.25,28.26,28.23,28.23,35600.0,23.8356,23.844,23.8187,23.8187,35600.0
2012-11-07 14:35:00,28.22,28.23,28.19,28.22,46600.0,23.8103,23.8187,23.785,23.8103,46600.0
2012-11-07 14:40:00,28.22,28.22,28.18,28.18,31200.0,23.8103,23.8103,23.7765,23.7765,31200.0
2012-11-07 14:45:00,28.18,28.2,28.18,28.2,43800.0,23.7765,23.7934,23.7765,23.7934,43800.0
2012-11-07 14:50:00,28.2,28.2,28.18,28.18,28400.0,23.7934,23.7934,23.7765,23.7765,28400.0
2012-11-07 14:55:00,28.19,28.26,28.19,28.26,25000.0,23.785,23.844,23.785,23.844,25000.0
2012-11-07 15:00:00,28.25,28.26,28.21,28.21,21400.0,23.8356,23.844,23.8018,23.8018,21400.0
2012-11-07 15:05:00,28.21,28.24,28.2,28.24,30400.0,23.8018,23.8272,23.7934,23.8272,30400.0
2012-11-07 15:10:00,28.24,28.29,28.24,28.25,23000.0,23.8272,23.8693,23.8272,23.8356,23000.0
2012-11-07 15:15:00,28.25,28.26,28.23,28.24,31400.0,23.8356,23.844,23.8187,23.8272,31400.0
2012-11-07 15:20:00,28.24,28.27,28.23,28.27,30800.0,23.8272,23.8525,23.8187,23.8525,30800.0
2012-11-07 15:25:00,28.27,28.29,28.25,28.28,53800.0,23.8525,23.8693,23.8356,23.8609,53800.0
2012-11-07 15:30:00,28.27,28.29,28.25,28.26,53000.0,23.8525,23.8693,23.8356,23.844,53000.0
2012-11-07 15:35:00,28.27,28.27,28.21,28.21,53200.0,23.8525,23.8525,23.8018,23.8018,53200.0
2012-11-07 15:40:00,28.22,28.25,28.22,28.25,53800.0,23.8103,23.8356,23.8103,23.8356,53800.0
2012-11-07 15:45:00,28.24,28.25,28.16,28.17,90800.0,23.8272,23.8356,23.7597,23.7681,90800.0
2012-11-07 15:50:00,28.18,28.22,28.18,28.18,75800.0,23.7765,23.8103,23.7765,23.7765,75800.0
2012-11-07 15:55:00,28.18,28.19,28.13,28.14,233600.0,23.7765,23.785,23.7343,23.7428,233600.0
2012-11-08 09:30:00,28.05,28.16,27.89,28.14,110800.0,23.6668,23.7597,23.5318,23.7428,110800.0
2012-11-08 09:35:00,28.13,28.16,28.11,28.15,31600.0,23.7343,23.7597,23.7175,23.7512,31600.0
2012-11-08 09:40:00,28.16,28.25,28.14,28.21,49600.0,23.7597,23.8356,23.7428,23.8018,49600.0
2012-11-08 09:45:00,28.23,28.23,28.11,28.16,85400.0,23.8187,23.8187,23.7175,23.7597,85400.0
2012-11-08 09:50:00,28.16,28.22,28.13,28.19,53800.0,23.7597,23.8103,23.7343,23.785,53800.0
2012-11-08 09:55:00,28.2,28.23,28.17,28.21,23600.0,23.7934,23.8187,23.7681,23.8018,23600.0
2012-11-08 10:00:00,28.19,28.22,28.13,28.2,24000.0,23.785,23.8103,23.7343,23.7934,24000.0
2012-11-08 10:05:00,28.2,28.23,28.16,28.22,36200.0,23.7934,23.8187,23.7597,23.8103,36200.0
2012-11-08 10:10:00,28.22,28.26,28.21,28.26,27000.0,23.8103,23.844,23.8018,23.844,27000.0
2012-11-08 10:15:00,28.27,28.33,28.22,28.22,145200.0,23.8525,23.9031,23.8103,23.8103,145200.0
2012-11-08 10:20:00,28.22,28.24,28.14,28.14,35200.0,23.8103,23.8272,23.7428,23.7428,35200.0
2012-11-08 10:25:00,28.15,28.18,28.15,28.16,21000.0,23.7512,23.7765,23.7512,23.7597,21000.0
2012-11-08 10:30:00,28.17,28.2,28.13,28.17,28000.0,23.7681,23.7934,23.7343,23.7681,28000.0
2012-11-08 10:35:00,28.17,28.18,28.14,28.16,19400.0,23.7681,23.7765,23.7428,23.7597,19400.0
2012-11-08 10:40:00,28.16,28.17,28.1,28.17,40800.0,23.7597,23.7681,23.709,23.7681,40800.0
2012-11-08 10:45:00,28.17,28.2,28.13,28.14,53000.0,23.7681,23.7934,23.7343,23.7428,53000.0
2012-11-08 10:50:00,28.14,28.15,28.1,28.13,18200.0,23.7428,23.7512,23.709,23.7343,18200.0
2012-11-08 10:55:00,28.13,28.13,28.06,28.09,48400.0,23.7343,23.7343,23.6753,23.7006,48400.0
2012-11-08 11:00:00,28.11,28.15,28.06,28.09,31800.0,23.7175,23.7512,23.6753,23.7006,31800.0
2012-11-08 11:05:00,28.08,28.1,28.03,28.06,47800.0,23.6922,23.709,23.65,23.6753,47800.0
2012-11-08 11:10:00,28.06,28.06,27.97,28.02,32000.0,23.6753,23.6753,23.5993,23.6415,32000.0
2012-11-08 11:15:00,28.02,28.04,27.96,27.97,26600.0,23.6415,23.6584,23.5909,23.5993,26600.0
2012-11-08 11:20:00,27.97,28.01,27.96,28.01,16800.0,23.5993,23.6331,23.5909,23.6331,16800.0
2012-11-08 11:25:00,28.0,28.09,27.99,28.09,15000.0,23.6247,23.7006,23.6162,23.7006,15000.0
2012-11-08 11:30:00,28.08,28.09,28.02,28.02,17800.0,23.6922,23.7006,23.6415,23.6415,17800.0
2012-11-08 11:35:00,28.02,28.03,27.97,28.01,24600.0,23.6415,23.65,23.5993,23.6331,24600.0
2012-11-08 11:40:00,28.02,28.07,28.02,28.07,15200.0,23.6415,23.6837,23.6415,23.6837,15200.0
2012-11-08 11:45:00,28.07,28.07,28.02,28.04,25000.0,23.6837,23.6837,23.6415,23.6584,25000.0
2012-11-08 11:50:00,28.03,28.05,28.0,28.03,20600.0,23.65,23.6668,23.6247,23.65,20600.0
2012-11-08 11:55:00,28.03,28.04,27.98,28.0,20800.0,23.65,23.6584,23.6078,23.6247,20800.0
2012-11-08 12:00:00,28.0,28.02,27.97,27.98,13000.0,23.6247,23.6415,23.5993,23.6078,13000.0
2012-11-08 12:05:00,27.98,28.0,27.92,27.92,23200.0,23.6078,23.6247,23.5572,23.5572,23200.0
2012-11-08 12:10:00,27.92,27.93,27.86,27.92,29800.0,23.5572,23.5656,23.5065,23.5572,29800.0
2012-11-08 12:15:00,27.92,27.95,27.89,27.9,26400.0,23.5572,23.5825,23.5318,23.5403,26400.0
2012-11-08 12:20:00,27.9,27.94,27.9,27.93,54600.0,23.5403,23.574,23.5403,23.5656,54600.0
2012-11-08 12:25:00,27.92,27.96,27.9,27.9,40200.0,23.5572,23.5909,23.5403,23.5403,40200.0
2012-11-08 12:30:00,27.89,27.91,27.86,27.9,22600.0,23.5318,23.5487,23.5065,23.5403,22600.0
2012-11-08 12:35:00,27.9,27.91,27.81,27.85,30000.0,23.5403,23.5487,23.4643,23.4981,30000.0
2012-11-08 12:40:00,27.86,27.88,27.85,27.87,16200.0,23.5065,23.5234,23.4981,23.515,16200.0
2012-11-08 12:45:00,27.87,27.87,27.81,27.83,56200.0,23.515,23.515,23.4643,23.4812,56200.0
2012-11-08 12:50:00,27.83,27.86,27.8,27.82,24800.0,23.4812,23.5065,23.4559,23.4728,24800.0
2012-11-08 12:55:00,27.82,27.86,27.82,27.85,13800.0,23.4728,23.5065,23.4728,23.4981,13800.0
2012-11-08 13:00:00,27.85,27.89,27.85,27.86,19000.0,23.4981,23.5318,23.4981,23.5065,19000.0
2012-11-08 13:05:00,27.86,27.89,27.84,27.86,21000.0,23.5065,23.5318,23.4897,23.5065,21000.0
2012-11-08 13:10:00,27.86,27.89,27.83,27.84,52600.0,23.5065,23.5318,23.4812,23.4897,52600.0
2012-11-08 13:15:00,27.85,27.85,27.81,27.82,17400.0,23.4981,23.4981,23.4643,23.4728,17400.0
2012-11-08 13:20:00,27.83,27.86,27.82,27.83,22000.0,23.4812,23.5065,23.4728,23.4812,22000.0
2012-11-08 13:25:00,27.82,27.88,27.77,27.88,81000.0,23.4728,23.5234,23.4306,23.5234,81000.0
2012-11-08 13:30:00,27.86,27.89,27.85,27.89,34400.0,23.5065,23.5318,23.4981,23.5318,34400.0
2012-11-08 13:35:00,27.89,27.92,27.89,27.91,35400.0,23.5318,23.5572,23.5318,23.5487,35400.0
2012-11-08 13:40:00,27.9,27.92,27.86,27.92,76800.0,23.5403,23.5572,23.5065,23.5572,76800.0
2012-11-08 13:45:00,27.91,27.96,27.91,27.96,49000.0,23.5487,23.5909,23.5487,23.5909,49000.0
2012-11-08 13:50:00,27.95,27.99,27.9,27.93,150000.0,23.5825,23.6162,23.5403,23.5656,150000.0
2012-11-08 13:55:00,27.93,27.98,27.91,27.98,57600.0,23.5656,23.6078,23.5487,23.6078,57600.0
2012-11-08 14:00:00,27.98,27.98,27.95,27.97,21200.0,23.6078,23.6078,23.5825,23.5993,21200.0
2012-11-08 14:05:00,27.97,27.98,27.95,27.95,24600.0,23.5993,23.6078,23.5825,23.5825,24600.0
2012-11-08 14:10:00,27.95,27.99,27.95,27.97,26400.0,23.5825,23.6162,23.5825,23.5993,26400.0
2012-11-08 14:15:00,27.96,27.99,27.94,27.95,17800.0,23.5909,23.6162,23.574,23.5825,17800.0
2012-11-08 14:20:00,27.95,27.95,27.91,27.95,16200.0,23.5825,23.5825,23.5487,23.5825,16200.0
2012-11-08 14:25:00,27.94,27.95,27.92,27.95,20200.0,23.574,23.5825,23.5572,23.5825,20200.0
2012-11-08 14:30:00,27.95,27.96,27.93,27.93,21600.0,23.5825,23.5909,23.5656,23.5656,21600.0
2012-11-08 14:35:00,27.93,27.97,27.93,27.96,51800.0,23.5656,23.5993,23.5656,23.5909,51800.0
2012-11-08 14:40:00,27.95,27.98,27.94,27.95,29200.0,23.5825,23.6078,23.574,23.5825,29200.0
2012-11-08 14:45:00,27.95,27.99,27.93,27.99,31600.0,23.5825,23.6162,23.5656,23.6162,31600.0
2012-11-08 14:50:00,27.99,28.01,27.97,27.99,37000.0,23.6162,23.6331,23.5993,23.6162,37000.0
2012-11-08 14:55:00,27.99,28.02,27.98,28.0,31200.0,23.6162,23.6415,23.6078,23.6247,31200.0
2012-11-08 15:00:00,27.99,27.99,27.92,27.93,50400.0,23.6162,23.6162,23.5572,23.5656,50400.0
2012-11-08 15:05:00,27.93,27.93,27.81,27.82,137400.0,23.5656,23.5656,23.4643,23.4728,137400.0
2012-11-08 15:10:00,27.82,27.89,27.81,27.88,101800.0,23.4728,23.5318,23.4643,23.5234,101800.0
2012-11-08 15:15:00,27.88,27.92,27.86,27.91,48400.0,23.5234,23.5572,23.5065,23.5487,48400.0
2012-11-08 15:20:00,27.91,27.92,27.88,27.88,25800.0,23.5487,23.5572,23.5234,23.5234,25800.0
2012-11-08 15:25:00,27.88,27.91,27.88,27.91,43400.0,23.5234,23.5487,23.5234,23.5487,43400.0
2012-11-08 15:30:00,27.9,27.91,27.88,27.9,40200.0,23.5403,23.5487,23.5234,23.5403,40200.0
2012-11-08 15:35:00,27.9,27.92,27.88,27.91,46200.0,23.5403,23.5572,23.5234,23.5487,46200.0
2012-11-08 15:40:00,27.91,27.93,27.88,27.9,53600.0,23.5487,23.5656,23.5234,23.5403,53600.0
2012-11-08 15:45:00,27.9,27.9,27.86,27.86,63400.0,23.5403,23.5403,23.5065,23.5065,63400.0
2012-11-08 15:50:00,27.86,27.91,27.85,27.9,107400.0,23.5065,23.5487,23.4981,23.5403,107400.0
2012-11-08 15:55:00,27.9,27.91,27.82,27.84,162000.0,23.5403,23.5487,23.4728,23.4897,162000.0
2012-11-09 09:30:00,27.71,27.79,27.56,27.79,111800.0,23.38,23.4475,23.2534,23.4475,111800.0
2012-11-09 09:35:00,27.8,27.86,27.74,27.75,44400.0,23.4559,23.5065,23.4053,23.4137,44400.0
2012-11-09 09:40:00,27.77,27.83,27.74,27.77,49800.0,23.4306,23.4812,23.4053,23.4306,49800.0
2012-11-09 09:45:00,27.77,27.77,27.68,27.71,87400.0,23.4306,23.4306,23.3547,23.38,87400.0
2012-11-09 09:50:00,27.7,27.71,27.57,27.66,91600.0,23.3715,23.38,23.2618,23.3378,91600.0
2012-11-09 09:55:00,27.66,27.66,27.53,27.64,58800.0,23.3378,23.3378,23.2281,23.3209,58800.0
2012-11-09 10:00:00,27.61,27.74,27.61,27.72,36000.0,23.2956,23.4053,23.2956,23.3884,36000.0
2012-11-09 10:05:00,27.72,27.75,27.68,27.75,29400.0,23.3884,23.4137,23.3547,23.4137,29400.0
2012-11-09 10:10:00,27.75,27.75,27.68,27.71,29400.0,23.4137,23.4137,23.3547,23.38,29400.0
2012-11-09 10:15:00,27.71,27.71,27.56,27.58,30000.0,23.38,23.38,23.2534,23.2703,30000.0
2012-11-09 10:20:00,27.58,27.66,27.57,27.65,70800.0,23.2703,23.3378,23.2618,23.3293,70800.0
2012-11-09 10:25:00,27.64,27.65,27.59,27.6,50800.0,23.3209,23.3293,23.2787,23.2872,50800.0
2012-11-09 10:30:00,27.6,27.66,27.59,27.64,49200.0,23.2872,23.3378,23.2787,23.3209,49200.0
2012-11-09 10:35:00,27.65,27.68,27.6,27.6,42400.0,23.3293,23.3547,23.2872,23.2872,42400.0
2012-11-09 10:40:00,27.6,27.68,27.6,27.66,59000.0,23.2872,23.3547,23.2872,23.3378,59000.0
2012-11-09 10:45:00,27.66,27.68,27.63,27.65,31800.0,23.3378,23.3547,23.3125,23.3293,31800.0
2012-11-09 10:50:00,27.64,27.68,27.62,27.66,24800.0,23.3209,23.3547,23.304,23.3378,24800.0
2012-11-09 10:55:00,27.66,27.69,27.63,27.64,51200.0,23.3378,23.3631,23.3125,23.3209,51200.0
2012-11-09 11:00:00,27.63,27.65,27.61,27.63,77800.0,23.3125,23.3293,23.2956,23.3125,77800.0
2012-11-09 11:05:00,27.63,27.64,27.57,27.58,27200.0,23.3125,23.3209,23.2618,23.2703,27200.0
2012-11-09 11:10:00,27.58,27.65,27.58,27.63,61600.0,23.2703,23.3293,23.2703,23.3125,61600.0
2012-11-09 11:15:00,27.63,27.68,27.6,27.68,78400.0,23.3125,23.3547,23.2872,23.3547,78400.0
2012-11-09 11:20:00,27.68,27.68,27.57,27.59,36000.0,23.3547,23.3547,23.2618,23.2787,36000.0
2012-11-09 11:25:00,27.58,27.61,27.57,27.59,28400.0,23.2703,23.2956,23.2618,23.2787,28400.0
2012-11-09 11:30:00,27.59,27.63,27.58,27.6,84600.0,23.2787,23.3125,23.2703,23.2872,84600.0
2012-11-09 11:35:00,27.61,27.62,27.55,27.6,68200.0,23.2956,23.304,23.245,23.2872,68200.0
2012-11-09 11:40:00,27.6,27.6,27.54,27.58,78800.0,23.2872,23.2872,23.2365,23.2703,78800.0
2012-11-09 11:45:00,27.57,27.63,27.56,27.63,102800.0,23.2618,23.3125,23.2534,23.3125,102800.0
2012-11-09 11:50:00,27.63,27.66,27.62,27.64,70400.0,23.3125,23.3378,23.304,23.3209,70400.0
2012-11-09 11:55:00,27.64,27.68,27.63,27.63,70600.0,23.3209,23.3547,23.3125,23.3125,70600.0
2012-11-09 12:00:00,27.64,27.67,27.63,27.67,56800.0,23.3209,23.3462,23.3125,23.3462,56800.0
2012-11-09 12:05:00,27.66,27.71,27.66,27.7,116400.0,23.3378,23.38,23.3378,23.3715,116400.0
2012-11-09 12:10:00,27.7,27.73,27.68,27.68,39400.0,23.3715,23.3968,23.3547,23.3547,39400.0
2012-11-09 12:15:00,27.68,27.73,27.67,27.71,42600.0,23.3547,23.3968,23.3462,23.38,42600.0
2012-11-09 12:20:00,27.71,27.72,27.68,27.68,46600.0,23.38,23.3884,23.3547,23.3547,46600.0
2012-11-09 12:25:00,27.68,27.71,27.67,27.68,52800.0,23.3547,23.38,23.3462,23.3547,52800.0
2012-11-09 12:30:00,27.68,27.72,27.68,27.68,81000.0,23.3547,23.3884,23.3547,23.3547,81000.0
2012-11-09 12:35:00,27.68,27.81,27.68,27.75,64800.0,23.3547,23.4643,23.3547,23.4137,64800.0
2012-11-09 12:40:00,27.75,27.75,27.68,27.68,37600.0,23.4137,23.4137,23.3547,23.3547,37600.0
2012-11-09 12:45:00,27.68,27.7,27.67,27.68,37600.0,23.3547,23.3715,23.3462,23.3547,37600.0
2012-11-09 12:50:00,27.68,27.73,27.68,27.73,38800.0,23.3547,23.3968,23.3547,23.3968,38800.0
2012-11-09 12:55:00,27.73,27.73,27.7,27.71,21200.0,23.3968,23.3968,23.3715,23.38,21200.0
2012-11-09 13:00:00,27.72,27.77,27.71,27.71,55800.0,23.3884,23.4306,23.38,23.38,55800.0
2012-11-09 13:05:00,27.71,27.72,27.69,27.72,28600.0,23.38,23.3884,23.3631,23.3884,28600.0
2012-11-09 13:10:00,27.71,27.71,27.61,27.61,35200.0,23.38,23.38,23.2956,23.2956,35200.0
2012-11-09 13:15:00,27.61,27.67,27.61,27.64,27600.0,23.2956,23.3462,23.2956,23.3209,27600.0
2012-11-09 13:20:00,27.63,27.63,27.59,27.59,22400.0,23.3125,23.3125,23.2787,23.2787,22400.0
2012-11-09 13:25:00,27.58,27.6,27.45,27.47,143600.0,23.2703,23.2872,23.1606,23.1775,143600.0
2012-11-09 13:30:00,27.46,27.48,27.41,27.47,99200.0,23.169,23.1859,23.1269,23.1775,99200.0
2012-11-09 13:35:00,27.47,27.52,27.46,27.48,46400.0,23.1775,23.2197,23.169,23.1859,46400.0
2012-11-09 13:40:00,27.47,27.49,27.42,27.49,35600.0,23.1775,23.1944,23.1353,23.1944,35600.0
2012-11-09 13:45:00,27.5,27.54,27.49,27.52,76200.0,23.2028,23.2365,23.1944,23.2197,76200.0
2012-11-09 13:50:00,27.52,27.58,27.52,27.52,52400.0,23.2197,23.2703,23.2197,23.2197,52400.0
2012-11-09 13:55:00,27.55,27.59,27.54,27.59,27200.0,23.245,23.2787,23.2365,23.2787,27200.0
2012-11-09 14:00:00,27.58,27.61,27.57,27.59,41800.0,23.2703,23.2956,23.2618,23.2787,41800.0
2012-11-09 14:05:00,27.59,27.6,27.57,27.57,30200.0,23.2787,23.2872,23.2618,23.2618,30200.0
2012-11-09 14:10:00,27.58,27.61,27.58,27.6,36400.0,23.2703,23.2956,23.2703,23.2872,36400.0
2012-11-09 14:15:00,27.6,27.62,27.58,27.61,100000.0,23.2872,23.304,23.2703,23.2956,100000.0
2012-11-09 14:20:00,27.61,27.66,27.61,27.64,24200.0,23.2956,23.3378,23.2956,23.3209,24200.0
2012-11-09 14:25:00,27.64,27.68,27.64,27.68,18600.0,23.3209,23.3547,23.3209,23.3547,18600.0
2012-11-09 14:30:00,27.68,27.7,27.66,27.68,32200.0,23.3547,23.3715,23.3378,23.3547,32200.0
2012-11-09 14:35:00,27.68,27.72,27.67,27.7,36800.0,23.3547,23.3884,23.3462,23.3715,36800.0
2012-11-09 14:40:00,27.7,27.7,27.68,27.68,26200.0,23.3715,23.3715,23.3547,23.3547,26200.0
2012-11-09 14:45:00,27.68,27.7,27.62,27.65,33200.0,23.3547,23.3715,23.304,23.3293,33200.0
2012-11-09 14:50:00,27.65,27.66,27.62,27.63,29400.0,23.3293,23.3378,23.304,23.3125,29400.0
2012-11-09 14:55:00,27.63,27.68,27.62,27.66,45600.0,23.3125,23.3547,23.304,23.3378,45600.0
2012-11-09 15:00:00,27.66,27.67,27.61,27.61,37000.0,23.3378,23.3462,23.2956,23.2956,37000.0
2012-11-09 15:05:00,27.62,27.63,27.57,27.61,29800.0,23.304,23.3125,23.2618,23.2956,29800.0
2012-11-09 15:10:00,27.61,27.63,27.59,27.62,31600.0,23.2956,23.3125,23.2787,23.304,31600.0
2012-11-09 15:15:00,27.63,27.64,27.6,27.62,35800.0,23.3125,23.3209,23.2872,23.304,35800.0
2012-11-09 15:20:00,27.63,27.67,27.61,27.66,36800.0,23.3125,23.3462,23.2956,23.3378,36800.0
2012-11-09 15:25:00,27.65,27.68,27.65,27.67,27000.0,23.3293,23.3547,23.3293,23.3462,27000.0
2012-11-09 15:30:00,27.67,27.68,27.64,27.65,50800.0,23.3462,23.3547,23.3209,23.3293,50800.0
2012-11-09 15:35:00,27.64,27.65,27.61,27.63,60000.0,23.3209,23.3293,23.2956,23.3125,60000.0
2012-11-09 15:40:00,27.64,27.67,27.63,27.67,64200.0,23.3209,23.3462,23.3125,23.3462,64200.0
2012-11-09 15:45:00,27.67,27.68,27.65,27.68,104200.0,23.3462,23.3547,23.3293,23.3547,104200.0
2012-11-09 15:50:00,27.67,27.68,27.62,27.63,93800.0,23.3462,23.3547,23.304,23.3125,93800.0
2012-11-09 15:55:00,27.63,27.65,27.61,27.61,185200.0,23.3125,23.3293,23.2956,23.2956,185200.0
2012-11-12 09:30:00,27.63,27.73,27.52,27.64,143600.0,23.3125,23.3968,23.2197,23.3209,143600.0
2012-11-12 09:35:00,27.65,27.66,27.52,27.58,27600.0,23.3293,23.3378,23.2197,23.2703,27600.0
2012-11-12 09:40:00,27.58,27.61,27.55,27.58,47400.0,23.2703,23.2956,23.245,23.2703,47400.0
2012-11-12 09:45:00,27.58,27.64,27.57,27.63,74600.0,23.2703,23.3209,23.2618,23.3125,74600.0
2012-11-12 09:50:00,27.62,27.64,27.58,27.58,29400.0,23.304,23.3209,23.2703,23.2703,29400.0
2012-11-12 09:55:00,27.59,27.66,27.58,27.59,26400.0,23.2787,23.3378,23.2703,23.2787,26400.0
2012-11-12 10:00:00,27.58,27.6,27.55,27.59,19400.0,23.2703,23.2872,23.245,23.2787,19400.0
2012-11-12 10:05:00,27.58,27.6,27.54,27.55,32800.0,23.2703,23.2872,23.2365,23.245,32800.0
2012-11-12 10:10:00,27.55,27.56,27.5,27.5,24800.0,23.245,23.2534,23.2028,23.2028,24800.0
2012-11-12 10:15:00,27.5,27.56,27.5,27.54,67400.0,23.2028,23.2534,23.2028,23.2365,67400.0
2012-11-12 10:20:00,27.54,27.6,27.54,27.54,37400.0,23.2365,23.2872,23.2365,23.2365,37400.0
2012-11-12 10:25:00,27.52,27.57,27.51,27.56,108800.0,23.2197,23.2618,23.2112,23.2534,108800.0
2012-11-12 10:30:00,27.55,27.63,27.55,27.57,95200.0,23.245,23.3125,23.245,23.2618,95200.0
2012-11-12 10:35:00,27.57,27.65,27.57,27.65,81800.0,23.2618,23.3293,23.2618,23.3293,81800.0
2012-11-12 10:40:00,27.65,27.66,27.56,27.57,46400.0,23.3293,23.3378,23.2534,23.2618,46400.0
2012-11-12 10:45:00,27.57,27.57,27.49,27.53,46600.0,23.2618,23.2618,23.1944,23.2281,46600.0
2012-11-12 10:50:00,27.52,27.52,27.48,27.49,39600.0,23.2197,23.2197,23.1859,23.1944,39600.0
2012-11-12 10:55:00,27.49,27.54,27.49,27.54,26000.0,23.1944,23.2365,23.1944,23.2365,26000.0
2012-11-12 11:00:00,27.53,27.61,27.51,27.58,49400.0,23.2281,23.2956,23.2112,23.2703,49400.0
2012-11-12 11:05:00,27.59,27.65,27.59,27.64,108600.0,23.2787,23.3293,23.2787,23.3209,108600.0
2012-11-12 11:10:00,27.64,27.66,27.59,27.59,69200.0,23.3209,23.3378,23.2787,23.2787,69200.0
2012-11-12 11:15:00,27.59,27.61,27.52,27.53,54400.0,23.2787,23.2956,23.2197,23.2281,54400.0
2012-11-12 11:20:00,27.52,27.53,27.49,27.5,33000.0,23.2197,23.2281,23.1944,23.2028,33000.0
2012-11-12 11:25:00,27.5,27.53,27.49,27.53,38000.0,23.2028,23.2281,23.1944,23.2281,38000.0
2012-11-12 11:30:00,27.53,27.57,27.52,27.56,23200.0,23.2281,23.2618,23.2197,23.2534,23200.0
2012-11-12 11:35:00,27.56,27.58,27.55,27.57,19200.0,23.2534,23.2703,23.245,23.2618,19200.0
2012-11-12 11:40:00,27.56,27.57,27.54,27.57,36200.0,23.2534,23.2618,23.2365,23.2618,36200.0
2012-11-12 11:45:00,27.57,27.6,27.57,27.58,22400.0,23.2618,23.2872,23.2618,23.2703,22400.0
2012-11-12 11:50:00,27.59,27.61,27.59,27.6,34800.0,23.2787,23.2956,23.2787,23.2872,34800.0
2012-11-12 11:55:00,27.59,27.61,27.59,27.6,23000.0,23.2787,23.2956,23.2787,23.2872,23000.0
2012-11-12 12:00:00,27.6,27.61,27.6,27.61,25200.0,23.2872,23.2956,23.2872,23.2956,25200.0
2012-11-12 12:05:00,27.61,27.63,27.6,27.62,21600.0,23.2956,23.3125,23.2872,23.304,21600.0
2012-11-12 12:10:00,27.63,27.65,27.61,27.61,22800.0,23.3125,23.3293,23.2956,23.2956,22800.0
2012-11-12 12:15:00,27.61,27.63,27.61,27.63,17000.0,23.2956,23.3125,23.2956,23.3125,17000.0
2012-11-12 12:20:00,27.63,27.64,27.62,27.62,24800.0,23.3125,23.3209,23.304,23.304,24800.0
2012-11-12 12:25:00,27.63,27.63,27.61,27.61,16800.0,23.3125,23.3125,23.2956,23.2956,16800.0
2012-11-12 12:30:00,27.61,27.64,27.61,27.61,35800.0,23.2956,23.3209,23.2956,23.2956,35800.0
2012-11-12 12:35:00,27.62,27.65,27.61,27.63,26800.0,23.304,23.3293,23.2956,23.3125,26800.0
2012-11-12 12:40:00,27.63,27.64,27.63,27.64,26200.0,23.3125,23.3209,23.3125,23.3209,26200.0
2012-11-12 12:45:00,27.64,27.64,27.63,27.64,16200.0,23.3209,23.3209,23.3125,23.3209,16200.0
2012-11-12 12:50:00,27.64,27.64,27.63,27.63,9800.0,23.3209,23.3209,23.3125,23.3125,9800.0
2012-11-12 12:55:00,27.63,27.67,27.63,27.67,21200.0,23.3125,23.3462,23.3125,23.3462,21200.0
2012-11-12 13:00:00,27.66,27.68,27.65,27.66,24200.0,23.3378,23.3547,23.3293,23.3378,24200.0
2012-11-12 13:05:00,27.67,27.67,27.65,27.67,36600.0,23.3462,23.3462,23.3293,23.3462,36600.0
2012-11-12 13:10:00,27.67,27.67,27.65,27.66,18200.0,23.3462,23.3462,23.3293,23.3378,18200.0
2012-11-12 13:15:00,27.66,27.69,27.66,27.68,21400.0,23.3378,23.3631,23.3378,23.3547,21400.0
2012-11-12 13:20:00,27.68,27.69,27.67,27.69,20800.0,23.3547,23.3631,23.3462,23.3631,20800.0
2012-11-12 13:25:00,27.69,27.71,27.68,27.68,22600.0,23.3631,23.38,23.3547,23.3547,22600.0
2012-11-12 13:30:00,27.68,27.7,27.65,27.65,14600.0,23.3547,23.3715,23.3293,23.3293,14600.0
2012-11-12 13:35:00,27.64,27.65,27.61,27.61,18800.0,23.3209,23.3293,23.2956,23.2956,18800.0
2012-11-12 13:40:00,27.61,27.61,27.59,27.59,26600.0,23.2956,23.2956,23.2787,23.2787,26600.0
2012-11-12 13:45:00,27.59,27.6,27.58,27.58,25400.0,23.2787,23.2872,23.2703,23.2703,25400.0
2012-11-12 13:50:00,27.58,27.61,27.58,27.6,42000.0,23.2703,23.2956,23.2703,23.2872,42000.0
2012-11-12 13:55:00,27.59,27.61,27.59,27.6,34600.0,23.2787,23.2956,23.2787,23.2872,34600.0
2012-11-12 14:00:00,27.6,27.6,27.58,27.6,32400.0,23.2872,23.2872,23.2703,23.2872,32400.0
2012-11-12 14:05:00,27.59,27.59,27.57,27.57,17600.0,23.2787,23.2787,23.2618,23.2618,17600.0
2012-11-12 14:10:00,27.57,27.57,27.55,27.55,25800.0,23.2618,23.2618,23.245,23.245,25800.0
2012-11-12 14:15:00,27.55,27.56,27.53,27.54,79800.0,23.245,23.2534,23.2281,23.2365,79800.0
2012-11-12 14:20:00,27.54,27.55,27.54,27.55,52400.0,23.2365,23.245,23.2365,23.245,52400.0
2012-11-12 14:25:00,27.55,27.64,27.54,27.61,153200.0,23.245,23.3209,23.2365,23.2956,153200.0
2012-11-12 14:30:00,27.62,27.64,27.61,27.63,43000.0,23.304,23.3209,23.2956,23.3125,43000.0
2012-11-12 14:35:00,27.63,27.64,27.6,27.61,35600.0,23.3125,23.3209,23.2872,23.2956,35600.0
2012-11-12 14:40:00,27.6,27.63,27.6,27.61,70600.0,23.2872,23.3125,23.2872,23.2956,70600.0
2012-11-12 14:45:00,27.61,27.63,27.61,27.63,45200.0,23.2956,23.3125,23.2956,23.3125,45200.0
2012-11-12 14:50:00,27.62,27.65,27.61,27.65,53600.0,23.304,23.3293,23.2956,23.3293,53600.0
2012-11-12 14:55:00,27.65,27.65,27.62,27.63,34400.0,23.3293,23.3293,23.304,23.3125,34400.0
2012-11-12 15:00:00,27.63,27.65,27.63,27.65,35400.0,23.3125,23.3293,23.3125,23.3293,35400.0
2012-11-12 15:05:00,27.64,27.65,27.63,27.63,32200.0,23.3209,23.3293,23.3125,23.3125,32200.0
2012-11-12 15:10:00,27.63,27.64,27.61,27.61,44400.0,23.3125,23.3209,23.2956,23.2956,44400.0
2012-11-12 15:15:00,27.61,27.63,27.61,27.61,53000.0,23.2956,23.3125,23.2956,23.2956,53000.0
2012-11-12 15:20:00,27.61,27.64,27.61,27.64,50800.0,23.2956,23.3209,23.2956,23.3209,50800.0
2012-11-12 15:25:00,27.64,27.64,27.61,27.61,77200.0,23.3209,23.3209,23.2956,23.2956,77200.0
2012-11-12 15:30:00,27.61,27.61,27.59,27.59,45000.0,23.2956,23.2956,23.2787,23.2787,45000.0
2012-11-12 15:35:00,27.6,27.6,27.59,27.6,55400.0,23.2872,23.2872,23.2787,23.2872,55400.0
2012-11-12 15:40:00,27.6,27.61,27.58,27.6,65600.0,23.2872,23.2956,23.2703,23.2872,65600.0
2012-11-12 15:45:00,27.59,27.61,27.59,27.59,59000.0,23.2787,23.2956,23.2787,23.2787,59000.0
2012-11-12 15:50:00,27.59,27.61,27.59,27.61,98400.0,23.2787,23.2956,23.2787,23.2956,98400.0
2012-11-12 15:55:00,27.61,27.61,27.57,27.59,159400.0,23.2956,23.2956,23.2618,23.2787,159400.0
2012-11-13 09:30:00,27.57,27.68,27.53,27.62,110000.0,23.2618,23.3547,23.2281,23.304,110000.0
2012-11-13 09:35:00,27.63,27.7,27.6,27.7,78400.0,23.3125,23.3715,23.2872,23.3715,78400.0
2012-11-13 09:40:00,27.68,27.76,27.67,27.75,84600.0,23.3547,23.4222,23.3462,23.4137,84600.0
2012-11-13 09:45:00,27.74,27.92,27.74,27.82,118400.0,23.4053,23.5572,23.4053,23.4728,118400.0
2012-11-13 09:50:00,27.84,27.98,27.8,27.8,67800.0,23.4897,23.6078,23.4559,23.4559,67800.0
2012-11-13 09:55:00,27.81,27.82,27.74,27.74,71800.0,23.4643,23.4728,23.4053,23.4053,71800.0
2012-11-13 10:00:00,27.73,27.77,27.69,27.69,54400.0,23.3968,23.4306,23.3631,23.3631,54400.0
2012-11-13 10:05:00,27.68,27.84,27.68,27.84,58000.0,23.3547,23.4897,23.3547,23.4897,58000.0
2012-11-13 10:10:00,27.84,27.97,27.84,27.89,122600.0,23.4897,23.5993,23.4897,23.5318,122600.0
2012-11-13 10:15:00,27.89,27.9,27.82,27.88,72000.0,23.5318,23.5403,23.4728,23.5234,72000.0
2012-11-13 10:20:00,27.88,27.95,27.86,27.91,72600.0,23.5234,23.5825,23.5065,23.5487,72600.0
2012-11-13 10:25:00,27.91,27.97,27.87,27.9,45800.0,23.5487,23.5993,23.515,23.5403,45800.0
2012-11-13 10:30:00,27.89,27.95,27.89,27.93,45800.0,23.5318,23.5825,23.5318,23.5656,45800.0
2012-11-13 10:35:00,27.95,28.09,27.95,28.08,112400.0,23.5825,23.7006,23.5825,23.6922,112400.0
2012-11-13 10:40:00,28.08,28.09,28.0,28.0,115600.0,23.6922,23.7006,23.6247,23.6247,115600.0
2012-11-13 10:45:00,28.0,28.04,27.95,27.98,71600.0,23.6247,23.6584,23.5825,23.6078,71600.0
2012-11-13 10:50:00,27.98,28.07,27.98,28.07,52400.0,23.6078,23.6837,23.6078,23.6837,52400.0
2012-11-13 10:55:00,28.07,28.14,28.07,28.13,64400.0,23.6837,23.7428,23.6837,23.7343,64400.0
2012-11-13 11:00:00,28.12,28.17,28.1,28.11,93000.0,23.7259,23.7681,23.709,23.7175,93000.0
2012-11-13 11:05:00,28.11,28.13,28.08,28.1,59400.0,23.7175,23.7343,23.6922,23.709,59400.0
2012-11-13 11:10:00,28.09,28.14,28.08,28.12,56400.0,23.7006,23.7428,23.6922,23.7259,56400.0
2012-11-13 11:15:00,28.11,28.11,28.06,28.09,78600.0,23.7175,23.7175,23.6753,23.7006,78600.0
2012-11-13 11:20:00,28.09,28.15,28.09,28.13,44600.0,23.7006,23.7512,23.7006,23.7343,44600.0
2012-11-13 11:25:00,28.13,28.15,28.1,28.11,39400.0,23.7343,23.7512,23.709,23.7175,39400.0
2012-11-13 11:30:00,28.1,28.11,28.09,28.09,28800.0,23.709,23.7175,23.7006,23.7006,28800.0
2012-11-13 11:35:00,28.09,28.17,28.09,28.16,85800.0,23.7006,23.7681,23.7006,23.7597,85800.0
2012-11-13 11:40:00,28.16,28.22,28.15,28.21,91000.0,23.7597,23.8103,23.7512,23.8018,91000.0
2012-11-13 11:45:00,28.21,28.44,28.21,28.33,226800.0,23.8018,23.9959,23.8018,23.9031,226800.0
2012-11-13 11:50:00,28.33,28.34,28.25,28.32,109000.0,23.9031,23.9115,23.8356,23.8947,109000.0
2012-11-13 11:55:00,28.33,28.33,28.25,28.32,66800.0,23.9031,23.9031,23.8356,23.8947,66800.0
2012-11-13 12:00:00,28.31,28.32,28.25,28.3,79200.0,23.8862,23.8947,23.8356,23.8778,79200.0
2012-11-13 12:05:00,28.3,28.36,28.22,28.22,64200.0,23.8778,23.9284,23.8103,23.8103,64200.0
2012-11-13 12:10:00,28.23,28.31,28.22,28.28,68600.0,23.8187,23.8862,23.8103,23.8609,68600.0
2012-11-13 12:15:00,28.29,28.35,28.25,28.27,55200.0,23.8693,23.92,23.8356,23.8525,55200.0
2012-11-13 12:20:00,28.27,28.31,28.26,28.27,39800.0,23.8525,23.8862,23.844,23.8525,39800.0
2012-11-13 12:25:00,28.27,28.41,28.25,28.36,55400.0,23.8525,23.9706,23.8356,23.9284,55400.0
2012-11-13 12:30:00,28.36,28.36,28.29,28.32,43000.0,23.9284,23.9284,23.8693,23.8947,43000.0
2012-11-13 12:35:00,28.32,28.32,28.24,28.27,41000.0,23.8947,23.8947,23.8272,23.8525,41000.0
2012-11-13 12:40:00,28.28,28.3,28.25,28.25,30000.0,23.8609,23.8778,23.8356,23.8356,30000.0
2012-11-13 12:45:00,28.25,28.31,28.25,28.3,23400.0,23.8356,23.8862,23.8356,23.8778,23400.0
2012-11-13 12:50:00,28.3,28.33,28.27,28.32,24400.0,23.8778,23.9031,23.8525,23.8947,24400.0
2012-11-13 12:55:00,28.33,28.33,28.28,28.31,36000.0,23.9031,23.9031,23.8609,23.8862,36000.0
2012-11-13 13:00:00,28.31,28.31,28.28,28.29,31400.0,23.8862,23.8862,23.8609,23.8693,31400.0
2012-11-13 13:05:00,28.29,28.35,28.27,28.35,53000.0,23.8693,23.92,23.8525,23.92,53000.0
2012-11-13 13:10:00,28.34,28.42,28.33,28.42,55000.0,23.9115,23.979,23.9031,23.979,55000.0
2012-11-13 13:15:00,28.42,28.5,28.4,28.44,73600.0,23.979,24.0465,23.9622,23.9959,73600.0
2012-11-13 13:20:00,28.43,28.47,28.43,28.43,53000.0,23.9875,24.0212,23.9875,23.9875,53000.0
2012-11-13 13:25:00,28.43,28.45,28.36,28.38,69800.0,23.9875,24.0043,23.9284,23.9453,69800.0
2012-11-13 13:30:00,28.39,28.43,28.36,28.39,58400.0,23.9537,23.9875,23.9284,23.9537,58400.0
2012-11-13 13:35:00,28.38,28.43,28.36,28.38,55600.0,23.9453,23.9875,23.9284,23.9453,55600.0
2012-11-13 13:40:00,28.37,28.42,28.36,28.38,53000.0,23.9368,23.979,23.9284,23.9453,53000.0
2012-11-13 13:45:00,28.39,28.4,28.36,28.39,38600.0,23.9537,23.9622,23.9284,23.9537,38600.0
2012-11-13 13:50:00,28.39,28.48,28.39,28.46,96800.0,23.9537,24.0297,23.9537,24.0128,96800.0
2012-11-13 13:55:00,28.46,28.49,28.4,28.48,65800.0,24.0128,24.0381,23.9622,24.0297,65800.0
2012-11-13 14:00:00,28.47,28.52,28.44,28.46,78600.0,24.0212,24.0634,23.9959,24.0128,78600.0
2012-11-13 14:05:00,28.46,28.46,28.42,28.43,46400.0,24.0128,24.0128,23.979,23.9875,46400.0
2012-11-13 14:10:00,28.44,28.44,28.36,28.38,61000.0,23.9959,23.9959,23.9284,23.9453,61000.0
2012-11-13 14:15:00,28.38,28.42,28.36,28.41,60000.0,23.9453,23.979,23.9284,23.9706,60000.0
2012-11-13 14:20:00,28.41,28.44,28.41,28.42,80400.0,23.9706,23.9959,23.9706,23.979,80400.0
2012-11-13 14:25:00,28.42,28.49,28.42,28.48,72600.0,23.979,24.0381,23.979,24.0297,72600.0
2012-11-13 14:30:00,28.48,28.49,28.45,28.48,67800.0,24.0297,24.0381,24.0043,24.0297,67800.0
2012-11-13 14:35:00,28.48,28.48,28.41,28.44,68800.0,24.0297,24.0297,23.9706,23.9959,68800.0
2012-11-13 14:40:00,28.45,28.49,28.45,28.49,83400.0,24.0043,24.0381,24.0043,24.0381,83400.0
2012-11-13 14:45:00,28.48,28.49,28.44,28.47,54200.0,24.0297,24.0381,23.9959,24.0212,54200.0
2012-11-13 14:50:00,28.47,28.49,28.4,28.49,74400.0,24.0212,24.0381,23.9622,24.0381,74400.0
2012-11-13 14:55:00,28.49,28.49,28.46,28.46,38400.0,24.0381,24.0381,24.0128,24.0128,38400.0
2012-11-13 15:00:00,28.46,28.49,28.46,28.48,78800.0,24.0128,24.0381,24.0128,24.0297,78800.0
2012-11-13 15:05:00,28.48,28.49,28.43,28.44,82200.0,24.0297,24.0381,23.9875,23.9959,82200.0
2012-11-13 15:10:00,28.44,28.46,28.4,28.43,94800.0,23.9959,24.0128,23.9622,23.9875,94800.0
2012-11-13 15:15:00,28.43,28.46,28.41,28.41,117000.0,23.9875,24.0128,23.9706,23.9706,117000.0
2012-11-13 15:20:00,28.42,28.42,28.32,28.36,110600.0,23.979,23.979,23.8947,23.9284,110600.0
2012-11-13 15:25:00,28.36,28.37,28.29,28.29,124000.0,23.9284,23.9368,23.8693,23.8693,124000.0
2012-11-13 15:30:00,28.3,28.33,28.28,28.31,194200.0,23.8778,23.9031,23.8609,23.8862,194200.0
2012-11-13 15:35:00,28.31,28.31,28.29,28.3,73200.0,23.8862,23.8862,23.8693,23.8778,73200.0
2012-11-13 15:40:00,28.3,28.3,28.26,28.27,129600.0,23.8778,23.8778,23.844,23.8525,129600.0
2012-11-13 15:45:00,28.27,28.4,28.26,28.39,230600.0,23.8525,23.9622,23.844,23.9537,230600.0
2012-11-13 15:50:00,28.39,28.39,28.31,28.33,284000.0,23.9537,23.9537,23.8862,23.9031,284000.0
2012-11-13 15:55:00,28.34,28.34,28.25,28.27,377200.0,23.9115,23.9115,23.8356,23.8525,377200.0
2012-11-14 09:30:00,28.4,28.48,28.15,28.18,160600.0,23.9622,24.0297,23.7512,23.7765,160600.0
2012-11-14 09:35:00,28.18,28.26,28.11,28.13,115800.0,23.7765,23.844,23.7175,23.7343,115800.0
2012-11-14 09:40:00,28.13,28.18,28.09,28.09,51200.0,23.7343,23.7765,23.7006,23.7006,51200.0
2012-11-14 09:45:00,28.09,28.18,28.06,28.18,50400.0,23.7006,23.7765,23.6753,23.7765,50400.0
2012-11-14 09:50:00,28.16,28.17,28.06,28.1,71400.0,23.7597,23.7681,23.6753,23.709,71400.0
2012-11-14 09:55:00,28.09,28.11,27.93,27.93,65600.0,23.7006,23.7175,23.5656,23.5656,65600.0
2012-11-14 10:00:00,27.95,28.05,27.9,27.94,99000.0,23.5825,23.6668,23.5403,23.574,99000.0
2012-11-14 10:05:00,27.95,28.02,27.94,27.99,68800.0,23.5825,23.6415,23.574,23.6162,68800.0
2012-11-14 10:10:00,27.98,28.03,27.95,27.96,55200.0,23.6078,23.65,23.5825,23.5909,55200.0
2012-11-14 10:15:00,27.95,28.03,27.89,28.02,44000.0,23.5825,23.65,23.5318,23.6415,44000.0
2012-11-14 10:20:00,28.01,28.01,27.92,27.97,47200.0,23.6331,23.6331,23.5572,23.5993,47200.0
2012-11-14 10:25:00,27.97,27.99,27.88,27.88,52600.0,23.5993,23.6162,23.5234,23.5234,52600.0
2012-11-14 10:30:00,27.88,27.9,27.83,27.83,74000.0,23.5234,23.5403,23.4812,23.4812,74000.0
2012-11-14 10:35:00,27.83,27.84,27.71,27.75,115600.0,23.4812,23.4897,23.38,23.4137,115600.0
2012-11-14 10:40:00,27.76,27.78,27.71,27.75,52000.0,23.4222,23.439,23.38,23.4137,52000.0
2012-11-14 10:45:00,27.75,27.77,27.71,27.75,40800.0,23.4137,23.4306,23.38,23.4137,40800.0
2012-11-14 10:50:00,27.75,27.78,27.74,27.75,89400.0,23.4137,23.439,23.4053,23.4137,89400.0
2012-11-14 10:55:00,27.75,27.76,27.74,27.75,91600.0,23.4137,23.4222,23.4053,23.4137,91600.0
2012-11-14 11:00:00,27.75,27.78,27.73,27.74,91400.0,23.4137,23.439,23.3968,23.4053,91400.0
2012-11-14 11:05:00,27.74,27.78,27.73,27.78,44800.0,23.4053,23.439,23.3968,23.439,44800.0
2012-11-14 11:10:00,27.77,27.78,27.75,27.77,36400.0,23.4306,23.439,23.4137,23.4306,36400.0
2012-11-14 11:15:00,27.77,27.8,27.77,27.79,49000.0,23.4306,23.4559,23.4306,23.4475,49000.0
2012-11-14 11:20:00,27.8,27.88,27.79,27.88,39000.0,23.4559,23.5234,23.4475,23.5234,39000.0
2012-11-14 11:25:00,27.89,27.89,27.85,27.89,45800.0,23.5318,23.5318,23.4981,23.5318,45800.0
2012-11-14 11:30:00,27.9,27.92,27.89,27.9,30000.0,23.5403,23.5572,23.5318,23.5403,30000.0
2012-11-14 11:35:00,27.89,27.9,27.81,27.81,42600.0,23.5318,23.5403,23.4643,23.4643,42600.0
2012-11-14 11:40:00,27.81,27.86,27.8,27.85,22800.0,23.4643,23.5065,23.4559,23.4981,22800.0
2012-11-14 11:45:00,27.85,27.92,27.85,27.92,21600.0,23.4981,23.5572,23.4981,23.5572,21600.0
2012-11-14 11:50:00,27.91,27.92,27.87,27.9,33800.0,23.5487,23.5572,23.515,23.5403,33800.0
2012-11-14 11:55:00,27.89,27.93,27.88,27.92,29000.0,23.5318,23.5656,23.5234,23.5572,29000.0
2012-11-14 12:00:00,27.93,27.95,27.92,27.93,31000.0,23.5656,23.5825,23.5572,23.5656,31000.0
2012-11-14 12:05:00,27.93,27.94,27.91,27.93,27800.0,23.5656,23.574,23.5487,23.5656,27800.0
2012-11-14 12:10:00,27.92,27.92,27.83,27.83,31200.0,23.5572,23.5572,23.4812,23.4812,31200.0
2012-11-14 12:15:00,27.83,27.84,27.8,27.82,33200.0,23.4812,23.4897,23.4559,23.4728,33200.0
2012-11-14 12:20:00,27.82,27.82,27.79,27.81,22400.0,23.4728,23.4728,23.4475,23.4643,22400.0
2012-11-14 12:25:00,27.81,27.85,27.79,27.82,20000.0,23.4643,23.4981,23.4475,23.4728,20000.0
2012-11-14 12:30:00,27.82,27.83,27.77,27.78,19000.0,23.4728,23.4812,23.4306,23.439,19000.0
2012-11-14 12:35:00,27.78,27.78,27.74,27.74,23200.0,23.439,23.439,23.4053,23.4053,23200.0
2012-11-14 12:40:00,27.75,27.78,27.74,27.76,21400.0,23.4137,23.439,23.4053,23.4222,21400.0
2012-11-14 12:45:00,27.77,27.8,27.75,27.77,41400.0,23.4306,23.4559,23.4137,23.4306,41400.0
2012-11-14 12:50:00,27.76,27.85,27.76,27.83,25800.0,23.4222,23.4981,23.4222,23.4812,25800.0
2012-11-14 12:55:00,27.83,27.83,27.8,27.82,30000.0,23.4812,23.4812,23.4559,23.4728,30000.0
2012-11-14 13:00:00,27.82,27.83,27.81,27.82,20600.0,23.4728,23.4812,23.4643,23.4728,20600.0
2012-11-14 13:05:00,27.82,27.83,27.77,27.78,27800.0,23.4728,23.4812,23.4306,23.439,27800.0
2012-11-14 13:10:00,27.78,27.81,27.77,27.79,29800.0,23.439,23.4643,23.4306,23.4475,29800.0
2012-11-14 13:15:00,27.78,27.83,27.78,27.83,31600.0,23.439,23.4812,23.439,23.4812,31600.0
2012-11-14 13:20:00,27.84,27.86,27.83,27.86,22600.0,23.4897,23.5065,23.4812,23.5065,22600.0
2012-11-14 13:25:00,27.86,27.86,27.81,27.84,61000.0,23.5065,23.5065,23.4643,23.4897,61000.0
2012-11-14 13:30:00,27.84,27.86,27.84,27.85,25800.0,23.4897,23.5065,23.4897,23.4981,25800.0
2012-11-14 13:35:00,27.85,27.88,27.81,27.81,39800.0,23.4981,23.5234,23.4643,23.4643,39800.0
2012-11-14 13:40:00,27.81,27.82,27.74,27.75,60000.0,23.4643,23.4728,23.4053,23.4137,60000.0
2012-11-14 13:45:00,27.75,27.78,27.74,27.75,44400.0,23.4137,23.439,23.4053,23.4137,44400.0
2012-11-14 13:50:00,27.75,27.75,27.71,27.72,41800.0,23.4137,23.4137,23.38,23.3884,41800.0
2012-11-14 13:55:00,27.72,27.75,27.72,27.72,36200.0,23.3884,23.4137,23.3884,23.3884,36200.0
2012-11-14 14:00:00,27.72,27.77,27.68,27.7,51000.0,23.3884,23.4306,23.3547,23.3715,51000.0
2012-11-14 14:05:00,27.69,27.72,27.66,27.71,50000.0,23.3631,23.3884,23.3378,23.38,50000.0
2012-11-14 14:10:00,27.71,27.71,27.65,27.66,45200.0,23.38,23.38,23.3293,23.3378,45200.0
2012-11-14 14:15:00,27.66,27.72,27.66,27.7,46600.0,23.3378,23.3884,23.3378,23.3715,46600.0
2012-11-14 14:20:00,27.7,27.73,27.69,27.71,40600.0,23.3715,23.3968,23.3631,23.38,40600.0
2012-11-14 14:25:00,27.7,27.71,27.68,27.7,49000.0,23.3715,23.38,23.3547,23.3715,49000.0
2012-11-14 14:30:00,27.7,27.74,27.69,27.73,49400.0,23.3715,23.4053,23.3631,23.3968,49400.0
2012-11-14 14:35:00,27.73,27.75,27.7,27.74,59000.0,23.3968,23.4137,23.3715,23.4053,59000.0
2012-11-14 14:40:00,27.73,27.75,27.72,27.72,48800.0,23.3968,23.4137,23.3884,23.3884,48800.0
2012-11-14 14:45:00,27.72,27.73,27.7,27.71,39800.0,23.3884,23.3968,23.3715,23.38,39800.0
2012-11-14 14:50:00,27.71,27.75,27.7,27.72,39200.0,23.38,23.4137,23.3715,23.3884,39200.0
2012-11-14 14:55:00,27.72,27.73,27.69,27.72,52200.0,23.3884,23.3968,23.3631,23.3884,52200.0
2012-11-14 15:00:00,27.71,27.71,27.68,27.68,57200.0,23.38,23.38,23.3547,23.3547,57200.0
2012-11-14 15:05:00,27.68,27.69,27.61,27.65,97200.0,23.3547,23.3631,23.2956,23.3293,97200.0
2012-11-14 15:10:00,27.65,27.65,27.61,27.62,62600.0,23.3293,23.3293,23.2956,23.304,62600.0
2012-11-14 15:15:00,27.61,27.63,27.6,27.61,57000.0,23.2956,23.3125,23.2872,23.2956,57000.0
2012-11-14 15:20:00,27.61,27.61,27.58,27.6,54200.0,23.2956,23.2956,23.2703,23.2872,54200.0
2012-11-14 15:25:00,27.6,27.67,27.6,27.63,61400.0,23.2872,23.3462,23.2872,23.3125,61400.0
2012-11-14 15:30:00,27.62,27.64,27.59,27.63,93800.0,23.304,23.3209,23.2787,23.3125,93800.0
2012-11-14 15:35:00,27.62,27.7,27.62,27.64,79200.0,23.304,23.3715,23.304,23.3209,79200.0
2012-11-14 15:40:00,27.65,27.65,27.56,27.57,89800.0,23.3293,23.3293,23.2534,23.2618,89800.0
2012-11-14 15:45:00,27.57,27.63,27.56,27.61,96000.0,23.2618,23.3125,23.2534,23.2956,96000.0
2012-11-14 15:50:00,27.62,27.63,27.53,27.53,194800.0,23.304,23.3125,23.2281,23.2281,194800.0
2012-11-14 15:55:00,27.53,27.59,27.53,27.56,228000.0,23.2281,23.2787,23.2281,23.2534,228000.0
2012-11-15 09:30:00,26.92,26.99,26.36,26.9,266600.0,22.7134,22.7725,22.2409,22.6965,266600.0
2012-11-15 09:35:00,26.9,26.9,26.38,26.62,528800.0,22.6965,22.6965,22.2578,22.4603,528800.0
2012-11-15 09:40:00,26.63,26.79,26.55,26.59,347600.0,22.4687,22.6037,22.4012,22.435,347600.0
2012-11-15 09:45:00,26.6,26.7,26.22,26.42,351600.0,22.4434,22.5278,22.1228,22.2916,351600.0
2012-11-15 09:50:00,26.39,26.48,26.31,26.31,94200.0,22.2662,22.3422,22.1987,22.1987,94200.0
2012-11-15 09:55:00,26.32,26.42,26.27,26.32,91000.0,22.2072,22.2916,22.165,22.2072,91000.0
2012-11-15 10:00:00,26.32,26.35,26.13,26.32,226000.0,22.2072,22.2325,22.0469,22.2072,226000.0
2012-11-15 10:05:00,26.31,26.49,26.31,26.38,205200.0,22.1987,22.3506,22.1987,22.2578,205200.0
2012-11-15 10:10:00,26.37,26.51,26.33,26.34,177600.0,22.2494,22.3675,22.2156,22.2241,177600.0
2012-11-15 10:15:00,26.34,26.49,26.34,26.38,114000.0,22.2241,22.3506,22.2241,22.2578,114000.0
2012-11-15 10:20:00,26.39,26.39,26.23,26.25,116200.0,22.2662,22.2662,22.1312,22.1481,116200.0
2012-11-15 10:25:00,26.24,26.28,26.2,26.23,61000.0,22.1397,22.1734,22.1059,22.1312,61000.0
2012-11-15 10:30:00,26.23,26.35,26.23,26.3,93600.0,22.1312,22.2325,22.1312,22.1903,93600.0
2012-11-15 10:35:00,26.29,26.33,26.21,26.26,86600.0,22.1819,22.2156,22.1144,22.1566,86600.0
2012-11-15 10:40:00,26.25,26.28,26.23,26.23,92600.0,22.1481,22.1734,22.1312,22.1312,92600.0
2012-11-15 10:45:00,26.23,26.34,26.22,26.26,116000.0,22.1312,22.2241,22.1228,22.1566,116000.0
2012-11-15 10:50:00,26.27,26.33,26.25,26.27,65600.0,22.165,22.2156,22.1481,22.165,65600.0
2012-11-15 10:55:00,26.27,26.28,26.16,26.23,98000.0,22.165,22.1734,22.0722,22.1312,98000.0
2012-11-15 11:00:00,26.24,26.24,26.18,26.19,110400.0,22.1397,22.1397,22.0891,22.0975,110400.0
2012-11-15 11:05:00,26.18,26.18,26.13,26.17,202600.0,22.0891,22.0891,22.0469,22.0806,202600.0
2012-11-15 11:10:00,26.17,26.45,26.17,26.38,207800.0,22.0806,22.3169,22.0806,22.2578,207800.0
2012-11-15 11:15:00,26.37,26.45,26.33,26.43,136800.0,22.2494,22.3169,22.2156,22.3,136800.0
2012-11-15 11:20:00,26.43,26.47,26.36,26.38,128200.0,22.3,22.3337,22.2409,22.2578,128200.0
2012-11-15 11:25:00,26.39,26.47,26.35,26.43,85800.0,22.2662,22.3337,22.2325,22.3,85800.0
2012-11-15 11:30:00,26.42,26.55,26.37,26.54,118800.0,22.2916,22.4012,22.2494,22.3928,118800.0
2012-11-15 11:35:00,26.55,26.79,26.54,26.75,174600.0,22.4012,22.6037,22.3928,22.57,174600.0
2012-11-15 11:40:00,26.75,26.75,26.61,26.75,101600.0,22.57,22.57,22.4519,22.57,101600.0
2012-11-15 11:45:00,26.74,26.77,26.66,26.71,153400.0,22.5615,22.5869,22.494,22.5362,153400.0
2012-11-15 11:50:00,26.7,26.9,26.68,26.89,89000.0,22.5278,22.6965,22.5109,22.6881,89000.0
2012-11-15 11:55:00,26.89,26.9,26.83,26.86,120200.0,22.6881,22.6965,22.6375,22.6628,120200.0
2012-11-15 12:00:00,26.86,26.9,26.83,26.84,101600.0,22.6628,22.6965,22.6375,22.6459,101600.0
2012-11-15 12:05:00,26.85,26.89,26.83,26.86,91000.0,22.6544,22.6881,22.6375,22.6628,91000.0
2012-11-15 12:10:00,26.87,26.92,26.83,26.86,109800.0,22.6712,22.7134,22.6375,22.6628,109800.0
2012-11-15 12:15:00,26.88,26.92,26.87,26.92,143800.0,22.6797,22.7134,22.6712,22.7134,143800.0
2012-11-15 12:20:00,26.92,26.95,26.89,26.95,62000.0,22.7134,22.7387,22.6881,22.7387,62000.0
2012-11-15 12:25:00,26.95,26.99,26.92,26.96,78400.0,22.7387,22.7725,22.7134,22.7472,78400.0
2012-11-15 12:30:00,26.96,27.1,26.96,27.06,163600.0,22.7472,22.8653,22.7472,22.8315,163600.0
2012-11-15 12:35:00,27.06,27.08,27.0,27.05,86200.0,22.8315,22.8484,22.7809,22.8231,86200.0
2012-11-15 12:40:00,27.06,27.22,27.04,27.17,110200.0,22.8315,22.9665,22.8147,22.9244,110200.0
2012-11-15 12:45:00,27.17,27.22,27.11,27.21,161600.0,22.9244,22.9665,22.8737,22.9581,161600.0
2012-11-15 12:50:00,27.19,27.19,27.03,27.17,250600.0,22.9412,22.9412,22.8062,22.9244,250600.0
2012-11-15 12:55:00,27.16,27.16,27.03,27.12,64600.0,22.9159,22.9159,22.8062,22.8822,64600.0
2012-11-15 13:00:00,27.13,27.13,27.06,27.1,149200.0,22.8906,22.8906,22.8315,22.8653,149200.0
2012-11-15 13:05:00,27.1,27.16,27.08,27.15,128800.0,22.8653,22.9159,22.8484,22.9075,128800.0
2012-11-15 13:10:00,27.14,27.18,27.09,27.11,61000.0,22.899,22.9328,22.8569,22.8737,61000.0
2012-11-15 13:15:00,27.11,27.16,27.09,27.14,70400.0,22.8737,22.9159,22.8569,22.899,70400.0
2012-11-15 13:20:00,27.11,27.23,27.11,27.21,51600.0,22.8737,22.975,22.8737,22.9581,51600.0
2012-11-15 13:25:00,27.22,27.25,27.21,27.25,114200.0,22.9665,22.9919,22.9581,22.9919,114200.0
2012-11-15 13:30:00,27.25,27.33,27.22,27.31,145400.0,22.9919,23.0594,22.9665,23.0425,145400.0
2012-11-15 13:35:00,27.31,27.31,27.22,27.28,181000.0,23.0425,23.0425,22.9665,23.0172,181000.0
2012-11-15 13:40:00,27.28,27.29,27.22,27.25,72600.0,23.0172,23.0256,22.9665,22.9919,72600.0
2012-11-15 13:45:00,27.25,27.31,27.25,27.25,46200.0,22.9919,23.0425,22.9919,22.9919,46200.0
2012-11-15 13:50:00,27.25,27.32,27.24,27.25,51800.0,22.9919,23.0509,22.9834,22.9919,51800.0
2012-11-15 13:55:00,27.25,27.28,27.18,27.21,175000.0,22.9919,23.0172,22.9328,22.9581,175000.0
2012-11-15 14:00:00,27.21,27.21,27.17,27.18,71000.0,22.9581,22.9581,22.9244,22.9328,71000.0
2012-11-15 14:05:00,27.19,27.19,27.09,27.15,52800.0,22.9412,22.9412,22.8569,22.9075,52800.0
2012-11-15 14:10:00,27.14,27.19,27.11,27.16,76200.0,22.899,22.9412,22.8737,22.9159,76200.0
2012-11-15 14:15:00,27.16,27.18,27.14,27.17,89800.0,22.9159,22.9328,22.899,22.9244,89800.0
2012-11-15 14:20:00,27.17,27.2,27.16,27.18,71200.0,22.9244,22.9497,22.9159,22.9328,71200.0
2012-11-15 14:25:00,27.18,27.18,27.16,27.17,48600.0,22.9328,22.9328,22.9159,22.9244,48600.0
2012-11-15 14:30:00,27.17,27.18,27.15,27.17,98600.0,22.9244,22.9328,22.9075,22.9244,98600.0
2012-11-15 14:35:00,27.17,27.18,27.16,27.18,36200.0,22.9244,22.9328,22.9159,22.9328,36200.0
2012-11-15 14:40:00,27.18,27.18,27.16,27.17,41800.0,22.9328,22.9328,22.9159,22.9244,41800.0
2012-11-15 14:45:00,27.16,27.19,27.14,27.16,51200.0,22.9159,22.9412,22.899,22.9159,51200.0
2012-11-15 14:50:00,27.16,27.17,27.11,27.13,101600.0,22.9159,22.9244,22.8737,22.8906,101600.0
2012-11-15 14:55:00,27.13,27.18,27.11,27.11,54000.0,22.8906,22.9328,22.8737,22.8737,54000.0
2012-11-15 15:00:00,27.11,27.13,27.06,27.11,97000.0,22.8737,22.8906,22.8315,22.8737,97000.0
2012-11-15 15:05:00,27.11,27.18,27.11,27.14,91800.0,22.8737,22.9328,22.8737,22.899,91800.0
2012-11-15 15:10:00,27.14,27.17,27.13,27.15,63200.0,22.899,22.9244,22.8906,22.9075,63200.0
2012-11-15 15:15:00,27.15,27.24,27.13,27.17,68800.0,22.9075,22.9834,22.8906,22.9244,68800.0
2012-11-15 15:20:00,27.17,27.17,27.13,27.13,108400.0,22.9244,22.9244,22.8906,22.8906,108400.0
2012-11-15 15:25:00,27.13,27.13,27.13,27.13,75000.0,22.8906,22.8906,22.8906,22.8906,75000.0
2012-11-15 15:30:00,27.13,27.15,27.09,27.1,130000.0,22.8906,22.9075,22.8569,22.8653,130000.0
2012-11-15 15:35:00,27.1,27.14,27.08,27.14,83600.0,22.8653,22.899,22.8484,22.899,83600.0
2012-11-15 15:40:00,27.14,27.2,27.14,27.16,94000.0,22.899,22.9497,22.899,22.9159,94000.0
2012-11-15 15:45:00,27.17,27.22,27.17,27.2,92800.0,22.9244,22.9665,22.9244,22.9497,92800.0
2012-11-15 15:50:00,27.18,27.25,27.18,27.21,207800.0,22.9328,22.9919,22.9328,22.9581,207800.0
2012-11-15 15:55:00,27.21,27.27,27.19,27.2,290400.0,22.9581,23.0087,22.9412,22.9497,290400.0
2012-11-16 09:30:00,26.99,27.21,26.9,26.92,506800.0,22.7725,22.9581,22.6965,22.7134,506800.0
2012-11-16 09:35:00,26.94,27.07,26.87,26.88,155600.0,22.7303,22.84,22.6712,22.6797,155600.0
2012-11-16 09:40:00,26.9,26.95,26.75,26.88,154200.0,22.6965,22.7387,22.57,22.6797,154200.0
2012-11-16 09:45:00,26.9,26.91,26.75,26.77,117200.0,22.6965,22.705,22.57,22.5869,117200.0
2012-11-16 09:50:00,26.78,26.85,26.72,26.81,149200.0,22.5953,22.6544,22.5447,22.6206,149200.0
2012-11-16 09:55:00,26.81,26.85,26.78,26.81,117800.0,22.6206,22.6544,22.5953,22.6206,117800.0
2012-11-16 10:00:00,26.82,26.86,26.79,26.84,135600.0,22.629,22.6628,22.6037,22.6459,135600.0
2012-11-16 10:05:00,26.85,26.88,26.8,26.82,188200.0,22.6544,22.6797,22.6122,22.629,188200.0
2012-11-16 10:10:00,26.82,26.85,26.76,26.81,100400.0,22.629,22.6544,22.5784,22.6206,100400.0
2012-11-16 10:15:00,26.8,26.84,26.73,26.74,133200.0,22.6122,22.6459,22.5531,22.5615,133200.0
2012-11-16 10:20:00,26.74,26.85,26.73,26.82,82200.0,22.5615,22.6544,22.5531,22.629,82200.0
2012-11-16 10:25:00,26.83,27.0,26.82,26.93,50000.0,22.6375,22.7809,22.629,22.7219,50000.0
2012-11-16 10:30:00,26.93,26.95,26.85,26.85,65800.0,22.7219,22.7387,22.6544,22.6544,65800.0
2012-11-16 10:35:00,26.84,26.86,26.79,26.8,51200.0,22.6459,22.6628,22.6037,22.6122,51200.0
2012-11-16 10:40:00,26.8,26.81,26.77,26.79,67200.0,22.6122,22.6206,22.5869,22.6037,67200.0
2012-11-16 10:45:00,26.79,26.79,26.77,26.78,44400.0,22.6037,22.6037,22.5869,22.5953,44400.0
2012-11-16 10:50:00,26.78,26.83,26.78,26.78,61400.0,22.5953,22.6375,22.5953,22.5953,61400.0
2012-11-16 10:55:00,26.78,26.79,26.73,26.78,84000.0,22.5953,22.6037,22.5531,22.5953,84000.0
2012-11-16 11:00:00,26.78,26.79,26.75,26.77,51200.0,22.5953,22.6037,22.57,22.5869,51200.0
2012-11-16 11:05:00,26.77,26.81,26.75,26.8,82800.0,22.5869,22.6206,22.57,22.6122,82800.0
2012-11-16 11:10:00,26.8,26.83,26.79,26.81,68600.0,22.6122,22.6375,22.6037,22.6206,68600.0
2012-11-16 11:15:00,26.81,26.81,26.78,26.79,63600.0,22.6206,22.6206,22.5953,22.6037,63600.0
2012-11-16 11:20:00,26.79,26.8,26.74,26.77,47600.0,22.6037,22.6122,22.5615,22.5869,47600.0
2012-11-16 11:25:00,26.76,26.76,26.7,26.73,54000.0,22.5784,22.5784,22.5278,22.5531,54000.0
2012-11-16 11:30:00,26.74,26.8,26.74,26.79,36800.0,22.5615,22.6122,22.5615,22.6037,36800.0
2012-11-16 11:35:00,26.79,26.8,26.74,26.77,43000.0,22.6037,22.6122,22.5615,22.5869,43000.0
2012-11-16 11:40:00,26.77,26.93,26.76,26.89,49600.0,22.5869,22.7219,22.5784,22.6881,49600.0
2012-11-16 11:45:00,26.89,26.96,26.84,26.93,40200.0,22.6881,22.7472,22.6459,22.7219,40200.0
2012-11-16 11:50:00,26.93,26.96,26.91,26.91,50000.0,22.7219,22.7472,22.705,22.705,50000.0
2012-11-16 11:55:00,26.9,26.93,26.75,26.79,192600.0,22.6965,22.7219,22.57,22.6037,192600.0
2012-11-16 12:00:00,26.8,26.98,26.8,26.97,117400.0,22.6122,22.764,22.6122,22.7556,117400.0
2012-11-16 12:05:00,26.97,26.98,26.93,26.93,69200.0,22.7556,22.764,22.7219,22.7219,69200.0
2012-11-16 12:10:00,26.94,27.03,26.91,26.97,148600.0,22.7303,22.8062,22.705,22.7556,148600.0
2012-11-16 12:15:00,26.98,27.0,26.95,26.96,28800.0,22.764,22.7809,22.7387,22.7472,28800.0
2012-11-16 12:20:00,26.96,26.97,26.92,26.93,24200.0,22.7472,22.7556,22.7134,22.7219,24200.0
2012-11-16 12:25:00,26.93,26.98,26.93,26.97,29600.0,22.7219,22.764,22.7219,22.7556,29600.0
2012-11-16 12:30:00,26.98,26.99,26.93,26.95,31200.0,22.764,22.7725,22.7219,22.7387,31200.0
2012-11-16 12:35:00,26.94,26.97,26.92,26.93,15800.0,22.7303,22.7556,22.7134,22.7219,15800.0
2012-11-16 12:40:00,26.93,26.95,26.86,26.89,26200.0,22.7219,22.7387,22.6628,22.6881,26200.0
2012-11-16 12:45:00,26.89,26.97,26.89,26.97,18400.0,22.6881,22.7556,22.6881,22.7556,18400.0
2012-11-16 12:50:00,26.97,26.97,26.91,26.93,27600.0,22.7556,22.7556,22.705,22.7219,27600.0
2012-11-16 12:55:00,26.93,26.96,26.93,26.93,17600.0,22.7219,22.7472,22.7219,22.7219,17600.0
2012-11-16 13:00:00,26.92,26.94,26.88,26.89,24200.0,22.7134,22.7303,22.6797,22.6881,24200.0
2012-11-16 13:05:00,26.89,26.93,26.89,26.93,25400.0,22.6881,22.7219,22.6881,22.7219,25400.0
2012-11-16 13:10:00,26.93,26.94,26.9,26.91,21600.0,22.7219,22.7303,22.6965,22.705,21600.0
2012-11-16 13:15:00,26.9,26.91,26.86,26.88,18800.0,22.6965,22.705,22.6628,22.6797,18800.0
2012-11-16 13:20:00,26.89,26.92,26.86,26.87,50400.0,22.6881,22.7134,22.6628,22.6712,50400.0
2012-11-16 13:25:00,26.88,26.88,26.86,26.87,19400.0,22.6797,22.6797,22.6628,22.6712,19400.0
2012-11-16 13:30:00,26.87,26.87,26.81,26.84,86800.0,22.6712,22.6712,22.6206,22.6459,86800.0
2012-11-16 13:35:00,26.84,26.86,26.82,26.83,40400.0,22.6459,22.6628,22.629,22.6375,40400.0
2012-11-16 13:40:00,26.82,26.86,26.82,26.85,22200.0,22.629,22.6628,22.629,22.6544,22200.0
2012-11-16 13:45:00,26.85,26.86,26.83,26.86,29800.0,22.6544,22.6628,22.6375,22.6628,29800.0
2012-11-16 13:50:00,26.86,26.88,26.83,26.86,34600.0,22.6628,22.6797,22.6375,22.6628,34600.0
2012-11-16 13:55:00,26.86,26.9,26.86,26.88,26000.0,22.6628,22.6965,22.6628,22.6797,26000.0
2012-11-16 14:00:00,26.86,26.88,26.83,26.85,50400.0,22.6628,22.6797,22.6375,22.6544,50400.0
2012-11-16 14:05:00,26.85,26.86,26.82,26.83,44000.0,22.6544,22.6628,22.629,22.6375,44000.0
2012-11-16 14:10:00,26.83,26.86,26.83,26.84,43800.0,22.6375,22.6628,22.6375,22.6459,43800.0
2012-11-16 14:15:00,26.84,26.84,26.79,26.79,65200.0,22.6459,22.6459,22.6037,22.6037,65200.0
2012-11-16 14:20:00,26.79,26.83,26.79,26.79,88200.0,22.6037,22.6375,22.6037,22.6037,88200.0
2012-11-16 14:25:00,26.8,26.83,26.79,26.81,19800.0,22.6122,22.6375,22.6037,22.6206,19800.0
2012-11-16 14:30:00,26.81,26.84,26.79,26.81,50800.0,22.6206,22.6459,22.6037,22.6206,50800.0
2012-11-16 14:35:00,26.81,26.83,26.8,26.82,27600.0,22.6206,22.6375,22.6122,22.629,27600.0
2012-11-16 14:40:00,26.82,26.85,26.8,26.8,37600.0,22.629,22.6544,22.6122,22.6122,37600.0
2012-11-16 14:45:00,26.81,26.84,26.81,26.83,37200.0,22.6206,22.6459,22.6206,22.6375,37200.0
2012-11-16 14:50:00,26.83,26.86,26.83,26.85,20600.0,22.6375,22.6628,22.6375,22.6544,20600.0
2012-11-16 14:55:00,26.84,26.87,26.83,26.85,36600.0,22.6459,22.6712,22.6375,22.6544,36600.0
2012-11-16 15:00:00,26.85,26.86,26.83,26.83,47200.0,22.6544,22.6628,22.6375,22.6375,47200.0
2012-11-16 15:05:00,26.84,26.9,26.83,26.9,35600.0,22.6459,22.6965,22.6375,22.6965,35600.0
2012-11-16 15:10:00,26.9,26.92,26.88,26.92,46800.0,22.6965,22.7134,22.6797,22.7134,46800.0
2012-11-16 15:15:00,26.92,26.95,26.91,26.92,28600.0,22.7134,22.7387,22.705,22.7134,28600.0
2012-11-16 15:20:00,26.92,26.94,26.91,26.91,48400.0,22.7134,22.7303,22.705,22.705,48400.0
2012-11-16 15:25:00,26.91,26.93,26.88,26.92,37000.0,22.705,22.7219,22.6797,22.7134,37000.0
2012-11-16 15:30:00,26.91,26.95,26.9,26.94,57000.0,22.705,22.7387,22.6965,22.7303,57000.0
2012-11-16 15:35:00,26.94,26.97,26.94,26.95,81400.0,22.7303,22.7556,22.7303,22.7387,81400.0
2012-11-16 15:40:00,26.95,26.95,26.92,26.93,82800.0,22.7387,22.7387,22.7134,22.7219,82800.0
2012-11-16 15:45:00,26.93,26.95,26.88,26.89,109000.0,22.7219,22.7387,22.6797,22.6881,109000.0
2012-11-16 15:50:00,26.89,26.9,26.84,26.85,215600.0,22.6881,22.6965,22.6459,22.6544,215600.0
2012-11-16 15:55:00,26.84,26.91,26.84,26.88,488600.0,22.6459,22.705,22.6459,22.6797,488600.0
2012-11-19 09:30:00,27.06,27.25,27.02,27.18,171000.0,22.8315,22.9919,22.7978,22.9328,171000.0
2012-11-19 09:35:00,27.18,27.3,27.13,27.29,154600.0,22.9328,23.034,22.8906,23.0256,154600.0
2012-11-19 09:40:00,27.29,27.38,27.27,27.33,82400.0,23.0256,23.1015,23.0087,23.0594,82400.0
2012-11-19 09:45:00,27.33,27.45,27.29,27.38,156200.0,23.0594,23.1606,23.0256,23.1015,156200.0
2012-11-19 09:50:00,27.38,27.43,27.35,27.43,59000.0,23.1015,23.1437,23.0762,23.1437,59000.0
2012-11-19 09:55:00,27.42,27.48,27.38,27.47,111000.0,23.1353,23.1859,23.1015,23.1775,111000.0
2012-11-19 10:00:00,27.46,27.49,27.43,27.49,128800.0,23.169,23.1944,23.1437,23.1944,128800.0
2012-11-19 10:05:00,27.49,27.55,27.48,27.5,77600.0,23.1944,23.245,23.1859,23.2028,77600.0
2012-11-19 10:10:00,27.5,27.53,27.46,27.49,46600.0,23.2028,23.2281,23.169,23.1944,46600.0
2012-11-19 10:15:00,27.48,27.54,27.48,27.52,118000.0,23.1859,23.2365,23.1859,23.2197,118000.0
2012-11-19 10:20:00,27.51,27.54,27.5,27.5,41000.0,23.2112,23.2365,23.2028,23.2028,41000.0
2012-11-19 10:25:00,27.5,27.52,27.48,27.52,52800.0,23.2028,23.2197,23.1859,23.2197,52800.0
2012-11-19 10:30:00,27.52,27.54,27.5,27.52,76800.0,23.2197,23.2365,23.2028,23.2197,76800.0
2012-11-19 10:35:00,27.52,27.53,27.5,27.52,77200.0,23.2197,23.2281,23.2028,23.2197,77200.0
2012-11-19 10:40:00,27.52,27.53,27.5,27.52,67200.0,23.2197,23.2281,23.2028,23.2197,67200.0
2012-11-19 10:45:00,27.51,27.53,27.49,27.5,51200.0,23.2112,23.2281,23.1944,23.2028,51200.0
2012-11-19 10:50:00,27.5,27.51,27.48,27.48,63600.0,23.2028,23.2112,23.1859,23.1859,63600.0
2012-11-19 10:55:00,27.48,27.51,27.47,27.5,47200.0,23.1859,23.2112,23.1775,23.2028,47200.0
2012-11-19 11:00:00,27.5,27.52,27.46,27.46,38200.0,23.2028,23.2197,23.169,23.169,38200.0
2012-11-19 11:05:00,27.47,27.52,27.47,27.51,44000.0,23.1775,23.2197,23.1775,23.2112,44000.0
2012-11-19 11:10:00,27.51,27.55,27.49,27.53,79400.0,23.2112,23.245,23.1944,23.2281,79400.0
2012-11-19 11:15:00,27.54,27.61,27.54,27.59,74000.0,23.2365,23.2956,23.2365,23.2787,74000.0
2012-11-19 11:20:00,27.59,27.65,27.59,27.64,49000.0,23.2787,23.3293,23.2787,23.3209,49000.0
2012-11-19 11:25:00,27.64,27.66,27.62,27.65,49600.0,23.3209,23.3378,23.304,23.3293,49600.0
2012-11-19 11:30:00,27.66,27.66,27.6,27.61,51200.0,23.3378,23.3378,23.2872,23.2956,51200.0
2012-11-19 11:35:00,27.61,27.62,27.59,27.6,37000.0,23.2956,23.304,23.2787,23.2872,37000.0
2012-11-19 11:40:00,27.6,27.61,27.57,27.58,44600.0,23.2872,23.2956,23.2618,23.2703,44600.0
2012-11-19 11:45:00,27.59,27.6,27.57,27.58,48600.0,23.2787,23.2872,23.2618,23.2703,48600.0
2012-11-19 11:50:00,27.59,27.61,27.58,27.6,37000.0,23.2787,23.2956,23.2703,23.2872,37000.0
2012-11-19 11:55:00,27.6,27.64,27.59,27.64,88400.0,23.2872,23.3209,23.2787,23.3209,88400.0
2012-11-19 12:00:00,27.65,27.69,27.63,27.65,59600.0,23.3293,23.3631,23.3125,23.3293,59600.0
2012-11-19 12:05:00,27.66,27.67,27.65,27.66,32000.0,23.3378,23.3462,23.3293,23.3378,32000.0
2012-11-19 12:10:00,27.66,27.67,27.65,27.66,38400.0,23.3378,23.3462,23.3293,23.3378,38400.0
2012-11-19 12:15:00,27.65,27.7,27.64,27.7,60800.0,23.3293,23.3715,23.3209,23.3715,60800.0
2012-11-19 12:20:00,27.7,27.72,27.67,27.72,49000.0,23.3715,23.3884,23.3462,23.3884,49000.0
2012-11-19 12:25:00,27.71,27.72,27.69,27.71,61800.0,23.38,23.3884,23.3631,23.38,61800.0
2012-11-19 12:30:00,27.71,27.72,27.7,27.72,107400.0,23.38,23.3884,23.3715,23.3884,107400.0
2012-11-19 12:35:00,27.72,27.73,27.7,27.7,43800.0,23.3884,23.3968,23.3715,23.3715,43800.0
2012-11-19 12:40:00,27.7,27.72,27.7,27.71,41600.0,23.3715,23.3884,23.3715,23.38,41600.0
2012-11-19 12:45:00,27.71,27.72,27.69,27.72,42600.0,23.38,23.3884,23.3631,23.3884,42600.0
2012-11-19 12:50:00,27.71,27.71,27.68,27.68,36600.0,23.38,23.38,23.3547,23.3547,36600.0
2012-11-19 12:55:00,27.68,27.71,27.67,27.7,41000.0,23.3547,23.38,23.3462,23.3715,41000.0
2012-11-19 13:00:00,27.7,27.71,27.69,27.71,25800.0,23.3715,23.38,23.3631,23.38,25800.0
2012-11-19 13:05:00,27.71,27.72,27.7,27.71,27200.0,23.38,23.3884,23.3715,23.38,27200.0
2012-11-19 13:10:00,27.71,27.71,27.68,27.69,37800.0,23.38,23.38,23.3547,23.3631,37800.0
2012-11-19 13:15:00,27.7,27.7,27.66,27.68,26600.0,23.3715,23.3715,23.3378,23.3547,26600.0
2012-11-19 13:20:00,27.68,27.69,27.67,27.69,23400.0,23.3547,23.3631,23.3462,23.3631,23400.0
2012-11-19 13:25:00,27.69,27.69,27.68,27.68,26400.0,23.3631,23.3631,23.3547,23.3547,26400.0
2012-11-19 13:30:00,27.68,27.69,27.68,27.68,28400.0,23.3547,23.3631,23.3547,23.3547,28400.0
2012-11-19 13:35:00,27.68,27.72,27.67,27.7,47000.0,23.3547,23.3884,23.3462,23.3715,47000.0
2012-11-19 13:40:00,27.71,27.71,27.69,27.69,27400.0,23.38,23.38,23.3631,23.3631,27400.0
2012-11-19 13:45:00,27.69,27.7,27.68,27.7,28600.0,23.3631,23.3715,23.3547,23.3715,28600.0
2012-11-19 13:50:00,27.7,27.72,27.69,27.72,41800.0,23.3715,23.3884,23.3631,23.3884,41800.0
2012-11-19 13:55:00,27.72,27.73,27.72,27.72,30000.0,23.3884,23.3968,23.3884,23.3884,30000.0
2012-11-19 14:00:00,27.72,27.72,27.72,27.72,34200.0,23.3884,23.3884,23.3884,23.3884,34200.0
2012-11-19 14:05:00,27.72,27.73,27.71,27.71,45400.0,23.3884,23.3968,23.38,23.38,45400.0
2012-11-19 14:10:00,27.71,27.73,27.71,27.73,32000.0,23.38,23.3968,23.38,23.3968,32000.0
2012-11-19 14:15:00,27.72,27.74,27.71,27.74,52400.0,23.3884,23.4053,23.38,23.4053,52400.0
2012-11-19 14:20:00,27.74,27.75,27.73,27.74,41600.0,23.4053,23.4137,23.3968,23.4053,41600.0
2012-11-19 14:25:00,27.74,27.76,27.74,27.75,35400.0,23.4053,23.4222,23.4053,23.4137,35400.0
2012-11-19 14:30:00,27.75,27.8,27.75,27.78,95200.0,23.4137,23.4559,23.4137,23.439,95200.0
2012-11-19 14:35:00,27.78,27.78,27.75,27.75,64400.0,23.439,23.439,23.4137,23.4137,64400.0
2012-11-19 14:40:00,27.75,27.77,27.75,27.75,238000.0,23.4137,23.4306,23.4137,23.4137,238000.0
2012-11-19 14:45:00,27.75,27.77,27.74,27.75,70600.0,23.4137,23.4306,23.4053,23.4137,70600.0
2012-11-19 14:50:00,27.75,27.75,27.73,27.74,74800.0,23.4137,23.4137,23.3968,23.4053,74800.0
2012-11-19 14:55:00,27.74,27.75,27.73,27.74,74200.0,23.4053,23.4137,23.3968,23.4053,74200.0
2012-11-19 15:00:00,27.74,27.74,27.72,27.73,70400.0,23.4053,23.4053,23.3884,23.3968,70400.0
2012-11-19 15:05:00,27.73,27.73,27.72,27.73,77600.0,23.3968,23.3968,23.3884,23.3968,77600.0
2012-11-19 15:10:00,27.72,27.75,27.71,27.74,91200.0,23.3884,23.4137,23.38,23.4053,91200.0
2012-11-19 15:15:00,27.74,27.74,27.73,27.74,50400.0,23.4053,23.4053,23.3968,23.4053,50400.0
2012-11-19 15:20:00,27.74,27.75,27.73,27.75,85600.0,23.4053,23.4137,23.3968,23.4137,85600.0
2012-11-19 15:25:00,27.75,27.8,27.75,27.79,74800.0,23.4137,23.4559,23.4137,23.4475,74800.0
2012-11-19 15:30:00,27.79,27.8,27.78,27.79,114800.0,23.4475,23.4559,23.439,23.4475,114800.0
2012-11-19 15:35:00,27.8,27.8,27.75,27.76,164000.0,23.4559,23.4559,23.4137,23.4222,164000.0
2012-11-19 15:40:00,27.76,27.76,27.72,27.73,168600.0,23.4222,23.4222,23.3884,23.3968,168600.0
2012-11-19 15:45:00,27.73,27.74,27.73,27.73,176600.0,23.3968,23.4053,23.3968,23.3968,176600.0
2012-11-19 15:50:00,27.73,27.75,27.72,27.75,246000.0,23.3968,23.4137,23.3884,23.4137,246000.0
2012-11-19 15:55:00,27.75,27.78,27.73,27.77,368000.0,23.4137,23.439,23.3968,23.4306,368000.0
2012-11-20 09:30:00,27.76,27.77,27.59,27.68,81800.0,23.4222,23.4306,23.2787,23.3547,81800.0
2012-11-20 09:35:00,27.65,27.71,27.62,27.68,44600.0,23.3293,23.38,23.304,23.3547,44600.0
2012-11-20 09:40:00,27.68,27.68,27.61,27.64,68400.0,23.3547,23.3547,23.2956,23.3209,68400.0
2012-11-20 09:45:00,27.64,27.7,27.6,27.7,49000.0,23.3209,23.3715,23.2872,23.3715,49000.0
2012-11-20 09:50:00,27.7,27.76,27.68,27.76,80600.0,23.3715,23.4222,23.3547,23.4222,80600.0
2012-11-20 09:55:00,27.76,27.86,27.76,27.78,275800.0,23.4222,23.5065,23.4222,23.439,275800.0
2012-11-20 10:00:00,27.78,27.79,27.71,27.78,72800.0,23.439,23.4475,23.38,23.439,72800.0
2012-11-20 10:05:00,27.77,27.78,27.69,27.7,33400.0,23.4306,23.439,23.3631,23.3715,33400.0
2012-11-20 10:10:00,27.7,27.8,27.67,27.77,65400.0,23.3715,23.4559,23.3462,23.4306,65400.0
2012-11-20 10:15:00,27.77,27.79,27.7,27.79,58800.0,23.4306,23.4475,23.3715,23.4475,58800.0
2012-11-20 10:20:00,27.79,27.83,27.78,27.82,34800.0,23.4475,23.4812,23.439,23.4728,34800.0
2012-11-20 10:25:00,27.81,27.87,27.81,27.86,38600.0,23.4643,23.515,23.4643,23.5065,38600.0
2012-11-20 10:30:00,27.86,27.87,27.84,27.85,26000.0,23.5065,23.515,23.4897,23.4981,26000.0
2012-11-20 10:35:00,27.86,27.91,27.85,27.89,42000.0,23.5065,23.5487,23.4981,23.5318,42000.0
2012-11-20 10:40:00,27.89,27.89,27.81,27.81,49600.0,23.5318,23.5318,23.4643,23.4643,49600.0
2012-11-20 10:45:00,27.81,27.84,27.77,27.83,215200.0,23.4643,23.4897,23.4306,23.4812,215200.0
2012-11-20 10:50:00,27.82,27.83,27.75,27.75,19800.0,23.4728,23.4812,23.4137,23.4137,19800.0
2012-11-20 10:55:00,27.75,27.77,27.7,27.72,54600.0,23.4137,23.4306,23.3715,23.3884,54600.0
2012-11-20 11:00:00,27.71,27.71,27.67,27.67,57600.0,23.38,23.38,23.3462,23.3462,57600.0
2012-11-20 11:05:00,27.68,27.7,27.66,27.68,37200.0,23.3547,23.3715,23.3378,23.3547,37200.0
2012-11-20 11:10:00,27.68,27.69,27.63,27.63,30200.0,23.3547,23.3631,23.3125,23.3125,30200.0
2012-11-20 11:15:00,27.63,27.68,27.6,27.6,38200.0,23.3125,23.3547,23.2872,23.2872,38200.0
2012-11-20 11:20:00,27.61,27.65,27.61,27.64,13200.0,23.2956,23.3293,23.2956,23.3209,13200.0
2012-11-20 11:25:00,27.65,27.68,27.62,27.64,129600.0,23.3293,23.3547,23.304,23.3209,129600.0
2012-11-20 11:30:00,27.65,27.66,27.6,27.61,17600.0,23.3293,23.3378,23.2872,23.2956,17600.0
2012-11-20 11:35:00,27.61,27.63,27.59,27.59,27000.0,23.2956,23.3125,23.2787,23.2787,27000.0
2012-11-20 11:40:00,27.6,27.61,27.58,27.61,25000.0,23.2872,23.2956,23.2703,23.2956,25000.0
2012-11-20 11:45:00,27.61,27.63,27.58,27.58,16600.0,23.2956,23.3125,23.2703,23.2703,16600.0
2012-11-20 11:50:00,27.58,27.63,27.55,27.63,38200.0,23.2703,23.3125,23.245,23.3125,38200.0
2012-11-20 11:55:00,27.64,27.65,27.58,27.58,19600.0,23.3209,23.3293,23.2703,23.2703,19600.0
2012-11-20 12:00:00,27.59,27.63,27.59,27.61,87600.0,23.2787,23.3125,23.2787,23.2956,87600.0
2012-11-20 12:05:00,27.61,27.61,27.55,27.57,58800.0,23.2956,23.2956,23.245,23.2618,58800.0
2012-11-20 12:10:00,27.57,27.6,27.57,27.6,36400.0,23.2618,23.2872,23.2618,23.2872,36400.0
2012-11-20 12:15:00,27.59,27.59,27.54,27.55,36200.0,23.2787,23.2787,23.2365,23.245,36200.0
2012-11-20 12:20:00,27.55,27.6,27.55,27.56,43200.0,23.245,23.2872,23.245,23.2534,43200.0
2012-11-20 12:25:00,27.56,27.56,27.52,27.56,22000.0,23.2534,23.2534,23.2197,23.2534,22000.0
2012-11-20 12:30:00,27.56,27.59,27.56,27.58,18400.0,23.2534,23.2787,23.2534,23.2703,18400.0
2012-11-20 12:35:00,27.58,27.58,27.53,27.53,27200.0,23.2703,23.2703,23.2281,23.2281,27200.0
2012-11-20 12:40:00,27.53,27.53,27.46,27.46,58600.0,23.2281,23.2281,23.169,23.169,58600.0
2012-11-20 12:45:00,27.46,27.46,27.39,27.4,85000.0,23.169,23.169,23.11,23.1184,85000.0
2012-11-20 12:50:00,27.4,27.42,27.37,27.4,50000.0,23.1184,23.1353,23.0931,23.1184,50000.0
2012-11-20 12:55:00,27.41,27.46,27.39,27.39,32000.0,23.1269,23.169,23.11,23.11,32000.0
2012-11-20 13:00:00,27.39,27.39,27.33,27.36,69600.0,23.11,23.11,23.0594,23.0847,69600.0
2012-11-20 13:05:00,27.37,27.38,27.31,27.32,50600.0,23.0931,23.1015,23.0425,23.0509,50600.0
2012-11-20 13:10:00,27.32,27.32,27.27,27.31,53800.0,23.0509,23.0509,23.0087,23.0425,53800.0
2012-11-20 13:15:00,27.31,27.39,27.31,27.38,52000.0,23.0425,23.11,23.0425,23.1015,52000.0
2012-11-20 13:20:00,27.38,27.43,27.37,27.43,41200.0,23.1015,23.1437,23.0931,23.1437,41200.0
2012-11-20 13:25:00,27.43,27.43,27.31,27.32,28400.0,23.1437,23.1437,23.0425,23.0509,28400.0
2012-11-20 13:30:00,27.31,27.33,27.29,27.32,19600.0,23.0425,23.0594,23.0256,23.0509,19600.0
2012-11-20 13:35:00,27.32,27.36,27.31,27.35,28800.0,23.0509,23.0847,23.0425,23.0762,28800.0
2012-11-20 13:40:00,27.35,27.38,27.34,27.36,24600.0,23.0762,23.1015,23.0678,23.0847,24600.0
2012-11-20 13:45:00,27.36,27.39,27.36,27.37,42000.0,23.0847,23.11,23.0847,23.0931,42000.0
2012-11-20 13:50:00,27.38,27.45,27.37,27.45,37800.0,23.1015,23.1606,23.0931,23.1606,37800.0
2012-11-20 13:55:00,27.45,27.45,27.41,27.42,50400.0,23.1606,23.1606,23.1269,23.1353,50400.0
2012-11-20 14:00:00,27.42,27.46,27.42,27.43,47000.0,23.1353,23.169,23.1353,23.1437,47000.0
2012-11-20 14:05:00,27.43,27.47,27.43,27.46,19800.0,23.1437,23.1775,23.1437,23.169,19800.0
2012-11-20 14:10:00,27.46,27.5,27.46,27.47,38600.0,23.169,23.2028,23.169,23.1775,38600.0
2012-11-20 14:15:00,27.47,27.5,27.47,27.49,55600.0,23.1775,23.2028,23.1775,23.1944,55600.0
2012-11-20 14:20:00,27.49,27.52,27.48,27.52,64600.0,23.1944,23.2197,23.1859,23.2197,64600.0
2012-11-20 14:25:00,27.52,27.56,27.49,27.55,62400.0,23.2197,23.2534,23.1944,23.245,62400.0
2012-11-20 14:30:00,27.54,27.56,27.52,27.56,17000.0,23.2365,23.2534,23.2197,23.2534,17000.0
2012-11-20 14:35:00,27.55,27.55,27.5,27.53,48800.0,23.245,23.245,23.2028,23.2281,48800.0
2012-11-20 14:40:00,27.54,27.55,27.5,27.5,44200.0,23.2365,23.245,23.2028,23.2028,44200.0
2012-11-20 14:45:00,27.5,27.59,27.5,27.56,54000.0,23.2028,23.2787,23.2028,23.2534,54000.0
2012-11-20 14:50:00,27.56,27.6,27.56,27.59,60600.0,23.2534,23.2872,23.2534,23.2787,60600.0
2012-11-20 14:55:00,27.59,27.6,27.56,27.59,20000.0,23.2787,23.2872,23.2534,23.2787,20000.0
2012-11-20 15:00:00,27.6,27.65,27.6,27.64,26000.0,23.2872,23.3293,23.2872,23.3209,26000.0
2012-11-20 15:05:00,27.64,27.68,27.61,27.67,57400.0,23.3209,23.3547,23.2956,23.3462,57400.0
2012-11-20 15:10:00,27.66,27.69,27.63,27.65,51600.0,23.3378,23.3631,23.3125,23.3293,51600.0
2012-11-20 15:15:00,27.65,27.65,27.62,27.63,37800.0,23.3293,23.3293,23.304,23.3125,37800.0
2012-11-20 15:20:00,27.64,27.65,27.61,27.63,46000.0,23.3209,23.3293,23.2956,23.3125,46000.0
2012-11-20 15:25:00,27.64,27.64,27.61,27.64,25400.0,23.3209,23.3209,23.2956,23.3209,25400.0
2012-11-20 15:30:00,27.64,27.67,27.64,27.65,31200.0,23.3209,23.3462,23.3209,23.3293,31200.0
2012-11-20 15:35:00,27.65,27.67,27.64,27.64,35800.0,23.3293,23.3462,23.3209,23.3209,35800.0
2012-11-20 15:40:00,27.64,27.65,27.62,27.64,70800.0,23.3209,23.3293,23.304,23.3209,70800.0
2012-11-20 15:45:00,27.64,27.66,27.63,27.64,46800.0,23.3209,23.3378,23.3125,23.3209,46800.0
2012-11-20 15:50:00,27.65,27.65,27.6,27.65,86000.0,23.3293,23.3293,23.2872,23.3293,86000.0
2012-11-20 15:55:00,27.65,27.68,27.63,27.68,164600.0,23.3293,23.3547,23.3125,23.3547,164600.0
2012-11-21 09:30:00,27.74,27.88,27.68,27.88,55200.0,23.4053,23.5234,23.3547,23.5234,55200.0
2012-11-21 09:35:00,27.88,27.9,27.82,27.89,50600.0,23.5234,23.5403,23.4728,23.5318,50600.0
2012-11-21 09:40:00,27.89,27.89,27.82,27.85,52200.0,23.5318,23.5318,23.4728,23.4981,52200.0
2012-11-21 09:45:00,27.85,27.85,27.79,27.83,64200.0,23.4981,23.4981,23.4475,23.4812,64200.0
2012-11-21 09:50:00,27.84,27.92,27.84,27.89,77000.0,23.4897,23.5572,23.4897,23.5318,77000.0
2012-11-21 09:55:00,27.89,27.91,27.88,27.9,28400.0,23.5318,23.5487,23.5234,23.5403,28400.0
2012-11-21 10:00:00,27.91,27.91,27.79,27.79,64400.0,23.5487,23.5487,23.4475,23.4475,64400.0
2012-11-21 10:05:00,27.79,27.79,27.7,27.71,27400.0,23.4475,23.4475,23.3715,23.38,27400.0
2012-11-21 10:10:00,27.71,27.77,27.69,27.77,34200.0,23.38,23.4306,23.3631,23.4306,34200.0
2012-11-21 10:15:00,27.77,27.8,27.76,27.78,22400.0,23.4306,23.4559,23.4222,23.439,22400.0
2012-11-21 10:20:00,27.78,27.79,27.71,27.71,71600.0,23.439,23.4475,23.38,23.38,71600.0
2012-11-21 10:25:00,27.71,27.76,27.68,27.75,92800.0,23.38,23.4222,23.3547,23.4137,92800.0
2012-11-21 10:30:00,27.75,27.77,27.71,27.76,77600.0,23.4137,23.4306,23.38,23.4222,77600.0
2012-11-21 10:35:00,27.77,27.77,27.74,27.75,34800.0,23.4306,23.4306,23.4053,23.4137,34800.0
2012-11-21 10:40:00,27.75,27.8,27.74,27.79,59600.0,23.4137,23.4559,23.4053,23.4475,59600.0
2012-11-21 10:45:00,27.8,27.8,27.75,27.77,46200.0,23.4559,23.4559,23.4137,23.4306,46200.0
2012-11-21 10:50:00,27.75,27.8,27.74,27.79,44200.0,23.4137,23.4559,23.4053,23.4475,44200.0
2012-11-21 10:55:00,27.8,27.81,27.78,27.79,20200.0,23.4559,23.4643,23.439,23.4475,20200.0
2012-11-21 11:00:00,27.79,27.8,27.75,27.77,22000.0,23.4475,23.4559,23.4137,23.4306,22000.0
2012-11-21 11:05:00,27.76,27.82,27.76,27.82,34000.0,23.4222,23.4728,23.4222,23.4728,34000.0
2012-11-21 11:10:00,27.81,27.85,27.81,27.84,31200.0,23.4643,23.4981,23.4643,23.4897,31200.0
2012-11-21 11:15:00,27.83,27.85,27.82,27.83,23000.0,23.4812,23.4981,23.4728,23.4812,23000.0
2012-11-21 11:20:00,27.84,27.84,27.8,27.82,36200.0,23.4897,23.4897,23.4559,23.4728,36200.0
2012-11-21 11:25:00,27.82,27.84,27.81,27.84,36000.0,23.4728,23.4897,23.4643,23.4897,36000.0
2012-11-21 11:30:00,27.84,27.85,27.8,27.8,33600.0,23.4897,23.4981,23.4559,23.4559,33600.0
2012-11-21 11:35:00,27.81,27.83,27.8,27.83,15600.0,23.4643,23.4812,23.4559,23.4812,15600.0
2012-11-21 11:40:00,27.83,27.85,27.82,27.85,26200.0,23.4812,23.4981,23.4728,23.4981,26200.0
2012-11-21 11:45:00,27.86,27.88,27.82,27.83,20000.0,23.5065,23.5234,23.4728,23.4812,20000.0
2012-11-21 11:50:00,27.83,27.85,27.82,27.83,20400.0,23.4812,23.4981,23.4728,23.4812,20400.0
2012-11-21 11:55:00,27.82,27.85,27.82,27.85,68600.0,23.4728,23.4981,23.4728,23.4981,68600.0
2012-11-21 12:00:00,27.85,27.86,27.83,27.86,53000.0,23.4981,23.5065,23.4812,23.5065,53000.0
2012-11-21 12:05:00,27.86,27.9,27.86,27.86,17200.0,23.5065,23.5403,23.5065,23.5065,17200.0
2012-11-21 12:10:00,27.86,27.89,27.86,27.87,23600.0,23.5065,23.5318,23.5065,23.515,23600.0
2012-11-21 12:15:00,27.87,27.9,27.86,27.88,34600.0,23.515,23.5403,23.5065,23.5234,34600.0
2012-11-21 12:20:00,27.88,27.93,27.88,27.92,26600.0,23.5234,23.5656,23.5234,23.5572,26600.0
2012-11-21 12:25:00,27.91,27.95,27.9,27.95,32400.0,23.5487,23.5825,23.5403,23.5825,32400.0
2012-11-21 12:30:00,27.94,27.95,27.92,27.93,33800.0,23.574,23.5825,23.5572,23.5656,33800.0
2012-11-21 12:35:00,27.93,27.95,27.92,27.94,37600.0,23.5656,23.5825,23.5572,23.574,37600.0
2012-11-21 12:40:00,27.95,27.96,27.94,27.95,33400.0,23.5825,23.5909,23.574,23.5825,33400.0
2012-11-21 12:45:00,27.95,27.96,27.95,27.95,32000.0,23.5825,23.5909,23.5825,23.5825,32000.0
2012-11-21 12:50:00,27.95,27.95,27.93,27.93,42200.0,23.5825,23.5825,23.5656,23.5656,42200.0
2012-11-21 12:55:00,27.93,27.93,27.88,27.88,16200.0,23.5656,23.5656,23.5234,23.5234,16200.0
2012-11-21 13:00:00,27.87,27.89,27.83,27.83,18800.0,23.515,23.5318,23.4812,23.4812,18800.0
2012-11-21 13:05:00,27.83,27.83,27.81,27.81,16200.0,23.4812,23.4812,23.4643,23.4643,16200.0
2012-11-21 13:10:00,27.81,27.83,27.81,27.81,19600.0,23.4643,23.4812,23.4643,23.4643,19600.0
2012-11-21 13:15:00,27.82,27.84,27.82,27.83,27000.0,23.4728,23.4897,23.4728,23.4812,27000.0
2012-11-21 13:20:00,27.84,27.87,27.83,27.83,19800.0,23.4897,23.515,23.4812,23.4812,19800.0
2012-11-21 13:25:00,27.83,27.87,27.83,27.83,31000.0,23.4812,23.515,23.4812,23.4812,31000.0
2012-11-21 13:30:00,27.84,27.86,27.83,27.84,19400.0,23.4897,23.5065,23.4812,23.4897,19400.0
2012-11-21 13:35:00,27.84,27.84,27.82,27.83,14000.0,23.4897,23.4897,23.4728,23.4812,14000.0
2012-11-21 13:40:00,27.83,27.83,27.79,27.79,19000.0,23.4812,23.4812,23.4475,23.4475,19000.0
2012-11-21 13:45:00,27.79,27.82,27.79,27.82,46600.0,23.4475,23.4728,23.4475,23.4728,46600.0
2012-11-21 13:50:00,27.81,27.82,27.81,27.81,10600.0,23.4643,23.4728,23.4643,23.4643,10600.0
2012-11-21 13:55:00,27.81,27.83,27.81,27.83,14800.0,23.4643,23.4812,23.4643,23.4812,14800.0
2012-11-21 14:00:00,27.83,27.84,27.83,27.83,21000.0,23.4812,23.4897,23.4812,23.4812,21000.0
2012-11-21 14:05:00,27.83,27.9,27.83,27.9,27200.0,23.4812,23.5403,23.4812,23.5403,27200.0
2012-11-21 14:10:00,27.9,27.9,27.87,27.87,14000.0,23.5403,23.5403,23.515,23.515,14000.0
2012-11-21 14:15:00,27.86,27.86,27.84,27.84,13600.0,23.5065,23.5065,23.4897,23.4897,13600.0
2012-11-21 14:20:00,27.84,27.84,27.82,27.82,18600.0,23.4897,23.4897,23.4728,23.4728,18600.0
2012-11-21 14:25:00,27.82,27.84,27.82,27.82,23200.0,23.4728,23.4897,23.4728,23.4728,23200.0
2012-11-21 14:30:00,27.82,27.84,27.8,27.82,58200.0,23.4728,23.4897,23.4559,23.4728,58200.0
2012-11-21 14:35:00,27.81,27.82,27.8,27.8,34000.0,23.4643,23.4728,23.4559,23.4559,34000.0
2012-11-21 14:40:00,27.8,27.82,27.8,27.82,23600.0,23.4559,23.4728,23.4559,23.4728,23600.0
2012-11-21 14:45:00,27.82,27.82,27.81,27.82,16200.0,23.4728,23.4728,23.4643,23.4728,16200.0
2012-11-21 14:50:00,27.81,27.82,27.81,27.81,18600.0,23.4643,23.4728,23.4643,23.4643,18600.0
2012-11-21 14:55:00,27.82,27.83,27.81,27.82,117800.0,23.4728,23.4812,23.4643,23.4728,117800.0
2012-11-21 15:00:00,27.82,27.83,27.82,27.83,26000.0,23.4728,23.4812,23.4728,23.4812,26000.0
2012-11-21 15:05:00,27.83,27.83,27.81,27.81,33600.0,23.4812,23.4812,23.4643,23.4643,33600.0
2012-11-21 15:10:00,27.82,27.82,27.81,27.81,87800.0,23.4728,23.4728,23.4643,23.4643,87800.0
2012-11-21 15:15:00,27.81,27.83,27.81,27.82,46600.0,23.4643,23.4812,23.4643,23.4728,46600.0
2012-11-21 15:20:00,27.83,27.83,27.81,27.81,34000.0,23.4812,23.4812,23.4643,23.4643,34000.0
2012-11-21 15:25:00,27.82,27.83,27.81,27.81,47000.0,23.4728,23.4812,23.4643,23.4643,47000.0
2012-11-21 15:30:00,27.82,27.82,27.81,27.81,77600.0,23.4728,23.4728,23.4643,23.4643,77600.0
2012-11-21 15:35:00,27.81,27.83,27.81,27.81,44600.0,23.4643,23.4812,23.4643,23.4643,44600.0
2012-11-21 15:40:00,27.82,27.83,27.81,27.82,43200.0,23.4728,23.4812,23.4643,23.4728,43200.0
2012-11-21 15:45:00,27.82,27.84,27.81,27.81,47800.0,23.4728,23.4897,23.4643,23.4643,47800.0
2012-11-21 15:50:00,27.81,27.83,27.79,27.8,66600.0,23.4643,23.4812,23.4475,23.4559,66600.0
2012-11-21 15:55:00,27.81,27.83,27.79,27.8,258800.0,23.4643,23.4812,23.4475,23.4559,258800.0
2012-11-23 09:30:00,27.99,28.02,27.86,27.86,165400.0,23.6162,23.6415,23.5065,23.5065,165400.0
2012-11-23 09:35:00,27.89,27.89,27.78,27.81,41000.0,23.5318,23.5318,23.439,23.4643,41000.0
2012-11-23 09:40:00,27.79,27.81,27.78,27.78,66600.0,23.4475,23.4643,23.439,23.439,66600.0
2012-11-23 09:45:00,27.8,27.83,27.78,27.82,15000.0,23.4559,23.4812,23.439,23.4728,15000.0
2012-11-23 09:50:00,27.8,27.82,27.78,27.79,23000.0,23.4559,23.4728,23.439,23.4475,23000.0
2012-11-23 09:55:00,27.79,27.86,27.77,27.85,62800.0,23.4475,23.5065,23.4306,23.4981,62800.0
2012-11-23 10:00:00,27.85,27.85,27.81,27.82,68200.0,23.4981,23.4981,23.4643,23.4728,68200.0
2012-11-23 10:05:00,27.82,27.83,27.78,27.83,28000.0,23.4728,23.4812,23.439,23.4812,28000.0
2012-11-23 10:10:00,27.83,27.87,27.83,27.85,15400.0,23.4812,23.515,23.4812,23.4981,15400.0
2012-11-23 10:15:00,27.85,27.89,27.85,27.85,165600.0,23.4981,23.5318,23.4981,23.4981,165600.0
2012-11-23 10:20:00,27.86,27.89,27.85,27.88,54600.0,23.5065,23.5318,23.4981,23.5234,54600.0
2012-11-23 10:25:00,27.88,27.93,27.87,27.9,88400.0,23.5234,23.5656,23.515,23.5403,88400.0
2012-11-23 10:30:00,27.9,27.97,27.9,27.92,56800.0,23.5403,23.5993,23.5403,23.5572,56800.0
2012-11-23 10:35:00,27.93,27.95,27.91,27.91,67400.0,23.5656,23.5825,23.5487,23.5487,67400.0
2012-11-23 10:40:00,27.9,27.93,27.86,27.87,73000.0,23.5403,23.5656,23.5065,23.515,73000.0
2012-11-23 10:45:00,27.87,27.89,27.84,27.84,22400.0,23.515,23.5318,23.4897,23.4897,22400.0
2012-11-23 10:50:00,27.84,27.85,27.81,27.84,18400.0,23.4897,23.4981,23.4643,23.4897,18400.0
2012-11-23 10:55:00,27.82,27.83,27.8,27.81,13600.0,23.4728,23.4812,23.4559,23.4643,13600.0
2012-11-23 11:00:00,27.81,27.82,27.8,27.81,27400.0,23.4643,23.4728,23.4559,23.4643,27400.0
2012-11-23 11:05:00,27.8,27.83,27.79,27.81,20000.0,23.4559,23.4812,23.4475,23.4643,20000.0
2012-11-23 11:10:00,27.8,27.82,27.78,27.78,27000.0,23.4559,23.4728,23.439,23.439,27000.0
2012-11-23 11:15:00,27.78,27.79,27.77,27.77,16600.0,23.439,23.4475,23.4306,23.4306,16600.0
2012-11-23 11:20:00,27.78,27.79,27.75,27.75,22600.0,23.439,23.4475,23.4137,23.4137,22600.0
2012-11-23 11:25:00,27.75,27.8,27.75,27.8,55200.0,23.4137,23.4559,23.4137,23.4559,55200.0
2012-11-23 11:30:00,27.8,27.82,27.8,27.81,17600.0,23.4559,23.4728,23.4559,23.4643,17600.0
2012-11-23 11:35:00,27.82,27.82,27.79,27.8,23600.0,23.4728,23.4728,23.4475,23.4559,23600.0
2012-11-23 11:40:00,27.8,27.81,27.79,27.81,26400.0,23.4559,23.4643,23.4475,23.4643,26400.0
2012-11-23 11:45:00,27.8,27.81,27.78,27.79,18000.0,23.4559,23.4643,23.439,23.4475,18000.0
2012-11-23 11:50:00,27.79,27.82,27.79,27.81,23000.0,23.4475,23.4728,23.4475,23.4643,23000.0
2012-11-23 11:55:00,27.8,27.82,27.8,27.81,20400.0,23.4559,23.4728,23.4559,23.4643,20400.0
2012-11-23 12:00:00,27.82,27.85,27.79,27.8,41600.0,23.4728,23.4981,23.4475,23.4559,41600.0
2012-11-23 12:05:00,27.8,27.85,27.78,27.79,39000.0,23.4559,23.4981,23.439,23.4475,39000.0
2012-11-23 12:10:00,27.79,27.81,27.77,27.78,27200.0,23.4475,23.4643,23.4306,23.439,27200.0
2012-11-23 12:15:00,27.78,27.79,27.77,27.77,11600.0,23.439,23.4475,23.4306,23.4306,11600.0
2012-11-23 12:20:00,27.77,27.78,27.75,27.75,23200.0,23.4306,23.439,23.4137,23.4137,23200.0
2012-11-23 12:25:00,27.76,27.77,27.75,27.77,19600.0,23.4222,23.4306,23.4137,23.4306,19600.0
2012-11-23 12:30:00,27.76,27.81,27.76,27.81,45200.0,23.4222,23.4643,23.4222,23.4643,45200.0
2012-11-23 12:35:00,27.81,27.89,27.81,27.89,78600.0,23.4643,23.5318,23.4643,23.5318,78600.0
2012-11-23 12:40:00,27.9,27.91,27.86,27.89,39800.0,23.5403,23.5487,23.5065,23.5318,39800.0
2012-11-23 12:45:00,27.89,27.91,27.86,27.87,39400.0,23.5318,23.5487,23.5065,23.515,39400.0
2012-11-23 12:50:00,27.87,27.88,27.84,27.85,49600.0,23.515,23.5234,23.4897,23.4981,49600.0
2012-11-23 12:55:00,27.85,27.97,27.85,27.96,122800.0,23.4981,23.5993,23.4981,23.5909,122800.0
2012-11-26 09:30:00,27.99,28.17,27.9,28.13,133600.0,23.6162,23.7681,23.5403,23.7343,133600.0
2012-11-26 09:35:00,28.1,28.13,28.0,28.04,54400.0,23.709,23.7343,23.6247,23.6584,54400.0
2012-11-26 09:40:00,28.05,28.28,28.0,28.25,130200.0,23.6668,23.8609,23.6247,23.8356,130200.0
2012-11-26 09:45:00,28.24,28.27,28.17,28.27,149200.0,23.8272,23.8525,23.7681,23.8525,149200.0
2012-11-26 09:50:00,28.26,28.3,28.23,28.26,157200.0,23.844,23.8778,23.8187,23.844,157200.0
2012-11-26 09:55:00,28.25,28.28,28.2,28.23,49000.0,23.8356,23.8609,23.7934,23.8187,49000.0
2012-11-26 10:00:00,28.23,28.23,28.1,28.11,36200.0,23.8187,23.8187,23.709,23.7175,36200.0
2012-11-26 10:05:00,28.11,28.11,28.04,28.11,69600.0,23.7175,23.7175,23.6584,23.7175,69600.0
2012-11-26 10:10:00,28.11,28.15,28.09,28.13,37600.0,23.7175,23.7512,23.7006,23.7343,37600.0
2012-11-26 10:15:00,28.13,28.13,28.04,28.09,76800.0,23.7343,23.7343,23.6584,23.7006,76800.0
2012-11-26 10:20:00,28.09,28.09,28.03,28.04,51600.0,23.7006,23.7006,23.65,23.6584,51600.0
2012-11-26 10:25:00,28.04,28.07,28.02,28.07,51000.0,23.6584,23.6837,23.6415,23.6837,51000.0
2012-11-26 10:30:00,28.05,28.1,28.04,28.09,56800.0,23.6668,23.709,23.6584,23.7006,56800.0
2012-11-26 10:35:00,28.08,28.12,28.07,28.08,100400.0,23.6922,23.7259,23.6837,23.6922,100400.0
2012-11-26 10:40:00,28.08,28.08,28.03,28.04,80000.0,23.6922,23.6922,23.65,23.6584,80000.0
2012-11-26 10:45:00,28.03,28.11,28.02,28.1,38000.0,23.65,23.7175,23.6415,23.709,38000.0
2012-11-26 10:50:00,28.1,28.16,28.1,28.15,46600.0,23.709,23.7597,23.709,23.7512,46600.0
2012-11-26 10:55:00,28.15,28.15,28.06,28.07,53600.0,23.7512,23.7512,23.6753,23.6837,53600.0
2012-11-26 11:00:00,28.06,28.08,28.0,28.0,38600.0,23.6753,23.6922,23.6247,23.6247,38600.0
2012-11-26 11:05:00,28.0,28.06,27.99,28.03,46800.0,23.6247,23.6753,23.6162,23.65,46800.0
2012-11-26 11:10:00,28.03,28.04,27.98,28.0,45000.0,23.65,23.6584,23.6078,23.6247,45000.0
2012-11-26 11:15:00,28.01,28.01,27.96,27.98,27000.0,23.6331,23.6331,23.5909,23.6078,27000.0
2012-11-26 11:20:00,27.97,28.0,27.97,27.97,28400.0,23.5993,23.6247,23.5993,23.5993,28400.0
2012-11-26 11:25:00,27.98,28.0,27.97,28.0,40400.0,23.6078,23.6247,23.5993,23.6247,40400.0
2012-11-26 11:30:00,28.0,28.09,28.0,28.09,35400.0,23.6247,23.7006,23.6247,23.7006,35400.0
2012-11-26 11:35:00,28.08,28.11,28.08,28.11,57800.0,23.6922,23.7175,23.6922,23.7175,57800.0
2012-11-26 11:40:00,28.11,28.11,28.02,28.02,18600.0,23.7175,23.7175,23.6415,23.6415,18600.0
2012-11-26 11:45:00,28.02,28.06,28.01,28.04,32800.0,23.6415,23.6753,23.6331,23.6584,32800.0
2012-11-26 11:50:00,28.04,28.07,28.04,28.04,17600.0,23.6584,23.6837,23.6584,23.6584,17600.0
2012-11-26 11:55:00,28.04,28.07,28.02,28.04,20000.0,23.6584,23.6837,23.6415,23.6584,20000.0
2012-11-26 12:00:00,28.03,28.04,27.99,27.99,33400.0,23.65,23.6584,23.6162,23.6162,33400.0
2012-11-26 12:05:00,27.98,28.02,27.98,28.0,53600.0,23.6078,23.6415,23.6078,23.6247,53600.0
2012-11-26 12:10:00,28.0,28.03,28.0,28.01,17800.0,23.6247,23.65,23.6247,23.6331,17800.0
2012-11-26 12:15:00,28.01,28.11,28.0,28.1,115600.0,23.6331,23.7175,23.6247,23.709,115600.0
2012-11-26 12:20:00,28.09,28.11,28.06,28.06,21800.0,23.7006,23.7175,23.6753,23.6753,21800.0
2012-11-26 12:25:00,28.05,28.09,28.05,28.08,47800.0,23.6668,23.7006,23.6668,23.6922,47800.0
2012-11-26 12:30:00,28.09,28.1,28.03,28.05,58600.0,23.7006,23.709,23.65,23.6668,58600.0
2012-11-26 12:35:00,28.05,28.09,28.03,28.09,32200.0,23.6668,23.7006,23.65,23.7006,32200.0
2012-11-26 12:40:00,28.07,28.09,28.03,28.05,38400.0,23.6837,23.7006,23.65,23.6668,38400.0
2012-11-26 12:45:00,28.04,28.11,28.04,28.11,29400.0,23.6584,23.7175,23.6584,23.7175,29400.0
2012-11-26 12:50:00,28.11,28.15,28.09,28.1,29600.0,23.7175,23.7512,23.7006,23.709,29600.0
2012-11-26 12:55:00,28.1,28.1,28.08,28.09,23600.0,23.709,23.709,23.6922,23.7006,23600.0
2012-11-26 13:00:00,28.07,28.09,28.06,28.09,33600.0,23.6837,23.7006,23.6753,23.7006,33600.0
2012-11-26 13:05:00,28.1,28.11,28.08,28.08,29600.0,23.709,23.7175,23.6922,23.6922,29600.0
2012-11-26 13:10:00,28.07,28.11,28.07,28.11,29800.0,23.6837,23.7175,23.6837,23.7175,29800.0
2012-11-26 13:15:00,28.1,28.17,28.09,28.17,68400.0,23.709,23.7681,23.7006,23.7681,68400.0
2012-11-26 13:20:00,28.17,28.2,28.13,28.17,38000.0,23.7681,23.7934,23.7343,23.7681,38000.0
2012-11-26 13:25:00,28.18,28.2,28.17,28.19,41400.0,23.7765,23.7934,23.7681,23.785,41400.0
2012-11-26 13:30:00,28.19,28.23,28.18,28.23,69800.0,23.785,23.8187,23.7765,23.8187,69800.0
2012-11-26 13:35:00,28.23,28.25,28.19,28.2,33400.0,23.8187,23.8356,23.785,23.7934,33400.0
2012-11-26 13:40:00,28.19,28.2,28.15,28.18,39800.0,23.785,23.7934,23.7512,23.7765,39800.0
2012-11-26 13:45:00,28.18,28.21,28.18,28.18,49400.0,23.7765,23.8018,23.7765,23.7765,49400.0
2012-11-26 13:50:00,28.17,28.18,28.14,28.18,40000.0,23.7681,23.7765,23.7428,23.7765,40000.0
2012-11-26 13:55:00,28.18,28.18,28.1,28.11,58600.0,23.7765,23.7765,23.709,23.7175,58600.0
2012-11-26 14:00:00,28.11,28.13,28.07,28.12,52600.0,23.7175,23.7343,23.6837,23.7259,52600.0
2012-11-26 14:05:00,28.13,28.17,28.13,28.16,69200.0,23.7343,23.7681,23.7343,23.7597,69200.0
2012-11-26 14:10:00,28.16,28.18,28.15,28.18,33200.0,23.7597,23.7765,23.7512,23.7765,33200.0
2012-11-26 14:15:00,28.18,28.18,28.16,28.17,37000.0,23.7765,23.7765,23.7597,23.7681,37000.0
2012-11-26 14:20:00,28.16,28.2,28.14,28.18,87200.0,23.7597,23.7934,23.7428,23.7765,87200.0
2012-11-26 14:25:00,28.18,28.18,28.15,28.17,160600.0,23.7765,23.7765,23.7512,23.7681,160600.0
2012-11-26 14:30:00,28.17,28.17,28.15,28.16,29600.0,23.7681,23.7681,23.7512,23.7597,29600.0
2012-11-26 14:35:00,28.16,28.22,28.16,28.22,65400.0,23.7597,23.8103,23.7597,23.8103,65400.0
2012-11-26 14:40:00,28.22,28.22,28.2,28.21,34600.0,23.8103,23.8103,23.7934,23.8018,34600.0
2012-11-26 14:45:00,28.21,28.23,28.21,28.22,64200.0,23.8018,23.8187,23.8018,23.8103,64200.0
2012-11-26 14:50:00,28.22,28.25,28.22,28.25,46600.0,23.8103,23.8356,23.8103,23.8356,46600.0
2012-11-26 14:55:00,28.25,28.31,28.24,28.3,93000.0,23.8356,23.8862,23.8272,23.8778,93000.0
2012-11-26 15:00:00,28.3,28.32,28.29,28.3,86000.0,23.8778,23.8947,23.8693,23.8778,86000.0
2012-11-26 15:05:00,28.3,28.31,28.28,28.29,61000.0,23.8778,23.8862,23.8609,23.8693,61000.0
2012-11-26 15:10:00,28.28,28.29,28.26,28.27,64400.0,23.8609,23.8693,23.844,23.8525,64400.0
2012-11-26 15:15:00,28.26,28.27,28.22,28.23,99400.0,23.844,23.8525,23.8103,23.8187,99400.0
2012-11-26 15:20:00,28.22,28.28,28.21,28.28,66400.0,23.8103,23.8609,23.8018,23.8609,66400.0
2012-11-26 15:25:00,28.28,28.28,28.25,28.25,99600.0,23.8609,23.8609,23.8356,23.8356,99600.0
2012-11-26 15:30:00,28.25,28.29,28.23,28.28,88000.0,23.8356,23.8693,23.8187,23.8609,88000.0
2012-11-26 15:35:00,28.28,28.29,28.26,28.27,94400.0,23.8609,23.8693,23.844,23.8525,94400.0
2012-11-26 15:40:00,28.27,28.35,28.27,28.35,143400.0,23.8525,23.92,23.8525,23.92,143400.0
2012-11-26 15:45:00,28.34,28.38,28.33,28.36,228200.0,23.9115,23.9453,23.9031,23.9284,228200.0
2012-11-26 15:50:00,28.36,28.36,28.33,28.33,198600.0,23.9284,23.9284,23.9031,23.9031,198600.0
2012-11-26 15:55:00,28.34,28.43,28.33,28.41,539400.0,23.9115,23.9875,23.9031,23.9706,539400.0
2012-11-27 09:30:00,28.74,28.84,28.56,28.59,188800.0,24.249,24.3334,24.0971,24.1225,188800.0
2012-11-27 09:35:00,28.6,28.68,28.56,28.61,205000.0,24.1309,24.1984,24.0971,24.1393,205000.0
2012-11-27 09:40:00,28.61,28.65,28.54,28.54,260200.0,24.1393,24.1731,24.0803,24.0803,260200.0
2012-11-27 09:45:00,28.55,28.59,28.51,28.58,198000.0,24.0887,24.1225,24.055,24.114,198000.0
2012-11-27 09:50:00,28.58,28.66,28.56,28.65,119600.0,24.114,24.1815,24.0971,24.1731,119600.0
2012-11-27 09:55:00,28.65,28.66,28.51,28.52,152000.0,24.1731,24.1815,24.055,24.0634,152000.0
2012-11-27 10:00:00,28.51,28.52,28.35,28.38,134600.0,24.055,24.0634,23.92,23.9453,134600.0
2012-11-27 10:05:00,28.38,28.6,28.36,28.59,143400.0,23.9453,24.1309,23.9284,24.1225,143400.0
2012-11-27 10:10:00,28.56,28.59,28.43,28.47,102400.0,24.0971,24.1225,23.9875,24.0212,102400.0
2012-11-27 10:15:00,28.46,28.49,28.4,28.47,58600.0,24.0128,24.0381,23.9622,24.0212,58600.0
2012-11-27 10:20:00,28.46,28.49,28.4,28.41,236200.0,24.0128,24.0381,23.9622,23.9706,236200.0
2012-11-27 10:25:00,28.41,28.45,28.38,28.39,60400.0,23.9706,24.0043,23.9453,23.9537,60400.0
2012-11-27 10:30:00,28.4,28.43,28.36,28.43,52000.0,23.9622,23.9875,23.9284,23.9875,52000.0
2012-11-27 10:35:00,28.41,28.44,28.36,28.4,43600.0,23.9706,23.9959,23.9284,23.9622,43600.0
2012-11-27 10:40:00,28.4,28.41,28.36,28.38,63200.0,23.9622,23.9706,23.9284,23.9453,63200.0
2012-11-27 10:45:00,28.38,28.43,28.35,28.43,64400.0,23.9453,23.9875,23.92,23.9875,64400.0
2012-11-27 10:50:00,28.42,28.43,28.4,28.42,50800.0,23.979,23.9875,23.9622,23.979,50800.0
2012-11-27 10:55:00,28.42,28.42,28.38,28.41,54400.0,23.979,23.979,23.9453,23.9706,54400.0
2012-11-27 11:00:00,28.41,28.43,28.4,28.43,57400.0,23.9706,23.9875,23.9622,23.9875,57400.0
2012-11-27 11:05:00,28.43,28.51,28.43,28.5,48200.0,23.9875,24.055,23.9875,24.0465,48200.0
2012-11-27 11:10:00,28.5,28.53,28.49,28.5,74600.0,24.0465,24.0718,24.0381,24.0465,74600.0
2012-11-27 11:15:00,28.5,28.5,28.46,28.48,80400.0,24.0465,24.0465,24.0128,24.0297,80400.0
2012-11-27 11:20:00,28.48,28.5,28.46,28.48,45800.0,24.0297,24.0465,24.0128,24.0297,45800.0
2012-11-27 11:25:00,28.48,28.5,28.43,28.45,59800.0,24.0297,24.0465,23.9875,24.0043,59800.0
2012-11-27 11:30:00,28.45,28.47,28.42,28.43,55600.0,24.0043,24.0212,23.979,23.9875,55600.0
2012-11-27 11:35:00,28.43,28.49,28.43,28.47,43200.0,23.9875,24.0381,23.9875,24.0212,43200.0
2012-11-27 11:40:00,28.46,28.49,28.43,28.48,45200.0,24.0128,24.0381,23.9875,24.0297,45200.0
2012-11-27 11:45:00,28.48,28.48,28.46,28.48,38000.0,24.0297,24.0297,24.0128,24.0297,38000.0
2012-11-27 11:50:00,28.48,28.53,28.47,28.48,78400.0,24.0297,24.0718,24.0212,24.0297,78400.0
2012-11-27 11:55:00,28.49,28.52,28.48,28.48,53800.0,24.0381,24.0634,24.0297,24.0297,53800.0
2012-11-27 12:00:00,28.49,28.5,28.45,28.45,58000.0,24.0381,24.0465,24.0043,24.0043,58000.0
2012-11-27 12:05:00,28.45,28.47,28.45,28.46,23200.0,24.0043,24.0212,24.0043,24.0128,23200.0
2012-11-27 12:10:00,28.46,28.48,28.43,28.45,70000.0,24.0128,24.0297,23.9875,24.0043,70000.0
2012-11-27 12:15:00,28.43,28.43,28.38,28.43,47600.0,23.9875,23.9875,23.9453,23.9875,47600.0
2012-11-27 12:20:00,28.43,28.43,28.39,28.4,30600.0,23.9875,23.9875,23.9537,23.9622,30600.0
2012-11-27 12:25:00,28.4,28.42,28.38,28.39,58200.0,23.9622,23.979,23.9453,23.9537,58200.0
2012-11-27 12:30:00,28.39,28.45,28.38,28.45,51200.0,23.9537,24.0043,23.9453,24.0043,51200.0
2012-11-27 12:35:00,28.43,28.48,28.43,28.46,51200.0,23.9875,24.0297,23.9875,24.0128,51200.0
2012-11-27 12:40:00,28.46,28.48,28.46,28.47,31800.0,24.0128,24.0297,24.0128,24.0212,31800.0
2012-11-27 12:45:00,28.47,28.5,28.45,28.49,47200.0,24.0212,24.0465,24.0043,24.0381,47200.0
2012-11-27 12:50:00,28.49,28.51,28.48,28.5,42800.0,24.0381,24.055,24.0297,24.0465,42800.0
2012-11-27 12:55:00,28.5,28.52,28.5,28.52,29000.0,24.0465,24.0634,24.0465,24.0634,29000.0
2012-11-27 13:00:00,28.5,28.52,28.49,28.51,56800.0,24.0465,24.0634,24.0381,24.055,56800.0
2012-11-27 13:05:00,28.5,28.54,28.5,28.53,65800.0,24.0465,24.0803,24.0465,24.0718,65800.0
2012-11-27 13:10:00,28.53,28.53,28.5,28.5,30400.0,24.0718,24.0718,24.0465,24.0465,30400.0
2012-11-27 13:15:00,28.5,28.5,28.48,28.49,50200.0,24.0465,24.0465,24.0297,24.0381,50200.0
2012-11-27 13:20:00,28.49,28.5,28.46,28.5,28800.0,24.0381,24.0465,24.0128,24.0465,28800.0
2012-11-27 13:25:00,28.5,28.5,28.46,28.47,26000.0,24.0465,24.0465,24.0128,24.0212,26000.0
2012-11-27 13:30:00,28.47,28.49,28.46,28.48,54400.0,24.0212,24.0381,24.0128,24.0297,54400.0
2012-11-27 13:35:00,28.47,28.5,28.47,28.48,35000.0,24.0212,24.0465,24.0212,24.0297,35000.0
2012-11-27 13:40:00,28.48,28.5,28.47,28.5,29000.0,24.0297,24.0465,24.0212,24.0465,29000.0
2012-11-27 13:45:00,28.5,28.5,28.46,28.49,49000.0,24.0465,24.0465,24.0128,24.0381,49000.0
2012-11-27 13:50:00,28.49,28.49,28.45,28.45,39400.0,24.0381,24.0381,24.0043,24.0043,39400.0
2012-11-27 13:55:00,28.45,28.48,28.45,28.48,35800.0,24.0043,24.0297,24.0043,24.0297,35800.0
2012-11-27 14:00:00,28.47,28.48,28.43,28.47,51000.0,24.0212,24.0297,23.9875,24.0212,51000.0
2012-11-27 14:05:00,28.47,28.5,28.47,28.49,46600.0,24.0212,24.0465,24.0212,24.0381,46600.0
2012-11-27 14:10:00,28.49,28.5,28.47,28.49,110600.0,24.0381,24.0465,24.0212,24.0381,110600.0
2012-11-27 14:15:00,28.49,28.52,28.49,28.5,41600.0,24.0381,24.0634,24.0381,24.0465,41600.0
2012-11-27 14:20:00,28.5,28.51,28.43,28.45,52600.0,24.0465,24.055,23.9875,24.0043,52600.0
2012-11-27 14:25:00,28.45,28.47,28.41,28.43,61600.0,24.0043,24.0212,23.9706,23.9875,61600.0
2012-11-27 14:30:00,28.43,28.46,28.43,28.45,99000.0,23.9875,24.0128,23.9875,24.0043,99000.0
2012-11-27 14:35:00,28.45,28.49,28.44,28.49,100800.0,24.0043,24.0381,23.9959,24.0381,100800.0
2012-11-27 14:40:00,28.49,28.51,28.48,28.48,116200.0,24.0381,24.055,24.0297,24.0297,116200.0
2012-11-27 14:45:00,28.48,28.49,28.47,28.49,69200.0,24.0297,24.0381,24.0212,24.0381,69200.0
2012-11-27 14:50:00,28.49,28.5,28.48,28.49,62800.0,24.0381,24.0465,24.0297,24.0381,62800.0
2012-11-27 14:55:00,28.5,28.52,28.49,28.5,60400.0,24.0465,24.0634,24.0381,24.0465,60400.0
2012-11-27 15:00:00,28.5,28.53,28.48,28.49,80200.0,24.0465,24.0718,24.0297,24.0381,80200.0
2012-11-27 15:05:00,28.49,28.57,28.45,28.55,137200.0,24.0381,24.1056,24.0043,24.0887,137200.0
2012-11-27 15:10:00,28.56,28.58,28.53,28.55,75400.0,24.0971,24.114,24.0718,24.0887,75400.0
2012-11-27 15:15:00,28.55,28.56,28.52,28.55,84200.0,24.0887,24.0971,24.0634,24.0887,84200.0
2012-11-27 15:20:00,28.55,28.59,28.55,28.59,80200.0,24.0887,24.1225,24.0887,24.1225,80200.0
2012-11-27 15:25:00,28.59,28.59,28.52,28.56,90200.0,24.1225,24.1225,24.0634,24.0971,90200.0
2012-11-27 15:30:00,28.56,28.59,28.52,28.52,106400.0,24.0971,24.1225,24.0634,24.0634,106400.0
2012-11-27 15:35:00,28.53,28.53,28.5,28.52,112600.0,24.0718,24.0718,24.0465,24.0634,112600.0
2012-11-27 15:40:00,28.52,28.56,28.52,28.54,127200.0,24.0634,24.0971,24.0634,24.0803,127200.0
2012-11-27 15:45:00,28.54,28.58,28.5,28.56,154400.0,24.0803,24.114,24.0465,24.0971,154400.0
2012-11-27 15:50:00,28.55,28.58,28.54,28.54,208400.0,24.0887,24.114,24.0803,24.0803,208400.0
2012-11-27 15:55:00,28.55,28.55,28.5,28.54,305200.0,24.0887,24.0887,24.0465,24.0803,305200.0
2012-11-28 09:30:00,28.56,28.61,28.43,28.59,91600.0,24.0971,24.1393,23.9875,24.1225,91600.0
2012-11-28 09:35:00,28.59,28.66,28.56,28.65,49000.0,24.1225,24.1815,24.0971,24.1731,49000.0
2012-11-28 09:40:00,28.66,28.69,28.57,28.57,61000.0,24.1815,24.2068,24.1056,24.1056,61000.0
2012-11-28 09:45:00,28.59,28.61,28.47,28.49,76000.0,24.1225,24.1393,24.0212,24.0381,76000.0
2012-11-28 09:50:00,28.47,28.54,28.43,28.54,62200.0,24.0212,24.0803,23.9875,24.0803,62200.0
2012-11-28 09:55:00,28.52,28.54,28.44,28.45,56800.0,24.0634,24.0803,23.9959,24.0043,56800.0
2012-11-28 10:00:00,28.43,28.43,28.32,28.34,184400.0,23.9875,23.9875,23.8947,23.9115,184400.0
2012-11-28 10:05:00,28.33,28.33,28.26,28.28,53800.0,23.9031,23.9031,23.844,23.8609,53800.0
2012-11-28 10:10:00,28.28,28.38,28.28,28.38,70400.0,23.8609,23.9453,23.8609,23.9453,70400.0
2012-11-28 10:15:00,28.38,28.4,28.36,28.4,68200.0,23.9453,23.9622,23.9284,23.9622,68200.0
2012-11-28 10:20:00,28.4,28.54,28.39,28.5,66200.0,23.9622,24.0803,23.9537,24.0465,66200.0
2012-11-28 10:25:00,28.5,28.52,28.46,28.49,56000.0,24.0465,24.0634,24.0128,24.0381,56000.0
2012-11-28 10:30:00,28.5,28.52,28.48,28.52,43600.0,24.0465,24.0634,24.0297,24.0634,43600.0
2012-11-28 10:35:00,28.51,28.61,28.51,28.56,63200.0,24.055,24.1393,24.055,24.0971,63200.0
2012-11-28 10:40:00,28.57,28.63,28.56,28.58,73200.0,24.1056,24.1562,24.0971,24.114,73200.0
2012-11-28 10:45:00,28.57,28.62,28.56,28.57,23200.0,24.1056,24.1478,24.0971,24.1056,23200.0
2012-11-28 10:50:00,28.56,28.61,28.56,28.56,41200.0,24.0971,24.1393,24.0971,24.0971,41200.0
2012-11-28 10:55:00,28.55,28.57,28.52,28.54,54600.0,24.0887,24.1056,24.0634,24.0803,54600.0
2012-11-28 11:00:00,28.54,28.56,28.5,28.52,41800.0,24.0803,24.0971,24.0465,24.0634,41800.0
2012-11-28 11:05:00,28.5,28.54,28.5,28.53,39200.0,24.0465,24.0803,24.0465,24.0718,39200.0
2012-11-28 11:10:00,28.54,28.57,28.53,28.55,39200.0,24.0803,24.1056,24.0718,24.0887,39200.0
2012-11-28 11:15:00,28.57,28.6,28.53,28.6,22000.0,24.1056,24.1309,24.0718,24.1309,22000.0
2012-11-28 11:20:00,28.6,28.62,28.56,28.57,30000.0,24.1309,24.1478,24.0971,24.1056,30000.0
2012-11-28 11:25:00,28.57,28.6,28.56,28.59,63600.0,24.1056,24.1309,24.0971,24.1225,63600.0
2012-11-28 11:30:00,28.59,28.6,28.53,28.55,26200.0,24.1225,24.1309,24.0718,24.0887,26200.0
2012-11-28 11:35:00,28.54,28.55,28.53,28.54,42000.0,24.0803,24.0887,24.0718,24.0803,42000.0
2012-11-28 11:40:00,28.54,28.54,28.51,28.53,56200.0,24.0803,24.0803,24.055,24.0718,56200.0
2012-11-28 11:45:00,28.54,28.56,28.51,28.55,57400.0,24.0803,24.0971,24.055,24.0887,57400.0
2012-11-28 11:50:00,28.54,28.59,28.52,28.52,24000.0,24.0803,24.1225,24.0634,24.0634,24000.0
2012-11-28 11:55:00,28.52,28.57,28.52,28.55,76800.0,24.0634,24.1056,24.0634,24.0887,76800.0
2012-11-28 12:00:00,28.55,28.56,28.52,28.52,24200.0,24.0887,24.0971,24.0634,24.0634,24200.0
2012-11-28 12:05:00,28.52,28.55,28.5,28.53,23800.0,24.0634,24.0887,24.0465,24.0718,23800.0
2012-11-28 12:10:00,28.53,28.58,28.5,28.54,39000.0,24.0718,24.114,24.0465,24.0803,39000.0
2012-11-28 12:15:00,28.53,28.61,28.52,28.59,47600.0,24.0718,24.1393,24.0634,24.1225,47600.0
2012-11-28 12:20:00,28.59,28.59,28.55,28.59,45000.0,24.1225,24.1225,24.0887,24.1225,45000.0
2012-11-28 12:25:00,28.6,28.64,28.56,28.62,45400.0,24.1309,24.1646,24.0971,24.1478,45400.0
2012-11-28 12:30:00,28.61,28.65,28.6,28.65,34800.0,24.1393,24.1731,24.1309,24.1731,34800.0
2012-11-28 12:35:00,28.65,28.68,28.63,28.66,27000.0,24.1731,24.1984,24.1562,24.1815,27000.0
2012-11-28 12:40:00,28.66,28.68,28.64,28.67,45200.0,24.1815,24.1984,24.1646,24.19,45200.0
2012-11-28 12:45:00,28.67,28.68,28.63,28.63,28000.0,24.19,24.1984,24.1562,24.1562,28000.0
2012-11-28 12:50:00,28.63,28.63,28.61,28.61,20000.0,24.1562,24.1562,24.1393,24.1393,20000.0
2012-11-28 12:55:00,28.61,28.65,28.61,28.64,22200.0,24.1393,24.1731,24.1393,24.1646,22200.0
2012-11-28 13:00:00,28.63,28.64,28.6,28.61,29200.0,24.1562,24.1646,24.1309,24.1393,29200.0
2012-11-28 13:05:00,28.6,28.62,28.59,28.61,21000.0,24.1309,24.1478,24.1225,24.1393,21000.0
2012-11-28 13:10:00,28.61,28.63,28.59,28.59,57400.0,24.1393,24.1562,24.1225,24.1225,57400.0
2012-11-28 13:15:00,28.59,28.62,28.58,28.6,25200.0,24.1225,24.1478,24.114,24.1309,25200.0
2012-11-28 13:20:00,28.59,28.61,28.57,28.6,65400.0,24.1225,24.1393,24.1056,24.1309,65400.0
2012-11-28 13:25:00,28.6,28.64,28.59,28.63,56600.0,24.1309,24.1646,24.1225,24.1562,56600.0
2012-11-28 13:30:00,28.63,28.65,28.61,28.63,16600.0,24.1562,24.1731,24.1393,24.1562,16600.0
2012-11-28 13:35:00,28.63,28.68,28.61,28.64,43400.0,24.1562,24.1984,24.1393,24.1646,43400.0
2012-11-28 13:40:00,28.64,28.65,28.62,28.64,20200.0,24.1646,24.1731,24.1478,24.1646,20200.0
2012-11-28 13:45:00,28.63,28.64,28.61,28.63,20600.0,24.1562,24.1646,24.1393,24.1562,20600.0
2012-11-28 13:50:00,28.63,28.66,28.61,28.66,38400.0,24.1562,24.1815,24.1393,24.1815,38400.0
2012-11-28 13:55:00,28.65,28.65,28.61,28.65,17800.0,24.1731,24.1731,24.1393,24.1731,17800.0
2012-11-28 14:00:00,28.64,28.66,28.6,28.62,30200.0,24.1646,24.1815,24.1309,24.1478,30200.0
2012-11-28 14:05:00,28.61,28.67,28.6,28.65,34800.0,24.1393,24.19,24.1309,24.1731,34800.0
2012-11-28 14:10:00,28.66,28.67,28.64,28.65,25800.0,24.1815,24.19,24.1646,24.1731,25800.0
2012-11-28 14:15:00,28.66,28.67,28.65,28.66,21400.0,24.1815,24.19,24.1731,24.1815,21400.0
2012-11-28 14:20:00,28.65,28.67,28.61,28.67,23600.0,24.1731,24.19,24.1393,24.19,23600.0
2012-11-28 14:25:00,28.66,28.66,28.61,28.64,21000.0,24.1815,24.1815,24.1393,24.1646,21000.0
2012-11-28 14:30:00,28.63,28.64,28.61,28.63,22600.0,24.1562,24.1646,24.1393,24.1562,22600.0
2012-11-28 14:35:00,28.62,28.64,28.6,28.61,96800.0,24.1478,24.1646,24.1309,24.1393,96800.0
2012-11-28 14:40:00,28.61,28.62,28.6,28.61,72400.0,24.1393,24.1478,24.1309,24.1393,72400.0
2012-11-28 14:45:00,28.6,28.61,28.58,28.59,67800.0,24.1309,24.1393,24.114,24.1225,67800.0
2012-11-28 14:50:00,28.59,28.59,28.56,28.57,32600.0,24.1225,24.1225,24.0971,24.1056,32600.0
2012-11-28 14:55:00,28.58,28.61,28.56,28.61,89200.0,24.114,24.1393,24.0971,24.1393,89200.0
2012-11-28 15:00:00,28.61,28.61,28.59,28.6,40400.0,24.1393,24.1393,24.1225,24.1309,40400.0
2012-11-28 15:05:00,28.6,28.65,28.6,28.64,45600.0,24.1309,24.1731,24.1309,24.1646,45600.0
2012-11-28 15:10:00,28.65,28.68,28.64,28.68,49600.0,24.1731,24.1984,24.1646,24.1984,49600.0
2012-11-28 15:15:00,28.68,28.73,28.67,28.7,68800.0,24.1984,24.2406,24.19,24.2153,68800.0
2012-11-28 15:20:00,28.69,28.74,28.69,28.73,47000.0,24.2068,24.249,24.2068,24.2406,47000.0
2012-11-28 15:25:00,28.72,28.77,28.72,28.76,68200.0,24.2321,24.2743,24.2321,24.2659,68200.0
2012-11-28 15:30:00,28.77,28.8,28.76,28.78,78200.0,24.2743,24.2996,24.2659,24.2828,78200.0
2012-11-28 15:35:00,28.78,28.79,28.75,28.75,49400.0,24.2828,24.2912,24.2575,24.2575,49400.0
2012-11-28 15:40:00,28.75,28.79,28.74,28.78,80800.0,24.2575,24.2912,24.249,24.2828,80800.0
2012-11-28 15:45:00,28.78,28.79,28.75,28.78,100400.0,24.2828,24.2912,24.2575,24.2828,100400.0
2012-11-28 15:50:00,28.78,28.8,28.77,28.8,101600.0,24.2828,24.2996,24.2743,24.2996,101600.0
2012-11-28 15:55:00,28.8,28.82,28.77,28.79,215200.0,24.2996,24.3165,24.2743,24.2912,215200.0
2012-11-29 09:30:00,28.78,28.88,28.59,28.63,118600.0,24.2828,24.3671,24.1225,24.1562,118600.0
2012-11-29 09:35:00,28.63,28.7,28.63,28.69,123200.0,24.1562,24.2153,24.1562,24.2068,123200.0
2012-11-29 09:40:00,28.69,28.75,28.68,28.75,240800.0,24.2068,24.2575,24.1984,24.2575,240800.0
2012-11-29 09:45:00,28.75,28.8,28.74,28.8,78800.0,24.2575,24.2996,24.249,24.2996,78800.0
2012-11-29 09:50:00,28.81,28.82,28.73,28.81,74800.0,24.3081,24.3165,24.2406,24.3081,74800.0
2012-11-29 09:55:00,28.81,28.89,28.8,28.88,86800.0,24.3081,24.3756,24.2996,24.3671,86800.0
2012-11-29 10:00:00,28.88,28.94,28.88,28.93,159600.0,24.3671,24.4178,24.3671,24.4093,159600.0
2012-11-29 10:05:00,28.93,28.94,28.83,28.86,130800.0,24.4093,24.4178,24.325,24.3503,130800.0
2012-11-29 10:10:00,28.85,28.85,28.8,28.82,142200.0,24.3418,24.3418,24.2996,24.3165,142200.0
2012-11-29 10:15:00,28.82,28.84,28.8,28.83,73600.0,24.3165,24.3334,24.2996,24.325,73600.0
2012-11-29 10:20:00,28.84,28.84,28.78,28.79,52600.0,24.3334,24.3334,24.2828,24.2912,52600.0
2012-11-29 10:25:00,28.79,28.88,28.77,28.83,95800.0,24.2912,24.3671,24.2743,24.325,95800.0
2012-11-29 10:30:00,28.82,28.83,28.74,28.75,60400.0,24.3165,24.325,24.249,24.2575,60400.0
2012-11-29 10:35:00,28.75,28.77,28.72,28.77,53200.0,24.2575,24.2743,24.2321,24.2743,53200.0
2012-11-29 10:40:00,28.77,28.81,28.75,28.79,58000.0,24.2743,24.3081,24.2575,24.2912,58000.0
2012-11-29 10:45:00,28.79,28.81,28.77,28.78,43600.0,24.2912,24.3081,24.2743,24.2828,43600.0
2012-11-29 10:50:00,28.78,28.8,28.77,28.8,33800.0,24.2828,24.2996,24.2743,24.2996,33800.0
2012-11-29 10:55:00,28.79,28.8,28.75,28.76,55600.0,24.2912,24.2996,24.2575,24.2659,55600.0
2012-11-29 11:00:00,28.75,28.79,28.75,28.77,76800.0,24.2575,24.2912,24.2575,24.2743,76800.0
2012-11-29 11:05:00,28.77,28.79,28.75,28.78,45600.0,24.2743,24.2912,24.2575,24.2828,45600.0
2012-11-29 11:10:00,28.79,28.79,28.77,28.79,31600.0,24.2912,24.2912,24.2743,24.2912,31600.0
2012-11-29 11:15:00,28.78,28.79,28.77,28.78,38800.0,24.2828,24.2912,24.2743,24.2828,38800.0
2012-11-29 11:20:00,28.79,28.8,28.75,28.77,25200.0,24.2912,24.2996,24.2575,24.2743,25200.0
2012-11-29 11:25:00,28.77,28.83,28.77,28.83,28800.0,24.2743,24.325,24.2743,24.325,28800.0
2012-11-29 11:30:00,28.84,28.85,28.79,28.8,27600.0,24.3334,24.3418,24.2912,24.2996,27600.0
2012-11-29 11:35:00,28.79,28.81,28.77,28.81,23400.0,24.2912,24.3081,24.2743,24.3081,23400.0
2012-11-29 11:40:00,28.81,28.81,28.71,28.74,71400.0,24.3081,24.3081,24.2237,24.249,71400.0
2012-11-29 11:45:00,28.74,28.78,28.73,28.77,176000.0,24.249,24.2828,24.2406,24.2743,176000.0
2012-11-29 11:50:00,28.78,28.82,28.75,28.81,32600.0,24.2828,24.3165,24.2575,24.3081,32600.0
2012-11-29 11:55:00,28.81,28.82,28.75,28.78,27600.0,24.3081,24.3165,24.2575,24.2828,27600.0
2012-11-29 12:00:00,28.78,28.83,28.76,28.8,36000.0,24.2828,24.325,24.2659,24.2996,36000.0
2012-11-29 12:05:00,28.79,28.81,28.75,28.8,36400.0,24.2912,24.3081,24.2575,24.2996,36400.0
2012-11-29 12:10:00,28.8,28.87,28.8,28.82,34600.0,24.2996,24.3587,24.2996,24.3165,34600.0
2012-11-29 12:15:00,28.82,28.85,28.82,28.84,52400.0,24.3165,24.3418,24.3165,24.3334,52400.0
2012-11-29 12:20:00,28.83,28.86,28.81,28.86,29000.0,24.325,24.3503,24.3081,24.3503,29000.0
2012-11-29 12:25:00,28.86,28.88,28.85,28.86,27000.0,24.3503,24.3671,24.3418,24.3503,27000.0
2012-11-29 12:30:00,28.86,28.87,28.84,28.86,39400.0,24.3503,24.3587,24.3334,24.3503,39400.0
2012-11-29 12:35:00,28.87,28.89,28.82,28.83,41400.0,24.3587,24.3756,24.3165,24.325,41400.0
2012-11-29 12:40:00,28.82,28.82,28.79,28.8,24800.0,24.3165,24.3165,24.2912,24.2996,24800.0
2012-11-29 12:45:00,28.8,28.85,28.79,28.84,27000.0,24.2996,24.3418,24.2912,24.3334,27000.0
2012-11-29 12:50:00,28.83,28.84,28.82,28.83,9600.0,24.325,24.3334,24.3165,24.325,9600.0
2012-11-29 12:55:00,28.83,28.83,28.81,28.81,18000.0,24.325,24.325,24.3081,24.3081,18000.0
2012-11-29 13:00:00,28.82,28.85,28.81,28.85,33000.0,24.3165,24.3418,24.3081,24.3418,33000.0
2012-11-29 13:05:00,28.85,28.85,28.82,28.84,24800.0,24.3418,24.3418,24.3165,24.3334,24800.0
2012-11-29 13:10:00,28.84,28.86,28.83,28.84,38200.0,24.3334,24.3503,24.325,24.3334,38200.0
2012-11-29 13:15:00,28.83,28.89,28.83,28.89,33800.0,24.325,24.3756,24.325,24.3756,33800.0
2012-11-29 13:20:00,28.9,28.9,28.84,28.85,21000.0,24.384,24.384,24.3334,24.3418,21000.0
2012-11-29 13:25:00,28.85,28.86,28.83,28.85,23200.0,24.3418,24.3503,24.325,24.3418,23200.0
2012-11-29 13:30:00,28.85,28.88,28.85,28.86,14800.0,24.3418,24.3671,24.3418,24.3503,14800.0
2012-11-29 13:35:00,28.86,28.86,28.84,28.85,30000.0,24.3503,24.3503,24.3334,24.3418,30000.0
2012-11-29 13:40:00,28.85,28.86,28.84,28.85,33200.0,24.3418,24.3503,24.3334,24.3418,33200.0
2012-11-29 13:45:00,28.85,28.87,28.85,28.85,23200.0,24.3418,24.3587,24.3418,24.3418,23200.0
2012-11-29 13:50:00,28.86,28.88,28.86,28.88,29000.0,24.3503,24.3671,24.3503,24.3671,29000.0
2012-11-29 13:55:00,28.88,28.89,28.86,28.86,39400.0,24.3671,24.3756,24.3503,24.3503,39400.0
2012-11-29 14:00:00,28.86,28.88,28.86,28.86,25000.0,24.3503,24.3671,24.3503,24.3503,25000.0
2012-11-29 14:05:00,28.86,28.86,28.82,28.83,40600.0,24.3503,24.3503,24.3165,24.325,40600.0
2012-11-29 14:10:00,28.83,28.84,28.82,28.83,26600.0,24.325,24.3334,24.3165,24.325,26600.0
2012-11-29 14:15:00,28.83,28.83,28.79,28.8,26800.0,24.325,24.325,24.2912,24.2996,26800.0
2012-11-29 14:20:00,28.81,28.81,28.8,28.81,28800.0,24.3081,24.3081,24.2996,24.3081,28800.0
2012-11-29 14:25:00,28.81,28.85,28.8,28.81,30000.0,24.3081,24.3418,24.2996,24.3081,30000.0
2012-11-29 14:30:00,28.81,28.85,28.81,28.85,25200.0,24.3081,24.3418,24.3081,24.3418,25200.0
2012-11-29 14:35:00,28.85,28.86,28.84,28.86,32200.0,24.3418,24.3503,24.3334,24.3503,32200.0
2012-11-29 14:40:00,28.86,28.86,28.85,28.86,20200.0,24.3503,24.3503,24.3418,24.3503,20200.0
2012-11-29 14:45:00,28.86,28.87,28.85,28.86,30600.0,24.3503,24.3587,24.3418,24.3503,30600.0
2012-11-29 14:50:00,28.86,28.86,28.84,28.84,24800.0,24.3503,24.3503,24.3334,24.3334,24800.0
2012-11-29 14:55:00,28.85,28.85,28.84,28.84,21600.0,24.3418,24.3418,24.3334,24.3334,21600.0
2012-11-29 15:00:00,28.84,28.85,28.83,28.84,29400.0,24.3334,24.3418,24.325,24.3334,29400.0
2012-11-29 15:05:00,28.84,28.84,28.81,28.83,41600.0,24.3334,24.3334,24.3081,24.325,41600.0
2012-11-29 15:10:00,28.83,28.83,28.78,28.78,35200.0,24.325,24.325,24.2828,24.2828,35200.0
2012-11-29 15:15:00,28.79,28.8,28.75,28.75,49800.0,24.2912,24.2996,24.2575,24.2575,49800.0
2012-11-29 15:20:00,28.75,28.78,28.71,28.74,80600.0,24.2575,24.2828,24.2237,24.249,80600.0
2012-11-29 15:25:00,28.74,28.75,28.71,28.75,54000.0,24.249,24.2575,24.2237,24.2575,54000.0
2012-11-29 15:30:00,28.75,28.75,28.71,28.75,69600.0,24.2575,24.2575,24.2237,24.2575,69600.0
2012-11-29 15:35:00,28.75,28.76,28.74,28.76,98200.0,24.2575,24.2659,24.249,24.2659,98200.0
2012-11-29 15:40:00,28.76,28.82,28.75,28.8,86200.0,24.2659,24.3165,24.2575,24.2996,86200.0
2012-11-29 15:45:00,28.8,28.81,28.77,28.78,108400.0,24.2996,24.3081,24.2743,24.2828,108400.0
2012-11-29 15:50:00,28.78,28.81,28.75,28.81,205200.0,24.2828,24.3081,24.2575,24.3081,205200.0
2012-11-29 15:55:00,28.8,28.81,28.75,28.8,212800.0,24.2996,24.3081,24.2575,24.2996,212800.0
2012-11-30 09:30:00,28.81,28.85,28.78,28.81,64200.0,24.3081,24.3418,24.2828,24.3081,64200.0
2012-11-30 09:35:00,28.79,28.79,28.66,28.67,83200.0,24.2912,24.2912,24.1815,24.19,83200.0
2012-11-30 09:40:00,28.68,28.73,28.66,28.68,40200.0,24.1984,24.2406,24.1815,24.1984,40200.0
2012-11-30 09:45:00,28.68,28.73,28.64,28.67,39000.0,24.1984,24.2406,24.1646,24.19,39000.0
2012-11-30 09:50:00,28.67,28.73,28.66,28.7,38200.0,24.19,24.2406,24.1815,24.2153,38200.0
2012-11-30 09:55:00,28.7,28.73,28.66,28.67,34400.0,24.2153,24.2406,24.1815,24.19,34400.0
2012-11-30 10:00:00,28.68,28.73,28.66,28.7,29800.0,24.1984,24.2406,24.1815,24.2153,29800.0
2012-11-30 10:05:00,28.68,28.74,28.68,28.7,24400.0,24.1984,24.249,24.1984,24.2153,24400.0
2012-11-30 10:10:00,28.69,28.75,28.68,28.74,23200.0,24.2068,24.2575,24.1984,24.249,23200.0
2012-11-30 10:15:00,28.73,28.73,28.68,28.71,33400.0,24.2406,24.2406,24.1984,24.2237,33400.0
2012-11-30 10:20:00,28.73,28.73,28.68,28.72,21800.0,24.2406,24.2406,24.1984,24.2321,21800.0
2012-11-30 10:25:00,28.72,28.78,28.72,28.76,37000.0,24.2321,24.2828,24.2321,24.2659,37000.0
2012-11-30 10:30:00,28.77,28.78,28.73,28.77,35800.0,24.2743,24.2828,24.2406,24.2743,35800.0
2012-11-30 10:35:00,28.77,28.77,28.71,28.75,38800.0,24.2743,24.2743,24.2237,24.2575,38800.0
2012-11-30 10:40:00,28.74,28.77,28.74,28.77,35000.0,24.249,24.2743,24.249,24.2743,35000.0
2012-11-30 10:45:00,28.77,28.77,28.66,28.68,47800.0,24.2743,24.2743,24.1815,24.1984,47800.0
2012-11-30 10:50:00,28.68,28.72,28.67,28.7,25600.0,24.1984,24.2321,24.19,24.2153,25600.0
2012-11-30 10:55:00,28.71,28.73,28.68,28.73,25000.0,24.2237,24.2406,24.1984,24.2406,25000.0
2012-11-30 11:00:00,28.72,28.73,28.71,28.73,42200.0,24.2321,24.2406,24.2237,24.2406,42200.0
2012-11-30 11:05:00,28.72,28.72,28.65,28.65,43000.0,24.2321,24.2321,24.1731,24.1731,43000.0
2012-11-30 11:10:00,28.65,28.66,28.63,28.63,15600.0,24.1731,24.1815,24.1562,24.1562,15600.0
2012-11-30 11:15:00,28.63,28.64,28.59,28.59,45800.0,24.1562,24.1646,24.1225,24.1225,45800.0
2012-11-30 11:20:00,28.58,28.61,28.56,28.58,39600.0,24.114,24.1393,24.0971,24.114,39600.0
2012-11-30 11:25:00,28.58,28.65,28.58,28.64,31000.0,24.114,24.1731,24.114,24.1646,31000.0
2012-11-30 11:30:00,28.64,28.64,28.54,28.55,48000.0,24.1646,24.1646,24.0803,24.0887,48000.0
2012-11-30 11:35:00,28.54,28.57,28.54,28.57,32000.0,24.0803,24.1056,24.0803,24.1056,32000.0
2012-11-30 11:40:00,28.57,28.58,28.55,28.55,45000.0,24.1056,24.114,24.0887,24.0887,45000.0
2012-11-30 11:45:00,28.55,28.59,28.55,28.57,32200.0,24.0887,24.1225,24.0887,24.1056,32200.0
2012-11-30 11:50:00,28.57,28.59,28.56,28.57,44400.0,24.1056,24.1225,24.0971,24.1056,44400.0
2012-11-30 11:55:00,28.58,28.6,28.55,28.56,63600.0,24.114,24.1309,24.0887,24.0971,63600.0
2012-11-30 12:00:00,28.56,28.57,28.55,28.55,33200.0,24.0971,24.1056,24.0887,24.0887,33200.0
2012-11-30 12:05:00,28.55,28.59,28.55,28.59,40600.0,24.0887,24.1225,24.0887,24.1225,40600.0
2012-11-30 12:10:00,28.6,28.61,28.58,28.61,63000.0,24.1309,24.1393,24.114,24.1393,63000.0
2012-11-30 12:15:00,28.61,28.65,28.61,28.61,18600.0,24.1393,24.1731,24.1393,24.1393,18600.0
2012-11-30 12:20:00,28.61,28.63,28.59,28.61,33600.0,24.1393,24.1562,24.1225,24.1393,33600.0
2012-11-30 12:25:00,28.61,28.63,28.6,28.61,46800.0,24.1393,24.1562,24.1309,24.1393,46800.0
2012-11-30 12:30:00,28.61,28.63,28.6,28.61,31000.0,24.1393,24.1562,24.1309,24.1393,31000.0
2012-11-30 12:35:00,28.61,28.64,28.6,28.6,22200.0,24.1393,24.1646,24.1309,24.1309,22200.0
2012-11-30 12:40:00,28.61,28.64,28.59,28.6,230200.0,24.1393,24.1646,24.1225,24.1309,230200.0
2012-11-30 12:45:00,28.6,28.61,28.57,28.61,48800.0,24.1309,24.1393,24.1056,24.1393,48800.0
2012-11-30 12:50:00,28.6,28.61,28.54,28.56,107000.0,24.1309,24.1393,24.0803,24.0971,107000.0
2012-11-30 12:55:00,28.56,28.56,28.52,28.54,27200.0,24.0971,24.0971,24.0634,24.0803,27200.0
2012-11-30 13:00:00,28.54,28.61,28.53,28.59,44000.0,24.0803,24.1393,24.0718,24.1225,44000.0
2012-11-30 13:05:00,28.59,28.64,28.59,28.63,7800.0,24.1225,24.1646,24.1225,24.1562,7800.0
2012-11-30 13:10:00,28.63,28.64,28.61,28.64,26800.0,24.1562,24.1646,24.1393,24.1646,26800.0
2012-11-30 13:15:00,28.65,28.65,28.61,28.61,26200.0,24.1731,24.1731,24.1393,24.1393,26200.0
2012-11-30 13:20:00,28.62,28.69,28.62,28.68,41600.0,24.1478,24.2068,24.1478,24.1984,41600.0
2012-11-30 13:25:00,28.68,28.69,28.62,28.63,108600.0,24.1984,24.2068,24.1478,24.1562,108600.0
2012-11-30 13:30:00,28.62,28.66,28.62,28.65,30000.0,24.1478,24.1815,24.1478,24.1731,30000.0
2012-11-30 13:35:00,28.64,28.66,28.64,28.66,10800.0,24.1646,24.1815,24.1646,24.1815,10800.0
2012-11-30 13:40:00,28.66,28.67,28.66,28.67,21400.0,24.1815,24.19,24.1815,24.19,21400.0
2012-11-30 13:45:00,28.67,28.76,28.67,28.76,29200.0,24.19,24.2659,24.19,24.2659,29200.0
2012-11-30 13:50:00,28.76,28.77,28.72,28.74,25000.0,24.2659,24.2743,24.2321,24.249,25000.0
2012-11-30 13:55:00,28.74,28.75,28.72,28.73,44200.0,24.249,24.2575,24.2321,24.2406,44200.0
2012-11-30 14:00:00,28.73,28.75,28.72,28.75,23600.0,24.2406,24.2575,24.2321,24.2575,23600.0
2012-11-30 14:05:00,28.75,28.77,28.75,28.75,30400.0,24.2575,24.2743,24.2575,24.2575,30400.0
2012-11-30 14:10:00,28.75,28.75,28.73,28.73,19000.0,24.2575,24.2575,24.2406,24.2406,19000.0
2012-11-30 14:15:00,28.73,28.78,28.73,28.76,39400.0,24.2406,24.2828,24.2406,24.2659,39400.0
2012-11-30 14:20:00,28.75,28.79,28.75,28.79,22000.0,24.2575,24.2912,24.2575,24.2912,22000.0
2012-11-30 14:25:00,28.79,28.79,28.76,28.77,20600.0,24.2912,24.2912,24.2659,24.2743,20600.0
2012-11-30 14:30:00,28.77,28.79,28.76,28.76,16800.0,24.2743,24.2912,24.2659,24.2659,16800.0
2012-11-30 14:35:00,28.76,28.77,28.75,28.75,33600.0,24.2659,24.2743,24.2575,24.2575,33600.0
2012-11-30 14:40:00,28.75,28.75,28.73,28.73,31200.0,24.2575,24.2575,24.2406,24.2406,31200.0
2012-11-30 14:45:00,28.73,28.75,28.71,28.72,298200.0,24.2406,24.2575,24.2237,24.2321,298200.0
2012-11-30 14:50:00,28.72,28.72,28.7,28.72,16800.0,24.2321,24.2321,24.2153,24.2321,16800.0
2012-11-30 14:55:00,28.72,28.73,28.71,28.72,30600.0,24.2321,24.2406,24.2237,24.2321,30600.0
2012-11-30 15:00:00,28.72,28.74,28.7,28.74,31200.0,24.2321,24.249,24.2153,24.249,31200.0
2012-11-30 15:05:00,28.74,28.74,28.72,28.73,107600.0,24.249,24.249,24.2321,24.2406,107600.0
2012-11-30 15:10:00,28.73,28.74,28.71,28.72,98400.0,24.2406,24.249,24.2237,24.2321,98400.0
2012-11-30 15:15:00,28.72,28.75,28.72,28.75,95000.0,24.2321,24.2575,24.2321,24.2575,95000.0
2012-11-30 15:20:00,28.74,28.75,28.71,28.71,90400.0,24.249,24.2575,24.2237,24.2237,90400.0
2012-11-30 15:25:00,28.71,28.72,28.7,28.72,100200.0,24.2237,24.2321,24.2153,24.2321,100200.0
2012-11-30 15:30:00,28.72,28.73,28.71,28.73,102200.0,24.2321,24.2406,24.2237,24.2406,102200.0
2012-11-30 15:35:00,28.72,28.72,28.68,28.68,105200.0,24.2321,24.2321,24.1984,24.1984,105200.0
2012-11-30 15:40:00,28.68,28.7,28.67,28.67,146000.0,24.1984,24.2153,24.19,24.19,146000.0
2012-11-30 15:45:00,28.68,28.73,28.67,28.73,212200.0,24.1984,24.2406,24.19,24.2406,212200.0
2012-11-30 15:50:00,28.72,28.73,28.62,28.64,656000.0,24.2321,24.2406,24.1478,24.1646,656000.0
2012-11-30 15:55:00,28.64,28.68,28.46,28.47,1705600.0,24.1646,24.1984,24.0128,24.0212,1705600.0
2012-12-03 09:30:00,28.71,28.81,28.68,28.73,139200.0,24.2839,24.3685,24.2585,24.3008,139200.0
2012-12-03 09:35:00,28.73,28.75,28.7,28.72,176400.0,24.3008,24.3177,24.2754,24.2923,176400.0
2012-12-03 09:40:00,28.72,28.74,28.65,28.7,73600.0,24.2923,24.3092,24.2331,24.2754,73600.0
2012-12-03 09:45:00,28.7,28.7,28.64,28.66,70400.0,24.2754,24.2754,24.2247,24.2416,70400.0
2012-12-03 09:50:00,28.65,28.68,28.64,28.65,44000.0,24.2331,24.2585,24.2247,24.2331,44000.0
2012-12-03 09:55:00,28.66,28.74,28.65,28.72,39200.0,24.2416,24.3092,24.2331,24.2923,39200.0
2012-12-03 10:00:00,28.72,28.72,28.61,28.66,127200.0,24.2923,24.2923,24.1993,24.2416,127200.0
2012-12-03 10:05:00,28.66,28.68,28.64,28.68,34200.0,24.2416,24.2585,24.2247,24.2585,34200.0
2012-12-03 10:10:00,28.68,28.7,28.61,28.61,75000.0,24.2585,24.2754,24.1993,24.1993,75000.0
2012-12-03 10:15:00,28.61,28.63,28.57,28.59,161200.0,24.1993,24.2162,24.1655,24.1824,161200.0
2012-12-03 10:20:00,28.58,28.61,28.58,28.6,37400.0,24.1739,24.1993,24.1739,24.1908,37400.0
2012-12-03 10:25:00,28.6,28.61,28.54,28.56,56000.0,24.1908,24.1993,24.1401,24.157,56000.0
2012-12-03 10:30:00,28.56,28.6,28.53,28.58,31800.0,24.157,24.1908,24.1316,24.1739,31800.0
2012-12-03 10:35:00,28.57,28.59,28.56,28.59,44600.0,24.1655,24.1824,24.157,24.1824,44600.0
2012-12-03 10:40:00,28.59,28.59,28.56,28.57,76600.0,24.1824,24.1824,24.157,24.1655,76600.0
2012-12-03 10:45:00,28.57,28.58,28.55,28.56,29200.0,24.1655,24.1739,24.1485,24.157,29200.0
2012-12-03 10:50:00,28.56,28.58,28.48,28.49,42800.0,24.157,24.1739,24.0893,24.0978,42800.0
2012-12-03 10:55:00,28.49,28.49,28.41,28.46,51400.0,24.0978,24.0978,24.0301,24.0724,51400.0
2012-12-03 11:00:00,28.46,28.46,28.38,28.4,90400.0,24.0724,24.0724,24.0047,24.0217,90400.0
2012-12-03 11:05:00,28.4,28.43,28.39,28.39,38800.0,24.0217,24.047,24.0132,24.0132,38800.0
2012-12-03 11:10:00,28.39,28.45,28.39,28.42,35600.0,24.0132,24.064,24.0132,24.0386,35600.0
2012-12-03 11:15:00,28.42,28.42,28.38,28.39,53400.0,24.0386,24.0386,24.0047,24.0132,53400.0
2012-12-03 11:20:00,28.39,28.39,28.34,28.36,57000.0,24.0132,24.0132,23.9709,23.9878,57000.0
2012-12-03 11:25:00,28.36,28.4,28.36,28.37,69000.0,23.9878,24.0217,23.9878,23.9963,69000.0
2012-12-03 11:30:00,28.36,28.4,28.34,28.36,44200.0,23.9878,24.0217,23.9709,23.9878,44200.0
2012-12-03 11:35:00,28.36,28.39,28.36,28.36,32800.0,23.9878,24.0132,23.9878,23.9878,32800.0
2012-12-03 11:40:00,28.36,28.39,28.36,28.38,35800.0,23.9878,24.0132,23.9878,24.0047,35800.0
2012-12-03 11:45:00,28.38,28.38,28.36,28.38,35800.0,24.0047,24.0047,23.9878,24.0047,35800.0
2012-12-03 11:50:00,28.38,28.39,28.36,28.37,46800.0,24.0047,24.0132,23.9878,23.9963,46800.0
2012-12-03 11:55:00,28.38,28.39,28.38,28.38,35400.0,24.0047,24.0132,24.0047,24.0047,35400.0
2012-12-03 12:00:00,28.38,28.38,28.35,28.36,21000.0,24.0047,24.0047,23.9794,23.9878,21000.0
2012-12-03 12:05:00,28.36,28.39,28.36,28.36,25000.0,23.9878,24.0132,23.9878,23.9878,25000.0
2012-12-03 12:10:00,28.36,28.4,28.36,28.37,31800.0,23.9878,24.0217,23.9878,23.9963,31800.0
2012-12-03 12:15:00,28.36,28.37,28.35,28.36,15600.0,23.9878,23.9963,23.9794,23.9878,15600.0
2012-12-03 12:20:00,28.37,28.38,28.36,28.36,31000.0,23.9963,24.0047,23.9878,23.9878,31000.0
2012-12-03 12:25:00,28.36,28.38,28.36,28.36,20800.0,23.9878,24.0047,23.9878,23.9878,20800.0
2012-12-03 12:30:00,28.36,28.38,28.36,28.37,19800.0,23.9878,24.0047,23.9878,23.9963,19800.0
2012-12-03 12:35:00,28.37,28.38,28.36,28.37,20000.0,23.9963,24.0047,23.9878,23.9963,20000.0
2012-12-03 12:40:00,28.37,28.38,28.36,28.36,20400.0,23.9963,24.0047,23.9878,23.9878,20400.0
2012-12-03 12:45:00,28.36,28.38,28.35,28.35,27000.0,23.9878,24.0047,23.9794,23.9794,27000.0
2012-12-03 12:50:00,28.35,28.36,28.35,28.35,31000.0,23.9794,23.9878,23.9794,23.9794,31000.0
2012-12-03 12:55:00,28.35,28.36,28.34,28.35,17400.0,23.9794,23.9878,23.9709,23.9794,17400.0
2012-12-03 13:00:00,28.34,28.35,28.31,28.33,25000.0,23.9709,23.9794,23.9455,23.9625,25000.0
2012-12-03 13:05:00,28.33,28.35,28.33,28.35,21600.0,23.9625,23.9794,23.9625,23.9794,21600.0
2012-12-03 13:10:00,28.35,28.36,28.34,28.36,16400.0,23.9794,23.9878,23.9709,23.9878,16400.0
2012-12-03 13:15:00,28.36,28.36,28.34,28.36,17000.0,23.9878,23.9878,23.9709,23.9878,17000.0
2012-12-03 13:20:00,28.36,28.38,28.36,28.36,23600.0,23.9878,24.0047,23.9878,23.9878,23600.0
2012-12-03 13:25:00,28.36,28.36,28.35,28.35,18000.0,23.9878,23.9878,23.9794,23.9794,18000.0
2012-12-03 13:30:00,28.34,28.35,28.33,28.34,24600.0,23.9709,23.9794,23.9625,23.9709,24600.0
2012-12-03 13:35:00,28.35,28.36,28.3,28.3,26600.0,23.9794,23.9878,23.9371,23.9371,26600.0
2012-12-03 13:40:00,28.3,28.33,28.29,28.33,19600.0,23.9371,23.9625,23.9286,23.9625,19600.0
2012-12-03 13:45:00,28.33,28.35,28.32,28.34,25200.0,23.9625,23.9794,23.954,23.9709,25200.0
2012-12-03 13:50:00,28.34,28.35,28.33,28.34,37200.0,23.9709,23.9794,23.9625,23.9709,37200.0
2012-12-03 13:55:00,28.34,28.35,28.33,28.34,30800.0,23.9709,23.9794,23.9625,23.9709,30800.0
2012-12-03 14:00:00,28.33,28.36,28.33,28.36,43600.0,23.9625,23.9878,23.9625,23.9878,43600.0
2012-12-03 14:05:00,28.36,28.37,28.34,28.35,42400.0,23.9878,23.9963,23.9709,23.9794,42400.0
2012-12-03 14:10:00,28.36,28.36,28.32,28.35,48000.0,23.9878,23.9878,23.954,23.9794,48000.0
2012-12-03 14:15:00,28.35,28.36,28.31,28.33,65200.0,23.9794,23.9878,23.9455,23.9625,65200.0
2012-12-03 14:20:00,28.33,28.35,28.29,28.3,48800.0,23.9625,23.9794,23.9286,23.9371,48800.0
2012-12-03 14:25:00,28.3,28.31,28.29,28.3,33600.0,23.9371,23.9455,23.9286,23.9371,33600.0
2012-12-03 14:30:00,28.3,28.32,28.28,28.29,55200.0,23.9371,23.954,23.9202,23.9286,55200.0
2012-12-03 14:35:00,28.29,28.32,28.28,28.28,26000.0,23.9286,23.954,23.9202,23.9202,26000.0
2012-12-03 14:40:00,28.28,28.3,28.26,28.27,52200.0,23.9202,23.9371,23.9032,23.9117,52200.0
2012-12-03 14:45:00,28.27,28.27,28.24,28.24,42200.0,23.9117,23.9117,23.8863,23.8863,42200.0
2012-12-03 14:50:00,28.24,28.25,28.24,28.24,62600.0,23.8863,23.8948,23.8863,23.8863,62600.0
2012-12-03 14:55:00,28.24,28.28,28.22,28.25,37800.0,23.8863,23.9202,23.8694,23.8948,37800.0
2012-12-03 15:00:00,28.26,28.3,28.23,28.25,67400.0,23.9032,23.9371,23.8779,23.8948,67400.0
2012-12-03 15:05:00,28.24,28.24,28.21,28.23,52600.0,23.8863,23.8863,23.861,23.8779,52600.0
2012-12-03 15:10:00,28.22,28.24,28.19,28.2,103000.0,23.8694,23.8863,23.844,23.8525,103000.0
2012-12-03 15:15:00,28.19,28.2,28.16,28.16,64000.0,23.844,23.8525,23.8187,23.8187,64000.0
2012-12-03 15:20:00,28.17,28.23,28.17,28.23,61800.0,23.8271,23.8779,23.8271,23.8779,61800.0
2012-12-03 15:25:00,28.22,28.25,28.2,28.22,57000.0,23.8694,23.8948,23.8525,23.8694,57000.0
2012-12-03 15:30:00,28.22,28.24,28.19,28.22,65200.0,23.8694,23.8863,23.844,23.8694,65200.0
2012-12-03 15:35:00,28.22,28.22,28.18,28.19,87200.0,23.8694,23.8694,23.8356,23.844,87200.0
2012-12-03 15:40:00,28.2,28.21,28.19,28.19,90600.0,23.8525,23.861,23.844,23.844,90600.0
2012-12-03 15:45:00,28.19,28.21,28.18,28.18,227800.0,23.844,23.861,23.8356,23.8356,227800.0
2012-12-03 15:50:00,28.18,28.22,28.18,28.21,204400.0,23.8356,23.8694,23.8356,23.861,204400.0
2012-12-03 15:55:00,28.22,28.23,28.17,28.22,263000.0,23.8694,23.8779,23.8271,23.8694,263000.0
2012-12-04 09:30:00,28.24,28.37,28.2,28.2,83600.0,23.8863,23.9963,23.8525,23.8525,83600.0
2012-12-04 09:35:00,28.2,28.24,28.12,28.24,88400.0,23.8525,23.8863,23.7848,23.8863,88400.0
2012-12-04 09:40:00,28.25,28.28,28.2,28.2,42400.0,23.8948,23.9202,23.8525,23.8525,42400.0
2012-12-04 09:45:00,28.21,28.27,28.2,28.27,89800.0,23.861,23.9117,23.8525,23.9117,89800.0
2012-12-04 09:50:00,28.27,28.33,28.27,28.3,23800.0,23.9117,23.9625,23.9117,23.9371,23800.0
2012-12-04 09:55:00,28.31,28.32,28.27,28.27,32400.0,23.9455,23.954,23.9117,23.9117,32400.0
2012-12-04 10:00:00,28.27,28.29,28.24,28.25,83000.0,23.9117,23.9286,23.8863,23.8948,83000.0
2012-12-04 10:05:00,28.24,28.31,28.22,28.31,31200.0,23.8863,23.9455,23.8694,23.9455,31200.0
2012-12-04 10:10:00,28.3,28.34,28.3,28.32,28400.0,23.9371,23.9709,23.9371,23.954,28400.0
2012-12-04 10:15:00,28.32,28.33,28.26,28.27,26200.0,23.954,23.9625,23.9032,23.9117,26200.0
2012-12-04 10:20:00,28.26,28.26,28.22,28.22,18200.0,23.9032,23.9032,23.8694,23.8694,18200.0
2012-12-04 10:25:00,28.23,28.23,28.16,28.17,16200.0,23.8779,23.8779,23.8187,23.8271,16200.0
2012-12-04 10:30:00,28.17,28.18,28.14,28.16,14000.0,23.8271,23.8356,23.8017,23.8187,14000.0
2012-12-04 10:35:00,28.15,28.15,28.13,28.14,13800.0,23.8102,23.8102,23.7933,23.8017,13800.0
2012-12-04 10:40:00,28.13,28.17,28.13,28.16,18400.0,23.7933,23.8271,23.7933,23.8187,18400.0
2012-12-04 10:45:00,28.16,28.21,28.16,28.2,21800.0,23.8187,23.861,23.8187,23.8525,21800.0
2012-12-04 10:50:00,28.18,28.2,28.12,28.15,46000.0,23.8356,23.8525,23.7848,23.8102,46000.0
2012-12-04 10:55:00,28.14,28.16,28.12,28.16,33200.0,23.8017,23.8187,23.7848,23.8187,33200.0
2012-12-04 11:00:00,28.16,28.19,28.14,28.14,20400.0,23.8187,23.844,23.8017,23.8017,20400.0
2012-12-04 11:05:00,28.14,28.14,28.07,28.08,19000.0,23.8017,23.8017,23.7425,23.751,19000.0
2012-12-04 11:10:00,28.08,28.08,28.05,28.05,29400.0,23.751,23.751,23.7256,23.7256,29400.0
2012-12-04 11:15:00,28.05,28.11,28.05,28.1,17000.0,23.7256,23.7764,23.7256,23.7679,17000.0
2012-12-04 11:20:00,28.11,28.11,28.06,28.06,27000.0,23.7764,23.7764,23.7341,23.7341,27000.0
2012-12-04 11:25:00,28.06,28.06,28.02,28.02,21200.0,23.7341,23.7341,23.7002,23.7002,21200.0
2012-12-04 11:30:00,28.01,28.02,27.96,28.0,69200.0,23.6918,23.7002,23.6495,23.6833,69200.0
2012-12-04 11:35:00,28.0,28.03,28.0,28.0,24800.0,23.6833,23.7087,23.6833,23.6833,24800.0
2012-12-04 11:40:00,28.0,28.06,28.0,28.06,15600.0,23.6833,23.7341,23.6833,23.7341,15600.0
2012-12-04 11:45:00,28.06,28.11,28.03,28.03,41200.0,23.7341,23.7764,23.7087,23.7087,41200.0
2012-12-04 11:50:00,28.03,28.06,28.02,28.04,30600.0,23.7087,23.7341,23.7002,23.7172,30600.0
2012-12-04 11:55:00,28.05,28.06,28.04,28.04,16800.0,23.7256,23.7341,23.7172,23.7172,16800.0
2012-12-04 12:00:00,28.05,28.06,28.03,28.04,51200.0,23.7256,23.7341,23.7087,23.7172,51200.0
2012-12-04 12:05:00,28.04,28.05,28.02,28.02,124400.0,23.7172,23.7256,23.7002,23.7002,124400.0
2012-12-04 12:10:00,28.02,28.02,27.92,27.93,55200.0,23.7002,23.7002,23.6157,23.6241,55200.0
2012-12-04 12:15:00,27.93,27.93,27.89,27.9,23000.0,23.6241,23.6241,23.5903,23.5987,23000.0
2012-12-04 12:20:00,27.9,27.96,27.9,27.93,40000.0,23.5987,23.6495,23.5987,23.6241,40000.0
2012-12-04 12:25:00,27.93,28.0,27.91,27.99,78800.0,23.6241,23.6833,23.6072,23.6749,78800.0
2012-12-04 12:30:00,27.99,27.99,27.91,27.91,78600.0,23.6749,23.6749,23.6072,23.6072,78600.0
2012-12-04 12:35:00,27.92,27.95,27.89,27.91,42800.0,23.6157,23.641,23.5903,23.6072,42800.0
2012-12-04 12:40:00,27.9,27.91,27.86,27.89,35600.0,23.5987,23.6072,23.5649,23.5903,35600.0
2012-12-04 12:45:00,27.89,27.92,27.85,27.85,31400.0,23.5903,23.6157,23.5565,23.5565,31400.0
2012-12-04 12:50:00,27.85,27.86,27.81,27.81,43800.0,23.5565,23.5649,23.5226,23.5226,43800.0
2012-12-04 12:55:00,27.82,27.85,27.79,27.8,40600.0,23.5311,23.5565,23.5057,23.5142,40600.0
2012-12-04 13:00:00,27.8,27.86,27.8,27.82,49000.0,23.5142,23.5649,23.5142,23.5311,49000.0
2012-12-04 13:05:00,27.82,27.84,27.8,27.8,45400.0,23.5311,23.548,23.5142,23.5142,45400.0
2012-12-04 13:10:00,27.8,27.8,27.72,27.73,87400.0,23.5142,23.5142,23.4465,23.455,87400.0
2012-12-04 13:15:00,27.73,27.75,27.73,27.73,39800.0,23.455,23.4719,23.455,23.455,39800.0
2012-12-04 13:20:00,27.74,27.8,27.74,27.79,27400.0,23.4634,23.5142,23.4634,23.5057,27400.0
2012-12-04 13:25:00,27.8,27.82,27.78,27.8,28200.0,23.5142,23.5311,23.4972,23.5142,28200.0
2012-12-04 13:30:00,27.8,27.81,27.79,27.79,32200.0,23.5142,23.5226,23.5057,23.5057,32200.0
2012-12-04 13:35:00,27.79,27.86,27.79,27.86,53000.0,23.5057,23.5649,23.5057,23.5649,53000.0
2012-12-04 13:40:00,27.86,27.91,27.86,27.9,77000.0,23.5649,23.6072,23.5649,23.5987,77000.0
2012-12-04 13:45:00,27.89,27.92,27.88,27.9,36000.0,23.5903,23.6157,23.5818,23.5987,36000.0
2012-12-04 13:50:00,27.91,27.93,27.88,27.9,37000.0,23.6072,23.6241,23.5818,23.5987,37000.0
2012-12-04 13:55:00,27.9,27.91,27.85,27.89,53400.0,23.5987,23.6072,23.5565,23.5903,53400.0
2012-12-04 14:00:00,27.9,27.91,27.86,27.89,35200.0,23.5987,23.6072,23.5649,23.5903,35200.0
2012-12-04 14:05:00,27.89,27.9,27.88,27.88,41200.0,23.5903,23.5987,23.5818,23.5818,41200.0
2012-12-04 14:10:00,27.88,27.91,27.86,27.86,34000.0,23.5818,23.6072,23.5649,23.5649,34000.0
2012-12-04 14:15:00,27.85,27.85,27.8,27.82,44200.0,23.5565,23.5565,23.5142,23.5311,44200.0
2012-12-04 14:20:00,27.82,27.85,27.82,27.83,27600.0,23.5311,23.5565,23.5311,23.5395,27600.0
2012-12-04 14:25:00,27.83,27.86,27.83,27.84,30000.0,23.5395,23.5649,23.5395,23.548,30000.0
2012-12-04 14:30:00,27.83,27.84,27.79,27.84,50200.0,23.5395,23.548,23.5057,23.548,50200.0
2012-12-04 14:35:00,27.84,27.85,27.82,27.82,33000.0,23.548,23.5565,23.5311,23.5311,33000.0
2012-12-04 14:40:00,27.82,27.88,27.8,27.85,76000.0,23.5311,23.5818,23.5142,23.5565,76000.0
2012-12-04 14:45:00,27.85,27.85,27.8,27.8,18200.0,23.5565,23.5565,23.5142,23.5142,18200.0
2012-12-04 14:50:00,27.8,27.81,27.78,27.79,56200.0,23.5142,23.5226,23.4972,23.5057,56200.0
2012-12-04 14:55:00,27.79,27.79,27.77,27.79,30000.0,23.5057,23.5057,23.4888,23.5057,30000.0
2012-12-04 15:00:00,27.79,27.82,27.78,27.8,75600.0,23.5057,23.5311,23.4972,23.5142,75600.0
2012-12-04 15:05:00,27.8,27.82,27.8,27.82,44200.0,23.5142,23.5311,23.5142,23.5311,44200.0
2012-12-04 15:10:00,27.82,27.82,27.78,27.79,44200.0,23.5311,23.5311,23.4972,23.5057,44200.0
2012-12-04 15:15:00,27.79,27.82,27.78,27.8,63200.0,23.5057,23.5311,23.4972,23.5142,63200.0
2012-12-04 15:20:00,27.8,27.83,27.78,27.83,49000.0,23.5142,23.5395,23.4972,23.5395,49000.0
2012-12-04 15:25:00,27.83,27.85,27.8,27.8,39400.0,23.5395,23.5565,23.5142,23.5142,39400.0
2012-12-04 15:30:00,27.8,27.81,27.79,27.8,96200.0,23.5142,23.5226,23.5057,23.5142,96200.0
2012-12-04 15:35:00,27.8,27.84,27.79,27.82,75800.0,23.5142,23.548,23.5057,23.5311,75800.0
2012-12-04 15:40:00,27.81,27.82,27.78,27.82,71000.0,23.5226,23.5311,23.4972,23.5311,71000.0
2012-12-04 15:45:00,27.81,27.83,27.81,27.83,63800.0,23.5226,23.5395,23.5226,23.5395,63800.0
2012-12-04 15:50:00,27.83,27.84,27.77,27.78,241600.0,23.5395,23.548,23.4888,23.4972,241600.0
2012-12-04 15:55:00,27.78,27.8,27.7,27.71,431800.0,23.4972,23.5142,23.4296,23.438,431800.0
2012-12-05 09:30:00,27.97,27.97,27.78,27.84,94600.0,23.658,23.658,23.4972,23.548,94600.0
2012-12-05 09:35:00,27.84,27.86,27.74,27.75,58400.0,23.548,23.5649,23.4634,23.4719,58400.0
2012-12-05 09:40:00,27.75,27.75,27.66,27.71,60400.0,23.4719,23.4719,23.3957,23.438,60400.0
2012-12-05 09:45:00,27.73,27.75,27.64,27.7,55600.0,23.455,23.4719,23.3788,23.4296,55600.0
2012-12-05 09:50:00,27.7,27.7,27.53,27.57,81800.0,23.4296,23.4296,23.2858,23.3196,81800.0
2012-12-05 09:55:00,27.58,27.67,27.58,27.6,91800.0,23.3281,23.4042,23.3281,23.345,91800.0
2012-12-05 10:00:00,27.61,27.68,27.59,27.63,62200.0,23.3535,23.4127,23.3365,23.3704,62200.0
2012-12-05 10:05:00,27.63,27.75,27.61,27.72,49800.0,23.3704,23.4719,23.3535,23.4465,49800.0
2012-12-05 10:10:00,27.72,27.72,27.64,27.67,76200.0,23.4465,23.4465,23.3788,23.4042,76200.0
2012-12-05 10:15:00,27.68,27.75,27.67,27.74,40400.0,23.4127,23.4719,23.4042,23.4634,40400.0
2012-12-05 10:20:00,27.74,27.77,27.68,27.68,55800.0,23.4634,23.4888,23.4127,23.4127,55800.0
2012-12-05 10:25:00,27.68,27.68,27.61,27.61,26000.0,23.4127,23.4127,23.3535,23.3535,26000.0
2012-12-05 10:30:00,27.61,27.67,27.61,27.65,28000.0,23.3535,23.4042,23.3535,23.3873,28000.0
2012-12-05 10:35:00,27.66,27.66,27.58,27.6,38800.0,23.3957,23.3957,23.3281,23.345,38800.0
2012-12-05 10:40:00,27.6,27.61,27.54,27.58,51000.0,23.345,23.3535,23.2942,23.3281,51000.0
2012-12-05 10:45:00,27.58,27.58,27.53,27.55,26000.0,23.3281,23.3281,23.2858,23.3027,26000.0
2012-12-05 10:50:00,27.55,27.61,27.55,27.55,39400.0,23.3027,23.3535,23.3027,23.3027,39400.0
2012-12-05 10:55:00,27.56,27.59,27.55,27.57,171800.0,23.3112,23.3365,23.3027,23.3196,171800.0
2012-12-05 11:00:00,27.58,27.58,27.52,27.56,82600.0,23.3281,23.3281,23.2773,23.3112,82600.0
2012-12-05 11:05:00,27.54,27.64,27.54,27.62,65000.0,23.2942,23.3788,23.2942,23.3619,65000.0
2012-12-05 11:10:00,27.63,27.66,27.62,27.64,36000.0,23.3704,23.3957,23.3619,23.3788,36000.0
2012-12-05 11:15:00,27.65,27.68,27.63,27.65,48800.0,23.3873,23.4127,23.3704,23.3873,48800.0
2012-12-05 11:20:00,27.65,27.65,27.61,27.65,27000.0,23.3873,23.3873,23.3535,23.3873,27000.0
2012-12-05 11:25:00,27.65,27.68,27.65,27.68,55200.0,23.3873,23.4127,23.3873,23.4127,55200.0
2012-12-05 11:30:00,27.68,27.78,27.67,27.75,32200.0,23.4127,23.4972,23.4042,23.4719,32200.0
2012-12-05 11:35:00,27.75,27.76,27.74,27.75,24400.0,23.4719,23.4803,23.4634,23.4719,24400.0
2012-12-05 11:40:00,27.75,27.77,27.72,27.73,38800.0,23.4719,23.4888,23.4465,23.455,38800.0
2012-12-05 11:45:00,27.73,27.73,27.69,27.7,41200.0,23.455,23.455,23.4211,23.4296,41200.0
2012-12-05 11:50:00,27.7,27.73,27.69,27.72,38000.0,23.4296,23.455,23.4211,23.4465,38000.0
2012-12-05 11:55:00,27.73,27.78,27.73,27.77,38000.0,23.455,23.4972,23.455,23.4888,38000.0
2012-12-05 12:00:00,27.77,27.85,27.77,27.82,80200.0,23.4888,23.5565,23.4888,23.5311,80200.0
2012-12-05 12:05:00,27.83,27.85,27.81,27.82,68400.0,23.5395,23.5565,23.5226,23.5311,68400.0
2012-12-05 12:10:00,27.82,27.84,27.81,27.82,33800.0,23.5311,23.548,23.5226,23.5311,33800.0
2012-12-05 12:15:00,27.82,27.84,27.8,27.83,87000.0,23.5311,23.548,23.5142,23.5395,87000.0
2012-12-05 12:20:00,27.82,27.84,27.81,27.81,76600.0,23.5311,23.548,23.5226,23.5226,76600.0
2012-12-05 12:25:00,27.81,27.81,27.75,27.79,43000.0,23.5226,23.5226,23.4719,23.5057,43000.0
2012-12-05 12:30:00,27.79,27.85,27.79,27.83,24400.0,23.5057,23.5565,23.5057,23.5395,24400.0
2012-12-05 12:35:00,27.83,27.92,27.81,27.91,56800.0,23.5395,23.6157,23.5226,23.6072,56800.0
2012-12-05 12:40:00,27.91,27.95,27.9,27.95,36200.0,23.6072,23.641,23.5987,23.641,36200.0
2012-12-05 12:45:00,27.94,27.97,27.89,27.9,44400.0,23.6326,23.658,23.5903,23.5987,44400.0
2012-12-05 12:50:00,27.9,27.92,27.87,27.88,29000.0,23.5987,23.6157,23.5734,23.5818,29000.0
2012-12-05 12:55:00,27.89,27.89,27.87,27.89,16000.0,23.5903,23.5903,23.5734,23.5903,16000.0
2012-12-05 13:00:00,27.89,27.91,27.88,27.88,19200.0,23.5903,23.6072,23.5818,23.5818,19200.0
2012-12-05 13:05:00,27.87,27.91,27.86,27.91,25800.0,23.5734,23.6072,23.5649,23.6072,25800.0
2012-12-05 13:10:00,27.92,27.93,27.9,27.93,17800.0,23.6157,23.6241,23.5987,23.6241,17800.0
2012-12-05 13:15:00,27.92,27.95,27.91,27.91,27800.0,23.6157,23.641,23.6072,23.6072,27800.0
2012-12-05 13:20:00,27.91,27.96,27.91,27.94,29200.0,23.6072,23.6495,23.6072,23.6326,29200.0
2012-12-05 13:25:00,27.93,27.94,27.88,27.88,29800.0,23.6241,23.6326,23.5818,23.5818,29800.0
2012-12-05 13:30:00,27.88,27.88,27.79,27.8,19400.0,23.5818,23.5818,23.5057,23.5142,19400.0
2012-12-05 13:35:00,27.8,27.82,27.76,27.77,23400.0,23.5142,23.5311,23.4803,23.4888,23400.0
2012-12-05 13:40:00,27.76,27.78,27.73,27.75,23800.0,23.4803,23.4972,23.455,23.4719,23800.0
2012-12-05 13:45:00,27.75,27.76,27.72,27.75,28600.0,23.4719,23.4803,23.4465,23.4719,28600.0
2012-12-05 13:50:00,27.75,27.78,27.74,27.75,15000.0,23.4719,23.4972,23.4634,23.4719,15000.0
2012-12-05 13:55:00,27.74,27.74,27.68,27.68,26800.0,23.4634,23.4634,23.4127,23.4127,26800.0
2012-12-05 14:00:00,27.68,27.74,27.68,27.72,25600.0,23.4127,23.4634,23.4127,23.4465,25600.0
2012-12-05 14:05:00,27.73,27.74,27.71,27.73,19600.0,23.455,23.4634,23.438,23.455,19600.0
2012-12-05 14:10:00,27.73,27.74,27.71,27.71,15400.0,23.455,23.4634,23.438,23.438,15400.0
2012-12-05 14:15:00,27.71,27.75,27.7,27.74,33400.0,23.438,23.4719,23.4296,23.4634,33400.0
2012-12-05 14:20:00,27.74,27.74,27.69,27.69,21400.0,23.4634,23.4634,23.4211,23.4211,21400.0
2012-12-05 14:25:00,27.68,27.7,27.67,27.68,18800.0,23.4127,23.4296,23.4042,23.4127,18800.0
2012-12-05 14:30:00,27.68,27.73,27.68,27.73,24000.0,23.4127,23.455,23.4127,23.455,24000.0
2012-12-05 14:35:00,27.72,27.74,27.7,27.72,23000.0,23.4465,23.4634,23.4296,23.4465,23000.0
2012-12-05 14:40:00,27.72,27.74,27.72,27.73,22400.0,23.4465,23.4634,23.4465,23.455,22400.0
2012-12-05 14:45:00,27.73,27.74,27.72,27.72,24200.0,23.455,23.4634,23.4465,23.4465,24200.0
2012-12-05 14:50:00,27.72,27.73,27.68,27.7,25200.0,23.4465,23.455,23.4127,23.4296,25200.0
2012-12-05 14:55:00,27.7,27.7,27.67,27.68,27000.0,23.4296,23.4296,23.4042,23.4127,27000.0
2012-12-05 15:00:00,27.68,27.74,27.68,27.74,43600.0,23.4127,23.4634,23.4127,23.4634,43600.0
2012-12-05 15:05:00,27.74,27.76,27.74,27.75,32400.0,23.4634,23.4803,23.4634,23.4719,32400.0
2012-12-05 15:10:00,27.75,27.79,27.74,27.75,41200.0,23.4719,23.5057,23.4634,23.4719,41200.0
2012-12-05 15:15:00,27.75,27.77,27.72,27.72,38400.0,23.4719,23.4888,23.4465,23.4465,38400.0
2012-12-05 15:20:00,27.72,27.73,27.7,27.7,50400.0,23.4465,23.455,23.4296,23.4296,50400.0
2012-12-05 15:25:00,27.7,27.73,27.68,27.73,42000.0,23.4296,23.455,23.4127,23.455,42000.0
2012-12-05 15:30:00,27.72,27.74,27.7,27.71,61400.0,23.4465,23.4634,23.4296,23.438,61400.0
2012-12-05 15:35:00,27.71,27.72,27.67,27.67,55400.0,23.438,23.4465,23.4042,23.4042,55400.0
2012-12-05 15:40:00,27.68,27.71,27.66,27.68,73800.0,23.4127,23.438,23.3957,23.4127,73800.0
2012-12-05 15:45:00,27.68,27.69,27.65,27.67,61200.0,23.4127,23.4211,23.3873,23.4042,61200.0
2012-12-05 15:50:00,27.67,27.7,27.67,27.69,104800.0,23.4042,23.4296,23.4042,23.4211,104800.0
2012-12-05 15:55:00,27.69,27.7,27.64,27.68,227800.0,23.4211,23.4296,23.3788,23.4127,227800.0
2012-12-06 09:30:00,27.55,27.64,27.54,27.61,84600.0,23.3027,23.3788,23.2942,23.3535,84600.0
2012-12-06 09:35:00,27.63,27.69,27.6,27.63,93400.0,23.3704,23.4211,23.345,23.3704,93400.0
2012-12-06 09:40:00,27.63,27.67,27.49,27.52,96800.0,23.3704,23.4042,23.252,23.2773,96800.0
2012-12-06 09:45:00,27.52,27.56,27.48,27.5,65600.0,23.2773,23.3112,23.2435,23.2604,65600.0
2012-12-06 09:50:00,27.5,27.54,27.48,27.5,103600.0,23.2604,23.2942,23.2435,23.2604,103600.0
2012-12-06 09:55:00,27.5,27.53,27.45,27.49,57200.0,23.2604,23.2858,23.2181,23.252,57200.0
2012-12-06 10:00:00,27.49,27.49,27.42,27.48,96600.0,23.252,23.252,23.1927,23.2435,96600.0
2012-12-06 10:05:00,27.47,27.53,27.46,27.5,52400.0,23.235,23.2858,23.2266,23.2604,52400.0
2012-12-06 10:10:00,27.5,27.54,27.48,27.5,56600.0,23.2604,23.2942,23.2435,23.2604,56600.0
2012-12-06 10:15:00,27.52,27.54,27.5,27.5,36800.0,23.2773,23.2942,23.2604,23.2604,36800.0
2012-12-06 10:20:00,27.51,27.61,27.5,27.59,101600.0,23.2689,23.3535,23.2604,23.3365,101600.0
2012-12-06 10:25:00,27.59,27.6,27.55,27.57,49200.0,23.3365,23.345,23.3027,23.3196,49200.0
2012-12-06 10:30:00,27.57,27.62,27.56,27.62,67400.0,23.3196,23.3619,23.3112,23.3619,67400.0
2012-12-06 10:35:00,27.61,27.73,27.61,27.72,36600.0,23.3535,23.455,23.3535,23.4465,36600.0
2012-12-06 10:40:00,27.72,27.78,27.71,27.74,50000.0,23.4465,23.4972,23.438,23.4634,50000.0
2012-12-06 10:45:00,27.74,27.76,27.71,27.74,37400.0,23.4634,23.4803,23.438,23.4634,37400.0
2012-12-06 10:50:00,27.74,27.74,27.67,27.68,44600.0,23.4634,23.4634,23.4042,23.4127,44600.0
2012-12-06 10:55:00,27.69,27.72,27.66,27.67,47400.0,23.4211,23.4465,23.3957,23.4042,47400.0
2012-12-06 11:00:00,27.67,27.67,27.61,27.62,49000.0,23.4042,23.4042,23.3535,23.3619,49000.0
2012-12-06 11:05:00,27.61,27.61,27.58,27.61,40600.0,23.3535,23.3535,23.3281,23.3535,40600.0
2012-12-06 11:10:00,27.61,27.63,27.6,27.61,54800.0,23.3535,23.3704,23.345,23.3535,54800.0
2012-12-06 11:15:00,27.61,27.62,27.59,27.6,46200.0,23.3535,23.3619,23.3365,23.345,46200.0
2012-12-06 11:20:00,27.6,27.67,27.59,27.66,52000.0,23.345,23.4042,23.3365,23.3957,52000.0
2012-12-06 11:25:00,27.66,27.68,27.65,27.68,58000.0,23.3957,23.4127,23.3873,23.4127,58000.0
2012-12-06 11:30:00,27.68,27.68,27.65,27.65,53200.0,23.4127,23.4127,23.3873,23.3873,53200.0
2012-12-06 11:35:00,27.65,27.7,27.64,27.68,55800.0,23.3873,23.4296,23.3788,23.4127,55800.0
2012-12-06 11:40:00,27.68,27.68,27.65,27.66,44600.0,23.4127,23.4127,23.3873,23.3957,44600.0
2012-12-06 11:45:00,27.65,27.66,27.61,27.65,40600.0,23.3873,23.3957,23.3535,23.3873,40600.0
2012-12-06 11:50:00,27.65,27.68,27.6,27.6,40600.0,23.3873,23.4127,23.345,23.345,40600.0
2012-12-06 11:55:00,27.61,27.63,27.58,27.58,60200.0,23.3535,23.3704,23.3281,23.3281,60200.0
2012-12-06 12:00:00,27.58,27.64,27.58,27.63,39000.0,23.3281,23.3788,23.3281,23.3704,39000.0
2012-12-06 12:05:00,27.62,27.66,27.61,27.64,45800.0,23.3619,23.3957,23.3535,23.3788,45800.0
2012-12-06 12:10:00,27.64,27.66,27.63,27.65,50600.0,23.3788,23.3957,23.3704,23.3873,50600.0
2012-12-06 12:15:00,27.64,27.65,27.6,27.61,34200.0,23.3788,23.3873,23.345,23.3535,34200.0
2012-12-06 12:20:00,27.6,27.6,27.57,27.57,26600.0,23.345,23.345,23.3196,23.3196,26600.0
2012-12-06 12:25:00,27.57,27.57,27.52,27.52,30200.0,23.3196,23.3196,23.2773,23.2773,30200.0
2012-12-06 12:30:00,27.52,27.55,27.5,27.54,58400.0,23.2773,23.3027,23.2604,23.2942,58400.0
2012-12-06 12:35:00,27.54,27.57,27.53,27.57,36600.0,23.2942,23.3196,23.2858,23.3196,36600.0
2012-12-06 12:40:00,27.56,27.59,27.54,27.56,48800.0,23.3112,23.3365,23.2942,23.3112,48800.0
2012-12-06 12:45:00,27.56,27.6,27.55,27.59,38000.0,23.3112,23.345,23.3027,23.3365,38000.0
2012-12-06 12:50:00,27.6,27.61,27.58,27.59,21000.0,23.345,23.3535,23.3281,23.3365,21000.0
2012-12-06 12:55:00,27.59,27.61,27.58,27.61,19400.0,23.3365,23.3535,23.3281,23.3535,19400.0
2012-12-06 13:00:00,27.61,27.63,27.6,27.63,26800.0,23.3535,23.3704,23.345,23.3704,26800.0
2012-12-06 13:05:00,27.63,27.64,27.63,27.63,25400.0,23.3704,23.3788,23.3704,23.3704,25400.0
2012-12-06 13:10:00,27.63,27.65,27.58,27.6,30800.0,23.3704,23.3873,23.3281,23.345,30800.0
2012-12-06 13:15:00,27.61,27.65,27.61,27.65,54800.0,23.3535,23.3873,23.3535,23.3873,54800.0
2012-12-06 13:20:00,27.65,27.65,27.61,27.61,33200.0,23.3873,23.3873,23.3535,23.3535,33200.0
2012-12-06 13:25:00,27.61,27.63,27.56,27.56,44800.0,23.3535,23.3704,23.3112,23.3112,44800.0
2012-12-06 13:30:00,27.56,27.58,27.55,27.55,19200.0,23.3112,23.3281,23.3027,23.3027,19200.0
2012-12-06 13:35:00,27.55,27.56,27.53,27.53,16800.0,23.3027,23.3112,23.2858,23.2858,16800.0
2012-12-06 13:40:00,27.52,27.52,27.5,27.52,24800.0,23.2773,23.2773,23.2604,23.2773,24800.0
2012-12-06 13:45:00,27.52,27.53,27.51,27.53,31400.0,23.2773,23.2858,23.2689,23.2858,31400.0
2012-12-06 13:50:00,27.53,27.55,27.5,27.53,41200.0,23.2858,23.3027,23.2604,23.2858,41200.0
2012-12-06 13:55:00,27.53,27.56,27.5,27.56,29600.0,23.2858,23.3112,23.2604,23.3112,29600.0
2012-12-06 14:00:00,27.55,27.56,27.5,27.5,33000.0,23.3027,23.3112,23.2604,23.2604,33000.0
2012-12-06 14:05:00,27.5,27.52,27.5,27.5,23600.0,23.2604,23.2773,23.2604,23.2604,23600.0
2012-12-06 14:10:00,27.5,27.53,27.5,27.5,41400.0,23.2604,23.2858,23.2604,23.2604,41400.0
2012-12-06 14:15:00,27.5,27.53,27.5,27.5,44200.0,23.2604,23.2858,23.2604,23.2604,44200.0
2012-12-06 14:20:00,27.5,27.54,27.5,27.52,44200.0,23.2604,23.2942,23.2604,23.2773,44200.0
2012-12-06 14:25:00,27.52,27.54,27.5,27.54,28800.0,23.2773,23.2942,23.2604,23.2942,28800.0
2012-12-06 14:30:00,27.54,27.56,27.5,27.53,38000.0,23.2942,23.3112,23.2604,23.2858,38000.0
2012-12-06 14:35:00,27.53,27.56,27.51,27.54,49800.0,23.2858,23.3112,23.2689,23.2942,49800.0
2012-12-06 14:40:00,27.54,27.56,27.51,27.51,49600.0,23.2942,23.3112,23.2689,23.2689,49600.0
2012-12-06 14:45:00,27.51,27.53,27.5,27.51,48800.0,23.2689,23.2858,23.2604,23.2689,48800.0
2012-12-06 14:50:00,27.52,27.54,27.5,27.51,36800.0,23.2773,23.2942,23.2604,23.2689,36800.0
2012-12-06 14:55:00,27.52,27.52,27.5,27.5,58400.0,23.2773,23.2773,23.2604,23.2604,58400.0
2012-12-06 15:00:00,27.51,27.52,27.5,27.5,59400.0,23.2689,23.2773,23.2604,23.2604,59400.0
2012-12-06 15:05:00,27.5,27.53,27.5,27.53,63400.0,23.2604,23.2858,23.2604,23.2858,63400.0
2012-12-06 15:10:00,27.53,27.55,27.5,27.5,37000.0,23.2858,23.3027,23.2604,23.2604,37000.0
2012-12-06 15:15:00,27.5,27.52,27.5,27.51,54200.0,23.2604,23.2773,23.2604,23.2689,54200.0
2012-12-06 15:20:00,27.5,27.53,27.5,27.5,62000.0,23.2604,23.2858,23.2604,23.2604,62000.0
2012-12-06 15:25:00,27.5,27.51,27.5,27.5,59000.0,23.2604,23.2689,23.2604,23.2604,59000.0
2012-12-06 15:30:00,27.5,27.56,27.5,27.56,67200.0,23.2604,23.3112,23.2604,23.3112,67200.0
2012-12-06 15:35:00,27.56,27.58,27.55,27.56,71000.0,23.3112,23.3281,23.3027,23.3112,71000.0
2012-12-06 15:40:00,27.57,27.58,27.56,27.58,61800.0,23.3196,23.3281,23.3112,23.3281,61800.0
2012-12-06 15:45:00,27.58,27.59,27.56,27.57,84000.0,23.3281,23.3365,23.3112,23.3196,84000.0
2012-12-06 15:50:00,27.57,27.61,27.57,27.59,137000.0,23.3196,23.3535,23.3196,23.3365,137000.0
2012-12-06 15:55:00,27.59,27.62,27.58,27.61,209000.0,23.3365,23.3619,23.3281,23.3535,209000.0
2012-12-07 09:30:00,27.72,27.85,27.66,27.85,50600.0,23.4465,23.5565,23.3957,23.5565,50600.0
2012-12-07 09:35:00,27.83,27.83,27.65,27.65,36400.0,23.5395,23.5395,23.3873,23.3873,36400.0
2012-12-07 09:40:00,27.64,27.65,27.57,27.64,36000.0,23.3788,23.3873,23.3196,23.3788,36000.0
2012-12-07 09:45:00,27.63,27.69,27.61,27.66,33600.0,23.3704,23.4211,23.3535,23.3957,33600.0
2012-12-07 09:50:00,27.66,27.73,27.63,27.64,28400.0,23.3957,23.455,23.3704,23.3788,28400.0
2012-12-07 09:55:00,27.62,27.71,27.6,27.67,26400.0,23.3619,23.438,23.345,23.4042,26400.0
2012-12-07 10:00:00,27.68,27.69,27.65,27.66,46800.0,23.4127,23.4211,23.3873,23.3957,46800.0
2012-12-07 10:05:00,27.66,27.73,27.64,27.65,59200.0,23.3957,23.455,23.3788,23.3873,59200.0
2012-12-07 10:10:00,27.66,27.68,27.63,27.67,35400.0,23.3957,23.4127,23.3704,23.4042,35400.0
2012-12-07 10:15:00,27.67,27.75,27.67,27.73,47000.0,23.4042,23.4719,23.4042,23.455,47000.0
2012-12-07 10:20:00,27.73,27.78,27.73,27.74,33000.0,23.455,23.4972,23.455,23.4634,33000.0
2012-12-07 10:25:00,27.75,27.75,27.68,27.71,23800.0,23.4719,23.4719,23.4127,23.438,23800.0
2012-12-07 10:30:00,27.71,27.72,27.65,27.71,144400.0,23.438,23.4465,23.3873,23.438,144400.0
2012-12-07 10:35:00,27.7,27.74,27.7,27.72,25200.0,23.4296,23.4634,23.4296,23.4465,25200.0
2012-12-07 10:40:00,27.72,27.72,27.68,27.72,33800.0,23.4465,23.4465,23.4127,23.4465,33800.0
2012-12-07 10:45:00,27.72,27.75,27.7,27.72,28000.0,23.4465,23.4719,23.4296,23.4465,28000.0
2012-12-07 10:50:00,27.72,27.72,27.68,27.68,27400.0,23.4465,23.4465,23.4127,23.4127,27400.0
2012-12-07 10:55:00,27.68,27.71,27.67,27.68,47800.0,23.4127,23.438,23.4042,23.4127,47800.0
2012-12-07 11:00:00,27.68,27.73,27.64,27.72,65400.0,23.4127,23.455,23.3788,23.4465,65400.0
2012-12-07 11:05:00,27.72,27.73,27.68,27.68,38000.0,23.4465,23.455,23.4127,23.4127,38000.0
2012-12-07 11:10:00,27.68,27.7,27.66,27.68,33600.0,23.4127,23.4296,23.3957,23.4127,33600.0
2012-12-07 11:15:00,27.68,27.7,27.65,27.65,40800.0,23.4127,23.4296,23.3873,23.3873,40800.0
2012-12-07 11:20:00,27.65,27.68,27.64,27.67,28000.0,23.3873,23.4127,23.3788,23.4042,28000.0
2012-12-07 11:25:00,27.67,27.7,27.67,27.68,17600.0,23.4042,23.4296,23.4042,23.4127,17600.0
2012-12-07 11:30:00,27.68,27.71,27.67,27.7,35000.0,23.4127,23.438,23.4042,23.4296,35000.0
2012-12-07 11:35:00,27.7,27.71,27.67,27.68,14400.0,23.4296,23.438,23.4042,23.4127,14400.0
2012-12-07 11:40:00,27.68,27.69,27.64,27.64,22400.0,23.4127,23.4211,23.3788,23.3788,22400.0
2012-12-07 11:45:00,27.63,27.67,27.62,27.66,27400.0,23.3704,23.4042,23.3619,23.3957,27400.0
2012-12-07 11:50:00,27.67,27.68,27.61,27.63,67200.0,23.4042,23.4127,23.3535,23.3704,67200.0
2012-12-07 11:55:00,27.63,27.65,27.62,27.65,56400.0,23.3704,23.3873,23.3619,23.3873,56400.0
2012-12-07 12:00:00,27.64,27.65,27.59,27.61,89400.0,23.3788,23.3873,23.3365,23.3535,89400.0
2012-12-07 12:05:00,27.61,27.63,27.59,27.63,13600.0,23.3535,23.3704,23.3365,23.3704,13600.0
2012-12-07 12:10:00,27.63,27.63,27.61,27.61,11400.0,23.3704,23.3704,23.3535,23.3535,11400.0
2012-12-07 12:15:00,27.61,27.64,27.61,27.63,23800.0,23.3535,23.3788,23.3535,23.3704,23800.0
2012-12-07 12:20:00,27.64,27.64,27.62,27.64,15800.0,23.3788,23.3788,23.3619,23.3788,15800.0
2012-12-07 12:25:00,27.63,27.68,27.63,27.68,21200.0,23.3704,23.4127,23.3704,23.4127,21200.0
2012-12-07 12:30:00,27.68,27.7,27.67,27.69,27200.0,23.4127,23.4296,23.4042,23.4211,27200.0
2012-12-07 12:35:00,27.7,27.7,27.67,27.67,37600.0,23.4296,23.4296,23.4042,23.4042,37600.0
2012-12-07 12:40:00,27.68,27.71,27.68,27.71,31600.0,23.4127,23.438,23.4127,23.438,31600.0
2012-12-07 12:45:00,27.71,27.71,27.7,27.71,49800.0,23.438,23.438,23.4296,23.438,49800.0
2012-12-07 12:50:00,27.71,27.73,27.71,27.72,29800.0,23.438,23.455,23.438,23.4465,29800.0
2012-12-07 12:55:00,27.72,27.73,27.7,27.72,82000.0,23.4465,23.455,23.4296,23.4465,82000.0
2012-12-07 13:00:00,27.72,27.72,27.69,27.7,199200.0,23.4465,23.4465,23.4211,23.4296,199200.0
2012-12-07 13:05:00,27.7,27.72,27.68,27.7,37600.0,23.4296,23.4465,23.4127,23.4296,37600.0
2012-12-07 13:10:00,27.69,27.69,27.68,27.68,21200.0,23.4211,23.4211,23.4127,23.4127,21200.0
2012-12-07 13:15:00,27.67,27.7,27.67,27.7,25000.0,23.4042,23.4296,23.4042,23.4296,25000.0
2012-12-07 13:20:00,27.7,27.7,27.68,27.69,22400.0,23.4296,23.4296,23.4127,23.4211,22400.0
2012-12-07 13:25:00,27.7,27.73,27.7,27.71,13400.0,23.4296,23.455,23.4296,23.438,13400.0
2012-12-07 13:30:00,27.7,27.72,27.69,27.71,17000.0,23.4296,23.4465,23.4211,23.438,17000.0
2012-12-07 13:35:00,27.71,27.72,27.7,27.72,17800.0,23.438,23.4465,23.4296,23.4465,17800.0
2012-12-07 13:40:00,27.72,27.73,27.69,27.69,14200.0,23.4465,23.455,23.4211,23.4211,14200.0
2012-12-07 13:45:00,27.7,27.71,27.7,27.7,25400.0,23.4296,23.438,23.4296,23.4296,25400.0
2012-12-07 13:50:00,27.71,27.72,27.7,27.7,18400.0,23.438,23.4465,23.4296,23.4296,18400.0
2012-12-07 13:55:00,27.71,27.71,27.7,27.7,18800.0,23.438,23.438,23.4296,23.4296,18800.0
2012-12-07 14:00:00,27.7,27.73,27.69,27.71,43400.0,23.4296,23.455,23.4211,23.438,43400.0
2012-12-07 14:05:00,27.7,27.71,27.68,27.68,35000.0,23.4296,23.438,23.4127,23.4127,35000.0
2012-12-07 14:10:00,27.69,27.72,27.68,27.71,27000.0,23.4211,23.4465,23.4127,23.438,27000.0
2012-12-07 14:15:00,27.71,27.72,27.69,27.71,52400.0,23.438,23.4465,23.4211,23.438,52400.0
2012-12-07 14:20:00,27.71,27.73,27.7,27.72,56000.0,23.438,23.455,23.4296,23.4465,56000.0
2012-12-07 14:25:00,27.72,27.72,27.71,27.71,56800.0,23.4465,23.4465,23.438,23.438,56800.0
2012-12-07 14:30:00,27.71,27.73,27.7,27.72,78000.0,23.438,23.455,23.4296,23.4465,78000.0
2012-12-07 14:35:00,27.72,27.73,27.71,27.72,67600.0,23.4465,23.455,23.438,23.4465,67600.0
2012-12-07 14:40:00,27.72,27.73,27.71,27.73,54200.0,23.4465,23.455,23.438,23.455,54200.0
2012-12-07 14:45:00,27.73,27.75,27.73,27.75,54400.0,23.455,23.4719,23.455,23.4719,54400.0
2012-12-07 14:50:00,27.76,27.8,27.75,27.79,95000.0,23.4803,23.5142,23.4719,23.5057,95000.0
2012-12-07 14:55:00,27.79,27.79,27.74,27.74,18000.0,23.5057,23.5057,23.4634,23.4634,18000.0
2012-12-07 15:00:00,27.74,27.75,27.73,27.75,40800.0,23.4634,23.4719,23.455,23.4719,40800.0
2012-12-07 15:05:00,27.75,27.75,27.74,27.74,44000.0,23.4719,23.4719,23.4634,23.4634,44000.0
2012-12-07 15:10:00,27.75,27.75,27.73,27.74,43400.0,23.4719,23.4719,23.455,23.4634,43400.0
2012-12-07 15:15:00,27.74,27.75,27.73,27.74,24000.0,23.4634,23.4719,23.455,23.4634,24000.0
2012-12-07 15:20:00,27.74,27.75,27.74,27.75,60000.0,23.4634,23.4719,23.4634,23.4719,60000.0
2012-12-07 15:25:00,27.75,27.75,27.72,27.74,115600.0,23.4719,23.4719,23.4465,23.4634,115600.0
2012-12-07 15:30:00,27.74,27.75,27.72,27.72,58200.0,23.4634,23.4719,23.4465,23.4465,58200.0
2012-12-07 15:35:00,27.72,27.76,27.72,27.76,85000.0,23.4465,23.4803,23.4465,23.4803,85000.0
2012-12-07 15:40:00,27.76,27.77,27.72,27.72,46400.0,23.4803,23.4888,23.4465,23.4465,46400.0
2012-12-07 15:45:00,27.72,27.75,27.72,27.74,89400.0,23.4465,23.4719,23.4465,23.4634,89400.0
2012-12-07 15:50:00,27.74,27.75,27.74,27.74,97400.0,23.4634,23.4719,23.4634,23.4634,97400.0
2012-12-07 15:55:00,27.74,27.75,27.73,27.74,131600.0,23.4634,23.4719,23.455,23.4634,131600.0
2012-12-10 09:30:00,27.81,27.92,27.75,27.91,197600.0,23.5226,23.6157,23.4719,23.6072,197600.0
2012-12-10 09:35:00,27.9,27.92,27.81,27.84,90200.0,23.5987,23.6157,23.5226,23.548,90200.0
2012-12-10 09:40:00,27.85,27.85,27.75,27.8,72600.0,23.5565,23.5565,23.4719,23.5142,72600.0
2012-12-10 09:45:00,27.81,27.87,27.79,27.83,53000.0,23.5226,23.5734,23.5057,23.5395,53000.0
2012-12-10 09:50:00,27.84,27.88,27.81,27.81,51600.0,23.548,23.5818,23.5226,23.5226,51600.0
2012-12-10 09:55:00,27.81,27.83,27.77,27.78,54600.0,23.5226,23.5395,23.4888,23.4972,54600.0
2012-12-10 10:00:00,27.78,27.84,27.77,27.81,56600.0,23.4972,23.548,23.4888,23.5226,56600.0
2012-12-10 10:05:00,27.82,27.84,27.79,27.79,44200.0,23.5311,23.548,23.5057,23.5057,44200.0
2012-12-10 10:10:00,27.78,27.82,27.78,27.79,23600.0,23.4972,23.5311,23.4972,23.5057,23600.0
2012-12-10 10:15:00,27.79,27.81,27.78,27.81,24000.0,23.5057,23.5226,23.4972,23.5226,24000.0
2012-12-10 10:20:00,27.81,27.91,27.8,27.91,27800.0,23.5226,23.6072,23.5142,23.6072,27800.0
2012-12-10 10:25:00,27.91,27.92,27.85,27.89,28000.0,23.6072,23.6157,23.5565,23.5903,28000.0
2012-12-10 10:30:00,27.89,27.92,27.88,27.92,31600.0,23.5903,23.6157,23.5818,23.6157,31600.0
2012-12-10 10:35:00,27.91,27.92,27.91,27.91,13600.0,23.6072,23.6157,23.6072,23.6072,13600.0
2012-12-10 10:40:00,27.92,27.93,27.88,27.9,33600.0,23.6157,23.6241,23.5818,23.5987,33600.0
2012-12-10 10:45:00,27.89,27.93,27.89,27.93,31200.0,23.5903,23.6241,23.5903,23.6241,31200.0
2012-12-10 10:50:00,27.93,27.97,27.92,27.97,58600.0,23.6241,23.658,23.6157,23.658,58600.0
2012-12-10 10:55:00,27.97,27.98,27.95,27.95,45800.0,23.658,23.6664,23.641,23.641,45800.0
2012-12-10 11:00:00,27.95,27.96,27.9,27.9,31400.0,23.641,23.6495,23.5987,23.5987,31400.0
2012-12-10 11:05:00,27.9,27.9,27.86,27.9,39200.0,23.5987,23.5987,23.5649,23.5987,39200.0
2012-12-10 11:10:00,27.9,27.9,27.82,27.83,48600.0,23.5987,23.5987,23.5311,23.5395,48600.0
2012-12-10 11:15:00,27.83,27.83,27.79,27.8,50200.0,23.5395,23.5395,23.5057,23.5142,50200.0
2012-12-10 11:20:00,27.8,27.81,27.77,27.77,36400.0,23.5142,23.5226,23.4888,23.4888,36400.0
2012-12-10 11:25:00,27.77,27.78,27.74,27.74,16400.0,23.4888,23.4972,23.4634,23.4634,16400.0
2012-12-10 11:30:00,27.75,27.75,27.72,27.72,21200.0,23.4719,23.4719,23.4465,23.4465,21200.0
2012-12-10 11:35:00,27.72,27.72,27.65,27.65,59400.0,23.4465,23.4465,23.3873,23.3873,59400.0
2012-12-10 11:40:00,27.66,27.69,27.66,27.67,34400.0,23.3957,23.4211,23.3957,23.4042,34400.0
2012-12-10 11:45:00,27.67,27.73,27.66,27.72,37800.0,23.4042,23.455,23.3957,23.4465,37800.0
2012-12-10 11:50:00,27.72,27.74,27.67,27.67,35000.0,23.4465,23.4634,23.4042,23.4042,35000.0
2012-12-10 11:55:00,27.67,27.7,27.66,27.7,17200.0,23.4042,23.4296,23.3957,23.4296,17200.0
2012-12-10 12:00:00,27.7,27.74,27.7,27.74,29000.0,23.4296,23.4634,23.4296,23.4634,29000.0
2012-12-10 12:05:00,27.74,27.77,27.74,27.75,22400.0,23.4634,23.4888,23.4634,23.4719,22400.0
2012-12-10 12:10:00,27.76,27.79,27.75,27.77,21800.0,23.4803,23.5057,23.4719,23.4888,21800.0
2012-12-10 12:15:00,27.77,27.78,27.75,27.76,34400.0,23.4888,23.4972,23.4719,23.4803,34400.0
2012-12-10 12:20:00,27.75,27.79,27.75,27.78,26600.0,23.4719,23.5057,23.4719,23.4972,26600.0
2012-12-10 12:25:00,27.78,27.79,27.75,27.75,10600.0,23.4972,23.5057,23.4719,23.4719,10600.0
2012-12-10 12:30:00,27.75,27.77,27.75,27.76,31400.0,23.4719,23.4888,23.4719,23.4803,31400.0
2012-12-10 12:35:00,27.75,27.77,27.75,27.77,25200.0,23.4719,23.4888,23.4719,23.4888,25200.0
2012-12-10 12:40:00,27.77,27.79,27.77,27.77,28600.0,23.4888,23.5057,23.4888,23.4888,28600.0
2012-12-10 12:45:00,27.77,27.77,27.75,27.75,35000.0,23.4888,23.4888,23.4719,23.4719,35000.0
2012-12-10 12:50:00,27.75,27.77,27.75,27.76,59600.0,23.4719,23.4888,23.4719,23.4803,59600.0
2012-12-10 12:55:00,27.75,27.76,27.73,27.75,36000.0,23.4719,23.4803,23.455,23.4719,36000.0
2012-12-10 13:00:00,27.75,27.77,27.75,27.75,31000.0,23.4719,23.4888,23.4719,23.4719,31000.0
2012-12-10 13:05:00,27.75,27.75,27.73,27.74,32600.0,23.4719,23.4719,23.455,23.4634,32600.0
2012-12-10 13:10:00,27.75,27.75,27.74,27.75,15400.0,23.4719,23.4719,23.4634,23.4719,15400.0
2012-12-10 13:15:00,27.75,27.77,27.74,27.75,16600.0,23.4719,23.4888,23.4634,23.4719,16600.0
2012-12-10 13:20:00,27.74,27.75,27.73,27.75,22600.0,23.4634,23.4719,23.455,23.4719,22600.0
2012-12-10 13:25:00,27.75,27.75,27.74,27.75,19000.0,23.4719,23.4719,23.4634,23.4719,19000.0
2012-12-10 13:30:00,27.75,27.75,27.72,27.75,41800.0,23.4719,23.4719,23.4465,23.4719,41800.0
2012-12-10 13:35:00,27.75,27.75,27.73,27.74,35400.0,23.4719,23.4719,23.455,23.4634,35400.0
2012-12-10 13:40:00,27.75,27.76,27.75,27.75,11800.0,23.4719,23.4803,23.4719,23.4719,11800.0
2012-12-10 13:45:00,27.75,27.77,27.75,27.76,13200.0,23.4719,23.4888,23.4719,23.4803,13200.0
2012-12-10 13:50:00,27.76,27.77,27.74,27.75,30000.0,23.4803,23.4888,23.4634,23.4719,30000.0
2012-12-10 13:55:00,27.75,27.75,27.73,27.74,28400.0,23.4719,23.4719,23.455,23.4634,28400.0
2012-12-10 14:00:00,27.74,27.75,27.73,27.75,29200.0,23.4634,23.4719,23.455,23.4719,29200.0
2012-12-10 14:05:00,27.75,27.75,27.73,27.74,25400.0,23.4719,23.4719,23.455,23.4634,25400.0
2012-12-10 14:10:00,27.73,27.74,27.71,27.72,49200.0,23.455,23.4634,23.438,23.4465,49200.0
2012-12-10 14:15:00,27.72,27.74,27.72,27.72,32000.0,23.4465,23.4634,23.4465,23.4465,32000.0
2012-12-10 14:20:00,27.72,27.72,27.7,27.72,22400.0,23.4465,23.4465,23.4296,23.4465,22400.0
2012-12-10 14:25:00,27.72,27.74,27.71,27.72,43800.0,23.4465,23.4634,23.438,23.4465,43800.0
2012-12-10 14:30:00,27.72,27.73,27.7,27.72,53800.0,23.4465,23.455,23.4296,23.4465,53800.0
2012-12-10 14:35:00,27.72,27.72,27.68,27.68,62600.0,23.4465,23.4465,23.4127,23.4127,62600.0
2012-12-10 14:40:00,27.68,27.71,27.68,27.71,40800.0,23.4127,23.438,23.4127,23.438,40800.0
2012-12-10 14:45:00,27.71,27.71,27.7,27.71,31400.0,23.438,23.438,23.4296,23.438,31400.0
2012-12-10 14:50:00,27.7,27.71,27.7,27.7,23000.0,23.4296,23.438,23.4296,23.4296,23000.0
2012-12-10 14:55:00,27.7,27.73,27.69,27.71,43400.0,23.4296,23.455,23.4211,23.438,43400.0
2012-12-10 15:00:00,27.71,27.71,27.67,27.68,33400.0,23.438,23.438,23.4042,23.4127,33400.0
2012-12-10 15:05:00,27.68,27.69,27.67,27.67,30200.0,23.4127,23.4211,23.4042,23.4042,30200.0
2012-12-10 15:10:00,27.67,27.68,27.66,27.66,39800.0,23.4042,23.4127,23.3957,23.3957,39800.0
2012-12-10 15:15:00,27.66,27.68,27.65,27.66,39200.0,23.3957,23.4127,23.3873,23.3957,39200.0
2012-12-10 15:20:00,27.66,27.69,27.65,27.67,54600.0,23.3957,23.4211,23.3873,23.4042,54600.0
2012-12-10 15:25:00,27.67,27.7,27.66,27.7,39000.0,23.4042,23.4296,23.3957,23.4296,39000.0
2012-12-10 15:30:00,27.7,27.71,27.68,27.68,59200.0,23.4296,23.438,23.4127,23.4127,59200.0
2012-12-10 15:35:00,27.68,27.7,27.68,27.7,33600.0,23.4127,23.4296,23.4127,23.4296,33600.0
2012-12-10 15:40:00,27.7,27.71,27.68,27.69,49600.0,23.4296,23.438,23.4127,23.4211,49600.0
2012-12-10 15:45:00,27.69,27.7,27.68,27.68,45000.0,23.4211,23.4296,23.4127,23.4127,45000.0
2012-12-10 15:50:00,27.68,27.69,27.66,27.66,63800.0,23.4127,23.4211,23.3957,23.3957,63800.0
2012-12-10 15:55:00,27.66,27.67,27.63,27.66,166000.0,23.3957,23.4042,23.3704,23.3957,166000.0
2012-12-11 09:30:00,27.78,27.83,27.77,27.83,58000.0,23.4972,23.5395,23.4888,23.5395,58000.0
2012-12-11 09:35:00,27.84,27.87,27.75,27.83,43800.0,23.548,23.5734,23.4719,23.5395,43800.0
2012-12-11 09:40:00,27.84,27.85,27.77,27.78,47400.0,23.548,23.5565,23.4888,23.4972,47400.0
2012-12-11 09:45:00,27.79,27.81,27.76,27.77,33800.0,23.5057,23.5226,23.4803,23.4888,33800.0
2012-12-11 09:50:00,27.77,27.81,27.72,27.73,34800.0,23.4888,23.5226,23.4465,23.455,34800.0
2012-12-11 09:55:00,27.73,27.79,27.72,27.75,25600.0,23.455,23.5057,23.4465,23.4719,25600.0
2012-12-11 10:00:00,27.77,27.8,27.71,27.71,90400.0,23.4888,23.5142,23.438,23.438,90400.0
2012-12-11 10:05:00,27.71,27.74,27.68,27.72,107200.0,23.438,23.4634,23.4127,23.4465,107200.0
2012-12-11 10:10:00,27.71,27.72,27.68,27.68,32800.0,23.438,23.4465,23.4127,23.4127,32800.0
2012-12-11 10:15:00,27.68,27.7,27.67,27.67,63400.0,23.4127,23.4296,23.4042,23.4042,63400.0
2012-12-11 10:20:00,27.68,27.68,27.64,27.66,42600.0,23.4127,23.4127,23.3788,23.3957,42600.0
2012-12-11 10:25:00,27.67,27.67,27.65,27.66,30800.0,23.4042,23.4042,23.3873,23.3957,30800.0
2012-12-11 10:30:00,27.65,27.68,27.61,27.64,32200.0,23.3873,23.4127,23.3535,23.3788,32200.0
2012-12-11 10:35:00,27.63,27.63,27.55,27.57,55200.0,23.3704,23.3704,23.3027,23.3196,55200.0
2012-12-11 10:40:00,27.58,27.63,27.58,27.61,53400.0,23.3281,23.3704,23.3281,23.3535,53400.0
2012-12-11 10:45:00,27.61,27.66,27.61,27.63,51400.0,23.3535,23.3957,23.3535,23.3704,51400.0
2012-12-11 10:50:00,27.63,27.7,27.62,27.67,45400.0,23.3704,23.4296,23.3619,23.4042,45400.0
2012-12-11 10:55:00,27.67,27.71,27.67,27.68,16400.0,23.4042,23.438,23.4042,23.4127,16400.0
2012-12-11 11:00:00,27.68,27.7,27.66,27.67,23400.0,23.4127,23.4296,23.3957,23.4042,23400.0
2012-12-11 11:05:00,27.68,27.69,27.67,27.68,23800.0,23.4127,23.4211,23.4042,23.4127,23800.0
2012-12-11 11:10:00,27.68,27.7,27.68,27.68,20600.0,23.4127,23.4296,23.4127,23.4127,20600.0
2012-12-11 11:15:00,27.68,27.7,27.68,27.69,21000.0,23.4127,23.4296,23.4127,23.4211,21000.0
2012-12-11 11:20:00,27.7,27.8,27.68,27.75,111000.0,23.4296,23.5142,23.4127,23.4719,111000.0
2012-12-11 11:25:00,27.77,27.78,27.74,27.76,19200.0,23.4888,23.4972,23.4634,23.4803,19200.0
2012-12-11 11:30:00,27.76,27.76,27.71,27.72,20600.0,23.4803,23.4803,23.438,23.4465,20600.0
2012-12-11 11:35:00,27.72,27.75,27.69,27.7,18000.0,23.4465,23.4719,23.4211,23.4296,18000.0
2012-12-11 11:40:00,27.7,27.72,27.69,27.69,16800.0,23.4296,23.4465,23.4211,23.4211,16800.0
2012-12-11 11:45:00,27.7,27.71,27.68,27.7,18600.0,23.4296,23.438,23.4127,23.4296,18600.0
2012-12-11 11:50:00,27.69,27.69,27.63,27.65,31600.0,23.4211,23.4211,23.3704,23.3873,31600.0
2012-12-11 11:55:00,27.65,27.67,27.65,27.65,19800.0,23.3873,23.4042,23.3873,23.3873,19800.0
2012-12-11 12:00:00,27.65,27.66,27.6,27.61,37400.0,23.3873,23.3957,23.345,23.3535,37400.0
2012-12-11 12:05:00,27.61,27.63,27.59,27.59,30800.0,23.3535,23.3704,23.3365,23.3365,30800.0
2012-12-11 12:10:00,27.59,27.6,27.58,27.58,25800.0,23.3365,23.345,23.3281,23.3281,25800.0
2012-12-11 12:15:00,27.57,27.57,27.53,27.54,31000.0,23.3196,23.3196,23.2858,23.2942,31000.0
2012-12-11 12:20:00,27.55,27.58,27.53,27.58,20600.0,23.3027,23.3281,23.2858,23.3281,20600.0
2012-12-11 12:25:00,27.57,27.57,27.53,27.54,19400.0,23.3196,23.3196,23.2858,23.2942,19400.0
2012-12-11 12:30:00,27.53,27.54,27.49,27.51,66200.0,23.2858,23.2942,23.252,23.2689,66200.0
2012-12-11 12:35:00,27.52,27.54,27.51,27.53,11600.0,23.2773,23.2942,23.2689,23.2858,11600.0
2012-12-11 12:40:00,27.53,27.54,27.51,27.53,25600.0,23.2858,23.2942,23.2689,23.2858,25600.0
2012-12-11 12:45:00,27.53,27.54,27.5,27.5,12800.0,23.2858,23.2942,23.2604,23.2604,12800.0
2012-12-11 12:50:00,27.5,27.54,27.5,27.51,23200.0,23.2604,23.2942,23.2604,23.2689,23200.0
2012-12-11 12:55:00,27.5,27.53,27.5,27.52,18600.0,23.2604,23.2858,23.2604,23.2773,18600.0
2012-12-11 13:00:00,27.5,27.53,27.5,27.52,26400.0,23.2604,23.2858,23.2604,23.2773,26400.0
2012-12-11 13:05:00,27.52,27.52,27.48,27.49,28800.0,23.2773,23.2773,23.2435,23.252,28800.0
2012-12-11 13:10:00,27.48,27.52,27.48,27.5,15800.0,23.2435,23.2773,23.2435,23.2604,15800.0
2012-12-11 13:15:00,27.5,27.52,27.49,27.5,19000.0,23.2604,23.2773,23.252,23.2604,19000.0
2012-12-11 13:20:00,27.5,27.5,27.48,27.49,23400.0,23.2604,23.2604,23.2435,23.252,23400.0
2012-12-11 13:25:00,27.49,27.5,27.48,27.48,12000.0,23.252,23.2604,23.2435,23.2435,12000.0
2012-12-11 13:30:00,27.48,27.49,27.48,27.48,12000.0,23.2435,23.252,23.2435,23.2435,12000.0
2012-12-11 13:35:00,27.48,27.5,27.48,27.5,17000.0,23.2435,23.2604,23.2435,23.2604,17000.0
2012-12-11 13:40:00,27.5,27.5,27.48,27.49,27600.0,23.2604,23.2604,23.2435,23.252,27600.0
2012-12-11 13:45:00,27.49,27.52,27.48,27.5,25400.0,23.252,23.2773,23.2435,23.2604,25400.0
2012-12-11 13:50:00,27.5,27.52,27.5,27.5,17000.0,23.2604,23.2773,23.2604,23.2604,17000.0
2012-12-11 13:55:00,27.51,27.52,27.5,27.5,12600.0,23.2689,23.2773,23.2604,23.2604,12600.0
2012-12-11 14:00:00,27.5,27.53,27.5,27.52,21200.0,23.2604,23.2858,23.2604,23.2773,21200.0
2012-12-11 14:05:00,27.52,27.52,27.48,27.49,67400.0,23.2773,23.2773,23.2435,23.252,67400.0
2012-12-11 14:10:00,27.49,27.5,27.47,27.47,50600.0,23.252,23.2604,23.235,23.235,50600.0
2012-12-11 14:15:00,27.47,27.47,27.44,27.46,44800.0,23.235,23.235,23.2097,23.2266,44800.0
2012-12-11 14:20:00,27.46,27.47,27.45,27.46,16000.0,23.2266,23.235,23.2181,23.2266,16000.0
2012-12-11 14:25:00,27.46,27.48,27.44,27.45,27400.0,23.2266,23.2435,23.2097,23.2181,27400.0
2012-12-11 14:30:00,27.43,27.43,27.4,27.42,40200.0,23.2012,23.2012,23.1758,23.1927,40200.0
2012-12-11 14:35:00,27.43,27.43,27.4,27.42,44000.0,23.2012,23.2012,23.1758,23.1927,44000.0
2012-12-11 14:40:00,27.42,27.43,27.41,27.41,24200.0,23.1927,23.2012,23.1843,23.1843,24200.0
2012-12-11 14:45:00,27.41,27.42,27.39,27.42,48600.0,23.1843,23.1927,23.1674,23.1927,48600.0
2012-12-11 14:50:00,27.42,27.44,27.42,27.43,31000.0,23.1927,23.2097,23.1927,23.2012,31000.0
2012-12-11 14:55:00,27.43,27.43,27.41,27.43,35800.0,23.2012,23.2012,23.1843,23.2012,35800.0
2012-12-11 15:00:00,27.43,27.43,27.41,27.43,52400.0,23.2012,23.2012,23.1843,23.2012,52400.0
2012-12-11 15:05:00,27.43,27.43,27.41,27.43,42000.0,23.2012,23.2012,23.1843,23.2012,42000.0
2012-12-11 15:10:00,27.43,27.43,27.38,27.38,50800.0,23.2012,23.2012,23.1589,23.1589,50800.0
2012-12-11 15:15:00,27.38,27.38,27.35,27.36,64200.0,23.1589,23.1589,23.1335,23.142,64200.0
2012-12-11 15:20:00,27.36,27.38,27.34,27.38,38600.0,23.142,23.1589,23.1251,23.1589,38600.0
2012-12-11 15:25:00,27.38,27.38,27.31,27.32,184400.0,23.1589,23.1589,23.0997,23.1082,184400.0
2012-12-11 15:30:00,27.32,27.32,27.31,27.31,89800.0,23.1082,23.1082,23.0997,23.0997,89800.0
2012-12-11 15:35:00,27.32,27.32,27.31,27.32,92000.0,23.1082,23.1082,23.0997,23.1082,92000.0
2012-12-11 15:40:00,27.32,27.33,27.31,27.31,93600.0,23.1082,23.1166,23.0997,23.0997,93600.0
2012-12-11 15:45:00,27.31,27.33,27.29,27.32,92000.0,23.0997,23.1166,23.0828,23.1082,92000.0
2012-12-11 15:50:00,27.33,27.33,27.31,27.33,63000.0,23.1166,23.1166,23.0997,23.1166,63000.0
2012-12-11 15:55:00,27.32,27.36,27.31,27.35,119200.0,23.1082,23.142,23.0997,23.1335,119200.0
2012-12-12 09:30:00,27.39,27.49,27.23,27.23,108600.0,23.1674,23.252,23.032,23.032,108600.0
2012-12-12 09:35:00,27.23,27.25,27.18,27.24,72400.0,23.032,23.049,22.9897,23.0405,72400.0
2012-12-12 09:40:00,27.24,27.29,27.24,27.25,73800.0,23.0405,23.0828,23.0405,23.049,73800.0
2012-12-12 09:45:00,27.25,27.29,27.15,27.15,101400.0,23.049,23.0828,22.9644,22.9644,101400.0
2012-12-12 09:50:00,27.16,27.18,27.07,27.07,176800.0,22.9728,22.9897,22.8967,22.8967,176800.0
2012-12-12 09:55:00,27.09,27.15,27.08,27.11,146800.0,22.9136,22.9644,22.9052,22.9305,146800.0
2012-12-12 10:00:00,27.11,27.12,27.0,27.0,151600.0,22.9305,22.939,22.8375,22.8375,151600.0
2012-12-12 10:05:00,27.0,27.03,26.99,26.99,101200.0,22.8375,22.8629,22.829,22.829,101200.0
2012-12-12 10:10:00,26.99,27.05,26.98,26.99,129400.0,22.829,22.8798,22.8206,22.829,129400.0
2012-12-12 10:15:00,26.99,27.14,26.96,27.14,125200.0,22.829,22.9559,22.8037,22.9559,125200.0
2012-12-12 10:20:00,27.14,27.18,27.13,27.18,48600.0,22.9559,22.9897,22.9475,22.9897,48600.0
2012-12-12 10:25:00,27.2,27.3,27.19,27.3,48000.0,23.0067,23.0912,22.9982,23.0912,48000.0
2012-12-12 10:30:00,27.29,27.32,27.29,27.3,53800.0,23.0828,23.1082,23.0828,23.0912,53800.0
2012-12-12 10:35:00,27.3,27.31,27.3,27.3,38800.0,23.0912,23.0997,23.0912,23.0912,38800.0
2012-12-12 10:40:00,27.3,27.32,27.29,27.3,37200.0,23.0912,23.1082,23.0828,23.0912,37200.0
2012-12-12 10:45:00,27.3,27.34,27.3,27.31,36000.0,23.0912,23.1251,23.0912,23.0997,36000.0
2012-12-12 10:50:00,27.3,27.31,27.24,27.25,33600.0,23.0912,23.0997,23.0405,23.049,33600.0
2012-12-12 10:55:00,27.25,27.28,27.25,27.27,22000.0,23.049,23.0743,23.049,23.0659,22000.0
2012-12-12 11:00:00,27.27,27.38,27.26,27.36,138200.0,23.0659,23.1589,23.0574,23.142,138200.0
2012-12-12 11:05:00,27.36,27.36,27.28,27.28,25600.0,23.142,23.142,23.0743,23.0743,25600.0
2012-12-12 11:10:00,27.28,27.3,27.27,27.28,29600.0,23.0743,23.0912,23.0659,23.0743,29600.0
2012-12-12 11:15:00,27.28,27.28,27.25,27.25,24200.0,23.0743,23.0743,23.049,23.049,24200.0
2012-12-12 11:20:00,27.25,27.28,27.25,27.27,30600.0,23.049,23.0743,23.049,23.0659,30600.0
2012-12-12 11:25:00,27.26,27.28,27.24,27.24,27800.0,23.0574,23.0743,23.0405,23.0405,27800.0
2012-12-12 11:30:00,27.25,27.27,27.24,27.25,26000.0,23.049,23.0659,23.0405,23.049,26000.0
2012-12-12 11:35:00,27.24,27.25,27.23,27.25,20800.0,23.0405,23.049,23.032,23.049,20800.0
2012-12-12 11:40:00,27.25,27.25,27.18,27.18,28800.0,23.049,23.049,22.9897,22.9897,28800.0
2012-12-12 11:45:00,27.19,27.2,27.17,27.17,23600.0,22.9982,23.0067,22.9813,22.9813,23600.0
2012-12-12 11:50:00,27.17,27.18,27.15,27.18,32000.0,22.9813,22.9897,22.9644,22.9897,32000.0
2012-12-12 11:55:00,27.18,27.2,27.16,27.17,27000.0,22.9897,23.0067,22.9728,22.9813,27000.0
2012-12-12 12:00:00,27.17,27.18,27.17,27.17,16600.0,22.9813,22.9897,22.9813,22.9813,16600.0
2012-12-12 12:05:00,27.17,27.22,27.17,27.21,93400.0,22.9813,23.0236,22.9813,23.0151,93400.0
2012-12-12 12:10:00,27.21,27.26,27.21,27.24,76800.0,23.0151,23.0574,23.0151,23.0405,76800.0
2012-12-12 12:15:00,27.24,27.24,27.21,27.22,22400.0,23.0405,23.0405,23.0151,23.0236,22400.0
2012-12-12 12:20:00,27.23,27.23,27.21,27.21,19200.0,23.032,23.032,23.0151,23.0151,19200.0
2012-12-12 12:25:00,27.21,27.25,27.21,27.21,32000.0,23.0151,23.049,23.0151,23.0151,32000.0
2012-12-12 12:30:00,27.22,27.28,27.17,27.22,46400.0,23.0236,23.0743,22.9813,23.0236,46400.0
2012-12-12 12:35:00,27.21,27.27,27.18,27.26,24600.0,23.0151,23.0659,22.9897,23.0574,24600.0
2012-12-12 12:40:00,27.26,27.26,27.21,27.25,28800.0,23.0574,23.0574,23.0151,23.049,28800.0
2012-12-12 12:45:00,27.24,27.3,27.23,27.28,37000.0,23.0405,23.0912,23.032,23.0743,37000.0
2012-12-12 12:50:00,27.29,27.31,27.26,27.27,26000.0,23.0828,23.0997,23.0574,23.0659,26000.0
2012-12-12 12:55:00,27.27,27.28,27.24,27.25,30200.0,23.0659,23.0743,23.0405,23.049,30200.0
2012-12-12 13:00:00,27.25,27.27,27.25,27.26,14400.0,23.049,23.0659,23.049,23.0574,14400.0
2012-12-12 13:05:00,27.25,27.26,27.22,27.25,56200.0,23.049,23.0574,23.0236,23.049,56200.0
2012-12-12 13:10:00,27.26,27.29,27.25,27.27,26000.0,23.0574,23.0828,23.049,23.0659,26000.0
2012-12-12 13:15:00,27.27,27.29,27.25,27.27,24000.0,23.0659,23.0828,23.049,23.0659,24000.0
2012-12-12 13:20:00,27.27,27.31,27.26,27.31,15600.0,23.0659,23.0997,23.0574,23.0997,15600.0
2012-12-12 13:25:00,27.3,27.32,27.3,27.32,14000.0,23.0912,23.1082,23.0912,23.1082,14000.0
2012-12-12 13:30:00,27.32,27.36,27.31,27.36,14600.0,23.1082,23.142,23.0997,23.142,14600.0
2012-12-12 13:35:00,27.36,27.43,27.36,27.41,99400.0,23.142,23.2012,23.142,23.1843,99400.0
2012-12-12 13:40:00,27.41,27.45,27.4,27.41,30000.0,23.1843,23.2181,23.1758,23.1843,30000.0
2012-12-12 13:45:00,27.41,27.41,27.38,27.4,16400.0,23.1843,23.1843,23.1589,23.1758,16400.0
2012-12-12 13:50:00,27.39,27.4,27.36,27.37,10800.0,23.1674,23.1758,23.142,23.1505,10800.0
2012-12-12 13:55:00,27.37,27.38,27.36,27.36,21000.0,23.1505,23.1589,23.142,23.142,21000.0
2012-12-12 14:00:00,27.37,27.38,27.35,27.35,33400.0,23.1505,23.1589,23.1335,23.1335,33400.0
2012-12-12 14:05:00,27.35,27.36,27.34,27.35,40000.0,23.1335,23.142,23.1251,23.1335,40000.0
2012-12-12 14:10:00,27.35,27.36,27.32,27.33,30000.0,23.1335,23.142,23.1082,23.1166,30000.0
2012-12-12 14:15:00,27.34,27.34,27.3,27.3,27000.0,23.1251,23.1251,23.0912,23.0912,27000.0
2012-12-12 14:20:00,27.31,27.31,27.28,27.3,55800.0,23.0997,23.0997,23.0743,23.0912,55800.0
2012-12-12 14:25:00,27.29,27.3,27.25,27.3,35800.0,23.0828,23.0912,23.049,23.0912,35800.0
2012-12-12 14:30:00,27.29,27.31,27.27,27.28,31400.0,23.0828,23.0997,23.0659,23.0743,31400.0
2012-12-12 14:35:00,27.28,27.3,27.25,27.25,35800.0,23.0743,23.0912,23.049,23.049,35800.0
2012-12-12 14:40:00,27.25,27.27,27.23,27.24,28800.0,23.049,23.0659,23.032,23.0405,28800.0
2012-12-12 14:45:00,27.24,27.37,27.24,27.36,159600.0,23.0405,23.1505,23.0405,23.142,159600.0
2012-12-12 14:50:00,27.36,27.37,27.32,27.32,73200.0,23.142,23.1505,23.1082,23.1082,73200.0
2012-12-12 14:55:00,27.32,27.33,27.32,27.32,52800.0,23.1082,23.1166,23.1082,23.1082,52800.0
2012-12-12 15:00:00,27.32,27.37,27.31,27.31,88000.0,23.1082,23.1505,23.0997,23.0997,88000.0
2012-12-12 15:05:00,27.31,27.34,27.29,27.3,26600.0,23.0997,23.1251,23.0828,23.0912,26600.0
2012-12-12 15:10:00,27.3,27.3,27.23,27.24,27600.0,23.0912,23.0912,23.032,23.0405,27600.0
2012-12-12 15:15:00,27.23,27.25,27.23,27.24,33600.0,23.032,23.049,23.032,23.0405,33600.0
2012-12-12 15:20:00,27.23,27.25,27.22,27.23,32000.0,23.032,23.049,23.0236,23.032,32000.0
2012-12-12 15:25:00,27.22,27.23,27.17,27.2,34000.0,23.0236,23.032,22.9813,23.0067,34000.0
2012-12-12 15:30:00,27.2,27.24,27.2,27.21,42200.0,23.0067,23.0405,23.0067,23.0151,42200.0
2012-12-12 15:35:00,27.21,27.21,27.15,27.16,35600.0,23.0151,23.0151,22.9644,22.9728,35600.0
2012-12-12 15:40:00,27.16,27.18,27.15,27.17,37400.0,22.9728,22.9897,22.9644,22.9813,37400.0
2012-12-12 15:45:00,27.16,27.2,27.16,27.2,66600.0,22.9728,23.0067,22.9728,23.0067,66600.0
2012-12-12 15:50:00,27.19,27.19,27.17,27.18,68000.0,22.9982,22.9982,22.9813,22.9897,68000.0
2012-12-12 15:55:00,27.18,27.21,27.16,27.21,191200.0,22.9897,23.0151,22.9728,23.0151,191200.0
2012-12-13 09:30:00,27.21,27.38,27.21,27.38,47400.0,23.0151,23.1589,23.0151,23.1589,47400.0
2012-12-13 09:35:00,27.4,27.4,27.24,27.31,40200.0,23.1758,23.1758,23.0405,23.0997,40200.0
2012-12-13 09:40:00,27.31,27.36,27.28,27.3,78600.0,23.0997,23.142,23.0743,23.0912,78600.0
2012-12-13 09:45:00,27.3,27.33,27.3,27.32,51800.0,23.0912,23.1166,23.0912,23.1082,51800.0
2012-12-13 09:50:00,27.32,27.32,27.24,27.25,33400.0,23.1082,23.1082,23.0405,23.049,33400.0
2012-12-13 09:55:00,27.25,27.27,27.23,27.23,24000.0,23.049,23.0659,23.032,23.032,24000.0
2012-12-13 10:00:00,27.23,27.27,27.23,27.25,36200.0,23.032,23.0659,23.032,23.049,36200.0
2012-12-13 10:05:00,27.25,27.25,27.22,27.24,34800.0,23.049,23.049,23.0236,23.0405,34800.0
2012-12-13 10:10:00,27.25,27.26,27.21,27.24,38800.0,23.049,23.0574,23.0151,23.0405,38800.0
2012-12-13 10:15:00,27.23,27.27,27.22,27.25,29000.0,23.032,23.0659,23.0236,23.049,29000.0
2012-12-13 10:20:00,27.27,27.29,27.24,27.25,52600.0,23.0659,23.0828,23.0405,23.049,52600.0
2012-12-13 10:25:00,27.25,27.27,27.23,27.25,33800.0,23.049,23.0659,23.032,23.049,33800.0
2012-12-13 10:30:00,27.25,27.26,27.24,27.25,17200.0,23.049,23.0574,23.0405,23.049,17200.0
2012-12-13 10:35:00,27.25,27.25,27.22,27.23,17800.0,23.049,23.049,23.0236,23.032,17800.0
2012-12-13 10:40:00,27.22,27.22,27.18,27.2,32600.0,23.0236,23.0236,22.9897,23.0067,32600.0
2012-12-13 10:45:00,27.2,27.21,27.17,27.19,19600.0,23.0067,23.0151,22.9813,22.9982,19600.0
2012-12-13 10:50:00,27.19,27.19,27.16,27.17,23600.0,22.9982,22.9982,22.9728,22.9813,23600.0
2012-12-13 10:55:00,27.17,27.17,27.13,27.15,23800.0,22.9813,22.9813,22.9475,22.9644,23800.0
2012-12-13 11:00:00,27.14,27.16,27.1,27.11,149600.0,22.9559,22.9728,22.9221,22.9305,149600.0
2012-12-13 11:05:00,27.11,27.11,27.09,27.11,20600.0,22.9305,22.9305,22.9136,22.9305,20600.0
2012-12-13 11:10:00,27.11,27.11,27.06,27.07,14800.0,22.9305,22.9305,22.8882,22.8967,14800.0
2012-12-13 11:15:00,27.07,27.07,27.0,27.06,82800.0,22.8967,22.8967,22.8375,22.8882,82800.0
2012-12-13 11:20:00,27.06,27.06,27.0,27.0,39600.0,22.8882,22.8882,22.8375,22.8375,39600.0
2012-12-13 11:25:00,27.0,27.02,26.99,27.0,98200.0,22.8375,22.8544,22.829,22.8375,98200.0
2012-12-13 11:30:00,27.0,27.05,27.0,27.04,34200.0,22.8375,22.8798,22.8375,22.8713,34200.0
2012-12-13 11:35:00,27.04,27.07,27.03,27.04,33200.0,22.8713,22.8967,22.8629,22.8713,33200.0
2012-12-13 11:40:00,27.05,27.07,26.99,27.0,94800.0,22.8798,22.8967,22.829,22.8375,94800.0
2012-12-13 11:45:00,27.0,27.03,26.99,27.0,74400.0,22.8375,22.8629,22.829,22.8375,74400.0
2012-12-13 11:50:00,27.0,27.03,26.99,27.01,28800.0,22.8375,22.8629,22.829,22.846,28800.0
2012-12-13 11:55:00,27.02,27.03,26.98,26.98,63000.0,22.8544,22.8629,22.8206,22.8206,63000.0
2012-12-13 12:00:00,26.99,27.0,26.98,26.99,38000.0,22.829,22.8375,22.8206,22.829,38000.0
2012-12-13 12:05:00,26.99,27.0,26.98,26.98,44800.0,22.829,22.8375,22.8206,22.8206,44800.0
2012-12-13 12:10:00,26.98,26.99,26.93,26.96,74600.0,22.8206,22.829,22.7783,22.8037,74600.0
2012-12-13 12:15:00,26.95,26.97,26.93,26.94,52200.0,22.7952,22.8121,22.7783,22.7867,52200.0
2012-12-13 12:20:00,26.94,26.96,26.93,26.95,36400.0,22.7867,22.8037,22.7783,22.7952,36400.0
2012-12-13 12:25:00,26.95,26.95,26.92,26.93,46800.0,22.7952,22.7952,22.7698,22.7783,46800.0
2012-12-13 12:30:00,26.93,26.94,26.92,26.93,65200.0,22.7783,22.7867,22.7698,22.7783,65200.0
2012-12-13 12:35:00,26.93,26.93,26.92,26.93,29800.0,22.7783,22.7783,22.7698,22.7783,29800.0
2012-12-13 12:40:00,26.93,26.93,26.88,26.9,52400.0,22.7783,22.7783,22.736,22.7529,52400.0
2012-12-13 12:45:00,26.89,26.9,26.88,26.89,33800.0,22.7445,22.7529,22.736,22.7445,33800.0
2012-12-13 12:50:00,26.9,26.91,26.89,26.9,24800.0,22.7529,22.7614,22.7445,22.7529,24800.0
2012-12-13 12:55:00,26.9,26.9,26.87,26.88,41600.0,22.7529,22.7529,22.7275,22.736,41600.0
2012-12-13 13:00:00,26.88,26.89,26.86,26.88,42800.0,22.736,22.7445,22.7191,22.736,42800.0
2012-12-13 13:05:00,26.88,26.88,26.84,26.84,36600.0,22.736,22.736,22.7022,22.7022,36600.0
2012-12-13 13:10:00,26.85,26.86,26.83,26.85,61600.0,22.7106,22.7191,22.6937,22.7106,61600.0
2012-12-13 13:15:00,26.86,26.86,26.84,26.86,58600.0,22.7191,22.7191,22.7022,22.7191,58600.0
2012-12-13 13:20:00,26.86,26.86,26.85,26.86,66200.0,22.7191,22.7191,22.7106,22.7191,66200.0
2012-12-13 13:25:00,26.86,26.86,26.84,26.85,48400.0,22.7191,22.7191,22.7022,22.7106,48400.0
2012-12-13 13:30:00,26.86,26.86,26.83,26.84,76600.0,22.7191,22.7191,22.6937,22.7022,76600.0
2012-12-13 13:35:00,26.84,26.84,26.82,26.83,71400.0,22.7022,22.7022,22.6852,22.6937,71400.0
2012-12-13 13:40:00,26.83,26.85,26.8,26.81,71400.0,22.6937,22.7106,22.6683,22.6768,71400.0
2012-12-13 13:45:00,26.81,26.81,26.79,26.8,38800.0,22.6768,22.6768,22.6599,22.6683,38800.0
2012-12-13 13:50:00,26.8,26.82,26.79,26.81,34400.0,22.6683,22.6852,22.6599,22.6768,34400.0
2012-12-13 13:55:00,26.81,26.81,26.8,26.81,35000.0,22.6768,22.6768,22.6683,22.6768,35000.0
2012-12-13 14:00:00,26.81,26.82,26.78,26.79,36800.0,22.6768,22.6852,22.6514,22.6599,36800.0
2012-12-13 14:05:00,26.78,26.8,26.78,26.8,40200.0,22.6514,22.6683,22.6514,22.6683,40200.0
2012-12-13 14:10:00,26.79,26.82,26.79,26.81,40200.0,22.6599,22.6852,22.6599,22.6768,40200.0
2012-12-13 14:15:00,26.81,26.82,26.79,26.81,75600.0,22.6768,22.6852,22.6599,22.6768,75600.0
2012-12-13 14:20:00,26.81,26.82,26.79,26.79,42800.0,22.6768,22.6852,22.6599,22.6599,42800.0
2012-12-13 14:25:00,26.78,26.8,26.78,26.8,27400.0,22.6514,22.6683,22.6514,22.6683,27400.0
2012-12-13 14:30:00,26.8,26.8,26.77,26.79,41000.0,22.6683,22.6683,22.643,22.6599,41000.0
2012-12-13 14:35:00,26.79,26.81,26.78,26.79,27800.0,22.6599,22.6768,22.6514,22.6599,27800.0
2012-12-13 14:40:00,26.79,26.8,26.78,26.8,28200.0,22.6599,22.6683,22.6514,22.6683,28200.0
2012-12-13 14:45:00,26.8,26.83,26.78,26.82,33400.0,22.6683,22.6937,22.6514,22.6852,33400.0
2012-12-13 14:50:00,26.82,26.83,26.8,26.8,40200.0,22.6852,22.6937,22.6683,22.6683,40200.0
2012-12-13 14:55:00,26.8,26.81,26.79,26.8,42600.0,22.6683,22.6768,22.6599,22.6683,42600.0
2012-12-13 15:00:00,26.81,26.82,26.8,26.8,33000.0,22.6768,22.6852,22.6683,22.6683,33000.0
2012-12-13 15:05:00,26.8,26.81,26.78,26.78,47000.0,22.6683,22.6768,22.6514,22.6514,47000.0
2012-12-13 15:10:00,26.78,26.8,26.78,26.79,37200.0,22.6514,22.6683,22.6514,22.6599,37200.0
2012-12-13 15:15:00,26.79,26.8,26.77,26.77,50800.0,22.6599,22.6683,22.643,22.643,50800.0
2012-12-13 15:20:00,26.78,26.79,26.77,26.78,52000.0,22.6514,22.6599,22.643,22.6514,52000.0
2012-12-13 15:25:00,26.78,26.79,26.77,26.77,62400.0,22.6514,22.6599,22.643,22.643,62400.0
2012-12-13 15:30:00,26.77,26.79,26.75,26.75,91000.0,22.643,22.6599,22.626,22.626,91000.0
2012-12-13 15:35:00,26.75,26.79,26.75,26.79,113400.0,22.626,22.6599,22.626,22.6599,113400.0
2012-12-13 15:40:00,26.79,26.81,26.78,26.8,69200.0,22.6599,22.6768,22.6514,22.6683,69200.0
2012-12-13 15:45:00,26.8,26.81,26.77,26.77,104800.0,22.6683,22.6768,22.643,22.643,104800.0
2012-12-13 15:50:00,26.78,26.79,26.76,26.79,96000.0,22.6514,22.6599,22.6345,22.6599,96000.0
2012-12-13 15:55:00,26.79,26.79,26.75,26.77,128600.0,22.6599,22.6599,22.626,22.643,128600.0
2012-12-14 09:30:00,26.61,26.7,26.58,26.7,68400.0,22.5076,22.5837,22.4822,22.5837,68400.0
2012-12-14 09:35:00,26.7,26.71,26.63,26.65,30400.0,22.5837,22.5922,22.5245,22.5415,30400.0
2012-12-14 09:40:00,26.66,26.84,26.65,26.82,67600.0,22.5499,22.7022,22.5415,22.6852,67600.0
2012-12-14 09:45:00,26.82,26.83,26.75,26.78,29200.0,22.6852,22.6937,22.626,22.6514,29200.0
2012-12-14 09:50:00,26.78,26.81,26.76,26.79,91800.0,22.6514,22.6768,22.6345,22.6599,91800.0
2012-12-14 09:55:00,26.78,26.78,26.72,26.73,80800.0,22.6514,22.6514,22.6007,22.6091,80800.0
2012-12-14 10:00:00,26.74,26.75,26.72,26.73,88200.0,22.6176,22.626,22.6007,22.6091,88200.0
2012-12-14 10:05:00,26.72,26.74,26.72,26.72,33000.0,22.6007,22.6176,22.6007,22.6007,33000.0
2012-12-14 10:10:00,26.72,26.74,26.72,26.73,90200.0,22.6007,22.6176,22.6007,22.6091,90200.0
2012-12-14 10:15:00,26.73,26.75,26.71,26.74,105000.0,22.6091,22.626,22.5922,22.6176,105000.0
2012-12-14 10:20:00,26.74,26.79,26.74,26.79,65400.0,22.6176,22.6599,22.6176,22.6599,65400.0
2012-12-14 10:25:00,26.79,26.81,26.75,26.75,21400.0,22.6599,22.6768,22.626,22.626,21400.0
2012-12-14 10:30:00,26.75,26.78,26.75,26.75,37600.0,22.626,22.6514,22.626,22.626,37600.0
2012-12-14 10:35:00,26.75,26.76,26.74,26.74,33800.0,22.626,22.6345,22.6176,22.6176,33800.0
2012-12-14 10:40:00,26.74,26.75,26.73,26.73,32600.0,22.6176,22.626,22.6091,22.6091,32600.0
2012-12-14 10:45:00,26.74,26.77,26.73,26.74,38400.0,22.6176,22.643,22.6091,22.6176,38400.0
2012-12-14 10:50:00,26.74,26.74,26.72,26.73,30600.0,22.6176,22.6176,22.6007,22.6091,30600.0
2012-12-14 10:55:00,26.73,26.76,26.72,26.74,81800.0,22.6091,22.6345,22.6007,22.6176,81800.0
2012-12-14 11:00:00,26.74,26.75,26.73,26.75,86800.0,22.6176,22.626,22.6091,22.626,86800.0
2012-12-14 11:05:00,26.74,26.75,26.7,26.72,71800.0,22.6176,22.626,22.5837,22.6007,71800.0
2012-12-14 11:10:00,26.72,26.72,26.69,26.7,54800.0,22.6007,22.6007,22.5753,22.5837,54800.0
2012-12-14 11:15:00,26.7,26.72,26.7,26.7,25800.0,22.5837,22.6007,22.5837,22.5837,25800.0
2012-12-14 11:20:00,26.7,26.73,26.69,26.72,82600.0,22.5837,22.6091,22.5753,22.6007,82600.0
2012-12-14 11:25:00,26.72,26.75,26.7,26.74,92800.0,22.6007,22.626,22.5837,22.6176,92800.0
2012-12-14 11:30:00,26.74,26.74,26.73,26.74,24000.0,22.6176,22.6176,22.6091,22.6176,24000.0
2012-12-14 11:35:00,26.74,26.75,26.71,26.73,35000.0,22.6176,22.626,22.5922,22.6091,35000.0
2012-12-14 11:40:00,26.74,26.76,26.74,26.75,34600.0,22.6176,22.6345,22.6176,22.626,34600.0
2012-12-14 11:45:00,26.74,26.75,26.7,26.7,18200.0,22.6176,22.626,22.5837,22.5837,18200.0
2012-12-14 11:50:00,26.69,26.7,26.65,26.65,39000.0,22.5753,22.5837,22.5415,22.5415,39000.0
2012-12-14 11:55:00,26.65,26.67,26.65,26.66,22800.0,22.5415,22.5584,22.5415,22.5499,22800.0
2012-12-14 12:00:00,26.66,26.7,26.65,26.7,43200.0,22.5499,22.5837,22.5415,22.5837,43200.0
2012-12-14 12:05:00,26.7,26.7,26.67,26.67,16000.0,22.5837,22.5837,22.5584,22.5584,16000.0
2012-12-14 12:10:00,26.67,26.68,26.66,26.68,25800.0,22.5584,22.5668,22.5499,22.5668,25800.0
2012-12-14 12:15:00,26.68,26.68,26.65,26.66,77200.0,22.5668,22.5668,22.5415,22.5499,77200.0
2012-12-14 12:20:00,26.66,26.7,26.66,26.7,26800.0,22.5499,22.5837,22.5499,22.5837,26800.0
2012-12-14 12:25:00,26.7,26.71,26.69,26.69,16400.0,22.5837,22.5922,22.5753,22.5753,16400.0
2012-12-14 12:30:00,26.69,26.7,26.68,26.68,20200.0,22.5753,22.5837,22.5668,22.5668,20200.0
2012-12-14 12:35:00,26.68,26.73,26.68,26.73,34600.0,22.5668,22.6091,22.5668,22.6091,34600.0
2012-12-14 12:40:00,26.74,26.75,26.71,26.71,18800.0,22.6176,22.626,22.5922,22.5922,18800.0
2012-12-14 12:45:00,26.72,26.73,26.71,26.72,20600.0,22.6007,22.6091,22.5922,22.6007,20600.0
2012-12-14 12:50:00,26.72,26.73,26.7,26.72,16600.0,22.6007,22.6091,22.5837,22.6007,16600.0
2012-12-14 12:55:00,26.72,26.74,26.71,26.74,40600.0,22.6007,22.6176,22.5922,22.6176,40600.0
2012-12-14 13:00:00,26.75,26.76,26.71,26.74,48600.0,22.626,22.6345,22.5922,22.6176,48600.0
2012-12-14 13:05:00,26.73,26.75,26.72,26.73,26000.0,22.6091,22.626,22.6007,22.6091,26000.0
2012-12-14 13:10:00,26.73,26.73,26.71,26.72,29400.0,22.6091,22.6091,22.5922,22.6007,29400.0
2012-12-14 13:15:00,26.72,26.72,26.7,26.7,14000.0,22.6007,22.6007,22.5837,22.5837,14000.0
2012-12-14 13:20:00,26.7,26.71,26.68,26.68,15800.0,22.5837,22.5922,22.5668,22.5668,15800.0
2012-12-14 13:25:00,26.68,26.71,26.68,26.71,18800.0,22.5668,22.5922,22.5668,22.5922,18800.0
2012-12-14 13:30:00,26.71,26.71,26.68,26.68,12600.0,22.5922,22.5922,22.5668,22.5668,12600.0
2012-12-14 13:35:00,26.69,26.72,26.69,26.7,24200.0,22.5753,22.6007,22.5753,22.5837,24200.0
2012-12-14 13:40:00,26.7,26.7,26.68,26.7,21200.0,22.5837,22.5837,22.5668,22.5837,21200.0
2012-12-14 13:45:00,26.7,26.71,26.68,26.68,19000.0,22.5837,22.5922,22.5668,22.5668,19000.0
2012-12-14 13:50:00,26.68,26.71,26.68,26.71,21600.0,22.5668,22.5922,22.5668,22.5922,21600.0
2012-12-14 13:55:00,26.71,26.73,26.7,26.73,43600.0,22.5922,22.6091,22.5837,22.6091,43600.0
2012-12-14 14:00:00,26.73,26.73,26.72,26.73,13400.0,22.6091,22.6091,22.6007,22.6091,13400.0
2012-12-14 14:05:00,26.73,26.73,26.72,26.72,19800.0,22.6091,22.6091,22.6007,22.6007,19800.0
2012-12-14 14:10:00,26.72,26.74,26.71,26.74,17400.0,22.6007,22.6176,22.5922,22.6176,17400.0
2012-12-14 14:15:00,26.75,26.75,26.73,26.73,13200.0,22.626,22.626,22.6091,22.6091,13200.0
2012-12-14 14:20:00,26.73,26.75,26.73,26.74,32400.0,22.6091,22.626,22.6091,22.6176,32400.0
2012-12-14 14:25:00,26.74,26.74,26.73,26.74,25600.0,22.6176,22.6176,22.6091,22.6176,25600.0
2012-12-14 14:30:00,26.74,26.75,26.73,26.75,25800.0,22.6176,22.626,22.6091,22.626,25800.0
2012-12-14 14:35:00,26.75,26.75,26.74,26.74,42800.0,22.626,22.626,22.6176,22.6176,42800.0
2012-12-14 14:40:00,26.74,26.74,26.73,26.74,32800.0,22.6176,22.6176,22.6091,22.6176,32800.0
2012-12-14 14:45:00,26.74,26.74,26.73,26.74,14200.0,22.6176,22.6176,22.6091,22.6176,14200.0
2012-12-14 14:50:00,26.74,26.74,26.71,26.71,30400.0,22.6176,22.6176,22.5922,22.5922,30400.0
2012-12-14 14:55:00,26.71,26.71,26.61,26.63,97600.0,22.5922,22.5922,22.5076,22.5245,97600.0
2012-12-14 15:00:00,26.63,26.63,26.61,26.61,54000.0,22.5245,22.5245,22.5076,22.5076,54000.0
2012-12-14 15:05:00,26.61,26.61,26.59,26.61,49600.0,22.5076,22.5076,22.4907,22.5076,49600.0
2012-12-14 15:10:00,26.61,26.64,26.61,26.64,24200.0,22.5076,22.533,22.5076,22.533,24200.0
2012-12-14 15:15:00,26.63,26.63,26.59,26.59,25000.0,22.5245,22.5245,22.4907,22.4907,25000.0
2012-12-14 15:20:00,26.59,26.61,26.59,26.59,15000.0,22.4907,22.5076,22.4907,22.4907,15000.0
2012-12-14 15:25:00,26.6,26.62,26.58,26.6,51200.0,22.4992,22.5161,22.4822,22.4992,51200.0
2012-12-14 15:30:00,26.6,26.63,26.6,26.63,43800.0,22.4992,22.5245,22.4992,22.5245,43800.0
2012-12-14 15:35:00,26.63,26.63,26.6,26.6,41000.0,22.5245,22.5245,22.4992,22.4992,41000.0
2012-12-14 15:40:00,26.6,26.61,26.59,26.6,69800.0,22.4992,22.5076,22.4907,22.4992,69800.0
2012-12-14 15:45:00,26.59,26.6,26.58,26.58,72200.0,22.4907,22.4992,22.4822,22.4822,72200.0
2012-12-14 15:50:00,26.58,26.6,26.57,26.6,96200.0,22.4822,22.4992,22.4738,22.4992,96200.0
2012-12-14 15:55:00,26.6,26.61,26.58,26.6,146200.0,22.4992,22.5076,22.4822,22.4992,146200.0
2012-12-17 09:30:00,26.65,26.75,26.64,26.7,95200.0,22.5415,22.626,22.533,22.5837,95200.0
2012-12-17 09:35:00,26.68,26.71,26.64,26.65,57600.0,22.5668,22.5922,22.533,22.5415,57600.0
2012-12-17 09:40:00,26.65,26.66,26.61,26.65,67600.0,22.5415,22.5499,22.5076,22.5415,67600.0
2012-12-17 09:45:00,26.65,26.68,26.64,26.67,52600.0,22.5415,22.5668,22.533,22.5584,52600.0
2012-12-17 09:50:00,26.68,26.74,26.66,26.73,54200.0,22.5668,22.6176,22.5499,22.6091,54200.0
2012-12-17 09:55:00,26.74,26.75,26.68,26.68,89200.0,22.6176,22.626,22.5668,22.5668,89200.0
2012-12-17 10:00:00,26.68,26.71,26.67,26.68,36800.0,22.5668,22.5922,22.5584,22.5668,36800.0
2012-12-17 10:05:00,26.68,26.74,26.68,26.74,59600.0,22.5668,22.6176,22.5668,22.6176,59600.0
2012-12-17 10:10:00,26.75,26.83,26.75,26.82,63000.0,22.626,22.6937,22.626,22.6852,63000.0
2012-12-17 10:15:00,26.82,26.83,26.74,26.74,80800.0,22.6852,22.6937,22.6176,22.6176,80800.0
2012-12-17 10:20:00,26.75,26.75,26.7,26.72,47800.0,22.626,22.626,22.5837,22.6007,47800.0
2012-12-17 10:25:00,26.72,26.78,26.72,26.77,34600.0,22.6007,22.6514,22.6007,22.643,34600.0
2012-12-17 10:30:00,26.76,26.8,26.75,26.8,75600.0,22.6345,22.6683,22.626,22.6683,75600.0
2012-12-17 10:35:00,26.8,26.84,26.8,26.83,24800.0,22.6683,22.7022,22.6683,22.6937,24800.0
2012-12-17 10:40:00,26.84,26.9,26.83,26.86,115200.0,22.7022,22.7529,22.6937,22.7191,115200.0
2012-12-17 10:45:00,26.86,26.86,26.82,26.85,43800.0,22.7191,22.7191,22.6852,22.7106,43800.0
2012-12-17 10:50:00,26.85,26.86,26.82,26.86,60800.0,22.7106,22.7191,22.6852,22.7191,60800.0
2012-12-17 10:55:00,26.86,26.9,26.86,26.9,30000.0,22.7191,22.7529,22.7191,22.7529,30000.0
2012-12-17 11:00:00,26.88,26.93,26.88,26.92,48800.0,22.736,22.7783,22.736,22.7698,48800.0
2012-12-17 11:05:00,26.91,26.95,26.9,26.95,28600.0,22.7614,22.7952,22.7529,22.7952,28600.0
2012-12-17 11:10:00,26.95,27.02,26.95,26.99,100200.0,22.7952,22.8544,22.7952,22.829,100200.0
2012-12-17 11:15:00,26.99,27.03,26.99,27.03,22400.0,22.829,22.8629,22.829,22.8629,22400.0
2012-12-17 11:20:00,27.03,27.04,27.03,27.03,14400.0,22.8629,22.8713,22.8629,22.8629,14400.0
2012-12-17 11:25:00,27.04,27.05,27.02,27.03,46400.0,22.8713,22.8798,22.8544,22.8629,46400.0
2012-12-17 11:30:00,27.03,27.04,27.0,27.04,27200.0,22.8629,22.8713,22.8375,22.8713,27200.0
2012-12-17 11:35:00,27.04,27.04,27.02,27.03,16000.0,22.8713,22.8713,22.8544,22.8629,16000.0
2012-12-17 11:40:00,27.03,27.09,27.03,27.06,53600.0,22.8629,22.9136,22.8629,22.8882,53600.0
2012-12-17 11:45:00,27.07,27.09,27.07,27.08,21400.0,22.8967,22.9136,22.8967,22.9052,21400.0
2012-12-17 11:50:00,27.08,27.11,27.06,27.09,52600.0,22.9052,22.9305,22.8882,22.9136,52600.0
2012-12-17 11:55:00,27.09,27.09,27.05,27.05,32000.0,22.9136,22.9136,22.8798,22.8798,32000.0
2012-12-17 12:00:00,27.05,27.06,27.04,27.05,34000.0,22.8798,22.8882,22.8713,22.8798,34000.0
2012-12-17 12:05:00,27.05,27.07,27.04,27.06,39800.0,22.8798,22.8967,22.8713,22.8882,39800.0
2012-12-17 12:10:00,27.06,27.08,27.01,27.01,47400.0,22.8882,22.9052,22.846,22.846,47400.0
2012-12-17 12:15:00,27.06,27.1,27.06,27.1,17800.0,22.8882,22.9221,22.8882,22.9221,17800.0
2012-12-17 12:20:00,27.1,27.11,27.07,27.1,46000.0,22.9221,22.9305,22.8967,22.9221,46000.0
2012-12-17 12:25:00,27.11,27.11,27.08,27.09,37200.0,22.9305,22.9305,22.9052,22.9136,37200.0
2012-12-17 12:30:00,27.09,27.11,27.08,27.1,23800.0,22.9136,22.9305,22.9052,22.9221,23800.0
2012-12-17 12:35:00,27.1,27.11,27.08,27.11,13800.0,22.9221,22.9305,22.9052,22.9305,13800.0
2012-12-17 12:40:00,27.1,27.11,27.09,27.1,31800.0,22.9221,22.9305,22.9136,22.9221,31800.0
2012-12-17 12:45:00,27.09,27.11,27.08,27.09,32800.0,22.9136,22.9305,22.9052,22.9136,32800.0
2012-12-17 12:50:00,27.08,27.11,27.08,27.11,31200.0,22.9052,22.9305,22.9052,22.9305,31200.0
2012-12-17 12:55:00,27.11,27.11,27.09,27.1,31400.0,22.9305,22.9305,22.9136,22.9221,31400.0
2012-12-17 13:00:00,27.1,27.11,27.07,27.08,57800.0,22.9221,22.9305,22.8967,22.9052,57800.0
2012-12-17 13:05:00,27.09,27.1,27.06,27.09,45000.0,22.9136,22.9221,22.8882,22.9136,45000.0
2012-12-17 13:10:00,27.08,27.11,27.07,27.1,37200.0,22.9052,22.9305,22.8967,22.9221,37200.0
2012-12-17 13:15:00,27.1,27.16,27.1,27.12,100800.0,22.9221,22.9728,22.9221,22.939,100800.0
2012-12-17 13:20:00,27.12,27.15,27.1,27.12,26400.0,22.939,22.9644,22.9221,22.939,26400.0
2012-12-17 13:25:00,27.13,27.16,27.11,27.14,38600.0,22.9475,22.9728,22.9305,22.9559,38600.0
2012-12-17 13:30:00,27.14,27.16,27.11,27.14,53200.0,22.9559,22.9728,22.9305,22.9559,53200.0
2012-12-17 13:35:00,27.14,27.15,27.13,27.14,20200.0,22.9559,22.9644,22.9475,22.9559,20200.0
2012-12-17 13:40:00,27.14,27.16,27.13,27.16,32400.0,22.9559,22.9728,22.9475,22.9728,32400.0
2012-12-17 13:45:00,27.15,27.17,27.15,27.17,18000.0,22.9644,22.9813,22.9644,22.9813,18000.0
2012-12-17 13:50:00,27.17,27.17,27.15,27.15,10400.0,22.9813,22.9813,22.9644,22.9644,10400.0
2012-12-17 13:55:00,27.15,27.18,27.15,27.18,18800.0,22.9644,22.9897,22.9644,22.9897,18800.0
2012-12-17 14:00:00,27.18,27.2,27.16,27.18,58200.0,22.9897,23.0067,22.9728,22.9897,58200.0
2012-12-17 14:05:00,27.16,27.18,27.15,27.18,57000.0,22.9728,22.9897,22.9644,22.9897,57000.0
2012-12-17 14:10:00,27.18,27.2,27.17,27.19,23000.0,22.9897,23.0067,22.9813,22.9982,23000.0
2012-12-17 14:15:00,27.18,27.18,27.15,27.15,25600.0,22.9897,22.9897,22.9644,22.9644,25600.0
2012-12-17 14:20:00,27.16,27.16,27.13,27.14,36200.0,22.9728,22.9728,22.9475,22.9559,36200.0
2012-12-17 14:25:00,27.14,27.14,27.11,27.11,19800.0,22.9559,22.9559,22.9305,22.9305,19800.0
2012-12-17 14:30:00,27.12,27.15,27.12,27.15,30400.0,22.939,22.9644,22.939,22.9644,30400.0
2012-12-17 14:35:00,27.15,27.2,27.14,27.2,39000.0,22.9644,23.0067,22.9559,23.0067,39000.0
2012-12-17 14:40:00,27.2,27.22,27.19,27.2,54600.0,23.0067,23.0236,22.9982,23.0067,54600.0
2012-12-17 14:45:00,27.21,27.25,27.21,27.24,45400.0,23.0151,23.049,23.0151,23.0405,45400.0
2012-12-17 14:50:00,27.24,27.27,27.24,27.25,69000.0,23.0405,23.0659,23.0405,23.049,69000.0
2012-12-17 14:55:00,27.25,27.27,27.24,27.27,64000.0,23.049,23.0659,23.0405,23.0659,64000.0
2012-12-17 15:00:00,27.27,27.28,27.25,27.26,47600.0,23.0659,23.0743,23.049,23.0574,47600.0
2012-12-17 15:05:00,27.26,27.27,27.25,27.27,38400.0,23.0574,23.0659,23.049,23.0659,38400.0
2012-12-17 15:10:00,27.27,27.27,27.25,27.25,45600.0,23.0659,23.0659,23.049,23.049,45600.0
2012-12-17 15:15:00,27.26,27.26,27.25,27.25,33800.0,23.0574,23.0574,23.049,23.049,33800.0
2012-12-17 15:20:00,27.25,27.28,27.25,27.26,77000.0,23.049,23.0743,23.049,23.0574,77000.0
2012-12-17 15:25:00,27.26,27.28,27.26,27.27,32200.0,23.0574,23.0743,23.0574,23.0659,32200.0
2012-12-17 15:30:00,27.27,27.29,27.27,27.27,52800.0,23.0659,23.0828,23.0659,23.0659,52800.0
2012-12-17 15:35:00,27.27,27.29,27.27,27.29,45800.0,23.0659,23.0828,23.0659,23.0828,45800.0
2012-12-17 15:40:00,27.28,27.29,27.28,27.29,42400.0,23.0743,23.0828,23.0743,23.0828,42400.0
2012-12-17 15:45:00,27.29,27.32,27.28,27.32,81600.0,23.0828,23.1082,23.0743,23.1082,81600.0
2012-12-17 15:50:00,27.31,27.32,27.28,27.31,139600.0,23.0997,23.1082,23.0743,23.0997,139600.0
2012-12-17 15:55:00,27.31,27.35,27.29,27.34,221400.0,23.0997,23.1335,23.0828,23.1251,221400.0
2012-12-18 09:30:00,27.43,27.45,27.2,27.21,85400.0,23.2012,23.2181,23.0067,23.0151,85400.0
2012-12-18 09:35:00,27.21,27.25,27.15,27.18,44400.0,23.0151,23.049,22.9644,22.9897,44400.0
2012-12-18 09:40:00,27.18,27.25,27.15,27.2,74800.0,22.9897,23.049,22.9644,23.0067,74800.0
2012-12-18 09:45:00,27.21,27.24,27.16,27.24,61200.0,23.0151,23.0405,22.9728,23.0405,61200.0
2012-12-18 09:50:00,27.22,27.23,27.16,27.18,53200.0,23.0236,23.032,22.9728,22.9897,53200.0
2012-12-18 09:55:00,27.17,27.2,27.15,27.18,40600.0,22.9813,23.0067,22.9644,22.9897,40600.0
2012-12-18 10:00:00,27.17,27.27,27.16,27.27,172600.0,22.9813,23.0659,22.9728,23.0659,172600.0
2012-12-18 10:05:00,27.27,27.29,27.22,27.24,84600.0,23.0659,23.0828,23.0236,23.0405,84600.0
2012-12-18 10:10:00,27.24,27.26,27.23,27.25,45800.0,23.0405,23.0574,23.032,23.049,45800.0
2012-12-18 10:15:00,27.26,27.28,27.23,27.25,43200.0,23.0574,23.0743,23.032,23.049,43200.0
2012-12-18 10:20:00,27.25,27.28,27.24,27.26,58600.0,23.049,23.0743,23.0405,23.0574,58600.0
2012-12-18 10:25:00,27.27,27.27,27.22,27.24,39200.0,23.0659,23.0659,23.0236,23.0405,39200.0
2012-12-18 10:30:00,27.25,27.27,27.25,27.26,27000.0,23.049,23.0659,23.049,23.0574,27000.0
2012-12-18 10:35:00,27.27,27.31,27.25,27.27,100400.0,23.0659,23.0997,23.049,23.0659,100400.0
2012-12-18 10:40:00,27.28,27.29,27.24,27.25,33200.0,23.0743,23.0828,23.0405,23.049,33200.0
2012-12-18 10:45:00,27.25,27.27,27.24,27.25,31800.0,23.049,23.0659,23.0405,23.049,31800.0
2012-12-18 10:50:00,27.25,27.27,27.23,27.27,32800.0,23.049,23.0659,23.032,23.0659,32800.0
2012-12-18 10:55:00,27.27,27.29,27.25,27.28,32000.0,23.0659,23.0828,23.049,23.0743,32000.0
2012-12-18 11:00:00,27.28,27.32,27.28,27.28,17800.0,23.0743,23.1082,23.0743,23.0743,17800.0
2012-12-18 11:05:00,27.29,27.29,27.25,27.25,59200.0,23.0828,23.0828,23.049,23.049,59200.0
2012-12-18 11:10:00,27.27,27.29,27.26,27.28,40600.0,23.0659,23.0828,23.0574,23.0743,40600.0
2012-12-18 11:15:00,27.28,27.3,27.28,27.29,32400.0,23.0743,23.0912,23.0743,23.0828,32400.0
2012-12-18 11:20:00,27.3,27.3,27.27,27.29,30400.0,23.0912,23.0912,23.0659,23.0828,30400.0
2012-12-18 11:25:00,27.29,27.3,27.28,27.28,21800.0,23.0828,23.0912,23.0743,23.0743,21800.0
2012-12-18 11:30:00,27.28,27.29,27.25,27.25,55000.0,23.0743,23.0828,23.049,23.049,55000.0
2012-12-18 11:35:00,27.25,27.26,27.23,27.23,45000.0,23.049,23.0574,23.032,23.032,45000.0
2012-12-18 11:40:00,27.24,27.24,27.22,27.23,39400.0,23.0405,23.0405,23.0236,23.032,39400.0
2012-12-18 11:45:00,27.24,27.25,27.22,27.23,29200.0,23.0405,23.049,23.0236,23.032,29200.0
2012-12-18 11:50:00,27.24,27.24,27.21,27.23,26200.0,23.0405,23.0405,23.0151,23.032,26200.0
2012-12-18 11:55:00,27.23,27.24,27.21,27.24,14800.0,23.032,23.0405,23.0151,23.0405,14800.0
2012-12-18 12:00:00,27.24,27.24,27.2,27.2,31400.0,23.0405,23.0405,23.0067,23.0067,31400.0
2012-12-18 12:05:00,27.2,27.21,27.2,27.21,32000.0,23.0067,23.0151,23.0067,23.0151,32000.0
2012-12-18 12:10:00,27.21,27.21,27.17,27.19,40000.0,23.0151,23.0151,22.9813,22.9982,40000.0
2012-12-18 12:15:00,27.19,27.19,27.17,27.18,33400.0,22.9982,22.9982,22.9813,22.9897,33400.0
2012-12-18 12:20:00,27.18,27.18,27.15,27.17,117000.0,22.9897,22.9897,22.9644,22.9813,117000.0
2012-12-18 12:25:00,27.18,27.18,27.13,27.13,71000.0,22.9897,22.9897,22.9475,22.9475,71000.0
2012-12-18 12:30:00,27.13,27.13,27.11,27.13,30600.0,22.9475,22.9475,22.9305,22.9475,30600.0
2012-12-18 12:35:00,27.13,27.15,27.13,27.15,78600.0,22.9475,22.9644,22.9475,22.9644,78600.0
2012-12-18 12:40:00,27.15,27.16,27.13,27.14,85000.0,22.9644,22.9728,22.9475,22.9559,85000.0
2012-12-18 12:45:00,27.14,27.18,27.14,27.16,23200.0,22.9559,22.9897,22.9559,22.9728,23200.0
2012-12-18 12:50:00,27.16,27.17,27.15,27.17,29600.0,22.9728,22.9813,22.9644,22.9813,29600.0
2012-12-18 12:55:00,27.17,27.18,27.17,27.18,46000.0,22.9813,22.9897,22.9813,22.9897,46000.0
2012-12-18 13:00:00,27.18,27.18,27.17,27.18,16400.0,22.9897,22.9897,22.9813,22.9897,16400.0
2012-12-18 13:05:00,27.18,27.22,27.18,27.21,28200.0,22.9897,23.0236,22.9897,23.0151,28200.0
2012-12-18 13:10:00,27.21,27.22,27.2,27.22,19000.0,23.0151,23.0236,23.0067,23.0236,19000.0
2012-12-18 13:15:00,27.21,27.22,27.19,27.21,56200.0,23.0151,23.0236,22.9982,23.0151,56200.0
2012-12-18 13:20:00,27.2,27.21,27.17,27.18,60000.0,23.0067,23.0151,22.9813,22.9897,60000.0
2012-12-18 13:25:00,27.17,27.18,27.16,27.17,18400.0,22.9813,22.9897,22.9728,22.9813,18400.0
2012-12-18 13:30:00,27.17,27.18,27.16,27.17,9400.0,22.9813,22.9897,22.9728,22.9813,9400.0
2012-12-18 13:35:00,27.18,27.2,27.15,27.16,41200.0,22.9897,23.0067,22.9644,22.9728,41200.0
2012-12-18 13:40:00,27.16,27.2,27.16,27.2,46600.0,22.9728,23.0067,22.9728,23.0067,46600.0
2012-12-18 13:45:00,27.19,27.2,27.18,27.18,18600.0,22.9982,23.0067,22.9897,22.9897,18600.0
2012-12-18 13:50:00,27.18,27.18,27.16,27.18,22800.0,22.9897,22.9897,22.9728,22.9897,22800.0
2012-12-18 13:55:00,27.18,27.21,27.18,27.21,27600.0,22.9897,23.0151,22.9897,23.0151,27600.0
2012-12-18 14:00:00,27.2,27.25,27.2,27.23,27600.0,23.0067,23.049,23.0067,23.032,27600.0
2012-12-18 14:05:00,27.23,27.25,27.22,27.25,28400.0,23.032,23.049,23.0236,23.049,28400.0
2012-12-18 14:10:00,27.25,27.29,27.24,27.28,62000.0,23.049,23.0828,23.0405,23.0743,62000.0
2012-12-18 14:15:00,27.28,27.29,27.25,27.25,37800.0,23.0743,23.0828,23.049,23.049,37800.0
2012-12-18 14:20:00,27.25,27.28,27.24,27.24,69200.0,23.049,23.0743,23.0405,23.0405,69200.0
2012-12-18 14:25:00,27.24,27.24,27.18,27.2,75600.0,23.0405,23.0405,22.9897,23.0067,75600.0
2012-12-18 14:30:00,27.21,27.22,27.18,27.19,18800.0,23.0151,23.0236,22.9897,22.9982,18800.0
2012-12-18 14:35:00,27.19,27.22,27.18,27.22,32000.0,22.9982,23.0236,22.9897,23.0236,32000.0
2012-12-18 14:40:00,27.21,27.23,27.19,27.23,38400.0,23.0151,23.032,22.9982,23.032,38400.0
2012-12-18 14:45:00,27.23,27.24,27.22,27.23,30200.0,23.032,23.0405,23.0236,23.032,30200.0
2012-12-18 14:50:00,27.23,27.23,27.22,27.23,33800.0,23.032,23.032,23.0236,23.032,33800.0
2012-12-18 14:55:00,27.23,27.24,27.22,27.22,53200.0,23.032,23.0405,23.0236,23.0236,53200.0
2012-12-18 15:00:00,27.23,27.24,27.22,27.24,73000.0,23.032,23.0405,23.0236,23.0405,73000.0
2012-12-18 15:05:00,27.24,27.24,27.22,27.24,50200.0,23.0405,23.0405,23.0236,23.0405,50200.0
2012-12-18 15:10:00,27.24,27.24,27.21,27.22,33800.0,23.0405,23.0405,23.0151,23.0236,33800.0
2012-12-18 15:15:00,27.22,27.23,27.2,27.21,47800.0,23.0236,23.032,23.0067,23.0151,47800.0
2012-12-18 15:20:00,27.21,27.23,27.21,27.22,66200.0,23.0151,23.032,23.0151,23.0236,66200.0
2012-12-18 15:25:00,27.22,27.23,27.2,27.2,85400.0,23.0236,23.032,23.0067,23.0067,85400.0
2012-12-18 15:30:00,27.21,27.22,27.19,27.2,54600.0,23.0151,23.0236,22.9982,23.0067,54600.0
2012-12-18 15:35:00,27.2,27.2,27.18,27.19,41800.0,23.0067,23.0067,22.9897,22.9982,41800.0
2012-12-18 15:40:00,27.18,27.21,27.18,27.2,195400.0,22.9897,23.0151,22.9897,23.0067,195400.0
2012-12-18 15:45:00,27.2,27.23,27.2,27.23,141600.0,23.0067,23.032,23.0067,23.032,141600.0
2012-12-18 15:50:00,27.23,27.25,27.22,27.25,328200.0,23.032,23.049,23.0236,23.049,328200.0
2012-12-18 15:55:00,27.25,27.26,27.2,27.2,374400.0,23.049,23.0574,23.0067,23.0067,374400.0
2012-12-19 09:30:00,27.13,27.77,27.13,27.15,268000.0,22.9475,23.4888,22.9475,22.9644,268000.0
2012-12-19 09:35:00,27.16,27.18,27.03,27.06,89200.0,22.9728,22.9897,22.8629,22.8882,89200.0
2012-12-19 09:40:00,27.07,27.11,27.03,27.09,47200.0,22.8967,22.9305,22.8629,22.9136,47200.0
2012-12-19 09:45:00,27.1,27.21,27.1,27.11,57200.0,22.9221,23.0151,22.9221,22.9305,57200.0
2012-12-19 09:50:00,27.11,27.11,27.03,27.05,61600.0,22.9305,22.9305,22.8629,22.8798,61600.0
2012-12-19 09:55:00,27.06,27.06,27.0,27.0,112000.0,22.8882,22.8882,22.8375,22.8375,112000.0
2012-12-19 10:00:00,27.02,27.07,27.0,27.05,51200.0,22.8544,22.8967,22.8375,22.8798,51200.0
2012-12-19 10:05:00,27.05,27.05,26.98,26.99,69400.0,22.8798,22.8798,22.8206,22.829,69400.0
2012-12-19 10:10:00,26.99,27.03,26.99,27.03,30600.0,22.829,22.8629,22.829,22.8629,30600.0
2012-12-19 10:15:00,27.03,27.03,26.97,27.0,52400.0,22.8629,22.8629,22.8121,22.8375,52400.0
2012-12-19 10:20:00,27.0,27.02,26.99,27.0,57600.0,22.8375,22.8544,22.829,22.8375,57600.0
2012-12-19 10:25:00,27.0,27.05,26.99,27.0,74800.0,22.8375,22.8798,22.829,22.8375,74800.0
2012-12-19 10:30:00,27.0,27.0,26.97,26.98,45200.0,22.8375,22.8375,22.8121,22.8206,45200.0
2012-12-19 10:35:00,26.98,27.05,26.98,27.03,117400.0,22.8206,22.8798,22.8206,22.8629,117400.0
2012-12-19 10:40:00,27.03,27.04,26.99,27.0,64400.0,22.8629,22.8713,22.829,22.8375,64400.0
2012-12-19 10:45:00,27.0,27.05,26.98,27.05,54600.0,22.8375,22.8798,22.8206,22.8798,54600.0
2012-12-19 10:50:00,27.05,27.05,27.0,27.0,74800.0,22.8798,22.8798,22.8375,22.8375,74800.0
2012-12-19 10:55:00,26.99,27.05,26.99,27.05,118600.0,22.829,22.8798,22.829,22.8798,118600.0
2012-12-19 11:00:00,27.05,27.05,27.01,27.01,60800.0,22.8798,22.8798,22.846,22.846,60800.0
2012-12-19 11:05:00,27.01,27.02,27.0,27.0,69000.0,22.846,22.8544,22.8375,22.8375,69000.0
2012-12-19 11:10:00,27.0,27.01,26.98,27.0,42800.0,22.8375,22.846,22.8206,22.8375,42800.0
2012-12-19 11:15:00,27.0,27.02,27.0,27.01,32400.0,22.8375,22.8544,22.8375,22.846,32400.0
2012-12-19 11:20:00,27.02,27.02,26.93,26.97,61600.0,22.8544,22.8544,22.7783,22.8121,61600.0
2012-12-19 11:25:00,26.96,26.98,26.91,26.93,88400.0,22.8037,22.8206,22.7614,22.7783,88400.0
2012-12-19 11:30:00,26.93,26.97,26.93,26.93,45600.0,22.7783,22.8121,22.7783,22.7783,45600.0
2012-12-19 11:35:00,26.93,26.96,26.93,26.93,29000.0,22.7783,22.8037,22.7783,22.7783,29000.0
2012-12-19 11:40:00,26.92,26.93,26.81,26.81,131600.0,22.7698,22.7783,22.6768,22.6768,131600.0
2012-12-19 11:45:00,26.81,26.85,26.79,26.84,51600.0,22.6768,22.7106,22.6599,22.7022,51600.0
2012-12-19 11:50:00,26.84,26.85,26.81,26.84,45600.0,22.7022,22.7106,22.6768,22.7022,45600.0
2012-12-19 11:55:00,26.84,26.86,26.78,26.78,85200.0,22.7022,22.7191,22.6514,22.6514,85200.0
2012-12-19 12:00:00,26.78,26.82,26.78,26.79,50000.0,22.6514,22.6852,22.6514,22.6599,50000.0
2012-12-19 12:05:00,26.79,26.81,26.77,26.78,48800.0,22.6599,22.6768,22.643,22.6514,48800.0
2012-12-19 12:10:00,26.79,26.83,26.78,26.83,52800.0,22.6599,22.6937,22.6514,22.6937,52800.0
2012-12-19 12:15:00,26.83,26.86,26.81,26.86,68200.0,22.6937,22.7191,22.6768,22.7191,68200.0
2012-12-19 12:20:00,26.86,26.93,26.85,26.93,137800.0,22.7191,22.7783,22.7106,22.7783,137800.0
2012-12-19 12:25:00,26.93,26.97,26.92,26.97,41800.0,22.7783,22.8121,22.7698,22.8121,41800.0
2012-12-19 12:30:00,26.97,26.99,26.96,26.98,29400.0,22.8121,22.829,22.8037,22.8206,29400.0
2012-12-19 12:35:00,26.98,27.0,26.97,27.0,19800.0,22.8206,22.8375,22.8121,22.8375,19800.0
2012-12-19 12:40:00,27.0,27.05,26.99,27.04,75400.0,22.8375,22.8798,22.829,22.8713,75400.0
2012-12-19 12:45:00,27.05,27.05,27.03,27.04,12200.0,22.8798,22.8798,22.8629,22.8713,12200.0
2012-12-19 12:50:00,27.04,27.05,27.0,27.0,22000.0,22.8713,22.8798,22.8375,22.8375,22000.0
2012-12-19 12:55:00,27.0,27.03,27.0,27.03,50800.0,22.8375,22.8629,22.8375,22.8629,50800.0
2012-12-19 13:00:00,27.03,27.05,27.0,27.02,29400.0,22.8629,22.8798,22.8375,22.8544,29400.0
2012-12-19 13:05:00,27.03,27.03,27.0,27.02,26800.0,22.8629,22.8629,22.8375,22.8544,26800.0
2012-12-19 13:10:00,27.02,27.02,27.0,27.02,37000.0,22.8544,22.8544,22.8375,22.8544,37000.0
2012-12-19 13:15:00,27.02,27.02,27.0,27.0,34400.0,22.8544,22.8544,22.8375,22.8375,34400.0
2012-12-19 13:20:00,27.0,27.02,27.0,27.0,26800.0,22.8375,22.8544,22.8375,22.8375,26800.0
2012-12-19 13:25:00,27.0,27.03,27.0,27.01,32000.0,22.8375,22.8629,22.8375,22.846,32000.0
2012-12-19 13:30:00,27.0,27.01,27.0,27.01,15400.0,22.8375,22.846,22.8375,22.846,15400.0
2012-12-19 13:35:00,27.01,27.02,26.98,26.98,43200.0,22.846,22.8544,22.8206,22.8206,43200.0
2012-12-19 13:40:00,26.98,26.99,26.95,26.95,20400.0,22.8206,22.829,22.7952,22.7952,20400.0
2012-12-19 13:45:00,26.95,26.97,26.93,26.97,69000.0,22.7952,22.8121,22.7783,22.8121,69000.0
2012-12-19 13:50:00,26.97,26.99,26.96,26.96,22800.0,22.8121,22.829,22.8037,22.8037,22800.0
2012-12-19 13:55:00,26.96,26.99,26.96,26.99,10400.0,22.8037,22.829,22.8037,22.829,10400.0
2012-12-19 14:00:00,26.98,26.99,26.95,26.97,27600.0,22.8206,22.829,22.7952,22.8121,27600.0
2012-12-19 14:05:00,26.97,27.03,26.97,27.01,64400.0,22.8121,22.8629,22.8121,22.846,64400.0
2012-12-19 14:10:00,27.01,27.04,27.0,27.02,33000.0,22.846,22.8713,22.8375,22.8544,33000.0
2012-12-19 14:15:00,27.02,27.03,26.98,27.02,50600.0,22.8544,22.8629,22.8206,22.8544,50600.0
2012-12-19 14:20:00,27.02,27.05,27.02,27.03,19000.0,22.8544,22.8798,22.8544,22.8629,19000.0
2012-12-19 14:25:00,27.03,27.04,27.0,27.02,19600.0,22.8629,22.8713,22.8375,22.8544,19600.0
2012-12-19 14:30:00,27.01,27.04,27.0,27.04,38400.0,22.846,22.8713,22.8375,22.8713,38400.0
2012-12-19 14:35:00,27.04,27.05,27.02,27.03,38600.0,22.8713,22.8798,22.8544,22.8629,38600.0
2012-12-19 14:40:00,27.03,27.03,27.0,27.0,24600.0,22.8629,22.8629,22.8375,22.8375,24600.0
2012-12-19 14:45:00,27.0,27.02,26.99,27.0,24800.0,22.8375,22.8544,22.829,22.8375,24800.0
2012-12-19 14:50:00,27.0,27.01,26.98,26.99,25800.0,22.8375,22.846,22.8206,22.829,25800.0
2012-12-19 14:55:00,27.0,27.0,26.95,26.97,97000.0,22.8375,22.8375,22.7952,22.8121,97000.0
2012-12-19 15:00:00,26.97,26.98,26.95,26.96,48200.0,22.8121,22.8206,22.7952,22.8037,48200.0
2012-12-19 15:05:00,26.95,26.96,26.94,26.95,79400.0,22.7952,22.8037,22.7867,22.7952,79400.0
2012-12-19 15:10:00,26.95,26.96,26.93,26.93,40200.0,22.7952,22.8037,22.7783,22.7783,40200.0
2012-12-19 15:15:00,26.94,26.95,26.91,26.91,55600.0,22.7867,22.7952,22.7614,22.7614,55600.0
2012-12-19 15:20:00,26.91,26.98,26.91,26.97,73800.0,22.7614,22.8206,22.7614,22.8121,73800.0
2012-12-19 15:25:00,26.97,27.02,26.97,27.0,30600.0,22.8121,22.8544,22.8121,22.8375,30600.0
2012-12-19 15:30:00,27.01,27.01,26.96,26.98,212600.0,22.846,22.846,22.8037,22.8206,212600.0
2012-12-19 15:35:00,26.98,27.02,26.97,26.98,92000.0,22.8206,22.8544,22.8121,22.8206,92000.0
2012-12-19 15:40:00,26.98,26.99,26.98,26.98,49200.0,22.8206,22.829,22.8206,22.8206,49200.0
2012-12-19 15:45:00,26.98,26.98,26.92,26.94,62200.0,22.8206,22.8206,22.7698,22.7867,62200.0
2012-12-19 15:50:00,26.93,26.93,26.91,26.93,121600.0,22.7783,22.7783,22.7614,22.7783,121600.0
2012-12-19 15:55:00,26.93,26.95,26.89,26.9,230400.0,22.7783,22.7952,22.7445,22.7529,230400.0
2012-12-20 09:30:00,27.03,27.11,26.62,26.63,82000.0,22.8629,22.9305,22.5161,22.5245,82000.0
2012-12-20 09:35:00,26.64,26.73,26.61,26.73,71000.0,22.533,22.6091,22.5076,22.6091,71000.0
2012-12-20 09:40:00,26.72,26.75,26.66,26.74,58600.0,22.6007,22.626,22.5499,22.6176,58600.0
2012-12-20 09:45:00,26.73,26.74,26.67,26.71,31400.0,22.6091,22.6176,22.5584,22.5922,31400.0
2012-12-20 09:50:00,26.71,26.72,26.55,26.55,62800.0,22.5922,22.6007,22.4569,22.4569,62800.0
2012-12-20 09:55:00,26.55,26.56,26.5,26.52,116800.0,22.4569,22.4653,22.4146,22.4315,116800.0
2012-12-20 10:00:00,26.53,26.6,26.52,26.57,61800.0,22.44,22.4992,22.4315,22.4738,61800.0
2012-12-20 10:05:00,26.58,26.69,26.58,26.63,71200.0,22.4822,22.5753,22.4822,22.5245,71200.0
2012-12-20 10:10:00,26.63,26.67,26.61,26.64,48000.0,22.5245,22.5584,22.5076,22.533,48000.0
2012-12-20 10:15:00,26.63,26.66,26.61,26.62,79600.0,22.5245,22.5499,22.5076,22.5161,79600.0
2012-12-20 10:20:00,26.61,26.62,26.51,26.51,71800.0,22.5076,22.5161,22.423,22.423,71800.0
2012-12-20 10:25:00,26.52,26.53,26.47,26.5,98600.0,22.4315,22.44,22.3892,22.4146,98600.0
2012-12-20 10:30:00,26.5,26.53,26.49,26.52,64000.0,22.4146,22.44,22.4061,22.4315,64000.0
2012-12-20 10:35:00,26.51,26.53,26.47,26.47,106800.0,22.423,22.44,22.3892,22.3892,106800.0
2012-12-20 10:40:00,26.48,26.55,26.48,26.53,29600.0,22.3977,22.4569,22.3977,22.44,29600.0
2012-12-20 10:45:00,26.54,26.54,26.49,26.5,63800.0,22.4484,22.4484,22.4061,22.4146,63800.0
2012-12-20 10:50:00,26.5,26.51,26.49,26.51,89000.0,22.4146,22.423,22.4061,22.423,89000.0
2012-12-20 10:55:00,26.52,26.56,26.51,26.55,25800.0,22.4315,22.4653,22.423,22.4569,25800.0
2012-12-20 11:00:00,26.55,26.59,26.54,26.59,21400.0,22.4569,22.4907,22.4484,22.4907,21400.0
2012-12-20 11:05:00,26.6,26.65,26.59,26.64,31000.0,22.4992,22.5415,22.4907,22.533,31000.0
2012-12-20 11:10:00,26.64,26.66,26.58,26.59,44000.0,22.533,22.5499,22.4822,22.4907,44000.0
2012-12-20 11:15:00,26.59,26.59,26.55,26.56,25200.0,22.4907,22.4907,22.4569,22.4653,25200.0
2012-12-20 11:20:00,26.56,26.59,26.56,26.57,33200.0,22.4653,22.4907,22.4653,22.4738,33200.0
2012-12-20 11:25:00,26.57,26.57,26.54,26.55,26800.0,22.4738,22.4738,22.4484,22.4569,26800.0
2012-12-20 11:30:00,26.55,26.55,26.53,26.55,38400.0,22.4569,22.4569,22.44,22.4569,38400.0
2012-12-20 11:35:00,26.55,26.56,26.52,26.53,75400.0,22.4569,22.4653,22.4315,22.44,75400.0
2012-12-20 11:40:00,26.53,26.55,26.53,26.55,19200.0,22.44,22.4569,22.44,22.4569,19200.0
2012-12-20 11:45:00,26.55,26.56,26.54,26.55,27400.0,22.4569,22.4653,22.4484,22.4569,27400.0
2012-12-20 11:50:00,26.55,26.57,26.53,26.57,29800.0,22.4569,22.4738,22.44,22.4738,29800.0
2012-12-20 11:55:00,26.56,26.57,26.54,26.55,45400.0,22.4653,22.4738,22.4484,22.4569,45400.0
2012-12-20 12:00:00,26.56,26.58,26.55,26.55,57400.0,22.4653,22.4822,22.4569,22.4569,57400.0
2012-12-20 12:05:00,26.55,26.56,26.54,26.54,15000.0,22.4569,22.4653,22.4484,22.4484,15000.0
2012-12-20 12:10:00,26.55,26.56,26.54,26.55,37800.0,22.4569,22.4653,22.4484,22.4569,37800.0
2012-12-20 12:15:00,26.55,26.56,26.54,26.56,20200.0,22.4569,22.4653,22.4484,22.4653,20200.0
2012-12-20 12:20:00,26.56,26.56,26.52,26.56,24600.0,22.4653,22.4653,22.4315,22.4653,24600.0
2012-12-20 12:25:00,26.55,26.57,26.54,26.55,23200.0,22.4569,22.4738,22.4484,22.4569,23200.0
2012-12-20 12:30:00,26.55,26.56,26.54,26.55,17000.0,22.4569,22.4653,22.4484,22.4569,17000.0
2012-12-20 12:35:00,26.55,26.56,26.54,26.54,21800.0,22.4569,22.4653,22.4484,22.4484,21800.0
2012-12-20 12:40:00,26.54,26.56,26.5,26.5,110600.0,22.4484,22.4653,22.4146,22.4146,110600.0
2012-12-20 12:45:00,26.5,26.52,26.5,26.5,93200.0,22.4146,22.4315,22.4146,22.4146,93200.0
2012-12-20 12:50:00,26.5,26.58,26.5,26.56,160000.0,22.4146,22.4822,22.4146,22.4653,160000.0
2012-12-20 12:55:00,26.56,26.56,26.53,26.56,20600.0,22.4653,22.4653,22.44,22.4653,20600.0
2012-12-20 13:00:00,26.56,26.56,26.52,26.53,31800.0,22.4653,22.4653,22.4315,22.44,31800.0
2012-12-20 13:05:00,26.54,26.58,26.54,26.58,41000.0,22.4484,22.4822,22.4484,22.4822,41000.0
2012-12-20 13:10:00,26.58,26.58,26.54,26.57,37400.0,22.4822,22.4822,22.4484,22.4738,37400.0
2012-12-20 13:15:00,26.58,26.58,26.52,26.53,32400.0,22.4822,22.4822,22.4315,22.44,32400.0
2012-12-20 13:20:00,26.52,26.55,26.5,26.55,21800.0,22.4315,22.4569,22.4146,22.4569,21800.0
2012-12-20 13:25:00,26.55,26.6,26.55,26.6,38800.0,22.4569,22.4992,22.4569,22.4992,38800.0
2012-12-20 13:30:00,26.6,26.63,26.59,26.59,21200.0,22.4992,22.5245,22.4907,22.4907,21200.0
2012-12-20 13:35:00,26.6,26.63,26.59,26.6,90600.0,22.4992,22.5245,22.4907,22.4992,90600.0
2012-12-20 13:40:00,26.6,26.61,26.58,26.6,37600.0,22.4992,22.5076,22.4822,22.4992,37600.0
2012-12-20 13:45:00,26.61,26.63,26.56,26.56,70600.0,22.5076,22.5245,22.4653,22.4653,70600.0
2012-12-20 13:50:00,26.57,26.61,26.56,26.61,28600.0,22.4738,22.5076,22.4653,22.5076,28600.0
2012-12-20 13:55:00,26.61,26.65,26.6,26.6,38000.0,22.5076,22.5415,22.4992,22.4992,38000.0
2012-12-20 14:00:00,26.6,26.61,26.58,26.59,51400.0,22.4992,22.5076,22.4822,22.4907,51400.0
2012-12-20 14:05:00,26.59,26.61,26.59,26.61,61400.0,22.4907,22.5076,22.4907,22.5076,61400.0
2012-12-20 14:10:00,26.61,26.63,26.59,26.63,49200.0,22.5076,22.5245,22.4907,22.5245,49200.0
2012-12-20 14:15:00,26.63,26.65,26.61,26.61,43400.0,22.5245,22.5415,22.5076,22.5076,43400.0
2012-12-20 14:20:00,26.61,26.62,26.58,26.59,31000.0,22.5076,22.5161,22.4822,22.4907,31000.0
2012-12-20 14:25:00,26.58,26.61,26.58,26.6,44000.0,22.4822,22.5076,22.4822,22.4992,44000.0
2012-12-20 14:30:00,26.61,26.61,26.58,26.58,67600.0,22.5076,22.5076,22.4822,22.4822,67600.0
2012-12-20 14:35:00,26.59,26.6,26.56,26.58,52800.0,22.4907,22.4992,22.4653,22.4822,52800.0
2012-12-20 14:40:00,26.58,26.61,26.56,26.6,42400.0,22.4822,22.5076,22.4653,22.4992,42400.0
2012-12-20 14:45:00,26.6,26.62,26.6,26.61,55600.0,22.4992,22.5161,22.4992,22.5076,55600.0
2012-12-20 14:50:00,26.61,26.61,26.59,26.61,35800.0,22.5076,22.5076,22.4907,22.5076,35800.0
2012-12-20 14:55:00,26.6,26.61,26.59,26.61,58600.0,22.4992,22.5076,22.4907,22.5076,58600.0
2012-12-20 15:00:00,26.61,26.61,26.58,26.58,42200.0,22.5076,22.5076,22.4822,22.4822,42200.0
2012-12-20 15:05:00,26.59,26.59,26.57,26.58,57400.0,22.4907,22.4907,22.4738,22.4822,57400.0
2012-12-20 15:10:00,26.6,26.62,26.6,26.61,39200.0,22.4992,22.5161,22.4992,22.5076,39200.0
2012-12-20 15:15:00,26.61,26.62,26.58,26.58,68400.0,22.5076,22.5161,22.4822,22.4822,68400.0
2012-12-20 15:20:00,26.58,26.6,26.57,26.59,104400.0,22.4822,22.4992,22.4738,22.4907,104400.0
2012-12-20 15:25:00,26.59,26.6,26.58,26.58,54800.0,22.4907,22.4992,22.4822,22.4822,54800.0
2012-12-20 15:30:00,26.59,26.61,26.58,26.59,69000.0,22.4907,22.5076,22.4822,22.4907,69000.0
2012-12-20 15:35:00,26.58,26.6,26.57,26.58,95400.0,22.4822,22.4992,22.4738,22.4822,95400.0
2012-12-20 15:40:00,26.58,26.6,26.58,26.59,77000.0,22.4822,22.4992,22.4822,22.4907,77000.0
2012-12-20 15:45:00,26.59,26.62,26.59,26.61,80000.0,22.4907,22.5161,22.4907,22.5076,80000.0
2012-12-20 15:50:00,26.61,26.63,26.59,26.59,149600.0,22.5076,22.5245,22.4907,22.4907,149600.0
2012-12-20 15:55:00,26.6,26.64,26.6,26.63,290000.0,22.4992,22.533,22.4992,22.5245,290000.0
2012-12-21 09:30:00,26.27,26.48,26.08,26.47,1621600.0,22.22,22.3977,22.0593,22.3892,1621600.0
2012-12-21 09:35:00,26.43,26.6,26.39,26.6,169600.0,22.3554,22.4992,22.3215,22.4992,169600.0
2012-12-21 09:40:00,26.6,26.7,26.59,26.59,108200.0,22.4992,22.5837,22.4907,22.4907,108200.0
2012-12-21 09:45:00,26.59,26.62,26.56,26.56,49600.0,22.4907,22.5161,22.4653,22.4653,49600.0
2012-12-21 09:50:00,26.56,26.63,26.5,26.61,30400.0,22.4653,22.5245,22.4146,22.5076,30400.0
2012-12-21 09:55:00,26.61,26.65,26.59,26.63,58800.0,22.5076,22.5415,22.4907,22.5245,58800.0
2012-12-21 10:00:00,26.63,26.65,26.61,26.63,53600.0,22.5245,22.5415,22.5076,22.5245,53600.0
2012-12-21 10:05:00,26.62,26.64,26.59,26.63,96600.0,22.5161,22.533,22.4907,22.5245,96600.0
2012-12-21 10:10:00,26.63,26.64,26.59,26.64,88400.0,22.5245,22.533,22.4907,22.533,88400.0
2012-12-21 10:15:00,26.64,26.72,26.61,26.69,63400.0,22.533,22.6007,22.5076,22.5753,63400.0
2012-12-21 10:20:00,26.69,26.73,26.69,26.71,47200.0,22.5753,22.6091,22.5753,22.5922,47200.0
2012-12-21 10:25:00,26.71,26.75,26.7,26.71,109600.0,22.5922,22.626,22.5837,22.5922,109600.0
2012-12-21 10:30:00,26.71,26.76,26.71,26.74,66600.0,22.5922,22.6345,22.5922,22.6176,66600.0
2012-12-21 10:35:00,26.75,26.8,26.75,26.77,71400.0,22.626,22.6683,22.626,22.643,71400.0
2012-12-21 10:40:00,26.77,26.79,26.75,26.77,38800.0,22.643,22.6599,22.626,22.643,38800.0
2012-12-21 10:45:00,26.77,26.83,26.76,26.82,35800.0,22.643,22.6937,22.6345,22.6852,35800.0
2012-12-21 10:50:00,26.81,26.86,26.8,26.86,46200.0,22.6768,22.7191,22.6683,22.7191,46200.0
2012-12-21 10:55:00,26.85,26.9,26.85,26.86,37800.0,22.7106,22.7529,22.7106,22.7191,37800.0
2012-12-21 11:00:00,26.85,26.86,26.84,26.85,24200.0,22.7106,22.7191,22.7022,22.7106,24200.0
2012-12-21 11:05:00,26.84,26.85,26.81,26.82,41000.0,22.7022,22.7106,22.6768,22.6852,41000.0
2012-12-21 11:10:00,26.82,26.86,26.82,26.85,29000.0,22.6852,22.7191,22.6852,22.7106,29000.0
2012-12-21 11:15:00,26.86,26.86,26.81,26.81,46400.0,22.7191,22.7191,22.6768,22.6768,46400.0
2012-12-21 11:20:00,26.8,26.81,26.79,26.8,35400.0,22.6683,22.6768,22.6599,22.6683,35400.0
2012-12-21 11:25:00,26.81,26.86,26.81,26.83,34000.0,22.6768,22.7191,22.6768,22.6937,34000.0
2012-12-21 11:30:00,26.84,26.86,26.82,26.83,58400.0,22.7022,22.7191,22.6852,22.6937,58400.0
2012-12-21 11:35:00,26.83,26.84,26.8,26.83,57400.0,22.6937,22.7022,22.6683,22.6937,57400.0
2012-12-21 11:40:00,26.83,26.85,26.82,26.83,38000.0,22.6937,22.7106,22.6852,22.6937,38000.0
2012-12-21 11:45:00,26.83,26.85,26.82,26.85,43600.0,22.6937,22.7106,22.6852,22.7106,43600.0
2012-12-21 11:50:00,26.85,26.89,26.85,26.88,37800.0,22.7106,22.7445,22.7106,22.736,37800.0
2012-12-21 11:55:00,26.88,26.95,26.86,26.95,45000.0,22.736,22.7952,22.7191,22.7952,45000.0
2012-12-21 12:00:00,26.94,26.96,26.92,26.93,40400.0,22.7867,22.8037,22.7698,22.7783,40400.0
2012-12-21 12:05:00,26.93,26.95,26.93,26.93,95000.0,22.7783,22.7952,22.7783,22.7783,95000.0
2012-12-21 12:10:00,26.94,26.94,26.92,26.93,63800.0,22.7867,22.7867,22.7698,22.7783,63800.0
2012-12-21 12:15:00,26.93,26.94,26.92,26.94,59400.0,22.7783,22.7867,22.7698,22.7867,59400.0
2012-12-21 12:20:00,26.94,26.98,26.93,26.95,48600.0,22.7867,22.8206,22.7783,22.7952,48600.0
2012-12-21 12:25:00,26.95,26.96,26.9,26.9,41200.0,22.7952,22.8037,22.7529,22.7529,41200.0
2012-12-21 12:30:00,26.91,26.91,26.89,26.9,30800.0,22.7614,22.7614,22.7445,22.7529,30800.0
2012-12-21 12:35:00,26.9,26.91,26.87,26.88,31000.0,22.7529,22.7614,22.7275,22.736,31000.0
2012-12-21 12:40:00,26.89,26.91,26.88,26.9,31000.0,22.7445,22.7614,22.736,22.7529,31000.0
2012-12-21 12:45:00,26.9,26.93,26.9,26.9,18600.0,22.7529,22.7783,22.7529,22.7529,18600.0
2012-12-21 12:50:00,26.9,26.93,26.88,26.89,29000.0,22.7529,22.7783,22.736,22.7445,29000.0
2012-12-21 12:55:00,26.89,26.94,26.89,26.93,18400.0,22.7445,22.7867,22.7445,22.7783,18400.0
2012-12-21 13:00:00,26.93,26.96,26.93,26.93,19200.0,22.7783,22.8037,22.7783,22.7783,19200.0
2012-12-21 13:05:00,26.93,26.95,26.92,26.93,28400.0,22.7783,22.7952,22.7698,22.7783,28400.0
2012-12-21 13:10:00,26.93,26.95,26.93,26.93,21600.0,22.7783,22.7952,22.7783,22.7783,21600.0
2012-12-21 13:15:00,26.93,26.93,26.91,26.93,18600.0,22.7783,22.7783,22.7614,22.7783,18600.0
2012-12-21 13:20:00,26.93,26.95,26.92,26.93,24600.0,22.7783,22.7952,22.7698,22.7783,24600.0
2012-12-21 13:25:00,26.93,26.95,26.92,26.94,22600.0,22.7783,22.7952,22.7698,22.7867,22600.0
2012-12-21 13:30:00,26.93,26.95,26.92,26.93,17000.0,22.7783,22.7952,22.7698,22.7783,17000.0
2012-12-21 13:35:00,26.93,26.98,26.93,26.97,24200.0,22.7783,22.8206,22.7783,22.8121,24200.0
2012-12-21 13:40:00,26.97,27.02,26.97,27.0,47400.0,22.8121,22.8544,22.8121,22.8375,47400.0
2012-12-21 13:45:00,27.0,27.01,27.0,27.0,30000.0,22.8375,22.846,22.8375,22.8375,30000.0
2012-12-21 13:50:00,27.0,27.02,27.0,27.02,32200.0,22.8375,22.8544,22.8375,22.8544,32200.0
2012-12-21 13:55:00,27.02,27.02,27.0,27.0,31200.0,22.8544,22.8544,22.8375,22.8375,31200.0
2012-12-21 14:00:00,27.02,27.03,27.0,27.03,26400.0,22.8544,22.8629,22.8375,22.8629,26400.0
2012-12-21 14:05:00,27.03,27.04,27.01,27.04,43200.0,22.8629,22.8713,22.846,22.8713,43200.0
2012-12-21 14:10:00,27.04,27.06,27.04,27.06,45400.0,22.8713,22.8882,22.8713,22.8882,45400.0
2012-12-21 14:15:00,27.06,27.07,27.05,27.05,34600.0,22.8882,22.8967,22.8798,22.8798,34600.0
2012-12-21 14:20:00,27.06,27.06,27.02,27.02,39600.0,22.8882,22.8882,22.8544,22.8544,39600.0
2012-12-21 14:25:00,27.02,27.05,27.02,27.02,26000.0,22.8544,22.8798,22.8544,22.8544,26000.0
2012-12-21 14:30:00,27.02,27.07,27.02,27.07,24600.0,22.8544,22.8967,22.8544,22.8967,24600.0
2012-12-21 14:35:00,27.06,27.07,27.03,27.04,29800.0,22.8882,22.8967,22.8629,22.8713,29800.0
2012-12-21 14:40:00,27.03,27.05,27.02,27.03,27000.0,22.8629,22.8798,22.8544,22.8629,27000.0
2012-12-21 14:45:00,27.03,27.05,27.03,27.05,21000.0,22.8629,22.8798,22.8629,22.8798,21000.0
2012-12-21 14:50:00,27.05,27.07,27.04,27.06,42600.0,22.8798,22.8967,22.8713,22.8882,42600.0
2012-12-21 14:55:00,27.06,27.09,27.03,27.03,34800.0,22.8882,22.9136,22.8629,22.8629,34800.0
2012-12-21 15:00:00,27.03,27.05,27.02,27.04,45400.0,22.8629,22.8798,22.8544,22.8713,45400.0
2012-12-21 15:05:00,27.03,27.03,26.99,27.0,55000.0,22.8629,22.8629,22.829,22.8375,55000.0
2012-12-21 15:10:00,27.0,27.02,27.0,27.02,52800.0,22.8375,22.8544,22.8375,22.8544,52800.0
2012-12-21 15:15:00,27.02,27.04,27.01,27.03,67000.0,22.8544,22.8713,22.846,22.8629,67000.0
2012-12-21 15:20:00,27.03,27.04,27.03,27.03,27600.0,22.8629,22.8713,22.8629,22.8629,27600.0
2012-12-21 15:25:00,27.03,27.04,27.02,27.03,35800.0,22.8629,22.8713,22.8544,22.8629,35800.0
2012-12-21 15:30:00,27.02,27.08,27.02,27.07,97600.0,22.8544,22.9052,22.8544,22.8967,97600.0
2012-12-21 15:35:00,27.06,27.1,27.06,27.06,131800.0,22.8882,22.9221,22.8882,22.8882,131800.0
2012-12-21 15:40:00,27.06,27.08,27.04,27.04,58600.0,22.8882,22.9052,22.8713,22.8713,58600.0
2012-12-21 15:45:00,27.04,27.04,26.99,27.0,132000.0,22.8713,22.8713,22.829,22.8375,132000.0
2012-12-21 15:50:00,27.0,27.0,26.96,26.97,158200.0,22.8375,22.8375,22.8037,22.8121,158200.0
2012-12-21 15:55:00,26.97,27.0,26.96,26.97,192200.0,22.8121,22.8375,22.8037,22.8121,192200.0
2012-12-24 09:30:00,26.87,26.96,26.63,26.67,91800.0,22.7275,22.8037,22.5245,22.5584,91800.0
2012-12-24 09:35:00,26.72,26.93,26.67,26.9,55200.0,22.6007,22.7783,22.5584,22.7529,55200.0
2012-12-24 09:40:00,26.9,26.93,26.89,26.92,41200.0,22.7529,22.7783,22.7445,22.7698,41200.0
2012-12-24 09:45:00,26.93,26.96,26.91,26.93,36600.0,22.7783,22.8037,22.7614,22.7783,36600.0
2012-12-24 09:50:00,26.93,26.93,26.9,26.93,17600.0,22.7783,22.7783,22.7529,22.7783,17600.0
2012-12-24 09:55:00,26.92,26.92,26.86,26.88,13800.0,22.7698,22.7698,22.7191,22.736,13800.0
2012-12-24 10:00:00,26.86,26.9,26.85,26.87,60000.0,22.7191,22.7529,22.7106,22.7275,60000.0
2012-12-24 10:05:00,26.85,26.9,26.85,26.86,43200.0,22.7106,22.7529,22.7106,22.7191,43200.0
2012-12-24 10:10:00,26.86,26.91,26.85,26.89,21800.0,22.7191,22.7614,22.7106,22.7445,21800.0
2012-12-24 10:15:00,26.88,26.88,26.84,26.88,16600.0,22.736,22.736,22.7022,22.736,16600.0
2012-12-24 10:20:00,26.88,26.88,26.84,26.85,17200.0,22.736,22.736,22.7022,22.7106,17200.0
2012-12-24 10:25:00,26.85,26.92,26.85,26.91,18000.0,22.7106,22.7698,22.7106,22.7614,18000.0
2012-12-24 10:30:00,26.91,26.96,26.89,26.93,34000.0,22.7614,22.8037,22.7445,22.7783,34000.0
2012-12-24 10:35:00,26.93,26.94,26.89,26.89,32000.0,22.7783,22.7867,22.7445,22.7445,32000.0
2012-12-24 10:40:00,26.9,26.92,26.89,26.89,16600.0,22.7529,22.7698,22.7445,22.7445,16600.0
2012-12-24 10:45:00,26.89,26.9,26.82,26.82,37000.0,22.7445,22.7529,22.6852,22.6852,37000.0
2012-12-24 10:50:00,26.82,26.83,26.8,26.81,24800.0,22.6852,22.6937,22.6683,22.6768,24800.0
2012-12-24 10:55:00,26.81,26.82,26.8,26.81,22200.0,22.6768,22.6852,22.6683,22.6768,22200.0
2012-12-24 11:00:00,26.82,26.86,26.81,26.81,51600.0,22.6852,22.7191,22.6768,22.6768,51600.0
2012-12-24 11:05:00,26.82,26.83,26.81,26.81,14600.0,22.6852,22.6937,22.6768,22.6768,14600.0
2012-12-24 11:10:00,26.8,26.81,26.79,26.8,26800.0,22.6683,22.6768,22.6599,22.6683,26800.0
2012-12-24 11:15:00,26.8,26.8,26.78,26.8,32400.0,22.6683,22.6683,22.6514,22.6683,32400.0
2012-12-24 11:20:00,26.8,26.83,26.8,26.83,28000.0,22.6683,22.6937,22.6683,22.6937,28000.0
2012-12-24 11:25:00,26.83,26.83,26.8,26.8,32400.0,22.6937,22.6937,22.6683,22.6683,32400.0
2012-12-24 11:30:00,26.8,26.84,26.8,26.84,21800.0,22.6683,22.7022,22.6683,22.7022,21800.0
2012-12-24 11:35:00,26.83,26.85,26.83,26.85,27000.0,22.6937,22.7106,22.6937,22.7106,27000.0
2012-12-24 11:40:00,26.85,26.86,26.84,26.84,20200.0,22.7106,22.7191,22.7022,22.7022,20200.0
2012-12-24 11:45:00,26.84,26.85,26.84,26.85,13600.0,22.7022,22.7106,22.7022,22.7106,13600.0
2012-12-24 11:50:00,26.84,26.86,26.84,26.86,20000.0,22.7022,22.7191,22.7022,22.7191,20000.0
2012-12-24 11:55:00,26.86,26.88,26.86,26.86,18800.0,22.7191,22.736,22.7191,22.7191,18800.0
2012-12-24 12:00:00,26.86,26.9,26.85,26.86,31800.0,22.7191,22.7529,22.7106,22.7191,31800.0
2012-12-24 12:05:00,26.86,26.87,26.86,26.86,8800.0,22.7191,22.7275,22.7191,22.7191,8800.0
2012-12-24 12:10:00,26.86,26.86,26.84,26.86,16400.0,22.7191,22.7191,22.7022,22.7191,16400.0
2012-12-24 12:15:00,26.85,26.86,26.85,26.85,101400.0,22.7106,22.7191,22.7106,22.7106,101400.0
2012-12-24 12:20:00,26.86,26.86,26.85,26.86,18400.0,22.7191,22.7191,22.7106,22.7191,18400.0
2012-12-24 12:25:00,26.86,26.9,26.86,26.89,43600.0,22.7191,22.7529,22.7191,22.7445,43600.0
2012-12-24 12:30:00,26.89,26.91,26.89,26.89,13200.0,22.7445,22.7614,22.7445,22.7445,13200.0
2012-12-24 12:35:00,26.88,26.91,26.88,26.89,22600.0,22.736,22.7614,22.736,22.7445,22600.0
2012-12-24 12:40:00,26.89,26.91,26.89,26.89,33600.0,22.7445,22.7614,22.7445,22.7445,33600.0
2012-12-24 12:45:00,26.89,26.92,26.89,26.92,41200.0,22.7445,22.7698,22.7445,22.7698,41200.0
2012-12-24 12:50:00,26.91,26.91,26.86,26.88,22800.0,22.7614,22.7614,22.7191,22.736,22800.0
2012-12-24 12:55:00,26.88,26.9,26.86,26.89,81400.0,22.736,22.7529,22.7191,22.7445,81400.0
2012-12-26 09:30:00,26.85,26.88,26.77,26.82,76200.0,22.7106,22.736,22.643,22.6852,76200.0
2012-12-26 09:35:00,26.82,26.86,26.8,26.85,83600.0,22.6852,22.7191,22.6683,22.7106,83600.0
2012-12-26 09:40:00,26.86,26.94,26.86,26.94,70800.0,22.7191,22.7867,22.7191,22.7867,70800.0
2012-12-26 09:45:00,26.93,26.95,26.91,26.91,39400.0,22.7783,22.7952,22.7614,22.7614,39400.0
2012-12-26 09:50:00,26.91,26.93,26.88,26.93,41000.0,22.7614,22.7783,22.736,22.7783,41000.0
2012-12-26 09:55:00,26.92,26.93,26.9,26.91,76400.0,22.7698,22.7783,22.7529,22.7614,76400.0
2012-12-26 10:00:00,26.92,26.93,26.88,26.88,41800.0,22.7698,22.7783,22.736,22.736,41800.0
2012-12-26 10:05:00,26.87,26.87,26.81,26.82,26400.0,22.7275,22.7275,22.6768,22.6852,26400.0
2012-12-26 10:10:00,26.82,26.82,26.76,26.76,22400.0,22.6852,22.6852,22.6345,22.6345,22400.0
2012-12-26 10:15:00,26.76,26.78,26.75,26.78,34400.0,22.6345,22.6514,22.626,22.6514,34400.0
2012-12-26 10:20:00,26.78,26.85,26.75,26.82,48600.0,22.6514,22.7106,22.626,22.6852,48600.0
2012-12-26 10:25:00,26.83,26.85,26.82,26.82,26000.0,22.6937,22.7106,22.6852,22.6852,26000.0
2012-12-26 10:30:00,26.81,26.81,26.74,26.8,47800.0,22.6768,22.6768,22.6176,22.6683,47800.0
2012-12-26 10:35:00,26.81,26.81,26.78,26.8,36600.0,22.6768,22.6768,22.6514,22.6683,36600.0
2012-12-26 10:40:00,26.8,26.8,26.75,26.77,142400.0,22.6683,22.6683,22.626,22.643,142400.0
2012-12-26 10:45:00,26.76,26.76,26.63,26.63,54600.0,22.6345,22.6345,22.5245,22.5245,54600.0
2012-12-26 10:50:00,26.63,26.65,26.59,26.59,71800.0,22.5245,22.5415,22.4907,22.4907,71800.0
2012-12-26 10:55:00,26.6,26.6,26.52,26.54,30600.0,22.4992,22.4992,22.4315,22.4484,30600.0
2012-12-26 11:00:00,26.54,26.56,26.48,26.5,94400.0,22.4484,22.4653,22.3977,22.4146,94400.0
2012-12-26 11:05:00,26.5,26.5,26.41,26.43,35600.0,22.4146,22.4146,22.3385,22.3554,35600.0
2012-12-26 11:10:00,26.42,26.49,26.42,26.49,14200.0,22.3469,22.4061,22.3469,22.4061,14200.0
2012-12-26 11:15:00,26.48,26.48,26.42,26.42,26000.0,22.3977,22.3977,22.3469,22.3469,26000.0
2012-12-26 11:20:00,26.42,26.43,26.41,26.42,25800.0,22.3469,22.3554,22.3385,22.3469,25800.0
2012-12-26 11:25:00,26.41,26.41,26.34,26.35,29000.0,22.3385,22.3385,22.2792,22.2877,29000.0
2012-12-26 11:30:00,26.35,26.36,26.32,26.35,24400.0,22.2877,22.2962,22.2623,22.2877,24400.0
2012-12-26 11:35:00,26.35,26.35,26.33,26.33,22400.0,22.2877,22.2877,22.2708,22.2708,22400.0
2012-12-26 11:40:00,26.33,26.36,26.33,26.36,21000.0,22.2708,22.2962,22.2708,22.2962,21000.0
2012-12-26 11:45:00,26.36,26.36,26.34,26.36,11000.0,22.2962,22.2962,22.2792,22.2962,11000.0
2012-12-26 11:50:00,26.36,26.38,26.36,26.37,30200.0,22.2962,22.3131,22.2962,22.3046,30200.0
2012-12-26 11:55:00,26.38,26.41,26.37,26.39,35200.0,22.3131,22.3385,22.3046,22.3215,35200.0
2012-12-26 12:00:00,26.39,26.4,26.35,26.36,33800.0,22.3215,22.33,22.2877,22.2962,33800.0
2012-12-26 12:05:00,26.36,26.36,26.34,26.35,20200.0,22.2962,22.2962,22.2792,22.2877,20200.0
2012-12-26 12:10:00,26.35,26.36,26.34,26.34,20000.0,22.2877,22.2962,22.2792,22.2792,20000.0
2012-12-26 12:15:00,26.33,26.36,26.33,26.36,17600.0,22.2708,22.2962,22.2708,22.2962,17600.0
2012-12-26 12:20:00,26.36,26.36,26.32,26.32,17800.0,22.2962,22.2962,22.2623,22.2623,17800.0
2012-12-26 12:25:00,26.32,26.34,26.32,26.33,10800.0,22.2623,22.2792,22.2623,22.2708,10800.0
2012-12-26 12:30:00,26.34,26.35,26.28,26.3,27600.0,22.2792,22.2877,22.2285,22.2454,27600.0
2012-12-26 12:35:00,26.3,26.31,26.28,26.3,18400.0,22.2454,22.2539,22.2285,22.2454,18400.0
2012-12-26 12:40:00,26.3,26.31,26.28,26.29,14600.0,22.2454,22.2539,22.2285,22.237,14600.0
2012-12-26 12:45:00,26.29,26.31,26.27,26.28,72400.0,22.237,22.2539,22.22,22.2285,72400.0
2012-12-26 12:50:00,26.27,26.27,26.24,26.25,31200.0,22.22,22.22,22.1947,22.2031,31200.0
2012-12-26 12:55:00,26.24,26.27,26.24,26.25,17400.0,22.1947,22.22,22.1947,22.2031,17400.0
2012-12-26 13:00:00,26.25,26.27,26.25,26.26,15800.0,22.2031,22.22,22.2031,22.2116,15800.0
2012-12-26 13:05:00,26.25,26.25,26.22,26.23,13000.0,22.2031,22.2031,22.1777,22.1862,13000.0
2012-12-26 13:10:00,26.23,26.23,26.21,26.22,12800.0,22.1862,22.1862,22.1693,22.1777,12800.0
2012-12-26 13:15:00,26.22,26.23,26.21,26.21,24800.0,22.1777,22.1862,22.1693,22.1693,24800.0
2012-12-26 13:20:00,26.22,26.22,26.18,26.2,31400.0,22.1777,22.1777,22.1439,22.1608,31400.0
2012-12-26 13:25:00,26.19,26.23,26.19,26.2,17000.0,22.1524,22.1862,22.1524,22.1608,17000.0
2012-12-26 13:30:00,26.2,26.21,26.17,26.2,37000.0,22.1608,22.1693,22.1355,22.1608,37000.0
2012-12-26 13:35:00,26.21,26.25,26.2,26.24,34200.0,22.1693,22.2031,22.1608,22.1947,34200.0
2012-12-26 13:40:00,26.25,26.27,26.25,26.26,38800.0,22.2031,22.22,22.2031,22.2116,38800.0
2012-12-26 13:45:00,26.26,26.28,26.25,26.25,35600.0,22.2116,22.2285,22.2031,22.2031,35600.0
2012-12-26 13:50:00,26.25,26.26,26.25,26.25,36600.0,22.2031,22.2116,22.2031,22.2031,36600.0
2012-12-26 13:55:00,26.25,26.26,26.24,26.24,26800.0,22.2031,22.2116,22.1947,22.1947,26800.0
2012-12-26 14:00:00,26.24,26.27,26.24,26.25,51400.0,22.1947,22.22,22.1947,22.2031,51400.0
2012-12-26 14:05:00,26.25,26.27,26.25,26.27,29600.0,22.2031,22.22,22.2031,22.22,29600.0
2012-12-26 14:10:00,26.27,26.28,26.25,26.28,21800.0,22.22,22.2285,22.2031,22.2285,21800.0
2012-12-26 14:15:00,26.28,26.3,26.26,26.26,43000.0,22.2285,22.2454,22.2116,22.2116,43000.0
2012-12-26 14:20:00,26.27,26.28,26.26,26.27,31000.0,22.22,22.2285,22.2116,22.22,31000.0
2012-12-26 14:25:00,26.27,26.28,26.25,26.25,16000.0,22.22,22.2285,22.2031,22.2031,16000.0
2012-12-26 14:30:00,26.25,26.26,26.25,26.26,47000.0,22.2031,22.2116,22.2031,22.2116,47000.0
2012-12-26 14:35:00,26.26,26.26,26.25,26.25,29200.0,22.2116,22.2116,22.2031,22.2031,29200.0
2012-12-26 14:40:00,26.25,26.25,26.24,26.25,44000.0,22.2031,22.2031,22.1947,22.2031,44000.0
2012-12-26 14:45:00,26.25,26.26,26.25,26.26,34400.0,22.2031,22.2116,22.2031,22.2116,34400.0
2012-12-26 14:50:00,26.25,26.27,26.25,26.27,32200.0,22.2031,22.22,22.2031,22.22,32200.0
2012-12-26 14:55:00,26.27,26.27,26.25,26.25,26600.0,22.22,22.22,22.2031,22.2031,26600.0
2012-12-26 15:00:00,26.25,26.27,26.25,26.25,27600.0,22.2031,22.22,22.2031,22.2031,27600.0
2012-12-26 15:05:00,26.25,26.26,26.25,26.25,47000.0,22.2031,22.2116,22.2031,22.2031,47000.0
2012-12-26 15:10:00,26.25,26.25,26.25,26.25,49600.0,22.2031,22.2031,22.2031,22.2031,49600.0
2012-12-26 15:15:00,26.25,26.25,26.25,26.25,46000.0,22.2031,22.2031,22.2031,22.2031,46000.0
2012-12-26 15:20:00,26.25,26.25,26.25,26.25,39000.0,22.2031,22.2031,22.2031,22.2031,39000.0
2012-12-26 15:25:00,26.25,26.25,26.25,26.25,100400.0,22.2031,22.2031,22.2031,22.2031,100400.0
2012-12-26 15:30:00,26.25,26.27,26.24,26.25,73800.0,22.2031,22.22,22.1947,22.2031,73800.0
2012-12-26 15:35:00,26.25,26.25,26.25,26.25,74400.0,22.2031,22.2031,22.2031,22.2031,74400.0
2012-12-26 15:40:00,26.25,26.25,26.23,26.23,97200.0,22.2031,22.2031,22.1862,22.1862,97200.0
2012-12-26 15:45:00,26.23,26.24,26.22,26.24,138800.0,22.1862,22.1947,22.1777,22.1947,138800.0
2012-12-26 15:50:00,26.24,26.24,26.21,26.22,118200.0,22.1947,22.1947,22.1693,22.1777,118200.0
2012-12-26 15:55:00,26.22,26.22,26.18,26.21,181600.0,22.1777,22.1777,22.1439,22.1693,181600.0
2012-12-27 09:30:00,26.25,26.33,26.21,26.27,49600.0,22.2031,22.2708,22.1693,22.22,49600.0
2012-12-27 09:35:00,26.28,26.32,26.24,26.27,33000.0,22.2285,22.2623,22.1947,22.22,33000.0
2012-12-27 09:40:00,26.28,26.44,26.28,26.43,43600.0,22.2285,22.3638,22.2285,22.3554,43600.0
2012-12-27 09:45:00,26.43,26.45,26.39,26.4,26200.0,22.3554,22.3723,22.3215,22.33,26200.0
2012-12-27 09:50:00,26.41,26.44,26.33,26.33,35000.0,22.3385,22.3638,22.2708,22.2708,35000.0
2012-12-27 09:55:00,26.33,26.34,26.29,26.33,30800.0,22.2708,22.2792,22.237,22.2708,30800.0
2012-12-27 10:00:00,26.34,26.39,26.32,26.39,56000.0,22.2792,22.3215,22.2623,22.3215,56000.0
2012-12-27 10:05:00,26.39,26.39,26.33,26.34,50000.0,22.3215,22.3215,22.2708,22.2792,50000.0
2012-12-27 10:10:00,26.34,26.4,26.34,26.39,46800.0,22.2792,22.33,22.2792,22.3215,46800.0
2012-12-27 10:15:00,26.39,26.4,26.25,26.25,46800.0,22.3215,22.33,22.2031,22.2031,46800.0
2012-12-27 10:20:00,26.26,26.3,26.22,26.25,71400.0,22.2116,22.2454,22.1777,22.2031,71400.0
2012-12-27 10:25:00,26.25,26.27,26.18,26.18,52800.0,22.2031,22.22,22.1439,22.1439,52800.0
2012-12-27 10:30:00,26.19,26.24,26.17,26.24,32200.0,22.1524,22.1947,22.1355,22.1947,32200.0
2012-12-27 10:35:00,26.24,26.27,26.23,26.25,49800.0,22.1947,22.22,22.1862,22.2031,49800.0
2012-12-27 10:40:00,26.25,26.27,26.25,26.25,32800.0,22.2031,22.22,22.2031,22.2031,32800.0
2012-12-27 10:45:00,26.25,26.35,26.25,26.35,30800.0,22.2031,22.2877,22.2031,22.2877,30800.0
2012-12-27 10:50:00,26.35,26.39,26.35,26.37,21400.0,22.2877,22.3215,22.2877,22.3046,21400.0
2012-12-27 10:55:00,26.38,26.38,26.3,26.31,58400.0,22.3131,22.3131,22.2454,22.2539,58400.0
2012-12-27 11:00:00,26.31,26.32,26.3,26.31,19200.0,22.2539,22.2623,22.2454,22.2539,19200.0
2012-12-27 11:05:00,26.3,26.3,26.27,26.3,17600.0,22.2454,22.2454,22.22,22.2454,17600.0
2012-12-27 11:10:00,26.29,26.3,26.25,26.3,53800.0,22.237,22.2454,22.2031,22.2454,53800.0
2012-12-27 11:15:00,26.29,26.31,26.25,26.27,64000.0,22.237,22.2539,22.2031,22.22,64000.0
2012-12-27 11:20:00,26.27,26.28,26.25,26.27,40600.0,22.22,22.2285,22.2031,22.22,40600.0
2012-12-27 11:25:00,26.27,26.3,26.25,26.25,121400.0,22.22,22.2454,22.2031,22.2031,121400.0
2012-12-27 11:30:00,26.26,26.27,26.21,26.21,140000.0,22.2116,22.22,22.1693,22.1693,140000.0
2012-12-27 11:35:00,26.21,26.21,26.17,26.17,31800.0,22.1693,22.1693,22.1355,22.1355,31800.0
2012-12-27 11:40:00,26.16,26.19,26.16,26.17,40600.0,22.127,22.1524,22.127,22.1355,40600.0
2012-12-27 11:45:00,26.17,26.17,26.12,26.14,63200.0,22.1355,22.1355,22.0932,22.1101,63200.0
2012-12-27 11:50:00,26.14,26.15,26.11,26.11,34800.0,22.1101,22.1185,22.0847,22.0847,34800.0
2012-12-27 11:55:00,26.11,26.11,26.05,26.07,59000.0,22.0847,22.0847,22.034,22.0509,59000.0
2012-12-27 12:00:00,26.06,26.09,26.04,26.04,57400.0,22.0424,22.0678,22.0255,22.0255,57400.0
2012-12-27 12:05:00,26.04,26.05,26.0,26.05,63600.0,22.0255,22.034,21.9917,22.034,63600.0
2012-12-27 12:10:00,26.05,26.11,26.05,26.1,22000.0,22.034,22.0847,22.034,22.0762,22000.0
2012-12-27 12:15:00,26.1,26.14,26.07,26.11,20400.0,22.0762,22.1101,22.0509,22.0847,20400.0
2012-12-27 12:20:00,26.11,26.13,26.1,26.12,30800.0,22.0847,22.1016,22.0762,22.0932,30800.0
2012-12-27 12:25:00,26.12,26.13,26.1,26.13,22400.0,22.0932,22.1016,22.0762,22.1016,22400.0
2012-12-27 12:30:00,26.13,26.13,26.06,26.09,16400.0,22.1016,22.1016,22.0424,22.0678,16400.0
2012-12-27 12:35:00,26.09,26.13,26.06,26.13,36600.0,22.0678,22.1016,22.0424,22.1016,36600.0
2012-12-27 12:40:00,26.13,26.15,26.11,26.13,22400.0,22.1016,22.1185,22.0847,22.1016,22400.0
2012-12-27 12:45:00,26.14,26.15,26.1,26.13,12200.0,22.1101,22.1185,22.0762,22.1016,12200.0
2012-12-27 12:50:00,26.13,26.13,26.07,26.1,30600.0,22.1016,22.1016,22.0509,22.0762,30600.0
2012-12-27 12:55:00,26.11,26.13,26.09,26.13,28000.0,22.0847,22.1016,22.0678,22.1016,28000.0
2012-12-27 13:00:00,26.14,26.17,26.11,26.16,46800.0,22.1101,22.1355,22.0847,22.127,46800.0
2012-12-27 13:05:00,26.17,26.19,26.13,26.18,26400.0,22.1355,22.1524,22.1016,22.1439,26400.0
2012-12-27 13:10:00,26.18,26.21,26.17,26.2,31400.0,22.1439,22.1693,22.1355,22.1608,31400.0
2012-12-27 13:15:00,26.2,26.25,26.2,26.22,32400.0,22.1608,22.2031,22.1608,22.1777,32400.0
2012-12-27 13:20:00,26.22,26.24,26.21,26.23,77800.0,22.1777,22.1947,22.1693,22.1862,77800.0
2012-12-27 13:25:00,26.23,26.23,26.19,26.2,20800.0,22.1862,22.1862,22.1524,22.1608,20800.0
2012-12-27 13:30:00,26.21,26.25,26.21,26.24,26600.0,22.1693,22.2031,22.1693,22.1947,26600.0
2012-12-27 13:35:00,26.24,26.27,26.23,26.23,111600.0,22.1947,22.22,22.1862,22.1862,111600.0
2012-12-27 13:40:00,26.23,26.27,26.23,26.26,77400.0,22.1862,22.22,22.1862,22.2116,77400.0
2012-12-27 13:45:00,26.25,26.28,26.25,26.26,67400.0,22.2031,22.2285,22.2031,22.2116,67400.0
2012-12-27 13:50:00,26.27,26.29,26.25,26.27,38800.0,22.22,22.237,22.2031,22.22,38800.0
2012-12-27 13:55:00,26.28,26.3,26.25,26.25,68800.0,22.2285,22.2454,22.2031,22.2031,68800.0
2012-12-27 14:00:00,26.25,26.31,26.25,26.28,47200.0,22.2031,22.2539,22.2031,22.2285,47200.0
2012-12-27 14:05:00,26.27,26.31,26.27,26.29,39800.0,22.22,22.2539,22.22,22.237,39800.0
2012-12-27 14:10:00,26.29,26.33,26.29,26.31,32000.0,22.237,22.2708,22.237,22.2539,32000.0
2012-12-27 14:15:00,26.31,26.39,26.31,26.39,58600.0,22.2539,22.3215,22.2539,22.3215,58600.0
2012-12-27 14:20:00,26.39,26.4,26.38,26.39,25400.0,22.3215,22.33,22.3131,22.3215,25400.0
2012-12-27 14:25:00,26.39,26.4,26.37,26.39,44200.0,22.3215,22.33,22.3046,22.3215,44200.0
2012-12-27 14:30:00,26.39,26.4,26.37,26.39,53800.0,22.3215,22.33,22.3046,22.3215,53800.0
2012-12-27 14:35:00,26.39,26.41,26.39,26.4,40000.0,22.3215,22.3385,22.3215,22.33,40000.0
2012-12-27 14:40:00,26.4,26.45,26.39,26.45,46200.0,22.33,22.3723,22.3215,22.3723,46200.0
2012-12-27 14:45:00,26.45,26.55,26.45,26.51,83400.0,22.3723,22.4569,22.3723,22.423,83400.0
2012-12-27 14:50:00,26.5,26.54,26.5,26.53,42000.0,22.4146,22.4484,22.4146,22.44,42000.0
2012-12-27 14:55:00,26.53,26.6,26.53,26.6,92400.0,22.44,22.4992,22.44,22.4992,92400.0
2012-12-27 15:00:00,26.6,26.6,26.52,26.55,67000.0,22.4992,22.4992,22.4315,22.4569,67000.0
2012-12-27 15:05:00,26.55,26.59,26.54,26.59,83400.0,22.4569,22.4907,22.4484,22.4907,83400.0
2012-12-27 15:10:00,26.59,26.6,26.56,26.58,42600.0,22.4907,22.4992,22.4653,22.4822,42600.0
2012-12-27 15:15:00,26.58,26.61,26.57,26.61,47600.0,22.4822,22.5076,22.4738,22.5076,47600.0
2012-12-27 15:20:00,26.6,26.65,26.58,26.61,52800.0,22.4992,22.5415,22.4822,22.5076,52800.0
2012-12-27 15:25:00,26.61,26.61,26.56,26.56,42800.0,22.5076,22.5076,22.4653,22.4653,42800.0
2012-12-27 15:30:00,26.56,26.59,26.56,26.59,47400.0,22.4653,22.4907,22.4653,22.4907,47400.0
2012-12-27 15:35:00,26.58,26.61,26.58,26.59,40600.0,22.4822,22.5076,22.4822,22.4907,40600.0
2012-12-27 15:40:00,26.59,26.63,26.59,26.63,54600.0,22.4907,22.5245,22.4907,22.5245,54600.0
2012-12-27 15:45:00,26.63,26.64,26.61,26.62,60600.0,22.5245,22.533,22.5076,22.5161,60600.0
2012-12-27 15:50:00,26.61,26.61,26.58,26.59,92800.0,22.5076,22.5076,22.4822,22.4907,92800.0
2012-12-27 15:55:00,26.59,26.63,26.57,26.57,150400.0,22.4907,22.5245,22.4738,22.4738,150400.0
2012-12-28 09:30:00,26.46,26.59,26.45,26.57,57600.0,22.3807,22.4907,22.3723,22.4738,57600.0
2012-12-28 09:35:00,26.58,26.64,26.57,26.58,67200.0,22.4822,22.533,22.4738,22.4822,67200.0
2012-12-28 09:40:00,26.58,26.63,26.56,26.59,33600.0,22.4822,22.5245,22.4653,22.4907,33600.0
2012-12-28 09:45:00,26.6,26.61,26.52,26.52,41000.0,22.4992,22.5076,22.4315,22.4315,41000.0
2012-12-28 09:50:00,26.51,26.54,26.48,26.5,30600.0,22.423,22.4484,22.3977,22.4146,30600.0
2012-12-28 09:55:00,26.5,26.58,26.5,26.58,15200.0,22.4146,22.4822,22.4146,22.4822,15200.0
2012-12-28 10:00:00,26.57,26.61,26.54,26.61,20400.0,22.4738,22.5076,22.4484,22.5076,20400.0
2012-12-28 10:05:00,26.63,26.66,26.57,26.58,31000.0,22.5245,22.5499,22.4738,22.4822,31000.0
2012-12-28 10:10:00,26.58,26.61,26.53,26.59,47800.0,22.4822,22.5076,22.44,22.4907,47800.0
2012-12-28 10:15:00,26.59,26.63,26.59,26.63,48800.0,22.4907,22.5245,22.4907,22.5245,48800.0
2012-12-28 10:20:00,26.63,26.65,26.61,26.65,26600.0,22.5245,22.5415,22.5076,22.5415,26600.0
2012-12-28 10:25:00,26.65,26.65,26.59,26.61,30200.0,22.5415,22.5415,22.4907,22.5076,30200.0
2012-12-28 10:30:00,26.61,26.66,26.61,26.64,85400.0,22.5076,22.5499,22.5076,22.533,85400.0
2012-12-28 10:35:00,26.64,26.7,26.64,26.69,42200.0,22.533,22.5837,22.533,22.5753,42200.0
2012-12-28 10:40:00,26.69,26.77,26.67,26.74,58800.0,22.5753,22.643,22.5584,22.6176,58800.0
2012-12-28 10:45:00,26.74,26.84,26.74,26.79,43600.0,22.6176,22.7022,22.6176,22.6599,43600.0
2012-12-28 10:50:00,26.78,26.82,26.78,26.8,23200.0,22.6514,22.6852,22.6514,22.6683,23200.0
2012-12-28 10:55:00,26.8,26.82,26.78,26.82,23000.0,22.6683,22.6852,22.6514,22.6852,23000.0
2012-12-28 11:00:00,26.82,26.84,26.79,26.79,42000.0,22.6852,22.7022,22.6599,22.6599,42000.0
2012-12-28 11:05:00,26.79,26.8,26.74,26.75,29000.0,22.6599,22.6683,22.6176,22.626,29000.0
2012-12-28 11:10:00,26.75,26.75,26.69,26.69,32200.0,22.626,22.626,22.5753,22.5753,32200.0
2012-12-28 11:15:00,26.68,26.71,26.68,26.71,15800.0,22.5668,22.5922,22.5668,22.5922,15800.0
2012-12-28 11:20:00,26.71,26.71,26.67,26.68,25000.0,22.5922,22.5922,22.5584,22.5668,25000.0
2012-12-28 11:25:00,26.68,26.7,26.67,26.67,23400.0,22.5668,22.5837,22.5584,22.5584,23400.0
2012-12-28 11:30:00,26.68,26.7,26.68,26.68,16600.0,22.5668,22.5837,22.5668,22.5668,16600.0
2012-12-28 11:35:00,26.68,26.71,26.66,26.66,20400.0,22.5668,22.5922,22.5499,22.5499,20400.0
2012-12-28 11:40:00,26.66,26.74,26.66,26.73,35400.0,22.5499,22.6176,22.5499,22.6091,35400.0
2012-12-28 11:45:00,26.74,26.75,26.7,26.73,53200.0,22.6176,22.626,22.5837,22.6091,53200.0
2012-12-28 11:50:00,26.73,26.74,26.72,26.73,17600.0,22.6091,22.6176,22.6007,22.6091,17600.0
2012-12-28 11:55:00,26.73,26.75,26.7,26.74,31000.0,22.6091,22.626,22.5837,22.6176,31000.0
2012-12-28 12:00:00,26.74,26.8,26.73,26.79,26000.0,22.6176,22.6683,22.6091,22.6599,26000.0
2012-12-28 12:05:00,26.79,26.8,26.78,26.8,28000.0,22.6599,22.6683,22.6514,22.6683,28000.0
2012-12-28 12:10:00,26.81,26.82,26.79,26.82,14200.0,22.6768,22.6852,22.6599,22.6852,14200.0
2012-12-28 12:15:00,26.82,26.84,26.78,26.81,23400.0,22.6852,22.7022,22.6514,22.6768,23400.0
2012-12-28 12:20:00,26.82,26.84,26.81,26.83,19600.0,22.6852,22.7022,22.6768,22.6937,19600.0
2012-12-28 12:25:00,26.83,26.87,26.82,26.85,23200.0,22.6937,22.7275,22.6852,22.7106,23200.0
2012-12-28 12:30:00,26.85,26.86,26.82,26.86,16400.0,22.7106,22.7191,22.6852,22.7191,16400.0
2012-12-28 12:35:00,26.86,26.86,26.81,26.82,16200.0,22.7191,22.7191,22.6768,22.6852,16200.0
2012-12-28 12:40:00,26.81,26.81,26.76,26.79,16800.0,22.6768,22.6768,22.6345,22.6599,16800.0
2012-12-28 12:45:00,26.79,26.79,26.75,26.77,11800.0,22.6599,22.6599,22.626,22.643,11800.0
2012-12-28 12:50:00,26.77,26.77,26.76,26.77,19000.0,22.643,22.643,22.6345,22.643,19000.0
2012-12-28 12:55:00,26.77,26.81,26.75,26.8,23200.0,22.643,22.6768,22.626,22.6683,23200.0
2012-12-28 13:00:00,26.8,26.85,26.8,26.82,33400.0,22.6683,22.7106,22.6683,22.6852,33400.0
2012-12-28 13:05:00,26.81,26.84,26.8,26.83,19200.0,22.6768,22.7022,22.6683,22.6937,19200.0
2012-12-28 13:10:00,26.84,26.88,26.84,26.88,22000.0,22.7022,22.736,22.7022,22.736,22000.0
2012-12-28 13:15:00,26.88,26.91,26.86,26.9,12000.0,22.736,22.7614,22.7191,22.7529,12000.0
2012-12-28 13:20:00,26.91,26.93,26.91,26.93,19000.0,22.7614,22.7783,22.7614,22.7783,19000.0
2012-12-28 13:25:00,26.93,26.96,26.93,26.95,19800.0,22.7783,22.8037,22.7783,22.7952,19800.0
2012-12-28 13:30:00,26.95,26.95,26.93,26.94,13600.0,22.7952,22.7952,22.7783,22.7867,13600.0
2012-12-28 13:35:00,26.95,26.96,26.93,26.95,11800.0,22.7952,22.8037,22.7783,22.7952,11800.0
2012-12-28 13:40:00,26.94,26.96,26.94,26.95,20200.0,22.7867,22.8037,22.7867,22.7952,20200.0
2012-12-28 13:45:00,26.95,26.96,26.9,26.91,49800.0,22.7952,22.8037,22.7529,22.7614,49800.0
2012-12-28 13:50:00,26.91,26.92,26.89,26.89,18800.0,22.7614,22.7698,22.7445,22.7445,18800.0
2012-12-28 13:55:00,26.88,26.89,26.8,26.8,27400.0,22.736,22.7445,22.6683,22.6683,27400.0
2012-12-28 14:00:00,26.8,26.8,26.76,26.77,39000.0,22.6683,22.6683,22.6345,22.643,39000.0
2012-12-28 14:05:00,26.77,26.77,26.73,26.77,30200.0,22.643,22.643,22.6091,22.643,30200.0
2012-12-28 14:10:00,26.77,26.79,26.75,26.77,13200.0,22.643,22.6599,22.626,22.643,13200.0
2012-12-28 14:15:00,26.77,26.78,26.74,26.77,16200.0,22.643,22.6514,22.6176,22.643,16200.0
2012-12-28 14:20:00,26.77,26.77,26.75,26.76,10600.0,22.643,22.643,22.626,22.6345,10600.0
2012-12-28 14:25:00,26.76,26.78,26.74,26.74,22400.0,22.6345,22.6514,22.6176,22.6176,22400.0
2012-12-28 14:30:00,26.74,26.75,26.71,26.72,15800.0,22.6176,22.626,22.5922,22.6007,15800.0
2012-12-28 14:35:00,26.72,26.73,26.71,26.73,18000.0,22.6007,22.6091,22.5922,22.6091,18000.0
2012-12-28 14:40:00,26.72,26.75,26.72,26.75,22400.0,22.6007,22.626,22.6007,22.626,22400.0
2012-12-28 14:45:00,26.76,26.8,26.75,26.78,25400.0,22.6345,22.6683,22.626,22.6514,25400.0
2012-12-28 14:50:00,26.78,26.78,26.73,26.75,16200.0,22.6514,22.6514,22.6091,22.626,16200.0
2012-12-28 14:55:00,26.75,26.76,26.74,26.74,27600.0,22.626,22.6345,22.6176,22.6176,27600.0
2012-12-28 15:00:00,26.75,26.75,26.74,26.75,21800.0,22.626,22.626,22.6176,22.626,21800.0
2012-12-28 15:05:00,26.75,26.76,26.74,26.74,39200.0,22.626,22.6345,22.6176,22.6176,39200.0
2012-12-28 15:10:00,26.74,26.74,26.73,26.74,12800.0,22.6176,22.6176,22.6091,22.6176,12800.0
2012-12-28 15:15:00,26.74,26.79,26.74,26.79,41000.0,22.6176,22.6599,22.6176,22.6599,41000.0
2012-12-28 15:20:00,26.79,26.79,26.74,26.75,23000.0,22.6599,22.6599,22.6176,22.626,23000.0
2012-12-28 15:25:00,26.76,26.78,26.75,26.75,37400.0,22.6345,22.6514,22.626,22.626,37400.0
2012-12-28 15:30:00,26.75,26.76,26.74,26.75,35600.0,22.626,22.6345,22.6176,22.626,35600.0
2012-12-28 15:35:00,26.75,26.78,26.66,26.68,84600.0,22.626,22.6514,22.5499,22.5668,84600.0
2012-12-28 15:40:00,26.68,26.71,26.68,26.69,47200.0,22.5668,22.5922,22.5668,22.5753,47200.0
2012-12-28 15:45:00,26.69,26.69,26.63,26.65,59400.0,22.5753,22.5753,22.5245,22.5415,59400.0
2012-12-28 15:50:00,26.65,26.66,26.61,26.63,175200.0,22.5415,22.5499,22.5076,22.5245,175200.0
2012-12-28 15:55:00,26.64,26.65,26.6,26.61,176200.0,22.533,22.5415,22.4992,22.5076,176200.0
2012-12-31 09:30:00,26.48,26.6,26.45,26.59,91000.0,22.3977,22.4992,22.3723,22.4907,91000.0
2012-12-31 09:35:00,26.58,26.72,26.58,26.72,53200.0,22.4822,22.6007,22.4822,22.6007,53200.0
2012-12-31 09:40:00,26.74,26.8,26.73,26.75,70400.0,22.6176,22.6683,22.6091,22.626,70400.0
2012-12-31 09:45:00,26.75,26.82,26.75,26.77,94200.0,22.626,22.6852,22.626,22.643,94200.0
2012-12-31 09:50:00,26.77,26.78,26.71,26.77,61000.0,22.643,22.6514,22.5922,22.643,61000.0
2012-12-31 09:55:00,26.78,26.86,26.74,26.86,50000.0,22.6514,22.7191,22.6176,22.7191,50000.0
2012-12-31 10:00:00,26.86,26.91,26.82,26.9,92400.0,22.7191,22.7614,22.6852,22.7529,92400.0
2012-12-31 10:05:00,26.9,26.95,26.89,26.93,59000.0,22.7529,22.7952,22.7445,22.7783,59000.0
2012-12-31 10:10:00,26.95,26.96,26.91,26.93,59800.0,22.7952,22.8037,22.7614,22.7783,59800.0
2012-12-31 10:15:00,26.93,26.96,26.91,26.92,121400.0,22.7783,22.8037,22.7614,22.7698,121400.0
2012-12-31 10:20:00,26.92,26.93,26.87,26.87,148600.0,22.7698,22.7783,22.7275,22.7275,148600.0
2012-12-31 10:25:00,26.88,26.9,26.83,26.84,61800.0,22.736,22.7529,22.6937,22.7022,61800.0
2012-12-31 10:30:00,26.83,26.85,26.82,26.83,14800.0,22.6937,22.7106,22.6852,22.6937,14800.0
2012-12-31 10:35:00,26.83,26.84,26.79,26.8,26600.0,22.6937,22.7022,22.6599,22.6683,26600.0
2012-12-31 10:40:00,26.78,26.81,26.75,26.75,15800.0,22.6514,22.6768,22.626,22.626,15800.0
2012-12-31 10:45:00,26.75,26.76,26.67,26.68,37200.0,22.626,22.6345,22.5584,22.5668,37200.0
2012-12-31 10:50:00,26.68,26.68,26.62,26.65,41600.0,22.5668,22.5668,22.5161,22.5415,41600.0
2012-12-31 10:55:00,26.66,26.68,26.65,26.67,39600.0,22.5499,22.5668,22.5415,22.5584,39600.0
2012-12-31 11:00:00,26.66,26.75,26.65,26.75,54800.0,22.5499,22.626,22.5415,22.626,54800.0
2012-12-31 11:05:00,26.74,26.75,26.68,26.68,25000.0,22.6176,22.626,22.5668,22.5668,25000.0
2012-12-31 11:10:00,26.69,26.72,26.68,26.7,20400.0,22.5753,22.6007,22.5668,22.5837,20400.0
2012-12-31 11:15:00,26.7,26.71,26.67,26.68,18600.0,22.5837,22.5922,22.5584,22.5668,18600.0
2012-12-31 11:20:00,26.68,26.71,26.66,26.67,27600.0,22.5668,22.5922,22.5499,22.5584,27600.0
2012-12-31 11:25:00,26.67,26.7,26.65,26.67,24000.0,22.5584,22.5837,22.5415,22.5584,24000.0
2012-12-31 11:30:00,26.68,26.73,26.68,26.7,23400.0,22.5668,22.6091,22.5668,22.5837,23400.0
2012-12-31 11:35:00,26.7,26.7,26.65,26.66,22200.0,22.5837,22.5837,22.5415,22.5499,22200.0
2012-12-31 11:40:00,26.66,26.68,26.64,26.64,15400.0,22.5499,22.5668,22.533,22.533,15400.0
2012-12-31 11:45:00,26.63,26.68,26.63,26.66,28400.0,22.5245,22.5668,22.5245,22.5499,28400.0
2012-12-31 11:50:00,26.66,26.66,26.64,26.64,15000.0,22.5499,22.5499,22.533,22.533,15000.0
2012-12-31 11:55:00,26.64,26.68,26.64,26.68,24200.0,22.533,22.5668,22.533,22.5668,24200.0
2012-12-31 12:00:00,26.68,26.73,26.68,26.72,31000.0,22.5668,22.6091,22.5668,22.6007,31000.0
2012-12-31 12:05:00,26.72,26.72,26.67,26.67,16000.0,22.6007,22.6007,22.5584,22.5584,16000.0
2012-12-31 12:10:00,26.68,26.73,26.68,26.72,18000.0,22.5668,22.6091,22.5668,22.6007,18000.0
2012-12-31 12:15:00,26.72,26.74,26.72,26.74,6400.0,22.6007,22.6176,22.6007,22.6176,6400.0
2012-12-31 12:20:00,26.73,26.75,26.72,26.75,14000.0,22.6091,22.626,22.6007,22.626,14000.0
2012-12-31 12:25:00,26.74,26.76,26.74,26.75,12200.0,22.6176,22.6345,22.6176,22.626,12200.0
2012-12-31 12:30:00,26.75,26.75,26.71,26.72,34400.0,22.626,22.626,22.5922,22.6007,34400.0
2012-12-31 12:35:00,26.7,26.75,26.7,26.75,12200.0,22.5837,22.626,22.5837,22.626,12200.0
2012-12-31 12:40:00,26.75,26.82,26.75,26.79,28600.0,22.626,22.6852,22.626,22.6599,28600.0
2012-12-31 12:45:00,26.79,26.86,26.79,26.85,36600.0,22.6599,22.7191,22.6599,22.7106,36600.0
2012-12-31 12:50:00,26.85,26.86,26.82,26.84,17600.0,22.7106,22.7191,22.6852,22.7022,17600.0
2012-12-31 12:55:00,26.84,26.85,26.78,26.81,33600.0,22.7022,22.7106,22.6514,22.6768,33600.0
2012-12-31 13:00:00,26.82,26.83,26.78,26.8,17600.0,22.6852,22.6937,22.6514,22.6683,17600.0
2012-12-31 13:05:00,26.79,26.8,26.75,26.77,34200.0,22.6599,22.6683,22.626,22.643,34200.0
2012-12-31 13:10:00,26.76,26.81,26.74,26.81,29000.0,22.6345,22.6768,22.6176,22.6768,29000.0
2012-12-31 13:15:00,26.81,26.83,26.8,26.8,27400.0,22.6768,22.6937,22.6683,22.6683,27400.0
2012-12-31 13:20:00,26.8,26.84,26.79,26.83,14400.0,22.6683,22.7022,22.6599,22.6937,14400.0
2012-12-31 13:25:00,26.83,26.83,26.8,26.81,15400.0,22.6937,22.6937,22.6683,22.6768,15400.0
2012-12-31 13:30:00,26.8,26.84,26.8,26.81,22000.0,22.6683,22.7022,22.6683,22.6768,22000.0
2012-12-31 13:35:00,26.81,26.82,26.8,26.81,19400.0,22.6768,22.6852,22.6683,22.6768,19400.0
2012-12-31 13:40:00,26.8,26.83,26.77,26.78,41000.0,22.6683,22.6937,22.643,22.6514,41000.0
2012-12-31 13:45:00,26.78,26.83,26.69,26.72,95000.0,22.6514,22.6937,22.5753,22.6007,95000.0
2012-12-31 13:50:00,26.71,26.73,26.69,26.72,23200.0,22.5922,22.6091,22.5753,22.6007,23200.0
2012-12-31 13:55:00,26.72,26.75,26.68,26.73,17600.0,22.6007,22.626,22.5668,22.6091,17600.0
2012-12-31 14:00:00,26.72,26.75,26.72,26.74,17800.0,22.6007,22.626,22.6007,22.6176,17800.0
2012-12-31 14:05:00,26.74,26.78,26.74,26.77,13400.0,22.6176,22.6514,22.6176,22.643,13400.0
2012-12-31 14:10:00,26.77,26.78,26.75,26.78,18200.0,22.643,22.6514,22.626,22.6514,18200.0
2012-12-31 14:15:00,26.78,26.79,26.76,26.79,15400.0,22.6514,22.6599,22.6345,22.6599,15400.0
2012-12-31 14:20:00,26.78,26.83,26.78,26.83,12800.0,22.6514,22.6937,22.6514,22.6937,12800.0
2012-12-31 14:25:00,26.82,26.83,26.8,26.82,16200.0,22.6852,22.6937,22.6683,22.6852,16200.0
2012-12-31 14:30:00,26.82,26.86,26.82,26.86,54600.0,22.6852,22.7191,22.6852,22.7191,54600.0
2012-12-31 14:35:00,26.86,26.86,26.85,26.85,16200.0,22.7191,22.7191,22.7106,22.7106,16200.0
2012-12-31 14:40:00,26.85,26.89,26.85,26.88,31200.0,22.7106,22.7445,22.7106,22.736,31200.0
2012-12-31 14:45:00,26.89,26.92,26.85,26.9,35800.0,22.7445,22.7698,22.7106,22.7529,35800.0
2012-12-31 14:50:00,26.89,26.93,26.89,26.93,24600.0,22.7445,22.7783,22.7445,22.7783,24600.0
2012-12-31 14:55:00,26.93,27.02,26.93,27.01,85600.0,22.7783,22.8544,22.7783,22.846,85600.0
2012-12-31 15:00:00,27.0,27.04,26.99,27.0,41000.0,22.8375,22.8713,22.829,22.8375,41000.0
2012-12-31 15:05:00,27.0,27.02,26.99,27.01,27800.0,22.8375,22.8544,22.829,22.846,27800.0
2012-12-31 15:10:00,27.01,27.02,26.99,26.99,65400.0,22.846,22.8544,22.829,22.829,65400.0
2012-12-31 15:15:00,26.99,27.02,26.99,27.0,44800.0,22.829,22.8544,22.829,22.8375,44800.0
2012-12-31 15:20:00,27.0,27.03,26.99,27.0,36200.0,22.8375,22.8629,22.829,22.8375,36200.0
2012-12-31 15:25:00,27.0,27.03,26.94,26.94,61600.0,22.8375,22.8629,22.7867,22.7867,61600.0
2012-12-31 15:30:00,26.95,26.98,26.93,26.98,43400.0,22.7952,22.8206,22.7783,22.8206,43400.0
2012-12-31 15:35:00,26.98,27.03,26.98,27.03,56800.0,22.8206,22.8629,22.8206,22.8629,56800.0
2012-12-31 15:40:00,27.03,27.04,27.0,27.01,60600.0,22.8629,22.8713,22.8375,22.846,60600.0
2012-12-31 15:45:00,27.01,27.08,27.0,27.08,80400.0,22.846,22.9052,22.8375,22.9052,80400.0
2012-12-31 15:50:00,27.07,27.12,27.06,27.08,113200.0,22.8967,22.939,22.8882,22.9052,113200.0
2012-12-31 15:55:00,27.08,27.1,27.05,27.08,240000.0,22.9052,22.9221,22.8798,22.9052,240000.0
2013-01-02 09:30:00,27.16,27.28,26.99,27.08,179800.0,22.9728,23.0743,22.829,22.9052,179800.0
2013-01-02 09:35:00,27.06,27.11,26.93,26.94,173800.0,22.8882,22.9305,22.7783,22.7867,173800.0
2013-01-02 09:40:00,26.95,26.96,26.8,26.81,106400.0,22.7952,22.8037,22.6683,22.6768,106400.0
2013-01-02 09:45:00,26.81,26.83,26.7,26.77,212800.0,22.6768,22.6937,22.5837,22.643,212800.0
2013-01-02 09:50:00,26.77,26.8,26.73,26.75,130000.0,22.643,22.6683,22.6091,22.626,130000.0
2013-01-02 09:55:00,26.75,26.79,26.73,26.75,80400.0,22.626,22.6599,22.6091,22.626,80400.0
2013-01-02 10:00:00,26.75,26.79,26.61,26.66,133000.0,22.626,22.6599,22.5076,22.5499,133000.0
2013-01-02 10:05:00,26.66,26.67,26.52,26.53,102600.0,22.5499,22.5584,22.4315,22.44,102600.0
2013-01-02 10:10:00,26.53,26.63,26.53,26.63,111800.0,22.44,22.5245,22.44,22.5245,111800.0
2013-01-02 10:15:00,26.62,26.67,26.61,26.65,66200.0,22.5161,22.5584,22.5076,22.5415,66200.0
2013-01-02 10:20:00,26.65,26.68,26.64,26.67,125200.0,22.5415,22.5668,22.533,22.5584,125200.0
2013-01-02 10:25:00,26.68,26.71,26.67,26.71,92800.0,22.5668,22.5922,22.5584,22.5922,92800.0
2013-01-02 10:30:00,26.71,26.72,26.64,26.67,158800.0,22.5922,22.6007,22.533,22.5584,158800.0
2013-01-02 10:35:00,26.68,26.69,26.62,26.67,72200.0,22.5668,22.5753,22.5161,22.5584,72200.0
2013-01-02 10:40:00,26.68,26.73,26.65,26.72,74800.0,22.5668,22.6091,22.5415,22.6007,74800.0
2013-01-02 10:45:00,26.72,26.72,26.66,26.66,52600.0,22.6007,22.6007,22.5499,22.5499,52600.0
2013-01-02 10:50:00,26.67,26.7,26.67,26.68,45600.0,22.5584,22.5837,22.5584,22.5668,45600.0
2013-01-02 10:55:00,26.68,26.7,26.67,26.68,34000.0,22.5668,22.5837,22.5584,22.5668,34000.0
2013-01-02 11:00:00,26.68,26.68,26.65,26.65,60000.0,22.5668,22.5668,22.5415,22.5415,60000.0
2013-01-02 11:05:00,26.65,26.65,26.61,26.61,38800.0,22.5415,22.5415,22.5076,22.5076,38800.0
2013-01-02 11:10:00,26.62,26.63,26.56,26.56,60800.0,22.5161,22.5245,22.4653,22.4653,60800.0
2013-01-02 11:15:00,26.56,26.6,26.55,26.6,65600.0,22.4653,22.4992,22.4569,22.4992,65600.0
2013-01-02 11:20:00,26.6,26.66,26.6,26.65,184800.0,22.4992,22.5499,22.4992,22.5415,184800.0
2013-01-02 11:25:00,26.65,26.68,26.63,26.67,84200.0,22.5415,22.5668,22.5245,22.5584,84200.0
2013-01-02 11:30:00,26.66,26.71,26.65,26.71,107000.0,22.5499,22.5922,22.5415,22.5922,107000.0
2013-01-02 11:35:00,26.72,26.75,26.71,26.73,51800.0,22.6007,22.626,22.5922,22.6091,51800.0
2013-01-02 11:40:00,26.73,26.75,26.71,26.74,52200.0,22.6091,22.626,22.5922,22.6176,52200.0
2013-01-02 11:45:00,26.74,26.78,26.73,26.77,143600.0,22.6176,22.6514,22.6091,22.643,143600.0
2013-01-02 11:50:00,26.77,26.81,26.76,26.8,55200.0,22.643,22.6768,22.6345,22.6683,55200.0
2013-01-02 11:55:00,26.81,26.82,26.79,26.8,69400.0,22.6768,22.6852,22.6599,22.6683,69400.0
2013-01-02 12:00:00,26.8,26.86,26.8,26.84,67800.0,22.6683,22.7191,22.6683,22.7022,67800.0
2013-01-02 12:05:00,26.84,26.85,26.81,26.84,52200.0,22.7022,22.7106,22.6768,22.7022,52200.0
2013-01-02 12:10:00,26.85,26.88,26.82,26.87,48800.0,22.7106,22.736,22.6852,22.7275,48800.0
2013-01-02 12:15:00,26.86,26.89,26.85,26.86,86000.0,22.7191,22.7445,22.7106,22.7191,86000.0
2013-01-02 12:20:00,26.86,26.87,26.84,26.84,51800.0,22.7191,22.7275,22.7022,22.7022,51800.0
2013-01-02 12:25:00,26.84,26.85,26.83,26.85,27400.0,22.7022,22.7106,22.6937,22.7106,27400.0
2013-01-02 12:30:00,26.85,26.86,26.85,26.86,42800.0,22.7106,22.7191,22.7106,22.7191,42800.0
2013-01-02 12:35:00,26.86,26.93,26.86,26.93,75200.0,22.7191,22.7783,22.7191,22.7783,75200.0
2013-01-02 12:40:00,26.92,26.98,26.92,26.98,120000.0,22.7698,22.8206,22.7698,22.8206,120000.0
2013-01-02 12:45:00,26.98,26.99,26.93,26.93,173800.0,22.8206,22.829,22.7783,22.7783,173800.0
2013-01-02 12:50:00,26.93,26.96,26.92,26.95,133200.0,22.7783,22.8037,22.7698,22.7952,133200.0
2013-01-02 12:55:00,26.95,26.97,26.93,26.95,73000.0,22.7952,22.8121,22.7783,22.7952,73000.0
2013-01-02 13:00:00,26.95,27.0,26.94,26.98,166800.0,22.7952,22.8375,22.7867,22.8206,166800.0
2013-01-02 13:05:00,26.97,26.99,26.95,26.98,129200.0,22.8121,22.829,22.7952,22.8206,129200.0
2013-01-02 13:10:00,26.99,26.99,26.95,26.96,74000.0,22.829,22.829,22.7952,22.8037,74000.0
2013-01-02 13:15:00,26.96,26.98,26.95,26.98,45400.0,22.8037,22.8206,22.7952,22.8206,45400.0
2013-01-02 13:20:00,26.98,26.98,26.95,26.97,44400.0,22.8206,22.8206,22.7952,22.8121,44400.0
2013-01-02 13:25:00,26.97,27.04,26.97,27.04,83800.0,22.8121,22.8713,22.8121,22.8713,83800.0
2013-01-02 13:30:00,27.04,27.04,27.02,27.02,24400.0,22.8713,22.8713,22.8544,22.8544,24400.0
2013-01-02 13:35:00,27.03,27.05,27.02,27.05,52800.0,22.8629,22.8798,22.8544,22.8798,52800.0
2013-01-02 13:40:00,27.05,27.06,27.03,27.05,26000.0,22.8798,22.8882,22.8629,22.8798,26000.0
2013-01-02 13:45:00,27.04,27.13,27.04,27.13,72600.0,22.8713,22.9475,22.8713,22.9475,72600.0
2013-01-02 13:50:00,27.12,27.21,27.12,27.2,116600.0,22.939,23.0151,22.939,23.0067,116600.0
2013-01-02 13:55:00,27.2,27.25,27.2,27.24,98000.0,23.0067,23.049,23.0067,23.0405,98000.0
2013-01-02 14:00:00,27.24,27.25,27.21,27.22,93200.0,23.0405,23.049,23.0151,23.0236,93200.0
2013-01-02 14:05:00,27.22,27.22,27.14,27.14,71200.0,23.0236,23.0236,22.9559,22.9559,71200.0
2013-01-02 14:10:00,27.14,27.17,27.11,27.11,64600.0,22.9559,22.9813,22.9305,22.9305,64600.0
2013-01-02 14:15:00,27.11,27.16,27.1,27.16,67200.0,22.9305,22.9728,22.9221,22.9728,67200.0
2013-01-02 14:20:00,27.16,27.16,27.13,27.14,40800.0,22.9728,22.9728,22.9475,22.9559,40800.0
2013-01-02 14:25:00,27.14,27.15,27.14,27.15,40200.0,22.9559,22.9644,22.9559,22.9644,40200.0
2013-01-02 14:30:00,27.14,27.15,27.1,27.11,60800.0,22.9559,22.9644,22.9221,22.9305,60800.0
2013-01-02 14:35:00,27.11,27.11,27.08,27.1,48200.0,22.9305,22.9305,22.9052,22.9221,48200.0
2013-01-02 14:40:00,27.1,27.13,27.1,27.13,23000.0,22.9221,22.9475,22.9221,22.9475,23000.0
2013-01-02 14:45:00,27.12,27.13,27.09,27.1,56800.0,22.939,22.9475,22.9136,22.9221,56800.0
2013-01-02 14:50:00,27.1,27.13,27.1,27.13,43200.0,22.9221,22.9475,22.9221,22.9475,43200.0
2013-01-02 14:55:00,27.13,27.15,27.12,27.14,57000.0,22.9475,22.9644,22.939,22.9559,57000.0
2013-01-02 15:00:00,27.13,27.15,27.13,27.13,66600.0,22.9475,22.9644,22.9475,22.9475,66600.0
2013-01-02 15:05:00,27.13,27.14,27.12,27.14,37800.0,22.9475,22.9559,22.939,22.9559,37800.0
2013-01-02 15:10:00,27.14,27.14,27.11,27.13,51800.0,22.9559,22.9559,22.9305,22.9475,51800.0
2013-01-02 15:15:00,27.13,27.13,27.11,27.13,41000.0,22.9475,22.9475,22.9305,22.9475,41000.0
2013-01-02 15:20:00,27.13,27.17,27.13,27.15,95200.0,22.9475,22.9813,22.9475,22.9644,95200.0
2013-01-02 15:25:00,27.15,27.15,27.13,27.15,52800.0,22.9644,22.9644,22.9475,22.9644,52800.0
2013-01-02 15:30:00,27.14,27.15,27.09,27.1,127000.0,22.9559,22.9644,22.9136,22.9221,127000.0
2013-01-02 15:35:00,27.1,27.11,27.09,27.11,89400.0,22.9221,22.9305,22.9136,22.9305,89400.0
2013-01-02 15:40:00,27.11,27.14,27.11,27.13,86400.0,22.9305,22.9559,22.9305,22.9475,86400.0
2013-01-02 15:45:00,27.13,27.14,27.11,27.14,99800.0,22.9475,22.9559,22.9305,22.9559,99800.0
2013-01-02 15:50:00,27.14,27.18,27.13,27.18,188000.0,22.9559,22.9897,22.9475,22.9897,188000.0
2013-01-02 15:55:00,27.17,27.22,27.16,27.21,260000.0,22.9813,23.0236,22.9728,23.0151,260000.0
2013-01-03 09:30:00,28.36,28.68,28.35,28.5,773600.0,23.9878,24.2585,23.9794,24.1062,773600.0
2013-01-03 09:35:00,28.5,28.53,28.35,28.53,640600.0,24.1062,24.1316,23.9794,24.1316,640600.0
2013-01-03 09:40:00,28.52,29.08,28.52,29.06,794600.0,24.1232,24.5968,24.1232,24.5799,794600.0
2013-01-03 09:45:00,29.05,29.46,29.05,29.28,813600.0,24.5715,24.9182,24.5715,24.766,813600.0
2013-01-03 09:50:00,29.3,29.34,29.02,29.02,418800.0,24.7829,24.8167,24.5461,24.5461,418800.0
2013-01-03 09:55:00,29.02,29.05,28.86,28.91,314200.0,24.5461,24.5715,24.4107,24.453,314200.0
2013-01-03 10:00:00,28.92,29.13,28.91,29.12,274400.0,24.4615,24.6391,24.453,24.6307,274400.0
2013-01-03 10:05:00,29.13,29.13,29.0,29.04,230400.0,24.6391,24.6391,24.5292,24.563,230400.0
2013-01-03 10:10:00,29.05,29.05,28.97,28.99,140800.0,24.5715,24.5715,24.5038,24.5207,140800.0
2013-01-03 10:15:00,28.99,29.0,28.92,28.97,210200.0,24.5207,24.5292,24.4615,24.5038,210200.0
2013-01-03 10:20:00,28.97,29.0,28.88,28.88,185800.0,24.5038,24.5292,24.4277,24.4277,185800.0
2013-01-03 10:25:00,28.87,28.93,28.82,28.93,120400.0,24.4192,24.47,24.3769,24.47,120400.0
2013-01-03 10:30:00,28.93,29.04,28.91,28.91,232600.0,24.47,24.563,24.453,24.453,232600.0
2013-01-03 10:35:00,28.93,29.0,28.91,28.98,115800.0,24.47,24.5292,24.453,24.5122,115800.0
2013-01-03 10:40:00,28.99,29.05,28.97,29.02,99600.0,24.5207,24.5715,24.5038,24.5461,99600.0
2013-01-03 10:45:00,29.02,29.03,28.93,28.98,129600.0,24.5461,24.5545,24.47,24.5122,129600.0
2013-01-03 10:50:00,28.98,29.1,28.96,29.09,185400.0,24.5122,24.6137,24.4953,24.6053,185400.0
2013-01-03 10:55:00,29.09,29.22,29.08,29.21,184000.0,24.6053,24.7152,24.5968,24.7068,184000.0
2013-01-03 11:00:00,29.21,29.22,29.11,29.11,152800.0,24.7068,24.7152,24.6222,24.6222,152800.0
2013-01-03 11:05:00,29.11,29.2,29.1,29.16,129600.0,24.6222,24.6983,24.6137,24.6645,129600.0
2013-01-03 11:10:00,29.16,29.21,29.15,29.19,97200.0,24.6645,24.7068,24.656,24.6899,97200.0
2013-01-03 11:15:00,29.19,29.2,29.17,29.18,168400.0,24.6899,24.6983,24.673,24.6814,168400.0
2013-01-03 11:20:00,29.19,29.2,29.13,29.15,113800.0,24.6899,24.6983,24.6391,24.656,113800.0
2013-01-03 11:25:00,29.15,29.15,29.11,29.15,107200.0,24.656,24.656,24.6222,24.656,107200.0
2013-01-03 11:30:00,29.15,29.3,29.14,29.29,218400.0,24.656,24.7829,24.6476,24.7745,218400.0
2013-01-03 11:35:00,29.28,29.37,29.27,29.36,119400.0,24.766,24.8421,24.7575,24.8337,119400.0
2013-01-03 11:40:00,29.36,29.4,29.3,29.3,112200.0,24.8337,24.8675,24.7829,24.7829,112200.0
2013-01-03 11:45:00,29.28,29.36,29.27,29.29,71600.0,24.766,24.8337,24.7575,24.7745,71600.0
2013-01-03 11:50:00,29.29,29.31,29.25,29.26,72400.0,24.7745,24.7914,24.7406,24.7491,72400.0
2013-01-03 11:55:00,29.26,29.26,29.17,29.17,89800.0,24.7491,24.7491,24.673,24.673,89800.0
2013-01-03 12:00:00,29.17,29.26,29.15,29.22,73800.0,24.673,24.7491,24.656,24.7152,73800.0
2013-01-03 12:05:00,29.22,29.27,29.21,29.25,62200.0,24.7152,24.7575,24.7068,24.7406,62200.0
2013-01-03 12:10:00,29.24,29.25,29.21,29.23,70400.0,24.7322,24.7406,24.7068,24.7237,70400.0
2013-01-03 12:15:00,29.23,29.31,29.23,29.3,78000.0,24.7237,24.7914,24.7237,24.7829,78000.0
2013-01-03 12:20:00,29.31,29.36,29.29,29.34,130400.0,24.7914,24.8337,24.7745,24.8167,130400.0
2013-01-03 12:25:00,29.34,29.36,29.34,29.35,77200.0,24.8167,24.8337,24.8167,24.8252,77200.0
2013-01-03 12:30:00,29.34,29.36,29.32,29.33,151000.0,24.8167,24.8337,24.7998,24.8083,151000.0
2013-01-03 12:35:00,29.32,29.34,29.28,29.3,179200.0,24.7998,24.8167,24.766,24.7829,179200.0
2013-01-03 12:40:00,29.29,29.32,29.28,29.29,67800.0,24.7745,24.7998,24.766,24.7745,67800.0
2013-01-03 12:45:00,29.28,29.3,29.25,29.26,40200.0,24.766,24.7829,24.7406,24.7491,40200.0
2013-01-03 12:50:00,29.27,29.29,29.25,29.25,48400.0,24.7575,24.7745,24.7406,24.7406,48400.0
2013-01-03 12:55:00,29.25,29.27,29.25,29.26,30000.0,24.7406,24.7575,24.7406,24.7491,30000.0
2013-01-03 13:00:00,29.25,29.34,29.25,29.34,89200.0,24.7406,24.8167,24.7406,24.8167,89200.0
2013-01-03 13:05:00,29.34,29.4,29.33,29.39,123800.0,24.8167,24.8675,24.8083,24.859,123800.0
2013-01-03 13:10:00,29.4,29.45,29.39,29.45,171200.0,24.8675,24.9098,24.859,24.9098,171200.0
2013-01-03 13:15:00,29.45,29.46,29.41,29.45,102600.0,24.9098,24.9182,24.876,24.9098,102600.0
2013-01-03 13:20:00,29.45,29.47,29.43,29.43,55000.0,24.9098,24.9267,24.8929,24.8929,55000.0
2013-01-03 13:25:00,29.43,29.46,29.43,29.45,21200.0,24.8929,24.9182,24.8929,24.9098,21200.0
2013-01-03 13:30:00,29.45,29.56,29.44,29.53,161400.0,24.9098,25.0028,24.9013,24.9775,161400.0
2013-01-03 13:35:00,29.54,29.56,29.51,29.54,12000.0,24.9859,25.0028,24.9605,24.9859,12000.0
2013-01-03 13:40:00,29.54,29.54,29.54,29.54,0.0,24.9859,24.9859,24.9859,24.9859,0.0
2013-01-03 13:45:00,29.54,29.54,29.54,29.54,0.0,24.9859,24.9859,24.9859,24.9859,0.0
2013-01-03 13:50:00,29.53,29.55,29.5,29.52,33800.0,24.9775,24.9944,24.9521,24.969,33800.0
2013-01-03 13:55:00,29.5,29.51,29.45,29.47,70600.0,24.9521,24.9605,24.9098,24.9267,70600.0
2013-01-03 14:00:00,29.46,29.48,29.46,29.48,111000.0,24.9182,24.9352,24.9182,24.9352,111000.0
2013-01-03 14:05:00,29.48,29.48,29.36,29.38,145800.0,24.9352,24.9352,24.8337,24.8506,145800.0
2013-01-03 14:10:00,29.38,29.42,29.34,29.36,89400.0,24.8506,24.8844,24.8167,24.8337,89400.0
2013-01-03 14:15:00,29.36,29.42,29.34,29.4,165000.0,24.8337,24.8844,24.8167,24.8675,165000.0
2013-01-03 14:20:00,29.4,29.54,29.33,29.35,187800.0,24.8675,24.9859,24.8083,24.8252,187800.0
2013-01-03 14:25:00,29.35,29.36,29.34,29.35,87200.0,24.8252,24.8337,24.8167,24.8252,87200.0
2013-01-03 14:30:00,29.35,29.4,29.34,29.4,85400.0,24.8252,24.8675,24.8167,24.8675,85400.0
2013-01-03 14:35:00,29.41,29.47,29.41,29.47,198800.0,24.876,24.9267,24.876,24.9267,198800.0
2013-01-03 14:40:00,29.47,29.52,29.46,29.48,96200.0,24.9267,24.969,24.9182,24.9352,96200.0
2013-01-03 14:45:00,29.47,29.5,29.45,29.5,57600.0,24.9267,24.9521,24.9098,24.9521,57600.0
2013-01-03 14:50:00,29.5,29.52,29.5,29.5,66400.0,24.9521,24.969,24.9521,24.9521,66400.0
2013-01-03 14:55:00,29.5,29.5,29.43,29.43,101800.0,24.9521,24.9521,24.8929,24.8929,101800.0
2013-01-03 15:00:00,29.43,29.49,29.43,29.48,133400.0,24.8929,24.9436,24.8929,24.9352,133400.0
2013-01-03 15:05:00,29.48,29.5,29.45,29.45,165600.0,24.9352,24.9521,24.9098,24.9098,165600.0
2013-01-03 15:10:00,29.45,29.47,29.4,29.41,98600.0,24.9098,24.9267,24.8675,24.876,98600.0
2013-01-03 15:15:00,29.41,29.43,29.4,29.42,106000.0,24.876,24.8929,24.8675,24.8844,106000.0
2013-01-03 15:20:00,29.42,29.43,29.37,29.4,136200.0,24.8844,24.8929,24.8421,24.8675,136200.0
2013-01-03 15:25:00,29.4,29.42,29.38,29.4,110800.0,24.8675,24.8844,24.8506,24.8675,110800.0
2013-01-03 15:30:00,29.4,29.43,29.4,29.43,166400.0,24.8675,24.8929,24.8675,24.8929,166400.0
2013-01-03 15:35:00,29.43,29.45,29.42,29.43,178000.0,24.8929,24.9098,24.8844,24.8929,178000.0
2013-01-03 15:40:00,29.43,29.45,29.41,29.44,250400.0,24.8929,24.9098,24.876,24.9013,250400.0
2013-01-03 15:45:00,29.44,29.47,29.43,29.47,256400.0,24.9013,24.9267,24.8929,24.9267,256400.0
2013-01-03 15:50:00,29.46,29.47,29.35,29.36,476000.0,24.9182,24.9267,24.8252,24.8337,476000.0
2013-01-03 15:55:00,29.36,29.45,29.35,29.4,659400.0,24.8337,24.9098,24.8252,24.8675,659400.0
2013-01-04 09:30:00,29.4,29.41,29.08,29.14,191000.0,24.8675,24.876,24.5968,24.6476,191000.0
2013-01-04 09:35:00,29.13,29.2,29.06,29.07,98000.0,24.6391,24.6983,24.5799,24.5884,98000.0
2013-01-04 09:40:00,29.07,29.07,28.88,29.0,156000.0,24.5884,24.5884,24.4277,24.5292,156000.0
2013-01-04 09:45:00,29.01,29.05,28.9,29.05,102200.0,24.5376,24.5715,24.4446,24.5715,102200.0
2013-01-04 09:50:00,29.03,29.19,29.0,29.17,86600.0,24.5545,24.6899,24.5292,24.673,86600.0
2013-01-04 09:55:00,29.17,29.32,29.16,29.3,92400.0,24.673,24.7998,24.6645,24.7829,92400.0
2013-01-04 10:00:00,29.31,29.31,29.18,29.18,99000.0,24.7914,24.7914,24.6814,24.6814,99000.0
2013-01-04 10:05:00,29.2,29.22,29.09,29.11,69400.0,24.6983,24.7152,24.6053,24.6222,69400.0
2013-01-04 10:10:00,29.11,29.15,29.09,29.15,60000.0,24.6222,24.656,24.6053,24.656,60000.0
2013-01-04 10:15:00,29.15,29.15,29.04,29.05,49400.0,24.656,24.656,24.563,24.5715,49400.0
2013-01-04 10:20:00,29.05,29.06,29.0,29.02,53000.0,24.5715,24.5799,24.5292,24.5461,53000.0
2013-01-04 10:25:00,29.0,29.1,28.97,29.07,53600.0,24.5292,24.6137,24.5038,24.5884,53600.0
2013-01-04 10:30:00,29.07,29.1,29.06,29.1,38000.0,24.5884,24.6137,24.5799,24.6137,38000.0
2013-01-04 10:35:00,29.1,29.11,29.07,29.07,55200.0,24.6137,24.6222,24.5884,24.5884,55200.0
2013-01-04 10:40:00,29.07,29.09,29.02,29.02,45200.0,24.5884,24.6053,24.5461,24.5461,45200.0
2013-01-04 10:45:00,29.01,29.04,29.01,29.02,34200.0,24.5376,24.563,24.5376,24.5461,34200.0
2013-01-04 10:50:00,29.03,29.06,29.01,29.04,57600.0,24.5545,24.5799,24.5376,24.563,57600.0
2013-01-04 10:55:00,29.04,29.07,29.03,29.06,38000.0,24.563,24.5884,24.5545,24.5799,38000.0
2013-01-04 11:00:00,29.06,29.12,29.06,29.11,44000.0,24.5799,24.6307,24.5799,24.6222,44000.0
2013-01-04 11:05:00,29.11,29.16,29.11,29.16,61800.0,24.6222,24.6645,24.6222,24.6645,61800.0
2013-01-04 11:10:00,29.16,29.18,29.15,29.16,42800.0,24.6645,24.6814,24.656,24.6645,42800.0
2013-01-04 11:15:00,29.16,29.17,29.16,29.16,34600.0,24.6645,24.673,24.6645,24.6645,34600.0
2013-01-04 11:20:00,29.16,29.16,29.14,29.16,25000.0,24.6645,24.6645,24.6476,24.6645,25000.0
2013-01-04 11:25:00,29.16,29.17,29.13,29.13,37600.0,24.6645,24.673,24.6391,24.6391,37600.0
2013-01-04 11:30:00,29.14,29.16,29.11,29.15,30400.0,24.6476,24.6645,24.6222,24.656,30400.0
2013-01-04 11:35:00,29.16,29.16,29.13,29.13,25200.0,24.6645,24.6645,24.6391,24.6391,25200.0
2013-01-04 11:40:00,29.13,29.15,29.13,29.13,20200.0,24.6391,24.656,24.6391,24.6391,20200.0
2013-01-04 11:45:00,29.14,29.16,29.13,29.15,36800.0,24.6476,24.6645,24.6391,24.656,36800.0
2013-01-04 11:50:00,29.15,29.24,29.15,29.23,50200.0,24.656,24.7322,24.656,24.7237,50200.0
2013-01-04 11:55:00,29.23,29.24,29.18,29.18,30400.0,24.7237,24.7322,24.6814,24.6814,30400.0
2013-01-04 12:00:00,29.19,29.24,29.18,29.23,28200.0,24.6899,24.7322,24.6814,24.7237,28200.0
2013-01-04 12:05:00,29.22,29.25,29.22,29.22,40800.0,24.7152,24.7406,24.7152,24.7152,40800.0
2013-01-04 12:10:00,29.22,29.22,29.17,29.17,29000.0,24.7152,24.7152,24.673,24.673,29000.0
2013-01-04 12:15:00,29.17,29.17,29.13,29.14,20400.0,24.673,24.673,24.6391,24.6476,20400.0
2013-01-04 12:20:00,29.14,29.16,29.13,29.14,17400.0,24.6476,24.6645,24.6391,24.6476,17400.0
2013-01-04 12:25:00,29.14,29.17,29.11,29.17,22000.0,24.6476,24.673,24.6222,24.673,22000.0
2013-01-04 12:30:00,29.17,29.19,29.17,29.19,20200.0,24.673,24.6899,24.673,24.6899,20200.0
2013-01-04 12:35:00,29.19,29.19,29.18,29.18,13200.0,24.6899,24.6899,24.6814,24.6814,13200.0
2013-01-04 12:40:00,29.18,29.18,29.17,29.18,24000.0,24.6814,24.6814,24.673,24.6814,24000.0
2013-01-04 12:45:00,29.18,29.18,29.17,29.18,31000.0,24.6814,24.6814,24.673,24.6814,31000.0
2013-01-04 12:50:00,29.18,29.18,29.17,29.18,27000.0,24.6814,24.6814,24.673,24.6814,27000.0
2013-01-04 12:55:00,29.18,29.18,29.17,29.17,28800.0,24.6814,24.6814,24.673,24.673,28800.0
2013-01-04 13:00:00,29.17,29.18,29.16,29.18,22000.0,24.673,24.6814,24.6645,24.6814,22000.0
2013-01-04 13:05:00,29.18,29.18,29.15,29.15,21000.0,24.6814,24.6814,24.656,24.656,21000.0
2013-01-04 13:10:00,29.16,29.16,29.15,29.15,20600.0,24.6645,24.6645,24.656,24.656,20600.0
2013-01-04 13:15:00,29.15,29.15,29.14,29.14,15400.0,24.656,24.656,24.6476,24.6476,15400.0
2013-01-04 13:20:00,29.14,29.15,29.14,29.15,24200.0,24.6476,24.656,24.6476,24.656,24200.0
2013-01-04 13:25:00,29.14,29.16,29.13,29.16,36400.0,24.6476,24.6645,24.6391,24.6645,36400.0
2013-01-04 13:30:00,29.16,29.17,29.13,29.15,49000.0,24.6645,24.673,24.6391,24.656,49000.0
2013-01-04 13:35:00,29.15,29.16,29.14,29.15,34400.0,24.656,24.6645,24.6476,24.656,34400.0
2013-01-04 13:40:00,29.14,29.15,29.14,29.14,18200.0,24.6476,24.656,24.6476,24.6476,18200.0
2013-01-04 13:45:00,29.15,29.15,29.11,29.14,57200.0,24.656,24.656,24.6222,24.6476,57200.0
2013-01-04 13:50:00,29.13,29.13,29.09,29.11,46600.0,24.6391,24.6391,24.6053,24.6222,46600.0
2013-01-04 13:55:00,29.11,29.11,29.1,29.1,35600.0,24.6222,24.6222,24.6137,24.6137,35600.0
2013-01-04 14:00:00,29.11,29.12,29.1,29.11,38200.0,24.6222,24.6307,24.6137,24.6222,38200.0
2013-01-04 14:05:00,29.11,29.13,29.1,29.1,33400.0,24.6222,24.6391,24.6137,24.6137,33400.0
2013-01-04 14:10:00,29.1,29.1,29.05,29.06,27200.0,24.6137,24.6137,24.5715,24.5799,27200.0
2013-01-04 14:15:00,29.06,29.06,29.03,29.03,35600.0,24.5799,24.5799,24.5545,24.5545,35600.0
2013-01-04 14:20:00,29.04,29.04,29.03,29.03,36800.0,24.563,24.563,24.5545,24.5545,36800.0
2013-01-04 14:25:00,29.03,29.05,29.03,29.05,58800.0,24.5545,24.5715,24.5545,24.5715,58800.0
2013-01-04 14:30:00,29.05,29.06,29.04,29.04,25600.0,24.5715,24.5799,24.563,24.563,25600.0
2013-01-04 14:35:00,29.04,29.06,29.03,29.04,37600.0,24.563,24.5799,24.5545,24.563,37600.0
2013-01-04 14:40:00,29.04,29.07,29.03,29.06,46800.0,24.563,24.5884,24.5545,24.5799,46800.0
2013-01-04 14:45:00,29.07,29.07,29.02,29.02,38600.0,24.5884,24.5884,24.5461,24.5461,38600.0
2013-01-04 14:50:00,29.02,29.04,29.01,29.01,34200.0,24.5461,24.563,24.5376,24.5376,34200.0
2013-01-04 14:55:00,29.02,29.05,29.01,29.04,33800.0,24.5461,24.5715,24.5376,24.563,33800.0
2013-01-04 15:00:00,29.05,29.05,29.02,29.02,51200.0,24.5715,24.5715,24.5461,24.5461,51200.0
2013-01-04 15:05:00,29.02,29.02,28.98,28.98,58200.0,24.5461,24.5461,24.5122,24.5122,58200.0
2013-01-04 15:10:00,28.99,29.0,28.98,28.99,48000.0,24.5207,24.5292,24.5122,24.5207,48000.0
2013-01-04 15:15:00,28.99,29.0,28.97,29.0,63600.0,24.5207,24.5292,24.5038,24.5292,63600.0
2013-01-04 15:20:00,29.0,29.02,29.0,29.01,69600.0,24.5292,24.5461,24.5292,24.5376,69600.0
2013-01-04 15:25:00,29.02,29.02,29.0,29.0,66200.0,24.5461,24.5461,24.5292,24.5292,66200.0
2013-01-04 15:30:00,29.0,29.0,28.98,28.98,60400.0,24.5292,24.5292,24.5122,24.5122,60400.0
2013-01-04 15:35:00,28.98,29.02,28.98,29.02,123000.0,24.5122,24.5461,24.5122,24.5461,123000.0
2013-01-04 15:40:00,29.01,29.04,29.01,29.02,90600.0,24.5376,24.563,24.5376,24.5461,90600.0
2013-01-04 15:45:00,29.02,29.03,29.0,29.02,101200.0,24.5461,24.5545,24.5292,24.5461,101200.0
2013-01-04 15:50:00,29.02,29.02,29.0,29.0,131400.0,24.5461,24.5461,24.5292,24.5292,131400.0
2013-01-04 15:55:00,29.0,29.01,28.97,28.97,210800.0,24.5292,24.5376,24.5038,24.5038,210800.0
2013-01-07 09:30:00,28.85,28.93,28.79,28.84,99200.0,24.4023,24.47,24.3515,24.3938,99200.0
2013-01-07 09:35:00,28.83,28.92,28.83,28.9,58200.0,24.3854,24.4615,24.3854,24.4446,58200.0
2013-01-07 09:40:00,28.91,28.98,28.91,28.92,63800.0,24.453,24.5122,24.453,24.4615,63800.0
2013-01-07 09:45:00,28.91,28.91,28.8,28.81,49600.0,24.453,24.453,24.36,24.3685,49600.0
2013-01-07 09:50:00,28.82,28.82,28.74,28.8,73800.0,24.3769,24.3769,24.3092,24.36,73800.0
2013-01-07 09:55:00,28.8,28.8,28.74,28.78,86000.0,24.36,24.36,24.3092,24.3431,86000.0
2013-01-07 10:00:00,28.78,28.8,28.75,28.8,212600.0,24.3431,24.36,24.3177,24.36,212600.0
2013-01-07 10:05:00,28.8,28.85,28.77,28.85,84200.0,24.36,24.4023,24.3346,24.4023,84200.0
2013-01-07 10:10:00,28.88,28.91,28.86,28.89,54200.0,24.4277,24.453,24.4107,24.4361,54200.0
2013-01-07 10:15:00,28.89,28.9,28.86,28.86,29800.0,24.4361,24.4446,24.4107,24.4107,29800.0
2013-01-07 10:20:00,28.88,28.9,28.87,28.89,34000.0,24.4277,24.4446,24.4192,24.4361,34000.0
2013-01-07 10:25:00,28.89,28.91,28.87,28.89,36600.0,24.4361,24.453,24.4192,24.4361,36600.0
2013-01-07 10:30:00,28.89,28.93,28.88,28.9,89600.0,24.4361,24.47,24.4277,24.4446,89600.0
2013-01-07 10:35:00,28.9,28.9,28.86,28.89,41000.0,24.4446,24.4446,24.4107,24.4361,41000.0
2013-01-07 10:40:00,28.88,28.88,28.84,28.84,32600.0,24.4277,24.4277,24.3938,24.3938,32600.0
2013-01-07 10:45:00,28.84,28.87,28.84,28.86,42000.0,24.3938,24.4192,24.3938,24.4107,42000.0
2013-01-07 10:50:00,28.88,28.88,28.81,28.82,31200.0,24.4277,24.4277,24.3685,24.3769,31200.0
2013-01-07 10:55:00,28.81,28.88,28.81,28.88,26400.0,24.3685,24.4277,24.3685,24.4277,26400.0
2013-01-07 11:00:00,28.88,28.9,28.87,28.87,30200.0,24.4277,24.4446,24.4192,24.4192,30200.0
2013-01-07 11:05:00,28.87,28.87,28.85,28.85,24800.0,24.4192,24.4192,24.4023,24.4023,24800.0
2013-01-07 11:10:00,28.85,28.85,28.82,28.85,20200.0,24.4023,24.4023,24.3769,24.4023,20200.0
2013-01-07 11:15:00,28.85,28.85,28.8,28.81,21600.0,24.4023,24.4023,24.36,24.3685,21600.0
2013-01-07 11:20:00,28.81,28.82,28.78,28.78,13600.0,24.3685,24.3769,24.3431,24.3431,13600.0
2013-01-07 11:25:00,28.78,28.79,28.74,28.74,48600.0,24.3431,24.3515,24.3092,24.3092,48600.0
2013-01-07 11:30:00,28.75,28.81,28.74,28.78,58800.0,24.3177,24.3685,24.3092,24.3431,58800.0
2013-01-07 11:35:00,28.78,28.78,28.74,28.75,30600.0,24.3431,24.3431,24.3092,24.3177,30600.0
2013-01-07 11:40:00,28.75,28.77,28.71,28.72,24400.0,24.3177,24.3346,24.2839,24.2923,24400.0
2013-01-07 11:45:00,28.72,28.74,28.69,28.73,31200.0,24.2923,24.3092,24.267,24.3008,31200.0
2013-01-07 11:50:00,28.74,28.76,28.7,28.72,36800.0,24.3092,24.3262,24.2754,24.2923,36800.0
2013-01-07 11:55:00,28.72,28.73,28.66,28.68,23600.0,24.2923,24.3008,24.2416,24.2585,23600.0
2013-01-07 12:00:00,28.68,28.71,28.66,28.67,20200.0,24.2585,24.2839,24.2416,24.25,20200.0
2013-01-07 12:05:00,28.67,28.67,28.62,28.66,35400.0,24.25,24.25,24.2077,24.2416,35400.0
2013-01-07 12:10:00,28.65,28.74,28.65,28.73,26800.0,24.2331,24.3092,24.2331,24.3008,26800.0
2013-01-07 12:15:00,28.74,28.79,28.74,28.79,23800.0,24.3092,24.3515,24.3092,24.3515,23800.0
2013-01-07 12:20:00,28.79,28.8,28.78,28.8,20200.0,24.3515,24.36,24.3431,24.36,20200.0
2013-01-07 12:25:00,28.8,28.81,28.75,28.77,20400.0,24.36,24.3685,24.3177,24.3346,20400.0
2013-01-07 12:30:00,28.76,28.78,28.75,28.76,13400.0,24.3262,24.3431,24.3177,24.3262,13400.0
2013-01-07 12:35:00,28.75,28.78,28.75,28.77,25000.0,24.3177,24.3431,24.3177,24.3346,25000.0
2013-01-07 12:40:00,28.77,28.77,28.7,28.71,23000.0,24.3346,24.3346,24.2754,24.2839,23000.0
2013-01-07 12:45:00,28.7,28.73,28.7,28.72,24000.0,24.2754,24.3008,24.2754,24.2923,24000.0
2013-01-07 12:50:00,28.72,28.74,28.68,28.71,38200.0,24.2923,24.3092,24.2585,24.2839,38200.0
2013-01-07 12:55:00,28.72,28.74,28.72,28.74,21600.0,24.2923,24.3092,24.2923,24.3092,21600.0
2013-01-07 13:00:00,28.73,28.74,28.71,28.72,25000.0,24.3008,24.3092,24.2839,24.2923,25000.0
2013-01-07 13:05:00,28.72,28.72,28.68,28.69,28000.0,24.2923,24.2923,24.2585,24.267,28000.0
2013-01-07 13:10:00,28.69,28.72,28.69,28.71,28800.0,24.267,24.2923,24.267,24.2839,28800.0
2013-01-07 13:15:00,28.7,28.71,28.68,28.7,35600.0,24.2754,24.2839,24.2585,24.2754,35600.0
2013-01-07 13:20:00,28.7,28.72,28.7,28.7,9400.0,24.2754,24.2923,24.2754,24.2754,9400.0
2013-01-07 13:25:00,28.7,28.74,28.7,28.74,22400.0,24.2754,24.3092,24.2754,24.3092,22400.0
2013-01-07 13:30:00,28.74,28.76,28.73,28.74,37400.0,24.3092,24.3262,24.3008,24.3092,37400.0
2013-01-07 13:35:00,28.74,28.74,28.7,28.71,36200.0,24.3092,24.3092,24.2754,24.2839,36200.0
2013-01-07 13:40:00,28.7,28.72,28.67,28.67,29400.0,24.2754,24.2923,24.25,24.25,29400.0
2013-01-07 13:45:00,28.68,28.68,28.67,28.67,18800.0,24.2585,24.2585,24.25,24.25,18800.0
2013-01-07 13:50:00,28.67,28.7,28.65,28.66,34600.0,24.25,24.2754,24.2331,24.2416,34600.0
2013-01-07 13:55:00,28.67,28.68,28.67,28.68,14600.0,24.25,24.2585,24.25,24.2585,14600.0
2013-01-07 14:00:00,28.68,28.71,28.67,28.7,39000.0,24.2585,24.2839,24.25,24.2754,39000.0
2013-01-07 14:05:00,28.71,28.73,28.68,28.72,25200.0,24.2839,24.3008,24.2585,24.2923,25200.0
2013-01-07 14:10:00,28.72,28.75,28.72,28.74,24600.0,24.2923,24.3177,24.2923,24.3092,24600.0
2013-01-07 14:15:00,28.74,28.75,28.71,28.75,47600.0,24.3092,24.3177,24.2839,24.3177,47600.0
2013-01-07 14:20:00,28.75,28.76,28.74,28.75,56400.0,24.3177,24.3262,24.3092,24.3177,56400.0
2013-01-07 14:25:00,28.75,28.78,28.75,28.78,41800.0,24.3177,24.3431,24.3177,24.3431,41800.0
2013-01-07 14:30:00,28.78,28.81,28.78,28.79,21000.0,24.3431,24.3685,24.3431,24.3515,21000.0
2013-01-07 14:35:00,28.79,28.82,28.78,28.82,17400.0,24.3515,24.3769,24.3431,24.3769,17400.0
2013-01-07 14:40:00,28.82,28.84,28.82,28.84,17600.0,24.3769,24.3938,24.3769,24.3938,17600.0
2013-01-07 14:45:00,28.84,28.85,28.82,28.85,20400.0,24.3938,24.4023,24.3769,24.4023,20400.0
2013-01-07 14:50:00,28.84,28.84,28.8,28.82,20800.0,24.3938,24.3938,24.36,24.3769,20800.0
2013-01-07 14:55:00,28.83,28.89,28.83,28.89,27200.0,24.3854,24.4361,24.3854,24.4361,27200.0
2013-01-07 15:00:00,28.88,28.88,28.85,28.86,33600.0,24.4277,24.4277,24.4023,24.4107,33600.0
2013-01-07 15:05:00,28.86,28.86,28.83,28.83,34400.0,24.4107,24.4107,24.3854,24.3854,34400.0
2013-01-07 15:10:00,28.83,28.84,28.82,28.83,28800.0,24.3854,24.3938,24.3769,24.3854,28800.0
2013-01-07 15:15:00,28.83,28.83,28.82,28.83,25600.0,24.3854,24.3854,24.3769,24.3854,25600.0
2013-01-07 15:20:00,28.83,28.84,28.83,28.83,30400.0,24.3854,24.3938,24.3854,24.3854,30400.0
2013-01-07 15:25:00,28.83,28.86,28.83,28.84,60200.0,24.3854,24.4107,24.3854,24.3938,60200.0
2013-01-07 15:30:00,28.84,28.84,28.83,28.83,31000.0,24.3938,24.3938,24.3854,24.3854,31000.0
2013-01-07 15:35:00,28.83,28.83,28.8,28.82,61600.0,24.3854,24.3854,24.36,24.3769,61600.0
2013-01-07 15:40:00,28.82,28.86,28.82,28.86,70000.0,24.3769,24.4107,24.3769,24.4107,70000.0
2013-01-07 15:45:00,28.86,28.86,28.85,28.86,57000.0,24.4107,24.4107,24.4023,24.4107,57000.0
2013-01-07 15:50:00,28.86,28.86,28.8,28.81,92600.0,24.4107,24.4107,24.36,24.3685,92600.0
2013-01-07 15:55:00,28.81,28.82,28.77,28.79,189000.0,24.3685,24.3769,24.3346,24.3515,189000.0
2013-01-08 09:30:00,28.64,28.85,28.64,28.68,129400.0,24.2247,24.4023,24.2247,24.2585,129400.0
2013-01-08 09:35:00,28.7,28.72,28.6,28.67,49000.0,24.2754,24.2923,24.1908,24.25,49000.0
2013-01-08 09:40:00,28.66,28.84,28.66,28.78,71400.0,24.2416,24.3938,24.2416,24.3431,71400.0
2013-01-08 09:45:00,28.8,28.8,28.64,28.69,43400.0,24.36,24.36,24.2247,24.267,43400.0
2013-01-08 09:50:00,28.7,28.71,28.55,28.59,41400.0,24.2754,24.2839,24.1485,24.1824,41400.0
2013-01-08 09:55:00,28.61,28.75,28.59,28.74,63800.0,24.1993,24.3177,24.1824,24.3092,63800.0
2013-01-08 10:00:00,28.73,28.76,28.66,28.68,50400.0,24.3008,24.3262,24.2416,24.2585,50400.0
2013-01-08 10:05:00,28.68,28.68,28.62,28.65,31400.0,24.2585,24.2585,24.2077,24.2331,31400.0
2013-01-08 10:10:00,28.64,28.69,28.63,28.66,50400.0,24.2247,24.267,24.2162,24.2416,50400.0
2013-01-08 10:15:00,28.66,28.75,28.65,28.74,78000.0,24.2416,24.3177,24.2331,24.3092,78000.0
2013-01-08 10:20:00,28.74,28.77,28.7,28.71,40000.0,24.3092,24.3346,24.2754,24.2839,40000.0
2013-01-08 10:25:00,28.71,28.74,28.67,28.74,32400.0,24.2839,24.3092,24.25,24.3092,32400.0
2013-01-08 10:30:00,28.74,28.77,28.73,28.75,44800.0,24.3092,24.3346,24.3008,24.3177,44800.0
2013-01-08 10:35:00,28.75,28.75,28.66,28.68,26600.0,24.3177,24.3177,24.2416,24.2585,26600.0
2013-01-08 10:40:00,28.67,28.72,28.66,28.72,31000.0,24.25,24.2923,24.2416,24.2923,31000.0
2013-01-08 10:45:00,28.72,28.73,28.7,28.7,16800.0,24.2923,24.3008,24.2754,24.2754,16800.0
2013-01-08 10:50:00,28.7,28.72,28.64,28.64,38000.0,24.2754,24.2923,24.2247,24.2247,38000.0
2013-01-08 10:55:00,28.65,28.66,28.59,28.65,32400.0,24.2331,24.2416,24.1824,24.2331,32400.0
2013-01-08 11:00:00,28.64,28.66,28.63,28.63,15800.0,24.2247,24.2416,24.2162,24.2162,15800.0
2013-01-08 11:05:00,28.63,28.66,28.61,28.63,18600.0,24.2162,24.2416,24.1993,24.2162,18600.0
2013-01-08 11:10:00,28.61,28.63,28.6,28.61,16200.0,24.1993,24.2162,24.1908,24.1993,16200.0
2013-01-08 11:15:00,28.61,28.62,28.54,28.55,47000.0,24.1993,24.2077,24.1401,24.1485,47000.0
2013-01-08 11:20:00,28.54,28.56,28.53,28.53,16200.0,24.1401,24.157,24.1316,24.1316,16200.0
2013-01-08 11:25:00,28.52,28.54,28.5,28.5,25200.0,24.1232,24.1401,24.1062,24.1062,25200.0
2013-01-08 11:30:00,28.5,28.53,28.5,28.53,53800.0,24.1062,24.1316,24.1062,24.1316,53800.0
2013-01-08 11:35:00,28.53,28.57,28.52,28.57,49200.0,24.1316,24.1655,24.1232,24.1655,49200.0
2013-01-08 11:40:00,28.57,28.58,28.55,28.58,22600.0,24.1655,24.1739,24.1485,24.1739,22600.0
2013-01-08 11:45:00,28.58,28.6,28.57,28.6,29600.0,24.1739,24.1908,24.1655,24.1908,29600.0
2013-01-08 11:50:00,28.6,28.61,28.6,28.61,27000.0,24.1908,24.1993,24.1908,24.1993,27000.0
2013-01-08 11:55:00,28.61,28.63,28.6,28.62,33200.0,24.1993,24.2162,24.1908,24.2077,33200.0
2013-01-08 12:00:00,28.63,28.65,28.62,28.65,24800.0,24.2162,24.2331,24.2077,24.2331,24800.0
2013-01-08 12:05:00,28.65,28.65,28.6,28.61,34400.0,24.2331,24.2331,24.1908,24.1993,34400.0
2013-01-08 12:10:00,28.61,28.65,28.6,28.65,69800.0,24.1993,24.2331,24.1908,24.2331,69800.0
2013-01-08 12:15:00,28.64,28.65,28.61,28.61,28800.0,24.2247,24.2331,24.1993,24.1993,28800.0
2013-01-08 12:20:00,28.61,28.61,28.53,28.54,25600.0,24.1993,24.1993,24.1316,24.1401,25600.0
2013-01-08 12:25:00,28.54,28.54,28.49,28.49,35600.0,24.1401,24.1401,24.0978,24.0978,35600.0
2013-01-08 12:30:00,28.49,28.5,28.43,28.44,49200.0,24.0978,24.1062,24.047,24.0555,49200.0
2013-01-08 12:35:00,28.44,28.46,28.42,28.43,50000.0,24.0555,24.0724,24.0386,24.047,50000.0
2013-01-08 12:40:00,28.43,28.47,28.42,28.44,68200.0,24.047,24.0809,24.0386,24.0555,68200.0
2013-01-08 12:45:00,28.44,28.45,28.43,28.43,21400.0,24.0555,24.064,24.047,24.047,21400.0
2013-01-08 12:50:00,28.43,28.44,28.43,28.43,16400.0,24.047,24.0555,24.047,24.047,16400.0
2013-01-08 12:55:00,28.43,28.44,28.43,28.43,34000.0,24.047,24.0555,24.047,24.047,34000.0
2013-01-08 13:00:00,28.43,28.5,28.43,28.5,37400.0,24.047,24.1062,24.047,24.1062,37400.0
2013-01-08 13:05:00,28.5,28.53,28.5,28.5,25400.0,24.1062,24.1316,24.1062,24.1062,25400.0
2013-01-08 13:10:00,28.5,28.5,28.48,28.49,25400.0,24.1062,24.1062,24.0893,24.0978,25400.0
2013-01-08 13:15:00,28.49,28.49,28.47,28.47,24200.0,24.0978,24.0978,24.0809,24.0809,24200.0
2013-01-08 13:20:00,28.47,28.47,28.41,28.42,31800.0,24.0809,24.0809,24.0301,24.0386,31800.0
2013-01-08 13:25:00,28.43,28.43,28.42,28.42,28000.0,24.047,24.047,24.0386,24.0386,28000.0
2013-01-08 13:30:00,28.42,28.45,28.41,28.43,62200.0,24.0386,24.064,24.0301,24.047,62200.0
2013-01-08 13:35:00,28.43,28.44,28.41,28.44,16200.0,24.047,24.0555,24.0301,24.0555,16200.0
2013-01-08 13:40:00,28.44,28.45,28.41,28.42,24800.0,24.0555,24.064,24.0301,24.0386,24800.0
2013-01-08 13:45:00,28.42,28.44,28.42,28.44,22600.0,24.0386,24.0555,24.0386,24.0555,22600.0
2013-01-08 13:50:00,28.44,28.45,28.43,28.43,26800.0,24.0555,24.064,24.047,24.047,26800.0
2013-01-08 13:55:00,28.43,28.44,28.41,28.41,41800.0,24.047,24.0555,24.0301,24.0301,41800.0
2013-01-08 14:00:00,28.42,28.43,28.41,28.43,43800.0,24.0386,24.047,24.0301,24.047,43800.0
2013-01-08 14:05:00,28.43,28.43,28.42,28.42,18000.0,24.047,24.047,24.0386,24.0386,18000.0
2013-01-08 14:10:00,28.42,28.43,28.41,28.42,31200.0,24.0386,24.047,24.0301,24.0386,31200.0
2013-01-08 14:15:00,28.42,28.45,28.41,28.44,23000.0,24.0386,24.064,24.0301,24.0555,23000.0
2013-01-08 14:20:00,28.44,28.45,28.41,28.41,19800.0,24.0555,24.064,24.0301,24.0301,19800.0
2013-01-08 14:25:00,28.41,28.42,28.41,28.41,44200.0,24.0301,24.0386,24.0301,24.0301,44200.0
2013-01-08 14:30:00,28.41,28.42,28.41,28.42,49400.0,24.0301,24.0386,24.0301,24.0386,49400.0
2013-01-08 14:35:00,28.41,28.42,28.39,28.42,48200.0,24.0301,24.0386,24.0132,24.0386,48200.0
2013-01-08 14:40:00,28.42,28.43,28.41,28.41,43800.0,24.0386,24.047,24.0301,24.0301,43800.0
2013-01-08 14:45:00,28.41,28.43,28.41,28.43,31200.0,24.0301,24.047,24.0301,24.047,31200.0
2013-01-08 14:50:00,28.43,28.45,28.42,28.42,41400.0,24.047,24.064,24.0386,24.0386,41400.0
2013-01-08 14:55:00,28.42,28.43,28.42,28.42,43000.0,24.0386,24.047,24.0386,24.0386,43000.0
2013-01-08 15:00:00,28.42,28.47,28.42,28.46,93800.0,24.0386,24.0809,24.0386,24.0724,93800.0
2013-01-08 15:05:00,28.46,28.48,28.46,28.47,96600.0,24.0724,24.0893,24.0724,24.0809,96600.0
2013-01-08 15:10:00,28.47,28.49,28.46,28.48,72400.0,24.0809,24.0978,24.0724,24.0893,72400.0
2013-01-08 15:15:00,28.48,28.5,28.48,28.5,41600.0,24.0893,24.1062,24.0893,24.1062,41600.0
2013-01-08 15:20:00,28.5,28.51,28.5,28.5,117800.0,24.1062,24.1147,24.1062,24.1062,117800.0
2013-01-08 15:25:00,28.5,28.54,28.5,28.53,77200.0,24.1062,24.1401,24.1062,24.1316,77200.0
2013-01-08 15:30:00,28.54,28.56,28.53,28.56,93400.0,24.1401,24.157,24.1316,24.157,93400.0
2013-01-08 15:35:00,28.56,28.56,28.5,28.5,77000.0,24.157,24.157,24.1062,24.1062,77000.0
2013-01-08 15:40:00,28.5,28.51,28.47,28.47,72200.0,24.1062,24.1147,24.0809,24.0809,72200.0
2013-01-08 15:45:00,28.47,28.48,28.45,28.45,84800.0,24.0809,24.0893,24.064,24.064,84800.0
2013-01-08 15:50:00,28.45,28.46,28.43,28.45,207200.0,24.064,24.0724,24.047,24.064,207200.0
2013-01-08 15:55:00,28.45,28.45,28.41,28.41,305400.0,24.064,24.064,24.0301,24.0301,305400.0
2013-01-09 09:30:00,28.94,29.17,28.86,29.01,212200.0,24.4784,24.673,24.4107,24.5376,212200.0
2013-01-09 09:35:00,29.02,29.06,28.89,28.9,107200.0,24.5461,24.5799,24.4361,24.4446,107200.0
2013-01-09 09:40:00,28.89,28.92,28.74,28.76,92200.0,24.4361,24.4615,24.3092,24.3262,92200.0
2013-01-09 09:45:00,28.76,28.8,28.67,28.72,66000.0,24.3262,24.36,24.25,24.2923,66000.0
2013-01-09 09:50:00,28.7,28.81,28.66,28.79,155800.0,24.2754,24.3685,24.2416,24.3515,155800.0
2013-01-09 09:55:00,28.78,28.78,28.73,28.78,213600.0,24.3431,24.3431,24.3008,24.3431,213600.0
2013-01-09 10:00:00,28.78,28.83,28.78,28.81,67000.0,24.3431,24.3854,24.3431,24.3685,67000.0
2013-01-09 10:05:00,28.81,28.83,28.75,28.79,107400.0,24.3685,24.3854,24.3177,24.3515,107400.0
2013-01-09 10:10:00,28.79,28.84,28.79,28.84,56200.0,24.3515,24.3938,24.3515,24.3938,56200.0
2013-01-09 10:15:00,28.84,28.93,28.83,28.88,82600.0,24.3938,24.47,24.3854,24.4277,82600.0
2013-01-09 10:20:00,28.89,28.94,28.88,28.88,40000.0,24.4361,24.4784,24.4277,24.4277,40000.0
2013-01-09 10:25:00,28.89,28.92,28.87,28.9,47400.0,24.4361,24.4615,24.4192,24.4446,47400.0
2013-01-09 10:30:00,28.9,28.92,28.85,28.86,112800.0,24.4446,24.4615,24.4023,24.4107,112800.0
2013-01-09 10:35:00,28.86,28.86,28.79,28.81,100800.0,24.4107,24.4107,24.3515,24.3685,100800.0
2013-01-09 10:40:00,28.81,28.81,28.78,28.8,31000.0,24.3685,24.3685,24.3431,24.36,31000.0
2013-01-09 10:45:00,28.8,28.81,28.77,28.78,60200.0,24.36,24.3685,24.3346,24.3431,60200.0
2013-01-09 10:50:00,28.78,28.79,28.72,28.73,59000.0,24.3431,24.3515,24.2923,24.3008,59000.0
2013-01-09 10:55:00,28.74,28.74,28.64,28.64,68000.0,24.3092,24.3092,24.2247,24.2247,68000.0
2013-01-09 11:00:00,28.64,28.64,28.59,28.61,92000.0,24.2247,24.2247,24.1824,24.1993,92000.0
2013-01-09 11:05:00,28.61,28.63,28.6,28.63,90000.0,24.1993,24.2162,24.1908,24.2162,90000.0
2013-01-09 11:10:00,28.63,28.64,28.58,28.61,80200.0,24.2162,24.2247,24.1739,24.1993,80200.0
2013-01-09 11:15:00,28.61,28.64,28.61,28.63,88000.0,24.1993,24.2247,24.1993,24.2162,88000.0
2013-01-09 11:20:00,28.63,28.63,28.57,28.58,63200.0,24.2162,24.2162,24.1655,24.1739,63200.0
2013-01-09 11:25:00,28.57,28.58,28.52,28.53,46200.0,24.1655,24.1739,24.1232,24.1316,46200.0
2013-01-09 11:30:00,28.53,28.56,28.52,28.55,56000.0,24.1316,24.157,24.1232,24.1485,56000.0
2013-01-09 11:35:00,28.55,28.56,28.52,28.54,22400.0,24.1485,24.157,24.1232,24.1401,22400.0
2013-01-09 11:40:00,28.53,28.53,28.48,28.5,33400.0,24.1316,24.1316,24.0893,24.1062,33400.0
2013-01-09 11:45:00,28.49,28.5,28.43,28.43,53200.0,24.0978,24.1062,24.047,24.047,53200.0
2013-01-09 11:50:00,28.44,28.44,28.35,28.35,71400.0,24.0555,24.0555,23.9794,23.9794,71400.0
2013-01-09 11:55:00,28.35,28.4,28.33,28.35,138800.0,23.9794,24.0217,23.9625,23.9794,138800.0
2013-01-09 12:00:00,28.35,28.41,28.34,28.41,132800.0,23.9794,24.0301,23.9709,24.0301,132800.0
2013-01-09 12:05:00,28.4,28.42,28.39,28.41,58400.0,24.0217,24.0386,24.0132,24.0301,58400.0
2013-01-09 12:10:00,28.41,28.45,28.4,28.44,48800.0,24.0301,24.064,24.0217,24.0555,48800.0
2013-01-09 12:15:00,28.44,28.44,28.37,28.38,50600.0,24.0555,24.0555,23.9963,24.0047,50600.0
2013-01-09 12:20:00,28.38,28.42,28.38,28.39,34000.0,24.0047,24.0386,24.0047,24.0132,34000.0
2013-01-09 12:25:00,28.4,28.41,28.34,28.34,33000.0,24.0217,24.0301,23.9709,23.9709,33000.0
2013-01-09 12:30:00,28.34,28.38,28.33,28.37,55400.0,23.9709,24.0047,23.9625,23.9963,55400.0
2013-01-09 12:35:00,28.37,28.38,28.34,28.34,29000.0,23.9963,24.0047,23.9709,23.9709,29000.0
2013-01-09 12:40:00,28.35,28.35,28.26,28.27,59800.0,23.9794,23.9794,23.9032,23.9117,59800.0
2013-01-09 12:45:00,28.27,28.36,28.26,28.34,46000.0,23.9117,23.9878,23.9032,23.9709,46000.0
2013-01-09 12:50:00,28.34,28.35,28.28,28.33,43800.0,23.9709,23.9794,23.9202,23.9625,43800.0
2013-01-09 12:55:00,28.33,28.36,28.33,28.36,28600.0,23.9625,23.9878,23.9625,23.9878,28600.0
2013-01-09 13:00:00,28.36,28.37,28.35,28.35,43400.0,23.9878,23.9963,23.9794,23.9794,43400.0
2013-01-09 13:05:00,28.35,28.36,28.33,28.35,24800.0,23.9794,23.9878,23.9625,23.9794,24800.0
2013-01-09 13:10:00,28.35,28.36,28.34,28.34,19200.0,23.9794,23.9878,23.9709,23.9709,19200.0
2013-01-09 13:15:00,28.34,28.36,28.34,28.35,16400.0,23.9709,23.9878,23.9709,23.9794,16400.0
2013-01-09 13:20:00,28.36,28.42,28.36,28.42,95000.0,23.9878,24.0386,23.9878,24.0386,95000.0
2013-01-09 13:25:00,28.42,28.44,28.4,28.43,52600.0,24.0386,24.0555,24.0217,24.047,52600.0
2013-01-09 13:30:00,28.43,28.43,28.41,28.43,46600.0,24.047,24.047,24.0301,24.047,46600.0
2013-01-09 13:35:00,28.43,28.43,28.37,28.4,28600.0,24.047,24.047,23.9963,24.0217,28600.0
2013-01-09 13:40:00,28.4,28.4,28.35,28.36,27400.0,24.0217,24.0217,23.9794,23.9878,27400.0
2013-01-09 13:45:00,28.36,28.42,28.36,28.42,27200.0,23.9878,24.0386,23.9878,24.0386,27200.0
2013-01-09 13:50:00,28.42,28.42,28.4,28.4,24600.0,24.0386,24.0386,24.0217,24.0217,24600.0
2013-01-09 13:55:00,28.4,28.44,28.4,28.43,35600.0,24.0217,24.0555,24.0217,24.047,35600.0
2013-01-09 14:00:00,28.43,28.51,28.43,28.51,31400.0,24.047,24.1147,24.047,24.1147,31400.0
2013-01-09 14:05:00,28.5,28.54,28.49,28.49,61800.0,24.1062,24.1401,24.0978,24.0978,61800.0
2013-01-09 14:10:00,28.5,28.52,28.47,28.47,24200.0,24.1062,24.1232,24.0809,24.0809,24200.0
2013-01-09 14:15:00,28.47,28.51,28.47,28.48,25400.0,24.0809,24.1147,24.0809,24.0893,25400.0
2013-01-09 14:20:00,28.48,28.49,28.43,28.44,28000.0,24.0893,24.0978,24.047,24.0555,28000.0
2013-01-09 14:25:00,28.44,28.46,28.43,28.45,21000.0,24.0555,24.0724,24.047,24.064,21000.0
2013-01-09 14:30:00,28.45,28.46,28.43,28.43,16200.0,24.064,24.0724,24.047,24.047,16200.0
2013-01-09 14:35:00,28.43,28.46,28.43,28.44,32200.0,24.047,24.0724,24.047,24.0555,32200.0
2013-01-09 14:40:00,28.45,28.45,28.4,28.4,29200.0,24.064,24.064,24.0217,24.0217,29200.0
2013-01-09 14:45:00,28.39,28.43,28.39,28.42,20000.0,24.0132,24.047,24.0132,24.0386,20000.0
2013-01-09 14:50:00,28.42,28.43,28.4,28.41,37400.0,24.0386,24.047,24.0217,24.0301,37400.0
2013-01-09 14:55:00,28.41,28.43,28.4,28.4,29600.0,24.0301,24.047,24.0217,24.0217,29600.0
2013-01-09 15:00:00,28.4,28.4,28.36,28.38,51400.0,24.0217,24.0217,23.9878,24.0047,51400.0
2013-01-09 15:05:00,28.38,28.38,28.34,28.35,43400.0,24.0047,24.0047,23.9709,23.9794,43400.0
2013-01-09 15:10:00,28.35,28.4,28.34,28.4,31000.0,23.9794,24.0217,23.9709,24.0217,31000.0
2013-01-09 15:15:00,28.4,28.43,28.39,28.41,56400.0,24.0217,24.047,24.0132,24.0301,56400.0
2013-01-09 15:20:00,28.41,28.45,28.41,28.41,38600.0,24.0301,24.064,24.0301,24.0301,38600.0
2013-01-09 15:25:00,28.41,28.43,28.39,28.42,39200.0,24.0301,24.047,24.0132,24.0386,39200.0
2013-01-09 15:30:00,28.42,28.42,28.39,28.39,48400.0,24.0386,24.0386,24.0132,24.0132,48400.0
2013-01-09 15:35:00,28.4,28.4,28.38,28.38,47000.0,24.0217,24.0217,24.0047,24.0047,47000.0
2013-01-09 15:40:00,28.39,28.41,28.36,28.4,74200.0,24.0132,24.0301,23.9878,24.0217,74200.0
2013-01-09 15:45:00,28.4,28.42,28.4,28.4,77600.0,24.0217,24.0386,24.0217,24.0217,77600.0
2013-01-09 15:50:00,28.41,28.45,28.41,28.43,161400.0,24.0301,24.064,24.0301,24.047,161400.0
2013-01-09 15:55:00,28.43,28.46,28.41,28.45,249400.0,24.047,24.0724,24.0301,24.064,249400.0
2013-01-10 09:30:00,28.48,28.54,28.33,28.46,77600.0,24.0893,24.1401,23.9625,24.0724,77600.0
2013-01-10 09:35:00,28.46,28.46,28.29,28.29,43400.0,24.0724,24.0724,23.9286,23.9286,43400.0
2013-01-10 09:40:00,28.29,28.36,28.18,28.36,44800.0,23.9286,23.9878,23.8356,23.9878,44800.0
2013-01-10 09:45:00,28.35,28.38,28.23,28.36,70000.0,23.9794,24.0047,23.8779,23.9878,70000.0
2013-01-10 09:50:00,28.38,28.4,28.33,28.38,27600.0,24.0047,24.0217,23.9625,24.0047,27600.0
2013-01-10 09:55:00,28.39,28.46,28.36,28.39,38200.0,24.0132,24.0724,23.9878,24.0132,38200.0
2013-01-10 10:00:00,28.4,28.52,28.38,28.52,41800.0,24.0217,24.1232,24.0047,24.1232,41800.0
2013-01-10 10:05:00,28.53,28.57,28.5,28.57,64200.0,24.1316,24.1655,24.1062,24.1655,64200.0
2013-01-10 10:10:00,28.56,28.56,28.43,28.43,25600.0,24.157,24.157,24.047,24.047,25600.0
2013-01-10 10:15:00,28.43,28.47,28.41,28.47,53400.0,24.047,24.0809,24.0301,24.0809,53400.0
2013-01-10 10:20:00,28.46,28.49,28.45,28.48,23400.0,24.0724,24.0978,24.064,24.0893,23400.0
2013-01-10 10:25:00,28.48,28.54,28.46,28.46,35800.0,24.0893,24.1401,24.0724,24.0724,35800.0
2013-01-10 10:30:00,28.43,28.43,28.39,28.43,52000.0,24.047,24.047,24.0132,24.047,52000.0
2013-01-10 10:35:00,28.42,28.44,28.39,28.43,35600.0,24.0386,24.0555,24.0132,24.047,35600.0
2013-01-10 10:40:00,28.43,28.44,28.41,28.41,44800.0,24.047,24.0555,24.0301,24.0301,44800.0
2013-01-10 10:45:00,28.4,28.4,28.36,28.4,31600.0,24.0217,24.0217,23.9878,24.0217,31600.0
2013-01-10 10:50:00,28.4,28.43,28.4,28.42,44000.0,24.0217,24.047,24.0217,24.0386,44000.0
2013-01-10 10:55:00,28.42,28.43,28.34,28.34,36000.0,24.0386,24.047,23.9709,23.9709,36000.0
2013-01-10 11:00:00,28.34,28.34,28.29,28.3,59000.0,23.9709,23.9709,23.9286,23.9371,59000.0
2013-01-10 11:05:00,28.3,28.31,28.3,28.31,30200.0,23.9371,23.9455,23.9371,23.9455,30200.0
2013-01-10 11:10:00,28.3,28.31,28.28,28.29,50800.0,23.9371,23.9455,23.9202,23.9286,50800.0
2013-01-10 11:15:00,28.29,28.29,28.25,28.27,44200.0,23.9286,23.9286,23.8948,23.9117,44200.0
2013-01-10 11:20:00,28.27,28.33,28.25,28.33,33200.0,23.9117,23.9625,23.8948,23.9625,33200.0
2013-01-10 11:25:00,28.32,28.39,28.32,28.39,29000.0,23.954,24.0132,23.954,24.0132,29000.0
2013-01-10 11:30:00,28.39,28.4,28.36,28.4,40000.0,24.0132,24.0217,23.9878,24.0217,40000.0
2013-01-10 11:35:00,28.39,28.42,28.37,28.37,17400.0,24.0132,24.0386,23.9963,23.9963,17400.0
2013-01-10 11:40:00,28.37,28.39,28.36,28.37,25800.0,23.9963,24.0132,23.9878,23.9963,25800.0
2013-01-10 11:45:00,28.37,28.4,28.36,28.38,49200.0,23.9963,24.0217,23.9878,24.0047,49200.0
2013-01-10 11:50:00,28.39,28.42,28.39,28.42,24200.0,24.0132,24.0386,24.0132,24.0386,24200.0
2013-01-10 11:55:00,28.42,28.46,28.39,28.46,70000.0,24.0386,24.0724,24.0132,24.0724,70000.0
2013-01-10 12:00:00,28.45,28.46,28.41,28.43,26400.0,24.064,24.0724,24.0301,24.047,26400.0
2013-01-10 12:05:00,28.43,28.43,28.42,28.42,16800.0,24.047,24.047,24.0386,24.0386,16800.0
2013-01-10 12:10:00,28.42,28.47,28.42,28.47,21400.0,24.0386,24.0809,24.0386,24.0809,21400.0
2013-01-10 12:15:00,28.46,28.47,28.44,28.46,31200.0,24.0724,24.0809,24.0555,24.0724,31200.0
2013-01-10 12:20:00,28.46,28.49,28.46,28.47,23800.0,24.0724,24.0978,24.0724,24.0809,23800.0
2013-01-10 12:25:00,28.47,28.48,28.43,28.48,17000.0,24.0809,24.0893,24.047,24.0893,17000.0
2013-01-10 12:30:00,28.47,28.48,28.47,28.48,20200.0,24.0809,24.0893,24.0809,24.0893,20200.0
2013-01-10 12:35:00,28.48,28.48,28.47,28.47,28400.0,24.0893,24.0893,24.0809,24.0809,28400.0
2013-01-10 12:40:00,28.47,28.48,28.47,28.47,21400.0,24.0809,24.0893,24.0809,24.0809,21400.0
2013-01-10 12:45:00,28.47,28.5,28.46,28.5,32400.0,24.0809,24.1062,24.0724,24.1062,32400.0
2013-01-10 12:50:00,28.5,28.53,28.49,28.53,24000.0,24.1062,24.1316,24.0978,24.1316,24000.0
2013-01-10 12:55:00,28.53,28.55,28.52,28.54,38200.0,24.1316,24.1485,24.1232,24.1401,38200.0
2013-01-10 13:00:00,28.54,28.54,28.51,28.51,15000.0,24.1401,24.1401,24.1147,24.1147,15000.0
2013-01-10 13:05:00,28.52,28.54,28.52,28.52,9600.0,24.1232,24.1401,24.1232,24.1232,9600.0
2013-01-10 13:10:00,28.53,28.55,28.53,28.55,26800.0,24.1316,24.1485,24.1316,24.1485,26800.0
2013-01-10 13:15:00,28.55,28.56,28.55,28.55,26800.0,24.1485,24.157,24.1485,24.1485,26800.0
2013-01-10 13:20:00,28.55,28.56,28.54,28.55,33000.0,24.1485,24.157,24.1401,24.1485,33000.0
2013-01-10 13:25:00,28.54,28.54,28.51,28.51,20800.0,24.1401,24.1401,24.1147,24.1147,20800.0
2013-01-10 13:30:00,28.51,28.53,28.5,28.53,16000.0,24.1147,24.1316,24.1062,24.1316,16000.0
2013-01-10 13:35:00,28.53,28.53,28.52,28.53,20800.0,24.1316,24.1316,24.1232,24.1316,20800.0
2013-01-10 13:40:00,28.53,28.54,28.52,28.53,15400.0,24.1316,24.1401,24.1232,24.1316,15400.0
2013-01-10 13:45:00,28.53,28.53,28.49,28.49,19200.0,24.1316,24.1316,24.0978,24.0978,19200.0
2013-01-10 13:50:00,28.48,28.5,28.48,28.49,16200.0,24.0893,24.1062,24.0893,24.0978,16200.0
2013-01-10 13:55:00,28.5,28.54,28.5,28.53,24200.0,24.1062,24.1401,24.1062,24.1316,24200.0
2013-01-10 14:00:00,28.52,28.54,28.51,28.51,38200.0,24.1232,24.1401,24.1147,24.1147,38200.0
2013-01-10 14:05:00,28.5,28.52,28.49,28.52,17800.0,24.1062,24.1232,24.0978,24.1232,17800.0
2013-01-10 14:10:00,28.51,28.52,28.45,28.45,30000.0,24.1147,24.1232,24.064,24.064,30000.0
2013-01-10 14:15:00,28.45,28.49,28.45,28.48,26200.0,24.064,24.0978,24.064,24.0893,26200.0
2013-01-10 14:20:00,28.48,28.49,28.48,28.48,10200.0,24.0893,24.0978,24.0893,24.0893,10200.0
2013-01-10 14:25:00,28.48,28.48,28.45,28.47,13400.0,24.0893,24.0893,24.064,24.0809,13400.0
2013-01-10 14:30:00,28.47,28.48,28.47,28.48,17400.0,24.0809,24.0893,24.0809,24.0893,17400.0
2013-01-10 14:35:00,28.48,28.53,28.48,28.52,17600.0,24.0893,24.1316,24.0893,24.1232,17600.0
2013-01-10 14:40:00,28.52,28.58,28.52,28.58,54800.0,24.1232,24.1739,24.1232,24.1739,54800.0
2013-01-10 14:45:00,28.58,28.58,28.54,28.57,43600.0,24.1739,24.1739,24.1401,24.1655,43600.0
2013-01-10 14:50:00,28.58,28.58,28.55,28.56,23000.0,24.1739,24.1739,24.1485,24.157,23000.0
2013-01-10 14:55:00,28.56,28.61,28.56,28.61,72000.0,24.157,24.1993,24.157,24.1993,72000.0
2013-01-10 15:00:00,28.61,28.66,28.61,28.65,79000.0,24.1993,24.2416,24.1993,24.2331,79000.0
2013-01-10 15:05:00,28.65,28.66,28.63,28.66,50000.0,24.2331,24.2416,24.2162,24.2416,50000.0
2013-01-10 15:10:00,28.65,28.67,28.65,28.66,50200.0,24.2331,24.25,24.2331,24.2416,50200.0
2013-01-10 15:15:00,28.66,28.66,28.63,28.65,61000.0,24.2416,24.2416,24.2162,24.2331,61000.0
2013-01-10 15:20:00,28.65,28.68,28.64,28.68,36200.0,24.2331,24.2585,24.2247,24.2585,36200.0
2013-01-10 15:25:00,28.68,28.7,28.67,28.7,47600.0,24.2585,24.2754,24.25,24.2754,47600.0
2013-01-10 15:30:00,28.69,28.71,28.66,28.68,54800.0,24.267,24.2839,24.2416,24.2585,54800.0
2013-01-10 15:35:00,28.68,28.7,28.65,28.66,109800.0,24.2585,24.2754,24.2331,24.2416,109800.0
2013-01-10 15:40:00,28.65,28.66,28.63,28.65,51400.0,24.2331,24.2416,24.2162,24.2331,51400.0
2013-01-10 15:45:00,28.65,28.68,28.64,28.67,60800.0,24.2331,24.2585,24.2247,24.25,60800.0
2013-01-10 15:50:00,28.67,28.68,28.66,28.68,86200.0,24.25,24.2585,24.2416,24.2585,86200.0
2013-01-10 15:55:00,28.67,28.68,28.65,28.65,130400.0,24.25,24.2585,24.2331,24.2331,130400.0
2013-01-11 09:30:00,28.66,28.75,28.62,28.67,53600.0,24.2416,24.3177,24.2077,24.25,53600.0
2013-01-11 09:35:00,28.66,28.67,28.53,28.54,25400.0,24.2416,24.25,24.1316,24.1401,25400.0
2013-01-11 09:40:00,28.56,28.59,28.52,28.56,27000.0,24.157,24.1824,24.1232,24.157,27000.0
2013-01-11 09:45:00,28.58,28.61,28.55,28.56,23400.0,24.1739,24.1993,24.1485,24.157,23400.0
2013-01-11 09:50:00,28.54,28.54,28.45,28.47,28600.0,24.1401,24.1401,24.064,24.0809,28600.0
2013-01-11 09:55:00,28.49,28.5,28.45,28.48,19200.0,24.0978,24.1062,24.064,24.0893,19200.0
2013-01-11 10:00:00,28.49,28.5,28.43,28.44,13400.0,24.0978,24.1062,24.047,24.0555,13400.0
2013-01-11 10:05:00,28.43,28.45,28.39,28.42,24600.0,24.047,24.064,24.0132,24.0386,24600.0
2013-01-11 10:10:00,28.43,28.52,28.43,28.52,15600.0,24.047,24.1232,24.047,24.1232,15600.0
2013-01-11 10:15:00,28.52,28.52,28.49,28.49,15400.0,24.1232,24.1232,24.0978,24.0978,15400.0
2013-01-11 10:20:00,28.48,28.48,28.46,28.46,16200.0,24.0893,24.0893,24.0724,24.0724,16200.0
2013-01-11 10:25:00,28.46,28.48,28.44,28.45,19400.0,24.0724,24.0893,24.0555,24.064,19400.0
2013-01-11 10:30:00,28.46,28.48,28.46,28.47,21600.0,24.0724,24.0893,24.0724,24.0809,21600.0
2013-01-11 10:35:00,28.47,28.51,28.47,28.48,16400.0,24.0809,24.1147,24.0809,24.0893,16400.0
2013-01-11 10:40:00,28.49,28.5,28.48,28.49,27400.0,24.0978,24.1062,24.0893,24.0978,27400.0
2013-01-11 10:45:00,28.48,28.53,28.48,28.52,14800.0,24.0893,24.1316,24.0893,24.1232,14800.0
2013-01-11 10:50:00,28.52,28.52,28.43,28.43,18800.0,24.1232,24.1232,24.047,24.047,18800.0
2013-01-11 10:55:00,28.43,28.47,28.43,28.45,15000.0,24.047,24.0809,24.047,24.064,15000.0
2013-01-11 11:00:00,28.45,28.45,28.43,28.44,35800.0,24.064,24.064,24.047,24.0555,35800.0
2013-01-11 11:05:00,28.43,28.47,28.38,28.4,19600.0,24.047,24.0809,24.0047,24.0217,19600.0
2013-01-11 11:10:00,28.4,28.4,28.39,28.39,11200.0,24.0217,24.0217,24.0132,24.0132,11200.0
2013-01-11 11:15:00,28.4,28.42,28.38,28.39,32200.0,24.0217,24.0386,24.0047,24.0132,32200.0
2013-01-11 11:20:00,28.39,28.39,28.34,28.34,21400.0,24.0132,24.0132,23.9709,23.9709,21400.0
2013-01-11 11:25:00,28.34,28.35,28.32,28.34,83400.0,23.9709,23.9794,23.954,23.9709,83400.0
2013-01-11 11:30:00,28.33,28.36,28.32,28.35,16400.0,23.9625,23.9878,23.954,23.9794,16400.0
2013-01-11 11:35:00,28.36,28.39,28.36,28.39,8600.0,23.9878,24.0132,23.9878,24.0132,8600.0
2013-01-11 11:40:00,28.39,28.39,28.37,28.38,23000.0,24.0132,24.0132,23.9963,24.0047,23000.0
2013-01-11 11:45:00,28.39,28.39,28.37,28.37,14400.0,24.0132,24.0132,23.9963,23.9963,14400.0
2013-01-11 11:50:00,28.37,28.4,28.37,28.4,56800.0,23.9963,24.0217,23.9963,24.0217,56800.0
2013-01-11 11:55:00,28.4,28.42,28.4,28.4,18600.0,24.0217,24.0386,24.0217,24.0217,18600.0
2013-01-11 12:00:00,28.4,28.42,28.36,28.36,31600.0,24.0217,24.0386,23.9878,23.9878,31600.0
2013-01-11 12:05:00,28.36,28.36,28.35,28.35,10200.0,23.9878,23.9878,23.9794,23.9794,10200.0
2013-01-11 12:10:00,28.35,28.35,28.28,28.31,68000.0,23.9794,23.9794,23.9202,23.9455,68000.0
2013-01-11 12:15:00,28.31,28.31,28.29,28.29,13600.0,23.9455,23.9455,23.9286,23.9286,13600.0
2013-01-11 12:20:00,28.29,28.3,28.27,28.3,23600.0,23.9286,23.9371,23.9117,23.9371,23600.0
2013-01-11 12:25:00,28.3,28.32,28.3,28.3,12600.0,23.9371,23.954,23.9371,23.9371,12600.0
2013-01-11 12:30:00,28.3,28.31,28.28,28.29,30600.0,23.9371,23.9455,23.9202,23.9286,30600.0
2013-01-11 12:35:00,28.29,28.3,28.29,28.29,13400.0,23.9286,23.9371,23.9286,23.9286,13400.0
2013-01-11 12:40:00,28.3,28.3,28.29,28.3,19600.0,23.9371,23.9371,23.9286,23.9371,19600.0
2013-01-11 12:45:00,28.31,28.34,28.31,28.32,18600.0,23.9455,23.9709,23.9455,23.954,18600.0
2013-01-11 12:50:00,28.33,28.33,28.3,28.32,43400.0,23.9625,23.9625,23.9371,23.954,43400.0
2013-01-11 12:55:00,28.32,28.33,28.3,28.31,20800.0,23.954,23.9625,23.9371,23.9455,20800.0
2013-01-11 13:00:00,28.31,28.32,28.29,28.29,17200.0,23.9455,23.954,23.9286,23.9286,17200.0
2013-01-11 13:05:00,28.29,28.3,28.28,28.28,16200.0,23.9286,23.9371,23.9202,23.9202,16200.0
2013-01-11 13:10:00,28.28,28.32,28.25,28.31,62600.0,23.9202,23.954,23.8948,23.9455,62600.0
2013-01-11 13:15:00,28.31,28.33,28.28,28.33,36800.0,23.9455,23.9625,23.9202,23.9625,36800.0
2013-01-11 13:20:00,28.33,28.34,28.28,28.33,43800.0,23.9625,23.9709,23.9202,23.9625,43800.0
2013-01-11 13:25:00,28.33,28.34,28.28,28.3,59800.0,23.9625,23.9709,23.9202,23.9371,59800.0
2013-01-11 13:30:00,28.29,28.29,28.27,28.29,18400.0,23.9286,23.9286,23.9117,23.9286,18400.0
2013-01-11 13:35:00,28.29,28.3,28.29,28.29,21400.0,23.9286,23.9371,23.9286,23.9286,21400.0
2013-01-11 13:40:00,28.29,28.31,28.29,28.3,97200.0,23.9286,23.9455,23.9286,23.9371,97200.0
2013-01-11 13:45:00,28.31,28.31,28.29,28.3,27400.0,23.9455,23.9455,23.9286,23.9371,27400.0
2013-01-11 13:50:00,28.3,28.3,28.3,28.3,8000.0,23.9371,23.9371,23.9371,23.9371,8000.0
2013-01-11 13:55:00,28.3,28.32,28.29,28.31,67000.0,23.9371,23.954,23.9286,23.9455,67000.0
2013-01-11 14:00:00,28.31,28.32,28.29,28.3,54400.0,23.9455,23.954,23.9286,23.9371,54400.0
2013-01-11 14:05:00,28.3,28.3,28.29,28.29,15800.0,23.9371,23.9371,23.9286,23.9286,15800.0
2013-01-11 14:10:00,28.29,28.3,28.28,28.28,29200.0,23.9286,23.9371,23.9202,23.9202,29200.0
2013-01-11 14:15:00,28.28,28.29,28.28,28.28,14400.0,23.9202,23.9286,23.9202,23.9202,14400.0
2013-01-11 14:20:00,28.28,28.31,28.27,28.31,49800.0,23.9202,23.9455,23.9117,23.9455,49800.0
2013-01-11 14:25:00,28.3,28.32,28.3,28.31,24800.0,23.9371,23.954,23.9371,23.9455,24800.0
2013-01-11 14:30:00,28.31,28.32,28.31,28.31,18200.0,23.9455,23.954,23.9455,23.9455,18200.0
2013-01-11 14:35:00,28.31,28.32,28.3,28.3,16000.0,23.9455,23.954,23.9371,23.9371,16000.0
2013-01-11 14:40:00,28.3,28.31,28.29,28.3,32600.0,23.9371,23.9455,23.9286,23.9371,32600.0
2013-01-11 14:45:00,28.3,28.3,28.28,28.29,30800.0,23.9371,23.9371,23.9202,23.9286,30800.0
2013-01-11 14:50:00,28.28,28.3,28.28,28.3,38400.0,23.9202,23.9371,23.9202,23.9371,38400.0
2013-01-11 14:55:00,28.3,28.3,28.29,28.3,20200.0,23.9371,23.9371,23.9286,23.9371,20200.0
2013-01-11 15:00:00,28.3,28.3,28.27,28.27,23000.0,23.9371,23.9371,23.9117,23.9117,23000.0
2013-01-11 15:05:00,28.27,28.27,28.25,28.25,27200.0,23.9117,23.9117,23.8948,23.8948,27200.0
2013-01-11 15:10:00,28.25,28.25,28.24,28.24,41200.0,23.8948,23.8948,23.8863,23.8863,41200.0
2013-01-11 15:15:00,28.24,28.26,28.24,28.25,25400.0,23.8863,23.9032,23.8863,23.8948,25400.0
2013-01-11 15:20:00,28.25,28.27,28.24,28.24,39800.0,23.8948,23.9117,23.8863,23.8863,39800.0
2013-01-11 15:25:00,28.25,28.27,28.25,28.26,23800.0,23.8948,23.9117,23.8948,23.9032,23800.0
2013-01-11 15:30:00,28.27,28.27,28.25,28.27,29600.0,23.9117,23.9117,23.8948,23.9117,29600.0
2013-01-11 15:35:00,28.26,28.28,28.25,28.25,42200.0,23.9032,23.9202,23.8948,23.8948,42200.0
2013-01-11 15:40:00,28.25,28.27,28.25,28.27,42400.0,23.8948,23.9117,23.8948,23.9117,42400.0
2013-01-11 15:45:00,28.27,28.27,28.25,28.25,46200.0,23.9117,23.9117,23.8948,23.8948,46200.0
2013-01-11 15:50:00,28.25,28.27,28.25,28.26,80000.0,23.8948,23.9117,23.8948,23.9032,80000.0
2013-01-11 15:55:00,28.25,28.28,28.25,28.28,156400.0,23.8948,23.9202,23.8948,23.9202,156400.0
2013-01-14 09:30:00,28.28,28.45,28.28,28.39,59400.0,23.9202,24.064,23.9202,24.0132,59400.0
2013-01-14 09:35:00,28.36,28.43,28.27,28.35,24400.0,23.9878,24.047,23.9117,23.9794,24400.0
2013-01-14 09:40:00,28.38,28.42,28.23,28.27,46200.0,24.0047,24.0386,23.8779,23.9117,46200.0
2013-01-14 09:45:00,28.24,28.24,28.15,28.17,34800.0,23.8863,23.8863,23.8102,23.8271,34800.0
2013-01-14 09:50:00,28.17,28.25,28.17,28.19,24200.0,23.8271,23.8948,23.8271,23.844,24200.0
2013-01-14 09:55:00,28.19,28.32,28.19,28.27,35400.0,23.844,23.954,23.844,23.9117,35400.0
2013-01-14 10:00:00,28.27,28.33,28.24,28.3,49200.0,23.9117,23.9625,23.8863,23.9371,49200.0
2013-01-14 10:05:00,28.3,28.31,28.24,28.24,19400.0,23.9371,23.9455,23.8863,23.8863,19400.0
2013-01-14 10:10:00,28.24,28.31,28.24,28.31,17400.0,23.8863,23.9455,23.8863,23.9455,17400.0
2013-01-14 10:15:00,28.3,28.33,28.21,28.21,21200.0,23.9371,23.9625,23.861,23.861,21200.0
2013-01-14 10:20:00,28.21,28.24,28.2,28.22,42200.0,23.861,23.8863,23.8525,23.8694,42200.0
2013-01-14 10:25:00,28.21,28.22,28.14,28.18,57000.0,23.861,23.8694,23.8017,23.8356,57000.0
2013-01-14 10:30:00,28.18,28.28,28.18,28.27,18000.0,23.8356,23.9202,23.8356,23.9117,18000.0
2013-01-14 10:35:00,28.27,28.27,28.22,28.22,21600.0,23.9117,23.9117,23.8694,23.8694,21600.0
2013-01-14 10:40:00,28.23,28.25,28.18,28.25,41400.0,23.8779,23.8948,23.8356,23.8948,41400.0
2013-01-14 10:45:00,28.26,28.27,28.21,28.22,15600.0,23.9032,23.9117,23.861,23.8694,15600.0
2013-01-14 10:50:00,28.22,28.23,28.17,28.18,16000.0,23.8694,23.8779,23.8271,23.8356,16000.0
2013-01-14 10:55:00,28.17,28.18,28.15,28.17,22600.0,23.8271,23.8356,23.8102,23.8271,22600.0
2013-01-14 11:00:00,28.17,28.26,28.17,28.26,33800.0,23.8271,23.9032,23.8271,23.9032,33800.0
2013-01-14 11:05:00,28.25,28.25,28.15,28.18,28800.0,23.8948,23.8948,23.8102,23.8356,28800.0
2013-01-14 11:10:00,28.2,28.28,28.18,28.27,59400.0,23.8525,23.9202,23.8356,23.9117,59400.0
2013-01-14 11:15:00,28.25,28.25,28.16,28.16,22600.0,23.8948,23.8948,23.8187,23.8187,22600.0
2013-01-14 11:20:00,28.16,28.17,28.14,28.16,13200.0,23.8187,23.8271,23.8017,23.8187,13200.0
2013-01-14 11:25:00,28.16,28.19,28.15,28.19,19000.0,23.8187,23.844,23.8102,23.844,19000.0
2013-01-14 11:30:00,28.2,28.24,28.2,28.21,35400.0,23.8525,23.8863,23.8525,23.861,35400.0
2013-01-14 11:35:00,28.21,28.21,28.15,28.15,9000.0,23.861,23.861,23.8102,23.8102,9000.0
2013-01-14 11:40:00,28.15,28.15,28.11,28.15,17000.0,23.8102,23.8102,23.7764,23.8102,17000.0
2013-01-14 11:45:00,28.15,28.2,28.15,28.17,22200.0,23.8102,23.8525,23.8102,23.8271,22200.0
2013-01-14 11:50:00,28.17,28.18,28.15,28.16,11000.0,23.8271,23.8356,23.8102,23.8187,11000.0
2013-01-14 11:55:00,28.17,28.18,28.16,28.18,10000.0,23.8271,23.8356,23.8187,23.8356,10000.0
2013-01-14 12:00:00,28.18,28.2,28.18,28.2,12800.0,23.8356,23.8525,23.8356,23.8525,12800.0
2013-01-14 12:05:00,28.19,28.2,28.13,28.13,13000.0,23.844,23.8525,23.7933,23.7933,13000.0
2013-01-14 12:10:00,28.13,28.16,28.13,28.15,24200.0,23.7933,23.8187,23.7933,23.8102,24200.0
2013-01-14 12:15:00,28.15,28.17,28.14,28.15,11200.0,23.8102,23.8271,23.8017,23.8102,11200.0
2013-01-14 12:20:00,28.16,28.17,28.11,28.11,21000.0,23.8187,23.8271,23.7764,23.7764,21000.0
2013-01-14 12:25:00,28.11,28.14,28.11,28.14,17400.0,23.7764,23.8017,23.7764,23.8017,17400.0
2013-01-14 12:30:00,28.14,28.15,28.13,28.13,12000.0,23.8017,23.8102,23.7933,23.7933,12000.0
2013-01-14 12:35:00,28.13,28.14,28.12,28.13,10400.0,23.7933,23.8017,23.7848,23.7933,10400.0
2013-01-14 12:40:00,28.13,28.15,28.13,28.15,45800.0,23.7933,23.8102,23.7933,23.8102,45800.0
2013-01-14 12:45:00,28.15,28.16,28.13,28.14,18800.0,23.8102,23.8187,23.7933,23.8017,18800.0
2013-01-14 12:50:00,28.14,28.17,28.14,28.17,13200.0,23.8017,23.8271,23.8017,23.8271,13200.0
2013-01-14 12:55:00,28.17,28.22,28.17,28.22,22400.0,23.8271,23.8694,23.8271,23.8694,22400.0
2013-01-14 13:00:00,28.21,28.22,28.18,28.21,20400.0,23.861,23.8694,23.8356,23.861,20400.0
2013-01-14 13:05:00,28.21,28.21,28.18,28.2,13400.0,23.861,23.861,23.8356,23.8525,13400.0
2013-01-14 13:10:00,28.2,28.2,28.18,28.2,10800.0,23.8525,23.8525,23.8356,23.8525,10800.0
2013-01-14 13:15:00,28.21,28.22,28.19,28.21,9800.0,23.861,23.8694,23.844,23.861,9800.0
2013-01-14 13:20:00,28.22,28.22,28.2,28.21,12600.0,23.8694,23.8694,23.8525,23.861,12600.0
2013-01-14 13:25:00,28.22,28.22,28.19,28.21,19600.0,23.8694,23.8694,23.844,23.861,19600.0
2013-01-14 13:30:00,28.21,28.22,28.19,28.2,10800.0,23.861,23.8694,23.844,23.8525,10800.0
2013-01-14 13:35:00,28.2,28.21,28.18,28.2,14200.0,23.8525,23.861,23.8356,23.8525,14200.0
2013-01-14 13:40:00,28.19,28.21,28.18,28.2,17600.0,23.844,23.861,23.8356,23.8525,17600.0
2013-01-14 13:45:00,28.2,28.2,28.17,28.18,18200.0,23.8525,23.8525,23.8271,23.8356,18200.0
2013-01-14 13:50:00,28.18,28.21,28.18,28.21,18000.0,23.8356,23.861,23.8356,23.861,18000.0
2013-01-14 13:55:00,28.21,28.22,28.16,28.17,29800.0,23.861,23.8694,23.8187,23.8271,29800.0
2013-01-14 14:00:00,28.17,28.18,28.13,28.18,29400.0,23.8271,23.8356,23.7933,23.8356,29400.0
2013-01-14 14:05:00,28.18,28.18,28.13,28.18,19200.0,23.8356,23.8356,23.7933,23.8356,19200.0
2013-01-14 14:10:00,28.18,28.18,28.14,28.15,19200.0,23.8356,23.8356,23.8017,23.8102,19200.0
2013-01-14 14:15:00,28.14,28.16,28.12,28.14,25800.0,23.8017,23.8187,23.7848,23.8017,25800.0
2013-01-14 14:20:00,28.13,28.14,28.1,28.1,23800.0,23.7933,23.8017,23.7679,23.7679,23800.0
2013-01-14 14:25:00,28.1,28.14,28.1,28.14,38800.0,23.7679,23.8017,23.7679,23.8017,38800.0
2013-01-14 14:30:00,28.15,28.18,28.14,28.16,40200.0,23.8102,23.8356,23.8017,23.8187,40200.0
2013-01-14 14:35:00,28.16,28.16,28.11,28.13,29400.0,23.8187,23.8187,23.7764,23.7933,29400.0
2013-01-14 14:40:00,28.13,28.15,28.13,28.13,25200.0,23.7933,23.8102,23.7933,23.7933,25200.0
2013-01-14 14:45:00,28.13,28.13,28.1,28.12,25000.0,23.7933,23.7933,23.7679,23.7848,25000.0
2013-01-14 14:50:00,28.11,28.13,28.11,28.11,21400.0,23.7764,23.7933,23.7764,23.7764,21400.0
2013-01-14 14:55:00,28.11,28.15,28.11,28.15,31000.0,23.7764,23.8102,23.7764,23.8102,31000.0
2013-01-14 15:00:00,28.15,28.2,28.15,28.18,34000.0,23.8102,23.8525,23.8102,23.8356,34000.0
2013-01-14 15:05:00,28.18,28.18,28.16,28.16,36400.0,23.8356,23.8356,23.8187,23.8187,36400.0
2013-01-14 15:10:00,28.16,28.16,28.14,28.15,35600.0,23.8187,23.8187,23.8017,23.8102,35600.0
2013-01-14 15:15:00,28.15,28.18,28.15,28.16,41000.0,23.8102,23.8356,23.8102,23.8187,41000.0
2013-01-14 15:20:00,28.16,28.18,28.15,28.17,40600.0,23.8187,23.8356,23.8102,23.8271,40600.0
2013-01-14 15:25:00,28.17,28.18,28.14,28.14,51400.0,23.8271,23.8356,23.8017,23.8017,51400.0
2013-01-14 15:30:00,28.14,28.15,28.08,28.09,76200.0,23.8017,23.8102,23.751,23.7595,76200.0
2013-01-14 15:35:00,28.08,28.1,28.07,28.08,66600.0,23.751,23.7679,23.7425,23.751,66600.0
2013-01-14 15:40:00,28.08,28.09,28.07,28.08,70400.0,23.751,23.7595,23.7425,23.751,70400.0
2013-01-14 15:45:00,28.08,28.08,28.07,28.08,74200.0,23.751,23.751,23.7425,23.751,74200.0
2013-01-14 15:50:00,28.08,28.09,28.06,28.08,171600.0,23.751,23.7595,23.7341,23.751,171600.0
2013-01-14 15:55:00,28.08,28.13,28.08,28.13,242600.0,23.751,23.7933,23.751,23.7933,242600.0
2013-01-15 09:30:00,28.06,28.42,28.03,28.34,64600.0,23.7341,24.0386,23.7087,23.9709,64600.0
2013-01-15 09:35:00,28.32,28.32,28.22,28.23,46600.0,23.954,23.954,23.8694,23.8779,46600.0
2013-01-15 09:40:00,28.23,28.25,28.11,28.17,57600.0,23.8779,23.8948,23.7764,23.8271,57600.0
2013-01-15 09:45:00,28.17,28.32,28.15,28.28,61600.0,23.8271,23.954,23.8102,23.9202,61600.0
2013-01-15 09:50:00,28.25,28.36,28.23,28.36,33600.0,23.8948,23.9878,23.8779,23.9878,33600.0
2013-01-15 09:55:00,28.33,28.37,28.3,28.33,25000.0,23.9625,23.9963,23.9371,23.9625,25000.0
2013-01-15 10:00:00,28.33,28.45,28.32,28.41,56800.0,23.9625,24.064,23.954,24.0301,56800.0
2013-01-15 10:05:00,28.42,28.42,28.39,28.4,36400.0,24.0386,24.0386,24.0132,24.0217,36400.0
2013-01-15 10:10:00,28.4,28.43,28.4,28.42,44600.0,24.0217,24.047,24.0217,24.0386,44600.0
2013-01-15 10:15:00,28.41,28.42,28.36,28.4,42800.0,24.0301,24.0386,23.9878,24.0217,42800.0
2013-01-15 10:20:00,28.42,28.42,28.36,28.36,33400.0,24.0386,24.0386,23.9878,23.9878,33400.0
2013-01-15 10:25:00,28.36,28.37,28.3,28.34,29600.0,23.9878,23.9963,23.9371,23.9709,29600.0
2013-01-15 10:30:00,28.34,28.4,28.34,28.39,95400.0,23.9709,24.0217,23.9709,24.0132,95400.0
2013-01-15 10:35:00,28.39,28.43,28.38,28.42,42600.0,24.0132,24.047,24.0047,24.0386,42600.0
2013-01-15 10:40:00,28.42,28.5,28.39,28.49,172800.0,24.0386,24.1062,24.0132,24.0978,172800.0
2013-01-15 10:45:00,28.49,28.6,28.45,28.52,180800.0,24.0978,24.1908,24.064,24.1232,180800.0
2013-01-15 10:50:00,28.52,28.56,28.49,28.54,37600.0,24.1232,24.157,24.0978,24.1401,37600.0
2013-01-15 10:55:00,28.54,28.57,28.51,28.56,46600.0,24.1401,24.1655,24.1147,24.157,46600.0
2013-01-15 11:00:00,28.56,28.57,28.55,28.57,29400.0,24.157,24.1655,24.1485,24.1655,29400.0
2013-01-15 11:05:00,28.57,28.6,28.54,28.54,61000.0,24.1655,24.1908,24.1401,24.1401,61000.0
2013-01-15 11:10:00,28.54,28.54,28.51,28.54,28400.0,24.1401,24.1401,24.1147,24.1401,28400.0
2013-01-15 11:15:00,28.53,28.55,28.52,28.54,38400.0,24.1316,24.1485,24.1232,24.1401,38400.0
2013-01-15 11:20:00,28.54,28.56,28.52,28.56,99200.0,24.1401,24.157,24.1232,24.157,99200.0
2013-01-15 11:25:00,28.55,28.57,28.54,28.56,53600.0,24.1485,24.1655,24.1401,24.157,53600.0
2013-01-15 11:30:00,28.56,28.59,28.55,28.58,51200.0,24.157,24.1824,24.1485,24.1739,51200.0
2013-01-15 11:35:00,28.58,28.64,28.58,28.63,86800.0,24.1739,24.2247,24.1739,24.2162,86800.0
2013-01-15 11:40:00,28.61,28.67,28.61,28.67,83600.0,24.1993,24.25,24.1993,24.25,83600.0
2013-01-15 11:45:00,28.68,28.72,28.66,28.71,85600.0,24.2585,24.2923,24.2416,24.2839,85600.0
2013-01-15 11:50:00,28.71,28.74,28.71,28.73,49600.0,24.2839,24.3092,24.2839,24.3008,49600.0
2013-01-15 11:55:00,28.74,28.74,28.68,28.68,25000.0,24.3092,24.3092,24.2585,24.2585,25000.0
2013-01-15 12:00:00,28.68,28.68,28.65,28.68,39000.0,24.2585,24.2585,24.2331,24.2585,39000.0
2013-01-15 12:05:00,28.68,28.7,28.67,28.68,24800.0,24.2585,24.2754,24.25,24.2585,24800.0
2013-01-15 12:10:00,28.68,28.72,28.68,28.71,39400.0,24.2585,24.2923,24.2585,24.2839,39400.0
2013-01-15 12:15:00,28.71,28.73,28.7,28.71,29800.0,24.2839,24.3008,24.2754,24.2839,29800.0
2013-01-15 12:20:00,28.72,28.73,28.71,28.72,34800.0,24.2923,24.3008,24.2839,24.2923,34800.0
2013-01-15 12:25:00,28.71,28.73,28.7,28.71,52200.0,24.2839,24.3008,24.2754,24.2839,52200.0
2013-01-15 12:30:00,28.72,28.78,28.72,28.78,56800.0,24.2923,24.3431,24.2923,24.3431,56800.0
2013-01-15 12:35:00,28.78,28.87,28.78,28.87,53800.0,24.3431,24.4192,24.3431,24.4192,53800.0
2013-01-15 12:40:00,28.87,28.92,28.86,28.9,88200.0,24.4192,24.4615,24.4107,24.4446,88200.0
2013-01-15 12:45:00,28.9,28.91,28.81,28.84,55400.0,24.4446,24.453,24.3685,24.3938,55400.0
2013-01-15 12:50:00,28.83,28.83,28.78,28.81,46200.0,24.3854,24.3854,24.3431,24.3685,46200.0
2013-01-15 12:55:00,28.81,28.83,28.81,28.82,14000.0,24.3685,24.3854,24.3685,24.3769,14000.0
2013-01-15 13:00:00,28.82,28.83,28.8,28.83,22600.0,24.3769,24.3854,24.36,24.3854,22600.0
2013-01-15 13:05:00,28.82,28.82,28.8,28.81,16800.0,24.3769,24.3769,24.36,24.3685,16800.0
2013-01-15 13:10:00,28.8,28.83,28.8,28.83,33600.0,24.36,24.3854,24.36,24.3854,33600.0
2013-01-15 13:15:00,28.83,28.91,28.83,28.91,45400.0,24.3854,24.453,24.3854,24.453,45400.0
2013-01-15 13:20:00,28.9,28.9,28.85,28.86,20400.0,24.4446,24.4446,24.4023,24.4107,20400.0
2013-01-15 13:25:00,28.86,28.9,28.85,28.89,39400.0,24.4107,24.4446,24.4023,24.4361,39400.0
2013-01-15 13:30:00,28.89,28.96,28.88,28.93,54600.0,24.4361,24.4953,24.4277,24.47,54600.0
2013-01-15 13:35:00,28.93,28.96,28.92,28.94,37400.0,24.47,24.4953,24.4615,24.4784,37400.0
2013-01-15 13:40:00,28.96,29.0,28.95,29.0,71800.0,24.4953,24.5292,24.4869,24.5292,71800.0
2013-01-15 13:45:00,29.0,29.0,28.98,28.99,52600.0,24.5292,24.5292,24.5122,24.5207,52600.0
2013-01-15 13:50:00,28.98,28.98,28.91,28.93,25400.0,24.5122,24.5122,24.453,24.47,25400.0
2013-01-15 13:55:00,28.93,28.93,28.86,28.87,14400.0,24.47,24.47,24.4107,24.4192,14400.0
2013-01-15 14:00:00,28.86,28.91,28.86,28.91,23600.0,24.4107,24.453,24.4107,24.453,23600.0
2013-01-15 14:05:00,28.91,28.91,28.88,28.88,31000.0,24.453,24.453,24.4277,24.4277,31000.0
2013-01-15 14:10:00,28.88,28.89,28.86,28.89,27000.0,24.4277,24.4361,24.4107,24.4361,27000.0
2013-01-15 14:15:00,28.88,28.9,28.88,28.9,28400.0,24.4277,24.4446,24.4277,24.4446,28400.0
2013-01-15 14:20:00,28.91,28.92,28.86,28.87,31800.0,24.453,24.4615,24.4107,24.4192,31800.0
2013-01-15 14:25:00,28.86,28.91,28.86,28.91,52800.0,24.4107,24.453,24.4107,24.453,52800.0
2013-01-15 14:30:00,28.9,28.91,28.86,28.88,33600.0,24.4446,24.453,24.4107,24.4277,33600.0
2013-01-15 14:35:00,28.88,28.92,28.85,28.92,71800.0,24.4277,24.4615,24.4023,24.4615,71800.0
2013-01-15 14:40:00,28.92,29.01,28.91,29.01,59400.0,24.4615,24.5376,24.453,24.5376,59400.0
2013-01-15 14:45:00,29.01,29.03,29.0,29.01,48200.0,24.5376,24.5545,24.5292,24.5376,48200.0
2013-01-15 14:50:00,29.0,29.01,28.94,28.94,24200.0,24.5292,24.5376,24.4784,24.4784,24200.0
2013-01-15 14:55:00,28.94,29.0,28.94,28.96,33600.0,24.4784,24.5292,24.4784,24.4953,33600.0
2013-01-15 15:00:00,28.96,28.97,28.95,28.96,38600.0,24.4953,24.5038,24.4869,24.4953,38600.0
2013-01-15 15:05:00,28.97,28.99,28.96,28.99,31400.0,24.5038,24.5207,24.4953,24.5207,31400.0
2013-01-15 15:10:00,28.99,28.99,28.97,28.98,28400.0,24.5207,24.5207,24.5038,24.5122,28400.0
2013-01-15 15:15:00,28.98,28.98,28.93,28.95,70600.0,24.5122,24.5122,24.47,24.4869,70600.0
2013-01-15 15:20:00,28.96,28.96,28.94,28.95,42000.0,24.4953,24.4953,24.4784,24.4869,42000.0
2013-01-15 15:25:00,28.95,28.95,28.92,28.93,28200.0,24.4869,24.4869,24.4615,24.47,28200.0
2013-01-15 15:30:00,28.93,28.93,28.92,28.93,29000.0,24.47,24.47,24.4615,24.47,29000.0
2013-01-15 15:35:00,28.93,28.97,28.93,28.97,51800.0,24.47,24.5038,24.47,24.5038,51800.0
2013-01-15 15:40:00,28.97,29.0,28.97,29.0,49800.0,24.5038,24.5292,24.5038,24.5292,49800.0
2013-01-15 15:45:00,29.0,29.0,28.99,28.99,72600.0,24.5292,24.5292,24.5207,24.5207,72600.0
2013-01-15 15:50:00,28.99,29.0,28.99,29.0,101800.0,24.5207,24.5292,24.5207,24.5292,101800.0
2013-01-15 15:55:00,28.99,29.0,28.97,29.0,208600.0,24.5207,24.5292,24.5038,24.5292,208600.0
2013-01-16 09:30:00,29.07,29.07,28.81,28.94,86800.0,24.5884,24.5884,24.3685,24.4784,86800.0
2013-01-16 09:35:00,28.95,28.95,28.7,28.75,51800.0,24.4869,24.4869,24.2754,24.3177,51800.0
2013-01-16 09:40:00,28.75,28.84,28.69,28.71,60200.0,24.3177,24.3938,24.267,24.2839,60200.0
2013-01-16 09:45:00,28.72,28.73,28.66,28.72,38600.0,24.2923,24.3008,24.2416,24.2923,38600.0
2013-01-16 09:50:00,28.72,28.79,28.69,28.69,27600.0,24.2923,24.3515,24.267,24.267,27600.0
2013-01-16 09:55:00,28.68,28.71,28.67,28.7,47200.0,24.2585,24.2839,24.25,24.2754,47200.0
2013-01-16 10:00:00,28.68,28.71,28.65,28.67,39000.0,24.2585,24.2839,24.2331,24.25,39000.0
2013-01-16 10:05:00,28.68,28.69,28.65,28.66,144200.0,24.2585,24.267,24.2331,24.2416,144200.0
2013-01-16 10:10:00,28.66,28.67,28.65,28.66,44400.0,24.2416,24.25,24.2331,24.2416,44400.0
2013-01-16 10:15:00,28.66,28.68,28.63,28.66,107600.0,24.2416,24.2585,24.2162,24.2416,107600.0
2013-01-16 10:20:00,28.67,28.67,28.63,28.63,83400.0,24.25,24.25,24.2162,24.2162,83400.0
2013-01-16 10:25:00,28.63,28.67,28.63,28.67,68200.0,24.2162,24.25,24.2162,24.25,68200.0
2013-01-16 10:30:00,28.67,28.81,28.67,28.8,68000.0,24.25,24.3685,24.25,24.36,68000.0
2013-01-16 10:35:00,28.8,28.86,28.8,28.86,19800.0,24.36,24.4107,24.36,24.4107,19800.0
2013-01-16 10:40:00,28.86,28.9,28.86,28.9,20200.0,24.4107,24.4446,24.4107,24.4446,20200.0
2013-01-16 10:45:00,28.89,28.93,28.79,28.79,61200.0,24.4361,24.47,24.3515,24.3515,61200.0
2013-01-16 10:50:00,28.79,28.83,28.76,28.76,27200.0,24.3515,24.3854,24.3262,24.3262,27200.0
2013-01-16 10:55:00,28.76,28.76,28.72,28.75,28800.0,24.3262,24.3262,24.2923,24.3177,28800.0
2013-01-16 11:00:00,28.74,28.74,28.7,28.7,22000.0,24.3092,24.3092,24.2754,24.2754,22000.0
2013-01-16 11:05:00,28.7,28.76,28.68,28.76,24800.0,24.2754,24.3262,24.2585,24.3262,24800.0
2013-01-16 11:10:00,28.75,28.79,28.75,28.77,46000.0,24.3177,24.3515,24.3177,24.3346,46000.0
2013-01-16 11:15:00,28.77,28.8,28.75,28.79,24200.0,24.3346,24.36,24.3177,24.3515,24200.0
2013-01-16 11:20:00,28.79,28.8,28.78,28.78,24000.0,24.3515,24.36,24.3431,24.3431,24000.0
2013-01-16 11:25:00,28.79,28.79,28.77,28.78,34000.0,24.3515,24.3515,24.3346,24.3431,34000.0
2013-01-16 11:30:00,28.77,28.78,28.77,28.77,12400.0,24.3346,24.3431,24.3346,24.3346,12400.0
2013-01-16 11:35:00,28.77,28.81,28.77,28.8,22400.0,24.3346,24.3685,24.3346,24.36,22400.0
2013-01-16 11:40:00,28.8,28.83,28.8,28.82,29600.0,24.36,24.3854,24.36,24.3769,29600.0
2013-01-16 11:45:00,28.81,28.82,28.77,28.77,36400.0,24.3685,24.3769,24.3346,24.3346,36400.0
2013-01-16 11:50:00,28.77,28.79,28.77,28.78,88000.0,24.3346,24.3515,24.3346,24.3431,88000.0
2013-01-16 11:55:00,28.78,28.79,28.77,28.78,26400.0,24.3431,24.3515,24.3346,24.3431,26400.0
2013-01-16 12:00:00,28.78,28.78,28.76,28.78,42000.0,24.3431,24.3431,24.3262,24.3431,42000.0
2013-01-16 12:05:00,28.78,28.78,28.76,28.77,29600.0,24.3431,24.3431,24.3262,24.3346,29600.0
2013-01-16 12:10:00,28.77,28.78,28.77,28.77,9400.0,24.3346,24.3431,24.3346,24.3346,9400.0
2013-01-16 12:15:00,28.77,28.78,28.77,28.77,11600.0,24.3346,24.3431,24.3346,24.3346,11600.0
2013-01-16 12:20:00,28.77,28.77,28.73,28.74,18800.0,24.3346,24.3346,24.3008,24.3092,18800.0
2013-01-16 12:25:00,28.74,28.74,28.72,28.73,11200.0,24.3092,24.3092,24.2923,24.3008,11200.0
2013-01-16 12:30:00,28.73,28.73,28.71,28.72,13200.0,24.3008,24.3008,24.2839,24.2923,13200.0
2013-01-16 12:35:00,28.71,28.74,28.7,28.74,10000.0,24.2839,24.3092,24.2754,24.3092,10000.0
2013-01-16 12:40:00,28.73,28.74,28.71,28.72,17200.0,24.3008,24.3092,24.2839,24.2923,17200.0
2013-01-16 12:45:00,28.72,28.75,28.72,28.75,9600.0,24.2923,24.3177,24.2923,24.3177,9600.0
2013-01-16 12:50:00,28.75,28.75,28.73,28.74,12400.0,24.3177,24.3177,24.3008,24.3092,12400.0
2013-01-16 12:55:00,28.73,28.75,28.7,28.74,16200.0,24.3008,24.3177,24.2754,24.3092,16200.0
2013-01-16 13:00:00,28.73,28.75,28.71,28.75,23200.0,24.3008,24.3177,24.2839,24.3177,23200.0
2013-01-16 13:05:00,28.75,28.75,28.74,28.75,12400.0,24.3177,24.3177,24.3092,24.3177,12400.0
2013-01-16 13:10:00,28.75,28.75,28.74,28.75,11400.0,24.3177,24.3177,24.3092,24.3177,11400.0
2013-01-16 13:15:00,28.75,28.77,28.75,28.77,16000.0,24.3177,24.3346,24.3177,24.3346,16000.0
2013-01-16 13:20:00,28.77,28.78,28.75,28.75,17600.0,24.3346,24.3431,24.3177,24.3177,17600.0
2013-01-16 13:25:00,28.75,28.75,28.75,28.75,16000.0,24.3177,24.3177,24.3177,24.3177,16000.0
2013-01-16 13:30:00,28.75,28.78,28.75,28.78,20200.0,24.3177,24.3431,24.3177,24.3431,20200.0
2013-01-16 13:35:00,28.78,28.79,28.77,28.78,18400.0,24.3431,24.3515,24.3346,24.3431,18400.0
2013-01-16 13:40:00,28.78,28.82,28.78,28.8,16000.0,24.3431,24.3769,24.3431,24.36,16000.0
2013-01-16 13:45:00,28.8,28.8,28.79,28.8,19600.0,24.36,24.36,24.3515,24.36,19600.0
2013-01-16 13:50:00,28.8,28.82,28.8,28.81,16000.0,24.36,24.3769,24.36,24.3685,16000.0
2013-01-16 13:55:00,28.81,28.83,28.81,28.82,21400.0,24.3685,24.3854,24.3685,24.3769,21400.0
2013-01-16 14:00:00,28.82,28.83,28.82,28.82,12200.0,24.3769,24.3854,24.3769,24.3769,12200.0
2013-01-16 14:05:00,28.82,28.83,28.8,28.81,26000.0,24.3769,24.3854,24.36,24.3685,26000.0
2013-01-16 14:10:00,28.8,28.86,28.8,28.85,92400.0,24.36,24.4107,24.36,24.4023,92400.0
2013-01-16 14:15:00,28.85,28.86,28.84,28.86,18000.0,24.4023,24.4107,24.3938,24.4107,18000.0
2013-01-16 14:20:00,28.85,28.92,28.85,28.89,80800.0,24.4023,24.4615,24.4023,24.4361,80800.0
2013-01-16 14:25:00,28.89,28.89,28.84,28.87,37800.0,24.4361,24.4361,24.3938,24.4192,37800.0
2013-01-16 14:30:00,28.88,28.93,28.87,28.93,34400.0,24.4277,24.47,24.4192,24.47,34400.0
2013-01-16 14:35:00,28.93,28.93,28.89,28.9,19000.0,24.47,24.47,24.4361,24.4446,19000.0
2013-01-16 14:40:00,28.89,28.9,28.86,28.88,34000.0,24.4361,24.4446,24.4107,24.4277,34000.0
2013-01-16 14:45:00,28.87,28.88,28.86,28.88,20000.0,24.4192,24.4277,24.4107,24.4277,20000.0
2013-01-16 14:50:00,28.88,28.88,28.86,28.87,20000.0,24.4277,24.4277,24.4107,24.4192,20000.0
2013-01-16 14:55:00,28.87,28.9,28.86,28.9,14000.0,24.4192,24.4446,24.4107,24.4446,14000.0
2013-01-16 15:00:00,28.89,28.9,28.86,28.89,37400.0,24.4361,24.4446,24.4107,24.4361,37400.0
2013-01-16 15:05:00,28.89,28.9,28.88,28.9,24800.0,24.4361,24.4446,24.4277,24.4446,24800.0
2013-01-16 15:10:00,28.9,28.92,28.9,28.91,43800.0,24.4446,24.4615,24.4446,24.453,43800.0
2013-01-16 15:15:00,28.91,28.91,28.86,28.86,19200.0,24.453,24.453,24.4107,24.4107,19200.0
2013-01-16 15:20:00,28.86,28.87,28.84,28.85,25600.0,24.4107,24.4192,24.3938,24.4023,25600.0
2013-01-16 15:25:00,28.85,28.85,28.8,28.8,50400.0,24.4023,24.4023,24.36,24.36,50400.0
2013-01-16 15:30:00,28.8,28.83,28.8,28.83,40800.0,24.36,24.3854,24.36,24.3854,40800.0
2013-01-16 15:35:00,28.83,28.83,28.79,28.81,28200.0,24.3854,24.3854,24.3515,24.3685,28200.0
2013-01-16 15:40:00,28.81,28.82,28.79,28.79,34800.0,24.3685,24.3769,24.3515,24.3515,34800.0
2013-01-16 15:45:00,28.79,28.79,28.75,28.77,62200.0,24.3515,24.3515,24.3177,24.3346,62200.0
2013-01-16 15:50:00,28.78,28.8,28.78,28.8,92000.0,24.3431,24.36,24.3431,24.36,92000.0
2013-01-16 15:55:00,28.79,28.81,28.76,28.78,439400.0,24.3515,24.3685,24.3262,24.3431,439400.0
2013-01-17 09:30:00,28.76,28.92,28.76,28.88,63800.0,24.3262,24.4615,24.3262,24.4277,63800.0
2013-01-17 09:35:00,28.9,28.9,28.83,28.85,35200.0,24.4446,24.4446,24.3854,24.4023,35200.0
2013-01-17 09:40:00,28.84,28.88,28.84,28.86,50000.0,24.3938,24.4277,24.3938,24.4107,50000.0
2013-01-17 09:45:00,28.87,28.88,28.84,28.86,55400.0,24.4192,24.4277,24.3938,24.4107,55400.0
2013-01-17 09:50:00,28.85,28.97,28.84,28.93,70600.0,24.4023,24.5038,24.3938,24.47,70600.0
2013-01-17 09:55:00,28.93,28.97,28.91,28.97,26200.0,24.47,24.5038,24.453,24.5038,26200.0
2013-01-17 10:00:00,28.96,28.96,28.88,28.93,23200.0,24.4953,24.4953,24.4277,24.47,23200.0
2013-01-17 10:05:00,28.92,29.0,28.92,28.98,22000.0,24.4615,24.5292,24.4615,24.5122,22000.0
2013-01-17 10:10:00,28.97,29.06,28.96,29.06,117000.0,24.5038,24.5799,24.4953,24.5799,117000.0
2013-01-17 10:15:00,29.06,29.08,28.98,28.98,64400.0,24.5799,24.5968,24.5122,24.5122,64400.0
2013-01-17 10:20:00,28.97,28.98,28.91,28.91,48000.0,24.5038,24.5122,24.453,24.453,48000.0
2013-01-17 10:25:00,28.91,28.95,28.9,28.94,75400.0,24.453,24.4869,24.4446,24.4784,75400.0
2013-01-17 10:30:00,28.95,28.96,28.91,28.91,16600.0,24.4869,24.4953,24.453,24.453,16600.0
2013-01-17 10:35:00,28.91,28.93,28.89,28.92,73000.0,24.453,24.47,24.4361,24.4615,73000.0
2013-01-17 10:40:00,28.92,28.94,28.91,28.91,38600.0,24.4615,24.4784,24.453,24.453,38600.0
2013-01-17 10:45:00,28.91,28.93,28.91,28.93,15600.0,24.453,24.47,24.453,24.47,15600.0
2013-01-17 10:50:00,28.93,28.98,28.93,28.96,36200.0,24.47,24.5122,24.47,24.4953,36200.0
2013-01-17 10:55:00,28.96,28.96,28.94,28.96,13800.0,24.4953,24.4953,24.4784,24.4953,13800.0
2013-01-17 11:00:00,28.96,28.98,28.96,28.97,20600.0,24.4953,24.5122,24.4953,24.5038,20600.0
2013-01-17 11:05:00,28.97,28.98,28.93,28.95,18600.0,24.5038,24.5122,24.47,24.4869,18600.0
2013-01-17 11:10:00,28.93,28.96,28.93,28.96,19800.0,24.47,24.4953,24.47,24.4953,19800.0
2013-01-17 11:15:00,28.96,28.96,28.96,28.96,14400.0,24.4953,24.4953,24.4953,24.4953,14400.0
2013-01-17 11:20:00,28.95,28.99,28.95,28.99,22200.0,24.4869,24.5207,24.4869,24.5207,22200.0
2013-01-17 11:25:00,28.99,29.0,28.99,29.0,5000.0,24.5207,24.5292,24.5207,24.5292,5000.0
2013-01-17 11:30:00,29.0,29.04,29.0,29.04,15400.0,24.5292,24.563,24.5292,24.563,15400.0
2013-01-17 11:35:00,29.04,29.05,29.02,29.04,21400.0,24.563,24.5715,24.5461,24.563,21400.0
2013-01-17 11:40:00,29.03,29.07,29.03,29.05,31000.0,24.5545,24.5884,24.5545,24.5715,31000.0
2013-01-17 11:45:00,29.06,29.07,29.05,29.06,15600.0,24.5799,24.5884,24.5715,24.5799,15600.0
2013-01-17 11:50:00,29.07,29.07,29.05,29.05,17400.0,24.5884,24.5884,24.5715,24.5715,17400.0
2013-01-17 11:55:00,29.05,29.07,29.05,29.05,17400.0,24.5715,24.5884,24.5715,24.5715,17400.0
2013-01-17 12:00:00,29.05,29.07,29.05,29.06,11000.0,24.5715,24.5884,24.5715,24.5799,11000.0
2013-01-17 12:05:00,29.05,29.05,29.03,29.03,17800.0,24.5715,24.5715,24.5545,24.5545,17800.0
2013-01-17 12:10:00,29.02,29.03,29.02,29.03,13800.0,24.5461,24.5545,24.5461,24.5545,13800.0
2013-01-17 12:15:00,29.03,29.05,29.02,29.04,16400.0,24.5545,24.5715,24.5461,24.563,16400.0
2013-01-17 12:20:00,29.04,29.05,29.02,29.05,18400.0,24.563,24.5715,24.5461,24.5715,18400.0
2013-01-17 12:25:00,29.04,29.07,29.04,29.07,10400.0,24.563,24.5884,24.563,24.5884,10400.0
2013-01-17 12:30:00,29.07,29.11,29.06,29.11,34000.0,24.5884,24.6222,24.5799,24.6222,34000.0
2013-01-17 12:35:00,29.11,29.12,29.09,29.1,30200.0,24.6222,24.6307,24.6053,24.6137,30200.0
2013-01-17 12:40:00,29.09,29.11,29.09,29.11,34000.0,24.6053,24.6222,24.6053,24.6222,34000.0
2013-01-17 12:45:00,29.11,29.11,29.09,29.1,16200.0,24.6222,24.6222,24.6053,24.6137,16200.0
2013-01-17 12:50:00,29.11,29.12,29.1,29.11,20600.0,24.6222,24.6307,24.6137,24.6222,20600.0
2013-01-17 12:55:00,29.11,29.11,29.09,29.09,15600.0,24.6222,24.6222,24.6053,24.6053,15600.0
2013-01-17 13:00:00,29.1,29.11,29.09,29.1,16800.0,24.6137,24.6222,24.6053,24.6137,16800.0
2013-01-17 13:05:00,29.1,29.11,29.07,29.07,23400.0,24.6137,24.6222,24.5884,24.5884,23400.0
2013-01-17 13:10:00,29.07,29.12,29.06,29.12,37800.0,24.5884,24.6307,24.5799,24.6307,37800.0
2013-01-17 13:15:00,29.12,29.12,29.1,29.11,18800.0,24.6307,24.6307,24.6137,24.6222,18800.0
2013-01-17 13:20:00,29.11,29.13,29.11,29.11,19600.0,24.6222,24.6391,24.6222,24.6222,19600.0
2013-01-17 13:25:00,29.1,29.11,29.09,29.1,25400.0,24.6137,24.6222,24.6053,24.6137,25400.0
2013-01-17 13:30:00,29.1,29.11,29.09,29.11,19400.0,24.6137,24.6222,24.6053,24.6222,19400.0
2013-01-17 13:35:00,29.11,29.12,29.1,29.11,20800.0,24.6222,24.6307,24.6137,24.6222,20800.0
2013-01-17 13:40:00,29.1,29.11,29.1,29.11,22400.0,24.6137,24.6222,24.6137,24.6222,22400.0
2013-01-17 13:45:00,29.11,29.11,29.1,29.11,15600.0,24.6222,24.6222,24.6137,24.6222,15600.0
2013-01-17 13:50:00,29.11,29.13,29.11,29.13,23200.0,24.6222,24.6391,24.6222,24.6391,23200.0
2013-01-17 13:55:00,29.13,29.15,29.1,29.12,26400.0,24.6391,24.656,24.6137,24.6307,26400.0
2013-01-17 14:00:00,29.11,29.13,29.11,29.13,18000.0,24.6222,24.6391,24.6222,24.6391,18000.0
2013-01-17 14:05:00,29.13,29.17,29.12,29.17,27800.0,24.6391,24.673,24.6307,24.673,27800.0
2013-01-17 14:10:00,29.17,29.18,29.16,29.17,26800.0,24.673,24.6814,24.6645,24.673,26800.0
2013-01-17 14:15:00,29.17,29.18,29.15,29.17,27000.0,24.673,24.6814,24.656,24.673,27000.0
2013-01-17 14:20:00,29.17,29.2,29.17,29.2,33000.0,24.673,24.6983,24.673,24.6983,33000.0
2013-01-17 14:25:00,29.2,29.21,29.18,29.2,27200.0,24.6983,24.7068,24.6814,24.6983,27200.0
2013-01-17 14:30:00,29.2,29.23,29.18,29.22,50400.0,24.6983,24.7237,24.6814,24.7152,50400.0
2013-01-17 14:35:00,29.23,29.25,29.21,29.24,101800.0,24.7237,24.7406,24.7068,24.7322,101800.0
2013-01-17 14:40:00,29.23,29.25,29.18,29.18,48800.0,24.7237,24.7406,24.6814,24.6814,48800.0
2013-01-17 14:45:00,29.18,29.2,29.18,29.18,22600.0,24.6814,24.6983,24.6814,24.6814,22600.0
2013-01-17 14:50:00,29.18,29.2,29.18,29.18,30200.0,24.6814,24.6983,24.6814,24.6814,30200.0
2013-01-17 14:55:00,29.18,29.2,29.18,29.18,29400.0,24.6814,24.6983,24.6814,24.6814,29400.0
2013-01-17 15:00:00,29.18,29.2,29.18,29.2,29600.0,24.6814,24.6983,24.6814,24.6983,29600.0
2013-01-17 15:05:00,29.2,29.2,29.18,29.2,28600.0,24.6983,24.6983,24.6814,24.6983,28600.0
2013-01-17 15:10:00,29.19,29.21,29.18,29.2,33200.0,24.6899,24.7068,24.6814,24.6983,33200.0
2013-01-17 15:15:00,29.19,29.21,29.18,29.2,45000.0,24.6899,24.7068,24.6814,24.6983,45000.0
2013-01-17 15:20:00,29.2,29.2,29.17,29.17,42800.0,24.6983,24.6983,24.673,24.673,42800.0
2013-01-17 15:25:00,29.17,29.21,29.17,29.2,51000.0,24.673,24.7068,24.673,24.6983,51000.0
2013-01-17 15:30:00,29.19,29.2,29.16,29.18,46200.0,24.6899,24.6983,24.6645,24.6814,46200.0
2013-01-17 15:35:00,29.17,29.18,29.17,29.18,41600.0,24.673,24.6814,24.673,24.6814,41600.0
2013-01-17 15:40:00,29.18,29.19,29.17,29.18,29000.0,24.6814,24.6899,24.673,24.6814,29000.0
2013-01-17 15:45:00,29.18,29.18,29.15,29.15,36600.0,24.6814,24.6814,24.656,24.656,36600.0
2013-01-17 15:50:00,29.15,29.15,29.13,29.14,101800.0,24.656,24.656,24.6391,24.6476,101800.0
2013-01-17 15:55:00,29.14,29.15,29.11,29.14,171600.0,24.6476,24.656,24.6222,24.6476,171600.0
2013-01-18 09:30:00,29.04,29.1,28.75,28.96,573600.0,24.563,24.6137,24.3177,24.4953,573600.0
2013-01-18 09:35:00,28.96,29.03,28.92,28.96,33000.0,24.4953,24.5545,24.4615,24.4953,33000.0
2013-01-18 09:40:00,28.95,28.96,28.9,28.93,34800.0,24.4869,24.4953,24.4446,24.47,34800.0
2013-01-18 09:45:00,28.93,29.0,28.93,28.97,29400.0,24.47,24.5292,24.47,24.5038,29400.0
2013-01-18 09:50:00,28.98,29.03,28.95,28.96,15800.0,24.5122,24.5545,24.4869,24.4953,15800.0
2013-01-18 09:55:00,28.93,28.95,28.91,28.93,28800.0,24.47,24.4869,24.453,24.47,28800.0
2013-01-18 10:00:00,28.93,28.99,28.93,28.99,25000.0,24.47,24.5207,24.47,24.5207,25000.0
2013-01-18 10:05:00,28.97,28.97,28.93,28.97,16800.0,24.5038,24.5038,24.47,24.5038,16800.0
2013-01-18 10:10:00,28.97,28.98,28.96,28.98,12000.0,24.5038,24.5122,24.4953,24.5122,12000.0
2013-01-18 10:15:00,28.98,28.99,28.97,28.98,17800.0,24.5122,24.5207,24.5038,24.5122,17800.0
2013-01-18 10:20:00,28.97,29.05,28.97,28.99,32000.0,24.5038,24.5715,24.5038,24.5207,32000.0
2013-01-18 10:25:00,28.99,29.03,28.99,29.02,8400.0,24.5207,24.5545,24.5207,24.5461,8400.0
2013-01-18 10:30:00,29.01,29.01,28.99,29.0,12400.0,24.5376,24.5376,24.5207,24.5292,12400.0
2013-01-18 10:35:00,28.98,28.99,28.96,28.99,14400.0,24.5122,24.5207,24.4953,24.5207,14400.0
2013-01-18 10:40:00,28.99,28.99,28.94,28.96,14800.0,24.5207,24.5207,24.4784,24.4953,14800.0
2013-01-18 10:45:00,28.96,28.96,28.93,28.95,22000.0,24.4953,24.4953,24.47,24.4869,22000.0
2013-01-18 10:50:00,28.95,28.96,28.91,28.93,31200.0,24.4869,24.4953,24.453,24.47,31200.0
2013-01-18 10:55:00,28.93,28.95,28.93,28.93,10200.0,24.47,24.4869,24.47,24.47,10200.0
2013-01-18 11:00:00,28.93,28.93,28.91,28.92,115400.0,24.47,24.47,24.453,24.4615,115400.0
2013-01-18 11:05:00,28.92,28.93,28.9,28.9,41800.0,24.4615,24.47,24.4446,24.4446,41800.0
2013-01-18 11:10:00,28.9,28.91,28.9,28.9,28600.0,24.4446,24.453,24.4446,24.4446,28600.0
2013-01-18 11:15:00,28.9,28.93,28.9,28.9,28200.0,24.4446,24.47,24.4446,24.4446,28200.0
2013-01-18 11:20:00,28.9,28.93,28.9,28.92,15800.0,24.4446,24.47,24.4446,24.4615,15800.0
2013-01-18 11:25:00,28.92,28.93,28.9,28.92,10400.0,24.4615,24.47,24.4446,24.4615,10400.0
2013-01-18 11:30:00,28.92,28.93,28.9,28.91,31000.0,24.4615,24.47,24.4446,24.453,31000.0
2013-01-18 11:35:00,28.91,28.91,28.9,28.91,40400.0,24.453,24.453,24.4446,24.453,40400.0
2013-01-18 11:40:00,28.91,28.91,28.87,28.89,41800.0,24.453,24.453,24.4192,24.4361,41800.0
2013-01-18 11:45:00,28.89,28.89,28.86,28.87,25000.0,24.4361,24.4361,24.4107,24.4192,25000.0
2013-01-18 11:50:00,28.86,28.88,28.86,28.86,20200.0,24.4107,24.4277,24.4107,24.4107,20200.0
2013-01-18 11:55:00,28.86,28.88,28.86,28.86,19200.0,24.4107,24.4277,24.4107,24.4107,19200.0
2013-01-18 12:00:00,28.86,28.87,28.86,28.86,10200.0,24.4107,24.4192,24.4107,24.4107,10200.0
2013-01-18 12:05:00,28.86,28.87,28.86,28.86,9600.0,24.4107,24.4192,24.4107,24.4107,9600.0
2013-01-18 12:10:00,28.86,28.88,28.86,28.88,16800.0,24.4107,24.4277,24.4107,24.4277,16800.0
2013-01-18 12:15:00,28.88,28.89,28.86,28.86,9200.0,24.4277,24.4361,24.4107,24.4107,9200.0
2013-01-18 12:20:00,28.86,28.86,28.83,28.83,16000.0,24.4107,24.4107,24.3854,24.3854,16000.0
2013-01-18 12:25:00,28.84,28.85,28.8,28.85,54200.0,24.3938,24.4023,24.36,24.4023,54200.0
2013-01-18 12:30:00,28.85,28.86,28.84,28.86,10800.0,24.4023,24.4107,24.3938,24.4107,10800.0
2013-01-18 12:35:00,28.88,28.88,28.87,28.87,7200.0,24.4277,24.4277,24.4192,24.4192,7200.0
2013-01-18 12:40:00,28.87,28.88,28.86,28.86,10400.0,24.4192,24.4277,24.4107,24.4107,10400.0
2013-01-18 12:45:00,28.86,28.88,28.86,28.88,10400.0,24.4107,24.4277,24.4107,24.4277,10400.0
2013-01-18 12:50:00,28.88,28.92,28.86,28.9,226200.0,24.4277,24.4615,24.4107,24.4446,226200.0
2013-01-18 12:55:00,28.9,28.91,28.89,28.91,24600.0,24.4446,24.453,24.4361,24.453,24600.0
2013-01-18 13:00:00,28.9,28.91,28.9,28.91,31800.0,24.4446,24.453,24.4446,24.453,31800.0
2013-01-18 13:05:00,28.91,28.91,28.9,28.91,12800.0,24.453,24.453,24.4446,24.453,12800.0
2013-01-18 13:10:00,28.9,28.91,28.9,28.9,20400.0,24.4446,24.453,24.4446,24.4446,20400.0
2013-01-18 13:15:00,28.9,28.91,28.89,28.9,32400.0,24.4446,24.453,24.4361,24.4446,32400.0
2013-01-18 13:20:00,28.9,28.93,28.89,28.91,121200.0,24.4446,24.47,24.4361,24.453,121200.0
2013-01-18 13:25:00,28.92,28.93,28.91,28.93,64400.0,24.4615,24.47,24.453,24.47,64400.0
2013-01-18 13:30:00,28.93,28.99,28.93,28.98,29800.0,24.47,24.5207,24.47,24.5122,29800.0
2013-01-18 13:35:00,28.98,28.99,28.97,28.99,15600.0,24.5122,24.5207,24.5038,24.5207,15600.0
2013-01-18 13:40:00,28.99,28.99,28.97,28.97,51200.0,24.5207,24.5207,24.5038,24.5038,51200.0
2013-01-18 13:45:00,28.97,29.0,28.97,29.0,41800.0,24.5038,24.5292,24.5038,24.5292,41800.0
2013-01-18 13:50:00,29.0,29.0,28.99,29.0,19200.0,24.5292,24.5292,24.5207,24.5292,19200.0
2013-01-18 13:55:00,29.0,29.0,28.96,28.96,11400.0,24.5292,24.5292,24.4953,24.4953,11400.0
2013-01-18 14:00:00,28.97,28.99,28.96,28.98,45600.0,24.5038,24.5207,24.4953,24.5122,45600.0
2013-01-18 14:05:00,28.98,29.0,28.97,28.99,29400.0,24.5122,24.5292,24.5038,24.5207,29400.0
2013-01-18 14:10:00,28.99,28.99,28.97,28.98,84200.0,24.5207,24.5207,24.5038,24.5122,84200.0
2013-01-18 14:15:00,28.97,28.99,28.97,28.99,35200.0,24.5038,24.5207,24.5038,24.5207,35200.0
2013-01-18 14:20:00,28.98,29.06,28.98,29.06,64800.0,24.5122,24.5799,24.5122,24.5799,64800.0
2013-01-18 14:25:00,29.06,29.06,29.04,29.05,19000.0,24.5799,24.5799,24.563,24.5715,19000.0
2013-01-18 14:30:00,29.05,29.06,29.04,29.06,71200.0,24.5715,24.5799,24.563,24.5799,71200.0
2013-01-18 14:35:00,29.05,29.05,29.05,29.05,18200.0,24.5715,24.5715,24.5715,24.5715,18200.0
2013-01-18 14:40:00,29.05,29.06,29.05,29.06,22200.0,24.5715,24.5799,24.5715,24.5799,22200.0
2013-01-18 14:45:00,29.06,29.07,29.05,29.05,35600.0,24.5799,24.5884,24.5715,24.5715,35600.0
2013-01-18 14:50:00,29.05,29.05,29.05,29.05,28400.0,24.5715,24.5715,24.5715,24.5715,28400.0
2013-01-18 14:55:00,29.05,29.07,29.05,29.05,57600.0,24.5715,24.5884,24.5715,24.5715,57600.0
2013-01-18 15:00:00,29.06,29.06,29.04,29.05,28000.0,24.5799,24.5799,24.563,24.5715,28000.0
2013-01-18 15:05:00,29.05,29.06,29.05,29.06,35600.0,24.5715,24.5799,24.5715,24.5799,35600.0
2013-01-18 15:10:00,29.06,29.06,29.04,29.05,20600.0,24.5799,24.5799,24.563,24.5715,20600.0
2013-01-18 15:15:00,29.05,29.06,29.04,29.04,39000.0,24.5715,24.5799,24.563,24.563,39000.0
2013-01-18 15:20:00,29.05,29.07,29.05,29.06,45600.0,24.5715,24.5884,24.5715,24.5799,45600.0
2013-01-18 15:25:00,29.06,29.06,29.05,29.05,31000.0,24.5799,24.5799,24.5715,24.5715,31000.0
2013-01-18 15:30:00,29.05,29.06,29.04,29.06,55200.0,24.5715,24.5799,24.563,24.5799,55200.0
2013-01-18 15:35:00,29.06,29.08,29.05,29.06,66800.0,24.5799,24.5968,24.5715,24.5799,66800.0
2013-01-18 15:40:00,29.06,29.09,29.05,29.08,98800.0,24.5799,24.6053,24.5715,24.5968,98800.0
2013-01-18 15:45:00,29.08,29.09,29.06,29.09,93400.0,24.5968,24.6053,24.5799,24.6053,93400.0
2013-01-18 15:50:00,29.1,29.1,29.09,29.09,68000.0,24.6137,24.6137,24.6053,24.6053,68000.0
2013-01-18 15:55:00,29.09,29.12,29.09,29.11,159600.0,24.6053,24.6307,24.6053,24.6222,159600.0
2013-01-22 09:30:00,29.06,29.28,28.85,29.25,101600.0,24.5799,24.766,24.4023,24.7406,101600.0
2013-01-22 09:35:00,29.27,29.36,29.24,29.36,61600.0,24.7575,24.8337,24.7322,24.8337,61600.0
2013-01-22 09:40:00,29.36,29.4,29.35,29.38,79800.0,24.8337,24.8675,24.8252,24.8506,79800.0
2013-01-22 09:45:00,29.37,29.42,29.32,29.34,63200.0,24.8421,24.8844,24.7998,24.8167,63200.0
2013-01-22 09:50:00,29.34,29.36,29.32,29.34,65600.0,24.8167,24.8337,24.7998,24.8167,65600.0
2013-01-22 09:55:00,29.34,29.37,29.33,29.34,46600.0,24.8167,24.8421,24.8083,24.8167,46600.0
2013-01-22 10:00:00,29.34,29.36,29.33,29.33,63000.0,24.8167,24.8337,24.8083,24.8083,63000.0
2013-01-22 10:05:00,29.33,29.37,29.33,29.33,38200.0,24.8083,24.8421,24.8083,24.8083,38200.0
2013-01-22 10:10:00,29.34,29.36,29.33,29.33,56000.0,24.8167,24.8337,24.8083,24.8083,56000.0
2013-01-22 10:15:00,29.34,29.37,29.33,29.36,72200.0,24.8167,24.8421,24.8083,24.8337,72200.0
2013-01-22 10:20:00,29.36,29.43,29.34,29.35,100200.0,24.8337,24.8929,24.8167,24.8252,100200.0
2013-01-22 10:25:00,29.34,29.35,29.32,29.34,92400.0,24.8167,24.8252,24.7998,24.8167,92400.0
2013-01-22 10:30:00,29.34,29.35,29.32,29.34,86200.0,24.8167,24.8252,24.7998,24.8167,86200.0
2013-01-22 10:35:00,29.34,29.35,29.33,29.33,35200.0,24.8167,24.8252,24.8083,24.8083,35200.0
2013-01-22 10:40:00,29.33,29.37,29.3,29.33,82600.0,24.8083,24.8421,24.7829,24.8083,82600.0
2013-01-22 10:45:00,29.32,29.35,29.3,29.35,42400.0,24.7998,24.8252,24.7829,24.8252,42400.0
2013-01-22 10:50:00,29.35,29.4,29.35,29.4,40400.0,24.8252,24.8675,24.8252,24.8675,40400.0
2013-01-22 10:55:00,29.39,29.41,29.38,29.39,23200.0,24.859,24.876,24.8506,24.859,23200.0
2013-01-22 11:00:00,29.4,29.4,29.36,29.36,39200.0,24.8675,24.8675,24.8337,24.8337,39200.0
2013-01-22 11:05:00,29.35,29.36,29.35,29.35,24200.0,24.8252,24.8337,24.8252,24.8252,24200.0
2013-01-22 11:10:00,29.36,29.36,29.35,29.36,56200.0,24.8337,24.8337,24.8252,24.8337,56200.0
2013-01-22 11:15:00,29.36,29.37,29.35,29.37,35400.0,24.8337,24.8421,24.8252,24.8421,35400.0
2013-01-22 11:20:00,29.36,29.36,29.34,29.35,46400.0,24.8337,24.8337,24.8167,24.8252,46400.0
2013-01-22 11:25:00,29.35,29.38,29.33,29.38,50400.0,24.8252,24.8506,24.8083,24.8506,50400.0
2013-01-22 11:30:00,29.37,29.38,29.34,29.36,27400.0,24.8421,24.8506,24.8167,24.8337,27400.0
2013-01-22 11:35:00,29.36,29.36,29.34,29.36,48000.0,24.8337,24.8337,24.8167,24.8337,48000.0
2013-01-22 11:40:00,29.36,29.41,29.36,29.41,31200.0,24.8337,24.876,24.8337,24.876,31200.0
2013-01-22 11:45:00,29.41,29.41,29.36,29.36,22000.0,24.876,24.876,24.8337,24.8337,22000.0
2013-01-22 11:50:00,29.36,29.4,29.36,29.4,23000.0,24.8337,24.8675,24.8337,24.8675,23000.0
2013-01-22 11:55:00,29.41,29.41,29.38,29.39,25800.0,24.876,24.876,24.8506,24.859,25800.0
2013-01-22 12:00:00,29.4,29.4,29.38,29.38,25000.0,24.8675,24.8675,24.8506,24.8506,25000.0
2013-01-22 12:05:00,29.38,29.42,29.38,29.4,33800.0,24.8506,24.8844,24.8506,24.8675,33800.0
2013-01-22 12:10:00,29.4,29.4,29.37,29.39,25600.0,24.8675,24.8675,24.8421,24.859,25600.0
2013-01-22 12:15:00,29.39,29.43,29.38,29.38,56400.0,24.859,24.8929,24.8506,24.8506,56400.0
2013-01-22 12:20:00,29.39,29.42,29.39,29.39,28200.0,24.859,24.8844,24.859,24.859,28200.0
2013-01-22 12:25:00,29.4,29.41,29.37,29.38,16800.0,24.8675,24.876,24.8421,24.8506,16800.0
2013-01-22 12:30:00,29.38,29.43,29.37,29.43,38800.0,24.8506,24.8929,24.8421,24.8929,38800.0
2013-01-22 12:35:00,29.42,29.43,29.39,29.39,22200.0,24.8844,24.8929,24.859,24.859,22200.0
2013-01-22 12:40:00,29.4,29.47,29.4,29.46,37400.0,24.8675,24.9267,24.8675,24.9182,37400.0
2013-01-22 12:45:00,29.47,29.47,29.39,29.39,24800.0,24.9267,24.9267,24.859,24.859,24800.0
2013-01-22 12:50:00,29.4,29.42,29.38,29.4,37800.0,24.8675,24.8844,24.8506,24.8675,37800.0
2013-01-22 12:55:00,29.4,29.45,29.4,29.44,41600.0,24.8675,24.9098,24.8675,24.9013,41600.0
2013-01-22 13:00:00,29.44,29.45,29.42,29.42,36200.0,24.9013,24.9098,24.8844,24.8844,36200.0
2013-01-22 13:05:00,29.43,29.43,29.38,29.4,19400.0,24.8929,24.8929,24.8506,24.8675,19400.0
2013-01-22 13:10:00,29.4,29.4,29.38,29.38,19600.0,24.8675,24.8675,24.8506,24.8506,19600.0
2013-01-22 13:15:00,29.38,29.41,29.38,29.41,20200.0,24.8506,24.876,24.8506,24.876,20200.0
2013-01-22 13:20:00,29.4,29.43,29.4,29.43,33600.0,24.8675,24.8929,24.8675,24.8929,33600.0
2013-01-22 13:25:00,29.43,29.43,29.4,29.43,35400.0,24.8929,24.8929,24.8675,24.8929,35400.0
2013-01-22 13:30:00,29.43,29.43,29.4,29.4,27000.0,24.8929,24.8929,24.8675,24.8675,27000.0
2013-01-22 13:35:00,29.4,29.41,29.39,29.39,32400.0,24.8675,24.876,24.859,24.859,32400.0
2013-01-22 13:40:00,29.38,29.41,29.38,29.4,55600.0,24.8506,24.876,24.8506,24.8675,55600.0
2013-01-22 13:45:00,29.4,29.4,29.38,29.38,33400.0,24.8675,24.8675,24.8506,24.8506,33400.0
2013-01-22 13:50:00,29.38,29.39,29.38,29.38,39200.0,24.8506,24.859,24.8506,24.8506,39200.0
2013-01-22 13:55:00,29.38,29.4,29.38,29.39,54200.0,24.8506,24.8675,24.8506,24.859,54200.0
2013-01-22 14:00:00,29.39,29.39,29.38,29.39,35800.0,24.859,24.859,24.8506,24.859,35800.0
2013-01-22 14:05:00,29.39,29.42,29.39,29.42,45000.0,24.859,24.8844,24.859,24.8844,45000.0
2013-01-22 14:10:00,29.41,29.43,29.41,29.42,28200.0,24.876,24.8929,24.876,24.8844,28200.0
2013-01-22 14:15:00,29.42,29.43,29.41,29.42,20000.0,24.8844,24.8929,24.876,24.8844,20000.0
2013-01-22 14:20:00,29.42,29.47,29.42,29.46,41800.0,24.8844,24.9267,24.8844,24.9182,41800.0
2013-01-22 14:25:00,29.46,29.56,29.46,29.56,154000.0,24.9182,25.0028,24.9182,25.0028,154000.0
2013-01-22 14:30:00,29.57,29.59,29.55,29.56,62800.0,25.0113,25.0282,24.9944,25.0028,62800.0
2013-01-22 14:35:00,29.55,29.56,29.52,29.52,59200.0,24.9944,25.0028,24.969,24.969,59200.0
2013-01-22 14:40:00,29.52,29.54,29.52,29.52,44400.0,24.969,24.9859,24.969,24.969,44400.0
2013-01-22 14:45:00,29.52,29.55,29.52,29.54,61400.0,24.969,24.9944,24.969,24.9859,61400.0
2013-01-22 14:50:00,29.54,29.55,29.53,29.53,77000.0,24.9859,24.9944,24.9775,24.9775,77000.0
2013-01-22 14:55:00,29.54,29.54,29.52,29.52,40200.0,24.9859,24.9859,24.969,24.969,40200.0
2013-01-22 15:00:00,29.52,29.52,29.49,29.49,51600.0,24.969,24.969,24.9436,24.9436,51600.0
2013-01-22 15:05:00,29.49,29.49,29.45,29.46,31800.0,24.9436,24.9436,24.9098,24.9182,31800.0
2013-01-22 15:10:00,29.46,29.46,29.4,29.43,53200.0,24.9182,24.9182,24.8675,24.8929,53200.0
2013-01-22 15:15:00,29.43,29.43,29.4,29.43,48400.0,24.8929,24.8929,24.8675,24.8929,48400.0
2013-01-22 15:20:00,29.43,29.43,29.41,29.42,52400.0,24.8929,24.8929,24.876,24.8844,52400.0
2013-01-22 15:25:00,29.42,29.43,29.42,29.42,57000.0,24.8844,24.8929,24.8844,24.8844,57000.0
2013-01-22 15:30:00,29.42,29.45,29.41,29.44,79000.0,24.8844,24.9098,24.876,24.9013,79000.0
2013-01-22 15:35:00,29.44,29.49,29.44,29.47,70800.0,24.9013,24.9436,24.9013,24.9267,70800.0
2013-01-22 15:40:00,29.47,29.47,29.43,29.43,251600.0,24.9267,24.9267,24.8929,24.8929,251600.0
2013-01-22 15:45:00,29.43,29.43,29.4,29.41,169800.0,24.8929,24.8929,24.8675,24.876,169800.0
2013-01-22 15:50:00,29.41,29.43,29.41,29.43,84800.0,24.876,24.8929,24.876,24.8929,84800.0
2013-01-22 15:55:00,29.43,29.43,29.42,29.43,110600.0,24.8929,24.8929,24.8844,24.8929,110600.0
2013-01-23 09:30:00,29.37,29.55,29.37,29.49,92200.0,24.8421,24.9944,24.8421,24.9436,92200.0
2013-01-23 09:35:00,29.46,29.48,29.35,29.44,93200.0,24.9182,24.9352,24.8252,24.9013,93200.0
2013-01-23 09:40:00,29.43,29.43,29.36,29.38,77200.0,24.8929,24.8929,24.8337,24.8506,77200.0
2013-01-23 09:45:00,29.39,29.42,29.35,29.37,31200.0,24.859,24.8844,24.8252,24.8421,31200.0
2013-01-23 09:50:00,29.36,29.42,29.36,29.41,41000.0,24.8337,24.8844,24.8337,24.876,41000.0
2013-01-23 09:55:00,29.41,29.43,29.41,29.42,32200.0,24.876,24.8929,24.876,24.8844,32200.0
2013-01-23 10:00:00,29.42,29.43,29.4,29.42,60400.0,24.8844,24.8929,24.8675,24.8844,60400.0
2013-01-23 10:05:00,29.43,29.43,29.4,29.41,68600.0,24.8929,24.8929,24.8675,24.876,68600.0
2013-01-23 10:10:00,29.41,29.48,29.4,29.43,41000.0,24.876,24.9352,24.8675,24.8929,41000.0
2013-01-23 10:15:00,29.43,29.45,29.41,29.43,178000.0,24.8929,24.9098,24.876,24.8929,178000.0
2013-01-23 10:20:00,29.43,29.46,29.43,29.46,32400.0,24.8929,24.9182,24.8929,24.9182,32400.0
2013-01-23 10:25:00,29.46,29.46,29.41,29.43,174800.0,24.9182,24.9182,24.876,24.8929,174800.0
2013-01-23 10:30:00,29.43,29.43,29.42,29.43,42400.0,24.8929,24.8929,24.8844,24.8929,42400.0
2013-01-23 10:35:00,29.43,29.44,29.43,29.43,28600.0,24.8929,24.9013,24.8929,24.8929,28600.0
2013-01-23 10:40:00,29.44,29.44,29.43,29.43,59400.0,24.9013,24.9013,24.8929,24.8929,59400.0
2013-01-23 10:45:00,29.43,29.45,29.43,29.44,30600.0,24.8929,24.9098,24.8929,24.9013,30600.0
2013-01-23 10:50:00,29.45,29.48,29.42,29.46,32600.0,24.9098,24.9352,24.8844,24.9182,32600.0
2013-01-23 10:55:00,29.46,29.47,29.42,29.46,68000.0,24.9182,24.9267,24.8844,24.9182,68000.0
2013-01-23 11:00:00,29.45,29.45,29.43,29.43,26800.0,24.9098,24.9098,24.8929,24.8929,26800.0
2013-01-23 11:05:00,29.43,29.45,29.43,29.43,27800.0,24.8929,24.9098,24.8929,24.8929,27800.0
2013-01-23 11:10:00,29.44,29.46,29.43,29.46,41400.0,24.9013,24.9182,24.8929,24.9182,41400.0
2013-01-23 11:15:00,29.45,29.47,29.43,29.43,52400.0,24.9098,24.9267,24.8929,24.8929,52400.0
2013-01-23 11:20:00,29.43,29.46,29.43,29.44,47400.0,24.8929,24.9182,24.8929,24.9013,47400.0
2013-01-23 11:25:00,29.43,29.47,29.43,29.45,38400.0,24.8929,24.9267,24.8929,24.9098,38400.0
2013-01-23 11:30:00,29.44,29.48,29.43,29.47,26200.0,24.9013,24.9352,24.8929,24.9267,26200.0
2013-01-23 11:35:00,29.47,29.47,29.44,29.46,99400.0,24.9267,24.9267,24.9013,24.9182,99400.0
2013-01-23 11:40:00,29.46,29.52,29.46,29.52,41600.0,24.9182,24.969,24.9182,24.969,41600.0
2013-01-23 11:45:00,29.52,29.52,29.48,29.5,34000.0,24.969,24.969,24.9352,24.9521,34000.0
2013-01-23 11:50:00,29.49,29.5,29.43,29.44,45200.0,24.9436,24.9521,24.8929,24.9013,45200.0
2013-01-23 11:55:00,29.44,29.47,29.43,29.43,43600.0,24.9013,24.9267,24.8929,24.8929,43600.0
2013-01-23 12:00:00,29.43,29.46,29.43,29.44,29400.0,24.8929,24.9182,24.8929,24.9013,29400.0
2013-01-23 12:05:00,29.45,29.45,29.43,29.43,56200.0,24.9098,24.9098,24.8929,24.8929,56200.0
2013-01-23 12:10:00,29.43,29.45,29.42,29.44,46000.0,24.8929,24.9098,24.8844,24.9013,46000.0
2013-01-23 12:15:00,29.43,29.46,29.43,29.43,76000.0,24.8929,24.9182,24.8929,24.8929,76000.0
2013-01-23 12:20:00,29.43,29.46,29.43,29.45,47200.0,24.8929,24.9182,24.8929,24.9098,47200.0
2013-01-23 12:25:00,29.45,29.45,29.39,29.43,112400.0,24.9098,24.9098,24.859,24.8929,112400.0
2013-01-23 12:30:00,29.42,29.44,29.41,29.43,27000.0,24.8844,24.9013,24.876,24.8929,27000.0
2013-01-23 12:35:00,29.43,29.44,29.42,29.43,46200.0,24.8929,24.9013,24.8844,24.8929,46200.0
2013-01-23 12:40:00,29.42,29.45,29.42,29.43,24400.0,24.8844,24.9098,24.8844,24.8929,24400.0
2013-01-23 12:45:00,29.43,29.43,29.42,29.42,19000.0,24.8929,24.8929,24.8844,24.8844,19000.0
2013-01-23 12:50:00,29.43,29.43,29.42,29.42,22200.0,24.8929,24.8929,24.8844,24.8844,22200.0
2013-01-23 12:55:00,29.42,29.43,29.42,29.43,24800.0,24.8844,24.8929,24.8844,24.8929,24800.0
2013-01-23 13:00:00,29.43,29.43,29.42,29.42,21600.0,24.8929,24.8929,24.8844,24.8844,21600.0
2013-01-23 13:05:00,29.42,29.43,29.42,29.42,8600.0,24.8844,24.8929,24.8844,24.8844,8600.0
2013-01-23 13:10:00,29.42,29.43,29.41,29.42,25800.0,24.8844,24.8929,24.876,24.8844,25800.0
2013-01-23 13:15:00,29.4,29.43,29.4,29.43,38400.0,24.8675,24.8929,24.8675,24.8929,38400.0
2013-01-23 13:20:00,29.43,29.45,29.43,29.45,19200.0,24.8929,24.9098,24.8929,24.9098,19200.0
2013-01-23 13:25:00,29.45,29.45,29.43,29.44,27600.0,24.9098,24.9098,24.8929,24.9013,27600.0
2013-01-23 13:30:00,29.44,29.48,29.44,29.48,50000.0,24.9013,24.9352,24.9013,24.9352,50000.0
2013-01-23 13:35:00,29.48,29.51,29.47,29.5,43400.0,24.9352,24.9605,24.9267,24.9521,43400.0
2013-01-23 13:40:00,29.5,29.57,29.5,29.55,53200.0,24.9521,25.0113,24.9521,24.9944,53200.0
2013-01-23 13:45:00,29.55,29.55,29.54,29.55,36200.0,24.9944,24.9944,24.9859,24.9944,36200.0
2013-01-23 13:50:00,29.54,29.57,29.54,29.55,44000.0,24.9859,25.0113,24.9859,24.9944,44000.0
2013-01-23 13:55:00,29.55,29.59,29.54,29.59,44800.0,24.9944,25.0282,24.9859,25.0282,44800.0
2013-01-23 14:00:00,29.58,29.6,29.57,29.59,45200.0,25.0197,25.0367,25.0113,25.0282,45200.0
2013-01-23 14:05:00,29.59,29.6,29.58,29.59,48200.0,25.0282,25.0367,25.0197,25.0282,48200.0
2013-01-23 14:10:00,29.58,29.61,29.58,29.6,50200.0,25.0197,25.0451,25.0197,25.0367,50200.0
2013-01-23 14:15:00,29.59,29.59,29.56,29.57,47600.0,25.0282,25.0282,25.0028,25.0113,47600.0
2013-01-23 14:20:00,29.57,29.59,29.57,29.57,21800.0,25.0113,25.0282,25.0113,25.0113,21800.0
2013-01-23 14:25:00,29.58,29.61,29.58,29.61,32200.0,25.0197,25.0451,25.0197,25.0451,32200.0
2013-01-23 14:30:00,29.61,29.63,29.6,29.63,63000.0,25.0451,25.062,25.0367,25.062,63000.0
2013-01-23 14:35:00,29.63,29.64,29.61,29.63,33400.0,25.062,25.0705,25.0451,25.062,33400.0
2013-01-23 14:40:00,29.62,29.63,29.6,29.61,52400.0,25.0536,25.062,25.0367,25.0451,52400.0
2013-01-23 14:45:00,29.61,29.61,29.6,29.61,30200.0,25.0451,25.0451,25.0367,25.0451,30200.0
2013-01-23 14:50:00,29.61,29.61,29.61,29.61,47800.0,25.0451,25.0451,25.0451,25.0451,47800.0
2013-01-23 14:55:00,29.61,29.63,29.6,29.61,75600.0,25.0451,25.062,25.0367,25.0451,75600.0
2013-01-23 15:00:00,29.61,29.63,29.6,29.63,54200.0,25.0451,25.062,25.0367,25.062,54200.0
2013-01-23 15:05:00,29.63,29.64,29.61,29.61,60000.0,25.062,25.0705,25.0451,25.0451,60000.0
2013-01-23 15:10:00,29.61,29.61,29.59,29.6,124800.0,25.0451,25.0451,25.0282,25.0367,124800.0
2013-01-23 15:15:00,29.6,29.61,29.57,29.57,41600.0,25.0367,25.0451,25.0113,25.0113,41600.0
2013-01-23 15:20:00,29.57,29.58,29.56,29.57,58200.0,25.0113,25.0197,25.0028,25.0113,58200.0
2013-01-23 15:25:00,29.57,29.58,29.56,29.56,89800.0,25.0113,25.0197,25.0028,25.0028,89800.0
2013-01-23 15:30:00,29.56,29.58,29.56,29.56,66600.0,25.0028,25.0197,25.0028,25.0028,66600.0
2013-01-23 15:35:00,29.56,29.57,29.56,29.57,59400.0,25.0028,25.0113,25.0028,25.0113,59400.0
2013-01-23 15:40:00,29.57,29.57,29.55,29.56,84600.0,25.0113,25.0113,24.9944,25.0028,84600.0
2013-01-23 15:45:00,29.56,29.57,29.52,29.53,71000.0,25.0028,25.0113,24.969,24.9775,71000.0
2013-01-23 15:50:00,29.53,29.54,29.52,29.54,111400.0,24.9775,24.9859,24.969,24.9859,111400.0
2013-01-23 15:55:00,29.54,29.55,29.53,29.55,181800.0,24.9859,24.9944,24.9775,24.9944,181800.0
2013-01-24 09:30:00,30.1,30.28,30.04,30.2,304200.0,25.4596,25.6118,25.4088,25.5442,304200.0
2013-01-24 09:35:00,30.19,30.27,30.11,30.13,287200.0,25.5357,25.6034,25.468,25.485,287200.0
2013-01-24 09:40:00,30.13,30.18,30.08,30.11,179600.0,25.485,25.5272,25.4427,25.468,179600.0
2013-01-24 09:45:00,30.1,30.2,30.1,30.15,93000.0,25.4596,25.5442,25.4596,25.5019,93000.0
2013-01-24 09:50:00,30.15,30.27,30.11,30.24,131800.0,25.5019,25.6034,25.468,25.578,131800.0
2013-01-24 09:55:00,30.24,30.33,30.23,30.32,242600.0,25.578,25.6541,25.5695,25.6457,242600.0
2013-01-24 10:00:00,30.32,30.34,30.25,30.34,166000.0,25.6457,25.6626,25.5865,25.6626,166000.0
2013-01-24 10:05:00,30.34,30.35,30.27,30.3,92000.0,25.6626,25.671,25.6034,25.6287,92000.0
2013-01-24 10:10:00,30.31,30.32,30.25,30.28,81800.0,25.6372,25.6457,25.5865,25.6118,81800.0
2013-01-24 10:15:00,30.28,30.34,30.25,30.34,56200.0,25.6118,25.6626,25.5865,25.6626,56200.0
2013-01-24 10:20:00,30.34,30.4,30.3,30.31,86200.0,25.6626,25.7133,25.6287,25.6372,86200.0
2013-01-24 10:25:00,30.31,30.35,30.3,30.34,36800.0,25.6372,25.671,25.6287,25.6626,36800.0
2013-01-24 10:30:00,30.34,30.37,30.3,30.33,63800.0,25.6626,25.688,25.6287,25.6541,63800.0
2013-01-24 10:35:00,30.33,30.35,30.3,30.35,47800.0,25.6541,25.671,25.6287,25.671,47800.0
2013-01-24 10:40:00,30.34,30.34,30.26,30.31,94000.0,25.6626,25.6626,25.5949,25.6372,94000.0
2013-01-24 10:45:00,30.31,30.43,30.31,30.41,93400.0,25.6372,25.7387,25.6372,25.7218,93400.0
2013-01-24 10:50:00,30.41,30.49,30.41,30.49,98000.0,25.7218,25.7895,25.7218,25.7895,98000.0
2013-01-24 10:55:00,30.49,30.5,30.43,30.43,71800.0,25.7895,25.7979,25.7387,25.7387,71800.0
2013-01-24 11:00:00,30.44,30.5,30.44,30.45,45800.0,25.7472,25.7979,25.7472,25.7556,45800.0
2013-01-24 11:05:00,30.45,30.45,30.38,30.45,66600.0,25.7556,25.7556,25.6964,25.7556,66600.0
2013-01-24 11:10:00,30.45,30.48,30.43,30.45,34200.0,25.7556,25.781,25.7387,25.7556,34200.0
2013-01-24 11:15:00,30.45,30.47,30.43,30.45,24200.0,25.7556,25.7725,25.7387,25.7556,24200.0
2013-01-24 11:20:00,30.45,30.52,30.45,30.52,57200.0,25.7556,25.8148,25.7556,25.8148,57200.0
2013-01-24 11:25:00,30.52,30.55,30.5,30.54,62600.0,25.8148,25.8402,25.7979,25.8317,62600.0
2013-01-24 11:30:00,30.55,30.56,30.51,30.55,33800.0,25.8402,25.8487,25.8064,25.8402,33800.0
2013-01-24 11:35:00,30.55,30.57,30.51,30.53,37400.0,25.8402,25.8571,25.8064,25.8233,37400.0
2013-01-24 11:40:00,30.53,30.59,30.51,30.59,39200.0,25.8233,25.874,25.8064,25.874,39200.0
2013-01-24 11:45:00,30.58,30.59,30.51,30.52,43800.0,25.8656,25.874,25.8064,25.8148,43800.0
2013-01-24 11:50:00,30.52,30.57,30.52,30.55,55800.0,25.8148,25.8571,25.8148,25.8402,55800.0
2013-01-24 11:55:00,30.56,30.6,30.56,30.6,48000.0,25.8487,25.8825,25.8487,25.8825,48000.0
2013-01-24 12:00:00,30.6,30.61,30.58,30.6,52000.0,25.8825,25.891,25.8656,25.8825,52000.0
2013-01-24 12:05:00,30.6,30.63,30.59,30.6,85200.0,25.8825,25.9079,25.874,25.8825,85200.0
2013-01-24 12:10:00,30.59,30.62,30.58,30.6,90000.0,25.874,25.8994,25.8656,25.8825,90000.0
2013-01-24 12:15:00,30.6,30.6,30.57,30.58,140000.0,25.8825,25.8825,25.8571,25.8656,140000.0
2013-01-24 12:20:00,30.58,30.58,30.52,30.53,68600.0,25.8656,25.8656,25.8148,25.8233,68600.0
2013-01-24 12:25:00,30.54,30.57,30.51,30.53,79200.0,25.8317,25.8571,25.8064,25.8233,79200.0
2013-01-24 12:30:00,30.53,30.55,30.47,30.51,126400.0,25.8233,25.8402,25.7725,25.8064,126400.0
2013-01-24 12:35:00,30.51,30.52,30.5,30.5,89600.0,25.8064,25.8148,25.7979,25.7979,89600.0
2013-01-24 12:40:00,30.5,30.51,30.5,30.5,50000.0,25.7979,25.8064,25.7979,25.7979,50000.0
2013-01-24 12:45:00,30.5,30.52,30.5,30.5,60600.0,25.7979,25.8148,25.7979,25.7979,60600.0
2013-01-24 12:50:00,30.5,30.51,30.5,30.5,36000.0,25.7979,25.8064,25.7979,25.7979,36000.0
2013-01-24 12:55:00,30.5,30.52,30.49,30.49,55800.0,25.7979,25.8148,25.7895,25.7895,55800.0
2013-01-24 13:00:00,30.48,30.5,30.47,30.49,76600.0,25.781,25.7979,25.7725,25.7895,76600.0
2013-01-24 13:05:00,30.49,30.5,30.48,30.49,111200.0,25.7895,25.7979,25.781,25.7895,111200.0
2013-01-24 13:10:00,30.48,30.49,30.46,30.47,87200.0,25.781,25.7895,25.7641,25.7725,87200.0
2013-01-24 13:15:00,30.47,30.48,30.46,30.48,31800.0,25.7725,25.781,25.7641,25.781,31800.0
2013-01-24 13:20:00,30.48,30.48,30.44,30.45,38400.0,25.781,25.781,25.7472,25.7556,38400.0
2013-01-24 13:25:00,30.45,30.46,30.43,30.46,31400.0,25.7556,25.7641,25.7387,25.7641,31400.0
2013-01-24 13:30:00,30.46,30.48,30.46,30.48,32800.0,25.7641,25.781,25.7641,25.781,32800.0
2013-01-24 13:35:00,30.48,30.48,30.43,30.43,38400.0,25.781,25.781,25.7387,25.7387,38400.0
2013-01-24 13:40:00,30.42,30.42,30.34,30.35,31200.0,25.7302,25.7302,25.6626,25.671,31200.0
2013-01-24 13:45:00,30.34,30.35,30.32,30.34,66800.0,25.6626,25.671,25.6457,25.6626,66800.0
2013-01-24 13:50:00,30.34,30.4,30.31,30.38,114200.0,25.6626,25.7133,25.6372,25.6964,114200.0
2013-01-24 13:55:00,30.38,30.4,30.33,30.38,57000.0,25.6964,25.7133,25.6541,25.6964,57000.0
2013-01-24 14:00:00,30.36,30.36,30.34,30.35,40400.0,25.6795,25.6795,25.6626,25.671,40400.0
2013-01-24 14:05:00,30.34,30.39,30.34,30.39,17400.0,25.6626,25.7049,25.6626,25.7049,17400.0
2013-01-24 14:10:00,30.4,30.43,30.39,30.43,32400.0,25.7133,25.7387,25.7049,25.7387,32400.0
2013-01-24 14:15:00,30.43,30.43,30.41,30.43,65600.0,25.7387,25.7387,25.7218,25.7387,65600.0
2013-01-24 14:20:00,30.43,30.45,30.4,30.4,57000.0,25.7387,25.7556,25.7133,25.7133,57000.0
2013-01-24 14:25:00,30.41,30.47,30.41,30.43,60400.0,25.7218,25.7725,25.7218,25.7387,60400.0
2013-01-24 14:30:00,30.43,30.48,30.43,30.46,60000.0,25.7387,25.781,25.7387,25.7641,60000.0
2013-01-24 14:35:00,30.47,30.49,30.46,30.47,51200.0,25.7725,25.7895,25.7641,25.7725,51200.0
2013-01-24 14:40:00,30.47,30.51,30.46,30.51,53800.0,25.7725,25.8064,25.7641,25.8064,53800.0
2013-01-24 14:45:00,30.51,30.52,30.49,30.5,50400.0,25.8064,25.8148,25.7895,25.7979,50400.0
2013-01-24 14:50:00,30.5,30.51,30.49,30.5,103000.0,25.7979,25.8064,25.7895,25.7979,103000.0
2013-01-24 14:55:00,30.5,30.5,30.44,30.45,30400.0,25.7979,25.7979,25.7472,25.7556,30400.0
2013-01-24 15:00:00,30.45,30.5,30.43,30.49,104000.0,25.7556,25.7979,25.7387,25.7895,104000.0
2013-01-24 15:05:00,30.49,30.49,30.45,30.49,67000.0,25.7895,25.7895,25.7556,25.7895,67000.0
2013-01-24 15:10:00,30.49,30.54,30.49,30.54,78000.0,25.7895,25.8317,25.7895,25.8317,78000.0
2013-01-24 15:15:00,30.54,30.56,30.53,30.55,68600.0,25.8317,25.8487,25.8233,25.8402,68600.0
2013-01-24 15:20:00,30.55,30.55,30.5,30.5,68000.0,25.8402,25.8402,25.7979,25.7979,68000.0
2013-01-24 15:25:00,30.5,30.57,30.5,30.56,102400.0,25.7979,25.8571,25.7979,25.8487,102400.0
2013-01-24 15:30:00,30.56,30.6,30.55,30.59,105200.0,25.8487,25.8825,25.8402,25.874,105200.0
2013-01-24 15:35:00,30.59,30.61,30.58,30.6,115000.0,25.874,25.891,25.8656,25.8825,115000.0
2013-01-24 15:40:00,30.6,30.61,30.56,30.6,114000.0,25.8825,25.891,25.8487,25.8825,114000.0
2013-01-24 15:45:00,30.59,30.6,30.58,30.59,155400.0,25.874,25.8825,25.8656,25.874,155400.0
2013-01-24 15:50:00,30.59,30.59,30.58,30.59,189000.0,25.874,25.874,25.8656,25.874,189000.0
2013-01-24 15:55:00,30.59,30.61,30.57,30.58,364600.0,25.874,25.891,25.8571,25.8656,364600.0
2013-01-25 09:30:00,30.63,30.68,30.41,30.43,121800.0,25.9079,25.9502,25.7218,25.7387,121800.0
2013-01-25 09:35:00,30.43,30.49,30.41,30.46,99400.0,25.7387,25.7895,25.7218,25.7641,99400.0
2013-01-25 09:40:00,30.47,30.49,30.41,30.47,208400.0,25.7725,25.7895,25.7218,25.7725,208400.0
2013-01-25 09:45:00,30.47,30.47,30.4,30.42,66800.0,25.7725,25.7725,25.7133,25.7302,66800.0
2013-01-25 09:50:00,30.43,30.44,30.38,30.43,105400.0,25.7387,25.7472,25.6964,25.7387,105400.0
2013-01-25 09:55:00,30.42,30.5,30.4,30.48,60000.0,25.7302,25.7979,25.7133,25.781,60000.0
2013-01-25 10:00:00,30.47,30.56,30.45,30.55,53800.0,25.7725,25.8487,25.7556,25.8402,53800.0
2013-01-25 10:05:00,30.55,30.55,30.48,30.5,48200.0,25.8402,25.8402,25.781,25.7979,48200.0
2013-01-25 10:10:00,30.51,30.53,30.5,30.51,63600.0,25.8064,25.8233,25.7979,25.8064,63600.0
2013-01-25 10:15:00,30.52,30.56,30.5,30.54,35200.0,25.8148,25.8487,25.7979,25.8317,35200.0
2013-01-25 10:20:00,30.54,30.57,30.54,30.55,41600.0,25.8317,25.8571,25.8317,25.8402,41600.0
2013-01-25 10:25:00,30.54,30.55,30.49,30.49,49200.0,25.8317,25.8402,25.7895,25.7895,49200.0
2013-01-25 10:30:00,30.5,30.52,30.49,30.52,51000.0,25.7979,25.8148,25.7895,25.8148,51000.0
2013-01-25 10:35:00,30.52,30.52,30.5,30.5,26600.0,25.8148,25.8148,25.7979,25.7979,26600.0
2013-01-25 10:40:00,30.5,30.53,30.49,30.49,29000.0,25.7979,25.8233,25.7895,25.7895,29000.0
2013-01-25 10:45:00,30.49,30.5,30.48,30.48,38600.0,25.7895,25.7979,25.781,25.781,38600.0
2013-01-25 10:50:00,30.48,30.48,30.45,30.45,46400.0,25.781,25.781,25.7556,25.7556,46400.0
2013-01-25 10:55:00,30.45,30.46,30.43,30.43,42200.0,25.7556,25.7641,25.7387,25.7387,42200.0
2013-01-25 11:00:00,30.43,30.48,30.41,30.46,66800.0,25.7387,25.781,25.7218,25.7641,66800.0
2013-01-25 11:05:00,30.46,30.48,30.44,30.44,55800.0,25.7641,25.781,25.7472,25.7472,55800.0
2013-01-25 11:10:00,30.43,30.44,30.43,30.43,38400.0,25.7387,25.7472,25.7387,25.7387,38400.0
2013-01-25 11:15:00,30.44,30.45,30.42,30.42,66800.0,25.7472,25.7556,25.7302,25.7302,66800.0
2013-01-25 11:20:00,30.42,30.45,30.41,30.45,22000.0,25.7302,25.7556,25.7218,25.7556,22000.0
2013-01-25 11:25:00,30.45,30.49,30.43,30.47,54800.0,25.7556,25.7895,25.7387,25.7725,54800.0
2013-01-25 11:30:00,30.47,30.48,30.42,30.46,79600.0,25.7725,25.781,25.7302,25.7641,79600.0
2013-01-25 11:35:00,30.45,30.49,30.45,30.48,44400.0,25.7556,25.7895,25.7556,25.781,44400.0
2013-01-25 11:40:00,30.48,30.5,30.47,30.5,72800.0,25.781,25.7979,25.7725,25.7979,72800.0
2013-01-25 11:45:00,30.5,30.55,30.49,30.55,28600.0,25.7979,25.8402,25.7895,25.8402,28600.0
2013-01-25 11:50:00,30.55,30.56,30.54,30.54,60200.0,25.8402,25.8487,25.8317,25.8317,60200.0
2013-01-25 11:55:00,30.55,30.55,30.49,30.49,65200.0,25.8402,25.8402,25.7895,25.7895,65200.0
2013-01-25 12:00:00,30.49,30.5,30.49,30.5,49800.0,25.7895,25.7979,25.7895,25.7979,49800.0
2013-01-25 12:05:00,30.5,30.55,30.5,30.54,43200.0,25.7979,25.8402,25.7979,25.8317,43200.0
2013-01-25 12:10:00,30.53,30.54,30.52,30.54,12600.0,25.8233,25.8317,25.8148,25.8317,12600.0
2013-01-25 12:15:00,30.53,30.55,30.53,30.54,16800.0,25.8233,25.8402,25.8233,25.8317,16800.0
2013-01-25 12:20:00,30.53,30.54,30.53,30.54,18400.0,25.8233,25.8317,25.8233,25.8317,18400.0
2013-01-25 12:25:00,30.54,30.55,30.53,30.53,25400.0,25.8317,25.8402,25.8233,25.8233,25400.0
2013-01-25 12:30:00,30.53,30.55,30.53,30.54,21000.0,25.8233,25.8402,25.8233,25.8317,21000.0
2013-01-25 12:35:00,30.53,30.56,30.53,30.56,19000.0,25.8233,25.8487,25.8233,25.8487,19000.0
2013-01-25 12:40:00,30.56,30.59,30.56,30.57,22800.0,25.8487,25.874,25.8487,25.8571,22800.0
2013-01-25 12:45:00,30.58,30.59,30.57,30.58,18800.0,25.8656,25.874,25.8571,25.8656,18800.0
2013-01-25 12:50:00,30.58,30.58,30.56,30.58,21600.0,25.8656,25.8656,25.8487,25.8656,21600.0
2013-01-25 12:55:00,30.57,30.57,30.54,30.56,28200.0,25.8571,25.8571,25.8317,25.8487,28200.0
2013-01-25 13:00:00,30.55,30.57,30.53,30.57,33200.0,25.8402,25.8571,25.8233,25.8571,33200.0
2013-01-25 13:05:00,30.56,30.57,30.55,30.56,20400.0,25.8487,25.8571,25.8402,25.8487,20400.0
2013-01-25 13:10:00,30.56,30.57,30.55,30.56,20000.0,25.8487,25.8571,25.8402,25.8487,20000.0
2013-01-25 13:15:00,30.56,30.59,30.56,30.59,25200.0,25.8487,25.874,25.8487,25.874,25200.0
2013-01-25 13:20:00,30.59,30.59,30.57,30.57,18200.0,25.874,25.874,25.8571,25.8571,18200.0
2013-01-25 13:25:00,30.57,30.57,30.56,30.56,17600.0,25.8571,25.8571,25.8487,25.8487,17600.0
2013-01-25 13:30:00,30.56,30.57,30.55,30.56,37800.0,25.8487,25.8571,25.8402,25.8487,37800.0
2013-01-25 13:35:00,30.56,30.57,30.54,30.56,23800.0,25.8487,25.8571,25.8317,25.8487,23800.0
2013-01-25 13:40:00,30.57,30.57,30.56,30.57,22800.0,25.8571,25.8571,25.8487,25.8571,22800.0
2013-01-25 13:45:00,30.57,30.59,30.57,30.58,25400.0,25.8571,25.874,25.8571,25.8656,25400.0
2013-01-25 13:50:00,30.58,30.59,30.57,30.58,28800.0,25.8656,25.874,25.8571,25.8656,28800.0
2013-01-25 13:55:00,30.58,30.58,30.57,30.58,54800.0,25.8656,25.8656,25.8571,25.8656,54800.0
2013-01-25 14:00:00,30.57,30.6,30.57,30.6,47200.0,25.8571,25.8825,25.8571,25.8825,47200.0
2013-01-25 14:05:00,30.6,30.63,30.6,30.61,35400.0,25.8825,25.9079,25.8825,25.891,35400.0
2013-01-25 14:10:00,30.61,30.62,30.61,30.61,41800.0,25.891,25.8994,25.891,25.891,41800.0
2013-01-25 14:15:00,30.61,30.61,30.61,30.61,21400.0,25.891,25.891,25.891,25.891,21400.0
2013-01-25 14:20:00,30.61,30.61,30.6,30.6,172400.0,25.891,25.891,25.8825,25.8825,172400.0
2013-01-25 14:25:00,30.6,30.6,30.57,30.57,33600.0,25.8825,25.8825,25.8571,25.8571,33600.0
2013-01-25 14:30:00,30.57,30.57,30.56,30.57,39800.0,25.8571,25.8571,25.8487,25.8571,39800.0
2013-01-25 14:35:00,30.57,30.57,30.55,30.57,48200.0,25.8571,25.8571,25.8402,25.8571,48200.0
2013-01-25 14:40:00,30.57,30.59,30.57,30.58,31200.0,25.8571,25.874,25.8571,25.8656,31200.0
2013-01-25 14:45:00,30.58,30.6,30.57,30.58,34800.0,25.8656,25.8825,25.8571,25.8656,34800.0
2013-01-25 14:50:00,30.58,30.6,30.57,30.6,40400.0,25.8656,25.8825,25.8571,25.8825,40400.0
2013-01-25 14:55:00,30.6,30.6,30.57,30.6,41800.0,25.8825,25.8825,25.8571,25.8825,41800.0
2013-01-25 15:00:00,30.6,30.61,30.59,30.6,56800.0,25.8825,25.891,25.874,25.8825,56800.0
2013-01-25 15:05:00,30.6,30.6,30.57,30.58,122800.0,25.8825,25.8825,25.8571,25.8656,122800.0
2013-01-25 15:10:00,30.57,30.6,30.56,30.6,53400.0,25.8571,25.8825,25.8487,25.8825,53400.0
2013-01-25 15:15:00,30.59,30.61,30.57,30.59,45800.0,25.874,25.891,25.8571,25.874,45800.0
2013-01-25 15:20:00,30.59,30.59,30.57,30.59,69600.0,25.874,25.874,25.8571,25.874,69600.0
2013-01-25 15:25:00,30.59,30.6,30.57,30.57,70400.0,25.874,25.8825,25.8571,25.8571,70400.0
2013-01-25 15:30:00,30.57,30.58,30.54,30.55,58800.0,25.8571,25.8656,25.8317,25.8402,58800.0
2013-01-25 15:35:00,30.55,30.56,30.53,30.54,72200.0,25.8402,25.8487,25.8233,25.8317,72200.0
2013-01-25 15:40:00,30.54,30.54,30.51,30.52,97600.0,25.8317,25.8317,25.8064,25.8148,97600.0
2013-01-25 15:45:00,30.52,30.53,30.5,30.5,63600.0,25.8148,25.8233,25.7979,25.7979,63600.0
2013-01-25 15:50:00,30.5,30.53,30.5,30.52,146000.0,25.7979,25.8233,25.7979,25.8148,146000.0
2013-01-25 15:55:00,30.52,30.55,30.5,30.55,202400.0,25.8148,25.8402,25.7979,25.8402,202400.0
2013-01-28 09:30:00,30.61,30.64,30.51,30.56,68600.0,25.891,25.9163,25.8064,25.8487,68600.0
2013-01-28 09:35:00,30.56,30.61,30.54,30.56,41200.0,25.8487,25.891,25.8317,25.8487,41200.0
2013-01-28 09:40:00,30.57,30.58,30.5,30.53,61000.0,25.8571,25.8656,25.7979,25.8233,61000.0
2013-01-28 09:45:00,30.53,30.58,30.5,30.51,105600.0,25.8233,25.8656,25.7979,25.8064,105600.0
2013-01-28 09:50:00,30.51,30.54,30.5,30.5,42200.0,25.8064,25.8317,25.7979,25.7979,42200.0
2013-01-28 09:55:00,30.5,30.55,30.5,30.53,50200.0,25.7979,25.8402,25.7979,25.8233,50200.0
2013-01-28 10:00:00,30.52,30.58,30.52,30.56,56600.0,25.8148,25.8656,25.8148,25.8487,56600.0
2013-01-28 10:05:00,30.57,30.59,30.54,30.55,41000.0,25.8571,25.874,25.8317,25.8402,41000.0
2013-01-28 10:10:00,30.55,30.57,30.53,30.54,72200.0,25.8402,25.8571,25.8233,25.8317,72200.0
2013-01-28 10:15:00,30.53,30.54,30.51,30.51,60600.0,25.8233,25.8317,25.8064,25.8064,60600.0
2013-01-28 10:20:00,30.5,30.54,30.5,30.54,39600.0,25.7979,25.8317,25.7979,25.8317,39600.0
2013-01-28 10:25:00,30.54,30.6,30.54,30.6,20200.0,25.8317,25.8825,25.8317,25.8825,20200.0
2013-01-28 10:30:00,30.6,30.6,30.56,30.56,45400.0,25.8825,25.8825,25.8487,25.8487,45400.0
2013-01-28 10:35:00,30.56,30.57,30.56,30.56,34800.0,25.8487,25.8571,25.8487,25.8487,34800.0
2013-01-28 10:40:00,30.55,30.55,30.5,30.5,58200.0,25.8402,25.8402,25.7979,25.7979,58200.0
2013-01-28 10:45:00,30.5,30.51,30.44,30.44,83400.0,25.7979,25.8064,25.7472,25.7472,83400.0
2013-01-28 10:50:00,30.44,30.44,30.39,30.4,29200.0,25.7472,25.7472,25.7049,25.7133,29200.0
2013-01-28 10:55:00,30.4,30.45,30.4,30.45,15200.0,25.7133,25.7556,25.7133,25.7556,15200.0
2013-01-28 11:00:00,30.45,30.48,30.45,30.47,26000.0,25.7556,25.781,25.7556,25.7725,26000.0
2013-01-28 11:05:00,30.47,30.48,30.46,30.46,31200.0,25.7725,25.781,25.7641,25.7641,31200.0
2013-01-28 11:10:00,30.46,30.46,30.41,30.41,11600.0,25.7641,25.7641,25.7218,25.7218,11600.0
2013-01-28 11:15:00,30.41,30.41,30.38,30.4,20400.0,25.7218,25.7218,25.6964,25.7133,20400.0
2013-01-28 11:20:00,30.4,30.4,30.38,30.39,49800.0,25.7133,25.7133,25.6964,25.7049,49800.0
2013-01-28 11:25:00,30.39,30.42,30.39,30.41,41600.0,25.7049,25.7302,25.7049,25.7218,41600.0
2013-01-28 11:30:00,30.41,30.45,30.41,30.43,24600.0,25.7218,25.7556,25.7218,25.7387,24600.0
2013-01-28 11:35:00,30.43,30.47,30.43,30.47,15200.0,25.7387,25.7725,25.7387,25.7725,15200.0
2013-01-28 11:40:00,30.46,30.46,30.44,30.45,14200.0,25.7641,25.7641,25.7472,25.7556,14200.0
2013-01-28 11:45:00,30.46,30.46,30.45,30.45,14200.0,25.7641,25.7641,25.7556,25.7556,14200.0
2013-01-28 11:50:00,30.46,30.46,30.44,30.45,24600.0,25.7641,25.7641,25.7472,25.7556,24600.0
2013-01-28 11:55:00,30.45,30.46,30.43,30.44,37600.0,25.7556,25.7641,25.7387,25.7472,37600.0
2013-01-28 12:00:00,30.43,30.45,30.39,30.39,52200.0,25.7387,25.7556,25.7049,25.7049,52200.0
2013-01-28 12:05:00,30.39,30.4,30.36,30.38,56200.0,25.7049,25.7133,25.6795,25.6964,56200.0
2013-01-28 12:10:00,30.38,30.4,30.38,30.38,15000.0,25.6964,25.7133,25.6964,25.6964,15000.0
2013-01-28 12:15:00,30.38,30.4,30.36,30.38,57000.0,25.6964,25.7133,25.6795,25.6964,57000.0
2013-01-28 12:20:00,30.38,30.39,30.35,30.36,23400.0,25.6964,25.7049,25.671,25.6795,23400.0
2013-01-28 12:25:00,30.36,30.38,30.36,30.38,34400.0,25.6795,25.6964,25.6795,25.6964,34400.0
2013-01-28 12:30:00,30.38,30.38,30.35,30.36,107200.0,25.6964,25.6964,25.671,25.6795,107200.0
2013-01-28 12:35:00,30.35,30.36,30.35,30.36,33200.0,25.671,25.6795,25.671,25.6795,33200.0
2013-01-28 12:40:00,30.36,30.36,30.34,30.34,64000.0,25.6795,25.6795,25.6626,25.6626,64000.0
2013-01-28 12:45:00,30.35,30.36,30.34,30.35,26600.0,25.671,25.6795,25.6626,25.671,26600.0
2013-01-28 12:50:00,30.34,30.34,30.28,30.29,42800.0,25.6626,25.6626,25.6118,25.6203,42800.0
2013-01-28 12:55:00,30.3,30.31,30.29,30.29,16600.0,25.6287,25.6372,25.6203,25.6203,16600.0
2013-01-28 13:00:00,30.29,30.3,30.29,30.3,11200.0,25.6203,25.6287,25.6203,25.6287,11200.0
2013-01-28 13:05:00,30.3,30.3,30.24,30.25,37000.0,25.6287,25.6287,25.578,25.5865,37000.0
2013-01-28 13:10:00,30.25,30.27,30.24,30.25,56600.0,25.5865,25.6034,25.578,25.5865,56600.0
2013-01-28 13:15:00,30.27,30.28,30.25,30.25,14400.0,25.6034,25.6118,25.5865,25.5865,14400.0
2013-01-28 13:20:00,30.25,30.25,30.24,30.24,26600.0,25.5865,25.5865,25.578,25.578,26600.0
2013-01-28 13:25:00,30.25,30.25,30.23,30.24,23000.0,25.5865,25.5865,25.5695,25.578,23000.0
2013-01-28 13:30:00,30.23,30.24,30.23,30.24,17400.0,25.5695,25.578,25.5695,25.578,17400.0
2013-01-28 13:35:00,30.24,30.25,30.23,30.24,26000.0,25.578,25.5865,25.5695,25.578,26000.0
2013-01-28 13:40:00,30.24,30.25,30.21,30.21,49000.0,25.578,25.5865,25.5526,25.5526,49000.0
2013-01-28 13:45:00,30.21,30.23,30.21,30.22,49600.0,25.5526,25.5695,25.5526,25.5611,49600.0
2013-01-28 13:50:00,30.22,30.22,30.2,30.21,28800.0,25.5611,25.5611,25.5442,25.5526,28800.0
2013-01-28 13:55:00,30.2,30.22,30.2,30.21,28600.0,25.5442,25.5611,25.5442,25.5526,28600.0
2013-01-28 14:00:00,30.21,30.24,30.21,30.24,22000.0,25.5526,25.578,25.5526,25.578,22000.0
2013-01-28 14:05:00,30.24,30.25,30.23,30.24,24000.0,25.578,25.5865,25.5695,25.578,24000.0
2013-01-28 14:10:00,30.25,30.29,30.24,30.28,45800.0,25.5865,25.6203,25.578,25.6118,45800.0
2013-01-28 14:15:00,30.29,30.3,30.28,30.29,40200.0,25.6203,25.6287,25.6118,25.6203,40200.0
2013-01-28 14:20:00,30.29,30.29,30.25,30.26,30800.0,25.6203,25.6203,25.5865,25.5949,30800.0
2013-01-28 14:25:00,30.26,30.28,30.25,30.28,23800.0,25.5949,25.6118,25.5865,25.6118,23800.0
2013-01-28 14:30:00,30.28,30.29,30.24,30.24,32200.0,25.6118,25.6203,25.578,25.578,32200.0
2013-01-28 14:35:00,30.24,30.24,30.22,30.22,48600.0,25.578,25.578,25.5611,25.5611,48600.0
2013-01-28 14:40:00,30.23,30.24,30.22,30.24,35600.0,25.5695,25.578,25.5611,25.578,35600.0
2013-01-28 14:45:00,30.23,30.25,30.23,30.24,22000.0,25.5695,25.5865,25.5695,25.578,22000.0
2013-01-28 14:50:00,30.24,30.25,30.24,30.25,17200.0,25.578,25.5865,25.578,25.5865,17200.0
2013-01-28 14:55:00,30.25,30.25,30.24,30.24,22600.0,25.5865,25.5865,25.578,25.578,22600.0
2013-01-28 15:00:00,30.24,30.25,30.23,30.23,36800.0,25.578,25.5865,25.5695,25.5695,36800.0
2013-01-28 15:05:00,30.23,30.25,30.18,30.2,76600.0,25.5695,25.5865,25.5272,25.5442,76600.0
2013-01-28 15:10:00,30.2,30.21,30.18,30.19,45200.0,25.5442,25.5526,25.5272,25.5357,45200.0
2013-01-28 15:15:00,30.2,30.2,30.13,30.13,133600.0,25.5442,25.5442,25.485,25.485,133600.0
2013-01-28 15:20:00,30.13,30.13,30.07,30.07,107400.0,25.485,25.485,25.4342,25.4342,107400.0
2013-01-28 15:25:00,30.07,30.1,30.07,30.09,101800.0,25.4342,25.4596,25.4342,25.4511,101800.0
2013-01-28 15:30:00,30.1,30.14,30.09,30.14,85200.0,25.4596,25.4934,25.4511,25.4934,85200.0
2013-01-28 15:35:00,30.13,30.15,30.13,30.15,61400.0,25.485,25.5019,25.485,25.5019,61400.0
2013-01-28 15:40:00,30.14,30.16,30.14,30.14,42600.0,25.4934,25.5103,25.4934,25.4934,42600.0
2013-01-28 15:45:00,30.15,30.16,30.13,30.14,67400.0,25.5019,25.5103,25.485,25.4934,67400.0
2013-01-28 15:50:00,30.14,30.18,30.14,30.17,83400.0,25.4934,25.5272,25.4934,25.5188,83400.0
2013-01-28 15:55:00,30.17,30.18,30.15,30.16,126800.0,25.5188,25.5272,25.5019,25.5103,126800.0
2013-01-29 09:30:00,30.16,30.22,29.88,29.88,101800.0,25.5103,25.5611,25.2735,25.2735,101800.0
2013-01-29 09:35:00,29.88,29.94,29.86,29.93,68600.0,25.2735,25.3242,25.2566,25.3158,68600.0
2013-01-29 09:40:00,29.93,30.04,29.91,30.02,39400.0,25.3158,25.4088,25.2989,25.3919,39400.0
2013-01-29 09:45:00,30.01,30.04,29.99,30.03,58000.0,25.3835,25.4088,25.3665,25.4004,58000.0
2013-01-29 09:50:00,30.03,30.08,30.0,30.07,46800.0,25.4004,25.4427,25.375,25.4342,46800.0
2013-01-29 09:55:00,30.07,30.09,30.04,30.07,62600.0,25.4342,25.4511,25.4088,25.4342,62600.0
2013-01-29 10:00:00,30.06,30.07,29.92,29.94,67200.0,25.4257,25.4342,25.3073,25.3242,67200.0
2013-01-29 10:05:00,29.95,29.95,29.75,29.77,116600.0,25.3327,25.3327,25.1635,25.1805,116600.0
2013-01-29 10:10:00,29.77,29.9,29.77,29.88,33000.0,25.1805,25.2904,25.1805,25.2735,33000.0
2013-01-29 10:15:00,29.89,29.96,29.88,29.94,36200.0,25.282,25.3412,25.2735,25.3242,36200.0
2013-01-29 10:20:00,29.94,29.98,29.91,29.93,44800.0,25.3242,25.3581,25.2989,25.3158,44800.0
2013-01-29 10:25:00,29.93,29.93,29.86,29.87,46800.0,25.3158,25.3158,25.2566,25.265,46800.0
2013-01-29 10:30:00,29.87,29.9,29.85,29.9,15400.0,25.265,25.2904,25.2481,25.2904,15400.0
2013-01-29 10:35:00,29.9,29.91,29.89,29.9,16000.0,25.2904,25.2989,25.282,25.2904,16000.0
2013-01-29 10:40:00,29.9,29.95,29.88,29.93,26200.0,25.2904,25.3327,25.2735,25.3158,26200.0
2013-01-29 10:45:00,29.93,29.95,29.91,29.92,55600.0,25.3158,25.3327,25.2989,25.3073,55600.0
2013-01-29 10:50:00,29.91,29.93,29.89,29.9,24800.0,25.2989,25.3158,25.282,25.2904,24800.0
2013-01-29 10:55:00,29.9,29.91,29.88,29.9,24800.0,25.2904,25.2989,25.2735,25.2904,24800.0
2013-01-29 11:00:00,29.89,29.91,29.88,29.9,34000.0,25.282,25.2989,25.2735,25.2904,34000.0
2013-01-29 11:05:00,29.9,29.92,29.89,29.89,64400.0,25.2904,25.3073,25.282,25.282,64400.0
2013-01-29 11:10:00,29.89,29.92,29.86,29.86,36200.0,25.282,25.3073,25.2566,25.2566,36200.0
2013-01-29 11:15:00,29.86,29.89,29.86,29.87,25400.0,25.2566,25.282,25.2566,25.265,25400.0
2013-01-29 11:20:00,29.88,29.92,29.88,29.91,19800.0,25.2735,25.3073,25.2735,25.2989,19800.0
2013-01-29 11:25:00,29.92,29.92,29.9,29.92,29600.0,25.3073,25.3073,25.2904,25.3073,29600.0
2013-01-29 11:30:00,29.93,29.93,29.9,29.9,46400.0,25.3158,25.3158,25.2904,25.2904,46400.0
2013-01-29 11:35:00,29.9,29.9,29.83,29.83,42200.0,25.2904,25.2904,25.2312,25.2312,42200.0
2013-01-29 11:40:00,29.83,29.83,29.8,29.8,42400.0,25.2312,25.2312,25.2058,25.2058,42400.0
2013-01-29 11:45:00,29.79,29.79,29.78,29.78,36200.0,25.1974,25.1974,25.1889,25.1889,36200.0
2013-01-29 11:50:00,29.79,29.79,29.75,29.75,59400.0,25.1974,25.1974,25.1635,25.1635,59400.0
2013-01-29 11:55:00,29.75,29.75,29.73,29.75,46800.0,25.1635,25.1635,25.1466,25.1635,46800.0
2013-01-29 12:00:00,29.75,29.75,29.69,29.7,55000.0,25.1635,25.1635,25.1128,25.1212,55000.0
2013-01-29 12:05:00,29.69,29.7,29.68,29.7,45600.0,25.1128,25.1212,25.1043,25.1212,45600.0
2013-01-29 12:10:00,29.7,29.74,29.7,29.74,43800.0,25.1212,25.1551,25.1212,25.1551,43800.0
2013-01-29 12:15:00,29.74,29.77,29.73,29.77,39400.0,25.1551,25.1805,25.1466,25.1805,39400.0
2013-01-29 12:20:00,29.77,29.78,29.74,29.78,34800.0,25.1805,25.1889,25.1551,25.1889,34800.0
2013-01-29 12:25:00,29.78,29.8,29.76,29.78,46200.0,25.1889,25.2058,25.172,25.1889,46200.0
2013-01-29 12:30:00,29.77,29.79,29.77,29.77,29200.0,25.1805,25.1974,25.1805,25.1805,29200.0
2013-01-29 12:35:00,29.77,29.8,29.75,29.75,43000.0,25.1805,25.2058,25.1635,25.1635,43000.0
2013-01-29 12:40:00,29.76,29.77,29.74,29.75,48200.0,25.172,25.1805,25.1551,25.1635,48200.0
2013-01-29 12:45:00,29.75,29.75,29.72,29.74,84200.0,25.1635,25.1635,25.1382,25.1551,84200.0
2013-01-29 12:50:00,29.74,29.77,29.73,29.75,135000.0,25.1551,25.1805,25.1466,25.1635,135000.0
2013-01-29 12:55:00,29.75,29.75,29.73,29.75,26200.0,25.1635,25.1635,25.1466,25.1635,26200.0
2013-01-29 13:00:00,29.75,29.77,29.74,29.77,17600.0,25.1635,25.1805,25.1551,25.1805,17600.0
2013-01-29 13:05:00,29.77,29.78,29.76,29.77,80000.0,25.1805,25.1889,25.172,25.1805,80000.0
2013-01-29 13:10:00,29.78,29.79,29.77,29.77,33400.0,25.1889,25.1974,25.1805,25.1805,33400.0
2013-01-29 13:15:00,29.77,29.78,29.77,29.77,51200.0,25.1805,25.1889,25.1805,25.1805,51200.0
2013-01-29 13:20:00,29.77,29.77,29.74,29.75,72800.0,25.1805,25.1805,25.1551,25.1635,72800.0
2013-01-29 13:25:00,29.75,29.78,29.75,29.77,43600.0,25.1635,25.1889,25.1635,25.1805,43600.0
2013-01-29 13:30:00,29.78,29.81,29.77,29.81,36000.0,25.1889,25.2143,25.1805,25.2143,36000.0
2013-01-29 13:35:00,29.81,29.83,29.8,29.82,33400.0,25.2143,25.2312,25.2058,25.2227,33400.0
2013-01-29 13:40:00,29.83,29.83,29.82,29.83,17800.0,25.2312,25.2312,25.2227,25.2312,17800.0
2013-01-29 13:45:00,29.83,29.83,29.82,29.82,40600.0,25.2312,25.2312,25.2227,25.2227,40600.0
2013-01-29 13:50:00,29.82,29.84,29.82,29.83,27600.0,25.2227,25.2397,25.2227,25.2312,27600.0
2013-01-29 13:55:00,29.83,29.84,29.82,29.83,31000.0,25.2312,25.2397,25.2227,25.2312,31000.0
2013-01-29 14:00:00,29.83,29.83,29.82,29.82,48000.0,25.2312,25.2312,25.2227,25.2227,48000.0
2013-01-29 14:05:00,29.82,29.83,29.82,29.83,42400.0,25.2227,25.2312,25.2227,25.2312,42400.0
2013-01-29 14:10:00,29.83,29.83,29.82,29.82,56200.0,25.2312,25.2312,25.2227,25.2227,56200.0
2013-01-29 14:15:00,29.83,29.84,29.82,29.83,60000.0,25.2312,25.2397,25.2227,25.2312,60000.0
2013-01-29 14:20:00,29.83,29.85,29.82,29.84,119000.0,25.2312,25.2481,25.2227,25.2397,119000.0
2013-01-29 14:25:00,29.83,29.84,29.83,29.83,39800.0,25.2312,25.2397,25.2312,25.2312,39800.0
2013-01-29 14:30:00,29.83,29.84,29.82,29.83,59600.0,25.2312,25.2397,25.2227,25.2312,59600.0
2013-01-29 14:35:00,29.83,29.83,29.82,29.83,44000.0,25.2312,25.2312,25.2227,25.2312,44000.0
2013-01-29 14:40:00,29.83,29.83,29.83,29.83,32200.0,25.2312,25.2312,25.2312,25.2312,32200.0
2013-01-29 14:45:00,29.83,29.85,29.83,29.85,45800.0,25.2312,25.2481,25.2312,25.2481,45800.0
2013-01-29 14:50:00,29.84,29.84,29.8,29.81,53000.0,25.2397,25.2397,25.2058,25.2143,53000.0
2013-01-29 14:55:00,29.8,29.81,29.77,29.78,66200.0,25.2058,25.2143,25.1805,25.1889,66200.0
2013-01-29 15:00:00,29.78,29.78,29.75,29.75,57800.0,25.1889,25.1889,25.1635,25.1635,57800.0
2013-01-29 15:05:00,29.75,29.76,29.72,29.72,86200.0,25.1635,25.172,25.1382,25.1382,86200.0
2013-01-29 15:10:00,29.73,29.77,29.73,29.74,74600.0,25.1466,25.1805,25.1466,25.1551,74600.0
2013-01-29 15:15:00,29.75,29.77,29.74,29.76,60600.0,25.1635,25.1805,25.1551,25.172,60600.0
2013-01-29 15:20:00,29.77,29.77,29.73,29.74,61400.0,25.1805,25.1805,25.1466,25.1551,61400.0
2013-01-29 15:25:00,29.74,29.78,29.74,29.77,77000.0,25.1551,25.1889,25.1551,25.1805,77000.0
2013-01-29 15:30:00,29.78,29.8,29.77,29.78,89400.0,25.1889,25.2058,25.1805,25.1889,89400.0
2013-01-29 15:35:00,29.78,29.79,29.77,29.79,78200.0,25.1889,25.1974,25.1805,25.1974,78200.0
2013-01-29 15:40:00,29.78,29.79,29.76,29.76,165600.0,25.1889,25.1974,25.172,25.172,165600.0
2013-01-29 15:45:00,29.76,29.77,29.73,29.73,123200.0,25.172,25.1805,25.1466,25.1466,123200.0
2013-01-29 15:50:00,29.74,29.75,29.72,29.73,175200.0,25.1551,25.1635,25.1382,25.1466,175200.0
2013-01-29 15:55:00,29.73,29.75,29.69,29.71,386400.0,25.1466,25.1635,25.1128,25.1297,386400.0
2013-01-30 09:30:00,29.64,29.73,29.6,29.67,83400.0,25.0705,25.1466,25.0367,25.0959,83400.0
2013-01-30 09:35:00,29.67,29.81,29.67,29.75,98600.0,25.0959,25.2143,25.0959,25.1635,98600.0
2013-01-30 09:40:00,29.75,29.85,29.73,29.85,97200.0,25.1635,25.2481,25.1466,25.2481,97200.0
2013-01-30 09:45:00,29.85,30.0,29.85,29.99,50600.0,25.2481,25.375,25.2481,25.3665,50600.0
2013-01-30 09:50:00,30.0,30.05,29.98,30.0,56800.0,25.375,25.4173,25.3581,25.375,56800.0
2013-01-30 09:55:00,30.02,30.07,29.96,29.98,64400.0,25.3919,25.4342,25.3412,25.3581,64400.0
2013-01-30 10:00:00,29.98,29.98,29.88,29.88,122600.0,25.3581,25.3581,25.2735,25.2735,122600.0
2013-01-30 10:05:00,29.88,29.88,29.68,29.75,156000.0,25.2735,25.2735,25.1043,25.1635,156000.0
2013-01-30 10:10:00,29.75,29.82,29.75,29.78,38200.0,25.1635,25.2227,25.1635,25.1889,38200.0
2013-01-30 10:15:00,29.78,29.82,29.76,29.8,53000.0,25.1889,25.2227,25.172,25.2058,53000.0
2013-01-30 10:20:00,29.81,29.83,29.78,29.79,56600.0,25.2143,25.2312,25.1889,25.1974,56600.0
2013-01-30 10:25:00,29.78,29.84,29.77,29.84,43400.0,25.1889,25.2397,25.1805,25.2397,43400.0
2013-01-30 10:30:00,29.84,29.85,29.81,29.82,44600.0,25.2397,25.2481,25.2143,25.2227,44600.0
2013-01-30 10:35:00,29.83,29.86,29.83,29.85,23200.0,25.2312,25.2566,25.2312,25.2481,23200.0
2013-01-30 10:40:00,29.84,29.85,29.8,29.8,69600.0,25.2397,25.2481,25.2058,25.2058,69600.0
2013-01-30 10:45:00,29.81,29.82,29.8,29.81,39600.0,25.2143,25.2227,25.2058,25.2143,39600.0
2013-01-30 10:50:00,29.81,29.83,29.8,29.83,18000.0,25.2143,25.2312,25.2058,25.2312,18000.0
2013-01-30 10:55:00,29.83,29.85,29.82,29.83,43600.0,25.2312,25.2481,25.2227,25.2312,43600.0
2013-01-30 11:00:00,29.84,29.85,29.83,29.83,21200.0,25.2397,25.2481,25.2312,25.2312,21200.0
2013-01-30 11:05:00,29.84,29.86,29.84,29.86,31200.0,25.2397,25.2566,25.2397,25.2566,31200.0
2013-01-30 11:10:00,29.86,29.86,29.83,29.86,14200.0,25.2566,25.2566,25.2312,25.2566,14200.0
2013-01-30 11:15:00,29.85,29.86,29.85,29.85,21600.0,25.2481,25.2566,25.2481,25.2481,21600.0
2013-01-30 11:20:00,29.85,29.87,29.84,29.86,44800.0,25.2481,25.265,25.2397,25.2566,44800.0
2013-01-30 11:25:00,29.86,29.91,29.86,29.9,68400.0,25.2566,25.2989,25.2566,25.2904,68400.0
2013-01-30 11:30:00,29.9,29.92,29.85,29.92,31200.0,25.2904,25.3073,25.2481,25.3073,31200.0
2013-01-30 11:35:00,29.93,29.96,29.92,29.95,19400.0,25.3158,25.3412,25.3073,25.3327,19400.0
2013-01-30 11:40:00,29.94,29.94,29.9,29.91,21000.0,25.3242,25.3242,25.2904,25.2989,21000.0
2013-01-30 11:45:00,29.91,29.91,29.9,29.9,12000.0,25.2989,25.2989,25.2904,25.2904,12000.0
2013-01-30 11:50:00,29.91,29.94,29.9,29.93,15000.0,25.2989,25.3242,25.2904,25.3158,15000.0
2013-01-30 11:55:00,29.94,29.94,29.9,29.91,15600.0,25.3242,25.3242,25.2904,25.2989,15600.0
2013-01-30 12:00:00,29.9,29.92,29.9,29.91,22600.0,25.2904,25.3073,25.2904,25.2989,22600.0
2013-01-30 12:05:00,29.91,29.91,29.89,29.89,28800.0,25.2989,25.2989,25.282,25.282,28800.0
2013-01-30 12:10:00,29.9,29.9,29.9,29.9,23800.0,25.2904,25.2904,25.2904,25.2904,23800.0
2013-01-30 12:15:00,29.89,29.9,29.89,29.9,30200.0,25.282,25.2904,25.282,25.2904,30200.0
2013-01-30 12:20:00,29.89,29.89,29.86,29.86,12200.0,25.282,25.282,25.2566,25.2566,12200.0
2013-01-30 12:25:00,29.86,29.86,29.82,29.82,10600.0,25.2566,25.2566,25.2227,25.2227,10600.0
2013-01-30 12:30:00,29.82,29.84,29.81,29.84,16800.0,25.2227,25.2397,25.2143,25.2397,16800.0
2013-01-30 12:35:00,29.84,29.85,29.82,29.85,22200.0,25.2397,25.2481,25.2227,25.2481,22200.0
2013-01-30 12:40:00,29.85,29.86,29.83,29.86,55200.0,25.2481,25.2566,25.2312,25.2566,55200.0
2013-01-30 12:45:00,29.85,29.88,29.85,29.87,17600.0,25.2481,25.2735,25.2481,25.265,17600.0
2013-01-30 12:50:00,29.87,29.87,29.85,29.85,9000.0,25.265,25.265,25.2481,25.2481,9000.0
2013-01-30 12:55:00,29.86,29.9,29.86,29.89,15400.0,25.2566,25.2904,25.2566,25.282,15400.0
2013-01-30 13:00:00,29.89,29.91,29.88,29.91,23400.0,25.282,25.2989,25.2735,25.2989,23400.0
2013-01-30 13:05:00,29.91,29.93,29.89,29.93,11400.0,25.2989,25.3158,25.282,25.3158,11400.0
2013-01-30 13:10:00,29.93,29.93,29.89,29.92,18200.0,25.3158,25.3158,25.282,25.3073,18200.0
2013-01-30 13:15:00,29.92,29.92,29.9,29.9,45400.0,25.3073,25.3073,25.2904,25.2904,45400.0
2013-01-30 13:20:00,29.91,29.96,29.91,29.96,16600.0,25.2989,25.3412,25.2989,25.3412,16600.0
2013-01-30 13:25:00,29.96,30.01,29.96,29.99,54200.0,25.3412,25.3835,25.3412,25.3665,54200.0
2013-01-30 13:30:00,29.99,29.99,29.97,29.98,18800.0,25.3665,25.3665,25.3496,25.3581,18800.0
2013-01-30 13:35:00,29.98,30.0,29.98,29.98,19000.0,25.3581,25.375,25.3581,25.3581,19000.0
2013-01-30 13:40:00,29.98,29.99,29.94,29.95,35600.0,25.3581,25.3665,25.3242,25.3327,35600.0
2013-01-30 13:45:00,29.95,29.96,29.93,29.93,50600.0,25.3327,25.3412,25.3158,25.3158,50600.0
2013-01-30 13:50:00,29.93,29.96,29.93,29.96,30000.0,25.3158,25.3412,25.3158,25.3412,30000.0
2013-01-30 13:55:00,29.96,29.97,29.86,29.93,68200.0,25.3412,25.3496,25.2566,25.3158,68200.0
2013-01-30 14:00:00,29.92,29.92,29.89,29.89,11200.0,25.3073,25.3073,25.282,25.282,11200.0
2013-01-30 14:05:00,29.89,29.9,29.89,29.9,43800.0,25.282,25.2904,25.282,25.2904,43800.0
2013-01-30 14:10:00,29.9,29.93,29.9,29.9,25800.0,25.2904,25.3158,25.2904,25.2904,25800.0
2013-01-30 14:15:00,29.9,29.95,29.89,29.9,42400.0,25.2904,25.3327,25.282,25.2904,42400.0
2013-01-30 14:20:00,29.9,29.91,29.89,29.9,85200.0,25.2904,25.2989,25.282,25.2904,85200.0
2013-01-30 14:25:00,29.89,29.93,29.89,29.93,39400.0,25.282,25.3158,25.282,25.3158,39400.0
2013-01-30 14:30:00,29.92,29.93,29.9,29.92,33800.0,25.3073,25.3158,25.2904,25.3073,33800.0
2013-01-30 14:35:00,29.92,29.92,29.9,29.91,31400.0,25.3073,25.3073,25.2904,25.2989,31400.0
2013-01-30 14:40:00,29.91,29.93,29.91,29.92,22600.0,25.2989,25.3158,25.2989,25.3073,22600.0
2013-01-30 14:45:00,29.92,29.93,29.87,29.89,34800.0,25.3073,25.3158,25.265,25.282,34800.0
2013-01-30 14:50:00,29.9,29.9,29.87,29.89,18600.0,25.2904,25.2904,25.265,25.282,18600.0
2013-01-30 14:55:00,29.89,29.91,29.89,29.91,39200.0,25.282,25.2989,25.282,25.2989,39200.0
2013-01-30 15:00:00,29.91,29.92,29.89,29.89,35000.0,25.2989,25.3073,25.282,25.282,35000.0
2013-01-30 15:05:00,29.89,29.92,29.89,29.92,34200.0,25.282,25.3073,25.282,25.3073,34200.0
2013-01-30 15:10:00,29.92,29.92,29.9,29.9,29000.0,25.3073,25.3073,25.2904,25.2904,29000.0
2013-01-30 15:15:00,29.9,29.91,29.88,29.9,128600.0,25.2904,25.2989,25.2735,25.2904,128600.0
2013-01-30 15:20:00,29.91,29.92,29.89,29.9,45000.0,25.2989,25.3073,25.282,25.2904,45000.0
2013-01-30 15:25:00,29.9,29.92,29.88,29.89,83600.0,25.2904,25.3073,25.2735,25.282,83600.0
2013-01-30 15:30:00,29.88,29.89,29.84,29.86,58400.0,25.2735,25.282,25.2397,25.2566,58400.0
2013-01-30 15:35:00,29.86,29.89,29.85,29.88,96400.0,25.2566,25.282,25.2481,25.2735,96400.0
2013-01-30 15:40:00,29.88,29.93,29.88,29.92,119800.0,25.2735,25.3158,25.2735,25.3073,119800.0
2013-01-30 15:45:00,29.91,29.94,29.9,29.9,137800.0,25.2989,25.3242,25.2904,25.2904,137800.0
2013-01-30 15:50:00,29.9,29.92,29.88,29.89,129600.0,25.2904,25.3073,25.2735,25.282,129600.0
2013-01-30 15:55:00,29.88,29.95,29.88,29.93,295600.0,25.2735,25.3327,25.2735,25.3158,295600.0
2013-01-31 09:30:00,29.93,29.96,29.86,29.88,55600.0,25.3158,25.3412,25.2566,25.2735,55600.0
2013-01-31 09:35:00,29.88,29.88,29.72,29.74,79800.0,25.2735,25.2735,25.1382,25.1551,79800.0
2013-01-31 09:40:00,29.74,29.97,29.74,29.97,89400.0,25.1551,25.3496,25.1551,25.3496,89400.0
2013-01-31 09:45:00,29.97,29.98,29.89,29.9,70800.0,25.3496,25.3581,25.282,25.2904,70800.0
2013-01-31 09:50:00,29.9,29.91,29.85,29.88,60200.0,25.2904,25.2989,25.2481,25.2735,60200.0
2013-01-31 09:55:00,29.88,29.9,29.84,29.87,43600.0,25.2735,25.2904,25.2397,25.265,43600.0
2013-01-31 10:00:00,29.86,29.87,29.85,29.86,62800.0,25.2566,25.265,25.2481,25.2566,62800.0
2013-01-31 10:05:00,29.86,29.88,29.85,29.86,51600.0,25.2566,25.2735,25.2481,25.2566,51600.0
2013-01-31 10:10:00,29.86,29.87,29.82,29.82,28400.0,25.2566,25.265,25.2227,25.2227,28400.0
2013-01-31 10:15:00,29.81,29.84,29.79,29.79,18600.0,25.2143,25.2397,25.1974,25.1974,18600.0
2013-01-31 10:20:00,29.78,29.79,29.72,29.72,39200.0,25.1889,25.1974,25.1382,25.1382,39200.0
2013-01-31 10:25:00,29.72,29.72,29.6,29.63,142200.0,25.1382,25.1382,25.0367,25.062,142200.0
2013-01-31 10:30:00,29.63,29.66,29.6,29.65,115000.0,25.062,25.0874,25.0367,25.079,115000.0
2013-01-31 10:35:00,29.65,29.66,29.63,29.66,70400.0,25.079,25.0874,25.062,25.0874,70400.0
2013-01-31 10:40:00,29.66,29.72,29.66,29.69,29800.0,25.0874,25.1382,25.0874,25.1128,29800.0
2013-01-31 10:45:00,29.68,29.71,29.64,29.68,27400.0,25.1043,25.1297,25.0705,25.1043,27400.0
2013-01-31 10:50:00,29.68,29.68,29.65,29.68,25000.0,25.1043,25.1043,25.079,25.1043,25000.0
2013-01-31 10:55:00,29.68,29.7,29.65,29.65,13800.0,25.1043,25.1212,25.079,25.079,13800.0
2013-01-31 11:00:00,29.65,29.68,29.63,29.67,20600.0,25.079,25.1043,25.062,25.0959,20600.0
2013-01-31 11:05:00,29.66,29.66,29.64,29.65,59600.0,25.0874,25.0874,25.0705,25.079,59600.0
2013-01-31 11:10:00,29.65,29.67,29.64,29.65,24800.0,25.079,25.0959,25.0705,25.079,24800.0
2013-01-31 11:15:00,29.65,29.68,29.65,29.65,14200.0,25.079,25.1043,25.079,25.079,14200.0
2013-01-31 11:20:00,29.65,29.68,29.65,29.65,17000.0,25.079,25.1043,25.079,25.079,17000.0
2013-01-31 11:25:00,29.65,29.67,29.65,29.65,31400.0,25.079,25.0959,25.079,25.079,31400.0
2013-01-31 11:30:00,29.65,29.66,29.64,29.65,46200.0,25.079,25.0874,25.0705,25.079,46200.0
2013-01-31 11:35:00,29.65,29.7,29.65,29.67,23000.0,25.079,25.1212,25.079,25.0959,23000.0
2013-01-31 11:40:00,29.67,29.71,29.67,29.71,15200.0,25.0959,25.1297,25.0959,25.1297,15200.0
2013-01-31 11:45:00,29.71,29.72,29.68,29.72,17000.0,25.1297,25.1382,25.1043,25.1382,17000.0
2013-01-31 11:50:00,29.72,29.73,29.7,29.7,17600.0,25.1382,25.1466,25.1212,25.1212,17600.0
2013-01-31 11:55:00,29.7,29.71,29.67,29.68,28800.0,25.1212,25.1297,25.0959,25.1043,28800.0
2013-01-31 12:00:00,29.68,29.7,29.68,29.68,12400.0,25.1043,25.1212,25.1043,25.1043,12400.0
2013-01-31 12:05:00,29.67,29.67,29.65,29.65,13400.0,25.0959,25.0959,25.079,25.079,13400.0
2013-01-31 12:10:00,29.65,29.67,29.65,29.67,7800.0,25.079,25.0959,25.079,25.0959,7800.0
2013-01-31 12:15:00,29.67,29.7,29.67,29.68,9600.0,25.0959,25.1212,25.0959,25.1043,9600.0
2013-01-31 12:20:00,29.68,29.68,29.66,29.66,10200.0,25.1043,25.1043,25.0874,25.0874,10200.0
2013-01-31 12:25:00,29.66,29.67,29.65,29.65,19200.0,25.0874,25.0959,25.079,25.079,19200.0
2013-01-31 12:30:00,29.65,29.7,29.65,29.69,19400.0,25.079,25.1212,25.079,25.1128,19400.0
2013-01-31 12:35:00,29.69,29.69,29.66,29.66,16400.0,25.1128,25.1128,25.0874,25.0874,16400.0
2013-01-31 12:40:00,29.66,29.7,29.66,29.69,13600.0,25.0874,25.1212,25.0874,25.1128,13600.0
2013-01-31 12:45:00,29.69,29.7,29.69,29.7,34400.0,25.1128,25.1212,25.1128,25.1212,34400.0
2013-01-31 12:50:00,29.7,29.7,29.68,29.69,10800.0,25.1212,25.1212,25.1043,25.1128,10800.0
2013-01-31 12:55:00,29.69,29.69,29.68,29.69,10800.0,25.1128,25.1128,25.1043,25.1128,10800.0
2013-01-31 13:00:00,29.69,29.72,29.68,29.72,28200.0,25.1128,25.1382,25.1043,25.1382,28200.0
2013-01-31 13:05:00,29.71,29.71,29.69,29.7,10000.0,25.1297,25.1297,25.1128,25.1212,10000.0
2013-01-31 13:10:00,29.7,29.74,29.68,29.73,62400.0,25.1212,25.1551,25.1043,25.1466,62400.0
2013-01-31 13:15:00,29.73,29.75,29.72,29.75,133600.0,25.1466,25.1635,25.1382,25.1635,133600.0
2013-01-31 13:20:00,29.74,29.75,29.73,29.73,31800.0,25.1551,25.1635,25.1466,25.1466,31800.0
2013-01-31 13:25:00,29.72,29.74,29.72,29.74,12400.0,25.1382,25.1551,25.1382,25.1551,12400.0
2013-01-31 13:30:00,29.73,29.75,29.73,29.74,41000.0,25.1466,25.1635,25.1466,25.1551,41000.0
2013-01-31 13:35:00,29.73,29.75,29.72,29.74,62600.0,25.1466,25.1635,25.1382,25.1551,62600.0
2013-01-31 13:40:00,29.73,29.77,29.73,29.77,13200.0,25.1466,25.1805,25.1466,25.1805,13200.0
2013-01-31 13:45:00,29.76,29.79,29.76,29.79,17000.0,25.172,25.1974,25.172,25.1974,17000.0
2013-01-31 13:50:00,29.78,29.8,29.76,29.78,70400.0,25.1889,25.2058,25.172,25.1889,70400.0
2013-01-31 13:55:00,29.78,29.81,29.78,29.8,53600.0,25.1889,25.2143,25.1889,25.2058,53600.0
2013-01-31 14:00:00,29.8,29.81,29.78,29.79,30800.0,25.2058,25.2143,25.1889,25.1974,30800.0
2013-01-31 14:05:00,29.79,29.8,29.78,29.8,72400.0,25.1974,25.2058,25.1889,25.2058,72400.0
2013-01-31 14:10:00,29.8,29.81,29.79,29.8,165400.0,25.2058,25.2143,25.1974,25.2058,165400.0
2013-01-31 14:15:00,29.8,29.81,29.79,29.8,42800.0,25.2058,25.2143,25.1974,25.2058,42800.0
2013-01-31 14:20:00,29.8,29.83,29.8,29.83,19400.0,25.2058,25.2312,25.2058,25.2312,19400.0
2013-01-31 14:25:00,29.83,29.83,29.8,29.8,9200.0,25.2312,25.2312,25.2058,25.2058,9200.0
2013-01-31 14:30:00,29.8,29.84,29.8,29.82,59600.0,25.2058,25.2397,25.2058,25.2227,59600.0
2013-01-31 14:35:00,29.82,29.85,29.82,29.83,15000.0,25.2227,25.2481,25.2227,25.2312,15000.0
2013-01-31 14:40:00,29.83,29.84,29.82,29.84,13800.0,25.2312,25.2397,25.2227,25.2397,13800.0
2013-01-31 14:45:00,29.83,29.85,29.83,29.85,14800.0,25.2312,25.2481,25.2312,25.2481,14800.0
2013-01-31 14:50:00,29.85,29.86,29.85,29.86,12000.0,25.2481,25.2566,25.2481,25.2566,12000.0
2013-01-31 14:55:00,29.86,29.86,29.85,29.86,21600.0,25.2566,25.2566,25.2481,25.2566,21600.0
2013-01-31 15:00:00,29.86,29.86,29.85,29.85,86800.0,25.2566,25.2566,25.2481,25.2481,86800.0
2013-01-31 15:05:00,29.86,29.86,29.85,29.85,38600.0,25.2566,25.2566,25.2481,25.2481,38600.0
2013-01-31 15:10:00,29.85,29.86,29.85,29.85,68000.0,25.2481,25.2566,25.2481,25.2481,68000.0
2013-01-31 15:15:00,29.85,29.86,29.85,29.85,37600.0,25.2481,25.2566,25.2481,25.2481,37600.0
2013-01-31 15:20:00,29.85,29.86,29.85,29.85,54200.0,25.2481,25.2566,25.2481,25.2481,54200.0
2013-01-31 15:25:00,29.85,29.86,29.83,29.85,74000.0,25.2481,25.2566,25.2312,25.2481,74000.0
2013-01-31 15:30:00,29.85,29.91,29.85,29.91,142400.0,25.2481,25.2989,25.2481,25.2989,142400.0
2013-01-31 15:35:00,29.91,29.92,29.88,29.9,65400.0,25.2989,25.3073,25.2735,25.2904,65400.0
2013-01-31 15:40:00,29.91,29.91,29.9,29.9,40200.0,25.2989,25.2989,25.2904,25.2904,40200.0
2013-01-31 15:45:00,29.9,29.91,29.9,29.91,82600.0,25.2904,25.2989,25.2904,25.2989,82600.0
2013-01-31 15:50:00,29.9,29.9,29.86,29.86,330400.0,25.2904,25.2904,25.2566,25.2566,330400.0
2013-01-31 15:55:00,29.86,29.89,29.81,29.85,429200.0,25.2566,25.282,25.2143,25.2481,429200.0
2013-02-01 09:30:00,30.09,30.09,29.73,29.73,84000.0,25.4511,25.4511,25.1466,25.1466,84000.0
2013-02-01 09:35:00,29.73,29.8,29.73,29.77,59000.0,25.1466,25.2058,25.1466,25.1805,59000.0
2013-02-01 09:40:00,29.78,29.93,29.78,29.88,79000.0,25.1889,25.3158,25.1889,25.2735,79000.0
2013-02-01 09:45:00,29.86,29.92,29.84,29.88,49000.0,25.2566,25.3073,25.2397,25.2735,49000.0
2013-02-01 09:50:00,29.89,29.91,29.82,29.91,20200.0,25.282,25.2989,25.2227,25.2989,20200.0
2013-02-01 09:55:00,29.92,29.95,29.9,29.92,59800.0,25.3073,25.3327,25.2904,25.3073,59800.0
2013-02-01 10:00:00,29.92,29.99,29.87,29.89,40800.0,25.3073,25.3665,25.265,25.282,40800.0
2013-02-01 10:05:00,29.9,30.0,29.9,29.96,34000.0,25.2904,25.375,25.2904,25.3412,34000.0
2013-02-01 10:10:00,29.96,29.98,29.96,29.98,15800.0,25.3412,25.3581,25.3412,25.3581,15800.0
2013-02-01 10:15:00,29.98,29.98,29.93,29.93,66600.0,25.3581,25.3581,25.3158,25.3158,66600.0
2013-02-01 10:20:00,29.93,29.94,29.88,29.88,43800.0,25.3158,25.3242,25.2735,25.2735,43800.0
2013-02-01 10:25:00,29.88,29.88,29.8,29.82,48200.0,25.2735,25.2735,25.2058,25.2227,48200.0
2013-02-01 10:30:00,29.82,29.89,29.82,29.86,47600.0,25.2227,25.282,25.2227,25.2566,47600.0
2013-02-01 10:35:00,29.86,29.92,29.86,29.9,32600.0,25.2566,25.3073,25.2566,25.2904,32600.0
2013-02-01 10:40:00,29.9,29.93,29.89,29.91,37800.0,25.2904,25.3158,25.282,25.2989,37800.0
2013-02-01 10:45:00,29.9,29.96,29.9,29.94,94400.0,25.2904,25.3412,25.2904,25.3242,94400.0
2013-02-01 10:50:00,29.93,29.95,29.91,29.91,31800.0,25.3158,25.3327,25.2989,25.2989,31800.0
2013-02-01 10:55:00,29.92,29.99,29.92,29.99,32200.0,25.3073,25.3665,25.3073,25.3665,32200.0
2013-02-01 11:00:00,29.98,29.99,29.97,29.98,78200.0,25.3581,25.3665,25.3496,25.3581,78200.0
2013-02-01 11:05:00,29.98,30.0,29.97,29.97,27400.0,25.3581,25.375,25.3496,25.3496,27400.0
2013-02-01 11:10:00,29.97,29.98,29.97,29.98,31600.0,25.3496,25.3581,25.3496,25.3581,31600.0
2013-02-01 11:15:00,29.98,29.98,29.96,29.97,25000.0,25.3581,25.3581,25.3412,25.3496,25000.0
2013-02-01 11:20:00,29.97,29.99,29.97,29.98,21000.0,25.3496,25.3665,25.3496,25.3581,21000.0
2013-02-01 11:25:00,29.98,29.99,29.96,29.97,44400.0,25.3581,25.3665,25.3412,25.3496,44400.0
2013-02-01 11:30:00,29.97,30.0,29.97,29.98,71600.0,25.3496,25.375,25.3496,25.3581,71600.0
2013-02-01 11:35:00,29.97,29.98,29.96,29.97,31200.0,25.3496,25.3581,25.3412,25.3496,31200.0
2013-02-01 11:40:00,29.97,30.0,29.96,29.98,46600.0,25.3496,25.375,25.3412,25.3581,46600.0
2013-02-01 11:45:00,29.98,29.98,29.96,29.96,35200.0,25.3581,25.3581,25.3412,25.3412,35200.0
2013-02-01 11:50:00,29.97,29.97,29.96,29.97,26400.0,25.3496,25.3496,25.3412,25.3496,26400.0
2013-02-01 11:55:00,29.96,29.98,29.96,29.98,36000.0,25.3412,25.3581,25.3412,25.3581,36000.0
2013-02-01 12:00:00,29.98,29.98,29.96,29.96,37000.0,25.3581,25.3581,25.3412,25.3412,37000.0
2013-02-01 12:05:00,29.97,29.97,29.96,29.96,19600.0,25.3496,25.3496,25.3412,25.3412,19600.0
2013-02-01 12:10:00,29.96,29.97,29.96,29.96,37400.0,25.3412,25.3496,25.3412,25.3412,37400.0
2013-02-01 12:15:00,29.96,29.96,29.95,29.96,31800.0,25.3412,25.3412,25.3327,25.3412,31800.0
2013-02-01 12:20:00,29.96,29.97,29.95,29.96,30800.0,25.3412,25.3496,25.3327,25.3412,30800.0
2013-02-01 12:25:00,29.96,29.96,29.95,29.96,29400.0,25.3412,25.3412,25.3327,25.3412,29400.0
2013-02-01 12:30:00,29.95,30.0,29.95,29.98,21000.0,25.3327,25.375,25.3327,25.3581,21000.0
2013-02-01 12:35:00,29.98,29.98,29.97,29.97,33600.0,25.3581,25.3581,25.3496,25.3496,33600.0
2013-02-01 12:40:00,29.97,30.02,29.97,30.0,24800.0,25.3496,25.3919,25.3496,25.375,24800.0
2013-02-01 12:45:00,30.0,30.0,29.99,30.0,72400.0,25.375,25.375,25.3665,25.375,72400.0
2013-02-01 12:50:00,30.0,30.01,29.99,30.0,29600.0,25.375,25.3835,25.3665,25.375,29600.0
2013-02-01 12:55:00,30.0,30.0,29.99,29.99,55400.0,25.375,25.375,25.3665,25.3665,55400.0
2013-02-01 13:00:00,29.99,30.0,29.9,29.9,61200.0,25.3665,25.375,25.2904,25.2904,61200.0
2013-02-01 13:05:00,29.9,29.93,29.9,29.91,40000.0,25.2904,25.3158,25.2904,25.2989,40000.0
2013-02-01 13:10:00,29.91,29.95,29.91,29.95,25200.0,25.2989,25.3327,25.2989,25.3327,25200.0
2013-02-01 13:15:00,29.95,29.95,29.94,29.94,49200.0,25.3327,25.3327,25.3242,25.3242,49200.0
2013-02-01 13:20:00,29.93,29.93,29.91,29.91,36400.0,25.3158,25.3158,25.2989,25.2989,36400.0
2013-02-01 13:25:00,29.91,29.92,29.91,29.91,22400.0,25.2989,25.3073,25.2989,25.2989,22400.0
2013-02-01 13:30:00,29.91,29.93,29.91,29.93,33000.0,25.2989,25.3158,25.2989,25.3158,33000.0
2013-02-01 13:35:00,29.93,29.93,29.92,29.93,22800.0,25.3158,25.3158,25.3073,25.3158,22800.0
2013-02-01 13:40:00,29.93,29.95,29.92,29.93,26200.0,25.3158,25.3327,25.3073,25.3158,26200.0
2013-02-01 13:45:00,29.92,29.93,29.92,29.93,26800.0,25.3073,25.3158,25.3073,25.3158,26800.0
2013-02-01 13:50:00,29.93,29.93,29.88,29.88,47800.0,25.3158,25.3158,25.2735,25.2735,47800.0
2013-02-01 13:55:00,29.88,29.89,29.84,29.84,54800.0,25.2735,25.282,25.2397,25.2397,54800.0
2013-02-01 14:00:00,29.84,29.84,29.8,29.81,42000.0,25.2397,25.2397,25.2058,25.2143,42000.0
2013-02-01 14:05:00,29.81,29.82,29.8,29.81,50000.0,25.2143,25.2227,25.2058,25.2143,50000.0
2013-02-01 14:10:00,29.81,29.82,29.8,29.81,60400.0,25.2143,25.2227,25.2058,25.2143,60400.0
2013-02-01 14:15:00,29.81,29.83,29.8,29.82,61400.0,25.2143,25.2312,25.2058,25.2227,61400.0
2013-02-01 14:20:00,29.81,29.82,29.81,29.81,52000.0,25.2143,25.2227,25.2143,25.2143,52000.0
2013-02-01 14:25:00,29.81,29.81,29.79,29.8,64600.0,25.2143,25.2143,25.1974,25.2058,64600.0
2013-02-01 14:30:00,29.8,29.81,29.78,29.78,64000.0,25.2058,25.2143,25.1889,25.1889,64000.0
2013-02-01 14:35:00,29.78,29.79,29.77,29.78,40200.0,25.1889,25.1974,25.1805,25.1889,40200.0
2013-02-01 14:40:00,29.77,29.78,29.77,29.78,50000.0,25.1805,25.1889,25.1805,25.1889,50000.0
2013-02-01 14:45:00,29.78,29.79,29.77,29.78,86400.0,25.1889,25.1974,25.1805,25.1889,86400.0
2013-02-01 14:50:00,29.78,29.78,29.77,29.78,47000.0,25.1889,25.1889,25.1805,25.1889,47000.0
2013-02-01 14:55:00,29.78,29.78,29.76,29.77,69600.0,25.1889,25.1889,25.172,25.1805,69600.0
2013-02-01 15:00:00,29.77,29.78,29.76,29.78,63000.0,25.1805,25.1889,25.172,25.1889,63000.0
2013-02-01 15:05:00,29.78,29.78,29.72,29.72,66200.0,25.1889,25.1889,25.1382,25.1382,66200.0
2013-02-01 15:10:00,29.72,29.74,29.72,29.73,132600.0,25.1382,25.1551,25.1382,25.1466,132600.0
2013-02-01 15:15:00,29.73,29.74,29.72,29.72,73400.0,25.1466,25.1551,25.1382,25.1382,73400.0
2013-02-01 15:20:00,29.72,29.74,29.67,29.68,85600.0,25.1382,25.1551,25.0959,25.1043,85600.0
2013-02-01 15:25:00,29.68,29.68,29.66,29.67,93400.0,25.1043,25.1043,25.0874,25.0959,93400.0
2013-02-01 15:30:00,29.66,29.74,29.66,29.74,91200.0,25.0874,25.1551,25.0874,25.1551,91200.0
2013-02-01 15:35:00,29.74,29.74,29.7,29.7,134800.0,25.1551,25.1551,25.1212,25.1212,134800.0
2013-02-01 15:40:00,29.7,29.71,29.69,29.7,111600.0,25.1212,25.1297,25.1128,25.1212,111600.0
2013-02-01 15:45:00,29.7,29.72,29.7,29.7,128200.0,25.1212,25.1382,25.1212,25.1212,128200.0
2013-02-01 15:50:00,29.71,29.71,29.7,29.7,104200.0,25.1297,25.1297,25.1212,25.1212,104200.0
2013-02-01 15:55:00,29.7,29.71,29.69,29.71,191400.0,25.1212,25.1297,25.1128,25.1297,191400.0
2013-02-04 09:30:00,29.6,29.63,29.41,29.6,78200.0,25.0367,25.062,24.876,25.0367,78200.0
2013-02-04 09:35:00,29.61,29.72,29.6,29.67,26800.0,25.0451,25.1382,25.0367,25.0959,26800.0
2013-02-04 09:40:00,29.68,29.75,29.66,29.71,47600.0,25.1043,25.1635,25.0874,25.1297,47600.0
2013-02-04 09:45:00,29.71,29.71,29.61,29.68,37600.0,25.1297,25.1297,25.0451,25.1043,37600.0
2013-02-04 09:50:00,29.67,29.75,29.66,29.74,32200.0,25.0959,25.1635,25.0874,25.1551,32200.0
2013-02-04 09:55:00,29.74,29.86,29.73,29.86,70000.0,25.1551,25.2566,25.1466,25.2566,70000.0
2013-02-04 10:00:00,29.86,29.92,29.74,29.75,57200.0,25.2566,25.3073,25.1551,25.1635,57200.0
2013-02-04 10:05:00,29.74,29.79,29.73,29.77,52000.0,25.1551,25.1974,25.1466,25.1805,52000.0
2013-02-04 10:10:00,29.77,29.79,29.75,29.77,32600.0,25.1805,25.1974,25.1635,25.1805,32600.0
2013-02-04 10:15:00,29.76,29.78,29.75,29.75,25800.0,25.172,25.1889,25.1635,25.1635,25800.0
2013-02-04 10:20:00,29.75,29.76,29.7,29.7,25200.0,25.1635,25.172,25.1212,25.1212,25200.0
2013-02-04 10:25:00,29.7,29.7,29.66,29.68,12600.0,25.1212,25.1212,25.0874,25.1043,12600.0
2013-02-04 10:30:00,29.68,29.69,29.62,29.63,17600.0,25.1043,25.1128,25.0536,25.062,17600.0
2013-02-04 10:35:00,29.64,29.68,29.64,29.64,21800.0,25.0705,25.1043,25.0705,25.0705,21800.0
2013-02-04 10:40:00,29.63,29.66,29.59,29.61,39200.0,25.062,25.0874,25.0282,25.0451,39200.0
2013-02-04 10:45:00,29.61,29.62,29.55,29.55,22400.0,25.0451,25.0536,24.9944,24.9944,22400.0
2013-02-04 10:50:00,29.55,29.55,29.5,29.5,29000.0,24.9944,24.9944,24.9521,24.9521,29000.0
2013-02-04 10:55:00,29.5,29.54,29.49,29.52,15600.0,24.9521,24.9859,24.9436,24.969,15600.0
2013-02-04 11:00:00,29.52,29.58,29.52,29.57,25000.0,24.969,25.0197,24.969,25.0113,25000.0
2013-02-04 11:05:00,29.56,29.59,29.54,29.58,11400.0,25.0028,25.0282,24.9859,25.0197,11400.0
2013-02-04 11:10:00,29.58,29.6,29.55,29.59,18200.0,25.0197,25.0367,24.9944,25.0282,18200.0
2013-02-04 11:15:00,29.59,29.61,29.58,29.6,30200.0,25.0282,25.0451,25.0197,25.0367,30200.0
2013-02-04 11:20:00,29.61,29.61,29.57,29.57,24200.0,25.0451,25.0451,25.0113,25.0113,24200.0
2013-02-04 11:25:00,29.57,29.57,29.45,29.45,40000.0,25.0113,25.0113,24.9098,24.9098,40000.0
2013-02-04 11:30:00,29.45,29.48,29.4,29.48,64800.0,24.9098,24.9352,24.8675,24.9352,64800.0
2013-02-04 11:35:00,29.48,29.5,29.43,29.45,45000.0,24.9352,24.9521,24.8929,24.9098,45000.0
2013-02-04 11:40:00,29.45,29.45,29.37,29.39,26200.0,24.9098,24.9098,24.8421,24.859,26200.0
2013-02-04 11:45:00,29.39,29.46,29.39,29.46,28200.0,24.859,24.9182,24.859,24.9182,28200.0
2013-02-04 11:50:00,29.45,29.49,29.43,29.49,38000.0,24.9098,24.9436,24.8929,24.9436,38000.0
2013-02-04 11:55:00,29.48,29.49,29.45,29.48,31600.0,24.9352,24.9436,24.9098,24.9352,31600.0
2013-02-04 12:00:00,29.48,29.48,29.43,29.43,66400.0,24.9352,24.9352,24.8929,24.8929,66400.0
2013-02-04 12:05:00,29.43,29.43,29.36,29.42,33200.0,24.8929,24.8929,24.8337,24.8844,33200.0
2013-02-04 12:10:00,29.43,29.46,29.43,29.45,20000.0,24.8929,24.9182,24.8929,24.9098,20000.0
2013-02-04 12:15:00,29.46,29.46,29.41,29.42,54400.0,24.9182,24.9182,24.876,24.8844,54400.0
2013-02-04 12:20:00,29.4,29.46,29.4,29.43,56800.0,24.8675,24.9182,24.8675,24.8929,56800.0
2013-02-04 12:25:00,29.43,29.5,29.43,29.5,22200.0,24.8929,24.9521,24.8929,24.9521,22200.0
2013-02-04 12:30:00,29.5,29.51,29.49,29.49,9800.0,24.9521,24.9605,24.9436,24.9436,9800.0
2013-02-04 12:35:00,29.48,29.5,29.46,29.49,23000.0,24.9352,24.9521,24.9182,24.9436,23000.0
2013-02-04 12:40:00,29.49,29.49,29.45,29.45,31400.0,24.9436,24.9436,24.9098,24.9098,31400.0
2013-02-04 12:45:00,29.45,29.49,29.45,29.49,35800.0,24.9098,24.9436,24.9098,24.9436,35800.0
2013-02-04 12:50:00,29.48,29.49,29.47,29.48,13800.0,24.9352,24.9436,24.9267,24.9352,13800.0
2013-02-04 12:55:00,29.49,29.5,29.47,29.5,16600.0,24.9436,24.9521,24.9267,24.9521,16600.0
2013-02-04 13:00:00,29.5,29.5,29.46,29.47,14600.0,24.9521,24.9521,24.9182,24.9267,14600.0
2013-02-04 13:05:00,29.47,29.49,29.45,29.45,7600.0,24.9267,24.9436,24.9098,24.9098,7600.0
2013-02-04 13:10:00,29.44,29.46,29.44,29.44,8800.0,24.9013,24.9182,24.9013,24.9013,8800.0
2013-02-04 13:15:00,29.44,29.44,29.4,29.44,19400.0,24.9013,24.9013,24.8675,24.9013,19400.0
2013-02-04 13:20:00,29.44,29.46,29.41,29.43,22200.0,24.9013,24.9182,24.876,24.8929,22200.0
2013-02-04 13:25:00,29.43,29.43,29.36,29.37,10800.0,24.8929,24.8929,24.8337,24.8421,10800.0
2013-02-04 13:30:00,29.37,29.39,29.36,29.36,25800.0,24.8421,24.859,24.8337,24.8337,25800.0
2013-02-04 13:35:00,29.36,29.39,29.35,29.35,19400.0,24.8337,24.859,24.8252,24.8252,19400.0
2013-02-04 13:40:00,29.35,29.39,29.35,29.39,19600.0,24.8252,24.859,24.8252,24.859,19600.0
2013-02-04 13:45:00,29.38,29.38,29.34,29.36,15400.0,24.8506,24.8506,24.8167,24.8337,15400.0
2013-02-04 13:50:00,29.36,29.38,29.33,29.36,44000.0,24.8337,24.8506,24.8083,24.8337,44000.0
2013-02-04 13:55:00,29.36,29.36,29.33,29.36,29000.0,24.8337,24.8337,24.8083,24.8337,29000.0
2013-02-04 14:00:00,29.36,29.41,29.36,29.4,23400.0,24.8337,24.876,24.8337,24.8675,23400.0
2013-02-04 14:05:00,29.41,29.41,29.38,29.38,16600.0,24.876,24.876,24.8506,24.8506,16600.0
2013-02-04 14:10:00,29.38,29.4,29.38,29.39,20600.0,24.8506,24.8675,24.8506,24.859,20600.0
2013-02-04 14:15:00,29.39,29.42,29.36,29.36,91000.0,24.859,24.8844,24.8337,24.8337,91000.0
2013-02-04 14:20:00,29.36,29.38,29.35,29.38,25200.0,24.8337,24.8506,24.8252,24.8506,25200.0
2013-02-04 14:25:00,29.38,29.38,29.34,29.38,23200.0,24.8506,24.8506,24.8167,24.8506,23200.0
2013-02-04 14:30:00,29.39,29.4,29.35,29.36,18600.0,24.859,24.8675,24.8252,24.8337,18600.0
2013-02-04 14:35:00,29.35,29.35,29.31,29.31,26800.0,24.8252,24.8252,24.7914,24.7914,26800.0
2013-02-04 14:40:00,29.32,29.32,29.29,29.3,43800.0,24.7998,24.7998,24.7745,24.7829,43800.0
2013-02-04 14:45:00,29.3,29.3,29.27,29.28,36200.0,24.7829,24.7829,24.7575,24.766,36200.0
2013-02-04 14:50:00,29.28,29.33,29.28,29.33,38400.0,24.766,24.8083,24.766,24.8083,38400.0
2013-02-04 14:55:00,29.33,29.37,29.33,29.36,19400.0,24.8083,24.8421,24.8083,24.8337,19400.0
2013-02-04 15:00:00,29.36,29.36,29.32,29.35,20400.0,24.8337,24.8337,24.7998,24.8252,20400.0
2013-02-04 15:05:00,29.34,29.35,29.33,29.33,23600.0,24.8167,24.8252,24.8083,24.8083,23600.0
2013-02-04 15:10:00,29.32,29.35,29.32,29.33,25400.0,24.7998,24.8252,24.7998,24.8083,25400.0
2013-02-04 15:15:00,29.32,29.33,29.3,29.3,26400.0,24.7998,24.8083,24.7829,24.7829,26400.0
2013-02-04 15:20:00,29.3,29.3,29.27,29.27,65600.0,24.7829,24.7829,24.7575,24.7575,65600.0
2013-02-04 15:25:00,29.27,29.34,29.27,29.33,43200.0,24.7575,24.8167,24.7575,24.8083,43200.0
2013-02-04 15:30:00,29.32,29.33,29.28,29.29,82000.0,24.7998,24.8083,24.766,24.7745,82000.0
2013-02-04 15:35:00,29.29,29.32,29.26,29.28,76200.0,24.7745,24.7998,24.7491,24.766,76200.0
2013-02-04 15:40:00,29.28,29.32,29.28,29.3,50400.0,24.766,24.7998,24.766,24.7829,50400.0
2013-02-04 15:45:00,29.3,29.32,29.29,29.29,56600.0,24.7829,24.7998,24.7745,24.7745,56600.0
2013-02-04 15:50:00,29.29,29.29,29.26,29.29,85200.0,24.7745,24.7745,24.7491,24.7745,85200.0
2013-02-04 15:55:00,29.29,29.3,29.28,29.3,115000.0,24.7745,24.7829,24.766,24.7829,115000.0
2013-02-05 09:30:00,29.35,29.48,29.32,29.4,74600.0,24.8252,24.9352,24.7998,24.8675,74600.0
2013-02-05 09:35:00,29.41,29.42,29.3,29.33,54200.0,24.876,24.8844,24.7829,24.8083,54200.0
2013-02-05 09:40:00,29.33,29.46,29.33,29.46,74200.0,24.8083,24.9182,24.8083,24.9182,74200.0
2013-02-05 09:45:00,29.47,29.54,29.45,29.46,47200.0,24.9267,24.9859,24.9098,24.9182,47200.0
2013-02-05 09:50:00,29.47,29.55,29.42,29.5,52800.0,24.9267,24.9944,24.8844,24.9521,52800.0
2013-02-05 09:55:00,29.5,29.61,29.5,29.57,42000.0,24.9521,25.0451,24.9521,25.0113,42000.0
2013-02-05 10:00:00,29.56,29.64,29.52,29.61,44600.0,25.0028,25.0705,24.969,25.0451,44600.0
2013-02-05 10:05:00,29.63,29.68,29.59,29.65,46200.0,25.062,25.1043,25.0282,25.079,46200.0
2013-02-05 10:10:00,29.64,29.64,29.56,29.64,41800.0,25.0705,25.0705,25.0028,25.0705,41800.0
2013-02-05 10:15:00,29.64,29.67,29.59,29.6,31000.0,25.0705,25.0959,25.0282,25.0367,31000.0
2013-02-05 10:20:00,29.6,29.6,29.53,29.54,23600.0,25.0367,25.0367,24.9775,24.9859,23600.0
2013-02-05 10:25:00,29.54,29.58,29.54,29.56,28000.0,24.9859,25.0197,24.9859,25.0028,28000.0
2013-02-05 10:30:00,29.56,29.63,29.56,29.63,33400.0,25.0028,25.062,25.0028,25.062,33400.0
2013-02-05 10:35:00,29.62,29.67,29.62,29.64,28800.0,25.0536,25.0959,25.0536,25.0705,28800.0
2013-02-05 10:40:00,29.64,29.68,29.63,29.68,34800.0,25.0705,25.1043,25.062,25.1043,34800.0
2013-02-05 10:45:00,29.67,29.68,29.61,29.62,58200.0,25.0959,25.1043,25.0451,25.0536,58200.0
2013-02-05 10:50:00,29.62,29.66,29.57,29.61,55000.0,25.0536,25.0874,25.0113,25.0451,55000.0
2013-02-05 10:55:00,29.61,29.61,29.57,29.59,38200.0,25.0451,25.0451,25.0113,25.0282,38200.0
2013-02-05 11:00:00,29.58,29.61,29.57,29.58,110400.0,25.0197,25.0451,25.0113,25.0197,110400.0
2013-02-05 11:05:00,29.57,29.61,29.55,29.59,40400.0,25.0113,25.0451,24.9944,25.0282,40400.0
2013-02-05 11:10:00,29.59,29.63,29.59,29.61,17200.0,25.0282,25.062,25.0282,25.0451,17200.0
2013-02-05 11:15:00,29.6,29.61,29.57,29.61,26000.0,25.0367,25.0451,25.0113,25.0451,26000.0
2013-02-05 11:20:00,29.61,29.63,29.56,29.56,72800.0,25.0451,25.062,25.0028,25.0028,72800.0
2013-02-05 11:25:00,29.56,29.64,29.56,29.61,74400.0,25.0028,25.0705,25.0028,25.0451,74400.0
2013-02-05 11:30:00,29.61,29.63,29.6,29.63,41000.0,25.0451,25.062,25.0367,25.062,41000.0
2013-02-05 11:35:00,29.63,29.64,29.58,29.6,76800.0,25.062,25.0705,25.0197,25.0367,76800.0
2013-02-05 11:40:00,29.59,29.64,29.58,29.58,22000.0,25.0282,25.0705,25.0197,25.0197,22000.0
2013-02-05 11:45:00,29.57,29.62,29.57,29.62,35600.0,25.0113,25.0536,25.0113,25.0536,35600.0
2013-02-05 11:50:00,29.62,29.63,29.58,29.62,41800.0,25.0536,25.062,25.0197,25.0536,41800.0
2013-02-05 11:55:00,29.62,29.62,29.6,29.61,20600.0,25.0536,25.0536,25.0367,25.0451,20600.0
2013-02-05 12:00:00,29.62,29.62,29.59,29.61,17600.0,25.0536,25.0536,25.0282,25.0451,17600.0
2013-02-05 12:05:00,29.61,29.62,29.55,29.55,24600.0,25.0451,25.0536,24.9944,24.9944,24600.0
2013-02-05 12:10:00,29.56,29.61,29.55,29.61,33000.0,25.0028,25.0451,24.9944,25.0451,33000.0
2013-02-05 12:15:00,29.61,29.67,29.6,29.67,35800.0,25.0451,25.0959,25.0367,25.0959,35800.0
2013-02-05 12:20:00,29.67,29.68,29.64,29.67,34400.0,25.0959,25.1043,25.0705,25.0959,34400.0
2013-02-05 12:25:00,29.67,29.7,29.61,29.61,33800.0,25.0959,25.1212,25.0451,25.0451,33800.0
2013-02-05 12:30:00,29.6,29.64,29.6,29.64,29000.0,25.0367,25.0705,25.0367,25.0705,29000.0
2013-02-05 12:35:00,29.65,29.7,29.65,29.68,40000.0,25.079,25.1212,25.079,25.1043,40000.0
2013-02-05 12:40:00,29.68,29.75,29.67,29.75,27200.0,25.1043,25.1635,25.0959,25.1635,27200.0
2013-02-05 12:45:00,29.74,29.82,29.74,29.81,53600.0,25.1551,25.2227,25.1551,25.2143,53600.0
2013-02-05 12:50:00,29.81,29.81,29.74,29.78,25400.0,25.2143,25.2143,25.1551,25.1889,25400.0
2013-02-05 12:55:00,29.77,29.79,29.75,29.75,19800.0,25.1805,25.1974,25.1635,25.1635,19800.0
2013-02-05 13:00:00,29.75,29.81,29.75,29.81,27800.0,25.1635,25.2143,25.1635,25.2143,27800.0
2013-02-05 13:05:00,29.82,29.85,29.81,29.85,50800.0,25.2227,25.2481,25.2143,25.2481,50800.0
2013-02-05 13:10:00,29.86,29.9,29.85,29.86,75600.0,25.2566,25.2904,25.2481,25.2566,75600.0
2013-02-05 13:15:00,29.85,29.89,29.82,29.84,51400.0,25.2481,25.282,25.2227,25.2397,51400.0
2013-02-05 13:20:00,29.83,29.86,29.82,29.84,67600.0,25.2312,25.2566,25.2227,25.2397,67600.0
2013-02-05 13:25:00,29.83,29.84,29.8,29.84,27400.0,25.2312,25.2397,25.2058,25.2397,27400.0
2013-02-05 13:30:00,29.84,29.84,29.8,29.82,55000.0,25.2397,25.2397,25.2058,25.2227,55000.0
2013-02-05 13:35:00,29.82,29.84,29.81,29.81,41000.0,25.2227,25.2397,25.2143,25.2143,41000.0
2013-02-05 13:40:00,29.82,29.84,29.8,29.84,33400.0,25.2227,25.2397,25.2058,25.2397,33400.0
2013-02-05 13:45:00,29.84,29.89,29.84,29.88,43000.0,25.2397,25.282,25.2397,25.2735,43000.0
2013-02-05 13:50:00,29.88,29.9,29.86,29.89,38600.0,25.2735,25.2904,25.2566,25.282,38600.0
2013-02-05 13:55:00,29.89,29.89,29.83,29.84,44400.0,25.282,25.282,25.2312,25.2397,44400.0
2013-02-05 14:00:00,29.83,29.85,29.83,29.84,41800.0,25.2312,25.2481,25.2312,25.2397,41800.0
2013-02-05 14:05:00,29.84,29.88,29.84,29.86,30200.0,25.2397,25.2735,25.2397,25.2566,30200.0
2013-02-05 14:10:00,29.86,29.88,29.85,29.86,28600.0,25.2566,25.2735,25.2481,25.2566,28600.0
2013-02-05 14:15:00,29.86,29.92,29.86,29.89,57800.0,25.2566,25.3073,25.2566,25.282,57800.0
2013-02-05 14:20:00,29.89,29.93,29.88,29.89,68200.0,25.282,25.3158,25.2735,25.282,68200.0
2013-02-05 14:25:00,29.88,29.91,29.86,29.87,51000.0,25.2735,25.2989,25.2566,25.265,51000.0
2013-02-05 14:30:00,29.87,29.91,29.87,29.89,52000.0,25.265,25.2989,25.265,25.282,52000.0
2013-02-05 14:35:00,29.89,29.92,29.88,29.89,42400.0,25.282,25.3073,25.2735,25.282,42400.0
2013-02-05 14:40:00,29.89,29.95,29.86,29.95,74000.0,25.282,25.3327,25.2566,25.3327,74000.0
2013-02-05 14:45:00,29.93,29.97,29.93,29.93,55800.0,25.3158,25.3496,25.3158,25.3158,55800.0
2013-02-05 14:50:00,29.93,29.98,29.93,29.96,56400.0,25.3158,25.3581,25.3158,25.3412,56400.0
2013-02-05 14:55:00,29.93,29.94,29.91,29.94,41000.0,25.3158,25.3242,25.2989,25.3242,41000.0
2013-02-05 15:00:00,29.93,29.96,29.93,29.95,47200.0,25.3158,25.3412,25.3158,25.3327,47200.0
2013-02-05 15:05:00,29.95,29.95,29.91,29.91,46400.0,25.3327,25.3327,25.2989,25.2989,46400.0
2013-02-05 15:10:00,29.91,29.96,29.91,29.94,60600.0,25.2989,25.3412,25.2989,25.3242,60600.0
2013-02-05 15:15:00,29.94,29.95,29.9,29.92,56200.0,25.3242,25.3327,25.2904,25.3073,56200.0
2013-02-05 15:20:00,29.93,29.93,29.9,29.91,115400.0,25.3158,25.3158,25.2904,25.2989,115400.0
2013-02-05 15:25:00,29.91,29.91,29.85,29.9,83600.0,25.2989,25.2989,25.2481,25.2904,83600.0
2013-02-05 15:30:00,29.9,29.92,29.89,29.9,80200.0,25.2904,25.3073,25.282,25.2904,80200.0
2013-02-05 15:35:00,29.9,29.91,29.86,29.89,75200.0,25.2904,25.2989,25.2566,25.282,75200.0
2013-02-05 15:40:00,29.89,29.92,29.87,29.9,101000.0,25.282,25.3073,25.265,25.2904,101000.0
2013-02-05 15:45:00,29.9,29.93,29.9,29.91,102400.0,25.2904,25.3158,25.2904,25.2989,102400.0
2013-02-05 15:50:00,29.91,29.91,29.8,29.81,270800.0,25.2989,25.2989,25.2058,25.2143,270800.0
2013-02-05 15:55:00,29.81,29.84,29.78,29.8,387000.0,25.2143,25.2397,25.1889,25.2058,387000.0
2013-02-06 09:30:00,29.68,29.77,29.57,29.58,58600.0,25.1043,25.1805,25.0113,25.0197,58600.0
2013-02-06 09:35:00,29.58,29.68,29.57,29.63,43600.0,25.0197,25.1043,25.0113,25.062,43600.0
2013-02-06 09:40:00,29.61,29.66,29.59,29.66,33400.0,25.0451,25.0874,25.0282,25.0874,33400.0
2013-02-06 09:45:00,29.66,29.66,29.52,29.6,34400.0,25.0874,25.0874,24.969,25.0367,34400.0
2013-02-06 09:50:00,29.6,29.79,29.6,29.78,37000.0,25.0367,25.1974,25.0367,25.1889,37000.0
2013-02-06 09:55:00,29.79,29.86,29.76,29.83,26800.0,25.1974,25.2566,25.172,25.2312,26800.0
2013-02-06 10:00:00,29.83,29.85,29.74,29.76,35600.0,25.2312,25.2481,25.1551,25.172,35600.0
2013-02-06 10:05:00,29.76,29.83,29.74,29.82,21600.0,25.172,25.2312,25.1551,25.2227,21600.0
2013-02-06 10:10:00,29.83,29.87,29.81,29.85,82800.0,25.2312,25.265,25.2143,25.2481,82800.0
2013-02-06 10:15:00,29.84,29.84,29.79,29.79,30000.0,25.2397,25.2397,25.1974,25.1974,30000.0
2013-02-06 10:20:00,29.8,29.81,29.78,29.8,18400.0,25.2058,25.2143,25.1889,25.2058,18400.0
2013-02-06 10:25:00,29.79,29.83,29.78,29.78,35400.0,25.1974,25.2312,25.1889,25.1889,35400.0
2013-02-06 10:30:00,29.78,29.84,29.77,29.78,46800.0,25.1889,25.2397,25.1805,25.1889,46800.0
2013-02-06 10:35:00,29.77,29.79,29.73,29.73,35000.0,25.1805,25.1974,25.1466,25.1466,35000.0
2013-02-06 10:40:00,29.73,29.75,29.7,29.75,35600.0,25.1466,25.1635,25.1212,25.1635,35600.0
2013-02-06 10:45:00,29.75,29.75,29.7,29.72,25600.0,25.1635,25.1635,25.1212,25.1382,25600.0
2013-02-06 10:50:00,29.73,29.75,29.69,29.74,94000.0,25.1466,25.1635,25.1128,25.1551,94000.0
2013-02-06 10:55:00,29.74,29.74,29.67,29.68,36800.0,25.1551,25.1551,25.0959,25.1043,36800.0
2013-02-06 11:00:00,29.68,29.72,29.68,29.71,40800.0,25.1043,25.1382,25.1043,25.1297,40800.0
2013-02-06 11:05:00,29.71,29.73,29.7,29.72,20600.0,25.1297,25.1466,25.1212,25.1382,20600.0
2013-02-06 11:10:00,29.72,29.77,29.71,29.77,54400.0,25.1382,25.1805,25.1297,25.1805,54400.0
2013-02-06 11:15:00,29.77,29.84,29.77,29.8,37800.0,25.1805,25.2397,25.1805,25.2058,37800.0
2013-02-06 11:20:00,29.8,29.81,29.78,29.8,35800.0,25.2058,25.2143,25.1889,25.2058,35800.0
2013-02-06 11:25:00,29.8,29.82,29.78,29.78,32800.0,25.2058,25.2227,25.1889,25.1889,32800.0
2013-02-06 11:30:00,29.78,29.79,29.75,29.76,17800.0,25.1889,25.1974,25.1635,25.172,17800.0
2013-02-06 11:35:00,29.76,29.76,29.71,29.72,29400.0,25.172,25.172,25.1297,25.1382,29400.0
2013-02-06 11:40:00,29.72,29.74,29.71,29.74,21600.0,25.1382,25.1551,25.1297,25.1551,21600.0
2013-02-06 11:45:00,29.75,29.76,29.73,29.75,18000.0,25.1635,25.172,25.1466,25.1635,18000.0
2013-02-06 11:50:00,29.75,29.76,29.73,29.74,29800.0,25.1635,25.172,25.1466,25.1551,29800.0
2013-02-06 11:55:00,29.74,29.75,29.73,29.75,21200.0,25.1551,25.1635,25.1466,25.1635,21200.0
2013-02-06 12:00:00,29.75,29.76,29.71,29.76,32600.0,25.1635,25.172,25.1297,25.172,32600.0
2013-02-06 12:05:00,29.75,29.77,29.73,29.74,66600.0,25.1635,25.1805,25.1466,25.1551,66600.0
2013-02-06 12:10:00,29.75,29.79,29.74,29.77,15200.0,25.1635,25.1974,25.1551,25.1805,15200.0
2013-02-06 12:15:00,29.77,29.79,29.76,29.77,73400.0,25.1805,25.1974,25.172,25.1805,73400.0
2013-02-06 12:20:00,29.77,29.78,29.76,29.77,11200.0,25.1805,25.1889,25.172,25.1805,11200.0
2013-02-06 12:25:00,29.77,29.77,29.74,29.74,36200.0,25.1805,25.1805,25.1551,25.1551,36200.0
2013-02-06 12:30:00,29.75,29.78,29.74,29.78,64800.0,25.1635,25.1889,25.1551,25.1889,64800.0
2013-02-06 12:35:00,29.78,29.8,29.77,29.78,20200.0,25.1889,25.2058,25.1805,25.1889,20200.0
2013-02-06 12:40:00,29.78,29.8,29.77,29.79,15600.0,25.1889,25.2058,25.1805,25.1974,15600.0
2013-02-06 12:45:00,29.79,29.79,29.77,29.78,15600.0,25.1974,25.1974,25.1805,25.1889,15600.0
2013-02-06 12:50:00,29.78,29.78,29.75,29.76,13600.0,25.1889,25.1889,25.1635,25.172,13600.0
2013-02-06 12:55:00,29.75,29.77,29.74,29.74,20000.0,25.1635,25.1805,25.1551,25.1551,20000.0
2013-02-06 13:00:00,29.74,29.75,29.71,29.73,15600.0,25.1551,25.1635,25.1297,25.1466,15600.0
2013-02-06 13:05:00,29.72,29.73,29.7,29.71,24200.0,25.1382,25.1466,25.1212,25.1297,24200.0
2013-02-06 13:10:00,29.71,29.74,29.71,29.73,37000.0,25.1297,25.1551,25.1297,25.1466,37000.0
2013-02-06 13:15:00,29.73,29.77,29.73,29.73,107800.0,25.1466,25.1805,25.1466,25.1466,107800.0
2013-02-06 13:20:00,29.74,29.74,29.65,29.67,91000.0,25.1551,25.1551,25.079,25.0959,91000.0
2013-02-06 13:25:00,29.65,29.67,29.62,29.64,24200.0,25.079,25.0959,25.0536,25.0705,24200.0
2013-02-06 13:30:00,29.64,29.64,29.61,29.61,24000.0,25.0705,25.0705,25.0451,25.0451,24000.0
2013-02-06 13:35:00,29.61,29.61,29.58,29.58,39000.0,25.0451,25.0451,25.0197,25.0197,39000.0
2013-02-06 13:40:00,29.58,29.59,29.53,29.54,123400.0,25.0197,25.0282,24.9775,24.9859,123400.0
2013-02-06 13:45:00,29.54,29.54,29.49,29.5,105800.0,24.9859,24.9859,24.9436,24.9521,105800.0
2013-02-06 13:50:00,29.49,29.49,29.43,29.44,137400.0,24.9436,24.9436,24.8929,24.9013,137400.0
2013-02-06 13:55:00,29.44,29.46,29.42,29.42,77800.0,24.9013,24.9182,24.8844,24.8844,77800.0
2013-02-06 14:00:00,29.42,29.43,29.4,29.43,90800.0,24.8844,24.8929,24.8675,24.8929,90800.0
2013-02-06 14:05:00,29.42,29.47,29.42,29.44,105000.0,24.8844,24.9267,24.8844,24.9013,105000.0
2013-02-06 14:10:00,29.44,29.48,29.43,29.48,258800.0,24.9013,24.9352,24.8929,24.9352,258800.0
2013-02-06 14:15:00,29.48,29.48,29.46,29.47,36200.0,24.9352,24.9352,24.9182,24.9267,36200.0
2013-02-06 14:20:00,29.48,29.49,29.47,29.47,67200.0,24.9352,24.9436,24.9267,24.9267,67200.0
2013-02-06 14:25:00,29.47,29.48,29.43,29.45,65600.0,24.9267,24.9352,24.8929,24.9098,65600.0
2013-02-06 14:30:00,29.45,29.46,29.43,29.46,70000.0,24.9098,24.9182,24.8929,24.9182,70000.0
2013-02-06 14:35:00,29.46,29.47,29.44,29.47,53600.0,24.9182,24.9267,24.9013,24.9267,53600.0
2013-02-06 14:40:00,29.47,29.48,29.46,29.47,39200.0,24.9267,24.9352,24.9182,24.9267,39200.0
2013-02-06 14:45:00,29.47,29.47,29.45,29.46,29200.0,24.9267,24.9267,24.9098,24.9182,29200.0
2013-02-06 14:50:00,29.46,29.46,29.45,29.45,34400.0,24.9182,24.9182,24.9098,24.9098,34400.0
2013-02-06 14:55:00,29.46,29.48,29.46,29.48,28000.0,24.9182,24.9352,24.9182,24.9352,28000.0
2013-02-06 15:00:00,29.48,29.53,29.48,29.5,59800.0,24.9352,24.9775,24.9352,24.9521,59800.0
2013-02-06 15:05:00,29.5,29.55,29.49,29.55,32600.0,24.9521,24.9944,24.9436,24.9944,32600.0
2013-02-06 15:10:00,29.54,29.63,29.53,29.55,116800.0,24.9859,25.062,24.9775,24.9944,116800.0
2013-02-06 15:15:00,29.55,29.56,29.52,29.53,33600.0,24.9944,25.0028,24.969,24.9775,33600.0
2013-02-06 15:20:00,29.53,29.54,29.52,29.54,52400.0,24.9775,24.9859,24.969,24.9859,52400.0
2013-02-06 15:25:00,29.53,29.54,29.51,29.53,53000.0,24.9775,24.9859,24.9605,24.9775,53000.0
2013-02-06 15:30:00,29.53,29.54,29.48,29.49,46800.0,24.9775,24.9859,24.9352,24.9436,46800.0
2013-02-06 15:35:00,29.49,29.49,29.45,29.46,76400.0,24.9436,24.9436,24.9098,24.9182,76400.0
2013-02-06 15:40:00,29.45,29.53,29.45,29.53,101200.0,24.9098,24.9775,24.9098,24.9775,101200.0
2013-02-06 15:45:00,29.53,29.57,29.52,29.56,137800.0,24.9775,25.0113,24.969,25.0028,137800.0
2013-02-06 15:50:00,29.56,29.56,29.53,29.54,146800.0,25.0028,25.0028,24.9775,24.9859,146800.0
2013-02-06 15:55:00,29.54,29.58,29.54,29.56,210200.0,24.9859,25.0197,24.9859,25.0028,210200.0
2013-02-07 09:30:00,29.41,31.04,29.37,30.66,507000.0,24.876,26.2547,24.8421,25.9332,507000.0
2013-02-07 09:35:00,30.66,30.66,30.16,30.16,281400.0,25.9332,25.9332,25.5103,25.5103,281400.0
2013-02-07 09:40:00,30.16,30.22,29.88,29.96,621600.0,25.5103,25.5611,25.2735,25.3412,621600.0
2013-02-07 09:45:00,29.96,30.23,29.92,30.22,243800.0,25.3412,25.5695,25.3073,25.5611,243800.0
2013-02-07 09:50:00,30.22,30.23,29.97,29.97,141800.0,25.5611,25.5695,25.3496,25.3496,141800.0
2013-02-07 09:55:00,29.97,30.12,29.96,30.07,46000.0,25.3496,25.4765,25.3412,25.4342,46000.0
2013-02-07 10:00:00,30.06,30.07,29.97,30.07,52600.0,25.4257,25.4342,25.3496,25.4342,52600.0
2013-02-07 10:05:00,30.06,30.07,29.96,30.0,38000.0,25.4257,25.4342,25.3412,25.375,38000.0
2013-02-07 10:10:00,30.0,30.04,29.84,29.84,50600.0,25.375,25.4088,25.2397,25.2397,50600.0
2013-02-07 10:15:00,29.84,29.88,29.76,29.88,91000.0,25.2397,25.2735,25.172,25.2735,91000.0
2013-02-07 10:20:00,29.87,29.92,29.75,29.78,52000.0,25.265,25.3073,25.1635,25.1889,52000.0
2013-02-07 10:25:00,29.78,29.8,29.71,29.8,212800.0,25.1889,25.2058,25.1297,25.2058,212800.0
2013-02-07 10:30:00,29.79,29.84,29.75,29.83,65600.0,25.1974,25.2397,25.1635,25.2312,65600.0
2013-02-07 10:35:00,29.83,29.87,29.82,29.86,101400.0,25.2312,25.265,25.2227,25.2566,101400.0
2013-02-07 10:40:00,29.86,29.92,29.86,29.89,91600.0,25.2566,25.3073,25.2566,25.282,91600.0
2013-02-07 10:45:00,29.89,29.9,29.8,29.82,52800.0,25.282,25.2904,25.2058,25.2227,52800.0
2013-02-07 10:50:00,29.82,29.82,29.67,29.72,85000.0,25.2227,25.2227,25.0959,25.1382,85000.0
2013-02-07 10:55:00,29.72,29.74,29.7,29.72,83200.0,25.1382,25.1551,25.1212,25.1382,83200.0
2013-02-07 11:00:00,29.72,29.73,29.66,29.66,39600.0,25.1382,25.1466,25.0874,25.0874,39600.0
2013-02-07 11:05:00,29.66,29.7,29.65,29.68,54200.0,25.0874,25.1212,25.079,25.1043,54200.0
2013-02-07 11:10:00,29.68,29.68,29.61,29.65,51400.0,25.1043,25.1043,25.0451,25.079,51400.0
2013-02-07 11:15:00,29.65,29.72,29.64,29.7,79200.0,25.079,25.1382,25.0705,25.1212,79200.0
2013-02-07 11:20:00,29.71,29.78,29.71,29.78,56200.0,25.1297,25.1889,25.1297,25.1889,56200.0
2013-02-07 11:25:00,29.78,29.81,29.77,29.79,54000.0,25.1889,25.2143,25.1805,25.1974,54000.0
2013-02-07 11:30:00,29.8,29.82,29.79,29.82,50000.0,25.2058,25.2227,25.1974,25.2227,50000.0
2013-02-07 11:35:00,29.83,29.83,29.78,29.79,29400.0,25.2312,25.2312,25.1889,25.1974,29400.0
2013-02-07 11:40:00,29.78,29.82,29.75,29.77,98200.0,25.1889,25.2227,25.1635,25.1805,98200.0
2013-02-07 11:45:00,29.75,29.78,29.75,29.77,23000.0,25.1635,25.1889,25.1635,25.1805,23000.0
2013-02-07 11:50:00,29.77,29.77,29.7,29.71,28400.0,25.1805,25.1805,25.1212,25.1297,28400.0
2013-02-07 11:55:00,29.71,29.71,29.61,29.63,58200.0,25.1297,25.1297,25.0451,25.062,58200.0
2013-02-07 12:00:00,29.62,29.71,29.61,29.71,55400.0,25.0536,25.1297,25.0451,25.1297,55400.0
2013-02-07 12:05:00,29.71,29.72,29.7,29.72,23200.0,25.1297,25.1382,25.1212,25.1382,23200.0
2013-02-07 12:10:00,29.71,29.73,29.67,29.71,34600.0,25.1297,25.1466,25.0959,25.1297,34600.0
2013-02-07 12:15:00,29.72,29.75,29.71,29.75,99200.0,25.1382,25.1635,25.1297,25.1635,99200.0
2013-02-07 12:20:00,29.75,29.77,29.75,29.77,39800.0,25.1635,25.1805,25.1635,25.1805,39800.0
2013-02-07 12:25:00,29.76,29.77,29.72,29.73,24200.0,25.172,25.1805,25.1382,25.1466,24200.0
2013-02-07 12:30:00,29.73,29.78,29.73,29.78,25400.0,25.1466,25.1889,25.1466,25.1889,25400.0
2013-02-07 12:35:00,29.78,29.81,29.78,29.8,75200.0,25.1889,25.2143,25.1889,25.2058,75200.0
2013-02-07 12:40:00,29.79,29.82,29.75,29.82,81600.0,25.1974,25.2227,25.1635,25.2227,81600.0
2013-02-07 12:45:00,29.82,29.82,29.77,29.81,28800.0,25.2227,25.2227,25.1805,25.2143,28800.0
2013-02-07 12:50:00,29.81,29.86,29.79,29.86,86000.0,25.2143,25.2566,25.1974,25.2566,86000.0
2013-02-07 12:55:00,29.86,29.9,29.86,29.89,27000.0,25.2566,25.2904,25.2566,25.282,27000.0
2013-02-07 13:00:00,29.89,29.9,29.88,29.88,23000.0,25.282,25.2904,25.2735,25.2735,23000.0
2013-02-07 13:05:00,29.88,29.88,29.79,29.83,27400.0,25.2735,25.2735,25.1974,25.2312,27400.0
2013-02-07 13:10:00,29.84,29.9,29.83,29.89,17400.0,25.2397,25.2904,25.2312,25.282,17400.0
2013-02-07 13:15:00,29.89,29.9,29.85,29.85,16600.0,25.282,25.2904,25.2481,25.2481,16600.0
2013-02-07 13:20:00,29.85,29.85,29.75,29.78,89800.0,25.2481,25.2481,25.1635,25.1889,89800.0
2013-02-07 13:25:00,29.79,29.85,29.78,29.84,19400.0,25.1974,25.2481,25.1889,25.2397,19400.0
2013-02-07 13:30:00,29.84,29.85,29.82,29.82,14400.0,25.2397,25.2481,25.2227,25.2227,14400.0
2013-02-07 13:35:00,29.81,29.83,29.8,29.81,29600.0,25.2143,25.2312,25.2058,25.2143,29600.0
2013-02-07 13:40:00,29.81,29.86,29.81,29.86,22000.0,25.2143,25.2566,25.2143,25.2566,22000.0
2013-02-07 13:45:00,29.86,29.9,29.86,29.86,32800.0,25.2566,25.2904,25.2566,25.2566,32800.0
2013-02-07 13:50:00,29.86,29.86,29.85,29.85,17400.0,25.2566,25.2566,25.2481,25.2481,17400.0
2013-02-07 13:55:00,29.85,29.86,29.83,29.85,56600.0,25.2481,25.2566,25.2312,25.2481,56600.0
2013-02-07 14:00:00,29.84,29.87,29.84,29.86,55400.0,25.2397,25.265,25.2397,25.2566,55400.0
2013-02-07 14:05:00,29.86,29.89,29.85,29.89,59600.0,25.2566,25.282,25.2481,25.282,59600.0
2013-02-07 14:10:00,29.88,29.88,29.86,29.88,38800.0,25.2735,25.2735,25.2566,25.2735,38800.0
2013-02-07 14:15:00,29.88,29.89,29.86,29.89,66800.0,25.2735,25.282,25.2566,25.282,66800.0
2013-02-07 14:20:00,29.89,29.91,29.86,29.88,44600.0,25.282,25.2989,25.2566,25.2735,44600.0
2013-02-07 14:25:00,29.88,29.9,29.88,29.89,36400.0,25.2735,25.2904,25.2735,25.282,36400.0
2013-02-07 14:30:00,29.89,29.9,29.88,29.88,36200.0,25.282,25.2904,25.2735,25.2735,36200.0
2013-02-07 14:35:00,29.88,29.91,29.87,29.9,131000.0,25.2735,25.2989,25.265,25.2904,131000.0
2013-02-07 14:40:00,29.9,29.97,29.9,29.92,64600.0,25.2904,25.3496,25.2904,25.3073,64600.0
2013-02-07 14:45:00,29.91,30.0,29.91,30.0,55800.0,25.2989,25.375,25.2989,25.375,55800.0
2013-02-07 14:50:00,29.99,29.99,29.98,29.98,27800.0,25.3665,25.3665,25.3581,25.3581,27800.0
2013-02-07 14:55:00,29.97,30.02,29.97,30.0,66400.0,25.3496,25.3919,25.3496,25.375,66400.0
2013-02-07 15:00:00,30.0,30.02,29.99,30.0,45200.0,25.375,25.3919,25.3665,25.375,45200.0
2013-02-07 15:05:00,30.0,30.05,29.99,30.04,49400.0,25.375,25.4173,25.3665,25.4088,49400.0
2013-02-07 15:10:00,30.03,30.03,29.99,30.0,35800.0,25.4004,25.4004,25.3665,25.375,35800.0
2013-02-07 15:15:00,30.0,30.0,29.98,30.0,50000.0,25.375,25.375,25.3581,25.375,50000.0
2013-02-07 15:20:00,30.0,30.07,29.99,30.06,131600.0,25.375,25.4342,25.3665,25.4257,131600.0
2013-02-07 15:25:00,30.06,30.14,30.06,30.14,124200.0,25.4257,25.4934,25.4257,25.4934,124200.0
2013-02-07 15:30:00,30.14,30.14,30.12,30.13,182600.0,25.4934,25.4934,25.4765,25.485,182600.0
2013-02-07 15:35:00,30.14,30.16,30.12,30.15,126400.0,25.4934,25.5103,25.4765,25.5019,126400.0
2013-02-07 15:40:00,30.15,30.17,30.11,30.11,118600.0,25.5019,25.5188,25.468,25.468,118600.0
2013-02-07 15:45:00,30.11,30.11,30.07,30.1,87200.0,25.468,25.468,25.4342,25.4596,87200.0
2013-02-07 15:50:00,30.1,30.13,30.09,30.11,266200.0,25.4596,25.485,25.4511,25.468,266200.0
2013-02-07 15:55:00,30.11,30.16,30.11,30.15,283000.0,25.468,25.5103,25.468,25.5019,283000.0
2013-02-08 09:30:00,30.4,30.43,30.23,30.25,114800.0,25.7133,25.7387,25.5695,25.5865,114800.0
2013-02-08 09:35:00,30.25,30.33,30.23,30.31,64800.0,25.5865,25.6541,25.5695,25.6372,64800.0
2013-02-08 09:40:00,30.34,30.43,30.29,30.4,105400.0,25.6626,25.7387,25.6203,25.7133,105400.0
2013-02-08 09:45:00,30.39,30.56,30.38,30.54,165200.0,25.7049,25.8487,25.6964,25.8317,165200.0
2013-02-08 09:50:00,30.54,30.6,30.52,30.6,64000.0,25.8317,25.8825,25.8148,25.8825,64000.0
2013-02-08 09:55:00,30.6,30.71,30.57,30.68,119000.0,25.8825,25.9755,25.8571,25.9502,119000.0
2013-02-08 10:00:00,30.66,30.7,30.57,30.68,98200.0,25.9332,25.9671,25.8571,25.9502,98200.0
2013-02-08 10:05:00,30.69,30.7,30.62,30.66,53400.0,25.9586,25.9671,25.8994,25.9332,53400.0
2013-02-08 10:10:00,30.66,30.7,30.65,30.69,81800.0,25.9332,25.9671,25.9248,25.9586,81800.0
2013-02-08 10:15:00,30.69,30.8,30.68,30.8,236800.0,25.9586,26.0517,25.9502,26.0517,236800.0
2013-02-08 10:20:00,30.8,30.86,30.79,30.79,120000.0,26.0517,26.1024,26.0432,26.0432,120000.0
2013-02-08 10:25:00,30.79,30.79,30.7,30.7,89200.0,26.0432,26.0432,25.9671,25.9671,89200.0
2013-02-08 10:30:00,30.71,30.71,30.63,30.64,154200.0,25.9755,25.9755,25.9079,25.9163,154200.0
2013-02-08 10:35:00,30.63,30.66,30.59,30.59,101200.0,25.9079,25.9332,25.874,25.874,101200.0
2013-02-08 10:40:00,30.59,30.6,30.53,30.54,44800.0,25.874,25.8825,25.8233,25.8317,44800.0
2013-02-08 10:45:00,30.53,30.53,30.48,30.51,40000.0,25.8233,25.8233,25.781,25.8064,40000.0
2013-02-08 10:50:00,30.52,30.63,30.52,30.55,79200.0,25.8148,25.9079,25.8148,25.8402,79200.0
2013-02-08 10:55:00,30.55,30.58,30.55,30.56,53400.0,25.8402,25.8656,25.8402,25.8487,53400.0
2013-02-08 11:00:00,30.56,30.57,30.55,30.56,26000.0,25.8487,25.8571,25.8402,25.8487,26000.0
2013-02-08 11:05:00,30.55,30.57,30.55,30.57,22400.0,25.8402,25.8571,25.8402,25.8571,22400.0
2013-02-08 11:10:00,30.57,30.68,30.56,30.68,79200.0,25.8571,25.9502,25.8487,25.9502,79200.0
2013-02-08 11:15:00,30.69,30.71,30.66,30.66,28200.0,25.9586,25.9755,25.9332,25.9332,28200.0
2013-02-08 11:20:00,30.66,30.66,30.59,30.59,35400.0,25.9332,25.9332,25.874,25.874,35400.0
2013-02-08 11:25:00,30.59,30.61,30.57,30.58,31600.0,25.874,25.891,25.8571,25.8656,31600.0
2013-02-08 11:30:00,30.58,30.59,30.55,30.56,39600.0,25.8656,25.874,25.8402,25.8487,39600.0
2013-02-08 11:35:00,30.56,30.63,30.56,30.63,177800.0,25.8487,25.9079,25.8487,25.9079,177800.0
2013-02-08 11:40:00,30.64,30.65,30.6,30.61,55400.0,25.9163,25.9248,25.8825,25.891,55400.0
2013-02-08 11:45:00,30.6,30.6,30.55,30.55,24400.0,25.8825,25.8825,25.8402,25.8402,24400.0
2013-02-08 11:50:00,30.55,30.56,30.52,30.54,42600.0,25.8402,25.8487,25.8148,25.8317,42600.0
2013-02-08 11:55:00,30.55,30.57,30.5,30.53,47400.0,25.8402,25.8571,25.7979,25.8233,47400.0
2013-02-08 12:00:00,30.53,30.55,30.5,30.54,55000.0,25.8233,25.8402,25.7979,25.8317,55000.0
2013-02-08 12:05:00,30.54,30.54,30.46,30.47,23000.0,25.8317,25.8317,25.7641,25.7725,23000.0
2013-02-08 12:10:00,30.47,30.5,30.47,30.48,22400.0,25.7725,25.7979,25.7725,25.781,22400.0
2013-02-08 12:15:00,30.47,30.48,30.45,30.45,25400.0,25.7725,25.781,25.7556,25.7556,25400.0
2013-02-08 12:20:00,30.46,30.46,30.43,30.43,25800.0,25.7641,25.7641,25.7387,25.7387,25800.0
2013-02-08 12:25:00,30.42,30.42,30.39,30.4,23400.0,25.7302,25.7302,25.7049,25.7133,23400.0
2013-02-08 12:30:00,30.39,30.43,30.39,30.43,77000.0,25.7049,25.7387,25.7049,25.7387,77000.0
2013-02-08 12:35:00,30.43,30.45,30.42,30.45,115600.0,25.7387,25.7556,25.7302,25.7556,115600.0
2013-02-08 12:40:00,30.45,30.46,30.43,30.45,22400.0,25.7556,25.7641,25.7387,25.7556,22400.0
2013-02-08 12:45:00,30.43,30.45,30.43,30.43,33800.0,25.7387,25.7556,25.7387,25.7387,33800.0
2013-02-08 12:50:00,30.43,30.46,30.43,30.44,16800.0,25.7387,25.7641,25.7387,25.7472,16800.0
2013-02-08 12:55:00,30.44,30.46,30.43,30.46,12000.0,25.7472,25.7641,25.7387,25.7641,12000.0
2013-02-08 13:00:00,30.46,30.46,30.42,30.43,61400.0,25.7641,25.7641,25.7302,25.7387,61400.0
2013-02-08 13:05:00,30.43,30.47,30.42,30.47,51000.0,25.7387,25.7725,25.7302,25.7725,51000.0
2013-02-08 13:10:00,30.47,30.47,30.42,30.43,25600.0,25.7725,25.7725,25.7302,25.7387,25600.0
2013-02-08 13:15:00,30.43,30.44,30.43,30.43,13800.0,25.7387,25.7472,25.7387,25.7387,13800.0
2013-02-08 13:20:00,30.43,30.45,30.43,30.43,27400.0,25.7387,25.7556,25.7387,25.7387,27400.0
2013-02-08 13:25:00,30.43,30.43,30.39,30.42,36000.0,25.7387,25.7387,25.7049,25.7302,36000.0
2013-02-08 13:30:00,30.42,30.42,30.41,30.42,57800.0,25.7302,25.7302,25.7218,25.7302,57800.0
2013-02-08 13:35:00,30.42,30.42,30.4,30.41,19600.0,25.7302,25.7302,25.7133,25.7218,19600.0
2013-02-08 13:40:00,30.41,30.45,30.4,30.44,45200.0,25.7218,25.7556,25.7133,25.7472,45200.0
2013-02-08 13:45:00,30.43,30.46,30.42,30.42,76400.0,25.7387,25.7641,25.7302,25.7302,76400.0
2013-02-08 13:50:00,30.42,30.43,30.4,30.43,100000.0,25.7302,25.7387,25.7133,25.7387,100000.0
2013-02-08 13:55:00,30.43,30.46,30.42,30.44,102000.0,25.7387,25.7641,25.7302,25.7472,102000.0
2013-02-08 14:00:00,30.44,30.48,30.44,30.47,62200.0,25.7472,25.781,25.7472,25.7725,62200.0
2013-02-08 14:05:00,30.47,30.47,30.44,30.46,48400.0,25.7725,25.7725,25.7472,25.7641,48400.0
2013-02-08 14:10:00,30.46,30.46,30.43,30.46,57200.0,25.7641,25.7641,25.7387,25.7641,57200.0
2013-02-08 14:15:00,30.46,30.46,30.43,30.43,27400.0,25.7641,25.7641,25.7387,25.7387,27400.0
2013-02-08 14:20:00,30.43,30.45,30.42,30.42,42400.0,25.7387,25.7556,25.7302,25.7302,42400.0
2013-02-08 14:25:00,30.43,30.45,30.42,30.43,20800.0,25.7387,25.7556,25.7302,25.7387,20800.0
2013-02-08 14:30:00,30.43,30.45,30.43,30.44,22400.0,25.7387,25.7556,25.7387,25.7472,22400.0
2013-02-08 14:35:00,30.44,30.45,30.42,30.43,23000.0,25.7472,25.7556,25.7302,25.7387,23000.0
2013-02-08 14:40:00,30.43,30.44,30.43,30.43,28200.0,25.7387,25.7472,25.7387,25.7387,28200.0
2013-02-08 14:45:00,30.43,30.45,30.43,30.45,26200.0,25.7387,25.7556,25.7387,25.7556,26200.0
2013-02-08 14:50:00,30.45,30.45,30.42,30.43,28000.0,25.7556,25.7556,25.7302,25.7387,28000.0
2013-02-08 14:55:00,30.43,30.43,30.42,30.43,74000.0,25.7387,25.7387,25.7302,25.7387,74000.0
2013-02-08 15:00:00,30.43,30.44,30.42,30.42,46200.0,25.7387,25.7472,25.7302,25.7302,46200.0
2013-02-08 15:05:00,30.43,30.44,30.42,30.43,37200.0,25.7387,25.7472,25.7302,25.7387,37200.0
2013-02-08 15:10:00,30.43,30.43,30.43,30.43,38800.0,25.7387,25.7387,25.7387,25.7387,38800.0
2013-02-08 15:15:00,30.43,30.43,30.42,30.43,44600.0,25.7387,25.7387,25.7302,25.7387,44600.0
2013-02-08 15:20:00,30.43,30.45,30.41,30.44,88600.0,25.7387,25.7556,25.7218,25.7472,88600.0
2013-02-08 15:25:00,30.44,30.44,30.42,30.43,60200.0,25.7472,25.7472,25.7302,25.7387,60200.0
2013-02-08 15:30:00,30.43,30.45,30.42,30.43,83400.0,25.7387,25.7556,25.7302,25.7387,83400.0
2013-02-08 15:35:00,30.43,30.45,30.42,30.45,85000.0,25.7387,25.7556,25.7302,25.7556,85000.0
2013-02-08 15:40:00,30.45,30.48,30.43,30.48,109200.0,25.7556,25.781,25.7387,25.781,109200.0
2013-02-08 15:45:00,30.48,30.49,30.47,30.49,167400.0,25.781,25.7895,25.7725,25.7895,167400.0
2013-02-08 15:50:00,30.48,30.54,30.48,30.53,239600.0,25.781,25.8317,25.781,25.8233,239600.0
2013-02-08 15:55:00,30.53,30.55,30.5,30.54,270600.0,25.8233,25.8402,25.7979,25.8317,270600.0
2013-02-11 09:30:00,30.4,30.53,30.34,30.4,133800.0,25.7133,25.8233,25.6626,25.7133,133800.0
2013-02-11 09:35:00,30.41,30.43,30.36,30.42,68800.0,25.7218,25.7387,25.6795,25.7302,68800.0
2013-02-11 09:40:00,30.42,30.43,30.37,30.4,99400.0,25.7302,25.7387,25.688,25.7133,99400.0
2013-02-11 09:45:00,30.39,30.47,30.38,30.45,41000.0,25.7049,25.7725,25.6964,25.7556,41000.0
2013-02-11 09:50:00,30.44,30.46,30.41,30.42,25800.0,25.7472,25.7641,25.7218,25.7302,25800.0
2013-02-11 09:55:00,30.42,30.43,30.37,30.41,36000.0,25.7302,25.7387,25.688,25.7218,36000.0
2013-02-11 10:00:00,30.42,30.43,30.38,30.39,112000.0,25.7302,25.7387,25.6964,25.7049,112000.0
2013-02-11 10:05:00,30.38,30.39,30.36,30.37,56000.0,25.6964,25.7049,25.6795,25.688,56000.0
2013-02-11 10:10:00,30.38,30.39,30.31,30.31,82400.0,25.6964,25.7049,25.6372,25.6372,82400.0
2013-02-11 10:15:00,30.3,30.33,30.23,30.25,184200.0,25.6287,25.6541,25.5695,25.5865,184200.0
2013-02-11 10:20:00,30.24,30.26,30.22,30.22,70000.0,25.578,25.5949,25.5611,25.5611,70000.0
2013-02-11 10:25:00,30.22,30.3,30.2,30.29,48800.0,25.5611,25.6287,25.5442,25.6203,48800.0
2013-02-11 10:30:00,30.29,30.3,30.25,30.28,63200.0,25.6203,25.6287,25.5865,25.6118,63200.0
2013-02-11 10:35:00,30.28,30.3,30.28,30.3,23400.0,25.6118,25.6287,25.6118,25.6287,23400.0
2013-02-11 10:40:00,30.3,30.32,30.28,30.32,33000.0,25.6287,25.6457,25.6118,25.6457,33000.0
2013-02-11 10:45:00,30.31,30.32,30.27,30.27,42800.0,25.6372,25.6457,25.6034,25.6034,42800.0
2013-02-11 10:50:00,30.27,30.3,30.27,30.29,89600.0,25.6034,25.6287,25.6034,25.6203,89600.0
2013-02-11 10:55:00,30.29,30.34,30.28,30.33,113200.0,25.6203,25.6626,25.6118,25.6541,113200.0
2013-02-11 11:00:00,30.33,30.34,30.3,30.32,60000.0,25.6541,25.6626,25.6287,25.6457,60000.0
2013-02-11 11:05:00,30.32,30.33,30.31,30.33,16400.0,25.6457,25.6541,25.6372,25.6541,16400.0
2013-02-11 11:10:00,30.33,30.35,30.31,30.35,16600.0,25.6541,25.671,25.6372,25.671,16600.0
2013-02-11 11:15:00,30.35,30.35,30.33,30.33,17800.0,25.671,25.671,25.6541,25.6541,17800.0
2013-02-11 11:20:00,30.34,30.36,30.31,30.34,25000.0,25.6626,25.6795,25.6372,25.6626,25000.0
2013-02-11 11:25:00,30.34,30.34,30.28,30.28,37800.0,25.6626,25.6626,25.6118,25.6118,37800.0
2013-02-11 11:30:00,30.28,30.28,30.25,30.28,19000.0,25.6118,25.6118,25.5865,25.6118,19000.0
2013-02-11 11:35:00,30.28,30.28,30.26,30.28,32600.0,25.6118,25.6118,25.5949,25.6118,32600.0
2013-02-11 11:40:00,30.28,30.3,30.28,30.28,13000.0,25.6118,25.6287,25.6118,25.6118,13000.0
2013-02-11 11:45:00,30.28,30.29,30.25,30.26,58000.0,25.6118,25.6203,25.5865,25.5949,58000.0
2013-02-11 11:50:00,30.26,30.3,30.26,30.29,26200.0,25.5949,25.6287,25.5949,25.6203,26200.0
2013-02-11 11:55:00,30.3,30.3,30.27,30.27,12400.0,25.6287,25.6287,25.6034,25.6034,12400.0
2013-02-11 12:00:00,30.28,30.31,30.25,30.3,45400.0,25.6118,25.6372,25.5865,25.6287,45400.0
2013-02-11 12:05:00,30.3,30.34,30.3,30.34,31200.0,25.6287,25.6626,25.6287,25.6626,31200.0
2013-02-11 12:10:00,30.33,30.34,30.32,30.33,23600.0,25.6541,25.6626,25.6457,25.6541,23600.0
2013-02-11 12:15:00,30.33,30.39,30.32,30.38,30600.0,25.6541,25.7049,25.6457,25.6964,30600.0
2013-02-11 12:20:00,30.39,30.4,30.38,30.39,26200.0,25.7049,25.7133,25.6964,25.7049,26200.0
2013-02-11 12:25:00,30.39,30.4,30.36,30.38,72000.0,25.7049,25.7133,25.6795,25.6964,72000.0
2013-02-11 12:30:00,30.38,30.4,30.37,30.38,44400.0,25.6964,25.7133,25.688,25.6964,44400.0
2013-02-11 12:35:00,30.38,30.39,30.36,30.38,29200.0,25.6964,25.7049,25.6795,25.6964,29200.0
2013-02-11 12:40:00,30.38,30.4,30.38,30.38,26800.0,25.6964,25.7133,25.6964,25.6964,26800.0
2013-02-11 12:45:00,30.38,30.4,30.38,30.38,15600.0,25.6964,25.7133,25.6964,25.6964,15600.0
2013-02-11 12:50:00,30.38,30.38,30.37,30.37,27800.0,25.6964,25.6964,25.688,25.688,27800.0
2013-02-11 12:55:00,30.38,30.4,30.38,30.39,16600.0,25.6964,25.7133,25.6964,25.7049,16600.0
2013-02-11 13:00:00,30.39,30.41,30.39,30.39,17800.0,25.7049,25.7218,25.7049,25.7049,17800.0
2013-02-11 13:05:00,30.39,30.4,30.39,30.4,11200.0,25.7049,25.7133,25.7049,25.7133,11200.0
2013-02-11 13:10:00,30.4,30.4,30.38,30.39,32800.0,25.7133,25.7133,25.6964,25.7049,32800.0
2013-02-11 13:15:00,30.39,30.39,30.34,30.36,16400.0,25.7049,25.7049,25.6626,25.6795,16400.0
2013-02-11 13:20:00,30.36,30.39,30.36,30.39,34800.0,25.6795,25.7049,25.6795,25.7049,34800.0
2013-02-11 13:25:00,30.39,30.4,30.38,30.4,16800.0,25.7049,25.7133,25.6964,25.7133,16800.0
2013-02-11 13:30:00,30.39,30.4,30.39,30.39,10200.0,25.7049,25.7133,25.7049,25.7049,10200.0
2013-02-11 13:35:00,30.39,30.39,30.37,30.37,9000.0,25.7049,25.7049,25.688,25.688,9000.0
2013-02-11 13:40:00,30.38,30.4,30.37,30.4,23800.0,25.6964,25.7133,25.688,25.7133,23800.0
2013-02-11 13:45:00,30.4,30.41,30.4,30.4,15200.0,25.7133,25.7218,25.7133,25.7133,15200.0
2013-02-11 13:50:00,30.4,30.4,30.39,30.39,28800.0,25.7133,25.7133,25.7049,25.7049,28800.0
2013-02-11 13:55:00,30.4,30.41,30.39,30.4,16800.0,25.7133,25.7218,25.7049,25.7133,16800.0
2013-02-11 14:00:00,30.39,30.4,30.38,30.4,40200.0,25.7049,25.7133,25.6964,25.7133,40200.0
2013-02-11 14:05:00,30.4,30.42,30.39,30.41,34800.0,25.7133,25.7302,25.7049,25.7218,34800.0
2013-02-11 14:10:00,30.41,30.42,30.4,30.41,26800.0,25.7218,25.7302,25.7133,25.7218,26800.0
2013-02-11 14:15:00,30.41,30.43,30.41,30.42,52400.0,25.7218,25.7387,25.7218,25.7302,52400.0
2013-02-11 14:20:00,30.42,30.43,30.41,30.41,38800.0,25.7302,25.7387,25.7218,25.7218,38800.0
2013-02-11 14:25:00,30.42,30.42,30.41,30.42,28600.0,25.7302,25.7302,25.7218,25.7302,28600.0
2013-02-11 14:30:00,30.42,30.43,30.41,30.42,33800.0,25.7302,25.7387,25.7218,25.7302,33800.0
2013-02-11 14:35:00,30.42,30.43,30.42,30.42,26600.0,25.7302,25.7387,25.7302,25.7302,26600.0
2013-02-11 14:40:00,30.42,30.42,30.41,30.41,23600.0,25.7302,25.7302,25.7218,25.7218,23600.0
2013-02-11 14:45:00,30.41,30.42,30.41,30.42,39600.0,25.7218,25.7302,25.7218,25.7302,39600.0
2013-02-11 14:50:00,30.42,30.43,30.41,30.43,36200.0,25.7302,25.7387,25.7218,25.7387,36200.0
2013-02-11 14:55:00,30.43,30.45,30.43,30.44,34400.0,25.7387,25.7556,25.7387,25.7472,34400.0
2013-02-11 15:00:00,30.45,30.45,30.42,30.43,36000.0,25.7556,25.7556,25.7302,25.7387,36000.0
2013-02-11 15:05:00,30.44,30.45,30.43,30.44,40200.0,25.7472,25.7556,25.7387,25.7472,40200.0
2013-02-11 15:10:00,30.43,30.47,30.43,30.46,35400.0,25.7387,25.7725,25.7387,25.7641,35400.0
2013-02-11 15:15:00,30.46,30.47,30.43,30.43,40800.0,25.7641,25.7725,25.7387,25.7387,40800.0
2013-02-11 15:20:00,30.43,30.43,30.42,30.43,36000.0,25.7387,25.7387,25.7302,25.7387,36000.0
2013-02-11 15:25:00,30.43,30.43,30.4,30.42,58200.0,25.7387,25.7387,25.7133,25.7302,58200.0
2013-02-11 15:30:00,30.41,30.43,30.41,30.43,66800.0,25.7218,25.7387,25.7218,25.7387,66800.0
2013-02-11 15:35:00,30.43,30.44,30.41,30.44,56800.0,25.7387,25.7472,25.7218,25.7472,56800.0
2013-02-11 15:40:00,30.44,30.44,30.42,30.43,78600.0,25.7472,25.7472,25.7302,25.7387,78600.0
2013-02-11 15:45:00,30.43,30.44,30.43,30.44,70800.0,25.7387,25.7472,25.7387,25.7472,70800.0
2013-02-11 15:50:00,30.44,30.44,30.42,30.42,88600.0,25.7472,25.7472,25.7302,25.7302,88600.0
2013-02-11 15:55:00,30.43,30.46,30.41,30.43,246000.0,25.7387,25.7641,25.7218,25.7387,246000.0
2013-02-12 09:30:00,30.49,30.5,30.39,30.41,82800.0,25.7895,25.7979,25.7049,25.7218,82800.0
2013-02-12 09:35:00,30.41,30.49,30.41,30.43,139200.0,25.7218,25.7895,25.7218,25.7387,139200.0
2013-02-12 09:40:00,30.45,30.47,30.32,30.38,53200.0,25.7556,25.7725,25.6457,25.6964,53200.0
2013-02-12 09:45:00,30.38,30.41,30.3,30.32,44800.0,25.6964,25.7218,25.6287,25.6457,44800.0
2013-02-12 09:50:00,30.32,30.39,30.32,30.35,42600.0,25.6457,25.7049,25.6457,25.671,42600.0
2013-02-12 09:55:00,30.36,30.36,30.31,30.31,23800.0,25.6795,25.6795,25.6372,25.6372,23800.0
2013-02-12 10:00:00,30.31,30.35,30.29,30.32,37400.0,25.6372,25.671,25.6203,25.6457,37400.0
2013-02-12 10:05:00,30.31,30.32,30.3,30.3,24200.0,25.6372,25.6457,25.6287,25.6287,24200.0
2013-02-12 10:10:00,30.31,30.31,30.28,30.3,19000.0,25.6372,25.6372,25.6118,25.6287,19000.0
2013-02-12 10:15:00,30.29,30.32,30.27,30.28,21000.0,25.6203,25.6457,25.6034,25.6118,21000.0
2013-02-12 10:20:00,30.29,30.29,30.25,30.29,19600.0,25.6203,25.6203,25.5865,25.6203,19600.0
2013-02-12 10:25:00,30.3,30.31,30.26,30.28,27800.0,25.6287,25.6372,25.5949,25.6118,27800.0
2013-02-12 10:30:00,30.28,30.33,30.25,30.32,68600.0,25.6118,25.6541,25.5865,25.6457,68600.0
2013-02-12 10:35:00,30.31,30.35,30.31,30.33,31200.0,25.6372,25.671,25.6372,25.6541,31200.0
2013-02-12 10:40:00,30.33,30.38,30.32,30.37,35200.0,25.6541,25.6964,25.6457,25.688,35200.0
2013-02-12 10:45:00,30.37,30.38,30.35,30.36,62000.0,25.688,25.6964,25.671,25.6795,62000.0
2013-02-12 10:50:00,30.37,30.37,30.34,30.34,40200.0,25.688,25.688,25.6626,25.6626,40200.0
2013-02-12 10:55:00,30.35,30.35,30.33,30.33,19600.0,25.671,25.671,25.6541,25.6541,19600.0
2013-02-12 11:00:00,30.34,30.35,30.34,30.34,17200.0,25.6626,25.671,25.6626,25.6626,17200.0
2013-02-12 11:05:00,30.34,30.34,30.31,30.31,81200.0,25.6626,25.6626,25.6372,25.6372,81200.0
2013-02-12 11:10:00,30.31,30.31,30.25,30.25,100200.0,25.6372,25.6372,25.5865,25.5865,100200.0
2013-02-12 11:15:00,30.25,30.25,30.19,30.2,62800.0,25.5865,25.5865,25.5357,25.5442,62800.0
2013-02-12 11:20:00,30.2,30.21,30.18,30.2,24200.0,25.5442,25.5526,25.5272,25.5442,24200.0
2013-02-12 11:25:00,30.19,30.24,30.18,30.23,68200.0,25.5357,25.578,25.5272,25.5695,68200.0
2013-02-12 11:30:00,30.23,30.26,30.22,30.24,47200.0,25.5695,25.5949,25.5611,25.578,47200.0
2013-02-12 11:35:00,30.24,30.25,30.19,30.19,21800.0,25.578,25.5865,25.5357,25.5357,21800.0
2013-02-12 11:40:00,30.19,30.19,30.16,30.18,21600.0,25.5357,25.5357,25.5103,25.5272,21600.0
2013-02-12 11:45:00,30.18,30.18,30.13,30.14,24200.0,25.5272,25.5272,25.485,25.4934,24200.0
2013-02-12 11:50:00,30.15,30.16,30.14,30.15,12200.0,25.5019,25.5103,25.4934,25.5019,12200.0
2013-02-12 11:55:00,30.15,30.16,30.14,30.15,15200.0,25.5019,25.5103,25.4934,25.5019,15200.0
2013-02-12 12:00:00,30.16,30.18,30.15,30.16,16200.0,25.5103,25.5272,25.5019,25.5103,16200.0
2013-02-12 12:05:00,30.17,30.17,30.11,30.16,25200.0,25.5188,25.5188,25.468,25.5103,25200.0
2013-02-12 12:10:00,30.16,30.16,30.12,30.13,185600.0,25.5103,25.5103,25.4765,25.485,185600.0
2013-02-12 12:15:00,30.13,30.13,30.09,30.11,60000.0,25.485,25.485,25.4511,25.468,60000.0
2013-02-12 12:20:00,30.11,30.19,30.11,30.18,40000.0,25.468,25.5357,25.468,25.5272,40000.0
2013-02-12 12:25:00,30.18,30.2,30.16,30.17,138400.0,25.5272,25.5442,25.5103,25.5188,138400.0
2013-02-12 12:30:00,30.16,30.18,30.15,30.18,18200.0,25.5103,25.5272,25.5019,25.5272,18200.0
2013-02-12 12:35:00,30.17,30.24,30.16,30.24,70400.0,25.5188,25.578,25.5103,25.578,70400.0
2013-02-12 12:40:00,30.24,30.24,30.2,30.2,10600.0,25.578,25.578,25.5442,25.5442,10600.0
2013-02-12 12:45:00,30.2,30.2,30.18,30.18,9000.0,25.5442,25.5442,25.5272,25.5272,9000.0
2013-02-12 12:50:00,30.18,30.24,30.18,30.21,23800.0,25.5272,25.578,25.5272,25.5526,23800.0
2013-02-12 12:55:00,30.21,30.22,30.19,30.21,13000.0,25.5526,25.5611,25.5357,25.5526,13000.0
2013-02-12 13:00:00,30.21,30.23,30.21,30.23,17400.0,25.5526,25.5695,25.5526,25.5695,17400.0
2013-02-12 13:05:00,30.22,30.23,30.2,30.2,11400.0,25.5611,25.5695,25.5442,25.5442,11400.0
2013-02-12 13:10:00,30.2,30.22,30.18,30.22,15000.0,25.5442,25.5611,25.5272,25.5611,15000.0
2013-02-12 13:15:00,30.22,30.22,30.21,30.22,24200.0,25.5611,25.5611,25.5526,25.5611,24200.0
2013-02-12 13:20:00,30.22,30.24,30.22,30.23,15200.0,25.5611,25.578,25.5611,25.5695,15200.0
2013-02-12 13:25:00,30.24,30.25,30.24,30.25,11400.0,25.578,25.5865,25.578,25.5865,11400.0
2013-02-12 13:30:00,30.25,30.31,30.25,30.26,57600.0,25.5865,25.6372,25.5865,25.5949,57600.0
2013-02-12 13:35:00,30.27,30.27,30.23,30.23,18600.0,25.6034,25.6034,25.5695,25.5695,18600.0
2013-02-12 13:40:00,30.23,30.25,30.23,30.25,20000.0,25.5695,25.5865,25.5695,25.5865,20000.0
2013-02-12 13:45:00,30.25,30.25,30.22,30.22,33600.0,25.5865,25.5865,25.5611,25.5611,33600.0
2013-02-12 13:50:00,30.22,30.22,30.16,30.16,22400.0,25.5611,25.5611,25.5103,25.5103,22400.0
2013-02-12 13:55:00,30.16,30.18,30.16,30.16,31200.0,25.5103,25.5272,25.5103,25.5103,31200.0
2013-02-12 14:00:00,30.16,30.18,30.16,30.17,33600.0,25.5103,25.5272,25.5103,25.5188,33600.0
2013-02-12 14:05:00,30.17,30.18,30.16,30.17,40000.0,25.5188,25.5272,25.5103,25.5188,40000.0
2013-02-12 14:10:00,30.17,30.17,30.14,30.16,23800.0,25.5188,25.5188,25.4934,25.5103,23800.0
2013-02-12 14:15:00,30.16,30.2,30.15,30.2,33800.0,25.5103,25.5442,25.5019,25.5442,33800.0
2013-02-12 14:20:00,30.2,30.21,30.2,30.2,29200.0,25.5442,25.5526,25.5442,25.5442,29200.0
2013-02-12 14:25:00,30.2,30.27,30.19,30.25,42400.0,25.5442,25.6034,25.5357,25.5865,42400.0
2013-02-12 14:30:00,30.25,30.3,30.25,30.27,75000.0,25.5865,25.6287,25.5865,25.6034,75000.0
2013-02-12 14:35:00,30.27,30.27,30.25,30.25,18200.0,25.6034,25.6034,25.5865,25.5865,18200.0
2013-02-12 14:40:00,30.25,30.25,30.23,30.25,31400.0,25.5865,25.5865,25.5695,25.5865,31400.0
2013-02-12 14:45:00,30.25,30.25,30.22,30.24,26600.0,25.5865,25.5865,25.5611,25.578,26600.0
2013-02-12 14:50:00,30.23,30.25,30.23,30.25,15200.0,25.5695,25.5865,25.5695,25.5865,15200.0
2013-02-12 14:55:00,30.25,30.25,30.23,30.24,19400.0,25.5865,25.5865,25.5695,25.578,19400.0
2013-02-12 15:00:00,30.23,30.28,30.23,30.25,29200.0,25.5695,25.6118,25.5695,25.5865,29200.0
2013-02-12 15:05:00,30.25,30.3,30.25,30.3,59000.0,25.5865,25.6287,25.5865,25.6287,59000.0
2013-02-12 15:10:00,30.3,30.34,30.28,30.33,91000.0,25.6287,25.6626,25.6118,25.6541,91000.0
2013-02-12 15:15:00,30.33,30.35,30.32,30.34,36400.0,25.6541,25.671,25.6457,25.6626,36400.0
2013-02-12 15:20:00,30.34,30.35,30.32,30.32,40400.0,25.6626,25.671,25.6457,25.6457,40400.0
2013-02-12 15:25:00,30.33,30.35,30.3,30.33,90200.0,25.6541,25.671,25.6287,25.6541,90200.0
2013-02-12 15:30:00,30.34,30.42,30.32,30.36,135000.0,25.6626,25.7302,25.6457,25.6795,135000.0
2013-02-12 15:35:00,30.36,30.36,30.34,30.35,55000.0,25.6795,25.6795,25.6626,25.671,55000.0
2013-02-12 15:40:00,30.35,30.36,30.32,30.32,53800.0,25.671,25.6795,25.6457,25.6457,53800.0
2013-02-12 15:45:00,30.31,30.35,30.29,30.3,70000.0,25.6372,25.671,25.6203,25.6287,70000.0
2013-02-12 15:50:00,30.3,30.36,30.29,30.32,124400.0,25.6287,25.6795,25.6203,25.6457,124400.0
2013-02-12 15:55:00,30.32,30.34,30.32,30.34,170800.0,25.6457,25.6626,25.6457,25.6626,170800.0
2013-02-13 09:30:00,30.4,30.68,30.31,30.68,64400.0,25.7133,25.9502,25.6372,25.9502,64400.0
2013-02-13 09:35:00,30.64,30.67,30.4,30.44,31400.0,25.9163,25.9417,25.7133,25.7472,31400.0
2013-02-13 09:40:00,30.46,30.49,30.41,30.46,28800.0,25.7641,25.7895,25.7218,25.7641,28800.0
2013-02-13 09:45:00,30.45,30.46,30.38,30.39,25400.0,25.7556,25.7641,25.6964,25.7049,25400.0
2013-02-13 09:50:00,30.4,30.43,30.36,30.43,15200.0,25.7133,25.7387,25.6795,25.7387,15200.0
2013-02-13 09:55:00,30.43,30.58,30.43,30.57,36400.0,25.7387,25.8656,25.7387,25.8571,36400.0
2013-02-13 10:00:00,30.57,30.58,30.49,30.53,22600.0,25.8571,25.8656,25.7895,25.8233,22600.0
2013-02-13 10:05:00,30.53,30.6,30.52,30.55,16400.0,25.8233,25.8825,25.8148,25.8402,16400.0
2013-02-13 10:10:00,30.55,30.65,30.53,30.62,66600.0,25.8402,25.9248,25.8233,25.8994,66600.0
2013-02-13 10:15:00,30.63,30.65,30.62,30.65,44600.0,25.9079,25.9248,25.8994,25.9248,44600.0
2013-02-13 10:20:00,30.64,30.67,30.63,30.63,23200.0,25.9163,25.9417,25.9079,25.9079,23200.0
2013-02-13 10:25:00,30.63,30.64,30.61,30.63,27800.0,25.9079,25.9163,25.891,25.9079,27800.0
2013-02-13 10:30:00,30.62,30.66,30.61,30.62,48800.0,25.8994,25.9332,25.891,25.8994,48800.0
2013-02-13 10:35:00,30.61,30.63,30.61,30.63,30400.0,25.891,25.9079,25.891,25.9079,30400.0
2013-02-13 10:40:00,30.63,30.65,30.61,30.63,93800.0,25.9079,25.9248,25.891,25.9079,93800.0
2013-02-13 10:45:00,30.63,30.63,30.6,30.62,50000.0,25.9079,25.9079,25.8825,25.8994,50000.0
2013-02-13 10:50:00,30.61,30.64,30.6,30.61,45400.0,25.891,25.9163,25.8825,25.891,45400.0
2013-02-13 10:55:00,30.61,30.65,30.6,30.61,47600.0,25.891,25.9248,25.8825,25.891,47600.0
2013-02-13 11:00:00,30.61,30.63,30.6,30.62,148200.0,25.891,25.9079,25.8825,25.8994,148200.0
2013-02-13 11:05:00,30.63,30.66,30.61,30.66,56400.0,25.9079,25.9332,25.891,25.9332,56400.0
2013-02-13 11:10:00,30.66,30.67,30.58,30.61,39000.0,25.9332,25.9417,25.8656,25.891,39000.0
2013-02-13 11:15:00,30.61,30.61,30.57,30.59,84200.0,25.891,25.891,25.8571,25.874,84200.0
2013-02-13 11:20:00,30.6,30.6,30.54,30.55,48200.0,25.8825,25.8825,25.8317,25.8402,48200.0
2013-02-13 11:25:00,30.55,30.55,30.53,30.54,48600.0,25.8402,25.8402,25.8233,25.8317,48600.0
2013-02-13 11:30:00,30.54,30.55,30.52,30.54,49600.0,25.8317,25.8402,25.8148,25.8317,49600.0
2013-02-13 11:35:00,30.54,30.55,30.53,30.55,53800.0,25.8317,25.8402,25.8233,25.8402,53800.0
2013-02-13 11:40:00,30.54,30.55,30.53,30.54,28400.0,25.8317,25.8402,25.8233,25.8317,28400.0
2013-02-13 11:45:00,30.54,30.55,30.53,30.54,87000.0,25.8317,25.8402,25.8233,25.8317,87000.0
2013-02-13 11:50:00,30.54,30.56,30.53,30.55,77200.0,25.8317,25.8487,25.8233,25.8402,77200.0
2013-02-13 11:55:00,30.55,30.58,30.53,30.56,21000.0,25.8402,25.8656,25.8233,25.8487,21000.0
2013-02-13 12:00:00,30.56,30.59,30.53,30.57,66800.0,25.8487,25.874,25.8233,25.8571,66800.0
2013-02-13 12:05:00,30.57,30.57,30.53,30.54,76600.0,25.8571,25.8571,25.8233,25.8317,76600.0
2013-02-13 12:10:00,30.54,30.57,30.54,30.56,21200.0,25.8317,25.8571,25.8317,25.8487,21200.0
2013-02-13 12:15:00,30.56,30.56,30.53,30.55,30600.0,25.8487,25.8487,25.8233,25.8402,30600.0
2013-02-13 12:20:00,30.54,30.55,30.53,30.55,40000.0,25.8317,25.8402,25.8233,25.8402,40000.0
2013-02-13 12:25:00,30.54,30.55,30.52,30.52,28200.0,25.8317,25.8402,25.8148,25.8148,28200.0
2013-02-13 12:30:00,30.52,30.52,30.45,30.47,33000.0,25.8148,25.8148,25.7556,25.7725,33000.0
2013-02-13 12:35:00,30.46,30.5,30.46,30.47,23000.0,25.7641,25.7979,25.7641,25.7725,23000.0
2013-02-13 12:40:00,30.47,30.47,30.43,30.46,28600.0,25.7725,25.7725,25.7387,25.7641,28600.0
2013-02-13 12:45:00,30.47,30.49,30.46,30.48,22000.0,25.7725,25.7895,25.7641,25.781,22000.0
2013-02-13 12:50:00,30.47,30.48,30.45,30.46,18800.0,25.7725,25.781,25.7556,25.7641,18800.0
2013-02-13 12:55:00,30.46,30.47,30.42,30.42,21200.0,25.7641,25.7725,25.7302,25.7302,21200.0
2013-02-13 13:00:00,30.42,30.48,30.42,30.48,21400.0,25.7302,25.781,25.7302,25.781,21400.0
2013-02-13 13:05:00,30.48,30.48,30.44,30.46,25000.0,25.781,25.781,25.7472,25.7641,25000.0
2013-02-13 13:10:00,30.45,30.45,30.42,30.42,16000.0,25.7556,25.7556,25.7302,25.7302,16000.0
2013-02-13 13:15:00,30.42,30.44,30.4,30.43,22200.0,25.7302,25.7472,25.7133,25.7387,22200.0
2013-02-13 13:20:00,30.43,30.45,30.42,30.43,19800.0,25.7387,25.7556,25.7302,25.7387,19800.0
2013-02-13 13:25:00,30.43,30.46,30.42,30.43,11600.0,25.7387,25.7641,25.7302,25.7387,11600.0
2013-02-13 13:30:00,30.42,30.46,30.42,30.44,16000.0,25.7302,25.7641,25.7302,25.7472,16000.0
2013-02-13 13:35:00,30.43,30.46,30.43,30.45,24400.0,25.7387,25.7641,25.7387,25.7556,24400.0
2013-02-13 13:40:00,30.45,30.45,30.43,30.44,16600.0,25.7556,25.7556,25.7387,25.7472,16600.0
2013-02-13 13:45:00,30.44,30.46,30.43,30.45,18000.0,25.7472,25.7641,25.7387,25.7556,18000.0
2013-02-13 13:50:00,30.45,30.45,30.41,30.41,27000.0,25.7556,25.7556,25.7218,25.7218,27000.0
2013-02-13 13:55:00,30.41,30.42,30.38,30.38,31800.0,25.7218,25.7302,25.6964,25.6964,31800.0
2013-02-13 14:00:00,30.39,30.41,30.38,30.41,29000.0,25.7049,25.7218,25.6964,25.7218,29000.0
2013-02-13 14:05:00,30.41,30.41,30.4,30.4,16200.0,25.7218,25.7218,25.7133,25.7133,16200.0
2013-02-13 14:10:00,30.4,30.4,30.39,30.39,18200.0,25.7133,25.7133,25.7049,25.7049,18200.0
2013-02-13 14:15:00,30.39,30.39,30.35,30.35,22200.0,25.7049,25.7049,25.671,25.671,22200.0
2013-02-13 14:20:00,30.34,30.35,30.33,30.34,40400.0,25.6626,25.671,25.6541,25.6626,40400.0
2013-02-13 14:25:00,30.34,30.35,30.32,30.35,25600.0,25.6626,25.671,25.6457,25.671,25600.0
2013-02-13 14:30:00,30.35,30.35,30.3,30.31,26200.0,25.671,25.671,25.6287,25.6372,26200.0
2013-02-13 14:35:00,30.3,30.32,30.3,30.3,25800.0,25.6287,25.6457,25.6287,25.6287,25800.0
2013-02-13 14:40:00,30.3,30.31,30.28,30.29,22600.0,25.6287,25.6372,25.6118,25.6203,22600.0
2013-02-13 14:45:00,30.29,30.32,30.29,30.31,43600.0,25.6203,25.6457,25.6203,25.6372,43600.0
2013-02-13 14:50:00,30.31,30.32,30.3,30.3,36600.0,25.6372,25.6457,25.6287,25.6287,36600.0
2013-02-13 14:55:00,30.29,30.29,30.27,30.27,27400.0,25.6203,25.6203,25.6034,25.6034,27400.0
2013-02-13 15:00:00,30.27,30.28,30.26,30.27,74000.0,25.6034,25.6118,25.5949,25.6034,74000.0
2013-02-13 15:05:00,30.27,30.3,30.27,30.29,78600.0,25.6034,25.6287,25.6034,25.6203,78600.0
2013-02-13 15:10:00,30.29,30.3,30.28,30.28,44000.0,25.6203,25.6287,25.6118,25.6118,44000.0
2013-02-13 15:15:00,30.28,30.29,30.27,30.29,57000.0,25.6118,25.6203,25.6034,25.6203,57000.0
2013-02-13 15:20:00,30.29,30.32,30.28,30.28,81000.0,25.6203,25.6457,25.6118,25.6118,81000.0
2013-02-13 15:25:00,30.29,30.3,30.29,30.3,44000.0,25.6203,25.6287,25.6203,25.6287,44000.0
2013-02-13 15:30:00,30.29,30.3,30.27,30.27,50000.0,25.6203,25.6287,25.6034,25.6034,50000.0
2013-02-13 15:35:00,30.27,30.28,30.25,30.25,112200.0,25.6034,25.6118,25.5865,25.5865,112200.0
2013-02-13 15:40:00,30.25,30.26,30.25,30.25,68800.0,25.5865,25.5949,25.5865,25.5865,68800.0
2013-02-13 15:45:00,30.25,30.25,30.21,30.22,118800.0,25.5865,25.5865,25.5526,25.5611,118800.0
2013-02-13 15:50:00,30.22,30.24,30.2,30.24,121800.0,25.5611,25.578,25.5442,25.578,121800.0
2013-02-13 15:55:00,30.24,30.25,30.21,30.22,259600.0,25.578,25.5865,25.5526,25.5611,259600.0
2013-02-14 09:30:00,30.13,30.34,30.01,30.33,74800.0,25.485,25.6626,25.3835,25.6541,74800.0
2013-02-14 09:35:00,30.31,30.32,30.18,30.18,23200.0,25.6372,25.6457,25.5272,25.5272,23200.0
2013-02-14 09:40:00,30.18,30.3,30.18,30.23,41400.0,25.5272,25.6287,25.5272,25.5695,41400.0
2013-02-14 09:45:00,30.23,30.31,30.22,30.25,33600.0,25.5695,25.6372,25.5611,25.5865,33600.0
2013-02-14 09:50:00,30.25,30.28,30.19,30.19,15800.0,25.5865,25.6118,25.5357,25.5357,15800.0
2013-02-14 09:55:00,30.18,30.18,30.08,30.08,33600.0,25.5272,25.5272,25.4427,25.4427,33600.0
2013-02-14 10:00:00,30.08,30.24,30.08,30.21,20000.0,25.4427,25.578,25.4427,25.5526,20000.0
2013-02-14 10:05:00,30.19,30.23,30.16,30.22,13800.0,25.5357,25.5695,25.5103,25.5611,13800.0
2013-02-14 10:10:00,30.23,30.23,30.19,30.21,12200.0,25.5695,25.5695,25.5357,25.5526,12200.0
2013-02-14 10:15:00,30.21,30.22,30.18,30.21,14600.0,25.5526,25.5611,25.5272,25.5526,14600.0
2013-02-14 10:20:00,30.21,30.23,30.19,30.23,14200.0,25.5526,25.5695,25.5357,25.5695,14200.0
2013-02-14 10:25:00,30.23,30.24,30.21,30.21,13800.0,25.5695,25.578,25.5526,25.5526,13800.0
2013-02-14 10:30:00,30.21,30.22,30.18,30.19,13800.0,25.5526,25.5611,25.5272,25.5357,13800.0
2013-02-14 10:35:00,30.19,30.2,30.15,30.16,10800.0,25.5357,25.5442,25.5019,25.5103,10800.0
2013-02-14 10:40:00,30.16,30.25,30.16,30.25,58000.0,25.5103,25.5865,25.5103,25.5865,58000.0
2013-02-14 10:45:00,30.25,30.25,30.21,30.21,10400.0,25.5865,25.5865,25.5526,25.5526,10400.0
2013-02-14 10:50:00,30.21,30.23,30.21,30.22,10800.0,25.5526,25.5695,25.5526,25.5611,10800.0
2013-02-14 10:55:00,30.21,30.23,30.18,30.2,12800.0,25.5526,25.5695,25.5272,25.5442,12800.0
2013-02-14 11:00:00,30.21,30.25,30.21,30.23,8600.0,25.5526,25.5865,25.5526,25.5695,8600.0
2013-02-14 11:05:00,30.21,30.22,30.18,30.2,16400.0,25.5526,25.5611,25.5272,25.5442,16400.0
2013-02-14 11:10:00,30.21,30.21,30.17,30.2,10200.0,25.5526,25.5526,25.5188,25.5442,10200.0
2013-02-14 11:15:00,30.21,30.21,30.17,30.18,13600.0,25.5526,25.5526,25.5188,25.5272,13600.0
2013-02-14 11:20:00,30.18,30.22,30.17,30.21,43600.0,25.5272,25.5611,25.5188,25.5526,43600.0
2013-02-14 11:25:00,30.22,30.24,30.21,30.22,14400.0,25.5611,25.578,25.5526,25.5611,14400.0
2013-02-14 11:30:00,30.22,30.24,30.2,30.2,9000.0,25.5611,25.578,25.5442,25.5442,9000.0
2013-02-14 11:35:00,30.21,30.21,30.17,30.17,6200.0,25.5526,25.5526,25.5188,25.5188,6200.0
2013-02-14 11:40:00,30.18,30.18,30.13,30.14,12600.0,25.5272,25.5272,25.485,25.4934,12600.0
2013-02-14 11:45:00,30.14,30.14,30.11,30.14,9800.0,25.4934,25.4934,25.468,25.4934,9800.0
2013-02-14 11:50:00,30.14,30.16,30.13,30.15,7200.0,25.4934,25.5103,25.485,25.5019,7200.0
2013-02-14 11:55:00,30.15,30.16,30.14,30.14,10400.0,25.5019,25.5103,25.4934,25.4934,10400.0
2013-02-14 12:00:00,30.13,30.14,30.13,30.14,2400.0,25.485,25.4934,25.485,25.4934,2400.0
2013-02-14 12:05:00,30.14,30.15,30.13,30.15,11200.0,25.4934,25.5019,25.485,25.5019,11200.0
2013-02-14 12:10:00,30.14,30.15,30.13,30.13,7600.0,25.4934,25.5019,25.485,25.485,7600.0
2013-02-14 12:15:00,30.13,30.16,30.13,30.13,9800.0,25.485,25.5103,25.485,25.485,9800.0
2013-02-14 12:20:00,30.12,30.15,30.11,30.14,12600.0,25.4765,25.5019,25.468,25.4934,12600.0
2013-02-14 12:25:00,30.14,30.15,30.14,30.15,10200.0,25.4934,25.5019,25.4934,25.5019,10200.0
2013-02-14 12:30:00,30.15,30.16,30.13,30.16,13000.0,25.5019,25.5103,25.485,25.5103,13000.0
2013-02-14 12:35:00,30.16,30.19,30.16,30.18,13600.0,25.5103,25.5357,25.5103,25.5272,13600.0
2013-02-14 12:40:00,30.19,30.2,30.14,30.14,48600.0,25.5357,25.5442,25.4934,25.4934,48600.0
2013-02-14 12:45:00,30.14,30.17,30.14,30.16,10600.0,25.4934,25.5188,25.4934,25.5103,10600.0
2013-02-14 12:50:00,30.15,30.16,30.14,30.16,4600.0,25.5019,25.5103,25.4934,25.5103,4600.0
2013-02-14 12:55:00,30.16,30.18,30.16,30.18,13400.0,25.5103,25.5272,25.5103,25.5272,13400.0
2013-02-14 13:00:00,30.17,30.18,30.16,30.16,11000.0,25.5188,25.5272,25.5103,25.5103,11000.0
2013-02-14 13:05:00,30.16,30.21,30.15,30.21,9800.0,25.5103,25.5526,25.5019,25.5526,9800.0
2013-02-14 13:10:00,30.21,30.22,30.16,30.16,9400.0,25.5526,25.5611,25.5103,25.5103,9400.0
2013-02-14 13:15:00,30.16,30.21,30.15,30.21,11400.0,25.5103,25.5526,25.5019,25.5526,11400.0
2013-02-14 13:20:00,30.2,30.24,30.2,30.24,17800.0,25.5442,25.578,25.5442,25.578,17800.0
2013-02-14 13:25:00,30.25,30.27,30.24,30.25,16400.0,25.5865,25.6034,25.578,25.5865,16400.0
2013-02-14 13:30:00,30.25,30.29,30.25,30.25,24000.0,25.5865,25.6203,25.5865,25.5865,24000.0
2013-02-14 13:35:00,30.25,30.26,30.25,30.26,21600.0,25.5865,25.5949,25.5865,25.5949,21600.0
2013-02-14 13:40:00,30.26,30.3,30.26,30.3,15000.0,25.5949,25.6287,25.5949,25.6287,15000.0
2013-02-14 13:45:00,30.29,30.29,30.27,30.28,15600.0,25.6203,25.6203,25.6034,25.6118,15600.0
2013-02-14 13:50:00,30.28,30.29,30.27,30.28,21600.0,25.6118,25.6203,25.6034,25.6118,21600.0
2013-02-14 13:55:00,30.28,30.3,30.27,30.3,27200.0,25.6118,25.6287,25.6034,25.6287,27200.0
2013-02-14 14:00:00,30.3,30.33,30.29,30.33,126800.0,25.6287,25.6541,25.6203,25.6541,126800.0
2013-02-14 14:05:00,30.32,30.34,30.31,30.34,23800.0,25.6457,25.6626,25.6372,25.6626,23800.0
2013-02-14 14:10:00,30.33,30.35,30.32,30.34,16800.0,25.6541,25.671,25.6457,25.6626,16800.0
2013-02-14 14:15:00,30.35,30.36,30.34,30.34,24800.0,25.671,25.6795,25.6626,25.6626,24800.0
2013-02-14 14:20:00,30.35,30.35,30.31,30.32,22000.0,25.671,25.671,25.6372,25.6457,22000.0
2013-02-14 14:25:00,30.32,30.33,30.32,30.32,16000.0,25.6457,25.6541,25.6457,25.6457,16000.0
2013-02-14 14:30:00,30.33,30.33,30.3,30.3,25800.0,25.6541,25.6541,25.6287,25.6287,25800.0
2013-02-14 14:35:00,30.32,30.32,30.29,30.32,31000.0,25.6457,25.6457,25.6203,25.6457,31000.0
2013-02-14 14:40:00,30.32,30.32,30.28,30.3,52200.0,25.6457,25.6457,25.6118,25.6287,52200.0
2013-02-14 14:45:00,30.31,30.34,30.31,30.31,29600.0,25.6372,25.6626,25.6372,25.6372,29600.0
2013-02-14 14:50:00,30.31,30.33,30.31,30.33,12000.0,25.6372,25.6541,25.6372,25.6541,12000.0
2013-02-14 14:55:00,30.33,30.34,30.29,30.29,17800.0,25.6541,25.6626,25.6203,25.6203,17800.0
2013-02-14 15:00:00,30.29,30.31,30.28,30.3,21800.0,25.6203,25.6372,25.6118,25.6287,21800.0
2013-02-14 15:05:00,30.29,30.3,30.27,30.3,16800.0,25.6203,25.6287,25.6034,25.6287,16800.0
2013-02-14 15:10:00,30.3,30.31,30.27,30.29,24000.0,25.6287,25.6372,25.6034,25.6203,24000.0
2013-02-14 15:15:00,30.29,30.29,30.23,30.24,39200.0,25.6203,25.6203,25.5695,25.578,39200.0
2013-02-14 15:20:00,30.24,30.26,30.22,30.25,18400.0,25.578,25.5949,25.5611,25.5865,18400.0
2013-02-14 15:25:00,30.26,30.28,30.25,30.25,21000.0,25.5949,25.6118,25.5865,25.5865,21000.0
2013-02-14 15:30:00,30.25,30.3,30.25,30.27,29000.0,25.5865,25.6287,25.5865,25.6034,29000.0
2013-02-14 15:35:00,30.25,30.26,30.24,30.25,28000.0,25.5865,25.5949,25.578,25.5865,28000.0
2013-02-14 15:40:00,30.25,30.27,30.22,30.22,52000.0,25.5865,25.6034,25.5611,25.5611,52000.0
2013-02-14 15:45:00,30.22,30.27,30.22,30.25,44200.0,25.5611,25.6034,25.5611,25.5865,44200.0
2013-02-14 15:50:00,30.25,30.25,30.21,30.21,51400.0,25.5865,25.5865,25.5526,25.5526,51400.0
2013-02-14 15:55:00,30.21,30.22,30.19,30.19,167800.0,25.5526,25.5611,25.5357,25.5357,167800.0
2013-02-15 09:30:00,30.21,30.25,29.96,29.98,408800.0,25.5526,25.5865,25.3412,25.3581,408800.0
2013-02-15 09:35:00,29.96,30.11,29.96,30.11,62200.0,25.3412,25.468,25.3412,25.468,62200.0
2013-02-15 09:40:00,30.11,30.25,30.07,30.24,56000.0,25.468,25.5865,25.4342,25.578,56000.0
2013-02-15 09:45:00,30.23,30.25,30.03,30.09,64800.0,25.5695,25.5865,25.4004,25.4511,64800.0
2013-02-15 09:50:00,30.08,30.29,30.07,30.29,26400.0,25.4427,25.6203,25.4342,25.6203,26400.0
2013-02-15 09:55:00,30.3,30.31,30.24,30.27,34800.0,25.6287,25.6372,25.578,25.6034,34800.0
2013-02-15 10:00:00,30.26,30.31,30.25,30.25,22200.0,25.5949,25.6372,25.5865,25.5865,22200.0
2013-02-15 10:05:00,30.25,30.31,30.22,30.27,83600.0,25.5865,25.6372,25.5611,25.6034,83600.0
2013-02-15 10:10:00,30.28,30.3,30.2,30.21,103200.0,25.6118,25.6287,25.5442,25.5526,103200.0
2013-02-15 10:15:00,30.2,30.24,30.17,30.18,41000.0,25.5442,25.578,25.5188,25.5272,41000.0
2013-02-15 10:20:00,30.18,30.18,30.14,30.16,37400.0,25.5272,25.5272,25.4934,25.5103,37400.0
2013-02-15 10:25:00,30.16,30.24,30.16,30.24,133400.0,25.5103,25.578,25.5103,25.578,133400.0
2013-02-15 10:30:00,30.24,30.28,30.24,30.25,24000.0,25.578,25.6118,25.578,25.5865,24000.0
2013-02-15 10:35:00,30.27,30.27,30.21,30.23,35000.0,25.6034,25.6034,25.5526,25.5695,35000.0
2013-02-15 10:40:00,30.23,30.23,30.18,30.2,81200.0,25.5695,25.5695,25.5272,25.5442,81200.0
2013-02-15 10:45:00,30.21,30.21,30.17,30.17,12800.0,25.5526,25.5526,25.5188,25.5188,12800.0
2013-02-15 10:50:00,30.17,30.24,30.17,30.24,30800.0,25.5188,25.578,25.5188,25.578,30800.0
2013-02-15 10:55:00,30.24,30.25,30.24,30.25,35800.0,25.578,25.5865,25.578,25.5865,35800.0
2013-02-15 11:00:00,30.25,30.27,30.23,30.27,29800.0,25.5865,25.6034,25.5695,25.6034,29800.0
2013-02-15 11:05:00,30.27,30.28,30.24,30.24,53400.0,25.6034,25.6118,25.578,25.578,53400.0
2013-02-15 11:10:00,30.25,30.27,30.24,30.25,37200.0,25.5865,25.6034,25.578,25.5865,37200.0
2013-02-15 11:15:00,30.27,30.3,30.27,30.28,35800.0,25.6034,25.6287,25.6034,25.6118,35800.0
2013-02-15 11:20:00,30.28,30.31,30.27,30.31,15400.0,25.6118,25.6372,25.6034,25.6372,15400.0
2013-02-15 11:25:00,30.3,30.34,30.29,30.34,18000.0,25.6287,25.6626,25.6203,25.6626,18000.0
2013-02-15 11:30:00,30.33,30.39,30.32,30.39,20400.0,25.6541,25.7049,25.6457,25.7049,20400.0
2013-02-15 11:35:00,30.39,30.39,30.33,30.33,18400.0,25.7049,25.7049,25.6541,25.6541,18400.0
2013-02-15 11:40:00,30.34,30.34,30.27,30.29,16000.0,25.6626,25.6626,25.6034,25.6203,16000.0
2013-02-15 11:45:00,30.28,30.3,30.28,30.3,45400.0,25.6118,25.6287,25.6118,25.6287,45400.0
2013-02-15 11:50:00,30.29,30.29,30.27,30.29,19200.0,25.6203,25.6203,25.6034,25.6203,19200.0
2013-02-15 11:55:00,30.29,30.31,30.29,30.31,29600.0,25.6203,25.6372,25.6203,25.6372,29600.0
2013-02-15 12:00:00,30.31,30.33,30.29,30.32,18400.0,25.6372,25.6541,25.6203,25.6457,18400.0
2013-02-15 12:05:00,30.32,30.32,30.3,30.31,23600.0,25.6457,25.6457,25.6287,25.6372,23600.0
2013-02-15 12:10:00,30.31,30.33,30.3,30.33,19400.0,25.6372,25.6541,25.6287,25.6541,19400.0
2013-02-15 12:15:00,30.33,30.34,30.3,30.31,13200.0,25.6541,25.6626,25.6287,25.6372,13200.0
2013-02-15 12:20:00,30.31,30.32,30.29,30.3,10000.0,25.6372,25.6457,25.6203,25.6287,10000.0
2013-02-15 12:25:00,30.3,30.33,30.29,30.33,13400.0,25.6287,25.6541,25.6203,25.6541,13400.0
2013-02-15 12:30:00,30.33,30.34,30.32,30.32,9000.0,25.6541,25.6626,25.6457,25.6457,9000.0
2013-02-15 12:35:00,30.33,30.33,30.29,30.3,16000.0,25.6541,25.6541,25.6203,25.6287,16000.0
2013-02-15 12:40:00,30.29,30.32,30.29,30.31,10200.0,25.6203,25.6457,25.6203,25.6372,10200.0
2013-02-15 12:45:00,30.3,30.32,30.3,30.31,7400.0,25.6287,25.6457,25.6287,25.6372,7400.0
2013-02-15 12:50:00,30.31,30.31,30.29,30.29,10400.0,25.6372,25.6372,25.6203,25.6203,10400.0
2013-02-15 12:55:00,30.28,30.28,30.27,30.28,12000.0,25.6118,25.6118,25.6034,25.6118,12000.0
2013-02-15 13:00:00,30.28,30.28,30.26,30.27,10800.0,25.6118,25.6118,25.5949,25.6034,10800.0
2013-02-15 13:05:00,30.27,30.28,30.26,30.27,7800.0,25.6034,25.6118,25.5949,25.6034,7800.0
2013-02-15 13:10:00,30.27,30.27,30.25,30.25,18400.0,25.6034,25.6034,25.5865,25.5865,18400.0
2013-02-15 13:15:00,30.25,30.27,30.25,30.27,16400.0,25.5865,25.6034,25.5865,25.6034,16400.0
2013-02-15 13:20:00,30.27,30.27,30.21,30.23,50800.0,25.6034,25.6034,25.5526,25.5695,50800.0
2013-02-15 13:25:00,30.24,30.27,30.22,30.27,26800.0,25.578,25.6034,25.5611,25.6034,26800.0
2013-02-15 13:30:00,30.27,30.29,30.25,30.27,17400.0,25.6034,25.6203,25.5865,25.6034,17400.0
2013-02-15 13:35:00,30.27,30.27,30.24,30.24,17600.0,25.6034,25.6034,25.578,25.578,17600.0
2013-02-15 13:40:00,30.25,30.28,30.24,30.27,22800.0,25.5865,25.6118,25.578,25.6034,22800.0
2013-02-15 13:45:00,30.28,30.29,30.28,30.29,16400.0,25.6118,25.6203,25.6118,25.6203,16400.0
2013-02-15 13:50:00,30.29,30.33,30.29,30.31,26000.0,25.6203,25.6541,25.6203,25.6372,26000.0
2013-02-15 13:55:00,30.31,30.33,30.29,30.3,13200.0,25.6372,25.6541,25.6203,25.6287,13200.0
2013-02-15 14:00:00,30.3,30.33,30.25,30.25,46600.0,25.6287,25.6541,25.5865,25.5865,46600.0
2013-02-15 14:05:00,30.25,30.25,30.11,30.11,117800.0,25.5865,25.5865,25.468,25.468,117800.0
2013-02-15 14:10:00,30.11,30.11,29.98,29.98,126600.0,25.468,25.468,25.3581,25.3581,126600.0
2013-02-15 14:15:00,29.97,29.97,29.82,29.82,132400.0,25.3496,25.3496,25.2227,25.2227,132400.0
2013-02-15 14:20:00,29.82,29.88,29.79,29.79,233600.0,25.2227,25.2735,25.1974,25.1974,233600.0
2013-02-15 14:25:00,29.79,29.8,29.56,29.58,257800.0,25.1974,25.2058,25.0028,25.0197,257800.0
2013-02-15 14:30:00,29.58,29.81,29.55,29.74,263000.0,25.0197,25.2143,24.9944,25.1551,263000.0
2013-02-15 14:35:00,29.74,29.8,29.65,29.78,127000.0,25.1551,25.2058,25.079,25.1889,127000.0
2013-02-15 14:40:00,29.78,29.84,29.75,29.76,60600.0,25.1889,25.2397,25.1635,25.172,60600.0
2013-02-15 14:45:00,29.77,29.83,29.72,29.81,81800.0,25.1805,25.2312,25.1382,25.2143,81800.0
2013-02-15 14:50:00,29.82,29.84,29.81,29.84,40200.0,25.2227,25.2397,25.2143,25.2397,40200.0
2013-02-15 14:55:00,29.84,29.88,29.83,29.86,39400.0,25.2397,25.2735,25.2312,25.2566,39400.0
2013-02-15 15:00:00,29.86,29.87,29.83,29.87,51800.0,25.2566,25.265,25.2312,25.265,51800.0
2013-02-15 15:05:00,29.86,29.86,29.82,29.84,39000.0,25.2566,25.2566,25.2227,25.2397,39000.0
2013-02-15 15:10:00,29.84,29.84,29.82,29.84,48000.0,25.2397,25.2397,25.2227,25.2397,48000.0
2013-02-15 15:15:00,29.85,29.92,29.85,29.9,127200.0,25.2481,25.3073,25.2481,25.2904,127200.0
2013-02-15 15:20:00,29.91,29.96,29.9,29.92,65800.0,25.2989,25.3412,25.2904,25.3073,65800.0
2013-02-15 15:25:00,29.92,29.94,29.89,29.93,42200.0,25.3073,25.3242,25.282,25.3158,42200.0
2013-02-15 15:30:00,29.93,29.93,29.89,29.89,57200.0,25.3158,25.3158,25.282,25.282,57200.0
2013-02-15 15:35:00,29.89,29.96,29.89,29.93,83600.0,25.282,25.3412,25.282,25.3158,83600.0
2013-02-15 15:40:00,29.93,29.97,29.91,29.95,151000.0,25.3158,25.3496,25.2989,25.3327,151000.0
2013-02-15 15:45:00,29.95,29.96,29.9,29.92,98800.0,25.3327,25.3412,25.2904,25.3073,98800.0
2013-02-15 15:50:00,29.92,29.97,29.92,29.93,152000.0,25.3073,25.3496,25.3073,25.3158,152000.0
2013-02-15 15:55:00,29.93,29.98,29.9,29.95,420000.0,25.3158,25.3581,25.2904,25.3327,420000.0
2013-02-19 09:30:00,30.05,30.05,29.7,29.7,62800.0,25.4173,25.4173,25.1212,25.1212,62800.0
2013-02-19 09:35:00,29.68,29.75,29.63,29.63,220200.0,25.1043,25.1635,25.062,25.062,220200.0
2013-02-19 09:40:00,29.63,29.71,29.59,29.68,114200.0,25.062,25.1297,25.0282,25.1043,114200.0
2013-02-19 09:45:00,29.69,29.82,29.69,29.79,84200.0,25.1128,25.2227,25.1128,25.1974,84200.0
2013-02-19 09:50:00,29.79,29.84,29.75,29.82,121800.0,25.1974,25.2397,25.1635,25.2227,121800.0
2013-02-19 09:55:00,29.82,29.85,29.81,29.83,65200.0,25.2227,25.2481,25.2143,25.2312,65200.0
2013-02-19 10:00:00,29.82,29.87,29.82,29.85,54400.0,25.2227,25.265,25.2227,25.2481,54400.0
2013-02-19 10:05:00,29.84,29.85,29.79,29.79,30200.0,25.2397,25.2481,25.1974,25.1974,30200.0
2013-02-19 10:10:00,29.79,29.83,29.78,29.82,33000.0,25.1974,25.2312,25.1889,25.2227,33000.0
2013-02-19 10:15:00,29.81,29.81,29.74,29.78,62200.0,25.2143,25.2143,25.1551,25.1889,62200.0
2013-02-19 10:20:00,29.78,29.83,29.78,29.83,31000.0,25.1889,25.2312,25.1889,25.2312,31000.0
2013-02-19 10:25:00,29.84,29.86,29.83,29.86,30000.0,25.2397,25.2566,25.2312,25.2566,30000.0
2013-02-19 10:30:00,29.86,29.92,29.86,29.87,150000.0,25.2566,25.3073,25.2566,25.265,150000.0
2013-02-19 10:35:00,29.87,29.9,29.85,29.85,26000.0,25.265,25.2904,25.2481,25.2481,26000.0
2013-02-19 10:40:00,29.85,29.86,29.82,29.83,18000.0,25.2481,25.2566,25.2227,25.2312,18000.0
2013-02-19 10:45:00,29.82,29.85,29.8,29.8,21000.0,25.2227,25.2481,25.2058,25.2058,21000.0
2013-02-19 10:50:00,29.8,29.81,29.75,29.75,144000.0,25.2058,25.2143,25.1635,25.1635,144000.0
2013-02-19 10:55:00,29.74,29.75,29.73,29.73,31000.0,25.1551,25.1635,25.1466,25.1466,31000.0
2013-02-19 11:00:00,29.73,29.73,29.67,29.68,36800.0,25.1466,25.1466,25.0959,25.1043,36800.0
2013-02-19 11:05:00,29.68,29.7,29.67,29.7,15800.0,25.1043,25.1212,25.0959,25.1212,15800.0
2013-02-19 11:10:00,29.7,29.71,29.69,29.7,16000.0,25.1212,25.1297,25.1128,25.1212,16000.0
2013-02-19 11:15:00,29.7,29.71,29.68,29.69,17600.0,25.1212,25.1297,25.1043,25.1128,17600.0
2013-02-19 11:20:00,29.68,29.69,29.68,29.68,10400.0,25.1043,25.1128,25.1043,25.1043,10400.0
2013-02-19 11:25:00,29.68,29.7,29.65,29.68,32800.0,25.1043,25.1212,25.079,25.1043,32800.0
2013-02-19 11:30:00,29.7,29.7,29.67,29.7,98200.0,25.1212,25.1212,25.0959,25.1212,98200.0
2013-02-19 11:35:00,29.69,29.71,29.67,29.67,109400.0,25.1128,25.1297,25.0959,25.0959,109400.0
2013-02-19 11:40:00,29.67,29.67,29.61,29.63,58800.0,25.0959,25.0959,25.0451,25.062,58800.0
2013-02-19 11:45:00,29.61,29.63,29.58,29.58,44200.0,25.0451,25.062,25.0197,25.0197,44200.0
2013-02-19 11:50:00,29.58,29.61,29.57,29.61,87600.0,25.0197,25.0451,25.0113,25.0451,87600.0
2013-02-19 11:55:00,29.61,29.78,29.61,29.77,106200.0,25.0451,25.1889,25.0451,25.1805,106200.0
2013-02-19 12:00:00,29.77,29.77,29.73,29.73,116200.0,25.1805,25.1805,25.1466,25.1466,116200.0
2013-02-19 12:05:00,29.73,29.73,29.67,29.7,31200.0,25.1466,25.1466,25.0959,25.1212,31200.0
2013-02-19 12:10:00,29.7,29.77,29.7,29.73,78800.0,25.1212,25.1805,25.1212,25.1466,78800.0
2013-02-19 12:15:00,29.73,29.74,29.7,29.7,42400.0,25.1466,25.1551,25.1212,25.1212,42400.0
2013-02-19 12:20:00,29.7,29.7,29.65,29.65,33000.0,25.1212,25.1212,25.079,25.079,33000.0
2013-02-19 12:25:00,29.65,29.67,29.64,29.66,38000.0,25.079,25.0959,25.0705,25.0874,38000.0
2013-02-19 12:30:00,29.66,29.68,29.65,29.66,27200.0,25.0874,25.1043,25.079,25.0874,27200.0
2013-02-19 12:35:00,29.65,29.68,29.64,29.68,23600.0,25.079,25.1043,25.0705,25.1043,23600.0
2013-02-19 12:40:00,29.67,29.71,29.66,29.69,13800.0,25.0959,25.1297,25.0874,25.1128,13800.0
2013-02-19 12:45:00,29.7,29.75,29.69,29.75,14800.0,25.1212,25.1635,25.1128,25.1635,14800.0
2013-02-19 12:50:00,29.75,29.76,29.73,29.74,30800.0,25.1635,25.172,25.1466,25.1551,30800.0
2013-02-19 12:55:00,29.74,29.77,29.73,29.77,24400.0,25.1551,25.1805,25.1466,25.1805,24400.0
2013-02-19 13:00:00,29.77,29.78,29.75,29.77,35400.0,25.1805,25.1889,25.1635,25.1805,35400.0
2013-02-19 13:05:00,29.77,29.8,29.75,29.8,21800.0,25.1805,25.2058,25.1635,25.2058,21800.0
2013-02-19 13:10:00,29.8,29.82,29.78,29.79,40200.0,25.2058,25.2227,25.1889,25.1974,40200.0
2013-02-19 13:15:00,29.78,29.82,29.78,29.82,57200.0,25.1889,25.2227,25.1889,25.2227,57200.0
2013-02-19 13:20:00,29.82,29.86,29.82,29.84,32200.0,25.2227,25.2566,25.2227,25.2397,32200.0
2013-02-19 13:25:00,29.84,29.85,29.82,29.84,60800.0,25.2397,25.2481,25.2227,25.2397,60800.0
2013-02-19 13:30:00,29.84,29.84,29.82,29.84,18000.0,25.2397,25.2397,25.2227,25.2397,18000.0
2013-02-19 13:35:00,29.83,29.84,29.82,29.82,10000.0,25.2312,25.2397,25.2227,25.2227,10000.0
2013-02-19 13:40:00,29.83,29.85,29.82,29.83,14800.0,25.2312,25.2481,25.2227,25.2312,14800.0
2013-02-19 13:45:00,29.84,29.86,29.84,29.85,38000.0,25.2397,25.2566,25.2397,25.2481,38000.0
2013-02-19 13:50:00,29.85,29.88,29.84,29.88,22800.0,25.2481,25.2735,25.2397,25.2735,22800.0
2013-02-19 13:55:00,29.88,29.88,29.86,29.88,20600.0,25.2735,25.2735,25.2566,25.2735,20600.0
2013-02-19 14:00:00,29.87,29.92,29.87,29.9,46200.0,25.265,25.3073,25.265,25.2904,46200.0
2013-02-19 14:05:00,29.91,29.92,29.89,29.91,44000.0,25.2989,25.3073,25.282,25.2989,44000.0
2013-02-19 14:10:00,29.91,29.97,29.91,29.95,68200.0,25.2989,25.3496,25.2989,25.3327,68200.0
2013-02-19 14:15:00,29.95,30.0,29.95,30.0,26000.0,25.3327,25.375,25.3327,25.375,26000.0
2013-02-19 14:20:00,30.01,30.02,30.0,30.02,15400.0,25.3835,25.3919,25.375,25.3919,15400.0
2013-02-19 14:25:00,30.03,30.04,30.01,30.01,21400.0,25.4004,25.4088,25.3835,25.3835,21400.0
2013-02-19 14:30:00,30.0,30.03,30.0,30.01,68000.0,25.375,25.4004,25.375,25.3835,68000.0
2013-02-19 14:35:00,30.01,30.02,30.0,30.0,44400.0,25.3835,25.3919,25.375,25.375,44400.0
2013-02-19 14:40:00,30.0,30.03,29.97,29.97,62400.0,25.375,25.4004,25.3496,25.3496,62400.0
2013-02-19 14:45:00,29.97,29.99,29.97,29.98,30200.0,25.3496,25.3665,25.3496,25.3581,30200.0
2013-02-19 14:50:00,29.98,30.0,29.97,29.98,43400.0,25.3581,25.375,25.3496,25.3581,43400.0
2013-02-19 14:55:00,29.98,29.98,29.89,29.9,48800.0,25.3581,25.3581,25.282,25.2904,48800.0
2013-02-19 15:00:00,29.9,29.9,29.88,29.88,61600.0,25.2904,25.2904,25.2735,25.2735,61600.0
2013-02-19 15:05:00,29.88,29.9,29.87,29.87,51600.0,25.2735,25.2904,25.265,25.265,51600.0
2013-02-19 15:10:00,29.87,29.92,29.87,29.91,56400.0,25.265,25.3073,25.265,25.2989,56400.0
2013-02-19 15:15:00,29.91,29.91,29.88,29.88,17400.0,25.2989,25.2989,25.2735,25.2735,17400.0
2013-02-19 15:20:00,29.88,29.9,29.88,29.9,65400.0,25.2735,25.2904,25.2735,25.2904,65400.0
2013-02-19 15:25:00,29.9,29.91,29.89,29.9,29800.0,25.2904,25.2989,25.282,25.2904,29800.0
2013-02-19 15:30:00,29.9,29.96,29.9,29.93,52400.0,25.2904,25.3412,25.2904,25.3158,52400.0
2013-02-19 15:35:00,29.93,29.93,29.92,29.93,35000.0,25.3158,25.3158,25.3073,25.3158,35000.0
2013-02-19 15:40:00,29.92,29.92,29.91,29.91,37000.0,25.3073,25.3073,25.2989,25.2989,37000.0
2013-02-19 15:45:00,29.92,29.96,29.92,29.96,39800.0,25.3073,25.3412,25.3073,25.3412,39800.0
2013-02-19 15:50:00,29.96,29.96,29.93,29.96,78400.0,25.3412,25.3412,25.3158,25.3412,78400.0
2013-02-19 15:55:00,29.96,29.99,29.95,29.96,132000.0,25.3412,25.3665,25.3327,25.3412,132000.0
2013-02-20 09:30:00,29.91,30.0,29.9,29.93,36600.0,25.3721,25.4485,25.3637,25.3891,36600.0
2013-02-20 09:35:00,29.96,29.96,29.9,29.96,19600.0,25.4146,25.4146,25.3637,25.4146,19600.0
2013-02-20 09:40:00,29.96,29.99,29.88,29.88,42800.0,25.4146,25.44,25.3467,25.3467,42800.0
2013-02-20 09:45:00,29.86,29.86,29.8,29.85,21400.0,25.3297,25.3297,25.2788,25.3212,21400.0
2013-02-20 09:50:00,29.85,29.85,29.73,29.74,23200.0,25.3212,25.3212,25.2194,25.2279,23200.0
2013-02-20 09:55:00,29.73,29.74,29.67,29.72,46800.0,25.2194,25.2279,25.1686,25.211,46800.0
2013-02-20 10:00:00,29.72,29.8,29.7,29.8,69600.0,25.211,25.2788,25.194,25.2788,69600.0
2013-02-20 10:05:00,29.8,29.81,29.73,29.74,50800.0,25.2788,25.2873,25.2194,25.2279,50800.0
2013-02-20 10:10:00,29.73,29.85,29.7,29.82,42000.0,25.2194,25.3212,25.194,25.2958,42000.0
2013-02-20 10:15:00,29.81,29.86,29.8,29.83,26000.0,25.2873,25.3297,25.2788,25.3043,26000.0
2013-02-20 10:20:00,29.83,29.84,29.78,29.78,122800.0,25.3043,25.3128,25.2619,25.2619,122800.0
2013-02-20 10:25:00,29.79,29.88,29.79,29.88,25400.0,25.2703,25.3467,25.2703,25.3467,25400.0
2013-02-20 10:30:00,29.88,29.9,29.85,29.86,46800.0,25.3467,25.3637,25.3212,25.3297,46800.0
2013-02-20 10:35:00,29.85,29.88,29.83,29.85,24200.0,25.3212,25.3467,25.3043,25.3212,24200.0
2013-02-20 10:40:00,29.85,29.86,29.75,29.76,37200.0,25.3212,25.3297,25.2364,25.2449,37200.0
2013-02-20 10:45:00,29.76,29.78,29.73,29.75,41600.0,25.2449,25.2619,25.2194,25.2364,41600.0
2013-02-20 10:50:00,29.75,29.79,29.73,29.77,94800.0,25.2364,25.2703,25.2194,25.2534,94800.0
2013-02-20 10:55:00,29.76,29.76,29.68,29.68,38600.0,25.2449,25.2449,25.177,25.177,38600.0
2013-02-20 11:00:00,29.68,29.69,29.64,29.65,47600.0,25.177,25.1855,25.1431,25.1516,47600.0
2013-02-20 11:05:00,29.66,29.68,29.64,29.65,65000.0,25.1601,25.177,25.1431,25.1516,65000.0
2013-02-20 11:10:00,29.65,29.65,29.62,29.65,44400.0,25.1516,25.1516,25.1261,25.1516,44400.0
2013-02-20 11:15:00,29.64,29.66,29.63,29.65,59800.0,25.1431,25.1601,25.1346,25.1516,59800.0
2013-02-20 11:20:00,29.65,29.71,29.64,29.7,45200.0,25.1516,25.2025,25.1431,25.194,45200.0
2013-02-20 11:25:00,29.7,29.7,29.66,29.67,25400.0,25.194,25.194,25.1601,25.1686,25400.0
2013-02-20 11:30:00,29.67,29.7,29.66,29.67,22400.0,25.1686,25.194,25.1601,25.1686,22400.0
2013-02-20 11:35:00,29.67,29.67,29.57,29.58,119000.0,25.1686,25.1686,25.0837,25.0922,119000.0
2013-02-20 11:40:00,29.58,29.59,29.56,29.59,59800.0,25.0922,25.1007,25.0752,25.1007,59800.0
2013-02-20 11:45:00,29.59,29.7,29.57,29.67,39400.0,25.1007,25.194,25.0837,25.1686,39400.0
2013-02-20 11:50:00,29.67,29.7,29.65,29.68,17400.0,25.1686,25.194,25.1516,25.177,17400.0
2013-02-20 11:55:00,29.68,29.68,29.65,29.68,16400.0,25.177,25.177,25.1516,25.177,16400.0
2013-02-20 12:00:00,29.68,29.68,29.66,29.66,15800.0,25.177,25.177,25.1601,25.1601,15800.0
2013-02-20 12:05:00,29.65,29.67,29.61,29.63,52000.0,25.1516,25.1686,25.1177,25.1346,52000.0
2013-02-20 12:10:00,29.64,29.64,29.6,29.63,25800.0,25.1431,25.1431,25.1092,25.1346,25800.0
2013-02-20 12:15:00,29.64,29.69,29.64,29.67,42600.0,25.1431,25.1855,25.1431,25.1686,42600.0
2013-02-20 12:20:00,29.67,29.71,29.67,29.68,144600.0,25.1686,25.2025,25.1686,25.177,144600.0
2013-02-20 12:25:00,29.69,29.74,29.68,29.74,23800.0,25.1855,25.2279,25.177,25.2279,23800.0
2013-02-20 12:30:00,29.75,29.76,29.73,29.75,39000.0,25.2364,25.2449,25.2194,25.2364,39000.0
2013-02-20 12:35:00,29.75,29.83,29.75,29.82,27000.0,25.2364,25.3043,25.2364,25.2958,27000.0
2013-02-20 12:40:00,29.83,29.85,29.8,29.84,33600.0,25.3043,25.3212,25.2788,25.3128,33600.0
2013-02-20 12:45:00,29.83,29.84,29.82,29.83,14400.0,25.3043,25.3128,25.2958,25.3043,14400.0
2013-02-20 12:50:00,29.82,29.83,29.78,29.83,21600.0,25.2958,25.3043,25.2619,25.3043,21600.0
2013-02-20 12:55:00,29.83,29.86,29.83,29.85,18000.0,25.3043,25.3297,25.3043,25.3212,18000.0
2013-02-20 13:00:00,29.85,29.88,29.83,29.83,25200.0,25.3212,25.3467,25.3043,25.3043,25200.0
2013-02-20 13:05:00,29.82,29.83,29.79,29.8,47400.0,25.2958,25.3043,25.2703,25.2788,47400.0
2013-02-20 13:10:00,29.8,29.81,29.79,29.81,42800.0,25.2788,25.2873,25.2703,25.2873,42800.0
2013-02-20 13:15:00,29.81,29.83,29.79,29.83,27200.0,25.2873,25.3043,25.2703,25.3043,27200.0
2013-02-20 13:20:00,29.83,29.88,29.83,29.84,18200.0,25.3043,25.3467,25.3043,25.3128,18200.0
2013-02-20 13:25:00,29.84,29.84,29.8,29.83,10000.0,25.3128,25.3128,25.2788,25.3043,10000.0
2013-02-20 13:30:00,29.83,29.83,29.79,29.79,11600.0,25.3043,25.3043,25.2703,25.2703,11600.0
2013-02-20 13:35:00,29.79,29.8,29.77,29.8,15200.0,25.2703,25.2788,25.2534,25.2788,15200.0
2013-02-20 13:40:00,29.79,29.8,29.78,29.78,26600.0,25.2703,25.2788,25.2619,25.2619,26600.0
2013-02-20 13:45:00,29.78,29.79,29.75,29.75,13400.0,25.2619,25.2703,25.2364,25.2364,13400.0
2013-02-20 13:50:00,29.74,29.75,29.72,29.75,15600.0,25.2279,25.2364,25.211,25.2364,15600.0
2013-02-20 13:55:00,29.75,29.78,29.73,29.74,21200.0,25.2364,25.2619,25.2194,25.2279,21200.0
2013-02-20 14:00:00,29.74,29.77,29.67,29.77,50200.0,25.2279,25.2534,25.1686,25.2534,50200.0
2013-02-20 14:05:00,29.77,29.81,29.76,29.79,34400.0,25.2534,25.2873,25.2449,25.2703,34400.0
2013-02-20 14:10:00,29.8,29.81,29.73,29.76,33800.0,25.2788,25.2873,25.2194,25.2449,33800.0
2013-02-20 14:15:00,29.77,29.77,29.71,29.73,24800.0,25.2534,25.2534,25.2025,25.2194,24800.0
2013-02-20 14:20:00,29.73,29.73,29.66,29.68,31000.0,25.2194,25.2194,25.1601,25.177,31000.0
2013-02-20 14:25:00,29.68,29.71,29.66,29.7,23000.0,25.177,25.2025,25.1601,25.194,23000.0
2013-02-20 14:30:00,29.68,29.71,29.68,29.7,24200.0,25.177,25.2025,25.177,25.194,24200.0
2013-02-20 14:35:00,29.7,29.7,29.67,29.68,138000.0,25.194,25.194,25.1686,25.177,138000.0
2013-02-20 14:40:00,29.68,29.7,29.63,29.63,40400.0,25.177,25.194,25.1346,25.1346,40400.0
2013-02-20 14:45:00,29.64,29.64,29.54,29.57,47000.0,25.1431,25.1431,25.0583,25.0837,47000.0
2013-02-20 14:50:00,29.57,29.6,29.53,29.56,47200.0,25.0837,25.1092,25.0498,25.0752,47200.0
2013-02-20 14:55:00,29.55,29.59,29.53,29.55,27800.0,25.0668,25.1007,25.0498,25.0668,27800.0
2013-02-20 15:00:00,29.55,29.58,29.53,29.55,37800.0,25.0668,25.0922,25.0498,25.0668,37800.0
2013-02-20 15:05:00,29.55,29.56,29.5,29.53,50000.0,25.0668,25.0752,25.0243,25.0498,50000.0
2013-02-20 15:10:00,29.53,29.53,29.48,29.49,63000.0,25.0498,25.0498,25.0074,25.0159,63000.0
2013-02-20 15:15:00,29.49,29.49,29.38,29.4,149400.0,25.0159,25.0159,24.9225,24.9395,149400.0
2013-02-20 15:20:00,29.39,29.4,29.33,29.34,63800.0,24.931,24.9395,24.8801,24.8886,63800.0
2013-02-20 15:25:00,29.34,29.36,29.31,29.34,65200.0,24.8886,24.9056,24.8632,24.8886,65200.0
2013-02-20 15:30:00,29.34,29.36,29.31,29.36,74000.0,24.8886,24.9056,24.8632,24.9056,74000.0
2013-02-20 15:35:00,29.36,29.4,29.35,29.4,87400.0,24.9056,24.9395,24.8971,24.9395,87400.0
2013-02-20 15:40:00,29.4,29.42,29.38,29.4,70400.0,24.9395,24.9565,24.9225,24.9395,70400.0
2013-02-20 15:45:00,29.4,29.4,29.36,29.38,83600.0,24.9395,24.9395,24.9056,24.9225,83600.0
2013-02-20 15:50:00,29.39,29.4,29.36,29.38,122600.0,24.931,24.9395,24.9056,24.9225,122600.0
2013-02-20 15:55:00,29.38,29.38,29.34,29.35,181800.0,24.9225,24.9225,24.8886,24.8971,181800.0
2013-02-21 09:30:00,29.27,29.39,29.25,29.34,69200.0,24.8292,24.931,24.8123,24.8886,69200.0
2013-02-21 09:35:00,29.33,29.36,29.27,29.33,36000.0,24.8801,24.9056,24.8292,24.8801,36000.0
2013-02-21 09:40:00,29.33,29.33,29.08,29.09,145400.0,24.8801,24.8801,24.6681,24.6765,145400.0
2013-02-21 09:45:00,29.09,29.23,29.07,29.16,73000.0,24.6765,24.7953,24.6596,24.7359,73000.0
2013-02-21 09:50:00,29.16,29.25,29.13,29.24,57600.0,24.7359,24.8123,24.7105,24.8038,57600.0
2013-02-21 09:55:00,29.22,29.25,29.18,29.21,46000.0,24.7868,24.8123,24.7529,24.7783,46000.0
2013-02-21 10:00:00,29.24,29.25,29.14,29.22,88200.0,24.8038,24.8123,24.719,24.7868,88200.0
2013-02-21 10:05:00,29.23,29.25,29.21,29.23,35600.0,24.7953,24.8123,24.7783,24.7953,35600.0
2013-02-21 10:10:00,29.24,29.25,29.23,29.24,57200.0,24.8038,24.8123,24.7953,24.8038,57200.0
2013-02-21 10:15:00,29.24,29.27,29.24,29.25,23800.0,24.8038,24.8292,24.8038,24.8123,23800.0
2013-02-21 10:20:00,29.26,29.27,29.23,29.25,29400.0,24.8208,24.8292,24.7953,24.8123,29400.0
2013-02-21 10:25:00,29.26,29.26,29.23,29.25,43800.0,24.8208,24.8208,24.7953,24.8123,43800.0
2013-02-21 10:30:00,29.25,29.25,29.2,29.23,33200.0,24.8123,24.8123,24.7699,24.7953,33200.0
2013-02-21 10:35:00,29.22,29.23,29.18,29.2,54800.0,24.7868,24.7953,24.7529,24.7699,54800.0
2013-02-21 10:40:00,29.19,29.27,29.18,29.25,50800.0,24.7614,24.8292,24.7529,24.8123,50800.0
2013-02-21 10:45:00,29.25,29.27,29.24,29.26,27200.0,24.8123,24.8292,24.8038,24.8208,27200.0
2013-02-21 10:50:00,29.25,29.25,29.18,29.18,28000.0,24.8123,24.8123,24.7529,24.7529,28000.0
2013-02-21 10:55:00,29.19,29.29,29.16,29.28,36200.0,24.7614,24.8462,24.7359,24.8377,36200.0
2013-02-21 11:00:00,29.28,29.31,29.25,29.26,42200.0,24.8377,24.8632,24.8123,24.8208,42200.0
2013-02-21 11:05:00,29.26,29.26,29.23,29.24,21400.0,24.8208,24.8208,24.7953,24.8038,21400.0
2013-02-21 11:10:00,29.24,29.25,29.2,29.2,22800.0,24.8038,24.8123,24.7699,24.7699,22800.0
2013-02-21 11:15:00,29.2,29.24,29.2,29.21,14200.0,24.7699,24.8038,24.7699,24.7783,14200.0
2013-02-21 11:20:00,29.21,29.25,29.2,29.24,44200.0,24.7783,24.8123,24.7699,24.8038,44200.0
2013-02-21 11:25:00,29.23,29.25,29.21,29.22,41000.0,24.7953,24.8123,24.7783,24.7868,41000.0
2013-02-21 11:30:00,29.22,29.24,29.21,29.22,32800.0,24.7868,24.8038,24.7783,24.7868,32800.0
2013-02-21 11:35:00,29.22,29.28,29.22,29.25,38000.0,24.7868,24.8377,24.7868,24.8123,38000.0
2013-02-21 11:40:00,29.25,29.25,29.22,29.22,18600.0,24.8123,24.8123,24.7868,24.7868,18600.0
2013-02-21 11:45:00,29.22,29.22,29.18,29.2,14800.0,24.7868,24.7868,24.7529,24.7699,14800.0
2013-02-21 11:50:00,29.2,29.22,29.2,29.2,18400.0,24.7699,24.7868,24.7699,24.7699,18400.0
2013-02-21 11:55:00,29.21,29.22,29.18,29.19,16400.0,24.7783,24.7868,24.7529,24.7614,16400.0
2013-02-21 12:00:00,29.19,29.19,29.13,29.15,18000.0,24.7614,24.7614,24.7105,24.7274,18000.0
2013-02-21 12:05:00,29.15,29.15,29.11,29.11,20200.0,24.7274,24.7274,24.6935,24.6935,20200.0
2013-02-21 12:10:00,29.12,29.12,29.08,29.09,28800.0,24.702,24.702,24.6681,24.6765,28800.0
2013-02-21 12:15:00,29.09,29.09,29.02,29.05,32200.0,24.6765,24.6765,24.6172,24.6426,32200.0
2013-02-21 12:20:00,29.06,29.09,29.05,29.06,13400.0,24.6511,24.6765,24.6426,24.6511,13400.0
2013-02-21 12:25:00,29.06,29.1,29.05,29.09,16000.0,24.6511,24.685,24.6426,24.6765,16000.0
2013-02-21 12:30:00,29.09,29.1,29.05,29.08,15200.0,24.6765,24.685,24.6426,24.6681,15200.0
2013-02-21 12:35:00,29.08,29.09,29.05,29.07,15000.0,24.6681,24.6765,24.6426,24.6596,15000.0
2013-02-21 12:40:00,29.07,29.09,29.06,29.07,17200.0,24.6596,24.6765,24.6511,24.6596,17200.0
2013-02-21 12:45:00,29.07,29.09,29.06,29.07,12200.0,24.6596,24.6765,24.6511,24.6596,12200.0
2013-02-21 12:50:00,29.07,29.07,29.01,29.02,28400.0,24.6596,24.6596,24.6087,24.6172,28400.0
2013-02-21 12:55:00,29.01,29.05,29.0,29.05,29200.0,24.6087,24.6426,24.6002,24.6426,29200.0
2013-02-21 13:00:00,29.05,29.06,29.02,29.03,16400.0,24.6426,24.6511,24.6172,24.6257,16400.0
2013-02-21 13:05:00,29.04,29.04,28.98,28.99,16400.0,24.6341,24.6341,24.5832,24.5917,16400.0
2013-02-21 13:10:00,28.99,29.02,28.97,29.0,19800.0,24.5917,24.6172,24.5748,24.6002,19800.0
2013-02-21 13:15:00,29.0,29.02,28.98,29.0,16600.0,24.6002,24.6172,24.5832,24.6002,16600.0
2013-02-21 13:20:00,29.0,29.0,28.93,28.93,32000.0,24.6002,24.6002,24.5408,24.5408,32000.0
2013-02-21 13:25:00,28.93,28.96,28.93,28.95,23000.0,24.5408,24.5663,24.5408,24.5578,23000.0
2013-02-21 13:30:00,28.95,29.0,28.95,28.99,21400.0,24.5578,24.6002,24.5578,24.5917,21400.0
2013-02-21 13:35:00,28.99,29.02,28.97,28.97,25600.0,24.5917,24.6172,24.5748,24.5748,25600.0
2013-02-21 13:40:00,28.96,28.97,28.92,28.93,20200.0,24.5663,24.5748,24.5323,24.5408,20200.0
2013-02-21 13:45:00,28.93,28.93,28.91,28.91,19400.0,24.5408,24.5408,24.5239,24.5239,19400.0
2013-02-21 13:50:00,28.91,28.91,28.89,28.9,33800.0,24.5239,24.5239,24.5069,24.5154,33800.0
2013-02-21 13:55:00,28.9,28.91,28.9,28.9,27600.0,24.5154,24.5239,24.5154,24.5154,27600.0
2013-02-21 14:00:00,28.9,28.92,28.86,28.91,52200.0,24.5154,24.5323,24.4814,24.5239,52200.0
2013-02-21 14:05:00,28.92,28.92,28.88,28.89,36400.0,24.5323,24.5323,24.4984,24.5069,36400.0
2013-02-21 14:10:00,28.9,28.92,28.9,28.9,30000.0,24.5154,24.5323,24.5154,24.5154,30000.0
2013-02-21 14:15:00,28.91,28.91,28.89,28.9,19600.0,24.5239,24.5239,24.5069,24.5154,19600.0
2013-02-21 14:20:00,28.9,28.9,28.88,28.89,34600.0,24.5154,24.5154,24.4984,24.5069,34600.0
2013-02-21 14:25:00,28.89,28.89,28.85,28.86,92400.0,24.5069,24.5069,24.473,24.4814,92400.0
2013-02-21 14:30:00,28.85,28.92,28.85,28.89,103800.0,24.473,24.5323,24.473,24.5069,103800.0
2013-02-21 14:35:00,28.88,28.9,28.88,28.9,35000.0,24.4984,24.5154,24.4984,24.5154,35000.0
2013-02-21 14:40:00,28.91,28.92,28.89,28.91,66800.0,24.5239,24.5323,24.5069,24.5239,66800.0
2013-02-21 14:45:00,28.91,28.94,28.9,28.93,66000.0,24.5239,24.5493,24.5154,24.5408,66000.0
2013-02-21 14:50:00,28.93,28.95,28.92,28.94,74000.0,24.5408,24.5578,24.5323,24.5493,74000.0
2013-02-21 14:55:00,28.94,29.02,28.94,29.0,77400.0,24.5493,24.6172,24.5493,24.6002,77400.0
2013-02-21 15:00:00,29.0,29.02,28.95,28.97,102400.0,24.6002,24.6172,24.5578,24.5748,102400.0
2013-02-21 15:05:00,28.96,28.98,28.95,28.95,50800.0,24.5663,24.5832,24.5578,24.5578,50800.0
2013-02-21 15:10:00,28.95,29.01,28.94,29.0,105200.0,24.5578,24.6087,24.5493,24.6002,105200.0
2013-02-21 15:15:00,29.01,29.02,28.95,28.97,48800.0,24.6087,24.6172,24.5578,24.5748,48800.0
2013-02-21 15:20:00,28.97,28.99,28.96,28.99,71400.0,24.5748,24.5917,24.5663,24.5917,71400.0
2013-02-21 15:25:00,28.99,29.02,28.97,29.02,69600.0,24.5917,24.6172,24.5748,24.6172,69600.0
2013-02-21 15:30:00,29.02,29.04,29.0,29.0,99200.0,24.6172,24.6341,24.6002,24.6002,99200.0
2013-02-21 15:35:00,29.0,29.0,28.96,28.96,56600.0,24.6002,24.6002,24.5663,24.5663,56600.0
2013-02-21 15:40:00,28.96,28.96,28.92,28.93,79800.0,24.5663,24.5663,24.5323,24.5408,79800.0
2013-02-21 15:45:00,28.93,28.95,28.92,28.93,84200.0,24.5408,24.5578,24.5323,24.5408,84200.0
2013-02-21 15:50:00,28.92,28.95,28.88,28.89,115000.0,24.5323,24.5578,24.4984,24.5069,115000.0
2013-02-21 15:55:00,28.88,28.9,28.86,28.87,214200.0,24.4984,24.5154,24.4814,24.4899,214200.0
2013-02-22 09:30:00,28.93,29.0,28.9,28.91,92800.0,24.5408,24.6002,24.5154,24.5239,92800.0
2013-02-22 09:35:00,28.93,28.98,28.89,28.95,65200.0,24.5408,24.5832,24.5069,24.5578,65200.0
2013-02-22 09:40:00,28.96,28.98,28.83,28.89,74000.0,24.5663,24.5832,24.456,24.5069,74000.0
2013-02-22 09:45:00,28.9,28.92,28.78,28.82,41200.0,24.5154,24.5323,24.4136,24.4475,41200.0
2013-02-22 09:50:00,28.82,28.93,28.77,28.81,27600.0,24.4475,24.5408,24.4051,24.439,27600.0
2013-02-22 09:55:00,28.81,28.91,28.81,28.87,19800.0,24.439,24.5239,24.439,24.4899,19800.0
2013-02-22 10:00:00,28.89,28.89,28.81,28.85,28600.0,24.5069,24.5069,24.439,24.473,28600.0
2013-02-22 10:05:00,28.85,28.94,28.84,28.93,43800.0,24.473,24.5493,24.4645,24.5408,43800.0
2013-02-22 10:10:00,28.94,28.95,28.86,28.86,22400.0,24.5493,24.5578,24.4814,24.4814,22400.0
2013-02-22 10:15:00,28.85,28.85,28.82,28.85,29400.0,24.473,24.473,24.4475,24.473,29400.0
2013-02-22 10:20:00,28.84,28.84,28.71,28.73,37400.0,24.4645,24.4645,24.3542,24.3712,37400.0
2013-02-22 10:25:00,28.73,28.76,28.71,28.74,24800.0,24.3712,24.3966,24.3542,24.3796,24800.0
2013-02-22 10:30:00,28.73,28.83,28.72,28.82,45800.0,24.3712,24.456,24.3627,24.4475,45800.0
2013-02-22 10:35:00,28.82,28.83,28.72,28.74,48800.0,24.4475,24.456,24.3627,24.3796,48800.0
2013-02-22 10:40:00,28.75,28.83,28.75,28.83,76800.0,24.3881,24.456,24.3881,24.456,76800.0
2013-02-22 10:45:00,28.83,28.83,28.75,28.75,43400.0,24.456,24.456,24.3881,24.3881,43400.0
2013-02-22 10:50:00,28.74,28.77,28.71,28.75,40400.0,24.3796,24.4051,24.3542,24.3881,40400.0
2013-02-22 10:55:00,28.74,28.75,28.63,28.65,58200.0,24.3796,24.3881,24.2863,24.3033,58200.0
2013-02-22 11:00:00,28.65,28.69,28.64,28.65,33000.0,24.3033,24.3372,24.2948,24.3033,33000.0
2013-02-22 11:05:00,28.64,28.66,28.63,28.64,31800.0,24.2948,24.3118,24.2863,24.2948,31800.0
2013-02-22 11:10:00,28.64,28.64,28.5,28.53,82400.0,24.2948,24.2948,24.1761,24.2015,82400.0
2013-02-22 11:15:00,28.53,28.55,28.5,28.52,51800.0,24.2015,24.2185,24.1761,24.193,51800.0
2013-02-22 11:20:00,28.52,28.52,28.47,28.5,67400.0,24.193,24.193,24.1506,24.1761,67400.0
2013-02-22 11:25:00,28.51,28.55,28.5,28.54,42600.0,24.1845,24.2185,24.1761,24.21,42600.0
2013-02-22 11:30:00,28.54,28.59,28.53,28.59,34000.0,24.21,24.2524,24.2015,24.2524,34000.0
2013-02-22 11:35:00,28.59,28.6,28.55,28.59,33000.0,24.2524,24.2609,24.2185,24.2524,33000.0
2013-02-22 11:40:00,28.58,28.6,28.5,28.5,58600.0,24.2439,24.2609,24.1761,24.1761,58600.0
2013-02-22 11:45:00,28.5,28.57,28.49,28.57,174200.0,24.1761,24.2354,24.1676,24.2354,174200.0
2013-02-22 11:50:00,28.57,28.64,28.57,28.6,47000.0,24.2354,24.2948,24.2354,24.2609,47000.0
2013-02-22 11:55:00,28.6,28.6,28.55,28.55,30800.0,24.2609,24.2609,24.2185,24.2185,30800.0
2013-02-22 12:00:00,28.56,28.58,28.54,28.55,64400.0,24.227,24.2439,24.21,24.2185,64400.0
2013-02-22 12:05:00,28.55,28.56,28.52,28.54,38200.0,24.2185,24.227,24.193,24.21,38200.0
2013-02-22 12:10:00,28.54,28.58,28.53,28.55,19000.0,24.21,24.2439,24.2015,24.2185,19000.0
2013-02-22 12:15:00,28.55,28.57,28.54,28.54,48200.0,24.2185,24.2354,24.21,24.21,48200.0
2013-02-22 12:20:00,28.54,28.56,28.53,28.55,105000.0,24.21,24.227,24.2015,24.2185,105000.0
2013-02-22 12:25:00,28.55,28.56,28.54,28.55,28000.0,24.2185,24.227,24.21,24.2185,28000.0
2013-02-22 12:30:00,28.55,28.56,28.54,28.56,31200.0,24.2185,24.227,24.21,24.227,31200.0
2013-02-22 12:35:00,28.56,28.64,28.56,28.61,63800.0,24.227,24.2948,24.227,24.2694,63800.0
2013-02-22 12:40:00,28.63,28.69,28.6,28.68,223400.0,24.2863,24.3372,24.2609,24.3288,223400.0
2013-02-22 12:45:00,28.68,28.75,28.65,28.75,62000.0,24.3288,24.3881,24.3033,24.3881,62000.0
2013-02-22 12:50:00,28.75,28.81,28.75,28.77,100200.0,24.3881,24.439,24.3881,24.4051,100200.0
2013-02-22 12:55:00,28.77,28.81,28.75,28.79,38000.0,24.4051,24.439,24.3881,24.4221,38000.0
2013-02-22 13:00:00,28.79,28.8,28.73,28.73,20600.0,24.4221,24.4305,24.3712,24.3712,20600.0
2013-02-22 13:05:00,28.74,28.78,28.73,28.74,15600.0,24.3796,24.4136,24.3712,24.3796,15600.0
2013-02-22 13:10:00,28.74,28.78,28.74,28.77,16200.0,24.3796,24.4136,24.3796,24.4051,16200.0
2013-02-22 13:15:00,28.77,28.82,28.75,28.82,97200.0,24.4051,24.4475,24.3881,24.4475,97200.0
2013-02-22 13:20:00,28.81,28.83,28.81,28.81,21000.0,24.439,24.456,24.439,24.439,21000.0
2013-02-22 13:25:00,28.81,28.83,28.79,28.83,18800.0,24.439,24.456,24.4221,24.456,18800.0
2013-02-22 13:30:00,28.83,28.86,28.82,28.86,15000.0,24.456,24.4814,24.4475,24.4814,15000.0
2013-02-22 13:35:00,28.86,29.0,28.86,28.92,91600.0,24.4814,24.6002,24.4814,24.5323,91600.0
2013-02-22 13:40:00,28.92,28.97,28.91,28.93,50400.0,24.5323,24.5748,24.5239,24.5408,50400.0
2013-02-22 13:45:00,28.93,28.99,28.93,28.99,48400.0,24.5408,24.5917,24.5408,24.5917,48400.0
2013-02-22 13:50:00,28.99,28.99,28.96,28.97,36400.0,24.5917,24.5917,24.5663,24.5748,36400.0
2013-02-22 13:55:00,28.97,28.97,28.93,28.96,37400.0,24.5748,24.5748,24.5408,24.5663,37400.0
2013-02-22 14:00:00,28.96,28.97,28.92,28.97,30600.0,24.5663,24.5748,24.5323,24.5748,30600.0
2013-02-22 14:05:00,28.97,28.99,28.94,28.95,40200.0,24.5748,24.5917,24.5493,24.5578,40200.0
2013-02-22 14:10:00,28.95,28.98,28.95,28.98,36800.0,24.5578,24.5832,24.5578,24.5832,36800.0
2013-02-22 14:15:00,28.98,28.98,28.93,28.95,138200.0,24.5832,24.5832,24.5408,24.5578,138200.0
2013-02-22 14:20:00,28.95,29.0,28.95,28.98,59200.0,24.5578,24.6002,24.5578,24.5832,59200.0
2013-02-22 14:25:00,28.98,29.03,28.97,29.0,97800.0,24.5832,24.6257,24.5748,24.6002,97800.0
2013-02-22 14:30:00,29.0,29.04,28.99,29.02,82000.0,24.6002,24.6341,24.5917,24.6172,82000.0
2013-02-22 14:35:00,29.02,29.03,29.0,29.0,18600.0,24.6172,24.6257,24.6002,24.6002,18600.0
2013-02-22 14:40:00,29.0,29.0,28.99,29.0,27800.0,24.6002,24.6002,24.5917,24.6002,27800.0
2013-02-22 14:45:00,28.99,29.05,28.99,29.03,40200.0,24.5917,24.6426,24.5917,24.6257,40200.0
2013-02-22 14:50:00,29.04,29.08,29.04,29.05,25800.0,24.6341,24.6681,24.6341,24.6426,25800.0
2013-02-22 14:55:00,29.05,29.05,29.02,29.04,18800.0,24.6426,24.6426,24.6172,24.6341,18800.0
2013-02-22 15:00:00,29.03,29.04,29.03,29.04,25000.0,24.6257,24.6341,24.6257,24.6341,25000.0
2013-02-22 15:05:00,29.04,29.07,29.04,29.04,31600.0,24.6341,24.6596,24.6341,24.6341,31600.0
2013-02-22 15:10:00,29.04,29.1,29.04,29.06,28400.0,24.6341,24.685,24.6341,24.6511,28400.0
2013-02-22 15:15:00,29.06,29.07,29.06,29.06,27400.0,24.6511,24.6596,24.6511,24.6511,27400.0
2013-02-22 15:20:00,29.06,29.08,29.05,29.05,26400.0,24.6511,24.6681,24.6426,24.6426,26400.0
2013-02-22 15:25:00,29.04,29.08,29.04,29.07,40000.0,24.6341,24.6681,24.6341,24.6596,40000.0
2013-02-22 15:30:00,29.08,29.11,29.05,29.1,86600.0,24.6681,24.6935,24.6426,24.685,86600.0
2013-02-22 15:35:00,29.1,29.16,29.09,29.15,102600.0,24.685,24.7359,24.6765,24.7274,102600.0
2013-02-22 15:40:00,29.15,29.16,29.12,29.13,75400.0,24.7274,24.7359,24.702,24.7105,75400.0
2013-02-22 15:45:00,29.13,29.13,29.09,29.1,49400.0,24.7105,24.7105,24.6765,24.685,49400.0
2013-02-22 15:50:00,29.1,29.11,29.07,29.08,117400.0,24.685,24.6935,24.6596,24.6681,117400.0
2013-02-22 15:55:00,29.07,29.09,29.06,29.08,163000.0,24.6596,24.6765,24.6511,24.6681,163000.0
2013-02-25 09:30:00,29.21,29.24,29.1,29.1,75000.0,24.7783,24.8038,24.685,24.685,75000.0
2013-02-25 09:35:00,29.11,29.13,29.02,29.05,32200.0,24.6935,24.7105,24.6172,24.6426,32200.0
2013-02-25 09:40:00,29.05,29.06,28.98,29.01,30000.0,24.6426,24.6511,24.5832,24.6087,30000.0
2013-02-25 09:45:00,29.02,29.05,28.96,29.05,29600.0,24.6172,24.6426,24.5663,24.6426,29600.0
2013-02-25 09:50:00,29.04,29.06,29.0,29.03,83400.0,24.6341,24.6511,24.6002,24.6257,83400.0
2013-02-25 09:55:00,29.02,29.05,28.99,29.0,88200.0,24.6172,24.6426,24.5917,24.6002,88200.0
2013-02-25 10:00:00,29.01,29.06,28.99,29.0,91000.0,24.6087,24.6511,24.5917,24.6002,91000.0
2013-02-25 10:05:00,29.0,29.04,28.97,29.01,116800.0,24.6002,24.6341,24.5748,24.6087,116800.0
2013-02-25 10:10:00,29.01,29.01,28.96,28.98,33400.0,24.6087,24.6087,24.5663,24.5832,33400.0
2013-02-25 10:15:00,28.98,29.0,28.96,28.98,16400.0,24.5832,24.6002,24.5663,24.5832,16400.0
2013-02-25 10:20:00,29.0,29.0,28.9,28.9,59600.0,24.6002,24.6002,24.5154,24.5154,59600.0
2013-02-25 10:25:00,28.91,28.93,28.88,28.9,53000.0,24.5239,24.5408,24.4984,24.5154,53000.0
2013-02-25 10:30:00,28.9,28.91,28.83,28.9,158800.0,24.5154,24.5239,24.456,24.5154,158800.0
2013-02-25 10:35:00,28.91,28.92,28.87,28.88,39800.0,24.5239,24.5323,24.4899,24.4984,39800.0
2013-02-25 10:40:00,28.88,28.95,28.83,28.93,60000.0,24.4984,24.5578,24.456,24.5408,60000.0
2013-02-25 10:45:00,28.94,28.95,28.9,28.9,40600.0,24.5493,24.5578,24.5154,24.5154,40600.0
2013-02-25 10:50:00,28.9,28.93,28.88,28.91,57400.0,24.5154,24.5408,24.4984,24.5239,57400.0
2013-02-25 10:55:00,28.91,28.92,28.87,28.89,85600.0,24.5239,24.5323,24.4899,24.5069,85600.0
2013-02-25 11:00:00,28.89,28.92,28.88,28.9,58400.0,24.5069,24.5323,24.4984,24.5154,58400.0
2013-02-25 11:05:00,28.89,28.89,28.86,28.86,23200.0,24.5069,24.5069,24.4814,24.4814,23200.0
2013-02-25 11:10:00,28.86,28.89,28.86,28.86,31000.0,24.4814,24.5069,24.4814,24.4814,31000.0
2013-02-25 11:15:00,28.87,28.89,28.85,28.85,27000.0,24.4899,24.5069,24.473,24.473,27000.0
2013-02-25 11:20:00,28.85,28.86,28.84,28.84,43800.0,24.473,24.4814,24.4645,24.4645,43800.0
2013-02-25 11:25:00,28.85,28.88,28.83,28.85,52800.0,24.473,24.4984,24.456,24.473,52800.0
2013-02-25 11:30:00,28.85,28.86,28.83,28.84,49400.0,24.473,24.4814,24.456,24.4645,49400.0
2013-02-25 11:35:00,28.84,28.84,28.75,28.76,54600.0,24.4645,24.4645,24.3881,24.3966,54600.0
2013-02-25 11:40:00,28.78,28.78,28.7,28.71,44800.0,24.4136,24.4136,24.3457,24.3542,44800.0
2013-02-25 11:45:00,28.71,28.73,28.68,28.68,27200.0,24.3542,24.3712,24.3288,24.3288,27200.0
2013-02-25 11:50:00,28.68,28.72,28.66,28.66,66000.0,24.3288,24.3627,24.3118,24.3118,66000.0
2013-02-25 11:55:00,28.67,28.7,28.61,28.63,160800.0,24.3203,24.3457,24.2694,24.2863,160800.0
2013-02-25 12:00:00,28.64,28.65,28.6,28.61,42000.0,24.2948,24.3033,24.2609,24.2694,42000.0
2013-02-25 12:05:00,28.61,28.65,28.61,28.61,38200.0,24.2694,24.3033,24.2694,24.2694,38200.0
2013-02-25 12:10:00,28.61,28.64,28.61,28.63,32400.0,24.2694,24.2948,24.2694,24.2863,32400.0
2013-02-25 12:15:00,28.61,28.64,28.61,28.63,34400.0,24.2694,24.2948,24.2694,24.2863,34400.0
2013-02-25 12:20:00,28.62,28.65,28.61,28.65,52400.0,24.2779,24.3033,24.2694,24.3033,52400.0
2013-02-25 12:25:00,28.64,28.65,28.61,28.63,33600.0,24.2948,24.3033,24.2694,24.2863,33600.0
2013-02-25 12:30:00,28.63,28.65,28.61,28.65,43200.0,24.2863,24.3033,24.2694,24.3033,43200.0
2013-02-25 12:35:00,28.66,28.68,28.64,28.64,64400.0,24.3118,24.3288,24.2948,24.2948,64400.0
2013-02-25 12:40:00,28.64,28.65,28.61,28.64,32400.0,24.2948,24.3033,24.2694,24.2948,32400.0
2013-02-25 12:45:00,28.66,28.7,28.66,28.7,39400.0,24.3118,24.3457,24.3118,24.3457,39400.0
2013-02-25 12:50:00,28.7,28.71,28.68,28.68,22000.0,24.3457,24.3542,24.3288,24.3288,22000.0
2013-02-25 12:55:00,28.67,28.71,28.67,28.71,48400.0,24.3203,24.3542,24.3203,24.3542,48400.0
2013-02-25 13:00:00,28.71,28.72,28.68,28.7,33600.0,24.3542,24.3627,24.3288,24.3457,33600.0
2013-02-25 13:05:00,28.68,28.7,28.67,28.7,36000.0,24.3288,24.3457,24.3203,24.3457,36000.0
2013-02-25 13:10:00,28.7,28.72,28.67,28.69,69400.0,24.3457,24.3627,24.3203,24.3372,69400.0
2013-02-25 13:15:00,28.68,28.69,28.66,28.68,20200.0,24.3288,24.3372,24.3118,24.3288,20200.0
2013-02-25 13:20:00,28.68,28.68,28.65,28.66,38600.0,24.3288,24.3288,24.3033,24.3118,38600.0
2013-02-25 13:25:00,28.66,28.67,28.61,28.61,54200.0,24.3118,24.3203,24.2694,24.2694,54200.0
2013-02-25 13:30:00,28.62,28.62,28.57,28.59,41200.0,24.2779,24.2779,24.2354,24.2524,41200.0
2013-02-25 13:35:00,28.58,28.6,28.58,28.59,33600.0,24.2439,24.2609,24.2439,24.2524,33600.0
2013-02-25 13:40:00,28.6,28.6,28.54,28.59,33200.0,24.2609,24.2609,24.21,24.2524,33200.0
2013-02-25 13:45:00,28.59,28.59,28.54,28.57,47000.0,24.2524,24.2524,24.21,24.2354,47000.0
2013-02-25 13:50:00,28.57,28.57,28.54,28.56,41800.0,24.2354,24.2354,24.21,24.227,41800.0
2013-02-25 13:55:00,28.55,28.57,28.54,28.55,40400.0,24.2185,24.2354,24.21,24.2185,40400.0
2013-02-25 14:00:00,28.55,28.57,28.5,28.5,92000.0,24.2185,24.2354,24.1761,24.1761,92000.0
2013-02-25 14:05:00,28.51,28.51,28.47,28.5,60400.0,24.1845,24.1845,24.1506,24.1761,60400.0
2013-02-25 14:10:00,28.5,28.53,28.49,28.52,35600.0,24.1761,24.2015,24.1676,24.193,35600.0
2013-02-25 14:15:00,28.53,28.56,28.5,28.54,63600.0,24.2015,24.227,24.1761,24.21,63600.0
2013-02-25 14:20:00,28.54,28.54,28.5,28.5,35200.0,24.21,24.21,24.1761,24.1761,35200.0
2013-02-25 14:25:00,28.5,28.53,28.48,28.52,83800.0,24.1761,24.2015,24.1591,24.193,83800.0
2013-02-25 14:30:00,28.53,28.57,28.53,28.53,45200.0,24.2015,24.2354,24.2015,24.2015,45200.0
2013-02-25 14:35:00,28.51,28.52,28.48,28.48,34000.0,24.1845,24.193,24.1591,24.1591,34000.0
2013-02-25 14:40:00,28.48,28.5,28.46,28.5,43000.0,24.1591,24.1761,24.1421,24.1761,43000.0
2013-02-25 14:45:00,28.5,28.5,28.45,28.48,77400.0,24.1761,24.1761,24.1336,24.1591,77400.0
2013-02-25 14:50:00,28.47,28.5,28.46,28.48,36600.0,24.1506,24.1761,24.1421,24.1591,36600.0
2013-02-25 14:55:00,28.47,28.49,28.43,28.44,53800.0,24.1506,24.1676,24.1167,24.1252,53800.0
2013-02-25 15:00:00,28.44,28.49,28.43,28.49,52000.0,24.1252,24.1676,24.1167,24.1676,52000.0
2013-02-25 15:05:00,28.49,28.49,28.44,28.48,50000.0,24.1676,24.1676,24.1252,24.1591,50000.0
2013-02-25 15:10:00,28.48,28.5,28.45,28.46,43000.0,24.1591,24.1761,24.1336,24.1421,43000.0
2013-02-25 15:15:00,28.46,28.48,28.43,28.43,48200.0,24.1421,24.1591,24.1167,24.1167,48200.0
2013-02-25 15:20:00,28.43,28.47,28.43,28.45,43000.0,24.1167,24.1506,24.1167,24.1336,43000.0
2013-02-25 15:25:00,28.46,28.47,28.42,28.44,86200.0,24.1421,24.1506,24.1082,24.1252,86200.0
2013-02-25 15:30:00,28.43,28.46,28.42,28.43,77800.0,24.1167,24.1421,24.1082,24.1167,77800.0
2013-02-25 15:35:00,28.43,28.45,28.41,28.43,92800.0,24.1167,24.1336,24.0997,24.1167,92800.0
2013-02-25 15:40:00,28.42,28.43,28.38,28.43,109800.0,24.1082,24.1167,24.0743,24.1167,109800.0
2013-02-25 15:45:00,28.43,28.43,28.39,28.39,104400.0,24.1167,24.1167,24.0827,24.0827,104400.0
2013-02-25 15:50:00,28.39,28.41,28.27,28.35,194600.0,24.0827,24.0997,23.981,24.0488,194600.0
2013-02-25 15:55:00,28.35,28.35,28.28,28.29,182400.0,24.0488,24.0488,23.9894,23.9979,182400.0
2013-02-26 09:30:00,28.29,28.34,28.24,28.3,96800.0,23.9979,24.0403,23.9555,24.0064,96800.0
2013-02-26 09:35:00,28.29,28.34,28.23,28.24,73800.0,23.9979,24.0403,23.947,23.9555,73800.0
2013-02-26 09:40:00,28.25,28.41,28.21,28.24,57800.0,23.964,24.0997,23.9301,23.9555,57800.0
2013-02-26 09:45:00,28.23,28.32,28.2,28.31,34600.0,23.947,24.0234,23.9216,24.0149,34600.0
2013-02-26 09:50:00,28.31,28.32,28.23,28.3,44800.0,24.0149,24.0234,23.947,24.0064,44800.0
2013-02-26 09:55:00,28.32,28.33,28.23,28.27,28400.0,24.0234,24.0319,23.947,23.981,28400.0
2013-02-26 10:00:00,28.28,28.5,28.28,28.43,57200.0,23.9894,24.1761,23.9894,24.1167,57200.0
2013-02-26 10:05:00,28.43,28.45,28.34,28.37,68400.0,24.1167,24.1336,24.0403,24.0658,68400.0
2013-02-26 10:10:00,28.37,28.49,28.36,28.43,225000.0,24.0658,24.1676,24.0573,24.1167,225000.0
2013-02-26 10:15:00,28.44,28.47,28.4,28.44,40800.0,24.1252,24.1506,24.0912,24.1252,40800.0
2013-02-26 10:20:00,28.44,28.47,28.36,28.46,67200.0,24.1252,24.1506,24.0573,24.1421,67200.0
2013-02-26 10:25:00,28.46,28.53,28.43,28.47,68000.0,24.1421,24.2015,24.1167,24.1506,68000.0
2013-02-26 10:30:00,28.45,28.45,28.35,28.41,24600.0,24.1336,24.1336,24.0488,24.0997,24600.0
2013-02-26 10:35:00,28.4,28.45,28.38,28.45,111000.0,24.0912,24.1336,24.0743,24.1336,111000.0
2013-02-26 10:40:00,28.45,28.45,28.38,28.4,61200.0,24.1336,24.1336,24.0743,24.0912,61200.0
2013-02-26 10:45:00,28.4,28.48,28.4,28.48,19200.0,24.0912,24.1591,24.0912,24.1591,19200.0
2013-02-26 10:50:00,28.47,28.54,28.43,28.49,21800.0,24.1506,24.21,24.1167,24.1676,21800.0
2013-02-26 10:55:00,28.49,28.5,28.42,28.43,31200.0,24.1676,24.1761,24.1082,24.1167,31200.0
2013-02-26 11:00:00,28.42,28.42,28.34,28.35,19400.0,24.1082,24.1082,24.0403,24.0488,19400.0
2013-02-26 11:05:00,28.33,28.33,28.24,28.27,24800.0,24.0319,24.0319,23.9555,23.981,24800.0
2013-02-26 11:10:00,28.27,28.32,28.24,28.24,26000.0,23.981,24.0234,23.9555,23.9555,26000.0
2013-02-26 11:15:00,28.25,28.33,28.25,28.31,29600.0,23.964,24.0319,23.964,24.0149,29600.0
2013-02-26 11:20:00,28.32,28.34,28.28,28.28,30200.0,24.0234,24.0403,23.9894,23.9894,30200.0
2013-02-26 11:25:00,28.27,28.33,28.27,28.29,27600.0,23.981,24.0319,23.981,23.9979,27600.0
2013-02-26 11:30:00,28.29,28.33,28.28,28.31,26400.0,23.9979,24.0319,23.9894,24.0149,26400.0
2013-02-26 11:35:00,28.31,28.32,28.24,28.24,107600.0,24.0149,24.0234,23.9555,23.9555,107600.0
2013-02-26 11:40:00,28.24,28.27,28.21,28.24,66600.0,23.9555,23.981,23.9301,23.9555,66600.0
2013-02-26 11:45:00,28.23,28.24,28.19,28.21,26200.0,23.947,23.9555,23.9131,23.9301,26200.0
2013-02-26 11:50:00,28.22,28.24,28.18,28.2,25400.0,23.9385,23.9555,23.9046,23.9216,25400.0
2013-02-26 11:55:00,28.2,28.24,28.19,28.21,19200.0,23.9216,23.9555,23.9131,23.9301,19200.0
2013-02-26 12:00:00,28.21,28.23,28.18,28.23,35400.0,23.9301,23.947,23.9046,23.947,35400.0
2013-02-26 12:05:00,28.22,28.24,28.18,28.24,28200.0,23.9385,23.9555,23.9046,23.9555,28200.0
2013-02-26 12:10:00,28.24,28.25,28.23,28.24,26800.0,23.9555,23.964,23.947,23.9555,26800.0
2013-02-26 12:15:00,28.24,28.28,28.24,28.25,25200.0,23.9555,23.9894,23.9555,23.964,25200.0
2013-02-26 12:20:00,28.25,28.27,28.24,28.25,52200.0,23.964,23.981,23.9555,23.964,52200.0
2013-02-26 12:25:00,28.25,28.25,28.23,28.25,64200.0,23.964,23.964,23.947,23.964,64200.0
2013-02-26 12:30:00,28.25,28.27,28.22,28.27,91000.0,23.964,23.981,23.9385,23.981,91000.0
2013-02-26 12:35:00,28.27,28.38,28.26,28.37,51600.0,23.981,24.0743,23.9725,24.0658,51600.0
2013-02-26 12:40:00,28.36,28.36,28.33,28.33,17800.0,24.0573,24.0573,24.0319,24.0319,17800.0
2013-02-26 12:45:00,28.34,28.34,28.31,28.34,16800.0,24.0403,24.0403,24.0149,24.0403,16800.0
2013-02-26 12:50:00,28.36,28.38,28.35,28.38,10800.0,24.0573,24.0743,24.0488,24.0743,10800.0
2013-02-26 12:55:00,28.39,28.4,28.35,28.36,13800.0,24.0827,24.0912,24.0488,24.0573,13800.0
2013-02-26 13:00:00,28.36,28.41,28.36,28.38,142800.0,24.0573,24.0997,24.0573,24.0743,142800.0
2013-02-26 13:05:00,28.38,28.39,28.33,28.34,14400.0,24.0743,24.0827,24.0319,24.0403,14400.0
2013-02-26 13:10:00,28.34,28.34,28.32,28.33,14400.0,24.0403,24.0403,24.0234,24.0319,14400.0
2013-02-26 13:15:00,28.33,28.36,28.32,28.32,121400.0,24.0319,24.0573,24.0234,24.0234,121400.0
2013-02-26 13:20:00,28.34,28.36,28.31,28.36,68400.0,24.0403,24.0573,24.0149,24.0573,68400.0
2013-02-26 13:25:00,28.36,28.36,28.32,28.33,20600.0,24.0573,24.0573,24.0234,24.0319,20600.0
2013-02-26 13:30:00,28.34,28.36,28.33,28.35,37800.0,24.0403,24.0573,24.0319,24.0488,37800.0
2013-02-26 13:35:00,28.35,28.36,28.32,28.33,30200.0,24.0488,24.0573,24.0234,24.0319,30200.0
2013-02-26 13:40:00,28.33,28.33,28.31,28.31,82800.0,24.0319,24.0319,24.0149,24.0149,82800.0
2013-02-26 13:45:00,28.31,28.33,28.29,28.31,50800.0,24.0149,24.0319,23.9979,24.0149,50800.0
2013-02-26 13:50:00,28.31,28.32,28.3,28.32,42600.0,24.0149,24.0234,24.0064,24.0234,42600.0
2013-02-26 13:55:00,28.32,28.32,28.27,28.29,43200.0,24.0234,24.0234,23.981,23.9979,43200.0
2013-02-26 14:00:00,28.29,28.33,28.28,28.32,58800.0,23.9979,24.0319,23.9894,24.0234,58800.0
2013-02-26 14:05:00,28.31,28.32,28.28,28.28,63600.0,24.0149,24.0234,23.9894,23.9894,63600.0
2013-02-26 14:10:00,28.28,28.28,28.25,28.27,44600.0,23.9894,23.9894,23.964,23.981,44600.0
2013-02-26 14:15:00,28.28,28.29,28.25,28.29,39600.0,23.9894,23.9979,23.964,23.9979,39600.0
2013-02-26 14:20:00,28.29,28.33,28.28,28.32,56600.0,23.9979,24.0319,23.9894,24.0234,56600.0
2013-02-26 14:25:00,28.32,28.32,28.29,28.31,30200.0,24.0234,24.0234,23.9979,24.0149,30200.0
2013-02-26 14:30:00,28.31,28.32,28.27,28.3,28600.0,24.0149,24.0234,23.981,24.0064,28600.0
2013-02-26 14:35:00,28.3,28.32,28.26,28.26,56200.0,24.0064,24.0234,23.9725,23.9725,56200.0
2013-02-26 14:40:00,28.25,28.25,28.22,28.23,48800.0,23.964,23.964,23.9385,23.947,48800.0
2013-02-26 14:45:00,28.23,28.25,28.17,28.23,69200.0,23.947,23.964,23.8961,23.947,69200.0
2013-02-26 14:50:00,28.22,28.24,28.17,28.19,79600.0,23.9385,23.9555,23.8961,23.9131,79600.0
2013-02-26 14:55:00,28.2,28.24,28.19,28.21,62000.0,23.9216,23.9555,23.9131,23.9301,62000.0
2013-02-26 15:00:00,28.22,28.24,28.19,28.2,59200.0,23.9385,23.9555,23.9131,23.9216,59200.0
2013-02-26 15:05:00,28.19,28.23,28.19,28.22,64200.0,23.9131,23.947,23.9131,23.9385,64200.0
2013-02-26 15:10:00,28.22,28.25,28.19,28.21,101200.0,23.9385,23.964,23.9131,23.9301,101200.0
2013-02-26 15:15:00,28.21,28.23,28.16,28.16,85600.0,23.9301,23.947,23.8876,23.8876,85600.0
2013-02-26 15:20:00,28.16,28.17,28.11,28.13,101400.0,23.8876,23.8961,23.8452,23.8622,101400.0
2013-02-26 15:25:00,28.13,28.18,28.12,28.17,89000.0,23.8622,23.9046,23.8537,23.8961,89000.0
2013-02-26 15:30:00,28.17,28.17,28.13,28.16,77800.0,23.8961,23.8961,23.8622,23.8876,77800.0
2013-02-26 15:35:00,28.16,28.16,28.11,28.14,95800.0,23.8876,23.8876,23.8452,23.8707,95800.0
2013-02-26 15:40:00,28.14,28.18,28.13,28.17,111000.0,23.8707,23.9046,23.8622,23.8961,111000.0
2013-02-26 15:45:00,28.17,28.18,28.13,28.14,151000.0,23.8961,23.9046,23.8622,23.8707,151000.0
2013-02-26 15:50:00,28.14,28.16,28.11,28.13,225600.0,23.8707,23.8876,23.8452,23.8622,225600.0
2013-02-26 15:55:00,28.12,28.13,28.09,28.11,286800.0,23.8537,23.8622,23.8283,23.8452,286800.0
2013-02-27 09:30:00,28.13,28.48,28.09,28.3,57600.0,23.8622,24.1591,23.8283,24.0064,57600.0
2013-02-27 09:35:00,28.3,28.39,28.25,28.29,66800.0,24.0064,24.0827,23.964,23.9979,66800.0
2013-02-27 09:40:00,28.29,28.36,28.27,28.33,52400.0,23.9979,24.0573,23.981,24.0319,52400.0
2013-02-27 09:45:00,28.36,28.36,28.23,28.25,38800.0,24.0573,24.0573,23.947,23.964,38800.0
2013-02-27 09:50:00,28.25,28.39,28.23,28.36,40400.0,23.964,24.0827,23.947,24.0573,40400.0
2013-02-27 09:55:00,28.36,28.38,28.33,28.36,15600.0,24.0573,24.0743,24.0319,24.0573,15600.0
2013-02-27 10:00:00,28.36,28.41,28.35,28.37,32600.0,24.0573,24.0997,24.0488,24.0658,32600.0
2013-02-27 10:05:00,28.36,28.45,28.31,28.4,102400.0,24.0573,24.1336,24.0149,24.0912,102400.0
2013-02-27 10:10:00,28.4,28.47,28.39,28.47,28800.0,24.0912,24.1506,24.0827,24.1506,28800.0
2013-02-27 10:15:00,28.47,28.47,28.43,28.43,27800.0,24.1506,24.1506,24.1167,24.1167,27800.0
2013-02-27 10:20:00,28.43,28.52,28.43,28.52,66200.0,24.1167,24.193,24.1167,24.193,66200.0
2013-02-27 10:25:00,28.52,28.55,28.48,28.48,35400.0,24.193,24.2185,24.1591,24.1591,35400.0
2013-02-27 10:30:00,28.5,28.58,28.48,28.53,55600.0,24.1761,24.2439,24.1591,24.2015,55600.0
2013-02-27 10:35:00,28.53,28.61,28.52,28.58,79200.0,24.2015,24.2694,24.193,24.2439,79200.0
2013-02-27 10:40:00,28.59,28.61,28.58,28.59,41400.0,24.2524,24.2694,24.2439,24.2524,41400.0
2013-02-27 10:45:00,28.59,28.61,28.57,28.61,99600.0,24.2524,24.2694,24.2354,24.2694,99600.0
2013-02-27 10:50:00,28.61,28.7,28.61,28.7,39000.0,24.2694,24.3457,24.2694,24.3457,39000.0
2013-02-27 10:55:00,28.7,28.73,28.64,28.64,51000.0,24.3457,24.3712,24.2948,24.2948,51000.0
2013-02-27 11:00:00,28.65,28.72,28.64,28.7,41000.0,24.3033,24.3627,24.2948,24.3457,41000.0
2013-02-27 11:05:00,28.7,28.7,28.64,28.65,21800.0,24.3457,24.3457,24.2948,24.3033,21800.0
2013-02-27 11:10:00,28.66,28.73,28.66,28.73,16000.0,24.3118,24.3712,24.3118,24.3712,16000.0
2013-02-27 11:15:00,28.73,28.73,28.63,28.65,32400.0,24.3712,24.3712,24.2863,24.3033,32400.0
2013-02-27 11:20:00,28.66,28.68,28.61,28.63,39600.0,24.3118,24.3288,24.2694,24.2863,39600.0
2013-02-27 11:25:00,28.64,28.64,28.6,28.62,13200.0,24.2948,24.2948,24.2609,24.2779,13200.0
2013-02-27 11:30:00,28.63,28.63,28.57,28.58,23000.0,24.2863,24.2863,24.2354,24.2439,23000.0
2013-02-27 11:35:00,28.58,28.65,28.58,28.65,15800.0,24.2439,24.3033,24.2439,24.3033,15800.0
2013-02-27 11:40:00,28.65,28.66,28.63,28.64,17400.0,24.3033,24.3118,24.2863,24.2948,17400.0
2013-02-27 11:45:00,28.64,28.67,28.62,28.67,24200.0,24.2948,24.3203,24.2779,24.3203,24200.0
2013-02-27 11:50:00,28.67,28.68,28.62,28.66,43800.0,24.3203,24.3288,24.2779,24.3118,43800.0
2013-02-27 11:55:00,28.66,28.66,28.63,28.65,17000.0,24.3118,24.3118,24.2863,24.3033,17000.0
2013-02-27 12:00:00,28.64,28.66,28.63,28.66,39400.0,24.2948,24.3118,24.2863,24.3118,39400.0
2013-02-27 12:05:00,28.66,28.76,28.66,28.76,40800.0,24.3118,24.3966,24.3118,24.3966,40800.0
2013-02-27 12:10:00,28.76,28.78,28.74,28.76,72200.0,24.3966,24.4136,24.3796,24.3966,72200.0
2013-02-27 12:15:00,28.76,28.8,28.74,28.75,24200.0,24.3966,24.4305,24.3796,24.3881,24200.0
2013-02-27 12:20:00,28.75,28.8,28.75,28.77,16800.0,24.3881,24.4305,24.3881,24.4051,16800.0
2013-02-27 12:25:00,28.78,28.8,28.77,28.8,11600.0,24.4136,24.4305,24.4051,24.4305,11600.0
2013-02-27 12:30:00,28.8,28.81,28.77,28.78,22400.0,24.4305,24.439,24.4051,24.4136,22400.0
2013-02-27 12:35:00,28.78,28.79,28.77,28.78,9800.0,24.4136,24.4221,24.4051,24.4136,9800.0
2013-02-27 12:40:00,28.77,28.83,28.77,28.8,18400.0,24.4051,24.456,24.4051,24.4305,18400.0
2013-02-27 12:45:00,28.8,28.81,28.76,28.76,21600.0,24.4305,24.439,24.3966,24.3966,21600.0
2013-02-27 12:50:00,28.76,28.77,28.71,28.73,28000.0,24.3966,24.4051,24.3542,24.3712,28000.0
2013-02-27 12:55:00,28.73,28.77,28.72,28.74,25400.0,24.3712,24.4051,24.3627,24.3796,25400.0
2013-02-27 13:00:00,28.75,28.77,28.74,28.75,53800.0,24.3881,24.4051,24.3796,24.3881,53800.0
2013-02-27 13:05:00,28.75,28.77,28.75,28.76,24000.0,24.3881,24.4051,24.3881,24.3966,24000.0
2013-02-27 13:10:00,28.75,28.78,28.75,28.77,20400.0,24.3881,24.4136,24.3881,24.4051,20400.0
2013-02-27 13:15:00,28.77,28.81,28.77,28.8,16200.0,24.4051,24.439,24.4051,24.4305,16200.0
2013-02-27 13:20:00,28.8,28.85,28.8,28.82,57600.0,24.4305,24.473,24.4305,24.4475,57600.0
2013-02-27 13:25:00,28.81,28.84,28.8,28.83,15000.0,24.439,24.4645,24.4305,24.456,15000.0
2013-02-27 13:30:00,28.84,28.86,28.84,28.84,18000.0,24.4645,24.4814,24.4645,24.4645,18000.0
2013-02-27 13:35:00,28.85,28.86,28.83,28.86,12800.0,24.473,24.4814,24.456,24.4814,12800.0
2013-02-27 13:40:00,28.86,28.86,28.8,28.8,22000.0,24.4814,24.4814,24.4305,24.4305,22000.0
2013-02-27 13:45:00,28.81,28.83,28.8,28.81,15000.0,24.439,24.456,24.4305,24.439,15000.0
2013-02-27 13:50:00,28.8,28.8,28.78,28.78,14800.0,24.4305,24.4305,24.4136,24.4136,14800.0
2013-02-27 13:55:00,28.78,28.8,28.76,28.77,20000.0,24.4136,24.4305,24.3966,24.4051,20000.0
2013-02-27 14:00:00,28.78,28.81,28.77,28.8,15800.0,24.4136,24.439,24.4051,24.4305,15800.0
2013-02-27 14:05:00,28.8,28.81,28.79,28.8,17600.0,24.4305,24.439,24.4221,24.4305,17600.0
2013-02-27 14:10:00,28.8,28.86,28.8,28.86,33600.0,24.4305,24.4814,24.4305,24.4814,33600.0
2013-02-27 14:15:00,28.85,28.88,28.84,28.85,68000.0,24.473,24.4984,24.4645,24.473,68000.0
2013-02-27 14:20:00,28.84,28.89,28.83,28.85,35000.0,24.4645,24.5069,24.456,24.473,35000.0
2013-02-27 14:25:00,28.84,28.86,28.82,28.82,19000.0,24.4645,24.4814,24.4475,24.4475,19000.0
2013-02-27 14:30:00,28.83,28.86,28.83,28.85,44200.0,24.456,24.4814,24.456,24.473,44200.0
2013-02-27 14:35:00,28.85,28.9,28.85,28.89,46400.0,24.473,24.5154,24.473,24.5069,46400.0
2013-02-27 14:40:00,28.9,28.92,28.89,28.92,47200.0,24.5154,24.5323,24.5069,24.5323,47200.0
2013-02-27 14:45:00,28.92,28.95,28.9,28.93,51000.0,24.5323,24.5578,24.5154,24.5408,51000.0
2013-02-27 14:50:00,28.92,28.93,28.9,28.91,30000.0,24.5323,24.5408,24.5154,24.5239,30000.0
2013-02-27 14:55:00,28.91,28.96,28.89,28.95,32600.0,24.5239,24.5663,24.5069,24.5578,32600.0
2013-02-27 15:00:00,28.95,28.95,28.93,28.94,33000.0,24.5578,24.5578,24.5408,24.5493,33000.0
2013-02-27 15:05:00,28.94,28.95,28.92,28.95,21200.0,24.5493,24.5578,24.5323,24.5578,21200.0
2013-02-27 15:10:00,28.94,28.95,28.92,28.93,42000.0,24.5493,24.5578,24.5323,24.5408,42000.0
2013-02-27 15:15:00,28.93,28.95,28.92,28.95,57200.0,24.5408,24.5578,24.5323,24.5578,57200.0
2013-02-27 15:20:00,28.95,28.96,28.93,28.95,34600.0,24.5578,24.5663,24.5408,24.5578,34600.0
2013-02-27 15:25:00,28.95,28.95,28.9,28.91,53200.0,24.5578,24.5578,24.5154,24.5239,53200.0
2013-02-27 15:30:00,28.91,28.92,28.9,28.92,32600.0,24.5239,24.5323,24.5154,24.5323,32600.0
2013-02-27 15:35:00,28.92,28.92,28.9,28.91,50000.0,24.5323,24.5323,24.5154,24.5239,50000.0
2013-02-27 15:40:00,28.92,28.92,28.89,28.9,49200.0,24.5323,24.5323,24.5069,24.5154,49200.0
2013-02-27 15:45:00,28.91,28.92,28.88,28.89,55000.0,24.5239,24.5323,24.4984,24.5069,55000.0
2013-02-27 15:50:00,28.89,28.89,28.84,28.85,124800.0,24.5069,24.5069,24.4645,24.473,124800.0
2013-02-27 15:55:00,28.85,28.85,28.77,28.79,326600.0,24.473,24.473,24.4051,24.4221,326600.0
2013-02-28 09:30:00,28.86,28.97,28.79,28.8,56400.0,24.4814,24.5748,24.4221,24.4305,56400.0
2013-02-28 09:35:00,28.8,28.9,28.8,28.9,24000.0,24.4305,24.5154,24.4305,24.5154,24000.0
2013-02-28 09:40:00,28.88,28.9,28.84,28.86,65800.0,24.4984,24.5154,24.4645,24.4814,65800.0
2013-02-28 09:45:00,28.86,29.02,28.86,28.98,42200.0,24.4814,24.6172,24.4814,24.5832,42200.0
2013-02-28 09:50:00,28.97,29.01,28.92,28.94,59600.0,24.5748,24.6087,24.5323,24.5493,59600.0
2013-02-28 09:55:00,28.93,28.96,28.88,28.96,14400.0,24.5408,24.5663,24.4984,24.5663,14400.0
2013-02-28 10:00:00,28.96,28.98,28.91,28.95,133400.0,24.5663,24.5832,24.5239,24.5578,133400.0
2013-02-28 10:05:00,28.95,28.99,28.94,28.97,36600.0,24.5578,24.5917,24.5493,24.5748,36600.0
2013-02-28 10:10:00,28.99,29.03,28.94,29.03,70000.0,24.5917,24.6257,24.5493,24.6257,70000.0
2013-02-28 10:15:00,29.03,29.07,29.02,29.04,42400.0,24.6257,24.6596,24.6172,24.6341,42400.0
2013-02-28 10:20:00,29.04,29.04,28.99,29.0,63200.0,24.6341,24.6341,24.5917,24.6002,63200.0
2013-02-28 10:25:00,28.99,29.0,28.95,28.98,71800.0,24.5917,24.6002,24.5578,24.5832,71800.0
2013-02-28 10:30:00,28.97,28.97,28.89,28.89,73000.0,24.5748,24.5748,24.5069,24.5069,73000.0
2013-02-28 10:35:00,28.9,28.94,28.9,28.91,20200.0,24.5154,24.5493,24.5154,24.5239,20200.0
2013-02-28 10:40:00,28.92,28.93,28.89,28.93,25600.0,24.5323,24.5408,24.5069,24.5408,25600.0
2013-02-28 10:45:00,28.93,28.93,28.88,28.88,41000.0,24.5408,24.5408,24.4984,24.4984,41000.0
2013-02-28 10:50:00,28.87,28.89,28.87,28.88,17000.0,24.4899,24.5069,24.4899,24.4984,17000.0
2013-02-28 10:55:00,28.88,28.89,28.85,28.89,15800.0,24.4984,24.5069,24.473,24.5069,15800.0
2013-02-28 11:00:00,28.89,28.89,28.83,28.86,38000.0,24.5069,24.5069,24.456,24.4814,38000.0
2013-02-28 11:05:00,28.87,28.92,28.87,28.92,14600.0,24.4899,24.5323,24.4899,24.5323,14600.0
2013-02-28 11:10:00,28.91,28.91,28.89,28.9,13400.0,24.5239,24.5239,24.5069,24.5154,13400.0
2013-02-28 11:15:00,28.9,28.91,28.87,28.88,12200.0,24.5154,24.5239,24.4899,24.4984,12200.0
2013-02-28 11:20:00,28.88,28.91,28.86,28.86,21800.0,24.4984,24.5239,24.4814,24.4814,21800.0
2013-02-28 11:25:00,28.86,28.87,28.83,28.86,14200.0,24.4814,24.4899,24.456,24.4814,14200.0
2013-02-28 11:30:00,28.86,28.86,28.84,28.85,22000.0,24.4814,24.4814,24.4645,24.473,22000.0
2013-02-28 11:35:00,28.85,28.85,28.81,28.84,22800.0,24.473,24.473,24.439,24.4645,22800.0
2013-02-28 11:40:00,28.83,28.86,28.83,28.83,29800.0,24.456,24.4814,24.456,24.456,29800.0
2013-02-28 11:45:00,28.83,28.87,28.82,28.87,26600.0,24.456,24.4899,24.4475,24.4899,26600.0
2013-02-28 11:50:00,28.87,28.94,28.87,28.93,23600.0,24.4899,24.5493,24.4899,24.5408,23600.0
2013-02-28 11:55:00,28.93,28.94,28.89,28.92,13000.0,24.5408,24.5493,24.5069,24.5323,13000.0
2013-02-28 12:00:00,28.92,28.93,28.9,28.93,17000.0,24.5323,24.5408,24.5154,24.5408,17000.0
2013-02-28 12:05:00,28.92,28.94,28.92,28.93,18600.0,24.5323,24.5493,24.5323,24.5408,18600.0
2013-02-28 12:10:00,28.93,28.93,28.92,28.92,18200.0,24.5408,24.5408,24.5323,24.5323,18200.0
2013-02-28 12:15:00,28.92,28.96,28.92,28.95,13600.0,24.5323,24.5663,24.5323,24.5578,13600.0
2013-02-28 12:20:00,28.96,28.99,28.95,28.98,7600.0,24.5663,24.5917,24.5578,24.5832,7600.0
2013-02-28 12:25:00,28.98,29.01,28.96,28.97,59400.0,24.5832,24.6087,24.5663,24.5748,59400.0
2013-02-28 12:30:00,28.96,29.04,28.96,29.04,15800.0,24.5663,24.6341,24.5663,24.6341,15800.0
2013-02-28 12:35:00,29.04,29.05,29.02,29.03,8800.0,24.6341,24.6426,24.6172,24.6257,8800.0
2013-02-28 12:40:00,29.03,29.08,29.03,29.08,37600.0,24.6257,24.6681,24.6257,24.6681,37600.0
2013-02-28 12:45:00,29.08,29.08,29.07,29.08,10000.0,24.6681,24.6681,24.6596,24.6681,10000.0
2013-02-28 12:50:00,29.07,29.08,29.05,29.05,24200.0,24.6596,24.6681,24.6426,24.6426,24200.0
2013-02-28 12:55:00,29.05,29.07,29.03,29.04,60800.0,24.6426,24.6596,24.6257,24.6341,60800.0
2013-02-28 13:00:00,29.04,29.04,29.02,29.03,26400.0,24.6341,24.6341,24.6172,24.6257,26400.0
2013-02-28 13:05:00,29.03,29.04,29.0,29.02,18400.0,24.6257,24.6341,24.6002,24.6172,18400.0
2013-02-28 13:10:00,29.02,29.03,29.0,29.03,15400.0,24.6172,24.6257,24.6002,24.6257,15400.0
2013-02-28 13:15:00,29.02,29.03,29.0,29.03,15000.0,24.6172,24.6257,24.6002,24.6257,15000.0
2013-02-28 13:20:00,29.03,29.11,29.03,29.11,47600.0,24.6257,24.6935,24.6257,24.6935,47600.0
2013-02-28 13:25:00,29.11,29.17,29.11,29.17,35200.0,24.6935,24.7444,24.6935,24.7444,35200.0
2013-02-28 13:30:00,29.16,29.19,29.15,29.17,49000.0,24.7359,24.7614,24.7274,24.7444,49000.0
2013-02-28 13:35:00,29.17,29.21,29.17,29.17,38600.0,24.7444,24.7783,24.7444,24.7444,38600.0
2013-02-28 13:40:00,29.17,29.18,29.15,29.18,78200.0,24.7444,24.7529,24.7274,24.7529,78200.0
2013-02-28 13:45:00,29.18,29.23,29.18,29.23,36000.0,24.7529,24.7953,24.7529,24.7953,36000.0
2013-02-28 13:50:00,29.23,29.24,29.21,29.24,47400.0,24.7953,24.8038,24.7783,24.8038,47400.0
2013-02-28 13:55:00,29.24,29.28,29.24,29.27,62800.0,24.8038,24.8377,24.8038,24.8292,62800.0
2013-02-28 14:00:00,29.27,29.27,29.21,29.23,66600.0,24.8292,24.8292,24.7783,24.7953,66600.0
2013-02-28 14:05:00,29.23,29.25,29.2,29.25,66000.0,24.7953,24.8123,24.7699,24.8123,66000.0
2013-02-28 14:10:00,29.25,29.27,29.22,29.22,35200.0,24.8123,24.8292,24.7868,24.7868,35200.0
2013-02-28 14:15:00,29.22,29.23,29.21,29.23,28600.0,24.7868,24.7953,24.7783,24.7953,28600.0
2013-02-28 14:20:00,29.23,29.25,29.22,29.23,39200.0,24.7953,24.8123,24.7868,24.7953,39200.0
2013-02-28 14:25:00,29.23,29.23,29.2,29.22,30800.0,24.7953,24.7953,24.7699,24.7868,30800.0
2013-02-28 14:30:00,29.22,29.24,29.18,29.18,55200.0,24.7868,24.8038,24.7529,24.7529,55200.0
2013-02-28 14:35:00,29.18,29.24,29.18,29.24,42600.0,24.7529,24.8038,24.7529,24.8038,42600.0
2013-02-28 14:40:00,29.24,29.25,29.21,29.21,49000.0,24.8038,24.8123,24.7783,24.7783,49000.0
2013-02-28 14:45:00,29.21,29.22,29.18,29.22,50600.0,24.7783,24.7868,24.7529,24.7868,50600.0
2013-02-28 14:50:00,29.21,29.21,29.16,29.19,23000.0,24.7783,24.7783,24.7359,24.7614,23000.0
2013-02-28 14:55:00,29.2,29.23,29.19,29.22,45200.0,24.7699,24.7953,24.7614,24.7868,45200.0
2013-02-28 15:00:00,29.22,29.22,29.17,29.17,39000.0,24.7868,24.7868,24.7444,24.7444,39000.0
2013-02-28 15:05:00,29.17,29.18,29.13,29.15,55000.0,24.7444,24.7529,24.7105,24.7274,55000.0
2013-02-28 15:10:00,29.16,29.16,29.11,29.14,50800.0,24.7359,24.7359,24.6935,24.719,50800.0
2013-02-28 15:15:00,29.14,29.16,29.13,29.14,51800.0,24.719,24.7359,24.7105,24.719,51800.0
2013-02-28 15:20:00,29.15,29.16,29.13,29.16,62200.0,24.7274,24.7359,24.7105,24.7359,62200.0
2013-02-28 15:25:00,29.16,29.18,29.14,29.16,62200.0,24.7359,24.7529,24.719,24.7359,62200.0
2013-02-28 15:30:00,29.16,29.16,29.14,29.15,63400.0,24.7359,24.7359,24.719,24.7274,63400.0
2013-02-28 15:35:00,29.16,29.19,29.14,29.19,91000.0,24.7359,24.7614,24.719,24.7614,91000.0
2013-02-28 15:40:00,29.19,29.2,29.17,29.18,66000.0,24.7614,24.7699,24.7444,24.7529,66000.0
2013-02-28 15:45:00,29.18,29.18,29.17,29.17,120800.0,24.7529,24.7529,24.7444,24.7444,120800.0
2013-02-28 15:50:00,29.17,29.18,29.09,29.09,271800.0,24.7444,24.7529,24.6765,24.6765,271800.0
2013-02-28 15:55:00,29.09,29.11,28.98,28.99,555800.0,24.6765,24.6935,24.5832,24.5917,555800.0
2013-03-01 09:30:00,28.98,28.98,28.68,28.75,123600.0,24.5832,24.5832,24.3288,24.3881,123600.0
2013-03-01 09:35:00,28.74,28.89,28.74,28.81,54600.0,24.3796,24.5069,24.3796,24.439,54600.0
2013-03-01 09:40:00,28.78,28.78,28.65,28.68,41600.0,24.4136,24.4136,24.3033,24.3288,41600.0
2013-03-01 09:45:00,28.7,28.77,28.69,28.76,49400.0,24.3457,24.4051,24.3372,24.3966,49400.0
2013-03-01 09:50:00,28.75,28.76,28.62,28.62,52800.0,24.3881,24.3966,24.2779,24.2779,52800.0
2013-03-01 09:55:00,28.61,28.72,28.61,28.63,148200.0,24.2694,24.3627,24.2694,24.2863,148200.0
2013-03-01 10:00:00,28.63,28.77,28.62,28.67,77200.0,24.2863,24.4051,24.2779,24.3203,77200.0
2013-03-01 10:05:00,28.68,28.88,28.67,28.83,117800.0,24.3288,24.4984,24.3203,24.456,117800.0
2013-03-01 10:10:00,28.84,28.86,28.79,28.84,71000.0,24.4645,24.4814,24.4221,24.4645,71000.0
2013-03-01 10:15:00,28.84,28.86,28.77,28.77,61800.0,24.4645,24.4814,24.4051,24.4051,61800.0
2013-03-01 10:20:00,28.78,28.78,28.72,28.77,49000.0,24.4136,24.4136,24.3627,24.4051,49000.0
2013-03-01 10:25:00,28.78,28.81,28.75,28.81,41000.0,24.4136,24.439,24.3881,24.439,41000.0
2013-03-01 10:30:00,28.81,28.81,28.75,28.77,93400.0,24.439,24.439,24.3881,24.4051,93400.0
2013-03-01 10:35:00,28.77,28.8,28.74,28.75,73200.0,24.4051,24.4305,24.3796,24.3881,73200.0
2013-03-01 10:40:00,28.74,28.82,28.74,28.8,40800.0,24.3796,24.4475,24.3796,24.4305,40800.0
2013-03-01 10:45:00,28.8,28.8,28.75,28.78,39200.0,24.4305,24.4305,24.3881,24.4136,39200.0
2013-03-01 10:50:00,28.78,28.86,28.78,28.85,35600.0,24.4136,24.4814,24.4136,24.473,35600.0
2013-03-01 10:55:00,28.86,28.86,28.84,28.86,48000.0,24.4814,24.4814,24.4645,24.4814,48000.0
2013-03-01 11:00:00,28.86,28.91,28.84,28.84,32400.0,24.4814,24.5239,24.4645,24.4645,32400.0
2013-03-01 11:05:00,28.85,28.88,28.84,28.84,37800.0,24.473,24.4984,24.4645,24.4645,37800.0
2013-03-01 11:10:00,28.85,28.86,28.82,28.82,25200.0,24.473,24.4814,24.4475,24.4475,25200.0
2013-03-01 11:15:00,28.81,28.82,28.78,28.79,40000.0,24.439,24.4475,24.4136,24.4221,40000.0
2013-03-01 11:20:00,28.79,28.86,28.79,28.86,33200.0,24.4221,24.4814,24.4221,24.4814,33200.0
2013-03-01 11:25:00,28.86,28.94,28.85,28.89,39200.0,24.4814,24.5493,24.473,24.5069,39200.0
2013-03-01 11:30:00,28.88,28.95,28.86,28.92,54200.0,24.4984,24.5578,24.4814,24.5323,54200.0
2013-03-01 11:35:00,28.92,28.97,28.89,28.96,71000.0,24.5323,24.5748,24.5069,24.5663,71000.0
2013-03-01 11:40:00,28.95,28.95,28.89,28.91,73000.0,24.5578,24.5578,24.5069,24.5239,73000.0
2013-03-01 11:45:00,28.92,28.93,28.86,28.88,39000.0,24.5323,24.5408,24.4814,24.4984,39000.0
2013-03-01 11:50:00,28.88,28.89,28.86,28.88,34200.0,24.4984,24.5069,24.4814,24.4984,34200.0
2013-03-01 11:55:00,28.86,28.9,28.86,28.89,28400.0,24.4814,24.5154,24.4814,24.5069,28400.0
2013-03-01 12:00:00,28.9,28.92,28.9,28.92,26400.0,24.5154,24.5323,24.5154,24.5323,26400.0
2013-03-01 12:05:00,28.92,28.93,28.9,28.91,21600.0,24.5323,24.5408,24.5154,24.5239,21600.0
2013-03-01 12:10:00,28.91,28.92,28.89,28.91,28000.0,24.5239,24.5323,24.5069,24.5239,28000.0
2013-03-01 12:15:00,28.9,28.96,28.9,28.95,38200.0,24.5154,24.5663,24.5154,24.5578,38200.0
2013-03-01 12:20:00,28.95,28.98,28.92,28.98,38400.0,24.5578,24.5832,24.5323,24.5832,38400.0
2013-03-01 12:25:00,28.98,29.0,28.96,28.98,41600.0,24.5832,24.6002,24.5663,24.5832,41600.0
2013-03-01 12:30:00,28.98,29.02,28.98,28.99,32200.0,24.5832,24.6172,24.5832,24.5917,32200.0
2013-03-01 12:35:00,28.98,29.0,28.97,29.0,26000.0,24.5832,24.6002,24.5748,24.6002,26000.0
2013-03-01 12:40:00,29.0,29.03,28.98,29.0,31000.0,24.6002,24.6257,24.5832,24.6002,31000.0
2013-03-01 12:45:00,29.02,29.02,28.98,28.99,22800.0,24.6172,24.6172,24.5832,24.5917,22800.0
2013-03-01 12:50:00,28.99,29.0,28.97,28.97,30200.0,24.5917,24.6002,24.5748,24.5748,30200.0
2013-03-01 12:55:00,28.97,29.0,28.97,28.97,33600.0,24.5748,24.6002,24.5748,24.5748,33600.0
2013-03-01 13:00:00,28.98,28.99,28.95,28.95,25600.0,24.5832,24.5917,24.5578,24.5578,25600.0
2013-03-01 13:05:00,28.95,28.95,28.93,28.93,49800.0,24.5578,24.5578,24.5408,24.5408,49800.0
2013-03-01 13:10:00,28.93,28.99,28.92,28.99,26200.0,24.5408,24.5917,24.5323,24.5917,26200.0
2013-03-01 13:15:00,28.99,29.01,28.96,28.97,31800.0,24.5917,24.6087,24.5663,24.5748,31800.0
2013-03-01 13:20:00,28.97,29.0,28.94,28.99,34200.0,24.5748,24.6002,24.5493,24.5917,34200.0
2013-03-01 13:25:00,29.0,29.0,28.95,28.97,27200.0,24.6002,24.6002,24.5578,24.5748,27200.0
2013-03-01 13:30:00,28.97,28.98,28.95,28.97,33800.0,24.5748,24.5832,24.5578,24.5748,33800.0
2013-03-01 13:35:00,28.97,28.99,28.96,28.99,32200.0,24.5748,24.5917,24.5663,24.5917,32200.0
2013-03-01 13:40:00,28.99,29.01,28.98,29.0,40000.0,24.5917,24.6087,24.5832,24.6002,40000.0
2013-03-01 13:45:00,29.0,29.04,29.0,29.02,47800.0,24.6002,24.6341,24.6002,24.6172,47800.0
2013-03-01 13:50:00,29.02,29.04,29.0,29.04,42800.0,24.6172,24.6341,24.6002,24.6341,42800.0
2013-03-01 13:55:00,29.03,29.05,29.03,29.05,43200.0,24.6257,24.6426,24.6257,24.6426,43200.0
2013-03-01 14:00:00,29.05,29.07,29.04,29.07,40200.0,24.6426,24.6596,24.6341,24.6596,40200.0
2013-03-01 14:05:00,29.06,29.07,29.05,29.06,28000.0,24.6511,24.6596,24.6426,24.6511,28000.0
2013-03-01 14:10:00,29.05,29.05,29.03,29.04,41600.0,24.6426,24.6426,24.6257,24.6341,41600.0
2013-03-01 14:15:00,29.04,29.04,29.03,29.04,31000.0,24.6341,24.6341,24.6257,24.6341,31000.0
2013-03-01 14:20:00,29.04,29.05,29.0,29.0,34800.0,24.6341,24.6426,24.6002,24.6002,34800.0
2013-03-01 14:25:00,29.0,29.03,29.0,29.03,35800.0,24.6002,24.6257,24.6002,24.6257,35800.0
2013-03-01 14:30:00,29.02,29.05,29.02,29.04,23200.0,24.6172,24.6426,24.6172,24.6341,23200.0
2013-03-01 14:35:00,29.04,29.05,29.01,29.01,23400.0,24.6341,24.6426,24.6087,24.6087,23400.0
2013-03-01 14:40:00,29.0,29.03,29.0,29.01,48400.0,24.6002,24.6257,24.6002,24.6087,48400.0
2013-03-01 14:45:00,29.01,29.02,28.99,29.0,44200.0,24.6087,24.6172,24.5917,24.6002,44200.0
2013-03-01 14:50:00,29.0,29.0,28.97,28.97,93200.0,24.6002,24.6002,24.5748,24.5748,93200.0
2013-03-01 14:55:00,28.98,29.0,28.97,29.0,65000.0,24.5832,24.6002,24.5748,24.6002,65000.0
2013-03-01 15:00:00,29.0,29.01,29.0,29.0,33800.0,24.6002,24.6087,24.6002,24.6002,33800.0
2013-03-01 15:05:00,29.0,29.03,29.0,29.01,69000.0,24.6002,24.6257,24.6002,24.6087,69000.0
2013-03-01 15:10:00,29.0,29.03,28.99,29.03,49000.0,24.6002,24.6257,24.5917,24.6257,49000.0
2013-03-01 15:15:00,29.02,29.07,29.02,29.05,40000.0,24.6172,24.6596,24.6172,24.6426,40000.0
2013-03-01 15:20:00,29.05,29.08,29.04,29.07,57000.0,24.6426,24.6681,24.6341,24.6596,57000.0
2013-03-01 15:25:00,29.07,29.1,29.07,29.08,63000.0,24.6596,24.685,24.6596,24.6681,63000.0
2013-03-01 15:30:00,29.08,29.08,29.07,29.08,86400.0,24.6681,24.6681,24.6596,24.6681,86400.0
2013-03-01 15:35:00,29.08,29.09,29.07,29.08,71000.0,24.6681,24.6765,24.6596,24.6681,71000.0
2013-03-01 15:40:00,29.08,29.09,29.07,29.08,129800.0,24.6681,24.6765,24.6596,24.6681,129800.0
2013-03-01 15:45:00,29.08,29.09,29.06,29.07,155200.0,24.6681,24.6765,24.6511,24.6596,155200.0
2013-03-01 15:50:00,29.08,29.12,29.07,29.11,223000.0,24.6681,24.702,24.6596,24.6935,223000.0
2013-03-01 15:55:00,29.11,29.11,29.04,29.07,182800.0,24.6935,24.6935,24.6341,24.6596,182800.0
2013-03-04 09:30:00,28.86,29.11,28.75,29.1,116600.0,24.4814,24.6935,24.3881,24.685,116600.0
2013-03-04 09:35:00,29.1,29.17,29.05,29.09,196600.0,24.685,24.7444,24.6426,24.6765,196600.0
2013-03-04 09:40:00,29.1,29.1,28.97,28.99,49000.0,24.685,24.685,24.5748,24.5917,49000.0
2013-03-04 09:45:00,28.99,29.04,28.98,28.98,32400.0,24.5917,24.6341,24.5832,24.5832,32400.0
2013-03-04 09:50:00,28.97,29.1,28.96,29.1,47000.0,24.5748,24.685,24.5663,24.685,47000.0
2013-03-04 09:55:00,29.1,29.14,29.06,29.09,197800.0,24.685,24.719,24.6511,24.6765,197800.0
2013-03-04 10:00:00,29.1,29.14,29.07,29.13,71800.0,24.685,24.719,24.6596,24.7105,71800.0
2013-03-04 10:05:00,29.13,29.18,29.13,29.16,79000.0,24.7105,24.7529,24.7105,24.7359,79000.0
2013-03-04 10:10:00,29.16,29.17,29.09,29.11,55600.0,24.7359,24.7444,24.6765,24.6935,55600.0
2013-03-04 10:15:00,29.12,29.17,29.1,29.16,53000.0,24.702,24.7444,24.685,24.7359,53000.0
2013-03-04 10:20:00,29.16,29.2,29.11,29.17,140800.0,24.7359,24.7699,24.6935,24.7444,140800.0
2013-03-04 10:25:00,29.16,29.22,29.14,29.21,110000.0,24.7359,24.7868,24.719,24.7783,110000.0
2013-03-04 10:30:00,29.2,29.24,29.2,29.21,49200.0,24.7699,24.8038,24.7699,24.7783,49200.0
2013-03-04 10:35:00,29.22,29.31,29.22,29.31,78600.0,24.7868,24.8632,24.7868,24.8632,78600.0
2013-03-04 10:40:00,29.31,29.35,29.27,29.34,46800.0,24.8632,24.8971,24.8292,24.8886,46800.0
2013-03-04 10:45:00,29.35,29.36,29.32,29.36,39000.0,24.8971,24.9056,24.8717,24.9056,39000.0
2013-03-04 10:50:00,29.36,29.39,29.32,29.35,52000.0,24.9056,24.931,24.8717,24.8971,52000.0
2013-03-04 10:55:00,29.36,29.36,29.32,29.33,112400.0,24.9056,24.9056,24.8717,24.8801,112400.0
2013-03-04 11:00:00,29.33,29.33,29.22,29.27,79200.0,24.8801,24.8801,24.7868,24.8292,79200.0
2013-03-04 11:05:00,29.28,29.28,29.23,29.23,70200.0,24.8377,24.8377,24.7953,24.7953,70200.0
2013-03-04 11:10:00,29.22,29.25,29.22,29.25,41600.0,24.7868,24.8123,24.7868,24.8123,41600.0
2013-03-04 11:15:00,29.24,29.39,29.24,29.39,34200.0,24.8038,24.931,24.8038,24.931,34200.0
2013-03-04 11:20:00,29.39,29.39,29.31,29.34,31400.0,24.931,24.931,24.8632,24.8886,31400.0
2013-03-04 11:25:00,29.34,29.34,29.3,29.31,39000.0,24.8886,24.8886,24.8547,24.8632,39000.0
2013-03-04 11:30:00,29.3,29.32,29.27,29.28,24600.0,24.8547,24.8717,24.8292,24.8377,24600.0
2013-03-04 11:35:00,29.27,29.29,29.26,29.28,16000.0,24.8292,24.8462,24.8208,24.8377,16000.0
2013-03-04 11:40:00,29.28,29.28,29.23,29.24,39400.0,24.8377,24.8377,24.7953,24.8038,39400.0
2013-03-04 11:45:00,29.23,29.28,29.23,29.25,48800.0,24.7953,24.8377,24.7953,24.8123,48800.0
2013-03-04 11:50:00,29.26,29.31,29.25,29.27,30800.0,24.8208,24.8632,24.8123,24.8292,30800.0
2013-03-04 11:55:00,29.27,29.31,29.27,29.28,35800.0,24.8292,24.8632,24.8292,24.8377,35800.0
2013-03-04 12:00:00,29.28,29.32,29.28,29.32,79400.0,24.8377,24.8717,24.8377,24.8717,79400.0
2013-03-04 12:05:00,29.32,29.32,29.28,29.28,41600.0,24.8717,24.8717,24.8377,24.8377,41600.0
2013-03-04 12:10:00,29.29,29.34,29.28,29.34,55600.0,24.8462,24.8886,24.8377,24.8886,55600.0
2013-03-04 12:15:00,29.34,29.35,29.28,29.31,50800.0,24.8886,24.8971,24.8377,24.8632,50800.0
2013-03-04 12:20:00,29.3,29.33,29.27,29.29,63200.0,24.8547,24.8801,24.8292,24.8462,63200.0
2013-03-04 12:25:00,29.29,29.31,29.26,29.26,81000.0,24.8462,24.8632,24.8208,24.8208,81000.0
2013-03-04 12:30:00,29.25,29.29,29.23,29.24,44400.0,24.8123,24.8462,24.7953,24.8038,44400.0
2013-03-04 12:35:00,29.24,29.25,29.23,29.24,38000.0,24.8038,24.8123,24.7953,24.8038,38000.0
2013-03-04 12:40:00,29.23,29.29,29.23,29.24,33000.0,24.7953,24.8462,24.7953,24.8038,33000.0
2013-03-04 12:45:00,29.25,29.25,29.23,29.25,45000.0,24.8123,24.8123,24.7953,24.8123,45000.0
2013-03-04 12:50:00,29.26,29.27,29.23,29.23,39600.0,24.8208,24.8292,24.7953,24.7953,39600.0
2013-03-04 12:55:00,29.23,29.28,29.23,29.24,33200.0,24.7953,24.8377,24.7953,24.8038,33200.0
2013-03-04 13:00:00,29.24,29.25,29.23,29.25,70800.0,24.8038,24.8123,24.7953,24.8123,70800.0
2013-03-04 13:05:00,29.26,29.26,29.2,29.21,34400.0,24.8208,24.8208,24.7699,24.7783,34400.0
2013-03-04 13:10:00,29.2,29.23,29.18,29.22,26400.0,24.7699,24.7953,24.7529,24.7868,26400.0
2013-03-04 13:15:00,29.23,29.24,29.2,29.21,23800.0,24.7953,24.8038,24.7699,24.7783,23800.0
2013-03-04 13:20:00,29.21,29.32,29.21,29.3,34800.0,24.7783,24.8717,24.7783,24.8547,34800.0
2013-03-04 13:25:00,29.3,29.35,29.3,29.34,23600.0,24.8547,24.8971,24.8547,24.8886,23600.0
2013-03-04 13:30:00,29.35,29.36,29.29,29.29,68000.0,24.8971,24.9056,24.8462,24.8462,68000.0
2013-03-04 13:35:00,29.29,29.33,29.28,29.32,38200.0,24.8462,24.8801,24.8377,24.8717,38200.0
2013-03-04 13:40:00,29.32,29.32,29.25,29.28,59400.0,24.8717,24.8717,24.8123,24.8377,59400.0
2013-03-04 13:45:00,29.28,29.3,29.25,29.28,77400.0,24.8377,24.8547,24.8123,24.8377,77400.0
2013-03-04 13:50:00,29.28,29.32,29.28,29.3,42400.0,24.8377,24.8717,24.8377,24.8547,42400.0
2013-03-04 13:55:00,29.3,29.3,29.28,29.29,23200.0,24.8547,24.8547,24.8377,24.8462,23200.0
2013-03-04 14:00:00,29.29,29.3,29.28,29.28,22800.0,24.8462,24.8547,24.8377,24.8377,22800.0
2013-03-04 14:05:00,29.29,29.35,29.29,29.35,37600.0,24.8462,24.8971,24.8462,24.8971,37600.0
2013-03-04 14:10:00,29.35,29.36,29.34,29.36,31600.0,24.8971,24.9056,24.8886,24.9056,31600.0
2013-03-04 14:15:00,29.38,29.38,29.34,29.34,26800.0,24.9225,24.9225,24.8886,24.8886,26800.0
2013-03-04 14:20:00,29.34,29.37,29.33,29.34,83400.0,24.8886,24.9141,24.8801,24.8886,83400.0
2013-03-04 14:25:00,29.34,29.4,29.34,29.38,114400.0,24.8886,24.9395,24.8886,24.9225,114400.0
2013-03-04 14:30:00,29.38,29.42,29.37,29.41,113400.0,24.9225,24.9565,24.9141,24.948,113400.0
2013-03-04 14:35:00,29.41,29.43,29.4,29.41,78200.0,24.948,24.965,24.9395,24.948,78200.0
2013-03-04 14:40:00,29.41,29.44,29.41,29.43,40000.0,24.948,24.9734,24.948,24.965,40000.0
2013-03-04 14:45:00,29.43,29.49,29.42,29.46,48600.0,24.965,25.0159,24.9565,24.9904,48600.0
2013-03-04 14:50:00,29.47,29.48,29.44,29.47,52800.0,24.9989,25.0074,24.9734,24.9989,52800.0
2013-03-04 14:55:00,29.47,29.47,29.45,29.46,36800.0,24.9989,24.9989,24.9819,24.9904,36800.0
2013-03-04 15:00:00,29.46,29.47,29.43,29.43,48400.0,24.9904,24.9989,24.965,24.965,48400.0
2013-03-04 15:05:00,29.43,29.48,29.43,29.46,62400.0,24.965,25.0074,24.965,24.9904,62400.0
2013-03-04 15:10:00,29.46,29.48,29.46,29.47,54400.0,24.9904,25.0074,24.9904,24.9989,54400.0
2013-03-04 15:15:00,29.48,29.48,29.45,29.45,68600.0,25.0074,25.0074,24.9819,24.9819,68600.0
2013-03-04 15:20:00,29.45,29.46,29.44,29.46,62200.0,24.9819,24.9904,24.9734,24.9904,62200.0
2013-03-04 15:25:00,29.46,29.46,29.44,29.46,65600.0,24.9904,24.9904,24.9734,24.9904,65600.0
2013-03-04 15:30:00,29.46,29.46,29.43,29.45,75000.0,24.9904,24.9904,24.965,24.9819,75000.0
2013-03-04 15:35:00,29.45,29.46,29.43,29.46,82400.0,24.9819,24.9904,24.965,24.9904,82400.0
2013-03-04 15:40:00,29.46,29.46,29.43,29.44,86800.0,24.9904,24.9904,24.965,24.9734,86800.0
2013-03-04 15:45:00,29.44,29.46,29.43,29.46,101400.0,24.9734,24.9904,24.965,24.9904,101400.0
2013-03-04 15:50:00,29.45,29.46,29.43,29.45,155800.0,24.9819,24.9904,24.965,24.9819,155800.0
2013-03-04 15:55:00,29.45,29.46,29.44,29.46,249200.0,24.9819,24.9904,24.9734,24.9904,249200.0
2013-03-05 09:30:00,29.49,29.59,29.33,29.4,82000.0,25.0159,25.1007,24.8801,24.9395,82000.0
2013-03-05 09:35:00,29.4,29.5,29.4,29.45,43400.0,24.9395,25.0243,24.9395,24.9819,43400.0
2013-03-05 09:40:00,29.48,29.51,29.42,29.51,39200.0,25.0074,25.0328,24.9565,25.0328,39200.0
2013-03-05 09:45:00,29.5,29.52,29.45,29.5,32600.0,25.0243,25.0413,24.9819,25.0243,32600.0
2013-03-05 09:50:00,29.5,29.56,29.5,29.53,34200.0,25.0243,25.0752,25.0243,25.0498,34200.0
2013-03-05 09:55:00,29.53,29.56,29.53,29.54,31200.0,25.0498,25.0752,25.0498,25.0583,31200.0
2013-03-05 10:00:00,29.55,29.59,29.5,29.54,34600.0,25.0668,25.1007,25.0243,25.0583,34600.0
2013-03-05 10:05:00,29.53,29.53,29.45,29.48,51600.0,25.0498,25.0498,24.9819,25.0074,51600.0
2013-03-05 10:10:00,29.48,29.5,29.43,29.48,86200.0,25.0074,25.0243,24.965,25.0074,86200.0
2013-03-05 10:15:00,29.48,29.5,29.43,29.45,51800.0,25.0074,25.0243,24.965,24.9819,51800.0
2013-03-05 10:20:00,29.45,29.48,29.42,29.45,83000.0,24.9819,25.0074,24.9565,24.9819,83000.0
2013-03-05 10:25:00,29.45,29.46,29.42,29.43,75600.0,24.9819,24.9904,24.9565,24.965,75600.0
2013-03-05 10:30:00,29.43,29.5,29.42,29.5,39000.0,24.965,25.0243,24.9565,25.0243,39000.0
2013-03-05 10:35:00,29.5,29.51,29.48,29.5,21800.0,25.0243,25.0328,25.0074,25.0243,21800.0
2013-03-05 10:40:00,29.5,29.55,29.49,29.53,52600.0,25.0243,25.0668,25.0159,25.0498,52600.0
2013-03-05 10:45:00,29.54,29.59,29.52,29.59,38000.0,25.0583,25.1007,25.0413,25.1007,38000.0
2013-03-05 10:50:00,29.59,29.59,29.55,29.56,35800.0,25.1007,25.1007,25.0668,25.0752,35800.0
2013-03-05 10:55:00,29.57,29.58,29.51,29.54,48000.0,25.0837,25.0922,25.0328,25.0583,48000.0
2013-03-05 11:00:00,29.54,29.55,29.49,29.49,124000.0,25.0583,25.0668,25.0159,25.0159,124000.0
2013-03-05 11:05:00,29.48,29.52,29.48,29.52,54200.0,25.0074,25.0413,25.0074,25.0413,54200.0
2013-03-05 11:10:00,29.52,29.57,29.52,29.56,123400.0,25.0413,25.0837,25.0413,25.0752,123400.0
2013-03-05 11:15:00,29.55,29.58,29.54,29.58,22600.0,25.0668,25.0922,25.0583,25.0922,22600.0
2013-03-05 11:20:00,29.57,29.58,29.54,29.57,40400.0,25.0837,25.0922,25.0583,25.0837,40400.0
2013-03-05 11:25:00,29.58,29.62,29.57,29.61,81000.0,25.0922,25.1261,25.0837,25.1177,81000.0
2013-03-05 11:30:00,29.61,29.65,29.6,29.61,80800.0,25.1177,25.1516,25.1092,25.1177,80800.0
2013-03-05 11:35:00,29.61,29.61,29.57,29.59,29000.0,25.1177,25.1177,25.0837,25.1007,29000.0
2013-03-05 11:40:00,29.59,29.61,29.57,29.61,31600.0,25.1007,25.1177,25.0837,25.1177,31600.0
2013-03-05 11:45:00,29.61,29.71,29.59,29.69,66800.0,25.1177,25.2025,25.1007,25.1855,66800.0
2013-03-05 11:50:00,29.7,29.7,29.65,29.68,24400.0,25.194,25.194,25.1516,25.177,24400.0
2013-03-05 11:55:00,29.67,29.68,29.62,29.63,69200.0,25.1686,25.177,25.1261,25.1346,69200.0
2013-03-05 12:00:00,29.63,29.67,29.63,29.66,49600.0,25.1346,25.1686,25.1346,25.1601,49600.0
2013-03-05 12:05:00,29.65,29.68,29.64,29.66,27400.0,25.1516,25.177,25.1431,25.1601,27400.0
2013-03-05 12:10:00,29.66,29.68,29.65,29.68,27400.0,25.1601,25.177,25.1516,25.177,27400.0
2013-03-05 12:15:00,29.68,29.69,29.66,29.69,27600.0,25.177,25.1855,25.1601,25.1855,27600.0
2013-03-05 12:20:00,29.69,29.74,29.69,29.73,52000.0,25.1855,25.2279,25.1855,25.2194,52000.0
2013-03-05 12:25:00,29.73,29.75,29.7,29.75,36200.0,25.2194,25.2364,25.194,25.2364,36200.0
2013-03-05 12:30:00,29.75,29.8,29.75,29.77,50600.0,25.2364,25.2788,25.2364,25.2534,50600.0
2013-03-05 12:35:00,29.76,29.77,29.73,29.73,32200.0,25.2449,25.2534,25.2194,25.2194,32200.0
2013-03-05 12:40:00,29.73,29.75,29.69,29.69,25400.0,25.2194,25.2364,25.1855,25.1855,25400.0
2013-03-05 12:45:00,29.69,29.72,29.67,29.68,24000.0,25.1855,25.211,25.1686,25.177,24000.0
2013-03-05 12:50:00,29.68,29.71,29.65,29.66,23200.0,25.177,25.2025,25.1516,25.1601,23200.0
2013-03-05 12:55:00,29.66,29.66,29.63,29.65,18600.0,25.1601,25.1601,25.1346,25.1516,18600.0
2013-03-05 13:00:00,29.65,29.68,29.64,29.65,18800.0,25.1516,25.177,25.1431,25.1516,18800.0
2013-03-05 13:05:00,29.66,29.7,29.65,29.67,25600.0,25.1601,25.194,25.1516,25.1686,25600.0
2013-03-05 13:10:00,29.67,29.7,29.67,29.7,19600.0,25.1686,25.194,25.1686,25.194,19600.0
2013-03-05 13:15:00,29.69,29.7,29.68,29.68,25800.0,25.1855,25.194,25.177,25.177,25800.0
2013-03-05 13:20:00,29.68,29.73,29.68,29.71,32800.0,25.177,25.2194,25.177,25.2025,32800.0
2013-03-05 13:25:00,29.71,29.75,29.71,29.73,41400.0,25.2025,25.2364,25.2025,25.2194,41400.0
2013-03-05 13:30:00,29.73,29.75,29.71,29.73,28400.0,25.2194,25.2364,25.2025,25.2194,28400.0
2013-03-05 13:35:00,29.73,29.73,29.68,29.71,29000.0,25.2194,25.2194,25.177,25.2025,29000.0
2013-03-05 13:40:00,29.71,29.71,29.67,29.68,20200.0,25.2025,25.2025,25.1686,25.177,20200.0
2013-03-05 13:45:00,29.68,29.68,29.64,29.64,21200.0,25.177,25.177,25.1431,25.1431,21200.0
2013-03-05 13:50:00,29.64,29.65,29.44,29.62,149000.0,25.1431,25.1516,24.9734,25.1261,149000.0
2013-03-05 13:55:00,29.62,29.62,29.58,29.59,29400.0,25.1261,25.1261,25.0922,25.1007,29400.0
2013-03-05 14:00:00,29.6,29.61,29.59,29.61,28400.0,25.1092,25.1177,25.1007,25.1177,28400.0
2013-03-05 14:05:00,29.61,29.65,29.6,29.64,16200.0,25.1177,25.1516,25.1092,25.1431,16200.0
2013-03-05 14:10:00,29.64,29.69,29.63,29.69,23800.0,25.1431,25.1855,25.1346,25.1855,23800.0
2013-03-05 14:15:00,29.7,29.71,29.69,29.71,12800.0,25.194,25.2025,25.1855,25.2025,12800.0
2013-03-05 14:20:00,29.71,29.72,29.68,29.68,21200.0,25.2025,25.211,25.177,25.177,21200.0
2013-03-05 14:25:00,29.67,29.67,29.63,29.63,24400.0,25.1686,25.1686,25.1346,25.1346,24400.0
2013-03-05 14:30:00,29.63,29.64,29.61,29.61,38600.0,25.1346,25.1431,25.1177,25.1177,38600.0
2013-03-05 14:35:00,29.61,29.65,29.61,29.63,24000.0,25.1177,25.1516,25.1177,25.1346,24000.0
2013-03-05 14:40:00,29.63,29.66,29.61,29.62,31200.0,25.1346,25.1601,25.1177,25.1261,31200.0
2013-03-05 14:45:00,29.62,29.65,29.62,29.64,19200.0,25.1261,25.1516,25.1261,25.1431,19200.0
2013-03-05 14:50:00,29.64,29.64,29.59,29.6,21600.0,25.1431,25.1431,25.1007,25.1092,21600.0
2013-03-05 14:55:00,29.6,29.6,29.58,29.6,44600.0,25.1092,25.1092,25.0922,25.1092,44600.0
2013-03-05 15:00:00,29.6,29.63,29.57,29.61,70600.0,25.1092,25.1346,25.0837,25.1177,70600.0
2013-03-05 15:05:00,29.61,29.64,29.61,29.63,37800.0,25.1177,25.1431,25.1177,25.1346,37800.0
2013-03-05 15:10:00,29.63,29.68,29.63,29.66,67400.0,25.1346,25.177,25.1346,25.1601,67400.0
2013-03-05 15:15:00,29.66,29.67,29.65,29.66,23600.0,25.1601,25.1686,25.1516,25.1601,23600.0
2013-03-05 15:20:00,29.65,29.66,29.63,29.65,31800.0,25.1516,25.1601,25.1346,25.1516,31800.0
2013-03-05 15:25:00,29.66,29.66,29.63,29.64,40600.0,25.1601,25.1601,25.1346,25.1431,40600.0
2013-03-05 15:30:00,29.65,29.68,29.61,29.65,42000.0,25.1516,25.177,25.1177,25.1516,42000.0
2013-03-05 15:35:00,29.64,29.66,29.63,29.64,68800.0,25.1431,25.1601,25.1346,25.1431,68800.0
2013-03-05 15:40:00,29.64,29.68,29.64,29.66,46800.0,25.1431,25.177,25.1431,25.1601,46800.0
2013-03-05 15:45:00,29.67,29.68,29.66,29.67,67600.0,25.1686,25.177,25.1601,25.1686,67600.0
2013-03-05 15:50:00,29.66,29.66,29.62,29.64,77200.0,25.1601,25.1601,25.1261,25.1431,77200.0
2013-03-05 15:55:00,29.64,29.68,29.64,29.68,175000.0,25.1431,25.177,25.1431,25.177,175000.0
2013-03-06 09:30:00,29.61,29.79,29.61,29.71,181800.0,25.1177,25.2703,25.1177,25.2025,181800.0
2013-03-06 09:35:00,29.68,29.68,29.59,29.66,39200.0,25.177,25.177,25.1007,25.1601,39200.0
2013-03-06 09:40:00,29.66,29.67,29.59,29.66,81000.0,25.1601,25.1686,25.1007,25.1601,81000.0
2013-03-06 09:45:00,29.66,29.68,29.58,29.67,56000.0,25.1601,25.177,25.0922,25.1686,56000.0
2013-03-06 09:50:00,29.67,29.69,29.65,29.68,47000.0,25.1686,25.1855,25.1516,25.177,47000.0
2013-03-06 09:55:00,29.69,29.76,29.69,29.73,39400.0,25.1855,25.2449,25.1855,25.2194,39400.0
2013-03-06 10:00:00,29.73,29.74,29.68,29.74,78800.0,25.2194,25.2279,25.177,25.2279,78800.0
2013-03-06 10:05:00,29.74,29.76,29.72,29.75,28600.0,25.2279,25.2449,25.211,25.2364,28600.0
2013-03-06 10:10:00,29.76,29.81,29.76,29.81,27800.0,25.2449,25.2873,25.2449,25.2873,27800.0
2013-03-06 10:15:00,29.81,29.87,29.8,29.81,50400.0,25.2873,25.3382,25.2788,25.2873,50400.0
2013-03-06 10:20:00,29.82,29.84,29.8,29.82,34200.0,25.2958,25.3128,25.2788,25.2958,34200.0
2013-03-06 10:25:00,29.83,29.84,29.79,29.82,52000.0,25.3043,25.3128,25.2703,25.2958,52000.0
2013-03-06 10:30:00,29.82,29.82,29.78,29.79,25800.0,25.2958,25.2958,25.2619,25.2703,25800.0
2013-03-06 10:35:00,29.79,29.81,29.77,29.79,31800.0,25.2703,25.2873,25.2534,25.2703,31800.0
2013-03-06 10:40:00,29.79,29.82,29.77,29.82,39800.0,25.2703,25.2958,25.2534,25.2958,39800.0
2013-03-06 10:45:00,29.82,29.83,29.77,29.77,18400.0,25.2958,25.3043,25.2534,25.2534,18400.0
2013-03-06 10:50:00,29.77,29.78,29.71,29.71,13000.0,25.2534,25.2619,25.2025,25.2025,13000.0
2013-03-06 10:55:00,29.71,29.71,29.68,29.69,14400.0,25.2025,25.2025,25.177,25.1855,14400.0
2013-03-06 11:00:00,29.68,29.68,29.64,29.66,40000.0,25.177,25.177,25.1431,25.1601,40000.0
2013-03-06 11:05:00,29.67,29.72,29.67,29.7,26400.0,25.1686,25.211,25.1686,25.194,26400.0
2013-03-06 11:10:00,29.7,29.7,29.67,29.7,19800.0,25.194,25.194,25.1686,25.194,19800.0
2013-03-06 11:15:00,29.7,29.71,29.68,29.7,14400.0,25.194,25.2025,25.177,25.194,14400.0
2013-03-06 11:20:00,29.7,29.72,29.7,29.71,11200.0,25.194,25.211,25.194,25.2025,11200.0
2013-03-06 11:25:00,29.71,29.72,29.7,29.71,59600.0,25.2025,25.211,25.194,25.2025,59600.0
2013-03-06 11:30:00,29.71,29.71,29.67,29.68,35400.0,25.2025,25.2025,25.1686,25.177,35400.0
2013-03-06 11:35:00,29.68,29.68,29.65,29.67,21000.0,25.177,25.177,25.1516,25.1686,21000.0
2013-03-06 11:40:00,29.66,29.68,29.64,29.66,48000.0,25.1601,25.177,25.1431,25.1601,48000.0
2013-03-06 11:45:00,29.65,29.67,29.64,29.64,19000.0,25.1516,25.1686,25.1431,25.1431,19000.0
2013-03-06 11:50:00,29.64,29.65,29.59,29.61,24600.0,25.1431,25.1516,25.1007,25.1177,24600.0
2013-03-06 11:55:00,29.61,29.61,29.58,29.59,37800.0,25.1177,25.1177,25.0922,25.1007,37800.0
2013-03-06 12:00:00,29.59,29.65,29.59,29.63,116200.0,25.1007,25.1516,25.1007,25.1346,116200.0
2013-03-06 12:05:00,29.63,29.63,29.54,29.54,33000.0,25.1346,25.1346,25.0583,25.0583,33000.0
2013-03-06 12:10:00,29.54,29.57,29.54,29.55,33400.0,25.0583,25.0837,25.0583,25.0668,33400.0
2013-03-06 12:15:00,29.54,29.56,29.52,29.56,25200.0,25.0583,25.0752,25.0413,25.0752,25200.0
2013-03-06 12:20:00,29.56,29.57,29.54,29.56,25400.0,25.0752,25.0837,25.0583,25.0752,25400.0
2013-03-06 12:25:00,29.56,29.56,29.51,29.53,128400.0,25.0752,25.0752,25.0328,25.0498,128400.0
2013-03-06 12:30:00,29.53,29.6,29.53,29.6,50800.0,25.0498,25.1092,25.0498,25.1092,50800.0
2013-03-06 12:35:00,29.6,29.61,29.6,29.6,27200.0,25.1092,25.1177,25.1092,25.1092,27200.0
2013-03-06 12:40:00,29.6,29.64,29.6,29.62,27200.0,25.1092,25.1431,25.1092,25.1261,27200.0
2013-03-06 12:45:00,29.63,29.63,29.6,29.62,12800.0,25.1346,25.1346,25.1092,25.1261,12800.0
2013-03-06 12:50:00,29.63,29.63,29.6,29.61,14400.0,25.1346,25.1346,25.1092,25.1177,14400.0
2013-03-06 12:55:00,29.6,29.61,29.55,29.55,19200.0,25.1092,25.1177,25.0668,25.0668,19200.0
2013-03-06 13:00:00,29.55,29.59,29.55,29.58,21600.0,25.0668,25.1007,25.0668,25.0922,21600.0
2013-03-06 13:05:00,29.58,29.59,29.57,29.58,17400.0,25.0922,25.1007,25.0837,25.0922,17400.0
2013-03-06 13:10:00,29.58,29.58,29.53,29.54,29600.0,25.0922,25.0922,25.0498,25.0583,29600.0
2013-03-06 13:15:00,29.53,29.54,29.5,29.52,69200.0,25.0498,25.0583,25.0243,25.0413,69200.0
2013-03-06 13:20:00,29.51,29.56,29.51,29.55,42200.0,25.0328,25.0752,25.0328,25.0668,42200.0
2013-03-06 13:25:00,29.55,29.56,29.55,29.56,24000.0,25.0668,25.0752,25.0668,25.0752,24000.0
2013-03-06 13:30:00,29.56,29.57,29.55,29.55,16000.0,25.0752,25.0837,25.0668,25.0668,16000.0
2013-03-06 13:35:00,29.55,29.57,29.54,29.57,26400.0,25.0668,25.0837,25.0583,25.0837,26400.0
2013-03-06 13:40:00,29.57,29.57,29.54,29.57,30800.0,25.0837,25.0837,25.0583,25.0837,30800.0
2013-03-06 13:45:00,29.57,29.6,29.57,29.6,25000.0,25.0837,25.1092,25.0837,25.1092,25000.0
2013-03-06 13:50:00,29.6,29.63,29.6,29.61,42600.0,25.1092,25.1346,25.1092,25.1177,42600.0
2013-03-06 13:55:00,29.63,29.64,29.62,29.63,27400.0,25.1346,25.1431,25.1261,25.1346,27400.0
2013-03-06 14:00:00,29.64,29.7,29.63,29.68,104200.0,25.1431,25.194,25.1346,25.177,104200.0
2013-03-06 14:05:00,29.68,29.7,29.67,29.69,90600.0,25.177,25.194,25.1686,25.1855,90600.0
2013-03-06 14:10:00,29.68,29.69,29.66,29.68,47800.0,25.177,25.1855,25.1601,25.177,47800.0
2013-03-06 14:15:00,29.68,29.71,29.67,29.71,75200.0,25.177,25.2025,25.1686,25.2025,75200.0
2013-03-06 14:20:00,29.7,29.73,29.7,29.73,37200.0,25.194,25.2194,25.194,25.2194,37200.0
2013-03-06 14:25:00,29.72,29.74,29.72,29.74,46200.0,25.211,25.2279,25.211,25.2279,46200.0
2013-03-06 14:30:00,29.72,29.75,29.7,29.75,63000.0,25.211,25.2364,25.194,25.2364,63000.0
2013-03-06 14:35:00,29.75,29.79,29.75,29.75,43200.0,25.2364,25.2703,25.2364,25.2364,43200.0
2013-03-06 14:40:00,29.75,29.75,29.73,29.74,36200.0,25.2364,25.2364,25.2194,25.2279,36200.0
2013-03-06 14:45:00,29.74,29.79,29.73,29.79,52000.0,25.2279,25.2703,25.2194,25.2703,52000.0
2013-03-06 14:50:00,29.79,29.8,29.77,29.8,76000.0,25.2703,25.2788,25.2534,25.2788,76000.0
2013-03-06 14:55:00,29.8,29.81,29.8,29.81,71200.0,25.2788,25.2873,25.2788,25.2873,71200.0
2013-03-06 15:00:00,29.8,29.82,29.8,29.8,266400.0,25.2788,25.2958,25.2788,25.2788,266400.0
2013-03-06 15:05:00,29.8,29.83,29.79,29.8,51600.0,25.2788,25.3043,25.2703,25.2788,51600.0
2013-03-06 15:10:00,29.79,29.81,29.77,29.77,61800.0,25.2703,25.2873,25.2534,25.2534,61800.0
2013-03-06 15:15:00,29.78,29.82,29.77,29.81,94400.0,25.2619,25.2958,25.2534,25.2873,94400.0
2013-03-06 15:20:00,29.82,29.84,29.82,29.83,55600.0,25.2958,25.3128,25.2958,25.3043,55600.0
2013-03-06 15:25:00,29.84,29.84,29.82,29.83,65400.0,25.3128,25.3128,25.2958,25.3043,65400.0
2013-03-06 15:30:00,29.83,29.87,29.8,29.82,181800.0,25.3043,25.3382,25.2788,25.2958,181800.0
2013-03-06 15:35:00,29.82,29.84,29.82,29.84,91400.0,25.2958,25.3128,25.2958,25.3128,91400.0
2013-03-06 15:40:00,29.84,29.86,29.84,29.85,129200.0,25.3128,25.3297,25.3128,25.3212,129200.0
2013-03-06 15:45:00,29.85,29.86,29.84,29.86,122400.0,25.3212,25.3297,25.3128,25.3297,122400.0
2013-03-06 15:50:00,29.85,29.86,29.84,29.84,194400.0,25.3212,25.3297,25.3128,25.3128,194400.0
2013-03-06 15:55:00,29.84,29.85,29.82,29.85,224000.0,25.3128,25.3212,25.2958,25.3212,224000.0
2013-03-07 09:30:00,29.79,29.81,28.75,28.9,371400.0,25.2703,25.2873,24.3881,24.5154,371400.0
2013-03-07 09:35:00,28.88,29.25,28.82,29.06,326600.0,24.4984,24.8123,24.4475,24.6511,326600.0
2013-03-07 09:40:00,29.08,29.17,28.99,29.16,75800.0,24.6681,24.7444,24.5917,24.7359,75800.0
2013-03-07 09:45:00,29.17,29.17,29.02,29.08,72800.0,24.7444,24.7444,24.6172,24.6681,72800.0
2013-03-07 09:50:00,29.07,29.08,29.0,29.07,257800.0,24.6596,24.6681,24.6002,24.6596,257800.0
2013-03-07 09:55:00,29.06,29.06,28.99,29.02,75400.0,24.6511,24.6511,24.5917,24.6172,75400.0
2013-03-07 10:00:00,29.02,29.04,28.99,28.99,129800.0,24.6172,24.6341,24.5917,24.5917,129800.0
2013-03-07 10:05:00,28.99,28.99,28.87,28.95,156000.0,24.5917,24.5917,24.4899,24.5578,156000.0
2013-03-07 10:10:00,28.96,28.97,28.93,28.97,97200.0,24.5663,24.5748,24.5408,24.5748,97200.0
2013-03-07 10:15:00,28.97,28.98,28.88,28.9,96600.0,24.5748,24.5832,24.4984,24.5154,96600.0
2013-03-07 10:20:00,28.9,28.93,28.76,28.77,148400.0,24.5154,24.5408,24.3966,24.4051,148400.0
2013-03-07 10:25:00,28.78,28.78,28.65,28.67,202200.0,24.4136,24.4136,24.3033,24.3203,202200.0
2013-03-07 10:30:00,28.68,28.68,28.59,28.61,221000.0,24.3288,24.3288,24.2524,24.2694,221000.0
2013-03-07 10:35:00,28.61,28.62,28.38,28.4,244200.0,24.2694,24.2779,24.0743,24.0912,244200.0
2013-03-07 10:40:00,28.42,28.5,28.32,28.46,237600.0,24.1082,24.1761,24.0234,24.1421,237600.0
2013-03-07 10:45:00,28.47,28.5,28.42,28.46,183000.0,24.1506,24.1761,24.1082,24.1421,183000.0
2013-03-07 10:50:00,28.46,28.47,28.24,28.36,263600.0,24.1421,24.1506,23.9555,24.0573,263600.0
2013-03-07 10:55:00,28.36,28.46,28.3,28.4,159000.0,24.0573,24.1421,24.0064,24.0912,159000.0
2013-03-07 11:00:00,28.4,28.41,28.25,28.29,165000.0,24.0912,24.0997,23.964,23.9979,165000.0
2013-03-07 11:05:00,28.3,28.37,28.19,28.36,309800.0,24.0064,24.0658,23.9131,24.0573,309800.0
2013-03-07 11:10:00,28.36,28.48,28.29,28.46,485800.0,24.0573,24.1591,23.9979,24.1421,485800.0
2013-03-07 11:15:00,28.45,28.5,28.3,28.33,517800.0,24.1336,24.1761,24.0064,24.0319,517800.0
2013-03-07 11:20:00,28.32,28.37,28.25,28.29,190200.0,24.0234,24.0658,23.964,23.9979,190200.0
2013-03-07 11:25:00,28.3,28.31,28.16,28.28,141000.0,24.0064,24.0149,23.8876,23.9894,141000.0
2013-03-07 11:30:00,28.28,28.35,28.27,28.35,123800.0,23.9894,24.0488,23.981,24.0488,123800.0
2013-03-07 11:35:00,28.35,28.4,28.33,28.36,116400.0,24.0488,24.0912,24.0319,24.0573,116400.0
2013-03-07 11:40:00,28.35,28.4,28.35,28.38,184400.0,24.0488,24.0912,24.0488,24.0743,184400.0
2013-03-07 11:45:00,28.37,28.4,28.29,28.36,174400.0,24.0658,24.0912,23.9979,24.0573,174400.0
2013-03-07 11:50:00,28.36,28.41,28.35,28.38,97800.0,24.0573,24.0997,24.0488,24.0743,97800.0
2013-03-07 11:55:00,28.38,28.41,28.38,28.4,125600.0,24.0743,24.0997,24.0743,24.0912,125600.0
2013-03-07 12:00:00,28.4,28.41,28.25,28.35,194200.0,24.0912,24.0997,23.964,24.0488,194200.0
2013-03-07 12:05:00,28.34,28.34,28.22,28.26,178400.0,24.0403,24.0403,23.9385,23.9725,178400.0
2013-03-07 12:10:00,28.26,28.29,28.19,28.21,139400.0,23.9725,23.9979,23.9131,23.9301,139400.0
2013-03-07 12:15:00,28.2,28.3,28.18,28.28,265800.0,23.9216,24.0064,23.9046,23.9894,265800.0
2013-03-07 12:20:00,28.28,28.28,28.22,28.26,163400.0,23.9894,23.9894,23.9385,23.9725,163400.0
2013-03-07 12:25:00,28.25,28.29,28.24,28.26,240200.0,23.964,23.9979,23.9555,23.9725,240200.0
2013-03-07 12:30:00,28.27,28.31,28.27,28.28,174600.0,23.981,24.0149,23.981,23.9894,174600.0
2013-03-07 12:35:00,28.28,28.29,28.11,28.11,158200.0,23.9894,23.9979,23.8452,23.8452,158200.0
2013-03-07 12:40:00,28.11,28.14,28.06,28.06,146600.0,23.8452,23.8707,23.8028,23.8028,146600.0
2013-03-07 12:45:00,28.06,28.11,28.02,28.09,193400.0,23.8028,23.8452,23.7689,23.8283,193400.0
2013-03-07 12:50:00,28.1,28.11,28.07,28.08,155200.0,23.8367,23.8452,23.8113,23.8198,155200.0
2013-03-07 12:55:00,28.08,28.16,28.05,28.1,214200.0,23.8198,23.8876,23.7943,23.8367,214200.0
2013-03-07 13:00:00,28.1,28.13,28.09,28.11,118200.0,23.8367,23.8622,23.8283,23.8452,118200.0
2013-03-07 13:05:00,28.11,28.13,28.08,28.09,98400.0,23.8452,23.8622,23.8198,23.8283,98400.0
2013-03-07 13:10:00,28.08,28.1,28.07,28.08,82600.0,23.8198,23.8367,23.8113,23.8198,82600.0
2013-03-07 13:15:00,28.08,28.08,27.96,27.99,196600.0,23.8198,23.8198,23.718,23.7434,196600.0
2013-03-07 13:20:00,27.99,28.0,27.91,27.92,151200.0,23.7434,23.7519,23.6756,23.6841,151200.0
2013-03-07 13:25:00,27.92,27.93,27.73,27.8,475200.0,23.6841,23.6925,23.5229,23.5823,475200.0
2013-03-07 13:30:00,27.8,27.86,27.78,27.8,353400.0,23.5823,23.6332,23.5653,23.5823,353400.0
2013-03-07 13:35:00,27.81,27.9,27.75,27.85,395400.0,23.5907,23.6671,23.5398,23.6247,395400.0
2013-03-07 13:40:00,27.85,28.02,27.85,27.91,399000.0,23.6247,23.7689,23.6247,23.6756,399000.0
2013-03-07 13:45:00,27.91,27.96,27.85,27.88,315200.0,23.6756,23.718,23.6247,23.6501,315200.0
2013-03-07 13:50:00,27.88,27.97,27.86,27.97,163600.0,23.6501,23.7265,23.6332,23.7265,163600.0
2013-03-07 13:55:00,27.97,27.97,27.91,27.91,98600.0,23.7265,23.7265,23.6756,23.6756,98600.0
2013-03-07 14:00:00,27.91,27.97,27.88,27.96,101600.0,23.6756,23.7265,23.6501,23.718,101600.0
2013-03-07 14:05:00,27.96,27.98,27.93,27.93,73000.0,23.718,23.735,23.6925,23.6925,73000.0
2013-03-07 14:10:00,27.93,27.93,27.81,27.85,190800.0,23.6925,23.6925,23.5907,23.6247,190800.0
2013-03-07 14:15:00,27.84,27.9,27.81,27.81,209600.0,23.6162,23.6671,23.5907,23.5907,209600.0
2013-03-07 14:20:00,27.81,27.82,27.76,27.76,88000.0,23.5907,23.5992,23.5483,23.5483,88000.0
2013-03-07 14:25:00,27.77,27.83,27.77,27.79,191000.0,23.5568,23.6077,23.5568,23.5738,191000.0
2013-03-07 14:30:00,27.78,27.83,27.76,27.81,239800.0,23.5653,23.6077,23.5483,23.5907,239800.0
2013-03-07 14:35:00,27.78,27.83,27.76,27.78,131000.0,23.5653,23.6077,23.5483,23.5653,131000.0
2013-03-07 14:40:00,27.78,27.83,27.73,27.75,193600.0,23.5653,23.6077,23.5229,23.5398,193600.0
2013-03-07 14:45:00,27.75,27.75,27.67,27.68,170200.0,23.5398,23.5398,23.472,23.4805,170200.0
2013-03-07 14:50:00,27.69,27.7,27.62,27.67,147800.0,23.489,23.4974,23.4296,23.472,147800.0
2013-03-07 14:55:00,27.67,27.72,27.59,27.6,233000.0,23.472,23.5144,23.4041,23.4126,233000.0
2013-03-07 15:00:00,27.59,27.66,27.58,27.65,228200.0,23.4041,23.4635,23.3956,23.455,228200.0
2013-03-07 15:05:00,27.65,27.71,27.65,27.67,163000.0,23.455,23.5059,23.455,23.472,163000.0
2013-03-07 15:10:00,27.67,27.75,27.66,27.75,188200.0,23.472,23.5398,23.4635,23.5398,188200.0
2013-03-07 15:15:00,27.75,27.77,27.7,27.74,224200.0,23.5398,23.5568,23.4974,23.5314,224200.0
2013-03-07 15:20:00,27.74,27.74,27.63,27.63,318400.0,23.5314,23.5314,23.4381,23.4381,318400.0
2013-03-07 15:25:00,27.63,27.66,27.61,27.61,205000.0,23.4381,23.4635,23.4211,23.4211,205000.0
2013-03-07 15:30:00,27.61,27.62,27.58,27.6,329200.0,23.4211,23.4296,23.3956,23.4126,329200.0
2013-03-07 15:35:00,27.6,27.61,27.58,27.6,269200.0,23.4126,23.4211,23.3956,23.4126,269200.0
2013-03-07 15:40:00,27.6,27.6,27.54,27.55,360000.0,23.4126,23.4126,23.3617,23.3702,360000.0
2013-03-07 15:45:00,27.55,27.56,27.43,27.47,578000.0,23.3702,23.3787,23.2684,23.3023,578000.0
2013-03-07 15:50:00,27.47,27.55,27.45,27.54,769600.0,23.3023,23.3702,23.2854,23.3617,769600.0
2013-03-07 15:55:00,27.55,27.63,27.54,27.59,1163400.0,23.3702,23.4381,23.3617,23.4041,1163400.0
2013-03-08 09:30:00,27.88,28.25,27.75,28.0,431200.0,23.6501,23.964,23.5398,23.7519,431200.0
2013-03-08 09:35:00,28.0,28.05,27.93,28.02,193800.0,23.7519,23.7943,23.6925,23.7689,193800.0
2013-03-08 09:40:00,28.03,28.09,27.97,28.01,297000.0,23.7774,23.8283,23.7265,23.7604,297000.0
2013-03-08 09:45:00,28.0,28.0,27.83,27.98,235000.0,23.7519,23.7519,23.6077,23.735,235000.0
2013-03-08 09:50:00,28.0,28.0,27.9,27.91,86200.0,23.7519,23.7519,23.6671,23.6756,86200.0
2013-03-08 09:55:00,27.91,27.96,27.89,27.93,105000.0,23.6756,23.718,23.6586,23.6925,105000.0
2013-03-08 10:00:00,27.93,27.95,27.86,27.93,150200.0,23.6925,23.7095,23.6332,23.6925,150200.0
2013-03-08 10:05:00,27.93,27.96,27.9,27.95,91400.0,23.6925,23.718,23.6671,23.7095,91400.0
2013-03-08 10:10:00,27.95,27.95,27.88,27.89,120200.0,23.7095,23.7095,23.6501,23.6586,120200.0
2013-03-08 10:15:00,27.89,27.91,27.81,27.86,120800.0,23.6586,23.6756,23.5907,23.6332,120800.0
2013-03-08 10:20:00,27.86,27.88,27.83,27.85,99600.0,23.6332,23.6501,23.6077,23.6247,99600.0
2013-03-08 10:25:00,27.85,27.89,27.82,27.87,171800.0,23.6247,23.6586,23.5992,23.6416,171800.0
2013-03-08 10:30:00,27.86,27.91,27.86,27.88,129400.0,23.6332,23.6756,23.6332,23.6501,129400.0
2013-03-08 10:35:00,27.88,27.88,27.86,27.88,114000.0,23.6501,23.6501,23.6332,23.6501,114000.0
2013-03-08 10:40:00,27.88,27.94,27.87,27.93,206200.0,23.6501,23.701,23.6416,23.6925,206200.0
2013-03-08 10:45:00,27.93,27.97,27.93,27.93,45000.0,23.6925,23.7265,23.6925,23.6925,45000.0
2013-03-08 10:50:00,27.93,27.96,27.93,27.94,240200.0,23.6925,23.718,23.6925,23.701,240200.0
2013-03-08 10:55:00,27.93,27.93,27.88,27.91,126000.0,23.6925,23.6925,23.6501,23.6756,126000.0
2013-03-08 11:00:00,27.9,27.91,27.89,27.91,190400.0,23.6671,23.6756,23.6586,23.6756,190400.0
2013-03-08 11:05:00,27.91,27.99,27.9,27.97,128800.0,23.6756,23.7434,23.6671,23.7265,128800.0
2013-03-08 11:10:00,27.96,28.05,27.93,28.0,107600.0,23.718,23.7943,23.6925,23.7519,107600.0
2013-03-08 11:15:00,28.0,28.07,27.98,28.06,136400.0,23.7519,23.8113,23.735,23.8028,136400.0
2013-03-08 11:20:00,28.06,28.06,28.03,28.06,36200.0,23.8028,23.8028,23.7774,23.8028,36200.0
2013-03-08 11:25:00,28.06,28.1,28.06,28.07,67800.0,23.8028,23.8367,23.8028,23.8113,67800.0
2013-03-08 11:30:00,28.08,28.09,28.03,28.06,238400.0,23.8198,23.8283,23.7774,23.8028,238400.0
2013-03-08 11:35:00,28.05,28.11,28.05,28.11,81800.0,23.7943,23.8452,23.7943,23.8452,81800.0
2013-03-08 11:40:00,28.11,28.15,28.1,28.15,68000.0,23.8452,23.8792,23.8367,23.8792,68000.0
2013-03-08 11:45:00,28.15,28.2,28.13,28.2,121600.0,23.8792,23.9216,23.8622,23.9216,121600.0
2013-03-08 11:50:00,28.2,28.25,28.18,28.23,131000.0,23.9216,23.964,23.9046,23.947,131000.0
2013-03-08 11:55:00,28.23,28.3,28.21,28.3,140600.0,23.947,24.0064,23.9301,24.0064,140600.0
2013-03-08 12:00:00,28.3,28.39,28.28,28.38,178600.0,24.0064,24.0827,23.9894,24.0743,178600.0
2013-03-08 12:05:00,28.39,28.41,28.34,28.34,146000.0,24.0827,24.0997,24.0403,24.0403,146000.0
2013-03-08 12:10:00,28.34,28.34,28.28,28.29,110800.0,24.0403,24.0403,23.9894,23.9979,110800.0
2013-03-08 12:15:00,28.29,28.31,28.22,28.23,64000.0,23.9979,24.0149,23.9385,23.947,64000.0
2013-03-08 12:20:00,28.24,28.24,28.19,28.19,47400.0,23.9555,23.9555,23.9131,23.9131,47400.0
2013-03-08 12:25:00,28.19,28.19,28.09,28.09,97200.0,23.9131,23.9131,23.8283,23.8283,97200.0
2013-03-08 12:30:00,28.1,28.1,28.04,28.05,90600.0,23.8367,23.8367,23.7859,23.7943,90600.0
2013-03-08 12:35:00,28.05,28.13,28.05,28.12,67600.0,23.7943,23.8622,23.7943,23.8537,67600.0
2013-03-08 12:40:00,28.12,28.16,28.09,28.15,58200.0,23.8537,23.8876,23.8283,23.8792,58200.0
2013-03-08 12:45:00,28.16,28.16,28.06,28.09,90800.0,23.8876,23.8876,23.8028,23.8283,90800.0
2013-03-08 12:50:00,28.08,28.1,28.05,28.06,40000.0,23.8198,23.8367,23.7943,23.8028,40000.0
2013-03-08 12:55:00,28.06,28.06,28.0,28.0,67600.0,23.8028,23.8028,23.7519,23.7519,67600.0
2013-03-08 13:00:00,28.02,28.05,28.0,28.02,53600.0,23.7689,23.7943,23.7519,23.7689,53600.0
2013-03-08 13:05:00,28.03,28.04,28.0,28.04,28000.0,23.7774,23.7859,23.7519,23.7859,28000.0
2013-03-08 13:10:00,28.03,28.06,28.03,28.06,26200.0,23.7774,23.8028,23.7774,23.8028,26200.0
2013-03-08 13:15:00,28.06,28.1,28.06,28.08,45200.0,23.8028,23.8367,23.8028,23.8198,45200.0
2013-03-08 13:20:00,28.08,28.1,28.06,28.09,55400.0,23.8198,23.8367,23.8028,23.8283,55400.0
2013-03-08 13:25:00,28.09,28.13,28.09,28.11,42400.0,23.8283,23.8622,23.8283,23.8452,42400.0
2013-03-08 13:30:00,28.11,28.12,28.09,28.12,39600.0,23.8452,23.8537,23.8283,23.8537,39600.0
2013-03-08 13:35:00,28.12,28.13,28.11,28.11,50800.0,23.8537,23.8622,23.8452,23.8452,50800.0
2013-03-08 13:40:00,28.11,28.13,28.08,28.08,57800.0,23.8452,23.8622,23.8198,23.8198,57800.0
2013-03-08 13:45:00,28.08,28.11,28.08,28.11,26200.0,23.8198,23.8452,23.8198,23.8452,26200.0
2013-03-08 13:50:00,28.1,28.11,28.04,28.04,42800.0,23.8367,23.8452,23.7859,23.7859,42800.0
2013-03-08 13:55:00,28.05,28.07,28.04,28.04,26800.0,23.7943,23.8113,23.7859,23.7859,26800.0
2013-03-08 14:00:00,28.04,28.06,28.02,28.05,73800.0,23.7859,23.8028,23.7689,23.7943,73800.0
2013-03-08 14:05:00,28.05,28.1,28.05,28.09,52800.0,23.7943,23.8367,23.7943,23.8283,52800.0
2013-03-08 14:10:00,28.1,28.1,28.04,28.06,98600.0,23.8367,23.8367,23.7859,23.8028,98600.0
2013-03-08 14:15:00,28.07,28.09,28.07,28.09,24000.0,23.8113,23.8283,23.8113,23.8283,24000.0
2013-03-08 14:20:00,28.09,28.09,28.06,28.07,51400.0,23.8283,23.8283,23.8028,23.8113,51400.0
2013-03-08 14:25:00,28.07,28.08,28.05,28.06,34200.0,23.8113,23.8198,23.7943,23.8028,34200.0
2013-03-08 14:30:00,28.05,28.06,28.02,28.03,32600.0,23.7943,23.8028,23.7689,23.7774,32600.0
2013-03-08 14:35:00,28.03,28.03,28.0,28.02,50000.0,23.7774,23.7774,23.7519,23.7689,50000.0
2013-03-08 14:40:00,28.02,28.06,28.02,28.06,44400.0,23.7689,23.8028,23.7689,23.8028,44400.0
2013-03-08 14:45:00,28.06,28.07,28.04,28.05,42800.0,23.8028,23.8113,23.7859,23.7943,42800.0
2013-03-08 14:50:00,28.05,28.07,28.04,28.04,40800.0,23.7943,23.8113,23.7859,23.7859,40800.0
2013-03-08 14:55:00,28.04,28.06,28.04,28.06,23200.0,23.7859,23.8028,23.7859,23.8028,23200.0
2013-03-08 15:00:00,28.06,28.08,28.05,28.06,83000.0,23.8028,23.8198,23.7943,23.8028,83000.0
2013-03-08 15:05:00,28.06,28.07,28.05,28.06,46400.0,23.8028,23.8113,23.7943,23.8028,46400.0
2013-03-08 15:10:00,28.06,28.07,27.63,28.07,49600.0,23.8028,23.8113,23.4381,23.8113,49600.0
2013-03-08 15:15:00,28.07,28.08,28.03,28.03,49000.0,23.8113,23.8198,23.7774,23.7774,49000.0
2013-03-08 15:20:00,28.03,28.04,28.03,28.03,72600.0,23.7774,23.7859,23.7774,23.7774,72600.0
2013-03-08 15:25:00,28.03,28.03,28.02,28.03,61800.0,23.7774,23.7774,23.7689,23.7774,61800.0
2013-03-08 15:30:00,28.03,28.08,28.03,28.07,96600.0,23.7774,23.8198,23.7774,23.8113,96600.0
2013-03-08 15:35:00,28.07,28.09,28.07,28.08,92000.0,23.8113,23.8283,23.8113,23.8198,92000.0
2013-03-08 15:40:00,28.08,28.11,28.08,28.1,110600.0,23.8198,23.8452,23.8198,23.8367,110600.0
2013-03-08 15:45:00,28.09,28.13,28.08,28.13,126000.0,23.8283,23.8622,23.8198,23.8622,126000.0
2013-03-08 15:50:00,28.13,28.14,28.08,28.1,233400.0,23.8622,23.8707,23.8198,23.8367,233400.0
2013-03-08 15:55:00,28.1,28.11,28.09,28.1,238600.0,23.8367,23.8452,23.8283,23.8367,238600.0
2013-03-11 09:30:00,28.0,28.21,28.0,28.06,108400.0,23.7519,23.9301,23.7519,23.8028,108400.0
2013-03-11 09:35:00,28.08,28.16,28.07,28.12,30800.0,23.8198,23.8876,23.8113,23.8537,30800.0
2013-03-11 09:40:00,28.13,28.16,28.1,28.11,36800.0,23.8622,23.8876,23.8367,23.8452,36800.0
2013-03-11 09:45:00,28.12,28.13,28.03,28.04,36400.0,23.8537,23.8622,23.7774,23.7859,36400.0
2013-03-11 09:50:00,28.04,28.05,28.01,28.03,29000.0,23.7859,23.7943,23.7604,23.7774,29000.0
2013-03-11 09:55:00,28.02,28.03,27.98,28.0,55600.0,23.7689,23.7774,23.735,23.7519,55600.0
2013-03-11 10:00:00,28.02,28.04,27.98,27.99,43800.0,23.7689,23.7859,23.735,23.7434,43800.0
2013-03-11 10:05:00,28.0,28.0,27.94,27.97,70400.0,23.7519,23.7519,23.701,23.7265,70400.0
2013-03-11 10:10:00,27.96,28.04,27.93,28.0,68200.0,23.718,23.7859,23.6925,23.7519,68200.0
2013-03-11 10:15:00,28.0,28.03,27.98,28.0,68800.0,23.7519,23.7774,23.735,23.7519,68800.0
2013-03-11 10:20:00,28.0,28.0,27.96,27.98,60000.0,23.7519,23.7519,23.718,23.735,60000.0
2013-03-11 10:25:00,27.98,27.99,27.93,27.94,50200.0,23.735,23.7434,23.6925,23.701,50200.0
2013-03-11 10:30:00,27.94,28.0,27.94,28.0,45000.0,23.701,23.7519,23.701,23.7519,45000.0
2013-03-11 10:35:00,28.0,28.03,27.97,28.02,72400.0,23.7519,23.7774,23.7265,23.7689,72400.0
2013-03-11 10:40:00,28.02,28.02,27.99,28.02,32800.0,23.7689,23.7689,23.7434,23.7689,32800.0
2013-03-11 10:45:00,28.02,28.04,28.01,28.03,21800.0,23.7689,23.7859,23.7604,23.7774,21800.0
2013-03-11 10:50:00,28.03,28.05,27.99,28.05,52800.0,23.7774,23.7943,23.7434,23.7943,52800.0
2013-03-11 10:55:00,28.05,28.09,28.02,28.05,41400.0,23.7943,23.8283,23.7689,23.7943,41400.0
2013-03-11 11:00:00,28.04,28.05,28.01,28.04,50200.0,23.7859,23.7943,23.7604,23.7859,50200.0
2013-03-11 11:05:00,28.04,28.07,28.04,28.05,26400.0,23.7859,23.8113,23.7859,23.7943,26400.0
2013-03-11 11:10:00,28.05,28.08,28.05,28.08,22400.0,23.7943,23.8198,23.7943,23.8198,22400.0
2013-03-11 11:15:00,28.08,28.22,28.08,28.21,175000.0,23.8198,23.9385,23.8198,23.9301,175000.0
2013-03-11 11:20:00,28.21,28.23,28.21,28.21,59400.0,23.9301,23.947,23.9301,23.9301,59400.0
2013-03-11 11:25:00,28.21,28.28,28.21,28.28,69800.0,23.9301,23.9894,23.9301,23.9894,69800.0
2013-03-11 11:30:00,28.28,28.29,28.25,28.27,33200.0,23.9894,23.9979,23.964,23.981,33200.0
2013-03-11 11:35:00,28.27,28.27,28.24,28.25,54200.0,23.981,23.981,23.9555,23.964,54200.0
2013-03-11 11:40:00,28.25,28.26,28.22,28.24,62800.0,23.964,23.9725,23.9385,23.9555,62800.0
2013-03-11 11:45:00,28.24,28.25,28.21,28.23,77000.0,23.9555,23.964,23.9301,23.947,77000.0
2013-03-11 11:50:00,28.23,28.24,28.14,28.15,126200.0,23.947,23.9555,23.8707,23.8792,126200.0
2013-03-11 11:55:00,28.15,28.16,28.13,28.14,21600.0,23.8792,23.8876,23.8622,23.8707,21600.0
2013-03-11 12:00:00,28.14,28.17,28.14,28.15,33800.0,23.8707,23.8961,23.8707,23.8792,33800.0
2013-03-11 12:05:00,28.16,28.17,28.11,28.14,28400.0,23.8876,23.8961,23.8452,23.8707,28400.0
2013-03-11 12:10:00,28.14,28.16,28.13,28.13,27000.0,23.8707,23.8876,23.8622,23.8622,27000.0
2013-03-11 12:15:00,28.13,28.13,28.1,28.11,41000.0,23.8622,23.8622,23.8367,23.8452,41000.0
2013-03-11 12:20:00,28.11,28.12,28.1,28.11,24400.0,23.8452,23.8537,23.8367,23.8452,24400.0
2013-03-11 12:25:00,28.11,28.11,28.11,28.11,20400.0,23.8452,23.8452,23.8452,23.8452,20400.0
2013-03-11 12:30:00,28.11,28.11,28.08,28.1,15400.0,23.8452,23.8452,23.8198,23.8367,15400.0
2013-03-11 12:35:00,28.1,28.1,28.08,28.09,32400.0,23.8367,23.8367,23.8198,23.8283,32400.0
2013-03-11 12:40:00,28.08,28.1,28.08,28.1,16200.0,23.8198,23.8367,23.8198,23.8367,16200.0
2013-03-11 12:45:00,28.1,28.11,28.09,28.1,17000.0,23.8367,23.8452,23.8283,23.8367,17000.0
2013-03-11 12:50:00,28.11,28.12,28.1,28.11,28400.0,23.8452,23.8537,23.8367,23.8452,28400.0
2013-03-11 12:55:00,28.11,28.13,28.11,28.11,34600.0,23.8452,23.8622,23.8452,23.8452,34600.0
2013-03-11 13:00:00,28.11,28.11,28.09,28.1,63200.0,23.8452,23.8452,23.8283,23.8367,63200.0
2013-03-11 13:05:00,28.1,28.11,28.1,28.11,32400.0,23.8367,23.8452,23.8367,23.8452,32400.0
2013-03-11 13:10:00,28.1,28.12,28.1,28.11,36800.0,23.8367,23.8537,23.8367,23.8452,36800.0
2013-03-11 13:15:00,28.11,28.11,28.09,28.11,33200.0,23.8452,23.8452,23.8283,23.8452,33200.0
2013-03-11 13:20:00,28.11,28.13,28.11,28.13,19600.0,23.8452,23.8622,23.8452,23.8622,19600.0
2013-03-11 13:25:00,28.13,28.13,28.11,28.11,19800.0,23.8622,23.8622,23.8452,23.8452,19800.0
2013-03-11 13:30:00,28.11,28.13,28.11,28.12,12400.0,23.8452,23.8622,23.8452,23.8537,12400.0
2013-03-11 13:35:00,28.12,28.13,28.11,28.11,28600.0,23.8537,23.8622,23.8452,23.8452,28600.0
2013-03-11 13:40:00,28.1,28.11,28.09,28.09,39200.0,23.8367,23.8452,23.8283,23.8283,39200.0
2013-03-11 13:45:00,28.09,28.1,28.06,28.07,29000.0,23.8283,23.8367,23.8028,23.8113,29000.0
2013-03-11 13:50:00,28.07,28.08,28.06,28.07,14600.0,23.8113,23.8198,23.8028,23.8113,14600.0
2013-03-11 13:55:00,28.08,28.1,28.07,28.1,34400.0,23.8198,23.8367,23.8113,23.8367,34400.0
2013-03-11 14:00:00,28.09,28.1,28.08,28.1,37600.0,23.8283,23.8367,23.8198,23.8367,37600.0
2013-03-11 14:05:00,28.1,28.1,28.06,28.07,32200.0,23.8367,23.8367,23.8028,23.8113,32200.0
2013-03-11 14:10:00,28.07,28.08,28.07,28.08,28800.0,23.8113,23.8198,23.8113,23.8198,28800.0
2013-03-11 14:15:00,28.08,28.09,28.03,28.04,46600.0,23.8198,23.8283,23.7774,23.7859,46600.0
2013-03-11 14:20:00,28.03,28.07,28.03,28.06,38800.0,23.7774,23.8113,23.7774,23.8028,38800.0
2013-03-11 14:25:00,28.06,28.08,28.06,28.07,23600.0,23.8028,23.8198,23.8028,23.8113,23600.0
2013-03-11 14:30:00,28.07,28.07,28.03,28.04,50000.0,23.8113,23.8113,23.7774,23.7859,50000.0
2013-03-11 14:35:00,28.05,28.06,28.05,28.05,34800.0,23.7943,23.8028,23.7943,23.7943,34800.0
2013-03-11 14:40:00,28.05,28.08,28.05,28.07,44000.0,23.7943,23.8198,23.7943,23.8113,44000.0
2013-03-11 14:45:00,28.07,28.09,28.06,28.07,33400.0,23.8113,23.8283,23.8028,23.8113,33400.0
2013-03-11 14:50:00,28.07,28.07,28.05,28.05,23000.0,23.8113,23.8113,23.7943,23.7943,23000.0
2013-03-11 14:55:00,28.06,28.07,28.04,28.06,75800.0,23.8028,23.8113,23.7859,23.8028,75800.0
2013-03-11 15:00:00,28.07,28.07,28.05,28.06,28800.0,23.8113,23.8113,23.7943,23.8028,28800.0
2013-03-11 15:05:00,28.06,28.07,28.05,28.05,27800.0,23.8028,23.8113,23.7943,23.7943,27800.0
2013-03-11 15:10:00,28.05,28.06,28.04,28.05,44600.0,23.7943,23.8028,23.7859,23.7943,44600.0
2013-03-11 15:15:00,28.05,28.07,28.04,28.06,56200.0,23.7943,23.8113,23.7859,23.8028,56200.0
2013-03-11 15:20:00,28.05,28.08,28.05,28.06,35400.0,23.7943,23.8198,23.7943,23.8028,35400.0
2013-03-11 15:25:00,28.06,28.06,28.05,28.06,21600.0,23.8028,23.8028,23.7943,23.8028,21600.0
2013-03-11 15:30:00,28.06,28.07,28.05,28.05,64400.0,23.8028,23.8113,23.7943,23.7943,64400.0
2013-03-11 15:35:00,28.05,28.06,28.03,28.04,75400.0,23.7943,23.8028,23.7774,23.7859,75400.0
2013-03-11 15:40:00,28.05,28.08,28.04,28.07,43200.0,23.7943,23.8198,23.7859,23.8113,43200.0
2013-03-11 15:45:00,28.07,28.08,28.05,28.07,64600.0,23.8113,23.8198,23.7943,23.8113,64600.0
2013-03-11 15:50:00,28.07,28.08,28.06,28.07,43600.0,23.8113,23.8198,23.8028,23.8113,43600.0
2013-03-11 15:55:00,28.07,28.09,28.06,28.09,114200.0,23.8113,23.8283,23.8028,23.8283,114200.0
2013-03-12 09:30:00,28.13,28.25,28.09,28.14,50200.0,23.8622,23.964,23.8283,23.8707,50200.0
2013-03-12 09:35:00,28.14,28.15,28.09,28.14,27400.0,23.8707,23.8792,23.8283,23.8707,27400.0
2013-03-12 09:40:00,28.15,28.16,28.09,28.1,23000.0,23.8792,23.8876,23.8283,23.8367,23000.0
2013-03-12 09:45:00,28.1,28.1,28.07,28.07,47600.0,23.8367,23.8367,23.8113,23.8113,47600.0
2013-03-12 09:50:00,28.09,28.09,28.03,28.08,67000.0,23.8283,23.8283,23.7774,23.8198,67000.0
2013-03-12 09:55:00,28.08,28.14,28.06,28.14,45400.0,23.8198,23.8707,23.8028,23.8707,45400.0
2013-03-12 10:00:00,28.14,28.17,28.06,28.1,58800.0,23.8707,23.8961,23.8028,23.8367,58800.0
2013-03-12 10:05:00,28.1,28.11,28.07,28.11,24200.0,23.8367,23.8452,23.8113,23.8452,24200.0
2013-03-12 10:10:00,28.11,28.11,28.08,28.1,24000.0,23.8452,23.8452,23.8198,23.8367,24000.0
2013-03-12 10:15:00,28.09,28.13,28.07,28.09,26200.0,23.8283,23.8622,23.8113,23.8283,26200.0
2013-03-12 10:20:00,28.09,28.14,28.09,28.13,33400.0,23.8283,23.8707,23.8283,23.8622,33400.0
2013-03-12 10:25:00,28.14,28.15,28.11,28.13,20800.0,23.8707,23.8792,23.8452,23.8622,20800.0
2013-03-12 10:30:00,28.13,28.14,28.11,28.13,15600.0,23.8622,23.8707,23.8452,23.8622,15600.0
2013-03-12 10:35:00,28.14,28.14,28.1,28.12,16400.0,23.8707,23.8707,23.8367,23.8537,16400.0
2013-03-12 10:40:00,28.11,28.16,28.11,28.11,20200.0,23.8452,23.8876,23.8452,23.8452,20200.0
2013-03-12 10:45:00,28.11,28.19,28.11,28.13,46800.0,23.8452,23.9131,23.8452,23.8622,46800.0
2013-03-12 10:50:00,28.14,28.18,28.09,28.1,66200.0,23.8707,23.9046,23.8283,23.8367,66200.0
2013-03-12 10:55:00,28.11,28.12,28.07,28.1,40200.0,23.8452,23.8537,23.8113,23.8367,40200.0
2013-03-12 11:00:00,28.11,28.11,28.05,28.06,47600.0,23.8452,23.8452,23.7943,23.8028,47600.0
2013-03-12 11:05:00,28.06,28.06,27.98,27.99,45000.0,23.8028,23.8028,23.735,23.7434,45000.0
2013-03-12 11:10:00,27.99,28.06,27.98,28.05,57800.0,23.7434,23.8028,23.735,23.7943,57800.0
2013-03-12 11:15:00,28.05,28.05,28.02,28.02,13200.0,23.7943,23.7943,23.7689,23.7689,13200.0
2013-03-12 11:20:00,28.02,28.04,28.0,28.0,33000.0,23.7689,23.7859,23.7519,23.7519,33000.0
2013-03-12 11:25:00,28.0,28.02,28.0,28.0,30400.0,23.7519,23.7689,23.7519,23.7519,30400.0
2013-03-12 11:30:00,28.01,28.07,28.0,28.02,27800.0,23.7604,23.8113,23.7519,23.7689,27800.0
2013-03-12 11:35:00,28.03,28.04,28.0,28.02,25600.0,23.7774,23.7859,23.7519,23.7689,25600.0
2013-03-12 11:40:00,28.0,28.04,28.0,28.0,9800.0,23.7519,23.7859,23.7519,23.7519,9800.0
2013-03-12 11:45:00,28.0,28.0,27.98,27.99,45200.0,23.7519,23.7519,23.735,23.7434,45200.0
2013-03-12 11:50:00,28.0,28.02,27.99,28.0,13600.0,23.7519,23.7689,23.7434,23.7519,13600.0
2013-03-12 11:55:00,28.01,28.04,28.0,28.02,14800.0,23.7604,23.7859,23.7519,23.7689,14800.0
2013-03-12 12:00:00,28.01,28.02,28.0,28.01,8400.0,23.7604,23.7689,23.7519,23.7604,8400.0
2013-03-12 12:05:00,28.01,28.04,28.01,28.02,20200.0,23.7604,23.7859,23.7604,23.7689,20200.0
2013-03-12 12:10:00,28.03,28.06,28.02,28.05,8800.0,23.7774,23.8028,23.7689,23.7943,8800.0
2013-03-12 12:15:00,28.06,28.07,28.05,28.06,16600.0,23.8028,23.8113,23.7943,23.8028,16600.0
2013-03-12 12:20:00,28.06,28.07,28.04,28.04,15800.0,23.8028,23.8113,23.7859,23.7859,15800.0
2013-03-12 12:25:00,28.05,28.06,28.03,28.04,10800.0,23.7943,23.8028,23.7774,23.7859,10800.0
2013-03-12 12:30:00,28.04,28.06,28.03,28.06,11800.0,23.7859,23.8028,23.7774,23.8028,11800.0
2013-03-12 12:35:00,28.06,28.08,28.06,28.08,15400.0,23.8028,23.8198,23.8028,23.8198,15400.0
2013-03-12 12:40:00,28.07,28.09,28.05,28.08,30400.0,23.8113,23.8283,23.7943,23.8198,30400.0
2013-03-12 12:45:00,28.08,28.08,28.02,28.02,13000.0,23.8198,23.8198,23.7689,23.7689,13000.0
2013-03-12 12:50:00,28.03,28.04,28.02,28.04,6200.0,23.7774,23.7859,23.7689,23.7859,6200.0
2013-03-12 12:55:00,28.04,28.08,28.04,28.06,18600.0,23.7859,23.8198,23.7859,23.8028,18600.0
2013-03-12 13:00:00,28.06,28.06,28.01,28.01,16200.0,23.8028,23.8028,23.7604,23.7604,16200.0
2013-03-12 13:05:00,28.02,28.04,28.01,28.04,8000.0,23.7689,23.7859,23.7604,23.7859,8000.0
2013-03-12 13:10:00,28.03,28.03,28.0,28.0,16000.0,23.7774,23.7774,23.7519,23.7519,16000.0
2013-03-12 13:15:00,28.0,28.02,27.99,28.0,120800.0,23.7519,23.7689,23.7434,23.7519,120800.0
2013-03-12 13:20:00,28.0,28.03,28.0,28.02,11800.0,23.7519,23.7774,23.7519,23.7689,11800.0
2013-03-12 13:25:00,28.02,28.03,27.98,27.98,79800.0,23.7689,23.7774,23.735,23.735,79800.0
2013-03-12 13:30:00,27.99,27.99,27.93,27.93,67000.0,23.7434,23.7434,23.6925,23.6925,67000.0
2013-03-12 13:35:00,27.94,28.0,27.93,27.96,16800.0,23.701,23.7519,23.6925,23.718,16800.0
2013-03-12 13:40:00,27.96,27.99,27.96,27.97,18400.0,23.718,23.7434,23.718,23.7265,18400.0
2013-03-12 13:45:00,27.97,27.98,27.92,27.92,23400.0,23.7265,23.735,23.6841,23.6841,23400.0
2013-03-12 13:50:00,27.93,27.95,27.93,27.93,12400.0,23.6925,23.7095,23.6925,23.6925,12400.0
2013-03-12 13:55:00,27.92,27.93,27.89,27.9,16800.0,23.6841,23.6925,23.6586,23.6671,16800.0
2013-03-12 14:00:00,27.91,27.96,27.9,27.91,30400.0,23.6756,23.718,23.6671,23.6756,30400.0
2013-03-12 14:05:00,27.91,27.91,27.87,27.88,20000.0,23.6756,23.6756,23.6416,23.6501,20000.0
2013-03-12 14:10:00,27.87,27.9,27.86,27.9,15400.0,23.6416,23.6671,23.6332,23.6671,15400.0
2013-03-12 14:15:00,27.9,27.91,27.89,27.9,18600.0,23.6671,23.6756,23.6586,23.6671,18600.0
2013-03-12 14:20:00,27.9,27.91,27.89,27.91,22000.0,23.6671,23.6756,23.6586,23.6756,22000.0
2013-03-12 14:25:00,27.91,27.92,27.9,27.92,17000.0,23.6756,23.6841,23.6671,23.6841,17000.0
2013-03-12 14:30:00,27.93,27.93,27.88,27.89,23200.0,23.6925,23.6925,23.6501,23.6586,23200.0
2013-03-12 14:35:00,27.9,27.91,27.9,27.91,14000.0,23.6671,23.6756,23.6671,23.6756,14000.0
2013-03-12 14:40:00,27.91,27.93,27.9,27.93,18000.0,23.6756,23.6925,23.6671,23.6925,18000.0
2013-03-12 14:45:00,27.92,27.93,27.92,27.92,64400.0,23.6841,23.6925,23.6841,23.6841,64400.0
2013-03-12 14:50:00,27.92,27.92,27.9,27.91,12000.0,23.6841,23.6841,23.6671,23.6756,12000.0
2013-03-12 14:55:00,27.92,27.93,27.9,27.9,27200.0,23.6841,23.6925,23.6671,23.6671,27200.0
2013-03-12 15:00:00,27.91,27.93,27.91,27.93,27400.0,23.6756,23.6925,23.6756,23.6925,27400.0
2013-03-12 15:05:00,27.93,27.93,27.9,27.92,47800.0,23.6925,23.6925,23.6671,23.6841,47800.0
2013-03-12 15:10:00,27.92,27.93,27.89,27.92,48000.0,23.6841,23.6925,23.6586,23.6841,48000.0
2013-03-12 15:15:00,27.92,27.93,27.91,27.92,22800.0,23.6841,23.6925,23.6756,23.6841,22800.0
2013-03-12 15:20:00,27.92,27.94,27.91,27.93,34000.0,23.6841,23.701,23.6756,23.6925,34000.0
2013-03-12 15:25:00,27.93,27.95,27.93,27.95,28400.0,23.6925,23.7095,23.6925,23.7095,28400.0
2013-03-12 15:30:00,27.95,27.95,27.92,27.92,132200.0,23.7095,23.7095,23.6841,23.6841,132200.0
2013-03-12 15:35:00,27.92,27.97,27.92,27.97,57000.0,23.6841,23.7265,23.6841,23.7265,57000.0
2013-03-12 15:40:00,27.97,27.98,27.94,27.95,48800.0,23.7265,23.735,23.701,23.7095,48800.0
2013-03-12 15:45:00,27.95,27.95,27.92,27.92,54800.0,23.7095,23.7095,23.6841,23.6841,54800.0
2013-03-12 15:50:00,27.92,27.93,27.92,27.93,60800.0,23.6841,23.6925,23.6841,23.6925,60800.0
2013-03-12 15:55:00,27.93,27.95,27.93,27.95,93600.0,23.6925,23.7095,23.6925,23.7095,93600.0
2013-03-13 09:30:00,28.05,28.15,28.0,28.03,126600.0,23.7943,23.8792,23.7519,23.7774,126600.0
2013-03-13 09:35:00,28.03,28.11,27.92,27.92,88600.0,23.7774,23.8452,23.6841,23.6841,88600.0
2013-03-13 09:40:00,27.93,27.93,27.88,27.91,60800.0,23.6925,23.6925,23.6501,23.6756,60800.0
2013-03-13 09:45:00,27.9,27.9,27.86,27.86,57200.0,23.6671,23.6671,23.6332,23.6332,57200.0
2013-03-13 09:50:00,27.86,27.86,27.75,27.77,51200.0,23.6332,23.6332,23.5398,23.5568,51200.0
2013-03-13 09:55:00,27.77,27.83,27.74,27.81,61200.0,23.5568,23.6077,23.5314,23.5907,61200.0
2013-03-13 10:00:00,27.81,27.83,27.75,27.8,35400.0,23.5907,23.6077,23.5398,23.5823,35400.0
2013-03-13 10:05:00,27.8,27.82,27.77,27.78,37800.0,23.5823,23.5992,23.5568,23.5653,37800.0
2013-03-13 10:10:00,27.79,27.85,27.79,27.83,51800.0,23.5738,23.6247,23.5738,23.6077,51800.0
2013-03-13 10:15:00,27.84,27.85,27.81,27.84,84400.0,23.6162,23.6247,23.5907,23.6162,84400.0
2013-03-13 10:20:00,27.83,27.87,27.83,27.85,62400.0,23.6077,23.6416,23.6077,23.6247,62400.0
2013-03-13 10:25:00,27.85,27.87,27.85,27.86,70200.0,23.6247,23.6416,23.6247,23.6332,70200.0
2013-03-13 10:30:00,27.86,27.91,27.82,27.86,134400.0,23.6332,23.6756,23.5992,23.6332,134400.0
2013-03-13 10:35:00,27.85,27.86,27.82,27.86,71000.0,23.6247,23.6332,23.5992,23.6332,71000.0
2013-03-13 10:40:00,27.86,27.86,27.78,27.78,89000.0,23.6332,23.6332,23.5653,23.5653,89000.0
2013-03-13 10:45:00,27.79,27.82,27.78,27.82,39400.0,23.5738,23.5992,23.5653,23.5992,39400.0
2013-03-13 10:50:00,27.82,27.85,27.81,27.82,84200.0,23.5992,23.6247,23.5907,23.5992,84200.0
2013-03-13 10:55:00,27.82,27.82,27.77,27.79,41800.0,23.5992,23.5992,23.5568,23.5738,41800.0
2013-03-13 11:00:00,27.8,27.81,27.78,27.79,38000.0,23.5823,23.5907,23.5653,23.5738,38000.0
2013-03-13 11:05:00,27.78,27.79,27.75,27.78,37400.0,23.5653,23.5738,23.5398,23.5653,37400.0
2013-03-13 11:10:00,27.78,27.81,27.78,27.79,35400.0,23.5653,23.5907,23.5653,23.5738,35400.0
2013-03-13 11:15:00,27.79,27.8,27.77,27.77,45000.0,23.5738,23.5823,23.5568,23.5568,45000.0
2013-03-13 11:20:00,27.77,27.78,27.7,27.73,113200.0,23.5568,23.5653,23.4974,23.5229,113200.0
2013-03-13 11:25:00,27.74,27.74,27.71,27.72,48400.0,23.5314,23.5314,23.5059,23.5144,48400.0
2013-03-13 11:30:00,27.72,27.77,27.72,27.75,50800.0,23.5144,23.5568,23.5144,23.5398,50800.0
2013-03-13 11:35:00,27.75,27.77,27.75,27.75,90200.0,23.5398,23.5568,23.5398,23.5398,90200.0
2013-03-13 11:40:00,27.74,27.75,27.73,27.75,89800.0,23.5314,23.5398,23.5229,23.5398,89800.0
2013-03-13 11:45:00,27.75,27.75,27.74,27.74,51000.0,23.5398,23.5398,23.5314,23.5314,51000.0
2013-03-13 11:50:00,27.74,27.77,27.74,27.77,46000.0,23.5314,23.5568,23.5314,23.5568,46000.0
2013-03-13 11:55:00,27.77,27.77,27.74,27.75,52200.0,23.5568,23.5568,23.5314,23.5398,52200.0
2013-03-13 12:00:00,27.75,27.77,27.74,27.74,40400.0,23.5398,23.5568,23.5314,23.5314,40400.0
2013-03-13 12:05:00,27.74,27.74,27.68,27.68,59000.0,23.5314,23.5314,23.4805,23.4805,59000.0
2013-03-13 12:10:00,27.68,27.7,27.67,27.68,45600.0,23.4805,23.4974,23.472,23.4805,45600.0
2013-03-13 12:15:00,27.68,27.7,27.66,27.7,59600.0,23.4805,23.4974,23.4635,23.4974,59600.0
2013-03-13 12:20:00,27.7,27.7,27.67,27.68,48800.0,23.4974,23.4974,23.472,23.4805,48800.0
2013-03-13 12:25:00,27.7,27.73,27.68,27.73,40200.0,23.4974,23.5229,23.4805,23.5229,40200.0
2013-03-13 12:30:00,27.73,27.73,27.69,27.69,59600.0,23.5229,23.5229,23.489,23.489,59600.0
2013-03-13 12:35:00,27.69,27.7,27.68,27.7,104600.0,23.489,23.4974,23.4805,23.4974,104600.0
2013-03-13 12:40:00,27.71,27.73,27.67,27.68,57200.0,23.5059,23.5229,23.472,23.4805,57200.0
2013-03-13 12:45:00,27.68,27.68,27.64,27.65,57600.0,23.4805,23.4805,23.4465,23.455,57600.0
2013-03-13 12:50:00,27.64,27.75,27.64,27.75,61200.0,23.4465,23.5398,23.4465,23.5398,61200.0
2013-03-13 12:55:00,27.75,27.75,27.66,27.67,73200.0,23.5398,23.5398,23.4635,23.472,73200.0
2013-03-13 13:00:00,27.66,27.68,27.65,27.68,59000.0,23.4635,23.4805,23.455,23.4805,59000.0
2013-03-13 13:05:00,27.68,27.68,27.63,27.64,72800.0,23.4805,23.4805,23.4381,23.4465,72800.0
2013-03-13 13:10:00,27.64,27.7,27.63,27.7,83200.0,23.4465,23.4974,23.4381,23.4974,83200.0
2013-03-13 13:15:00,27.7,27.73,27.69,27.71,60800.0,23.4974,23.5229,23.489,23.5059,60800.0
2013-03-13 13:20:00,27.71,27.72,27.7,27.7,71800.0,23.5059,23.5144,23.4974,23.4974,71800.0
2013-03-13 13:25:00,27.7,27.71,27.69,27.7,291400.0,23.4974,23.5059,23.489,23.4974,291400.0
2013-03-13 13:30:00,27.7,27.7,27.7,27.7,64600.0,23.4974,23.4974,23.4974,23.4974,64600.0
2013-03-13 13:35:00,27.7,27.7,27.69,27.7,63200.0,23.4974,23.4974,23.489,23.4974,63200.0
2013-03-13 13:40:00,27.7,27.7,27.67,27.7,95800.0,23.4974,23.4974,23.472,23.4974,95800.0
2013-03-13 13:45:00,27.7,27.7,27.69,27.7,57400.0,23.4974,23.4974,23.489,23.4974,57400.0
2013-03-13 13:50:00,27.7,27.71,27.66,27.68,71600.0,23.4974,23.5059,23.4635,23.4805,71600.0
2013-03-13 13:55:00,27.68,27.71,27.68,27.7,51800.0,23.4805,23.5059,23.4805,23.4974,51800.0
2013-03-13 14:00:00,27.7,27.7,27.68,27.7,44000.0,23.4974,23.4974,23.4805,23.4974,44000.0
2013-03-13 14:05:00,27.7,27.71,27.66,27.66,95200.0,23.4974,23.5059,23.4635,23.4635,95200.0
2013-03-13 14:10:00,27.66,27.67,27.65,27.66,57600.0,23.4635,23.472,23.455,23.4635,57600.0
2013-03-13 14:15:00,27.65,27.67,27.61,27.61,94600.0,23.455,23.472,23.4211,23.4211,94600.0
2013-03-13 14:20:00,27.61,27.61,27.56,27.57,231200.0,23.4211,23.4211,23.3787,23.3872,231200.0
2013-03-13 14:25:00,27.57,27.61,27.56,27.58,102400.0,23.3872,23.4211,23.3787,23.3956,102400.0
2013-03-13 14:30:00,27.58,27.63,27.58,27.63,82000.0,23.3956,23.4381,23.3956,23.4381,82000.0
2013-03-13 14:35:00,27.63,27.65,27.61,27.64,89000.0,23.4381,23.455,23.4211,23.4465,89000.0
2013-03-13 14:40:00,27.64,27.65,27.61,27.65,121400.0,23.4465,23.455,23.4211,23.455,121400.0
2013-03-13 14:45:00,27.65,27.65,27.64,27.65,69200.0,23.455,23.455,23.4465,23.455,69200.0
2013-03-13 14:50:00,27.65,27.67,27.64,27.67,97000.0,23.455,23.472,23.4465,23.472,97000.0
2013-03-13 14:55:00,27.66,27.68,27.65,27.67,97600.0,23.4635,23.4805,23.455,23.472,97600.0
2013-03-13 15:00:00,27.66,27.68,27.66,27.66,93800.0,23.4635,23.4805,23.4635,23.4635,93800.0
2013-03-13 15:05:00,27.67,27.68,27.65,27.66,84600.0,23.472,23.4805,23.455,23.4635,84600.0
2013-03-13 15:10:00,27.66,27.7,27.66,27.66,72200.0,23.4635,23.4974,23.4635,23.4635,72200.0
2013-03-13 15:15:00,27.67,27.67,27.65,27.67,47200.0,23.472,23.472,23.455,23.472,47200.0
2013-03-13 15:20:00,27.67,27.68,27.65,27.66,82600.0,23.472,23.4805,23.455,23.4635,82600.0
2013-03-13 15:25:00,27.66,27.68,27.65,27.66,62000.0,23.4635,23.4805,23.455,23.4635,62000.0
2013-03-13 15:30:00,27.65,27.68,27.65,27.67,65800.0,23.455,23.4805,23.455,23.472,65800.0
2013-03-13 15:35:00,27.67,27.68,27.66,27.66,99400.0,23.472,23.4805,23.4635,23.4635,99400.0
2013-03-13 15:40:00,27.66,27.67,27.64,27.65,117200.0,23.4635,23.472,23.4465,23.455,117200.0
2013-03-13 15:45:00,27.65,27.66,27.65,27.65,102800.0,23.455,23.4635,23.455,23.455,102800.0
2013-03-13 15:50:00,27.65,27.68,27.65,27.65,309000.0,23.455,23.4805,23.455,23.455,309000.0
2013-03-13 15:55:00,27.65,27.66,27.64,27.65,358600.0,23.455,23.4635,23.4465,23.455,358600.0
2013-03-14 09:30:00,27.74,27.79,27.68,27.74,113800.0,23.5314,23.5738,23.4805,23.5314,113800.0
2013-03-14 09:35:00,27.72,27.84,27.7,27.83,64000.0,23.5144,23.6162,23.4974,23.6077,64000.0
2013-03-14 09:40:00,27.83,27.95,27.83,27.93,177400.0,23.6077,23.7095,23.6077,23.6925,177400.0
2013-03-14 09:45:00,27.95,28.1,27.93,28.09,143000.0,23.7095,23.8367,23.6925,23.8283,143000.0
2013-03-14 09:50:00,28.1,28.15,28.03,28.05,191800.0,23.8367,23.8792,23.7774,23.7943,191800.0
2013-03-14 09:55:00,28.06,28.11,28.05,28.05,82200.0,23.8028,23.8452,23.7943,23.7943,82200.0
2013-03-14 10:00:00,28.05,28.09,28.05,28.09,49800.0,23.7943,23.8283,23.7943,23.8283,49800.0
2013-03-14 10:05:00,28.07,28.07,27.96,27.97,48600.0,23.8113,23.8113,23.718,23.7265,48600.0
2013-03-14 10:10:00,27.97,28.0,27.95,27.96,47400.0,23.7265,23.7519,23.7095,23.718,47400.0
2013-03-14 10:15:00,27.96,28.0,27.93,28.0,95800.0,23.718,23.7519,23.6925,23.7519,95800.0
2013-03-14 10:20:00,28.0,28.0,27.97,27.99,37200.0,23.7519,23.7519,23.7265,23.7434,37200.0
2013-03-14 10:25:00,27.98,28.0,27.98,27.99,31200.0,23.735,23.7519,23.735,23.7434,31200.0
2013-03-14 10:30:00,27.99,28.0,27.99,28.0,36000.0,23.7434,23.7519,23.7434,23.7519,36000.0
2013-03-14 10:35:00,28.0,28.0,27.99,28.0,38800.0,23.7519,23.7519,23.7434,23.7519,38800.0
2013-03-14 10:40:00,28.0,28.0,27.99,28.0,61400.0,23.7519,23.7519,23.7434,23.7519,61400.0
2013-03-14 10:45:00,28.0,28.01,27.99,28.0,35000.0,23.7519,23.7604,23.7434,23.7519,35000.0
2013-03-14 10:50:00,28.0,28.0,27.99,28.0,24200.0,23.7519,23.7519,23.7434,23.7519,24200.0
2013-03-14 10:55:00,28.0,28.0,27.99,28.0,31600.0,23.7519,23.7519,23.7434,23.7519,31600.0
2013-03-14 11:00:00,28.0,28.0,27.99,28.0,46000.0,23.7519,23.7519,23.7434,23.7519,46000.0
2013-03-14 11:05:00,28.0,28.0,27.99,28.0,40000.0,23.7519,23.7519,23.7434,23.7519,40000.0
2013-03-14 11:10:00,28.0,28.04,28.0,28.03,51800.0,23.7519,23.7859,23.7519,23.7774,51800.0
2013-03-14 11:15:00,28.03,28.04,28.0,28.01,52400.0,23.7774,23.7859,23.7519,23.7604,52400.0
2013-03-14 11:20:00,28.02,28.03,28.0,28.02,14000.0,23.7689,23.7774,23.7519,23.7689,14000.0
2013-03-14 11:25:00,28.02,28.05,28.0,28.04,72400.0,23.7689,23.7943,23.7519,23.7859,72400.0
2013-03-14 11:30:00,28.04,28.07,28.0,28.03,65400.0,23.7859,23.8113,23.7519,23.7774,65400.0
2013-03-14 11:35:00,28.03,28.04,28.02,28.04,23600.0,23.7774,23.7859,23.7689,23.7859,23600.0
2013-03-14 11:40:00,28.04,28.06,28.02,28.06,61200.0,23.7859,23.8028,23.7689,23.8028,61200.0
2013-03-14 11:45:00,28.06,28.1,28.05,28.09,34400.0,23.8028,23.8367,23.7943,23.8283,34400.0
2013-03-14 11:50:00,28.09,28.13,28.09,28.11,132600.0,23.8283,23.8622,23.8283,23.8452,132600.0
2013-03-14 11:55:00,28.11,28.11,28.08,28.08,68200.0,23.8452,23.8452,23.8198,23.8198,68200.0
2013-03-14 12:00:00,28.09,28.09,28.06,28.06,17800.0,23.8283,23.8283,23.8028,23.8028,17800.0
2013-03-14 12:05:00,28.06,28.09,28.05,28.08,39600.0,23.8028,23.8283,23.7943,23.8198,39600.0
2013-03-14 12:10:00,28.09,28.09,28.07,28.09,25600.0,23.8283,23.8283,23.8113,23.8283,25600.0
2013-03-14 12:15:00,28.08,28.09,28.07,28.07,16600.0,23.8198,23.8283,23.8113,23.8113,16600.0
2013-03-14 12:20:00,28.08,28.08,28.06,28.07,21400.0,23.8198,23.8198,23.8028,23.8113,21400.0
2013-03-14 12:25:00,28.06,28.09,28.06,28.08,46200.0,23.8028,23.8283,23.8028,23.8198,46200.0
2013-03-14 12:30:00,28.08,28.09,28.05,28.06,49600.0,23.8198,23.8283,23.7943,23.8028,49600.0
2013-03-14 12:35:00,28.06,28.06,28.04,28.06,8800.0,23.8028,23.8028,23.7859,23.8028,8800.0
2013-03-14 12:40:00,28.05,28.07,28.04,28.06,21000.0,23.7943,23.8113,23.7859,23.8028,21000.0
2013-03-14 12:45:00,28.06,28.08,28.03,28.03,31000.0,23.8028,23.8198,23.7774,23.7774,31000.0
2013-03-14 12:50:00,28.04,28.06,28.04,28.05,19600.0,23.7859,23.8028,23.7859,23.7943,19600.0
2013-03-14 12:55:00,28.05,28.06,28.05,28.05,16800.0,23.7943,23.8028,23.7943,23.7943,16800.0
2013-03-14 13:00:00,28.05,28.06,28.05,28.05,42000.0,23.7943,23.8028,23.7943,23.7943,42000.0
2013-03-14 13:05:00,28.05,28.05,28.02,28.02,14600.0,23.7943,23.7943,23.7689,23.7689,14600.0
2013-03-14 13:10:00,28.03,28.03,28.02,28.03,12600.0,23.7774,23.7774,23.7689,23.7774,12600.0
2013-03-14 13:15:00,28.03,28.03,28.01,28.02,19600.0,23.7774,23.7774,23.7604,23.7689,19600.0
2013-03-14 13:20:00,28.02,28.03,28.0,28.02,19600.0,23.7689,23.7774,23.7519,23.7689,19600.0
2013-03-14 13:25:00,28.03,28.03,28.0,28.0,16800.0,23.7774,23.7774,23.7519,23.7519,16800.0
2013-03-14 13:30:00,28.0,28.02,27.97,28.02,28400.0,23.7519,23.7689,23.7265,23.7689,28400.0
2013-03-14 13:35:00,28.02,28.02,28.0,28.02,21400.0,23.7689,23.7689,23.7519,23.7689,21400.0
2013-03-14 13:40:00,28.01,28.02,27.97,27.98,44600.0,23.7604,23.7689,23.7265,23.735,44600.0
2013-03-14 13:45:00,27.98,28.02,27.97,28.02,22400.0,23.735,23.7689,23.7265,23.7689,22400.0
2013-03-14 13:50:00,28.02,28.02,27.98,27.99,31200.0,23.7689,23.7689,23.735,23.7434,31200.0
2013-03-14 13:55:00,28.0,28.02,28.0,28.02,27600.0,23.7519,23.7689,23.7519,23.7689,27600.0
2013-03-14 14:00:00,28.02,28.03,28.02,28.03,24800.0,23.7689,23.7774,23.7689,23.7774,24800.0
2013-03-14 14:05:00,28.02,28.03,28.02,28.03,17600.0,23.7689,23.7774,23.7689,23.7774,17600.0
2013-03-14 14:10:00,28.03,28.03,28.02,28.03,21600.0,23.7774,23.7774,23.7689,23.7774,21600.0
2013-03-14 14:15:00,28.03,28.03,27.98,27.99,36400.0,23.7774,23.7774,23.735,23.7434,36400.0
2013-03-14 14:20:00,27.99,28.01,27.99,28.0,26000.0,23.7434,23.7604,23.7434,23.7519,26000.0
2013-03-14 14:25:00,28.0,28.01,28.0,28.0,18400.0,23.7519,23.7604,23.7519,23.7519,18400.0
2013-03-14 14:30:00,28.0,28.03,28.0,28.02,36400.0,23.7519,23.7774,23.7519,23.7689,36400.0
2013-03-14 14:35:00,28.03,28.03,28.01,28.02,42200.0,23.7774,23.7774,23.7604,23.7689,42200.0
2013-03-14 14:40:00,28.02,28.03,28.02,28.02,14600.0,23.7689,23.7774,23.7689,23.7689,14600.0
2013-03-14 14:45:00,28.02,28.03,28.02,28.03,23400.0,23.7689,23.7774,23.7689,23.7774,23400.0
2013-03-14 14:50:00,28.03,28.03,28.0,28.01,42800.0,23.7774,23.7774,23.7519,23.7604,42800.0
2013-03-14 14:55:00,28.01,28.02,28.0,28.02,29200.0,23.7604,23.7689,23.7519,23.7689,29200.0
2013-03-14 15:00:00,28.02,28.02,27.99,28.0,54200.0,23.7689,23.7689,23.7434,23.7519,54200.0
2013-03-14 15:05:00,28.01,28.02,27.99,27.99,36600.0,23.7604,23.7689,23.7434,23.7434,36600.0
2013-03-14 15:10:00,28.0,28.0,27.97,27.98,39600.0,23.7519,23.7519,23.7265,23.735,39600.0
2013-03-14 15:15:00,27.99,27.99,27.96,27.96,53800.0,23.7434,23.7434,23.718,23.718,53800.0
2013-03-14 15:20:00,27.97,28.0,27.94,28.0,37000.0,23.7265,23.7519,23.701,23.7519,37000.0
2013-03-14 15:25:00,28.0,28.0,27.95,27.95,122200.0,23.7519,23.7519,23.7095,23.7095,122200.0
2013-03-14 15:30:00,27.95,27.97,27.95,27.97,64200.0,23.7095,23.7265,23.7095,23.7265,64200.0
2013-03-14 15:35:00,27.97,27.97,27.97,27.97,38200.0,23.7265,23.7265,23.7265,23.7265,38200.0
2013-03-14 15:40:00,27.97,27.97,27.95,27.95,55000.0,23.7265,23.7265,23.7095,23.7095,55000.0
2013-03-14 15:45:00,27.95,27.96,27.95,27.95,57400.0,23.7095,23.718,23.7095,23.7095,57400.0
2013-03-14 15:50:00,27.95,27.96,27.93,27.96,132200.0,23.7095,23.718,23.6925,23.718,132200.0
2013-03-14 15:55:00,27.96,27.96,27.92,27.94,226000.0,23.718,23.718,23.6841,23.701,226000.0
2013-03-15 09:30:00,27.89,28.0,27.82,27.91,1060600.0,23.6586,23.7519,23.5992,23.6756,1060600.0
2013-03-15 09:35:00,27.91,28.07,27.9,28.04,125200.0,23.6756,23.8113,23.6671,23.7859,125200.0
2013-03-15 09:40:00,28.05,28.17,28.04,28.15,84600.0,23.7943,23.8961,23.7859,23.8792,84600.0
2013-03-15 09:45:00,28.15,28.17,28.11,28.16,77600.0,23.8792,23.8961,23.8452,23.8876,77600.0
2013-03-15 09:50:00,28.16,28.17,28.13,28.15,80800.0,23.8876,23.8961,23.8622,23.8792,80800.0
2013-03-15 09:55:00,28.15,28.18,28.11,28.11,286000.0,23.8792,23.9046,23.8452,23.8452,286000.0
2013-03-15 10:00:00,28.11,28.13,28.03,28.1,88000.0,23.8452,23.8622,23.7774,23.8367,88000.0
2013-03-15 10:05:00,28.1,28.12,28.06,28.08,81000.0,23.8367,23.8537,23.8028,23.8198,81000.0
2013-03-15 10:10:00,28.08,28.14,28.08,28.1,56400.0,23.8198,23.8707,23.8198,23.8367,56400.0
2013-03-15 10:15:00,28.09,28.14,28.09,28.13,51600.0,23.8283,23.8707,23.8283,23.8622,51600.0
2013-03-15 10:20:00,28.14,28.15,28.13,28.14,16600.0,23.8707,23.8792,23.8622,23.8707,16600.0
2013-03-15 10:25:00,28.15,28.18,28.13,28.16,56000.0,23.8792,23.9046,23.8622,23.8876,56000.0
2013-03-15 10:30:00,28.17,28.17,28.12,28.15,63800.0,23.8961,23.8961,23.8537,23.8792,63800.0
2013-03-15 10:35:00,28.15,28.15,28.13,28.13,16200.0,23.8792,23.8792,23.8622,23.8622,16200.0
2013-03-15 10:40:00,28.14,28.18,28.11,28.18,38000.0,23.8707,23.9046,23.8452,23.9046,38000.0
2013-03-15 10:45:00,28.18,28.2,28.14,28.16,43400.0,23.9046,23.9216,23.8707,23.8876,43400.0
2013-03-15 10:50:00,28.16,28.19,28.16,28.19,17800.0,23.8876,23.9131,23.8876,23.9131,17800.0
2013-03-15 10:55:00,28.2,28.21,28.18,28.21,30400.0,23.9216,23.9301,23.9046,23.9301,30400.0
2013-03-15 11:00:00,28.2,28.27,28.2,28.27,51600.0,23.9216,23.981,23.9216,23.981,51600.0
2013-03-15 11:05:00,28.27,28.29,28.25,28.26,29600.0,23.981,23.9979,23.964,23.9725,29600.0
2013-03-15 11:10:00,28.26,28.27,28.24,28.25,27800.0,23.9725,23.981,23.9555,23.964,27800.0
2013-03-15 11:15:00,28.25,28.32,28.24,28.31,39200.0,23.964,24.0234,23.9555,24.0149,39200.0
2013-03-15 11:20:00,28.31,28.32,28.29,28.31,31000.0,24.0149,24.0234,23.9979,24.0149,31000.0
2013-03-15 11:25:00,28.31,28.35,28.3,28.35,40800.0,24.0149,24.0488,24.0064,24.0488,40800.0
2013-03-15 11:30:00,28.35,28.36,28.34,28.35,52000.0,24.0488,24.0573,24.0403,24.0488,52000.0
2013-03-15 11:35:00,28.34,28.36,28.32,28.33,37400.0,24.0403,24.0573,24.0234,24.0319,37400.0
2013-03-15 11:40:00,28.32,28.33,28.31,28.33,21200.0,24.0234,24.0319,24.0149,24.0319,21200.0
2013-03-15 11:45:00,28.32,28.33,28.31,28.32,46400.0,24.0234,24.0319,24.0149,24.0234,46400.0
2013-03-15 11:50:00,28.31,28.34,28.31,28.33,36200.0,24.0149,24.0403,24.0149,24.0319,36200.0
2013-03-15 11:55:00,28.33,28.35,28.31,28.34,54400.0,24.0319,24.0488,24.0149,24.0403,54400.0
2013-03-15 12:00:00,28.34,28.35,28.31,28.34,28000.0,24.0403,24.0488,24.0149,24.0403,28000.0
2013-03-15 12:05:00,28.33,28.34,28.31,28.33,59400.0,24.0319,24.0403,24.0149,24.0319,59400.0
2013-03-15 12:10:00,28.33,28.34,28.31,28.33,63400.0,24.0319,24.0403,24.0149,24.0319,63400.0
2013-03-15 12:15:00,28.33,28.35,28.32,28.34,24000.0,24.0319,24.0488,24.0234,24.0403,24000.0
2013-03-15 12:20:00,28.34,28.36,28.33,28.36,17000.0,24.0403,24.0573,24.0319,24.0573,17000.0
2013-03-15 12:25:00,28.36,28.36,28.33,28.35,30800.0,24.0573,24.0573,24.0319,24.0488,30800.0
2013-03-15 12:30:00,28.35,28.35,28.34,28.35,26200.0,24.0488,24.0488,24.0403,24.0488,26200.0
2013-03-15 12:35:00,28.35,28.35,28.34,28.34,42600.0,24.0488,24.0488,24.0403,24.0403,42600.0
2013-03-15 12:40:00,28.35,28.35,28.34,28.35,26000.0,24.0488,24.0488,24.0403,24.0488,26000.0
2013-03-15 12:45:00,28.34,28.39,28.34,28.39,37000.0,24.0403,24.0827,24.0403,24.0827,37000.0
2013-03-15 12:50:00,28.38,28.38,28.36,28.36,15200.0,24.0743,24.0743,24.0573,24.0573,15200.0
2013-03-15 12:55:00,28.35,28.36,28.33,28.34,53600.0,24.0488,24.0573,24.0319,24.0403,53600.0
2013-03-15 13:00:00,28.34,28.36,28.34,28.34,21400.0,24.0403,24.0573,24.0403,24.0403,21400.0
2013-03-15 13:05:00,28.34,28.34,28.31,28.31,18800.0,24.0403,24.0403,24.0149,24.0149,18800.0
2013-03-15 13:10:00,28.31,28.31,28.25,28.25,27800.0,24.0149,24.0149,23.964,23.964,27800.0
2013-03-15 13:15:00,28.24,28.24,28.22,28.23,19600.0,23.9555,23.9555,23.9385,23.947,19600.0
2013-03-15 13:20:00,28.22,28.23,28.2,28.2,17600.0,23.9385,23.947,23.9216,23.9216,17600.0
2013-03-15 13:25:00,28.2,28.21,28.18,28.18,25000.0,23.9216,23.9301,23.9046,23.9046,25000.0
2013-03-15 13:30:00,28.19,28.23,28.18,28.23,55200.0,23.9131,23.947,23.9046,23.947,55200.0
2013-03-15 13:35:00,28.23,28.27,28.23,28.27,46800.0,23.947,23.981,23.947,23.981,46800.0
2013-03-15 13:40:00,28.26,28.28,28.26,28.28,40800.0,23.9725,23.9894,23.9725,23.9894,40800.0
2013-03-15 13:45:00,28.28,28.29,28.28,28.29,124000.0,23.9894,23.9979,23.9894,23.9979,124000.0
2013-03-15 13:50:00,28.29,28.3,28.28,28.29,34800.0,23.9979,24.0064,23.9894,23.9979,34800.0
2013-03-15 13:55:00,28.29,28.29,28.26,28.26,22600.0,23.9979,23.9979,23.9725,23.9725,22600.0
2013-03-15 14:00:00,28.25,28.25,28.21,28.21,23200.0,23.964,23.964,23.9301,23.9301,23200.0
2013-03-15 14:05:00,28.21,28.21,28.16,28.17,24600.0,23.9301,23.9301,23.8876,23.8961,24600.0
2013-03-15 14:10:00,28.17,28.18,28.13,28.14,46000.0,23.8961,23.9046,23.8622,23.8707,46000.0
2013-03-15 14:15:00,28.14,28.14,28.11,28.11,23600.0,23.8707,23.8707,23.8452,23.8452,23600.0
2013-03-15 14:20:00,28.12,28.13,28.1,28.12,54000.0,23.8537,23.8622,23.8367,23.8537,54000.0
2013-03-15 14:25:00,28.13,28.15,28.11,28.15,28800.0,23.8622,23.8792,23.8452,23.8792,28800.0
2013-03-15 14:30:00,28.15,28.16,28.15,28.15,32200.0,23.8792,23.8876,23.8792,23.8792,32200.0
2013-03-15 14:35:00,28.15,28.16,28.11,28.11,23000.0,23.8792,23.8876,23.8452,23.8452,23000.0
2013-03-15 14:40:00,28.11,28.11,28.09,28.1,59800.0,23.8452,23.8452,23.8283,23.8367,59800.0
2013-03-15 14:45:00,28.1,28.11,28.09,28.11,36400.0,23.8367,23.8452,23.8283,23.8452,36400.0
2013-03-15 14:50:00,28.11,28.12,28.1,28.1,47600.0,23.8452,23.8537,23.8367,23.8367,47600.0
2013-03-15 14:55:00,28.1,28.14,28.1,28.13,33200.0,23.8367,23.8707,23.8367,23.8622,33200.0
2013-03-15 15:00:00,28.13,28.17,28.13,28.17,36600.0,23.8622,23.8961,23.8622,23.8961,36600.0
2013-03-15 15:05:00,28.17,28.22,28.16,28.22,74200.0,23.8961,23.9385,23.8876,23.9385,74200.0
2013-03-15 15:10:00,28.22,28.22,28.19,28.21,70400.0,23.9385,23.9385,23.9131,23.9301,70400.0
2013-03-15 15:15:00,28.2,28.22,28.18,28.21,47400.0,23.9216,23.9385,23.9046,23.9301,47400.0
2013-03-15 15:20:00,28.2,28.2,28.16,28.17,86000.0,23.9216,23.9216,23.8876,23.8961,86000.0
2013-03-15 15:25:00,28.17,28.2,28.16,28.2,50600.0,23.8961,23.9216,23.8876,23.9216,50600.0
2013-03-15 15:30:00,28.2,28.2,28.17,28.18,46200.0,23.9216,23.9216,23.8961,23.9046,46200.0
2013-03-15 15:35:00,28.18,28.18,28.16,28.18,51000.0,23.9046,23.9046,23.8876,23.9046,51000.0
2013-03-15 15:40:00,28.18,28.18,28.17,28.17,51600.0,23.9046,23.9046,23.8961,23.8961,51600.0
2013-03-15 15:45:00,28.17,28.19,28.16,28.18,101200.0,23.8961,23.9131,23.8876,23.9046,101200.0
2013-03-15 15:50:00,28.18,28.18,28.13,28.14,91000.0,23.9046,23.9046,23.8622,23.8707,91000.0
2013-03-15 15:55:00,28.14,28.16,28.13,28.14,171400.0,23.8707,23.8876,23.8622,23.8707,171400.0
2013-03-18 09:30:00,27.78,27.9,27.73,27.85,287000.0,23.5653,23.6671,23.5229,23.6247,287000.0
2013-03-18 09:35:00,27.83,27.93,27.8,27.8,121000.0,23.6077,23.6925,23.5823,23.5823,121000.0
2013-03-18 09:40:00,27.81,27.82,27.77,27.8,69600.0,23.5907,23.5992,23.5568,23.5823,69600.0
2013-03-18 09:45:00,27.8,27.8,27.74,27.74,82000.0,23.5823,23.5823,23.5314,23.5314,82000.0
2013-03-18 09:50:00,27.74,27.85,27.71,27.84,120000.0,23.5314,23.6247,23.5059,23.6162,120000.0
2013-03-18 09:55:00,27.85,27.88,27.83,27.84,62200.0,23.6247,23.6501,23.6077,23.6162,62200.0
2013-03-18 10:00:00,27.83,27.91,27.81,27.89,126000.0,23.6077,23.6756,23.5907,23.6586,126000.0
2013-03-18 10:05:00,27.9,27.9,27.88,27.89,90400.0,23.6671,23.6671,23.6501,23.6586,90400.0
2013-03-18 10:10:00,27.89,27.89,27.84,27.86,62000.0,23.6586,23.6586,23.6162,23.6332,62000.0
2013-03-18 10:15:00,27.86,27.9,27.85,27.86,77600.0,23.6332,23.6671,23.6247,23.6332,77600.0
2013-03-18 10:20:00,27.85,27.91,27.85,27.9,44000.0,23.6247,23.6756,23.6247,23.6671,44000.0
2013-03-18 10:25:00,27.91,27.94,27.9,27.92,79800.0,23.6756,23.701,23.6671,23.6841,79800.0
2013-03-18 10:30:00,27.92,28.0,27.92,28.0,58400.0,23.6841,23.7519,23.6841,23.7519,58400.0
2013-03-18 10:35:00,27.99,28.03,27.98,27.98,62800.0,23.7434,23.7774,23.735,23.735,62800.0
2013-03-18 10:40:00,27.98,27.99,27.96,27.98,35800.0,23.735,23.7434,23.718,23.735,35800.0
2013-03-18 10:45:00,27.98,27.99,27.93,27.95,45200.0,23.735,23.7434,23.6925,23.7095,45200.0
2013-03-18 10:50:00,27.96,28.02,27.95,28.0,92800.0,23.718,23.7689,23.7095,23.7519,92800.0
2013-03-18 10:55:00,28.0,28.0,27.96,27.97,38200.0,23.7519,23.7519,23.718,23.7265,38200.0
2013-03-18 11:00:00,27.97,27.99,27.96,27.98,56400.0,23.7265,23.7434,23.718,23.735,56400.0
2013-03-18 11:05:00,27.98,27.98,27.95,27.96,72200.0,23.735,23.735,23.7095,23.718,72200.0
2013-03-18 11:10:00,27.96,27.97,27.95,27.96,66800.0,23.718,23.7265,23.7095,23.718,66800.0
2013-03-18 11:15:00,27.96,27.98,27.95,27.98,46200.0,23.718,23.735,23.7095,23.735,46200.0
2013-03-18 11:20:00,27.98,27.99,27.97,27.99,61000.0,23.735,23.7434,23.7265,23.7434,61000.0
2013-03-18 11:25:00,27.99,28.03,27.98,28.03,66800.0,23.7434,23.7774,23.735,23.7774,66800.0
2013-03-18 11:30:00,28.03,28.06,28.03,28.05,44200.0,23.7774,23.8028,23.7774,23.7943,44200.0
2013-03-18 11:35:00,28.05,28.05,27.99,28.04,79400.0,23.7943,23.7943,23.7434,23.7859,79400.0
2013-03-18 11:40:00,28.04,28.04,28.0,28.0,60600.0,23.7859,23.7859,23.7519,23.7519,60600.0
2013-03-18 11:45:00,28.0,28.07,28.0,28.07,20200.0,23.7519,23.8113,23.7519,23.8113,20200.0
2013-03-18 11:50:00,28.07,28.08,28.06,28.08,19600.0,23.8113,23.8198,23.8028,23.8198,19600.0
2013-03-18 11:55:00,28.08,28.11,28.06,28.11,34800.0,23.8198,23.8452,23.8028,23.8452,34800.0
2013-03-18 12:00:00,28.11,28.11,28.08,28.09,23600.0,23.8452,23.8452,23.8198,23.8283,23600.0
2013-03-18 12:05:00,28.08,28.13,28.08,28.1,22600.0,23.8198,23.8622,23.8198,23.8367,22600.0
2013-03-18 12:10:00,28.1,28.11,28.03,28.03,28000.0,23.8367,23.8452,23.7774,23.7774,28000.0
2013-03-18 12:15:00,28.03,28.06,28.02,28.03,49200.0,23.7774,23.8028,23.7689,23.7774,49200.0
2013-03-18 12:20:00,28.03,28.07,28.03,28.06,31000.0,23.7774,23.8113,23.7774,23.8028,31000.0
2013-03-18 12:25:00,28.06,28.07,28.04,28.04,28200.0,23.8028,23.8113,23.7859,23.7859,28200.0
2013-03-18 12:30:00,28.03,28.08,28.02,28.08,54600.0,23.7774,23.8198,23.7689,23.8198,54600.0
2013-03-18 12:35:00,28.08,28.08,28.03,28.04,28000.0,23.8198,23.8198,23.7774,23.7859,28000.0
2013-03-18 12:40:00,28.03,28.04,28.0,28.03,38000.0,23.7774,23.7859,23.7519,23.7774,38000.0
2013-03-18 12:45:00,28.03,28.03,28.0,28.0,21400.0,23.7774,23.7774,23.7519,23.7519,21400.0
2013-03-18 12:50:00,28.0,28.02,27.99,27.99,45000.0,23.7519,23.7689,23.7434,23.7434,45000.0
2013-03-18 12:55:00,27.99,28.03,27.99,28.0,63200.0,23.7434,23.7774,23.7434,23.7519,63200.0
2013-03-18 13:00:00,28.0,28.0,27.95,27.98,116200.0,23.7519,23.7519,23.7095,23.735,116200.0
2013-03-18 13:05:00,27.99,28.02,27.99,28.01,18400.0,23.7434,23.7689,23.7434,23.7604,18400.0
2013-03-18 13:10:00,28.02,28.04,28.0,28.03,42600.0,23.7689,23.7859,23.7519,23.7774,42600.0
2013-03-18 13:15:00,28.04,28.04,28.0,28.0,35800.0,23.7859,23.7859,23.7519,23.7519,35800.0
2013-03-18 13:20:00,27.99,28.03,27.99,28.02,54000.0,23.7434,23.7774,23.7434,23.7689,54000.0
2013-03-18 13:25:00,28.02,28.03,28.0,28.01,59000.0,23.7689,23.7774,23.7519,23.7604,59000.0
2013-03-18 13:30:00,28.02,28.03,28.0,28.0,28200.0,23.7689,23.7774,23.7519,23.7519,28200.0
2013-03-18 13:35:00,28.01,28.03,27.99,28.0,69600.0,23.7604,23.7774,23.7434,23.7519,69600.0
2013-03-18 13:40:00,28.0,28.0,27.98,27.99,42600.0,23.7519,23.7519,23.735,23.7434,42600.0
2013-03-18 13:45:00,27.99,28.0,27.99,27.99,31600.0,23.7434,23.7519,23.7434,23.7434,31600.0
2013-03-18 13:50:00,27.99,28.03,27.99,28.0,67800.0,23.7434,23.7774,23.7434,23.7519,67800.0
2013-03-18 13:55:00,28.0,28.02,28.0,28.01,50000.0,23.7519,23.7689,23.7519,23.7604,50000.0
2013-03-18 14:00:00,28.01,28.03,28.0,28.02,44800.0,23.7604,23.7774,23.7519,23.7689,44800.0
2013-03-18 14:05:00,28.02,28.02,28.01,28.02,29200.0,23.7689,23.7689,23.7604,23.7689,29200.0
2013-03-18 14:10:00,28.02,28.04,28.0,28.03,41800.0,23.7689,23.7859,23.7519,23.7774,41800.0
2013-03-18 14:15:00,28.03,28.05,28.03,28.04,35600.0,23.7774,23.7943,23.7774,23.7859,35600.0
2013-03-18 14:20:00,28.03,28.05,28.02,28.05,24200.0,23.7774,23.7943,23.7689,23.7943,24200.0
2013-03-18 14:25:00,28.04,28.05,28.02,28.04,32800.0,23.7859,23.7943,23.7689,23.7859,32800.0
2013-03-18 14:30:00,28.04,28.04,28.02,28.02,27800.0,23.7859,23.7859,23.7689,23.7689,27800.0
2013-03-18 14:35:00,28.02,28.06,28.0,28.03,40600.0,23.7689,23.8028,23.7519,23.7774,40600.0
2013-03-18 14:40:00,28.02,28.05,28.01,28.05,38000.0,23.7689,23.7943,23.7604,23.7943,38000.0
2013-03-18 14:45:00,28.05,28.05,28.01,28.02,22400.0,23.7943,23.7943,23.7604,23.7689,22400.0
2013-03-18 14:50:00,28.01,28.02,27.98,28.0,40600.0,23.7604,23.7689,23.735,23.7519,40600.0
2013-03-18 14:55:00,28.0,28.0,27.98,27.98,76000.0,23.7519,23.7519,23.735,23.735,76000.0
2013-03-18 15:00:00,27.98,28.0,27.98,27.98,43600.0,23.735,23.7519,23.735,23.735,43600.0
2013-03-18 15:05:00,27.98,28.0,27.98,27.99,38800.0,23.735,23.7519,23.735,23.7434,38800.0
2013-03-18 15:10:00,27.98,28.0,27.97,27.98,43800.0,23.735,23.7519,23.7265,23.735,43800.0
2013-03-18 15:15:00,27.98,28.0,27.96,27.97,92600.0,23.735,23.7519,23.718,23.7265,92600.0
2013-03-18 15:20:00,27.97,28.0,27.95,28.0,83000.0,23.7265,23.7519,23.7095,23.7519,83000.0
2013-03-18 15:25:00,28.0,28.0,27.95,27.97,73200.0,23.7519,23.7519,23.7095,23.7265,73200.0
2013-03-18 15:30:00,27.97,27.97,27.95,27.96,75600.0,23.7265,23.7265,23.7095,23.718,75600.0
2013-03-18 15:35:00,27.95,27.97,27.94,27.96,119800.0,23.7095,23.7265,23.701,23.718,119800.0
2013-03-18 15:40:00,27.95,27.96,27.93,27.96,110000.0,23.7095,23.718,23.6925,23.718,110000.0
2013-03-18 15:45:00,27.96,27.98,27.95,27.96,85200.0,23.718,23.735,23.7095,23.718,85200.0
2013-03-18 15:50:00,27.96,27.99,27.96,27.99,171400.0,23.718,23.7434,23.718,23.7434,171400.0
2013-03-18 15:55:00,27.99,28.02,27.99,28.02,216600.0,23.7434,23.7689,23.7434,23.7689,216600.0
2013-03-19 09:30:00,27.99,28.03,27.97,27.97,135200.0,23.7434,23.7774,23.7265,23.7265,135200.0
2013-03-19 09:35:00,27.97,27.98,27.88,27.91,165800.0,23.7265,23.735,23.6501,23.6756,165800.0
2013-03-19 09:40:00,27.91,28.0,27.88,27.96,106200.0,23.6756,23.7519,23.6501,23.718,106200.0
2013-03-19 09:45:00,27.96,27.98,27.93,27.97,68800.0,23.718,23.735,23.6925,23.7265,68800.0
2013-03-19 09:50:00,27.98,28.05,27.97,28.03,51800.0,23.735,23.7943,23.7265,23.7774,51800.0
2013-03-19 09:55:00,28.04,28.04,27.99,28.0,25200.0,23.7859,23.7859,23.7434,23.7519,25200.0
2013-03-19 10:00:00,27.99,28.0,27.94,27.99,134600.0,23.7434,23.7519,23.701,23.7434,134600.0
2013-03-19 10:05:00,27.99,28.0,27.93,27.96,134600.0,23.7434,23.7519,23.6925,23.718,134600.0
2013-03-19 10:10:00,27.97,28.0,27.96,27.99,73800.0,23.7265,23.7519,23.718,23.7434,73800.0
2013-03-19 10:15:00,27.99,28.0,27.98,27.99,129600.0,23.7434,23.7519,23.735,23.7434,129600.0
2013-03-19 10:20:00,27.99,28.02,27.93,27.93,38800.0,23.7434,23.7689,23.6925,23.6925,38800.0
2013-03-19 10:25:00,27.93,27.98,27.86,27.97,131600.0,23.6925,23.735,23.6332,23.7265,131600.0
2013-03-19 10:30:00,27.97,27.97,27.94,27.96,62200.0,23.7265,23.7265,23.701,23.718,62200.0
2013-03-19 10:35:00,27.96,27.98,27.93,27.98,168600.0,23.718,23.735,23.6925,23.735,168600.0
2013-03-19 10:40:00,27.98,27.99,27.93,27.93,28000.0,23.735,23.7434,23.6925,23.6925,28000.0
2013-03-19 10:45:00,27.93,27.93,27.83,27.84,215800.0,23.6925,23.6925,23.6077,23.6162,215800.0
2013-03-19 10:50:00,27.84,27.88,27.84,27.86,103400.0,23.6162,23.6501,23.6162,23.6332,103400.0
2013-03-19 10:55:00,27.86,27.88,27.86,27.88,49400.0,23.6332,23.6501,23.6332,23.6501,49400.0
2013-03-19 11:00:00,27.87,27.89,27.85,27.88,55200.0,23.6416,23.6586,23.6247,23.6501,55200.0
2013-03-19 11:05:00,27.88,27.89,27.87,27.88,35800.0,23.6501,23.6586,23.6416,23.6501,35800.0
2013-03-19 11:10:00,27.88,27.89,27.86,27.88,78800.0,23.6501,23.6586,23.6332,23.6501,78800.0
2013-03-19 11:15:00,27.88,27.88,27.86,27.88,42600.0,23.6501,23.6501,23.6332,23.6501,42600.0
2013-03-19 11:20:00,27.87,27.91,27.86,27.91,28000.0,23.6416,23.6756,23.6332,23.6756,28000.0
2013-03-19 11:25:00,27.91,27.91,27.9,27.91,18000.0,23.6756,23.6756,23.6671,23.6756,18000.0
2013-03-19 11:30:00,27.9,27.92,27.9,27.9,33000.0,23.6671,23.6841,23.6671,23.6671,33000.0
2013-03-19 11:35:00,27.9,27.9,27.88,27.88,22600.0,23.6671,23.6671,23.6501,23.6501,22600.0
2013-03-19 11:40:00,27.88,27.9,27.87,27.89,41800.0,23.6501,23.6671,23.6416,23.6586,41800.0
2013-03-19 11:45:00,27.88,27.89,27.86,27.88,50800.0,23.6501,23.6586,23.6332,23.6501,50800.0
2013-03-19 11:50:00,27.88,27.88,27.81,27.84,99200.0,23.6501,23.6501,23.5907,23.6162,99200.0
2013-03-19 11:55:00,27.84,27.84,27.75,27.76,112600.0,23.6162,23.6162,23.5398,23.5483,112600.0
2013-03-19 12:00:00,27.77,27.77,27.75,27.75,30200.0,23.5568,23.5568,23.5398,23.5398,30200.0
2013-03-19 12:05:00,27.75,27.78,27.75,27.77,56600.0,23.5398,23.5653,23.5398,23.5568,56600.0
2013-03-19 12:10:00,27.77,27.81,27.75,27.76,173600.0,23.5568,23.5907,23.5398,23.5483,173600.0
2013-03-19 12:15:00,27.75,27.76,27.75,27.76,29800.0,23.5398,23.5483,23.5398,23.5483,29800.0
2013-03-19 12:20:00,27.76,27.77,27.75,27.75,33800.0,23.5483,23.5568,23.5398,23.5398,33800.0
2013-03-19 12:25:00,27.75,27.77,27.74,27.75,65800.0,23.5398,23.5568,23.5314,23.5398,65800.0
2013-03-19 12:30:00,27.75,27.75,27.74,27.74,28800.0,23.5398,23.5398,23.5314,23.5314,28800.0
2013-03-19 12:35:00,27.74,27.75,27.73,27.74,26400.0,23.5314,23.5398,23.5229,23.5314,26400.0
2013-03-19 12:40:00,27.74,27.74,27.72,27.74,59800.0,23.5314,23.5314,23.5144,23.5314,59800.0
2013-03-19 12:45:00,27.74,27.74,27.72,27.73,28600.0,23.5314,23.5314,23.5144,23.5229,28600.0
2013-03-19 12:50:00,27.73,27.73,27.72,27.73,24800.0,23.5229,23.5229,23.5144,23.5229,24800.0
2013-03-19 12:55:00,27.72,27.73,27.71,27.71,49800.0,23.5144,23.5229,23.5059,23.5059,49800.0
2013-03-19 13:00:00,27.72,27.73,27.71,27.72,30400.0,23.5144,23.5229,23.5059,23.5144,30400.0
2013-03-19 13:05:00,27.72,27.74,27.71,27.72,36200.0,23.5144,23.5314,23.5059,23.5144,36200.0
2013-03-19 13:10:00,27.72,27.73,27.7,27.71,58200.0,23.5144,23.5229,23.4974,23.5059,58200.0
2013-03-19 13:15:00,27.71,27.71,27.67,27.67,59600.0,23.5059,23.5059,23.472,23.472,59600.0
2013-03-19 13:20:00,27.67,27.67,27.61,27.61,69800.0,23.472,23.472,23.4211,23.4211,69800.0
2013-03-19 13:25:00,27.62,27.64,27.61,27.63,92200.0,23.4296,23.4465,23.4211,23.4381,92200.0
2013-03-19 13:30:00,27.63,27.64,27.6,27.61,96400.0,23.4381,23.4465,23.4126,23.4211,96400.0
2013-03-19 13:35:00,27.61,27.61,27.56,27.58,40000.0,23.4211,23.4211,23.3787,23.3956,40000.0
2013-03-19 13:40:00,27.58,27.58,27.54,27.56,77800.0,23.3956,23.3956,23.3617,23.3787,77800.0
2013-03-19 13:45:00,27.56,27.57,27.55,27.56,65800.0,23.3787,23.3872,23.3702,23.3787,65800.0
2013-03-19 13:50:00,27.55,27.56,27.54,27.55,56000.0,23.3702,23.3787,23.3617,23.3702,56000.0
2013-03-19 13:55:00,27.55,27.6,27.55,27.57,88800.0,23.3702,23.4126,23.3702,23.3872,88800.0
2013-03-19 14:00:00,27.57,27.62,27.57,27.61,54800.0,23.3872,23.4296,23.3872,23.4211,54800.0
2013-03-19 14:05:00,27.61,27.66,27.61,27.65,40000.0,23.4211,23.4635,23.4211,23.455,40000.0
2013-03-19 14:10:00,27.65,27.67,27.65,27.67,43400.0,23.455,23.472,23.455,23.472,43400.0
2013-03-19 14:15:00,27.66,27.67,27.61,27.61,65600.0,23.4635,23.472,23.4211,23.4211,65600.0
2013-03-19 14:20:00,27.61,27.65,27.61,27.65,32600.0,23.4211,23.455,23.4211,23.455,32600.0
2013-03-19 14:25:00,27.65,27.66,27.63,27.64,41000.0,23.455,23.4635,23.4381,23.4465,41000.0
2013-03-19 14:30:00,27.64,27.68,27.64,27.66,39600.0,23.4465,23.4805,23.4465,23.4635,39600.0
2013-03-19 14:35:00,27.66,27.67,27.65,27.67,34600.0,23.4635,23.472,23.455,23.472,34600.0
2013-03-19 14:40:00,27.67,27.67,27.63,27.65,47600.0,23.472,23.472,23.4381,23.455,47600.0
2013-03-19 14:45:00,27.65,27.66,27.63,27.63,43800.0,23.455,23.4635,23.4381,23.4381,43800.0
2013-03-19 14:50:00,27.63,27.65,27.63,27.64,42800.0,23.4381,23.455,23.4381,23.4465,42800.0
2013-03-19 14:55:00,27.64,27.68,27.63,27.67,73000.0,23.4465,23.4805,23.4381,23.472,73000.0
2013-03-19 15:00:00,27.67,27.7,27.67,27.7,58600.0,23.472,23.4974,23.472,23.4974,58600.0
2013-03-19 15:05:00,27.69,27.7,27.67,27.68,80000.0,23.489,23.4974,23.472,23.4805,80000.0
2013-03-19 15:10:00,27.67,27.74,27.67,27.73,133400.0,23.472,23.5314,23.472,23.5229,133400.0
2013-03-19 15:15:00,27.73,27.75,27.73,27.73,128400.0,23.5229,23.5398,23.5229,23.5229,128400.0
2013-03-19 15:20:00,27.73,27.73,27.69,27.7,88000.0,23.5229,23.5229,23.489,23.4974,88000.0
2013-03-19 15:25:00,27.7,27.71,27.68,27.7,56200.0,23.4974,23.5059,23.4805,23.4974,56200.0
2013-03-19 15:30:00,27.7,27.71,27.68,27.69,76200.0,23.4974,23.5059,23.4805,23.489,76200.0
2013-03-19 15:35:00,27.69,27.71,27.68,27.71,61200.0,23.489,23.5059,23.4805,23.5059,61200.0
2013-03-19 15:40:00,27.71,27.74,27.71,27.72,68600.0,23.5059,23.5314,23.5059,23.5144,68600.0
2013-03-19 15:45:00,27.72,27.73,27.7,27.71,93200.0,23.5144,23.5229,23.4974,23.5059,93200.0
2013-03-19 15:50:00,27.72,27.76,27.72,27.75,144200.0,23.5144,23.5483,23.5144,23.5398,144200.0
2013-03-19 15:55:00,27.75,27.76,27.73,27.74,216000.0,23.5398,23.5483,23.5229,23.5314,216000.0
2013-03-20 09:30:00,27.93,28.05,27.91,28.01,62600.0,23.6925,23.7943,23.6756,23.7604,62600.0
2013-03-20 09:35:00,28.01,28.02,27.94,27.96,26200.0,23.7604,23.7689,23.701,23.718,26200.0
2013-03-20 09:40:00,27.96,27.96,27.81,27.83,43400.0,23.718,23.718,23.5907,23.6077,43400.0
2013-03-20 09:45:00,27.82,27.87,27.75,27.84,41200.0,23.5992,23.6416,23.5398,23.6162,41200.0
2013-03-20 09:50:00,27.86,27.91,27.86,27.9,24200.0,23.6332,23.6756,23.6332,23.6671,24200.0
2013-03-20 09:55:00,27.89,27.91,27.88,27.9,12000.0,23.6586,23.6756,23.6501,23.6671,12000.0
2013-03-20 10:00:00,27.9,27.94,27.9,27.91,21000.0,23.6671,23.701,23.6671,23.6756,21000.0
2013-03-20 10:05:00,27.91,27.93,27.89,27.93,48600.0,23.6756,23.6925,23.6586,23.6925,48600.0
2013-03-20 10:10:00,27.93,27.95,27.93,27.93,20000.0,23.6925,23.7095,23.6925,23.6925,20000.0
2013-03-20 10:15:00,27.93,27.93,27.88,27.9,62000.0,23.6925,23.6925,23.6501,23.6671,62000.0
2013-03-20 10:20:00,27.9,27.9,27.82,27.83,24600.0,23.6671,23.6671,23.5992,23.6077,24600.0
2013-03-20 10:25:00,27.82,27.83,27.8,27.82,27000.0,23.5992,23.6077,23.5823,23.5992,27000.0
2013-03-20 10:30:00,27.81,27.83,27.8,27.8,31800.0,23.5907,23.6077,23.5823,23.5823,31800.0
2013-03-20 10:35:00,27.8,27.82,27.71,27.72,64000.0,23.5823,23.5992,23.5059,23.5144,64000.0
2013-03-20 10:40:00,27.72,27.76,27.72,27.75,20800.0,23.5144,23.5483,23.5144,23.5398,20800.0
2013-03-20 10:45:00,27.74,27.77,27.73,27.75,27800.0,23.5314,23.5568,23.5229,23.5398,27800.0
2013-03-20 10:50:00,27.75,27.79,27.75,27.79,24600.0,23.5398,23.5738,23.5398,23.5738,24600.0
2013-03-20 10:55:00,27.79,27.8,27.76,27.78,47200.0,23.5738,23.5823,23.5483,23.5653,47200.0
2013-03-20 11:00:00,27.78,27.78,27.75,27.77,38800.0,23.5653,23.5653,23.5398,23.5568,38800.0
2013-03-20 11:05:00,27.77,27.83,27.75,27.83,53600.0,23.5568,23.6077,23.5398,23.6077,53600.0
2013-03-20 11:10:00,27.83,27.85,27.81,27.81,46200.0,23.6077,23.6247,23.5907,23.5907,46200.0
2013-03-20 11:15:00,27.81,27.82,27.75,27.77,28200.0,23.5907,23.5992,23.5398,23.5568,28200.0
2013-03-20 11:20:00,27.78,27.81,27.78,27.8,12200.0,23.5653,23.5907,23.5653,23.5823,12200.0
2013-03-20 11:25:00,27.8,27.86,27.8,27.84,15600.0,23.5823,23.6332,23.5823,23.6162,15600.0
2013-03-20 11:30:00,27.85,27.86,27.83,27.85,13800.0,23.6247,23.6332,23.6077,23.6247,13800.0
2013-03-20 11:35:00,27.85,27.9,27.85,27.9,10000.0,23.6247,23.6671,23.6247,23.6671,10000.0
2013-03-20 11:40:00,27.9,27.9,27.83,27.83,24200.0,23.6671,23.6671,23.6077,23.6077,24200.0
2013-03-20 11:45:00,27.83,27.89,27.83,27.88,25800.0,23.6077,23.6586,23.6077,23.6501,25800.0
2013-03-20 11:50:00,27.88,27.91,27.86,27.9,15600.0,23.6501,23.6756,23.6332,23.6671,15600.0
2013-03-20 11:55:00,27.9,27.9,27.86,27.86,12200.0,23.6671,23.6671,23.6332,23.6332,12200.0
2013-03-20 12:00:00,27.86,27.88,27.85,27.86,11400.0,23.6332,23.6501,23.6247,23.6332,11400.0
2013-03-20 12:05:00,27.86,27.86,27.83,27.83,13000.0,23.6332,23.6332,23.6077,23.6077,13000.0
2013-03-20 12:10:00,27.84,27.86,27.83,27.86,24000.0,23.6162,23.6332,23.6077,23.6332,24000.0
2013-03-20 12:15:00,27.86,27.88,27.84,27.86,30600.0,23.6332,23.6501,23.6162,23.6332,30600.0
2013-03-20 12:20:00,27.86,27.86,27.84,27.85,13600.0,23.6332,23.6332,23.6162,23.6247,13600.0
2013-03-20 12:25:00,27.84,27.86,27.84,27.86,30000.0,23.6162,23.6332,23.6162,23.6332,30000.0
2013-03-20 12:30:00,27.86,27.86,27.83,27.85,14800.0,23.6332,23.6332,23.6077,23.6247,14800.0
2013-03-20 12:35:00,27.84,27.85,27.83,27.84,8400.0,23.6162,23.6247,23.6077,23.6162,8400.0
2013-03-20 12:40:00,27.83,27.86,27.83,27.85,13200.0,23.6077,23.6332,23.6077,23.6247,13200.0
2013-03-20 12:45:00,27.86,27.88,27.84,27.86,21000.0,23.6332,23.6501,23.6162,23.6332,21000.0
2013-03-20 12:50:00,27.86,27.86,27.83,27.83,33600.0,23.6332,23.6332,23.6077,23.6077,33600.0
2013-03-20 12:55:00,27.83,27.83,27.8,27.81,31800.0,23.6077,23.6077,23.5823,23.5907,31800.0
2013-03-20 13:00:00,27.8,27.81,27.79,27.79,14600.0,23.5823,23.5907,23.5738,23.5738,14600.0
2013-03-20 13:05:00,27.79,27.79,27.76,27.78,36200.0,23.5738,23.5738,23.5483,23.5653,36200.0
2013-03-20 13:10:00,27.77,27.78,27.75,27.76,17200.0,23.5568,23.5653,23.5398,23.5483,17200.0
2013-03-20 13:15:00,27.77,27.77,27.75,27.77,17200.0,23.5568,23.5568,23.5398,23.5568,17200.0
2013-03-20 13:20:00,27.76,27.79,27.75,27.78,14200.0,23.5483,23.5738,23.5398,23.5653,14200.0
2013-03-20 13:25:00,27.78,27.78,27.75,27.76,24200.0,23.5653,23.5653,23.5398,23.5483,24200.0
2013-03-20 13:30:00,27.76,27.79,27.75,27.75,53000.0,23.5483,23.5738,23.5398,23.5398,53000.0
2013-03-20 13:35:00,27.75,27.78,27.75,27.77,30400.0,23.5398,23.5653,23.5398,23.5568,30400.0
2013-03-20 13:40:00,27.77,27.8,27.77,27.79,27800.0,23.5568,23.5823,23.5568,23.5738,27800.0
2013-03-20 13:45:00,27.79,27.79,27.77,27.78,64600.0,23.5738,23.5738,23.5568,23.5653,64600.0
2013-03-20 13:50:00,27.78,27.79,27.77,27.78,53600.0,23.5653,23.5738,23.5568,23.5653,53600.0
2013-03-20 13:55:00,27.78,27.78,27.76,27.76,30400.0,23.5653,23.5653,23.5483,23.5483,30400.0
2013-03-20 14:00:00,27.76,27.81,27.75,27.81,56200.0,23.5483,23.5907,23.5398,23.5907,56200.0
2013-03-20 14:05:00,27.81,27.86,27.81,27.85,57400.0,23.5907,23.6332,23.5907,23.6247,57400.0
2013-03-20 14:10:00,27.85,27.85,27.8,27.82,50600.0,23.6247,23.6247,23.5823,23.5992,50600.0
2013-03-20 14:15:00,27.83,27.9,27.83,27.88,43600.0,23.6077,23.6671,23.6077,23.6501,43600.0
2013-03-20 14:20:00,27.88,27.95,27.86,27.93,62400.0,23.6501,23.7095,23.6332,23.6925,62400.0
2013-03-20 14:25:00,27.94,27.95,27.9,27.91,88200.0,23.701,23.7095,23.6671,23.6756,88200.0
2013-03-20 14:30:00,27.92,27.94,27.9,27.9,51000.0,23.6841,23.701,23.6671,23.6671,51000.0
2013-03-20 14:35:00,27.9,27.95,27.9,27.94,48800.0,23.6671,23.7095,23.6671,23.701,48800.0
2013-03-20 14:40:00,27.93,27.94,27.92,27.93,40600.0,23.6925,23.701,23.6841,23.6925,40600.0
2013-03-20 14:45:00,27.93,27.99,27.92,27.99,41600.0,23.6925,23.7434,23.6841,23.7434,41600.0
2013-03-20 14:50:00,27.99,28.04,27.99,28.03,60000.0,23.7434,23.7859,23.7434,23.7774,60000.0
2013-03-20 14:55:00,28.04,28.04,28.0,28.02,56000.0,23.7859,23.7859,23.7519,23.7689,56000.0
2013-03-20 15:00:00,28.03,28.03,28.0,28.03,65600.0,23.7774,23.7774,23.7519,23.7774,65600.0
2013-03-20 15:05:00,28.03,28.06,28.03,28.03,122600.0,23.7774,23.8028,23.7774,23.7774,122600.0
2013-03-20 15:10:00,28.03,28.07,28.03,28.05,82800.0,23.7774,23.8113,23.7774,23.7943,82800.0
2013-03-20 15:15:00,28.05,28.05,28.02,28.03,50600.0,23.7943,23.7943,23.7689,23.7774,50600.0
2013-03-20 15:20:00,28.03,28.04,28.02,28.02,78600.0,23.7774,23.7859,23.7689,23.7689,78600.0
2013-03-20 15:25:00,28.02,28.03,28.0,28.03,58400.0,23.7689,23.7774,23.7519,23.7774,58400.0
2013-03-20 15:30:00,28.02,28.06,28.02,28.05,100000.0,23.7689,23.8028,23.7689,23.7943,100000.0
2013-03-20 15:35:00,28.04,28.1,28.04,28.09,66600.0,23.7859,23.8367,23.7859,23.8283,66600.0
2013-03-20 15:40:00,28.09,28.12,28.07,28.11,95200.0,23.8283,23.8537,23.8113,23.8452,95200.0
2013-03-20 15:45:00,28.11,28.11,28.06,28.09,100000.0,23.8452,23.8452,23.8028,23.8283,100000.0
2013-03-20 15:50:00,28.08,28.08,28.01,28.03,180600.0,23.8198,23.8198,23.7604,23.7774,180600.0
2013-03-20 15:55:00,28.03,28.11,28.02,28.09,335400.0,23.7774,23.8452,23.7689,23.8283,335400.0
2013-03-21 09:30:00,28.14,28.14,27.78,28.04,106000.0,23.8707,23.8707,23.5653,23.7859,106000.0
2013-03-21 09:35:00,28.04,28.08,27.88,28.04,58400.0,23.7859,23.8198,23.6501,23.7859,58400.0
2013-03-21 09:40:00,28.0,28.26,28.0,28.26,121600.0,23.7519,23.9725,23.7519,23.9725,121600.0
2013-03-21 09:45:00,28.26,28.39,28.2,28.36,77800.0,23.9725,24.0827,23.9216,24.0573,77800.0
2013-03-21 09:50:00,28.36,28.41,28.11,28.11,114800.0,24.0573,24.0997,23.8452,23.8452,114800.0
2013-03-21 09:55:00,28.11,28.25,28.11,28.21,42400.0,23.8452,23.964,23.8452,23.9301,42400.0
2013-03-21 10:00:00,28.21,28.22,28.08,28.14,64800.0,23.9301,23.9385,23.8198,23.8707,64800.0
2013-03-21 10:05:00,28.15,28.28,28.15,28.25,83400.0,23.8792,23.9894,23.8792,23.964,83400.0
2013-03-21 10:10:00,28.25,28.25,28.11,28.11,77000.0,23.964,23.964,23.8452,23.8452,77000.0
2013-03-21 10:15:00,28.11,28.11,28.03,28.05,114800.0,23.8452,23.8452,23.7774,23.7943,114800.0
2013-03-21 10:20:00,28.04,28.07,28.03,28.06,29200.0,23.7859,23.8113,23.7774,23.8028,29200.0
2013-03-21 10:25:00,28.06,28.13,28.03,28.11,85200.0,23.8028,23.8622,23.7774,23.8452,85200.0
2013-03-21 10:30:00,28.11,28.18,28.09,28.18,59000.0,23.8452,23.9046,23.8283,23.9046,59000.0
2013-03-21 10:35:00,28.18,28.25,28.18,28.19,59000.0,23.9046,23.964,23.9046,23.9131,59000.0
2013-03-21 10:40:00,28.19,28.28,28.19,28.25,63600.0,23.9131,23.9894,23.9131,23.964,63600.0
2013-03-21 10:45:00,28.24,28.25,28.19,28.22,33400.0,23.9555,23.964,23.9131,23.9385,33400.0
2013-03-21 10:50:00,28.22,28.25,28.13,28.24,124200.0,23.9385,23.964,23.8622,23.9555,124200.0
2013-03-21 10:55:00,28.24,28.25,28.19,28.23,119600.0,23.9555,23.964,23.9131,23.947,119600.0
2013-03-21 11:00:00,28.23,28.24,28.17,28.22,73400.0,23.947,23.9555,23.8961,23.9385,73400.0
2013-03-21 11:05:00,28.22,28.28,28.2,28.24,45200.0,23.9385,23.9894,23.9216,23.9555,45200.0
2013-03-21 11:10:00,28.23,28.38,28.23,28.36,89200.0,23.947,24.0743,23.947,24.0573,89200.0
2013-03-21 11:15:00,28.35,28.47,28.32,28.36,165400.0,24.0488,24.1506,24.0234,24.0573,165400.0
2013-03-21 11:20:00,28.36,28.68,28.35,28.67,213000.0,24.0573,24.3288,24.0488,24.3203,213000.0
2013-03-21 11:25:00,28.68,28.72,28.56,28.7,188800.0,24.3288,24.3627,24.227,24.3457,188800.0
2013-03-21 11:30:00,28.7,28.77,28.69,28.72,165800.0,24.3457,24.4051,24.3372,24.3627,165800.0
2013-03-21 11:35:00,28.71,28.78,28.63,28.73,146400.0,24.3542,24.4136,24.2863,24.3712,146400.0
2013-03-21 11:40:00,28.74,28.81,28.68,28.81,75200.0,24.3796,24.439,24.3288,24.439,75200.0
2013-03-21 11:45:00,28.8,28.82,28.73,28.73,100400.0,24.4305,24.4475,24.3712,24.3712,100400.0
2013-03-21 11:50:00,28.73,28.81,28.71,28.76,123800.0,24.3712,24.439,24.3542,24.3966,123800.0
2013-03-21 11:55:00,28.75,28.93,28.74,28.91,135800.0,24.3881,24.5408,24.3796,24.5239,135800.0
2013-03-21 12:00:00,28.91,28.95,28.87,28.93,148400.0,24.5239,24.5578,24.4899,24.5408,148400.0
2013-03-21 12:05:00,28.94,28.96,28.83,28.84,140000.0,24.5493,24.5663,24.456,24.4645,140000.0
2013-03-21 12:10:00,28.84,28.9,28.83,28.84,56800.0,24.4645,24.5154,24.456,24.4645,56800.0
2013-03-21 12:15:00,28.84,28.88,28.81,28.87,70200.0,24.4645,24.4984,24.439,24.4899,70200.0
2013-03-21 12:20:00,28.86,29.11,28.86,29.07,311800.0,24.4814,24.6935,24.4814,24.6596,311800.0
2013-03-21 12:25:00,29.08,29.2,29.05,29.09,186200.0,24.6681,24.7699,24.6426,24.6765,186200.0
2013-03-21 12:30:00,29.08,29.09,29.01,29.09,122000.0,24.6681,24.6765,24.6087,24.6765,122000.0
2013-03-21 12:35:00,29.08,29.11,29.07,29.08,129000.0,24.6681,24.6935,24.6596,24.6681,129000.0
2013-03-21 12:40:00,29.08,29.09,29.04,29.07,105600.0,24.6681,24.6765,24.6341,24.6596,105600.0
2013-03-21 12:45:00,29.07,29.13,29.04,29.11,109000.0,24.6596,24.7105,24.6341,24.6935,109000.0
2013-03-21 12:50:00,29.1,29.13,29.09,29.11,63400.0,24.685,24.7105,24.6765,24.6935,63400.0
2013-03-21 12:55:00,29.13,29.15,29.11,29.15,66600.0,24.7105,24.7274,24.6935,24.7274,66600.0
2013-03-21 13:00:00,29.14,29.14,29.06,29.09,98400.0,24.719,24.719,24.6511,24.6765,98400.0
2013-03-21 13:05:00,29.09,29.11,29.08,29.08,46600.0,24.6765,24.6935,24.6681,24.6681,46600.0
2013-03-21 13:10:00,29.08,29.12,29.06,29.09,98800.0,24.6681,24.702,24.6511,24.6765,98800.0
2013-03-21 13:15:00,29.09,29.1,29.06,29.09,89800.0,24.6765,24.685,24.6511,24.6765,89800.0
2013-03-21 13:20:00,29.09,29.09,28.93,28.93,125600.0,24.6765,24.6765,24.5408,24.5408,125600.0
2013-03-21 13:25:00,28.93,29.01,28.93,28.97,54600.0,24.5408,24.6087,24.5408,24.5748,54600.0
2013-03-21 13:30:00,28.98,28.99,28.92,28.96,51400.0,24.5832,24.5917,24.5323,24.5663,51400.0
2013-03-21 13:35:00,28.97,29.0,28.95,29.0,54600.0,24.5748,24.6002,24.5578,24.6002,54600.0
2013-03-21 13:40:00,29.0,29.0,28.91,28.92,60600.0,24.6002,24.6002,24.5239,24.5323,60600.0
2013-03-21 13:45:00,28.92,28.99,28.91,28.95,47600.0,24.5323,24.5917,24.5239,24.5578,47600.0
2013-03-21 13:50:00,28.95,28.97,28.93,28.96,52400.0,24.5578,24.5748,24.5408,24.5663,52400.0
2013-03-21 13:55:00,28.96,28.97,28.9,28.91,27400.0,24.5663,24.5748,24.5154,24.5239,27400.0
2013-03-21 14:00:00,28.91,28.91,28.83,28.87,66200.0,24.5239,24.5239,24.456,24.4899,66200.0
2013-03-21 14:05:00,28.87,28.87,28.83,28.85,43800.0,24.4899,24.4899,24.456,24.473,43800.0
2013-03-21 14:10:00,28.85,28.95,28.85,28.91,57800.0,24.473,24.5578,24.473,24.5239,57800.0
2013-03-21 14:15:00,28.91,28.97,28.9,28.95,43200.0,24.5239,24.5748,24.5154,24.5578,43200.0
2013-03-21 14:20:00,28.96,29.0,28.94,28.98,49600.0,24.5663,24.6002,24.5493,24.5832,49600.0
2013-03-21 14:25:00,28.98,29.0,28.95,28.98,93200.0,24.5832,24.6002,24.5578,24.5832,93200.0
2013-03-21 14:30:00,28.98,29.03,28.96,29.03,97600.0,24.5832,24.6257,24.5663,24.6257,97600.0
2013-03-21 14:35:00,29.02,29.05,28.99,29.05,91000.0,24.6172,24.6426,24.5917,24.6426,91000.0
2013-03-21 14:40:00,29.06,29.06,29.0,29.03,98800.0,24.6511,24.6511,24.6002,24.6257,98800.0
2013-03-21 14:45:00,29.03,29.08,28.99,29.02,99200.0,24.6257,24.6681,24.5917,24.6172,99200.0
2013-03-21 14:50:00,29.02,29.07,29.01,29.07,69200.0,24.6172,24.6596,24.6087,24.6596,69200.0
2013-03-21 14:55:00,29.07,29.09,29.06,29.07,90000.0,24.6596,24.6765,24.6511,24.6596,90000.0
2013-03-21 15:00:00,29.07,29.15,29.07,29.15,138600.0,24.6596,24.7274,24.6596,24.7274,138600.0
2013-03-21 15:05:00,29.15,29.15,29.1,29.11,75800.0,24.7274,24.7274,24.685,24.6935,75800.0
2013-03-21 15:10:00,29.12,29.16,29.12,29.13,88000.0,24.702,24.7359,24.702,24.7105,88000.0
2013-03-21 15:15:00,29.12,29.14,29.08,29.08,95200.0,24.702,24.719,24.6681,24.6681,95200.0
2013-03-21 15:20:00,29.08,29.09,29.07,29.07,68000.0,24.6681,24.6765,24.6596,24.6596,68000.0
2013-03-21 15:25:00,29.07,29.12,29.07,29.09,104800.0,24.6596,24.702,24.6596,24.6765,104800.0
2013-03-21 15:30:00,29.09,29.09,29.06,29.09,99800.0,24.6765,24.6765,24.6511,24.6765,99800.0
2013-03-21 15:35:00,29.08,29.09,29.06,29.09,105000.0,24.6681,24.6765,24.6511,24.6765,105000.0
2013-03-21 15:40:00,29.09,29.11,29.07,29.1,164400.0,24.6765,24.6935,24.6596,24.685,164400.0
2013-03-21 15:45:00,29.1,29.11,29.03,29.1,188800.0,24.685,24.6935,24.6257,24.685,188800.0
2013-03-21 15:50:00,29.09,29.09,29.05,29.05,276000.0,24.6765,24.6765,24.6426,24.6426,276000.0
2013-03-21 15:55:00,29.05,29.08,29.03,29.03,555400.0,24.6426,24.6681,24.6257,24.6257,555400.0
2013-03-22 09:30:00,29.04,29.19,28.92,29.05,161600.0,24.6341,24.7614,24.5323,24.6426,161600.0
2013-03-22 09:35:00,29.03,29.08,28.97,28.98,41600.0,24.6257,24.6681,24.5748,24.5832,41600.0
2013-03-22 09:40:00,28.99,29.0,28.86,28.86,121200.0,24.5917,24.6002,24.4814,24.4814,121200.0
2013-03-22 09:45:00,28.88,28.9,28.8,28.82,39200.0,24.4984,24.5154,24.4305,24.4475,39200.0
2013-03-22 09:50:00,28.82,28.94,28.81,28.94,34000.0,24.4475,24.5493,24.439,24.5493,34000.0
2013-03-22 09:55:00,28.94,29.03,28.94,29.0,88000.0,24.5493,24.6257,24.5493,24.6002,88000.0
2013-03-22 10:00:00,29.01,29.04,29.0,29.0,139400.0,24.6087,24.6341,24.6002,24.6002,139400.0
2013-03-22 10:05:00,29.0,29.11,28.98,29.11,184600.0,24.6002,24.6935,24.5832,24.6935,184600.0
2013-03-22 10:10:00,29.11,29.12,29.06,29.07,164400.0,24.6935,24.702,24.6511,24.6596,164400.0
2013-03-22 10:15:00,29.07,29.15,29.07,29.15,21800.0,24.6596,24.7274,24.6596,24.7274,21800.0
2013-03-22 10:20:00,29.16,29.17,29.1,29.11,50600.0,24.7359,24.7444,24.685,24.6935,50600.0
2013-03-22 10:25:00,29.11,29.14,29.1,29.14,52600.0,24.6935,24.719,24.685,24.719,52600.0
2013-03-22 10:30:00,29.14,29.18,29.13,29.14,30000.0,24.719,24.7529,24.7105,24.719,30000.0
2013-03-22 10:35:00,29.14,29.21,29.14,29.21,138000.0,24.719,24.7783,24.719,24.7783,138000.0
2013-03-22 10:40:00,29.21,29.26,29.2,29.25,37400.0,24.7783,24.8208,24.7699,24.8123,37400.0
2013-03-22 10:45:00,29.25,29.31,29.24,29.26,49200.0,24.8123,24.8632,24.8038,24.8208,49200.0
2013-03-22 10:50:00,29.27,29.33,29.23,29.31,50200.0,24.8292,24.8801,24.7953,24.8632,50200.0
2013-03-22 10:55:00,29.32,29.42,29.32,29.41,121600.0,24.8717,24.9565,24.8717,24.948,121600.0
2013-03-22 11:00:00,29.4,29.42,29.38,29.39,57400.0,24.9395,24.9565,24.9225,24.931,57400.0
2013-03-22 11:05:00,29.38,29.45,29.38,29.45,59400.0,24.9225,24.9819,24.9225,24.9819,59400.0
2013-03-22 11:10:00,29.44,29.46,29.43,29.45,55600.0,24.9734,24.9904,24.965,24.9819,55600.0
2013-03-22 11:15:00,29.45,29.48,29.42,29.43,54400.0,24.9819,25.0074,24.9565,24.965,54400.0
2013-03-22 11:20:00,29.43,29.5,29.42,29.5,81800.0,24.965,25.0243,24.9565,25.0243,81800.0
2013-03-22 11:25:00,29.5,29.52,29.5,29.5,45000.0,25.0243,25.0413,25.0243,25.0243,45000.0
2013-03-22 11:30:00,29.5,29.53,29.49,29.5,78400.0,25.0243,25.0498,25.0159,25.0243,78400.0
2013-03-22 11:35:00,29.5,29.53,29.44,29.46,42000.0,25.0243,25.0498,24.9734,24.9904,42000.0
2013-03-22 11:40:00,29.46,29.49,29.43,29.48,62200.0,24.9904,25.0159,24.965,25.0074,62200.0
2013-03-22 11:45:00,29.48,29.55,29.48,29.53,53200.0,25.0074,25.0668,25.0074,25.0498,53200.0
2013-03-22 11:50:00,29.54,29.56,29.53,29.54,45800.0,25.0583,25.0752,25.0498,25.0583,45800.0
2013-03-22 11:55:00,29.54,29.59,29.54,29.55,28400.0,25.0583,25.1007,25.0583,25.0668,28400.0
2013-03-22 12:00:00,29.56,29.56,29.49,29.5,72200.0,25.0752,25.0752,25.0159,25.0243,72200.0
2013-03-22 12:05:00,29.5,29.53,29.47,29.5,38600.0,25.0243,25.0498,24.9989,25.0243,38600.0
2013-03-22 12:10:00,29.5,29.52,29.5,29.51,37800.0,25.0243,25.0413,25.0243,25.0328,37800.0
2013-03-22 12:15:00,29.51,29.55,29.49,29.55,26600.0,25.0328,25.0668,25.0159,25.0668,26600.0
2013-03-22 12:20:00,29.55,29.57,29.51,29.53,41800.0,25.0668,25.0837,25.0328,25.0498,41800.0
2013-03-22 12:25:00,29.53,29.57,29.53,29.57,21400.0,25.0498,25.0837,25.0498,25.0837,21400.0
2013-03-22 12:30:00,29.57,29.57,29.52,29.55,36200.0,25.0837,25.0837,25.0413,25.0668,36200.0
2013-03-22 12:35:00,29.55,29.66,29.53,29.65,109000.0,25.0668,25.1601,25.0498,25.1516,109000.0
2013-03-22 12:40:00,29.64,29.65,29.61,29.61,30600.0,25.1431,25.1516,25.1177,25.1177,30600.0
2013-03-22 12:45:00,29.61,29.64,29.6,29.64,36600.0,25.1177,25.1431,25.1092,25.1431,36600.0
2013-03-22 12:50:00,29.63,29.65,29.63,29.65,27000.0,25.1346,25.1516,25.1346,25.1516,27000.0
2013-03-22 12:55:00,29.65,29.66,29.64,29.65,22600.0,25.1516,25.1601,25.1431,25.1516,22600.0
2013-03-22 13:00:00,29.65,29.68,29.63,29.68,49400.0,25.1516,25.177,25.1346,25.177,49400.0
2013-03-22 13:05:00,29.67,29.69,29.67,29.68,19800.0,25.1686,25.1855,25.1686,25.177,19800.0
2013-03-22 13:10:00,29.67,29.71,29.66,29.68,116800.0,25.1686,25.2025,25.1601,25.177,116800.0
2013-03-22 13:15:00,29.68,29.72,29.68,29.69,71600.0,25.177,25.211,25.177,25.1855,71600.0
2013-03-22 13:20:00,29.69,29.72,29.68,29.7,39200.0,25.1855,25.211,25.177,25.194,39200.0
2013-03-22 13:25:00,29.7,29.73,29.7,29.72,37000.0,25.194,25.2194,25.194,25.211,37000.0
2013-03-22 13:30:00,29.71,29.73,29.68,29.72,57000.0,25.2025,25.2194,25.177,25.211,57000.0
2013-03-22 13:35:00,29.72,29.73,29.66,29.67,50000.0,25.211,25.2194,25.1601,25.1686,50000.0
2013-03-22 13:40:00,29.67,29.68,29.63,29.63,44600.0,25.1686,25.177,25.1346,25.1346,44600.0
2013-03-22 13:45:00,29.63,29.71,29.63,29.68,82000.0,25.1346,25.2025,25.1346,25.177,82000.0
2013-03-22 13:50:00,29.69,29.71,29.68,29.68,44600.0,25.1855,25.2025,25.177,25.177,44600.0
2013-03-22 13:55:00,29.68,29.71,29.67,29.7,50200.0,25.177,25.2025,25.1686,25.194,50200.0
2013-03-22 14:00:00,29.7,29.75,29.7,29.74,59600.0,25.194,25.2364,25.194,25.2279,59600.0
2013-03-22 14:05:00,29.74,29.8,29.7,29.7,103600.0,25.2279,25.2788,25.194,25.194,103600.0
2013-03-22 14:10:00,29.7,29.74,29.7,29.74,32400.0,25.194,25.2279,25.194,25.2279,32400.0
2013-03-22 14:15:00,29.73,29.74,29.7,29.72,19600.0,25.2194,25.2279,25.194,25.211,19600.0
2013-03-22 14:20:00,29.72,29.72,29.67,29.7,40400.0,25.211,25.211,25.1686,25.194,40400.0
2013-03-22 14:25:00,29.71,29.71,29.64,29.65,36200.0,25.2025,25.2025,25.1431,25.1516,36200.0
2013-03-22 14:30:00,29.65,29.65,29.61,29.61,43400.0,25.1516,25.1516,25.1177,25.1177,43400.0
2013-03-22 14:35:00,29.61,29.62,29.61,29.61,31200.0,25.1177,25.1261,25.1177,25.1177,31200.0
2013-03-22 14:40:00,29.61,29.63,29.58,29.59,36800.0,25.1177,25.1346,25.0922,25.1007,36800.0
2013-03-22 14:45:00,29.59,29.59,29.57,29.57,25000.0,25.1007,25.1007,25.0837,25.0837,25000.0
2013-03-22 14:50:00,29.57,29.6,29.55,29.6,46400.0,25.0837,25.1092,25.0668,25.1092,46400.0
2013-03-22 14:55:00,29.6,29.61,29.59,29.61,25200.0,25.1092,25.1177,25.1007,25.1177,25200.0
2013-03-22 15:00:00,29.61,29.61,29.58,29.59,68400.0,25.1177,25.1177,25.0922,25.1007,68400.0
2013-03-22 15:05:00,29.59,29.6,29.59,29.6,29400.0,25.1007,25.1092,25.1007,25.1092,29400.0
2013-03-22 15:10:00,29.6,29.6,29.58,29.59,35200.0,25.1092,25.1092,25.0922,25.1007,35200.0
2013-03-22 15:15:00,29.58,29.6,29.58,29.59,34000.0,25.0922,25.1092,25.0922,25.1007,34000.0
2013-03-22 15:20:00,29.59,29.6,29.57,29.59,56400.0,25.1007,25.1092,25.0837,25.1007,56400.0
2013-03-22 15:25:00,29.59,29.6,29.55,29.55,62800.0,25.1007,25.1092,25.0668,25.0668,62800.0
2013-03-22 15:30:00,29.55,29.57,29.54,29.57,57000.0,25.0668,25.0837,25.0583,25.0837,57000.0
2013-03-22 15:35:00,29.57,29.59,29.56,29.57,66200.0,25.0837,25.1007,25.0752,25.0837,66200.0
2013-03-22 15:40:00,29.57,29.6,29.56,29.59,109800.0,25.0837,25.1092,25.0752,25.1007,109800.0
2013-03-22 15:45:00,29.59,29.61,29.59,29.61,167200.0,25.1007,25.1177,25.1007,25.1177,167200.0
2013-03-22 15:50:00,29.61,29.61,29.57,29.58,121800.0,25.1177,25.1177,25.0837,25.0922,121800.0
2013-03-22 15:55:00,29.57,29.61,29.55,29.6,266200.0,25.0837,25.1177,25.0668,25.1092,266200.0
2013-03-25 09:30:00,29.58,29.73,29.55,29.58,198400.0,25.0922,25.2194,25.0668,25.0922,198400.0
2013-03-25 09:35:00,29.57,29.64,29.55,29.56,57600.0,25.0837,25.1431,25.0668,25.0752,57600.0
2013-03-25 09:40:00,29.56,29.6,29.53,29.59,71400.0,25.0752,25.1092,25.0498,25.1007,71400.0
2013-03-25 09:45:00,29.6,29.61,29.57,29.59,89200.0,25.1092,25.1177,25.0837,25.1007,89200.0
2013-03-25 09:50:00,29.59,29.67,29.57,29.67,52000.0,25.1007,25.1686,25.0837,25.1686,52000.0
2013-03-25 09:55:00,29.67,29.71,29.65,29.69,62400.0,25.1686,25.2025,25.1516,25.1855,62400.0
2013-03-25 10:00:00,29.69,29.7,29.65,29.67,75800.0,25.1855,25.194,25.1516,25.1686,75800.0
2013-03-25 10:05:00,29.67,29.73,29.67,29.71,62800.0,25.1686,25.2194,25.1686,25.2025,62800.0
2013-03-25 10:10:00,29.72,29.78,29.69,29.74,98600.0,25.211,25.2619,25.1855,25.2279,98600.0
2013-03-25 10:15:00,29.75,29.75,29.73,29.75,36800.0,25.2364,25.2364,25.2194,25.2364,36800.0
2013-03-25 10:20:00,29.75,29.78,29.73,29.73,46600.0,25.2364,25.2619,25.2194,25.2194,46600.0
2013-03-25 10:25:00,29.74,29.77,29.73,29.77,48400.0,25.2279,25.2534,25.2194,25.2534,48400.0
2013-03-25 10:30:00,29.77,29.78,29.75,29.75,49200.0,25.2534,25.2619,25.2364,25.2364,49200.0
2013-03-25 10:35:00,29.75,29.75,29.7,29.71,44600.0,25.2364,25.2364,25.194,25.2025,44600.0
2013-03-25 10:40:00,29.72,29.72,29.63,29.63,39400.0,25.211,25.211,25.1346,25.1346,39400.0
2013-03-25 10:45:00,29.64,29.69,29.64,29.68,28400.0,25.1431,25.1855,25.1431,25.177,28400.0
2013-03-25 10:50:00,29.68,29.72,29.68,29.72,28800.0,25.177,25.211,25.177,25.211,28800.0
2013-03-25 10:55:00,29.72,29.74,29.66,29.66,60600.0,25.211,25.2279,25.1601,25.1601,60600.0
2013-03-25 11:00:00,29.66,29.66,29.6,29.63,134800.0,25.1601,25.1601,25.1092,25.1346,134800.0
2013-03-25 11:05:00,29.63,29.63,29.59,29.61,40200.0,25.1346,25.1346,25.1007,25.1177,40200.0
2013-03-25 11:10:00,29.61,29.65,29.6,29.61,67400.0,25.1177,25.1516,25.1092,25.1177,67400.0
2013-03-25 11:15:00,29.61,29.61,29.54,29.55,65800.0,25.1177,25.1177,25.0583,25.0668,65800.0
2013-03-25 11:20:00,29.55,29.57,29.54,29.56,54400.0,25.0668,25.0837,25.0583,25.0752,54400.0
2013-03-25 11:25:00,29.55,29.56,29.49,29.5,156600.0,25.0668,25.0752,25.0159,25.0243,156600.0
2013-03-25 11:30:00,29.5,29.54,29.49,29.52,39600.0,25.0243,25.0583,25.0159,25.0413,39600.0
2013-03-25 11:35:00,29.53,29.54,29.52,29.54,48400.0,25.0498,25.0583,25.0413,25.0583,48400.0
2013-03-25 11:40:00,29.54,29.54,29.52,29.53,52000.0,25.0583,25.0583,25.0413,25.0498,52000.0
2013-03-25 11:45:00,29.53,29.55,29.49,29.55,96800.0,25.0498,25.0668,25.0159,25.0668,96800.0
2013-03-25 11:50:00,29.55,29.57,29.53,29.56,41600.0,25.0668,25.0837,25.0498,25.0752,41600.0
2013-03-25 11:55:00,29.56,29.6,29.55,29.6,38200.0,25.0752,25.1092,25.0668,25.1092,38200.0
2013-03-25 12:00:00,29.59,29.6,29.57,29.59,32200.0,25.1007,25.1092,25.0837,25.1007,32200.0
2013-03-25 12:05:00,29.59,29.61,29.55,29.56,45800.0,25.1007,25.1177,25.0668,25.0752,45800.0
2013-03-25 12:10:00,29.56,29.59,29.54,29.59,47400.0,25.0752,25.1007,25.0583,25.1007,47400.0
2013-03-25 12:15:00,29.6,29.61,29.59,29.59,42200.0,25.1092,25.1177,25.1007,25.1007,42200.0
2013-03-25 12:20:00,29.59,29.59,29.54,29.55,63400.0,25.1007,25.1007,25.0583,25.0668,63400.0
2013-03-25 12:25:00,29.55,29.57,29.52,29.53,42800.0,25.0668,25.0837,25.0413,25.0498,42800.0
2013-03-25 12:30:00,29.52,29.56,29.52,29.54,67800.0,25.0413,25.0752,25.0413,25.0583,67800.0
2013-03-25 12:35:00,29.54,29.57,29.53,29.57,33400.0,25.0583,25.0837,25.0498,25.0837,33400.0
2013-03-25 12:40:00,29.56,29.6,29.56,29.59,21000.0,25.0752,25.1092,25.0752,25.1007,21000.0
2013-03-25 12:45:00,29.59,29.6,29.53,29.55,41400.0,25.1007,25.1092,25.0498,25.0668,41400.0
2013-03-25 12:50:00,29.54,29.56,29.52,29.53,50000.0,25.0583,25.0752,25.0413,25.0498,50000.0
2013-03-25 12:55:00,29.53,29.56,29.52,29.54,37200.0,25.0498,25.0752,25.0413,25.0583,37200.0
2013-03-25 13:00:00,29.53,29.54,29.52,29.54,71800.0,25.0498,25.0583,25.0413,25.0583,71800.0
2013-03-25 13:05:00,29.53,29.55,29.51,29.53,53800.0,25.0498,25.0668,25.0328,25.0498,53800.0
2013-03-25 13:10:00,29.53,29.56,29.52,29.55,53200.0,25.0498,25.0752,25.0413,25.0668,53200.0
2013-03-25 13:15:00,29.55,29.56,29.55,29.56,29600.0,25.0668,25.0752,25.0668,25.0752,29600.0
2013-03-25 13:20:00,29.55,29.61,29.55,29.56,37400.0,25.0668,25.1177,25.0668,25.0752,37400.0
2013-03-25 13:25:00,29.56,29.59,29.56,29.58,25400.0,25.0752,25.1007,25.0752,25.0922,25400.0
2013-03-25 13:30:00,29.59,29.6,29.59,29.6,37400.0,25.1007,25.1092,25.1007,25.1092,37400.0
2013-03-25 13:35:00,29.6,29.6,29.57,29.57,50200.0,25.1092,25.1092,25.0837,25.0837,50200.0
2013-03-25 13:40:00,29.57,29.57,29.55,29.56,26800.0,25.0837,25.0837,25.0668,25.0752,26800.0
2013-03-25 13:45:00,29.57,29.58,29.55,29.58,68200.0,25.0837,25.0922,25.0668,25.0922,68200.0
2013-03-25 13:50:00,29.58,29.64,29.58,29.61,106200.0,25.0922,25.1431,25.0922,25.1177,106200.0
2013-03-25 13:55:00,29.63,29.64,29.6,29.61,65200.0,25.1346,25.1431,25.1092,25.1177,65200.0
2013-03-25 14:00:00,29.61,29.61,29.56,29.59,68600.0,25.1177,25.1177,25.0752,25.1007,68600.0
2013-03-25 14:05:00,29.59,29.6,29.56,29.59,55800.0,25.1007,25.1092,25.0752,25.1007,55800.0
2013-03-25 14:10:00,29.58,29.59,29.55,29.55,88000.0,25.0922,25.1007,25.0668,25.0668,88000.0
2013-03-25 14:15:00,29.55,29.57,29.55,29.55,167000.0,25.0668,25.0837,25.0668,25.0668,167000.0
2013-03-25 14:20:00,29.54,29.56,29.53,29.56,30800.0,25.0583,25.0752,25.0498,25.0752,30800.0
2013-03-25 14:25:00,29.57,29.57,29.5,29.5,53000.0,25.0837,25.0837,25.0243,25.0243,53000.0
2013-03-25 14:30:00,29.5,29.52,29.49,29.5,58000.0,25.0243,25.0413,25.0159,25.0243,58000.0
2013-03-25 14:35:00,29.5,29.51,29.49,29.5,65200.0,25.0243,25.0328,25.0159,25.0243,65200.0
2013-03-25 14:40:00,29.5,29.5,29.45,29.5,67600.0,25.0243,25.0243,24.9819,25.0243,67600.0
2013-03-25 14:45:00,29.5,29.54,29.49,29.5,47400.0,25.0243,25.0583,25.0159,25.0243,47400.0
2013-03-25 14:50:00,29.5,29.53,29.49,29.53,45200.0,25.0243,25.0498,25.0159,25.0498,45200.0
2013-03-25 14:55:00,29.54,29.55,29.52,29.53,39400.0,25.0583,25.0668,25.0413,25.0498,39400.0
2013-03-25 15:00:00,29.53,29.54,29.49,29.52,54200.0,25.0498,25.0583,25.0159,25.0413,54200.0
2013-03-25 15:05:00,29.52,29.52,29.46,29.48,54800.0,25.0413,25.0413,24.9904,25.0074,54800.0
2013-03-25 15:10:00,29.47,29.5,29.47,29.49,50800.0,24.9989,25.0243,24.9989,25.0159,50800.0
2013-03-25 15:15:00,29.48,29.5,29.48,29.48,60800.0,25.0074,25.0243,25.0074,25.0074,60800.0
2013-03-25 15:20:00,29.48,29.52,29.43,29.46,193800.0,25.0074,25.0413,24.965,24.9904,193800.0
2013-03-25 15:25:00,29.47,29.5,29.43,29.48,210200.0,24.9989,25.0243,24.965,25.0074,210200.0
2013-03-25 15:30:00,29.48,29.51,29.47,29.51,75400.0,25.0074,25.0328,24.9989,25.0328,75400.0
2013-03-25 15:35:00,29.51,29.52,29.49,29.51,107200.0,25.0328,25.0413,25.0159,25.0328,107200.0
2013-03-25 15:40:00,29.51,29.53,29.51,29.52,105600.0,25.0328,25.0498,25.0328,25.0413,105600.0
2013-03-25 15:45:00,29.52,29.52,29.48,29.49,101600.0,25.0413,25.0413,25.0074,25.0159,101600.0
2013-03-25 15:50:00,29.49,29.52,29.47,29.52,218800.0,25.0159,25.0413,24.9989,25.0413,218800.0
2013-03-25 15:55:00,29.52,29.56,29.52,29.52,205000.0,25.0413,25.0752,25.0413,25.0413,205000.0
2013-03-26 09:30:00,29.72,29.85,29.6,29.82,121600.0,25.211,25.3212,25.1092,25.2958,121600.0
2013-03-26 09:35:00,29.82,29.84,29.8,29.82,80400.0,25.2958,25.3128,25.2788,25.2958,80400.0
2013-03-26 09:40:00,29.82,29.85,29.8,29.83,103000.0,25.2958,25.3212,25.2788,25.3043,103000.0
2013-03-26 09:45:00,29.82,29.84,29.79,29.84,163600.0,25.2958,25.3128,25.2703,25.3128,163600.0
2013-03-26 09:50:00,29.84,29.9,29.79,29.81,191200.0,25.3128,25.3637,25.2703,25.2873,191200.0
2013-03-26 09:55:00,29.8,29.91,29.79,29.9,97800.0,25.2788,25.3721,25.2703,25.3637,97800.0
2013-03-26 10:00:00,29.9,29.98,29.85,29.97,155600.0,25.3637,25.4315,25.3212,25.423,155600.0
2013-03-26 10:05:00,29.97,29.99,29.93,29.96,183200.0,25.423,25.44,25.3891,25.4146,183200.0
2013-03-26 10:10:00,29.96,29.97,29.87,29.88,323200.0,25.4146,25.423,25.3382,25.3467,323200.0
2013-03-26 10:15:00,29.88,29.88,29.82,29.86,114000.0,25.3467,25.3467,25.2958,25.3297,114000.0
2013-03-26 10:20:00,29.85,29.86,29.8,29.83,65800.0,25.3212,25.3297,25.2788,25.3043,65800.0
2013-03-26 10:25:00,29.83,29.83,29.81,29.82,113200.0,25.3043,25.3043,25.2873,25.2958,113200.0
2013-03-26 10:30:00,29.83,29.86,29.82,29.82,53200.0,25.3043,25.3297,25.2958,25.2958,53200.0
2013-03-26 10:35:00,29.82,29.85,29.82,29.82,31800.0,25.2958,25.3212,25.2958,25.2958,31800.0
2013-03-26 10:40:00,29.82,29.84,29.77,29.77,74000.0,25.2958,25.3128,25.2534,25.2534,74000.0
2013-03-26 10:45:00,29.77,29.79,29.75,29.79,39000.0,25.2534,25.2703,25.2364,25.2703,39000.0
2013-03-26 10:50:00,29.79,29.82,29.79,29.8,41600.0,25.2703,25.2958,25.2703,25.2788,41600.0
2013-03-26 10:55:00,29.81,29.84,29.8,29.83,54000.0,25.2873,25.3128,25.2788,25.3043,54000.0
2013-03-26 11:00:00,29.83,29.83,29.81,29.82,35400.0,25.3043,25.3043,25.2873,25.2958,35400.0
2013-03-26 11:05:00,29.82,29.84,29.81,29.82,47000.0,25.2958,25.3128,25.2873,25.2958,47000.0
2013-03-26 11:10:00,29.81,29.84,29.79,29.8,34600.0,25.2873,25.3128,25.2703,25.2788,34600.0
2013-03-26 11:15:00,29.8,29.8,29.75,29.78,26600.0,25.2788,25.2788,25.2364,25.2619,26600.0
2013-03-26 11:20:00,29.78,29.79,29.77,29.79,20200.0,25.2619,25.2703,25.2534,25.2703,20200.0
2013-03-26 11:25:00,29.79,29.82,29.77,29.77,32200.0,25.2703,25.2958,25.2534,25.2534,32200.0
2013-03-26 11:30:00,29.78,29.8,29.77,29.78,46200.0,25.2619,25.2788,25.2534,25.2619,46200.0
2013-03-26 11:35:00,29.78,29.8,29.77,29.77,44800.0,25.2619,25.2788,25.2534,25.2534,44800.0
2013-03-26 11:40:00,29.76,29.77,29.75,29.76,35400.0,25.2449,25.2534,25.2364,25.2449,35400.0
2013-03-26 11:45:00,29.77,29.77,29.75,29.77,22600.0,25.2534,25.2534,25.2364,25.2534,22600.0
2013-03-26 11:50:00,29.77,29.8,29.73,29.74,39000.0,25.2534,25.2788,25.2194,25.2279,39000.0
2013-03-26 11:55:00,29.74,29.76,29.73,29.74,35200.0,25.2279,25.2449,25.2194,25.2279,35200.0
2013-03-26 12:00:00,29.75,29.78,29.73,29.78,84600.0,25.2364,25.2619,25.2194,25.2619,84600.0
2013-03-26 12:05:00,29.78,29.81,29.77,29.79,103000.0,25.2619,25.2873,25.2534,25.2703,103000.0
2013-03-26 12:10:00,29.79,29.79,29.71,29.73,29000.0,25.2703,25.2703,25.2025,25.2194,29000.0
2013-03-26 12:15:00,29.74,29.74,29.67,29.7,30400.0,25.2279,25.2279,25.1686,25.194,30400.0
2013-03-26 12:20:00,29.7,29.72,29.7,29.72,33200.0,25.194,25.211,25.194,25.211,33200.0
2013-03-26 12:25:00,29.72,29.72,29.68,29.71,23200.0,25.211,25.211,25.177,25.2025,23200.0
2013-03-26 12:30:00,29.71,29.71,29.68,29.71,47400.0,25.2025,25.2025,25.177,25.2025,47400.0
2013-03-26 12:35:00,29.7,29.7,29.66,29.66,38200.0,25.194,25.194,25.1601,25.1601,38200.0
2013-03-26 12:40:00,29.66,29.69,29.66,29.68,43000.0,25.1601,25.1855,25.1601,25.177,43000.0
2013-03-26 12:45:00,29.68,29.71,29.68,29.68,24200.0,25.177,25.2025,25.177,25.177,24200.0
2013-03-26 12:50:00,29.68,29.7,29.66,29.68,23000.0,25.177,25.194,25.1601,25.177,23000.0
2013-03-26 12:55:00,29.69,29.69,29.67,29.68,14600.0,25.1855,25.1855,25.1686,25.177,14600.0
2013-03-26 13:00:00,29.68,29.68,29.67,29.67,13400.0,25.177,25.177,25.1686,25.1686,13400.0
2013-03-26 13:05:00,29.67,29.68,29.65,29.65,26000.0,25.1686,25.177,25.1516,25.1516,26000.0
2013-03-26 13:10:00,29.66,29.67,29.65,29.65,15000.0,25.1601,25.1686,25.1516,25.1516,15000.0
2013-03-26 13:15:00,29.66,29.66,29.65,29.65,72600.0,25.1601,25.1601,25.1516,25.1516,72600.0
2013-03-26 13:20:00,29.66,29.67,29.62,29.67,103800.0,25.1601,25.1686,25.1261,25.1686,103800.0
2013-03-26 13:25:00,29.67,29.68,29.66,29.67,34800.0,25.1686,25.177,25.1601,25.1686,34800.0
2013-03-26 13:30:00,29.67,29.7,29.66,29.69,44000.0,25.1686,25.194,25.1601,25.1855,44000.0
2013-03-26 13:35:00,29.7,29.71,29.68,29.68,47600.0,25.194,25.2025,25.177,25.177,47600.0
2013-03-26 13:40:00,29.68,29.68,29.67,29.68,36800.0,25.177,25.177,25.1686,25.177,36800.0
2013-03-26 13:45:00,29.68,29.7,29.66,29.68,44600.0,25.177,25.194,25.1601,25.177,44600.0
2013-03-26 13:50:00,29.68,29.68,29.67,29.67,33200.0,25.177,25.177,25.1686,25.1686,33200.0
2013-03-26 13:55:00,29.66,29.67,29.66,29.67,19200.0,25.1601,25.1686,25.1601,25.1686,19200.0
2013-03-26 14:00:00,29.67,29.71,29.67,29.7,34200.0,25.1686,25.2025,25.1686,25.194,34200.0
2013-03-26 14:05:00,29.7,29.7,29.67,29.67,20000.0,25.194,25.194,25.1686,25.1686,20000.0
2013-03-26 14:10:00,29.67,29.68,29.66,29.67,27600.0,25.1686,25.177,25.1601,25.1686,27600.0
2013-03-26 14:15:00,29.67,29.68,29.66,29.68,28400.0,25.1686,25.177,25.1601,25.177,28400.0
2013-03-26 14:20:00,29.68,29.69,29.67,29.68,41600.0,25.177,25.1855,25.1686,25.177,41600.0
2013-03-26 14:25:00,29.68,29.68,29.66,29.67,28400.0,25.177,25.177,25.1601,25.1686,28400.0
2013-03-26 14:30:00,29.67,29.68,29.67,29.68,37400.0,25.1686,25.177,25.1686,25.177,37400.0
2013-03-26 14:35:00,29.68,29.68,29.67,29.68,27600.0,25.177,25.177,25.1686,25.177,27600.0
2013-03-26 14:40:00,29.68,29.68,29.65,29.65,15200.0,25.177,25.177,25.1516,25.1516,15200.0
2013-03-26 14:45:00,29.66,29.67,29.65,29.66,24000.0,25.1601,25.1686,25.1516,25.1601,24000.0
2013-03-26 14:50:00,29.65,29.68,29.65,29.67,18200.0,25.1516,25.177,25.1516,25.1686,18200.0
2013-03-26 14:55:00,29.67,29.68,29.65,29.67,40000.0,25.1686,25.177,25.1516,25.1686,40000.0
2013-03-26 15:00:00,29.67,29.69,29.67,29.68,36600.0,25.1686,25.1855,25.1686,25.177,36600.0
2013-03-26 15:05:00,29.68,29.72,29.68,29.68,33000.0,25.177,25.211,25.177,25.177,33000.0
2013-03-26 15:10:00,29.68,29.7,29.67,29.68,35400.0,25.177,25.194,25.1686,25.177,35400.0
2013-03-26 15:15:00,29.68,29.7,29.67,29.68,41000.0,25.177,25.194,25.1686,25.177,41000.0
2013-03-26 15:20:00,29.67,29.69,29.67,29.68,37200.0,25.1686,25.1855,25.1686,25.177,37200.0
2013-03-26 15:25:00,29.68,29.7,29.67,29.68,32800.0,25.177,25.194,25.1686,25.177,32800.0
2013-03-26 15:30:00,29.68,29.72,29.68,29.71,47600.0,25.177,25.211,25.177,25.2025,47600.0
2013-03-26 15:35:00,29.71,29.74,29.7,29.74,85800.0,25.2025,25.2279,25.194,25.2279,85800.0
2013-03-26 15:40:00,29.74,29.75,29.72,29.73,93400.0,25.2279,25.2364,25.211,25.2194,93400.0
2013-03-26 15:45:00,29.73,29.74,29.71,29.74,57400.0,25.2194,25.2279,25.2025,25.2279,57400.0
2013-03-26 15:50:00,29.73,29.74,29.7,29.71,133200.0,25.2194,25.2279,25.194,25.2025,133200.0
2013-03-26 15:55:00,29.72,29.72,29.7,29.72,227800.0,25.211,25.211,25.194,25.211,227800.0
2013-03-27 09:30:00,29.45,29.56,29.42,29.44,230400.0,24.9819,25.0752,24.9565,24.9734,230400.0
2013-03-27 09:35:00,29.44,29.57,29.43,29.57,50200.0,24.9734,25.0837,24.965,25.0837,50200.0
2013-03-27 09:40:00,29.57,29.68,29.57,29.64,50000.0,25.0837,25.177,25.0837,25.1431,50000.0
2013-03-27 09:45:00,29.64,29.71,29.63,29.67,47800.0,25.1431,25.2025,25.1346,25.1686,47800.0
2013-03-27 09:50:00,29.68,29.75,29.68,29.74,68800.0,25.177,25.2364,25.177,25.2279,68800.0
2013-03-27 09:55:00,29.74,29.88,29.74,29.81,143600.0,25.2279,25.3467,25.2279,25.2873,143600.0
2013-03-27 10:00:00,29.81,29.91,29.79,29.88,67800.0,25.2873,25.3721,25.2703,25.3467,67800.0
2013-03-27 10:05:00,29.88,29.92,29.77,29.83,59800.0,25.3467,25.3806,25.2534,25.3043,59800.0
2013-03-27 10:10:00,29.82,29.84,29.77,29.79,31000.0,25.2958,25.3128,25.2534,25.2703,31000.0
2013-03-27 10:15:00,29.8,29.81,29.75,29.79,26400.0,25.2788,25.2873,25.2364,25.2703,26400.0
2013-03-27 10:20:00,29.8,29.9,29.79,29.89,30000.0,25.2788,25.3637,25.2703,25.3552,30000.0
2013-03-27 10:25:00,29.89,29.93,29.88,29.92,25400.0,25.3552,25.3891,25.3467,25.3806,25400.0
2013-03-27 10:30:00,29.92,29.98,29.9,29.97,40200.0,25.3806,25.4315,25.3637,25.423,40200.0
2013-03-27 10:35:00,29.98,29.99,29.95,29.98,37200.0,25.4315,25.44,25.4061,25.4315,37200.0
2013-03-27 10:40:00,29.97,30.0,29.96,29.96,39800.0,25.423,25.4485,25.4146,25.4146,39800.0
2013-03-27 10:45:00,29.96,29.97,29.92,29.92,65200.0,25.4146,25.423,25.3806,25.3806,65200.0
2013-03-27 10:50:00,29.92,29.92,29.86,29.86,39400.0,25.3806,25.3806,25.3297,25.3297,39400.0
2013-03-27 10:55:00,29.86,29.9,29.85,29.86,32200.0,25.3297,25.3637,25.3212,25.3297,32200.0
2013-03-27 11:00:00,29.86,29.88,29.86,29.87,13000.0,25.3297,25.3467,25.3297,25.3382,13000.0
2013-03-27 11:05:00,29.87,29.9,29.85,29.88,16600.0,25.3382,25.3637,25.3212,25.3467,16600.0
2013-03-27 11:10:00,29.89,29.95,29.88,29.93,28800.0,25.3552,25.4061,25.3467,25.3891,28800.0
2013-03-27 11:15:00,29.93,29.96,29.93,29.93,27000.0,25.3891,25.4146,25.3891,25.3891,27000.0
2013-03-27 11:20:00,29.93,29.97,29.92,29.95,32400.0,25.3891,25.423,25.3806,25.4061,32400.0
2013-03-27 11:25:00,29.95,29.97,29.93,29.97,23000.0,25.4061,25.423,25.3891,25.423,23000.0
2013-03-27 11:30:00,29.96,30.0,29.96,29.98,24000.0,25.4146,25.4485,25.4146,25.4315,24000.0
2013-03-27 11:35:00,29.98,30.0,29.96,29.99,35400.0,25.4315,25.4485,25.4146,25.44,35400.0
2013-03-27 11:40:00,30.0,30.0,29.99,29.99,41200.0,25.4485,25.4485,25.44,25.44,41200.0
2013-03-27 11:45:00,30.0,30.0,29.99,30.0,21200.0,25.4485,25.4485,25.44,25.4485,21200.0
2013-03-27 11:50:00,30.0,30.08,30.0,30.08,109000.0,25.4485,25.5163,25.4485,25.5163,109000.0
2013-03-27 11:55:00,30.07,30.08,30.03,30.05,164000.0,25.5079,25.5163,25.4739,25.4909,164000.0
2013-03-27 12:00:00,30.05,30.08,30.02,30.08,27800.0,25.4909,25.5163,25.4655,25.5163,27800.0
2013-03-27 12:05:00,30.08,30.08,30.05,30.06,21800.0,25.5163,25.5163,25.4909,25.4994,21800.0
2013-03-27 12:10:00,30.06,30.12,30.05,30.11,34800.0,25.4994,25.5503,25.4909,25.5418,34800.0
2013-03-27 12:15:00,30.11,30.11,30.1,30.1,24600.0,25.5418,25.5418,25.5333,25.5333,24600.0
2013-03-27 12:20:00,30.1,30.11,30.09,30.11,24200.0,25.5333,25.5418,25.5248,25.5418,24200.0
2013-03-27 12:25:00,30.11,30.12,30.1,30.11,19000.0,25.5418,25.5503,25.5333,25.5418,19000.0
2013-03-27 12:30:00,30.11,30.13,30.08,30.11,61800.0,25.5418,25.5588,25.5163,25.5418,61800.0
2013-03-27 12:35:00,30.12,30.14,30.1,30.14,38000.0,25.5503,25.5672,25.5333,25.5672,38000.0
2013-03-27 12:40:00,30.13,30.14,30.11,30.13,26400.0,25.5588,25.5672,25.5418,25.5588,26400.0
2013-03-27 12:45:00,30.13,30.13,30.06,30.06,34600.0,25.5588,25.5588,25.4994,25.4994,34600.0
2013-03-27 12:50:00,30.06,30.06,30.0,30.01,66600.0,25.4994,25.4994,25.4485,25.457,66600.0
2013-03-27 12:55:00,30.01,30.06,30.0,30.02,61000.0,25.457,25.4994,25.4485,25.4655,61000.0
2013-03-27 13:00:00,30.03,30.03,30.0,30.01,30200.0,25.4739,25.4739,25.4485,25.457,30200.0
2013-03-27 13:05:00,30.0,30.01,29.96,29.96,29400.0,25.4485,25.457,25.4146,25.4146,29400.0
2013-03-27 13:10:00,29.97,29.98,29.94,29.97,46000.0,25.423,25.4315,25.3976,25.423,46000.0
2013-03-27 13:15:00,29.96,29.97,29.93,29.93,31200.0,25.4146,25.423,25.3891,25.3891,31200.0
2013-03-27 13:20:00,29.93,29.93,29.89,29.91,48200.0,25.3891,25.3891,25.3552,25.3721,48200.0
2013-03-27 13:25:00,29.91,29.92,29.91,29.91,11800.0,25.3721,25.3806,25.3721,25.3721,11800.0
2013-03-27 13:30:00,29.91,29.96,29.9,29.96,29800.0,25.3721,25.4146,25.3637,25.4146,29800.0
2013-03-27 13:35:00,29.95,29.97,29.93,29.95,24600.0,25.4061,25.423,25.3891,25.4061,24600.0
2013-03-27 13:40:00,29.95,29.99,29.94,29.98,74600.0,25.4061,25.44,25.3976,25.4315,74600.0
2013-03-27 13:45:00,29.98,29.99,29.97,29.98,54000.0,25.4315,25.44,25.423,25.4315,54000.0
2013-03-27 13:50:00,29.99,30.0,29.98,29.98,16800.0,25.44,25.4485,25.4315,25.4315,16800.0
2013-03-27 13:55:00,29.99,30.0,29.98,29.99,19800.0,25.44,25.4485,25.4315,25.44,19800.0
2013-03-27 14:00:00,29.99,30.04,29.98,30.0,55400.0,25.44,25.4824,25.4315,25.4485,55400.0
2013-03-27 14:05:00,30.0,30.0,29.98,29.99,54000.0,25.4485,25.4485,25.4315,25.44,54000.0
2013-03-27 14:10:00,29.99,30.0,29.98,30.0,21600.0,25.44,25.4485,25.4315,25.4485,21600.0
2013-03-27 14:15:00,29.99,29.99,29.97,29.98,15000.0,25.44,25.44,25.423,25.4315,15000.0
2013-03-27 14:20:00,29.98,30.0,29.98,29.99,23800.0,25.4315,25.4485,25.4315,25.44,23800.0
2013-03-27 14:25:00,29.99,30.0,29.98,29.99,17400.0,25.44,25.4485,25.4315,25.44,17400.0
2013-03-27 14:30:00,29.99,30.0,29.98,29.99,23800.0,25.44,25.4485,25.4315,25.44,23800.0
2013-03-27 14:35:00,29.99,29.99,29.96,29.99,30000.0,25.44,25.44,25.4146,25.44,30000.0
2013-03-27 14:40:00,29.99,30.0,29.97,29.97,46200.0,25.44,25.4485,25.423,25.423,46200.0
2013-03-27 14:45:00,29.96,29.98,29.96,29.97,27000.0,25.4146,25.4315,25.4146,25.423,27000.0
2013-03-27 14:50:00,29.96,29.97,29.96,29.96,30800.0,25.4146,25.423,25.4146,25.4146,30800.0
2013-03-27 14:55:00,29.97,30.0,29.97,29.98,30400.0,25.423,25.4485,25.423,25.4315,30400.0
2013-03-27 15:00:00,29.99,29.99,29.96,29.96,48600.0,25.44,25.44,25.4146,25.4146,48600.0
2013-03-27 15:05:00,29.96,30.0,29.96,29.99,39800.0,25.4146,25.4485,25.4146,25.44,39800.0
2013-03-27 15:10:00,29.99,30.0,29.98,30.0,60000.0,25.44,25.4485,25.4315,25.4485,60000.0
2013-03-27 15:15:00,30.0,30.0,29.99,30.0,59400.0,25.4485,25.4485,25.44,25.4485,59400.0
2013-03-27 15:20:00,30.0,30.05,30.0,30.04,54000.0,25.4485,25.4909,25.4485,25.4824,54000.0
2013-03-27 15:25:00,30.04,30.08,30.04,30.07,103200.0,25.4824,25.5163,25.4824,25.5079,103200.0
2013-03-27 15:30:00,30.07,30.1,30.07,30.07,54400.0,25.5079,25.5333,25.5079,25.5079,54400.0
2013-03-27 15:35:00,30.07,30.08,30.06,30.08,30000.0,25.5079,25.5163,25.4994,25.5163,30000.0
2013-03-27 15:40:00,30.08,30.08,30.06,30.08,40400.0,25.5163,25.5163,25.4994,25.5163,40400.0
2013-03-27 15:45:00,30.08,30.08,30.04,30.05,62600.0,25.5163,25.5163,25.4824,25.4909,62600.0
2013-03-27 15:50:00,30.05,30.05,30.02,30.03,103400.0,25.4909,25.4909,25.4655,25.4739,103400.0
2013-03-27 15:55:00,30.04,30.04,30.02,30.03,137000.0,25.4824,25.4824,25.4655,25.4739,137000.0
2013-03-28 09:30:00,30.0,30.06,29.84,29.99,110800.0,25.4485,25.4994,25.3128,25.44,110800.0
2013-03-28 09:35:00,29.99,29.99,29.9,29.93,70200.0,25.44,25.44,25.3637,25.3891,70200.0
2013-03-28 09:40:00,29.96,30.0,29.95,29.97,71000.0,25.4146,25.4485,25.4061,25.423,71000.0
2013-03-28 09:45:00,29.96,30.0,29.94,29.94,39800.0,25.4146,25.4485,25.3976,25.3976,39800.0
2013-03-28 09:50:00,29.97,30.0,29.96,29.98,39600.0,25.423,25.4485,25.4146,25.4315,39600.0
2013-03-28 09:55:00,29.98,30.0,29.96,29.99,43600.0,25.4315,25.4485,25.4146,25.44,43600.0
2013-03-28 10:00:00,29.99,30.02,29.98,30.0,93800.0,25.44,25.4655,25.4315,25.4485,93800.0
2013-03-28 10:05:00,30.0,30.0,29.97,29.98,33800.0,25.4485,25.4485,25.423,25.4315,33800.0
2013-03-28 10:10:00,29.99,30.02,29.96,29.96,87600.0,25.44,25.4655,25.4146,25.4146,87600.0
2013-03-28 10:15:00,29.96,30.0,29.96,29.98,31000.0,25.4146,25.4485,25.4146,25.4315,31000.0
2013-03-28 10:20:00,29.99,30.0,29.97,29.97,28200.0,25.44,25.4485,25.423,25.423,28200.0
2013-03-28 10:25:00,29.97,29.98,29.97,29.97,22000.0,25.423,25.4315,25.423,25.423,22000.0
2013-03-28 10:30:00,29.97,30.0,29.97,29.99,33400.0,25.423,25.4485,25.423,25.44,33400.0
2013-03-28 10:35:00,29.99,30.04,29.99,30.04,30000.0,25.44,25.4824,25.44,25.4824,30000.0
2013-03-28 10:40:00,30.05,30.05,29.97,29.97,39800.0,25.4909,25.4909,25.423,25.423,39800.0
2013-03-28 10:45:00,29.97,30.0,29.95,29.98,45600.0,25.423,25.4485,25.4061,25.4315,45600.0
2013-03-28 10:50:00,29.99,29.99,29.96,29.97,25400.0,25.44,25.44,25.4146,25.423,25400.0
2013-03-28 10:55:00,29.96,30.0,29.96,29.98,48200.0,25.4146,25.4485,25.4146,25.4315,48200.0
2013-03-28 11:00:00,29.98,30.04,29.95,30.0,185600.0,25.4315,25.4824,25.4061,25.4485,185600.0
2013-03-28 11:05:00,30.0,30.0,29.93,29.94,99200.0,25.4485,25.4485,25.3891,25.3976,99200.0
2013-03-28 11:10:00,29.94,30.02,29.92,30.01,104400.0,25.3976,25.4655,25.3806,25.457,104400.0
2013-03-28 11:15:00,30.0,30.02,29.99,30.01,64400.0,25.4485,25.4655,25.44,25.457,64400.0
2013-03-28 11:20:00,30.0,30.02,30.0,30.0,28600.0,25.4485,25.4655,25.4485,25.4485,28600.0
2013-03-28 11:25:00,30.0,30.02,30.0,30.02,62800.0,25.4485,25.4655,25.4485,25.4655,62800.0
2013-03-28 11:30:00,30.02,30.11,30.01,30.11,155000.0,25.4655,25.5418,25.457,25.5418,155000.0
2013-03-28 11:35:00,30.11,30.12,30.05,30.06,37400.0,25.5418,25.5503,25.4909,25.4994,37400.0
2013-03-28 11:40:00,30.07,30.15,30.06,30.1,118200.0,25.5079,25.5757,25.4994,25.5333,118200.0
2013-03-28 11:45:00,30.11,30.11,30.06,30.06,26400.0,25.5418,25.5418,25.4994,25.4994,26400.0
2013-03-28 11:50:00,30.05,30.05,30.0,30.03,33200.0,25.4909,25.4909,25.4485,25.4739,33200.0
2013-03-28 11:55:00,30.03,30.04,29.99,30.0,28600.0,25.4739,25.4824,25.44,25.4485,28600.0
2013-03-28 12:00:00,30.01,30.09,30.01,30.02,40200.0,25.457,25.5248,25.457,25.4655,40200.0
2013-03-28 12:05:00,30.03,30.1,30.03,30.08,41200.0,25.4739,25.5333,25.4739,25.5163,41200.0
2013-03-28 12:10:00,30.08,30.14,30.08,30.08,109600.0,25.5163,25.5672,25.5163,25.5163,109600.0
2013-03-28 12:15:00,30.08,30.09,30.06,30.09,93400.0,25.5163,25.5248,25.4994,25.5248,93400.0
2013-03-28 12:20:00,30.09,30.09,30.06,30.08,28000.0,25.5248,25.5248,25.4994,25.5163,28000.0
2013-03-28 12:25:00,30.08,30.13,30.07,30.08,36200.0,25.5163,25.5588,25.5079,25.5163,36200.0
2013-03-28 12:30:00,30.08,30.09,30.05,30.07,13800.0,25.5163,25.5248,25.4909,25.5079,13800.0
2013-03-28 12:35:00,30.08,30.15,30.07,30.15,39200.0,25.5163,25.5757,25.5079,25.5757,39200.0
2013-03-28 12:40:00,30.13,30.13,30.09,30.1,92400.0,25.5588,25.5588,25.5248,25.5333,92400.0
2013-03-28 12:45:00,30.1,30.11,30.09,30.1,15200.0,25.5333,25.5418,25.5248,25.5333,15200.0
2013-03-28 12:50:00,30.1,30.1,29.99,30.1,48600.0,25.5333,25.5333,25.44,25.5333,48600.0
2013-03-28 12:55:00,30.09,30.09,30.06,30.07,42600.0,25.5248,25.5248,25.4994,25.5079,42600.0
2013-03-28 13:00:00,30.07,30.07,30.01,30.07,27800.0,25.5079,25.5079,25.457,25.5079,27800.0
2013-03-28 13:05:00,30.06,30.06,30.02,30.03,137200.0,25.4994,25.4994,25.4655,25.4739,137200.0
2013-03-28 13:10:00,30.03,30.03,30.0,30.02,47200.0,25.4739,25.4739,25.4485,25.4655,47200.0
2013-03-28 13:15:00,30.01,30.02,30.01,30.02,12200.0,25.457,25.4655,25.457,25.4655,12200.0
2013-03-28 13:20:00,30.02,30.05,30.02,30.05,43000.0,25.4655,25.4909,25.4655,25.4909,43000.0
2013-03-28 13:25:00,30.05,30.07,30.04,30.04,48200.0,25.4909,25.5079,25.4824,25.4824,48200.0
2013-03-28 13:30:00,30.04,30.06,30.03,30.06,24400.0,25.4824,25.4994,25.4739,25.4994,24400.0
2013-03-28 13:35:00,30.06,30.06,30.03,30.05,55600.0,25.4994,25.4994,25.4739,25.4909,55600.0
2013-03-28 13:40:00,30.05,30.06,30.05,30.05,31400.0,25.4909,25.4994,25.4909,25.4909,31400.0
2013-03-28 13:45:00,30.05,30.07,30.04,30.07,205200.0,25.4909,25.5079,25.4824,25.5079,205200.0
2013-03-28 13:50:00,30.07,30.08,30.05,30.08,54400.0,25.5079,25.5163,25.4909,25.5163,54400.0
2013-03-28 13:55:00,30.08,30.09,30.05,30.07,43000.0,25.5163,25.5248,25.4909,25.5079,43000.0
2013-03-28 14:00:00,30.08,30.1,30.07,30.1,40000.0,25.5163,25.5333,25.5079,25.5333,40000.0
2013-03-28 14:05:00,30.1,30.1,30.07,30.09,42000.0,25.5333,25.5333,25.5079,25.5248,42000.0
2013-03-28 14:10:00,30.08,30.1,30.08,30.1,33400.0,25.5163,25.5333,25.5163,25.5333,33400.0
2013-03-28 14:15:00,30.1,30.11,30.08,30.11,55600.0,25.5333,25.5418,25.5163,25.5418,55600.0
2013-03-28 14:20:00,30.11,30.11,30.09,30.09,50400.0,25.5418,25.5418,25.5248,25.5248,50400.0
2013-03-28 14:25:00,30.08,30.1,30.07,30.1,51600.0,25.5163,25.5333,25.5079,25.5333,51600.0
2013-03-28 14:30:00,30.1,30.1,30.08,30.1,34800.0,25.5333,25.5333,25.5163,25.5333,34800.0
2013-03-28 14:35:00,30.1,30.14,30.1,30.14,52400.0,25.5333,25.5672,25.5333,25.5672,52400.0
2013-03-28 14:40:00,30.14,30.15,30.11,30.12,47000.0,25.5672,25.5757,25.5418,25.5503,47000.0
2013-03-28 14:45:00,30.12,30.18,30.12,30.18,59600.0,25.5503,25.6012,25.5503,25.6012,59600.0
2013-03-28 14:50:00,30.18,30.18,30.14,30.15,86400.0,25.6012,25.6012,25.5672,25.5757,86400.0
2013-03-28 14:55:00,30.15,30.17,30.15,30.15,27400.0,25.5757,25.5927,25.5757,25.5757,27400.0
2013-03-28 15:00:00,30.15,30.16,30.14,30.15,27800.0,25.5757,25.5842,25.5672,25.5757,27800.0
2013-03-28 15:05:00,30.15,30.17,30.15,30.15,131400.0,25.5757,25.5927,25.5757,25.5757,131400.0
2013-03-28 15:10:00,30.15,30.16,30.14,30.14,34400.0,25.5757,25.5842,25.5672,25.5672,34400.0
2013-03-28 15:15:00,30.15,30.16,30.14,30.15,57800.0,25.5757,25.5842,25.5672,25.5757,57800.0
2013-03-28 15:20:00,30.15,30.21,30.15,30.21,80400.0,25.5757,25.6266,25.5757,25.6266,80400.0
2013-03-28 15:25:00,30.21,30.24,30.2,30.22,74600.0,25.6266,25.6521,25.6181,25.6351,74600.0
2013-03-28 15:30:00,30.22,30.27,30.22,30.25,146000.0,25.6351,25.6775,25.6351,25.6606,146000.0
2013-03-28 15:35:00,30.26,30.28,30.25,30.26,97200.0,25.669,25.686,25.6606,25.669,97200.0
2013-03-28 15:40:00,30.26,30.28,30.25,30.27,125000.0,25.669,25.686,25.6606,25.6775,125000.0
2013-03-28 15:45:00,30.27,30.31,30.27,30.3,205200.0,25.6775,25.7115,25.6775,25.703,205200.0
2013-03-28 15:50:00,30.31,30.33,30.31,30.33,205000.0,25.7115,25.7284,25.7115,25.7284,205000.0
2013-03-28 15:55:00,30.33,30.34,30.3,30.3,304400.0,25.7284,25.7369,25.703,25.703,304400.0
2013-04-01 09:30:00,30.25,30.3,30.11,30.24,267400.0,25.6606,25.703,25.5418,25.6521,267400.0
2013-04-01 09:35:00,30.24,30.25,30.23,30.24,74400.0,25.6521,25.6606,25.6436,25.6521,74400.0
2013-04-01 09:40:00,30.24,30.29,30.23,30.28,124800.0,25.6521,25.6945,25.6436,25.686,124800.0
2013-04-01 09:45:00,30.28,30.28,30.17,30.2,72200.0,25.686,25.686,25.5927,25.6181,72200.0
2013-04-01 09:50:00,30.19,30.2,30.11,30.13,41000.0,25.6097,25.6181,25.5418,25.5588,41000.0
2013-04-01 09:55:00,30.13,30.15,30.07,30.1,40600.0,25.5588,25.5757,25.5079,25.5333,40600.0
2013-04-01 10:00:00,30.11,30.11,30.0,30.04,75600.0,25.5418,25.5418,25.4485,25.4824,75600.0
2013-04-01 10:05:00,30.05,30.16,30.05,30.1,40200.0,25.4909,25.5842,25.4909,25.5333,40200.0
2013-04-01 10:10:00,30.11,30.11,30.07,30.09,29800.0,25.5418,25.5418,25.5079,25.5248,29800.0
2013-04-01 10:15:00,30.09,30.09,30.02,30.06,97400.0,25.5248,25.5248,25.4655,25.4994,97400.0
2013-04-01 10:20:00,30.07,30.11,30.05,30.1,32000.0,25.5079,25.5418,25.4909,25.5333,32000.0
2013-04-01 10:25:00,30.1,30.11,30.09,30.09,40600.0,25.5333,25.5418,25.5248,25.5248,40600.0
2013-04-01 10:30:00,30.1,30.11,30.07,30.08,28000.0,25.5333,25.5418,25.5079,25.5163,28000.0
2013-04-01 10:35:00,30.09,30.09,30.0,30.03,34200.0,25.5248,25.5248,25.4485,25.4739,34200.0
2013-04-01 10:40:00,30.03,30.03,29.97,29.97,26400.0,25.4739,25.4739,25.423,25.423,26400.0
2013-04-01 10:45:00,29.98,29.99,29.94,29.98,38600.0,25.4315,25.44,25.3976,25.4315,38600.0
2013-04-01 10:50:00,29.99,30.0,29.93,29.94,134200.0,25.44,25.4485,25.3891,25.3976,134200.0
2013-04-01 10:55:00,29.93,29.97,29.93,29.94,32600.0,25.3891,25.423,25.3891,25.3976,32600.0
2013-04-01 11:00:00,29.93,29.93,29.87,29.93,42400.0,25.3891,25.3891,25.3382,25.3891,42400.0
2013-04-01 11:05:00,29.93,29.96,29.92,29.92,33600.0,25.3891,25.4146,25.3806,25.3806,33600.0
2013-04-01 11:10:00,29.92,30.0,29.92,29.98,185000.0,25.3806,25.4485,25.3806,25.4315,185000.0
2013-04-01 11:15:00,29.99,29.99,29.92,29.94,33400.0,25.44,25.44,25.3806,25.3976,33400.0
2013-04-01 11:20:00,29.95,29.95,29.89,29.92,43000.0,25.4061,25.4061,25.3552,25.3806,43000.0
2013-04-01 11:25:00,29.92,29.93,29.91,29.91,20800.0,25.3806,25.3891,25.3721,25.3721,20800.0
2013-04-01 11:30:00,29.91,29.96,29.9,29.93,38400.0,25.3721,25.4146,25.3637,25.3891,38400.0
2013-04-01 11:35:00,29.93,29.96,29.92,29.92,32600.0,25.3891,25.4146,25.3806,25.3806,32600.0
2013-04-01 11:40:00,29.92,29.93,29.91,29.91,21800.0,25.3806,25.3891,25.3721,25.3721,21800.0
2013-04-01 11:45:00,29.91,29.91,29.86,29.91,37800.0,25.3721,25.3721,25.3297,25.3721,37800.0
2013-04-01 11:50:00,29.91,29.94,29.9,29.93,59000.0,25.3721,25.3976,25.3637,25.3891,59000.0
2013-04-01 11:55:00,29.93,29.94,29.9,29.93,38800.0,25.3891,25.3976,25.3637,25.3891,38800.0
2013-04-01 12:00:00,29.93,29.98,29.92,29.98,102000.0,25.3891,25.4315,25.3806,25.4315,102000.0
2013-04-01 12:05:00,29.98,29.99,29.95,29.97,33400.0,25.4315,25.44,25.4061,25.423,33400.0
2013-04-01 12:10:00,29.97,29.98,29.95,29.96,61400.0,25.423,25.4315,25.4061,25.4146,61400.0
2013-04-01 12:15:00,29.96,29.96,29.93,29.96,33600.0,25.4146,25.4146,25.3891,25.4146,33600.0
2013-04-01 12:20:00,29.96,29.97,29.9,29.91,45400.0,25.4146,25.423,25.3637,25.3721,45400.0
2013-04-01 12:25:00,29.9,29.96,29.9,29.93,29000.0,25.3637,25.4146,25.3637,25.3891,29000.0
2013-04-01 12:30:00,29.93,29.95,29.91,29.95,28000.0,25.3891,25.4061,25.3721,25.4061,28000.0
2013-04-01 12:35:00,29.96,29.97,29.93,29.93,35200.0,25.4146,25.423,25.3891,25.3891,35200.0
2013-04-01 12:40:00,29.93,29.96,29.91,29.93,190600.0,25.3891,25.4146,25.3721,25.3891,190600.0
2013-04-01 12:45:00,29.95,29.98,29.9,29.97,165400.0,25.4061,25.4315,25.3637,25.423,165400.0
2013-04-01 12:50:00,29.97,29.98,29.94,29.94,26000.0,25.423,25.4315,25.3976,25.3976,26000.0
2013-04-01 12:55:00,29.95,29.98,29.93,29.98,24200.0,25.4061,25.4315,25.3891,25.4315,24200.0
2013-04-01 13:00:00,29.99,29.99,29.95,29.97,34800.0,25.44,25.44,25.4061,25.423,34800.0
2013-04-01 13:05:00,29.99,29.99,29.93,29.94,22800.0,25.44,25.44,25.3891,25.3976,22800.0
2013-04-01 13:10:00,29.94,29.97,29.92,29.94,35400.0,25.3976,25.423,25.3806,25.3976,35400.0
2013-04-01 13:15:00,29.95,29.95,29.9,29.9,35200.0,25.4061,25.4061,25.3637,25.3637,35200.0
2013-04-01 13:20:00,29.9,29.93,29.89,29.93,39000.0,25.3637,25.3891,25.3552,25.3891,39000.0
2013-04-01 13:25:00,29.94,29.97,29.92,29.93,42600.0,25.3976,25.423,25.3806,25.3891,42600.0
2013-04-01 13:30:00,29.93,29.99,29.93,29.98,35000.0,25.3891,25.44,25.3891,25.4315,35000.0
2013-04-01 13:35:00,29.99,29.99,29.95,29.98,36400.0,25.44,25.44,25.4061,25.4315,36400.0
2013-04-01 13:40:00,29.98,30.0,29.96,29.98,30400.0,25.4315,25.4485,25.4146,25.4315,30400.0
2013-04-01 13:45:00,29.98,30.0,29.96,29.97,26000.0,25.4315,25.4485,25.4146,25.423,26000.0
2013-04-01 13:50:00,29.97,29.97,29.96,29.97,22600.0,25.423,25.423,25.4146,25.423,22600.0
2013-04-01 13:55:00,29.97,29.99,29.97,29.98,48600.0,25.423,25.44,25.423,25.4315,48600.0
2013-04-01 14:00:00,29.98,30.0,29.98,30.0,39000.0,25.4315,25.4485,25.4315,25.4485,39000.0
2013-04-01 14:05:00,30.0,30.01,29.99,30.01,28600.0,25.4485,25.457,25.44,25.457,28600.0
2013-04-01 14:10:00,30.02,30.02,29.98,30.0,41200.0,25.4655,25.4655,25.4315,25.4485,41200.0
2013-04-01 14:15:00,30.0,30.02,29.98,29.98,39800.0,25.4485,25.4655,25.4315,25.4315,39800.0
2013-04-01 14:20:00,29.98,30.01,29.98,29.99,50800.0,25.4315,25.457,25.4315,25.44,50800.0
2013-04-01 14:25:00,30.0,30.0,29.99,30.0,55200.0,25.4485,25.4485,25.44,25.4485,55200.0
2013-04-01 14:30:00,30.0,30.0,29.97,29.97,65400.0,25.4485,25.4485,25.423,25.423,65400.0
2013-04-01 14:35:00,29.98,30.0,29.95,29.96,43800.0,25.4315,25.4485,25.4061,25.4146,43800.0
2013-04-01 14:40:00,29.96,29.99,29.94,29.96,122000.0,25.4146,25.44,25.3976,25.4146,122000.0
2013-04-01 14:45:00,29.96,29.96,29.95,29.95,31000.0,25.4146,25.4146,25.4061,25.4061,31000.0
2013-04-01 14:50:00,29.95,29.97,29.93,29.96,40000.0,25.4061,25.423,25.3891,25.4146,40000.0
2013-04-01 14:55:00,29.96,29.97,29.94,29.94,38200.0,25.4146,25.423,25.3976,25.3976,38200.0
2013-04-01 15:00:00,29.94,29.95,29.89,29.93,79200.0,25.3976,25.4061,25.3552,25.3891,79200.0
2013-04-01 15:05:00,29.93,29.94,29.91,29.92,60600.0,25.3891,25.3976,25.3721,25.3806,60600.0
2013-04-01 15:10:00,29.92,29.93,29.91,29.93,57800.0,25.3806,25.3891,25.3721,25.3891,57800.0
2013-04-01 15:15:00,29.93,29.93,29.91,29.92,62600.0,25.3891,25.3891,25.3721,25.3806,62600.0
2013-04-01 15:20:00,29.91,29.92,29.86,29.86,79400.0,25.3721,25.3806,25.3297,25.3297,79400.0
2013-04-01 15:25:00,29.86,29.87,29.85,29.86,48800.0,25.3297,25.3382,25.3212,25.3297,48800.0
2013-04-01 15:30:00,29.86,29.88,29.86,29.87,121000.0,25.3297,25.3467,25.3297,25.3382,121000.0
2013-04-01 15:35:00,29.87,29.87,29.85,29.85,71600.0,25.3382,25.3382,25.3212,25.3212,71600.0
2013-04-01 15:40:00,29.86,29.9,29.84,29.9,99400.0,25.3297,25.3637,25.3128,25.3637,99400.0
2013-04-01 15:45:00,29.9,29.91,29.86,29.91,209000.0,25.3637,25.3721,25.3297,25.3721,209000.0
2013-04-01 15:50:00,29.91,29.93,29.88,29.89,180400.0,25.3721,25.3891,25.3467,25.3552,180400.0
2013-04-01 15:55:00,29.89,29.92,29.87,29.92,179200.0,25.3552,25.3806,25.3382,25.3806,179200.0
2013-04-02 09:30:00,30.0,30.07,30.0,30.03,224000.0,25.4485,25.5079,25.4485,25.4739,224000.0
2013-04-02 09:35:00,30.02,30.03,30.0,30.0,219800.0,25.4655,25.4739,25.4485,25.4485,219800.0
2013-04-02 09:40:00,30.0,30.05,29.99,30.01,127000.0,25.4485,25.4909,25.44,25.457,127000.0
2013-04-02 09:45:00,30.02,30.02,29.98,30.02,68800.0,25.4655,25.4655,25.4315,25.4655,68800.0
2013-04-02 09:50:00,30.02,30.02,30.0,30.01,28400.0,25.4655,25.4655,25.4485,25.457,28400.0
2013-04-02 09:55:00,30.02,30.03,30.0,30.01,52600.0,25.4655,25.4739,25.4485,25.457,52600.0
2013-04-02 10:00:00,30.02,30.04,29.96,29.99,122800.0,25.4655,25.4824,25.4146,25.44,122800.0
2013-04-02 10:05:00,29.99,30.02,29.96,30.01,49000.0,25.44,25.4655,25.4146,25.457,49000.0
2013-04-02 10:10:00,30.0,30.0,29.95,29.95,25400.0,25.4485,25.4485,25.4061,25.4061,25400.0
2013-04-02 10:15:00,29.95,29.96,29.91,29.92,36000.0,25.4061,25.4146,25.3721,25.3806,36000.0
2013-04-02 10:20:00,29.92,29.93,29.9,29.93,26600.0,25.3806,25.3891,25.3637,25.3891,26600.0
2013-04-02 10:25:00,29.92,29.95,29.9,29.91,23400.0,25.3806,25.4061,25.3637,25.3721,23400.0
2013-04-02 10:30:00,29.91,29.91,29.84,29.9,47200.0,25.3721,25.3721,25.3128,25.3637,47200.0
2013-04-02 10:35:00,29.91,29.95,29.9,29.95,29000.0,25.3721,25.4061,25.3637,25.4061,29000.0
2013-04-02 10:40:00,29.95,29.96,29.94,29.95,33200.0,25.4061,25.4146,25.3976,25.4061,33200.0
2013-04-02 10:45:00,29.95,29.97,29.92,29.94,37400.0,25.4061,25.423,25.3806,25.3976,37400.0
2013-04-02 10:50:00,29.94,29.95,29.89,29.92,22600.0,25.3976,25.4061,25.3552,25.3806,22600.0
2013-04-02 10:55:00,29.91,29.92,29.88,29.9,28000.0,25.3721,25.3806,25.3467,25.3637,28000.0
2013-04-02 11:00:00,29.9,29.93,29.9,29.92,17000.0,25.3637,25.3891,25.3637,25.3806,17000.0
2013-04-02 11:05:00,29.93,29.94,29.92,29.94,29800.0,25.3891,25.3976,25.3806,25.3976,29800.0
2013-04-02 11:10:00,29.94,29.95,29.88,29.88,91400.0,25.3976,25.4061,25.3467,25.3467,91400.0
2013-04-02 11:15:00,29.89,29.89,29.82,29.83,28600.0,25.3552,25.3552,25.2958,25.3043,28600.0
2013-04-02 11:20:00,29.84,29.85,29.83,29.83,43000.0,25.3128,25.3212,25.3043,25.3043,43000.0
2013-04-02 11:25:00,29.83,29.84,29.81,29.84,32400.0,25.3043,25.3128,25.2873,25.3128,32400.0
2013-04-02 11:30:00,29.83,29.84,29.82,29.84,30800.0,25.3043,25.3128,25.2958,25.3128,30800.0
2013-04-02 11:35:00,29.83,29.84,29.81,29.81,56000.0,25.3043,25.3128,25.2873,25.2873,56000.0
2013-04-02 11:40:00,29.81,29.84,29.81,29.84,24400.0,25.2873,25.3128,25.2873,25.3128,24400.0
2013-04-02 11:45:00,29.84,29.84,29.79,29.83,33400.0,25.3128,25.3128,25.2703,25.3043,33400.0
2013-04-02 11:50:00,29.84,29.85,29.83,29.85,16000.0,25.3128,25.3212,25.3043,25.3212,16000.0
2013-04-02 11:55:00,29.85,29.85,29.82,29.82,20000.0,25.3212,25.3212,25.2958,25.2958,20000.0
2013-04-02 12:00:00,29.82,29.84,29.82,29.83,20200.0,25.2958,25.3128,25.2958,25.3043,20200.0
2013-04-02 12:05:00,29.83,29.83,29.8,29.81,25600.0,25.3043,25.3043,25.2788,25.2873,25600.0
2013-04-02 12:10:00,29.8,29.81,29.77,29.77,24000.0,25.2788,25.2873,25.2534,25.2534,24000.0
2013-04-02 12:15:00,29.77,29.81,29.76,29.76,57000.0,25.2534,25.2873,25.2449,25.2449,57000.0
2013-04-02 12:20:00,29.77,29.8,29.76,29.79,23400.0,25.2534,25.2788,25.2449,25.2703,23400.0
2013-04-02 12:25:00,29.79,29.8,29.76,29.77,45600.0,25.2703,25.2788,25.2449,25.2534,45600.0
2013-04-02 12:30:00,29.78,29.79,29.77,29.78,23000.0,25.2619,25.2703,25.2534,25.2619,23000.0
2013-04-02 12:35:00,29.77,29.78,29.75,29.76,44200.0,25.2534,25.2619,25.2364,25.2449,44200.0
2013-04-02 12:40:00,29.77,29.77,29.73,29.73,34400.0,25.2534,25.2534,25.2194,25.2194,34400.0
2013-04-02 12:45:00,29.74,29.75,29.74,29.75,30600.0,25.2279,25.2364,25.2279,25.2364,30600.0
2013-04-02 12:50:00,29.75,29.82,29.75,29.81,24400.0,25.2364,25.2958,25.2364,25.2873,24400.0
2013-04-02 12:55:00,29.81,29.85,29.81,29.85,69000.0,25.2873,25.3212,25.2873,25.3212,69000.0
2013-04-02 13:00:00,29.85,29.86,29.84,29.86,18800.0,25.3212,25.3297,25.3128,25.3297,18800.0
2013-04-02 13:05:00,29.86,29.86,29.83,29.85,23800.0,25.3297,25.3297,25.3043,25.3212,23800.0
2013-04-02 13:10:00,29.85,29.86,29.83,29.86,23800.0,25.3212,25.3297,25.3043,25.3297,23800.0
2013-04-02 13:15:00,29.86,29.88,29.86,29.87,23600.0,25.3297,25.3467,25.3297,25.3382,23600.0
2013-04-02 13:20:00,29.87,29.89,29.86,29.89,15600.0,25.3382,25.3552,25.3297,25.3552,15600.0
2013-04-02 13:25:00,29.89,29.89,29.86,29.88,34200.0,25.3552,25.3552,25.3297,25.3467,34200.0
2013-04-02 13:30:00,29.88,29.88,29.88,29.88,56800.0,25.3467,25.3467,25.3467,25.3467,56800.0
2013-04-02 13:35:00,29.88,29.88,29.88,29.88,136200.0,25.3467,25.3467,25.3467,25.3467,136200.0
2013-04-02 13:40:00,29.88,29.95,29.88,29.94,144000.0,25.3467,25.4061,25.3467,25.3976,144000.0
2013-04-02 13:45:00,29.95,29.96,29.93,29.95,30600.0,25.4061,25.4146,25.3891,25.4061,30600.0
2013-04-02 13:50:00,29.95,29.96,29.93,29.93,30200.0,25.4061,25.4146,25.3891,25.3891,30200.0
2013-04-02 13:55:00,29.93,29.93,29.9,29.9,15800.0,25.3891,25.3891,25.3637,25.3637,15800.0
2013-04-02 14:00:00,29.91,29.91,29.9,29.9,15200.0,25.3721,25.3721,25.3637,25.3637,15200.0
2013-04-02 14:05:00,29.92,29.92,29.91,29.92,22200.0,25.3806,25.3806,25.3721,25.3806,22200.0
2013-04-02 14:10:00,29.92,29.95,29.92,29.94,29200.0,25.3806,25.4061,25.3806,25.3976,29200.0
2013-04-02 14:15:00,29.94,29.95,29.92,29.93,17000.0,25.3976,25.4061,25.3806,25.3891,17000.0
2013-04-02 14:20:00,29.92,29.95,29.92,29.95,24000.0,25.3806,25.4061,25.3806,25.4061,24000.0
2013-04-02 14:25:00,29.94,29.95,29.92,29.93,49000.0,25.3976,25.4061,25.3806,25.3891,49000.0
2013-04-02 14:30:00,29.93,29.93,29.89,29.91,42000.0,25.3891,25.3891,25.3552,25.3721,42000.0
2013-04-02 14:35:00,29.9,29.93,29.88,29.92,43000.0,25.3637,25.3891,25.3467,25.3806,43000.0
2013-04-02 14:40:00,29.92,29.92,29.85,29.91,76000.0,25.3806,25.3806,25.3212,25.3721,76000.0
2013-04-02 14:45:00,29.91,29.91,29.85,29.86,67200.0,25.3721,25.3721,25.3212,25.3297,67200.0
2013-04-02 14:50:00,29.85,29.86,29.82,29.82,41000.0,25.3212,25.3297,25.2958,25.2958,41000.0
2013-04-02 14:55:00,29.82,29.86,29.82,29.83,43400.0,25.2958,25.3297,25.2958,25.3043,43400.0
2013-04-02 15:00:00,29.83,29.85,29.8,29.83,101800.0,25.3043,25.3212,25.2788,25.3043,101800.0
2013-04-02 15:05:00,29.83,29.83,29.78,29.8,43800.0,25.3043,25.3043,25.2619,25.2788,43800.0
2013-04-02 15:10:00,29.81,29.83,29.8,29.8,60000.0,25.2873,25.3043,25.2788,25.2788,60000.0
2013-04-02 15:15:00,29.81,29.82,29.79,29.79,26600.0,25.2873,25.2958,25.2703,25.2703,26600.0
2013-04-02 15:20:00,29.79,29.81,29.78,29.79,165400.0,25.2703,25.2873,25.2619,25.2703,165400.0
2013-04-02 15:25:00,29.79,29.79,29.76,29.78,54800.0,25.2703,25.2703,25.2449,25.2619,54800.0
2013-04-02 15:30:00,29.78,29.78,29.75,29.75,96400.0,25.2619,25.2619,25.2364,25.2364,96400.0
2013-04-02 15:35:00,29.75,29.78,29.72,29.72,116400.0,25.2364,25.2619,25.211,25.211,116400.0
2013-04-02 15:40:00,29.72,29.72,29.66,29.66,133000.0,25.211,25.211,25.1601,25.1601,133000.0
2013-04-02 15:45:00,29.66,29.69,29.65,29.69,132000.0,25.1601,25.1855,25.1516,25.1855,132000.0
2013-04-02 15:50:00,29.69,29.73,29.68,29.7,174200.0,25.1855,25.2194,25.177,25.194,174200.0
2013-04-02 15:55:00,29.7,29.72,29.7,29.7,316600.0,25.194,25.211,25.194,25.194,316600.0
2013-04-03 09:30:00,29.69,29.95,29.67,29.95,105400.0,25.1855,25.4061,25.1686,25.4061,105400.0
2013-04-03 09:35:00,29.94,29.98,29.86,29.86,34200.0,25.3976,25.4315,25.3297,25.3297,34200.0
2013-04-03 09:40:00,29.88,29.95,29.73,29.95,56400.0,25.3467,25.4061,25.2194,25.4061,56400.0
2013-04-03 09:45:00,29.93,29.93,29.79,29.8,46600.0,25.3891,25.3891,25.2703,25.2788,46600.0
2013-04-03 09:50:00,29.82,29.93,29.82,29.86,69200.0,25.2958,25.3891,25.2958,25.3297,69200.0
2013-04-03 09:55:00,29.88,29.94,29.85,29.93,100400.0,25.3467,25.3976,25.3212,25.3891,100400.0
2013-04-03 10:00:00,29.93,29.93,29.9,29.93,52000.0,25.3891,25.3891,25.3637,25.3891,52000.0
2013-04-03 10:05:00,29.93,30.0,29.93,29.98,40400.0,25.3891,25.4485,25.3891,25.4315,40400.0
2013-04-03 10:10:00,30.0,30.0,29.94,29.96,29000.0,25.4485,25.4485,25.3976,25.4146,29000.0
2013-04-03 10:15:00,29.95,30.02,29.93,29.99,38400.0,25.4061,25.4655,25.3891,25.44,38400.0
2013-04-03 10:20:00,30.0,30.0,29.93,29.93,57800.0,25.4485,25.4485,25.3891,25.3891,57800.0
2013-04-03 10:25:00,29.93,30.0,29.9,29.98,146600.0,25.3891,25.4485,25.3637,25.4315,146600.0
2013-04-03 10:30:00,29.98,29.98,29.93,29.94,74000.0,25.4315,25.4315,25.3891,25.3976,74000.0
2013-04-03 10:35:00,29.94,29.96,29.93,29.96,99800.0,25.3976,25.4146,25.3891,25.4146,99800.0
2013-04-03 10:40:00,29.97,29.98,29.93,29.93,107000.0,25.423,25.4315,25.3891,25.3891,107000.0
2013-04-03 10:45:00,29.93,29.96,29.93,29.94,81600.0,25.3891,25.4146,25.3891,25.3976,81600.0
2013-04-03 10:50:00,29.93,29.98,29.93,29.98,68400.0,25.3891,25.4315,25.3891,25.4315,68400.0
2013-04-03 10:55:00,29.98,30.08,29.97,30.03,70400.0,25.4315,25.5163,25.423,25.4739,70400.0
2013-04-03 11:00:00,30.03,30.05,30.03,30.03,27000.0,25.4739,25.4909,25.4739,25.4739,27000.0
2013-04-03 11:05:00,30.03,30.03,29.98,30.0,54600.0,25.4739,25.4739,25.4315,25.4485,54600.0
2013-04-03 11:10:00,29.99,30.0,29.96,29.98,35000.0,25.44,25.4485,25.4146,25.4315,35000.0
2013-04-03 11:15:00,29.98,29.99,29.96,29.96,28000.0,25.4315,25.44,25.4146,25.4146,28000.0
2013-04-03 11:20:00,29.97,29.98,29.95,29.96,50400.0,25.423,25.4315,25.4061,25.4146,50400.0
2013-04-03 11:25:00,29.96,30.03,29.93,29.93,60400.0,25.4146,25.4739,25.3891,25.3891,60400.0
2013-04-03 11:30:00,29.92,29.92,29.85,29.85,39000.0,25.3806,25.3806,25.3212,25.3212,39000.0
2013-04-03 11:35:00,29.85,29.86,29.84,29.85,20000.0,25.3212,25.3297,25.3128,25.3212,20000.0
2013-04-03 11:40:00,29.85,29.86,29.81,29.86,59600.0,25.3212,25.3297,25.2873,25.3297,59600.0
2013-04-03 11:45:00,29.86,29.87,29.85,29.86,30600.0,25.3297,25.3382,25.3212,25.3297,30600.0
2013-04-03 11:50:00,29.86,29.86,29.81,29.82,28800.0,25.3297,25.3297,25.2873,25.2958,28800.0
2013-04-03 11:55:00,29.81,29.82,29.8,29.8,46400.0,25.2873,25.2958,25.2788,25.2788,46400.0
2013-04-03 12:00:00,29.81,29.81,29.79,29.81,35800.0,25.2873,25.2873,25.2703,25.2873,35800.0
2013-04-03 12:05:00,29.81,29.81,29.76,29.79,71000.0,25.2873,25.2873,25.2449,25.2703,71000.0
2013-04-03 12:10:00,29.8,29.82,29.8,29.8,44200.0,25.2788,25.2958,25.2788,25.2788,44200.0
2013-04-03 12:15:00,29.8,29.8,29.75,29.75,25400.0,25.2788,25.2788,25.2364,25.2364,25400.0
2013-04-03 12:20:00,29.75,29.77,29.75,29.75,21600.0,25.2364,25.2534,25.2364,25.2364,21600.0
2013-04-03 12:25:00,29.74,29.75,29.73,29.74,21400.0,25.2279,25.2364,25.2194,25.2279,21400.0
2013-04-03 12:30:00,29.74,29.78,29.74,29.77,11400.0,25.2279,25.2619,25.2279,25.2534,11400.0
2013-04-03 12:35:00,29.78,29.78,29.76,29.78,10200.0,25.2619,25.2619,25.2449,25.2619,10200.0
2013-04-03 12:40:00,29.78,29.78,29.75,29.76,14400.0,25.2619,25.2619,25.2364,25.2449,14400.0
2013-04-03 12:45:00,29.75,29.75,29.74,29.74,11800.0,25.2364,25.2364,25.2279,25.2279,11800.0
2013-04-03 12:50:00,29.74,29.75,29.72,29.75,14000.0,25.2279,25.2364,25.211,25.2364,14000.0
2013-04-03 12:55:00,29.75,29.75,29.73,29.74,13000.0,25.2364,25.2364,25.2194,25.2279,13000.0
2013-04-03 13:00:00,29.74,29.74,29.72,29.73,14400.0,25.2279,25.2279,25.211,25.2194,14400.0
2013-04-03 13:05:00,29.73,29.73,29.71,29.72,12400.0,25.2194,25.2194,25.2025,25.211,12400.0
2013-04-03 13:10:00,29.72,29.72,29.65,29.65,56200.0,25.211,25.211,25.1516,25.1516,56200.0
2013-04-03 13:15:00,29.66,29.69,29.66,29.68,21200.0,25.1601,25.1855,25.1601,25.177,21200.0
2013-04-03 13:20:00,29.68,29.68,29.63,29.63,115400.0,25.177,25.177,25.1346,25.1346,115400.0
2013-04-03 13:25:00,29.63,29.63,29.55,29.56,99200.0,25.1346,25.1346,25.0668,25.0752,99200.0
2013-04-03 13:30:00,29.56,29.56,29.51,29.51,29600.0,25.0752,25.0752,25.0328,25.0328,29600.0
2013-04-03 13:35:00,29.52,29.54,29.47,29.5,135600.0,25.0413,25.0583,24.9989,25.0243,135600.0
2013-04-03 13:40:00,29.5,29.5,29.47,29.48,36000.0,25.0243,25.0243,24.9989,25.0074,36000.0
2013-04-03 13:45:00,29.49,29.5,29.47,29.47,60200.0,25.0159,25.0243,24.9989,24.9989,60200.0
2013-04-03 13:50:00,29.48,29.48,29.44,29.46,76800.0,25.0074,25.0074,24.9734,24.9904,76800.0
2013-04-03 13:55:00,29.45,29.46,29.43,29.44,52600.0,24.9819,24.9904,24.965,24.9734,52600.0
2013-04-03 14:00:00,29.43,29.5,29.43,29.5,35400.0,24.965,25.0243,24.965,25.0243,35400.0
2013-04-03 14:05:00,29.5,29.58,29.5,29.58,68200.0,25.0243,25.0922,25.0243,25.0922,68200.0
2013-04-03 14:10:00,29.58,29.6,29.55,29.58,60600.0,25.0922,25.1092,25.0668,25.0922,60600.0
2013-04-03 14:15:00,29.58,29.61,29.57,29.6,18600.0,25.0922,25.1177,25.0837,25.1092,18600.0
2013-04-03 14:20:00,29.61,29.62,29.6,29.6,13400.0,25.1177,25.1261,25.1092,25.1092,13400.0
2013-04-03 14:25:00,29.6,29.63,29.6,29.63,34400.0,25.1092,25.1346,25.1092,25.1346,34400.0
2013-04-03 14:30:00,29.64,29.69,29.63,29.69,30400.0,25.1431,25.1855,25.1346,25.1855,30400.0
2013-04-03 14:35:00,29.69,29.73,29.67,29.73,57000.0,25.1855,25.2194,25.1686,25.2194,57000.0
2013-04-03 14:40:00,29.73,29.75,29.72,29.72,36200.0,25.2194,25.2364,25.211,25.211,36200.0
2013-04-03 14:45:00,29.73,29.74,29.7,29.71,25800.0,25.2194,25.2279,25.194,25.2025,25800.0
2013-04-03 14:50:00,29.7,29.72,29.68,29.72,31200.0,25.194,25.211,25.177,25.211,31200.0
2013-04-03 14:55:00,29.71,29.73,29.69,29.73,34400.0,25.2025,25.2194,25.1855,25.2194,34400.0
2013-04-03 15:00:00,29.73,29.74,29.68,29.68,41800.0,25.2194,25.2279,25.177,25.177,41800.0
2013-04-03 15:05:00,29.68,29.68,29.63,29.63,69200.0,25.177,25.177,25.1346,25.1346,69200.0
2013-04-03 15:10:00,29.65,29.65,29.61,29.64,42600.0,25.1516,25.1516,25.1177,25.1431,42600.0
2013-04-03 15:15:00,29.63,29.63,29.6,29.6,25600.0,25.1346,25.1346,25.1092,25.1092,25600.0
2013-04-03 15:20:00,29.6,29.63,29.59,29.61,38800.0,25.1092,25.1346,25.1007,25.1177,38800.0
2013-04-03 15:25:00,29.61,29.63,29.6,29.62,60600.0,25.1177,25.1346,25.1092,25.1261,60600.0
2013-04-03 15:30:00,29.61,29.61,29.56,29.57,122800.0,25.1177,25.1177,25.0752,25.0837,122800.0
2013-04-03 15:35:00,29.57,29.58,29.53,29.56,78600.0,25.0837,25.0922,25.0498,25.0752,78600.0
2013-04-03 15:40:00,29.56,29.58,29.54,29.58,92800.0,25.0752,25.0922,25.0583,25.0922,92800.0
2013-04-03 15:45:00,29.58,29.63,29.57,29.6,159800.0,25.0922,25.1346,25.0837,25.1092,159800.0
2013-04-03 15:50:00,29.6,29.65,29.59,29.64,198200.0,25.1092,25.1516,25.1007,25.1431,198200.0
2013-04-03 15:55:00,29.64,29.68,29.61,29.64,259200.0,25.1431,25.177,25.1177,25.1431,259200.0
2013-04-04 09:30:00,29.69,29.75,29.67,29.68,38600.0,25.1855,25.2364,25.1686,25.177,38600.0
2013-04-04 09:35:00,29.67,29.75,29.65,29.74,13000.0,25.1686,25.2364,25.1516,25.2279,13000.0
2013-04-04 09:40:00,29.76,29.91,29.75,29.89,38400.0,25.2449,25.3721,25.2364,25.3552,38400.0
2013-04-04 09:45:00,29.89,29.92,29.89,29.92,21800.0,25.3552,25.3806,25.3552,25.3806,21800.0
2013-04-04 09:50:00,29.93,29.96,29.9,29.95,23800.0,25.3891,25.4146,25.3637,25.4061,23800.0
2013-04-04 09:55:00,29.92,29.94,29.91,29.92,9000.0,25.3806,25.3976,25.3721,25.3806,9000.0
2013-04-04 10:00:00,29.93,29.93,29.87,29.9,242600.0,25.3891,25.3891,25.3382,25.3637,242600.0
2013-04-04 10:05:00,29.88,29.91,29.86,29.86,35400.0,25.3467,25.3721,25.3297,25.3297,35400.0
2013-04-04 10:10:00,29.86,29.89,29.86,29.88,39200.0,25.3297,25.3552,25.3297,25.3467,39200.0
2013-04-04 10:15:00,29.88,29.91,29.85,29.9,16400.0,25.3467,25.3721,25.3212,25.3637,16400.0
2013-04-04 10:20:00,29.91,29.92,29.86,29.88,26200.0,25.3721,25.3806,25.3297,25.3467,26200.0
2013-04-04 10:25:00,29.88,29.88,29.76,29.81,62800.0,25.3467,25.3467,25.2449,25.2873,62800.0
2013-04-04 10:30:00,29.81,29.82,29.74,29.8,55600.0,25.2873,25.2958,25.2279,25.2788,55600.0
2013-04-04 10:35:00,29.8,29.91,29.79,29.86,327000.0,25.2788,25.3721,25.2703,25.3297,327000.0
2013-04-04 10:40:00,29.86,30.03,29.86,30.01,100400.0,25.3297,25.4739,25.3297,25.457,100400.0
2013-04-04 10:45:00,30.02,30.04,29.98,30.0,60600.0,25.4655,25.4824,25.4315,25.4485,60600.0
2013-04-04 10:50:00,30.0,30.16,29.99,30.15,116200.0,25.4485,25.5842,25.44,25.5757,116200.0
2013-04-04 10:55:00,30.11,30.16,30.07,30.09,96600.0,25.5418,25.5842,25.5079,25.5248,96600.0
2013-04-04 11:00:00,30.08,30.09,30.0,30.04,74400.0,25.5163,25.5248,25.4485,25.4824,74400.0
2013-04-04 11:05:00,30.05,30.08,30.0,30.01,46800.0,25.4909,25.5163,25.4485,25.457,46800.0
2013-04-04 11:10:00,30.02,30.09,30.01,30.08,30000.0,25.4655,25.5248,25.457,25.5163,30000.0
2013-04-04 11:15:00,30.08,30.08,30.03,30.04,44800.0,25.5163,25.5163,25.4739,25.4824,44800.0
2013-04-04 11:20:00,30.04,30.1,30.03,30.1,36600.0,25.4824,25.5333,25.4739,25.5333,36600.0
2013-04-04 11:25:00,30.1,30.15,30.1,30.11,31200.0,25.5333,25.5757,25.5333,25.5418,31200.0
2013-04-04 11:30:00,30.11,30.12,30.04,30.05,37000.0,25.5418,25.5503,25.4824,25.4909,37000.0
2013-04-04 11:35:00,30.05,30.06,30.05,30.06,74600.0,25.4909,25.4994,25.4909,25.4994,74600.0
2013-04-04 11:40:00,30.06,30.07,30.04,30.04,59200.0,25.4994,25.5079,25.4824,25.4824,59200.0
2013-04-04 11:45:00,30.05,30.05,30.02,30.03,14200.0,25.4909,25.4909,25.4655,25.4739,14200.0
2013-04-04 11:50:00,30.03,30.03,29.98,29.98,18000.0,25.4739,25.4739,25.4315,25.4315,18000.0
2013-04-04 11:55:00,29.99,30.0,29.98,30.0,7600.0,25.44,25.4485,25.4315,25.4485,7600.0
2013-04-04 12:00:00,29.98,29.99,29.93,29.95,18800.0,25.4315,25.44,25.3891,25.4061,18800.0
2013-04-04 12:05:00,29.94,29.95,29.87,29.9,15000.0,25.3976,25.4061,25.3382,25.3637,15000.0
2013-04-04 12:10:00,29.88,29.89,29.85,29.88,16600.0,25.3467,25.3552,25.3212,25.3467,16600.0
2013-04-04 12:15:00,29.87,29.92,29.86,29.91,31800.0,25.3382,25.3806,25.3297,25.3721,31800.0
2013-04-04 12:20:00,29.92,29.93,29.91,29.91,13000.0,25.3806,25.3891,25.3721,25.3721,13000.0
2013-04-04 12:25:00,29.92,29.93,29.87,29.89,18000.0,25.3806,25.3891,25.3382,25.3552,18000.0
2013-04-04 12:30:00,29.88,29.9,29.85,29.86,113200.0,25.3467,25.3637,25.3212,25.3297,113200.0
2013-04-04 12:35:00,29.86,29.9,29.85,29.89,44000.0,25.3297,25.3637,25.3212,25.3552,44000.0
2013-04-04 12:40:00,29.89,29.91,29.88,29.91,14600.0,25.3552,25.3721,25.3467,25.3721,14600.0
2013-04-04 12:45:00,29.9,29.95,29.89,29.95,7000.0,25.3637,25.4061,25.3552,25.4061,7000.0
2013-04-04 12:50:00,29.93,29.93,29.89,29.9,10400.0,25.3891,25.3891,25.3552,25.3637,10400.0
2013-04-04 12:55:00,29.91,29.94,29.89,29.93,12400.0,25.3721,25.3976,25.3552,25.3891,12400.0
2013-04-04 13:00:00,29.92,29.92,29.89,29.89,10600.0,25.3806,25.3806,25.3552,25.3552,10600.0
2013-04-04 13:05:00,29.88,29.9,29.88,29.9,7800.0,25.3467,25.3637,25.3467,25.3637,7800.0
2013-04-04 13:10:00,29.88,29.88,29.86,29.86,7000.0,25.3467,25.3467,25.3297,25.3297,7000.0
2013-04-04 13:15:00,29.86,29.88,29.85,29.88,11400.0,25.3297,25.3467,25.3212,25.3467,11400.0
2013-04-04 13:20:00,29.88,29.89,29.86,29.88,8800.0,25.3467,25.3552,25.3297,25.3467,8800.0
2013-04-04 13:25:00,29.88,29.89,29.87,29.88,33800.0,25.3467,25.3552,25.3382,25.3467,33800.0
2013-04-04 13:30:00,29.88,29.88,29.85,29.86,5000.0,25.3467,25.3467,25.3212,25.3297,5000.0
2013-04-04 13:35:00,29.86,29.88,29.86,29.88,12000.0,25.3297,25.3467,25.3297,25.3467,12000.0
2013-04-04 13:40:00,29.88,29.91,29.88,29.88,25600.0,25.3467,25.3721,25.3467,25.3467,25600.0
2013-04-04 13:45:00,29.89,29.92,29.88,29.91,17000.0,25.3552,25.3806,25.3467,25.3721,17000.0
2013-04-04 13:50:00,29.91,29.91,29.9,29.91,8600.0,25.3721,25.3721,25.3637,25.3721,8600.0
2013-04-04 13:55:00,29.91,29.91,29.89,29.9,16600.0,25.3721,25.3721,25.3552,25.3637,16600.0
2013-04-04 14:00:00,29.9,29.91,29.89,29.9,40400.0,25.3637,25.3721,25.3552,25.3637,40400.0
2013-04-04 14:05:00,29.9,29.93,29.9,29.92,180800.0,25.3637,25.3891,25.3637,25.3806,180800.0
2013-04-04 14:10:00,29.91,29.93,29.91,29.93,24800.0,25.3721,25.3891,25.3721,25.3891,24800.0
2013-04-04 14:15:00,29.93,29.93,29.92,29.93,36200.0,25.3891,25.3891,25.3806,25.3891,36200.0
2013-04-04 14:20:00,29.93,29.97,29.91,29.96,22200.0,25.3891,25.423,25.3721,25.4146,22200.0
2013-04-04 14:25:00,29.96,29.98,29.93,29.98,58000.0,25.4146,25.4315,25.3891,25.4315,58000.0
2013-04-04 14:30:00,29.98,29.98,29.95,29.95,14200.0,25.4315,25.4315,25.4061,25.4061,14200.0
2013-04-04 14:35:00,29.96,29.96,29.93,29.93,23200.0,25.4146,25.4146,25.3891,25.3891,23200.0
2013-04-04 14:40:00,29.94,29.96,29.93,29.95,15200.0,25.3976,25.4146,25.3891,25.4061,15200.0
2013-04-04 14:45:00,29.96,29.96,29.95,29.95,11800.0,25.4146,25.4146,25.4061,25.4061,11800.0
2013-04-04 14:50:00,29.95,29.97,29.95,29.96,34000.0,25.4061,25.423,25.4061,25.4146,34000.0
2013-04-04 14:55:00,29.96,29.96,29.95,29.95,11800.0,25.4146,25.4146,25.4061,25.4061,11800.0
2013-04-04 15:00:00,29.96,29.98,29.95,29.98,18200.0,25.4146,25.4315,25.4061,25.4315,18200.0
2013-04-04 15:05:00,29.98,30.0,29.96,29.99,38200.0,25.4315,25.4485,25.4146,25.44,38200.0
2013-04-04 15:10:00,29.99,30.01,29.99,29.99,30400.0,25.44,25.457,25.44,25.44,30400.0
2013-04-04 15:15:00,29.99,30.0,29.97,29.98,22800.0,25.44,25.4485,25.423,25.4315,22800.0
2013-04-04 15:20:00,29.98,30.0,29.98,30.0,15200.0,25.4315,25.4485,25.4315,25.4485,15200.0
2013-04-04 15:25:00,30.0,30.02,29.95,29.97,71200.0,25.4485,25.4655,25.4061,25.423,71200.0
2013-04-04 15:30:00,29.96,29.97,29.93,29.93,39600.0,25.4146,25.423,25.3891,25.3891,39600.0
2013-04-04 15:35:00,29.93,29.95,29.93,29.93,81800.0,25.3891,25.4061,25.3891,25.3891,81800.0
2013-04-04 15:40:00,29.93,29.93,29.92,29.93,46600.0,25.3891,25.3891,25.3806,25.3891,46600.0
2013-04-04 15:45:00,29.93,29.95,29.92,29.93,35400.0,25.3891,25.4061,25.3806,25.3891,35400.0
2013-04-04 15:50:00,29.93,30.0,29.92,29.99,173800.0,25.3891,25.4485,25.3806,25.44,173800.0
2013-04-04 15:55:00,29.99,30.06,29.99,30.04,230600.0,25.44,25.4994,25.44,25.4824,230600.0
2013-04-05 09:30:00,29.6,29.79,29.57,29.66,114200.0,25.1092,25.2703,25.0837,25.1601,114200.0
2013-04-05 09:35:00,29.66,29.69,29.63,29.64,59800.0,25.1601,25.1855,25.1346,25.1431,59800.0
2013-04-05 09:40:00,29.65,29.66,29.59,29.61,34600.0,25.1516,25.1601,25.1007,25.1177,34600.0
2013-04-05 09:45:00,29.61,29.67,29.58,29.63,43800.0,25.1177,25.1686,25.0922,25.1346,43800.0
2013-04-05 09:50:00,29.62,29.68,29.58,29.61,89800.0,25.1261,25.177,25.0922,25.1177,89800.0
2013-04-05 09:55:00,29.61,29.61,29.53,29.58,100400.0,25.1177,25.1177,25.0498,25.0922,100400.0
2013-04-05 10:00:00,29.57,29.57,29.48,29.54,58200.0,25.0837,25.0837,25.0074,25.0583,58200.0
2013-04-05 10:05:00,29.54,29.68,29.54,29.68,43600.0,25.0583,25.177,25.0583,25.177,43600.0
2013-04-05 10:10:00,29.66,29.72,29.63,29.65,92600.0,25.1601,25.211,25.1346,25.1516,92600.0
2013-04-05 10:15:00,29.65,29.66,29.6,29.6,32000.0,25.1516,25.1601,25.1092,25.1092,32000.0
2013-04-05 10:20:00,29.59,29.62,29.57,29.58,47200.0,25.1007,25.1261,25.0837,25.0922,47200.0
2013-04-05 10:25:00,29.58,29.63,29.55,29.62,64800.0,25.0922,25.1346,25.0668,25.1261,64800.0
2013-04-05 10:30:00,29.61,29.61,29.55,29.55,86200.0,25.1177,25.1177,25.0668,25.0668,86200.0
2013-04-05 10:35:00,29.55,29.58,29.55,29.56,32400.0,25.0668,25.0922,25.0668,25.0752,32400.0
2013-04-05 10:40:00,29.56,29.58,29.53,29.56,24800.0,25.0752,25.0922,25.0498,25.0752,24800.0
2013-04-05 10:45:00,29.57,29.61,29.57,29.6,29800.0,25.0837,25.1177,25.0837,25.1092,29800.0
2013-04-05 10:50:00,29.6,29.76,29.59,29.66,77400.0,25.1092,25.2449,25.1007,25.1601,77400.0
2013-04-05 10:55:00,29.67,29.67,29.63,29.63,22600.0,25.1686,25.1686,25.1346,25.1346,22600.0
2013-04-05 11:00:00,29.63,29.67,29.63,29.66,36800.0,25.1346,25.1686,25.1346,25.1601,36800.0
2013-04-05 11:05:00,29.66,29.66,29.63,29.63,26000.0,25.1601,25.1601,25.1346,25.1346,26000.0
2013-04-05 11:10:00,29.63,29.66,29.63,29.64,21600.0,25.1346,25.1601,25.1346,25.1431,21600.0
2013-04-05 11:15:00,29.66,29.66,29.6,29.61,32200.0,25.1601,25.1601,25.1092,25.1177,32200.0
2013-04-05 11:20:00,29.61,29.65,29.59,29.6,69600.0,25.1177,25.1516,25.1007,25.1092,69600.0
2013-04-05 11:25:00,29.6,29.6,29.56,29.58,33400.0,25.1092,25.1092,25.0752,25.0922,33400.0
2013-04-05 11:30:00,29.57,29.59,29.55,29.56,26600.0,25.0837,25.1007,25.0668,25.0752,26600.0
2013-04-05 11:35:00,29.56,29.57,29.54,29.55,11600.0,25.0752,25.0837,25.0583,25.0668,11600.0
2013-04-05 11:40:00,29.55,29.56,29.54,29.55,23000.0,25.0668,25.0752,25.0583,25.0668,23000.0
2013-04-05 11:45:00,29.55,29.57,29.53,29.57,26400.0,25.0668,25.0837,25.0498,25.0837,26400.0
2013-04-05 11:50:00,29.57,29.6,29.56,29.59,30400.0,25.0837,25.1092,25.0752,25.1007,30400.0
2013-04-05 11:55:00,29.6,29.6,29.58,29.58,14000.0,25.1092,25.1092,25.0922,25.0922,14000.0
2013-04-05 12:00:00,29.57,29.6,29.54,29.59,47000.0,25.0837,25.1092,25.0583,25.1007,47000.0
2013-04-05 12:05:00,29.59,29.6,29.58,29.59,21200.0,25.1007,25.1092,25.0922,25.1007,21200.0
2013-04-05 12:10:00,29.6,29.61,29.59,29.6,21200.0,25.1092,25.1177,25.1007,25.1092,21200.0
2013-04-05 12:15:00,29.6,29.61,29.58,29.58,38800.0,25.1092,25.1177,25.0922,25.0922,38800.0
2013-04-05 12:20:00,29.58,29.6,29.57,29.57,26600.0,25.0922,25.1092,25.0837,25.0837,26600.0
2013-04-05 12:25:00,29.57,29.61,29.57,29.6,26800.0,25.0837,25.1177,25.0837,25.1092,26800.0
2013-04-05 12:30:00,29.6,29.65,29.59,29.64,21600.0,25.1092,25.1516,25.1007,25.1431,21600.0
2013-04-05 12:35:00,29.64,29.64,29.61,29.61,21600.0,25.1431,25.1431,25.1177,25.1177,21600.0
2013-04-05 12:40:00,29.61,29.66,29.61,29.65,15200.0,25.1177,25.1601,25.1177,25.1516,15200.0
2013-04-05 12:45:00,29.63,29.65,29.62,29.62,14200.0,25.1346,25.1516,25.1261,25.1261,14200.0
2013-04-05 12:50:00,29.63,29.64,29.61,29.63,17800.0,25.1346,25.1431,25.1177,25.1346,17800.0
2013-04-05 12:55:00,29.63,29.63,29.58,29.59,22600.0,25.1346,25.1346,25.0922,25.1007,22600.0
2013-04-05 13:00:00,29.59,29.6,29.58,29.59,26200.0,25.1007,25.1092,25.0922,25.1007,26200.0
2013-04-05 13:05:00,29.59,29.6,29.57,29.59,21800.0,25.1007,25.1092,25.0837,25.1007,21800.0
2013-04-05 13:10:00,29.59,29.61,29.59,29.59,21600.0,25.1007,25.1177,25.1007,25.1007,21600.0
2013-04-05 13:15:00,29.59,29.59,29.58,29.58,22000.0,25.1007,25.1007,25.0922,25.0922,22000.0
2013-04-05 13:20:00,29.58,29.59,29.54,29.54,29600.0,25.0922,25.1007,25.0583,25.0583,29600.0
2013-04-05 13:25:00,29.54,29.54,29.53,29.53,109600.0,25.0583,25.0583,25.0498,25.0498,109600.0
2013-04-05 13:30:00,29.53,29.54,29.53,29.53,45400.0,25.0498,25.0583,25.0498,25.0498,45400.0
2013-04-05 13:35:00,29.53,29.56,29.53,29.56,28400.0,25.0498,25.0752,25.0498,25.0752,28400.0
2013-04-05 13:40:00,29.56,29.59,29.56,29.59,25000.0,25.0752,25.1007,25.0752,25.1007,25000.0
2013-04-05 13:45:00,29.59,29.59,29.58,29.58,28600.0,25.1007,25.1007,25.0922,25.0922,28600.0
2013-04-05 13:50:00,29.58,29.59,29.57,29.57,21600.0,25.0922,25.1007,25.0837,25.0837,21600.0
2013-04-05 13:55:00,29.57,29.57,29.53,29.53,21400.0,25.0837,25.0837,25.0498,25.0498,21400.0
2013-04-05 14:00:00,29.53,29.56,29.53,29.53,21000.0,25.0498,25.0752,25.0498,25.0498,21000.0
2013-04-05 14:05:00,29.54,29.58,29.53,29.58,20800.0,25.0583,25.0922,25.0498,25.0922,20800.0
2013-04-05 14:10:00,29.59,29.59,29.54,29.55,24000.0,25.1007,25.1007,25.0583,25.0668,24000.0
2013-04-05 14:15:00,29.54,29.55,29.54,29.54,32800.0,25.0583,25.0668,25.0583,25.0583,32800.0
2013-04-05 14:20:00,29.55,29.56,29.54,29.56,28000.0,25.0668,25.0752,25.0583,25.0752,28000.0
2013-04-05 14:25:00,29.56,29.56,29.55,29.55,20400.0,25.0752,25.0752,25.0668,25.0668,20400.0
2013-04-05 14:30:00,29.55,29.56,29.54,29.55,33200.0,25.0668,25.0752,25.0583,25.0668,33200.0
2013-04-05 14:35:00,29.55,29.56,29.53,29.55,19200.0,25.0668,25.0752,25.0498,25.0668,19200.0
2013-04-05 14:40:00,29.56,29.56,29.55,29.55,15600.0,25.0752,25.0752,25.0668,25.0668,15600.0
2013-04-05 14:45:00,29.55,29.6,29.55,29.59,25600.0,25.0668,25.1092,25.0668,25.1007,25600.0
2013-04-05 14:50:00,29.59,29.6,29.57,29.59,37400.0,25.1007,25.1092,25.0837,25.1007,37400.0
2013-04-05 14:55:00,29.59,29.59,29.57,29.59,35400.0,25.1007,25.1007,25.0837,25.1007,35400.0
2013-04-05 15:00:00,29.59,29.59,29.53,29.58,49800.0,25.1007,25.1007,25.0498,25.0922,49800.0
2013-04-05 15:05:00,29.57,29.57,29.55,29.56,28600.0,25.0837,25.0837,25.0668,25.0752,28600.0
2013-04-05 15:10:00,29.57,29.57,29.54,29.54,64200.0,25.0837,25.0837,25.0583,25.0583,64200.0
2013-04-05 15:15:00,29.55,29.56,29.54,29.54,97600.0,25.0668,25.0752,25.0583,25.0583,97600.0
2013-04-05 15:20:00,29.54,29.55,29.52,29.53,69400.0,25.0583,25.0668,25.0413,25.0498,69400.0
2013-04-05 15:25:00,29.53,29.54,29.5,29.53,75200.0,25.0498,25.0583,25.0243,25.0498,75200.0
2013-04-05 15:30:00,29.53,29.55,29.52,29.54,87800.0,25.0498,25.0668,25.0413,25.0583,87800.0
2013-04-05 15:35:00,29.54,29.64,29.54,29.63,103600.0,25.0583,25.1431,25.0583,25.1346,103600.0
2013-04-05 15:40:00,29.63,29.64,29.62,29.64,84800.0,25.1346,25.1431,25.1261,25.1431,84800.0
2013-04-05 15:45:00,29.64,29.67,29.63,29.67,82800.0,25.1431,25.1686,25.1346,25.1686,82800.0
2013-04-05 15:50:00,29.67,29.68,29.67,29.68,122000.0,25.1686,25.177,25.1686,25.177,122000.0
2013-04-05 15:55:00,29.68,29.68,29.64,29.66,277200.0,25.177,25.177,25.1431,25.1601,277200.0
2013-04-08 09:30:00,29.57,29.65,29.54,29.57,75600.0,25.0837,25.1516,25.0583,25.0837,75600.0
2013-04-08 09:35:00,29.56,29.61,29.55,29.59,26600.0,25.0752,25.1177,25.0668,25.1007,26600.0
2013-04-08 09:40:00,29.6,29.64,29.58,29.64,30800.0,25.1092,25.1431,25.0922,25.1431,30800.0
2013-04-08 09:45:00,29.63,29.63,29.58,29.61,22400.0,25.1346,25.1346,25.0922,25.1177,22400.0
2013-04-08 09:50:00,29.61,29.61,29.47,29.51,37400.0,25.1177,25.1177,24.9989,25.0328,37400.0
2013-04-08 09:55:00,29.52,29.61,29.52,29.6,50400.0,25.0413,25.1177,25.0413,25.1092,50400.0
2013-04-08 10:00:00,29.61,29.67,29.58,29.61,54800.0,25.1177,25.1686,25.0922,25.1177,54800.0
2013-04-08 10:05:00,29.6,29.61,29.59,29.6,28800.0,25.1092,25.1177,25.1007,25.1092,28800.0
2013-04-08 10:10:00,29.6,29.61,29.58,29.59,73400.0,25.1092,25.1177,25.0922,25.1007,73400.0
2013-04-08 10:15:00,29.6,29.63,29.53,29.53,20200.0,25.1092,25.1346,25.0498,25.0498,20200.0
2013-04-08 10:20:00,29.53,29.6,29.53,29.57,19600.0,25.0498,25.1092,25.0498,25.0837,19600.0
2013-04-08 10:25:00,29.57,29.61,29.57,29.6,223400.0,25.0837,25.1177,25.0837,25.1092,223400.0
2013-04-08 10:30:00,29.6,29.66,29.6,29.65,28600.0,25.1092,25.1601,25.1092,25.1516,28600.0
2013-04-08 10:35:00,29.66,29.66,29.65,29.66,45000.0,25.1601,25.1601,25.1516,25.1601,45000.0
2013-04-08 10:40:00,29.65,29.66,29.63,29.63,31000.0,25.1516,25.1601,25.1346,25.1346,31000.0
2013-04-08 10:45:00,29.64,29.68,29.63,29.66,35800.0,25.1431,25.177,25.1346,25.1601,35800.0
2013-04-08 10:50:00,29.65,29.66,29.62,29.63,29400.0,25.1516,25.1601,25.1261,25.1346,29400.0
2013-04-08 10:55:00,29.64,29.67,29.62,29.66,22600.0,25.1431,25.1686,25.1261,25.1601,22600.0
2013-04-08 11:00:00,29.66,29.66,29.61,29.63,29200.0,25.1601,25.1601,25.1177,25.1346,29200.0
2013-04-08 11:05:00,29.63,29.66,29.61,29.65,38400.0,25.1346,25.1601,25.1177,25.1516,38400.0
2013-04-08 11:10:00,29.66,29.68,29.63,29.68,31600.0,25.1601,25.177,25.1346,25.177,31600.0
2013-04-08 11:15:00,29.68,29.69,29.61,29.61,31800.0,25.177,25.1855,25.1177,25.1177,31800.0
2013-04-08 11:20:00,29.61,29.63,29.59,29.61,23400.0,25.1177,25.1346,25.1007,25.1177,23400.0
2013-04-08 11:25:00,29.61,29.64,29.61,29.62,13200.0,25.1177,25.1431,25.1177,25.1261,13200.0
2013-04-08 11:30:00,29.62,29.64,29.61,29.63,23800.0,25.1261,25.1431,25.1177,25.1346,23800.0
2013-04-08 11:35:00,29.64,29.65,29.62,29.64,34200.0,25.1431,25.1516,25.1261,25.1431,34200.0
2013-04-08 11:40:00,29.64,29.64,29.61,29.62,24800.0,25.1431,25.1431,25.1177,25.1261,24800.0
2013-04-08 11:45:00,29.62,29.64,29.61,29.61,26800.0,25.1261,25.1431,25.1177,25.1177,26800.0
2013-04-08 11:50:00,29.62,29.65,29.59,29.6,28000.0,25.1261,25.1516,25.1007,25.1092,28000.0
2013-04-08 11:55:00,29.59,29.64,29.59,29.6,30200.0,25.1007,25.1431,25.1007,25.1092,30200.0
2013-04-08 12:00:00,29.6,29.61,29.6,29.6,15600.0,25.1092,25.1177,25.1092,25.1092,15600.0
2013-04-08 12:05:00,29.6,29.6,29.56,29.57,30200.0,25.1092,25.1092,25.0752,25.0837,30200.0
2013-04-08 12:10:00,29.57,29.58,29.53,29.54,29800.0,25.0837,25.0922,25.0498,25.0583,29800.0
2013-04-08 12:15:00,29.53,29.54,29.51,29.51,16800.0,25.0498,25.0583,25.0328,25.0328,16800.0
2013-04-08 12:20:00,29.5,29.54,29.46,29.54,47200.0,25.0243,25.0583,24.9904,25.0583,47200.0
2013-04-08 12:25:00,29.54,29.54,29.52,29.54,21800.0,25.0583,25.0583,25.0413,25.0583,21800.0
2013-04-08 12:30:00,29.54,29.58,29.54,29.57,32800.0,25.0583,25.0922,25.0583,25.0837,32800.0
2013-04-08 12:35:00,29.58,29.58,29.57,29.57,21600.0,25.0922,25.0922,25.0837,25.0837,21600.0
2013-04-08 12:40:00,29.57,29.58,29.53,29.54,16600.0,25.0837,25.0922,25.0498,25.0583,16600.0
2013-04-08 12:45:00,29.55,29.58,29.54,29.58,22000.0,25.0668,25.0922,25.0583,25.0922,22000.0
2013-04-08 12:50:00,29.58,29.61,29.58,29.61,13000.0,25.0922,25.1177,25.0922,25.1177,13000.0
2013-04-08 12:55:00,29.61,29.63,29.61,29.62,17400.0,25.1177,25.1346,25.1177,25.1261,17400.0
2013-04-08 13:00:00,29.61,29.61,29.59,29.61,11200.0,25.1177,25.1177,25.1007,25.1177,11200.0
2013-04-08 13:05:00,29.61,29.61,29.58,29.58,18400.0,25.1177,25.1177,25.0922,25.0922,18400.0
2013-04-08 13:10:00,29.58,29.61,29.58,29.61,11800.0,25.0922,25.1177,25.0922,25.1177,11800.0
2013-04-08 13:15:00,29.61,29.61,29.59,29.59,8000.0,25.1177,25.1177,25.1007,25.1007,8000.0
2013-04-08 13:20:00,29.58,29.61,29.58,29.59,19200.0,25.0922,25.1177,25.0922,25.1007,19200.0
2013-04-08 13:25:00,29.6,29.6,29.56,29.57,14800.0,25.1092,25.1092,25.0752,25.0837,14800.0
2013-04-08 13:30:00,29.58,29.58,29.57,29.58,19800.0,25.0922,25.0922,25.0837,25.0922,19800.0
2013-04-08 13:35:00,29.58,29.58,29.56,29.56,13400.0,25.0922,25.0922,25.0752,25.0752,13400.0
2013-04-08 13:40:00,29.56,29.58,29.55,29.58,26200.0,25.0752,25.0922,25.0668,25.0922,26200.0
2013-04-08 13:45:00,29.58,29.59,29.57,29.57,51800.0,25.0922,25.1007,25.0837,25.0837,51800.0
2013-04-08 13:50:00,29.58,29.59,29.57,29.59,29000.0,25.0922,25.1007,25.0837,25.1007,29000.0
2013-04-08 13:55:00,29.58,29.59,29.57,29.58,30000.0,25.0922,25.1007,25.0837,25.0922,30000.0
2013-04-08 14:00:00,29.58,29.61,29.58,29.6,20800.0,25.0922,25.1177,25.0922,25.1092,20800.0
2013-04-08 14:05:00,29.6,29.61,29.6,29.6,19400.0,25.1092,25.1177,25.1092,25.1092,19400.0
2013-04-08 14:10:00,29.6,29.61,29.6,29.6,42400.0,25.1092,25.1177,25.1092,25.1092,42400.0
2013-04-08 14:15:00,29.6,29.61,29.57,29.58,57200.0,25.1092,25.1177,25.0837,25.0922,57200.0
2013-04-08 14:20:00,29.58,29.58,29.57,29.57,27000.0,25.0922,25.0922,25.0837,25.0837,27000.0
2013-04-08 14:25:00,29.58,29.58,29.57,29.58,22200.0,25.0922,25.0922,25.0837,25.0922,22200.0
2013-04-08 14:30:00,29.58,29.58,29.53,29.56,120400.0,25.0922,25.0922,25.0498,25.0752,120400.0
2013-04-08 14:35:00,29.57,29.63,29.57,29.61,123400.0,25.0837,25.1346,25.0837,25.1177,123400.0
2013-04-08 14:40:00,29.61,29.61,29.59,29.6,35000.0,25.1177,25.1177,25.1007,25.1092,35000.0
2013-04-08 14:45:00,29.6,29.61,29.59,29.6,29400.0,25.1092,25.1177,25.1007,25.1092,29400.0
2013-04-08 14:50:00,29.6,29.61,29.59,29.6,36400.0,25.1092,25.1177,25.1007,25.1092,36400.0
2013-04-08 14:55:00,29.59,29.61,29.59,29.6,38800.0,25.1007,25.1177,25.1007,25.1092,38800.0
2013-04-08 15:00:00,29.6,29.61,29.58,29.59,34400.0,25.1092,25.1177,25.0922,25.1007,34400.0
2013-04-08 15:05:00,29.59,29.61,29.58,29.58,27800.0,25.1007,25.1177,25.0922,25.0922,27800.0
2013-04-08 15:10:00,29.58,29.61,29.58,29.6,65800.0,25.0922,25.1177,25.0922,25.1092,65800.0
2013-04-08 15:15:00,29.6,29.61,29.58,29.6,46000.0,25.1092,25.1177,25.0922,25.1092,46000.0
2013-04-08 15:20:00,29.59,29.6,29.59,29.6,67200.0,25.1007,25.1092,25.1007,25.1092,67200.0
2013-04-08 15:25:00,29.59,29.6,29.59,29.6,38400.0,25.1007,25.1092,25.1007,25.1092,38400.0
2013-04-08 15:30:00,29.6,29.6,29.59,29.6,96800.0,25.1092,25.1092,25.1007,25.1092,96800.0
2013-04-08 15:35:00,29.6,29.6,29.58,29.6,91400.0,25.1092,25.1092,25.0922,25.1092,91400.0
2013-04-08 15:40:00,29.6,29.63,29.6,29.61,84200.0,25.1092,25.1346,25.1092,25.1177,84200.0
2013-04-08 15:45:00,29.61,29.62,29.6,29.61,105000.0,25.1177,25.1261,25.1092,25.1177,105000.0
2013-04-08 15:50:00,29.61,29.63,29.61,29.61,153600.0,25.1177,25.1346,25.1177,25.1177,153600.0
2013-04-08 15:55:00,29.62,29.66,29.61,29.66,280000.0,25.1261,25.1601,25.1177,25.1601,280000.0
2013-04-09 09:30:00,29.62,29.91,29.62,29.89,47400.0,25.1261,25.3721,25.1261,25.3552,47400.0
2013-04-09 09:35:00,29.89,29.9,29.75,29.8,86200.0,25.3552,25.3637,25.2364,25.2788,86200.0
2013-04-09 09:40:00,29.8,29.82,29.77,29.8,94800.0,25.2788,25.2958,25.2534,25.2788,94800.0
2013-04-09 09:45:00,29.8,29.91,29.79,29.89,74800.0,25.2788,25.3721,25.2703,25.3552,74800.0
2013-04-09 09:50:00,29.88,29.91,29.81,29.81,40200.0,25.3467,25.3721,25.2873,25.2873,40200.0
2013-04-09 09:55:00,29.81,29.82,29.74,29.77,12200.0,25.2873,25.2958,25.2279,25.2534,12200.0
2013-04-09 10:00:00,29.78,29.83,29.78,29.81,19400.0,25.2619,25.3043,25.2619,25.2873,19400.0
2013-04-09 10:05:00,29.8,29.89,29.79,29.86,28000.0,25.2788,25.3552,25.2703,25.3297,28000.0
2013-04-09 10:10:00,29.86,29.86,29.78,29.78,24400.0,25.3297,25.3297,25.2619,25.2619,24400.0
2013-04-09 10:15:00,29.77,29.77,29.69,29.69,26000.0,25.2534,25.2534,25.1855,25.1855,26000.0
2013-04-09 10:20:00,29.7,29.72,29.68,29.68,19600.0,25.194,25.211,25.177,25.177,19600.0
2013-04-09 10:25:00,29.7,29.71,29.6,29.6,64600.0,25.194,25.2025,25.1092,25.1092,64600.0
2013-04-09 10:30:00,29.6,29.61,29.51,29.55,49400.0,25.1092,25.1177,25.0328,25.0668,49400.0
2013-04-09 10:35:00,29.55,29.55,29.44,29.45,58400.0,25.0668,25.0668,24.9734,24.9819,58400.0
2013-04-09 10:40:00,29.45,29.5,29.44,29.48,36200.0,24.9819,25.0243,24.9734,25.0074,36200.0
2013-04-09 10:45:00,29.48,29.5,29.47,29.49,28400.0,25.0074,25.0243,24.9989,25.0159,28400.0
2013-04-09 10:50:00,29.49,29.51,29.48,29.5,14800.0,25.0159,25.0328,25.0074,25.0243,14800.0
2013-04-09 10:55:00,29.5,29.53,29.5,29.5,50800.0,25.0243,25.0498,25.0243,25.0243,50800.0
2013-04-09 11:00:00,29.5,29.53,29.48,29.52,78600.0,25.0243,25.0498,25.0074,25.0413,78600.0
2013-04-09 11:05:00,29.52,29.53,29.46,29.47,32600.0,25.0413,25.0498,24.9904,24.9989,32600.0
2013-04-09 11:10:00,29.46,29.46,29.38,29.38,39600.0,24.9904,24.9904,24.9225,24.9225,39600.0
2013-04-09 11:15:00,29.38,29.39,29.3,29.3,68600.0,24.9225,24.931,24.8547,24.8547,68600.0
2013-04-09 11:20:00,29.32,29.43,29.31,29.42,87200.0,24.8717,24.965,24.8632,24.9565,87200.0
2013-04-09 11:25:00,29.43,29.46,29.42,29.45,33600.0,24.965,24.9904,24.9565,24.9819,33600.0
2013-04-09 11:30:00,29.45,29.48,29.42,29.42,36400.0,24.9819,25.0074,24.9565,24.9565,36400.0
2013-04-09 11:35:00,29.41,29.45,29.4,29.45,32200.0,24.948,24.9819,24.9395,24.9819,32200.0
2013-04-09 11:40:00,29.44,29.44,29.4,29.42,33000.0,24.9734,24.9734,24.9395,24.9565,33000.0
2013-04-09 11:45:00,29.43,29.46,29.41,29.42,37600.0,24.965,24.9904,24.948,24.9565,37600.0
2013-04-09 11:50:00,29.41,29.41,29.36,29.36,26800.0,24.948,24.948,24.9056,24.9056,26800.0
2013-04-09 11:55:00,29.38,29.45,29.37,29.45,25200.0,24.9225,24.9819,24.9141,24.9819,25200.0
2013-04-09 12:00:00,29.45,29.45,29.41,29.42,24200.0,24.9819,24.9819,24.948,24.9565,24200.0
2013-04-09 12:05:00,29.41,29.43,29.41,29.43,27000.0,24.948,24.965,24.948,24.965,27000.0
2013-04-09 12:10:00,29.43,29.46,29.43,29.43,52800.0,24.965,24.9904,24.965,24.965,52800.0
2013-04-09 12:15:00,29.43,29.47,29.43,29.47,25800.0,24.965,24.9989,24.965,24.9989,25800.0
2013-04-09 12:20:00,29.47,29.48,29.44,29.46,19800.0,24.9989,25.0074,24.9734,24.9904,19800.0
2013-04-09 12:25:00,29.46,29.49,29.45,29.49,15000.0,24.9904,25.0159,24.9819,25.0159,15000.0
2013-04-09 12:30:00,29.5,29.54,29.49,29.5,30600.0,25.0243,25.0583,25.0159,25.0243,30600.0
2013-04-09 12:35:00,29.51,29.54,29.5,29.54,30400.0,25.0328,25.0583,25.0243,25.0583,30400.0
2013-04-09 12:40:00,29.54,29.58,29.54,29.57,16800.0,25.0583,25.0922,25.0583,25.0837,16800.0
2013-04-09 12:45:00,29.57,29.63,29.57,29.61,35600.0,25.0837,25.1346,25.0837,25.1177,35600.0
2013-04-09 12:50:00,29.61,29.64,29.61,29.62,15800.0,25.1177,25.1431,25.1177,25.1261,15800.0
2013-04-09 12:55:00,29.63,29.65,29.62,29.63,52200.0,25.1346,25.1516,25.1261,25.1346,52200.0
2013-04-09 13:00:00,29.63,29.68,29.63,29.68,29000.0,25.1346,25.177,25.1346,25.177,29000.0
2013-04-09 13:05:00,29.67,29.68,29.66,29.68,10000.0,25.1686,25.177,25.1601,25.177,10000.0
2013-04-09 13:10:00,29.68,29.68,29.67,29.68,33200.0,25.177,25.177,25.1686,25.177,33200.0
2013-04-09 13:15:00,29.68,29.75,29.67,29.72,43800.0,25.177,25.2364,25.1686,25.211,43800.0
2013-04-09 13:20:00,29.73,29.75,29.72,29.74,40400.0,25.2194,25.2364,25.211,25.2279,40400.0
2013-04-09 13:25:00,29.74,29.8,29.73,29.8,30600.0,25.2279,25.2788,25.2194,25.2788,30600.0
2013-04-09 13:30:00,29.8,29.82,29.77,29.8,24800.0,25.2788,25.2958,25.2534,25.2788,24800.0
2013-04-09 13:35:00,29.8,29.81,29.77,29.8,29000.0,25.2788,25.2873,25.2534,25.2788,29000.0
2013-04-09 13:40:00,29.8,29.84,29.79,29.84,21800.0,25.2788,25.3128,25.2703,25.3128,21800.0
2013-04-09 13:45:00,29.84,29.86,29.84,29.86,20400.0,25.3128,25.3297,25.3128,25.3297,20400.0
2013-04-09 13:50:00,29.86,29.86,29.81,29.84,25200.0,25.3297,25.3297,25.2873,25.3128,25200.0
2013-04-09 13:55:00,29.83,29.86,29.82,29.85,27800.0,25.3043,25.3297,25.2958,25.3212,27800.0
2013-04-09 14:00:00,29.85,29.87,29.84,29.86,24200.0,25.3212,25.3382,25.3128,25.3297,24200.0
2013-04-09 14:05:00,29.86,29.86,29.84,29.85,14800.0,25.3297,25.3297,25.3128,25.3212,14800.0
2013-04-09 14:10:00,29.84,29.85,29.82,29.84,23000.0,25.3128,25.3212,25.2958,25.3128,23000.0
2013-04-09 14:15:00,29.85,29.86,29.83,29.83,34600.0,25.3212,25.3297,25.3043,25.3043,34600.0
2013-04-09 14:20:00,29.84,29.88,29.83,29.87,18200.0,25.3128,25.3467,25.3043,25.3382,18200.0
2013-04-09 14:25:00,29.88,29.9,29.88,29.88,8600.0,25.3467,25.3637,25.3467,25.3467,8600.0
2013-04-09 14:30:00,29.89,29.91,29.87,29.89,40400.0,25.3552,25.3721,25.3382,25.3552,40400.0
2013-04-09 14:35:00,29.88,29.92,29.86,29.88,26200.0,25.3467,25.3806,25.3297,25.3467,26200.0
2013-04-09 14:40:00,29.88,29.93,29.88,29.92,22600.0,25.3467,25.3891,25.3467,25.3806,22600.0
2013-04-09 14:45:00,29.93,29.95,29.9,29.94,50600.0,25.3891,25.4061,25.3637,25.3976,50600.0
2013-04-09 14:50:00,29.93,29.98,29.93,29.97,100400.0,25.3891,25.4315,25.3891,25.423,100400.0
2013-04-09 14:55:00,29.97,29.97,29.96,29.96,86200.0,25.423,25.423,25.4146,25.4146,86200.0
2013-04-09 15:00:00,29.97,29.99,29.95,29.96,81200.0,25.423,25.44,25.4061,25.4146,81200.0
2013-04-09 15:05:00,29.96,29.98,29.93,29.93,42600.0,25.4146,25.4315,25.3891,25.3891,42600.0
2013-04-09 15:10:00,29.93,29.94,29.91,29.93,34800.0,25.3891,25.3976,25.3721,25.3891,34800.0
2013-04-09 15:15:00,29.94,29.96,29.92,29.92,38800.0,25.3976,25.4146,25.3806,25.3806,38800.0
2013-04-09 15:20:00,29.92,29.97,29.92,29.97,180400.0,25.3806,25.423,25.3806,25.423,180400.0
2013-04-09 15:25:00,29.97,29.97,29.96,29.96,55200.0,25.423,25.423,25.4146,25.4146,55200.0
2013-04-09 15:30:00,29.96,29.97,29.92,29.92,74200.0,25.4146,25.423,25.3806,25.3806,74200.0
2013-04-09 15:35:00,29.92,29.93,29.88,29.89,69200.0,25.3806,25.3891,25.3467,25.3552,69200.0
2013-04-09 15:40:00,29.89,29.92,29.89,29.9,145000.0,25.3552,25.3806,25.3552,25.3637,145000.0
2013-04-09 15:45:00,29.9,29.9,29.85,29.86,42400.0,25.3637,25.3637,25.3212,25.3297,42400.0
2013-04-09 15:50:00,29.86,29.86,29.84,29.84,164400.0,25.3297,25.3297,25.3128,25.3128,164400.0
2013-04-09 15:55:00,29.84,29.85,29.81,29.81,215000.0,25.3128,25.3212,25.2873,25.2873,215000.0
2013-04-10 09:30:00,29.84,29.92,29.81,29.92,47600.0,25.3128,25.3806,25.2873,25.3806,47600.0
2013-04-10 09:35:00,29.92,29.93,29.88,29.92,25000.0,25.3806,25.3891,25.3467,25.3806,25000.0
2013-04-10 09:40:00,29.91,29.91,29.82,29.84,9200.0,25.3721,25.3721,25.2958,25.3128,9200.0
2013-04-10 09:45:00,29.83,29.88,29.82,29.88,27400.0,25.3043,25.3467,25.2958,25.3467,27400.0
2013-04-10 09:50:00,29.89,29.93,29.86,29.9,13200.0,25.3552,25.3891,25.3297,25.3637,13200.0
2013-04-10 09:55:00,29.89,29.92,29.88,29.91,15000.0,25.3552,25.3806,25.3467,25.3721,15000.0
2013-04-10 10:00:00,29.92,29.99,29.89,29.95,59400.0,25.3806,25.44,25.3552,25.4061,59400.0
2013-04-10 10:05:00,29.94,30.06,29.94,30.06,20200.0,25.3976,25.4994,25.3976,25.4994,20200.0
2013-04-10 10:10:00,30.06,30.07,30.04,30.06,40600.0,25.4994,25.5079,25.4824,25.4994,40600.0
2013-04-10 10:15:00,30.06,30.09,29.97,29.97,39800.0,25.4994,25.5248,25.423,25.423,39800.0
2013-04-10 10:20:00,29.96,29.99,29.93,29.96,29600.0,25.4146,25.44,25.3891,25.4146,29600.0
2013-04-10 10:25:00,29.96,30.01,29.92,30.0,24200.0,25.4146,25.457,25.3806,25.4485,24200.0
2013-04-10 10:30:00,30.01,30.05,29.99,30.04,22400.0,25.457,25.4909,25.44,25.4824,22400.0
2013-04-10 10:35:00,30.03,30.03,29.97,29.99,18200.0,25.4739,25.4739,25.423,25.44,18200.0
2013-04-10 10:40:00,29.99,30.08,29.98,30.08,39200.0,25.44,25.5163,25.4315,25.5163,39200.0
2013-04-10 10:45:00,30.08,30.1,30.06,30.08,46600.0,25.5163,25.5333,25.4994,25.5163,46600.0
2013-04-10 10:50:00,30.07,30.07,30.01,30.04,87000.0,25.5079,25.5079,25.457,25.4824,87000.0
2013-04-10 10:55:00,30.03,30.12,30.03,30.12,30400.0,25.4739,25.5503,25.4739,25.5503,30400.0
2013-04-10 11:00:00,30.11,30.12,30.06,30.06,18400.0,25.5418,25.5503,25.4994,25.4994,18400.0
2013-04-10 11:05:00,30.07,30.11,30.06,30.08,14200.0,25.5079,25.5418,25.4994,25.5163,14200.0
2013-04-10 11:10:00,30.08,30.1,30.03,30.03,12800.0,25.5163,25.5333,25.4739,25.4739,12800.0
2013-04-10 11:15:00,30.04,30.04,29.99,29.99,24600.0,25.4824,25.4824,25.44,25.44,24600.0
2013-04-10 11:20:00,29.98,29.99,29.9,29.9,20600.0,25.4315,25.44,25.3637,25.3637,20600.0
2013-04-10 11:25:00,29.89,29.97,29.89,29.97,10800.0,25.3552,25.423,25.3552,25.423,10800.0
2013-04-10 11:30:00,29.97,29.99,29.96,29.98,16000.0,25.423,25.44,25.4146,25.4315,16000.0
2013-04-10 11:35:00,29.98,30.0,29.94,30.0,19200.0,25.4315,25.4485,25.3976,25.4485,19200.0
2013-04-10 11:40:00,30.0,30.05,29.98,29.99,22200.0,25.4485,25.4909,25.4315,25.44,22200.0
2013-04-10 11:45:00,29.99,30.01,29.96,29.98,16800.0,25.44,25.457,25.4146,25.4315,16800.0
2013-04-10 11:50:00,29.97,30.0,29.97,29.98,29200.0,25.423,25.4485,25.423,25.4315,29200.0
2013-04-10 11:55:00,29.98,30.1,29.98,30.08,76400.0,25.4315,25.5333,25.4315,25.5163,76400.0
2013-04-10 12:00:00,30.08,30.08,30.05,30.05,11200.0,25.5163,25.5163,25.4909,25.4909,11200.0
2013-04-10 12:05:00,30.05,30.07,30.05,30.06,22800.0,25.4909,25.5079,25.4909,25.4994,22800.0
2013-04-10 12:10:00,30.04,30.05,30.02,30.02,19400.0,25.4824,25.4909,25.4655,25.4655,19400.0
2013-04-10 12:15:00,30.03,30.06,30.03,30.05,11600.0,25.4739,25.4994,25.4739,25.4909,11600.0
2013-04-10 12:20:00,30.04,30.06,30.01,30.03,21600.0,25.4824,25.4994,25.457,25.4739,21600.0
2013-04-10 12:25:00,30.03,30.03,29.97,29.97,14000.0,25.4739,25.4739,25.423,25.423,14000.0
2013-04-10 12:30:00,29.98,30.04,29.98,30.02,23800.0,25.4315,25.4824,25.4315,25.4655,23800.0
2013-04-10 12:35:00,30.02,30.05,30.01,30.05,17600.0,25.4655,25.4909,25.457,25.4909,17600.0
2013-04-10 12:40:00,30.06,30.07,30.05,30.07,12600.0,25.4994,25.5079,25.4909,25.5079,12600.0
2013-04-10 12:45:00,30.07,30.11,30.06,30.1,12600.0,25.5079,25.5418,25.4994,25.5333,12600.0
2013-04-10 12:50:00,30.09,30.11,30.08,30.1,17800.0,25.5248,25.5418,25.5163,25.5333,17800.0
2013-04-10 12:55:00,30.1,30.11,30.05,30.06,57600.0,25.5333,25.5418,25.4909,25.4994,57600.0
2013-04-10 13:00:00,30.06,30.08,30.0,30.02,48200.0,25.4994,25.5163,25.4485,25.4655,48200.0
2013-04-10 13:05:00,30.02,30.05,30.0,30.05,16400.0,25.4655,25.4909,25.4485,25.4909,16400.0
2013-04-10 13:10:00,30.05,30.08,30.04,30.07,21000.0,25.4909,25.5163,25.4824,25.5079,21000.0
2013-04-10 13:15:00,30.08,30.08,30.06,30.06,32800.0,25.5163,25.5163,25.4994,25.4994,32800.0
2013-04-10 13:20:00,30.06,30.11,30.05,30.09,53600.0,25.4994,25.5418,25.4909,25.5248,53600.0
2013-04-10 13:25:00,30.09,30.12,30.07,30.12,49600.0,25.5248,25.5503,25.5079,25.5503,49600.0
2013-04-10 13:30:00,30.12,30.13,30.07,30.08,21000.0,25.5503,25.5588,25.5079,25.5163,21000.0
2013-04-10 13:35:00,30.08,30.08,30.06,30.08,22000.0,25.5163,25.5163,25.4994,25.5163,22000.0
2013-04-10 13:40:00,30.08,30.09,30.03,30.04,67000.0,25.5163,25.5248,25.4739,25.4824,67000.0
2013-04-10 13:45:00,30.04,30.05,30.02,30.02,12400.0,25.4824,25.4909,25.4655,25.4655,12400.0
2013-04-10 13:50:00,30.02,30.02,30.0,30.01,17600.0,25.4655,25.4655,25.4485,25.457,17600.0
2013-04-10 13:55:00,30.01,30.03,30.0,30.01,18600.0,25.457,25.4739,25.4485,25.457,18600.0
2013-04-10 14:00:00,30.0,30.03,30.0,30.03,13400.0,25.4485,25.4739,25.4485,25.4739,13400.0
2013-04-10 14:05:00,30.02,30.03,30.0,30.01,30000.0,25.4655,25.4739,25.4485,25.457,30000.0
2013-04-10 14:10:00,30.01,30.04,30.0,30.03,27000.0,25.457,25.4824,25.4485,25.4739,27000.0
2013-04-10 14:15:00,30.03,30.05,30.03,30.03,30600.0,25.4739,25.4909,25.4739,25.4739,30600.0
2013-04-10 14:20:00,30.03,30.03,29.97,29.97,36000.0,25.4739,25.4739,25.423,25.423,36000.0
2013-04-10 14:25:00,29.97,29.99,29.96,29.99,21400.0,25.423,25.44,25.4146,25.44,21400.0
2013-04-10 14:30:00,29.99,29.99,29.93,29.96,50000.0,25.44,25.44,25.3891,25.4146,50000.0
2013-04-10 14:35:00,29.96,29.96,29.92,29.92,119000.0,25.4146,25.4146,25.3806,25.3806,119000.0
2013-04-10 14:40:00,29.92,29.93,29.92,29.93,48000.0,25.3806,25.3891,25.3806,25.3891,48000.0
2013-04-10 14:45:00,29.93,29.96,29.91,29.93,34200.0,25.3891,25.4146,25.3721,25.3891,34200.0
2013-04-10 14:50:00,29.95,29.95,29.92,29.94,25600.0,25.4061,25.4061,25.3806,25.3976,25600.0
2013-04-10 14:55:00,29.95,29.95,29.94,29.95,42200.0,25.4061,25.4061,25.3976,25.4061,42200.0
2013-04-10 15:00:00,29.95,29.95,29.94,29.95,37400.0,25.4061,25.4061,25.3976,25.4061,37400.0
2013-04-10 15:05:00,29.95,29.95,29.93,29.93,39600.0,25.4061,25.4061,25.3891,25.3891,39600.0
2013-04-10 15:10:00,29.93,29.95,29.91,29.95,33000.0,25.3891,25.4061,25.3721,25.4061,33000.0
2013-04-10 15:15:00,29.95,29.95,29.92,29.92,52800.0,25.4061,25.4061,25.3806,25.3806,52800.0
2013-04-10 15:20:00,29.92,29.92,29.9,29.91,69000.0,25.3806,25.3806,25.3637,25.3721,69000.0
2013-04-10 15:25:00,29.91,29.95,29.91,29.95,38400.0,25.3721,25.4061,25.3721,25.4061,38400.0
2013-04-10 15:30:00,29.95,29.95,29.92,29.93,89600.0,25.4061,25.4061,25.3806,25.3891,89600.0
2013-04-10 15:35:00,29.93,29.99,29.93,29.99,74200.0,25.3891,25.44,25.3891,25.44,74200.0
2013-04-10 15:40:00,29.99,30.06,29.99,30.06,76800.0,25.44,25.4994,25.44,25.4994,76800.0
2013-04-10 15:45:00,30.05,30.07,30.04,30.07,123000.0,25.4909,25.5079,25.4824,25.5079,123000.0
2013-04-10 15:50:00,30.07,30.13,30.07,30.11,227000.0,25.5079,25.5588,25.5079,25.5418,227000.0
2013-04-10 15:55:00,30.11,30.13,30.1,30.13,285600.0,25.5418,25.5588,25.5333,25.5588,285600.0
2013-04-11 09:30:00,31.49,32.47,31.48,31.83,1223400.0,26.7124,27.5437,26.7039,27.0008,1223400.0
2013-04-11 09:35:00,31.85,31.97,31.7,31.87,705400.0,27.0178,27.1196,26.8906,27.0348,705400.0
2013-04-11 09:40:00,31.86,32.22,31.84,32.18,535400.0,27.0263,27.3317,27.0093,27.2977,535400.0
2013-04-11 09:45:00,32.18,32.3,32.07,32.1,446000.0,27.2977,27.3995,27.2044,27.2299,446000.0
2013-04-11 09:50:00,32.1,32.11,31.97,32.01,280200.0,27.2299,27.2384,27.1196,27.1535,280200.0
2013-04-11 09:55:00,32.02,32.08,32.0,32.01,234200.0,27.162,27.2129,27.1451,27.1535,234200.0
2013-04-11 10:00:00,32.01,32.14,32.01,32.02,338000.0,27.1535,27.2638,27.1535,27.162,338000.0
2013-04-11 10:05:00,32.02,32.08,32.01,32.02,256200.0,27.162,27.2129,27.1535,27.162,256200.0
2013-04-11 10:10:00,32.02,32.13,31.9,32.12,257600.0,27.162,27.2553,27.0602,27.2468,257600.0
2013-04-11 10:15:00,32.12,32.2,32.06,32.1,156000.0,27.2468,27.3147,27.1959,27.2299,156000.0
2013-04-11 10:20:00,32.1,32.18,32.04,32.1,120800.0,27.2299,27.2977,27.179,27.2299,120800.0
2013-04-11 10:25:00,32.1,32.34,32.1,32.32,233000.0,27.2299,27.4335,27.2299,27.4165,233000.0
2013-04-11 10:30:00,32.31,32.37,32.21,32.34,145400.0,27.408,27.4589,27.3232,27.4335,145400.0
2013-04-11 10:35:00,32.34,32.35,32.21,32.22,218400.0,27.4335,27.4419,27.3232,27.3317,218400.0
2013-04-11 10:40:00,32.22,32.26,32.15,32.15,135000.0,27.3317,27.3656,27.2723,27.2723,135000.0
2013-04-11 10:45:00,32.16,32.22,32.16,32.18,87000.0,27.2808,27.3317,27.2808,27.2977,87000.0
2013-04-11 10:50:00,32.19,32.28,32.19,32.24,201000.0,27.3062,27.3826,27.3062,27.3486,201000.0
2013-04-11 10:55:00,32.23,32.3,32.23,32.25,65600.0,27.3402,27.3995,27.3402,27.3571,65600.0
2013-04-11 11:00:00,32.24,32.27,32.23,32.26,159600.0,27.3486,27.3741,27.3402,27.3656,159600.0
2013-04-11 11:05:00,32.26,32.27,32.24,32.26,164400.0,27.3656,27.3741,27.3486,27.3656,164400.0
2013-04-11 11:10:00,32.26,32.3,32.23,32.24,102600.0,27.3656,27.3995,27.3402,27.3486,102600.0
2013-04-11 11:15:00,32.24,32.38,32.24,32.35,167600.0,27.3486,27.4674,27.3486,27.4419,167600.0
2013-04-11 11:20:00,32.36,32.43,32.35,32.4,129200.0,27.4504,27.5098,27.4419,27.4844,129200.0
2013-04-11 11:25:00,32.4,32.5,32.4,32.46,147400.0,27.4844,27.5692,27.4844,27.5353,147400.0
2013-04-11 11:30:00,32.47,32.49,32.42,32.43,81800.0,27.5437,27.5607,27.5013,27.5098,81800.0
2013-04-11 11:35:00,32.43,32.49,32.38,32.48,106000.0,27.5098,27.5607,27.4674,27.5522,106000.0
2013-04-11 11:40:00,32.47,32.47,32.41,32.41,61000.0,27.5437,27.5437,27.4928,27.4928,61000.0
2013-04-11 11:45:00,32.41,32.41,32.33,32.35,79800.0,27.4928,27.4928,27.425,27.4419,79800.0
2013-04-11 11:50:00,32.35,32.37,32.29,32.35,61800.0,27.4419,27.4589,27.3911,27.4419,61800.0
2013-04-11 11:55:00,32.35,32.39,32.34,32.38,42800.0,27.4419,27.4759,27.4335,27.4674,42800.0
2013-04-11 12:00:00,32.38,32.39,32.37,32.38,40800.0,27.4674,27.4759,27.4589,27.4674,40800.0
2013-04-11 12:05:00,32.38,32.4,32.36,32.4,73800.0,27.4674,27.4844,27.4504,27.4844,73800.0
2013-04-11 12:10:00,32.4,32.42,32.39,32.41,40200.0,27.4844,27.5013,27.4759,27.4928,40200.0
2013-04-11 12:15:00,32.41,32.42,32.32,32.35,50600.0,27.4928,27.5013,27.4165,27.4419,50600.0
2013-04-11 12:20:00,32.36,32.37,32.31,32.33,39200.0,27.4504,27.4589,27.408,27.425,39200.0
2013-04-11 12:25:00,32.33,32.34,32.27,32.3,49200.0,27.425,27.4335,27.3741,27.3995,49200.0
2013-04-11 12:30:00,32.29,32.32,32.28,32.3,48600.0,27.3911,27.4165,27.3826,27.3995,48600.0
2013-04-11 12:35:00,32.3,32.33,32.28,32.3,46600.0,27.3995,27.425,27.3826,27.3995,46600.0
2013-04-11 12:40:00,32.3,32.34,32.27,32.28,44200.0,27.3995,27.4335,27.3741,27.3826,44200.0
2013-04-11 12:45:00,32.28,32.3,32.24,32.24,103400.0,27.3826,27.3995,27.3486,27.3486,103400.0
2013-04-11 12:50:00,32.24,32.27,32.18,32.2,106000.0,27.3486,27.3741,27.2977,27.3147,106000.0
2013-04-11 12:55:00,32.2,32.2,32.15,32.17,103400.0,27.3147,27.3147,27.2723,27.2893,103400.0
2013-04-11 13:00:00,32.17,32.26,32.17,32.26,94600.0,27.2893,27.3656,27.2893,27.3656,94600.0
2013-04-11 13:05:00,32.26,32.33,32.26,32.33,49000.0,27.3656,27.425,27.3656,27.425,49000.0
2013-04-11 13:10:00,32.33,32.35,32.3,32.3,60800.0,27.425,27.4419,27.3995,27.3995,60800.0
2013-04-11 13:15:00,32.3,32.33,32.27,32.28,57400.0,27.3995,27.425,27.3741,27.3826,57400.0
2013-04-11 13:20:00,32.28,32.32,32.28,32.32,44800.0,27.3826,27.4165,27.3826,27.4165,44800.0
2013-04-11 13:25:00,32.32,32.33,32.3,32.3,35800.0,27.4165,27.425,27.3995,27.3995,35800.0
2013-04-11 13:30:00,32.3,32.3,32.16,32.16,102400.0,27.3995,27.3995,27.2808,27.2808,102400.0
2013-04-11 13:35:00,32.17,32.21,32.15,32.18,72400.0,27.2893,27.3232,27.2723,27.2977,72400.0
2013-04-11 13:40:00,32.18,32.2,32.17,32.19,51000.0,27.2977,27.3147,27.2893,27.3062,51000.0
2013-04-11 13:45:00,32.2,32.21,32.18,32.2,44800.0,27.3147,27.3232,27.2977,27.3147,44800.0
2013-04-11 13:50:00,32.2,32.2,32.09,32.09,61800.0,27.3147,27.3147,27.2214,27.2214,61800.0
2013-04-11 13:55:00,32.09,32.13,32.02,32.07,86000.0,27.2214,27.2553,27.162,27.2044,86000.0
2013-04-11 14:00:00,32.06,32.09,32.03,32.04,83800.0,27.1959,27.2214,27.1705,27.179,83800.0
2013-04-11 14:05:00,32.04,32.04,32.0,32.01,59600.0,27.179,27.179,27.1451,27.1535,59600.0
2013-04-11 14:10:00,32.01,32.01,31.98,32.0,172200.0,27.1535,27.1535,27.1281,27.1451,172200.0
2013-04-11 14:15:00,32.0,32.01,31.97,32.0,168200.0,27.1451,27.1535,27.1196,27.1451,168200.0
2013-04-11 14:20:00,32.0,32.03,31.97,32.01,141600.0,27.1451,27.1705,27.1196,27.1535,141600.0
2013-04-11 14:25:00,32.01,32.01,31.93,31.96,73800.0,27.1535,27.1535,27.0857,27.1111,73800.0
2013-04-11 14:30:00,31.96,32.07,31.96,32.07,120200.0,27.1111,27.2044,27.1111,27.2044,120200.0
2013-04-11 14:35:00,32.06,32.13,32.04,32.07,141600.0,27.1959,27.2553,27.179,27.2044,141600.0
2013-04-11 14:40:00,32.07,32.07,32.04,32.06,41800.0,27.2044,27.2044,27.179,27.1959,41800.0
2013-04-11 14:45:00,32.05,32.06,32.0,32.01,81800.0,27.1875,27.1959,27.1451,27.1535,81800.0
2013-04-11 14:50:00,32.0,32.03,31.98,32.01,59000.0,27.1451,27.1705,27.1281,27.1535,59000.0
2013-04-11 14:55:00,32.01,32.02,31.99,32.02,200000.0,27.1535,27.162,27.1366,27.162,200000.0
2013-04-11 15:00:00,32.01,32.01,31.99,32.0,130200.0,27.1535,27.1535,27.1366,27.1451,130200.0
2013-04-11 15:05:00,32.0,32.08,32.0,32.07,91800.0,27.1451,27.2129,27.1451,27.2044,91800.0
2013-04-11 15:10:00,32.07,32.13,32.07,32.1,89000.0,27.2044,27.2553,27.2044,27.2299,89000.0
2013-04-11 15:15:00,32.09,32.11,32.03,32.03,81800.0,27.2214,27.2384,27.1705,27.1705,81800.0
2013-04-11 15:20:00,32.03,32.05,32.0,32.01,115400.0,27.1705,27.1875,27.1451,27.1535,115400.0
2013-04-11 15:25:00,32.01,32.02,32.0,32.02,124200.0,27.1535,27.162,27.1451,27.162,124200.0
2013-04-11 15:30:00,32.02,32.02,32.0,32.02,120600.0,27.162,27.162,27.1451,27.162,120600.0
2013-04-11 15:35:00,32.02,32.02,31.93,31.95,309200.0,27.162,27.162,27.0857,27.1026,309200.0
2013-04-11 15:40:00,31.95,32.04,31.93,32.01,481400.0,27.1026,27.179,27.0857,27.1535,481400.0
2013-04-11 15:45:00,32.01,32.01,31.97,32.0,299600.0,27.1535,27.1535,27.1196,27.1451,299600.0
2013-04-11 15:50:00,31.99,31.99,31.85,31.85,383800.0,27.1366,27.1366,27.0178,27.0178,383800.0
2013-04-11 15:55:00,31.85,31.93,31.81,31.91,495600.0,27.0178,27.0857,26.9839,27.0687,495600.0
2013-04-12 09:30:00,32.01,32.01,31.7,31.75,160800.0,27.1535,27.1535,26.8906,26.933,160800.0
2013-04-12 09:35:00,31.78,32.0,31.76,31.99,54200.0,26.9584,27.1451,26.9415,27.1366,54200.0
2013-04-12 09:40:00,32.0,32.1,31.85,32.05,167000.0,27.1451,27.2299,27.0178,27.1875,167000.0
2013-04-12 09:45:00,32.04,32.07,31.98,32.06,33200.0,27.179,27.2044,27.1281,27.1959,33200.0
2013-04-12 09:50:00,32.06,32.07,32.01,32.02,36000.0,27.1959,27.2044,27.1535,27.162,36000.0
2013-04-12 09:55:00,32.02,32.1,32.0,32.05,79600.0,27.162,27.2299,27.1451,27.1875,79600.0
2013-04-12 10:00:00,32.05,32.1,32.03,32.05,163400.0,27.1875,27.2299,27.1705,27.1875,163400.0
2013-04-12 10:05:00,32.05,32.08,32.02,32.02,153200.0,27.1875,27.2129,27.162,27.162,153200.0
2013-04-12 10:10:00,32.02,32.1,32.02,32.07,72000.0,27.162,27.2299,27.162,27.2044,72000.0
2013-04-12 10:15:00,32.07,32.07,31.99,32.04,54800.0,27.2044,27.2044,27.1366,27.179,54800.0
2013-04-12 10:20:00,32.02,32.05,31.95,31.96,32000.0,27.162,27.1875,27.1026,27.1111,32000.0
2013-04-12 10:25:00,31.95,31.98,31.93,31.95,64400.0,27.1026,27.1281,27.0857,27.1026,64400.0
2013-04-12 10:30:00,31.96,31.96,31.86,31.89,53600.0,27.1111,27.1111,27.0263,27.0517,53600.0
2013-04-12 10:35:00,31.88,31.9,31.83,31.85,25200.0,27.0433,27.0602,27.0008,27.0178,25200.0
2013-04-12 10:40:00,31.85,31.85,31.77,31.77,26600.0,27.0178,27.0178,26.9499,26.9499,26600.0
2013-04-12 10:45:00,31.77,31.8,31.71,31.77,40600.0,26.9499,26.9754,26.899,26.9499,40600.0
2013-04-12 10:50:00,31.77,31.79,31.75,31.75,49800.0,26.9499,26.9669,26.933,26.933,49800.0
2013-04-12 10:55:00,31.75,31.84,31.73,31.8,25000.0,26.933,27.0093,26.916,26.9754,25000.0
2013-04-12 11:00:00,31.8,31.8,31.77,31.78,16200.0,26.9754,26.9754,26.9499,26.9584,16200.0
2013-04-12 11:05:00,31.78,31.79,31.74,31.79,19800.0,26.9584,26.9669,26.9245,26.9669,19800.0
2013-04-12 11:10:00,31.79,31.83,31.77,31.8,26800.0,26.9669,27.0008,26.9499,26.9754,26800.0
2013-04-12 11:15:00,31.81,31.87,31.79,31.87,19600.0,26.9839,27.0348,26.9669,27.0348,19600.0
2013-04-12 11:20:00,31.86,31.89,31.85,31.86,18400.0,27.0263,27.0517,27.0178,27.0263,18400.0
2013-04-12 11:25:00,31.86,31.96,31.86,31.92,18400.0,27.0263,27.1111,27.0263,27.0772,18400.0
2013-04-12 11:30:00,31.93,31.93,31.91,31.93,16600.0,27.0857,27.0857,27.0687,27.0857,16600.0
2013-04-12 11:35:00,31.93,32.01,31.93,31.99,99200.0,27.0857,27.1535,27.0857,27.1366,99200.0
2013-04-12 11:40:00,31.98,31.99,31.93,31.98,97800.0,27.1281,27.1366,27.0857,27.1281,97800.0
2013-04-12 11:45:00,31.98,31.99,31.96,31.97,17000.0,27.1281,27.1366,27.1111,27.1196,17000.0
2013-04-12 11:50:00,31.97,31.98,31.96,31.97,46400.0,27.1196,27.1281,27.1111,27.1196,46400.0
2013-04-12 11:55:00,31.97,31.98,31.93,31.95,40600.0,27.1196,27.1281,27.0857,27.1026,40600.0
2013-04-12 12:00:00,31.94,31.95,31.89,31.93,19400.0,27.0942,27.1026,27.0517,27.0857,19400.0
2013-04-12 12:05:00,31.92,31.96,31.9,31.96,61000.0,27.0772,27.1111,27.0602,27.1111,61000.0
2013-04-12 12:10:00,31.96,31.96,31.91,31.91,21600.0,27.1111,27.1111,27.0687,27.0687,21600.0
2013-04-12 12:15:00,31.91,31.93,31.89,31.9,16800.0,27.0687,27.0857,27.0517,27.0602,16800.0
2013-04-12 12:20:00,31.89,31.9,31.88,31.89,13400.0,27.0517,27.0602,27.0433,27.0517,13400.0
2013-04-12 12:25:00,31.9,31.9,31.85,31.85,9600.0,27.0602,27.0602,27.0178,27.0178,9600.0
2013-04-12 12:30:00,31.85,31.89,31.85,31.87,12200.0,27.0178,27.0517,27.0178,27.0348,12200.0
2013-04-12 12:35:00,31.88,31.91,31.88,31.91,14400.0,27.0433,27.0687,27.0433,27.0687,14400.0
2013-04-12 12:40:00,31.9,31.92,31.89,31.9,25200.0,27.0602,27.0772,27.0517,27.0602,25200.0
2013-04-12 12:45:00,31.9,31.92,31.86,31.92,36600.0,27.0602,27.0772,27.0263,27.0772,36600.0
2013-04-12 12:50:00,31.91,31.98,31.91,31.98,39400.0,27.0687,27.1281,27.0687,27.1281,39400.0
2013-04-12 12:55:00,31.98,31.98,31.96,31.97,19200.0,27.1281,27.1281,27.1111,27.1196,19200.0
2013-04-12 13:00:00,31.97,31.99,31.97,31.98,40000.0,27.1196,27.1366,27.1196,27.1281,40000.0
2013-04-12 13:05:00,31.98,32.02,31.98,32.0,35800.0,27.1281,27.162,27.1281,27.1451,35800.0
2013-04-12 13:10:00,32.0,32.01,31.98,31.98,27000.0,27.1451,27.1535,27.1281,27.1281,27000.0
2013-04-12 13:15:00,31.98,31.99,31.97,31.99,25600.0,27.1281,27.1366,27.1196,27.1366,25600.0
2013-04-12 13:20:00,31.99,32.01,31.99,32.0,22400.0,27.1366,27.1535,27.1366,27.1451,22400.0
2013-04-12 13:25:00,32.0,32.0,31.98,31.99,27200.0,27.1451,27.1451,27.1281,27.1366,27200.0
2013-04-12 13:30:00,31.99,32.0,31.96,31.98,19000.0,27.1366,27.1451,27.1111,27.1281,19000.0
2013-04-12 13:35:00,31.97,31.98,31.95,31.95,32200.0,27.1196,27.1281,27.1026,27.1026,32200.0
2013-04-12 13:40:00,31.95,32.07,31.93,32.06,216000.0,27.1026,27.2044,27.0857,27.1959,216000.0
2013-04-12 13:45:00,32.06,32.13,32.06,32.12,65400.0,27.1959,27.2553,27.1959,27.2468,65400.0
2013-04-12 13:50:00,32.12,32.16,32.1,32.13,49600.0,27.2468,27.2808,27.2299,27.2553,49600.0
2013-04-12 13:55:00,32.13,32.15,32.1,32.15,27600.0,27.2553,27.2723,27.2299,27.2723,27600.0
2013-04-12 14:00:00,32.15,32.17,32.15,32.16,39600.0,27.2723,27.2893,27.2723,27.2808,39600.0
2013-04-12 14:05:00,32.16,32.21,32.15,32.21,43400.0,27.2808,27.3232,27.2723,27.3232,43400.0
2013-04-12 14:10:00,32.2,32.26,32.2,32.26,62000.0,27.3147,27.3656,27.3147,27.3656,62000.0
2013-04-12 14:15:00,32.25,32.29,32.24,32.25,65200.0,27.3571,27.3911,27.3486,27.3571,65200.0
2013-04-12 14:20:00,32.24,32.29,32.24,32.27,59200.0,27.3486,27.3911,27.3486,27.3741,59200.0
2013-04-12 14:25:00,32.27,32.29,32.24,32.24,49400.0,27.3741,27.3911,27.3486,27.3486,49400.0
2013-04-12 14:30:00,32.24,32.24,32.23,32.23,34800.0,27.3486,27.3486,27.3402,27.3402,34800.0
2013-04-12 14:35:00,32.23,32.27,32.23,32.27,31600.0,27.3402,27.3741,27.3402,27.3741,31600.0
2013-04-12 14:40:00,32.27,32.27,32.26,32.27,25200.0,27.3741,27.3741,27.3656,27.3741,25200.0
2013-04-12 14:45:00,32.27,32.29,32.27,32.27,33600.0,27.3741,27.3911,27.3741,27.3741,33600.0
2013-04-12 14:50:00,32.27,32.27,32.22,32.24,32400.0,27.3741,27.3741,27.3317,27.3486,32400.0
2013-04-12 14:55:00,32.24,32.24,32.21,32.23,47600.0,27.3486,27.3486,27.3232,27.3402,47600.0
2013-04-12 15:00:00,32.23,32.24,32.2,32.21,48000.0,27.3402,27.3486,27.3147,27.3232,48000.0
2013-04-12 15:05:00,32.21,32.24,32.2,32.24,68400.0,27.3232,27.3486,27.3147,27.3486,68400.0
2013-04-12 15:10:00,32.23,32.24,32.22,32.23,61400.0,27.3402,27.3486,27.3317,27.3402,61400.0
2013-04-12 15:15:00,32.24,32.24,32.22,32.24,53800.0,27.3486,27.3486,27.3317,27.3486,53800.0
2013-04-12 15:20:00,32.24,32.24,32.22,32.24,66800.0,27.3486,27.3486,27.3317,27.3486,66800.0
2013-04-12 15:25:00,32.24,32.24,32.23,32.24,54200.0,27.3486,27.3486,27.3402,27.3486,54200.0
2013-04-12 15:30:00,32.24,32.24,32.22,32.24,64600.0,27.3486,27.3486,27.3317,27.3486,64600.0
2013-04-12 15:35:00,32.24,32.24,32.24,32.24,69000.0,27.3486,27.3486,27.3486,27.3486,69000.0
2013-04-12 15:40:00,32.24,32.31,32.24,32.31,222400.0,27.3486,27.408,27.3486,27.408,222400.0
2013-04-12 15:45:00,32.31,32.41,32.3,32.41,258600.0,27.408,27.4928,27.3995,27.4928,258600.0
2013-04-12 15:50:00,32.4,32.41,32.34,32.34,240600.0,27.4844,27.4928,27.4335,27.4335,240600.0
2013-04-12 15:55:00,32.35,32.35,32.33,32.34,349000.0,27.4419,27.4419,27.425,27.4335,349000.0
2013-04-15 09:30:00,31.73,31.95,31.5,31.89,254000.0,26.916,27.1026,26.7209,27.0517,254000.0
2013-04-15 09:35:00,31.91,32.16,31.9,31.95,132000.0,27.0687,27.2808,27.0602,27.1026,132000.0
2013-04-15 09:40:00,31.95,31.98,31.7,31.9,137000.0,27.1026,27.1281,26.8906,27.0602,137000.0
2013-04-15 09:45:00,31.92,32.09,31.92,31.99,59800.0,27.0772,27.2214,27.0772,27.1366,59800.0
2013-04-15 09:50:00,32.0,32.1,31.96,32.08,32800.0,27.1451,27.2299,27.1111,27.2129,32800.0
2013-04-15 09:55:00,32.08,32.12,32.02,32.09,43800.0,27.2129,27.2468,27.162,27.2214,43800.0
2013-04-15 10:00:00,32.08,32.09,32.0,32.04,75000.0,27.2129,27.2214,27.1451,27.179,75000.0
2013-04-15 10:05:00,32.07,32.07,31.99,32.03,100600.0,27.2044,27.2044,27.1366,27.1705,100600.0
2013-04-15 10:10:00,32.04,32.06,32.02,32.06,58400.0,27.179,27.1959,27.162,27.1959,58400.0
2013-04-15 10:15:00,32.06,32.07,32.02,32.02,85600.0,27.1959,27.2044,27.162,27.162,85600.0
2013-04-15 10:20:00,32.02,32.04,31.92,31.95,63200.0,27.162,27.179,27.0772,27.1026,63200.0
2013-04-15 10:25:00,31.95,32.01,31.91,32.0,61400.0,27.1026,27.1535,27.0687,27.1451,61400.0
2013-04-15 10:30:00,32.0,32.04,32.0,32.04,28200.0,27.1451,27.179,27.1451,27.179,28200.0
2013-04-15 10:35:00,32.04,32.05,32.02,32.04,24000.0,27.179,27.1875,27.162,27.179,24000.0
2013-04-15 10:40:00,32.05,32.1,31.99,32.1,40200.0,27.1875,27.2299,27.1366,27.2299,40200.0
2013-04-15 10:45:00,32.1,32.21,32.09,32.21,41600.0,27.2299,27.3232,27.2214,27.3232,41600.0
2013-04-15 10:50:00,32.21,32.24,32.17,32.17,45400.0,27.3232,27.3486,27.2893,27.2893,45400.0
2013-04-15 10:55:00,32.17,32.19,32.14,32.19,38800.0,27.2893,27.3062,27.2638,27.3062,38800.0
2013-04-15 11:00:00,32.18,32.19,32.15,32.15,24400.0,27.2977,27.3062,27.2723,27.2723,24400.0
2013-04-15 11:05:00,32.15,32.15,32.12,32.15,22200.0,27.2723,27.2723,27.2468,27.2723,22200.0
2013-04-15 11:10:00,32.16,32.18,32.15,32.16,19400.0,27.2808,27.2977,27.2723,27.2808,19400.0
2013-04-15 11:15:00,32.17,32.17,32.09,32.11,29800.0,27.2893,27.2893,27.2214,27.2384,29800.0
2013-04-15 11:20:00,32.11,32.14,32.1,32.11,15400.0,27.2384,27.2638,27.2299,27.2384,15400.0
2013-04-15 11:25:00,32.11,32.12,32.07,32.07,53000.0,27.2384,27.2468,27.2044,27.2044,53000.0
2013-04-15 11:30:00,32.08,32.08,31.98,32.0,110800.0,27.2129,27.2129,27.1281,27.1451,110800.0
2013-04-15 11:35:00,32.0,32.09,32.0,32.09,19800.0,27.1451,27.2214,27.1451,27.2214,19800.0
2013-04-15 11:40:00,32.08,32.1,32.07,32.08,19000.0,27.2129,27.2299,27.2044,27.2129,19000.0
2013-04-15 11:45:00,32.08,32.08,32.0,32.0,19400.0,27.2129,27.2129,27.1451,27.1451,19400.0
2013-04-15 11:50:00,32.0,32.0,31.94,31.95,28600.0,27.1451,27.1451,27.0942,27.1026,28600.0
2013-04-15 11:55:00,31.95,31.95,31.89,31.93,31200.0,27.1026,27.1026,27.0517,27.0857,31200.0
2013-04-15 12:00:00,31.93,31.95,31.86,31.88,22000.0,27.0857,27.1026,27.0263,27.0433,22000.0
2013-04-15 12:05:00,31.89,31.93,31.89,31.92,29000.0,27.0517,27.0857,27.0517,27.0772,29000.0
2013-04-15 12:10:00,31.92,31.94,31.89,31.91,46800.0,27.0772,27.0942,27.0517,27.0687,46800.0
2013-04-15 12:15:00,31.91,31.94,31.91,31.93,42200.0,27.0687,27.0942,27.0687,27.0857,42200.0
2013-04-15 12:20:00,31.93,31.95,31.91,31.92,36800.0,27.0857,27.1026,27.0687,27.0772,36800.0
2013-04-15 12:25:00,31.92,31.95,31.91,31.93,85600.0,27.0772,27.1026,27.0687,27.0857,85600.0
2013-04-15 12:30:00,31.93,31.98,31.92,31.96,63600.0,27.0857,27.1281,27.0772,27.1111,63600.0
2013-04-15 12:35:00,31.96,31.96,31.89,31.89,28000.0,27.1111,27.1111,27.0517,27.0517,28000.0
2013-04-15 12:40:00,31.89,31.9,31.85,31.89,41200.0,27.0517,27.0602,27.0178,27.0517,41200.0
2013-04-15 12:45:00,31.89,31.89,31.79,31.84,34600.0,27.0517,27.0517,26.9669,27.0093,34600.0
2013-04-15 12:50:00,31.84,31.86,31.74,31.75,55800.0,27.0093,27.0263,26.9245,26.933,55800.0
2013-04-15 12:55:00,31.75,31.78,31.75,31.78,22800.0,26.933,26.9584,26.933,26.9584,22800.0
2013-04-15 13:00:00,31.78,31.79,31.77,31.78,23000.0,26.9584,26.9669,26.9499,26.9584,23000.0
2013-04-15 13:05:00,31.79,31.85,31.76,31.8,52200.0,26.9669,27.0178,26.9415,26.9754,52200.0
2013-04-15 13:10:00,31.8,31.84,31.8,31.84,26200.0,26.9754,27.0093,26.9754,27.0093,26200.0
2013-04-15 13:15:00,31.84,31.84,31.8,31.82,29400.0,27.0093,27.0093,26.9754,26.9924,29400.0
2013-04-15 13:20:00,31.82,31.83,31.79,31.8,33600.0,26.9924,27.0008,26.9669,26.9754,33600.0
2013-04-15 13:25:00,31.8,31.81,31.78,31.8,35600.0,26.9754,26.9839,26.9584,26.9754,35600.0
2013-04-15 13:30:00,31.8,31.81,31.77,31.78,53800.0,26.9754,26.9839,26.9499,26.9584,53800.0
2013-04-15 13:35:00,31.78,31.79,31.75,31.78,52200.0,26.9584,26.9669,26.933,26.9584,52200.0
2013-04-15 13:40:00,31.79,31.79,31.73,31.73,38200.0,26.9669,26.9669,26.916,26.916,38200.0
2013-04-15 13:45:00,31.73,31.78,31.73,31.78,40000.0,26.916,26.9584,26.916,26.9584,40000.0
2013-04-15 13:50:00,31.78,31.78,31.75,31.75,14400.0,26.9584,26.9584,26.933,26.933,14400.0
2013-04-15 13:55:00,31.75,31.75,31.73,31.73,51400.0,26.933,26.933,26.916,26.916,51400.0
2013-04-15 14:00:00,31.73,31.73,31.64,31.64,51200.0,26.916,26.916,26.8397,26.8397,51200.0
2013-04-15 14:05:00,31.64,31.66,31.61,31.65,42600.0,26.8397,26.8566,26.8142,26.8482,42600.0
2013-04-15 14:10:00,31.65,31.68,31.63,31.64,35400.0,26.8482,26.8736,26.8312,26.8397,35400.0
2013-04-15 14:15:00,31.63,31.63,31.58,31.62,27200.0,26.8312,26.8312,26.7888,26.8227,27200.0
2013-04-15 14:20:00,31.62,31.7,31.62,31.68,31000.0,26.8227,26.8906,26.8227,26.8736,31000.0
2013-04-15 14:25:00,31.68,31.69,31.63,31.64,25600.0,26.8736,26.8821,26.8312,26.8397,25600.0
2013-04-15 14:30:00,31.65,31.68,31.65,31.65,28600.0,26.8482,26.8736,26.8482,26.8482,28600.0
2013-04-15 14:35:00,31.65,31.73,31.65,31.72,40800.0,26.8482,26.916,26.8482,26.9075,40800.0
2013-04-15 14:40:00,31.72,31.75,31.69,31.74,27400.0,26.9075,26.933,26.8821,26.9245,27400.0
2013-04-15 14:45:00,31.74,31.82,31.74,31.81,74600.0,26.9245,26.9924,26.9245,26.9839,74600.0
2013-04-15 14:50:00,31.81,31.82,31.78,31.79,25000.0,26.9839,26.9924,26.9584,26.9669,25000.0
2013-04-15 14:55:00,31.79,31.8,31.64,31.66,47200.0,26.9669,26.9754,26.8397,26.8566,47200.0
2013-04-15 15:00:00,31.66,31.66,31.6,31.64,65600.0,26.8566,26.8566,26.8057,26.8397,65600.0
2013-04-15 15:05:00,31.63,31.66,31.56,31.58,61000.0,26.8312,26.8566,26.7718,26.7888,61000.0
2013-04-15 15:10:00,31.58,31.61,31.54,31.58,52600.0,26.7888,26.8142,26.7548,26.7888,52600.0
2013-04-15 15:15:00,31.59,31.7,31.59,31.67,45400.0,26.7973,26.8906,26.7973,26.8651,45400.0
2013-04-15 15:20:00,31.67,31.71,31.66,31.68,54400.0,26.8651,26.899,26.8566,26.8736,54400.0
2013-04-15 15:25:00,31.68,31.7,31.63,31.64,61800.0,26.8736,26.8906,26.8312,26.8397,61800.0
2013-04-15 15:30:00,31.64,31.67,31.56,31.56,50400.0,26.8397,26.8651,26.7718,26.7718,50400.0
2013-04-15 15:35:00,31.57,31.57,31.46,31.49,240400.0,26.7803,26.7803,26.687,26.7124,240400.0
2013-04-15 15:40:00,31.5,31.57,31.5,31.54,65800.0,26.7209,26.7803,26.7209,26.7548,65800.0
2013-04-15 15:45:00,31.54,31.6,31.54,31.59,168000.0,26.7548,26.8057,26.7548,26.7973,168000.0
2013-04-15 15:50:00,31.59,31.63,31.58,31.61,138200.0,26.7973,26.8312,26.7888,26.8142,138200.0
2013-04-15 15:55:00,31.61,31.63,31.54,31.55,298400.0,26.8142,26.8312,26.7548,26.7633,298400.0
2013-04-16 09:30:00,31.68,31.77,31.62,31.75,62400.0,26.8736,26.9499,26.8227,26.933,62400.0
2013-04-16 09:35:00,31.75,31.88,31.68,31.85,46200.0,26.933,27.0433,26.8736,27.0178,46200.0
2013-04-16 09:40:00,31.85,31.86,31.72,31.78,27400.0,27.0178,27.0263,26.9075,26.9584,27400.0
2013-04-16 09:45:00,31.79,31.79,31.7,31.72,48600.0,26.9669,26.9669,26.8906,26.9075,48600.0
2013-04-16 09:50:00,31.72,31.77,31.64,31.68,35000.0,26.9075,26.9499,26.8397,26.8736,35000.0
2013-04-16 09:55:00,31.68,31.7,31.63,31.64,31600.0,26.8736,26.8906,26.8312,26.8397,31600.0
2013-04-16 10:00:00,31.64,31.67,31.62,31.66,53600.0,26.8397,26.8651,26.8227,26.8566,53600.0
2013-04-16 10:05:00,31.65,31.72,31.65,31.72,25800.0,26.8482,26.9075,26.8482,26.9075,25800.0
2013-04-16 10:10:00,31.7,31.71,31.67,31.68,35800.0,26.8906,26.899,26.8651,26.8736,35800.0
2013-04-16 10:15:00,31.68,31.7,31.66,31.67,51600.0,26.8736,26.8906,26.8566,26.8651,51600.0
2013-04-16 10:20:00,31.67,31.69,31.65,31.69,36200.0,26.8651,26.8821,26.8482,26.8821,36200.0
2013-04-16 10:25:00,31.69,31.71,31.66,31.66,20200.0,26.8821,26.899,26.8566,26.8566,20200.0
2013-04-16 10:30:00,31.67,31.71,31.65,31.65,66800.0,26.8651,26.899,26.8482,26.8482,66800.0
2013-04-16 10:35:00,31.65,31.65,31.61,31.61,42000.0,26.8482,26.8482,26.8142,26.8142,42000.0
2013-04-16 10:40:00,31.61,31.62,31.55,31.58,86000.0,26.8142,26.8227,26.7633,26.7888,86000.0
2013-04-16 10:45:00,31.58,31.59,31.56,31.57,45400.0,26.7888,26.7973,26.7718,26.7803,45400.0
2013-04-16 10:50:00,31.57,31.61,31.57,31.61,63000.0,26.7803,26.8142,26.7803,26.8142,63000.0
2013-04-16 10:55:00,31.6,31.68,31.6,31.68,27600.0,26.8057,26.8736,26.8057,26.8736,27600.0
2013-04-16 11:00:00,31.68,31.72,31.68,31.7,27400.0,26.8736,26.9075,26.8736,26.8906,27400.0
2013-04-16 11:05:00,31.7,31.73,31.69,31.73,28200.0,26.8906,26.916,26.8821,26.916,28200.0
2013-04-16 11:10:00,31.74,31.78,31.7,31.75,99200.0,26.9245,26.9584,26.8906,26.933,99200.0
2013-04-16 11:15:00,31.75,31.79,31.74,31.74,94800.0,26.933,26.9669,26.9245,26.9245,94800.0
2013-04-16 11:20:00,31.75,31.76,31.71,31.72,46200.0,26.933,26.9415,26.899,26.9075,46200.0
2013-04-16 11:25:00,31.73,31.73,31.67,31.71,35800.0,26.916,26.916,26.8651,26.899,35800.0
2013-04-16 11:30:00,31.72,31.74,31.68,31.69,23800.0,26.9075,26.9245,26.8736,26.8821,23800.0
2013-04-16 11:35:00,31.7,31.71,31.7,31.71,32600.0,26.8906,26.899,26.8906,26.899,32600.0
2013-04-16 11:40:00,31.7,31.74,31.7,31.72,31800.0,26.8906,26.9245,26.8906,26.9075,31800.0
2013-04-16 11:45:00,31.73,31.75,31.71,31.73,20000.0,26.916,26.933,26.899,26.916,20000.0
2013-04-16 11:50:00,31.73,31.83,31.73,31.83,29200.0,26.916,27.0008,26.916,27.0008,29200.0
2013-04-16 11:55:00,31.83,31.84,31.81,31.83,27000.0,27.0008,27.0093,26.9839,27.0008,27000.0
2013-04-16 12:00:00,31.83,31.85,31.81,31.81,21400.0,27.0008,27.0178,26.9839,26.9839,21400.0
2013-04-16 12:05:00,31.81,31.82,31.8,31.81,35400.0,26.9839,26.9924,26.9754,26.9839,35400.0
2013-04-16 12:10:00,31.82,31.83,31.79,31.8,61800.0,26.9924,27.0008,26.9669,26.9754,61800.0
2013-04-16 12:15:00,31.8,31.85,31.8,31.81,33400.0,26.9754,27.0178,26.9754,26.9839,33400.0
2013-04-16 12:20:00,31.8,31.81,31.75,31.79,59600.0,26.9754,26.9839,26.933,26.9669,59600.0
2013-04-16 12:25:00,31.78,31.81,31.78,31.8,25200.0,26.9584,26.9839,26.9584,26.9754,25200.0
2013-04-16 12:30:00,31.81,31.81,31.79,31.81,23400.0,26.9839,26.9839,26.9669,26.9839,23400.0
2013-04-16 12:35:00,31.8,31.84,31.8,31.81,35600.0,26.9754,27.0093,26.9754,26.9839,35600.0
2013-04-16 12:40:00,31.81,31.82,31.8,31.81,30400.0,26.9839,26.9924,26.9754,26.9839,30400.0
2013-04-16 12:45:00,31.8,31.84,31.8,31.81,41400.0,26.9754,27.0093,26.9754,26.9839,41400.0
2013-04-16 12:50:00,31.79,31.88,31.79,31.87,28200.0,26.9669,27.0433,26.9669,27.0348,28200.0
2013-04-16 12:55:00,31.88,31.9,31.87,31.9,40800.0,27.0433,27.0602,27.0348,27.0602,40800.0
2013-04-16 13:00:00,31.89,31.9,31.87,31.88,17200.0,27.0517,27.0602,27.0348,27.0433,17200.0
2013-04-16 13:05:00,31.88,31.88,31.86,31.86,35600.0,27.0433,27.0433,27.0263,27.0263,35600.0
2013-04-16 13:10:00,31.86,31.86,31.82,31.82,13200.0,27.0263,27.0263,26.9924,26.9924,13200.0
2013-04-16 13:15:00,31.82,31.86,31.81,31.85,33800.0,26.9924,27.0263,26.9839,27.0178,33800.0
2013-04-16 13:20:00,31.86,31.87,31.85,31.86,22000.0,27.0263,27.0348,27.0178,27.0263,22000.0
2013-04-16 13:25:00,31.86,31.88,31.86,31.86,16000.0,27.0263,27.0433,27.0263,27.0263,16000.0
2013-04-16 13:30:00,31.86,31.88,31.85,31.86,21800.0,27.0263,27.0433,27.0178,27.0263,21800.0
2013-04-16 13:35:00,31.86,31.86,31.84,31.84,25200.0,27.0263,27.0263,27.0093,27.0093,25200.0
2013-04-16 13:40:00,31.84,31.85,31.82,31.83,24800.0,27.0093,27.0178,26.9924,27.0008,24800.0
2013-04-16 13:45:00,31.82,31.84,31.81,31.82,31400.0,26.9924,27.0093,26.9839,26.9924,31400.0
2013-04-16 13:50:00,31.82,31.83,31.81,31.82,35000.0,26.9924,27.0008,26.9839,26.9924,35000.0
2013-04-16 13:55:00,31.82,31.82,31.8,31.82,20400.0,26.9924,26.9924,26.9754,26.9924,20400.0
2013-04-16 14:00:00,31.82,31.83,31.81,31.81,15800.0,26.9924,27.0008,26.9839,26.9839,15800.0
2013-04-16 14:05:00,31.82,31.82,31.8,31.81,19600.0,26.9924,26.9924,26.9754,26.9839,19600.0
2013-04-16 14:10:00,31.81,31.81,31.78,31.79,31000.0,26.9839,26.9839,26.9584,26.9669,31000.0
2013-04-16 14:15:00,31.8,31.8,31.74,31.74,32600.0,26.9754,26.9754,26.9245,26.9245,32600.0
2013-04-16 14:20:00,31.74,31.75,31.73,31.74,85200.0,26.9245,26.933,26.916,26.9245,85200.0
2013-04-16 14:25:00,31.74,31.75,31.72,31.75,41400.0,26.9245,26.933,26.9075,26.933,41400.0
2013-04-16 14:30:00,31.75,31.76,31.72,31.76,35400.0,26.933,26.9415,26.9075,26.9415,35400.0
2013-04-16 14:35:00,31.76,31.79,31.75,31.79,55000.0,26.9415,26.9669,26.933,26.9669,55000.0
2013-04-16 14:40:00,31.8,31.82,31.8,31.81,52800.0,26.9754,26.9924,26.9754,26.9839,52800.0
2013-04-16 14:45:00,31.81,31.86,31.8,31.86,44200.0,26.9839,27.0263,26.9754,27.0263,44200.0
2013-04-16 14:50:00,31.86,31.86,31.84,31.85,20000.0,27.0263,27.0263,27.0093,27.0178,20000.0
2013-04-16 14:55:00,31.86,31.86,31.79,31.79,35600.0,27.0263,27.0263,26.9669,26.9669,35600.0
2013-04-16 15:00:00,31.79,31.82,31.79,31.82,33400.0,26.9669,26.9924,26.9669,26.9924,33400.0
2013-04-16 15:05:00,31.82,31.85,31.81,31.84,44000.0,26.9924,27.0178,26.9839,27.0093,44000.0
2013-04-16 15:10:00,31.84,31.85,31.83,31.83,60600.0,27.0093,27.0178,27.0008,27.0008,60600.0
2013-04-16 15:15:00,31.84,31.86,31.83,31.84,61000.0,27.0093,27.0263,27.0008,27.0093,61000.0
2013-04-16 15:20:00,31.83,31.85,31.8,31.81,65400.0,27.0008,27.0178,26.9754,26.9839,65400.0
2013-04-16 15:25:00,31.82,31.86,31.81,31.85,54200.0,26.9924,27.0263,26.9839,27.0178,54200.0
2013-04-16 15:30:00,31.86,31.87,31.85,31.85,43600.0,27.0263,27.0348,27.0178,27.0178,43600.0
2013-04-16 15:35:00,31.86,31.88,31.84,31.86,59200.0,27.0263,27.0433,27.0093,27.0263,59200.0
2013-04-16 15:40:00,31.87,31.91,31.87,31.91,56000.0,27.0348,27.0687,27.0348,27.0687,56000.0
2013-04-16 15:45:00,31.9,31.91,31.89,31.91,139200.0,27.0602,27.0687,27.0517,27.0687,139200.0
2013-04-16 15:50:00,31.91,31.92,31.89,31.91,108200.0,27.0687,27.0772,27.0517,27.0687,108200.0
2013-04-16 15:55:00,31.91,31.93,31.9,31.9,164000.0,27.0687,27.0857,27.0602,27.0602,164000.0
2013-04-17 09:30:00,31.65,31.78,31.59,31.61,69000.0,26.8482,26.9584,26.7973,26.8142,69000.0
2013-04-17 09:35:00,31.6,31.6,31.5,31.51,49400.0,26.8057,26.8057,26.7209,26.7294,49400.0
2013-04-17 09:40:00,31.5,31.56,31.47,31.55,46200.0,26.7209,26.7718,26.6955,26.7633,46200.0
2013-04-17 09:45:00,31.56,31.71,31.56,31.71,37400.0,26.7718,26.899,26.7718,26.899,37400.0
2013-04-17 09:50:00,31.7,31.75,31.68,31.75,49800.0,26.8906,26.933,26.8736,26.933,49800.0
2013-04-17 09:55:00,31.76,31.92,31.75,31.83,185400.0,26.9415,27.0772,26.933,27.0008,185400.0
2013-04-17 10:00:00,31.82,31.87,31.75,31.82,104600.0,26.9924,27.0348,26.933,26.9924,104600.0
2013-04-17 10:05:00,31.82,31.86,31.81,31.86,67800.0,26.9924,27.0263,26.9839,27.0263,67800.0
2013-04-17 10:10:00,31.85,31.91,31.84,31.84,54000.0,27.0178,27.0687,27.0093,27.0093,54000.0
2013-04-17 10:15:00,31.85,31.88,31.82,31.82,69200.0,27.0178,27.0433,26.9924,26.9924,69200.0
2013-04-17 10:20:00,31.81,31.82,31.77,31.78,35000.0,26.9839,26.9924,26.9499,26.9584,35000.0
2013-04-17 10:25:00,31.78,31.8,31.75,31.75,27800.0,26.9584,26.9754,26.933,26.933,27800.0
2013-04-17 10:30:00,31.75,31.75,31.61,31.63,32400.0,26.933,26.933,26.8142,26.8312,32400.0
2013-04-17 10:35:00,31.63,31.73,31.63,31.64,71400.0,26.8312,26.916,26.8312,26.8397,71400.0
2013-04-17 10:40:00,31.63,31.65,31.58,31.6,20800.0,26.8312,26.8482,26.7888,26.8057,20800.0
2013-04-17 10:45:00,31.59,31.61,31.58,31.6,14600.0,26.7973,26.8142,26.7888,26.8057,14600.0
2013-04-17 10:50:00,31.6,31.61,31.52,31.54,27000.0,26.8057,26.8142,26.7379,26.7548,27000.0
2013-04-17 10:55:00,31.53,31.54,31.38,31.39,77600.0,26.7464,26.7548,26.6191,26.6276,77600.0
2013-04-17 11:00:00,31.38,31.43,31.36,31.42,26200.0,26.6191,26.6615,26.6021,26.653,26200.0
2013-04-17 11:05:00,31.42,31.43,31.37,31.43,53600.0,26.653,26.6615,26.6106,26.6615,53600.0
2013-04-17 11:10:00,31.41,31.47,31.37,31.46,18200.0,26.6446,26.6955,26.6106,26.687,18200.0
2013-04-17 11:15:00,31.45,31.47,31.41,31.45,13000.0,26.6785,26.6955,26.6446,26.6785,13000.0
2013-04-17 11:20:00,31.46,31.52,31.46,31.5,19200.0,26.687,26.7379,26.687,26.7209,19200.0
2013-04-17 11:25:00,31.5,31.6,31.5,31.58,44600.0,26.7209,26.8057,26.7209,26.7888,44600.0
2013-04-17 11:30:00,31.58,31.61,31.54,31.54,23400.0,26.7888,26.8142,26.7548,26.7548,23400.0
2013-04-17 11:35:00,31.54,31.6,31.53,31.59,54600.0,26.7548,26.8057,26.7464,26.7973,54600.0
2013-04-17 11:40:00,31.59,31.64,31.59,31.63,31200.0,26.7973,26.8397,26.7973,26.8312,31200.0
2013-04-17 11:45:00,31.64,31.64,31.54,31.54,15400.0,26.8397,26.8397,26.7548,26.7548,15400.0
2013-04-17 11:50:00,31.54,31.59,31.54,31.57,11000.0,26.7548,26.7973,26.7548,26.7803,11000.0
2013-04-17 11:55:00,31.57,31.57,31.54,31.55,21800.0,26.7803,26.7803,26.7548,26.7633,21800.0
2013-04-17 12:00:00,31.56,31.57,31.5,31.5,25800.0,26.7718,26.7803,26.7209,26.7209,25800.0
2013-04-17 12:05:00,31.5,31.5,31.41,31.41,19000.0,26.7209,26.7209,26.6446,26.6446,19000.0
2013-04-17 12:10:00,31.42,31.48,31.42,31.47,15800.0,26.653,26.7039,26.653,26.6955,15800.0
2013-04-17 12:15:00,31.45,31.46,31.41,31.43,18800.0,26.6785,26.687,26.6446,26.6615,18800.0
2013-04-17 12:20:00,31.43,31.43,31.37,31.41,33200.0,26.6615,26.6615,26.6106,26.6446,33200.0
2013-04-17 12:25:00,31.41,31.42,31.32,31.34,16800.0,26.6446,26.653,26.5682,26.5852,16800.0
2013-04-17 12:30:00,31.35,31.42,31.35,31.42,16600.0,26.5937,26.653,26.5937,26.653,16600.0
2013-04-17 12:35:00,31.41,31.43,31.38,31.42,24800.0,26.6446,26.6615,26.6191,26.653,24800.0
2013-04-17 12:40:00,31.42,31.43,31.39,31.4,23800.0,26.653,26.6615,26.6276,26.6361,23800.0
2013-04-17 12:45:00,31.41,31.43,31.36,31.38,29800.0,26.6446,26.6615,26.6021,26.6191,29800.0
2013-04-17 12:50:00,31.37,31.43,31.36,31.43,17400.0,26.6106,26.6615,26.6021,26.6615,17400.0
2013-04-17 12:55:00,31.43,31.49,31.41,31.48,15400.0,26.6615,26.7124,26.6446,26.7039,15400.0
2013-04-17 13:00:00,31.48,31.56,31.47,31.56,30600.0,26.7039,26.7718,26.6955,26.7718,30600.0
2013-04-17 13:05:00,31.55,31.57,31.51,31.54,38200.0,26.7633,26.7803,26.7294,26.7548,38200.0
2013-04-17 13:10:00,31.53,31.53,31.48,31.52,31400.0,26.7464,26.7464,26.7039,26.7379,31400.0
2013-04-17 13:15:00,31.52,31.53,31.47,31.48,20800.0,26.7379,26.7464,26.6955,26.7039,20800.0
2013-04-17 13:20:00,31.47,31.49,31.46,31.49,15800.0,26.6955,26.7124,26.687,26.7124,15800.0
2013-04-17 13:25:00,31.5,31.5,31.47,31.49,15600.0,26.7209,26.7209,26.6955,26.7124,15600.0
2013-04-17 13:30:00,31.48,31.56,31.48,31.52,51800.0,26.7039,26.7718,26.7039,26.7379,51800.0
2013-04-17 13:35:00,31.53,31.56,31.51,31.55,15800.0,26.7464,26.7718,26.7294,26.7633,15800.0
2013-04-17 13:40:00,31.56,31.6,31.55,31.59,13200.0,26.7718,26.8057,26.7633,26.7973,13200.0
2013-04-17 13:45:00,31.58,31.63,31.56,31.6,47600.0,26.7888,26.8312,26.7718,26.8057,47600.0
2013-04-17 13:50:00,31.6,31.62,31.59,31.59,14600.0,26.8057,26.8227,26.7973,26.7973,14600.0
2013-04-17 13:55:00,31.59,31.59,31.54,31.56,14800.0,26.7973,26.7973,26.7548,26.7718,14800.0
2013-04-17 14:00:00,31.56,31.58,31.52,31.55,20400.0,26.7718,26.7888,26.7379,26.7633,20400.0
2013-04-17 14:05:00,31.55,31.63,31.55,31.58,33600.0,26.7633,26.8312,26.7633,26.7888,33600.0
2013-04-17 14:10:00,31.59,31.62,31.57,31.59,35600.0,26.7973,26.8227,26.7803,26.7973,35600.0
2013-04-17 14:15:00,31.6,31.61,31.54,31.55,24200.0,26.8057,26.8142,26.7548,26.7633,24200.0
2013-04-17 14:20:00,31.54,31.55,31.5,31.52,19800.0,26.7548,26.7633,26.7209,26.7379,19800.0
2013-04-17 14:25:00,31.5,31.59,31.49,31.58,34800.0,26.7209,26.7973,26.7124,26.7888,34800.0
2013-04-17 14:30:00,31.6,31.6,31.53,31.56,30400.0,26.8057,26.8057,26.7464,26.7718,30400.0
2013-04-17 14:35:00,31.56,31.56,31.5,31.52,22600.0,26.7718,26.7718,26.7209,26.7379,22600.0
2013-04-17 14:40:00,31.52,31.52,31.45,31.47,31600.0,26.7379,26.7379,26.6785,26.6955,31600.0
2013-04-17 14:45:00,31.46,31.49,31.43,31.45,37000.0,26.687,26.7124,26.6615,26.6785,37000.0
2013-04-17 14:50:00,31.44,31.47,31.41,31.45,38800.0,26.67,26.6955,26.6446,26.6785,38800.0
2013-04-17 14:55:00,31.45,31.54,31.45,31.54,50600.0,26.6785,26.7548,26.6785,26.7548,50600.0
2013-04-17 15:00:00,31.52,31.57,31.49,31.56,33200.0,26.7379,26.7803,26.7124,26.7718,33200.0
2013-04-17 15:05:00,31.58,31.59,31.53,31.54,34600.0,26.7888,26.7973,26.7464,26.7548,34600.0
2013-04-17 15:10:00,31.55,31.56,31.5,31.54,37400.0,26.7633,26.7718,26.7209,26.7548,37400.0
2013-04-17 15:15:00,31.54,31.6,31.54,31.54,64400.0,26.7548,26.8057,26.7548,26.7548,64400.0
2013-04-17 15:20:00,31.55,31.56,31.52,31.54,68800.0,26.7633,26.7718,26.7379,26.7548,68800.0
2013-04-17 15:25:00,31.54,31.55,31.5,31.54,68400.0,26.7548,26.7633,26.7209,26.7548,68400.0
2013-04-17 15:30:00,31.54,31.54,31.49,31.5,51400.0,26.7548,26.7548,26.7124,26.7209,51400.0
2013-04-17 15:35:00,31.49,31.51,31.47,31.48,55600.0,26.7124,26.7294,26.6955,26.7039,55600.0
2013-04-17 15:40:00,31.48,31.53,31.47,31.52,117000.0,26.7039,26.7464,26.6955,26.7379,117000.0
2013-04-17 15:45:00,31.52,31.58,31.49,31.56,87200.0,26.7379,26.7888,26.7124,26.7718,87200.0
2013-04-17 15:50:00,31.56,31.56,31.54,31.55,121800.0,26.7718,26.7718,26.7548,26.7633,121800.0
2013-04-17 15:55:00,31.55,31.56,31.49,31.49,206800.0,26.7633,26.7718,26.7124,26.7124,206800.0
2013-04-18 09:30:00,31.64,31.64,31.5,31.53,53600.0,26.8397,26.8397,26.7209,26.7464,53600.0
2013-04-18 09:35:00,31.54,31.6,31.41,31.46,17400.0,26.7548,26.8057,26.6446,26.687,17400.0
2013-04-18 09:40:00,31.45,31.48,31.38,31.45,24200.0,26.6785,26.7039,26.6191,26.6785,24200.0
2013-04-18 09:45:00,31.47,31.49,31.37,31.4,20800.0,26.6955,26.7124,26.6106,26.6361,20800.0
2013-04-18 09:50:00,31.39,31.39,31.28,31.32,13800.0,26.6276,26.6276,26.5343,26.5682,13800.0
2013-04-18 09:55:00,31.31,31.35,31.28,31.34,17800.0,26.5597,26.5937,26.5343,26.5852,17800.0
2013-04-18 10:00:00,31.31,31.33,31.17,31.23,58000.0,26.5597,26.5767,26.441,26.4919,58000.0
2013-04-18 10:05:00,31.23,31.31,31.23,31.31,64800.0,26.4919,26.5597,26.4919,26.5597,64800.0
2013-04-18 10:10:00,31.33,31.45,31.3,31.45,19200.0,26.5767,26.6785,26.5513,26.6785,19200.0
2013-04-18 10:15:00,31.45,31.45,31.35,31.35,20200.0,26.6785,26.6785,26.5937,26.5937,20200.0
2013-04-18 10:20:00,31.35,31.42,31.34,31.38,12000.0,26.5937,26.653,26.5852,26.6191,12000.0
2013-04-18 10:25:00,31.38,31.44,31.33,31.43,14600.0,26.6191,26.67,26.5767,26.6615,14600.0
2013-04-18 10:30:00,31.43,31.5,31.42,31.46,22400.0,26.6615,26.7209,26.653,26.687,22400.0
2013-04-18 10:35:00,31.46,31.5,31.44,31.47,65400.0,26.687,26.7209,26.67,26.6955,65400.0
2013-04-18 10:40:00,31.47,31.48,31.39,31.46,43000.0,26.6955,26.7039,26.6276,26.687,43000.0
2013-04-18 10:45:00,31.47,31.47,31.41,31.46,26200.0,26.6955,26.6955,26.6446,26.687,26200.0
2013-04-18 10:50:00,31.48,31.55,31.46,31.55,36000.0,26.7039,26.7633,26.687,26.7633,36000.0
2013-04-18 10:55:00,31.56,31.56,31.47,31.47,21200.0,26.7718,26.7718,26.6955,26.6955,21200.0
2013-04-18 11:00:00,31.47,31.47,31.41,31.41,11800.0,26.6955,26.6955,26.6446,26.6446,11800.0
2013-04-18 11:05:00,31.41,31.41,31.35,31.4,20800.0,26.6446,26.6446,26.5937,26.6361,20800.0
2013-04-18 11:10:00,31.41,31.41,31.31,31.36,26600.0,26.6446,26.6446,26.5597,26.6021,26600.0
2013-04-18 11:15:00,31.35,31.39,31.31,31.34,26800.0,26.5937,26.6276,26.5597,26.5852,26800.0
2013-04-18 11:20:00,31.33,31.36,31.23,31.23,12800.0,26.5767,26.6021,26.4919,26.4919,12800.0
2013-04-18 11:25:00,31.25,31.25,31.19,31.22,20200.0,26.5088,26.5088,26.4579,26.4834,20200.0
2013-04-18 11:30:00,31.19,31.26,31.19,31.2,16400.0,26.4579,26.5173,26.4579,26.4664,16400.0
2013-04-18 11:35:00,31.2,31.23,31.1,31.1,55400.0,26.4664,26.4919,26.3816,26.3816,55400.0
2013-04-18 11:40:00,31.11,31.12,31.05,31.06,34400.0,26.3901,26.3986,26.3392,26.3477,34400.0
2013-04-18 11:45:00,31.06,31.18,31.02,31.17,33600.0,26.3477,26.4495,26.3137,26.441,33600.0
2013-04-18 11:50:00,31.16,31.21,31.14,31.2,103400.0,26.4325,26.4749,26.4155,26.4664,103400.0
2013-04-18 11:55:00,31.2,31.26,31.17,31.26,36800.0,26.4664,26.5173,26.441,26.5173,36800.0
2013-04-18 12:00:00,31.25,31.3,31.2,31.23,44600.0,26.5088,26.5513,26.4664,26.4919,44600.0
2013-04-18 12:05:00,31.22,31.23,31.2,31.21,15400.0,26.4834,26.4919,26.4664,26.4749,15400.0
2013-04-18 12:10:00,31.22,31.27,31.22,31.25,41400.0,26.4834,26.5258,26.4834,26.5088,41400.0
2013-04-18 12:15:00,31.25,31.28,31.23,31.25,23200.0,26.5088,26.5343,26.4919,26.5088,23200.0
2013-04-18 12:20:00,31.25,31.29,31.24,31.28,17400.0,26.5088,26.5428,26.5004,26.5343,17400.0
2013-04-18 12:25:00,31.28,31.33,31.28,31.32,14800.0,26.5343,26.5767,26.5343,26.5682,14800.0
2013-04-18 12:30:00,31.32,31.36,31.3,31.35,26000.0,26.5682,26.6021,26.5513,26.5937,26000.0
2013-04-18 12:35:00,31.35,31.36,31.3,31.31,14600.0,26.5937,26.6021,26.5513,26.5597,14600.0
2013-04-18 12:40:00,31.31,31.35,31.3,31.33,18600.0,26.5597,26.5937,26.5513,26.5767,18600.0
2013-04-18 12:45:00,31.34,31.36,31.32,31.36,12600.0,26.5852,26.6021,26.5682,26.6021,12600.0
2013-04-18 12:50:00,31.35,31.38,31.35,31.38,16600.0,26.5937,26.6191,26.5937,26.6191,16600.0
2013-04-18 12:55:00,31.38,31.39,31.33,31.38,42400.0,26.6191,26.6276,26.5767,26.6191,42400.0
2013-04-18 13:00:00,31.38,31.38,31.36,31.38,28000.0,26.6191,26.6191,26.6021,26.6191,28000.0
2013-04-18 13:05:00,31.38,31.45,31.36,31.44,50200.0,26.6191,26.6785,26.6021,26.67,50200.0
2013-04-18 13:10:00,31.44,31.5,31.43,31.47,42000.0,26.67,26.7209,26.6615,26.6955,42000.0
2013-04-18 13:15:00,31.47,31.48,31.43,31.43,27400.0,26.6955,26.7039,26.6615,26.6615,27400.0
2013-04-18 13:20:00,31.43,31.47,31.43,31.47,25400.0,26.6615,26.6955,26.6615,26.6955,25400.0
2013-04-18 13:25:00,31.47,31.48,31.45,31.47,27400.0,26.6955,26.7039,26.6785,26.6955,27400.0
2013-04-18 13:30:00,31.46,31.47,31.45,31.45,21400.0,26.687,26.6955,26.6785,26.6785,21400.0
2013-04-18 13:35:00,31.45,31.45,31.41,31.42,43000.0,26.6785,26.6785,26.6446,26.653,43000.0
2013-04-18 13:40:00,31.43,31.43,31.4,31.42,57200.0,26.6615,26.6615,26.6361,26.653,57200.0
2013-04-18 13:45:00,31.42,31.43,31.41,31.43,56800.0,26.653,26.6615,26.6446,26.6615,56800.0
2013-04-18 13:50:00,31.42,31.44,31.41,31.43,41800.0,26.653,26.67,26.6446,26.6615,41800.0
2013-04-18 13:55:00,31.43,31.45,31.42,31.45,26000.0,26.6615,26.6785,26.653,26.6785,26000.0
2013-04-18 14:00:00,31.45,31.45,31.42,31.44,43600.0,26.6785,26.6785,26.653,26.67,43600.0
2013-04-18 14:05:00,31.43,31.46,31.38,31.38,55800.0,26.6615,26.687,26.6191,26.6191,55800.0
2013-04-18 14:10:00,31.38,31.39,31.33,31.38,33400.0,26.6191,26.6276,26.5767,26.6191,33400.0
2013-04-18 14:15:00,31.39,31.39,31.33,31.36,31600.0,26.6276,26.6276,26.5767,26.6021,31600.0
2013-04-18 14:20:00,31.36,31.39,31.32,31.38,33800.0,26.6021,26.6276,26.5682,26.6191,33800.0
2013-04-18 14:25:00,31.38,31.42,31.37,31.42,48400.0,26.6191,26.653,26.6106,26.653,48400.0
2013-04-18 14:30:00,31.41,31.42,31.38,31.4,47600.0,26.6446,26.653,26.6191,26.6361,47600.0
2013-04-18 14:35:00,31.4,31.4,31.38,31.39,40600.0,26.6361,26.6361,26.6191,26.6276,40600.0
2013-04-18 14:40:00,31.39,31.39,31.36,31.36,76400.0,26.6276,26.6276,26.6021,26.6021,76400.0
2013-04-18 14:45:00,31.35,31.36,31.27,31.28,112400.0,26.5937,26.6021,26.5258,26.5343,112400.0
2013-04-18 14:50:00,31.28,31.29,31.19,31.21,144000.0,26.5343,26.5428,26.4579,26.4749,144000.0
2013-04-18 14:55:00,31.22,31.22,31.15,31.2,106200.0,26.4834,26.4834,26.424,26.4664,106200.0
2013-04-18 15:00:00,31.2,31.21,31.16,31.17,74400.0,26.4664,26.4749,26.4325,26.441,74400.0
2013-04-18 15:05:00,31.17,31.22,31.17,31.19,132800.0,26.441,26.4834,26.441,26.4579,132800.0
2013-04-18 15:10:00,31.2,31.27,31.2,31.25,57400.0,26.4664,26.5258,26.4664,26.5088,57400.0
2013-04-18 15:15:00,31.25,31.3,31.23,31.3,62200.0,26.5088,26.5513,26.4919,26.5513,62200.0
2013-04-18 15:20:00,31.3,31.34,31.29,31.3,142200.0,26.5513,26.5852,26.5428,26.5513,142200.0
2013-04-18 15:25:00,31.3,31.31,31.24,31.24,108800.0,26.5513,26.5597,26.5004,26.5004,108800.0
2013-04-18 15:30:00,31.24,31.25,31.21,31.23,176000.0,26.5004,26.5088,26.4749,26.4919,176000.0
2013-04-18 15:35:00,31.23,31.24,31.18,31.23,103400.0,26.4919,26.5004,26.4495,26.4919,103400.0
2013-04-18 15:40:00,31.24,31.28,31.24,31.25,135800.0,26.5004,26.5343,26.5004,26.5088,135800.0
2013-04-18 15:45:00,31.25,31.29,31.21,31.25,123000.0,26.5088,26.5428,26.4749,26.5088,123000.0
2013-04-18 15:50:00,31.25,31.28,31.24,31.25,142400.0,26.5088,26.5343,26.5004,26.5088,142400.0
2013-04-18 15:55:00,31.25,31.28,31.24,31.26,181800.0,26.5088,26.5343,26.5004,26.5173,181800.0
2013-04-19 09:30:00,31.21,31.35,31.21,31.35,378000.0,26.4749,26.5937,26.4749,26.5937,378000.0
2013-04-19 09:35:00,31.36,31.43,31.3,31.4,70800.0,26.6021,26.6615,26.5513,26.6361,70800.0
2013-04-19 09:40:00,31.41,31.5,31.36,31.36,54600.0,26.6446,26.7209,26.6021,26.6021,54600.0
2013-04-19 09:45:00,31.37,31.38,31.33,31.33,17400.0,26.6106,26.6191,26.5767,26.5767,17400.0
2013-04-19 09:50:00,31.33,31.36,31.32,31.34,27400.0,26.5767,26.6021,26.5682,26.5852,27400.0
2013-04-19 09:55:00,31.34,31.34,31.25,31.33,53800.0,26.5852,26.5852,26.5088,26.5767,53800.0
2013-04-19 10:00:00,31.33,31.4,31.33,31.36,29000.0,26.5767,26.6361,26.5767,26.6021,29000.0
2013-04-19 10:05:00,31.38,31.43,31.37,31.43,35800.0,26.6191,26.6615,26.6106,26.6615,35800.0
2013-04-19 10:10:00,31.43,31.43,31.36,31.4,44000.0,26.6615,26.6615,26.6021,26.6361,44000.0
2013-04-19 10:15:00,31.4,31.41,31.36,31.38,37000.0,26.6361,26.6446,26.6021,26.6191,37000.0
2013-04-19 10:20:00,31.38,31.39,31.32,31.33,48000.0,26.6191,26.6276,26.5682,26.5767,48000.0
2013-04-19 10:25:00,31.34,31.36,31.24,31.25,54600.0,26.5852,26.6021,26.5004,26.5088,54600.0
2013-04-19 10:30:00,31.25,31.3,31.25,31.3,20400.0,26.5088,26.5513,26.5088,26.5513,20400.0
2013-04-19 10:35:00,31.3,31.33,31.3,31.31,24600.0,26.5513,26.5767,26.5513,26.5597,24600.0
2013-04-19 10:40:00,31.31,31.34,31.28,31.3,78800.0,26.5597,26.5852,26.5343,26.5513,78800.0
2013-04-19 10:45:00,31.3,31.3,31.25,31.28,26200.0,26.5513,26.5513,26.5088,26.5343,26200.0
2013-04-19 10:50:00,31.29,31.3,31.25,31.26,28000.0,26.5428,26.5513,26.5088,26.5173,28000.0
2013-04-19 10:55:00,31.27,31.31,31.26,31.31,72400.0,26.5258,26.5597,26.5173,26.5597,72400.0
2013-04-19 11:00:00,31.31,31.36,31.31,31.34,27400.0,26.5597,26.6021,26.5597,26.5852,27400.0
2013-04-19 11:05:00,31.34,31.44,31.34,31.43,21400.0,26.5852,26.67,26.5852,26.6615,21400.0
2013-04-19 11:10:00,31.42,31.45,31.42,31.45,57200.0,26.653,26.6785,26.653,26.6785,57200.0
2013-04-19 11:15:00,31.45,31.49,31.45,31.47,42800.0,26.6785,26.7124,26.6785,26.6955,42800.0
2013-04-19 11:20:00,31.47,31.5,31.46,31.5,21400.0,26.6955,26.7209,26.687,26.7209,21400.0
2013-04-19 11:25:00,31.5,31.5,31.46,31.46,65400.0,26.7209,26.7209,26.687,26.687,65400.0
2013-04-19 11:30:00,31.47,31.48,31.46,31.47,45600.0,26.6955,26.7039,26.687,26.6955,45600.0
2013-04-19 11:35:00,31.48,31.49,31.47,31.47,38400.0,26.7039,26.7124,26.6955,26.6955,38400.0
2013-04-19 11:40:00,31.47,31.47,31.45,31.47,27200.0,26.6955,26.6955,26.6785,26.6955,27200.0
2013-04-19 11:45:00,31.48,31.48,31.47,31.47,15200.0,26.7039,26.7039,26.6955,26.6955,15200.0
2013-04-19 11:50:00,31.47,31.5,31.46,31.48,25000.0,26.6955,26.7209,26.687,26.7039,25000.0
2013-04-19 11:55:00,31.48,31.5,31.47,31.48,15600.0,26.7039,26.7209,26.6955,26.7039,15600.0
2013-04-19 12:00:00,31.49,31.5,31.48,31.5,28000.0,26.7124,26.7209,26.7039,26.7209,28000.0
2013-04-19 12:05:00,31.5,31.5,31.47,31.47,21200.0,26.7209,26.7209,26.6955,26.6955,21200.0
2013-04-19 12:10:00,31.48,31.49,31.47,31.48,18000.0,26.7039,26.7124,26.6955,26.7039,18000.0
2013-04-19 12:15:00,31.48,31.48,31.46,31.48,18200.0,26.7039,26.7039,26.687,26.7039,18200.0
2013-04-19 12:20:00,31.47,31.48,31.41,31.41,23000.0,26.6955,26.7039,26.6446,26.6446,23000.0
2013-04-19 12:25:00,31.41,31.42,31.39,31.4,16600.0,26.6446,26.653,26.6276,26.6361,16600.0
2013-04-19 12:30:00,31.41,31.43,31.4,31.41,20000.0,26.6446,26.6615,26.6361,26.6446,20000.0
2013-04-19 12:35:00,31.41,31.45,31.41,31.43,17400.0,26.6446,26.6785,26.6446,26.6615,17400.0
2013-04-19 12:40:00,31.43,31.43,31.4,31.4,20200.0,26.6615,26.6615,26.6361,26.6361,20200.0
2013-04-19 12:45:00,31.4,31.41,31.34,31.35,14400.0,26.6361,26.6446,26.5852,26.5937,14400.0
2013-04-19 12:50:00,31.35,31.38,31.34,31.37,19400.0,26.5937,26.6191,26.5852,26.6106,19400.0
2013-04-19 12:55:00,31.37,31.41,31.37,31.4,17200.0,26.6106,26.6446,26.6106,26.6361,17200.0
2013-04-19 13:00:00,31.4,31.4,31.38,31.4,15000.0,26.6361,26.6361,26.6191,26.6361,15000.0
2013-04-19 13:05:00,31.4,31.41,31.36,31.38,26400.0,26.6361,26.6446,26.6021,26.6191,26400.0
2013-04-19 13:10:00,31.38,31.4,31.36,31.4,21000.0,26.6191,26.6361,26.6021,26.6361,21000.0
2013-04-19 13:15:00,31.39,31.4,31.37,31.39,21400.0,26.6276,26.6361,26.6106,26.6276,21400.0
2013-04-19 13:20:00,31.39,31.42,31.38,31.4,35400.0,26.6276,26.653,26.6191,26.6361,35400.0
2013-04-19 13:25:00,31.4,31.42,31.4,31.42,13200.0,26.6361,26.653,26.6361,26.653,13200.0
2013-04-19 13:30:00,31.41,31.43,31.4,31.41,21200.0,26.6446,26.6615,26.6361,26.6446,21200.0
2013-04-19 13:35:00,31.41,31.42,31.4,31.41,14400.0,26.6446,26.653,26.6361,26.6446,14400.0
2013-04-19 13:40:00,31.4,31.42,31.4,31.41,24800.0,26.6361,26.653,26.6361,26.6446,24800.0
2013-04-19 13:45:00,31.41,31.42,31.4,31.41,26600.0,26.6446,26.653,26.6361,26.6446,26600.0
2013-04-19 13:50:00,31.41,31.42,31.4,31.42,18600.0,26.6446,26.653,26.6361,26.653,18600.0
2013-04-19 13:55:00,31.42,31.43,31.4,31.41,32600.0,26.653,26.6615,26.6361,26.6446,32600.0
2013-04-19 14:00:00,31.41,31.43,31.4,31.4,30400.0,26.6446,26.6615,26.6361,26.6361,30400.0
2013-04-19 14:05:00,31.41,31.45,31.41,31.41,40600.0,26.6446,26.6785,26.6446,26.6446,40600.0
2013-04-19 14:10:00,31.42,31.43,31.42,31.43,17000.0,26.653,26.6615,26.653,26.6615,17000.0
2013-04-19 14:15:00,31.43,31.47,31.43,31.47,76400.0,26.6615,26.6955,26.6615,26.6955,76400.0
2013-04-19 14:20:00,31.46,31.5,31.46,31.49,75400.0,26.687,26.7209,26.687,26.7124,75400.0
2013-04-19 14:25:00,31.49,31.51,31.49,31.5,33800.0,26.7124,26.7294,26.7124,26.7209,33800.0
2013-04-19 14:30:00,31.5,31.53,31.5,31.52,34400.0,26.7209,26.7464,26.7209,26.7379,34400.0
2013-04-19 14:35:00,31.52,31.54,31.49,31.49,67000.0,26.7379,26.7548,26.7124,26.7124,67000.0
2013-04-19 14:40:00,31.49,31.5,31.45,31.47,22000.0,26.7124,26.7209,26.6785,26.6955,22000.0
2013-04-19 14:45:00,31.48,31.48,31.45,31.48,24000.0,26.7039,26.7039,26.6785,26.7039,24000.0
2013-04-19 14:50:00,31.47,31.48,31.45,31.46,25200.0,26.6955,26.7039,26.6785,26.687,25200.0
2013-04-19 14:55:00,31.46,31.48,31.45,31.46,35400.0,26.687,26.7039,26.6785,26.687,35400.0
2013-04-19 15:00:00,31.44,31.45,31.43,31.45,44200.0,26.67,26.6785,26.6615,26.6785,44200.0
2013-04-19 15:05:00,31.45,31.48,31.44,31.46,40800.0,26.6785,26.7039,26.67,26.687,40800.0
2013-04-19 15:10:00,31.46,31.49,31.45,31.47,42400.0,26.687,26.7124,26.6785,26.6955,42400.0
2013-04-19 15:15:00,31.47,31.48,31.46,31.46,30800.0,26.6955,26.7039,26.687,26.687,30800.0
2013-04-19 15:20:00,31.46,31.5,31.46,31.47,49000.0,26.687,26.7209,26.687,26.6955,49000.0
2013-04-19 15:25:00,31.47,31.52,31.47,31.52,45600.0,26.6955,26.7379,26.6955,26.7379,45600.0
2013-04-19 15:30:00,31.52,31.52,31.47,31.47,44400.0,26.7379,26.7379,26.6955,26.6955,44400.0
2013-04-19 15:35:00,31.47,31.48,31.46,31.46,55800.0,26.6955,26.7039,26.687,26.687,55800.0
2013-04-19 15:40:00,31.46,31.5,31.46,31.49,54200.0,26.687,26.7209,26.687,26.7124,54200.0
2013-04-19 15:45:00,31.49,31.5,31.47,31.47,115000.0,26.7124,26.7209,26.6955,26.6955,115000.0
2013-04-19 15:50:00,31.47,31.47,31.45,31.45,103400.0,26.6955,26.6955,26.6785,26.6785,103400.0
2013-04-19 15:55:00,31.45,31.46,31.42,31.43,258400.0,26.6785,26.687,26.653,26.6615,258400.0
2013-04-22 09:30:00,31.5,31.58,31.42,31.43,56600.0,26.7209,26.7888,26.653,26.6615,56600.0
2013-04-22 09:35:00,31.43,31.44,31.26,31.27,40600.0,26.6615,26.67,26.5173,26.5258,40600.0
2013-04-22 09:40:00,31.27,31.33,31.21,31.28,35800.0,26.5258,26.5767,26.4749,26.5343,35800.0
2013-04-22 09:45:00,31.28,31.28,31.18,31.21,33000.0,26.5343,26.5343,26.4495,26.4749,33000.0
2013-04-22 09:50:00,31.2,31.28,31.15,31.27,16000.0,26.4664,26.5343,26.424,26.5258,16000.0
2013-04-22 09:55:00,31.27,31.39,31.27,31.39,36800.0,26.5258,26.6276,26.5258,26.6276,36800.0
2013-04-22 10:00:00,31.4,31.4,31.23,31.38,39000.0,26.6361,26.6361,26.4919,26.6191,39000.0
2013-04-22 10:05:00,31.38,31.39,31.26,31.26,21600.0,26.6191,26.6276,26.5173,26.5173,21600.0
2013-04-22 10:10:00,31.25,31.25,31.21,31.25,17000.0,26.5088,26.5088,26.4749,26.5088,17000.0
2013-04-22 10:15:00,31.25,31.32,31.24,31.31,20200.0,26.5088,26.5682,26.5004,26.5597,20200.0
2013-04-22 10:20:00,31.31,31.36,31.31,31.36,105400.0,26.5597,26.6021,26.5597,26.6021,105400.0
2013-04-22 10:25:00,31.36,31.42,31.36,31.41,32200.0,26.6021,26.653,26.6021,26.6446,32200.0
2013-04-22 10:30:00,31.41,31.43,31.38,31.4,38400.0,26.6446,26.6615,26.6191,26.6361,38400.0
2013-04-22 10:35:00,31.41,31.46,31.39,31.44,39200.0,26.6446,26.687,26.6276,26.67,39200.0
2013-04-22 10:40:00,31.44,31.51,31.42,31.49,66000.0,26.67,26.7294,26.653,26.7124,66000.0
2013-04-22 10:45:00,31.49,31.55,31.49,31.54,21200.0,26.7124,26.7633,26.7124,26.7548,21200.0
2013-04-22 10:50:00,31.54,31.56,31.54,31.55,30200.0,26.7548,26.7718,26.7548,26.7633,30200.0
2013-04-22 10:55:00,31.55,31.55,31.5,31.53,30200.0,26.7633,26.7633,26.7209,26.7464,30200.0
2013-04-22 11:00:00,31.53,31.53,31.48,31.48,20400.0,26.7464,26.7464,26.7039,26.7039,20400.0
2013-04-22 11:05:00,31.48,31.5,31.48,31.49,24400.0,26.7039,26.7209,26.7039,26.7124,24400.0
2013-04-22 11:10:00,31.49,31.5,31.47,31.48,18000.0,26.7124,26.7209,26.6955,26.7039,18000.0
2013-04-22 11:15:00,31.48,31.5,31.47,31.49,21200.0,26.7039,26.7209,26.6955,26.7124,21200.0
2013-04-22 11:20:00,31.49,31.49,31.46,31.47,27600.0,26.7124,26.7124,26.687,26.6955,27600.0
2013-04-22 11:25:00,31.47,31.49,31.47,31.49,67000.0,26.6955,26.7124,26.6955,26.7124,67000.0
2013-04-22 11:30:00,31.49,31.52,31.49,31.5,19600.0,26.7124,26.7379,26.7124,26.7209,19600.0
2013-04-22 11:35:00,31.5,31.52,31.5,31.52,31400.0,26.7209,26.7379,26.7209,26.7379,31400.0
2013-04-22 11:40:00,31.51,31.54,31.5,31.52,24800.0,26.7294,26.7548,26.7209,26.7379,24800.0
2013-04-22 11:45:00,31.52,31.52,31.47,31.47,18200.0,26.7379,26.7379,26.6955,26.6955,18200.0
2013-04-22 11:50:00,31.47,31.5,31.46,31.49,22800.0,26.6955,26.7209,26.687,26.7124,22800.0
2013-04-22 11:55:00,31.49,31.5,31.49,31.49,26400.0,26.7124,26.7209,26.7124,26.7124,26400.0
2013-04-22 12:00:00,31.49,31.5,31.47,31.48,11000.0,26.7124,26.7209,26.6955,26.7039,11000.0
2013-04-22 12:05:00,31.48,31.54,31.47,31.54,34400.0,26.7039,26.7548,26.6955,26.7548,34400.0
2013-04-22 12:10:00,31.54,31.57,31.54,31.55,40200.0,26.7548,26.7803,26.7548,26.7633,40200.0
2013-04-22 12:15:00,31.55,31.56,31.54,31.54,16200.0,26.7633,26.7718,26.7548,26.7548,16200.0
2013-04-22 12:20:00,31.54,31.54,31.5,31.51,11400.0,26.7548,26.7548,26.7209,26.7294,11400.0
2013-04-22 12:25:00,31.5,31.5,31.48,31.5,13200.0,26.7209,26.7209,26.7039,26.7209,13200.0
2013-04-22 12:30:00,31.5,31.5,31.48,31.49,17200.0,26.7209,26.7209,26.7039,26.7124,17200.0
2013-04-22 12:35:00,31.49,31.55,31.49,31.54,12000.0,26.7124,26.7633,26.7124,26.7548,12000.0
2013-04-22 12:40:00,31.54,31.57,31.53,31.53,16600.0,26.7548,26.7803,26.7464,26.7464,16600.0
2013-04-22 12:45:00,31.53,31.53,31.5,31.52,9200.0,26.7464,26.7464,26.7209,26.7379,9200.0
2013-04-22 12:50:00,31.52,31.52,31.5,31.5,7200.0,26.7379,26.7379,26.7209,26.7209,7200.0
2013-04-22 12:55:00,31.5,31.52,31.5,31.5,17400.0,26.7209,26.7379,26.7209,26.7209,17400.0
2013-04-22 13:00:00,31.5,31.5,31.49,31.49,29600.0,26.7209,26.7209,26.7124,26.7124,29600.0
2013-04-22 13:05:00,31.49,31.51,31.49,31.5,16200.0,26.7124,26.7294,26.7124,26.7209,16200.0
2013-04-22 13:10:00,31.5,31.5,31.49,31.49,25600.0,26.7209,26.7209,26.7124,26.7124,25600.0
2013-04-22 13:15:00,31.49,31.5,31.48,31.48,13000.0,26.7124,26.7209,26.7039,26.7039,13000.0
2013-04-22 13:20:00,31.48,31.49,31.48,31.48,9800.0,26.7039,26.7124,26.7039,26.7039,9800.0
2013-04-22 13:25:00,31.47,31.48,31.42,31.42,22200.0,26.6955,26.7039,26.653,26.653,22200.0
2013-04-22 13:30:00,31.42,31.42,31.37,31.4,24400.0,26.653,26.653,26.6106,26.6361,24400.0
2013-04-22 13:35:00,31.4,31.43,31.4,31.42,12800.0,26.6361,26.6615,26.6361,26.653,12800.0
2013-04-22 13:40:00,31.41,31.47,31.41,31.47,16400.0,26.6446,26.6955,26.6446,26.6955,16400.0
2013-04-22 13:45:00,31.47,31.47,31.43,31.43,10800.0,26.6955,26.6955,26.6615,26.6615,10800.0
2013-04-22 13:50:00,31.43,31.43,31.41,31.42,14400.0,26.6615,26.6615,26.6446,26.653,14400.0
2013-04-22 13:55:00,31.42,31.43,31.39,31.39,13800.0,26.653,26.6615,26.6276,26.6276,13800.0
2013-04-22 14:00:00,31.39,31.43,31.39,31.43,26400.0,26.6276,26.6615,26.6276,26.6615,26400.0
2013-04-22 14:05:00,31.43,31.47,31.43,31.47,16800.0,26.6615,26.6955,26.6615,26.6955,16800.0
2013-04-22 14:10:00,31.46,31.46,31.45,31.45,15600.0,26.687,26.687,26.6785,26.6785,15600.0
2013-04-22 14:15:00,31.45,31.52,31.45,31.52,12200.0,26.6785,26.7379,26.6785,26.7379,12200.0
2013-04-22 14:20:00,31.52,31.57,31.52,31.57,23000.0,26.7379,26.7803,26.7379,26.7803,23000.0
2013-04-22 14:25:00,31.57,31.6,31.57,31.6,33200.0,26.7803,26.8057,26.7803,26.8057,33200.0
2013-04-22 14:30:00,31.6,31.61,31.57,31.58,28800.0,26.8057,26.8142,26.7803,26.7888,28800.0
2013-04-22 14:35:00,31.58,31.58,31.56,31.57,17200.0,26.7888,26.7888,26.7718,26.7803,17200.0
2013-04-22 14:40:00,31.58,31.59,31.54,31.55,17800.0,26.7888,26.7973,26.7548,26.7633,17800.0
2013-04-22 14:45:00,31.54,31.55,31.53,31.55,15200.0,26.7548,26.7633,26.7464,26.7633,15200.0
2013-04-22 14:50:00,31.54,31.55,31.53,31.54,21800.0,26.7548,26.7633,26.7464,26.7548,21800.0
2013-04-22 14:55:00,31.54,31.55,31.52,31.52,17200.0,26.7548,26.7633,26.7379,26.7379,17200.0
2013-04-22 15:00:00,31.52,31.54,31.52,31.52,19600.0,26.7379,26.7548,26.7379,26.7379,19600.0
2013-04-22 15:05:00,31.52,31.52,31.48,31.48,22400.0,26.7379,26.7379,26.7039,26.7039,22400.0
2013-04-22 15:10:00,31.47,31.48,31.46,31.46,51800.0,26.6955,26.7039,26.687,26.687,51800.0
2013-04-22 15:15:00,31.46,31.47,31.43,31.44,106400.0,26.687,26.6955,26.6615,26.67,106400.0
2013-04-22 15:20:00,31.44,31.47,31.44,31.46,31600.0,26.67,26.6955,26.67,26.687,31600.0
2013-04-22 15:25:00,31.46,31.48,31.45,31.47,54400.0,26.687,26.7039,26.6785,26.6955,54400.0
2013-04-22 15:30:00,31.47,31.5,31.47,31.5,36800.0,26.6955,26.7209,26.6955,26.7209,36800.0
2013-04-22 15:35:00,31.5,31.52,31.47,31.51,33200.0,26.7209,26.7379,26.6955,26.7294,33200.0
2013-04-22 15:40:00,31.52,31.52,31.5,31.52,34800.0,26.7379,26.7379,26.7209,26.7379,34800.0
2013-04-22 15:45:00,31.53,31.53,31.5,31.5,61800.0,26.7464,26.7464,26.7209,26.7209,61800.0
2013-04-22 15:50:00,31.5,31.51,31.49,31.5,104200.0,26.7209,26.7294,26.7124,26.7209,104200.0
2013-04-22 15:55:00,31.5,31.52,31.48,31.5,129800.0,26.7209,26.7379,26.7039,26.7209,129800.0
2013-04-23 09:30:00,31.86,31.98,31.75,31.77,97400.0,27.0263,27.1281,26.933,26.9499,97400.0
2013-04-23 09:35:00,31.77,31.86,31.77,31.83,133200.0,26.9499,27.0263,26.9499,27.0008,133200.0
2013-04-23 09:40:00,31.85,31.86,31.83,31.85,48000.0,27.0178,27.0263,27.0008,27.0178,48000.0
2013-04-23 09:45:00,31.86,31.86,31.77,31.79,37600.0,27.0263,27.0263,26.9499,26.9669,37600.0
2013-04-23 09:50:00,31.8,31.86,31.78,31.83,43000.0,26.9754,27.0263,26.9584,27.0008,43000.0
2013-04-23 09:55:00,31.84,31.88,31.77,31.81,39600.0,27.0093,27.0433,26.9499,26.9839,39600.0
2013-04-23 10:00:00,31.81,31.96,31.78,31.93,45200.0,26.9839,27.1111,26.9584,27.0857,45200.0
2013-04-23 10:05:00,31.93,31.98,31.93,31.95,19400.0,27.0857,27.1281,27.0857,27.1026,19400.0
2013-04-23 10:10:00,31.93,31.98,31.93,31.96,28600.0,27.0857,27.1281,27.0857,27.1111,28600.0
2013-04-23 10:15:00,31.97,31.97,31.89,31.9,39000.0,27.1196,27.1196,27.0517,27.0602,39000.0
2013-04-23 10:20:00,31.9,31.93,31.9,31.92,34800.0,27.0602,27.0857,27.0602,27.0772,34800.0
2013-04-23 10:25:00,31.91,31.97,31.91,31.97,63400.0,27.0687,27.1196,27.0687,27.1196,63400.0
2013-04-23 10:30:00,31.97,32.05,31.97,32.02,67200.0,27.1196,27.1875,27.1196,27.162,67200.0
2013-04-23 10:35:00,32.04,32.04,31.96,31.97,66600.0,27.179,27.179,27.1111,27.1196,66600.0
2013-04-23 10:40:00,31.96,31.99,31.94,31.96,100800.0,27.1111,27.1366,27.0942,27.1111,100800.0
2013-04-23 10:45:00,31.97,32.02,31.97,31.97,22800.0,27.1196,27.162,27.1196,27.1196,22800.0
2013-04-23 10:50:00,31.97,31.97,31.91,31.91,19400.0,27.1196,27.1196,27.0687,27.0687,19400.0
2013-04-23 10:55:00,31.92,31.94,31.91,31.93,23800.0,27.0772,27.0942,27.0687,27.0857,23800.0
2013-04-23 11:00:00,31.93,32.01,31.93,31.98,34800.0,27.0857,27.1535,27.0857,27.1281,34800.0
2013-04-23 11:05:00,31.99,32.05,31.99,32.05,49600.0,27.1366,27.1875,27.1366,27.1875,49600.0
2013-04-23 11:10:00,32.04,32.05,31.96,31.98,25600.0,27.179,27.1875,27.1111,27.1281,25600.0
2013-04-23 11:15:00,31.96,31.97,31.91,31.92,48000.0,27.1111,27.1196,27.0687,27.0772,48000.0
2013-04-23 11:20:00,31.92,31.97,31.91,31.95,118000.0,27.0772,27.1196,27.0687,27.1026,118000.0
2013-04-23 11:25:00,31.95,32.03,31.94,32.03,18400.0,27.1026,27.1705,27.0942,27.1705,18400.0
2013-04-23 11:30:00,32.03,32.1,32.02,32.1,57800.0,27.1705,27.2299,27.162,27.2299,57800.0
2013-04-23 11:35:00,32.1,32.17,32.1,32.15,89000.0,27.2299,27.2893,27.2299,27.2723,89000.0
2013-04-23 11:40:00,32.15,32.15,32.1,32.12,40800.0,27.2723,27.2723,27.2299,27.2468,40800.0
2013-04-23 11:45:00,32.12,32.12,32.02,32.02,33800.0,27.2468,27.2468,27.162,27.162,33800.0
2013-04-23 11:50:00,32.02,32.02,31.99,32.0,115400.0,27.162,27.162,27.1366,27.1451,115400.0
2013-04-23 11:55:00,32.01,32.02,31.95,31.97,40200.0,27.1535,27.162,27.1026,27.1196,40200.0
2013-04-23 12:00:00,31.96,31.98,31.94,31.97,110000.0,27.1111,27.1281,27.0942,27.1196,110000.0
2013-04-23 12:05:00,31.97,32.01,31.96,31.99,16000.0,27.1196,27.1535,27.1111,27.1366,16000.0
2013-04-23 12:10:00,32.01,32.01,31.92,31.92,17400.0,27.1535,27.1535,27.0772,27.0772,17400.0
2013-04-23 12:15:00,31.93,31.95,31.91,31.91,21600.0,27.0857,27.1026,27.0687,27.0687,21600.0
2013-04-23 12:20:00,31.92,31.95,31.91,31.95,14200.0,27.0772,27.1026,27.0687,27.1026,14200.0
2013-04-23 12:25:00,31.95,31.96,31.93,31.96,13800.0,27.1026,27.1111,27.0857,27.1111,13800.0
2013-04-23 12:30:00,31.95,31.96,31.91,31.94,22400.0,27.1026,27.1111,27.0687,27.0942,22400.0
2013-04-23 12:35:00,31.95,31.95,31.92,31.93,11400.0,27.1026,27.1026,27.0772,27.0857,11400.0
2013-04-23 12:40:00,31.93,31.93,31.91,31.91,23000.0,27.0857,27.0857,27.0687,27.0687,23000.0
2013-04-23 12:45:00,31.91,31.93,31.91,31.91,11000.0,27.0687,27.0857,27.0687,27.0687,11000.0
2013-04-23 12:50:00,31.9,31.9,31.85,31.86,9800.0,27.0602,27.0602,27.0178,27.0263,9800.0
2013-04-23 12:55:00,31.88,31.89,31.86,31.87,20400.0,27.0433,27.0517,27.0263,27.0348,20400.0
2013-04-23 13:00:00,31.86,31.87,31.83,31.83,11600.0,27.0263,27.0348,27.0008,27.0008,11600.0
2013-04-23 13:05:00,31.84,31.84,31.58,31.59,65400.0,27.0093,27.0093,26.7888,26.7973,65400.0
2013-04-23 13:10:00,31.58,31.91,31.55,31.9,95200.0,26.7888,27.0687,26.7633,27.0602,95200.0
2013-04-23 13:15:00,31.89,31.93,31.88,31.9,20000.0,27.0517,27.0857,27.0433,27.0602,20000.0
2013-04-23 13:20:00,31.9,31.92,31.89,31.89,11200.0,27.0602,27.0772,27.0517,27.0517,11200.0
2013-04-23 13:25:00,31.89,31.91,31.86,31.86,81000.0,27.0517,27.0687,27.0263,27.0263,81000.0
2013-04-23 13:30:00,31.86,31.9,31.84,31.86,55600.0,27.0263,27.0602,27.0093,27.0263,55600.0
2013-04-23 13:35:00,31.86,31.86,31.84,31.86,43600.0,27.0263,27.0263,27.0093,27.0263,43600.0
2013-04-23 13:40:00,31.86,31.86,31.84,31.85,17800.0,27.0263,27.0263,27.0093,27.0178,17800.0
2013-04-23 13:45:00,31.85,31.86,31.84,31.84,14200.0,27.0178,27.0263,27.0093,27.0093,14200.0
2013-04-23 13:50:00,31.84,31.86,31.84,31.84,34600.0,27.0093,27.0263,27.0093,27.0093,34600.0
2013-04-23 13:55:00,31.84,31.9,31.84,31.89,24000.0,27.0093,27.0602,27.0093,27.0517,24000.0
2013-04-23 14:00:00,31.89,31.9,31.85,31.86,25200.0,27.0517,27.0602,27.0178,27.0263,25200.0
2013-04-23 14:05:00,31.86,31.86,31.81,31.81,27800.0,27.0263,27.0263,26.9839,26.9839,27800.0
2013-04-23 14:10:00,31.8,31.8,31.73,31.75,24600.0,26.9754,26.9754,26.916,26.933,24600.0
2013-04-23 14:15:00,31.75,31.77,31.7,31.7,18000.0,26.933,26.9499,26.8906,26.8906,18000.0
2013-04-23 14:20:00,31.71,31.72,31.66,31.68,19000.0,26.899,26.9075,26.8566,26.8736,19000.0
2013-04-23 14:25:00,31.68,31.71,31.68,31.68,18200.0,26.8736,26.899,26.8736,26.8736,18200.0
2013-04-23 14:30:00,31.67,31.7,31.64,31.7,22400.0,26.8651,26.8906,26.8397,26.8906,22400.0
2013-04-23 14:35:00,31.69,31.71,31.68,31.7,16600.0,26.8821,26.899,26.8736,26.8906,16600.0
2013-04-23 14:40:00,31.7,31.7,31.68,31.68,14000.0,26.8906,26.8906,26.8736,26.8736,14000.0
2013-04-23 14:45:00,31.68,31.75,31.68,31.74,24400.0,26.8736,26.933,26.8736,26.9245,24400.0
2013-04-23 14:50:00,31.74,31.75,31.72,31.73,18200.0,26.9245,26.933,26.9075,26.916,18200.0
2013-04-23 14:55:00,31.72,31.76,31.72,31.75,13200.0,26.9075,26.9415,26.9075,26.933,13200.0
2013-04-23 15:00:00,31.75,31.79,31.75,31.79,20200.0,26.933,26.9669,26.933,26.9669,20200.0
2013-04-23 15:05:00,31.79,31.81,31.77,31.8,23000.0,26.9669,26.9839,26.9499,26.9754,23000.0
2013-04-23 15:10:00,31.8,31.81,31.78,31.78,24400.0,26.9754,26.9839,26.9584,26.9584,24400.0
2013-04-23 15:15:00,31.78,31.78,31.75,31.75,25400.0,26.9584,26.9584,26.933,26.933,25400.0
2013-04-23 15:20:00,31.75,31.79,31.74,31.76,35400.0,26.933,26.9669,26.9245,26.9415,35400.0
2013-04-23 15:25:00,31.77,31.77,31.75,31.76,29200.0,26.9499,26.9499,26.933,26.9415,29200.0
2013-04-23 15:30:00,31.77,31.79,31.75,31.78,41200.0,26.9499,26.9669,26.933,26.9584,41200.0
2013-04-23 15:35:00,31.77,31.81,31.75,31.8,45400.0,26.9499,26.9839,26.933,26.9754,45400.0
2013-04-23 15:40:00,31.8,31.81,31.79,31.81,98800.0,26.9754,26.9839,26.9669,26.9839,98800.0
2013-04-23 15:45:00,31.81,31.86,31.81,31.86,150600.0,26.9839,27.0263,26.9839,27.0263,150600.0
2013-04-23 15:50:00,31.86,31.86,31.83,31.84,238600.0,27.0263,27.0263,27.0008,27.0093,238600.0
2013-04-23 15:55:00,31.84,31.87,31.84,31.86,252400.0,27.0093,27.0348,27.0093,27.0263,252400.0
2013-04-24 09:30:00,31.83,32.22,31.83,32.2,63000.0,27.0008,27.3317,27.0008,27.3147,63000.0
2013-04-24 09:35:00,32.2,32.2,32.06,32.15,34400.0,27.3147,27.3147,27.1959,27.2723,34400.0
2013-04-24 09:40:00,32.13,32.22,32.11,32.18,92400.0,27.2553,27.3317,27.2384,27.2977,92400.0
2013-04-24 09:45:00,32.19,32.24,32.19,32.21,18400.0,27.3062,27.3486,27.3062,27.3232,18400.0
2013-04-24 09:50:00,32.21,32.22,32.13,32.14,51400.0,27.3232,27.3317,27.2553,27.2638,51400.0
2013-04-24 09:55:00,32.14,32.18,32.08,32.09,114400.0,27.2638,27.2977,27.2129,27.2214,114400.0
2013-04-24 10:00:00,32.1,32.16,32.09,32.12,35000.0,27.2299,27.2808,27.2214,27.2468,35000.0
2013-04-24 10:05:00,32.13,32.18,32.12,32.12,51800.0,27.2553,27.2977,27.2468,27.2468,51800.0
2013-04-24 10:10:00,32.12,32.15,32.03,32.05,63800.0,27.2468,27.2723,27.1705,27.1875,63800.0
2013-04-24 10:15:00,32.06,32.13,32.05,32.11,54200.0,27.1959,27.2553,27.1875,27.2384,54200.0
2013-04-24 10:20:00,32.1,32.1,31.98,32.02,118200.0,27.2299,27.2299,27.1281,27.162,118200.0
2013-04-24 10:25:00,32.02,32.08,32.0,32.08,19200.0,27.162,27.2129,27.1451,27.2129,19200.0
2013-04-24 10:30:00,32.07,32.08,32.01,32.02,34000.0,27.2044,27.2129,27.1535,27.162,34000.0
2013-04-24 10:35:00,32.01,32.01,31.94,31.95,65800.0,27.1535,27.1535,27.0942,27.1026,65800.0
2013-04-24 10:40:00,31.95,32.02,31.93,32.01,64600.0,27.1026,27.162,27.0857,27.1535,64600.0
2013-04-24 10:45:00,32.01,32.02,31.96,31.97,28400.0,27.1535,27.162,27.1111,27.1196,28400.0
2013-04-24 10:50:00,31.97,31.98,31.95,31.95,16600.0,27.1196,27.1281,27.1026,27.1026,16600.0
2013-04-24 10:55:00,31.95,31.98,31.93,31.96,18600.0,27.1026,27.1281,27.0857,27.1111,18600.0
2013-04-24 11:00:00,31.96,31.99,31.93,31.95,9400.0,27.1111,27.1366,27.0857,27.1026,9400.0
2013-04-24 11:05:00,31.94,31.95,31.86,31.87,33600.0,27.0942,27.1026,27.0263,27.0348,33600.0
2013-04-24 11:10:00,31.86,31.86,31.82,31.83,20600.0,27.0263,27.0263,26.9924,27.0008,20600.0
2013-04-24 11:15:00,31.83,31.84,31.8,31.83,10600.0,27.0008,27.0093,26.9754,27.0008,10600.0
2013-04-24 11:20:00,31.83,31.84,31.79,31.79,17400.0,27.0008,27.0093,26.9669,26.9669,17400.0
2013-04-24 11:25:00,31.79,31.83,31.77,31.81,18800.0,26.9669,27.0008,26.9499,26.9839,18800.0
2013-04-24 11:30:00,31.83,31.83,31.79,31.79,64800.0,27.0008,27.0008,26.9669,26.9669,64800.0
2013-04-24 11:35:00,31.79,31.8,31.74,31.74,28800.0,26.9669,26.9754,26.9245,26.9245,28800.0
2013-04-24 11:40:00,31.74,31.77,31.74,31.77,4400.0,26.9245,26.9499,26.9245,26.9499,4400.0
2013-04-24 11:45:00,31.78,31.8,31.77,31.78,10200.0,26.9584,26.9754,26.9499,26.9584,10200.0
2013-04-24 11:50:00,31.78,31.82,31.78,31.82,79800.0,26.9584,26.9924,26.9584,26.9924,79800.0
2013-04-24 11:55:00,31.82,31.85,31.82,31.84,18600.0,26.9924,27.0178,26.9924,27.0093,18600.0
2013-04-24 12:00:00,31.84,31.86,31.82,31.85,14000.0,27.0093,27.0263,26.9924,27.0178,14000.0
2013-04-24 12:05:00,31.86,31.9,31.86,31.88,23600.0,27.0263,27.0602,27.0263,27.0433,23600.0
2013-04-24 12:10:00,31.88,31.89,31.86,31.86,52400.0,27.0433,27.0517,27.0263,27.0263,52400.0
2013-04-24 12:15:00,31.86,31.86,31.8,31.8,15000.0,27.0263,27.0263,26.9754,26.9754,15000.0
2013-04-24 12:20:00,31.81,31.84,31.79,31.81,12800.0,26.9839,27.0093,26.9669,26.9839,12800.0
2013-04-24 12:25:00,31.81,31.81,31.76,31.77,76000.0,26.9839,26.9839,26.9415,26.9499,76000.0
2013-04-24 12:30:00,31.77,31.81,31.77,31.77,12400.0,26.9499,26.9839,26.9499,26.9499,12400.0
2013-04-24 12:35:00,31.75,31.75,31.72,31.75,12200.0,26.933,26.933,26.9075,26.933,12200.0
2013-04-24 12:40:00,31.75,31.75,31.71,31.74,21000.0,26.933,26.933,26.899,26.9245,21000.0
2013-04-24 12:45:00,31.74,31.77,31.72,31.75,9400.0,26.9245,26.9499,26.9075,26.933,9400.0
2013-04-24 12:50:00,31.75,31.78,31.75,31.78,27600.0,26.933,26.9584,26.933,26.9584,27600.0
2013-04-24 12:55:00,31.78,31.81,31.77,31.81,30800.0,26.9584,26.9839,26.9499,26.9839,30800.0
2013-04-24 13:00:00,31.81,31.84,31.81,31.84,15600.0,26.9839,27.0093,26.9839,27.0093,15600.0
2013-04-24 13:05:00,31.84,31.85,31.82,31.83,17600.0,27.0093,27.0178,26.9924,27.0008,17600.0
2013-04-24 13:10:00,31.84,31.85,31.82,31.82,16200.0,27.0093,27.0178,26.9924,26.9924,16200.0
2013-04-24 13:15:00,31.81,31.82,31.8,31.8,27800.0,26.9839,26.9924,26.9754,26.9754,27800.0
2013-04-24 13:20:00,31.8,31.82,31.79,31.82,11400.0,26.9754,26.9924,26.9669,26.9924,11400.0
2013-04-24 13:25:00,31.82,31.84,31.81,31.84,10400.0,26.9924,27.0093,26.9839,27.0093,10400.0
2013-04-24 13:30:00,31.83,31.83,31.81,31.82,10600.0,27.0008,27.0008,26.9839,26.9924,10600.0
2013-04-24 13:35:00,31.82,31.82,31.81,31.82,10000.0,26.9924,26.9924,26.9839,26.9924,10000.0
2013-04-24 13:40:00,31.82,31.82,31.78,31.78,16000.0,26.9924,26.9924,26.9584,26.9584,16000.0
2013-04-24 13:45:00,31.78,31.8,31.77,31.77,8400.0,26.9584,26.9754,26.9499,26.9499,8400.0
2013-04-24 13:50:00,31.76,31.77,31.74,31.74,20600.0,26.9415,26.9499,26.9245,26.9245,20600.0
2013-04-24 13:55:00,31.73,31.75,31.73,31.73,17400.0,26.916,26.933,26.916,26.916,17400.0
2013-04-24 14:00:00,31.73,31.82,31.72,31.82,27800.0,26.916,26.9924,26.9075,26.9924,27800.0
2013-04-24 14:05:00,31.82,31.83,31.79,31.79,25000.0,26.9924,27.0008,26.9669,26.9669,25000.0
2013-04-24 14:10:00,31.79,31.82,31.79,31.82,14400.0,26.9669,26.9924,26.9669,26.9924,14400.0
2013-04-24 14:15:00,31.81,31.84,31.81,31.84,17800.0,26.9839,27.0093,26.9839,27.0093,17800.0
2013-04-24 14:20:00,31.84,31.84,31.81,31.83,18200.0,27.0093,27.0093,26.9839,27.0008,18200.0
2013-04-24 14:25:00,31.83,31.83,31.81,31.83,18400.0,27.0008,27.0008,26.9839,27.0008,18400.0
2013-04-24 14:30:00,31.83,31.83,31.81,31.82,18000.0,27.0008,27.0008,26.9839,26.9924,18000.0
2013-04-24 14:35:00,31.83,31.83,31.82,31.83,14400.0,27.0008,27.0008,26.9924,27.0008,14400.0
2013-04-24 14:40:00,31.83,31.84,31.82,31.83,18400.0,27.0008,27.0093,26.9924,27.0008,18400.0
2013-04-24 14:45:00,31.83,31.84,31.79,31.8,21400.0,27.0008,27.0093,26.9669,26.9754,21400.0
2013-04-24 14:50:00,31.8,31.83,31.8,31.81,20600.0,26.9754,27.0008,26.9754,26.9839,20600.0
2013-04-24 14:55:00,31.81,31.86,31.81,31.85,27400.0,26.9839,27.0263,26.9839,27.0178,27400.0
2013-04-24 15:00:00,31.85,31.85,31.82,31.82,17400.0,27.0178,27.0178,26.9924,26.9924,17400.0
2013-04-24 15:05:00,31.81,31.83,31.8,31.81,24800.0,26.9839,27.0008,26.9754,26.9839,24800.0
2013-04-24 15:10:00,31.81,31.81,31.78,31.79,20800.0,26.9839,26.9839,26.9584,26.9669,20800.0
2013-04-24 15:15:00,31.8,31.8,31.79,31.8,12400.0,26.9754,26.9754,26.9669,26.9754,12400.0
2013-04-24 15:20:00,31.79,31.79,31.77,31.79,20400.0,26.9669,26.9669,26.9499,26.9669,20400.0
2013-04-24 15:25:00,31.79,31.81,31.79,31.79,19800.0,26.9669,26.9839,26.9669,26.9669,19800.0
2013-04-24 15:30:00,31.79,31.81,31.76,31.77,31000.0,26.9669,26.9839,26.9415,26.9499,31000.0
2013-04-24 15:35:00,31.76,31.77,31.74,31.75,66600.0,26.9415,26.9499,26.9245,26.933,66600.0
2013-04-24 15:40:00,31.75,31.78,31.74,31.75,73800.0,26.933,26.9584,26.9245,26.933,73800.0
2013-04-24 15:45:00,31.75,31.78,31.75,31.77,58600.0,26.933,26.9584,26.933,26.9499,58600.0
2013-04-24 15:50:00,31.75,31.8,31.75,31.79,84400.0,26.933,26.9754,26.933,26.9669,84400.0
2013-04-24 15:55:00,31.79,31.81,31.77,31.81,149400.0,26.9669,26.9839,26.9499,26.9839,149400.0
2013-04-25 09:30:00,31.98,32.0,31.89,31.96,44800.0,27.1281,27.1451,27.0517,27.1111,44800.0
2013-04-25 09:35:00,31.94,31.99,31.9,31.92,66200.0,27.0942,27.1366,27.0602,27.0772,66200.0
2013-04-25 09:40:00,31.92,32.06,31.92,31.99,149800.0,27.0772,27.1959,27.0772,27.1366,149800.0
2013-04-25 09:45:00,32.0,32.15,32.0,32.08,62000.0,27.1451,27.2723,27.1451,27.2129,62000.0
2013-04-25 09:50:00,32.09,32.23,32.08,32.23,46200.0,27.2214,27.3402,27.2129,27.3402,46200.0
2013-04-25 09:55:00,32.23,32.44,32.22,32.43,80400.0,27.3402,27.5183,27.3317,27.5098,80400.0
2013-04-25 10:00:00,32.43,32.46,32.31,32.34,50800.0,27.5098,27.5353,27.408,27.4335,50800.0
2013-04-25 10:05:00,32.34,32.41,32.34,32.36,23800.0,27.4335,27.4928,27.4335,27.4504,23800.0
2013-04-25 10:10:00,32.37,32.37,32.27,32.27,20400.0,27.4589,27.4589,27.3741,27.3741,20400.0
2013-04-25 10:15:00,32.27,32.31,32.25,32.31,27600.0,27.3741,27.408,27.3571,27.408,27600.0
2013-04-25 10:20:00,32.31,32.37,32.26,32.35,37400.0,27.408,27.4589,27.3656,27.4419,37400.0
2013-04-25 10:25:00,32.37,32.45,32.35,32.43,46600.0,27.4589,27.5268,27.4419,27.5098,46600.0
2013-04-25 10:30:00,32.44,32.45,32.4,32.43,48800.0,27.5183,27.5268,27.4844,27.5098,48800.0
2013-04-25 10:35:00,32.42,32.46,32.42,32.43,23200.0,27.5013,27.5353,27.5013,27.5098,23200.0
2013-04-25 10:40:00,32.43,32.43,32.38,32.41,36200.0,27.5098,27.5098,27.4674,27.4928,36200.0
2013-04-25 10:45:00,32.4,32.4,32.33,32.34,37600.0,27.4844,27.4844,27.425,27.4335,37600.0
2013-04-25 10:50:00,32.33,32.35,32.29,32.31,52600.0,27.425,27.4419,27.3911,27.408,52600.0
2013-04-25 10:55:00,32.3,32.34,32.27,32.29,27600.0,27.3995,27.4335,27.3741,27.3911,27600.0
2013-04-25 11:00:00,32.29,32.3,32.21,32.21,34000.0,27.3911,27.3995,27.3232,27.3232,34000.0
2013-04-25 11:05:00,32.21,32.23,32.17,32.22,41600.0,27.3232,27.3402,27.2893,27.3317,41600.0
2013-04-25 11:10:00,32.22,32.26,32.22,32.24,23600.0,27.3317,27.3656,27.3317,27.3486,23600.0
2013-04-25 11:15:00,32.25,32.37,32.19,32.34,181400.0,27.3571,27.4589,27.3062,27.4335,181400.0
2013-04-25 11:20:00,32.34,32.36,32.29,32.31,33800.0,27.4335,27.4504,27.3911,27.408,33800.0
2013-04-25 11:25:00,32.32,32.38,32.3,32.38,52800.0,27.4165,27.4674,27.3995,27.4674,52800.0
2013-04-25 11:30:00,32.37,32.44,32.37,32.38,28200.0,27.4589,27.5183,27.4589,27.4674,28200.0
2013-04-25 11:35:00,32.38,32.41,32.37,32.41,29800.0,27.4674,27.4928,27.4589,27.4928,29800.0
2013-04-25 11:40:00,32.41,32.41,32.34,32.34,13600.0,27.4928,27.4928,27.4335,27.4335,13600.0
2013-04-25 11:45:00,32.34,32.35,32.34,32.35,14200.0,27.4335,27.4419,27.4335,27.4419,14200.0
2013-04-25 11:50:00,32.35,32.35,32.32,32.32,11200.0,27.4419,27.4419,27.4165,27.4165,11200.0
2013-04-25 11:55:00,32.32,32.34,32.31,32.34,12200.0,27.4165,27.4335,27.408,27.4335,12200.0
2013-04-25 12:00:00,32.34,32.37,32.34,32.36,23600.0,27.4335,27.4589,27.4335,27.4504,23600.0
2013-04-25 12:05:00,32.36,32.36,32.34,32.34,16800.0,27.4504,27.4504,27.4335,27.4335,16800.0
2013-04-25 12:10:00,32.34,32.37,32.34,32.37,23200.0,27.4335,27.4589,27.4335,27.4589,23200.0
2013-04-25 12:15:00,32.37,32.37,32.34,32.35,15400.0,27.4589,27.4589,27.4335,27.4419,15400.0
2013-04-25 12:20:00,32.35,32.35,32.32,32.34,10000.0,27.4419,27.4419,27.4165,27.4335,10000.0
2013-04-25 12:25:00,32.35,32.35,32.33,32.34,15000.0,27.4419,27.4419,27.425,27.4335,15000.0
2013-04-25 12:30:00,32.34,32.37,32.34,32.37,33200.0,27.4335,27.4589,27.4335,27.4589,33200.0
2013-04-25 12:35:00,32.37,32.4,32.37,32.4,14200.0,27.4589,27.4844,27.4589,27.4844,14200.0
2013-04-25 12:40:00,32.41,32.46,32.41,32.46,44600.0,27.4928,27.5353,27.4928,27.5353,44600.0
2013-04-25 12:45:00,32.45,32.46,32.43,32.45,16000.0,27.5268,27.5353,27.5098,27.5268,16000.0
2013-04-25 12:50:00,32.45,32.45,32.43,32.43,13600.0,27.5268,27.5268,27.5098,27.5098,13600.0
2013-04-25 12:55:00,32.43,32.46,32.43,32.46,29600.0,27.5098,27.5353,27.5098,27.5353,29600.0
2013-04-25 13:00:00,32.46,32.47,32.45,32.47,21000.0,27.5353,27.5437,27.5268,27.5437,21000.0
2013-04-25 13:05:00,32.47,32.47,32.38,32.38,14000.0,27.5437,27.5437,27.4674,27.4674,14000.0
2013-04-25 13:10:00,32.38,32.43,32.38,32.42,19200.0,27.4674,27.5098,27.4674,27.5013,19200.0
2013-04-25 13:15:00,32.41,32.47,32.41,32.45,15800.0,27.4928,27.5437,27.4928,27.5268,15800.0
2013-04-25 13:20:00,32.46,32.46,32.44,32.45,28000.0,27.5353,27.5353,27.5183,27.5268,28000.0
2013-04-25 13:25:00,32.45,32.48,32.42,32.47,40600.0,27.5268,27.5522,27.5013,27.5437,40600.0
2013-04-25 13:30:00,32.48,32.49,32.47,32.49,25400.0,27.5522,27.5607,27.5437,27.5607,25400.0
2013-04-25 13:35:00,32.49,32.52,32.49,32.52,69600.0,27.5607,27.5862,27.5607,27.5862,69600.0
2013-04-25 13:40:00,32.52,32.55,32.52,32.55,49000.0,27.5862,27.6116,27.5862,27.6116,49000.0
2013-04-25 13:45:00,32.54,32.55,32.53,32.54,21200.0,27.6031,27.6116,27.5946,27.6031,21200.0
2013-04-25 13:50:00,32.55,32.55,32.5,32.51,18000.0,27.6116,27.6116,27.5692,27.5777,18000.0
2013-04-25 13:55:00,32.5,32.52,32.49,32.52,29800.0,27.5692,27.5862,27.5607,27.5862,29800.0
2013-04-25 14:00:00,32.51,32.52,32.49,32.52,29600.0,27.5777,27.5862,27.5607,27.5862,29600.0
2013-04-25 14:05:00,32.52,32.58,32.52,32.58,39200.0,27.5862,27.6371,27.5862,27.6371,39200.0
2013-04-25 14:10:00,32.58,32.59,32.55,32.55,23600.0,27.6371,27.6455,27.6116,27.6116,23600.0
2013-04-25 14:15:00,32.55,32.55,32.51,32.51,18000.0,27.6116,27.6116,27.5777,27.5777,18000.0
2013-04-25 14:20:00,32.51,32.53,32.5,32.52,20200.0,27.5777,27.5946,27.5692,27.5862,20200.0
2013-04-25 14:25:00,32.52,32.52,32.49,32.5,16200.0,27.5862,27.5862,27.5607,27.5692,16200.0
2013-04-25 14:30:00,32.49,32.49,32.45,32.48,24800.0,27.5607,27.5607,27.5268,27.5522,24800.0
2013-04-25 14:35:00,32.48,32.51,32.48,32.49,18000.0,27.5522,27.5777,27.5522,27.5607,18000.0
2013-04-25 14:40:00,32.49,32.52,32.48,32.49,22000.0,27.5607,27.5862,27.5522,27.5607,22000.0
2013-04-25 14:45:00,32.49,32.49,32.43,32.44,21200.0,27.5607,27.5607,27.5098,27.5183,21200.0
2013-04-25 14:50:00,32.43,32.45,32.42,32.44,23800.0,27.5098,27.5268,27.5013,27.5183,23800.0
2013-04-25 14:55:00,32.44,32.45,32.41,32.43,58600.0,27.5183,27.5268,27.4928,27.5098,58600.0
2013-04-25 15:00:00,32.43,32.47,32.41,32.47,39800.0,27.5098,27.5437,27.4928,27.5437,39800.0
2013-04-25 15:05:00,32.46,32.47,32.43,32.45,37800.0,27.5353,27.5437,27.5098,27.5268,37800.0
2013-04-25 15:10:00,32.44,32.45,32.37,32.42,48600.0,27.5183,27.5268,27.4589,27.5013,48600.0
2013-04-25 15:15:00,32.42,32.45,32.37,32.4,30800.0,27.5013,27.5268,27.4589,27.4844,30800.0
2013-04-25 15:20:00,32.4,32.45,32.38,32.4,57800.0,27.4844,27.5268,27.4674,27.4844,57800.0
2013-04-25 15:25:00,32.4,32.42,32.39,32.42,33400.0,27.4844,27.5013,27.4759,27.5013,33400.0
2013-04-25 15:30:00,32.42,32.47,32.41,32.46,61800.0,27.5013,27.5437,27.4928,27.5353,61800.0
2013-04-25 15:35:00,32.46,32.48,32.46,32.48,54400.0,27.5353,27.5522,27.5353,27.5522,54400.0
2013-04-25 15:40:00,32.48,32.53,32.47,32.52,95200.0,27.5522,27.5946,27.5437,27.5862,95200.0
2013-04-25 15:45:00,32.52,32.57,32.5,32.57,126000.0,27.5862,27.6286,27.5692,27.6286,126000.0
2013-04-25 15:50:00,32.56,32.56,32.5,32.51,293800.0,27.6201,27.6201,27.5692,27.5777,293800.0
2013-04-25 15:55:00,32.51,32.53,32.49,32.52,221400.0,27.5777,27.5946,27.5607,27.5862,221400.0
2013-04-26 09:30:00,32.48,32.63,32.43,32.6,67400.0,27.5522,27.6795,27.5098,27.654,67400.0
2013-04-26 09:35:00,32.63,32.7,32.62,32.65,27800.0,27.6795,27.7388,27.671,27.6964,27800.0
2013-04-26 09:40:00,32.63,32.65,32.55,32.59,34000.0,27.6795,27.6964,27.6116,27.6455,34000.0
2013-04-26 09:45:00,32.58,32.63,32.49,32.59,485000.0,27.6371,27.6795,27.5607,27.6455,485000.0
2013-04-26 09:50:00,32.59,32.7,32.56,32.6,47000.0,27.6455,27.7388,27.6201,27.654,47000.0
2013-04-26 09:55:00,32.57,32.63,32.52,32.63,28600.0,27.6286,27.6795,27.5862,27.6795,28600.0
2013-04-26 10:00:00,32.63,32.65,32.55,32.58,21400.0,27.6795,27.6964,27.6116,27.6371,21400.0
2013-04-26 10:05:00,32.58,32.58,32.45,32.48,62800.0,27.6371,27.6371,27.5268,27.5522,62800.0
2013-04-26 10:10:00,32.49,32.49,32.4,32.44,32600.0,27.5607,27.5607,27.4844,27.5183,32600.0
2013-04-26 10:15:00,32.43,32.46,32.38,32.46,15200.0,27.5098,27.5353,27.4674,27.5353,15200.0
2013-04-26 10:20:00,32.46,32.47,32.39,32.45,12600.0,27.5353,27.5437,27.4759,27.5268,12600.0
2013-04-26 10:25:00,32.44,32.49,32.44,32.49,65400.0,27.5183,27.5607,27.5183,27.5607,65400.0
2013-04-26 10:30:00,32.49,32.49,32.44,32.46,21400.0,27.5607,27.5607,27.5183,27.5353,21400.0
2013-04-26 10:35:00,32.46,32.51,32.44,32.5,30600.0,27.5353,27.5777,27.5183,27.5692,30600.0
2013-04-26 10:40:00,32.5,32.54,32.49,32.52,60600.0,27.5692,27.6031,27.5607,27.5862,60600.0
2013-04-26 10:45:00,32.52,32.56,32.51,32.56,7600.0,27.5862,27.6201,27.5777,27.6201,7600.0
2013-04-26 10:50:00,32.54,32.55,32.49,32.49,9800.0,27.6031,27.6116,27.5607,27.5607,9800.0
2013-04-26 10:55:00,32.51,32.55,32.5,32.5,12400.0,27.5777,27.6116,27.5692,27.5692,12400.0
2013-04-26 11:00:00,32.49,32.54,32.49,32.53,20200.0,27.5607,27.6031,27.5607,27.5946,20200.0
2013-04-26 11:05:00,32.52,32.55,32.47,32.47,9000.0,27.5862,27.6116,27.5437,27.5437,9000.0
2013-04-26 11:10:00,32.47,32.54,32.47,32.52,10000.0,27.5437,27.6031,27.5437,27.5862,10000.0
2013-04-26 11:15:00,32.54,32.58,32.52,32.58,12800.0,27.6031,27.6371,27.5862,27.6371,12800.0
2013-04-26 11:20:00,32.58,32.6,32.55,32.56,13000.0,27.6371,27.654,27.6116,27.6201,13000.0
2013-04-26 11:25:00,32.57,32.6,32.54,32.55,14000.0,27.6286,27.654,27.6031,27.6116,14000.0
2013-04-26 11:30:00,32.56,32.57,32.54,32.55,10600.0,27.6201,27.6286,27.6031,27.6116,10600.0
2013-04-26 11:35:00,32.56,32.56,32.46,32.5,21200.0,27.6201,27.6201,27.5353,27.5692,21200.0
2013-04-26 11:40:00,32.5,32.51,32.47,32.49,10400.0,27.5692,27.5777,27.5437,27.5607,10400.0
2013-04-26 11:45:00,32.47,32.49,32.46,32.47,11800.0,27.5437,27.5607,27.5353,27.5437,11800.0
2013-04-26 11:50:00,32.48,32.49,32.46,32.48,11800.0,27.5522,27.5607,27.5353,27.5522,11800.0
2013-04-26 11:55:00,32.47,32.49,32.46,32.49,10800.0,27.5437,27.5607,27.5353,27.5607,10800.0
2013-04-26 12:00:00,32.49,32.53,32.47,32.52,47600.0,27.5607,27.5946,27.5437,27.5862,47600.0
2013-04-26 12:05:00,32.53,32.56,32.52,32.52,17800.0,27.5946,27.6201,27.5862,27.5862,17800.0
2013-04-26 12:10:00,32.52,32.54,32.49,32.52,24400.0,27.5862,27.6031,27.5607,27.5862,24400.0
2013-04-26 12:15:00,32.52,32.59,32.52,32.58,16200.0,27.5862,27.6455,27.5862,27.6371,16200.0
2013-04-26 12:20:00,32.57,32.58,32.52,32.52,12600.0,27.6286,27.6371,27.5862,27.5862,12600.0
2013-04-26 12:25:00,32.52,32.53,32.49,32.51,26200.0,27.5862,27.5946,27.5607,27.5777,26200.0
2013-04-26 12:30:00,32.51,32.53,32.49,32.53,8600.0,27.5777,27.5946,27.5607,27.5946,8600.0
2013-04-26 12:35:00,32.53,32.53,32.49,32.51,13200.0,27.5946,27.5946,27.5607,27.5777,13200.0
2013-04-26 12:40:00,32.5,32.52,32.48,32.49,17400.0,27.5692,27.5862,27.5522,27.5607,17400.0
2013-04-26 12:45:00,32.49,32.51,32.49,32.5,12200.0,27.5607,27.5777,27.5607,27.5692,12200.0
2013-04-26 12:50:00,32.51,32.52,32.49,32.51,12400.0,27.5777,27.5862,27.5607,27.5777,12400.0
2013-04-26 12:55:00,32.51,32.52,32.49,32.5,13600.0,27.5777,27.5862,27.5607,27.5692,13600.0
2013-04-26 13:00:00,32.5,32.5,32.46,32.47,11800.0,27.5692,27.5692,27.5353,27.5437,11800.0
2013-04-26 13:05:00,32.46,32.47,32.42,32.47,12000.0,27.5353,27.5437,27.5013,27.5437,12000.0
2013-04-26 13:10:00,32.46,32.48,32.44,32.48,8200.0,27.5353,27.5522,27.5183,27.5522,8200.0
2013-04-26 13:15:00,32.48,32.5,32.48,32.48,8000.0,27.5522,27.5692,27.5522,27.5522,8000.0
2013-04-26 13:20:00,32.49,32.52,32.49,32.49,13400.0,27.5607,27.5862,27.5607,27.5607,13400.0
2013-04-26 13:25:00,32.5,32.53,32.5,32.52,11200.0,27.5692,27.5946,27.5692,27.5862,11200.0
2013-04-26 13:30:00,32.52,32.55,32.52,32.52,8200.0,27.5862,27.6116,27.5862,27.5862,8200.0
2013-04-26 13:35:00,32.52,32.53,32.5,32.5,9200.0,27.5862,27.5946,27.5692,27.5692,9200.0
2013-04-26 13:40:00,32.5,32.52,32.48,32.52,10000.0,27.5692,27.5862,27.5522,27.5862,10000.0
2013-04-26 13:45:00,32.52,32.55,32.51,32.52,14000.0,27.5862,27.6116,27.5777,27.5862,14000.0
2013-04-26 13:50:00,32.52,32.52,32.5,32.5,12200.0,27.5862,27.5862,27.5692,27.5692,12200.0
2013-04-26 13:55:00,32.5,32.52,32.47,32.47,18200.0,27.5692,27.5862,27.5437,27.5437,18200.0
2013-04-26 14:00:00,32.47,32.48,32.45,32.48,20800.0,27.5437,27.5522,27.5268,27.5522,20800.0
2013-04-26 14:05:00,32.48,32.49,32.47,32.47,12800.0,27.5522,27.5607,27.5437,27.5437,12800.0
2013-04-26 14:10:00,32.47,32.48,32.46,32.46,10200.0,27.5437,27.5522,27.5353,27.5353,10200.0
2013-04-26 14:15:00,32.46,32.48,32.44,32.47,13400.0,27.5353,27.5522,27.5183,27.5437,13400.0
2013-04-26 14:20:00,32.48,32.48,32.45,32.48,10200.0,27.5522,27.5522,27.5268,27.5522,10200.0
2013-04-26 14:25:00,32.49,32.49,32.47,32.49,11600.0,27.5607,27.5607,27.5437,27.5607,11600.0
2013-04-26 14:30:00,32.49,32.49,32.47,32.49,11200.0,27.5607,27.5607,27.5437,27.5607,11200.0
2013-04-26 14:35:00,32.49,32.5,32.47,32.49,10000.0,27.5607,27.5692,27.5437,27.5607,10000.0
2013-04-26 14:40:00,32.5,32.51,32.47,32.47,9400.0,27.5692,27.5777,27.5437,27.5437,9400.0
2013-04-26 14:45:00,32.47,32.49,32.45,32.49,22000.0,27.5437,27.5607,27.5268,27.5607,22000.0
2013-04-26 14:50:00,32.49,32.49,32.46,32.46,16600.0,27.5607,27.5607,27.5353,27.5353,16600.0
2013-04-26 14:55:00,32.46,32.58,32.46,32.57,74200.0,27.5353,27.6371,27.5353,27.6286,74200.0
2013-04-26 15:00:00,32.57,32.6,32.55,32.58,48400.0,27.6286,27.654,27.6116,27.6371,48400.0
2013-04-26 15:05:00,32.58,32.62,32.56,32.6,39400.0,27.6371,27.671,27.6201,27.654,39400.0
2013-04-26 15:10:00,32.6,32.62,32.57,32.62,43200.0,27.654,27.671,27.6286,27.671,43200.0
2013-04-26 15:15:00,32.61,32.63,32.57,32.57,39000.0,27.6625,27.6795,27.6286,27.6286,39000.0
2013-04-26 15:20:00,32.58,32.62,32.57,32.59,31600.0,27.6371,27.671,27.6286,27.6455,31600.0
2013-04-26 15:25:00,32.59,32.59,32.57,32.58,25000.0,27.6455,27.6455,27.6286,27.6371,25000.0
2013-04-26 15:30:00,32.57,32.62,32.57,32.59,22600.0,27.6286,27.671,27.6286,27.6455,22600.0
2013-04-26 15:35:00,32.58,32.59,32.56,32.57,22400.0,27.6371,27.6455,27.6201,27.6286,22400.0
2013-04-26 15:40:00,32.57,32.58,32.55,32.56,34000.0,27.6286,27.6371,27.6116,27.6201,34000.0
2013-04-26 15:45:00,32.57,32.57,32.52,32.56,50400.0,27.6286,27.6286,27.5862,27.6201,50400.0
2013-04-26 15:50:00,32.55,32.56,32.54,32.54,72800.0,27.6116,27.6201,27.6031,27.6031,72800.0
2013-04-26 15:55:00,32.55,32.58,32.54,32.57,141200.0,27.6116,27.6371,27.6031,27.6286,141200.0
2013-04-29 09:30:00,32.63,32.69,32.63,32.63,58000.0,27.6795,27.7304,27.6795,27.6795,58000.0
2013-04-29 09:35:00,32.63,32.7,32.6,32.62,117800.0,27.6795,27.7388,27.654,27.671,117800.0
2013-04-29 09:40:00,32.62,32.63,32.6,32.6,75400.0,27.671,27.6795,27.654,27.654,75400.0
2013-04-29 09:45:00,32.6,32.63,32.6,32.61,36400.0,27.654,27.6795,27.654,27.6625,36400.0
2013-04-29 09:50:00,32.61,32.67,32.61,32.65,74600.0,27.6625,27.7134,27.6625,27.6964,74600.0
2013-04-29 09:55:00,32.63,32.65,32.6,32.64,40800.0,27.6795,27.6964,27.654,27.688,40800.0
2013-04-29 10:00:00,32.66,32.7,32.62,32.7,28800.0,27.7049,27.7388,27.671,27.7388,28800.0
2013-04-29 10:05:00,32.7,32.73,32.67,32.73,28200.0,27.7388,27.7643,27.7134,27.7643,28200.0
2013-04-29 10:10:00,32.73,32.73,32.7,32.71,20400.0,27.7643,27.7643,27.7388,27.7473,20400.0
2013-04-29 10:15:00,32.72,32.77,32.72,32.77,81000.0,27.7558,27.7982,27.7558,27.7982,81000.0
2013-04-29 10:20:00,32.77,32.82,32.76,32.82,58400.0,27.7982,27.8406,27.7897,27.8406,58400.0
2013-04-29 10:25:00,32.82,32.88,32.82,32.86,31800.0,27.8406,27.8915,27.8406,27.8746,31800.0
2013-04-29 10:30:00,32.86,32.87,32.83,32.85,47600.0,27.8746,27.8831,27.8491,27.8661,47600.0
2013-04-29 10:35:00,32.85,32.93,32.85,32.85,66400.0,27.8661,27.934,27.8661,27.8661,66400.0
2013-04-29 10:40:00,32.87,32.9,32.83,32.85,77800.0,27.8831,27.9085,27.8491,27.8661,77800.0
2013-04-29 10:45:00,32.85,32.91,32.84,32.89,43200.0,27.8661,27.917,27.8576,27.9,43200.0
2013-04-29 10:50:00,32.88,32.91,32.87,32.89,43000.0,27.8915,27.917,27.8831,27.9,43000.0
2013-04-29 10:55:00,32.88,32.94,32.88,32.91,33600.0,27.8915,27.9424,27.8915,27.917,33600.0
2013-04-29 11:00:00,32.92,32.93,32.82,32.83,53000.0,27.9255,27.934,27.8406,27.8491,53000.0
2013-04-29 11:05:00,32.83,32.84,32.81,32.83,37200.0,27.8491,27.8576,27.8322,27.8491,37200.0
2013-04-29 11:10:00,32.84,32.85,32.77,32.83,43800.0,27.8576,27.8661,27.7982,27.8491,43800.0
2013-04-29 11:15:00,32.8,32.82,32.78,32.8,45400.0,27.8237,27.8406,27.8067,27.8237,45400.0
2013-04-29 11:20:00,32.8,32.83,32.79,32.81,38000.0,27.8237,27.8491,27.8152,27.8322,38000.0
2013-04-29 11:25:00,32.79,32.8,32.78,32.8,23600.0,27.8152,27.8237,27.8067,27.8237,23600.0
2013-04-29 11:30:00,32.81,32.89,32.81,32.89,37400.0,27.8322,27.9,27.8322,27.9,37400.0
2013-04-29 11:35:00,32.88,32.9,32.86,32.88,29400.0,27.8915,27.9085,27.8746,27.8915,29400.0
2013-04-29 11:40:00,32.88,32.88,32.84,32.85,24400.0,27.8915,27.8915,27.8576,27.8661,24400.0
2013-04-29 11:45:00,32.84,32.88,32.83,32.88,265800.0,27.8576,27.8915,27.8491,27.8915,265800.0
2013-04-29 11:50:00,32.88,32.88,32.85,32.86,26000.0,27.8915,27.8915,27.8661,27.8746,26000.0
2013-04-29 11:55:00,32.85,32.85,32.79,32.8,26000.0,27.8661,27.8661,27.8152,27.8237,26000.0
2013-04-29 12:00:00,32.8,32.85,32.77,32.85,18400.0,27.8237,27.8661,27.7982,27.8661,18400.0
2013-04-29 12:05:00,32.85,32.87,32.82,32.83,10200.0,27.8661,27.8831,27.8406,27.8491,10200.0
2013-04-29 12:10:00,32.83,32.85,32.81,32.85,19600.0,27.8491,27.8661,27.8322,27.8661,19600.0
2013-04-29 12:15:00,32.85,32.85,32.82,32.83,22600.0,27.8661,27.8661,27.8406,27.8491,22600.0
2013-04-29 12:20:00,32.84,32.87,32.8,32.85,16200.0,27.8576,27.8831,27.8237,27.8661,16200.0
2013-04-29 12:25:00,32.87,32.87,32.82,32.85,16400.0,27.8831,27.8831,27.8406,27.8661,16400.0
2013-04-29 12:30:00,32.85,32.87,32.85,32.87,15800.0,27.8661,27.8831,27.8661,27.8831,15800.0
2013-04-29 12:35:00,32.87,32.88,32.85,32.86,27400.0,27.8831,27.8915,27.8661,27.8746,27400.0
2013-04-29 12:40:00,32.85,32.87,32.84,32.85,9800.0,27.8661,27.8831,27.8576,27.8661,9800.0
2013-04-29 12:45:00,32.84,32.87,32.84,32.87,12400.0,27.8576,27.8831,27.8576,27.8831,12400.0
2013-04-29 12:50:00,32.87,32.88,32.83,32.83,15000.0,27.8831,27.8915,27.8491,27.8491,15000.0
2013-04-29 12:55:00,32.83,32.83,32.77,32.77,9000.0,27.8491,27.8491,27.7982,27.7982,9000.0
2013-04-29 13:00:00,32.77,32.83,32.77,32.82,24400.0,27.7982,27.8491,27.7982,27.8406,24400.0
2013-04-29 13:05:00,32.83,32.85,32.81,32.84,15200.0,27.8491,27.8661,27.8322,27.8576,15200.0
2013-04-29 13:10:00,32.85,32.92,32.81,32.92,252000.0,27.8661,27.9255,27.8322,27.9255,252000.0
2013-04-29 13:15:00,32.92,32.93,32.91,32.92,42400.0,27.9255,27.934,27.917,27.9255,42400.0
2013-04-29 13:20:00,32.91,32.92,32.88,32.92,13600.0,27.917,27.9255,27.8915,27.9255,13600.0
2013-04-29 13:25:00,32.91,32.92,32.88,32.92,16000.0,27.917,27.9255,27.8915,27.9255,16000.0
2013-04-29 13:30:00,32.92,32.93,32.9,32.93,15200.0,27.9255,27.934,27.9085,27.934,15200.0
2013-04-29 13:35:00,32.93,32.93,32.91,32.93,12000.0,27.934,27.934,27.917,27.934,12000.0
2013-04-29 13:40:00,32.93,32.94,32.92,32.94,19800.0,27.934,27.9424,27.9255,27.9424,19800.0
2013-04-29 13:45:00,32.94,32.98,32.94,32.98,26000.0,27.9424,27.9764,27.9424,27.9764,26000.0
2013-04-29 13:50:00,32.97,32.99,32.97,32.98,29200.0,27.9679,27.9849,27.9679,27.9764,29200.0
2013-04-29 13:55:00,32.97,32.98,32.91,32.92,33000.0,27.9679,27.9764,27.917,27.9255,33000.0
2013-04-29 14:00:00,32.91,32.95,32.91,32.93,21600.0,27.917,27.9509,27.917,27.934,21600.0
2013-04-29 14:05:00,32.93,32.93,32.9,32.92,15400.0,27.934,27.934,27.9085,27.9255,15400.0
2013-04-29 14:10:00,32.93,32.95,32.9,32.91,25000.0,27.934,27.9509,27.9085,27.917,25000.0
2013-04-29 14:15:00,32.91,32.93,32.89,32.92,21200.0,27.917,27.934,27.9,27.9255,21200.0
2013-04-29 14:20:00,32.92,32.95,32.91,32.94,28800.0,27.9255,27.9509,27.917,27.9424,28800.0
2013-04-29 14:25:00,32.94,32.94,32.9,32.92,16400.0,27.9424,27.9424,27.9085,27.9255,16400.0
2013-04-29 14:30:00,32.92,32.92,32.9,32.92,27400.0,27.9255,27.9255,27.9085,27.9255,27400.0
2013-04-29 14:35:00,32.92,32.93,32.89,32.9,25400.0,27.9255,27.934,27.9,27.9085,25400.0
2013-04-29 14:40:00,32.9,32.9,32.86,32.89,42000.0,27.9085,27.9085,27.8746,27.9,42000.0
2013-04-29 14:45:00,32.89,32.89,32.85,32.85,23800.0,27.9,27.9,27.8661,27.8661,23800.0
2013-04-29 14:50:00,32.86,32.89,32.86,32.88,22600.0,27.8746,27.9,27.8746,27.8915,22600.0
2013-04-29 14:55:00,32.87,32.88,32.86,32.88,27400.0,27.8831,27.8915,27.8746,27.8915,27400.0
2013-04-29 15:00:00,32.88,32.89,32.8,32.8,32000.0,27.8915,27.9,27.8237,27.8237,32000.0
2013-04-29 15:05:00,32.8,32.8,32.75,32.77,35000.0,27.8237,27.8237,27.7813,27.7982,35000.0
2013-04-29 15:10:00,32.77,32.8,32.76,32.79,90800.0,27.7982,27.8237,27.7897,27.8152,90800.0
2013-04-29 15:15:00,32.78,32.85,32.78,32.85,84200.0,27.8067,27.8661,27.8067,27.8661,84200.0
2013-04-29 15:20:00,32.85,32.87,32.84,32.85,61400.0,27.8661,27.8831,27.8576,27.8661,61400.0
2013-04-29 15:25:00,32.85,32.85,32.82,32.85,38600.0,27.8661,27.8661,27.8406,27.8661,38600.0
2013-04-29 15:30:00,32.85,32.89,32.85,32.88,74200.0,27.8661,27.9,27.8661,27.8915,74200.0
2013-04-29 15:35:00,32.88,32.92,32.88,32.91,35200.0,27.8915,27.9255,27.8915,27.917,35200.0
2013-04-29 15:40:00,32.92,32.92,32.88,32.88,62800.0,27.9255,27.9255,27.8915,27.8915,62800.0
2013-04-29 15:45:00,32.88,32.9,32.87,32.87,88000.0,27.8915,27.9085,27.8831,27.8831,88000.0
2013-04-29 15:50:00,32.87,32.87,32.84,32.86,113400.0,27.8831,27.8831,27.8576,27.8746,113400.0
2013-04-29 15:55:00,32.85,32.87,32.84,32.87,125600.0,27.8661,27.8831,27.8576,27.8831,125600.0
2013-04-30 09:30:00,32.96,32.97,32.81,32.82,71800.0,27.9594,27.9679,27.8322,27.8406,71800.0
2013-04-30 09:35:00,32.84,32.9,32.84,32.84,19400.0,27.8576,27.9085,27.8576,27.8576,19400.0
2013-04-30 09:40:00,32.86,32.87,32.74,32.8,35400.0,27.8746,27.8831,27.7728,27.8237,35400.0
2013-04-30 09:45:00,32.8,32.83,32.74,32.82,21000.0,27.8237,27.8491,27.7728,27.8406,21000.0
2013-04-30 09:50:00,32.81,32.82,32.75,32.76,27000.0,27.8322,27.8406,27.7813,27.7897,27000.0
2013-04-30 09:55:00,32.77,32.87,32.77,32.81,38200.0,27.7982,27.8831,27.7982,27.8322,38200.0
2013-04-30 10:00:00,32.83,32.88,32.81,32.85,41600.0,27.8491,27.8915,27.8322,27.8661,41600.0
2013-04-30 10:05:00,32.85,32.88,32.81,32.84,22200.0,27.8661,27.8915,27.8322,27.8576,22200.0
2013-04-30 10:10:00,32.84,32.89,32.8,32.8,71800.0,27.8576,27.9,27.8237,27.8237,71800.0
2013-04-30 10:15:00,32.8,32.83,32.73,32.74,190400.0,27.8237,27.8491,27.7643,27.7728,190400.0
2013-04-30 10:20:00,32.76,32.79,32.74,32.74,19400.0,27.7897,27.8152,27.7728,27.7728,19400.0
2013-04-30 10:25:00,32.74,32.8,32.72,32.8,27200.0,27.7728,27.8237,27.7558,27.8237,27200.0
2013-04-30 10:30:00,32.79,32.87,32.77,32.87,60000.0,27.8152,27.8831,27.7982,27.8831,60000.0
2013-04-30 10:35:00,32.87,32.88,32.84,32.86,56400.0,27.8831,27.8915,27.8576,27.8746,56400.0
2013-04-30 10:40:00,32.86,32.87,32.84,32.87,23200.0,27.8746,27.8831,27.8576,27.8831,23200.0
2013-04-30 10:45:00,32.88,32.9,32.85,32.88,20800.0,27.8915,27.9085,27.8661,27.8915,20800.0
2013-04-30 10:50:00,32.88,32.91,32.87,32.91,28600.0,27.8915,27.917,27.8831,27.917,28600.0
2013-04-30 10:55:00,32.9,32.93,32.88,32.89,60000.0,27.9085,27.934,27.8915,27.9,60000.0
2013-04-30 11:00:00,32.9,32.91,32.88,32.88,33200.0,27.9085,27.917,27.8915,27.8915,33200.0
2013-04-30 11:05:00,32.88,32.89,32.85,32.85,57000.0,27.8915,27.9,27.8661,27.8661,57000.0
2013-04-30 11:10:00,32.86,32.86,32.77,32.79,26200.0,27.8746,27.8746,27.7982,27.8152,26200.0
2013-04-30 11:15:00,32.79,32.79,32.72,32.74,44600.0,27.8152,27.8152,27.7558,27.7728,44600.0
2013-04-30 11:20:00,32.74,32.74,32.7,32.71,20600.0,27.7728,27.7728,27.7388,27.7473,20600.0
2013-04-30 11:25:00,32.71,32.79,32.71,32.77,26800.0,27.7473,27.8152,27.7473,27.7982,26800.0
2013-04-30 11:30:00,32.78,32.88,32.78,32.84,28800.0,27.8067,27.8915,27.8067,27.8576,28800.0
2013-04-30 11:35:00,32.83,32.83,32.78,32.79,33200.0,27.8491,27.8491,27.8067,27.8152,33200.0
2013-04-30 11:40:00,32.78,32.79,32.74,32.74,23800.0,27.8067,27.8152,27.7728,27.7728,23800.0
2013-04-30 11:45:00,32.74,32.77,32.73,32.77,20400.0,27.7728,27.7982,27.7643,27.7982,20400.0
2013-04-30 11:50:00,32.77,32.84,32.77,32.84,20000.0,27.7982,27.8576,27.7982,27.8576,20000.0
2013-04-30 11:55:00,32.84,32.87,32.83,32.85,21200.0,27.8576,27.8831,27.8491,27.8661,21200.0
2013-04-30 12:00:00,32.87,32.87,32.85,32.87,15400.0,27.8831,27.8831,27.8661,27.8831,15400.0
2013-04-30 12:05:00,32.85,32.87,32.84,32.87,35600.0,27.8661,27.8831,27.8576,27.8831,35600.0
2013-04-30 12:10:00,32.87,32.88,32.86,32.88,9200.0,27.8831,27.8915,27.8746,27.8915,9200.0
2013-04-30 12:15:00,32.87,32.88,32.82,32.82,31000.0,27.8831,27.8915,27.8406,27.8406,31000.0
2013-04-30 12:20:00,32.82,32.85,32.82,32.85,14400.0,27.8406,27.8661,27.8406,27.8661,14400.0
2013-04-30 12:25:00,32.85,32.87,32.84,32.85,68800.0,27.8661,27.8831,27.8576,27.8661,68800.0
2013-04-30 12:30:00,32.87,32.88,32.85,32.87,30200.0,27.8831,27.8915,27.8661,27.8831,30200.0
2013-04-30 12:35:00,32.85,32.87,32.83,32.86,52800.0,27.8661,27.8831,27.8491,27.8746,52800.0
2013-04-30 12:40:00,32.88,32.9,32.85,32.89,48200.0,27.8915,27.9085,27.8661,27.9,48200.0
2013-04-30 12:45:00,32.88,32.92,32.88,32.91,23800.0,27.8915,27.9255,27.8915,27.917,23800.0
2013-04-30 12:50:00,32.91,32.94,32.91,32.92,14600.0,27.917,27.9424,27.917,27.9255,14600.0
2013-04-30 12:55:00,32.92,32.95,32.92,32.94,26600.0,27.9255,27.9509,27.9255,27.9424,26600.0
2013-04-30 13:00:00,32.94,32.96,32.93,32.94,17800.0,27.9424,27.9594,27.934,27.9424,17800.0
2013-04-30 13:05:00,32.94,32.99,32.94,32.99,27400.0,27.9424,27.9849,27.9424,27.9849,27400.0
2013-04-30 13:10:00,32.98,32.98,32.94,32.96,24000.0,27.9764,27.9764,27.9424,27.9594,24000.0
2013-04-30 13:15:00,32.95,32.95,32.92,32.92,29200.0,27.9509,27.9509,27.9255,27.9255,29200.0
2013-04-30 13:20:00,32.93,32.93,32.9,32.9,31200.0,27.934,27.934,27.9085,27.9085,31200.0
2013-04-30 13:25:00,32.9,32.9,32.84,32.84,34600.0,27.9085,27.9085,27.8576,27.8576,34600.0
2013-04-30 13:30:00,32.84,32.85,32.82,32.85,30000.0,27.8576,27.8661,27.8406,27.8661,30000.0
2013-04-30 13:35:00,32.85,32.9,32.85,32.9,41800.0,27.8661,27.9085,27.8661,27.9085,41800.0
2013-04-30 13:40:00,32.91,32.98,32.91,32.97,36400.0,27.917,27.9764,27.917,27.9679,36400.0
2013-04-30 13:45:00,32.97,33.0,32.97,32.99,33600.0,27.9679,27.9933,27.9679,27.9849,33600.0
2013-04-30 13:50:00,32.99,32.99,32.96,32.97,15800.0,27.9849,27.9849,27.9594,27.9679,15800.0
2013-04-30 13:55:00,32.97,32.98,32.94,32.96,36400.0,27.9679,27.9764,27.9424,27.9594,36400.0
2013-04-30 14:00:00,32.96,32.96,32.91,32.91,26000.0,27.9594,27.9594,27.917,27.917,26000.0
2013-04-30 14:05:00,32.91,32.92,32.87,32.88,76800.0,27.917,27.9255,27.8831,27.8915,76800.0
2013-04-30 14:10:00,32.88,32.93,32.88,32.93,124400.0,27.8915,27.934,27.8915,27.934,124400.0
2013-04-30 14:15:00,32.93,32.97,32.93,32.96,58600.0,27.934,27.9679,27.934,27.9594,58600.0
2013-04-30 14:20:00,32.96,32.97,32.92,32.93,55200.0,27.9594,27.9679,27.9255,27.934,55200.0
2013-04-30 14:25:00,32.93,32.95,32.92,32.95,24400.0,27.934,27.9509,27.9255,27.9509,24400.0
2013-04-30 14:30:00,32.95,32.96,32.91,32.91,34600.0,27.9509,27.9594,27.917,27.917,34600.0
2013-04-30 14:35:00,32.91,32.95,32.89,32.93,35600.0,27.917,27.9509,27.9,27.934,35600.0
2013-04-30 14:40:00,32.94,32.96,32.93,32.95,45800.0,27.9424,27.9594,27.934,27.9509,45800.0
2013-04-30 14:45:00,32.95,32.96,32.91,32.94,29000.0,27.9509,27.9594,27.917,27.9424,29000.0
2013-04-30 14:50:00,32.94,32.94,32.88,32.91,45600.0,27.9424,27.9424,27.8915,27.917,45600.0
2013-04-30 14:55:00,32.91,32.92,32.87,32.9,50200.0,27.917,27.9255,27.8831,27.9085,50200.0
2013-04-30 15:00:00,32.9,32.92,32.88,32.91,41400.0,27.9085,27.9255,27.8915,27.917,41400.0
2013-04-30 15:05:00,32.91,32.92,32.9,32.9,32800.0,27.917,27.9255,27.9085,27.9085,32800.0
2013-04-30 15:10:00,32.9,32.91,32.88,32.9,29200.0,27.9085,27.917,27.8915,27.9085,29200.0
2013-04-30 15:15:00,32.91,32.92,32.85,32.85,25800.0,27.917,27.9255,27.8661,27.8661,25800.0
2013-04-30 15:20:00,32.85,32.9,32.85,32.9,34800.0,27.8661,27.9085,27.8661,27.9085,34800.0
2013-04-30 15:25:00,32.9,32.94,32.89,32.94,56000.0,27.9085,27.9424,27.9,27.9424,56000.0
2013-04-30 15:30:00,32.94,32.99,32.94,32.99,80200.0,27.9424,27.9849,27.9424,27.9849,80200.0
2013-04-30 15:35:00,32.99,33.02,32.98,33.02,88400.0,27.9849,28.0103,27.9764,28.0103,88400.0
2013-04-30 15:40:00,33.02,33.02,32.95,32.98,54600.0,28.0103,28.0103,27.9509,27.9764,54600.0
2013-04-30 15:45:00,32.99,33.02,32.98,33.02,64200.0,27.9849,28.0103,27.9764,28.0103,64200.0
2013-04-30 15:50:00,33.02,33.06,33.02,33.04,145800.0,28.0103,28.0442,28.0103,28.0273,145800.0
2013-04-30 15:55:00,33.04,33.05,32.98,33.04,390600.0,28.0273,28.0357,27.9764,28.0273,390600.0
2013-05-01 09:30:00,32.98,33.04,32.92,33.02,31400.0,27.9764,28.0273,27.9255,28.0103,31400.0
2013-05-01 09:35:00,33.01,33.02,32.91,32.95,29200.0,28.0018,28.0103,27.917,27.9509,29200.0
2013-05-01 09:40:00,32.95,33.01,32.93,33.0,35000.0,27.9509,28.0018,27.934,27.9933,35000.0
2013-05-01 09:45:00,32.99,33.03,32.93,32.93,30800.0,27.9849,28.0188,27.934,27.934,30800.0
2013-05-01 09:50:00,32.92,32.94,32.9,32.93,18200.0,27.9255,27.9424,27.9085,27.934,18200.0
2013-05-01 09:55:00,32.94,32.99,32.94,32.95,38400.0,27.9424,27.9849,27.9424,27.9509,38400.0
2013-05-01 10:00:00,32.96,33.02,32.92,33.01,27000.0,27.9594,28.0103,27.9255,28.0018,27000.0
2013-05-01 10:05:00,33.01,33.01,32.91,32.93,30200.0,28.0018,28.0018,27.917,27.934,30200.0
2013-05-01 10:10:00,32.93,32.94,32.9,32.9,27400.0,27.934,27.9424,27.9085,27.9085,27400.0
2013-05-01 10:15:00,32.89,32.96,32.88,32.95,23600.0,27.9,27.9594,27.8915,27.9509,23600.0
2013-05-01 10:20:00,32.95,32.99,32.94,32.98,15200.0,27.9509,27.9849,27.9424,27.9764,15200.0
2013-05-01 10:25:00,32.99,33.01,32.97,32.99,46800.0,27.9849,28.0018,27.9679,27.9849,46800.0
2013-05-01 10:30:00,32.99,33.02,32.99,32.99,33200.0,27.9849,28.0103,27.9849,27.9849,33200.0
2013-05-01 10:35:00,32.99,33.06,32.97,32.99,42000.0,27.9849,28.0442,27.9679,27.9849,42000.0
2013-05-01 10:40:00,32.99,33.02,32.99,33.01,25200.0,27.9849,28.0103,27.9849,28.0018,25200.0
2013-05-01 10:45:00,33.0,33.0,32.95,32.95,36400.0,27.9933,27.9933,27.9509,27.9509,36400.0
2013-05-01 10:50:00,32.96,32.99,32.94,32.99,17800.0,27.9594,27.9849,27.9424,27.9849,17800.0
2013-05-01 10:55:00,32.99,32.99,32.96,32.98,9400.0,27.9849,27.9849,27.9594,27.9764,9400.0
2013-05-01 11:00:00,32.98,32.98,32.9,32.9,20400.0,27.9764,27.9764,27.9085,27.9085,20400.0
2013-05-01 11:05:00,32.9,32.94,32.88,32.91,29000.0,27.9085,27.9424,27.8915,27.917,29000.0
2013-05-01 11:10:00,32.9,32.9,32.84,32.84,83400.0,27.9085,27.9085,27.8576,27.8576,83400.0
2013-05-01 11:15:00,32.84,32.86,32.8,32.81,23000.0,27.8576,27.8746,27.8237,27.8322,23000.0
2013-05-01 11:20:00,32.81,32.88,32.81,32.88,27200.0,27.8322,27.8915,27.8322,27.8915,27200.0
2013-05-01 11:25:00,32.89,32.97,32.89,32.97,28800.0,27.9,27.9679,27.9,27.9679,28800.0
2013-05-01 11:30:00,32.96,32.99,32.94,32.96,19200.0,27.9594,27.9849,27.9424,27.9594,19200.0
2013-05-01 11:35:00,32.96,32.96,32.87,32.87,6800.0,27.9594,27.9594,27.8831,27.8831,6800.0
2013-05-01 11:40:00,32.88,32.89,32.88,32.88,6400.0,27.8915,27.9,27.8915,27.8915,6400.0
2013-05-01 11:45:00,32.88,32.88,32.82,32.85,14600.0,27.8915,27.8915,27.8406,27.8661,14600.0
2013-05-01 11:50:00,32.85,32.9,32.85,32.9,10000.0,27.8661,27.9085,27.8661,27.9085,10000.0
2013-05-01 11:55:00,32.89,32.94,32.89,32.93,35000.0,27.9,27.9424,27.9,27.934,35000.0
2013-05-01 12:00:00,32.93,32.93,32.86,32.86,13600.0,27.934,27.934,27.8746,27.8746,13600.0
2013-05-01 12:05:00,32.88,32.88,32.85,32.85,6200.0,27.8915,27.8915,27.8661,27.8661,6200.0
2013-05-01 12:10:00,32.84,32.84,32.8,32.82,19200.0,27.8576,27.8576,27.8237,27.8406,19200.0
2013-05-01 12:15:00,32.82,32.84,32.81,32.82,43200.0,27.8406,27.8576,27.8322,27.8406,43200.0
2013-05-01 12:20:00,32.81,32.83,32.81,32.82,10600.0,27.8322,27.8491,27.8322,27.8406,10600.0
2013-05-01 12:25:00,32.82,32.82,32.78,32.81,9000.0,27.8406,27.8406,27.8067,27.8322,9000.0
2013-05-01 12:30:00,32.81,32.81,32.77,32.79,13200.0,27.8322,27.8322,27.7982,27.8152,13200.0
2013-05-01 12:35:00,32.78,32.79,32.77,32.77,7600.0,27.8067,27.8152,27.7982,27.7982,7600.0
2013-05-01 12:40:00,32.77,32.81,32.77,32.8,11000.0,27.7982,27.8322,27.7982,27.8237,11000.0
2013-05-01 12:45:00,32.81,32.83,32.8,32.82,10600.0,27.8322,27.8491,27.8237,27.8406,10600.0
2013-05-01 12:50:00,32.82,32.84,32.8,32.84,10200.0,27.8406,27.8576,27.8237,27.8576,10200.0
2013-05-01 12:55:00,32.84,32.84,32.8,32.81,24200.0,27.8576,27.8576,27.8237,27.8322,24200.0
2013-05-01 13:00:00,32.81,32.81,32.78,32.78,7800.0,27.8322,27.8322,27.8067,27.8067,7800.0
2013-05-01 13:05:00,32.78,32.8,32.74,32.74,25000.0,27.8067,27.8237,27.7728,27.7728,25000.0
2013-05-01 13:10:00,32.73,32.77,32.73,32.74,75000.0,27.7643,27.7982,27.7643,27.7728,75000.0
2013-05-01 13:15:00,32.74,32.75,32.7,32.7,24400.0,27.7728,27.7813,27.7388,27.7388,24400.0
2013-05-01 13:20:00,32.71,32.72,32.69,32.69,35200.0,27.7473,27.7558,27.7304,27.7304,35200.0
2013-05-01 13:25:00,32.69,32.72,32.68,32.72,36400.0,27.7304,27.7558,27.7219,27.7558,36400.0
2013-05-01 13:30:00,32.72,32.73,32.68,32.68,13200.0,27.7558,27.7643,27.7219,27.7219,13200.0
2013-05-01 13:35:00,32.69,32.69,32.6,32.6,39800.0,27.7304,27.7304,27.654,27.654,39800.0
2013-05-01 13:40:00,32.6,32.6,32.57,32.6,25600.0,27.654,27.654,27.6286,27.654,25600.0
2013-05-01 13:45:00,32.59,32.61,32.59,32.6,34200.0,27.6455,27.6625,27.6455,27.654,34200.0
2013-05-01 13:50:00,32.6,32.63,32.6,32.63,18800.0,27.654,27.6795,27.654,27.6795,18800.0
2013-05-01 13:55:00,32.63,32.66,32.61,32.66,14400.0,27.6795,27.7049,27.6625,27.7049,14400.0
2013-05-01 14:00:00,32.68,32.74,32.66,32.72,28000.0,27.7219,27.7728,27.7049,27.7558,28000.0
2013-05-01 14:05:00,32.71,32.77,32.7,32.77,13200.0,27.7473,27.7982,27.7388,27.7982,13200.0
2013-05-01 14:10:00,32.76,32.76,32.68,32.74,37400.0,27.7897,27.7897,27.7219,27.7728,37400.0
2013-05-01 14:15:00,32.74,32.74,32.67,32.7,30800.0,27.7728,27.7728,27.7134,27.7388,30800.0
2013-05-01 14:20:00,32.69,32.76,32.69,32.75,38800.0,27.7304,27.7897,27.7304,27.7813,38800.0
2013-05-01 14:25:00,32.74,32.77,32.72,32.76,40400.0,27.7728,27.7982,27.7558,27.7897,40400.0
2013-05-01 14:30:00,32.76,32.77,32.68,32.7,23600.0,27.7897,27.7982,27.7219,27.7388,23600.0
2013-05-01 14:35:00,32.71,32.71,32.68,32.68,14000.0,27.7473,27.7473,27.7219,27.7219,14000.0
2013-05-01 14:40:00,32.68,32.71,32.68,32.7,15600.0,27.7219,27.7473,27.7219,27.7388,15600.0
2013-05-01 14:45:00,32.7,32.71,32.67,32.68,26400.0,27.7388,27.7473,27.7134,27.7219,26400.0
2013-05-01 14:50:00,32.69,32.72,32.65,32.7,30000.0,27.7304,27.7558,27.6964,27.7388,30000.0
2013-05-01 14:55:00,32.7,32.71,32.67,32.68,31000.0,27.7388,27.7473,27.7134,27.7219,31000.0
2013-05-01 15:00:00,32.67,32.67,32.63,32.63,48600.0,27.7134,27.7134,27.6795,27.6795,48600.0
2013-05-01 15:05:00,32.64,32.65,32.57,32.58,44400.0,27.688,27.6964,27.6286,27.6371,44400.0
2013-05-01 15:10:00,32.59,32.59,32.54,32.55,50800.0,27.6455,27.6455,27.6031,27.6116,50800.0
2013-05-01 15:15:00,32.54,32.57,32.51,32.56,38600.0,27.6031,27.6286,27.5777,27.6201,38600.0
2013-05-01 15:20:00,32.55,32.56,32.48,32.49,46800.0,27.6116,27.6201,27.5522,27.5607,46800.0
2013-05-01 15:25:00,32.49,32.52,32.47,32.49,44200.0,27.5607,27.5862,27.5437,27.5607,44200.0
2013-05-01 15:30:00,32.49,32.51,32.49,32.5,53200.0,27.5607,27.5777,27.5607,27.5692,53200.0
2013-05-01 15:35:00,32.5,32.51,32.45,32.46,56600.0,27.5692,27.5777,27.5268,27.5353,56600.0
2013-05-01 15:40:00,32.46,32.46,32.42,32.42,55400.0,27.5353,27.5353,27.5013,27.5013,55400.0
2013-05-01 15:45:00,32.42,32.45,32.42,32.44,85800.0,27.5013,27.5268,27.5013,27.5183,85800.0
2013-05-01 15:50:00,32.44,32.46,32.43,32.43,103600.0,27.5183,27.5353,27.5098,27.5098,103600.0
2013-05-01 15:55:00,32.44,32.49,32.44,32.49,134400.0,27.5183,27.5607,27.5183,27.5607,134400.0
2013-05-02 09:30:00,32.49,32.49,32.27,32.31,53200.0,27.5607,27.5607,27.3741,27.408,53200.0
2013-05-02 09:35:00,32.36,32.46,32.35,32.43,64000.0,27.4504,27.5353,27.4419,27.5098,64000.0
2013-05-02 09:40:00,32.43,32.49,32.41,32.41,63800.0,27.5098,27.5607,27.4928,27.4928,63800.0
2013-05-02 09:45:00,32.43,32.47,32.37,32.37,48600.0,27.5098,27.5437,27.4589,27.4589,48600.0
2013-05-02 09:50:00,32.38,32.44,32.35,32.37,45800.0,27.4674,27.5183,27.4419,27.4589,45800.0
2013-05-02 09:55:00,32.37,32.41,32.35,32.38,62400.0,27.4589,27.4928,27.4419,27.4674,62400.0
2013-05-02 10:00:00,32.38,32.46,32.38,32.42,86000.0,27.4674,27.5353,27.4674,27.5013,86000.0
2013-05-02 10:05:00,32.41,32.46,32.36,32.45,36400.0,27.4928,27.5353,27.4504,27.5268,36400.0
2013-05-02 10:10:00,32.46,32.51,32.44,32.51,50400.0,27.5353,27.5777,27.5183,27.5777,50400.0
2013-05-02 10:15:00,32.51,32.55,32.48,32.54,56200.0,27.5777,27.6116,27.5522,27.6031,56200.0
2013-05-02 10:20:00,32.54,32.63,32.54,32.6,29800.0,27.6031,27.6795,27.6031,27.654,29800.0
2013-05-02 10:25:00,32.6,32.6,32.5,32.54,53800.0,27.654,27.654,27.5692,27.6031,53800.0
2013-05-02 10:30:00,32.54,32.62,32.54,32.6,78400.0,27.6031,27.671,27.6031,27.654,78400.0
2013-05-02 10:35:00,32.6,32.6,32.54,32.55,38400.0,27.654,27.654,27.6031,27.6116,38400.0
2013-05-02 10:40:00,32.54,32.55,32.5,32.51,26000.0,27.6031,27.6116,27.5692,27.5777,26000.0
2013-05-02 10:45:00,32.51,32.51,32.45,32.45,21000.0,27.5777,27.5777,27.5268,27.5268,21000.0
2013-05-02 10:50:00,32.45,32.48,32.41,32.42,25600.0,27.5268,27.5522,27.4928,27.5013,25600.0
2013-05-02 10:55:00,32.42,32.45,32.4,32.42,21000.0,27.5013,27.5268,27.4844,27.5013,21000.0
2013-05-02 11:00:00,32.42,32.43,32.38,32.4,19800.0,27.5013,27.5098,27.4674,27.4844,19800.0
2013-05-02 11:05:00,32.41,32.44,32.39,32.41,26000.0,27.4928,27.5183,27.4759,27.4928,26000.0
2013-05-02 11:10:00,32.42,32.52,32.41,32.5,28600.0,27.5013,27.5862,27.4928,27.5692,28600.0
2013-05-02 11:15:00,32.51,32.54,32.5,32.53,22800.0,27.5777,27.6031,27.5692,27.5946,22800.0
2013-05-02 11:20:00,32.53,32.57,32.52,32.56,59600.0,27.5946,27.6286,27.5862,27.6201,59600.0
2013-05-02 11:25:00,32.56,32.59,32.54,32.58,47000.0,27.6201,27.6455,27.6031,27.6371,47000.0
2013-05-02 11:30:00,32.58,32.6,32.55,32.55,12600.0,27.6371,27.654,27.6116,27.6116,12600.0
2013-05-02 11:35:00,32.56,32.56,32.53,32.53,12800.0,27.6201,27.6201,27.5946,27.5946,12800.0
2013-05-02 11:40:00,32.53,32.57,32.53,32.56,16200.0,27.5946,27.6286,27.5946,27.6201,16200.0
2013-05-02 11:45:00,32.57,32.61,32.55,32.59,27800.0,27.6286,27.6625,27.6116,27.6455,27800.0
2013-05-02 11:50:00,32.59,32.62,32.58,32.58,133200.0,27.6455,27.671,27.6371,27.6371,133200.0
2013-05-02 11:55:00,32.58,32.58,32.56,32.57,13400.0,27.6371,27.6371,27.6201,27.6286,13400.0
2013-05-02 12:00:00,32.57,32.62,32.57,32.59,25400.0,27.6286,27.671,27.6286,27.6455,25400.0
2013-05-02 12:05:00,32.59,32.6,32.55,32.56,20200.0,27.6455,27.654,27.6116,27.6201,20200.0
2013-05-02 12:10:00,32.56,32.59,32.54,32.55,20200.0,27.6201,27.6455,27.6031,27.6116,20200.0
2013-05-02 12:15:00,32.54,32.55,32.51,32.51,17800.0,27.6031,27.6116,27.5777,27.5777,17800.0
2013-05-02 12:20:00,32.51,32.51,32.48,32.49,21800.0,27.5777,27.5777,27.5522,27.5607,21800.0
2013-05-02 12:25:00,32.48,32.48,32.43,32.45,23000.0,27.5522,27.5522,27.5098,27.5268,23000.0
2013-05-02 12:30:00,32.46,32.5,32.46,32.46,47400.0,27.5353,27.5692,27.5353,27.5353,47400.0
2013-05-02 12:35:00,32.47,32.49,32.47,32.49,14400.0,27.5437,27.5607,27.5437,27.5607,14400.0
2013-05-02 12:40:00,32.49,32.49,32.44,32.45,52400.0,27.5607,27.5607,27.5183,27.5268,52400.0
2013-05-02 12:45:00,32.45,32.46,32.33,32.34,101200.0,27.5268,27.5353,27.425,27.4335,101200.0
2013-05-02 12:50:00,32.34,32.4,32.3,32.39,94400.0,27.4335,27.4844,27.3995,27.4759,94400.0
2013-05-02 12:55:00,32.4,32.43,32.39,32.42,25400.0,27.4844,27.5098,27.4759,27.5013,25400.0
2013-05-02 13:00:00,32.43,32.43,32.41,32.41,20200.0,27.5098,27.5098,27.4928,27.4928,20200.0
2013-05-02 13:05:00,32.41,32.44,32.41,32.43,14400.0,27.4928,27.5183,27.4928,27.5098,14400.0
2013-05-02 13:10:00,32.43,32.43,32.41,32.41,22600.0,27.5098,27.5098,27.4928,27.4928,22600.0
2013-05-02 13:15:00,32.41,32.42,32.41,32.42,22800.0,27.4928,27.5013,27.4928,27.5013,22800.0
2013-05-02 13:20:00,32.41,32.42,32.41,32.42,19200.0,27.4928,27.5013,27.4928,27.5013,19200.0
2013-05-02 13:25:00,32.42,32.43,32.4,32.41,46800.0,27.5013,27.5098,27.4844,27.4928,46800.0
2013-05-02 13:30:00,32.41,32.43,32.4,32.42,72400.0,27.4928,27.5098,27.4844,27.5013,72400.0
2013-05-02 13:35:00,32.43,32.44,32.4,32.4,98200.0,27.5098,27.5183,27.4844,27.4844,98200.0
2013-05-02 13:40:00,32.4,32.41,32.38,32.4,12800.0,27.4844,27.4928,27.4674,27.4844,12800.0
2013-05-02 13:45:00,32.4,32.42,32.38,32.38,29000.0,27.4844,27.5013,27.4674,27.4674,29000.0
2013-05-02 13:50:00,32.38,32.4,32.36,32.37,45400.0,27.4674,27.4844,27.4504,27.4589,45400.0
2013-05-02 13:55:00,32.37,32.38,32.28,32.3,78200.0,27.4589,27.4674,27.3826,27.3995,78200.0
2013-05-02 14:00:00,32.3,32.32,32.27,32.29,78800.0,27.3995,27.4165,27.3741,27.3911,78800.0
2013-05-02 14:05:00,32.29,32.3,32.26,32.28,80000.0,27.3911,27.3995,27.3656,27.3826,80000.0
2013-05-02 14:10:00,32.28,32.29,32.12,32.12,191400.0,27.3826,27.3911,27.2468,27.2468,191400.0
2013-05-02 14:15:00,32.13,32.16,32.13,32.15,105000.0,27.2553,27.2808,27.2553,27.2723,105000.0
2013-05-02 14:20:00,32.14,32.21,32.14,32.17,55400.0,27.2638,27.3232,27.2638,27.2893,55400.0
2013-05-02 14:25:00,32.17,32.21,32.16,32.2,67600.0,27.2893,27.3232,27.2808,27.3147,67600.0
2013-05-02 14:30:00,32.2,32.21,32.15,32.17,90400.0,27.3147,27.3232,27.2723,27.2893,90400.0
2013-05-02 14:35:00,32.17,32.21,32.16,32.2,57200.0,27.2893,27.3232,27.2808,27.3147,57200.0
2013-05-02 14:40:00,32.2,32.21,32.16,32.18,52800.0,27.3147,27.3232,27.2808,27.2977,52800.0
2013-05-02 14:45:00,32.18,32.26,32.18,32.26,44600.0,27.2977,27.3656,27.2977,27.3656,44600.0
2013-05-02 14:50:00,32.26,32.29,32.21,32.22,50000.0,27.3656,27.3911,27.3232,27.3317,50000.0
2013-05-02 14:55:00,32.22,32.27,32.22,32.24,76800.0,27.3317,27.3741,27.3317,27.3486,76800.0
2013-05-02 15:00:00,32.24,32.31,32.24,32.3,53000.0,27.3486,27.408,27.3486,27.3995,53000.0
2013-05-02 15:05:00,32.31,32.33,32.3,32.31,62800.0,27.408,27.425,27.3995,27.408,62800.0
2013-05-02 15:10:00,32.3,32.32,32.29,32.29,71400.0,27.3995,27.4165,27.3911,27.3911,71400.0
2013-05-02 15:15:00,32.3,32.31,32.28,32.29,45600.0,27.3995,27.408,27.3826,27.3911,45600.0
2013-05-02 15:20:00,32.29,32.33,32.27,32.29,80000.0,27.3911,27.425,27.3741,27.3911,80000.0
2013-05-02 15:25:00,32.29,32.3,32.28,32.28,62600.0,27.3911,27.3995,27.3826,27.3826,62600.0
2013-05-02 15:30:00,32.28,32.32,32.28,32.3,66400.0,27.3826,27.4165,27.3826,27.3995,66400.0
2013-05-02 15:35:00,32.3,32.31,32.29,32.31,82200.0,27.3995,27.408,27.3911,27.408,82200.0
2013-05-02 15:40:00,32.31,32.31,32.28,32.29,109400.0,27.408,27.408,27.3826,27.3911,109400.0
2013-05-02 15:45:00,32.29,32.29,32.27,32.29,106800.0,27.3911,27.3911,27.3741,27.3911,106800.0
2013-05-02 15:50:00,32.29,32.31,32.29,32.31,160200.0,27.3911,27.408,27.3911,27.408,160200.0
2013-05-02 15:55:00,32.31,32.33,32.3,32.32,214200.0,27.408,27.425,27.3995,27.4165,214200.0
2013-05-03 09:30:00,32.64,32.65,32.51,32.6,60800.0,27.688,27.6964,27.5777,27.654,60800.0
2013-05-03 09:35:00,32.6,32.77,32.6,32.74,39000.0,27.654,27.7982,27.654,27.7728,39000.0
2013-05-03 09:40:00,32.78,32.79,32.69,32.77,39200.0,27.8067,27.8152,27.7304,27.7982,39200.0
2013-05-03 09:45:00,32.77,32.85,32.77,32.79,35800.0,27.7982,27.8661,27.7982,27.8152,35800.0
2013-05-03 09:50:00,32.81,32.93,32.81,32.88,45400.0,27.8322,27.934,27.8322,27.8915,45400.0
2013-05-03 09:55:00,32.86,32.91,32.84,32.9,30200.0,27.8746,27.917,27.8576,27.9085,30200.0
2013-05-03 10:00:00,32.88,32.92,32.74,32.74,145000.0,27.8915,27.9255,27.7728,27.7728,145000.0
2013-05-03 10:05:00,32.74,32.8,32.72,32.76,72400.0,27.7728,27.8237,27.7558,27.7897,72400.0
2013-05-03 10:10:00,32.76,32.81,32.74,32.8,52800.0,27.7897,27.8322,27.7728,27.8237,52800.0
2013-05-03 10:15:00,32.79,32.8,32.7,32.7,46000.0,27.8152,27.8237,27.7388,27.7388,46000.0
2013-05-03 10:20:00,32.7,32.77,32.7,32.75,67600.0,27.7388,27.7982,27.7388,27.7813,67600.0
2013-05-03 10:25:00,32.76,32.81,32.7,32.76,102600.0,27.7897,27.8322,27.7388,27.7897,102600.0
2013-05-03 10:30:00,32.77,32.77,32.68,32.74,68800.0,27.7982,27.7982,27.7219,27.7728,68800.0
2013-05-03 10:35:00,32.74,32.79,32.72,32.75,28400.0,27.7728,27.8152,27.7558,27.7813,28400.0
2013-05-03 10:40:00,32.74,32.8,32.73,32.78,198000.0,27.7728,27.8237,27.7643,27.8067,198000.0
2013-05-03 10:45:00,32.78,32.82,32.77,32.77,54800.0,27.8067,27.8406,27.7982,27.7982,54800.0
2013-05-03 10:50:00,32.79,32.8,32.74,32.74,96200.0,27.8152,27.8237,27.7728,27.7728,96200.0
2013-05-03 10:55:00,32.73,32.77,32.73,32.76,20600.0,27.7643,27.7982,27.7643,27.7897,20600.0
2013-05-03 11:00:00,32.75,32.81,32.75,32.81,34600.0,27.7813,27.8322,27.7813,27.8322,34600.0
2013-05-03 11:05:00,32.81,32.85,32.8,32.85,24800.0,27.8322,27.8661,27.8237,27.8661,24800.0
2013-05-03 11:10:00,32.85,32.9,32.85,32.9,54000.0,27.8661,27.9085,27.8661,27.9085,54000.0
2013-05-03 11:15:00,32.9,32.91,32.83,32.83,31600.0,27.9085,27.917,27.8491,27.8491,31600.0
2013-05-03 11:20:00,32.83,32.89,32.82,32.85,38600.0,27.8491,27.9,27.8406,27.8661,38600.0
2013-05-03 11:25:00,32.84,32.88,32.83,32.88,18800.0,27.8576,27.8915,27.8491,27.8915,18800.0
2013-05-03 11:30:00,32.88,32.92,32.87,32.88,21600.0,27.8915,27.9255,27.8831,27.8915,21600.0
2013-05-03 11:35:00,32.87,32.88,32.85,32.87,44400.0,27.8831,27.8915,27.8661,27.8831,44400.0
2013-05-03 11:40:00,32.87,32.91,32.85,32.9,32200.0,27.8831,27.917,27.8661,27.9085,32200.0
2013-05-03 11:45:00,32.91,32.97,32.91,32.96,34800.0,27.917,27.9679,27.917,27.9594,34800.0
2013-05-03 11:50:00,32.95,32.97,32.95,32.96,15400.0,27.9509,27.9679,27.9509,27.9594,15400.0
2013-05-03 11:55:00,32.96,32.98,32.94,32.96,18800.0,27.9594,27.9764,27.9424,27.9594,18800.0
2013-05-03 12:00:00,32.96,32.99,32.96,32.96,54800.0,27.9594,27.9849,27.9594,27.9594,54800.0
2013-05-03 12:05:00,32.97,32.97,32.94,32.94,44600.0,27.9679,27.9679,27.9424,27.9424,44600.0
2013-05-03 12:10:00,32.94,32.94,32.9,32.91,24600.0,27.9424,27.9424,27.9085,27.917,24600.0
2013-05-03 12:15:00,32.91,32.94,32.88,32.94,26200.0,27.917,27.9424,27.8915,27.9424,26200.0
2013-05-03 12:20:00,32.94,32.94,32.9,32.92,45800.0,27.9424,27.9424,27.9085,27.9255,45800.0
2013-05-03 12:25:00,32.92,32.96,32.92,32.95,18400.0,27.9255,27.9594,27.9255,27.9509,18400.0
2013-05-03 12:30:00,32.95,32.95,32.91,32.93,12400.0,27.9509,27.9509,27.917,27.934,12400.0
2013-05-03 12:35:00,32.91,32.92,32.89,32.89,13600.0,27.917,27.9255,27.9,27.9,13600.0
2013-05-03 12:40:00,32.9,32.9,32.89,32.89,17000.0,27.9085,27.9085,27.9,27.9,17000.0
2013-05-03 12:45:00,32.9,32.9,32.86,32.88,13800.0,27.9085,27.9085,27.8746,27.8915,13800.0
2013-05-03 12:50:00,32.88,32.89,32.85,32.88,18000.0,27.8915,27.9,27.8661,27.8915,18000.0
2013-05-03 12:55:00,32.88,32.9,32.86,32.9,16200.0,27.8915,27.9085,27.8746,27.9085,16200.0
2013-05-03 13:00:00,32.89,32.91,32.88,32.9,14200.0,27.9,27.917,27.8915,27.9085,14200.0
2013-05-03 13:05:00,32.9,32.92,32.89,32.92,15800.0,27.9085,27.9255,27.9,27.9255,15800.0
2013-05-03 13:10:00,32.92,32.95,32.9,32.92,21000.0,27.9255,27.9509,27.9085,27.9255,21000.0
2013-05-03 13:15:00,32.92,32.95,32.9,32.9,20600.0,27.9255,27.9509,27.9085,27.9085,20600.0
2013-05-03 13:20:00,32.9,32.92,32.88,32.91,15400.0,27.9085,27.9255,27.8915,27.917,15400.0
2013-05-03 13:25:00,32.91,32.93,32.87,32.87,15200.0,27.917,27.934,27.8831,27.8831,15200.0
2013-05-03 13:30:00,32.88,32.9,32.87,32.88,18000.0,27.8915,27.9085,27.8831,27.8915,18000.0
2013-05-03 13:35:00,32.88,32.89,32.87,32.87,14200.0,27.8915,27.9,27.8831,27.8831,14200.0
2013-05-03 13:40:00,32.86,32.91,32.85,32.88,22000.0,27.8746,27.917,27.8661,27.8915,22000.0
2013-05-03 13:45:00,32.87,32.9,32.87,32.88,13600.0,27.8831,27.9085,27.8831,27.8915,13600.0
2013-05-03 13:50:00,32.87,32.87,32.84,32.85,22800.0,27.8831,27.8831,27.8576,27.8661,22800.0
2013-05-03 13:55:00,32.85,32.85,32.78,32.8,40400.0,27.8661,27.8661,27.8067,27.8237,40400.0
2013-05-03 14:00:00,32.8,32.83,32.79,32.8,27200.0,27.8237,27.8491,27.8152,27.8237,27200.0
2013-05-03 14:05:00,32.79,32.81,32.77,32.79,23600.0,27.8152,27.8322,27.7982,27.8152,23600.0
2013-05-03 14:10:00,32.79,32.8,32.77,32.8,23600.0,27.8152,27.8237,27.7982,27.8237,23600.0
2013-05-03 14:15:00,32.8,32.83,32.8,32.81,24200.0,27.8237,27.8491,27.8237,27.8322,24200.0
2013-05-03 14:20:00,32.81,32.85,32.81,32.85,23600.0,27.8322,27.8661,27.8322,27.8661,23600.0
2013-05-03 14:25:00,32.85,32.87,32.84,32.85,15600.0,27.8661,27.8831,27.8576,27.8661,15600.0
2013-05-03 14:30:00,32.85,32.87,32.84,32.85,48400.0,27.8661,27.8831,27.8576,27.8661,48400.0
2013-05-03 14:35:00,32.84,32.86,32.79,32.8,17400.0,27.8576,27.8746,27.8152,27.8237,17400.0
2013-05-03 14:40:00,32.8,32.82,32.78,32.78,24000.0,27.8237,27.8406,27.8067,27.8067,24000.0
2013-05-03 14:45:00,32.78,32.83,32.77,32.82,27000.0,27.8067,27.8491,27.7982,27.8406,27000.0
2013-05-03 14:50:00,32.82,32.84,32.8,32.81,18800.0,27.8406,27.8576,27.8237,27.8322,18800.0
2013-05-03 14:55:00,32.81,32.83,32.8,32.82,29600.0,27.8322,27.8491,27.8237,27.8406,29600.0
2013-05-03 15:00:00,32.82,32.82,32.8,32.82,31400.0,27.8406,27.8406,27.8237,27.8406,31400.0
2013-05-03 15:05:00,32.81,32.82,32.79,32.8,36200.0,27.8322,27.8406,27.8152,27.8237,36200.0
2013-05-03 15:10:00,32.8,32.82,32.78,32.78,32000.0,27.8237,27.8406,27.8067,27.8067,32000.0
2013-05-03 15:15:00,32.78,32.84,32.77,32.81,37800.0,27.8067,27.8576,27.7982,27.8322,37800.0
2013-05-03 15:20:00,32.82,32.82,32.78,32.81,54200.0,27.8406,27.8406,27.8067,27.8322,54200.0
2013-05-03 15:25:00,32.81,32.82,32.79,32.82,45600.0,27.8322,27.8406,27.8152,27.8406,45600.0
2013-05-03 15:30:00,32.83,32.84,32.81,32.83,50400.0,27.8491,27.8576,27.8322,27.8491,50400.0
2013-05-03 15:35:00,32.82,32.83,32.79,32.81,59600.0,27.8406,27.8491,27.8152,27.8322,59600.0
2013-05-03 15:40:00,32.81,32.84,32.8,32.84,42600.0,27.8322,27.8576,27.8237,27.8576,42600.0
2013-05-03 15:45:00,32.84,32.85,32.82,32.82,49600.0,27.8576,27.8661,27.8406,27.8406,49600.0
2013-05-03 15:50:00,32.83,32.87,32.83,32.87,117800.0,27.8491,27.8831,27.8491,27.8831,117800.0
2013-05-03 15:55:00,32.87,32.88,32.85,32.87,236200.0,27.8831,27.8915,27.8661,27.8831,236200.0
2013-05-06 09:30:00,32.88,32.97,32.66,32.82,49600.0,27.8915,27.9679,27.7049,27.8406,49600.0
2013-05-06 09:35:00,32.83,32.91,32.81,32.87,32200.0,27.8491,27.917,27.8322,27.8831,32200.0
2013-05-06 09:40:00,32.85,32.88,32.76,32.8,35800.0,27.8661,27.8915,27.7897,27.8237,35800.0
2013-05-06 09:45:00,32.79,32.8,32.77,32.77,17000.0,27.8152,27.8237,27.7982,27.7982,17000.0
2013-05-06 09:50:00,32.77,32.78,32.68,32.69,16400.0,27.7982,27.8067,27.7219,27.7304,16400.0
2013-05-06 09:55:00,32.68,32.69,32.63,32.67,118800.0,27.7219,27.7304,27.6795,27.7134,118800.0
2013-05-06 10:00:00,32.68,32.71,32.65,32.65,12400.0,27.7219,27.7473,27.6964,27.6964,12400.0
2013-05-06 10:05:00,32.67,32.73,32.66,32.7,31400.0,27.7134,27.7643,27.7049,27.7388,31400.0
2013-05-06 10:10:00,32.68,32.7,32.63,32.63,21200.0,27.7219,27.7388,27.6795,27.6795,21200.0
2013-05-06 10:15:00,32.64,32.64,32.53,32.55,50600.0,27.688,27.688,27.5946,27.6116,50600.0
2013-05-06 10:20:00,32.54,32.54,32.52,32.52,17800.0,27.6031,27.6031,27.5862,27.5862,17800.0
2013-05-06 10:25:00,32.53,32.6,32.53,32.59,14200.0,27.5946,27.654,27.5946,27.6455,14200.0
2013-05-06 10:30:00,32.58,32.58,32.54,32.55,17800.0,27.6371,27.6371,27.6031,27.6116,17800.0
2013-05-06 10:35:00,32.56,32.63,32.54,32.6,31600.0,27.6201,27.6795,27.6031,27.654,31600.0
2013-05-06 10:40:00,32.6,32.6,32.55,32.55,15200.0,27.654,27.654,27.6116,27.6116,15200.0
2013-05-06 10:45:00,32.55,32.56,32.51,32.52,22600.0,27.6116,27.6201,27.5777,27.5862,22600.0
2013-05-06 10:50:00,32.51,32.52,32.45,32.46,23600.0,27.5777,27.5862,27.5268,27.5353,23600.0
2013-05-06 10:55:00,32.45,32.47,32.39,32.41,21600.0,27.5268,27.5437,27.4759,27.4928,21600.0
2013-05-06 11:00:00,32.41,32.47,32.41,32.47,26000.0,27.4928,27.5437,27.4928,27.5437,26000.0
2013-05-06 11:05:00,32.47,32.52,32.45,32.52,26600.0,27.5437,27.5862,27.5268,27.5862,26600.0
2013-05-06 11:10:00,32.52,32.57,32.52,32.56,22600.0,27.5862,27.6286,27.5862,27.6201,22600.0
2013-05-06 11:15:00,32.55,32.59,32.55,32.59,7600.0,27.6116,27.6455,27.6116,27.6455,7600.0
2013-05-06 11:20:00,32.59,32.64,32.58,32.64,18800.0,27.6455,27.688,27.6371,27.688,18800.0
2013-05-06 11:25:00,32.64,32.7,32.64,32.68,30000.0,27.688,27.7388,27.688,27.7219,30000.0
2013-05-06 11:30:00,32.67,32.67,32.59,32.6,31600.0,27.7134,27.7134,27.6455,27.654,31600.0
2013-05-06 11:35:00,32.6,32.62,32.59,32.62,22000.0,27.654,27.671,27.6455,27.671,22000.0
2013-05-06 11:40:00,32.61,32.62,32.59,32.6,18400.0,27.6625,27.671,27.6455,27.654,18400.0
2013-05-06 11:45:00,32.6,32.63,32.6,32.63,12200.0,27.654,27.6795,27.654,27.6795,12200.0
2013-05-06 11:50:00,32.63,32.66,32.63,32.66,9800.0,27.6795,27.7049,27.6795,27.7049,9800.0
2013-05-06 11:55:00,32.65,32.68,32.64,32.67,14400.0,27.6964,27.7219,27.688,27.7134,14400.0
2013-05-06 12:00:00,32.68,32.68,32.66,32.67,13000.0,27.7219,27.7219,27.7049,27.7134,13000.0
2013-05-06 12:05:00,32.67,32.67,32.63,32.63,15000.0,27.7134,27.7134,27.6795,27.6795,15000.0
2013-05-06 12:10:00,32.65,32.65,32.6,32.6,27800.0,27.6964,27.6964,27.654,27.654,27800.0
2013-05-06 12:15:00,32.6,32.62,32.59,32.59,39600.0,27.654,27.671,27.6455,27.6455,39600.0
2013-05-06 12:20:00,32.59,32.6,32.53,32.53,10000.0,27.6455,27.654,27.5946,27.5946,10000.0
2013-05-06 12:25:00,32.53,32.54,32.52,32.54,19400.0,27.5946,27.6031,27.5862,27.6031,19400.0
2013-05-06 12:30:00,32.52,32.55,32.51,32.52,17200.0,27.5862,27.6116,27.5777,27.5862,17200.0
2013-05-06 12:35:00,32.52,32.52,32.52,32.52,10400.0,27.5862,27.5862,27.5862,27.5862,10400.0
2013-05-06 12:40:00,32.52,32.56,32.52,32.56,41400.0,27.5862,27.6201,27.5862,27.6201,41400.0
2013-05-06 12:45:00,32.56,32.59,32.55,32.56,35200.0,27.6201,27.6455,27.6116,27.6201,35200.0
2013-05-06 12:50:00,32.56,32.57,32.55,32.55,10400.0,27.6201,27.6286,27.6116,27.6116,10400.0
2013-05-06 12:55:00,32.56,32.57,32.55,32.56,13200.0,27.6201,27.6286,27.6116,27.6201,13200.0
2013-05-06 13:00:00,32.57,32.57,32.55,32.55,10400.0,27.6286,27.6286,27.6116,27.6116,10400.0
2013-05-06 13:05:00,32.55,32.56,32.53,32.55,14600.0,27.6116,27.6201,27.5946,27.6116,14600.0
2013-05-06 13:10:00,32.56,32.57,32.53,32.53,39000.0,27.6201,27.6286,27.5946,27.5946,39000.0
2013-05-06 13:15:00,32.54,32.54,32.52,32.54,4400.0,27.6031,27.6031,27.5862,27.6031,4400.0
2013-05-06 13:20:00,32.53,32.54,32.52,32.54,10400.0,27.5946,27.6031,27.5862,27.6031,10400.0
2013-05-06 13:25:00,32.54,32.55,32.53,32.55,16600.0,27.6031,27.6116,27.5946,27.6116,16600.0
2013-05-06 13:30:00,32.55,32.57,32.55,32.56,7800.0,27.6116,27.6286,27.6116,27.6201,7800.0
2013-05-06 13:35:00,32.57,32.58,32.56,32.57,12000.0,27.6286,27.6371,27.6201,27.6286,12000.0
2013-05-06 13:40:00,32.57,32.59,32.56,32.59,7400.0,27.6286,27.6455,27.6201,27.6455,7400.0
2013-05-06 13:45:00,32.58,32.6,32.57,32.58,16200.0,27.6371,27.654,27.6286,27.6371,16200.0
2013-05-06 13:50:00,32.59,32.6,32.58,32.6,13400.0,27.6455,27.654,27.6371,27.654,13400.0
2013-05-06 13:55:00,32.6,32.66,32.6,32.65,31400.0,27.654,27.7049,27.654,27.6964,31400.0
2013-05-06 14:00:00,32.65,32.65,32.61,32.63,12400.0,27.6964,27.6964,27.6625,27.6795,12400.0
2013-05-06 14:05:00,32.63,32.65,32.62,32.63,53000.0,27.6795,27.6964,27.671,27.6795,53000.0
2013-05-06 14:10:00,32.63,32.64,32.6,32.61,26400.0,27.6795,27.688,27.654,27.6625,26400.0
2013-05-06 14:15:00,32.6,32.62,32.59,32.62,19600.0,27.654,27.671,27.6455,27.671,19600.0
2013-05-06 14:20:00,32.62,32.63,32.6,32.6,45800.0,27.671,27.6795,27.654,27.654,45800.0
2013-05-06 14:25:00,32.6,32.61,32.58,32.6,16200.0,27.654,27.6625,27.6371,27.654,16200.0
2013-05-06 14:30:00,32.6,32.63,32.6,32.62,15800.0,27.654,27.6795,27.654,27.671,15800.0
2013-05-06 14:35:00,32.61,32.63,32.59,32.63,12800.0,27.6625,27.6795,27.6455,27.6795,12800.0
2013-05-06 14:40:00,32.63,32.63,32.61,32.61,20600.0,27.6795,27.6795,27.6625,27.6625,20600.0
2013-05-06 14:45:00,32.6,32.6,32.56,32.57,21800.0,27.654,27.654,27.6201,27.6286,21800.0
2013-05-06 14:50:00,32.57,32.57,32.55,32.56,10600.0,27.6286,27.6286,27.6116,27.6201,10600.0
2013-05-06 14:55:00,32.56,32.56,32.53,32.55,21400.0,27.6201,27.6201,27.5946,27.6116,21400.0
2013-05-06 15:00:00,32.55,32.6,32.55,32.6,17000.0,27.6116,27.654,27.6116,27.654,17000.0
2013-05-06 15:05:00,32.6,32.6,32.55,32.55,34000.0,27.654,27.654,27.6116,27.6116,34000.0
2013-05-06 15:10:00,32.55,32.56,32.52,32.52,14800.0,27.6116,27.6201,27.5862,27.5862,14800.0
2013-05-06 15:15:00,32.52,32.53,32.52,32.52,14000.0,27.5862,27.5946,27.5862,27.5862,14000.0
2013-05-06 15:20:00,32.53,32.53,32.5,32.51,24600.0,27.5946,27.5946,27.5692,27.5777,24600.0
2013-05-06 15:25:00,32.51,32.52,32.5,32.51,34800.0,27.5777,27.5862,27.5692,27.5777,34800.0
2013-05-06 15:30:00,32.51,32.55,32.51,32.54,21400.0,27.5777,27.6116,27.5777,27.6031,21400.0
2013-05-06 15:35:00,32.54,32.56,32.54,32.55,24000.0,27.6031,27.6201,27.6031,27.6116,24000.0
2013-05-06 15:40:00,32.55,32.59,32.55,32.59,38600.0,27.6116,27.6455,27.6116,27.6455,38600.0
2013-05-06 15:45:00,32.59,32.63,32.58,32.6,94800.0,27.6455,27.6795,27.6371,27.654,94800.0
2013-05-06 15:50:00,32.61,32.63,32.59,32.59,96800.0,27.6625,27.6795,27.6455,27.6455,96800.0
2013-05-06 15:55:00,32.58,32.6,32.52,32.6,171000.0,27.6371,27.654,27.5862,27.654,171000.0
2013-05-07 09:30:00,32.72,32.72,32.58,32.58,75200.0,27.7558,27.7558,27.6371,27.6371,75200.0
2013-05-07 09:35:00,32.62,32.7,32.62,32.66,18800.0,27.671,27.7388,27.671,27.7049,18800.0
2013-05-07 09:40:00,32.66,32.67,32.56,32.66,11600.0,27.7049,27.7134,27.6201,27.7049,11600.0
2013-05-07 09:45:00,32.63,32.69,32.59,32.59,30200.0,27.6795,27.7304,27.6455,27.6455,30200.0
2013-05-07 09:50:00,32.63,32.79,32.63,32.74,16200.0,27.6795,27.8152,27.6795,27.7728,16200.0
2013-05-07 09:55:00,32.74,32.83,32.74,32.76,48400.0,27.7728,27.8491,27.7728,27.7897,48400.0
2013-05-07 10:00:00,32.74,32.75,32.68,32.69,14200.0,27.7728,27.7813,27.7219,27.7304,14200.0
2013-05-07 10:05:00,32.67,32.72,32.67,32.72,16400.0,27.7134,27.7558,27.7134,27.7558,16400.0
2013-05-07 10:10:00,32.7,32.73,32.64,32.68,22200.0,27.7388,27.7643,27.688,27.7219,22200.0
2013-05-07 10:15:00,32.68,32.71,32.63,32.66,28400.0,27.7219,27.7473,27.6795,27.7049,28400.0
2013-05-07 10:20:00,32.65,32.69,32.63,32.69,55600.0,27.6964,27.7304,27.6795,27.7304,55600.0
2013-05-07 10:25:00,32.7,32.74,32.7,32.72,58400.0,27.7388,27.7728,27.7388,27.7558,58400.0
2013-05-07 10:30:00,32.72,32.74,32.71,32.72,13400.0,27.7558,27.7728,27.7473,27.7558,13400.0
2013-05-07 10:35:00,32.71,32.8,32.7,32.79,73400.0,27.7473,27.8237,27.7388,27.8152,73400.0
2013-05-07 10:40:00,32.79,32.81,32.74,32.78,47400.0,27.8152,27.8322,27.7728,27.8067,47400.0
2013-05-07 10:45:00,32.79,32.85,32.79,32.85,22000.0,27.8152,27.8661,27.8152,27.8661,22000.0
2013-05-07 10:50:00,32.85,32.87,32.83,32.84,18800.0,27.8661,27.8831,27.8491,27.8576,18800.0
2013-05-07 10:55:00,32.85,32.88,32.81,32.84,20600.0,27.8661,27.8915,27.8322,27.8576,20600.0
2013-05-07 11:00:00,32.84,32.85,32.82,32.84,11000.0,27.8576,27.8661,27.8406,27.8576,11000.0
2013-05-07 11:05:00,32.84,32.88,32.82,32.88,33000.0,27.8576,27.8915,27.8406,27.8915,33000.0
2013-05-07 11:10:00,32.88,32.91,32.87,32.88,26800.0,27.8915,27.917,27.8831,27.8915,26800.0
2013-05-07 11:15:00,32.87,32.87,32.84,32.86,11400.0,27.8831,27.8831,27.8576,27.8746,11400.0
2013-05-07 11:20:00,32.87,32.92,32.85,32.92,31000.0,27.8831,27.9255,27.8661,27.9255,31000.0
2013-05-07 11:25:00,32.91,32.91,32.88,32.89,11200.0,27.917,27.917,27.8915,27.9,11200.0
2013-05-07 11:30:00,32.88,32.92,32.88,32.91,18800.0,27.8915,27.9255,27.8915,27.917,18800.0
2013-05-07 11:35:00,32.92,32.94,32.87,32.88,58800.0,27.9255,27.9424,27.8831,27.8915,58800.0
2013-05-07 11:40:00,32.87,32.9,32.87,32.87,22400.0,27.8831,27.9085,27.8831,27.8831,22400.0
2013-05-07 11:45:00,32.88,32.91,32.87,32.88,42600.0,27.8915,27.917,27.8831,27.8915,42600.0
2013-05-07 11:50:00,32.88,32.88,32.82,32.83,41800.0,27.8915,27.8915,27.8406,27.8491,41800.0
2013-05-07 11:55:00,32.82,32.85,32.82,32.85,15400.0,27.8406,27.8661,27.8406,27.8661,15400.0
2013-05-07 12:00:00,32.85,32.87,32.84,32.85,19000.0,27.8661,27.8831,27.8576,27.8661,19000.0
2013-05-07 12:05:00,32.85,32.85,32.82,32.85,16400.0,27.8661,27.8661,27.8406,27.8661,16400.0
2013-05-07 12:10:00,32.85,32.88,32.84,32.84,26400.0,27.8661,27.8915,27.8576,27.8576,26400.0
2013-05-07 12:15:00,32.85,32.86,32.8,32.82,17200.0,27.8661,27.8746,27.8237,27.8406,17200.0
2013-05-07 12:20:00,32.82,32.85,32.82,32.83,10400.0,27.8406,27.8661,27.8406,27.8491,10400.0
2013-05-07 12:25:00,32.84,32.84,32.83,32.83,2600.0,27.8576,27.8576,27.8491,27.8491,2600.0
2013-05-07 12:30:00,32.83,32.84,32.82,32.82,18400.0,27.8491,27.8576,27.8406,27.8406,18400.0
2013-05-07 12:35:00,32.83,32.85,32.83,32.85,49800.0,27.8491,27.8661,27.8491,27.8661,49800.0
2013-05-07 12:40:00,32.87,32.88,32.85,32.88,14200.0,27.8831,27.8915,27.8661,27.8915,14200.0
2013-05-07 12:45:00,32.88,32.89,32.87,32.88,15000.0,27.8915,27.9,27.8831,27.8915,15000.0
2013-05-07 12:50:00,32.89,32.92,32.87,32.88,17600.0,27.9,27.9255,27.8831,27.8915,17600.0
2013-05-07 12:55:00,32.88,32.92,32.88,32.91,16800.0,27.8915,27.9255,27.8915,27.917,16800.0
2013-05-07 13:00:00,32.91,32.91,32.88,32.89,18800.0,27.917,27.917,27.8915,27.9,18800.0
2013-05-07 13:05:00,32.9,32.9,32.87,32.88,28400.0,27.9085,27.9085,27.8831,27.8915,28400.0
2013-05-07 13:10:00,32.88,32.88,32.84,32.85,39200.0,27.8915,27.8915,27.8576,27.8661,39200.0
2013-05-07 13:15:00,32.87,32.88,32.86,32.88,13400.0,27.8831,27.8915,27.8746,27.8915,13400.0
2013-05-07 13:20:00,32.87,32.88,32.84,32.84,25000.0,27.8831,27.8915,27.8576,27.8576,25000.0
2013-05-07 13:25:00,32.84,32.9,32.84,32.9,15800.0,27.8576,27.9085,27.8576,27.9085,15800.0
2013-05-07 13:30:00,32.89,32.9,32.88,32.88,26800.0,27.9,27.9085,27.8915,27.8915,26800.0
2013-05-07 13:35:00,32.88,32.92,32.88,32.9,22000.0,27.8915,27.9255,27.8915,27.9085,22000.0
2013-05-07 13:40:00,32.9,32.93,32.9,32.93,78000.0,27.9085,27.934,27.9085,27.934,78000.0
2013-05-07 13:45:00,32.93,32.96,32.93,32.95,37000.0,27.934,27.9594,27.934,27.9509,37000.0
2013-05-07 13:50:00,32.94,32.98,32.92,32.95,65800.0,27.9424,27.9764,27.9255,27.9509,65800.0
2013-05-07 13:55:00,32.96,32.97,32.94,32.97,12800.0,27.9594,27.9679,27.9424,27.9679,12800.0
2013-05-07 14:00:00,32.96,32.98,32.96,32.98,27400.0,27.9594,27.9764,27.9594,27.9764,27400.0
2013-05-07 14:05:00,32.98,32.98,32.97,32.98,17800.0,27.9764,27.9764,27.9679,27.9764,17800.0
2013-05-07 14:10:00,32.98,33.02,32.98,33.01,59600.0,27.9764,28.0103,27.9764,28.0018,59600.0
2013-05-07 14:15:00,33.01,33.02,33.01,33.02,26600.0,28.0018,28.0103,28.0018,28.0103,26600.0
2013-05-07 14:20:00,33.01,33.07,33.01,33.07,60800.0,28.0018,28.0527,28.0018,28.0527,60800.0
2013-05-07 14:25:00,33.07,33.1,33.01,33.02,107800.0,28.0527,28.0782,28.0018,28.0103,107800.0
2013-05-07 14:30:00,33.02,33.02,32.94,32.98,78000.0,28.0103,28.0103,27.9424,27.9764,78000.0
2013-05-07 14:35:00,32.98,32.99,32.9,32.91,224600.0,27.9764,27.9849,27.9085,27.917,224600.0
2013-05-07 14:40:00,32.9,32.96,32.89,32.94,47800.0,27.9085,27.9594,27.9,27.9424,47800.0
2013-05-07 14:45:00,32.94,32.96,32.94,32.94,30800.0,27.9424,27.9594,27.9424,27.9424,30800.0
2013-05-07 14:50:00,32.94,32.95,32.94,32.94,18400.0,27.9424,27.9509,27.9424,27.9424,18400.0
2013-05-07 14:55:00,32.94,32.98,32.94,32.97,27800.0,27.9424,27.9764,27.9424,27.9679,27800.0
2013-05-07 15:00:00,32.96,32.98,32.95,32.98,28400.0,27.9594,27.9764,27.9509,27.9764,28400.0
2013-05-07 15:05:00,32.98,33.06,32.98,33.05,68600.0,27.9764,28.0442,27.9764,28.0357,68600.0
2013-05-07 15:10:00,33.06,33.1,33.05,33.1,72800.0,28.0442,28.0782,28.0357,28.0782,72800.0
2013-05-07 15:15:00,33.1,33.12,33.09,33.12,32200.0,28.0782,28.0951,28.0697,28.0951,32200.0
2013-05-07 15:20:00,33.11,33.13,33.11,33.13,50200.0,28.0866,28.1036,28.0866,28.1036,50200.0
2013-05-07 15:25:00,33.13,33.15,33.13,33.13,44200.0,28.1036,28.1206,28.1036,28.1036,44200.0
2013-05-07 15:30:00,33.13,33.13,33.11,33.12,46200.0,28.1036,28.1036,28.0866,28.0951,46200.0
2013-05-07 15:35:00,33.12,33.15,33.12,33.15,35000.0,28.0951,28.1206,28.0951,28.1206,35000.0
2013-05-07 15:40:00,33.15,33.16,33.12,33.13,31400.0,28.1206,28.1291,28.0951,28.1036,31400.0
2013-05-07 15:45:00,33.12,33.19,33.12,33.18,204200.0,28.0951,28.1545,28.0951,28.146,204200.0
2013-05-07 15:50:00,33.18,33.24,33.18,33.2,272000.0,28.146,28.1969,28.146,28.163,272000.0
2013-05-07 15:55:00,33.19,33.25,33.19,33.25,328000.0,28.1545,28.2054,28.1545,28.2054,328000.0
2013-05-08 09:30:00,33.17,33.24,33.16,33.21,39800.0,28.1375,28.1969,28.1291,28.1715,39800.0
2013-05-08 09:35:00,33.19,33.19,33.08,33.16,11600.0,28.1545,28.1545,28.0612,28.1291,11600.0
2013-05-08 09:40:00,33.17,33.2,32.95,32.97,40600.0,28.1375,28.163,27.9509,27.9679,40600.0
2013-05-08 09:45:00,32.96,33.02,32.96,32.99,28600.0,27.9594,28.0103,27.9594,27.9849,28600.0
2013-05-08 09:50:00,32.98,33.09,32.98,33.06,29200.0,27.9764,28.0697,27.9764,28.0442,29200.0
2013-05-08 09:55:00,33.07,33.08,33.02,33.07,61000.0,28.0527,28.0612,28.0103,28.0527,61000.0
2013-05-08 10:00:00,33.06,33.06,33.02,33.04,13000.0,28.0442,28.0442,28.0103,28.0273,13000.0
2013-05-08 10:05:00,33.02,33.05,32.99,33.03,14800.0,28.0103,28.0357,27.9849,28.0188,14800.0
2013-05-08 10:10:00,33.04,33.09,33.02,33.06,22400.0,28.0273,28.0697,28.0103,28.0442,22400.0
2013-05-08 10:15:00,33.05,33.06,32.99,32.99,110800.0,28.0357,28.0442,27.9849,27.9849,110800.0
2013-05-08 10:20:00,33.01,33.02,32.97,32.99,18400.0,28.0018,28.0103,27.9679,27.9849,18400.0
2013-05-08 10:25:00,32.98,32.99,32.93,32.93,22600.0,27.9764,27.9849,27.934,27.934,22600.0
2013-05-08 10:30:00,32.93,32.98,32.92,32.98,25000.0,27.934,27.9764,27.9255,27.9764,25000.0
2013-05-08 10:35:00,32.97,32.99,32.96,32.97,28800.0,27.9679,27.9849,27.9594,27.9679,28800.0
2013-05-08 10:40:00,32.96,33.01,32.96,33.01,29000.0,27.9594,28.0018,27.9594,28.0018,29000.0
2013-05-08 10:45:00,33.01,33.02,32.95,32.96,28800.0,28.0018,28.0103,27.9509,27.9594,28800.0
2013-05-08 10:50:00,32.96,32.98,32.95,32.96,25600.0,27.9594,27.9764,27.9509,27.9594,25600.0
2013-05-08 10:55:00,32.96,32.98,32.96,32.97,12600.0,27.9594,27.9764,27.9594,27.9679,12600.0
2013-05-08 11:00:00,32.98,33.02,32.98,33.02,41200.0,27.9764,28.0103,27.9764,28.0103,41200.0
2013-05-08 11:05:00,33.02,33.03,33.0,33.02,28600.0,28.0103,28.0188,27.9933,28.0103,28600.0
2013-05-08 11:10:00,33.02,33.04,33.02,33.02,20200.0,28.0103,28.0273,28.0103,28.0103,20200.0
2013-05-08 11:15:00,33.03,33.05,33.01,33.02,32800.0,28.0188,28.0357,28.0018,28.0103,32800.0
2013-05-08 11:20:00,33.02,33.02,32.94,32.95,16400.0,28.0103,28.0103,27.9424,27.9509,16400.0
2013-05-08 11:25:00,32.95,32.96,32.9,32.91,15600.0,27.9509,27.9594,27.9085,27.917,15600.0
2013-05-08 11:30:00,32.91,32.93,32.9,32.93,13000.0,27.917,27.934,27.9085,27.934,13000.0
2013-05-08 11:35:00,32.93,32.95,32.92,32.95,13400.0,27.934,27.9509,27.9255,27.9509,13400.0
2013-05-08 11:40:00,32.94,32.96,32.94,32.96,15200.0,27.9424,27.9594,27.9424,27.9594,15200.0
2013-05-08 11:45:00,32.96,32.97,32.94,32.95,20800.0,27.9594,27.9679,27.9424,27.9509,20800.0
2013-05-08 11:50:00,32.94,32.94,32.91,32.91,15000.0,27.9424,27.9424,27.917,27.917,15000.0
2013-05-08 11:55:00,32.91,32.91,32.87,32.88,86400.0,27.917,27.917,27.8831,27.8915,86400.0
2013-05-08 12:00:00,32.88,32.9,32.88,32.9,36800.0,27.8915,27.9085,27.8915,27.9085,36800.0
2013-05-08 12:05:00,32.9,32.95,32.9,32.95,13000.0,27.9085,27.9509,27.9085,27.9509,13000.0
2013-05-08 12:10:00,32.96,33.03,32.95,33.03,61200.0,27.9594,28.0188,27.9509,28.0188,61200.0
2013-05-08 12:15:00,33.02,33.04,32.99,32.99,19600.0,28.0103,28.0273,27.9849,27.9849,19600.0
2013-05-08 12:20:00,32.99,32.99,32.91,32.91,30400.0,27.9849,27.9849,27.917,27.917,30400.0
2013-05-08 12:25:00,32.9,32.9,32.85,32.85,25800.0,27.9085,27.9085,27.8661,27.8661,25800.0
2013-05-08 12:30:00,32.85,32.9,32.82,32.9,25200.0,27.8661,27.9085,27.8406,27.9085,25200.0
2013-05-08 12:35:00,32.91,32.95,32.91,32.95,12600.0,27.917,27.9509,27.917,27.9509,12600.0
2013-05-08 12:40:00,32.95,32.96,32.95,32.96,10800.0,27.9509,27.9594,27.9509,27.9594,10800.0
2013-05-08 12:45:00,32.96,32.97,32.95,32.95,8600.0,27.9594,27.9679,27.9509,27.9509,8600.0
2013-05-08 12:50:00,32.95,32.95,32.93,32.93,10200.0,27.9509,27.9509,27.934,27.934,10200.0
2013-05-08 12:55:00,32.93,32.94,32.89,32.89,19800.0,27.934,27.9424,27.9,27.9,19800.0
2013-05-08 13:00:00,32.9,32.92,32.88,32.92,10400.0,27.9085,27.9255,27.8915,27.9255,10400.0
2013-05-08 13:05:00,32.92,32.94,32.91,32.93,34000.0,27.9255,27.9424,27.917,27.934,34000.0
2013-05-08 13:10:00,32.93,32.94,32.91,32.91,42600.0,27.934,27.9424,27.917,27.917,42600.0
2013-05-08 13:15:00,32.91,32.91,32.87,32.88,36000.0,27.917,27.917,27.8831,27.8915,36000.0
2013-05-08 13:20:00,32.88,32.89,32.86,32.88,60800.0,27.8915,27.9,27.8746,27.8915,60800.0
2013-05-08 13:25:00,32.88,32.88,32.87,32.87,16000.0,27.8915,27.8915,27.8831,27.8831,16000.0
2013-05-08 13:30:00,32.87,32.93,32.87,32.93,25400.0,27.8831,27.934,27.8831,27.934,25400.0
2013-05-08 13:35:00,32.93,32.94,32.92,32.92,41400.0,27.934,27.9424,27.9255,27.9255,41400.0
2013-05-08 13:40:00,32.92,32.92,32.91,32.91,20000.0,27.9255,27.9255,27.917,27.917,20000.0
2013-05-08 13:45:00,32.91,32.94,32.91,32.94,20200.0,27.917,27.9424,27.917,27.9424,20200.0
2013-05-08 13:50:00,32.94,32.98,32.93,32.95,73400.0,27.9424,27.9764,27.934,27.9509,73400.0
2013-05-08 13:55:00,32.95,32.97,32.95,32.97,22200.0,27.9509,27.9679,27.9509,27.9679,22200.0
2013-05-08 14:00:00,32.97,33.0,32.97,33.0,27200.0,27.9679,27.9933,27.9679,27.9933,27200.0
2013-05-08 14:05:00,33.0,33.0,32.96,32.97,11200.0,27.9933,27.9933,27.9594,27.9679,11200.0
2013-05-08 14:10:00,32.97,32.97,32.94,32.94,24000.0,27.9679,27.9679,27.9424,27.9424,24000.0
2013-05-08 14:15:00,32.94,32.96,32.94,32.96,24000.0,27.9424,27.9594,27.9424,27.9594,24000.0
2013-05-08 14:20:00,32.96,32.97,32.96,32.97,11600.0,27.9594,27.9679,27.9594,27.9679,11600.0
2013-05-08 14:25:00,32.97,32.99,32.97,32.99,13800.0,27.9679,27.9849,27.9679,27.9849,13800.0
2013-05-08 14:30:00,32.99,33.02,32.99,32.99,37400.0,27.9849,28.0103,27.9849,27.9849,37400.0
2013-05-08 14:35:00,33.0,33.0,32.97,32.99,18600.0,27.9933,27.9933,27.9679,27.9849,18600.0
2013-05-08 14:40:00,32.98,32.99,32.97,32.98,22000.0,27.9764,27.9849,27.9679,27.9764,22000.0
2013-05-08 14:45:00,32.98,32.99,32.95,32.99,15800.0,27.9764,27.9849,27.9509,27.9849,15800.0
2013-05-08 14:50:00,32.99,33.01,32.98,33.01,32200.0,27.9849,28.0018,27.9764,28.0018,32200.0
2013-05-08 14:55:00,33.01,33.01,32.99,33.0,10600.0,28.0018,28.0018,27.9849,27.9933,10600.0
2013-05-08 15:00:00,33.01,33.01,32.97,32.97,68400.0,28.0018,28.0018,27.9679,27.9679,68400.0
2013-05-08 15:05:00,32.98,32.98,32.95,32.96,43800.0,27.9764,27.9764,27.9509,27.9594,43800.0
2013-05-08 15:10:00,32.96,32.98,32.96,32.97,31000.0,27.9594,27.9764,27.9594,27.9679,31000.0
2013-05-08 15:15:00,32.97,33.0,32.97,33.0,53400.0,27.9679,27.9933,27.9679,27.9933,53400.0
2013-05-08 15:20:00,33.0,33.02,32.99,33.02,32400.0,27.9933,28.0103,27.9849,28.0103,32400.0
2013-05-08 15:25:00,33.04,33.06,33.03,33.05,21600.0,28.0273,28.0442,28.0188,28.0357,21600.0
2013-05-08 15:30:00,33.05,33.06,33.03,33.04,41600.0,28.0357,28.0442,28.0188,28.0273,41600.0
2013-05-08 15:35:00,33.04,33.04,33.03,33.03,72800.0,28.0273,28.0273,28.0188,28.0188,72800.0
2013-05-08 15:40:00,33.03,33.05,33.02,33.03,80000.0,28.0188,28.0357,28.0103,28.0188,80000.0
2013-05-08 15:45:00,33.03,33.05,33.03,33.05,75200.0,28.0188,28.0357,28.0188,28.0357,75200.0
2013-05-08 15:50:00,33.04,33.05,33.02,33.03,114600.0,28.0273,28.0357,28.0103,28.0188,114600.0
2013-05-08 15:55:00,33.03,33.1,33.02,33.07,327600.0,28.0188,28.0782,28.0103,28.0527,327600.0
2013-05-09 09:30:00,33.1,33.26,32.99,33.23,78600.0,28.0782,28.2139,27.9849,28.1884,78600.0
2013-05-09 09:35:00,33.25,33.3,33.19,33.2,79800.0,28.2054,28.2478,28.1545,28.163,79800.0
2013-05-09 09:40:00,33.22,33.27,33.18,33.24,89200.0,28.18,28.2224,28.146,28.1969,89200.0
2013-05-09 09:45:00,33.25,33.27,33.22,33.22,45800.0,28.2054,28.2224,28.18,28.18,45800.0
2013-05-09 09:50:00,33.23,33.27,33.22,33.26,46600.0,28.1884,28.2224,28.18,28.2139,46600.0
2013-05-09 09:55:00,33.26,33.27,33.16,33.18,55400.0,28.2139,28.2224,28.1291,28.146,55400.0
2013-05-09 10:00:00,33.2,33.24,33.19,33.22,20000.0,28.163,28.1969,28.1545,28.18,20000.0
2013-05-09 10:05:00,33.21,33.21,33.07,33.1,81800.0,28.1715,28.1715,28.0527,28.0782,81800.0
2013-05-09 10:10:00,33.1,33.13,33.09,33.12,103000.0,28.0782,28.1036,28.0697,28.0951,103000.0
2013-05-09 10:15:00,33.12,33.24,33.08,33.23,121400.0,28.0951,28.1969,28.0612,28.1884,121400.0
2013-05-09 10:20:00,33.23,33.24,33.1,33.1,55000.0,28.1884,28.1969,28.0782,28.0782,55000.0
2013-05-09 10:25:00,33.1,33.1,33.04,33.09,32200.0,28.0782,28.0782,28.0273,28.0697,32200.0
2013-05-09 10:30:00,33.1,33.1,33.04,33.09,39200.0,28.0782,28.0782,28.0273,28.0697,39200.0
2013-05-09 10:35:00,33.09,33.1,33.08,33.09,27200.0,28.0697,28.0782,28.0612,28.0697,27200.0
2013-05-09 10:40:00,33.08,33.1,33.07,33.08,22000.0,28.0612,28.0782,28.0527,28.0612,22000.0
2013-05-09 10:45:00,33.08,33.1,33.06,33.1,32000.0,28.0612,28.0782,28.0442,28.0782,32000.0
2013-05-09 10:50:00,33.1,33.12,33.09,33.1,60000.0,28.0782,28.0951,28.0697,28.0782,60000.0
2013-05-09 10:55:00,33.1,33.13,33.1,33.12,27400.0,28.0782,28.1036,28.0782,28.0951,27400.0
2013-05-09 11:00:00,33.12,33.13,33.05,33.1,46400.0,28.0951,28.1036,28.0357,28.0782,46400.0
2013-05-09 11:05:00,33.09,33.11,33.08,33.1,44400.0,28.0697,28.0866,28.0612,28.0782,44400.0
2013-05-09 11:10:00,33.11,33.12,33.08,33.08,15600.0,28.0866,28.0951,28.0612,28.0612,15600.0
2013-05-09 11:15:00,33.08,33.1,33.06,33.08,36200.0,28.0612,28.0782,28.0442,28.0612,36200.0
2013-05-09 11:20:00,33.06,33.09,33.06,33.07,59200.0,28.0442,28.0697,28.0442,28.0527,59200.0
2013-05-09 11:25:00,33.08,33.15,33.07,33.13,30600.0,28.0612,28.1206,28.0527,28.1036,30600.0
2013-05-09 11:30:00,33.12,33.13,33.1,33.12,14800.0,28.0951,28.1036,28.0782,28.0951,14800.0
2013-05-09 11:35:00,33.13,33.15,33.11,33.15,21600.0,28.1036,28.1206,28.0866,28.1206,21600.0
2013-05-09 11:40:00,33.16,33.18,33.15,33.18,7600.0,28.1291,28.146,28.1206,28.146,7600.0
2013-05-09 11:45:00,33.18,33.19,33.13,33.16,40800.0,28.146,28.1545,28.1036,28.1291,40800.0
2013-05-09 11:50:00,33.15,33.17,33.13,33.16,87600.0,28.1206,28.1375,28.1036,28.1291,87600.0
2013-05-09 11:55:00,33.17,33.18,33.14,33.17,32400.0,28.1375,28.146,28.1121,28.1375,32400.0
2013-05-09 12:00:00,33.17,33.2,33.15,33.18,17800.0,28.1375,28.163,28.1206,28.146,17800.0
2013-05-09 12:05:00,33.18,33.19,33.13,33.13,128400.0,28.146,28.1545,28.1036,28.1036,128400.0
2013-05-09 12:10:00,33.14,33.15,33.13,33.13,18800.0,28.1121,28.1206,28.1036,28.1036,18800.0
2013-05-09 12:15:00,33.13,33.17,33.13,33.15,19600.0,28.1036,28.1375,28.1036,28.1206,19600.0
2013-05-09 12:20:00,33.15,33.16,33.13,33.15,66800.0,28.1206,28.1291,28.1036,28.1206,66800.0
2013-05-09 12:25:00,33.15,33.15,33.1,33.11,29800.0,28.1206,28.1206,28.0782,28.0866,29800.0
2013-05-09 12:30:00,33.11,33.16,33.11,33.13,33800.0,28.0866,28.1291,28.0866,28.1036,33800.0
2013-05-09 12:35:00,33.13,33.13,33.1,33.1,22200.0,28.1036,28.1036,28.0782,28.0782,22200.0
2013-05-09 12:40:00,33.11,33.12,33.02,33.02,79800.0,28.0866,28.0951,28.0103,28.0103,79800.0
2013-05-09 12:45:00,33.04,33.1,33.01,33.01,100600.0,28.0273,28.0782,28.0018,28.0018,100600.0
2013-05-09 12:50:00,33.02,33.05,33.02,33.03,13000.0,28.0103,28.0357,28.0103,28.0188,13000.0
2013-05-09 12:55:00,33.02,33.09,33.02,33.08,19200.0,28.0103,28.0697,28.0103,28.0612,19200.0
2013-05-09 13:00:00,33.08,33.08,33.01,33.06,26000.0,28.0612,28.0612,28.0018,28.0442,26000.0
2013-05-09 13:05:00,33.07,33.08,33.05,33.06,34400.0,28.0527,28.0612,28.0357,28.0442,34400.0
2013-05-09 13:10:00,33.06,33.06,32.97,32.98,69200.0,28.0442,28.0442,27.9679,27.9764,69200.0
2013-05-09 13:15:00,32.97,33.02,32.96,33.02,22000.0,27.9679,28.0103,27.9594,28.0103,22000.0
2013-05-09 13:20:00,33.01,33.02,32.98,32.98,15200.0,28.0018,28.0103,27.9764,27.9764,15200.0
2013-05-09 13:25:00,32.99,32.99,32.96,32.96,35600.0,27.9849,27.9849,27.9594,27.9594,35600.0
2013-05-09 13:30:00,32.97,33.01,32.97,33.0,47000.0,27.9679,28.0018,27.9679,27.9933,47000.0
2013-05-09 13:35:00,33.0,33.0,32.98,32.98,25200.0,27.9933,27.9933,27.9764,27.9764,25200.0
2013-05-09 13:40:00,32.99,33.01,32.97,32.99,26600.0,27.9849,28.0018,27.9679,27.9849,26600.0
2013-05-09 13:45:00,33.0,33.01,32.98,32.99,38000.0,27.9933,28.0018,27.9764,27.9849,38000.0
2013-05-09 13:50:00,32.99,33.0,32.98,32.99,14400.0,27.9849,27.9933,27.9764,27.9849,14400.0
2013-05-09 13:55:00,33.0,33.01,32.98,32.99,41000.0,27.9933,28.0018,27.9764,27.9849,41000.0
2013-05-09 14:00:00,32.99,33.0,32.98,32.99,17200.0,27.9849,27.9933,27.9764,27.9849,17200.0
2013-05-09 14:05:00,32.98,32.99,32.98,32.99,48800.0,27.9764,27.9849,27.9764,27.9849,48800.0
2013-05-09 14:10:00,32.99,32.99,32.96,32.98,35400.0,27.9849,27.9849,27.9594,27.9764,35400.0
2013-05-09 14:15:00,32.98,33.01,32.97,33.01,81400.0,27.9764,28.0018,27.9679,28.0018,81400.0
2013-05-09 14:20:00,33.01,33.01,32.97,32.97,40800.0,28.0018,28.0018,27.9679,27.9679,40800.0
2013-05-09 14:25:00,32.98,32.99,32.95,32.96,37600.0,27.9764,27.9849,27.9509,27.9594,37600.0
2013-05-09 14:30:00,32.96,32.98,32.95,32.96,17800.0,27.9594,27.9764,27.9509,27.9594,17800.0
2013-05-09 14:35:00,32.96,32.96,32.88,32.9,40800.0,27.9594,27.9594,27.8915,27.9085,40800.0
2013-05-09 14:40:00,32.9,32.9,32.84,32.84,36000.0,27.9085,27.9085,27.8576,27.8576,36000.0
2013-05-09 14:45:00,32.83,32.87,32.82,32.82,62000.0,27.8491,27.8831,27.8406,27.8406,62000.0
2013-05-09 14:50:00,32.83,32.87,32.83,32.84,31800.0,27.8491,27.8831,27.8491,27.8576,31800.0
2013-05-09 14:55:00,32.84,32.84,32.76,32.76,37800.0,27.8576,27.8576,27.7897,27.7897,37800.0
2013-05-09 15:00:00,32.76,32.77,32.71,32.74,85000.0,27.7897,27.7982,27.7473,27.7728,85000.0
2013-05-09 15:05:00,32.74,32.83,32.74,32.82,16000.0,27.7728,27.8491,27.7728,27.8406,16000.0
2013-05-09 15:10:00,32.82,32.84,32.82,32.83,28000.0,27.8406,27.8576,27.8406,27.8491,28000.0
2013-05-09 15:15:00,32.83,32.91,32.82,32.9,194000.0,27.8491,27.917,27.8406,27.9085,194000.0
2013-05-09 15:20:00,32.9,32.93,32.89,32.93,34000.0,27.9085,27.934,27.9,27.934,34000.0
2013-05-09 15:25:00,32.94,32.95,32.92,32.95,16400.0,27.9424,27.9509,27.9255,27.9509,16400.0
2013-05-09 15:30:00,32.95,32.97,32.93,32.93,27600.0,27.9509,27.9679,27.934,27.934,27600.0
2013-05-09 15:35:00,32.93,32.93,32.86,32.87,40400.0,27.934,27.934,27.8746,27.8831,40400.0
2013-05-09 15:40:00,32.87,32.9,32.87,32.88,33200.0,27.8831,27.9085,27.8831,27.8915,33200.0
2013-05-09 15:45:00,32.88,32.9,32.85,32.89,67400.0,27.8915,27.9085,27.8661,27.9,67400.0
2013-05-09 15:50:00,32.88,32.88,32.84,32.86,83400.0,27.8915,27.8915,27.8576,27.8746,83400.0
2013-05-09 15:55:00,32.85,32.88,32.85,32.87,120200.0,27.8661,27.8915,27.8661,27.8831,120200.0
2013-05-10 09:30:00,32.74,33.06,32.74,32.97,51600.0,27.7728,28.0442,27.7728,27.9679,51600.0
2013-05-10 09:35:00,32.95,33.01,32.92,33.01,12000.0,27.9509,28.0018,27.9255,28.0018,12000.0
2013-05-10 09:40:00,33.01,33.04,32.98,32.99,38800.0,28.0018,28.0273,27.9764,27.9849,38800.0
2013-05-10 09:45:00,33.01,33.02,32.9,32.92,33200.0,28.0018,28.0103,27.9085,27.9255,33200.0
2013-05-10 09:50:00,32.93,32.99,32.92,32.96,16400.0,27.934,27.9849,27.9255,27.9594,16400.0
2013-05-10 09:55:00,32.95,32.97,32.91,32.94,42400.0,27.9509,27.9679,27.917,27.9424,42400.0
2013-05-10 10:00:00,32.95,33.02,32.95,32.98,114800.0,27.9509,28.0103,27.9509,27.9764,114800.0
2013-05-10 10:05:00,32.99,33.02,32.97,32.99,43400.0,27.9849,28.0103,27.9679,27.9849,43400.0
2013-05-10 10:10:00,32.98,33.01,32.91,32.91,48400.0,27.9764,28.0018,27.917,27.917,48400.0
2013-05-10 10:15:00,32.91,32.96,32.88,32.9,44000.0,27.917,27.9594,27.8915,27.9085,44000.0
2013-05-10 10:20:00,32.9,32.91,32.85,32.88,51000.0,27.9085,27.917,27.8661,27.8915,51000.0
2013-05-10 10:25:00,32.88,32.93,32.88,32.92,26000.0,27.8915,27.934,27.8915,27.9255,26000.0
2013-05-10 10:30:00,32.91,32.91,32.77,32.77,46000.0,27.917,27.917,27.7982,27.7982,46000.0
2013-05-10 10:35:00,32.8,32.8,32.68,32.7,85200.0,27.8237,27.8237,27.7219,27.7388,85200.0
2013-05-10 10:40:00,32.69,32.7,32.61,32.63,90000.0,27.7304,27.7388,27.6625,27.6795,90000.0
2013-05-10 10:45:00,32.63,32.73,32.6,32.68,70600.0,27.6795,27.7643,27.654,27.7219,70600.0
2013-05-10 10:50:00,32.68,32.8,32.68,32.8,24800.0,27.7219,27.8237,27.7219,27.8237,24800.0
2013-05-10 10:55:00,32.8,32.83,32.77,32.8,55800.0,27.8237,27.8491,27.7982,27.8237,55800.0
2013-05-10 11:00:00,32.79,32.8,32.75,32.77,10200.0,27.8152,27.8237,27.7813,27.7982,10200.0
2013-05-10 11:05:00,32.77,32.79,32.77,32.77,18400.0,27.7982,27.8152,27.7982,27.7982,18400.0
2013-05-10 11:10:00,32.77,32.79,32.77,32.77,21400.0,27.7982,27.8152,27.7982,27.7982,21400.0
2013-05-10 11:15:00,32.77,32.77,32.76,32.77,18600.0,27.7982,27.7982,27.7897,27.7982,18600.0
2013-05-10 11:20:00,32.77,32.79,32.72,32.73,31000.0,27.7982,27.8152,27.7558,27.7643,31000.0
2013-05-10 11:25:00,32.72,32.81,32.71,32.81,24200.0,27.7558,27.8322,27.7473,27.8322,24200.0
2013-05-10 11:30:00,32.81,32.86,32.8,32.84,16400.0,27.8322,27.8746,27.8237,27.8576,16400.0
2013-05-10 11:35:00,32.85,32.87,32.84,32.87,9600.0,27.8661,27.8831,27.8576,27.8831,9600.0
2013-05-10 11:40:00,32.88,32.89,32.87,32.88,12000.0,27.8915,27.9,27.8831,27.8915,12000.0
2013-05-10 11:45:00,32.88,32.88,32.83,32.83,18600.0,27.8915,27.8915,27.8491,27.8491,18600.0
2013-05-10 11:50:00,32.83,32.83,32.76,32.77,23800.0,27.8491,27.8491,27.7897,27.7982,23800.0
2013-05-10 11:55:00,32.77,32.8,32.77,32.77,14200.0,27.7982,27.8237,27.7982,27.7982,14200.0
2013-05-10 12:00:00,32.76,32.77,32.74,32.75,20000.0,27.7897,27.7982,27.7728,27.7813,20000.0
2013-05-10 12:05:00,32.74,32.74,32.7,32.71,17600.0,27.7728,27.7728,27.7388,27.7473,17600.0
2013-05-10 12:10:00,32.72,32.77,32.71,32.76,12800.0,27.7558,27.7982,27.7473,27.7897,12800.0
2013-05-10 12:15:00,32.77,32.77,32.73,32.74,19200.0,27.7982,27.7982,27.7643,27.7728,19200.0
2013-05-10 12:20:00,32.74,32.75,32.73,32.73,9400.0,27.7728,27.7813,27.7643,27.7643,9400.0
2013-05-10 12:25:00,32.74,32.79,32.74,32.77,47400.0,27.7728,27.8152,27.7728,27.7982,47400.0
2013-05-10 12:30:00,32.78,32.81,32.77,32.8,57400.0,27.8067,27.8322,27.7982,27.8237,57400.0
2013-05-10 12:35:00,32.8,32.85,32.8,32.83,20200.0,27.8237,27.8661,27.8237,27.8491,20200.0
2013-05-10 12:40:00,32.83,32.89,32.83,32.89,14000.0,27.8491,27.9,27.8491,27.9,14000.0
2013-05-10 12:45:00,32.9,32.93,32.88,32.91,17600.0,27.9085,27.934,27.8915,27.917,17600.0
2013-05-10 12:50:00,32.92,32.92,32.88,32.88,10600.0,27.9255,27.9255,27.8915,27.8915,10600.0
2013-05-10 12:55:00,32.88,32.9,32.87,32.87,6600.0,27.8915,27.9085,27.8831,27.8831,6600.0
2013-05-10 13:00:00,32.88,32.91,32.88,32.88,9600.0,27.8915,27.917,27.8915,27.8915,9600.0
2013-05-10 13:05:00,32.88,32.92,32.88,32.91,12200.0,27.8915,27.9255,27.8915,27.917,12200.0
2013-05-10 13:10:00,32.92,32.93,32.9,32.91,10400.0,27.9255,27.934,27.9085,27.917,10400.0
2013-05-10 13:15:00,32.91,32.93,32.9,32.91,10800.0,27.917,27.934,27.9085,27.917,10800.0
2013-05-10 13:20:00,32.92,32.94,32.9,32.93,15600.0,27.9255,27.9424,27.9085,27.934,15600.0
2013-05-10 13:25:00,32.94,32.97,32.94,32.96,12600.0,27.9424,27.9679,27.9424,27.9594,12600.0
2013-05-10 13:30:00,32.96,32.97,32.94,32.95,7200.0,27.9594,27.9679,27.9424,27.9509,7200.0
2013-05-10 13:35:00,32.95,32.95,32.91,32.91,12000.0,27.9509,27.9509,27.917,27.917,12000.0
2013-05-10 13:40:00,32.91,32.93,32.9,32.92,13400.0,27.917,27.934,27.9085,27.9255,13400.0
2013-05-10 13:45:00,32.92,32.95,32.92,32.93,14800.0,27.9255,27.9509,27.9255,27.934,14800.0
2013-05-10 13:50:00,32.93,32.94,32.91,32.91,20000.0,27.934,27.9424,27.917,27.917,20000.0
2013-05-10 13:55:00,32.91,32.92,32.88,32.88,9400.0,27.917,27.9255,27.8915,27.8915,9400.0
2013-05-10 14:00:00,32.88,32.9,32.86,32.86,12600.0,27.8915,27.9085,27.8746,27.8746,12600.0
2013-05-10 14:05:00,32.87,32.87,32.84,32.85,19800.0,27.8831,27.8831,27.8576,27.8661,19800.0
2013-05-10 14:10:00,32.85,32.86,32.83,32.84,16200.0,27.8661,27.8746,27.8491,27.8576,16200.0
2013-05-10 14:15:00,32.83,32.85,32.83,32.85,13600.0,27.8491,27.8661,27.8491,27.8661,13600.0
2013-05-10 14:20:00,32.85,32.89,32.85,32.88,10800.0,27.8661,27.9,27.8661,27.8915,10800.0
2013-05-10 14:25:00,32.88,32.91,32.87,32.88,29000.0,27.8915,27.917,27.8831,27.8915,29000.0
2013-05-10 14:30:00,32.88,32.91,32.87,32.87,20400.0,27.8915,27.917,27.8831,27.8831,20400.0
2013-05-10 14:35:00,32.87,32.88,32.85,32.85,11600.0,27.8831,27.8915,27.8661,27.8661,11600.0
2013-05-10 14:40:00,32.85,32.89,32.85,32.88,19600.0,27.8661,27.9,27.8661,27.8915,19600.0
2013-05-10 14:45:00,32.88,32.91,32.88,32.88,18600.0,27.8915,27.917,27.8915,27.8915,18600.0
2013-05-10 14:50:00,32.88,32.91,32.88,32.9,17400.0,27.8915,27.917,27.8915,27.9085,17400.0
2013-05-10 14:55:00,32.91,32.91,32.85,32.86,13200.0,27.917,27.917,27.8661,27.8746,13200.0
2013-05-10 15:00:00,32.85,32.87,32.83,32.84,48400.0,27.8661,27.8831,27.8491,27.8576,48400.0
2013-05-10 15:05:00,32.84,32.9,32.84,32.88,20600.0,27.8576,27.9085,27.8576,27.8915,20600.0
2013-05-10 15:10:00,32.89,32.94,32.89,32.91,27200.0,27.9,27.9424,27.9,27.917,27200.0
2013-05-10 15:15:00,32.92,32.93,32.91,32.92,21400.0,27.9255,27.934,27.917,27.9255,21400.0
2013-05-10 15:20:00,32.92,32.94,32.9,32.9,37000.0,27.9255,27.9424,27.9085,27.9085,37000.0
2013-05-10 15:25:00,32.9,32.91,32.87,32.88,44200.0,27.9085,27.917,27.8831,27.8915,44200.0
2013-05-10 15:30:00,32.88,32.9,32.87,32.87,43800.0,27.8915,27.9085,27.8831,27.8831,43800.0
2013-05-10 15:35:00,32.87,32.88,32.86,32.87,35800.0,27.8831,27.8915,27.8746,27.8831,35800.0
2013-05-10 15:40:00,32.87,32.88,32.86,32.86,46600.0,27.8831,27.8915,27.8746,27.8746,46600.0
2013-05-10 15:45:00,32.86,32.89,32.86,32.88,53200.0,27.8746,27.9,27.8746,27.8915,53200.0
2013-05-10 15:50:00,32.89,32.91,32.88,32.89,122600.0,27.9,27.917,27.8915,27.9,122600.0
2013-05-10 15:55:00,32.89,32.93,32.88,32.93,179600.0,27.9,27.934,27.8915,27.934,179600.0
2013-05-13 09:30:00,32.91,32.91,32.74,32.85,33800.0,27.917,27.917,27.7728,27.8661,33800.0
2013-05-13 09:35:00,32.88,32.9,32.77,32.78,11800.0,27.8915,27.9085,27.7982,27.8067,11800.0
2013-05-13 09:40:00,32.81,32.88,32.81,32.83,27800.0,27.8322,27.8915,27.8322,27.8491,27800.0
2013-05-13 09:45:00,32.82,32.82,32.77,32.79,11200.0,27.8406,27.8406,27.7982,27.8152,11200.0
2013-05-13 09:50:00,32.79,32.8,32.71,32.71,34800.0,27.8152,27.8237,27.7473,27.7473,34800.0
2013-05-13 09:55:00,32.71,32.71,32.62,32.62,136400.0,27.7473,27.7473,27.671,27.671,136400.0
2013-05-13 10:00:00,32.62,32.68,32.59,32.66,31800.0,27.671,27.7219,27.6455,27.7049,31800.0
2013-05-13 10:05:00,32.66,32.74,32.66,32.73,31400.0,27.7049,27.7728,27.7049,27.7643,31400.0
2013-05-13 10:10:00,32.74,32.77,32.73,32.74,22000.0,27.7728,27.7982,27.7643,27.7728,22000.0
2013-05-13 10:15:00,32.75,32.76,32.7,32.71,18000.0,27.7813,27.7897,27.7388,27.7473,18000.0
2013-05-13 10:20:00,32.71,32.73,32.7,32.7,19200.0,27.7473,27.7643,27.7388,27.7388,19200.0
2013-05-13 10:25:00,32.69,32.72,32.68,32.71,19800.0,27.7304,27.7558,27.7219,27.7473,19800.0
2013-05-13 10:30:00,32.71,32.74,32.69,32.72,18600.0,27.7473,27.7728,27.7304,27.7558,18600.0
2013-05-13 10:35:00,32.72,32.74,32.71,32.72,17600.0,27.7558,27.7728,27.7473,27.7558,17600.0
2013-05-13 10:40:00,32.73,32.73,32.68,32.72,13600.0,27.7643,27.7643,27.7219,27.7558,13600.0
2013-05-13 10:45:00,32.7,32.77,32.69,32.77,25000.0,27.7388,27.7982,27.7304,27.7982,25000.0
2013-05-13 10:50:00,32.77,32.79,32.73,32.74,11000.0,27.7982,27.8152,27.7643,27.7728,11000.0
2013-05-13 10:55:00,32.75,32.76,32.71,32.72,10400.0,27.7813,27.7897,27.7473,27.7558,10400.0
2013-05-13 11:00:00,32.72,32.75,32.71,32.74,12400.0,27.7558,27.7813,27.7473,27.7728,12400.0
2013-05-13 11:05:00,32.74,32.75,32.72,32.72,7800.0,27.7728,27.7813,27.7558,27.7558,7800.0
2013-05-13 11:10:00,32.72,32.76,32.72,32.76,9000.0,27.7558,27.7897,27.7558,27.7897,9000.0
2013-05-13 11:15:00,32.77,32.77,32.74,32.76,17400.0,27.7982,27.7982,27.7728,27.7897,17400.0
2013-05-13 11:20:00,32.76,32.76,32.72,32.72,6200.0,27.7897,27.7897,27.7558,27.7558,6200.0
2013-05-13 11:25:00,32.72,32.76,32.7,32.76,13000.0,27.7558,27.7897,27.7388,27.7897,13000.0
2013-05-13 11:30:00,32.75,32.77,32.75,32.76,19000.0,27.7813,27.7982,27.7813,27.7897,19000.0
2013-05-13 11:35:00,32.74,32.77,32.73,32.73,23000.0,27.7728,27.7982,27.7643,27.7643,23000.0
2013-05-13 11:40:00,32.74,32.76,32.73,32.76,13600.0,27.7728,27.7897,27.7643,27.7897,13600.0
2013-05-13 11:45:00,32.76,32.77,32.75,32.77,16000.0,27.7897,27.7982,27.7813,27.7982,16000.0
2013-05-13 11:50:00,32.77,32.81,32.77,32.79,34600.0,27.7982,27.8322,27.7982,27.8152,34600.0
2013-05-13 11:55:00,32.79,32.8,32.77,32.8,7200.0,27.8152,27.8237,27.7982,27.8237,7200.0
2013-05-13 12:00:00,32.8,32.8,32.77,32.78,10400.0,27.8237,27.8237,27.7982,27.8067,10400.0
2013-05-13 12:05:00,32.79,32.8,32.78,32.8,8200.0,27.8152,27.8237,27.8067,27.8237,8200.0
2013-05-13 12:10:00,32.8,32.81,32.75,32.76,19600.0,27.8237,27.8322,27.7813,27.7897,19600.0
2013-05-13 12:15:00,32.77,32.77,32.76,32.76,9200.0,27.7982,27.7982,27.7897,27.7897,9200.0
2013-05-13 12:20:00,32.77,32.77,32.74,32.77,19400.0,27.7982,27.7982,27.7728,27.7982,19400.0
2013-05-13 12:25:00,32.77,32.77,32.72,32.72,29400.0,27.7982,27.7982,27.7558,27.7558,29400.0
2013-05-13 12:30:00,32.72,32.74,32.72,32.74,16400.0,27.7558,27.7728,27.7558,27.7728,16400.0
2013-05-13 12:35:00,32.72,32.73,32.68,32.68,9000.0,27.7558,27.7643,27.7219,27.7219,9000.0
2013-05-13 12:40:00,32.68,32.68,32.66,32.68,11200.0,27.7219,27.7219,27.7049,27.7219,11200.0
2013-05-13 12:45:00,32.68,32.73,32.67,32.73,7200.0,27.7219,27.7643,27.7134,27.7643,7200.0
2013-05-13 12:50:00,32.73,32.73,32.69,32.7,46800.0,27.7643,27.7643,27.7304,27.7388,46800.0
2013-05-13 12:55:00,32.7,32.7,32.65,32.65,14000.0,27.7388,27.7388,27.6964,27.6964,14000.0
2013-05-13 13:00:00,32.66,32.67,32.66,32.67,15600.0,27.7049,27.7134,27.7049,27.7134,15600.0
2013-05-13 13:05:00,32.67,32.67,32.59,32.6,88600.0,27.7134,27.7134,27.6455,27.654,88600.0
2013-05-13 13:10:00,32.62,32.62,32.56,32.6,60200.0,27.671,27.671,27.6201,27.654,60200.0
2013-05-13 13:15:00,32.6,32.63,32.6,32.62,12000.0,27.654,27.6795,27.654,27.671,12000.0
2013-05-13 13:20:00,32.63,32.64,32.63,32.64,8600.0,27.6795,27.688,27.6795,27.688,8600.0
2013-05-13 13:25:00,32.65,32.65,32.56,32.57,21800.0,27.6964,27.6964,27.6201,27.6286,21800.0
2013-05-13 13:30:00,32.56,32.57,32.54,32.54,18800.0,27.6201,27.6286,27.6031,27.6031,18800.0
2013-05-13 13:35:00,32.54,32.56,32.54,32.55,29600.0,27.6031,27.6201,27.6031,27.6116,29600.0
2013-05-13 13:40:00,32.56,32.59,32.56,32.56,14600.0,27.6201,27.6455,27.6201,27.6201,14600.0
2013-05-13 13:45:00,32.55,32.59,32.55,32.57,18200.0,27.6116,27.6455,27.6116,27.6286,18200.0
2013-05-13 13:50:00,32.57,32.57,32.54,32.55,21400.0,27.6286,27.6286,27.6031,27.6116,21400.0
2013-05-13 13:55:00,32.55,32.56,32.51,32.52,37600.0,27.6116,27.6201,27.5777,27.5862,37600.0
2013-05-13 14:00:00,32.52,32.55,32.51,32.54,33200.0,27.5862,27.6116,27.5777,27.6031,33200.0
2013-05-13 14:05:00,32.54,32.58,32.54,32.57,19400.0,27.6031,27.6371,27.6031,27.6286,19400.0
2013-05-13 14:10:00,32.57,32.58,32.54,32.55,27000.0,27.6286,27.6371,27.6031,27.6116,27000.0
2013-05-13 14:15:00,32.55,32.58,32.55,32.55,20400.0,27.6116,27.6371,27.6116,27.6116,20400.0
2013-05-13 14:20:00,32.55,32.57,32.53,32.57,33400.0,27.6116,27.6286,27.5946,27.6286,33400.0
2013-05-13 14:25:00,32.57,32.58,32.53,32.55,24600.0,27.6286,27.6371,27.5946,27.6116,24600.0
2013-05-13 14:30:00,32.55,32.57,32.54,32.55,43000.0,27.6116,27.6286,27.6031,27.6116,43000.0
2013-05-13 14:35:00,32.55,32.55,32.52,32.52,21600.0,27.6116,27.6116,27.5862,27.5862,21600.0
2013-05-13 14:40:00,32.52,32.55,32.5,32.51,67400.0,27.5862,27.6116,27.5692,27.5777,67400.0
2013-05-13 14:45:00,32.51,32.53,32.51,32.52,37200.0,27.5777,27.5946,27.5777,27.5862,37200.0
2013-05-13 14:50:00,32.52,32.55,32.52,32.54,35600.0,27.5862,27.6116,27.5862,27.6031,35600.0
2013-05-13 14:55:00,32.54,32.56,32.54,32.54,42800.0,27.6031,27.6201,27.6031,27.6031,42800.0
2013-05-13 15:00:00,32.54,32.56,32.53,32.54,40000.0,27.6031,27.6201,27.5946,27.6031,40000.0
2013-05-13 15:05:00,32.54,32.54,32.52,32.52,40800.0,27.6031,27.6031,27.5862,27.5862,40800.0
2013-05-13 15:10:00,32.52,32.52,32.47,32.47,69000.0,27.5862,27.5862,27.5437,27.5437,69000.0
2013-05-13 15:15:00,32.47,32.48,32.44,32.47,71600.0,27.5437,27.5522,27.5183,27.5437,71600.0
2013-05-13 15:20:00,32.47,32.47,32.44,32.45,90000.0,27.5437,27.5437,27.5183,27.5268,90000.0
2013-05-13 15:25:00,32.44,32.45,32.41,32.42,88800.0,27.5183,27.5268,27.4928,27.5013,88800.0
2013-05-13 15:30:00,32.42,32.44,32.42,32.43,78000.0,27.5013,27.5183,27.5013,27.5098,78000.0
2013-05-13 15:35:00,32.43,32.46,32.43,32.45,79000.0,27.5098,27.5353,27.5098,27.5268,79000.0
2013-05-13 15:40:00,32.45,32.46,32.44,32.44,68200.0,27.5268,27.5353,27.5183,27.5183,68200.0
2013-05-13 15:45:00,32.44,32.45,32.43,32.43,62000.0,27.5183,27.5268,27.5098,27.5098,62000.0
2013-05-13 15:50:00,32.43,32.44,32.42,32.44,158600.0,27.5098,27.5183,27.5013,27.5183,158600.0
2013-05-13 15:55:00,32.44,32.48,32.43,32.48,165600.0,27.5183,27.5522,27.5098,27.5522,165600.0
2013-05-14 09:30:00,32.5,32.61,32.49,32.61,44400.0,27.5692,27.6625,27.5607,27.6625,44400.0
2013-05-14 09:35:00,32.58,32.6,32.49,32.49,14000.0,27.6371,27.654,27.5607,27.5607,14000.0
2013-05-14 09:40:00,32.5,32.59,32.49,32.59,16200.0,27.5692,27.6455,27.5607,27.6455,16200.0
2013-05-14 09:45:00,32.6,32.6,32.5,32.51,46400.0,27.654,27.654,27.5692,27.5777,46400.0
2013-05-14 09:50:00,32.51,32.55,32.48,32.48,63400.0,27.5777,27.6116,27.5522,27.5522,63400.0
2013-05-14 09:55:00,32.49,32.5,32.49,32.49,33400.0,27.5607,27.5692,27.5607,27.5607,33400.0
2013-05-14 10:00:00,32.5,32.5,32.48,32.5,37800.0,27.5692,27.5692,27.5522,27.5692,37800.0
2013-05-14 10:05:00,32.49,32.5,32.48,32.5,54600.0,27.5607,27.5692,27.5522,27.5692,54600.0
2013-05-14 10:10:00,32.5,32.56,32.49,32.56,41600.0,27.5692,27.6201,27.5607,27.6201,41600.0
2013-05-14 10:15:00,32.56,32.58,32.56,32.58,36000.0,27.6201,27.6371,27.6201,27.6371,36000.0
2013-05-14 10:20:00,32.58,32.63,32.57,32.63,43400.0,27.6371,27.6795,27.6286,27.6795,43400.0
2013-05-14 10:25:00,32.63,32.73,32.63,32.73,27600.0,27.6795,27.7643,27.6795,27.7643,27600.0
2013-05-14 10:30:00,32.72,32.72,32.67,32.67,142200.0,27.7558,27.7558,27.7134,27.7134,142200.0
2013-05-14 10:35:00,32.67,32.72,32.65,32.7,102000.0,27.7134,27.7558,27.6964,27.7388,102000.0
2013-05-14 10:40:00,32.7,32.71,32.69,32.71,76200.0,27.7388,27.7473,27.7304,27.7473,76200.0
2013-05-14 10:45:00,32.71,32.77,32.7,32.76,40800.0,27.7473,27.7982,27.7388,27.7897,40800.0
2013-05-14 10:50:00,32.76,32.84,32.76,32.83,37200.0,27.7897,27.8576,27.7897,27.8491,37200.0
2013-05-14 10:55:00,32.84,32.97,32.84,32.97,88600.0,27.8576,27.9679,27.8576,27.9679,88600.0
2013-05-14 11:00:00,32.97,32.99,32.93,32.93,80800.0,27.9679,27.9849,27.934,27.934,80800.0
2013-05-14 11:05:00,32.93,32.93,32.88,32.91,32600.0,27.934,27.934,27.8915,27.917,32600.0
2013-05-14 11:10:00,32.91,32.99,32.91,32.99,36000.0,27.917,27.9849,27.917,27.9849,36000.0
2013-05-14 11:15:00,32.99,33.0,32.95,32.99,31800.0,27.9849,27.9933,27.9509,27.9849,31800.0
2013-05-14 11:20:00,33.0,33.07,33.0,33.06,59800.0,27.9933,28.0527,27.9933,28.0442,59800.0
2013-05-14 11:25:00,33.06,33.06,33.02,33.02,44400.0,28.0442,28.0442,28.0103,28.0103,44400.0
2013-05-14 11:30:00,33.02,33.02,32.99,33.02,19800.0,28.0103,28.0103,27.9849,28.0103,19800.0
2013-05-14 11:35:00,33.02,33.09,33.02,33.07,43200.0,28.0103,28.0697,28.0103,28.0527,43200.0
2013-05-14 11:40:00,33.07,33.08,33.02,33.02,29800.0,28.0527,28.0612,28.0103,28.0103,29800.0
2013-05-14 11:45:00,33.02,33.02,32.97,32.97,46200.0,28.0103,28.0103,27.9679,27.9679,46200.0
2013-05-14 11:50:00,32.97,32.97,32.92,32.92,28400.0,27.9679,27.9679,27.9255,27.9255,28400.0
2013-05-14 11:55:00,32.92,32.96,32.92,32.96,19000.0,27.9255,27.9594,27.9255,27.9594,19000.0
2013-05-14 12:00:00,32.96,32.96,32.94,32.95,15800.0,27.9594,27.9594,27.9424,27.9509,15800.0
2013-05-14 12:05:00,32.95,32.96,32.93,32.94,16400.0,27.9509,27.9594,27.934,27.9424,16400.0
2013-05-14 12:10:00,32.95,32.96,32.94,32.94,17400.0,27.9509,27.9594,27.9424,27.9424,17400.0
2013-05-14 12:15:00,32.94,32.98,32.93,32.95,53600.0,27.9424,27.9764,27.934,27.9509,53600.0
2013-05-14 12:20:00,32.96,32.96,32.92,32.93,10800.0,27.9594,27.9594,27.9255,27.934,10800.0
2013-05-14 12:25:00,32.93,32.94,32.91,32.91,15000.0,27.934,27.9424,27.917,27.917,15000.0
2013-05-14 12:30:00,32.9,32.94,32.9,32.93,17800.0,27.9085,27.9424,27.9085,27.934,17800.0
2013-05-14 12:35:00,32.93,32.93,32.91,32.91,16600.0,27.934,27.934,27.917,27.917,16600.0
2013-05-14 12:40:00,32.91,32.92,32.88,32.88,19000.0,27.917,27.9255,27.8915,27.8915,19000.0
2013-05-14 12:45:00,32.88,32.92,32.84,32.84,44200.0,27.8915,27.9255,27.8576,27.8576,44200.0
2013-05-14 12:50:00,32.84,32.84,32.82,32.83,21400.0,27.8576,27.8576,27.8406,27.8491,21400.0
2013-05-14 12:55:00,32.82,32.83,32.8,32.8,12800.0,27.8406,27.8491,27.8237,27.8237,12800.0
2013-05-14 13:00:00,32.8,32.87,32.8,32.87,21400.0,27.8237,27.8831,27.8237,27.8831,21400.0
2013-05-14 13:05:00,32.87,32.88,32.86,32.87,22200.0,27.8831,27.8915,27.8746,27.8831,22200.0
2013-05-14 13:10:00,32.88,32.89,32.87,32.87,24200.0,27.8915,27.9,27.8831,27.8831,24200.0
2013-05-14 13:15:00,32.87,32.88,32.86,32.88,23000.0,27.8831,27.8915,27.8746,27.8915,23000.0
2013-05-14 13:20:00,32.89,32.9,32.88,32.88,26600.0,27.9,27.9085,27.8915,27.8915,26600.0
2013-05-14 13:25:00,32.88,32.9,32.88,32.89,21400.0,27.8915,27.9085,27.8915,27.9,21400.0
2013-05-14 13:30:00,32.89,32.95,32.89,32.95,32400.0,27.9,27.9509,27.9,27.9509,32400.0
2013-05-14 13:35:00,32.95,32.96,32.9,32.9,41600.0,27.9509,27.9594,27.9085,27.9085,41600.0
2013-05-14 13:40:00,32.89,32.9,32.87,32.87,15400.0,27.9,27.9085,27.8831,27.8831,15400.0
2013-05-14 13:45:00,32.87,32.87,32.83,32.83,26400.0,27.8831,27.8831,27.8491,27.8491,26400.0
2013-05-14 13:50:00,32.83,32.84,32.79,32.79,23600.0,27.8491,27.8576,27.8152,27.8152,23600.0
2013-05-14 13:55:00,32.79,32.84,32.79,32.84,31000.0,27.8152,27.8576,27.8152,27.8576,31000.0
2013-05-14 14:00:00,32.84,32.84,32.82,32.82,18200.0,27.8576,27.8576,27.8406,27.8406,18200.0
2013-05-14 14:05:00,32.83,32.87,32.83,32.83,28400.0,27.8491,27.8831,27.8491,27.8491,28400.0
2013-05-14 14:10:00,32.83,32.88,32.83,32.84,90000.0,27.8491,27.8915,27.8491,27.8576,90000.0
2013-05-14 14:15:00,32.84,32.84,32.8,32.81,24600.0,27.8576,27.8576,27.8237,27.8322,24600.0
2013-05-14 14:20:00,32.8,32.82,32.8,32.81,14400.0,27.8237,27.8406,27.8237,27.8322,14400.0
2013-05-14 14:25:00,32.8,32.81,32.79,32.81,28400.0,27.8237,27.8322,27.8152,27.8322,28400.0
2013-05-14 14:30:00,32.8,32.83,32.76,32.79,130200.0,27.8237,27.8491,27.7897,27.8152,130200.0
2013-05-14 14:35:00,32.8,32.82,32.79,32.8,40400.0,27.8237,27.8406,27.8152,27.8237,40400.0
2013-05-14 14:40:00,32.8,32.8,32.77,32.77,21600.0,27.8237,27.8237,27.7982,27.7982,21600.0
2013-05-14 14:45:00,32.77,32.81,32.77,32.8,15800.0,27.7982,27.8322,27.7982,27.8237,15800.0
2013-05-14 14:50:00,32.8,32.82,32.77,32.82,21400.0,27.8237,27.8406,27.7982,27.8406,21400.0
2013-05-14 14:55:00,32.82,32.83,32.78,32.78,21200.0,27.8406,27.8491,27.8067,27.8067,21200.0
2013-05-14 15:00:00,32.78,32.85,32.78,32.83,21400.0,27.8067,27.8661,27.8067,27.8491,21400.0
2013-05-14 15:05:00,32.83,32.85,32.82,32.85,24800.0,27.8491,27.8661,27.8406,27.8661,24800.0
2013-05-14 15:10:00,32.85,32.85,32.8,32.8,38400.0,27.8661,27.8661,27.8237,27.8237,38400.0
2013-05-14 15:15:00,32.8,32.81,32.79,32.8,21000.0,27.8237,27.8322,27.8152,27.8237,21000.0
2013-05-14 15:20:00,32.8,32.81,32.77,32.79,35800.0,27.8237,27.8322,27.7982,27.8152,35800.0
2013-05-14 15:25:00,32.79,32.81,32.79,32.8,23600.0,27.8152,27.8322,27.8152,27.8237,23600.0
2013-05-14 15:30:00,32.8,32.81,32.8,32.81,40200.0,27.8237,27.8322,27.8237,27.8322,40200.0
2013-05-14 15:35:00,32.8,32.84,32.8,32.84,41800.0,27.8237,27.8576,27.8237,27.8576,41800.0
2013-05-14 15:40:00,32.84,32.85,32.84,32.85,37600.0,27.8576,27.8661,27.8576,27.8661,37600.0
2013-05-14 15:45:00,32.85,32.89,32.85,32.89,39400.0,27.8661,27.9,27.8661,27.9,39400.0
2013-05-14 15:50:00,32.9,32.91,32.88,32.89,110800.0,27.9085,27.917,27.8915,27.9,110800.0
2013-05-14 15:55:00,32.89,32.89,32.83,32.86,202800.0,27.9,27.9,27.8491,27.8746,202800.0
2013-05-15 09:30:00,32.94,33.05,32.82,33.05,64800.0,27.9424,28.0357,27.8406,28.0357,64800.0
2013-05-15 09:35:00,33.03,33.1,32.95,32.98,60000.0,28.0188,28.0782,27.9509,27.9764,60000.0
2013-05-15 09:40:00,32.99,32.99,32.93,32.93,14000.0,27.9849,27.9849,27.934,27.934,14000.0
2013-05-15 09:45:00,32.95,32.96,32.82,32.82,22400.0,27.9509,27.9594,27.8406,27.8406,22400.0
2013-05-15 09:50:00,32.82,32.88,32.8,32.85,34000.0,27.8406,27.8915,27.8237,27.8661,34000.0
2013-05-15 09:55:00,32.86,32.89,32.81,32.83,50400.0,27.8746,27.9,27.8322,27.8491,50400.0
2013-05-15 10:00:00,32.83,32.87,32.73,32.73,58600.0,27.8491,27.8831,27.7643,27.7643,58600.0
2013-05-15 10:05:00,32.74,32.78,32.72,32.76,21400.0,27.7728,27.8067,27.7558,27.7897,21400.0
2013-05-15 10:10:00,32.75,32.77,32.73,32.77,27200.0,27.7813,27.7982,27.7643,27.7982,27200.0
2013-05-15 10:15:00,32.77,32.77,32.63,32.66,29400.0,27.7982,27.7982,27.6795,27.7049,29400.0
2013-05-15 10:20:00,32.67,32.69,32.61,32.62,29400.0,27.7134,27.7304,27.6625,27.671,29400.0
2013-05-15 10:25:00,32.62,32.68,32.61,32.62,21200.0,27.671,27.7219,27.6625,27.671,21200.0
2013-05-15 10:30:00,32.6,32.64,32.6,32.63,39000.0,27.654,27.688,27.654,27.6795,39000.0
2013-05-15 10:35:00,32.63,32.75,32.63,32.75,23400.0,27.6795,27.7813,27.6795,27.7813,23400.0
2013-05-15 10:40:00,32.76,32.77,32.68,32.68,12200.0,27.7897,27.7982,27.7219,27.7219,12200.0
2013-05-15 10:45:00,32.66,32.74,32.66,32.69,16200.0,27.7049,27.7728,27.7049,27.7304,16200.0
2013-05-15 10:50:00,32.69,32.81,32.69,32.8,24200.0,27.7304,27.8322,27.7304,27.8237,24200.0
2013-05-15 10:55:00,32.81,32.83,32.78,32.8,30000.0,27.8322,27.8491,27.8067,27.8237,30000.0
2013-05-15 11:00:00,32.8,32.87,32.79,32.86,27600.0,27.8237,27.8831,27.8152,27.8746,27600.0
2013-05-15 11:05:00,32.88,32.91,32.85,32.91,15000.0,27.8915,27.917,27.8661,27.917,15000.0
2013-05-15 11:10:00,32.92,32.92,32.91,32.92,10400.0,27.9255,27.9255,27.917,27.9255,10400.0
2013-05-15 11:15:00,32.92,32.95,32.92,32.94,13000.0,27.9255,27.9509,27.9255,27.9424,13000.0
2013-05-15 11:20:00,32.94,32.98,32.94,32.97,14400.0,27.9424,27.9764,27.9424,27.9679,14400.0
2013-05-15 11:25:00,32.97,32.98,32.96,32.97,10200.0,27.9679,27.9764,27.9594,27.9679,10200.0
2013-05-15 11:30:00,32.97,32.97,32.92,32.92,11200.0,27.9679,27.9679,27.9255,27.9255,11200.0
2013-05-15 11:35:00,32.91,32.91,32.86,32.87,17400.0,27.917,27.917,27.8746,27.8831,17400.0
2013-05-15 11:40:00,32.86,32.91,32.86,32.91,11600.0,27.8746,27.917,27.8746,27.917,11600.0
2013-05-15 11:45:00,32.91,32.91,32.84,32.84,50600.0,27.917,27.917,27.8576,27.8576,50600.0
2013-05-15 11:50:00,32.84,32.86,32.81,32.81,55000.0,27.8576,27.8746,27.8322,27.8322,55000.0
2013-05-15 11:55:00,32.81,32.81,32.77,32.77,17000.0,27.8322,27.8322,27.7982,27.7982,17000.0
2013-05-15 12:00:00,32.79,32.81,32.77,32.81,6400.0,27.8152,27.8322,27.7982,27.8322,6400.0
2013-05-15 12:05:00,32.81,32.82,32.81,32.81,38400.0,27.8322,27.8406,27.8322,27.8322,38400.0
2013-05-15 12:10:00,32.81,32.81,32.8,32.81,33800.0,27.8322,27.8322,27.8237,27.8322,33800.0
2013-05-15 12:15:00,32.81,32.81,32.8,32.81,25200.0,27.8322,27.8322,27.8237,27.8322,25200.0
2013-05-15 12:20:00,32.81,32.81,32.81,32.81,16600.0,27.8322,27.8322,27.8322,27.8322,16600.0
2013-05-15 12:25:00,32.81,32.81,32.8,32.81,41800.0,27.8322,27.8322,27.8237,27.8322,41800.0
2013-05-15 12:30:00,32.81,32.81,32.8,32.81,19600.0,27.8322,27.8322,27.8237,27.8322,19600.0
2013-05-15 12:35:00,32.81,32.81,32.81,32.81,33600.0,27.8322,27.8322,27.8322,27.8322,33600.0
2013-05-15 12:40:00,32.81,32.81,32.81,32.81,21200.0,27.8322,27.8322,27.8322,27.8322,21200.0
2013-05-15 12:45:00,32.81,32.81,32.8,32.81,33400.0,27.8322,27.8322,27.8237,27.8322,33400.0
2013-05-15 12:50:00,32.81,32.85,32.79,32.85,32000.0,27.8322,27.8661,27.8152,27.8661,32000.0
2013-05-15 12:55:00,32.86,32.87,32.84,32.87,16400.0,27.8746,27.8831,27.8576,27.8831,16400.0
2013-05-15 13:00:00,32.87,32.88,32.87,32.87,13400.0,27.8831,27.8915,27.8831,27.8831,13400.0
2013-05-15 13:05:00,32.87,32.88,32.83,32.86,23200.0,27.8831,27.8915,27.8491,27.8746,23200.0
2013-05-15 13:10:00,32.86,32.88,32.85,32.87,12000.0,27.8746,27.8915,27.8661,27.8831,12000.0
2013-05-15 13:15:00,32.88,32.88,32.86,32.87,15400.0,27.8915,27.8915,27.8746,27.8831,15400.0
2013-05-15 13:20:00,32.88,32.9,32.88,32.88,16000.0,27.8915,27.9085,27.8915,27.8915,16000.0
2013-05-15 13:25:00,32.89,32.92,32.89,32.92,12200.0,27.9,27.9255,27.9,27.9255,12200.0
2013-05-15 13:30:00,32.93,32.95,32.93,32.95,6800.0,27.934,27.9509,27.934,27.9509,6800.0
2013-05-15 13:35:00,32.95,32.95,32.91,32.92,21000.0,27.9509,27.9509,27.917,27.9255,21000.0
2013-05-15 13:40:00,32.92,32.92,32.89,32.9,24000.0,27.9255,27.9255,27.9,27.9085,24000.0
2013-05-15 13:45:00,32.9,32.91,32.89,32.9,9600.0,27.9085,27.917,27.9,27.9085,9600.0
2013-05-15 13:50:00,32.9,32.92,32.89,32.92,29600.0,27.9085,27.9255,27.9,27.9255,29600.0
2013-05-15 13:55:00,32.92,32.92,32.9,32.91,116000.0,27.9255,27.9255,27.9085,27.917,116000.0
2013-05-15 14:00:00,32.91,32.94,32.91,32.94,22200.0,27.917,27.9424,27.917,27.9424,22200.0
2013-05-15 14:05:00,32.94,32.95,32.9,32.92,84600.0,27.9424,27.9509,27.9085,27.9255,84600.0
2013-05-15 14:10:00,32.93,32.94,32.92,32.94,23200.0,27.934,27.9424,27.9255,27.9424,23200.0
2013-05-15 14:15:00,32.93,32.94,32.92,32.92,30800.0,27.934,27.9424,27.9255,27.9255,30800.0
2013-05-15 14:20:00,32.93,32.93,32.92,32.92,50000.0,27.934,27.934,27.9255,27.9255,50000.0
2013-05-15 14:25:00,32.93,32.96,32.92,32.96,41200.0,27.934,27.9594,27.9255,27.9594,41200.0
2013-05-15 14:30:00,32.96,32.97,32.96,32.97,15800.0,27.9594,27.9679,27.9594,27.9679,15800.0
2013-05-15 14:35:00,32.96,32.99,32.96,32.99,29000.0,27.9594,27.9849,27.9594,27.9849,29000.0
2013-05-15 14:40:00,32.99,33.02,32.97,32.98,40200.0,27.9849,28.0103,27.9679,27.9764,40200.0
2013-05-15 14:45:00,32.98,33.02,32.97,33.02,42200.0,27.9764,28.0103,27.9679,28.0103,42200.0
2013-05-15 14:50:00,33.02,33.02,33.0,33.02,18800.0,28.0103,28.0103,27.9933,28.0103,18800.0
2013-05-15 14:55:00,33.02,33.03,33.01,33.02,39200.0,28.0103,28.0188,28.0018,28.0103,39200.0
2013-05-15 15:00:00,33.02,33.02,33.01,33.01,36400.0,28.0103,28.0103,28.0018,28.0018,36400.0
2013-05-15 15:05:00,33.02,33.04,33.02,33.03,26000.0,28.0103,28.0273,28.0103,28.0188,26000.0
2013-05-15 15:10:00,33.02,33.08,33.02,33.08,49800.0,28.0103,28.0612,28.0103,28.0612,49800.0
2013-05-15 15:15:00,33.08,33.09,33.02,33.03,49400.0,28.0612,28.0697,28.0103,28.0188,49400.0
2013-05-15 15:20:00,33.03,33.04,33.02,33.02,41000.0,28.0188,28.0273,28.0103,28.0103,41000.0
2013-05-15 15:25:00,33.02,33.06,33.02,33.05,36600.0,28.0103,28.0442,28.0103,28.0357,36600.0
2013-05-15 15:30:00,33.05,33.07,33.04,33.06,49000.0,28.0357,28.0527,28.0273,28.0442,49000.0
2013-05-15 15:35:00,33.06,33.07,33.06,33.07,45200.0,28.0442,28.0527,28.0442,28.0527,45200.0
2013-05-15 15:40:00,33.07,33.08,33.06,33.07,36000.0,28.0527,28.0612,28.0442,28.0527,36000.0
2013-05-15 15:45:00,33.07,33.08,33.07,33.07,121400.0,28.0527,28.0612,28.0527,28.0527,121400.0
2013-05-15 15:50:00,33.08,33.1,33.07,33.1,99200.0,28.0612,28.0782,28.0527,28.0782,99200.0
2013-05-15 15:55:00,33.1,33.11,33.1,33.1,172400.0,28.0782,28.0866,28.0782,28.0782,172400.0
2013-05-16 09:30:00,32.91,32.98,32.88,32.88,59800.0,27.917,27.9764,27.8915,27.8915,59800.0
2013-05-16 09:35:00,32.88,32.91,32.82,32.88,10600.0,27.8915,27.917,27.8406,27.8915,10600.0
2013-05-16 09:40:00,32.87,32.98,32.87,32.98,18800.0,27.8831,27.9764,27.8831,27.9764,18800.0
2013-05-16 09:45:00,32.96,32.99,32.93,32.94,17600.0,27.9594,27.9849,27.934,27.9424,17600.0
2013-05-16 09:50:00,32.95,33.02,32.93,33.02,19800.0,27.9509,28.0103,27.934,28.0103,19800.0
2013-05-16 09:55:00,33.04,33.06,33.01,33.02,22000.0,28.0273,28.0442,28.0018,28.0103,22000.0
2013-05-16 10:00:00,33.01,33.02,32.83,32.83,130000.0,28.0018,28.0103,27.8491,27.8491,130000.0
2013-05-16 10:05:00,32.83,32.85,32.72,32.77,38000.0,27.8491,27.8661,27.7558,27.7982,38000.0
2013-05-16 10:10:00,32.76,32.8,32.72,32.77,50200.0,27.7897,27.8237,27.7558,27.7982,50200.0
2013-05-16 10:15:00,32.76,32.81,32.73,32.76,41000.0,27.7897,27.8322,27.7643,27.7897,41000.0
2013-05-16 10:20:00,32.76,32.78,32.72,32.74,22400.0,27.7897,27.8067,27.7558,27.7728,22400.0
2013-05-16 10:25:00,32.74,32.74,32.69,32.7,28800.0,27.7728,27.7728,27.7304,27.7388,28800.0
2013-05-16 10:30:00,32.7,32.72,32.57,32.58,73800.0,27.7388,27.7558,27.6286,27.6371,73800.0
2013-05-16 10:35:00,32.58,32.6,32.54,32.58,62800.0,27.6371,27.654,27.6031,27.6371,62800.0
2013-05-16 10:40:00,32.58,32.6,32.54,32.54,17600.0,27.6371,27.654,27.6031,27.6031,17600.0
2013-05-16 10:45:00,32.55,32.55,32.51,32.52,15200.0,27.6116,27.6116,27.5777,27.5862,15200.0
2013-05-16 10:50:00,32.53,32.6,32.52,32.58,17800.0,27.5946,27.654,27.5862,27.6371,17800.0
2013-05-16 10:55:00,32.59,32.6,32.53,32.57,20800.0,27.6455,27.654,27.5946,27.6286,20800.0
2013-05-16 11:00:00,32.57,32.61,32.57,32.6,44800.0,27.6286,27.6625,27.6286,27.654,44800.0
2013-05-16 11:05:00,32.6,32.6,32.58,32.58,13600.0,27.654,27.654,27.6371,27.6371,13600.0
2013-05-16 11:10:00,32.59,32.61,32.56,32.58,56600.0,27.6455,27.6625,27.6201,27.6371,56600.0
2013-05-16 11:15:00,32.57,32.63,32.57,32.63,33400.0,27.6286,27.6795,27.6286,27.6795,33400.0
2013-05-16 11:20:00,32.63,32.63,32.55,32.57,66600.0,27.6795,27.6795,27.6116,27.6286,66600.0
2013-05-16 11:25:00,32.57,32.61,32.53,32.61,22600.0,27.6286,27.6625,27.5946,27.6625,22600.0
2013-05-16 11:30:00,32.61,32.63,32.6,32.62,21200.0,27.6625,27.6795,27.654,27.671,21200.0
2013-05-16 11:35:00,32.63,32.65,32.62,32.63,18600.0,27.6795,27.6964,27.671,27.6795,18600.0
2013-05-16 11:40:00,32.63,32.63,32.58,32.58,17200.0,27.6795,27.6795,27.6371,27.6371,17200.0
2013-05-16 11:45:00,32.59,32.68,32.59,32.68,20000.0,27.6455,27.7219,27.6455,27.7219,20000.0
2013-05-16 11:50:00,32.68,32.69,32.66,32.66,23600.0,27.7219,27.7304,27.7049,27.7049,23600.0
2013-05-16 11:55:00,32.66,32.66,32.57,32.57,51600.0,27.7049,27.7049,27.6286,27.6286,51600.0
2013-05-16 12:00:00,32.57,32.57,32.48,32.5,40800.0,27.6286,27.6286,27.5522,27.5692,40800.0
2013-05-16 12:05:00,32.51,32.54,32.49,32.51,18200.0,27.5777,27.6031,27.5607,27.5777,18200.0
2013-05-16 12:10:00,32.52,32.56,32.51,32.51,24400.0,27.5862,27.6201,27.5777,27.5777,24400.0
2013-05-16 12:15:00,32.51,32.56,32.49,32.56,111000.0,27.5777,27.6201,27.5607,27.6201,111000.0
2013-05-16 12:20:00,32.55,32.56,32.54,32.55,29000.0,27.6116,27.6201,27.6031,27.6116,29000.0
2013-05-16 12:25:00,32.55,32.59,32.55,32.59,15000.0,27.6116,27.6455,27.6116,27.6455,15000.0
2013-05-16 12:30:00,32.58,32.6,32.57,32.58,47800.0,27.6371,27.654,27.6286,27.6371,47800.0
2013-05-16 12:35:00,32.58,32.59,32.57,32.58,13400.0,27.6371,27.6455,27.6286,27.6371,13400.0
2013-05-16 12:40:00,32.58,32.6,32.57,32.6,9000.0,27.6371,27.654,27.6286,27.654,9000.0
2013-05-16 12:45:00,32.6,32.6,32.56,32.57,9200.0,27.654,27.654,27.6201,27.6286,9200.0
2013-05-16 12:50:00,32.58,32.59,32.56,32.57,8800.0,27.6371,27.6455,27.6201,27.6286,8800.0
2013-05-16 12:55:00,32.57,32.58,32.55,32.57,26800.0,27.6286,27.6371,27.6116,27.6286,26800.0
2013-05-16 13:00:00,32.57,32.57,32.54,32.55,18800.0,27.6286,27.6286,27.6031,27.6116,18800.0
2013-05-16 13:05:00,32.54,32.54,32.46,32.47,37600.0,27.6031,27.6031,27.5353,27.5437,37600.0
2013-05-16 13:10:00,32.46,32.46,32.44,32.45,28000.0,27.5353,27.5353,27.5183,27.5268,28000.0
2013-05-16 13:15:00,32.45,32.45,32.42,32.43,52400.0,27.5268,27.5268,27.5013,27.5098,52400.0
2013-05-16 13:20:00,32.43,32.43,32.35,32.42,64600.0,27.5098,27.5098,27.4419,27.5013,64600.0
2013-05-16 13:25:00,32.42,32.44,32.41,32.41,13600.0,27.5013,27.5183,27.4928,27.4928,13600.0
2013-05-16 13:30:00,32.41,32.43,32.38,32.38,107000.0,27.4928,27.5098,27.4674,27.4674,107000.0
2013-05-16 13:35:00,32.38,32.39,32.36,32.36,26200.0,27.4674,27.4759,27.4504,27.4504,26200.0
2013-05-16 13:40:00,32.36,32.38,32.34,32.35,38000.0,27.4504,27.4674,27.4335,27.4419,38000.0
2013-05-16 13:45:00,32.35,32.44,32.35,32.43,49000.0,27.4419,27.5183,27.4419,27.5098,49000.0
2013-05-16 13:50:00,32.44,32.45,32.4,32.4,26800.0,27.5183,27.5268,27.4844,27.4844,26800.0
2013-05-16 13:55:00,32.4,32.4,32.37,32.38,77000.0,27.4844,27.4844,27.4589,27.4674,77000.0
2013-05-16 14:00:00,32.38,32.45,32.38,32.44,29800.0,27.4674,27.5268,27.4674,27.5183,29800.0
2013-05-16 14:05:00,32.45,32.47,32.45,32.45,22400.0,27.5268,27.5437,27.5268,27.5268,22400.0
2013-05-16 14:10:00,32.45,32.49,32.45,32.45,125000.0,27.5268,27.5607,27.5268,27.5268,125000.0
2013-05-16 14:15:00,32.46,32.46,32.39,32.39,27400.0,27.5353,27.5353,27.4759,27.4759,27400.0
2013-05-16 14:20:00,32.39,32.4,32.38,32.38,38000.0,27.4759,27.4844,27.4674,27.4674,38000.0
2013-05-16 14:25:00,32.39,32.41,32.38,32.38,29400.0,27.4759,27.4928,27.4674,27.4674,29400.0
2013-05-16 14:30:00,32.38,32.4,32.38,32.39,28600.0,27.4674,27.4844,27.4674,27.4759,28600.0
2013-05-16 14:35:00,32.39,32.4,32.38,32.39,25000.0,27.4759,27.4844,27.4674,27.4759,25000.0
2013-05-16 14:40:00,32.39,32.4,32.37,32.38,49000.0,27.4759,27.4844,27.4589,27.4674,49000.0
2013-05-16 14:45:00,32.38,32.41,32.38,32.4,31200.0,27.4674,27.4928,27.4674,27.4844,31200.0
2013-05-16 14:50:00,32.41,32.43,32.4,32.43,51600.0,27.4928,27.5098,27.4844,27.5098,51600.0
2013-05-16 14:55:00,32.44,32.45,32.43,32.44,38600.0,27.5183,27.5268,27.5098,27.5183,38600.0
2013-05-16 15:00:00,32.44,32.48,32.44,32.47,192800.0,27.5183,27.5522,27.5183,27.5437,192800.0
2013-05-16 15:05:00,32.48,32.49,32.47,32.49,77000.0,27.5522,27.5607,27.5437,27.5607,77000.0
2013-05-16 15:10:00,32.49,32.52,32.49,32.51,80200.0,27.5607,27.5862,27.5607,27.5777,80200.0
2013-05-16 15:15:00,32.51,32.52,32.49,32.51,50800.0,27.5777,27.5862,27.5607,27.5777,50800.0
2013-05-16 15:20:00,32.5,32.51,32.48,32.51,158000.0,27.5692,27.5777,27.5522,27.5777,158000.0
2013-05-16 15:25:00,32.51,32.51,32.47,32.48,94800.0,27.5777,27.5777,27.5437,27.5522,94800.0
2013-05-16 15:30:00,32.47,32.48,32.45,32.46,76200.0,27.5437,27.5522,27.5268,27.5353,76200.0
2013-05-16 15:35:00,32.46,32.46,32.4,32.4,86000.0,27.5353,27.5353,27.4844,27.4844,86000.0
2013-05-16 15:40:00,32.4,32.47,32.39,32.47,65600.0,27.4844,27.5437,27.4759,27.5437,65600.0
2013-05-16 15:45:00,32.47,32.48,32.37,32.39,148800.0,27.5437,27.5522,27.4589,27.4759,148800.0
2013-05-16 15:50:00,32.39,32.43,32.38,32.41,95400.0,27.4759,27.5098,27.4674,27.4928,95400.0
2013-05-16 15:55:00,32.41,32.5,32.4,32.45,216200.0,27.4928,27.5692,27.4844,27.5268,216200.0
2013-05-17 09:30:00,32.59,32.67,32.45,32.65,332000.0,27.6455,27.7134,27.5268,27.6964,332000.0
2013-05-17 09:35:00,32.65,32.65,32.51,32.64,34600.0,27.6964,27.6964,27.5777,27.688,34600.0
2013-05-17 09:40:00,32.63,32.64,32.54,32.59,47600.0,27.6795,27.688,27.6031,27.6455,47600.0
2013-05-17 09:45:00,32.59,32.62,32.55,32.61,32600.0,27.6455,27.671,27.6116,27.6625,32600.0
2013-05-17 09:50:00,32.6,32.69,32.6,32.65,19200.0,27.654,27.7304,27.654,27.6964,19200.0
2013-05-17 09:55:00,32.69,32.75,32.67,32.69,29400.0,27.7304,27.7813,27.7134,27.7304,29400.0
2013-05-17 10:00:00,32.71,32.73,32.64,32.66,57600.0,27.7473,27.7643,27.688,27.7049,57600.0
2013-05-17 10:05:00,32.66,32.74,32.65,32.7,43600.0,27.7049,27.7728,27.6964,27.7388,43600.0
2013-05-17 10:10:00,32.71,32.73,32.68,32.68,98200.0,27.7473,27.7643,27.7219,27.7219,98200.0
2013-05-17 10:15:00,32.69,32.7,32.63,32.65,177600.0,27.7304,27.7388,27.6795,27.6964,177600.0
2013-05-17 10:20:00,32.63,32.69,32.63,32.63,137400.0,27.6795,27.7304,27.6795,27.6795,137400.0
2013-05-17 10:25:00,32.64,32.66,32.6,32.66,25000.0,27.688,27.7049,27.654,27.7049,25000.0
2013-05-17 10:30:00,32.68,32.74,32.68,32.74,30200.0,27.7219,27.7728,27.7219,27.7728,30200.0
2013-05-17 10:35:00,32.74,32.74,32.68,32.7,25000.0,27.7728,27.7728,27.7219,27.7388,25000.0
2013-05-17 10:40:00,32.7,32.72,32.67,32.71,12600.0,27.7388,27.7558,27.7134,27.7473,12600.0
2013-05-17 10:45:00,32.71,32.72,32.69,32.69,13600.0,27.7473,27.7558,27.7304,27.7304,13600.0
2013-05-17 10:50:00,32.69,32.7,32.63,32.63,12600.0,27.7304,27.7388,27.6795,27.6795,12600.0
2013-05-17 10:55:00,32.63,32.67,32.62,32.63,16600.0,27.6795,27.7134,27.671,27.6795,16600.0
2013-05-17 11:00:00,32.63,32.65,32.62,32.62,18000.0,27.6795,27.6964,27.671,27.671,18000.0
2013-05-17 11:05:00,32.62,32.64,32.62,32.63,25000.0,27.671,27.688,27.671,27.6795,25000.0
2013-05-17 11:10:00,32.63,32.69,32.63,32.68,16600.0,27.6795,27.7304,27.6795,27.7219,16600.0
2013-05-17 11:15:00,32.68,32.74,32.68,32.73,20600.0,27.7219,27.7728,27.7219,27.7643,20600.0
2013-05-17 11:20:00,32.73,32.77,32.72,32.76,25600.0,27.7643,27.7982,27.7558,27.7897,25600.0
2013-05-17 11:25:00,32.76,32.76,32.66,32.68,38200.0,27.7897,27.7897,27.7049,27.7219,38200.0
2013-05-17 11:30:00,32.68,32.77,32.68,32.77,26000.0,27.7219,27.7982,27.7219,27.7982,26000.0
2013-05-17 11:35:00,32.77,32.82,32.77,32.79,39400.0,27.7982,27.8406,27.7982,27.8152,39400.0
2013-05-17 11:40:00,32.77,32.77,32.72,32.73,20000.0,27.7982,27.7982,27.7558,27.7643,20000.0
2013-05-17 11:45:00,32.73,32.82,32.73,32.82,11600.0,27.7643,27.8406,27.7643,27.8406,11600.0
2013-05-17 11:50:00,32.82,32.84,32.82,32.83,29400.0,27.8406,27.8576,27.8406,27.8491,29400.0
2013-05-17 11:55:00,32.83,32.84,32.82,32.84,29800.0,27.8491,27.8576,27.8406,27.8576,29800.0
2013-05-17 12:00:00,32.83,32.83,32.8,32.8,38200.0,27.8491,27.8491,27.8237,27.8237,38200.0
2013-05-17 12:05:00,32.81,32.81,32.8,32.8,16000.0,27.8322,27.8322,27.8237,27.8237,16000.0
2013-05-17 12:10:00,32.8,32.8,32.77,32.78,14000.0,27.8237,27.8237,27.7982,27.8067,14000.0
2013-05-17 12:15:00,32.77,32.79,32.76,32.76,17800.0,27.7982,27.8152,27.7897,27.7897,17800.0
2013-05-17 12:20:00,32.76,32.77,32.73,32.74,41000.0,27.7897,27.7982,27.7643,27.7728,41000.0
2013-05-17 12:25:00,32.74,32.76,32.73,32.75,26600.0,27.7728,27.7897,27.7643,27.7813,26600.0
2013-05-17 12:30:00,32.74,32.75,32.7,32.75,22000.0,27.7728,27.7813,27.7388,27.7813,22000.0
2013-05-17 12:35:00,32.76,32.77,32.72,32.76,14200.0,27.7897,27.7982,27.7558,27.7897,14200.0
2013-05-17 12:40:00,32.77,32.77,32.7,32.73,33200.0,27.7982,27.7982,27.7388,27.7643,33200.0
2013-05-17 12:45:00,32.74,32.77,32.74,32.75,15400.0,27.7728,27.7982,27.7728,27.7813,15400.0
2013-05-17 12:50:00,32.75,32.77,32.74,32.76,21000.0,27.7813,27.7982,27.7728,27.7897,21000.0
2013-05-17 12:55:00,32.77,32.8,32.77,32.8,15200.0,27.7982,27.8237,27.7982,27.8237,15200.0
2013-05-17 13:00:00,32.8,32.81,32.79,32.8,7400.0,27.8237,27.8322,27.8152,27.8237,7400.0
2013-05-17 13:05:00,32.79,32.79,32.74,32.74,20600.0,27.8152,27.8152,27.7728,27.7728,20600.0
2013-05-17 13:10:00,32.76,32.8,32.76,32.8,9400.0,27.7897,27.8237,27.7897,27.8237,9400.0
2013-05-17 13:15:00,32.81,32.81,32.76,32.76,22800.0,27.8322,27.8322,27.7897,27.7897,22800.0
2013-05-17 13:20:00,32.75,32.76,32.74,32.76,17600.0,27.7813,27.7897,27.7728,27.7897,17600.0
2013-05-17 13:25:00,32.76,32.76,32.72,32.73,29200.0,27.7897,27.7897,27.7558,27.7643,29200.0
2013-05-17 13:30:00,32.72,32.73,32.71,32.71,11600.0,27.7558,27.7643,27.7473,27.7473,11600.0
2013-05-17 13:35:00,32.71,32.72,32.7,32.72,10600.0,27.7473,27.7558,27.7388,27.7558,10600.0
2013-05-17 13:40:00,32.72,32.72,32.7,32.72,12200.0,27.7558,27.7558,27.7388,27.7558,12200.0
2013-05-17 13:45:00,32.72,32.73,32.71,32.71,22000.0,27.7558,27.7643,27.7473,27.7473,22000.0
2013-05-17 13:50:00,32.71,32.71,32.67,32.67,17400.0,27.7473,27.7473,27.7134,27.7134,17400.0
2013-05-17 13:55:00,32.66,32.69,32.64,32.69,50000.0,27.7049,27.7304,27.688,27.7304,50000.0
2013-05-17 14:00:00,32.69,32.73,32.69,32.69,36600.0,27.7304,27.7643,27.7304,27.7304,36600.0
2013-05-17 14:05:00,32.67,32.68,32.67,32.68,13200.0,27.7134,27.7219,27.7134,27.7219,13200.0
2013-05-17 14:10:00,32.68,32.7,32.68,32.7,13600.0,27.7219,27.7388,27.7219,27.7388,13600.0
2013-05-17 14:15:00,32.7,32.71,32.7,32.7,22400.0,27.7388,27.7473,27.7388,27.7388,22400.0
2013-05-17 14:20:00,32.7,32.7,32.65,32.66,22000.0,27.7388,27.7388,27.6964,27.7049,22000.0
2013-05-17 14:25:00,32.67,32.71,32.65,32.7,39800.0,27.7134,27.7473,27.6964,27.7388,39800.0
2013-05-17 14:30:00,32.7,32.73,32.69,32.7,37600.0,27.7388,27.7643,27.7304,27.7388,37600.0
2013-05-17 14:35:00,32.69,32.71,32.68,32.7,19600.0,27.7304,27.7473,27.7219,27.7388,19600.0
2013-05-17 14:40:00,32.7,32.73,32.7,32.73,32600.0,27.7388,27.7643,27.7388,27.7643,32600.0
2013-05-17 14:45:00,32.74,32.79,32.73,32.77,33600.0,27.7728,27.8152,27.7643,27.7982,33600.0
2013-05-17 14:50:00,32.77,32.8,32.77,32.79,36400.0,27.7982,27.8237,27.7982,27.8152,36400.0
2013-05-17 14:55:00,32.79,32.81,32.78,32.81,62800.0,27.8152,27.8322,27.8067,27.8322,62800.0
2013-05-17 15:00:00,32.81,32.84,32.8,32.84,52600.0,27.8322,27.8576,27.8237,27.8576,52600.0
2013-05-17 15:05:00,32.83,32.83,32.8,32.81,27400.0,27.8491,27.8491,27.8237,27.8322,27400.0
2013-05-17 15:10:00,32.8,32.81,32.74,32.75,55000.0,27.8237,27.8322,27.7728,27.7813,55000.0
2013-05-17 15:15:00,32.75,32.77,32.72,32.74,54600.0,27.7813,27.7982,27.7558,27.7728,54600.0
2013-05-17 15:20:00,32.74,32.78,32.73,32.78,43600.0,27.7728,27.8067,27.7643,27.8067,43600.0
2013-05-17 15:25:00,32.79,32.8,32.76,32.77,112800.0,27.8152,27.8237,27.7897,27.7982,112800.0
2013-05-17 15:30:00,32.77,32.81,32.77,32.8,78000.0,27.7982,27.8322,27.7982,27.8237,78000.0
2013-05-17 15:35:00,32.8,32.83,32.8,32.82,81000.0,27.8237,27.8491,27.8237,27.8406,81000.0
2013-05-17 15:40:00,32.82,32.83,32.81,32.81,50200.0,27.8406,27.8491,27.8322,27.8322,50200.0
2013-05-17 15:45:00,32.81,32.83,32.81,32.83,78400.0,27.8322,27.8491,27.8322,27.8491,78400.0
2013-05-17 15:50:00,32.83,32.83,32.78,32.79,101600.0,27.8491,27.8491,27.8067,27.8152,101600.0
2013-05-17 15:55:00,32.79,32.81,32.77,32.8,140600.0,27.8152,27.8322,27.7982,27.8237,140600.0
2013-05-20 09:30:00,32.59,32.75,32.52,32.73,95000.0,27.6455,27.7813,27.5862,27.7643,95000.0
2013-05-20 09:35:00,32.71,32.75,32.66,32.71,34200.0,27.7473,27.7813,27.7049,27.7473,34200.0
2013-05-20 09:40:00,32.69,32.69,32.55,32.56,47000.0,27.7304,27.7304,27.6116,27.6201,47000.0
2013-05-20 09:45:00,32.55,32.58,32.48,32.48,36200.0,27.6116,27.6371,27.5522,27.5522,36200.0
2013-05-20 09:50:00,32.49,32.59,32.48,32.57,42800.0,27.5607,27.6455,27.5522,27.6286,42800.0
2013-05-20 09:55:00,32.56,32.59,32.52,32.59,50200.0,27.6201,27.6455,27.5862,27.6455,50200.0
2013-05-20 10:00:00,32.59,32.59,32.55,32.55,46000.0,27.6455,27.6455,27.6116,27.6116,46000.0
2013-05-20 10:05:00,32.55,32.58,32.52,32.55,38200.0,27.6116,27.6371,27.5862,27.6116,38200.0
2013-05-20 10:10:00,32.55,32.55,32.45,32.45,23000.0,27.6116,27.6116,27.5268,27.5268,23000.0
2013-05-20 10:15:00,32.43,32.51,32.42,32.47,61800.0,27.5098,27.5777,27.5013,27.5437,61800.0
2013-05-20 10:20:00,32.46,32.51,32.46,32.51,44200.0,27.5353,27.5777,27.5353,27.5777,44200.0
2013-05-20 10:25:00,32.51,32.53,32.47,32.53,32400.0,27.5777,27.5946,27.5437,27.5946,32400.0
2013-05-20 10:30:00,32.53,32.53,32.48,32.48,24600.0,27.5946,27.5946,27.5522,27.5522,24600.0
2013-05-20 10:35:00,32.47,32.49,32.44,32.45,31600.0,27.5437,27.5607,27.5183,27.5268,31600.0
2013-05-20 10:40:00,32.45,32.47,32.43,32.46,24400.0,27.5268,27.5437,27.5098,27.5353,24400.0
2013-05-20 10:45:00,32.46,32.46,32.37,32.42,42000.0,27.5353,27.5353,27.4589,27.5013,42000.0
2013-05-20 10:50:00,32.41,32.42,32.35,32.37,39600.0,27.4928,27.5013,27.4419,27.4589,39600.0
2013-05-20 10:55:00,32.37,32.38,32.34,32.34,45400.0,27.4589,27.4674,27.4335,27.4335,45400.0
2013-05-20 11:00:00,32.35,32.36,32.32,32.35,54600.0,27.4419,27.4504,27.4165,27.4419,54600.0
2013-05-20 11:05:00,32.35,32.38,32.32,32.33,74600.0,27.4419,27.4674,27.4165,27.425,74600.0
2013-05-20 11:10:00,32.34,32.38,32.33,32.37,32400.0,27.4335,27.4674,27.425,27.4589,32400.0
2013-05-20 11:15:00,32.37,32.38,32.35,32.38,33400.0,27.4589,27.4674,27.4419,27.4674,33400.0
2013-05-20 11:20:00,32.38,32.38,32.35,32.37,20200.0,27.4674,27.4674,27.4419,27.4589,20200.0
2013-05-20 11:25:00,32.37,32.38,32.32,32.34,35400.0,27.4589,27.4674,27.4165,27.4335,35400.0
2013-05-20 11:30:00,32.34,32.38,32.34,32.38,15800.0,27.4335,27.4674,27.4335,27.4674,15800.0
2013-05-20 11:35:00,32.38,32.42,32.38,32.41,45200.0,27.4674,27.5013,27.4674,27.4928,45200.0
2013-05-20 11:40:00,32.41,32.44,32.41,32.42,41200.0,27.4928,27.5183,27.4928,27.5013,41200.0
2013-05-20 11:45:00,32.42,32.45,32.38,32.45,23600.0,27.5013,27.5268,27.4674,27.5268,23600.0
2013-05-20 11:50:00,32.45,32.47,32.44,32.45,23200.0,27.5268,27.5437,27.5183,27.5268,23200.0
2013-05-20 11:55:00,32.45,32.5,32.45,32.49,41200.0,27.5268,27.5692,27.5268,27.5607,41200.0
2013-05-20 12:00:00,32.49,32.56,32.49,32.52,62000.0,27.5607,27.6201,27.5607,27.5862,62000.0
2013-05-20 12:05:00,32.52,32.55,32.52,32.52,45800.0,27.5862,27.6116,27.5862,27.5862,45800.0
2013-05-20 12:10:00,32.52,32.59,32.51,32.56,34600.0,27.5862,27.6455,27.5777,27.6201,34600.0
2013-05-20 12:15:00,32.55,32.55,32.52,32.52,21200.0,27.6116,27.6116,27.5862,27.5862,21200.0
2013-05-20 12:20:00,32.52,32.57,32.49,32.49,40000.0,27.5862,27.6286,27.5607,27.5607,40000.0
2013-05-20 12:25:00,32.49,32.5,32.49,32.49,20200.0,27.5607,27.5692,27.5607,27.5607,20200.0
2013-05-20 12:30:00,32.49,32.52,32.49,32.52,42600.0,27.5607,27.5862,27.5607,27.5862,42600.0
2013-05-20 12:35:00,32.53,32.57,32.52,32.54,29200.0,27.5946,27.6286,27.5862,27.6031,29200.0
2013-05-20 12:40:00,32.53,32.53,32.48,32.49,48200.0,27.5946,27.5946,27.5522,27.5607,48200.0
2013-05-20 12:45:00,32.49,32.52,32.48,32.52,19400.0,27.5607,27.5862,27.5522,27.5862,19400.0
2013-05-20 12:50:00,32.52,32.55,32.5,32.5,16400.0,27.5862,27.6116,27.5692,27.5692,16400.0
2013-05-20 12:55:00,32.5,32.54,32.5,32.52,20800.0,27.5692,27.6031,27.5692,27.5862,20800.0
2013-05-20 13:00:00,32.52,32.54,32.51,32.54,9200.0,27.5862,27.6031,27.5777,27.6031,9200.0
2013-05-20 13:05:00,32.53,32.55,32.52,32.53,18000.0,27.5946,27.6116,27.5862,27.5946,18000.0
2013-05-20 13:10:00,32.53,32.6,32.53,32.6,15200.0,27.5946,27.654,27.5946,27.654,15200.0
2013-05-20 13:15:00,32.6,32.63,32.58,32.58,33200.0,27.654,27.6795,27.6371,27.6371,33200.0
2013-05-20 13:20:00,32.58,32.61,32.57,32.6,19800.0,27.6371,27.6625,27.6286,27.654,19800.0
2013-05-20 13:25:00,32.6,32.6,32.54,32.59,40600.0,27.654,27.654,27.6031,27.6455,40600.0
2013-05-20 13:30:00,32.59,32.61,32.59,32.6,14400.0,27.6455,27.6625,27.6455,27.654,14400.0
2013-05-20 13:35:00,32.6,32.6,32.58,32.6,13200.0,27.654,27.654,27.6371,27.654,13200.0
2013-05-20 13:40:00,32.59,32.6,32.55,32.57,21400.0,27.6455,27.654,27.6116,27.6286,21400.0
2013-05-20 13:45:00,32.58,32.6,32.55,32.59,18800.0,27.6371,27.654,27.6116,27.6455,18800.0
2013-05-20 13:50:00,32.6,32.65,32.6,32.63,20600.0,27.654,27.6964,27.654,27.6795,20600.0
2013-05-20 13:55:00,32.65,32.65,32.6,32.62,21400.0,27.6964,27.6964,27.654,27.671,21400.0
2013-05-20 14:00:00,32.62,32.62,32.54,32.55,27400.0,27.671,27.671,27.6031,27.6116,27400.0
2013-05-20 14:05:00,32.55,32.64,32.55,32.64,28000.0,27.6116,27.688,27.6116,27.688,28000.0
2013-05-20 14:10:00,32.63,32.65,32.63,32.65,27000.0,27.6795,27.6964,27.6795,27.6964,27000.0
2013-05-20 14:15:00,32.65,32.66,32.65,32.65,20000.0,27.6964,27.7049,27.6964,27.6964,20000.0
2013-05-20 14:20:00,32.66,32.66,32.63,32.63,33200.0,27.7049,27.7049,27.6795,27.6795,33200.0
2013-05-20 14:25:00,32.63,32.64,32.6,32.64,31000.0,27.6795,27.688,27.654,27.688,31000.0
2013-05-20 14:30:00,32.64,32.67,32.63,32.66,23200.0,27.688,27.7134,27.6795,27.7049,23200.0
2013-05-20 14:35:00,32.66,32.69,32.63,32.69,14200.0,27.7049,27.7304,27.6795,27.7304,14200.0
2013-05-20 14:40:00,32.69,32.69,32.65,32.65,17000.0,27.7304,27.7304,27.6964,27.6964,17000.0
2013-05-20 14:45:00,32.65,32.66,32.63,32.66,21400.0,27.6964,27.7049,27.6795,27.7049,21400.0
2013-05-20 14:50:00,32.67,32.68,32.67,32.68,11600.0,27.7134,27.7219,27.7134,27.7219,11600.0
2013-05-20 14:55:00,32.69,32.7,32.65,32.67,27800.0,27.7304,27.7388,27.6964,27.7134,27800.0
2013-05-20 15:00:00,32.67,32.68,32.66,32.66,14600.0,27.7134,27.7219,27.7049,27.7049,14600.0
2013-05-20 15:05:00,32.66,32.67,32.63,32.66,19600.0,27.7049,27.7134,27.6795,27.7049,19600.0
2013-05-20 15:10:00,32.65,32.66,32.62,32.64,121600.0,27.6964,27.7049,27.671,27.688,121600.0
2013-05-20 15:15:00,32.64,32.66,32.62,32.62,24600.0,27.688,27.7049,27.671,27.671,24600.0
2013-05-20 15:20:00,32.61,32.61,32.56,32.57,33200.0,27.6625,27.6625,27.6201,27.6286,33200.0
2013-05-20 15:25:00,32.57,32.58,32.52,32.56,30000.0,27.6286,27.6371,27.5862,27.6201,30000.0
2013-05-20 15:30:00,32.56,32.57,32.55,32.55,31200.0,27.6201,27.6286,27.6116,27.6116,31200.0
2013-05-20 15:35:00,32.54,32.55,32.52,32.53,37000.0,27.6031,27.6116,27.5862,27.5946,37000.0
2013-05-20 15:40:00,32.53,32.56,32.53,32.55,39800.0,27.5946,27.6201,27.5946,27.6116,39800.0
2013-05-20 15:45:00,32.55,32.55,32.53,32.54,49000.0,27.6116,27.6116,27.5946,27.6031,49000.0
2013-05-20 15:50:00,32.54,32.55,32.49,32.49,82400.0,27.6031,27.6116,27.5607,27.5607,82400.0
2013-05-20 15:55:00,32.49,32.57,32.49,32.57,156600.0,27.5607,27.6286,27.5607,27.6286,156600.0
2013-05-21 09:30:00,32.63,32.67,32.47,32.5,42600.0,27.6795,27.7134,27.5437,27.5692,42600.0
2013-05-21 09:35:00,32.51,32.75,32.51,32.74,57400.0,27.5777,27.7813,27.5777,27.7728,57400.0
2013-05-21 09:40:00,32.76,32.8,32.75,32.79,15400.0,27.7897,27.8237,27.7813,27.8152,15400.0
2013-05-21 09:45:00,32.79,32.82,32.76,32.77,17400.0,27.8152,27.8406,27.7897,27.7982,17400.0
2013-05-21 09:50:00,32.76,32.76,32.72,32.74,18000.0,27.7897,27.7897,27.7558,27.7728,18000.0
2013-05-21 09:55:00,32.73,32.74,32.66,32.69,16800.0,27.7643,27.7728,27.7049,27.7304,16800.0
2013-05-21 10:00:00,32.69,32.74,32.68,32.73,129800.0,27.7304,27.7728,27.7219,27.7643,129800.0
2013-05-21 10:05:00,32.72,32.74,32.66,32.67,91800.0,27.7558,27.7728,27.7049,27.7134,91800.0
2013-05-21 10:10:00,32.67,32.7,32.62,32.65,46000.0,27.7134,27.7388,27.671,27.6964,46000.0
2013-05-21 10:15:00,32.64,32.7,32.63,32.68,123800.0,27.688,27.7388,27.6795,27.7219,123800.0
2013-05-21 10:20:00,32.68,32.69,32.63,32.65,38800.0,27.7219,27.7304,27.6795,27.6964,38800.0
2013-05-21 10:25:00,32.63,32.69,32.62,32.68,42800.0,27.6795,27.7304,27.671,27.7219,42800.0
2013-05-21 10:30:00,32.68,32.69,32.66,32.69,46600.0,27.7219,27.7304,27.7049,27.7304,46600.0
2013-05-21 10:35:00,32.69,32.69,32.63,32.68,28200.0,27.7304,27.7304,27.6795,27.7219,28200.0
2013-05-21 10:40:00,32.68,32.69,32.66,32.66,30200.0,27.7219,27.7304,27.7049,27.7049,30200.0
2013-05-21 10:45:00,32.66,32.7,32.65,32.7,20000.0,27.7049,27.7388,27.6964,27.7388,20000.0
2013-05-21 10:50:00,32.69,32.73,32.68,32.69,18400.0,27.7304,27.7643,27.7219,27.7304,18400.0
2013-05-21 10:55:00,32.69,32.75,32.69,32.74,10600.0,27.7304,27.7813,27.7304,27.7728,10600.0
2013-05-21 11:00:00,32.74,32.77,32.74,32.75,18400.0,27.7728,27.7982,27.7728,27.7813,18400.0
2013-05-21 11:05:00,32.76,32.82,32.76,32.81,19200.0,27.7897,27.8406,27.7897,27.8322,19200.0
2013-05-21 11:10:00,32.81,32.85,32.78,32.84,48000.0,27.8322,27.8661,27.8067,27.8576,48000.0
2013-05-21 11:15:00,32.84,32.86,32.83,32.86,12000.0,27.8576,27.8746,27.8491,27.8746,12000.0
2013-05-21 11:20:00,32.85,32.87,32.84,32.85,15200.0,27.8661,27.8831,27.8576,27.8661,15200.0
2013-05-21 11:25:00,32.84,32.88,32.84,32.87,17400.0,27.8576,27.8915,27.8576,27.8831,17400.0
2013-05-21 11:30:00,32.87,32.93,32.87,32.9,25600.0,27.8831,27.934,27.8831,27.9085,25600.0
2013-05-21 11:35:00,32.91,32.92,32.85,32.87,11800.0,27.917,27.9255,27.8661,27.8831,11800.0
2013-05-21 11:40:00,32.88,32.88,32.86,32.87,12000.0,27.8915,27.8915,27.8746,27.8831,12000.0
2013-05-21 11:45:00,32.86,32.9,32.86,32.9,9000.0,27.8746,27.9085,27.8746,27.9085,9000.0
2013-05-21 11:50:00,32.9,32.92,32.87,32.87,10200.0,27.9085,27.9255,27.8831,27.8831,10200.0
2013-05-21 11:55:00,32.87,32.92,32.87,32.91,20200.0,27.8831,27.9255,27.8831,27.917,20200.0
2013-05-21 12:00:00,32.91,32.93,32.89,32.93,74800.0,27.917,27.934,27.9,27.934,74800.0
2013-05-21 12:05:00,32.92,32.94,32.92,32.93,13600.0,27.9255,27.9424,27.9255,27.934,13600.0
2013-05-21 12:10:00,32.94,32.97,32.93,32.95,42400.0,27.9424,27.9679,27.934,27.9509,42400.0
2013-05-21 12:15:00,32.95,32.96,32.9,32.91,25600.0,27.9509,27.9594,27.9085,27.917,25600.0
2013-05-21 12:20:00,32.91,32.99,32.91,32.99,20000.0,27.917,27.9849,27.917,27.9849,20000.0
2013-05-21 12:25:00,32.97,32.99,32.97,32.98,13000.0,27.9679,27.9849,27.9679,27.9764,13000.0
2013-05-21 12:30:00,32.99,32.99,32.97,32.97,11000.0,27.9849,27.9849,27.9679,27.9679,11000.0
2013-05-21 12:35:00,32.98,32.98,32.95,32.95,7400.0,27.9764,27.9764,27.9509,27.9509,7400.0
2013-05-21 12:40:00,32.94,32.99,32.94,32.98,28200.0,27.9424,27.9849,27.9424,27.9764,28200.0
2013-05-21 12:45:00,32.98,32.98,32.95,32.96,19800.0,27.9764,27.9764,27.9509,27.9594,19800.0
2013-05-21 12:50:00,32.95,32.97,32.93,32.96,40200.0,27.9509,27.9679,27.934,27.9594,40200.0
2013-05-21 12:55:00,32.96,33.0,32.95,32.99,33800.0,27.9594,27.9933,27.9509,27.9849,33800.0
2013-05-21 13:00:00,32.99,33.01,32.97,33.01,23600.0,27.9849,28.0018,27.9679,28.0018,23600.0
2013-05-21 13:05:00,33.0,33.11,33.0,33.08,46000.0,27.9933,28.0866,27.9933,28.0612,46000.0
2013-05-21 13:10:00,33.08,33.1,33.05,33.05,19800.0,28.0612,28.0782,28.0357,28.0357,19800.0
2013-05-21 13:15:00,33.04,33.08,33.04,33.08,22200.0,28.0273,28.0612,28.0273,28.0612,22200.0
2013-05-21 13:20:00,33.07,33.07,33.03,33.05,13600.0,28.0527,28.0527,28.0188,28.0357,13600.0
2013-05-21 13:25:00,33.04,33.07,33.02,33.07,18400.0,28.0273,28.0527,28.0103,28.0527,18400.0
2013-05-21 13:30:00,33.06,33.1,33.06,33.09,25200.0,28.0442,28.0782,28.0442,28.0697,25200.0
2013-05-21 13:35:00,33.1,33.12,33.05,33.06,39200.0,28.0782,28.0951,28.0357,28.0442,39200.0
2013-05-21 13:40:00,33.05,33.06,32.99,32.99,14000.0,28.0357,28.0442,27.9849,27.9849,14000.0
2013-05-21 13:45:00,32.99,32.99,32.94,32.94,21000.0,27.9849,27.9849,27.9424,27.9424,21000.0
2013-05-21 13:50:00,32.94,33.02,32.94,33.01,29600.0,27.9424,28.0103,27.9424,28.0018,29600.0
2013-05-21 13:55:00,33.02,33.07,32.99,33.07,32400.0,28.0103,28.0527,27.9849,28.0527,32400.0
2013-05-21 14:00:00,33.07,33.09,33.06,33.07,25400.0,28.0527,28.0697,28.0442,28.0527,25400.0
2013-05-21 14:05:00,33.07,33.08,33.02,33.04,13200.0,28.0527,28.0612,28.0103,28.0273,13200.0
2013-05-21 14:10:00,33.04,33.1,33.04,33.08,17000.0,28.0273,28.0782,28.0273,28.0612,17000.0
2013-05-21 14:15:00,33.07,33.13,33.06,33.12,37400.0,28.0527,28.1036,28.0442,28.0951,37400.0
2013-05-21 14:20:00,33.12,33.16,33.1,33.16,39200.0,28.0951,28.1291,28.0782,28.1291,39200.0
2013-05-21 14:25:00,33.16,33.17,33.1,33.1,28600.0,28.1291,28.1375,28.0782,28.0782,28600.0
2013-05-21 14:30:00,33.1,33.13,33.1,33.13,24400.0,28.0782,28.1036,28.0782,28.1036,24400.0
2013-05-21 14:35:00,33.13,33.16,33.13,33.13,12600.0,28.1036,28.1291,28.1036,28.1036,12600.0
2013-05-21 14:40:00,33.13,33.13,33.1,33.1,18000.0,28.1036,28.1036,28.0782,28.0782,18000.0
2013-05-21 14:45:00,33.09,33.13,33.08,33.13,15800.0,28.0697,28.1036,28.0612,28.1036,15800.0
2013-05-21 14:50:00,33.13,33.17,33.13,33.15,29800.0,28.1036,28.1375,28.1036,28.1206,29800.0
2013-05-21 14:55:00,33.16,33.16,33.11,33.13,16200.0,28.1291,28.1291,28.0866,28.1036,16200.0
2013-05-21 15:00:00,33.13,33.15,33.11,33.11,26000.0,28.1036,28.1206,28.0866,28.0866,26000.0
2013-05-21 15:05:00,33.11,33.12,33.1,33.1,22200.0,28.0866,28.0951,28.0782,28.0782,22200.0
2013-05-21 15:10:00,33.1,33.15,33.1,33.15,29800.0,28.0782,28.1206,28.0782,28.1206,29800.0
2013-05-21 15:15:00,33.15,33.15,33.1,33.13,28000.0,28.1206,28.1206,28.0782,28.1036,28000.0
2013-05-21 15:20:00,33.13,33.15,33.13,33.13,41400.0,28.1036,28.1206,28.1036,28.1036,41400.0
2013-05-21 15:25:00,33.13,33.13,33.09,33.09,26800.0,28.1036,28.1036,28.0697,28.0697,26800.0
2013-05-21 15:30:00,33.09,33.12,33.08,33.12,32000.0,28.0697,28.0951,28.0612,28.0951,32000.0
2013-05-21 15:35:00,33.13,33.13,33.09,33.12,26200.0,28.1036,28.1036,28.0697,28.0951,26200.0
2013-05-21 15:40:00,33.12,33.15,33.1,33.14,69200.0,28.0951,28.1206,28.0782,28.1121,69200.0
2013-05-21 15:45:00,33.14,33.18,33.14,33.17,124600.0,28.1121,28.146,28.1121,28.1375,124600.0
2013-05-21 15:50:00,33.17,33.17,33.16,33.17,98800.0,28.1375,28.1375,28.1291,28.1375,98800.0
2013-05-21 15:55:00,33.17,33.18,33.08,33.08,230000.0,28.1375,28.146,28.0612,28.0612,230000.0
2013-05-22 09:30:00,33.1,33.15,33.0,33.0,39000.0,28.0782,28.1206,27.9933,27.9933,39000.0
2013-05-22 09:35:00,32.98,33.04,32.94,33.03,21400.0,27.9764,28.0273,27.9424,28.0188,21400.0
2013-05-22 09:40:00,33.02,33.1,32.99,32.99,17600.0,28.0103,28.0782,27.9849,27.9849,17600.0
2013-05-22 09:45:00,32.99,33.01,32.91,32.91,23600.0,27.9849,28.0018,27.917,27.917,23600.0
2013-05-22 09:50:00,32.91,32.95,32.9,32.92,37600.0,27.917,27.9509,27.9085,27.9255,37600.0
2013-05-22 09:55:00,32.92,32.95,32.85,32.95,62000.0,27.9255,27.9509,27.8661,27.9509,62000.0
2013-05-22 10:00:00,32.95,32.96,32.88,32.95,37400.0,27.9509,27.9594,27.8915,27.9509,37400.0
2013-05-22 10:05:00,32.94,33.0,32.94,32.97,22800.0,27.9424,27.9933,27.9424,27.9679,22800.0
2013-05-22 10:10:00,32.97,33.1,32.97,33.1,11600.0,27.9679,28.0782,27.9679,28.0782,11600.0
2013-05-22 10:15:00,33.1,33.17,33.1,33.15,46800.0,28.0782,28.1375,28.0782,28.1206,46800.0
2013-05-22 10:20:00,33.16,33.19,33.15,33.16,29600.0,28.1291,28.1545,28.1206,28.1291,29600.0
2013-05-22 10:25:00,33.16,33.24,33.15,33.21,63000.0,28.1291,28.1969,28.1206,28.1715,63000.0
2013-05-22 10:30:00,33.19,33.21,33.15,33.17,43200.0,28.1545,28.1715,28.1206,28.1375,43200.0
2013-05-22 10:35:00,33.17,33.19,33.04,33.05,102600.0,28.1375,28.1545,28.0273,28.0357,102600.0
2013-05-22 10:40:00,33.05,33.06,33.01,33.05,22000.0,28.0357,28.0442,28.0018,28.0357,22000.0
2013-05-22 10:45:00,33.05,33.05,32.93,32.97,33800.0,28.0357,28.0357,27.934,27.9679,33800.0
2013-05-22 10:50:00,32.98,32.99,32.93,32.94,11800.0,27.9764,27.9849,27.934,27.9424,11800.0
2013-05-22 10:55:00,32.93,32.96,32.9,32.93,17400.0,27.934,27.9594,27.9085,27.934,17400.0
2013-05-22 11:00:00,32.91,32.93,32.88,32.9,16200.0,27.917,27.934,27.8915,27.9085,16200.0
2013-05-22 11:05:00,32.93,32.94,32.87,32.91,26000.0,27.934,27.9424,27.8831,27.917,26000.0
2013-05-22 11:10:00,32.91,32.98,32.88,32.92,38800.0,27.917,27.9764,27.8915,27.9255,38800.0
2013-05-22 11:15:00,32.93,32.94,32.88,32.91,9600.0,27.934,27.9424,27.8915,27.917,9600.0
2013-05-22 11:20:00,32.92,32.94,32.88,32.89,13000.0,27.9255,27.9424,27.8915,27.9,13000.0
2013-05-22 11:25:00,32.9,32.95,32.89,32.95,9600.0,27.9085,27.9509,27.9,27.9509,9600.0
2013-05-22 11:30:00,32.95,32.98,32.92,32.94,19800.0,27.9509,27.9764,27.9255,27.9424,19800.0
2013-05-22 11:35:00,32.95,32.95,32.93,32.93,5800.0,27.9509,27.9509,27.934,27.934,5800.0
2013-05-22 11:40:00,32.93,32.95,32.9,32.92,21200.0,27.934,27.9509,27.9085,27.9255,21200.0
2013-05-22 11:45:00,32.91,32.97,32.91,32.95,8200.0,27.917,27.9679,27.917,27.9509,8200.0
2013-05-22 11:50:00,32.94,32.98,32.94,32.96,32200.0,27.9424,27.9764,27.9424,27.9594,32200.0
2013-05-22 11:55:00,32.96,33.0,32.96,32.97,23400.0,27.9594,27.9933,27.9594,27.9679,23400.0
2013-05-22 12:00:00,32.97,32.97,32.93,32.94,12800.0,27.9679,27.9679,27.934,27.9424,12800.0
2013-05-22 12:05:00,32.95,32.95,32.93,32.93,3200.0,27.9509,27.9509,27.934,27.934,3200.0
2013-05-22 12:10:00,32.94,32.95,32.93,32.94,5600.0,27.9424,27.9509,27.934,27.9424,5600.0
2013-05-22 12:15:00,32.95,32.95,32.93,32.93,7800.0,27.9509,27.9509,27.934,27.934,7800.0
2013-05-22 12:20:00,32.94,32.95,32.92,32.94,10400.0,27.9424,27.9509,27.9255,27.9424,10400.0
2013-05-22 12:25:00,32.94,32.95,32.91,32.94,14200.0,27.9424,27.9509,27.917,27.9424,14200.0
2013-05-22 12:30:00,32.93,32.94,32.92,32.93,18000.0,27.934,27.9424,27.9255,27.934,18000.0
2013-05-22 12:35:00,32.92,32.93,32.92,32.93,12400.0,27.9255,27.934,27.9255,27.934,12400.0
2013-05-22 12:40:00,32.92,32.93,32.91,32.93,10400.0,27.9255,27.934,27.917,27.934,10400.0
2013-05-22 12:45:00,32.92,32.94,32.92,32.94,13400.0,27.9255,27.9424,27.9255,27.9424,13400.0
2013-05-22 12:50:00,32.94,32.97,32.94,32.95,9800.0,27.9424,27.9679,27.9424,27.9509,9800.0
2013-05-22 12:55:00,32.97,32.98,32.96,32.98,10600.0,27.9679,27.9764,27.9594,27.9764,10600.0
2013-05-22 13:00:00,32.98,32.98,32.96,32.96,7400.0,27.9764,27.9764,27.9594,27.9594,7400.0
2013-05-22 13:05:00,32.96,32.96,32.93,32.96,6400.0,27.9594,27.9594,27.934,27.9594,6400.0
2013-05-22 13:10:00,32.97,32.98,32.95,32.95,6800.0,27.9679,27.9764,27.9509,27.9509,6800.0
2013-05-22 13:15:00,32.96,32.97,32.95,32.95,5400.0,27.9594,27.9679,27.9509,27.9509,5400.0
2013-05-22 13:20:00,32.95,32.96,32.93,32.96,12000.0,27.9509,27.9594,27.934,27.9594,12000.0
2013-05-22 13:25:00,32.96,32.96,32.88,32.88,13000.0,27.9594,27.9594,27.8915,27.8915,13000.0
2013-05-22 13:30:00,32.88,32.88,32.8,32.84,49000.0,27.8915,27.8915,27.8237,27.8576,49000.0
2013-05-22 13:35:00,32.84,32.87,32.82,32.83,10200.0,27.8576,27.8831,27.8406,27.8491,10200.0
2013-05-22 13:40:00,32.84,32.87,32.8,32.8,11400.0,27.8576,27.8831,27.8237,27.8237,11400.0
2013-05-22 13:45:00,32.79,32.81,32.76,32.78,20600.0,27.8152,27.8322,27.7897,27.8067,20600.0
2013-05-22 13:50:00,32.77,32.78,32.76,32.78,25000.0,27.7982,27.8067,27.7897,27.8067,25000.0
2013-05-22 13:55:00,32.79,32.83,32.77,32.83,26400.0,27.8152,27.8491,27.7982,27.8491,26400.0
2013-05-22 14:00:00,32.83,32.87,32.77,32.78,43800.0,27.8491,27.8831,27.7982,27.8067,43800.0
2013-05-22 14:05:00,32.79,32.82,32.7,32.76,27400.0,27.8152,27.8406,27.7388,27.7897,27400.0
2013-05-22 14:10:00,32.76,32.76,32.65,32.66,17600.0,27.7897,27.7897,27.6964,27.7049,17600.0
2013-05-22 14:15:00,32.66,32.7,32.63,32.7,24800.0,27.7049,27.7388,27.6795,27.7388,24800.0
2013-05-22 14:20:00,32.72,32.73,32.69,32.72,10400.0,27.7558,27.7643,27.7304,27.7558,10400.0
2013-05-22 14:25:00,32.72,32.72,32.66,32.66,7800.0,27.7558,27.7558,27.7049,27.7049,7800.0
2013-05-22 14:30:00,32.67,32.69,32.6,32.66,21400.0,27.7134,27.7304,27.654,27.7049,21400.0
2013-05-22 14:35:00,32.67,32.67,32.6,32.6,11400.0,27.7134,27.7134,27.654,27.654,11400.0
2013-05-22 14:40:00,32.62,32.62,32.55,32.57,26000.0,27.671,27.671,27.6116,27.6286,26000.0
2013-05-22 14:45:00,32.57,32.57,32.54,32.54,28000.0,27.6286,27.6286,27.6031,27.6031,28000.0
2013-05-22 14:50:00,32.54,32.54,32.5,32.52,23600.0,27.6031,27.6031,27.5692,27.5862,23600.0
2013-05-22 14:55:00,32.52,32.57,32.52,32.52,20000.0,27.5862,27.6286,27.5862,27.5862,20000.0
2013-05-22 15:00:00,32.52,32.55,32.49,32.51,28000.0,27.5862,27.6116,27.5607,27.5777,28000.0
2013-05-22 15:05:00,32.49,32.52,32.46,32.52,23200.0,27.5607,27.5862,27.5353,27.5862,23200.0
2013-05-22 15:10:00,32.52,32.52,32.48,32.48,15000.0,27.5862,27.5862,27.5522,27.5522,15000.0
2013-05-22 15:15:00,32.48,32.49,32.46,32.46,23000.0,27.5522,27.5607,27.5353,27.5353,23000.0
2013-05-22 15:20:00,32.46,32.46,32.45,32.46,18000.0,27.5353,27.5353,27.5268,27.5353,18000.0
2013-05-22 15:25:00,32.46,32.46,32.42,32.42,28000.0,27.5353,27.5353,27.5013,27.5013,28000.0
2013-05-22 15:30:00,32.42,32.47,32.4,32.47,54800.0,27.5013,27.5437,27.4844,27.5437,54800.0
2013-05-22 15:35:00,32.47,32.47,32.43,32.46,32800.0,27.5437,27.5437,27.5098,27.5353,32800.0
2013-05-22 15:40:00,32.46,32.52,32.44,32.51,57600.0,27.5353,27.5862,27.5183,27.5777,57600.0
2013-05-22 15:45:00,32.51,32.52,32.49,32.5,28400.0,27.5777,27.5862,27.5607,27.5692,28400.0
2013-05-22 15:50:00,32.51,32.57,32.51,32.54,65000.0,27.5777,27.6286,27.5777,27.6031,65000.0
2013-05-22 15:55:00,32.54,32.6,32.53,32.6,93600.0,27.6031,27.654,27.5946,27.654,93600.0
2013-05-23 09:30:00,32.62,32.71,32.59,32.59,107400.0,27.671,27.7473,27.6455,27.6455,107400.0
2013-05-23 09:35:00,32.59,32.59,32.41,32.42,52600.0,27.6455,27.6455,27.4928,27.5013,52600.0
2013-05-23 09:40:00,32.41,32.49,32.41,32.46,67600.0,27.4928,27.5607,27.4928,27.5353,67600.0
2013-05-23 09:45:00,32.45,32.47,32.27,32.28,36600.0,27.5268,27.5437,27.3741,27.3826,36600.0
2013-05-23 09:50:00,32.29,32.35,32.26,32.35,40200.0,27.3911,27.4419,27.3656,27.4419,40200.0
2013-05-23 09:55:00,32.35,32.37,32.29,32.34,17200.0,27.4419,27.4589,27.3911,27.4335,17200.0
2013-05-23 10:00:00,32.35,32.35,32.27,32.3,56400.0,27.4419,27.4419,27.3741,27.3995,56400.0
2013-05-23 10:05:00,32.3,32.32,32.27,32.32,21200.0,27.3995,27.4165,27.3741,27.4165,21200.0
2013-05-23 10:10:00,32.31,32.31,32.27,32.3,57600.0,27.408,27.408,27.3741,27.3995,57600.0
2013-05-23 10:15:00,32.27,32.31,32.25,32.31,17600.0,27.3741,27.408,27.3571,27.408,17600.0
2013-05-23 10:20:00,32.3,32.31,32.27,32.3,22600.0,27.3995,27.408,27.3741,27.3995,22600.0
2013-05-23 10:25:00,32.31,32.32,32.29,32.29,27200.0,27.408,27.4165,27.3911,27.3911,27200.0
2013-05-23 10:30:00,32.31,32.31,32.27,32.27,16800.0,27.408,27.408,27.3741,27.3741,16800.0
2013-05-23 10:35:00,32.27,32.27,32.19,32.19,33000.0,27.3741,27.3741,27.3062,27.3062,33000.0
2013-05-23 10:40:00,32.18,32.23,32.18,32.23,25000.0,27.2977,27.3402,27.2977,27.3402,25000.0
2013-05-23 10:45:00,32.22,32.24,32.21,32.23,62000.0,27.3317,27.3486,27.3232,27.3402,62000.0
2013-05-23 10:50:00,32.24,32.32,32.23,32.3,24000.0,27.3486,27.4165,27.3402,27.3995,24000.0
2013-05-23 10:55:00,32.3,32.31,32.28,32.29,16200.0,27.3995,27.408,27.3826,27.3911,16200.0
2013-05-23 11:00:00,32.3,32.3,32.27,32.3,10600.0,27.3995,27.3995,27.3741,27.3995,10600.0
2013-05-23 11:05:00,32.29,32.31,32.28,32.29,21800.0,27.3911,27.408,27.3826,27.3911,21800.0
2013-05-23 11:10:00,32.29,32.31,32.29,32.31,13400.0,27.3911,27.408,27.3911,27.408,13400.0
2013-05-23 11:15:00,32.31,32.31,32.27,32.3,14600.0,27.408,27.408,27.3741,27.3995,14600.0
2013-05-23 11:20:00,32.3,32.34,32.29,32.3,48600.0,27.3995,27.4335,27.3911,27.3995,48600.0
2013-05-23 11:25:00,32.3,32.32,32.22,32.23,25800.0,27.3995,27.4165,27.3317,27.3402,25800.0
2013-05-23 11:30:00,32.24,32.27,32.21,32.23,24200.0,27.3486,27.3741,27.3232,27.3402,24200.0
2013-05-23 11:35:00,32.22,32.24,32.21,32.22,14000.0,27.3317,27.3486,27.3232,27.3317,14000.0
2013-05-23 11:40:00,32.21,32.21,32.16,32.17,28200.0,27.3232,27.3232,27.2808,27.2893,28200.0
2013-05-23 11:45:00,32.18,32.18,32.15,32.17,20800.0,27.2977,27.2977,27.2723,27.2893,20800.0
2013-05-23 11:50:00,32.18,32.24,32.18,32.24,17600.0,27.2977,27.3486,27.2977,27.3486,17600.0
2013-05-23 11:55:00,32.22,32.24,32.21,32.23,40400.0,27.3317,27.3486,27.3232,27.3402,40400.0
2013-05-23 12:00:00,32.24,32.27,32.24,32.24,11800.0,27.3486,27.3741,27.3486,27.3486,11800.0
2013-05-23 12:05:00,32.24,32.33,32.24,32.31,19200.0,27.3486,27.425,27.3486,27.408,19200.0
2013-05-23 12:10:00,32.31,32.36,32.29,32.33,36000.0,27.408,27.4504,27.3911,27.425,36000.0
2013-05-23 12:15:00,32.31,32.35,32.29,32.33,21600.0,27.408,27.4419,27.3911,27.425,21600.0
2013-05-23 12:20:00,32.34,32.38,32.34,32.35,12800.0,27.4335,27.4674,27.4335,27.4419,12800.0
2013-05-23 12:25:00,32.35,32.38,32.34,32.38,20800.0,27.4419,27.4674,27.4335,27.4674,20800.0
2013-05-23 12:30:00,32.38,32.42,32.35,32.4,20800.0,27.4674,27.5013,27.4419,27.4844,20800.0
2013-05-23 12:35:00,32.41,32.47,32.41,32.42,12600.0,27.4928,27.5437,27.4928,27.5013,12600.0
2013-05-23 12:40:00,32.43,32.49,32.4,32.47,20800.0,27.5098,27.5607,27.4844,27.5437,20800.0
2013-05-23 12:45:00,32.46,32.48,32.42,32.43,8800.0,27.5353,27.5522,27.5013,27.5098,8800.0
2013-05-23 12:50:00,32.44,32.45,32.44,32.44,3400.0,27.5183,27.5268,27.5183,27.5183,3400.0
2013-05-23 12:55:00,32.48,32.49,32.46,32.48,8200.0,27.5522,27.5607,27.5353,27.5522,8200.0
2013-05-23 13:00:00,32.48,32.49,32.47,32.49,2400.0,27.5522,27.5607,27.5437,27.5607,2400.0
2013-05-23 13:05:00,32.49,32.52,32.46,32.47,17000.0,27.5607,27.5862,27.5353,27.5437,17000.0
2013-05-23 13:10:00,32.46,32.47,32.44,32.45,7600.0,27.5353,27.5437,27.5183,27.5268,7600.0
2013-05-23 13:15:00,32.44,32.47,32.42,32.43,38000.0,27.5183,27.5437,27.5013,27.5098,38000.0
2013-05-23 13:20:00,32.43,32.49,32.43,32.46,55600.0,27.5098,27.5607,27.5098,27.5353,55600.0
2013-05-23 13:25:00,32.46,32.46,32.44,32.46,29000.0,27.5353,27.5353,27.5183,27.5353,29000.0
2013-05-23 13:30:00,32.45,32.47,32.44,32.45,43400.0,27.5268,27.5437,27.5183,27.5268,43400.0
2013-05-23 13:35:00,32.47,32.52,32.45,32.52,40400.0,27.5437,27.5862,27.5268,27.5862,40400.0
2013-05-23 13:40:00,32.52,32.52,32.49,32.51,22600.0,27.5862,27.5862,27.5607,27.5777,22600.0
2013-05-23 13:45:00,32.52,32.52,32.49,32.51,36200.0,27.5862,27.5862,27.5607,27.5777,36200.0
2013-05-23 13:50:00,32.51,32.52,32.49,32.5,18600.0,27.5777,27.5862,27.5607,27.5692,18600.0
2013-05-23 13:55:00,32.49,32.58,32.49,32.58,33000.0,27.5607,27.6371,27.5607,27.6371,33000.0
2013-05-23 14:00:00,32.56,32.57,32.52,32.52,14200.0,27.6201,27.6286,27.5862,27.5862,14200.0
2013-05-23 14:05:00,32.52,32.65,32.52,32.65,52200.0,27.5862,27.6964,27.5862,27.6964,52200.0
2013-05-23 14:10:00,32.65,32.65,32.62,32.63,24800.0,27.6964,27.6964,27.671,27.6795,24800.0
2013-05-23 14:15:00,32.62,32.66,32.62,32.66,22400.0,27.671,27.7049,27.671,27.7049,22400.0
2013-05-23 14:20:00,32.66,32.67,32.61,32.62,12600.0,27.7049,27.7134,27.6625,27.671,12600.0
2013-05-23 14:25:00,32.62,32.65,32.62,32.63,25400.0,27.671,27.6964,27.671,27.6795,25400.0
2013-05-23 14:30:00,32.63,32.63,32.58,32.63,39000.0,27.6795,27.6795,27.6371,27.6795,39000.0
2013-05-23 14:35:00,32.63,32.66,32.61,32.65,10400.0,27.6795,27.7049,27.6625,27.6964,10400.0
2013-05-23 14:40:00,32.66,32.7,32.64,32.69,27400.0,27.7049,27.7388,27.688,27.7304,27400.0
2013-05-23 14:45:00,32.68,32.7,32.64,32.68,16400.0,27.7219,27.7388,27.688,27.7219,16400.0
2013-05-23 14:50:00,32.66,32.68,32.63,32.65,9400.0,27.7049,27.7219,27.6795,27.6964,9400.0
2013-05-23 14:55:00,32.64,32.65,32.61,32.63,19000.0,27.688,27.6964,27.6625,27.6795,19000.0
2013-05-23 15:00:00,32.63,32.69,32.62,32.66,61000.0,27.6795,27.7304,27.671,27.7049,61000.0
2013-05-23 15:05:00,32.66,32.67,32.61,32.62,36000.0,27.7049,27.7134,27.6625,27.671,36000.0
2013-05-23 15:10:00,32.62,32.63,32.57,32.63,67600.0,27.671,27.6795,27.6286,27.6795,67600.0
2013-05-23 15:15:00,32.63,32.65,32.63,32.63,51000.0,27.6795,27.6964,27.6795,27.6795,51000.0
2013-05-23 15:20:00,32.63,32.65,32.63,32.63,28600.0,27.6795,27.6964,27.6795,27.6795,28600.0
2013-05-23 15:25:00,32.63,32.65,32.63,32.65,47200.0,27.6795,27.6964,27.6795,27.6964,47200.0
2013-05-23 15:30:00,32.65,32.65,32.63,32.63,41600.0,27.6964,27.6964,27.6795,27.6795,41600.0
2013-05-23 15:35:00,32.63,32.63,32.56,32.56,49800.0,27.6795,27.6795,27.6201,27.6201,49800.0
2013-05-23 15:40:00,32.56,32.58,32.54,32.55,54400.0,27.6201,27.6371,27.6031,27.6116,54400.0
2013-05-23 15:45:00,32.55,32.58,32.52,32.53,60400.0,27.6116,27.6371,27.5862,27.5946,60400.0
2013-05-23 15:50:00,32.54,32.58,32.52,32.57,62600.0,27.6031,27.6371,27.5862,27.6286,62600.0
2013-05-23 15:55:00,32.58,32.63,32.54,32.54,163800.0,27.6371,27.6795,27.6031,27.6031,163800.0
2013-05-24 09:30:00,32.66,32.66,32.16,32.63,110200.0,27.7049,27.7049,27.2808,27.6795,110200.0
2013-05-24 09:35:00,32.59,32.79,32.51,32.68,129800.0,27.6455,27.8152,27.5777,27.7219,129800.0
2013-05-24 09:40:00,32.68,32.86,32.66,32.79,105400.0,27.7219,27.8746,27.7049,27.8152,105400.0
2013-05-24 09:45:00,32.85,32.94,32.79,32.84,75600.0,27.8661,27.9424,27.8152,27.8576,75600.0
2013-05-24 09:50:00,32.84,32.85,32.69,32.74,104000.0,27.8576,27.8661,27.7304,27.7728,104000.0
2013-05-24 09:55:00,32.72,32.75,32.68,32.7,60000.0,27.7558,27.7813,27.7219,27.7388,60000.0
2013-05-24 10:00:00,32.7,32.74,32.63,32.69,137800.0,27.7388,27.7728,27.6795,27.7304,137800.0
2013-05-24 10:05:00,32.69,32.82,32.64,32.79,50000.0,27.7304,27.8406,27.688,27.8152,50000.0
2013-05-24 10:10:00,32.77,32.96,32.77,32.85,70400.0,27.7982,27.9594,27.7982,27.8661,70400.0
2013-05-24 10:15:00,32.87,33.04,32.83,33.04,89200.0,27.8831,28.0273,27.8491,28.0273,89200.0
2013-05-24 10:20:00,33.04,33.04,32.97,32.98,44600.0,28.0273,28.0273,27.9679,27.9764,44600.0
2013-05-24 10:25:00,32.98,32.99,32.85,32.88,79200.0,27.9764,27.9849,27.8661,27.8915,79200.0
2013-05-24 10:30:00,32.86,32.97,32.86,32.89,52200.0,27.8746,27.9679,27.8746,27.9,52200.0
2013-05-24 10:35:00,32.89,32.96,32.87,32.95,74800.0,27.9,27.9594,27.8831,27.9509,74800.0
2013-05-24 10:40:00,32.95,33.09,32.94,33.04,83200.0,27.9509,28.0697,27.9424,28.0273,83200.0
2013-05-24 10:45:00,33.05,33.05,32.95,32.99,41600.0,28.0357,28.0357,27.9509,27.9849,41600.0
2013-05-24 10:50:00,33.0,33.0,32.91,32.94,17000.0,27.9933,27.9933,27.917,27.9424,17000.0
2013-05-24 10:55:00,32.95,32.99,32.95,32.99,30200.0,27.9509,27.9849,27.9509,27.9849,30200.0
2013-05-24 11:00:00,32.99,32.99,32.86,32.88,33800.0,27.9849,27.9849,27.8746,27.8915,33800.0
2013-05-24 11:05:00,32.88,32.96,32.84,32.95,24600.0,27.8915,27.9594,27.8576,27.9509,24600.0
2013-05-24 11:10:00,32.95,32.95,32.82,32.84,29000.0,27.9509,27.9509,27.8406,27.8576,29000.0
2013-05-24 11:15:00,32.84,32.85,32.77,32.81,37000.0,27.8576,27.8661,27.7982,27.8322,37000.0
2013-05-24 11:20:00,32.8,32.83,32.77,32.78,27800.0,27.8237,27.8491,27.7982,27.8067,27800.0
2013-05-24 11:25:00,32.77,32.81,32.73,32.73,21000.0,27.7982,27.8322,27.7643,27.7643,21000.0
2013-05-24 11:30:00,32.73,32.73,32.68,32.71,113400.0,27.7643,27.7643,27.7219,27.7473,113400.0
2013-05-24 11:35:00,32.71,32.81,32.71,32.81,29000.0,27.7473,27.8322,27.7473,27.8322,29000.0
2013-05-24 11:40:00,32.8,32.88,32.8,32.81,28200.0,27.8237,27.8915,27.8237,27.8322,28200.0
2013-05-24 11:45:00,32.82,32.84,32.77,32.78,12200.0,27.8406,27.8576,27.7982,27.8067,12200.0
2013-05-24 11:50:00,32.77,32.77,32.73,32.77,20400.0,27.7982,27.7982,27.7643,27.7982,20400.0
2013-05-24 11:55:00,32.77,32.83,32.77,32.82,28400.0,27.7982,27.8491,27.7982,27.8406,28400.0
2013-05-24 12:00:00,32.83,32.9,32.83,32.85,22800.0,27.8491,27.9085,27.8491,27.8661,22800.0
2013-05-24 12:05:00,32.85,32.87,32.84,32.85,11800.0,27.8661,27.8831,27.8576,27.8661,11800.0
2013-05-24 12:10:00,32.84,32.84,32.76,32.77,18000.0,27.8576,27.8576,27.7897,27.7982,18000.0
2013-05-24 12:15:00,32.77,32.83,32.77,32.83,17600.0,27.7982,27.8491,27.7982,27.8491,17600.0
2013-05-24 12:20:00,32.83,32.83,32.8,32.8,18800.0,27.8491,27.8491,27.8237,27.8237,18800.0
2013-05-24 12:25:00,32.8,32.84,32.79,32.83,14200.0,27.8237,27.8576,27.8152,27.8491,14200.0
2013-05-24 12:30:00,32.83,32.84,32.79,32.82,27200.0,27.8491,27.8576,27.8152,27.8406,27200.0
2013-05-24 12:35:00,32.83,32.86,32.82,32.83,23200.0,27.8491,27.8746,27.8406,27.8491,23200.0
2013-05-24 12:40:00,32.82,32.83,32.77,32.77,25800.0,27.8406,27.8491,27.7982,27.7982,25800.0
2013-05-24 12:45:00,32.77,32.83,32.77,32.82,28000.0,27.7982,27.8491,27.7982,27.8406,28000.0
2013-05-24 12:50:00,32.83,32.85,32.82,32.83,32200.0,27.8491,27.8661,27.8406,27.8491,32200.0
2013-05-24 12:55:00,32.83,32.84,32.74,32.74,18800.0,27.8491,27.8576,27.7728,27.7728,18800.0
2013-05-24 13:00:00,32.75,32.82,32.74,32.8,27000.0,27.7813,27.8406,27.7728,27.8237,27000.0
2013-05-24 13:05:00,32.78,32.82,32.78,32.8,12800.0,27.8067,27.8406,27.8067,27.8237,12800.0
2013-05-24 13:10:00,32.8,32.81,32.77,32.8,18200.0,27.8237,27.8322,27.7982,27.8237,18200.0
2013-05-24 13:15:00,32.8,32.85,32.8,32.84,22200.0,27.8237,27.8661,27.8237,27.8576,22200.0
2013-05-24 13:20:00,32.84,32.85,32.81,32.82,11600.0,27.8576,27.8661,27.8322,27.8406,11600.0
2013-05-24 13:25:00,32.82,32.82,32.81,32.82,18800.0,27.8406,27.8406,27.8322,27.8406,18800.0
2013-05-24 13:30:00,32.82,32.84,32.82,32.84,37800.0,27.8406,27.8576,27.8406,27.8576,37800.0
2013-05-24 13:35:00,32.84,32.84,32.81,32.82,22400.0,27.8576,27.8576,27.8322,27.8406,22400.0
2013-05-24 13:40:00,32.82,32.84,32.82,32.83,19400.0,27.8406,27.8576,27.8406,27.8491,19400.0
2013-05-24 13:45:00,32.82,32.83,32.81,32.82,68800.0,27.8406,27.8491,27.8322,27.8406,68800.0
2013-05-24 13:50:00,32.82,32.82,32.78,32.78,24400.0,27.8406,27.8406,27.8067,27.8067,24400.0
2013-05-24 13:55:00,32.78,32.82,32.77,32.8,18600.0,27.8067,27.8406,27.7982,27.8237,18600.0
2013-05-24 14:00:00,32.81,32.81,32.8,32.81,17600.0,27.8322,27.8322,27.8237,27.8322,17600.0
2013-05-24 14:05:00,32.81,32.83,32.81,32.83,22600.0,27.8322,27.8491,27.8322,27.8491,22600.0
2013-05-24 14:10:00,32.83,32.83,32.81,32.82,17000.0,27.8491,27.8491,27.8322,27.8406,17000.0
2013-05-24 14:15:00,32.82,32.83,32.81,32.83,23400.0,27.8406,27.8491,27.8322,27.8491,23400.0
2013-05-24 14:20:00,32.82,32.82,32.77,32.77,15800.0,27.8406,27.8406,27.7982,27.7982,15800.0
2013-05-24 14:25:00,32.77,32.78,32.77,32.78,22800.0,27.7982,27.8067,27.7982,27.8067,22800.0
2013-05-24 14:30:00,32.78,32.79,32.75,32.76,20400.0,27.8067,27.8152,27.7813,27.7897,20400.0
2013-05-24 14:35:00,32.77,32.79,32.76,32.77,22600.0,27.7982,27.8152,27.7897,27.7982,22600.0
2013-05-24 14:40:00,32.78,32.82,32.78,32.82,129000.0,27.8067,27.8406,27.8067,27.8406,129000.0
2013-05-24 14:45:00,32.83,32.83,32.81,32.82,43200.0,27.8491,27.8491,27.8322,27.8406,43200.0
2013-05-24 14:50:00,32.83,32.85,32.83,32.85,27600.0,27.8491,27.8661,27.8491,27.8661,27600.0
2013-05-24 14:55:00,32.85,32.86,32.81,32.86,103400.0,27.8661,27.8746,27.8322,27.8746,103400.0
2013-05-24 15:00:00,32.85,32.85,32.83,32.83,14200.0,27.8661,27.8661,27.8491,27.8491,14200.0
2013-05-24 15:05:00,32.83,32.84,32.8,32.8,24200.0,27.8491,27.8576,27.8237,27.8237,24200.0
2013-05-24 15:10:00,32.8,32.84,32.79,32.81,31400.0,27.8237,27.8576,27.8152,27.8322,31400.0
2013-05-24 15:15:00,32.81,32.81,32.76,32.76,26200.0,27.8322,27.8322,27.7897,27.7897,26200.0
2013-05-24 15:20:00,32.76,32.81,32.76,32.78,19200.0,27.7897,27.8322,27.7897,27.8067,19200.0
2013-05-24 15:25:00,32.78,32.79,32.76,32.76,22400.0,27.8067,27.8152,27.7897,27.7897,22400.0
2013-05-24 15:30:00,32.76,32.78,32.76,32.78,109200.0,27.7897,27.8067,27.7897,27.8067,109200.0
2013-05-24 15:35:00,32.77,32.79,32.75,32.77,35200.0,27.7982,27.8152,27.7813,27.7982,35200.0
2013-05-24 15:40:00,32.77,32.79,32.76,32.77,21600.0,27.7982,27.8152,27.7897,27.7982,21600.0
2013-05-24 15:45:00,32.77,32.83,32.77,32.82,44600.0,27.7982,27.8491,27.7982,27.8406,44600.0
2013-05-24 15:50:00,32.82,32.85,32.79,32.85,93800.0,27.8406,27.8661,27.8152,27.8661,93800.0
2013-05-24 15:55:00,32.85,32.94,32.84,32.93,214400.0,27.8661,27.9424,27.8576,27.934,214400.0
2013-05-28 09:30:00,33.1,33.13,32.97,33.06,126800.0,28.0782,28.1036,27.9679,28.0442,126800.0
2013-05-28 09:35:00,33.06,33.08,32.95,32.97,36200.0,28.0442,28.0612,27.9509,27.9679,36200.0
2013-05-28 09:40:00,32.97,32.99,32.93,32.94,26000.0,27.9679,27.9849,27.934,27.9424,26000.0
2013-05-28 09:45:00,32.95,33.07,32.94,33.05,19000.0,27.9509,28.0527,27.9424,28.0357,19000.0
2013-05-28 09:50:00,33.06,33.07,32.97,33.05,22400.0,28.0442,28.0527,27.9679,28.0357,22400.0
2013-05-28 09:55:00,33.02,33.08,33.01,33.06,36000.0,28.0103,28.0612,28.0018,28.0442,36000.0
2013-05-28 10:00:00,33.07,33.11,33.03,33.09,45800.0,28.0527,28.0866,28.0188,28.0697,45800.0
2013-05-28 10:05:00,33.09,33.1,33.07,33.1,36400.0,28.0697,28.0782,28.0527,28.0782,36400.0
2013-05-28 10:10:00,33.11,33.12,33.06,33.11,22800.0,28.0866,28.0951,28.0442,28.0866,22800.0
2013-05-28 10:15:00,33.11,33.2,33.11,33.2,89400.0,28.0866,28.163,28.0866,28.163,89400.0
2013-05-28 10:20:00,33.2,33.22,33.19,33.21,33000.0,28.163,28.18,28.1545,28.1715,33000.0
2013-05-28 10:25:00,33.21,33.22,33.2,33.21,20200.0,28.1715,28.18,28.163,28.1715,20200.0
2013-05-28 10:30:00,33.21,33.22,33.17,33.18,20600.0,28.1715,28.18,28.1375,28.146,20600.0
2013-05-28 10:35:00,33.18,33.18,33.15,33.17,31200.0,28.146,28.146,28.1206,28.1375,31200.0
2013-05-28 10:40:00,33.15,33.16,33.1,33.14,30400.0,28.1206,28.1291,28.0782,28.1121,30400.0
2013-05-28 10:45:00,33.12,33.16,33.12,33.14,20800.0,28.0951,28.1291,28.0951,28.1121,20800.0
2013-05-28 10:50:00,33.13,33.15,33.11,33.13,12800.0,28.1036,28.1206,28.0866,28.1036,12800.0
2013-05-28 10:55:00,33.13,33.15,33.08,33.1,13600.0,28.1036,28.1206,28.0612,28.0782,13600.0
2013-05-28 11:00:00,33.11,33.11,33.07,33.09,20400.0,28.0866,28.0866,28.0527,28.0697,20400.0
2013-05-28 11:05:00,33.08,33.1,33.04,33.04,21800.0,28.0612,28.0782,28.0273,28.0273,21800.0
2013-05-28 11:10:00,33.04,33.09,33.02,33.06,16600.0,28.0273,28.0697,28.0103,28.0442,16600.0
2013-05-28 11:15:00,33.06,33.08,33.04,33.06,10000.0,28.0442,28.0612,28.0273,28.0442,10000.0
2013-05-28 11:20:00,33.04,33.05,32.98,32.99,14000.0,28.0273,28.0357,27.9764,27.9849,14000.0
2013-05-28 11:25:00,33.0,33.0,32.97,32.97,36400.0,27.9933,27.9933,27.9679,27.9679,36400.0
2013-05-28 11:30:00,32.98,33.05,32.98,33.05,37400.0,27.9764,28.0357,27.9764,28.0357,37400.0
2013-05-28 11:35:00,33.05,33.06,33.02,33.06,17200.0,28.0357,28.0442,28.0103,28.0442,17200.0
2013-05-28 11:40:00,33.06,33.1,33.04,33.1,21600.0,28.0442,28.0782,28.0273,28.0782,21600.0
2013-05-28 11:45:00,33.1,33.1,33.06,33.1,30400.0,28.0782,28.0782,28.0442,28.0782,30400.0
2013-05-28 11:50:00,33.1,33.17,33.1,33.17,38400.0,28.0782,28.1375,28.0782,28.1375,38400.0
2013-05-28 11:55:00,33.13,33.13,33.04,33.04,11000.0,28.1036,28.1036,28.0273,28.0273,11000.0
2013-05-28 12:00:00,33.04,33.07,33.04,33.07,10000.0,28.0273,28.0527,28.0273,28.0527,10000.0
2013-05-28 12:05:00,33.07,33.08,33.06,33.07,8800.0,28.0527,28.0612,28.0442,28.0527,8800.0
2013-05-28 12:10:00,33.06,33.06,33.01,33.02,14400.0,28.0442,28.0442,28.0018,28.0103,14400.0
2013-05-28 12:15:00,33.02,33.03,32.99,33.01,18800.0,28.0103,28.0188,27.9849,28.0018,18800.0
2013-05-28 12:20:00,33.02,33.03,33.01,33.01,12400.0,28.0103,28.0188,28.0018,28.0018,12400.0
2013-05-28 12:25:00,33.01,33.01,32.98,32.98,9200.0,28.0018,28.0018,27.9764,27.9764,9200.0
2013-05-28 12:30:00,32.98,32.98,32.95,32.96,14400.0,27.9764,27.9764,27.9509,27.9594,14400.0
2013-05-28 12:35:00,32.97,32.99,32.94,32.99,22000.0,27.9679,27.9849,27.9424,27.9849,22000.0
2013-05-28 12:40:00,32.99,33.0,32.98,32.99,13600.0,27.9849,27.9933,27.9764,27.9849,13600.0
2013-05-28 12:45:00,32.99,33.0,32.98,32.99,4800.0,27.9849,27.9933,27.9764,27.9849,4800.0
2013-05-28 12:50:00,32.99,32.99,32.97,32.97,6600.0,27.9849,27.9849,27.9679,27.9679,6600.0
2013-05-28 12:55:00,32.97,33.02,32.96,33.02,13000.0,27.9679,28.0103,27.9594,28.0103,13000.0
2013-05-28 13:00:00,33.01,33.04,33.0,33.03,6600.0,28.0018,28.0273,27.9933,28.0188,6600.0
2013-05-28 13:05:00,33.04,33.04,32.99,32.99,5800.0,28.0273,28.0273,27.9849,27.9849,5800.0
2013-05-28 13:10:00,32.99,33.0,32.97,33.0,27800.0,27.9849,27.9933,27.9679,27.9933,27800.0
2013-05-28 13:15:00,33.01,33.02,32.99,33.02,5600.0,28.0018,28.0103,27.9849,28.0103,5600.0
2013-05-28 13:20:00,33.02,33.02,32.96,32.99,9000.0,28.0103,28.0103,27.9594,27.9849,9000.0
2013-05-28 13:25:00,32.99,33.01,32.99,33.0,16800.0,27.9849,28.0018,27.9849,27.9933,16800.0
2013-05-28 13:30:00,33.01,33.02,32.97,32.99,35600.0,28.0018,28.0103,27.9679,27.9849,35600.0
2013-05-28 13:35:00,32.99,33.04,32.99,33.02,24400.0,27.9849,28.0273,27.9849,28.0103,24400.0
2013-05-28 13:40:00,33.01,33.03,32.99,33.0,18400.0,28.0018,28.0188,27.9849,27.9933,18400.0
2013-05-28 13:45:00,33.0,33.02,32.99,32.99,19800.0,27.9933,28.0103,27.9849,27.9849,19800.0
2013-05-28 13:50:00,32.99,32.99,32.96,32.97,23600.0,27.9849,27.9849,27.9594,27.9679,23600.0
2013-05-28 13:55:00,32.96,32.99,32.94,32.97,28800.0,27.9594,27.9849,27.9424,27.9679,28800.0
2013-05-28 14:00:00,32.98,32.99,32.96,32.99,30800.0,27.9764,27.9849,27.9594,27.9849,30800.0
2013-05-28 14:05:00,32.99,33.0,32.98,32.99,39400.0,27.9849,27.9933,27.9764,27.9849,39400.0
2013-05-28 14:10:00,32.99,32.99,32.95,32.96,43400.0,27.9849,27.9849,27.9509,27.9594,43400.0
2013-05-28 14:15:00,32.95,33.01,32.95,33.01,39600.0,27.9509,28.0018,27.9509,28.0018,39600.0
2013-05-28 14:20:00,33.01,33.03,32.99,33.02,26000.0,28.0018,28.0188,27.9849,28.0103,26000.0
2013-05-28 14:25:00,33.02,33.04,33.0,33.02,32200.0,28.0103,28.0273,27.9933,28.0103,32200.0
2013-05-28 14:30:00,33.01,33.04,33.01,33.02,26400.0,28.0018,28.0273,28.0018,28.0103,26400.0
2013-05-28 14:35:00,33.01,33.02,33.0,33.0,32000.0,28.0018,28.0103,27.9933,27.9933,32000.0
2013-05-28 14:40:00,33.0,33.04,33.0,33.04,26400.0,27.9933,28.0273,27.9933,28.0273,26400.0
2013-05-28 14:45:00,33.04,33.08,33.04,33.07,23600.0,28.0273,28.0612,28.0273,28.0527,23600.0
2013-05-28 14:50:00,33.08,33.1,33.07,33.1,15800.0,28.0612,28.0782,28.0527,28.0782,15800.0
2013-05-28 14:55:00,33.09,33.09,33.06,33.08,32400.0,28.0697,28.0697,28.0442,28.0612,32400.0
2013-05-28 15:00:00,33.09,33.13,33.08,33.12,38600.0,28.0697,28.1036,28.0612,28.0951,38600.0
2013-05-28 15:05:00,33.11,33.15,33.1,33.15,29400.0,28.0866,28.1206,28.0782,28.1206,29400.0
2013-05-28 15:10:00,33.14,33.15,33.1,33.13,45000.0,28.1121,28.1206,28.0782,28.1036,45000.0
2013-05-28 15:15:00,33.13,33.19,33.13,33.16,43600.0,28.1036,28.1545,28.1036,28.1291,43600.0
2013-05-28 15:20:00,33.16,33.18,33.13,33.13,39800.0,28.1291,28.146,28.1036,28.1036,39800.0
2013-05-28 15:25:00,33.13,33.13,33.08,33.1,33400.0,28.1036,28.1036,28.0612,28.0782,33400.0
2013-05-28 15:30:00,33.1,33.17,33.1,33.17,36800.0,28.0782,28.1375,28.0782,28.1375,36800.0
2013-05-28 15:35:00,33.16,33.17,33.15,33.16,43400.0,28.1291,28.1375,28.1206,28.1291,43400.0
2013-05-28 15:40:00,33.15,33.16,33.13,33.13,43200.0,28.1206,28.1291,28.1036,28.1036,43200.0
2013-05-28 15:45:00,33.13,33.15,33.12,33.15,61600.0,28.1036,28.1206,28.0951,28.1206,61600.0
2013-05-28 15:50:00,33.15,33.15,33.13,33.13,83200.0,28.1206,28.1206,28.1036,28.1036,83200.0
2013-05-28 15:55:00,33.13,33.15,33.1,33.12,160000.0,28.1036,28.1206,28.0782,28.0951,160000.0
2013-05-29 09:30:00,32.86,33.0,32.77,32.86,65200.0,27.8746,27.9933,27.7982,27.8746,65200.0
2013-05-29 09:35:00,32.88,32.92,32.79,32.82,35200.0,27.8915,27.9255,27.8152,27.8406,35200.0
2013-05-29 09:40:00,32.83,32.88,32.78,32.87,29600.0,27.8491,27.8915,27.8067,27.8831,29600.0
2013-05-29 09:45:00,32.84,32.88,32.82,32.88,18200.0,27.8576,27.8915,27.8406,27.8915,18200.0
2013-05-29 09:50:00,32.88,32.93,32.82,32.84,22600.0,27.8915,27.934,27.8406,27.8576,22600.0
2013-05-29 09:55:00,32.85,32.88,32.84,32.84,17400.0,27.8661,27.8915,27.8576,27.8576,17400.0
2013-05-29 10:00:00,32.84,32.88,32.81,32.88,23800.0,27.8576,27.8915,27.8322,27.8915,23800.0
2013-05-29 10:05:00,32.88,32.89,32.8,32.8,25800.0,27.8915,27.9,27.8237,27.8237,25800.0
2013-05-29 10:10:00,32.81,32.87,32.79,32.79,25800.0,27.8322,27.8831,27.8152,27.8152,25800.0
2013-05-29 10:15:00,32.78,32.8,32.74,32.79,35600.0,27.8067,27.8237,27.7728,27.8152,35600.0
2013-05-29 10:20:00,32.79,32.79,32.69,32.71,21200.0,27.8152,27.8152,27.7304,27.7473,21200.0
2013-05-29 10:25:00,32.7,32.75,32.7,32.74,12000.0,27.7388,27.7813,27.7388,27.7728,12000.0
2013-05-29 10:30:00,32.74,32.74,32.66,32.69,12800.0,27.7728,27.7728,27.7049,27.7304,12800.0
2013-05-29 10:35:00,32.69,32.7,32.67,32.67,17200.0,27.7304,27.7388,27.7134,27.7134,17200.0
2013-05-29 10:40:00,32.68,32.68,32.6,32.62,14800.0,27.7219,27.7219,27.654,27.671,14800.0
2013-05-29 10:45:00,32.6,32.63,32.55,32.57,13600.0,27.654,27.6795,27.6116,27.6286,13600.0
2013-05-29 10:50:00,32.58,32.62,32.56,32.6,17400.0,27.6371,27.671,27.6201,27.654,17400.0
2013-05-29 10:55:00,32.6,32.62,32.54,32.54,16000.0,27.654,27.671,27.6031,27.6031,16000.0
2013-05-29 11:00:00,32.53,32.56,32.51,32.52,31800.0,27.5946,27.6201,27.5777,27.5862,31800.0
2013-05-29 11:05:00,32.54,32.54,32.44,32.45,51800.0,27.6031,27.6031,27.5183,27.5268,51800.0
2013-05-29 11:10:00,32.46,32.49,32.43,32.44,44200.0,27.5353,27.5607,27.5098,27.5183,44200.0
2013-05-29 11:15:00,32.44,32.44,32.4,32.43,56000.0,27.5183,27.5183,27.4844,27.5098,56000.0
2013-05-29 11:20:00,32.44,32.51,32.43,32.5,135600.0,27.5183,27.5777,27.5098,27.5692,135600.0
2013-05-29 11:25:00,32.51,32.53,32.5,32.52,32800.0,27.5777,27.5946,27.5692,27.5862,32800.0
2013-05-29 11:30:00,32.52,32.58,32.52,32.54,19000.0,27.5862,27.6371,27.5862,27.6031,19000.0
2013-05-29 11:35:00,32.55,32.55,32.49,32.49,42400.0,27.6116,27.6116,27.5607,27.5607,42400.0
2013-05-29 11:40:00,32.49,32.49,32.46,32.49,16200.0,27.5607,27.5607,27.5353,27.5607,16200.0
2013-05-29 11:45:00,32.49,32.54,32.49,32.54,8600.0,27.5607,27.6031,27.5607,27.6031,8600.0
2013-05-29 11:50:00,32.53,32.54,32.49,32.49,7000.0,27.5946,27.6031,27.5607,27.5607,7000.0
2013-05-29 11:55:00,32.49,32.54,32.49,32.53,6800.0,27.5607,27.6031,27.5607,27.5946,6800.0
2013-05-29 12:00:00,32.53,32.58,32.52,32.57,13200.0,27.5946,27.6371,27.5862,27.6286,13200.0
2013-05-29 12:05:00,32.59,32.6,32.55,32.56,15200.0,27.6455,27.654,27.6116,27.6201,15200.0
2013-05-29 12:10:00,32.55,32.57,32.55,32.56,8200.0,27.6116,27.6286,27.6116,27.6201,8200.0
2013-05-29 12:15:00,32.55,32.62,32.55,32.62,32800.0,27.6116,27.671,27.6116,27.671,32800.0
2013-05-29 12:20:00,32.61,32.62,32.56,32.56,16200.0,27.6625,27.671,27.6201,27.6201,16200.0
2013-05-29 12:25:00,32.56,32.56,32.51,32.55,14400.0,27.6201,27.6201,27.5777,27.6116,14400.0
2013-05-29 12:30:00,32.55,32.58,32.54,32.54,13000.0,27.6116,27.6371,27.6031,27.6031,13000.0
2013-05-29 12:35:00,32.54,32.57,32.54,32.57,12800.0,27.6031,27.6286,27.6031,27.6286,12800.0
2013-05-29 12:40:00,32.56,32.58,32.56,32.56,8600.0,27.6201,27.6371,27.6201,27.6201,8600.0
2013-05-29 12:45:00,32.56,32.56,32.49,32.5,20600.0,27.6201,27.6201,27.5607,27.5692,20600.0
2013-05-29 12:50:00,32.5,32.52,32.48,32.49,14000.0,27.5692,27.5862,27.5522,27.5607,14000.0
2013-05-29 12:55:00,32.49,32.51,32.49,32.51,21200.0,27.5607,27.5777,27.5607,27.5777,21200.0
2013-05-29 13:00:00,32.51,32.55,32.49,32.51,26800.0,27.5777,27.6116,27.5607,27.5777,26800.0
2013-05-29 13:05:00,32.52,32.55,32.51,32.51,10800.0,27.5862,27.6116,27.5777,27.5777,10800.0
2013-05-29 13:10:00,32.51,32.52,32.47,32.49,26200.0,27.5777,27.5862,27.5437,27.5607,26200.0
2013-05-29 13:15:00,32.49,32.52,32.48,32.51,54000.0,27.5607,27.5862,27.5522,27.5777,54000.0
2013-05-29 13:20:00,32.52,32.54,32.52,32.53,9800.0,27.5862,27.6031,27.5862,27.5946,9800.0
2013-05-29 13:25:00,32.54,32.57,32.54,32.57,20600.0,27.6031,27.6286,27.6031,27.6286,20600.0
2013-05-29 13:30:00,32.58,32.58,32.55,32.56,7800.0,27.6371,27.6371,27.6116,27.6201,7800.0
2013-05-29 13:35:00,32.57,32.63,32.57,32.63,16000.0,27.6286,27.6795,27.6286,27.6795,16000.0
2013-05-29 13:40:00,32.63,32.65,32.62,32.65,7800.0,27.6795,27.6964,27.671,27.6964,7800.0
2013-05-29 13:45:00,32.66,32.68,32.63,32.68,35200.0,27.7049,27.7219,27.6795,27.7219,35200.0
2013-05-29 13:50:00,32.67,32.68,32.67,32.68,10000.0,27.7134,27.7219,27.7134,27.7219,10000.0
2013-05-29 13:55:00,32.68,32.76,32.68,32.74,28200.0,27.7219,27.7897,27.7219,27.7728,28200.0
2013-05-29 14:00:00,32.74,32.74,32.7,32.71,8400.0,27.7728,27.7728,27.7388,27.7473,8400.0
2013-05-29 14:05:00,32.71,32.76,32.71,32.75,13800.0,27.7473,27.7897,27.7473,27.7813,13800.0
2013-05-29 14:10:00,32.74,32.75,32.73,32.73,8800.0,27.7728,27.7813,27.7643,27.7643,8800.0
2013-05-29 14:15:00,32.71,32.74,32.7,32.71,39800.0,27.7473,27.7728,27.7388,27.7473,39800.0
2013-05-29 14:20:00,32.71,32.72,32.69,32.71,11000.0,27.7473,27.7558,27.7304,27.7473,11000.0
2013-05-29 14:25:00,32.7,32.7,32.66,32.66,11000.0,27.7388,27.7388,27.7049,27.7049,11000.0
2013-05-29 14:30:00,32.67,32.68,32.66,32.67,14400.0,27.7134,27.7219,27.7049,27.7134,14400.0
2013-05-29 14:35:00,32.67,32.7,32.67,32.7,11600.0,27.7134,27.7388,27.7134,27.7388,11600.0
2013-05-29 14:40:00,32.7,32.77,32.69,32.77,62000.0,27.7388,27.7982,27.7304,27.7982,62000.0
2013-05-29 14:45:00,32.77,32.77,32.73,32.73,20000.0,27.7982,27.7982,27.7643,27.7643,20000.0
2013-05-29 14:50:00,32.73,32.73,32.69,32.73,19200.0,27.7643,27.7643,27.7304,27.7643,19200.0
2013-05-29 14:55:00,32.73,32.74,32.69,32.69,15800.0,27.7643,27.7728,27.7304,27.7304,15800.0
2013-05-29 15:00:00,32.68,32.69,32.66,32.67,13200.0,27.7219,27.7304,27.7049,27.7134,13200.0
2013-05-29 15:05:00,32.67,32.68,32.64,32.68,35000.0,27.7134,27.7219,27.688,27.7219,35000.0
2013-05-29 15:10:00,32.68,32.73,32.66,32.7,35000.0,27.7219,27.7643,27.7049,27.7388,35000.0
2013-05-29 15:15:00,32.7,32.71,32.68,32.71,40800.0,27.7388,27.7473,27.7219,27.7473,40800.0
2013-05-29 15:20:00,32.71,32.74,32.68,32.73,45200.0,27.7473,27.7728,27.7219,27.7643,45200.0
2013-05-29 15:25:00,32.72,32.73,32.7,32.72,28400.0,27.7558,27.7643,27.7388,27.7558,28400.0
2013-05-29 15:30:00,32.73,32.73,32.7,32.71,34600.0,27.7643,27.7643,27.7388,27.7473,34600.0
2013-05-29 15:35:00,32.71,32.73,32.68,32.7,54400.0,27.7473,27.7643,27.7219,27.7388,54400.0
2013-05-29 15:40:00,32.71,32.72,32.68,32.7,72400.0,27.7473,27.7558,27.7219,27.7388,72400.0
2013-05-29 15:45:00,32.69,32.7,32.66,32.66,61800.0,27.7304,27.7388,27.7049,27.7049,61800.0
2013-05-29 15:50:00,32.66,32.66,32.59,32.59,140000.0,27.7049,27.7049,27.6455,27.6455,140000.0
2013-05-29 15:55:00,32.59,32.6,32.55,32.57,262400.0,27.6455,27.654,27.6116,27.6286,262400.0
2013-05-30 09:30:00,32.65,32.76,32.63,32.72,27400.0,27.6964,27.7897,27.6795,27.7558,27400.0
2013-05-30 09:35:00,32.75,32.78,32.7,32.75,9200.0,27.7813,27.8067,27.7388,27.7813,9200.0
2013-05-30 09:40:00,32.79,32.79,32.7,32.74,13600.0,27.8152,27.8152,27.7388,27.7728,13600.0
2013-05-30 09:45:00,32.74,32.81,32.72,32.79,18600.0,27.7728,27.8322,27.7558,27.8152,18600.0
2013-05-30 09:50:00,32.78,32.85,32.75,32.77,15800.0,27.8067,27.8661,27.7813,27.7982,15800.0
2013-05-30 09:55:00,32.76,32.77,32.7,32.7,8000.0,27.7897,27.7982,27.7388,27.7388,8000.0
2013-05-30 10:00:00,32.7,32.76,32.67,32.71,22800.0,27.7388,27.7897,27.7134,27.7473,22800.0
2013-05-30 10:05:00,32.71,32.73,32.68,32.7,10400.0,27.7473,27.7643,27.7219,27.7388,10400.0
2013-05-30 10:10:00,32.68,32.79,32.68,32.74,20600.0,27.7219,27.8152,27.7219,27.7728,20600.0
2013-05-30 10:15:00,32.74,32.74,32.68,32.68,7600.0,27.7728,27.7728,27.7219,27.7219,7600.0
2013-05-30 10:20:00,32.69,32.74,32.66,32.67,10200.0,27.7304,27.7728,27.7049,27.7134,10200.0
2013-05-30 10:25:00,32.65,32.66,32.61,32.62,8600.0,27.6964,27.7049,27.6625,27.671,8600.0
2013-05-30 10:30:00,32.61,32.7,32.61,32.66,21000.0,27.6625,27.7388,27.6625,27.7049,21000.0
2013-05-30 10:35:00,32.66,32.68,32.65,32.66,8200.0,27.7049,27.7219,27.6964,27.7049,8200.0
2013-05-30 10:40:00,32.65,32.65,32.6,32.61,16400.0,27.6964,27.6964,27.654,27.6625,16400.0
2013-05-30 10:45:00,32.6,32.64,32.6,32.62,16000.0,27.654,27.688,27.654,27.671,16000.0
2013-05-30 10:50:00,32.62,32.64,32.59,32.59,27600.0,27.671,27.688,27.6455,27.6455,27600.0
2013-05-30 10:55:00,32.62,32.65,32.6,32.65,15000.0,27.671,27.6964,27.654,27.6964,15000.0
2013-05-30 11:00:00,32.65,32.66,32.6,32.6,18000.0,27.6964,27.7049,27.654,27.654,18000.0
2013-05-30 11:05:00,32.6,32.6,32.56,32.57,17400.0,27.654,27.654,27.6201,27.6286,17400.0
2013-05-30 11:10:00,32.57,32.58,32.56,32.57,126600.0,27.6286,27.6371,27.6201,27.6286,126600.0
2013-05-30 11:15:00,32.57,32.57,32.5,32.51,13600.0,27.6286,27.6286,27.5692,27.5777,13600.0
2013-05-30 11:20:00,32.52,32.58,32.52,32.57,17000.0,27.5862,27.6371,27.5862,27.6286,17000.0
2013-05-30 11:25:00,32.57,32.57,32.53,32.56,33200.0,27.6286,27.6286,27.5946,27.6201,33200.0
2013-05-30 11:30:00,32.6,32.61,32.57,32.58,15200.0,27.654,27.6625,27.6286,27.6371,15200.0
2013-05-30 11:35:00,32.58,32.58,32.55,32.56,24600.0,27.6371,27.6371,27.6116,27.6201,24600.0
2013-05-30 11:40:00,32.56,32.57,32.55,32.57,17800.0,27.6201,27.6286,27.6116,27.6286,17800.0
2013-05-30 11:45:00,32.57,32.58,32.56,32.56,13800.0,27.6286,27.6371,27.6201,27.6201,13800.0
2013-05-30 11:50:00,32.56,32.58,32.56,32.56,15400.0,27.6201,27.6371,27.6201,27.6201,15400.0
2013-05-30 11:55:00,32.56,32.57,32.55,32.57,18800.0,27.6201,27.6286,27.6116,27.6286,18800.0
2013-05-30 12:00:00,32.56,32.59,32.54,32.54,26000.0,27.6201,27.6455,27.6031,27.6031,26000.0
2013-05-30 12:05:00,32.55,32.56,32.51,32.52,23200.0,27.6116,27.6201,27.5777,27.5862,23200.0
2013-05-30 12:10:00,32.51,32.53,32.5,32.52,11200.0,27.5777,27.5946,27.5692,27.5862,11200.0
2013-05-30 12:15:00,32.52,32.52,32.47,32.48,31600.0,27.5862,27.5862,27.5437,27.5522,31600.0
2013-05-30 12:20:00,32.47,32.49,32.47,32.47,20800.0,27.5437,27.5607,27.5437,27.5437,20800.0
2013-05-30 12:25:00,32.47,32.47,32.45,32.45,25000.0,27.5437,27.5437,27.5268,27.5268,25000.0
2013-05-30 12:30:00,32.45,32.47,32.43,32.46,26400.0,27.5268,27.5437,27.5098,27.5353,26400.0
2013-05-30 12:35:00,32.46,32.47,32.42,32.43,22400.0,27.5353,27.5437,27.5013,27.5098,22400.0
2013-05-30 12:40:00,32.42,32.42,32.38,32.42,24600.0,27.5013,27.5013,27.4674,27.5013,24600.0
2013-05-30 12:45:00,32.43,32.45,32.42,32.45,15200.0,27.5098,27.5268,27.5013,27.5268,15200.0
2013-05-30 12:50:00,32.46,32.47,32.43,32.45,16800.0,27.5353,27.5437,27.5098,27.5268,16800.0
2013-05-30 12:55:00,32.45,32.47,32.45,32.46,17800.0,27.5268,27.5437,27.5268,27.5353,17800.0
2013-05-30 13:00:00,32.46,32.47,32.44,32.45,24200.0,27.5353,27.5437,27.5183,27.5268,24200.0
2013-05-30 13:05:00,32.44,32.45,32.41,32.44,13200.0,27.5183,27.5268,27.4928,27.5183,13200.0
2013-05-30 13:10:00,32.44,32.45,32.41,32.44,120600.0,27.5183,27.5268,27.4928,27.5183,120600.0
2013-05-30 13:15:00,32.44,32.45,32.43,32.43,28800.0,27.5183,27.5268,27.5098,27.5098,28800.0
2013-05-30 13:20:00,32.43,32.45,32.43,32.44,22800.0,27.5098,27.5268,27.5098,27.5183,22800.0
2013-05-30 13:25:00,32.43,32.45,32.43,32.44,13600.0,27.5098,27.5268,27.5098,27.5183,13600.0
2013-05-30 13:30:00,32.44,32.45,32.42,32.44,32000.0,27.5183,27.5268,27.5013,27.5183,32000.0
2013-05-30 13:35:00,32.43,32.44,32.41,32.43,12600.0,27.5098,27.5183,27.4928,27.5098,12600.0
2013-05-30 13:40:00,32.43,32.44,32.43,32.43,22800.0,27.5098,27.5183,27.5098,27.5098,22800.0
2013-05-30 13:45:00,32.43,32.43,32.41,32.42,10800.0,27.5098,27.5098,27.4928,27.5013,10800.0
2013-05-30 13:50:00,32.41,32.44,32.41,32.44,18400.0,27.4928,27.5183,27.4928,27.5183,18400.0
2013-05-30 13:55:00,32.44,32.45,32.43,32.45,14600.0,27.5183,27.5268,27.5098,27.5268,14600.0
2013-05-30 14:00:00,32.45,32.47,32.45,32.45,19400.0,27.5268,27.5437,27.5268,27.5268,19400.0
2013-05-30 14:05:00,32.45,32.48,32.45,32.46,29200.0,27.5268,27.5522,27.5268,27.5353,29200.0
2013-05-30 14:10:00,32.46,32.49,32.46,32.47,15600.0,27.5353,27.5607,27.5353,27.5437,15600.0
2013-05-30 14:15:00,32.47,32.48,32.45,32.47,27200.0,27.5437,27.5522,27.5268,27.5437,27200.0
2013-05-30 14:20:00,32.46,32.48,32.46,32.48,21200.0,27.5353,27.5522,27.5353,27.5522,21200.0
2013-05-30 14:25:00,32.48,32.52,32.48,32.52,39800.0,27.5522,27.5862,27.5522,27.5862,39800.0
2013-05-30 14:30:00,32.52,32.52,32.49,32.5,14800.0,27.5862,27.5862,27.5607,27.5692,14800.0
2013-05-30 14:35:00,32.5,32.52,32.49,32.49,32800.0,27.5692,27.5862,27.5607,27.5607,32800.0
2013-05-30 14:40:00,32.5,32.51,32.49,32.49,32200.0,27.5692,27.5777,27.5607,27.5607,32200.0
2013-05-30 14:45:00,32.49,32.5,32.49,32.5,22200.0,27.5607,27.5692,27.5607,27.5692,22200.0
2013-05-30 14:50:00,32.5,32.5,32.49,32.49,27400.0,27.5692,27.5692,27.5607,27.5607,27400.0
2013-05-30 14:55:00,32.5,32.5,32.48,32.49,12200.0,27.5692,27.5692,27.5522,27.5607,12200.0
2013-05-30 15:00:00,32.49,32.5,32.46,32.47,24600.0,27.5607,27.5692,27.5353,27.5437,24600.0
2013-05-30 15:05:00,32.47,32.48,32.46,32.48,28000.0,27.5437,27.5522,27.5353,27.5522,28000.0
2013-05-30 15:10:00,32.48,32.49,32.46,32.46,29800.0,27.5522,27.5607,27.5353,27.5353,29800.0
2013-05-30 15:15:00,32.46,32.47,32.45,32.46,25600.0,27.5353,27.5437,27.5268,27.5353,25600.0
2013-05-30 15:20:00,32.46,32.47,32.45,32.46,36600.0,27.5353,27.5437,27.5268,27.5353,36600.0
2013-05-30 15:25:00,32.46,32.47,32.45,32.45,27600.0,27.5353,27.5437,27.5268,27.5268,27600.0
2013-05-30 15:30:00,32.45,32.46,32.41,32.41,44400.0,27.5268,27.5353,27.4928,27.4928,44400.0
2013-05-30 15:35:00,32.41,32.42,32.38,32.4,56400.0,27.4928,27.5013,27.4674,27.4844,56400.0
2013-05-30 15:40:00,32.39,32.41,32.37,32.37,47400.0,27.4759,27.4928,27.4589,27.4589,47400.0
2013-05-30 15:45:00,32.37,32.38,32.34,32.35,63200.0,27.4589,27.4674,27.4335,27.4419,63200.0
2013-05-30 15:50:00,32.34,32.36,32.32,32.35,79600.0,27.4335,27.4504,27.4165,27.4419,79600.0
2013-05-30 15:55:00,32.36,32.36,32.34,32.34,107400.0,27.4504,27.4504,27.4335,27.4335,107400.0
2013-05-31 09:30:00,32.18,32.43,32.17,32.38,59200.0,27.2977,27.5098,27.2893,27.4674,59200.0
2013-05-31 09:35:00,32.38,32.59,32.36,32.57,17800.0,27.4674,27.6455,27.4504,27.6286,17800.0
2013-05-31 09:40:00,32.54,32.63,32.52,32.57,35400.0,27.6031,27.6795,27.5862,27.6286,35400.0
2013-05-31 09:45:00,32.59,32.67,32.56,32.65,39000.0,27.6455,27.7134,27.6201,27.6964,39000.0
2013-05-31 09:50:00,32.63,32.67,32.59,32.62,34400.0,27.6795,27.7134,27.6455,27.671,34400.0
2013-05-31 09:55:00,32.64,32.7,32.6,32.7,19000.0,27.688,27.7388,27.654,27.7388,19000.0
2013-05-31 10:00:00,32.69,32.73,32.63,32.63,21400.0,27.7304,27.7643,27.6795,27.6795,21400.0
2013-05-31 10:05:00,32.63,32.68,32.56,32.56,34800.0,27.6795,27.7219,27.6201,27.6201,34800.0
2013-05-31 10:10:00,32.56,32.66,32.56,32.66,75800.0,27.6201,27.7049,27.6201,27.7049,75800.0
2013-05-31 10:15:00,32.66,32.7,32.62,32.69,16400.0,27.7049,27.7388,27.671,27.7304,16400.0
2013-05-31 10:20:00,32.7,32.77,32.7,32.77,22800.0,27.7388,27.7982,27.7388,27.7982,22800.0
2013-05-31 10:25:00,32.77,32.8,32.77,32.79,17400.0,27.7982,27.8237,27.7982,27.8152,17400.0
2013-05-31 10:30:00,32.78,32.83,32.77,32.77,36600.0,27.8067,27.8491,27.7982,27.7982,36600.0
2013-05-31 10:35:00,32.77,32.83,32.77,32.83,15000.0,27.7982,27.8491,27.7982,27.8491,15000.0
2013-05-31 10:40:00,32.82,32.84,32.79,32.79,28200.0,27.8406,27.8576,27.8152,27.8152,28200.0
2013-05-31 10:45:00,32.8,32.82,32.77,32.8,17200.0,27.8237,27.8406,27.7982,27.8237,17200.0
2013-05-31 10:50:00,32.81,32.81,32.77,32.77,21200.0,27.8322,27.8322,27.7982,27.7982,21200.0
2013-05-31 10:55:00,32.77,32.82,32.77,32.82,21600.0,27.7982,27.8406,27.7982,27.8406,21600.0
2013-05-31 11:00:00,32.82,32.84,32.79,32.8,36400.0,27.8406,27.8576,27.8152,27.8237,36400.0
2013-05-31 11:05:00,32.8,32.86,32.8,32.85,19000.0,27.8237,27.8746,27.8237,27.8661,19000.0
2013-05-31 11:10:00,32.84,32.9,32.84,32.87,25200.0,27.8576,27.9085,27.8576,27.8831,25200.0
2013-05-31 11:15:00,32.86,32.91,32.86,32.88,22600.0,27.8746,27.917,27.8746,27.8915,22600.0
2013-05-31 11:20:00,32.88,32.88,32.87,32.88,27400.0,27.8915,27.8915,27.8831,27.8915,27400.0
2013-05-31 11:25:00,32.88,32.9,32.87,32.88,60400.0,27.8915,27.9085,27.8831,27.8915,60400.0
2013-05-31 11:30:00,32.89,32.91,32.89,32.9,28400.0,27.9,27.917,27.9,27.9085,28400.0
2013-05-31 11:35:00,32.91,32.91,32.9,32.91,10200.0,27.917,27.917,27.9085,27.917,10200.0
2013-05-31 11:40:00,32.9,32.91,32.88,32.88,31000.0,27.9085,27.917,27.8915,27.8915,31000.0
2013-05-31 11:45:00,32.89,32.91,32.89,32.91,14200.0,27.9,27.917,27.9,27.917,14200.0
2013-05-31 11:50:00,32.9,32.91,32.89,32.9,11600.0,27.9085,27.917,27.9,27.9085,11600.0
2013-05-31 11:55:00,32.9,32.9,32.88,32.88,14600.0,27.9085,27.9085,27.8915,27.8915,14600.0
2013-05-31 12:00:00,32.88,32.89,32.82,32.83,28400.0,27.8915,27.9,27.8406,27.8491,28400.0
2013-05-31 12:05:00,32.83,32.83,32.82,32.83,6600.0,27.8491,27.8491,27.8406,27.8491,6600.0
2013-05-31 12:10:00,32.82,32.83,32.8,32.81,11000.0,27.8406,27.8491,27.8237,27.8322,11000.0
2013-05-31 12:15:00,32.82,32.82,32.76,32.81,19800.0,27.8406,27.8406,27.7897,27.8322,19800.0
2013-05-31 12:20:00,32.81,32.85,32.81,32.85,6400.0,27.8322,27.8661,27.8322,27.8661,6400.0
2013-05-31 12:25:00,32.84,32.88,32.84,32.86,12000.0,27.8576,27.8915,27.8576,27.8746,12000.0
2013-05-31 12:30:00,32.86,32.86,32.82,32.84,10200.0,27.8746,27.8746,27.8406,27.8576,10200.0
2013-05-31 12:35:00,32.85,32.86,32.8,32.8,8800.0,27.8661,27.8746,27.8237,27.8237,8800.0
2013-05-31 12:40:00,32.78,32.83,32.76,32.83,5600.0,27.8067,27.8491,27.7897,27.8491,5600.0
2013-05-31 12:45:00,32.83,32.83,32.77,32.8,12800.0,27.8491,27.8491,27.7982,27.8237,12800.0
2013-05-31 12:50:00,32.79,32.8,32.77,32.77,13000.0,27.8152,27.8237,27.7982,27.7982,13000.0
2013-05-31 12:55:00,32.77,32.78,32.75,32.75,19200.0,27.7982,27.8067,27.7813,27.7813,19200.0
2013-05-31 13:00:00,32.75,32.76,32.74,32.74,24200.0,27.7813,27.7897,27.7728,27.7728,24200.0
2013-05-31 13:05:00,32.74,32.77,32.74,32.76,20600.0,27.7728,27.7982,27.7728,27.7897,20600.0
2013-05-31 13:10:00,32.77,32.77,32.74,32.74,10600.0,27.7982,27.7982,27.7728,27.7728,10600.0
2013-05-31 13:15:00,32.74,32.74,32.73,32.74,11000.0,27.7728,27.7728,27.7643,27.7728,11000.0
2013-05-31 13:20:00,32.74,32.81,32.74,32.79,26200.0,27.7728,27.8322,27.7728,27.8152,26200.0
2013-05-31 13:25:00,32.78,32.8,32.78,32.78,13000.0,27.8067,27.8237,27.8067,27.8067,13000.0
2013-05-31 13:30:00,32.78,32.79,32.76,32.76,25200.0,27.8067,27.8152,27.7897,27.7897,25200.0
2013-05-31 13:35:00,32.75,32.77,32.73,32.73,11000.0,27.7813,27.7982,27.7643,27.7643,11000.0
2013-05-31 13:40:00,32.73,32.73,32.7,32.7,28600.0,27.7643,27.7643,27.7388,27.7388,28600.0
2013-05-31 13:45:00,32.7,32.7,32.68,32.69,41800.0,27.7388,27.7388,27.7219,27.7304,41800.0
2013-05-31 13:50:00,32.69,32.73,32.69,32.71,22000.0,27.7304,27.7643,27.7304,27.7473,22000.0
2013-05-31 13:55:00,32.71,32.74,32.71,32.74,10800.0,27.7473,27.7728,27.7473,27.7728,10800.0
2013-05-31 14:00:00,32.74,32.74,32.71,32.71,9400.0,27.7728,27.7728,27.7473,27.7473,9400.0
2013-05-31 14:05:00,32.71,32.72,32.68,32.72,14200.0,27.7473,27.7558,27.7219,27.7558,14200.0
2013-05-31 14:10:00,32.72,32.72,32.62,32.63,24400.0,27.7558,27.7558,27.671,27.6795,24400.0
2013-05-31 14:15:00,32.63,32.7,32.63,32.69,24600.0,27.6795,27.7388,27.6795,27.7304,24600.0
2013-05-31 14:20:00,32.69,32.69,32.63,32.63,11600.0,27.7304,27.7304,27.6795,27.6795,11600.0
2013-05-31 14:25:00,32.63,32.64,32.61,32.63,14600.0,27.6795,27.688,27.6625,27.6795,14600.0
2013-05-31 14:30:00,32.63,32.63,32.59,32.62,17000.0,27.6795,27.6795,27.6455,27.671,17000.0
2013-05-31 14:35:00,32.59,32.59,32.55,32.58,19400.0,27.6455,27.6455,27.6116,27.6371,19400.0
2013-05-31 14:40:00,32.57,32.57,32.52,32.55,40600.0,27.6286,27.6286,27.5862,27.6116,40600.0
2013-05-31 14:45:00,32.55,32.55,32.48,32.49,41000.0,27.6116,27.6116,27.5522,27.5607,41000.0
2013-05-31 14:50:00,32.49,32.54,32.47,32.51,34400.0,27.5607,27.6031,27.5437,27.5777,34400.0
2013-05-31 14:55:00,32.51,32.54,32.5,32.52,21000.0,27.5777,27.6031,27.5692,27.5862,21000.0
2013-05-31 15:00:00,32.5,32.59,32.5,32.57,24600.0,27.5692,27.6455,27.5692,27.6286,24600.0
2013-05-31 15:05:00,32.57,32.57,32.54,32.54,17800.0,27.6286,27.6286,27.6031,27.6031,17800.0
2013-05-31 15:10:00,32.54,32.56,32.49,32.56,63800.0,27.6031,27.6201,27.5607,27.6201,63800.0
2013-05-31 15:15:00,32.57,32.57,32.51,32.52,22000.0,27.6286,27.6286,27.5777,27.5862,22000.0
2013-05-31 15:20:00,32.52,32.59,32.51,32.55,37200.0,27.5862,27.6455,27.5777,27.6116,37200.0
2013-05-31 15:25:00,32.55,32.56,32.51,32.51,43000.0,27.6116,27.6201,27.5777,27.5777,43000.0
2013-05-31 15:30:00,32.52,32.52,32.42,32.44,40000.0,27.5862,27.5862,27.5013,27.5183,40000.0
2013-05-31 15:35:00,32.45,32.49,32.44,32.47,42800.0,27.5268,27.5607,27.5183,27.5437,42800.0
2013-05-31 15:40:00,32.47,32.49,32.44,32.47,46800.0,27.5437,27.5607,27.5183,27.5437,46800.0
2013-05-31 15:45:00,32.47,32.49,32.45,32.46,80600.0,27.5437,27.5607,27.5268,27.5353,80600.0
2013-05-31 15:50:00,32.46,32.46,32.34,32.34,370000.0,27.5353,27.5353,27.4335,27.4335,370000.0
2013-05-31 15:55:00,32.34,32.35,31.86,32.15,831000.0,27.4335,27.4419,27.0263,27.2723,831000.0
2013-06-03 09:30:00,32.22,32.24,31.79,31.99,125400.0,27.3317,27.3486,26.9669,27.1366,125400.0
2013-06-03 09:35:00,32.0,32.03,31.89,31.89,91400.0,27.1451,27.1705,27.0517,27.0517,91400.0
2013-06-03 09:40:00,31.86,31.96,31.84,31.95,39800.0,27.0263,27.1111,27.0093,27.1026,39800.0
2013-06-03 09:45:00,31.96,32.06,31.88,32.02,55400.0,27.1111,27.1959,27.0433,27.162,55400.0
2013-06-03 09:50:00,32.02,32.18,32.02,32.15,36800.0,27.162,27.2977,27.162,27.2723,36800.0
2013-06-03 09:55:00,32.16,32.21,32.1,32.14,42000.0,27.2808,27.3232,27.2299,27.2638,42000.0
2013-06-03 10:00:00,32.1,32.17,31.96,32.12,53400.0,27.2299,27.2893,27.1111,27.2468,53400.0
2013-06-03 10:05:00,32.13,32.16,32.07,32.15,34600.0,27.2553,27.2808,27.2044,27.2723,34600.0
2013-06-03 10:10:00,32.16,32.16,32.07,32.07,21400.0,27.2808,27.2808,27.2044,27.2044,21400.0
2013-06-03 10:15:00,32.09,32.17,32.07,32.15,34400.0,27.2214,27.2893,27.2044,27.2723,34400.0
2013-06-03 10:20:00,32.16,32.18,32.08,32.12,30200.0,27.2808,27.2977,27.2129,27.2468,30200.0
2013-06-03 10:25:00,32.12,32.12,32.0,32.06,30400.0,27.2468,27.2468,27.1451,27.1959,30400.0
2013-06-03 10:30:00,32.06,32.07,31.98,32.02,28200.0,27.1959,27.2044,27.1281,27.162,28200.0
2013-06-03 10:35:00,32.03,32.03,31.96,32.01,50600.0,27.1705,27.1705,27.1111,27.1535,50600.0
2013-06-03 10:40:00,32.01,32.06,31.93,32.06,79200.0,27.1535,27.1959,27.0857,27.1959,79200.0
2013-06-03 10:45:00,32.06,32.07,31.93,32.0,110000.0,27.1959,27.2044,27.0857,27.1451,110000.0
2013-06-03 10:50:00,32.0,32.07,31.99,32.07,27400.0,27.1451,27.2044,27.1366,27.2044,27400.0
2013-06-03 10:55:00,32.05,32.09,31.98,32.08,57000.0,27.1875,27.2214,27.1281,27.2129,57000.0
2013-06-03 11:00:00,32.08,32.13,32.06,32.07,30600.0,27.2129,27.2553,27.1959,27.2044,30600.0
2013-06-03 11:05:00,32.08,32.19,32.03,32.18,24800.0,27.2129,27.3062,27.1705,27.2977,24800.0
2013-06-03 11:10:00,32.19,32.19,32.07,32.13,16400.0,27.3062,27.3062,27.2044,27.2553,16400.0
2013-06-03 11:15:00,32.13,32.13,32.07,32.07,21400.0,27.2553,27.2553,27.2044,27.2044,21400.0
2013-06-03 11:20:00,32.08,32.1,32.05,32.05,20800.0,27.2129,27.2299,27.1875,27.1875,20800.0
2013-06-03 11:25:00,32.06,32.1,31.99,32.0,65800.0,27.1959,27.2299,27.1366,27.1451,65800.0
2013-06-03 11:30:00,32.01,32.02,31.98,32.01,19800.0,27.1535,27.162,27.1281,27.1535,19800.0
2013-06-03 11:35:00,32.0,32.03,31.98,31.99,24400.0,27.1451,27.1705,27.1281,27.1366,24400.0
2013-06-03 11:40:00,31.98,32.09,31.96,32.09,21000.0,27.1281,27.2214,27.1111,27.2214,21000.0
2013-06-03 11:45:00,32.1,32.1,32.04,32.04,23800.0,27.2299,27.2299,27.179,27.179,23800.0
2013-06-03 11:50:00,32.05,32.08,32.02,32.05,17200.0,27.1875,27.2129,27.162,27.1875,17200.0
2013-06-03 11:55:00,32.04,32.1,32.02,32.09,18600.0,27.179,27.2299,27.162,27.2214,18600.0
2013-06-03 12:00:00,32.09,32.12,32.05,32.05,19800.0,27.2214,27.2468,27.1875,27.1875,19800.0
2013-06-03 12:05:00,32.04,32.1,32.0,32.06,32400.0,27.179,27.2299,27.1451,27.1959,32400.0
2013-06-03 12:10:00,32.07,32.1,32.07,32.08,7200.0,27.2044,27.2299,27.2044,27.2129,7200.0
2013-06-03 12:15:00,32.08,32.09,32.04,32.05,10800.0,27.2129,27.2214,27.179,27.1875,10800.0
2013-06-03 12:20:00,32.07,32.12,32.05,32.09,21000.0,27.2044,27.2468,27.1875,27.2214,21000.0
2013-06-03 12:25:00,32.08,32.08,32.05,32.07,15400.0,27.2129,27.2129,27.1875,27.2044,15400.0
2013-06-03 12:30:00,32.08,32.09,32.04,32.04,13200.0,27.2129,27.2214,27.179,27.179,13200.0
2013-06-03 12:35:00,32.05,32.1,32.05,32.09,14600.0,27.1875,27.2299,27.1875,27.2214,14600.0
2013-06-03 12:40:00,32.08,32.09,32.06,32.08,11600.0,27.2129,27.2214,27.1959,27.2129,11600.0
2013-06-03 12:45:00,32.08,32.12,32.07,32.09,16800.0,27.2129,27.2468,27.2044,27.2214,16800.0
2013-06-03 12:50:00,32.09,32.09,32.07,32.07,11800.0,27.2214,27.2214,27.2044,27.2044,11800.0
2013-06-03 12:55:00,32.06,32.08,32.02,32.08,12400.0,27.1959,27.2129,27.162,27.2129,12400.0
2013-06-03 13:00:00,32.08,32.1,32.02,32.07,17000.0,27.2129,27.2299,27.162,27.2044,17000.0
2013-06-03 13:05:00,32.07,32.13,32.05,32.12,44800.0,27.2044,27.2553,27.1875,27.2468,44800.0
2013-06-03 13:10:00,32.1,32.13,32.1,32.11,58200.0,27.2299,27.2553,27.2299,27.2384,58200.0
2013-06-03 13:15:00,32.12,32.18,32.12,32.16,14600.0,27.2468,27.2977,27.2468,27.2808,14600.0
2013-06-03 13:20:00,32.15,32.15,32.09,32.09,13800.0,27.2723,27.2723,27.2214,27.2214,13800.0
2013-06-03 13:25:00,32.09,32.11,32.08,32.1,9800.0,27.2214,27.2384,27.2129,27.2299,9800.0
2013-06-03 13:30:00,32.1,32.13,32.09,32.12,17000.0,27.2299,27.2553,27.2214,27.2468,17000.0
2013-06-03 13:35:00,32.12,32.12,32.09,32.1,17000.0,27.2468,27.2468,27.2214,27.2299,17000.0
2013-06-03 13:40:00,32.1,32.13,32.09,32.1,22800.0,27.2299,27.2553,27.2214,27.2299,22800.0
2013-06-03 13:45:00,32.09,32.15,32.09,32.15,11600.0,27.2214,27.2723,27.2214,27.2723,11600.0
2013-06-03 13:50:00,32.15,32.19,32.13,32.13,14600.0,27.2723,27.3062,27.2553,27.2553,14600.0
2013-06-03 13:55:00,32.15,32.19,32.15,32.18,26800.0,27.2723,27.3062,27.2723,27.2977,26800.0
2013-06-03 14:00:00,32.16,32.23,32.15,32.23,33000.0,27.2808,27.3402,27.2723,27.3402,33000.0
2013-06-03 14:05:00,32.22,32.26,32.19,32.24,38400.0,27.3317,27.3656,27.3062,27.3486,38400.0
2013-06-03 14:10:00,32.24,32.27,32.24,32.24,15000.0,27.3486,27.3741,27.3486,27.3486,15000.0
2013-06-03 14:15:00,32.23,32.24,32.23,32.23,11200.0,27.3402,27.3486,27.3402,27.3402,11200.0
2013-06-03 14:20:00,32.24,32.26,32.22,32.24,22400.0,27.3486,27.3656,27.3317,27.3486,22400.0
2013-06-03 14:25:00,32.23,32.29,32.23,32.24,18400.0,27.3402,27.3911,27.3402,27.3486,18400.0
2013-06-03 14:30:00,32.24,32.25,32.21,32.25,26800.0,27.3486,27.3571,27.3232,27.3571,26800.0
2013-06-03 14:35:00,32.25,32.29,32.24,32.27,11800.0,27.3571,27.3911,27.3486,27.3741,11800.0
2013-06-03 14:40:00,32.27,32.34,32.27,32.31,15600.0,27.3741,27.4335,27.3741,27.408,15600.0
2013-06-03 14:45:00,32.3,32.3,32.25,32.27,20400.0,27.3995,27.3995,27.3571,27.3741,20400.0
2013-06-03 14:50:00,32.27,32.31,32.25,32.25,12400.0,27.3741,27.408,27.3571,27.3571,12400.0
2013-06-03 14:55:00,32.26,32.27,32.22,32.24,34400.0,27.3656,27.3741,27.3317,27.3486,34400.0
2013-06-03 15:00:00,32.25,32.29,32.24,32.26,18600.0,27.3571,27.3911,27.3486,27.3656,18600.0
2013-06-03 15:05:00,32.27,32.29,32.24,32.25,21400.0,27.3741,27.3911,27.3486,27.3571,21400.0
2013-06-03 15:10:00,32.26,32.31,32.25,32.27,17400.0,27.3656,27.408,27.3571,27.3741,17400.0
2013-06-03 15:15:00,32.27,32.29,32.25,32.29,25000.0,27.3741,27.3911,27.3571,27.3911,25000.0
2013-06-03 15:20:00,32.29,32.33,32.29,32.29,31200.0,27.3911,27.425,27.3911,27.3911,31200.0
2013-06-03 15:25:00,32.3,32.32,32.28,32.3,28600.0,27.3995,27.4165,27.3826,27.3995,28600.0
2013-06-03 15:30:00,32.3,32.34,32.28,32.34,33000.0,27.3995,27.4335,27.3826,27.4335,33000.0
2013-06-03 15:35:00,32.34,32.35,32.31,32.32,33000.0,27.4335,27.4419,27.408,27.4165,33000.0
2013-06-03 15:40:00,32.32,32.38,32.32,32.38,47000.0,27.4165,27.4674,27.4165,27.4674,47000.0
2013-06-03 15:45:00,32.38,32.39,32.35,32.35,54800.0,27.4674,27.4759,27.4419,27.4419,54800.0
2013-06-03 15:50:00,32.35,32.39,32.33,32.38,50200.0,27.4419,27.4759,27.425,27.4674,50200.0
2013-06-03 15:55:00,32.38,32.41,32.35,32.41,98600.0,27.4674,27.4928,27.4419,27.4928,98600.0
2013-06-04 09:30:00,32.35,32.49,32.31,32.49,42200.0,27.4419,27.5607,27.408,27.5607,42200.0
2013-06-04 09:35:00,32.49,32.49,32.35,32.35,36200.0,27.5607,27.5607,27.4419,27.4419,36200.0
2013-06-04 09:40:00,32.35,32.39,32.31,32.33,31200.0,27.4419,27.4759,27.408,27.425,31200.0
2013-06-04 09:45:00,32.31,32.35,32.3,32.32,24800.0,27.408,27.4419,27.3995,27.4165,24800.0
2013-06-04 09:50:00,32.33,32.4,32.3,32.37,30800.0,27.425,27.4844,27.3995,27.4589,30800.0
2013-06-04 09:55:00,32.37,32.4,32.32,32.38,30600.0,27.4589,27.4844,27.4165,27.4674,30600.0
2013-06-04 10:00:00,32.39,32.46,32.39,32.42,21400.0,27.4759,27.5353,27.4759,27.5013,21400.0
2013-06-04 10:05:00,32.43,32.47,32.42,32.44,22000.0,27.5098,27.5437,27.5013,27.5183,22000.0
2013-06-04 10:10:00,32.44,32.46,32.43,32.43,18200.0,27.5183,27.5353,27.5098,27.5098,18200.0
2013-06-04 10:15:00,32.43,32.49,32.42,32.43,26200.0,27.5098,27.5607,27.5013,27.5098,26200.0
2013-06-04 10:20:00,32.43,32.43,32.4,32.43,10200.0,27.5098,27.5098,27.4844,27.5098,10200.0
2013-06-04 10:25:00,32.43,32.5,32.43,32.49,13600.0,27.5098,27.5692,27.5098,27.5607,13600.0
2013-06-04 10:30:00,32.49,32.55,32.46,32.52,20800.0,27.5607,27.6116,27.5353,27.5862,20800.0
2013-06-04 10:35:00,32.52,32.52,32.48,32.49,10400.0,27.5862,27.5862,27.5522,27.5607,10400.0
2013-06-04 10:40:00,32.49,32.57,32.49,32.54,31600.0,27.5607,27.6286,27.5607,27.6031,31600.0
2013-06-04 10:45:00,32.54,32.54,32.44,32.44,26600.0,27.6031,27.6031,27.5183,27.5183,26600.0
2013-06-04 10:50:00,32.44,32.46,32.32,32.32,29600.0,27.5183,27.5353,27.4165,27.4165,29600.0
2013-06-04 10:55:00,32.32,32.34,32.3,32.31,57400.0,27.4165,27.4335,27.3995,27.408,57400.0
2013-06-04 11:00:00,32.31,32.32,32.29,32.3,17400.0,27.408,27.4165,27.3911,27.3995,17400.0
2013-06-04 11:05:00,32.3,32.3,32.24,32.24,29400.0,27.3995,27.3995,27.3486,27.3486,29400.0
2013-06-04 11:10:00,32.25,32.35,32.24,32.34,21800.0,27.3571,27.4419,27.3486,27.4335,21800.0
2013-06-04 11:15:00,32.37,32.38,32.34,32.35,9800.0,27.4589,27.4674,27.4335,27.4419,9800.0
2013-06-04 11:20:00,32.35,32.38,32.33,32.37,16200.0,27.4419,27.4674,27.425,27.4589,16200.0
2013-06-04 11:25:00,32.38,32.4,32.35,32.38,40800.0,27.4674,27.4844,27.4419,27.4674,40800.0
2013-06-04 11:30:00,32.38,32.38,32.35,32.37,6600.0,27.4674,27.4674,27.4419,27.4589,6600.0
2013-06-04 11:35:00,32.36,32.36,32.31,32.35,9000.0,27.4504,27.4504,27.408,27.4419,9000.0
2013-06-04 11:40:00,32.35,32.42,32.35,32.41,3800.0,27.4419,27.5013,27.4419,27.4928,3800.0
2013-06-04 11:45:00,32.42,32.42,32.38,32.38,7600.0,27.5013,27.5013,27.4674,27.4674,7600.0
2013-06-04 11:50:00,32.38,32.44,32.38,32.44,6800.0,27.4674,27.5183,27.4674,27.5183,6800.0
2013-06-04 11:55:00,32.45,32.45,32.4,32.41,8800.0,27.5268,27.5268,27.4844,27.4928,8800.0
2013-06-04 12:00:00,32.4,32.4,32.31,32.31,10800.0,27.4844,27.4844,27.408,27.408,10800.0
2013-06-04 12:05:00,32.32,32.37,32.31,32.37,17400.0,27.4165,27.4589,27.408,27.4589,17400.0
2013-06-04 12:10:00,32.35,32.37,32.32,32.32,9200.0,27.4419,27.4589,27.4165,27.4165,9200.0
2013-06-04 12:15:00,32.31,32.32,32.27,32.3,14200.0,27.408,27.4165,27.3741,27.3995,14200.0
2013-06-04 12:20:00,32.29,32.37,32.29,32.35,7400.0,27.3911,27.4589,27.3911,27.4419,7400.0
2013-06-04 12:25:00,32.35,32.35,32.3,32.31,8400.0,27.4419,27.4419,27.3995,27.408,8400.0
2013-06-04 12:30:00,32.31,32.32,32.28,32.29,9400.0,27.408,27.4165,27.3826,27.3911,9400.0
2013-06-04 12:35:00,32.3,32.35,32.29,32.35,43600.0,27.3995,27.4419,27.3911,27.4419,43600.0
2013-06-04 12:40:00,32.35,32.35,32.32,32.32,7800.0,27.4419,27.4419,27.4165,27.4165,7800.0
2013-06-04 12:45:00,32.31,32.32,32.27,32.28,15000.0,27.408,27.4165,27.3741,27.3826,15000.0
2013-06-04 12:50:00,32.3,32.32,32.28,32.3,8200.0,27.3995,27.4165,27.3826,27.3995,8200.0
2013-06-04 12:55:00,32.29,32.35,32.27,32.34,40800.0,27.3911,27.4419,27.3741,27.4335,40800.0
2013-06-04 13:00:00,32.33,32.33,32.29,32.32,16800.0,27.425,27.425,27.3911,27.4165,16800.0
2013-06-04 13:05:00,32.31,32.33,32.3,32.33,12600.0,27.408,27.425,27.3995,27.425,12600.0
2013-06-04 13:10:00,32.34,32.34,32.3,32.32,14400.0,27.4335,27.4335,27.3995,27.4165,14400.0
2013-06-04 13:15:00,32.32,32.33,32.32,32.33,5800.0,27.4165,27.425,27.4165,27.425,5800.0
2013-06-04 13:20:00,32.33,32.33,32.27,32.28,14800.0,27.425,27.425,27.3741,27.3826,14800.0
2013-06-04 13:25:00,32.28,32.28,32.17,32.18,20200.0,27.3826,27.3826,27.2893,27.2977,20200.0
2013-06-04 13:30:00,32.19,32.22,32.17,32.21,11400.0,27.3062,27.3317,27.2893,27.3232,11400.0
2013-06-04 13:35:00,32.21,32.21,32.13,32.15,20400.0,27.3232,27.3232,27.2553,27.2723,20400.0
2013-06-04 13:40:00,32.15,32.23,32.14,32.22,29400.0,27.2723,27.3402,27.2638,27.3317,29400.0
2013-06-04 13:45:00,32.22,32.23,32.14,32.14,23600.0,27.3317,27.3402,27.2638,27.2638,23600.0
2013-06-04 13:50:00,32.13,32.23,32.13,32.2,26000.0,27.2553,27.3402,27.2553,27.3147,26000.0
2013-06-04 13:55:00,32.21,32.22,32.19,32.22,19600.0,27.3232,27.3317,27.3062,27.3317,19600.0
2013-06-04 14:00:00,32.22,32.22,32.18,32.19,28400.0,27.3317,27.3317,27.2977,27.3062,28400.0
2013-06-04 14:05:00,32.19,32.19,32.16,32.16,19600.0,27.3062,27.3062,27.2808,27.2808,19600.0
2013-06-04 14:10:00,32.16,32.16,32.13,32.15,28600.0,27.2808,27.2808,27.2553,27.2723,28600.0
2013-06-04 14:15:00,32.16,32.17,32.14,32.17,25400.0,27.2808,27.2893,27.2638,27.2893,25400.0
2013-06-04 14:20:00,32.15,32.18,32.15,32.16,17800.0,27.2723,27.2977,27.2723,27.2808,17800.0
2013-06-04 14:25:00,32.16,32.17,32.14,32.14,11200.0,27.2808,27.2893,27.2638,27.2638,11200.0
2013-06-04 14:30:00,32.15,32.23,32.15,32.22,18400.0,27.2723,27.3402,27.2723,27.3317,18400.0
2013-06-04 14:35:00,32.21,32.23,32.19,32.23,15400.0,27.3232,27.3402,27.3062,27.3402,15400.0
2013-06-04 14:40:00,32.23,32.27,32.23,32.24,18200.0,27.3402,27.3741,27.3402,27.3486,18200.0
2013-06-04 14:45:00,32.24,32.28,32.23,32.28,12200.0,27.3486,27.3826,27.3402,27.3826,12200.0
2013-06-04 14:50:00,32.27,32.3,32.27,32.3,14400.0,27.3741,27.3995,27.3741,27.3995,14400.0
2013-06-04 14:55:00,32.3,32.3,32.26,32.29,18800.0,27.3995,27.3995,27.3656,27.3911,18800.0
2013-06-04 15:00:00,32.29,32.32,32.28,32.31,15600.0,27.3911,27.4165,27.3826,27.408,15600.0
2013-06-04 15:05:00,32.3,32.34,32.3,32.31,15800.0,27.3995,27.4335,27.3995,27.408,15800.0
2013-06-04 15:10:00,32.3,32.31,32.25,32.29,16600.0,27.3995,27.408,27.3571,27.3911,16600.0
2013-06-04 15:15:00,32.29,32.31,32.26,32.29,13800.0,27.3911,27.408,27.3656,27.3911,13800.0
2013-06-04 15:20:00,32.31,32.32,32.27,32.28,33400.0,27.408,27.4165,27.3741,27.3826,33400.0
2013-06-04 15:25:00,32.28,32.33,32.28,32.31,16400.0,27.3826,27.425,27.3826,27.408,16400.0
2013-06-04 15:30:00,32.32,32.39,32.32,32.39,25000.0,27.4165,27.4759,27.4165,27.4759,25000.0
2013-06-04 15:35:00,32.39,32.4,32.38,32.38,19400.0,27.4759,27.4844,27.4674,27.4674,19400.0
2013-06-04 15:40:00,32.38,32.42,32.38,32.42,21800.0,27.4674,27.5013,27.4674,27.5013,21800.0
2013-06-04 15:45:00,32.42,32.43,32.39,32.41,34200.0,27.5013,27.5098,27.4759,27.4928,34200.0
2013-06-04 15:50:00,32.4,32.42,32.37,32.4,67000.0,27.4844,27.5013,27.4589,27.4844,67000.0
2013-06-04 15:55:00,32.4,32.42,32.32,32.33,101200.0,27.4844,27.5013,27.4165,27.425,101200.0
2013-06-05 09:30:00,32.32,32.38,32.27,32.37,32600.0,27.4165,27.4674,27.3741,27.4589,32600.0
2013-06-05 09:35:00,32.37,32.39,32.27,32.39,13000.0,27.4589,27.4759,27.3741,27.4759,13000.0
2013-06-05 09:40:00,32.38,32.38,32.27,32.37,15000.0,27.4674,27.4674,27.3741,27.4589,15000.0
2013-06-05 09:45:00,32.37,32.41,32.31,32.35,11400.0,27.4589,27.4928,27.408,27.4419,11400.0
2013-06-05 09:50:00,32.37,32.43,32.35,32.35,13000.0,27.4589,27.5098,27.4419,27.4419,13000.0
2013-06-05 09:55:00,32.37,32.44,32.37,32.41,15200.0,27.4589,27.5183,27.4589,27.4928,15200.0
2013-06-05 10:00:00,32.4,32.47,32.38,32.47,12200.0,27.4844,27.5437,27.4674,27.5437,12200.0
2013-06-05 10:05:00,32.47,32.49,32.34,32.37,16200.0,27.5437,27.5607,27.4335,27.4589,16200.0
2013-06-05 10:10:00,32.34,32.37,32.31,32.31,9000.0,27.4335,27.4589,27.408,27.408,9000.0
2013-06-05 10:15:00,32.31,32.32,32.23,32.26,32400.0,27.408,27.4165,27.3402,27.3656,32400.0
2013-06-05 10:20:00,32.26,32.29,32.21,32.28,27400.0,27.3656,27.3911,27.3232,27.3826,27400.0
2013-06-05 10:25:00,32.26,32.29,32.23,32.27,14200.0,27.3656,27.3911,27.3402,27.3741,14200.0
2013-06-05 10:30:00,32.26,32.28,32.24,32.24,13800.0,27.3656,27.3826,27.3486,27.3486,13800.0
2013-06-05 10:35:00,32.26,32.3,32.2,32.25,18400.0,27.3656,27.3995,27.3147,27.3571,18400.0
2013-06-05 10:40:00,32.25,32.31,32.24,32.31,14800.0,27.3571,27.408,27.3486,27.408,14800.0
2013-06-05 10:45:00,32.31,32.31,32.21,32.21,15200.0,27.408,27.408,27.3232,27.3232,15200.0
2013-06-05 10:50:00,32.21,32.24,32.16,32.22,9400.0,27.3232,27.3486,27.2808,27.3317,9400.0
2013-06-05 10:55:00,32.2,32.2,32.1,32.17,18600.0,27.3147,27.3147,27.2299,27.2893,18600.0
2013-06-05 11:00:00,32.16,32.18,32.1,32.18,16200.0,27.2808,27.2977,27.2299,27.2977,16200.0
2013-06-05 11:05:00,32.17,32.17,32.1,32.1,11600.0,27.2893,27.2893,27.2299,27.2299,11600.0
2013-06-05 11:10:00,32.1,32.23,32.1,32.19,17800.0,27.2299,27.3402,27.2299,27.3062,17800.0
2013-06-05 11:15:00,32.19,32.2,32.15,32.16,8200.0,27.3062,27.3147,27.2723,27.2808,8200.0
2013-06-05 11:20:00,32.14,32.22,32.12,32.22,20400.0,27.2638,27.3317,27.2468,27.3317,20400.0
2013-06-05 11:25:00,32.22,32.34,32.21,32.31,50800.0,27.3317,27.4335,27.3232,27.408,50800.0
2013-06-05 11:30:00,32.29,32.3,32.24,32.26,16800.0,27.3911,27.3995,27.3486,27.3656,16800.0
2013-06-05 11:35:00,32.26,32.35,32.24,32.35,10400.0,27.3656,27.4419,27.3486,27.4419,10400.0
2013-06-05 11:40:00,32.35,32.35,32.31,32.35,13800.0,27.4419,27.4419,27.408,27.4419,13800.0
2013-06-05 11:45:00,32.35,32.36,32.28,32.28,10800.0,27.4419,27.4504,27.3826,27.3826,10800.0
2013-06-05 11:50:00,32.27,32.3,32.26,32.27,7400.0,27.3741,27.3995,27.3656,27.3741,7400.0
2013-06-05 11:55:00,32.27,32.27,32.23,32.24,16000.0,27.3741,27.3741,27.3402,27.3486,16000.0
2013-06-05 12:00:00,32.24,32.27,32.21,32.23,7200.0,27.3486,27.3741,27.3232,27.3402,7200.0
2013-06-05 12:05:00,32.22,32.22,32.18,32.19,5400.0,27.3317,27.3317,27.2977,27.3062,5400.0
2013-06-05 12:10:00,32.19,32.21,32.15,32.16,8600.0,27.3062,27.3232,27.2723,27.2808,8600.0
2013-06-05 12:15:00,32.12,32.15,32.11,32.13,6600.0,27.2468,27.2723,27.2384,27.2553,6600.0
2013-06-05 12:20:00,32.13,32.13,32.12,32.13,4200.0,27.2553,27.2553,27.2468,27.2553,4200.0
2013-06-05 12:25:00,32.14,32.15,32.13,32.14,5200.0,27.2638,27.2723,27.2553,27.2638,5200.0
2013-06-05 12:30:00,32.13,32.13,32.0,32.01,17400.0,27.2553,27.2553,27.1451,27.1535,17400.0
2013-06-05 12:35:00,32.01,32.01,31.98,31.98,20600.0,27.1535,27.1535,27.1281,27.1281,20600.0
2013-06-05 12:40:00,31.98,31.99,31.93,31.96,16600.0,27.1281,27.1366,27.0857,27.1111,16600.0
2013-06-05 12:45:00,31.96,32.0,31.95,31.96,11800.0,27.1111,27.1451,27.1026,27.1111,11800.0
2013-06-05 12:50:00,31.98,31.98,31.93,31.97,9600.0,27.1281,27.1281,27.0857,27.1196,9600.0
2013-06-05 12:55:00,31.98,32.0,31.97,31.99,6200.0,27.1281,27.1451,27.1196,27.1366,6200.0
2013-06-05 13:00:00,31.99,32.06,31.96,32.06,15600.0,27.1366,27.1959,27.1111,27.1959,15600.0
2013-06-05 13:05:00,32.06,32.08,32.06,32.07,7000.0,27.1959,27.2129,27.1959,27.2044,7000.0
2013-06-05 13:10:00,32.07,32.08,32.06,32.07,6400.0,27.2044,27.2129,27.1959,27.2044,6400.0
2013-06-05 13:15:00,32.07,32.09,32.05,32.07,15200.0,27.2044,27.2214,27.1875,27.2044,15200.0
2013-06-05 13:20:00,32.06,32.07,32.05,32.07,8800.0,27.1959,27.2044,27.1875,27.2044,8800.0
2013-06-05 13:25:00,32.07,32.08,32.06,32.08,5400.0,27.2044,27.2129,27.1959,27.2129,5400.0
2013-06-05 13:30:00,32.07,32.09,32.06,32.06,5600.0,27.2044,27.2214,27.1959,27.1959,5600.0
2013-06-05 13:35:00,32.08,32.08,32.02,32.05,9400.0,27.2129,27.2129,27.162,27.1875,9400.0
2013-06-05 13:40:00,32.06,32.09,32.06,32.06,9600.0,27.1959,27.2214,27.1959,27.1959,9600.0
2013-06-05 13:45:00,32.06,32.06,32.01,32.01,12000.0,27.1959,27.1959,27.1535,27.1535,12000.0
2013-06-05 13:50:00,32.02,32.02,31.99,31.99,9600.0,27.162,27.162,27.1366,27.1366,9600.0
2013-06-05 13:55:00,31.98,32.02,31.97,32.0,12400.0,27.1281,27.162,27.1196,27.1451,12400.0
2013-06-05 14:00:00,32.0,32.02,31.96,31.98,26200.0,27.1451,27.162,27.1111,27.1281,26200.0
2013-06-05 14:05:00,31.99,32.01,31.97,31.98,18600.0,27.1366,27.1535,27.1196,27.1281,18600.0
2013-06-05 14:10:00,31.96,31.98,31.92,31.97,33800.0,27.1111,27.1281,27.0772,27.1196,33800.0
2013-06-05 14:15:00,31.98,31.98,31.93,31.93,18600.0,27.1281,27.1281,27.0857,27.0857,18600.0
2013-06-05 14:20:00,31.93,31.94,31.89,31.9,22800.0,27.0857,27.0942,27.0517,27.0602,22800.0
2013-06-05 14:25:00,31.89,31.9,31.82,31.83,27000.0,27.0517,27.0602,26.9924,27.0008,27000.0
2013-06-05 14:30:00,31.83,31.86,31.78,31.86,27600.0,27.0008,27.0263,26.9584,27.0263,27600.0
2013-06-05 14:35:00,31.86,31.93,31.85,31.92,17600.0,27.0263,27.0857,27.0178,27.0772,17600.0
2013-06-05 14:40:00,31.93,31.96,31.92,31.96,16400.0,27.0857,27.1111,27.0772,27.1111,16400.0
2013-06-05 14:45:00,31.96,32.01,31.96,32.0,20400.0,27.1111,27.1535,27.1111,27.1451,20400.0
2013-06-05 14:50:00,32.01,32.03,31.92,31.93,45800.0,27.1535,27.1705,27.0772,27.0857,45800.0
2013-06-05 14:55:00,31.92,32.0,31.92,31.99,17400.0,27.0772,27.1451,27.0772,27.1366,17400.0
2013-06-05 15:00:00,31.96,32.01,31.96,31.96,35400.0,27.1111,27.1535,27.1111,27.1111,35400.0
2013-06-05 15:05:00,31.97,31.97,31.94,31.94,12200.0,27.1196,27.1196,27.0942,27.0942,12200.0
2013-06-05 15:10:00,31.95,31.96,31.9,31.94,20600.0,27.1026,27.1111,27.0602,27.0942,20600.0
2013-06-05 15:15:00,31.96,32.01,31.96,31.97,25800.0,27.1111,27.1535,27.1111,27.1196,25800.0
2013-06-05 15:20:00,31.96,31.98,31.91,31.97,18200.0,27.1111,27.1281,27.0687,27.1196,18200.0
2013-06-05 15:25:00,31.98,32.0,31.97,32.0,22200.0,27.1281,27.1451,27.1196,27.1451,22200.0
2013-06-05 15:30:00,31.99,32.0,31.93,31.95,23400.0,27.1366,27.1451,27.0857,27.1026,23400.0
2013-06-05 15:35:00,31.95,32.0,31.95,31.98,28600.0,27.1026,27.1451,27.1026,27.1281,28600.0
2013-06-05 15:40:00,31.97,31.99,31.96,31.98,19000.0,27.1196,27.1366,27.1111,27.1281,19000.0
2013-06-05 15:45:00,31.99,32.01,31.97,31.98,38400.0,27.1366,27.1535,27.1196,27.1281,38400.0
2013-06-05 15:50:00,31.98,31.98,31.9,31.9,40000.0,27.1281,27.1281,27.0602,27.0602,40000.0
2013-06-05 15:55:00,31.91,32.0,31.9,31.98,171800.0,27.0687,27.1451,27.0602,27.1281,171800.0
2013-06-06 09:30:00,32.05,32.08,31.78,31.96,28400.0,27.1875,27.2129,26.9584,27.1111,28400.0
2013-06-06 09:35:00,31.91,31.95,31.85,31.85,18600.0,27.0687,27.1026,27.0178,27.0178,18600.0
2013-06-06 09:40:00,31.85,31.85,31.77,31.8,13800.0,27.0178,27.0178,26.9499,26.9754,13800.0
2013-06-06 09:45:00,31.75,31.77,31.7,31.75,20200.0,26.933,26.9499,26.8906,26.933,20200.0
2013-06-06 09:50:00,31.77,31.78,31.73,31.74,19600.0,26.9499,26.9584,26.916,26.9245,19600.0
2013-06-06 09:55:00,31.73,31.79,31.68,31.77,29600.0,26.916,26.9669,26.8736,26.9499,29600.0
2013-06-06 10:00:00,31.8,31.8,31.7,31.72,66600.0,26.9754,26.9754,26.8906,26.9075,66600.0
2013-06-06 10:05:00,31.74,31.76,31.68,31.7,35600.0,26.9245,26.9415,26.8736,26.8906,35600.0
2013-06-06 10:10:00,31.7,31.7,31.53,31.57,40200.0,26.8906,26.8906,26.7464,26.7803,40200.0
2013-06-06 10:15:00,31.58,31.7,31.57,31.67,41000.0,26.7888,26.8906,26.7803,26.8651,41000.0
2013-06-06 10:20:00,31.68,31.72,31.64,31.68,19200.0,26.8736,26.9075,26.8397,26.8736,19200.0
2013-06-06 10:25:00,31.68,31.73,31.65,31.73,16800.0,26.8736,26.916,26.8482,26.916,16800.0
2013-06-06 10:30:00,31.73,31.75,31.7,31.74,31800.0,26.916,26.933,26.8906,26.9245,31800.0
2013-06-06 10:35:00,31.75,31.79,31.7,31.74,20600.0,26.933,26.9669,26.8906,26.9245,20600.0
2013-06-06 10:40:00,31.75,31.75,31.71,31.71,129400.0,26.933,26.933,26.899,26.899,129400.0
2013-06-06 10:45:00,31.7,31.74,31.68,31.74,44800.0,26.8906,26.9245,26.8736,26.9245,44800.0
2013-06-06 10:50:00,31.74,31.77,31.71,31.77,22200.0,26.9245,26.9499,26.899,26.9499,22200.0
2013-06-06 10:55:00,31.77,31.8,31.73,31.79,11200.0,26.9499,26.9754,26.916,26.9669,11200.0
2013-06-06 11:00:00,31.8,31.83,31.77,31.77,7600.0,26.9754,27.0008,26.9499,26.9499,7600.0
2013-06-06 11:05:00,31.78,31.79,31.75,31.78,23200.0,26.9584,26.9669,26.933,26.9584,23200.0
2013-06-06 11:10:00,31.78,31.8,31.77,31.77,11400.0,26.9584,26.9754,26.9499,26.9499,11400.0
2013-06-06 11:15:00,31.77,31.78,31.74,31.75,14800.0,26.9499,26.9584,26.9245,26.933,14800.0
2013-06-06 11:20:00,31.75,31.78,31.72,31.75,28800.0,26.933,26.9584,26.9075,26.933,28800.0
2013-06-06 11:25:00,31.76,31.78,31.74,31.75,8800.0,26.9415,26.9584,26.9245,26.933,8800.0
2013-06-06 11:30:00,31.75,31.79,31.75,31.77,6800.0,26.933,26.9669,26.933,26.9499,6800.0
2013-06-06 11:35:00,31.77,31.85,31.77,31.85,8800.0,26.9499,27.0178,26.9499,27.0178,8800.0
2013-06-06 11:40:00,31.84,31.85,31.81,31.81,11000.0,27.0093,27.0178,26.9839,26.9839,11000.0
2013-06-06 11:45:00,31.81,31.82,31.79,31.79,5000.0,26.9839,26.9924,26.9669,26.9669,5000.0
2013-06-06 11:50:00,31.8,31.81,31.77,31.8,9400.0,26.9754,26.9839,26.9499,26.9754,9400.0
2013-06-06 11:55:00,31.8,31.8,31.68,31.7,24600.0,26.9754,26.9754,26.8736,26.8906,24600.0
2013-06-06 12:00:00,31.7,31.71,31.66,31.66,21400.0,26.8906,26.899,26.8566,26.8566,21400.0
2013-06-06 12:05:00,31.66,31.68,31.65,31.65,11400.0,26.8566,26.8736,26.8482,26.8482,11400.0
2013-06-06 12:10:00,31.64,31.68,31.63,31.63,14600.0,26.8397,26.8736,26.8312,26.8312,14600.0
2013-06-06 12:15:00,31.63,31.64,31.61,31.61,18000.0,26.8312,26.8397,26.8142,26.8142,18000.0
2013-06-06 12:20:00,31.6,31.61,31.57,31.58,19200.0,26.8057,26.8142,26.7803,26.7888,19200.0
2013-06-06 12:25:00,31.58,31.58,31.45,31.46,116600.0,26.7888,26.7888,26.6785,26.687,116600.0
2013-06-06 12:30:00,31.46,31.48,31.41,31.43,61400.0,26.687,26.7039,26.6446,26.6615,61400.0
2013-06-06 12:35:00,31.44,31.46,31.39,31.4,73600.0,26.67,26.687,26.6276,26.6361,73600.0
2013-06-06 12:40:00,31.4,31.42,31.38,31.39,62600.0,26.6361,26.653,26.6191,26.6276,62600.0
2013-06-06 12:45:00,31.39,31.42,31.36,31.42,41400.0,26.6276,26.653,26.6021,26.653,41400.0
2013-06-06 12:50:00,31.42,31.43,31.38,31.41,53600.0,26.653,26.6615,26.6191,26.6446,53600.0
2013-06-06 12:55:00,31.42,31.43,31.39,31.41,37000.0,26.653,26.6615,26.6276,26.6446,37000.0
2013-06-06 13:00:00,31.43,31.44,31.39,31.4,67600.0,26.6615,26.67,26.6276,26.6361,67600.0
2013-06-06 13:05:00,31.39,31.46,31.39,31.43,29600.0,26.6276,26.687,26.6276,26.6615,29600.0
2013-06-06 13:10:00,31.43,31.46,31.41,31.43,59200.0,26.6615,26.687,26.6446,26.6615,59200.0
2013-06-06 13:15:00,31.45,31.47,31.43,31.43,33600.0,26.6785,26.6955,26.6615,26.6615,33600.0
2013-06-06 13:20:00,31.44,31.46,31.42,31.43,46800.0,26.67,26.687,26.653,26.6615,46800.0
2013-06-06 13:25:00,31.45,31.45,31.4,31.43,39400.0,26.6785,26.6785,26.6361,26.6615,39400.0
2013-06-06 13:30:00,31.43,31.45,31.42,31.43,13600.0,26.6615,26.6785,26.653,26.6615,13600.0
2013-06-06 13:35:00,31.43,31.48,31.43,31.44,21400.0,26.6615,26.7039,26.6615,26.67,21400.0
2013-06-06 13:40:00,31.45,31.47,31.43,31.47,20400.0,26.6785,26.6955,26.6615,26.6955,20400.0
2013-06-06 13:45:00,31.47,31.49,31.45,31.47,21200.0,26.6955,26.7124,26.6785,26.6955,21200.0
2013-06-06 13:50:00,31.48,31.49,31.46,31.48,60400.0,26.7039,26.7124,26.687,26.7039,60400.0
2013-06-06 13:55:00,31.48,31.49,31.47,31.49,63600.0,26.7039,26.7124,26.6955,26.7124,63600.0
2013-06-06 14:00:00,31.49,31.49,31.44,31.45,38200.0,26.7124,26.7124,26.67,26.6785,38200.0
2013-06-06 14:05:00,31.45,31.47,31.43,31.44,32000.0,26.6785,26.6955,26.6615,26.67,32000.0
2013-06-06 14:10:00,31.45,31.48,31.45,31.47,23600.0,26.6785,26.7039,26.6785,26.6955,23600.0
2013-06-06 14:15:00,31.47,31.48,31.46,31.47,22200.0,26.6955,26.7039,26.687,26.6955,22200.0
2013-06-06 14:20:00,31.46,31.49,31.46,31.48,38000.0,26.687,26.7124,26.687,26.7039,38000.0
2013-06-06 14:25:00,31.48,31.5,31.48,31.5,32200.0,26.7039,26.7209,26.7039,26.7209,32200.0
2013-06-06 14:30:00,31.5,31.52,31.48,31.49,35000.0,26.7209,26.7379,26.7039,26.7124,35000.0
2013-06-06 14:35:00,31.49,31.5,31.48,31.5,33400.0,26.7124,26.7209,26.7039,26.7209,33400.0
2013-06-06 14:40:00,31.5,31.54,31.5,31.52,28400.0,26.7209,26.7548,26.7209,26.7379,28400.0
2013-06-06 14:45:00,31.52,31.58,31.52,31.58,25000.0,26.7379,26.7888,26.7379,26.7888,25000.0
2013-06-06 14:50:00,31.57,31.62,31.57,31.59,87800.0,26.7803,26.8227,26.7803,26.7973,87800.0
2013-06-06 14:55:00,31.59,31.63,31.59,31.63,37200.0,26.7973,26.8312,26.7973,26.8312,37200.0
2013-06-06 15:00:00,31.62,31.65,31.61,31.64,22800.0,26.8227,26.8482,26.8142,26.8397,22800.0
2013-06-06 15:05:00,31.64,31.65,31.63,31.63,44800.0,26.8397,26.8482,26.8312,26.8312,44800.0
2013-06-06 15:10:00,31.64,31.68,31.63,31.65,30200.0,26.8397,26.8736,26.8312,26.8482,30200.0
2013-06-06 15:15:00,31.66,31.71,31.65,31.7,36000.0,26.8566,26.899,26.8482,26.8906,36000.0
2013-06-06 15:20:00,31.7,31.74,31.7,31.74,27200.0,26.8906,26.9245,26.8906,26.9245,27200.0
2013-06-06 15:25:00,31.75,31.75,31.72,31.74,44400.0,26.933,26.933,26.9075,26.9245,44400.0
2013-06-06 15:30:00,31.74,31.77,31.74,31.76,53000.0,26.9245,26.9499,26.9245,26.9415,53000.0
2013-06-06 15:35:00,31.77,31.82,31.77,31.79,37400.0,26.9499,26.9924,26.9499,26.9669,37400.0
2013-06-06 15:40:00,31.79,31.82,31.79,31.81,47800.0,26.9669,26.9924,26.9669,26.9839,47800.0
2013-06-06 15:45:00,31.81,31.81,31.7,31.72,88200.0,26.9839,26.9839,26.8906,26.9075,88200.0
2013-06-06 15:50:00,31.72,31.8,31.72,31.8,101600.0,26.9075,26.9754,26.9075,26.9754,101600.0
2013-06-06 15:55:00,31.8,31.89,31.75,31.82,286200.0,26.9754,27.0517,26.933,26.9924,286200.0
2013-06-07 09:30:00,32.07,32.14,31.84,32.14,61400.0,27.2757,27.3353,27.0801,27.3353,61400.0
2013-06-07 09:35:00,32.17,32.18,32.06,32.12,15400.0,27.3608,27.3693,27.2672,27.3182,15400.0
2013-06-07 09:40:00,32.15,32.15,31.96,32.01,31600.0,27.3438,27.3438,27.1822,27.2247,31600.0
2013-06-07 09:45:00,32.02,32.13,32.02,32.11,12200.0,27.2332,27.3268,27.2332,27.3097,12200.0
2013-06-07 09:50:00,32.1,32.13,32.04,32.13,21600.0,27.3012,27.3268,27.2502,27.3268,21600.0
2013-06-07 09:55:00,32.13,32.2,32.13,32.17,24000.0,27.3268,27.3863,27.3268,27.3608,24000.0
2013-06-07 10:00:00,32.22,32.32,32.22,32.31,21600.0,27.4033,27.4883,27.4033,27.4798,21600.0
2013-06-07 10:05:00,32.3,32.38,32.27,32.38,26600.0,27.4713,27.5394,27.4458,27.5394,26600.0
2013-06-07 10:10:00,32.4,32.41,32.34,32.35,33400.0,27.5564,27.5649,27.5054,27.5139,33400.0
2013-06-07 10:15:00,32.35,32.39,32.35,32.35,30800.0,27.5139,27.5479,27.5139,27.5139,30800.0
2013-06-07 10:20:00,32.34,32.34,32.27,32.3,20000.0,27.5054,27.5054,27.4458,27.4713,20000.0
2013-06-07 10:25:00,32.3,32.33,32.26,32.3,28200.0,27.4713,27.4969,27.4373,27.4713,28200.0
2013-06-07 10:30:00,32.3,32.34,32.3,32.34,8600.0,27.4713,27.5054,27.4713,27.5054,8600.0
2013-06-07 10:35:00,32.35,32.41,32.33,32.41,11800.0,27.5139,27.5649,27.4969,27.5649,11800.0
2013-06-07 10:40:00,32.42,32.43,32.39,32.41,11800.0,27.5734,27.5819,27.5479,27.5649,11800.0
2013-06-07 10:45:00,32.4,32.4,32.31,32.32,14000.0,27.5564,27.5564,27.4798,27.4883,14000.0
2013-06-07 10:50:00,32.32,32.36,32.27,32.27,10200.0,27.4883,27.5224,27.4458,27.4458,10200.0
2013-06-07 10:55:00,32.29,32.29,32.22,32.23,18600.0,27.4628,27.4628,27.4033,27.4118,18600.0
2013-06-07 11:00:00,32.23,32.24,32.2,32.2,14600.0,27.4118,27.4203,27.3863,27.3863,14600.0
2013-06-07 11:05:00,32.21,32.23,32.19,32.2,15000.0,27.3948,27.4118,27.3778,27.3863,15000.0
2013-06-07 11:10:00,32.19,32.19,32.12,32.12,19200.0,27.3778,27.3778,27.3182,27.3182,19200.0
2013-06-07 11:15:00,32.12,32.13,32.06,32.09,35600.0,27.3182,27.3268,27.2672,27.2927,35600.0
2013-06-07 11:20:00,32.08,32.08,32.05,32.06,25400.0,27.2842,27.2842,27.2587,27.2672,25400.0
2013-06-07 11:25:00,32.06,32.09,32.06,32.06,29800.0,27.2672,27.2927,27.2672,27.2672,29800.0
2013-06-07 11:30:00,32.07,32.09,32.07,32.09,20400.0,27.2757,27.2927,27.2757,27.2927,20400.0
2013-06-07 11:35:00,32.09,32.1,32.08,32.09,9400.0,27.2927,27.3012,27.2842,27.2927,9400.0
2013-06-07 11:40:00,32.09,32.09,32.04,32.05,18200.0,27.2927,27.2927,27.2502,27.2587,18200.0
2013-06-07 11:45:00,32.04,32.04,31.99,32.01,14800.0,27.2502,27.2502,27.2077,27.2247,14800.0
2013-06-07 11:50:00,32.01,32.02,32.0,32.02,23400.0,27.2247,27.2332,27.2162,27.2332,23400.0
2013-06-07 11:55:00,32.03,32.06,32.03,32.04,9400.0,27.2417,27.2672,27.2417,27.2502,9400.0
2013-06-07 12:00:00,32.03,32.04,31.99,32.0,12800.0,27.2417,27.2502,27.2077,27.2162,12800.0
2013-06-07 12:05:00,31.99,32.0,31.96,31.98,20400.0,27.2077,27.2162,27.1822,27.1992,20400.0
2013-06-07 12:10:00,31.98,31.99,31.98,31.99,6200.0,27.1992,27.2077,27.1992,27.2077,6200.0
2013-06-07 12:15:00,31.99,32.0,31.98,32.0,9200.0,27.2077,27.2162,27.1992,27.2162,9200.0
2013-06-07 12:20:00,31.99,32.05,31.99,32.05,11800.0,27.2077,27.2587,27.2077,27.2587,11800.0
2013-06-07 12:25:00,32.05,32.05,32.04,32.04,14800.0,27.2587,27.2587,27.2502,27.2502,14800.0
2013-06-07 12:30:00,32.04,32.05,32.03,32.03,7200.0,27.2502,27.2587,27.2417,27.2417,7200.0
2013-06-07 12:35:00,32.02,32.02,32.01,32.02,11400.0,27.2332,27.2332,27.2247,27.2332,11400.0
2013-06-07 12:40:00,32.02,32.05,32.02,32.05,19000.0,27.2332,27.2587,27.2332,27.2587,19000.0
2013-06-07 12:45:00,32.04,32.06,32.02,32.06,12000.0,27.2502,27.2672,27.2332,27.2672,12000.0
2013-06-07 12:50:00,32.06,32.08,32.06,32.08,11200.0,27.2672,27.2842,27.2672,27.2842,11200.0
2013-06-07 12:55:00,32.09,32.11,32.09,32.1,16200.0,27.2927,27.3097,27.2927,27.3012,16200.0
2013-06-07 13:00:00,32.1,32.13,32.1,32.12,5000.0,27.3012,27.3268,27.3012,27.3182,5000.0
2013-06-07 13:05:00,32.13,32.15,32.13,32.15,9800.0,27.3268,27.3438,27.3268,27.3438,9800.0
2013-06-07 13:10:00,32.14,32.18,32.14,32.17,10400.0,27.3353,27.3693,27.3353,27.3608,10400.0
2013-06-07 13:15:00,32.18,32.18,32.13,32.13,6000.0,27.3693,27.3693,27.3268,27.3268,6000.0
2013-06-07 13:20:00,32.14,32.15,32.12,32.12,9600.0,27.3353,27.3438,27.3182,27.3182,9600.0
2013-06-07 13:25:00,32.11,32.12,32.1,32.12,13400.0,27.3097,27.3182,27.3012,27.3182,13400.0
2013-06-07 13:30:00,32.12,32.12,32.12,32.12,4000.0,27.3182,27.3182,27.3182,27.3182,4000.0
2013-06-07 13:35:00,32.13,32.13,32.12,32.13,15000.0,27.3268,27.3268,27.3182,27.3268,15000.0
2013-06-07 13:40:00,32.13,32.13,32.07,32.08,6400.0,27.3268,27.3268,27.2757,27.2842,6400.0
2013-06-07 13:45:00,32.08,32.09,32.06,32.06,10200.0,27.2842,27.2927,27.2672,27.2672,10200.0
2013-06-07 13:50:00,32.07,32.08,32.06,32.08,10600.0,27.2757,27.2842,27.2672,27.2842,10600.0
2013-06-07 13:55:00,32.08,32.1,32.08,32.08,93400.0,27.2842,27.3012,27.2842,27.2842,93400.0
2013-06-07 14:00:00,32.08,32.15,32.07,32.14,22200.0,27.2842,27.3438,27.2757,27.3353,22200.0
2013-06-07 14:05:00,32.13,32.14,32.13,32.14,16400.0,27.3268,27.3353,27.3268,27.3353,16400.0
2013-06-07 14:10:00,32.14,32.14,32.13,32.14,15000.0,27.3353,27.3353,27.3268,27.3353,15000.0
2013-06-07 14:15:00,32.14,32.17,32.14,32.17,13200.0,27.3353,27.3608,27.3353,27.3608,13200.0
2013-06-07 14:20:00,32.17,32.17,32.09,32.1,21800.0,27.3608,27.3608,27.2927,27.3012,21800.0
2013-06-07 14:25:00,32.09,32.11,32.08,32.11,19800.0,27.2927,27.3097,27.2842,27.3097,19800.0
2013-06-07 14:30:00,32.11,32.13,32.08,32.13,19600.0,27.3097,27.3268,27.2842,27.3268,19600.0
2013-06-07 14:35:00,32.13,32.15,32.13,32.13,16400.0,27.3268,27.3438,27.3268,27.3268,16400.0
2013-06-07 14:40:00,32.14,32.17,32.14,32.17,18800.0,27.3353,27.3608,27.3353,27.3608,18800.0
2013-06-07 14:45:00,32.16,32.21,32.16,32.21,30000.0,27.3523,27.3948,27.3523,27.3948,30000.0
2013-06-07 14:50:00,32.2,32.22,32.2,32.21,22200.0,27.3863,27.4033,27.3863,27.3948,22200.0
2013-06-07 14:55:00,32.2,32.23,32.2,32.23,12000.0,27.3863,27.4118,27.3863,27.4118,12000.0
2013-06-07 15:00:00,32.22,32.28,32.22,32.28,25400.0,27.4033,27.4543,27.4033,27.4543,25400.0
2013-06-07 15:05:00,32.28,32.31,32.28,32.29,35600.0,27.4543,27.4798,27.4543,27.4628,35600.0
2013-06-07 15:10:00,32.3,32.33,32.3,32.31,39200.0,27.4713,27.4969,27.4713,27.4798,39200.0
2013-06-07 15:15:00,32.31,32.35,32.31,32.35,29200.0,27.4798,27.5139,27.4798,27.5139,29200.0
2013-06-07 15:20:00,32.35,32.35,32.32,32.32,32000.0,27.5139,27.5139,27.4883,27.4883,32000.0
2013-06-07 15:25:00,32.32,32.33,32.31,32.32,44400.0,27.4883,27.4969,27.4798,27.4883,44400.0
2013-06-07 15:30:00,32.32,32.37,32.32,32.35,45000.0,27.4883,27.5309,27.4883,27.5139,45000.0
2013-06-07 15:35:00,32.35,32.38,32.35,32.35,39600.0,27.5139,27.5394,27.5139,27.5139,39600.0
2013-06-07 15:40:00,32.35,32.37,32.34,32.37,47200.0,27.5139,27.5309,27.5054,27.5309,47200.0
2013-06-07 15:45:00,32.38,32.41,32.37,32.41,60200.0,27.5394,27.5649,27.5309,27.5649,60200.0
2013-06-07 15:50:00,32.41,32.44,32.41,32.42,133400.0,27.5649,27.5904,27.5649,27.5734,133400.0
2013-06-07 15:55:00,32.43,32.48,32.42,32.42,290600.0,27.5819,27.6244,27.5734,27.5734,290600.0
2013-06-10 09:30:00,32.48,32.6,32.45,32.49,28600.0,27.6244,27.7265,27.5989,27.6329,28600.0
2013-06-10 09:35:00,32.52,32.52,32.24,32.27,21200.0,27.6585,27.6585,27.4203,27.4458,21200.0
2013-06-10 09:40:00,32.29,32.42,32.27,32.38,9800.0,27.4628,27.5734,27.4458,27.5394,9800.0
2013-06-10 09:45:00,32.35,32.37,32.26,32.27,10600.0,27.5139,27.5309,27.4373,27.4458,10600.0
2013-06-10 09:50:00,32.31,32.34,32.27,32.34,13400.0,27.4798,27.5054,27.4458,27.5054,13400.0
2013-06-10 09:55:00,32.34,32.43,32.33,32.38,16000.0,27.5054,27.5819,27.4969,27.5394,16000.0
2013-06-10 10:00:00,32.39,32.39,32.35,32.37,28600.0,27.5479,27.5479,27.5139,27.5309,28600.0
2013-06-10 10:05:00,32.37,32.38,32.32,32.35,30400.0,27.5309,27.5394,27.4883,27.5139,30400.0
2013-06-10 10:10:00,32.35,32.35,32.29,32.32,94000.0,27.5139,27.5139,27.4628,27.4883,94000.0
2013-06-10 10:15:00,32.31,32.32,32.3,32.32,20200.0,27.4798,27.4883,27.4713,27.4883,20200.0
2013-06-10 10:20:00,32.32,32.38,32.29,32.35,29600.0,27.4883,27.5394,27.4628,27.5139,29600.0
2013-06-10 10:25:00,32.37,32.39,32.33,32.34,35800.0,27.5309,27.5479,27.4969,27.5054,35800.0
2013-06-10 10:30:00,32.34,32.34,32.27,32.28,18000.0,27.5054,27.5054,27.4458,27.4543,18000.0
2013-06-10 10:35:00,32.27,32.33,32.26,32.31,23800.0,27.4458,27.4969,27.4373,27.4798,23800.0
2013-06-10 10:40:00,32.3,32.35,32.3,32.31,36600.0,27.4713,27.5139,27.4713,27.4798,36600.0
2013-06-10 10:45:00,32.3,32.3,32.22,32.22,14600.0,27.4713,27.4713,27.4033,27.4033,14600.0
2013-06-10 10:50:00,32.22,32.27,32.19,32.27,17800.0,27.4033,27.4458,27.3778,27.4458,17800.0
2013-06-10 10:55:00,32.26,32.28,32.23,32.23,19000.0,27.4373,27.4543,27.4118,27.4118,19000.0
2013-06-10 11:00:00,32.24,32.3,32.24,32.27,20600.0,27.4203,27.4713,27.4203,27.4458,20600.0
2013-06-10 11:05:00,32.27,32.33,32.27,32.33,10200.0,27.4458,27.4969,27.4458,27.4969,10200.0
2013-06-10 11:10:00,32.33,32.39,32.33,32.38,12400.0,27.4969,27.5479,27.4969,27.5394,12400.0
2013-06-10 11:15:00,32.39,32.4,32.34,32.34,11400.0,27.5479,27.5564,27.5054,27.5054,11400.0
2013-06-10 11:20:00,32.34,32.39,32.33,32.39,14400.0,27.5054,27.5479,27.4969,27.5479,14400.0
2013-06-10 11:25:00,32.4,32.46,32.4,32.43,22600.0,27.5564,27.6074,27.5564,27.5819,22600.0
2013-06-10 11:30:00,32.42,32.47,32.42,32.45,19200.0,27.5734,27.6159,27.5734,27.5989,19200.0
2013-06-10 11:35:00,32.47,32.49,32.44,32.44,12600.0,27.6159,27.6329,27.5904,27.5904,12600.0
2013-06-10 11:40:00,32.44,32.44,32.41,32.44,11800.0,27.5904,27.5904,27.5649,27.5904,11800.0
2013-06-10 11:45:00,32.44,32.48,32.44,32.44,11800.0,27.5904,27.6244,27.5904,27.5904,11800.0
2013-06-10 11:50:00,32.45,32.45,32.4,32.41,10600.0,27.5989,27.5989,27.5564,27.5649,10600.0
2013-06-10 11:55:00,32.42,32.43,32.41,32.42,7400.0,27.5734,27.5819,27.5649,27.5734,7400.0
2013-06-10 12:00:00,32.43,32.47,32.43,32.46,12400.0,27.5819,27.6159,27.5819,27.6074,12400.0
2013-06-10 12:05:00,32.47,32.5,32.47,32.49,7600.0,27.6159,27.6414,27.6159,27.6329,7600.0
2013-06-10 12:10:00,32.49,32.51,32.48,32.5,6200.0,27.6329,27.6499,27.6244,27.6414,6200.0
2013-06-10 12:15:00,32.51,32.52,32.49,32.49,9200.0,27.6499,27.6585,27.6329,27.6329,9200.0
2013-06-10 12:20:00,32.49,32.53,32.49,32.52,8200.0,27.6329,27.667,27.6329,27.6585,8200.0
2013-06-10 12:25:00,32.5,32.51,32.48,32.49,9600.0,27.6414,27.6499,27.6244,27.6329,9600.0
2013-06-10 12:30:00,32.49,32.49,32.48,32.48,7200.0,27.6329,27.6329,27.6244,27.6244,7200.0
2013-06-10 12:35:00,32.48,32.49,32.47,32.47,3400.0,27.6244,27.6329,27.6159,27.6159,3400.0
2013-06-10 12:40:00,32.47,32.49,32.45,32.48,15400.0,27.6159,27.6329,27.5989,27.6244,15400.0
2013-06-10 12:45:00,32.49,32.52,32.49,32.51,11600.0,27.6329,27.6585,27.6329,27.6499,11600.0
2013-06-10 12:50:00,32.51,32.51,32.44,32.47,9600.0,27.6499,27.6499,27.5904,27.6159,9600.0
2013-06-10 12:55:00,32.47,32.49,32.46,32.48,7400.0,27.6159,27.6329,27.6074,27.6244,7400.0
2013-06-10 13:00:00,32.47,32.48,32.45,32.48,11600.0,27.6159,27.6244,27.5989,27.6244,11600.0
2013-06-10 13:05:00,32.48,32.49,32.46,32.48,7000.0,27.6244,27.6329,27.6074,27.6244,7000.0
2013-06-10 13:10:00,32.48,32.49,32.45,32.45,9600.0,27.6244,27.6329,27.5989,27.5989,9600.0
2013-06-10 13:15:00,32.45,32.47,32.43,32.43,15400.0,27.5989,27.6159,27.5819,27.5819,15400.0
2013-06-10 13:20:00,32.44,32.46,32.42,32.44,8800.0,27.5904,27.6074,27.5734,27.5904,8800.0
2013-06-10 13:25:00,32.43,32.43,32.42,32.43,3600.0,27.5819,27.5819,27.5734,27.5819,3600.0
2013-06-10 13:30:00,32.45,32.46,32.43,32.44,6400.0,27.5989,27.6074,27.5819,27.5904,6400.0
2013-06-10 13:35:00,32.44,32.45,32.42,32.45,7400.0,27.5904,27.5989,27.5734,27.5989,7400.0
2013-06-10 13:40:00,32.45,32.45,32.42,32.42,11200.0,27.5989,27.5989,27.5734,27.5734,11200.0
2013-06-10 13:45:00,32.43,32.43,32.4,32.41,11400.0,27.5819,27.5819,27.5564,27.5649,11400.0
2013-06-10 13:50:00,32.4,32.44,32.4,32.44,6800.0,27.5564,27.5904,27.5564,27.5904,6800.0
2013-06-10 13:55:00,32.45,32.45,32.44,32.44,4200.0,27.5989,27.5989,27.5904,27.5904,4200.0
2013-06-10 14:00:00,32.43,32.44,32.41,32.43,18400.0,27.5819,27.5904,27.5649,27.5819,18400.0
2013-06-10 14:05:00,32.42,32.43,32.38,32.38,12600.0,27.5734,27.5819,27.5394,27.5394,12600.0
2013-06-10 14:10:00,32.38,32.38,32.34,32.35,6800.0,27.5394,27.5394,27.5054,27.5139,6800.0
2013-06-10 14:15:00,32.35,32.35,32.33,32.34,11200.0,27.5139,27.5139,27.4969,27.5054,11200.0
2013-06-10 14:20:00,32.34,32.37,32.34,32.37,12200.0,27.5054,27.5309,27.5054,27.5309,12200.0
2013-06-10 14:25:00,32.38,32.43,32.38,32.43,13000.0,27.5394,27.5819,27.5394,27.5819,13000.0
2013-06-10 14:30:00,32.42,32.46,32.42,32.46,9000.0,27.5734,27.6074,27.5734,27.6074,9000.0
2013-06-10 14:35:00,32.46,32.46,32.45,32.45,12400.0,27.6074,27.6074,27.5989,27.5989,12400.0
2013-06-10 14:40:00,32.45,32.45,32.4,32.42,13600.0,27.5989,27.5989,27.5564,27.5734,13600.0
2013-06-10 14:45:00,32.42,32.45,32.41,32.45,11000.0,27.5734,27.5989,27.5649,27.5989,11000.0
2013-06-10 14:50:00,32.46,32.48,32.45,32.48,10000.0,27.6074,27.6244,27.5989,27.6244,10000.0
2013-06-10 14:55:00,32.48,32.5,32.48,32.49,15000.0,27.6244,27.6414,27.6244,27.6329,15000.0
2013-06-10 15:00:00,32.49,32.5,32.46,32.48,15400.0,27.6329,27.6414,27.6074,27.6244,15400.0
2013-06-10 15:05:00,32.48,32.5,32.44,32.5,15600.0,27.6244,27.6414,27.5904,27.6414,15600.0
2013-06-10 15:10:00,32.49,32.51,32.48,32.48,13400.0,27.6329,27.6499,27.6244,27.6244,13400.0
2013-06-10 15:15:00,32.48,32.49,32.47,32.48,12200.0,27.6244,27.6329,27.6159,27.6244,12200.0
2013-06-10 15:20:00,32.49,32.49,32.47,32.47,15000.0,27.6329,27.6329,27.6159,27.6159,15000.0
2013-06-10 15:25:00,32.47,32.48,32.45,32.47,13400.0,27.6159,27.6244,27.5989,27.6159,13400.0
2013-06-10 15:30:00,32.47,32.49,32.46,32.48,17600.0,27.6159,27.6329,27.6074,27.6244,17600.0
2013-06-10 15:35:00,32.48,32.48,32.44,32.45,24200.0,27.6244,27.6244,27.5904,27.5989,24200.0
2013-06-10 15:40:00,32.45,32.46,32.44,32.44,25400.0,27.5989,27.6074,27.5904,27.5904,25400.0
2013-06-10 15:45:00,32.44,32.46,32.4,32.41,40200.0,27.5904,27.6074,27.5564,27.5649,40200.0
2013-06-10 15:50:00,32.4,32.41,32.37,32.38,45400.0,27.5564,27.5649,27.5309,27.5394,45400.0
2013-06-10 15:55:00,32.38,32.4,32.37,32.39,92200.0,27.5394,27.5564,27.5309,27.5479,92200.0
2013-06-11 09:30:00,32.01,32.24,32.01,32.1,37000.0,27.2247,27.4203,27.2247,27.3012,37000.0
2013-06-11 09:35:00,32.06,32.1,31.92,31.92,20800.0,27.2672,27.3012,27.1481,27.1481,20800.0
2013-06-11 09:40:00,31.92,32.04,31.92,32.0,11600.0,27.1481,27.2502,27.1481,27.2162,11600.0
2013-06-11 09:45:00,31.99,32.02,31.97,32.01,16200.0,27.2077,27.2332,27.1907,27.2247,16200.0
2013-06-11 09:50:00,32.01,32.02,31.94,31.95,7800.0,27.2247,27.2332,27.1652,27.1737,7800.0
2013-06-11 09:55:00,31.93,31.93,31.84,31.84,13600.0,27.1567,27.1567,27.0801,27.0801,13600.0
2013-06-11 10:00:00,31.86,31.92,31.81,31.88,14000.0,27.0971,27.1481,27.0546,27.1141,14000.0
2013-06-11 10:05:00,31.88,31.89,31.83,31.84,9600.0,27.1141,27.1226,27.0716,27.0801,9600.0
2013-06-11 10:10:00,31.83,31.83,31.76,31.8,28400.0,27.0716,27.0716,27.0121,27.0461,28400.0
2013-06-11 10:15:00,31.8,31.81,31.75,31.8,14600.0,27.0461,27.0546,27.0036,27.0461,14600.0
2013-06-11 10:20:00,31.81,31.85,31.78,31.84,24200.0,27.0546,27.0886,27.0291,27.0801,24200.0
2013-06-11 10:25:00,31.84,31.86,31.82,31.85,53400.0,27.0801,27.0971,27.0631,27.0886,53400.0
2013-06-11 10:30:00,31.86,31.92,31.85,31.89,20000.0,27.0971,27.1481,27.0886,27.1226,20000.0
2013-06-11 10:35:00,31.9,31.9,31.88,31.9,14400.0,27.1311,27.1311,27.1141,27.1311,14400.0
2013-06-11 10:40:00,31.9,31.92,31.87,31.92,11600.0,27.1311,27.1481,27.1056,27.1481,11600.0
2013-06-11 10:45:00,31.92,31.93,31.88,31.89,14200.0,27.1481,27.1567,27.1141,27.1226,14200.0
2013-06-11 10:50:00,31.9,31.91,31.88,31.91,6400.0,27.1311,27.1396,27.1141,27.1396,6400.0
2013-06-11 10:55:00,31.9,31.95,31.88,31.9,13400.0,27.1311,27.1737,27.1141,27.1311,13400.0
2013-06-11 11:00:00,31.9,31.94,31.89,31.91,6600.0,27.1311,27.1652,27.1226,27.1396,6600.0
2013-06-11 11:05:00,31.91,31.91,31.85,31.87,12400.0,27.1396,27.1396,27.0886,27.1056,12400.0
2013-06-11 11:10:00,31.89,31.92,31.88,31.92,8000.0,27.1226,27.1481,27.1141,27.1481,8000.0
2013-06-11 11:15:00,31.91,31.95,31.91,31.93,4600.0,27.1396,27.1737,27.1396,27.1567,4600.0
2013-06-11 11:20:00,31.92,31.93,31.91,31.93,8800.0,27.1481,27.1567,27.1396,27.1567,8800.0
2013-06-11 11:25:00,31.94,32.0,31.93,32.0,8800.0,27.1652,27.2162,27.1567,27.2162,8800.0
2013-06-11 11:30:00,32.01,32.06,32.01,32.06,22800.0,27.2247,27.2672,27.2247,27.2672,22800.0
2013-06-11 11:35:00,32.05,32.06,32.02,32.03,12400.0,27.2587,27.2672,27.2332,27.2417,12400.0
2013-06-11 11:40:00,32.03,32.03,31.99,32.02,10600.0,27.2417,27.2417,27.2077,27.2332,10600.0
2013-06-11 11:45:00,32.02,32.03,32.01,32.02,4400.0,27.2332,27.2417,27.2247,27.2332,4400.0
2013-06-11 11:50:00,32.02,32.03,31.98,31.99,7800.0,27.2332,27.2417,27.1992,27.2077,7800.0
2013-06-11 11:55:00,31.99,32.04,31.99,32.02,6200.0,27.2077,27.2502,27.2077,27.2332,6200.0
2013-06-11 12:00:00,32.01,32.06,32.0,32.06,55400.0,27.2247,27.2672,27.2162,27.2672,55400.0
2013-06-11 12:05:00,32.04,32.05,32.03,32.04,14000.0,27.2502,27.2587,27.2417,27.2502,14000.0
2013-06-11 12:10:00,32.04,32.1,32.04,32.09,20200.0,27.2502,27.3012,27.2502,27.2927,20200.0
2013-06-11 12:15:00,32.09,32.09,31.99,31.99,15200.0,27.2927,27.2927,27.2077,27.2077,15200.0
2013-06-11 12:20:00,32.0,32.0,31.97,31.97,4600.0,27.2162,27.2162,27.1907,27.1907,4600.0
2013-06-11 12:25:00,31.97,31.97,31.93,31.93,21800.0,27.1907,27.1907,27.1567,27.1567,21800.0
2013-06-11 12:30:00,31.93,31.96,31.93,31.96,18200.0,27.1567,27.1822,27.1567,27.1822,18200.0
2013-06-11 12:35:00,31.96,31.97,31.95,31.96,7600.0,27.1822,27.1907,27.1737,27.1822,7600.0
2013-06-11 12:40:00,31.97,31.99,31.97,31.99,4400.0,27.1907,27.2077,27.1907,27.2077,4400.0
2013-06-11 12:45:00,31.99,32.01,31.98,32.01,11800.0,27.2077,27.2247,27.1992,27.2247,11800.0
2013-06-11 12:50:00,32.01,32.01,31.98,32.0,9800.0,27.2247,27.2247,27.1992,27.2162,9800.0
2013-06-11 12:55:00,32.0,32.06,32.0,32.06,6000.0,27.2162,27.2672,27.2162,27.2672,6000.0
2013-06-11 13:00:00,32.06,32.08,32.06,32.08,8400.0,27.2672,27.2842,27.2672,27.2842,8400.0
2013-06-11 13:05:00,32.07,32.1,32.07,32.09,4200.0,27.2757,27.3012,27.2757,27.2927,4200.0
2013-06-11 13:10:00,32.09,32.11,32.08,32.09,15800.0,27.2927,27.3097,27.2842,27.2927,15800.0
2013-06-11 13:15:00,32.08,32.08,32.04,32.04,27200.0,27.2842,27.2842,27.2502,27.2502,27200.0
2013-06-11 13:20:00,32.03,32.09,32.03,32.09,27600.0,27.2417,27.2927,27.2417,27.2927,27600.0
2013-06-11 13:25:00,32.09,32.12,32.06,32.08,17000.0,27.2927,27.3182,27.2672,27.2842,17000.0
2013-06-11 13:30:00,32.06,32.07,32.0,32.0,16000.0,27.2672,27.2757,27.2162,27.2162,16000.0
2013-06-11 13:35:00,32.0,32.08,32.0,32.07,29600.0,27.2162,27.2842,27.2162,27.2757,29600.0
2013-06-11 13:40:00,32.06,32.06,32.03,32.03,9600.0,27.2672,27.2672,27.2417,27.2417,9600.0
2013-06-11 13:45:00,32.03,32.05,32.02,32.03,7800.0,27.2417,27.2587,27.2332,27.2417,7800.0
2013-06-11 13:50:00,32.03,32.06,32.03,32.03,11800.0,27.2417,27.2672,27.2417,27.2417,11800.0
2013-06-11 13:55:00,32.02,32.02,31.98,31.98,14600.0,27.2332,27.2332,27.1992,27.1992,14600.0
2013-06-11 14:00:00,31.97,32.02,31.96,32.01,11000.0,27.1907,27.2332,27.1822,27.2247,11000.0
2013-06-11 14:05:00,32.01,32.01,31.96,31.98,10600.0,27.2247,27.2247,27.1822,27.1992,10600.0
2013-06-11 14:10:00,31.99,32.01,31.95,31.98,7000.0,27.2077,27.2247,27.1737,27.1992,7000.0
2013-06-11 14:15:00,31.98,32.01,31.96,31.98,11400.0,27.1992,27.2247,27.1822,27.1992,11400.0
2013-06-11 14:20:00,31.98,32.05,31.98,32.05,11800.0,27.1992,27.2587,27.1992,27.2587,11800.0
2013-06-11 14:25:00,32.05,32.05,32.0,32.02,10400.0,27.2587,27.2587,27.2162,27.2332,10400.0
2013-06-11 14:30:00,32.04,32.04,32.01,32.03,11400.0,27.2502,27.2502,27.2247,27.2417,11400.0
2013-06-11 14:35:00,32.03,32.05,32.02,32.02,7000.0,27.2417,27.2587,27.2332,27.2332,7000.0
2013-06-11 14:40:00,32.03,32.09,32.03,32.03,19000.0,27.2417,27.2927,27.2417,27.2417,19000.0
2013-06-11 14:45:00,32.02,32.07,32.01,32.06,11200.0,27.2332,27.2757,27.2247,27.2672,11200.0
2013-06-11 14:50:00,32.06,32.07,32.02,32.03,12600.0,27.2672,27.2757,27.2332,27.2417,12600.0
2013-06-11 14:55:00,32.04,32.1,32.03,32.09,11800.0,27.2502,27.3012,27.2417,27.2927,11800.0
2013-06-11 15:00:00,32.1,32.12,32.1,32.11,29800.0,27.3012,27.3182,27.3012,27.3097,29800.0
2013-06-11 15:05:00,32.11,32.12,32.1,32.1,12400.0,27.3097,27.3182,27.3012,27.3012,12400.0
2013-06-11 15:10:00,32.1,32.11,32.09,32.1,9800.0,27.3012,27.3097,27.2927,27.3012,9800.0
2013-06-11 15:15:00,32.1,32.12,32.07,32.12,17800.0,27.3012,27.3182,27.2757,27.3182,17800.0
2013-06-11 15:20:00,32.12,32.15,32.1,32.15,15800.0,27.3182,27.3438,27.3012,27.3438,15800.0
2013-06-11 15:25:00,32.15,32.15,32.09,32.09,11200.0,27.3438,27.3438,27.2927,27.2927,11200.0
2013-06-11 15:30:00,32.08,32.09,32.03,32.04,16000.0,27.2842,27.2927,27.2417,27.2502,16000.0
2013-06-11 15:35:00,32.05,32.06,32.02,32.03,53200.0,27.2587,27.2672,27.2332,27.2417,53200.0
2013-06-11 15:40:00,32.02,32.03,31.99,31.99,24000.0,27.2332,27.2417,27.2077,27.2077,24000.0
2013-06-11 15:45:00,31.99,31.99,31.94,31.96,42000.0,27.2077,27.2077,27.1652,27.1822,42000.0
2013-06-11 15:50:00,31.95,31.96,31.92,31.94,89000.0,27.1737,27.1822,27.1481,27.1652,89000.0
2013-06-11 15:55:00,31.93,31.95,31.91,31.92,113200.0,27.1567,27.1737,27.1396,27.1481,113200.0
2013-06-12 09:30:00,32.12,32.19,31.98,32.02,27200.0,27.3182,27.3778,27.1992,27.2332,27200.0
2013-06-12 09:35:00,32.02,32.13,32.02,32.12,34000.0,27.2332,27.3268,27.2332,27.3182,34000.0
2013-06-12 09:40:00,32.12,32.12,32.04,32.1,13200.0,27.3182,27.3182,27.2502,27.3012,13200.0
2013-06-12 09:45:00,32.1,32.11,32.02,32.04,13400.0,27.3012,27.3097,27.2332,27.2502,13400.0
2013-06-12 09:50:00,32.03,32.09,32.03,32.06,9000.0,27.2417,27.2927,27.2417,27.2672,9000.0
2013-06-12 09:55:00,32.05,32.08,32.02,32.02,16400.0,27.2587,27.2842,27.2332,27.2332,16400.0
2013-06-12 10:00:00,32.02,32.02,31.96,32.01,22800.0,27.2332,27.2332,27.1822,27.2247,22800.0
2013-06-12 10:05:00,32.02,32.04,32.01,32.02,7600.0,27.2332,27.2502,27.2247,27.2332,7600.0
2013-06-12 10:10:00,32.02,32.02,31.95,32.0,10800.0,27.2332,27.2332,27.1737,27.2162,10800.0
2013-06-12 10:15:00,32.0,32.01,31.93,31.93,10800.0,27.2162,27.2247,27.1567,27.1567,10800.0
2013-06-12 10:20:00,31.92,32.01,31.92,32.0,10200.0,27.1481,27.2247,27.1481,27.2162,10200.0
2013-06-12 10:25:00,31.97,32.01,31.96,32.01,17600.0,27.1907,27.2247,27.1822,27.2247,17600.0
2013-06-12 10:30:00,32.0,32.03,32.0,32.0,7200.0,27.2162,27.2417,27.2162,27.2162,7200.0
2013-06-12 10:35:00,31.98,32.0,31.95,31.95,10600.0,27.1992,27.2162,27.1737,27.1737,10600.0
2013-06-12 10:40:00,31.94,31.99,31.92,31.98,11400.0,27.1652,27.2077,27.1481,27.1992,11400.0
2013-06-12 10:45:00,31.97,31.97,31.88,31.91,6800.0,27.1907,27.1907,27.1141,27.1396,6800.0
2013-06-12 10:50:00,31.91,31.92,31.88,31.88,7600.0,27.1396,27.1481,27.1141,27.1141,7600.0
2013-06-12 10:55:00,31.86,31.88,31.84,31.88,4600.0,27.0971,27.1141,27.0801,27.1141,4600.0
2013-06-12 11:00:00,31.89,31.91,31.86,31.9,8800.0,27.1226,27.1396,27.0971,27.1311,8800.0
2013-06-12 11:05:00,31.9,31.93,31.9,31.9,6200.0,27.1311,27.1567,27.1311,27.1311,6200.0
2013-06-12 11:10:00,31.91,31.91,31.85,31.86,7400.0,27.1396,27.1396,27.0886,27.0971,7400.0
2013-06-12 11:15:00,31.87,31.92,31.85,31.92,7600.0,27.1056,27.1481,27.0886,27.1481,7600.0
2013-06-12 11:20:00,31.93,31.96,31.92,31.93,9600.0,27.1567,27.1822,27.1481,27.1567,9600.0
2013-06-12 11:25:00,31.94,31.95,31.89,31.92,15600.0,27.1652,27.1737,27.1226,27.1481,15600.0
2013-06-12 11:30:00,31.9,31.92,31.87,31.89,11000.0,27.1311,27.1481,27.1056,27.1226,11000.0
2013-06-12 11:35:00,31.9,31.92,31.83,31.83,15600.0,27.1311,27.1481,27.0716,27.0716,15600.0
2013-06-12 11:40:00,31.82,31.86,31.82,31.84,6000.0,27.0631,27.0971,27.0631,27.0801,6000.0
2013-06-12 11:45:00,31.84,31.85,31.75,31.78,13000.0,27.0801,27.0886,27.0036,27.0291,13000.0
2013-06-12 11:50:00,31.79,31.8,31.74,31.75,6800.0,27.0376,27.0461,26.9951,27.0036,6800.0
2013-06-12 11:55:00,31.74,31.75,31.68,31.75,14400.0,26.9951,27.0036,26.944,27.0036,14400.0
2013-06-12 12:00:00,31.75,31.82,31.72,31.82,14000.0,27.0036,27.0631,26.978,27.0631,14000.0
2013-06-12 12:05:00,31.81,31.81,31.77,31.78,13400.0,27.0546,27.0546,27.0206,27.0291,13400.0
2013-06-12 12:10:00,31.77,31.82,31.76,31.79,70000.0,27.0206,27.0631,27.0121,27.0376,70000.0
2013-06-12 12:15:00,31.78,31.82,31.78,31.81,9800.0,27.0291,27.0631,27.0291,27.0546,9800.0
2013-06-12 12:20:00,31.81,31.84,31.8,31.84,29000.0,27.0546,27.0801,27.0461,27.0801,29000.0
2013-06-12 12:25:00,31.83,31.86,31.8,31.85,3600.0,27.0716,27.0971,27.0461,27.0886,3600.0
2013-06-12 12:30:00,31.85,31.85,31.8,31.83,10400.0,27.0886,27.0886,27.0461,27.0716,10400.0
2013-06-12 12:35:00,31.83,31.84,31.8,31.8,5400.0,27.0716,27.0801,27.0461,27.0461,5400.0
2013-06-12 12:40:00,31.8,31.82,31.78,31.82,6000.0,27.0461,27.0631,27.0291,27.0631,6000.0
2013-06-12 12:45:00,31.82,31.84,31.81,31.83,5000.0,27.0631,27.0801,27.0546,27.0716,5000.0
2013-06-12 12:50:00,31.83,31.84,31.81,31.84,3400.0,27.0716,27.0801,27.0546,27.0801,3400.0
2013-06-12 12:55:00,31.83,31.86,31.83,31.86,3800.0,27.0716,27.0971,27.0716,27.0971,3800.0
2013-06-12 13:00:00,31.87,31.87,31.84,31.86,7800.0,27.1056,27.1056,27.0801,27.0971,7800.0
2013-06-12 13:05:00,31.86,31.91,31.86,31.91,6000.0,27.0971,27.1396,27.0971,27.1396,6000.0
2013-06-12 13:10:00,31.91,31.93,31.88,31.93,7800.0,27.1396,27.1567,27.1141,27.1567,7800.0
2013-06-12 13:15:00,31.92,31.92,31.9,31.9,5000.0,27.1481,27.1481,27.1311,27.1311,5000.0
2013-06-12 13:20:00,31.89,31.89,31.86,31.88,10800.0,27.1226,27.1226,27.0971,27.1141,10800.0
2013-06-12 13:25:00,31.88,31.92,31.88,31.91,8400.0,27.1141,27.1481,27.1141,27.1396,8400.0
2013-06-12 13:30:00,31.91,31.95,31.9,31.95,8800.0,27.1396,27.1737,27.1311,27.1737,8800.0
2013-06-12 13:35:00,31.93,31.93,31.92,31.92,11800.0,27.1567,27.1567,27.1481,27.1481,11800.0
2013-06-12 13:40:00,31.9,31.93,31.89,31.93,12800.0,27.1311,27.1567,27.1226,27.1567,12800.0
2013-06-12 13:45:00,31.95,31.96,31.92,31.92,44800.0,27.1737,27.1822,27.1481,27.1481,44800.0
2013-06-12 13:50:00,31.92,31.95,31.91,31.95,7000.0,27.1481,27.1737,27.1396,27.1737,7000.0
2013-06-12 13:55:00,31.94,31.95,31.92,31.93,13200.0,27.1652,27.1737,27.1481,27.1567,13200.0
2013-06-12 14:00:00,31.92,31.92,31.9,31.9,24800.0,27.1481,27.1481,27.1311,27.1311,24800.0
2013-06-12 14:05:00,31.9,31.92,31.9,31.92,16400.0,27.1311,27.1481,27.1311,27.1481,16400.0
2013-06-12 14:10:00,31.92,31.93,31.86,31.89,14200.0,27.1481,27.1567,27.0971,27.1226,14200.0
2013-06-12 14:15:00,31.89,31.91,31.84,31.91,23800.0,27.1226,27.1396,27.0801,27.1396,23800.0
2013-06-12 14:20:00,31.91,31.97,31.91,31.95,14200.0,27.1396,27.1907,27.1396,27.1737,14200.0
2013-06-12 14:25:00,31.95,31.96,31.91,31.93,9600.0,27.1737,27.1822,27.1396,27.1567,9600.0
2013-06-12 14:30:00,31.93,31.95,31.86,31.87,13000.0,27.1567,27.1737,27.0971,27.1056,13000.0
2013-06-12 14:35:00,31.87,31.89,31.86,31.89,12800.0,27.1056,27.1226,27.0971,27.1226,12800.0
2013-06-12 14:40:00,31.89,31.92,31.86,31.88,18000.0,27.1226,27.1481,27.0971,27.1141,18000.0
2013-06-12 14:45:00,31.86,31.86,31.81,31.81,6000.0,27.0971,27.0971,27.0546,27.0546,6000.0
2013-06-12 14:50:00,31.81,31.85,31.81,31.85,8800.0,27.0546,27.0886,27.0546,27.0886,8800.0
2013-06-12 14:55:00,31.85,31.85,31.8,31.84,5600.0,27.0886,27.0886,27.0461,27.0801,5600.0
2013-06-12 15:00:00,31.84,31.84,31.78,31.79,7600.0,27.0801,27.0801,27.0291,27.0376,7600.0
2013-06-12 15:05:00,31.78,31.82,31.77,31.8,9000.0,27.0291,27.0631,27.0206,27.0461,9000.0
2013-06-12 15:10:00,31.79,31.8,31.75,31.78,14000.0,27.0376,27.0461,27.0036,27.0291,14000.0
2013-06-12 15:15:00,31.78,31.79,31.74,31.75,26600.0,27.0291,27.0376,26.9951,27.0036,26600.0
2013-06-12 15:20:00,31.74,31.74,31.7,31.74,46400.0,26.9951,26.9951,26.961,26.9951,46400.0
2013-06-12 15:25:00,31.73,31.74,31.7,31.73,30200.0,26.9866,26.9951,26.961,26.9866,30200.0
2013-06-12 15:30:00,31.73,31.75,31.72,31.74,87000.0,26.9866,27.0036,26.978,26.9951,87000.0
2013-06-12 15:35:00,31.72,31.75,31.72,31.72,17200.0,26.978,27.0036,26.978,26.978,17200.0
2013-06-12 15:40:00,31.73,31.74,31.71,31.74,15400.0,26.9866,26.9951,26.9695,26.9951,15400.0
2013-06-12 15:45:00,31.74,31.8,31.74,31.8,23800.0,26.9951,27.0461,26.9951,27.0461,23800.0
2013-06-12 15:50:00,31.8,31.81,31.78,31.8,43000.0,27.0461,27.0546,27.0291,27.0461,43000.0
2013-06-12 15:55:00,31.8,31.81,31.75,31.77,49400.0,27.0461,27.0546,27.0036,27.0206,49400.0
2013-06-13 09:30:00,32.1,32.24,31.96,32.13,108000.0,27.3012,27.4203,27.1822,27.3268,108000.0
2013-06-13 09:35:00,32.13,32.19,32.02,32.07,49200.0,27.3268,27.3778,27.2332,27.2757,49200.0
2013-06-13 09:40:00,32.06,32.13,32.03,32.11,20200.0,27.2672,27.3268,27.2417,27.3097,20200.0
2013-06-13 09:45:00,32.13,32.3,32.13,32.28,77600.0,27.3268,27.4713,27.3268,27.4543,77600.0
2013-06-13 09:50:00,32.27,32.37,32.22,32.37,38800.0,27.4458,27.5309,27.4033,27.5309,38800.0
2013-06-13 09:55:00,32.35,32.47,32.33,32.47,45600.0,27.5139,27.6159,27.4969,27.6159,45600.0
2013-06-13 10:00:00,32.46,32.46,32.39,32.45,27600.0,27.6074,27.6074,27.5479,27.5989,27600.0
2013-06-13 10:05:00,32.43,32.44,32.34,32.37,24400.0,27.5819,27.5904,27.5054,27.5309,24400.0
2013-06-13 10:10:00,32.36,32.36,32.31,32.32,21400.0,27.5224,27.5224,27.4798,27.4883,21400.0
2013-06-13 10:15:00,32.31,32.37,32.3,32.34,17400.0,27.4798,27.5309,27.4713,27.5054,17400.0
2013-06-13 10:20:00,32.34,32.37,32.31,32.34,65400.0,27.5054,27.5309,27.4798,27.5054,65400.0
2013-06-13 10:25:00,32.36,32.37,32.32,32.32,25800.0,27.5224,27.5309,27.4883,27.4883,25800.0
2013-06-13 10:30:00,32.34,32.36,32.3,32.31,27200.0,27.5054,27.5224,27.4713,27.4798,27200.0
2013-06-13 10:35:00,32.31,32.38,32.31,32.38,41200.0,27.4798,27.5394,27.4798,27.5394,41200.0
2013-06-13 10:40:00,32.38,32.41,32.37,32.38,7600.0,27.5394,27.5649,27.5309,27.5394,7600.0
2013-06-13 10:45:00,32.41,32.42,32.34,32.35,11600.0,27.5649,27.5734,27.5054,27.5139,11600.0
2013-06-13 10:50:00,32.35,32.4,32.35,32.35,8400.0,27.5139,27.5564,27.5139,27.5139,8400.0
2013-06-13 10:55:00,32.35,32.35,32.27,32.29,13400.0,27.5139,27.5139,27.4458,27.4628,13400.0
2013-06-13 11:00:00,32.29,32.34,32.29,32.32,11800.0,27.4628,27.5054,27.4628,27.4883,11800.0
2013-06-13 11:05:00,32.31,32.31,32.27,32.29,13800.0,27.4798,27.4798,27.4458,27.4628,13800.0
2013-06-13 11:10:00,32.29,32.3,32.28,32.3,9200.0,27.4628,27.4713,27.4543,27.4713,9200.0
2013-06-13 11:15:00,32.3,32.31,32.26,32.29,10400.0,27.4713,27.4798,27.4373,27.4628,10400.0
2013-06-13 11:20:00,32.29,32.33,32.27,32.33,12600.0,27.4628,27.4969,27.4458,27.4969,12600.0
2013-06-13 11:25:00,32.33,32.4,32.32,32.4,30400.0,27.4969,27.5564,27.4883,27.5564,30400.0
2013-06-13 11:30:00,32.4,32.43,32.39,32.42,13400.0,27.5564,27.5819,27.5479,27.5734,13400.0
2013-06-13 11:35:00,32.43,32.45,32.4,32.44,17000.0,27.5819,27.5989,27.5564,27.5904,17000.0
2013-06-13 11:40:00,32.44,32.5,32.44,32.49,16800.0,27.5904,27.6414,27.5904,27.6329,16800.0
2013-06-13 11:45:00,32.49,32.49,32.46,32.49,15200.0,27.6329,27.6329,27.6074,27.6329,15200.0
2013-06-13 11:50:00,32.49,32.55,32.49,32.55,29000.0,27.6329,27.684,27.6329,27.684,29000.0
2013-06-13 11:55:00,32.55,32.6,32.53,32.6,83800.0,27.684,27.7265,27.667,27.7265,83800.0
2013-06-13 12:00:00,32.61,32.64,32.6,32.61,22000.0,27.735,27.7605,27.7265,27.735,22000.0
2013-06-13 12:05:00,32.6,32.62,32.58,32.62,36000.0,27.7265,27.7435,27.7095,27.7435,36000.0
2013-06-13 12:10:00,32.62,32.63,32.58,32.59,19800.0,27.7435,27.752,27.7095,27.718,19800.0
2013-06-13 12:15:00,32.58,32.61,32.5,32.51,40000.0,27.7095,27.735,27.6414,27.6499,40000.0
2013-06-13 12:20:00,32.51,32.56,32.5,32.56,66800.0,27.6499,27.6925,27.6414,27.6925,66800.0
2013-06-13 12:25:00,32.56,32.57,32.52,32.55,15600.0,27.6925,27.701,27.6585,27.684,15600.0
2013-06-13 12:30:00,32.56,32.6,32.56,32.59,13800.0,27.6925,27.7265,27.6925,27.718,13800.0
2013-06-13 12:35:00,32.59,32.64,32.59,32.63,23000.0,27.718,27.7605,27.718,27.752,23000.0
2013-06-13 12:40:00,32.64,32.64,32.56,32.58,32000.0,27.7605,27.7605,27.6925,27.7095,32000.0
2013-06-13 12:45:00,32.59,32.63,32.59,32.62,11400.0,27.718,27.752,27.718,27.7435,11400.0
2013-06-13 12:50:00,32.63,32.67,32.62,32.67,11400.0,27.752,27.786,27.7435,27.786,11400.0
2013-06-13 12:55:00,32.66,32.7,32.66,32.7,8800.0,27.7775,27.8115,27.7775,27.8115,8800.0
2013-06-13 13:00:00,32.71,32.72,32.65,32.66,23400.0,27.82,27.8286,27.769,27.7775,23400.0
2013-06-13 13:05:00,32.66,32.66,32.64,32.64,8200.0,27.7775,27.7775,27.7605,27.7605,8200.0
2013-06-13 13:10:00,32.64,32.67,32.63,32.66,10800.0,27.7605,27.786,27.752,27.7775,10800.0
2013-06-13 13:15:00,32.66,32.67,32.63,32.63,14400.0,27.7775,27.786,27.752,27.752,14400.0
2013-06-13 13:20:00,32.62,32.62,32.58,32.59,12400.0,27.7435,27.7435,27.7095,27.718,12400.0
2013-06-13 13:25:00,32.59,32.62,32.59,32.59,19000.0,27.718,27.7435,27.718,27.718,19000.0
2013-06-13 13:30:00,32.6,32.6,32.57,32.57,15400.0,27.7265,27.7265,27.701,27.701,15400.0
2013-06-13 13:35:00,32.57,32.58,32.55,32.56,13200.0,27.701,27.7095,27.684,27.6925,13200.0
2013-06-13 13:40:00,32.55,32.56,32.5,32.5,72800.0,27.684,27.6925,27.6414,27.6414,72800.0
2013-06-13 13:45:00,32.5,32.51,32.49,32.5,40600.0,27.6414,27.6499,27.6329,27.6414,40600.0
2013-06-13 13:50:00,32.5,32.51,32.48,32.49,24800.0,27.6414,27.6499,27.6244,27.6329,24800.0
2013-06-13 13:55:00,32.49,32.52,32.48,32.51,30600.0,27.6329,27.6585,27.6244,27.6499,30600.0
2013-06-13 14:00:00,32.51,32.56,32.51,32.54,21400.0,27.6499,27.6925,27.6499,27.6755,21400.0
2013-06-13 14:05:00,32.54,32.57,32.54,32.55,30600.0,27.6755,27.701,27.6755,27.684,30600.0
2013-06-13 14:10:00,32.55,32.56,32.54,32.56,27000.0,27.684,27.6925,27.6755,27.6925,27000.0
2013-06-13 14:15:00,32.56,32.6,32.55,32.6,64200.0,27.6925,27.7265,27.684,27.7265,64200.0
2013-06-13 14:20:00,32.6,32.65,32.59,32.65,47200.0,27.7265,27.769,27.718,27.769,47200.0
2013-06-13 14:25:00,32.65,32.67,32.6,32.63,63200.0,27.769,27.786,27.7265,27.752,63200.0
2013-06-13 14:30:00,32.62,32.65,32.59,32.6,36400.0,27.7435,27.769,27.718,27.7265,36400.0
2013-06-13 14:35:00,32.6,32.61,32.54,32.56,28200.0,27.7265,27.735,27.6755,27.6925,28200.0
2013-06-13 14:40:00,32.56,32.57,32.53,32.53,17600.0,27.6925,27.701,27.667,27.667,17600.0
2013-06-13 14:45:00,32.53,32.54,32.52,32.53,16400.0,27.667,27.6755,27.6585,27.667,16400.0
2013-06-13 14:50:00,32.53,32.55,32.52,32.54,14600.0,27.667,27.684,27.6585,27.6755,14600.0
2013-06-13 14:55:00,32.54,32.54,32.52,32.53,22000.0,27.6755,27.6755,27.6585,27.667,22000.0
2013-06-13 15:00:00,32.53,32.58,32.53,32.58,19000.0,27.667,27.7095,27.667,27.7095,19000.0
2013-06-13 15:05:00,32.58,32.62,32.58,32.6,36000.0,27.7095,27.7435,27.7095,27.7265,36000.0
2013-06-13 15:10:00,32.6,32.62,32.6,32.62,26200.0,27.7265,27.7435,27.7265,27.7435,26200.0
2013-06-13 15:15:00,32.62,32.64,32.62,32.63,37600.0,27.7435,27.7605,27.7435,27.752,37600.0
2013-06-13 15:20:00,32.63,32.65,32.63,32.65,16800.0,27.752,27.769,27.752,27.769,16800.0
2013-06-13 15:25:00,32.65,32.69,32.63,32.63,140200.0,27.769,27.803,27.752,27.752,140200.0
2013-06-13 15:30:00,32.63,32.69,32.63,32.69,67000.0,27.752,27.803,27.752,27.803,67000.0
2013-06-13 15:35:00,32.69,32.76,32.68,32.75,92400.0,27.803,27.8626,27.7945,27.8541,92400.0
2013-06-13 15:40:00,32.76,32.82,32.75,32.82,111400.0,27.8626,27.9136,27.8541,27.9136,111400.0
2013-06-13 15:45:00,32.82,32.83,32.77,32.8,168200.0,27.9136,27.9221,27.8711,27.8966,168200.0
2013-06-13 15:50:00,32.8,32.8,32.7,32.72,232600.0,27.8966,27.8966,27.8115,27.8286,232600.0
2013-06-13 15:55:00,32.72,32.73,32.67,32.67,313800.0,27.8286,27.8371,27.786,27.786,313800.0
2013-06-14 09:30:00,32.67,32.76,32.57,32.76,44800.0,27.786,27.8626,27.701,27.8626,44800.0
2013-06-14 09:35:00,32.76,32.82,32.75,32.77,46200.0,27.8626,27.9136,27.8541,27.8711,46200.0
2013-06-14 09:40:00,32.77,32.85,32.77,32.77,27600.0,27.8711,27.9391,27.8711,27.8711,27600.0
2013-06-14 09:45:00,32.77,32.78,32.65,32.68,63000.0,27.8711,27.8796,27.769,27.7945,63000.0
2013-06-14 09:50:00,32.69,32.69,32.65,32.68,31200.0,27.803,27.803,27.769,27.7945,31200.0
2013-06-14 09:55:00,32.69,32.88,32.69,32.88,42200.0,27.803,27.9646,27.803,27.9646,42200.0
2013-06-14 10:00:00,32.88,32.95,32.83,32.95,18400.0,27.9646,28.0242,27.9221,28.0242,18400.0
2013-06-14 10:05:00,32.94,32.98,32.85,32.87,20000.0,28.0157,28.0497,27.9391,27.9561,20000.0
2013-06-14 10:10:00,32.87,32.91,32.84,32.85,23600.0,27.9561,27.9901,27.9306,27.9391,23600.0
2013-06-14 10:15:00,32.85,32.86,32.76,32.78,49600.0,27.9391,27.9476,27.8626,27.8796,49600.0
2013-06-14 10:20:00,32.78,32.81,32.75,32.75,40800.0,27.8796,27.9051,27.8541,27.8541,40800.0
2013-06-14 10:25:00,32.75,32.76,32.69,32.69,9000.0,27.8541,27.8626,27.803,27.803,9000.0
2013-06-14 10:30:00,32.7,32.71,32.67,32.7,33600.0,27.8115,27.82,27.786,27.8115,33600.0
2013-06-14 10:35:00,32.71,32.74,32.63,32.66,14600.0,27.82,27.8456,27.752,27.7775,14600.0
2013-06-14 10:40:00,32.66,32.67,32.58,32.62,31000.0,27.7775,27.786,27.7095,27.7435,31000.0
2013-06-14 10:45:00,32.63,32.66,32.6,32.64,98600.0,27.752,27.7775,27.7265,27.7605,98600.0
2013-06-14 10:50:00,32.65,32.66,32.59,32.63,50000.0,27.769,27.7775,27.718,27.752,50000.0
2013-06-14 10:55:00,32.63,32.65,32.6,32.6,26200.0,27.752,27.769,27.7265,27.7265,26200.0
2013-06-14 11:00:00,32.6,32.6,32.52,32.54,15000.0,27.7265,27.7265,27.6585,27.6755,15000.0
2013-06-14 11:05:00,32.52,32.52,32.47,32.5,13000.0,27.6585,27.6585,27.6159,27.6414,13000.0
2013-06-14 11:10:00,32.49,32.51,32.48,32.51,6400.0,27.6329,27.6499,27.6244,27.6499,6400.0
2013-06-14 11:15:00,32.5,32.5,32.43,32.45,17600.0,27.6414,27.6414,27.5819,27.5989,17600.0
2013-06-14 11:20:00,32.43,32.44,32.41,32.43,24200.0,27.5819,27.5904,27.5649,27.5819,24200.0
2013-06-14 11:25:00,32.43,32.43,32.39,32.4,15600.0,27.5819,27.5819,27.5479,27.5564,15600.0
2013-06-14 11:30:00,32.4,32.4,32.34,32.35,37000.0,27.5564,27.5564,27.5054,27.5139,37000.0
2013-06-14 11:35:00,32.37,32.4,32.37,32.37,12600.0,27.5309,27.5564,27.5309,27.5309,12600.0
2013-06-14 11:40:00,32.38,32.38,32.3,32.3,24400.0,27.5394,27.5394,27.4713,27.4713,24400.0
2013-06-14 11:45:00,32.3,32.32,32.24,32.26,30400.0,27.4713,27.4883,27.4203,27.4373,30400.0
2013-06-14 11:50:00,32.27,32.28,32.26,32.27,28200.0,27.4458,27.4543,27.4373,27.4458,28200.0
2013-06-14 11:55:00,32.27,32.3,32.27,32.3,36200.0,27.4458,27.4713,27.4458,27.4713,36200.0
2013-06-14 12:00:00,32.3,32.3,32.27,32.29,14200.0,27.4713,27.4713,27.4458,27.4628,14200.0
2013-06-14 12:05:00,32.3,32.3,32.24,32.28,19800.0,27.4713,27.4713,27.4203,27.4543,19800.0
2013-06-14 12:10:00,32.27,32.27,32.23,32.24,30000.0,27.4458,27.4458,27.4118,27.4203,30000.0
2013-06-14 12:15:00,32.24,32.3,32.24,32.29,18000.0,27.4203,27.4713,27.4203,27.4628,18000.0
2013-06-14 12:20:00,32.29,32.29,32.26,32.29,16000.0,27.4628,27.4628,27.4373,27.4628,16000.0
2013-06-14 12:25:00,32.29,32.3,32.26,32.27,14200.0,27.4628,27.4713,27.4373,27.4458,14200.0
2013-06-14 12:30:00,32.27,32.29,32.24,32.26,12000.0,27.4458,27.4628,27.4203,27.4373,12000.0
2013-06-14 12:35:00,32.27,32.31,32.26,32.3,30400.0,27.4458,27.4798,27.4373,27.4713,30400.0
2013-06-14 12:40:00,32.3,32.32,32.29,32.3,34600.0,27.4713,27.4883,27.4628,27.4713,34600.0
2013-06-14 12:45:00,32.31,32.32,32.31,32.32,11000.0,27.4798,27.4883,27.4798,27.4883,11000.0
2013-06-14 12:50:00,32.32,32.35,32.29,32.29,28400.0,27.4883,27.5139,27.4628,27.4628,28400.0
2013-06-14 12:55:00,32.29,32.3,32.26,32.3,9000.0,27.4628,27.4713,27.4373,27.4713,9000.0
2013-06-14 13:00:00,32.29,32.29,32.25,32.26,5800.0,27.4628,27.4628,27.4288,27.4373,5800.0
2013-06-14 13:05:00,32.26,32.27,32.24,32.27,5600.0,27.4373,27.4458,27.4203,27.4458,5600.0
2013-06-14 13:10:00,32.27,32.27,32.26,32.27,10600.0,27.4458,27.4458,27.4373,27.4458,10600.0
2013-06-14 13:15:00,32.27,32.27,32.21,32.23,15200.0,27.4458,27.4458,27.3948,27.4118,15200.0
2013-06-14 13:20:00,32.23,32.23,32.2,32.22,11000.0,27.4118,27.4118,27.3863,27.4033,11000.0
2013-06-14 13:25:00,32.21,32.21,32.18,32.19,10800.0,27.3948,27.3948,27.3693,27.3778,10800.0
2013-06-14 13:30:00,32.19,32.19,32.16,32.17,20600.0,27.3778,27.3778,27.3523,27.3608,20600.0
2013-06-14 13:35:00,32.18,32.18,32.11,32.15,26000.0,27.3693,27.3693,27.3097,27.3438,26000.0
2013-06-14 13:40:00,32.15,32.2,32.14,32.19,17000.0,27.3438,27.3863,27.3353,27.3778,17000.0
2013-06-14 13:45:00,32.19,32.2,32.17,32.17,18600.0,27.3778,27.3863,27.3608,27.3608,18600.0
2013-06-14 13:50:00,32.18,32.18,32.13,32.13,23000.0,27.3693,27.3693,27.3268,27.3268,23000.0
2013-06-14 13:55:00,32.14,32.17,32.13,32.17,18600.0,27.3353,27.3608,27.3268,27.3608,18600.0
2013-06-14 14:00:00,32.17,32.21,32.15,32.19,54200.0,27.3608,27.3948,27.3438,27.3778,54200.0
2013-06-14 14:05:00,32.19,32.3,32.19,32.3,27800.0,27.3778,27.4713,27.3778,27.4713,27800.0
2013-06-14 14:10:00,32.3,32.35,32.3,32.35,27800.0,27.4713,27.5139,27.4713,27.5139,27800.0
2013-06-14 14:15:00,32.34,32.41,32.34,32.41,16000.0,27.5054,27.5649,27.5054,27.5649,16000.0
2013-06-14 14:20:00,32.41,32.44,32.38,32.44,31000.0,27.5649,27.5904,27.5394,27.5904,31000.0
2013-06-14 14:25:00,32.43,32.46,32.42,32.46,18400.0,27.5819,27.6074,27.5734,27.6074,18400.0
2013-06-14 14:30:00,32.45,32.45,32.43,32.44,11400.0,27.5989,27.5989,27.5819,27.5904,11400.0
2013-06-14 14:35:00,32.45,32.48,32.44,32.48,19600.0,27.5989,27.6244,27.5904,27.6244,19600.0
2013-06-14 14:40:00,32.48,32.48,32.47,32.48,18800.0,27.6244,27.6244,27.6159,27.6244,18800.0
2013-06-14 14:45:00,32.49,32.49,32.45,32.46,14400.0,27.6329,27.6329,27.5989,27.6074,14400.0
2013-06-14 14:50:00,32.46,32.46,32.44,32.44,12600.0,27.6074,27.6074,27.5904,27.5904,12600.0
2013-06-14 14:55:00,32.43,32.43,32.41,32.41,11400.0,27.5819,27.5819,27.5649,27.5649,11400.0
2013-06-14 15:00:00,32.41,32.47,32.41,32.47,16000.0,27.5649,27.6159,27.5649,27.6159,16000.0
2013-06-14 15:05:00,32.48,32.52,32.47,32.51,20000.0,27.6244,27.6585,27.6159,27.6499,20000.0
2013-06-14 15:10:00,32.51,32.53,32.5,32.52,17200.0,27.6499,27.667,27.6414,27.6585,17200.0
2013-06-14 15:15:00,32.52,32.55,32.52,32.55,18600.0,27.6585,27.684,27.6585,27.684,18600.0
2013-06-14 15:20:00,32.55,32.57,32.52,32.54,19400.0,27.684,27.701,27.6585,27.6755,19400.0
2013-06-14 15:25:00,32.54,32.55,32.5,32.5,19200.0,27.6755,27.684,27.6414,27.6414,19200.0
2013-06-14 15:30:00,32.51,32.54,32.47,32.47,27000.0,27.6499,27.6755,27.6159,27.6159,27000.0
2013-06-14 15:35:00,32.48,32.51,32.47,32.5,22600.0,27.6244,27.6499,27.6159,27.6414,22600.0
2013-06-14 15:40:00,32.49,32.51,32.44,32.44,15400.0,27.6329,27.6499,27.5904,27.5904,15400.0
2013-06-14 15:45:00,32.43,32.46,32.41,32.45,28400.0,27.5819,27.6074,27.5649,27.5989,28400.0
2013-06-14 15:50:00,32.45,32.47,32.43,32.46,44200.0,27.5989,27.6159,27.5819,27.6074,44200.0
2013-06-14 15:55:00,32.46,32.46,32.43,32.43,73600.0,27.6074,27.6074,27.5819,27.5819,73600.0
2013-06-17 09:30:00,32.71,32.71,32.57,32.66,37000.0,27.82,27.82,27.701,27.7775,37000.0
2013-06-17 09:35:00,32.63,32.66,32.54,32.61,20800.0,27.752,27.7775,27.6755,27.735,20800.0
2013-06-17 09:40:00,32.62,32.64,32.52,32.59,40000.0,27.7435,27.7605,27.6585,27.718,40000.0
2013-06-17 09:45:00,32.59,32.6,32.54,32.56,54400.0,27.718,27.7265,27.6755,27.6925,54400.0
2013-06-17 09:50:00,32.55,32.56,32.5,32.55,56000.0,27.684,27.6925,27.6414,27.684,56000.0
2013-06-17 09:55:00,32.54,32.56,32.51,32.51,47600.0,27.6755,27.6925,27.6499,27.6499,47600.0
2013-06-17 10:00:00,32.52,32.57,32.51,32.54,52200.0,27.6585,27.701,27.6499,27.6755,52200.0
2013-06-17 10:05:00,32.54,32.57,32.53,32.55,21200.0,27.6755,27.701,27.667,27.684,21200.0
2013-06-17 10:10:00,32.56,32.56,32.52,32.54,27200.0,27.6925,27.6925,27.6585,27.6755,27200.0
2013-06-17 10:15:00,32.55,32.55,32.51,32.52,19000.0,27.684,27.684,27.6499,27.6585,19000.0
2013-06-17 10:20:00,32.52,32.54,32.49,32.49,28400.0,27.6585,27.6755,27.6329,27.6329,28400.0
2013-06-17 10:25:00,32.48,32.5,32.46,32.49,12200.0,27.6244,27.6414,27.6074,27.6329,12200.0
2013-06-17 10:30:00,32.51,32.51,32.44,32.44,11600.0,27.6499,27.6499,27.5904,27.5904,11600.0
2013-06-17 10:35:00,32.44,32.45,32.39,32.41,22200.0,27.5904,27.5989,27.5479,27.5649,22200.0
2013-06-17 10:40:00,32.41,32.42,32.38,32.38,24000.0,27.5649,27.5734,27.5394,27.5394,24000.0
2013-06-17 10:45:00,32.38,32.4,32.37,32.38,10200.0,27.5394,27.5564,27.5309,27.5394,10200.0
2013-06-17 10:50:00,32.38,32.38,32.3,32.32,25400.0,27.5394,27.5394,27.4713,27.4883,25400.0
2013-06-17 10:55:00,32.32,32.38,32.32,32.37,11600.0,27.4883,27.5394,27.4883,27.5309,11600.0
2013-06-17 11:00:00,32.37,32.4,32.35,32.39,44600.0,27.5309,27.5564,27.5139,27.5479,44600.0
2013-06-17 11:05:00,32.38,32.43,32.37,32.4,20800.0,27.5394,27.5819,27.5309,27.5564,20800.0
2013-06-17 11:10:00,32.42,32.45,32.4,32.42,15000.0,27.5734,27.5989,27.5564,27.5734,15000.0
2013-06-17 11:15:00,32.42,32.42,32.35,32.35,12400.0,27.5734,27.5734,27.5139,27.5139,12400.0
2013-06-17 11:20:00,32.35,32.37,32.34,32.36,12600.0,27.5139,27.5309,27.5054,27.5224,12600.0
2013-06-17 11:25:00,32.35,32.37,32.35,32.35,7600.0,27.5139,27.5309,27.5139,27.5139,7600.0
2013-06-17 11:30:00,32.35,32.35,32.33,32.35,12000.0,27.5139,27.5139,27.4969,27.5139,12000.0
2013-06-17 11:35:00,32.35,32.35,32.33,32.34,11800.0,27.5139,27.5139,27.4969,27.5054,11800.0
2013-06-17 11:40:00,32.34,32.35,32.29,32.3,7400.0,27.5054,27.5139,27.4628,27.4713,7400.0
2013-06-17 11:45:00,32.31,32.31,32.28,32.3,10800.0,27.4798,27.4798,27.4543,27.4713,10800.0
2013-06-17 11:50:00,32.3,32.33,32.27,32.3,8800.0,27.4713,27.4969,27.4458,27.4713,8800.0
2013-06-17 11:55:00,32.3,32.3,32.22,32.27,38400.0,27.4713,27.4713,27.4033,27.4458,38400.0
2013-06-17 12:00:00,32.26,32.29,32.26,32.29,9000.0,27.4373,27.4628,27.4373,27.4628,9000.0
2013-06-17 12:05:00,32.29,32.3,32.28,32.3,16200.0,27.4628,27.4713,27.4543,27.4713,16200.0
2013-06-17 12:10:00,32.3,32.32,32.28,32.32,6800.0,27.4713,27.4883,27.4543,27.4883,6800.0
2013-06-17 12:15:00,32.31,32.32,32.31,32.31,3800.0,27.4798,27.4883,27.4798,27.4798,3800.0
2013-06-17 12:20:00,32.31,32.31,32.3,32.3,6600.0,27.4798,27.4798,27.4713,27.4713,6600.0
2013-06-17 12:25:00,32.3,32.3,32.24,32.24,9600.0,27.4713,27.4713,27.4203,27.4203,9600.0
2013-06-17 12:30:00,32.24,32.27,32.24,32.25,23000.0,27.4203,27.4458,27.4203,27.4288,23000.0
2013-06-17 12:35:00,32.25,32.26,32.24,32.24,8800.0,27.4288,27.4373,27.4203,27.4203,8800.0
2013-06-17 12:40:00,32.24,32.31,32.24,32.3,15600.0,27.4203,27.4798,27.4203,27.4713,15600.0
2013-06-17 12:45:00,32.3,32.35,32.3,32.34,12600.0,27.4713,27.5139,27.4713,27.5054,12600.0
2013-06-17 12:50:00,32.33,32.37,32.33,32.37,8400.0,27.4969,27.5309,27.4969,27.5309,8400.0
2013-06-17 12:55:00,32.37,32.37,32.34,32.36,8000.0,27.5309,27.5309,27.5054,27.5224,8000.0
2013-06-17 13:00:00,32.37,32.39,32.36,32.36,7800.0,27.5309,27.5479,27.5224,27.5224,7800.0
2013-06-17 13:05:00,32.35,32.35,32.34,32.34,5800.0,27.5139,27.5139,27.5054,27.5054,5800.0
2013-06-17 13:10:00,32.33,32.34,32.32,32.32,13400.0,27.4969,27.5054,27.4883,27.4883,13400.0
2013-06-17 13:15:00,32.32,32.34,32.31,32.34,15600.0,27.4883,27.5054,27.4798,27.5054,15600.0
2013-06-17 13:20:00,32.34,32.4,32.34,32.39,10600.0,27.5054,27.5564,27.5054,27.5479,10600.0
2013-06-17 13:25:00,32.38,32.38,32.35,32.38,7400.0,27.5394,27.5394,27.5139,27.5394,7400.0
2013-06-17 13:30:00,32.35,32.37,32.35,32.37,8200.0,27.5139,27.5309,27.5139,27.5309,8200.0
2013-06-17 13:35:00,32.37,32.4,32.37,32.37,9000.0,27.5309,27.5564,27.5309,27.5309,9000.0
2013-06-17 13:40:00,32.37,32.39,32.37,32.38,8000.0,27.5309,27.5479,27.5309,27.5394,8000.0
2013-06-17 13:45:00,32.38,32.4,32.38,32.38,5600.0,27.5394,27.5564,27.5394,27.5394,5600.0
2013-06-17 13:50:00,32.38,32.38,32.35,32.37,9200.0,27.5394,27.5394,27.5139,27.5309,9200.0
2013-06-17 13:55:00,32.37,32.38,32.35,32.35,10800.0,27.5309,27.5394,27.5139,27.5139,10800.0
2013-06-17 14:00:00,32.37,32.38,32.35,32.38,12200.0,27.5309,27.5394,27.5139,27.5394,12200.0
2013-06-17 14:05:00,32.38,32.38,32.3,32.34,16400.0,27.5394,27.5394,27.4713,27.5054,16400.0
2013-06-17 14:10:00,32.33,32.33,32.3,32.3,26200.0,27.4969,27.4969,27.4713,27.4713,26200.0
2013-06-17 14:15:00,32.3,32.3,32.27,32.28,15600.0,27.4713,27.4713,27.4458,27.4543,15600.0
2013-06-17 14:20:00,32.28,32.28,32.24,32.25,17000.0,27.4543,27.4543,27.4203,27.4288,17000.0
2013-06-17 14:25:00,32.25,32.26,32.21,32.23,22800.0,27.4288,27.4373,27.3948,27.4118,22800.0
2013-06-17 14:30:00,32.23,32.24,32.2,32.23,12600.0,27.4118,27.4203,27.3863,27.4118,12600.0
2013-06-17 14:35:00,32.23,32.24,32.2,32.2,8000.0,27.4118,27.4203,27.3863,27.3863,8000.0
2013-06-17 14:40:00,32.21,32.22,32.17,32.17,16400.0,27.3948,27.4033,27.3608,27.3608,16400.0
2013-06-17 14:45:00,32.17,32.18,32.08,32.08,22200.0,27.3608,27.3693,27.2842,27.2842,22200.0
2013-06-17 14:50:00,32.08,32.1,32.02,32.04,65000.0,27.2842,27.3012,27.2332,27.2502,65000.0
2013-06-17 14:55:00,32.05,32.07,31.99,32.07,31000.0,27.2587,27.2757,27.2077,27.2757,31000.0
2013-06-17 15:00:00,32.07,32.1,32.05,32.1,17800.0,27.2757,27.3012,27.2587,27.3012,17800.0
2013-06-17 15:05:00,32.1,32.12,32.08,32.12,17400.0,27.3012,27.3182,27.2842,27.3182,17400.0
2013-06-17 15:10:00,32.12,32.12,32.06,32.08,24400.0,27.3182,27.3182,27.2672,27.2842,24400.0
2013-06-17 15:15:00,32.09,32.12,32.08,32.12,18000.0,27.2927,27.3182,27.2842,27.3182,18000.0
2013-06-17 15:20:00,32.12,32.12,32.08,32.11,17800.0,27.3182,27.3182,27.2842,27.3097,17800.0
2013-06-17 15:25:00,32.11,32.14,32.1,32.13,18400.0,27.3097,27.3353,27.3012,27.3268,18400.0
2013-06-17 15:30:00,32.13,32.21,32.13,32.21,32400.0,27.3268,27.3948,27.3268,27.3948,32400.0
2013-06-17 15:35:00,32.22,32.3,32.21,32.27,87200.0,27.4033,27.4713,27.3948,27.4458,87200.0
2013-06-17 15:40:00,32.28,32.3,32.26,32.29,21200.0,27.4543,27.4713,27.4373,27.4628,21200.0
2013-06-17 15:45:00,32.29,32.29,32.25,32.25,48400.0,27.4628,27.4628,27.4288,27.4288,48400.0
2013-06-17 15:50:00,32.25,32.27,32.24,32.25,48400.0,27.4288,27.4458,27.4203,27.4288,48400.0
2013-06-17 15:55:00,32.24,32.29,32.24,32.27,75200.0,27.4203,27.4628,27.4203,27.4458,75200.0
2013-06-18 09:30:00,32.18,32.27,32.17,32.26,35800.0,27.3693,27.4458,27.3608,27.4373,35800.0
2013-06-18 09:35:00,32.25,32.32,32.25,32.3,30600.0,27.4288,27.4883,27.4288,27.4713,30600.0
2013-06-18 09:40:00,32.33,32.59,32.33,32.56,44000.0,27.4969,27.718,27.4969,27.6925,44000.0
2013-06-18 09:45:00,32.55,32.6,32.45,32.6,29200.0,27.684,27.7265,27.5989,27.7265,29200.0
2013-06-18 09:50:00,32.59,32.63,32.55,32.59,35000.0,27.718,27.752,27.684,27.718,35000.0
2013-06-18 09:55:00,32.58,32.62,32.52,32.6,11400.0,27.7095,27.7435,27.6585,27.7265,11400.0
2013-06-18 10:00:00,32.6,32.65,32.6,32.6,38800.0,27.7265,27.769,27.7265,27.7265,38800.0
2013-06-18 10:05:00,32.61,32.63,32.58,32.62,11600.0,27.735,27.752,27.7095,27.7435,11600.0
2013-06-18 10:10:00,32.6,32.62,32.54,32.54,13800.0,27.7265,27.7435,27.6755,27.6755,13800.0
2013-06-18 10:15:00,32.51,32.52,32.51,32.51,13200.0,27.6499,27.6585,27.6499,27.6499,13200.0
2013-06-18 10:20:00,32.52,32.52,32.48,32.51,5600.0,27.6585,27.6585,27.6244,27.6499,5600.0
2013-06-18 10:25:00,32.5,32.52,32.45,32.46,13400.0,27.6414,27.6585,27.5989,27.6074,13400.0
2013-06-18 10:30:00,32.45,32.55,32.45,32.55,36800.0,27.5989,27.684,27.5989,27.684,36800.0
2013-06-18 10:35:00,32.54,32.6,32.54,32.6,11200.0,27.6755,27.7265,27.6755,27.7265,11200.0
2013-06-18 10:40:00,32.6,32.6,32.57,32.59,11200.0,27.7265,27.7265,27.701,27.718,11200.0
2013-06-18 10:45:00,32.59,32.62,32.59,32.59,15600.0,27.718,27.7435,27.718,27.718,15600.0
2013-06-18 10:50:00,32.59,32.6,32.57,32.6,9400.0,27.718,27.7265,27.701,27.7265,9400.0
2013-06-18 10:55:00,32.59,32.64,32.59,32.64,7200.0,27.718,27.7605,27.718,27.7605,7200.0
2013-06-18 11:00:00,32.63,32.67,32.63,32.67,11200.0,27.752,27.786,27.752,27.786,11200.0
2013-06-18 11:05:00,32.67,32.69,32.66,32.69,13800.0,27.786,27.803,27.7775,27.803,13800.0
2013-06-18 11:10:00,32.69,32.7,32.68,32.7,52800.0,27.803,27.8115,27.7945,27.8115,52800.0
2013-06-18 11:15:00,32.7,32.7,32.63,32.63,23400.0,27.8115,27.8115,27.752,27.752,23400.0
2013-06-18 11:20:00,32.62,32.63,32.56,32.56,12600.0,27.7435,27.752,27.6925,27.6925,12600.0
2013-06-18 11:25:00,32.55,32.62,32.55,32.59,13200.0,27.684,27.7435,27.684,27.718,13200.0
2013-06-18 11:30:00,32.6,32.63,32.6,32.62,46400.0,27.7265,27.752,27.7265,27.7435,46400.0
2013-06-18 11:35:00,32.62,32.63,32.59,32.6,20800.0,27.7435,27.752,27.718,27.7265,20800.0
2013-06-18 11:40:00,32.59,32.59,32.55,32.58,28800.0,27.718,27.718,27.684,27.7095,28800.0
2013-06-18 11:45:00,32.57,32.57,32.54,32.54,5800.0,27.701,27.701,27.6755,27.6755,5800.0
2013-06-18 11:50:00,32.54,32.54,32.5,32.53,13600.0,27.6755,27.6755,27.6414,27.667,13600.0
2013-06-18 11:55:00,32.54,32.57,32.54,32.56,13000.0,27.6755,27.701,27.6755,27.6925,13000.0
2013-06-18 12:00:00,32.57,32.58,32.55,32.55,4000.0,27.701,27.7095,27.684,27.684,4000.0
2013-06-18 12:05:00,32.56,32.56,32.5,32.52,31800.0,27.6925,27.6925,27.6414,27.6585,31800.0
2013-06-18 12:10:00,32.52,32.52,32.48,32.49,18400.0,27.6585,27.6585,27.6244,27.6329,18400.0
2013-06-18 12:15:00,32.49,32.5,32.49,32.49,14400.0,27.6329,27.6414,27.6329,27.6329,14400.0
2013-06-18 12:20:00,32.49,32.49,32.46,32.47,6400.0,27.6329,27.6329,27.6074,27.6159,6400.0
2013-06-18 12:25:00,32.47,32.49,32.46,32.49,4600.0,27.6159,27.6329,27.6074,27.6329,4600.0
2013-06-18 12:30:00,32.49,32.51,32.48,32.48,4800.0,27.6329,27.6499,27.6244,27.6244,4800.0
2013-06-18 12:35:00,32.47,32.51,32.47,32.49,7200.0,27.6159,27.6499,27.6159,27.6329,7200.0
2013-06-18 12:40:00,32.5,32.5,32.48,32.49,27400.0,27.6414,27.6414,27.6244,27.6329,27400.0
2013-06-18 12:45:00,32.49,32.51,32.49,32.49,7800.0,27.6329,27.6499,27.6329,27.6329,7800.0
2013-06-18 12:50:00,32.48,32.52,32.48,32.52,7400.0,27.6244,27.6585,27.6244,27.6585,7400.0
2013-06-18 12:55:00,32.52,32.55,32.52,32.54,4400.0,27.6585,27.684,27.6585,27.6755,4400.0
2013-06-18 13:00:00,32.55,32.55,32.52,32.54,4400.0,27.684,27.684,27.6585,27.6755,4400.0
2013-06-18 13:05:00,32.54,32.56,32.54,32.54,5600.0,27.6755,27.6925,27.6755,27.6755,5600.0
2013-06-18 13:10:00,32.54,32.55,32.53,32.53,5000.0,27.6755,27.684,27.667,27.667,5000.0
2013-06-18 13:15:00,32.52,32.53,32.52,32.53,2600.0,27.6585,27.667,27.6585,27.667,2600.0
2013-06-18 13:20:00,32.52,32.52,32.51,32.52,4200.0,27.6585,27.6585,27.6499,27.6585,4200.0
2013-06-18 13:25:00,32.52,32.54,32.51,32.52,5000.0,27.6585,27.6755,27.6499,27.6585,5000.0
2013-06-18 13:30:00,32.52,32.53,32.49,32.52,3800.0,27.6585,27.667,27.6329,27.6585,3800.0
2013-06-18 13:35:00,32.51,32.54,32.5,32.52,8200.0,27.6499,27.6755,27.6414,27.6585,8200.0
2013-06-18 13:40:00,32.52,32.57,32.52,32.57,8600.0,27.6585,27.701,27.6585,27.701,8600.0
2013-06-18 13:45:00,32.57,32.59,32.57,32.58,13600.0,27.701,27.718,27.701,27.7095,13600.0
2013-06-18 13:50:00,32.58,32.63,32.58,32.6,19800.0,27.7095,27.752,27.7095,27.7265,19800.0
2013-06-18 13:55:00,32.59,32.59,32.58,32.59,8000.0,27.718,27.718,27.7095,27.718,8000.0
2013-06-18 14:00:00,32.59,32.59,32.56,32.57,9600.0,27.718,27.718,27.6925,27.701,9600.0
2013-06-18 14:05:00,32.57,32.6,32.57,32.6,9200.0,27.701,27.7265,27.701,27.7265,9200.0
2013-06-18 14:10:00,32.6,32.63,32.58,32.58,13200.0,27.7265,27.752,27.7095,27.7095,13200.0
2013-06-18 14:15:00,32.58,32.6,32.58,32.6,4600.0,27.7095,27.7265,27.7095,27.7265,4600.0
2013-06-18 14:20:00,32.6,32.62,32.6,32.62,5200.0,27.7265,27.7435,27.7265,27.7435,5200.0
2013-06-18 14:25:00,32.62,32.63,32.6,32.6,12000.0,27.7435,27.752,27.7265,27.7265,12000.0
2013-06-18 14:30:00,32.61,32.63,32.61,32.63,5600.0,27.735,27.752,27.735,27.752,5600.0
2013-06-18 14:35:00,32.63,32.63,32.6,32.62,5200.0,27.752,27.752,27.7265,27.7435,5200.0
2013-06-18 14:40:00,32.62,32.63,32.62,32.62,9400.0,27.7435,27.752,27.7435,27.7435,9400.0
2013-06-18 14:45:00,32.62,32.67,32.62,32.65,11200.0,27.7435,27.786,27.7435,27.769,11200.0
2013-06-18 14:50:00,32.65,32.67,32.65,32.67,8600.0,27.769,27.786,27.769,27.786,8600.0
2013-06-18 14:55:00,32.67,32.7,32.67,32.68,12200.0,27.786,27.8115,27.786,27.7945,12200.0
2013-06-18 15:00:00,32.68,32.7,32.68,32.69,11800.0,27.7945,27.8115,27.7945,27.803,11800.0
2013-06-18 15:05:00,32.7,32.71,32.69,32.7,19000.0,27.8115,27.82,27.803,27.8115,19000.0
2013-06-18 15:10:00,32.7,32.72,32.68,32.72,22400.0,27.8115,27.8286,27.7945,27.8286,22400.0
2013-06-18 15:15:00,32.72,32.73,32.69,32.72,33000.0,27.8286,27.8371,27.803,27.8286,33000.0
2013-06-18 15:20:00,32.72,32.72,32.69,32.7,23000.0,27.8286,27.8286,27.803,27.8115,23000.0
2013-06-18 15:25:00,32.69,32.71,32.67,32.7,36200.0,27.803,27.82,27.786,27.8115,36200.0
2013-06-18 15:30:00,32.71,32.71,32.64,32.65,30200.0,27.82,27.82,27.7605,27.769,30200.0
2013-06-18 15:35:00,32.65,32.65,32.61,32.63,22000.0,27.769,27.769,27.735,27.752,22000.0
2013-06-18 15:40:00,32.63,32.67,32.63,32.65,25200.0,27.752,27.786,27.752,27.769,25200.0
2013-06-18 15:45:00,32.66,32.66,32.6,32.62,29200.0,27.7775,27.7775,27.7265,27.7435,29200.0
2013-06-18 15:50:00,32.62,32.66,32.6,32.65,100200.0,27.7435,27.7775,27.7265,27.769,100200.0
2013-06-18 15:55:00,32.65,32.66,32.62,32.66,92800.0,27.769,27.7775,27.7435,27.7775,92800.0
2013-06-19 09:30:00,32.58,32.73,32.54,32.7,46800.0,27.7095,27.8371,27.6755,27.8115,46800.0
2013-06-19 09:35:00,32.7,32.79,32.68,32.79,16000.0,27.8115,27.8881,27.7945,27.8881,16000.0
2013-06-19 09:40:00,32.79,32.84,32.77,32.83,11000.0,27.8881,27.9306,27.8711,27.9221,11000.0
2013-06-19 09:45:00,32.83,32.83,32.72,32.74,35400.0,27.9221,27.9221,27.8286,27.8456,35400.0
2013-06-19 09:50:00,32.74,32.79,32.7,32.79,14800.0,27.8456,27.8881,27.8115,27.8881,14800.0
2013-06-19 09:55:00,32.8,32.85,32.8,32.85,10200.0,27.8966,27.9391,27.8966,27.9391,10200.0
2013-06-19 10:00:00,32.85,32.86,32.81,32.85,7400.0,27.9391,27.9476,27.9051,27.9391,7400.0
2013-06-19 10:05:00,32.83,32.85,32.76,32.8,42000.0,27.9221,27.9391,27.8626,27.8966,42000.0
2013-06-19 10:10:00,32.8,32.81,32.77,32.8,7400.0,27.8966,27.9051,27.8711,27.8966,7400.0
2013-06-19 10:15:00,32.79,32.85,32.79,32.85,8600.0,27.8881,27.9391,27.8881,27.9391,8600.0
2013-06-19 10:20:00,32.84,32.84,32.77,32.79,38000.0,27.9306,27.9306,27.8711,27.8881,38000.0
2013-06-19 10:25:00,32.79,32.81,32.76,32.8,13600.0,27.8881,27.9051,27.8626,27.8966,13600.0
2013-06-19 10:30:00,32.81,32.84,32.8,32.84,8400.0,27.9051,27.9306,27.8966,27.9306,8400.0
2013-06-19 10:35:00,32.84,32.85,32.8,32.81,9600.0,27.9306,27.9391,27.8966,27.9051,9600.0
2013-06-19 10:40:00,32.8,32.81,32.74,32.75,23000.0,27.8966,27.9051,27.8456,27.8541,23000.0
2013-06-19 10:45:00,32.75,32.75,32.67,32.7,11800.0,27.8541,27.8541,27.786,27.8115,11800.0
2013-06-19 10:50:00,32.7,32.72,32.66,32.68,18400.0,27.8115,27.8286,27.7775,27.7945,18400.0
2013-06-19 10:55:00,32.67,32.69,32.63,32.67,7000.0,27.786,27.803,27.752,27.786,7000.0
2013-06-19 11:00:00,32.67,32.67,32.63,32.63,4200.0,27.786,27.786,27.752,27.752,4200.0
2013-06-19 11:05:00,32.63,32.65,32.6,32.65,12800.0,27.752,27.769,27.7265,27.769,12800.0
2013-06-19 11:10:00,32.66,32.7,32.66,32.7,6600.0,27.7775,27.8115,27.7775,27.8115,6600.0
2013-06-19 11:15:00,32.69,32.7,32.68,32.69,6800.0,27.803,27.8115,27.7945,27.803,6800.0
2013-06-19 11:20:00,32.7,32.71,32.7,32.71,3800.0,27.8115,27.82,27.8115,27.82,3800.0
2013-06-19 11:25:00,32.71,32.71,32.65,32.66,7600.0,27.82,27.82,27.769,27.7775,7600.0
2013-06-19 11:30:00,32.67,32.67,32.63,32.66,21800.0,27.786,27.786,27.752,27.7775,21800.0
2013-06-19 11:35:00,32.67,32.69,32.63,32.64,22400.0,27.786,27.803,27.752,27.7605,22400.0
2013-06-19 11:40:00,32.63,32.63,32.57,32.57,20400.0,27.752,27.752,27.701,27.701,20400.0
2013-06-19 11:45:00,32.58,32.6,32.56,32.59,45800.0,27.7095,27.7265,27.6925,27.718,45800.0
2013-06-19 11:50:00,32.59,32.6,32.56,32.56,17000.0,27.718,27.7265,27.6925,27.6925,17000.0
2013-06-19 11:55:00,32.56,32.56,32.51,32.52,15200.0,27.6925,27.6925,27.6499,27.6585,15200.0
2013-06-19 12:00:00,32.52,32.55,32.5,32.54,12000.0,27.6585,27.684,27.6414,27.6755,12000.0
2013-06-19 12:05:00,32.55,32.55,32.51,32.52,13400.0,27.684,27.684,27.6499,27.6585,13400.0
2013-06-19 12:10:00,32.54,32.56,32.52,32.54,9400.0,27.6755,27.6925,27.6585,27.6755,9400.0
2013-06-19 12:15:00,32.54,32.55,32.5,32.51,12000.0,27.6755,27.684,27.6414,27.6499,12000.0
2013-06-19 12:20:00,32.51,32.54,32.48,32.54,21200.0,27.6499,27.6755,27.6244,27.6755,21200.0
2013-06-19 12:25:00,32.53,32.53,32.48,32.48,9000.0,27.667,27.667,27.6244,27.6244,9000.0
2013-06-19 12:30:00,32.48,32.49,32.45,32.46,11800.0,27.6244,27.6329,27.5989,27.6074,11800.0
2013-06-19 12:35:00,32.46,32.47,32.45,32.46,6400.0,27.6074,27.6159,27.5989,27.6074,6400.0
2013-06-19 12:40:00,32.45,32.49,32.45,32.48,4200.0,27.5989,27.6329,27.5989,27.6244,4200.0
2013-06-19 12:45:00,32.48,32.49,32.45,32.46,4600.0,27.6244,27.6329,27.5989,27.6074,4600.0
2013-06-19 12:50:00,32.45,32.45,32.43,32.43,14000.0,27.5989,27.5989,27.5819,27.5819,14000.0
2013-06-19 12:55:00,32.44,32.45,32.43,32.45,6200.0,27.5904,27.5989,27.5819,27.5989,6200.0
2013-06-19 13:00:00,32.45,32.46,32.44,32.45,6800.0,27.5989,27.6074,27.5904,27.5989,6800.0
2013-06-19 13:05:00,32.45,32.45,32.42,32.44,10000.0,27.5989,27.5989,27.5734,27.5904,10000.0
2013-06-19 13:10:00,32.43,32.45,32.43,32.43,9400.0,27.5819,27.5989,27.5819,27.5819,9400.0
2013-06-19 13:15:00,32.43,32.44,32.42,32.44,16200.0,27.5819,27.5904,27.5734,27.5904,16200.0
2013-06-19 13:20:00,32.44,32.45,32.42,32.42,8000.0,27.5904,27.5989,27.5734,27.5734,8000.0
2013-06-19 13:25:00,32.42,32.42,32.38,32.38,10800.0,27.5734,27.5734,27.5394,27.5394,10800.0
2013-06-19 13:30:00,32.39,32.4,32.38,32.38,7200.0,27.5479,27.5564,27.5394,27.5394,7200.0
2013-06-19 13:35:00,32.38,32.38,32.35,32.36,15800.0,27.5394,27.5394,27.5139,27.5224,15800.0
2013-06-19 13:40:00,32.36,32.37,32.35,32.37,9400.0,27.5224,27.5309,27.5139,27.5309,9400.0
2013-06-19 13:45:00,32.38,32.38,32.35,32.35,5600.0,27.5394,27.5394,27.5139,27.5139,5600.0
2013-06-19 13:50:00,32.35,32.38,32.35,32.37,10600.0,27.5139,27.5394,27.5139,27.5309,10600.0
2013-06-19 13:55:00,32.37,32.38,32.34,32.38,10400.0,27.5309,27.5394,27.5054,27.5394,10400.0
2013-06-19 14:00:00,32.38,32.39,32.24,32.24,32800.0,27.5394,27.5479,27.4203,27.4203,32800.0
2013-06-19 14:05:00,32.25,32.32,32.23,32.26,17600.0,27.4288,27.4883,27.4118,27.4373,17600.0
2013-06-19 14:10:00,32.27,32.39,32.26,32.39,16200.0,27.4458,27.5479,27.4373,27.5479,16200.0
2013-06-19 14:15:00,32.38,32.41,32.35,32.38,18200.0,27.5394,27.5649,27.5139,27.5394,18200.0
2013-06-19 14:20:00,32.38,32.38,32.32,32.34,24400.0,27.5394,27.5394,27.4883,27.5054,24400.0
2013-06-19 14:25:00,32.34,32.37,32.32,32.37,14600.0,27.5054,27.5309,27.4883,27.5309,14600.0
2013-06-19 14:30:00,32.36,32.36,32.27,32.3,18200.0,27.5224,27.5224,27.4458,27.4713,18200.0
2013-06-19 14:35:00,32.3,32.4,32.29,32.35,18000.0,27.4713,27.5564,27.4628,27.5139,18000.0
2013-06-19 14:40:00,32.34,32.38,32.31,32.35,11800.0,27.5054,27.5394,27.4798,27.5139,11800.0
2013-06-19 14:45:00,32.35,32.35,32.27,32.27,11200.0,27.5139,27.5139,27.4458,27.4458,11200.0
2013-06-19 14:50:00,32.28,32.3,32.24,32.24,14600.0,27.4543,27.4713,27.4203,27.4203,14600.0
2013-06-19 14:55:00,32.24,32.24,32.07,32.1,37400.0,27.4203,27.4203,27.2757,27.3012,37400.0
2013-06-19 15:00:00,32.1,32.21,32.08,32.2,32400.0,27.3012,27.3948,27.2842,27.3863,32400.0
2013-06-19 15:05:00,32.2,32.2,32.13,32.17,19200.0,27.3863,27.3863,27.3268,27.3608,19200.0
2013-06-19 15:10:00,32.16,32.19,32.12,32.15,23800.0,27.3523,27.3778,27.3182,27.3438,23800.0
2013-06-19 15:15:00,32.15,32.17,32.1,32.13,23000.0,27.3438,27.3608,27.3012,27.3268,23000.0
2013-06-19 15:20:00,32.13,32.19,32.12,32.19,24000.0,27.3268,27.3778,27.3182,27.3778,24000.0
2013-06-19 15:25:00,32.19,32.27,32.19,32.26,29800.0,27.3778,27.4458,27.3778,27.4373,29800.0
2013-06-19 15:30:00,32.26,32.27,32.21,32.24,34800.0,27.4373,27.4458,27.3948,27.4203,34800.0
2013-06-19 15:35:00,32.24,32.3,32.24,32.26,24200.0,27.4203,27.4713,27.4203,27.4373,24200.0
2013-06-19 15:40:00,32.27,32.27,32.23,32.23,37800.0,27.4458,27.4458,27.4118,27.4118,37800.0
2013-06-19 15:45:00,32.23,32.23,32.13,32.13,46800.0,27.4118,27.4118,27.3268,27.3268,46800.0
2013-06-19 15:50:00,32.13,32.15,32.1,32.15,65600.0,27.3268,27.3438,27.3012,27.3438,65600.0
2013-06-19 15:55:00,32.15,32.17,32.12,32.13,129800.0,27.3438,27.3608,27.3182,27.3268,129800.0
2013-06-20 09:30:00,31.88,31.93,31.79,31.89,38200.0,27.1141,27.1567,27.0376,27.1226,38200.0
2013-06-20 09:35:00,31.85,31.86,31.77,31.81,8000.0,27.0886,27.0971,27.0206,27.0546,8000.0
2013-06-20 09:40:00,31.76,31.84,31.71,31.77,17600.0,27.0121,27.0801,26.9695,27.0206,17600.0
2013-06-20 09:45:00,31.75,31.85,31.74,31.84,17800.0,27.0036,27.0886,26.9951,27.0801,17800.0
2013-06-20 09:50:00,31.83,31.83,31.8,31.81,21400.0,27.0716,27.0716,27.0461,27.0546,21400.0
2013-06-20 09:55:00,31.81,31.81,31.73,31.75,11400.0,27.0546,27.0546,26.9866,27.0036,11400.0
2013-06-20 10:00:00,31.77,31.78,31.68,31.68,20800.0,27.0206,27.0291,26.944,26.944,20800.0
2013-06-20 10:05:00,31.67,31.76,31.65,31.73,17400.0,26.9355,27.0121,26.9185,26.9866,17400.0
2013-06-20 10:10:00,31.73,31.73,31.64,31.71,30800.0,26.9866,26.9866,26.91,26.9695,30800.0
2013-06-20 10:15:00,31.7,31.72,31.61,31.68,19200.0,26.961,26.978,26.8845,26.944,19200.0
2013-06-20 10:20:00,31.67,31.75,31.66,31.7,19200.0,26.9355,27.0036,26.927,26.961,19200.0
2013-06-20 10:25:00,31.71,31.71,31.64,31.66,11000.0,26.9695,26.9695,26.91,26.927,11000.0
2013-06-20 10:30:00,31.64,31.65,31.54,31.54,18000.0,26.91,26.9185,26.825,26.825,18000.0
2013-06-20 10:35:00,31.53,31.57,31.52,31.55,29400.0,26.8165,26.8505,26.8079,26.8335,29400.0
2013-06-20 10:40:00,31.55,31.64,31.54,31.61,14800.0,26.8335,26.91,26.825,26.8845,14800.0
2013-06-20 10:45:00,31.62,31.66,31.6,31.66,17800.0,26.893,26.927,26.876,26.927,17800.0
2013-06-20 10:50:00,31.67,31.75,31.67,31.75,47000.0,26.9355,27.0036,26.9355,27.0036,47000.0
2013-06-20 10:55:00,31.76,31.79,31.74,31.75,22200.0,27.0121,27.0376,26.9951,27.0036,22200.0
2013-06-20 11:00:00,31.73,31.78,31.67,31.67,21000.0,26.9866,27.0291,26.9355,26.9355,21000.0
2013-06-20 11:05:00,31.67,31.7,31.62,31.68,40000.0,26.9355,26.961,26.893,26.944,40000.0
2013-06-20 11:10:00,31.68,31.74,31.68,31.72,37400.0,26.944,26.9951,26.944,26.978,37400.0
2013-06-20 11:15:00,31.72,31.74,31.71,31.72,30000.0,26.978,26.9951,26.9695,26.978,30000.0
2013-06-20 11:20:00,31.72,31.75,31.71,31.74,12400.0,26.978,27.0036,26.9695,26.9951,12400.0
2013-06-20 11:25:00,31.73,31.79,31.73,31.78,12600.0,26.9866,27.0376,26.9866,27.0291,12600.0
2013-06-20 11:30:00,31.78,31.82,31.74,31.74,12800.0,27.0291,27.0631,26.9951,26.9951,12800.0
2013-06-20 11:35:00,31.75,31.8,31.74,31.77,8200.0,27.0036,27.0461,26.9951,27.0206,8200.0
2013-06-20 11:40:00,31.77,31.77,31.72,31.74,11800.0,27.0206,27.0206,26.978,26.9951,11800.0
2013-06-20 11:45:00,31.71,31.74,31.68,31.71,10000.0,26.9695,26.9951,26.944,26.9695,10000.0
2013-06-20 11:50:00,31.73,31.75,31.7,31.72,13600.0,26.9866,27.0036,26.961,26.978,13600.0
2013-06-20 11:55:00,31.71,31.74,31.71,31.72,12400.0,26.9695,26.9951,26.9695,26.978,12400.0
2013-06-20 12:00:00,31.73,31.77,31.73,31.73,12600.0,26.9866,27.0206,26.9866,26.9866,12600.0
2013-06-20 12:05:00,31.74,31.77,31.73,31.76,10200.0,26.9951,27.0206,26.9866,27.0121,10200.0
2013-06-20 12:10:00,31.75,31.79,31.75,31.76,12800.0,27.0036,27.0376,27.0036,27.0121,12800.0
2013-06-20 12:15:00,31.75,31.75,31.73,31.75,9600.0,27.0036,27.0036,26.9866,27.0036,9600.0
2013-06-20 12:20:00,31.74,31.75,31.71,31.74,7800.0,26.9951,27.0036,26.9695,26.9951,7800.0
2013-06-20 12:25:00,31.74,31.78,31.73,31.73,9600.0,26.9951,27.0291,26.9866,26.9866,9600.0
2013-06-20 12:30:00,31.74,31.8,31.73,31.74,13800.0,26.9951,27.0461,26.9866,26.9951,13800.0
2013-06-20 12:35:00,31.74,31.77,31.73,31.75,10000.0,26.9951,27.0206,26.9866,27.0036,10000.0
2013-06-20 12:40:00,31.75,31.77,31.74,31.75,9000.0,27.0036,27.0206,26.9951,27.0036,9000.0
2013-06-20 12:45:00,31.77,31.78,31.75,31.78,10400.0,27.0206,27.0291,27.0036,27.0291,10400.0
2013-06-20 12:50:00,31.79,31.79,31.74,31.74,13600.0,27.0376,27.0376,26.9951,26.9951,13600.0
2013-06-20 12:55:00,31.75,31.76,31.73,31.75,7000.0,27.0036,27.0121,26.9866,27.0036,7000.0
2013-06-20 13:00:00,31.74,31.74,31.72,31.72,9800.0,26.9951,26.9951,26.978,26.978,9800.0
2013-06-20 13:05:00,31.73,31.81,31.72,31.81,17200.0,26.9866,27.0546,26.978,27.0546,17200.0
2013-06-20 13:10:00,31.8,31.84,31.8,31.82,7800.0,27.0461,27.0801,27.0461,27.0631,7800.0
2013-06-20 13:15:00,31.82,31.82,31.78,31.82,46400.0,27.0631,27.0631,27.0291,27.0631,46400.0
2013-06-20 13:20:00,31.8,31.81,31.78,31.8,16200.0,27.0461,27.0546,27.0291,27.0461,16200.0
2013-06-20 13:25:00,31.8,31.82,31.79,31.82,8800.0,27.0461,27.0631,27.0376,27.0631,8800.0
2013-06-20 13:30:00,31.81,31.81,31.79,31.8,12200.0,27.0546,27.0546,27.0376,27.0461,12200.0
2013-06-20 13:35:00,31.8,31.82,31.78,31.79,11800.0,27.0461,27.0631,27.0291,27.0376,11800.0
2013-06-20 13:40:00,31.79,31.83,31.79,31.82,20000.0,27.0376,27.0716,27.0376,27.0631,20000.0
2013-06-20 13:45:00,31.82,31.83,31.8,31.82,16000.0,27.0631,27.0716,27.0461,27.0631,16000.0
2013-06-20 13:50:00,31.82,31.85,31.8,31.85,13400.0,27.0631,27.0886,27.0461,27.0886,13400.0
2013-06-20 13:55:00,31.84,31.88,31.81,31.86,28000.0,27.0801,27.1141,27.0546,27.0971,28000.0
2013-06-20 14:00:00,31.86,31.88,31.79,31.86,23800.0,27.0971,27.1141,27.0376,27.0971,23800.0
2013-06-20 14:05:00,31.86,31.86,31.83,31.83,15400.0,27.0971,27.0971,27.0716,27.0716,15400.0
2013-06-20 14:10:00,31.82,31.84,31.8,31.81,16800.0,27.0631,27.0801,27.0461,27.0546,16800.0
2013-06-20 14:15:00,31.81,31.83,31.79,31.8,16000.0,27.0546,27.0716,27.0376,27.0461,16000.0
2013-06-20 14:20:00,31.79,31.8,31.74,31.74,46600.0,27.0376,27.0461,26.9951,26.9951,46600.0
2013-06-20 14:25:00,31.73,31.75,31.69,31.7,23800.0,26.9866,27.0036,26.9525,26.961,23800.0
2013-06-20 14:30:00,31.68,31.69,31.65,31.67,19400.0,26.944,26.9525,26.9185,26.9355,19400.0
2013-06-20 14:35:00,31.67,31.69,31.67,31.68,15600.0,26.9355,26.9525,26.9355,26.944,15600.0
2013-06-20 14:40:00,31.67,31.68,31.66,31.67,15200.0,26.9355,26.944,26.927,26.9355,15200.0
2013-06-20 14:45:00,31.68,31.73,31.66,31.72,34200.0,26.944,26.9866,26.927,26.978,34200.0
2013-06-20 14:50:00,31.72,31.73,31.68,31.7,68200.0,26.978,26.9866,26.944,26.961,68200.0
2013-06-20 14:55:00,31.7,31.74,31.68,31.7,28600.0,26.961,26.9951,26.944,26.961,28600.0
2013-06-20 15:00:00,31.69,31.72,31.68,31.71,26000.0,26.9525,26.978,26.944,26.9695,26000.0
2013-06-20 15:05:00,31.7,31.76,31.7,31.76,26000.0,26.961,27.0121,26.961,27.0121,26000.0
2013-06-20 15:10:00,31.75,31.76,31.74,31.74,42400.0,27.0036,27.0121,26.9951,26.9951,42400.0
2013-06-20 15:15:00,31.74,31.75,31.73,31.74,52400.0,26.9951,27.0036,26.9866,26.9951,52400.0
2013-06-20 15:20:00,31.74,31.75,31.73,31.74,74600.0,26.9951,27.0036,26.9866,26.9951,74600.0
2013-06-20 15:25:00,31.74,31.76,31.72,31.75,53600.0,26.9951,27.0121,26.978,27.0036,53600.0
2013-06-20 15:30:00,31.75,31.75,31.7,31.7,48800.0,27.0036,27.0036,26.961,26.961,48800.0
2013-06-20 15:35:00,31.7,31.72,31.68,31.7,53200.0,26.961,26.978,26.944,26.961,53200.0
2013-06-20 15:40:00,31.69,31.69,31.63,31.66,61800.0,26.9525,26.9525,26.9015,26.927,61800.0
2013-06-20 15:45:00,31.65,31.71,31.64,31.68,119000.0,26.9185,26.9695,26.91,26.944,119000.0
2013-06-20 15:50:00,31.68,31.72,31.67,31.71,60600.0,26.944,26.978,26.9355,26.9695,60600.0
2013-06-20 15:55:00,31.71,31.75,31.69,31.69,174600.0,26.9695,27.0036,26.9525,26.9525,174600.0
2013-06-21 09:30:00,31.81,32.1,31.81,32.07,1152200.0,27.0546,27.3012,27.0546,27.2757,1152200.0
2013-06-21 09:35:00,31.98,32.02,31.95,31.98,17400.0,27.1992,27.2332,27.1737,27.1992,17400.0
2013-06-21 09:40:00,31.99,31.99,31.83,31.85,12200.0,27.2077,27.2077,27.0716,27.0886,12200.0
2013-06-21 09:45:00,31.87,31.91,31.85,31.9,16400.0,27.1056,27.1396,27.0886,27.1311,16400.0
2013-06-21 09:50:00,31.88,31.88,31.82,31.82,19200.0,27.1141,27.1141,27.0631,27.0631,19200.0
2013-06-21 09:55:00,31.82,31.9,31.82,31.85,46800.0,27.0631,27.1311,27.0631,27.0886,46800.0
2013-06-21 10:00:00,31.86,31.91,31.86,31.91,19800.0,27.0971,27.1396,27.0971,27.1396,19800.0
2013-06-21 10:05:00,31.89,31.96,31.85,31.92,20800.0,27.1226,27.1822,27.0886,27.1481,20800.0
2013-06-21 10:10:00,31.93,31.93,31.88,31.89,18200.0,27.1567,27.1567,27.1141,27.1226,18200.0
2013-06-21 10:15:00,31.88,31.9,31.85,31.86,38600.0,27.1141,27.1311,27.0886,27.0971,38600.0
2013-06-21 10:20:00,31.86,31.9,31.84,31.84,25000.0,27.0971,27.1311,27.0801,27.0801,25000.0
2013-06-21 10:25:00,31.84,31.84,31.79,31.8,16800.0,27.0801,27.0801,27.0376,27.0461,16800.0
2013-06-21 10:30:00,31.81,31.83,31.79,31.81,15200.0,27.0546,27.0716,27.0376,27.0546,15200.0
2013-06-21 10:35:00,31.8,31.82,31.78,31.8,37800.0,27.0461,27.0631,27.0291,27.0461,37800.0
2013-06-21 10:40:00,31.79,31.79,31.71,31.78,26400.0,27.0376,27.0376,26.9695,27.0291,26400.0
2013-06-21 10:45:00,31.78,31.83,31.77,31.81,20400.0,27.0291,27.0716,27.0206,27.0546,20400.0
2013-06-21 10:50:00,31.82,31.83,31.75,31.82,19400.0,27.0631,27.0716,27.0036,27.0631,19400.0
2013-06-21 10:55:00,31.82,31.82,31.75,31.78,16200.0,27.0631,27.0631,27.0036,27.0291,16200.0
2013-06-21 11:00:00,31.77,31.78,31.71,31.72,14200.0,27.0206,27.0291,26.9695,26.978,14200.0
2013-06-21 11:05:00,31.71,31.71,31.65,31.66,29000.0,26.9695,26.9695,26.9185,26.927,29000.0
2013-06-21 11:10:00,31.68,31.68,31.58,31.6,17600.0,26.944,26.944,26.859,26.876,17600.0
2013-06-21 11:15:00,31.59,31.69,31.56,31.67,46800.0,26.8675,26.9525,26.842,26.9355,46800.0
2013-06-21 11:20:00,31.66,31.67,31.59,31.61,19600.0,26.927,26.9355,26.8675,26.8845,19600.0
2013-06-21 11:25:00,31.59,31.6,31.53,31.54,19200.0,26.8675,26.876,26.8165,26.825,19200.0
2013-06-21 11:30:00,31.53,31.53,31.47,31.48,39400.0,26.8165,26.8165,26.7654,26.7739,39400.0
2013-06-21 11:35:00,31.48,31.54,31.48,31.52,23400.0,26.7739,26.825,26.7739,26.8079,23400.0
2013-06-21 11:40:00,31.53,31.57,31.5,31.57,26200.0,26.8165,26.8505,26.7909,26.8505,26200.0
2013-06-21 11:45:00,31.56,31.62,31.56,31.61,25400.0,26.842,26.893,26.842,26.8845,25400.0
2013-06-21 11:50:00,31.62,31.62,31.54,31.55,10800.0,26.893,26.893,26.825,26.8335,10800.0
2013-06-21 11:55:00,31.55,31.62,31.55,31.6,22000.0,26.8335,26.893,26.8335,26.876,22000.0
2013-06-21 12:00:00,31.6,31.66,31.59,31.64,35000.0,26.876,26.927,26.8675,26.91,35000.0
2013-06-21 12:05:00,31.64,31.65,31.61,31.63,50200.0,26.91,26.9185,26.8845,26.9015,50200.0
2013-06-21 12:10:00,31.64,31.66,31.58,31.58,55400.0,26.91,26.927,26.859,26.859,55400.0
2013-06-21 12:15:00,31.58,31.58,31.54,31.55,19400.0,26.859,26.859,26.825,26.8335,19400.0
2013-06-21 12:20:00,31.55,31.56,31.51,31.54,14600.0,26.8335,26.842,26.7994,26.825,14600.0
2013-06-21 12:25:00,31.52,31.55,31.52,31.55,19000.0,26.8079,26.8335,26.8079,26.8335,19000.0
2013-06-21 12:30:00,31.55,31.55,31.53,31.53,13400.0,26.8335,26.8335,26.8165,26.8165,13400.0
2013-06-21 12:35:00,31.54,31.57,31.54,31.54,12400.0,26.825,26.8505,26.825,26.825,12400.0
2013-06-21 12:40:00,31.52,31.63,31.52,31.62,26000.0,26.8079,26.9015,26.8079,26.893,26000.0
2013-06-21 12:45:00,31.61,31.74,31.61,31.74,14400.0,26.8845,26.9951,26.8845,26.9951,14400.0
2013-06-21 12:50:00,31.74,31.74,31.7,31.7,8400.0,26.9951,26.9951,26.961,26.961,8400.0
2013-06-21 12:55:00,31.7,31.74,31.68,31.73,27400.0,26.961,26.9951,26.944,26.9866,27400.0
2013-06-21 13:00:00,31.73,31.73,31.69,31.71,8600.0,26.9866,26.9866,26.9525,26.9695,8600.0
2013-06-21 13:05:00,31.72,31.75,31.71,31.75,14800.0,26.978,27.0036,26.9695,27.0036,14800.0
2013-06-21 13:10:00,31.75,31.84,31.75,31.82,10800.0,27.0036,27.0801,27.0036,27.0631,10800.0
2013-06-21 13:15:00,31.83,31.86,31.82,31.83,20000.0,27.0716,27.0971,27.0631,27.0716,20000.0
2013-06-21 13:20:00,31.82,31.83,31.77,31.78,27000.0,27.0631,27.0716,27.0206,27.0291,27000.0
2013-06-21 13:25:00,31.79,31.8,31.77,31.78,11200.0,27.0376,27.0461,27.0206,27.0291,11200.0
2013-06-21 13:30:00,31.78,31.81,31.75,31.8,11400.0,27.0291,27.0546,27.0036,27.0461,11400.0
2013-06-21 13:35:00,31.79,31.83,31.79,31.82,10800.0,27.0376,27.0716,27.0376,27.0631,10800.0
2013-06-21 13:40:00,31.83,31.84,31.8,31.81,19400.0,27.0716,27.0801,27.0461,27.0546,19400.0
2013-06-21 13:45:00,31.81,31.82,31.78,31.79,12800.0,27.0546,27.0631,27.0291,27.0376,12800.0
2013-06-21 13:50:00,31.79,31.79,31.74,31.75,20800.0,27.0376,27.0376,26.9951,27.0036,20800.0
2013-06-21 13:55:00,31.76,31.76,31.71,31.73,13000.0,27.0121,27.0121,26.9695,26.9866,13000.0
2013-06-21 14:00:00,31.73,31.73,31.67,31.67,13400.0,26.9866,26.9866,26.9355,26.9355,13400.0
2013-06-21 14:05:00,31.66,31.68,31.63,31.66,13800.0,26.927,26.944,26.9015,26.927,13800.0
2013-06-21 14:10:00,31.66,31.7,31.66,31.7,6800.0,26.927,26.961,26.927,26.961,6800.0
2013-06-21 14:15:00,31.7,31.74,31.7,31.74,18000.0,26.961,26.9951,26.961,26.9951,18000.0
2013-06-21 14:20:00,31.74,31.74,31.71,31.71,9800.0,26.9951,26.9951,26.9695,26.9695,9800.0
2013-06-21 14:25:00,31.71,31.72,31.69,31.7,24200.0,26.9695,26.978,26.9525,26.961,24200.0
2013-06-21 14:30:00,31.71,31.73,31.69,31.73,42400.0,26.9695,26.9866,26.9525,26.9866,42400.0
2013-06-21 14:35:00,31.74,31.77,31.72,31.74,20800.0,26.9951,27.0206,26.978,26.9951,20800.0
2013-06-21 14:40:00,31.75,31.75,31.71,31.72,13200.0,27.0036,27.0036,26.9695,26.978,13200.0
2013-06-21 14:45:00,31.73,31.76,31.73,31.75,15400.0,26.9866,27.0121,26.9866,27.0036,15400.0
2013-06-21 14:50:00,31.76,31.8,31.73,31.8,28000.0,27.0121,27.0461,26.9866,27.0461,28000.0
2013-06-21 14:55:00,31.79,31.84,31.74,31.82,22800.0,27.0376,27.0801,26.9951,27.0631,22800.0
2013-06-21 15:00:00,31.83,31.85,31.8,31.84,21000.0,27.0716,27.0886,27.0461,27.0801,21000.0
2013-06-21 15:05:00,31.85,31.93,31.85,31.91,27000.0,27.0886,27.1567,27.0886,27.1396,27000.0
2013-06-21 15:10:00,31.92,31.96,31.92,31.95,19400.0,27.1481,27.1822,27.1481,27.1737,19400.0
2013-06-21 15:15:00,31.95,31.98,31.95,31.95,33600.0,27.1737,27.1992,27.1737,27.1737,33600.0
2013-06-21 15:20:00,31.94,31.98,31.91,31.98,27400.0,27.1652,27.1992,27.1396,27.1992,27400.0
2013-06-21 15:25:00,31.98,31.98,31.95,31.98,38600.0,27.1992,27.1992,27.1737,27.1992,38600.0
2013-06-21 15:30:00,31.99,32.0,31.93,31.93,44200.0,27.2077,27.2162,27.1567,27.1567,44200.0
2013-06-21 15:35:00,31.93,31.93,31.86,31.86,49800.0,27.1567,27.1567,27.0971,27.0971,49800.0
2013-06-21 15:40:00,31.86,31.86,31.82,31.82,49400.0,27.0971,27.0971,27.0631,27.0631,49400.0
2013-06-21 15:45:00,31.82,31.82,31.78,31.8,74600.0,27.0631,27.0631,27.0291,27.0461,74600.0
2013-06-21 15:50:00,31.8,31.84,31.8,31.84,98400.0,27.0461,27.0801,27.0461,27.0801,98400.0
2013-06-21 15:55:00,31.84,31.91,31.82,31.91,335600.0,27.0801,27.1396,27.0631,27.1396,335600.0
2013-06-24 09:30:00,31.77,31.89,31.77,31.83,55800.0,27.0206,27.1226,27.0206,27.0716,55800.0
2013-06-24 09:35:00,31.82,31.87,31.61,31.61,43400.0,27.0631,27.1056,26.8845,26.8845,43400.0
2013-06-24 09:40:00,31.59,31.66,31.58,31.65,31600.0,26.8675,26.927,26.859,26.9185,31600.0
2013-06-24 09:45:00,31.64,31.74,31.6,31.6,25200.0,26.91,26.9951,26.876,26.876,25200.0
2013-06-24 09:50:00,31.59,31.6,31.48,31.49,24800.0,26.8675,26.876,26.7739,26.7824,24800.0
2013-06-24 09:55:00,31.49,31.58,31.47,31.58,24800.0,26.7824,26.859,26.7654,26.859,24800.0
2013-06-24 10:00:00,31.57,31.58,31.43,31.58,41000.0,26.8505,26.859,26.7314,26.859,41000.0
2013-06-24 10:05:00,31.57,31.63,31.53,31.63,14000.0,26.8505,26.9015,26.8165,26.9015,14000.0
2013-06-24 10:10:00,31.62,31.65,31.59,31.6,8000.0,26.893,26.9185,26.8675,26.876,8000.0
2013-06-24 10:15:00,31.62,31.67,31.61,31.65,16800.0,26.893,26.9355,26.8845,26.9185,16800.0
2013-06-24 10:20:00,31.63,31.64,31.59,31.59,17200.0,26.9015,26.91,26.8675,26.8675,17200.0
2013-06-24 10:25:00,31.58,31.6,31.53,31.53,18400.0,26.859,26.876,26.8165,26.8165,18400.0
2013-06-24 10:30:00,31.53,31.58,31.5,31.54,24600.0,26.8165,26.859,26.7909,26.825,24600.0
2013-06-24 10:35:00,31.54,31.64,31.54,31.64,23000.0,26.825,26.91,26.825,26.91,23000.0
2013-06-24 10:40:00,31.62,31.64,31.58,31.63,12800.0,26.893,26.91,26.859,26.9015,12800.0
2013-06-24 10:45:00,31.62,31.63,31.57,31.62,10000.0,26.893,26.9015,26.8505,26.893,10000.0
2013-06-24 10:50:00,31.61,31.65,31.57,31.64,9000.0,26.8845,26.9185,26.8505,26.91,9000.0
2013-06-24 10:55:00,31.61,31.63,31.55,31.55,11400.0,26.8845,26.9015,26.8335,26.8335,11400.0
2013-06-24 11:00:00,31.55,31.58,31.52,31.53,14600.0,26.8335,26.859,26.8079,26.8165,14600.0
2013-06-24 11:05:00,31.52,31.53,31.49,31.52,13400.0,26.8079,26.8165,26.7824,26.8079,13400.0
2013-06-24 11:10:00,31.52,31.53,31.48,31.49,34000.0,26.8079,26.8165,26.7739,26.7824,34000.0
2013-06-24 11:15:00,31.47,31.47,31.41,31.41,12400.0,26.7654,26.7654,26.7144,26.7144,12400.0
2013-06-24 11:20:00,31.4,31.41,31.36,31.39,28600.0,26.7059,26.7144,26.6719,26.6974,28600.0
2013-06-24 11:25:00,31.38,31.4,31.36,31.38,11800.0,26.6889,26.7059,26.6719,26.6889,11800.0
2013-06-24 11:30:00,31.39,31.46,31.39,31.46,16600.0,26.6974,26.7569,26.6974,26.7569,16600.0
2013-06-24 11:35:00,31.46,31.47,31.43,31.46,18800.0,26.7569,26.7654,26.7314,26.7569,18800.0
2013-06-24 11:40:00,31.46,31.48,31.42,31.43,33000.0,26.7569,26.7739,26.7229,26.7314,33000.0
2013-06-24 11:45:00,31.42,31.44,31.41,31.42,7200.0,26.7229,26.7399,26.7144,26.7229,7200.0
2013-06-24 11:50:00,31.43,31.46,31.43,31.45,13600.0,26.7314,26.7569,26.7314,26.7484,13600.0
2013-06-24 11:55:00,31.45,31.48,31.43,31.48,12200.0,26.7484,26.7739,26.7314,26.7739,12200.0
2013-06-24 12:00:00,31.48,31.51,31.43,31.43,20000.0,26.7739,26.7994,26.7314,26.7314,20000.0
2013-06-24 12:05:00,31.43,31.43,31.39,31.41,12000.0,26.7314,26.7314,26.6974,26.7144,12000.0
2013-06-24 12:10:00,31.41,31.41,31.36,31.36,11400.0,26.7144,26.7144,26.6719,26.6719,11400.0
2013-06-24 12:15:00,31.34,31.38,31.34,31.35,18400.0,26.6549,26.6889,26.6549,26.6634,18400.0
2013-06-24 12:20:00,31.34,31.38,31.33,31.37,17200.0,26.6549,26.6889,26.6463,26.6804,17200.0
2013-06-24 12:25:00,31.36,31.45,31.36,31.42,17600.0,26.6719,26.7484,26.6719,26.7229,17600.0
2013-06-24 12:30:00,31.43,31.47,31.42,31.46,13800.0,26.7314,26.7654,26.7229,26.7569,13800.0
2013-06-24 12:35:00,31.45,31.48,31.42,31.43,10200.0,26.7484,26.7739,26.7229,26.7314,10200.0
2013-06-24 12:40:00,31.43,31.5,31.42,31.49,18400.0,26.7314,26.7909,26.7229,26.7824,18400.0
2013-06-24 12:45:00,31.49,31.49,31.43,31.43,14800.0,26.7824,26.7824,26.7314,26.7314,14800.0
2013-06-24 12:50:00,31.43,31.43,31.37,31.43,13600.0,26.7314,26.7314,26.6804,26.7314,13600.0
2013-06-24 12:55:00,31.43,31.5,31.42,31.49,14000.0,26.7314,26.7909,26.7229,26.7824,14000.0
2013-06-24 13:00:00,31.49,31.5,31.47,31.47,13200.0,26.7824,26.7909,26.7654,26.7654,13200.0
2013-06-24 13:05:00,31.48,31.49,31.44,31.47,23600.0,26.7739,26.7824,26.7399,26.7654,23600.0
2013-06-24 13:10:00,31.45,31.55,31.44,31.55,16600.0,26.7484,26.8335,26.7399,26.8335,16600.0
2013-06-24 13:15:00,31.56,31.63,31.53,31.62,35800.0,26.842,26.9015,26.8165,26.893,35800.0
2013-06-24 13:20:00,31.63,31.65,31.6,31.65,20800.0,26.9015,26.9185,26.876,26.9185,20800.0
2013-06-24 13:25:00,31.65,31.65,31.59,31.64,26600.0,26.9185,26.9185,26.8675,26.91,26600.0
2013-06-24 13:30:00,31.65,31.69,31.63,31.64,33200.0,26.9185,26.9525,26.9015,26.91,33200.0
2013-06-24 13:35:00,31.65,31.65,31.57,31.62,13200.0,26.9185,26.9185,26.8505,26.893,13200.0
2013-06-24 13:40:00,31.61,31.69,31.61,31.68,14600.0,26.8845,26.9525,26.8845,26.944,14600.0
2013-06-24 13:45:00,31.7,31.7,31.61,31.61,15000.0,26.961,26.961,26.8845,26.8845,15000.0
2013-06-24 13:50:00,31.62,31.62,31.58,31.59,19200.0,26.893,26.893,26.859,26.8675,19200.0
2013-06-24 13:55:00,31.59,31.65,31.58,31.65,18000.0,26.8675,26.9185,26.859,26.9185,18000.0
2013-06-24 14:00:00,31.64,31.71,31.61,31.71,29600.0,26.91,26.9695,26.8845,26.9695,29600.0
2013-06-24 14:05:00,31.71,31.85,31.7,31.84,91600.0,26.9695,27.0886,26.961,27.0801,91600.0
2013-06-24 14:10:00,31.83,31.84,31.75,31.75,11600.0,27.0716,27.0801,27.0036,27.0036,11600.0
2013-06-24 14:15:00,31.76,31.77,31.75,31.75,12600.0,27.0121,27.0206,27.0036,27.0036,12600.0
2013-06-24 14:20:00,31.76,31.8,31.74,31.76,17200.0,27.0121,27.0461,26.9951,27.0121,17200.0
2013-06-24 14:25:00,31.75,31.81,31.75,31.79,16000.0,27.0036,27.0546,27.0036,27.0376,16000.0
2013-06-24 14:30:00,31.8,31.82,31.78,31.82,68200.0,27.0461,27.0631,27.0291,27.0631,68200.0
2013-06-24 14:35:00,31.82,31.85,31.78,31.85,16800.0,27.0631,27.0886,27.0291,27.0886,16800.0
2013-06-24 14:40:00,31.85,31.86,31.85,31.86,23000.0,27.0886,27.0971,27.0886,27.0971,23000.0
2013-06-24 14:45:00,31.88,31.93,31.86,31.93,28200.0,27.1141,27.1567,27.0971,27.1567,28200.0
2013-06-24 14:50:00,31.92,31.93,31.85,31.9,21000.0,27.1481,27.1567,27.0886,27.1311,21000.0
2013-06-24 14:55:00,31.9,31.9,31.83,31.86,35600.0,27.1311,27.1311,27.0716,27.0971,35600.0
2013-06-24 15:00:00,31.85,31.91,31.84,31.87,44800.0,27.0886,27.1396,27.0801,27.1056,44800.0
2013-06-24 15:05:00,31.87,31.91,31.82,31.82,39800.0,27.1056,27.1396,27.0631,27.0631,39800.0
2013-06-24 15:10:00,31.82,31.84,31.76,31.77,31800.0,27.0631,27.0801,27.0121,27.0206,31800.0
2013-06-24 15:15:00,31.75,31.76,31.71,31.72,39200.0,27.0036,27.0121,26.9695,26.978,39200.0
2013-06-24 15:20:00,31.71,31.78,31.68,31.77,31400.0,26.9695,27.0291,26.944,27.0206,31400.0
2013-06-24 15:25:00,31.77,31.78,31.73,31.75,38400.0,27.0206,27.0291,26.9866,27.0036,38400.0
2013-06-24 15:30:00,31.75,31.82,31.74,31.77,85000.0,27.0036,27.0631,26.9951,27.0206,85000.0
2013-06-24 15:35:00,31.75,31.84,31.75,31.81,27800.0,27.0036,27.0801,27.0036,27.0546,27800.0
2013-06-24 15:40:00,31.82,31.84,31.81,31.82,82200.0,27.0631,27.0801,27.0546,27.0631,82200.0
2013-06-24 15:45:00,31.82,31.82,31.73,31.75,68200.0,27.0631,27.0631,26.9866,27.0036,68200.0
2013-06-24 15:50:00,31.74,31.75,31.71,31.74,100200.0,26.9951,27.0036,26.9695,26.9951,100200.0
2013-06-24 15:55:00,31.73,31.73,31.64,31.64,137800.0,26.9866,26.9866,26.91,26.91,137800.0
2013-06-25 09:30:00,31.95,31.95,31.5,31.72,70400.0,27.1737,27.1737,26.7909,26.978,70400.0
2013-06-25 09:35:00,31.66,31.75,31.66,31.75,34800.0,26.927,27.0036,26.927,27.0036,34800.0
2013-06-25 09:40:00,31.74,31.93,31.74,31.9,25400.0,26.9951,27.1567,26.9951,27.1311,25400.0
2013-06-25 09:45:00,31.9,31.92,31.85,31.85,30800.0,27.1311,27.1481,27.0886,27.0886,30800.0
2013-06-25 09:50:00,31.85,31.89,31.77,31.8,25800.0,27.0886,27.1226,27.0206,27.0461,25800.0
2013-06-25 09:55:00,31.79,31.82,31.75,31.81,30600.0,27.0376,27.0631,27.0036,27.0546,30600.0
2013-06-25 10:00:00,31.82,31.86,31.76,31.83,37000.0,27.0631,27.0971,27.0121,27.0716,37000.0
2013-06-25 10:05:00,31.83,31.89,31.74,31.88,29200.0,27.0716,27.1226,26.9951,27.1141,29200.0
2013-06-25 10:10:00,31.85,31.85,31.75,31.8,41600.0,27.0886,27.0886,27.0036,27.0461,41600.0
2013-06-25 10:15:00,31.8,31.8,31.73,31.75,33800.0,27.0461,27.0461,26.9866,27.0036,33800.0
2013-06-25 10:20:00,31.75,31.91,31.75,31.91,28600.0,27.0036,27.1396,27.0036,27.1396,28600.0
2013-06-25 10:25:00,31.91,32.01,31.91,32.01,41000.0,27.1396,27.2247,27.1396,27.2247,41000.0
2013-06-25 10:30:00,31.99,32.03,31.96,32.0,19000.0,27.2077,27.2417,27.1822,27.2162,19000.0
2013-06-25 10:35:00,32.0,32.0,31.92,31.96,13400.0,27.2162,27.2162,27.1481,27.1822,13400.0
2013-06-25 10:40:00,31.96,31.97,31.92,31.92,33200.0,27.1822,27.1907,27.1481,27.1481,33200.0
2013-06-25 10:45:00,31.93,31.96,31.92,31.96,18000.0,27.1567,27.1822,27.1481,27.1822,18000.0
2013-06-25 10:50:00,31.96,32.0,31.93,31.96,23800.0,27.1822,27.2162,27.1567,27.1822,23800.0
2013-06-25 10:55:00,31.96,31.99,31.96,31.96,14000.0,27.1822,27.2077,27.1822,27.1822,14000.0
2013-06-25 11:00:00,31.96,32.01,31.91,32.01,32400.0,27.1822,27.2247,27.1396,27.2247,32400.0
2013-06-25 11:05:00,32.01,32.06,32.0,32.05,13200.0,27.2247,27.2672,27.2162,27.2587,13200.0
2013-06-25 11:10:00,32.06,32.09,32.05,32.09,15600.0,27.2672,27.2927,27.2587,27.2927,15600.0
2013-06-25 11:15:00,32.09,32.09,32.03,32.04,13800.0,27.2927,27.2927,27.2417,27.2502,13800.0
2013-06-25 11:20:00,32.04,32.08,32.04,32.05,12200.0,27.2502,27.2842,27.2502,27.2587,12200.0
2013-06-25 11:25:00,32.05,32.05,31.99,32.02,15400.0,27.2587,27.2587,27.2077,27.2332,15400.0
2013-06-25 11:30:00,32.02,32.12,32.02,32.1,24400.0,27.2332,27.3182,27.2332,27.3012,24400.0
2013-06-25 11:35:00,32.1,32.16,32.1,32.12,17000.0,27.3012,27.3523,27.3012,27.3182,17000.0
2013-06-25 11:40:00,32.13,32.18,32.12,32.14,13800.0,27.3268,27.3693,27.3182,27.3353,13800.0
2013-06-25 11:45:00,32.14,32.14,32.09,32.1,13200.0,27.3353,27.3353,27.2927,27.3012,13200.0
2013-06-25 11:50:00,32.11,32.17,32.11,32.16,17400.0,27.3097,27.3608,27.3097,27.3523,17400.0
2013-06-25 11:55:00,32.15,32.19,32.15,32.16,21600.0,27.3438,27.3778,27.3438,27.3523,21600.0
2013-06-25 12:00:00,32.16,32.17,32.13,32.13,17000.0,27.3523,27.3608,27.3268,27.3268,17000.0
2013-06-25 12:05:00,32.13,32.13,32.08,32.08,16600.0,27.3268,27.3268,27.2842,27.2842,16600.0
2013-06-25 12:10:00,32.08,32.08,32.06,32.06,10400.0,27.2842,27.2842,27.2672,27.2672,10400.0
2013-06-25 12:15:00,32.05,32.05,32.01,32.03,11800.0,27.2587,27.2587,27.2247,27.2417,11800.0
2013-06-25 12:20:00,32.05,32.06,31.97,31.97,18600.0,27.2587,27.2672,27.1907,27.1907,18600.0
2013-06-25 12:25:00,31.98,31.99,31.93,31.96,18800.0,27.1992,27.2077,27.1567,27.1822,18800.0
2013-06-25 12:30:00,31.96,32.02,31.96,32.02,14800.0,27.1822,27.2332,27.1822,27.2332,14800.0
2013-06-25 12:35:00,32.02,32.02,31.96,31.96,19200.0,27.2332,27.2332,27.1822,27.1822,19200.0
2013-06-25 12:40:00,31.97,31.97,31.93,31.95,22600.0,27.1907,27.1907,27.1567,27.1737,22600.0
2013-06-25 12:45:00,31.95,31.99,31.93,31.98,15800.0,27.1737,27.2077,27.1567,27.1992,15800.0
2013-06-25 12:50:00,31.98,32.06,31.98,32.05,15600.0,27.1992,27.2672,27.1992,27.2587,15600.0
2013-06-25 12:55:00,32.05,32.05,32.01,32.01,11000.0,27.2587,27.2587,27.2247,27.2247,11000.0
2013-06-25 13:00:00,32.02,32.08,32.02,32.08,14000.0,27.2332,27.2842,27.2332,27.2842,14000.0
2013-06-25 13:05:00,32.08,32.1,32.01,32.02,15000.0,27.2842,27.3012,27.2247,27.2332,15000.0
2013-06-25 13:10:00,32.02,32.04,31.99,32.0,27400.0,27.2332,27.2502,27.2077,27.2162,27400.0
2013-06-25 13:15:00,32.0,32.0,31.95,31.96,16800.0,27.2162,27.2162,27.1737,27.1822,16800.0
2013-06-25 13:20:00,31.96,31.96,31.93,31.94,18600.0,27.1822,27.1822,27.1567,27.1652,18600.0
2013-06-25 13:25:00,31.94,31.97,31.93,31.96,18800.0,27.1652,27.1907,27.1567,27.1822,18800.0
2013-06-25 13:30:00,31.95,31.96,31.93,31.96,15800.0,27.1737,27.1822,27.1567,27.1822,15800.0
2013-06-25 13:35:00,31.97,32.02,31.96,32.02,12400.0,27.1907,27.2332,27.1822,27.2332,12400.0
2013-06-25 13:40:00,32.02,32.07,32.0,32.0,38400.0,27.2332,27.2757,27.2162,27.2162,38400.0
2013-06-25 13:45:00,32.01,32.01,32.0,32.0,15200.0,27.2247,27.2247,27.2162,27.2162,15200.0
2013-06-25 13:50:00,32.02,32.02,31.98,31.98,13200.0,27.2332,27.2332,27.1992,27.1992,13200.0
2013-06-25 13:55:00,31.98,31.98,31.93,31.95,18800.0,27.1992,27.1992,27.1567,27.1737,18800.0
2013-06-25 14:00:00,31.96,32.01,31.95,32.01,21800.0,27.1822,27.2247,27.1737,27.2247,21800.0
2013-06-25 14:05:00,32.01,32.01,31.96,31.97,21400.0,27.2247,27.2247,27.1822,27.1907,21400.0
2013-06-25 14:10:00,31.99,31.99,31.97,31.99,26400.0,27.2077,27.2077,27.1907,27.2077,26400.0
2013-06-25 14:15:00,31.98,32.03,31.98,32.03,22600.0,27.1992,27.2417,27.1992,27.2417,22600.0
2013-06-25 14:20:00,32.03,32.04,32.0,32.0,22800.0,27.2417,27.2502,27.2162,27.2162,22800.0
2013-06-25 14:25:00,32.0,32.0,31.97,31.98,34000.0,27.2162,27.2162,27.1907,27.1992,34000.0
2013-06-25 14:30:00,31.97,31.99,31.95,31.98,31000.0,27.1907,27.2077,27.1737,27.1992,31000.0
2013-06-25 14:35:00,31.98,31.98,31.96,31.97,24800.0,27.1992,27.1992,27.1822,27.1907,24800.0
2013-06-25 14:40:00,31.97,31.98,31.96,31.98,27800.0,27.1907,27.1992,27.1822,27.1992,27800.0
2013-06-25 14:45:00,31.98,31.98,31.96,31.97,36000.0,27.1992,27.1992,27.1822,27.1907,36000.0
2013-06-25 14:50:00,31.98,31.98,31.94,31.95,28600.0,27.1992,27.1992,27.1652,27.1737,28600.0
2013-06-25 14:55:00,31.95,31.96,31.92,31.96,26800.0,27.1737,27.1822,27.1481,27.1822,26800.0
2013-06-25 15:00:00,31.96,31.97,31.93,31.96,28400.0,27.1822,27.1907,27.1567,27.1822,28400.0
2013-06-25 15:05:00,31.96,32.0,31.96,32.0,23800.0,27.1822,27.2162,27.1822,27.2162,23800.0
2013-06-25 15:10:00,32.0,32.04,32.0,32.03,19600.0,27.2162,27.2502,27.2162,27.2417,19600.0
2013-06-25 15:15:00,32.04,32.06,32.03,32.05,21800.0,27.2502,27.2672,27.2417,27.2587,21800.0
2013-06-25 15:20:00,32.05,32.1,32.05,32.09,16400.0,27.2587,27.3012,27.2587,27.2927,16400.0
2013-06-25 15:25:00,32.1,32.14,32.1,32.14,36800.0,27.3012,27.3353,27.3012,27.3353,36800.0
2013-06-25 15:30:00,32.13,32.14,32.07,32.07,38200.0,27.3268,27.3353,27.2757,27.2757,38200.0
2013-06-25 15:35:00,32.07,32.08,32.04,32.04,76600.0,27.2757,27.2842,27.2502,27.2502,76600.0
2013-06-25 15:40:00,32.05,32.06,31.99,32.0,41000.0,27.2587,27.2672,27.2077,27.2162,41000.0
2013-06-25 15:45:00,32.0,32.0,31.94,31.97,46800.0,27.2162,27.2162,27.1652,27.1907,46800.0
2013-06-25 15:50:00,31.96,31.96,31.94,31.94,148600.0,27.1822,27.1822,27.1652,27.1652,148600.0
2013-06-25 15:55:00,31.95,31.95,31.91,31.92,175000.0,27.1737,27.1737,27.1396,27.1481,175000.0
2013-06-26 09:30:00,32.09,32.24,32.02,32.19,33200.0,27.2927,27.4203,27.2332,27.3778,33200.0
2013-06-26 09:35:00,32.2,32.26,32.19,32.24,11200.0,27.3863,27.4373,27.3778,27.4203,11200.0
2013-06-26 09:40:00,32.24,32.29,32.22,32.26,11000.0,27.4203,27.4628,27.4033,27.4373,11000.0
2013-06-26 09:45:00,32.29,32.31,32.23,32.23,23200.0,27.4628,27.4798,27.4118,27.4118,23200.0
2013-06-26 09:50:00,32.29,32.32,32.25,32.25,26400.0,27.4628,27.4883,27.4288,27.4288,26400.0
2013-06-26 09:55:00,32.24,32.26,32.21,32.22,25000.0,27.4203,27.4373,27.3948,27.4033,25000.0
2013-06-26 10:00:00,32.23,32.27,32.21,32.26,48400.0,27.4118,27.4458,27.3948,27.4373,48400.0
2013-06-26 10:05:00,32.27,32.29,32.22,32.24,20400.0,27.4458,27.4628,27.4033,27.4203,20400.0
2013-06-26 10:10:00,32.24,32.27,32.22,32.23,34800.0,27.4203,27.4458,27.4033,27.4118,34800.0
2013-06-26 10:15:00,32.22,32.24,32.18,32.23,16600.0,27.4033,27.4203,27.3693,27.4118,16600.0
2013-06-26 10:20:00,32.23,32.29,32.21,32.28,18400.0,27.4118,27.4628,27.3948,27.4543,18400.0
2013-06-26 10:25:00,32.29,32.36,32.29,32.3,19400.0,27.4628,27.5224,27.4628,27.4713,19400.0
2013-06-26 10:30:00,32.31,32.33,32.21,32.22,17800.0,27.4798,27.4969,27.3948,27.4033,17800.0
2013-06-26 10:35:00,32.22,32.27,32.21,32.27,8600.0,27.4033,27.4458,27.3948,27.4458,8600.0
2013-06-26 10:40:00,32.26,32.26,32.2,32.2,19600.0,27.4373,27.4373,27.3863,27.3863,19600.0
2013-06-26 10:45:00,32.2,32.22,32.16,32.17,9800.0,27.3863,27.4033,27.3523,27.3608,9800.0
2013-06-26 10:50:00,32.16,32.16,32.12,32.14,9200.0,27.3523,27.3523,27.3182,27.3353,9200.0
2013-06-26 10:55:00,32.13,32.17,32.07,32.16,21400.0,27.3268,27.3608,27.2757,27.3523,21400.0
2013-06-26 11:00:00,32.14,32.15,32.05,32.06,41800.0,27.3353,27.3438,27.2587,27.2672,41800.0
2013-06-26 11:05:00,32.05,32.08,32.0,32.06,26800.0,27.2587,27.2842,27.2162,27.2672,26800.0
2013-06-26 11:10:00,32.06,32.07,32.02,32.06,7200.0,27.2672,27.2757,27.2332,27.2672,7200.0
2013-06-26 11:15:00,32.08,32.08,32.03,32.03,24600.0,27.2842,27.2842,27.2417,27.2417,24600.0
2013-06-26 11:20:00,32.03,32.03,31.94,31.95,38400.0,27.2417,27.2417,27.1652,27.1737,38400.0
2013-06-26 11:25:00,31.94,31.98,31.93,31.96,11000.0,27.1652,27.1992,27.1567,27.1822,11000.0
2013-06-26 11:30:00,31.95,31.98,31.93,31.97,18400.0,27.1737,27.1992,27.1567,27.1907,18400.0
2013-06-26 11:35:00,31.97,31.97,31.9,31.94,22800.0,27.1907,27.1907,27.1311,27.1652,22800.0
2013-06-26 11:40:00,31.93,31.93,31.89,31.92,20000.0,27.1567,27.1567,27.1226,27.1481,20000.0
2013-06-26 11:45:00,31.91,31.95,31.89,31.94,16200.0,27.1396,27.1737,27.1226,27.1652,16200.0
2013-06-26 11:50:00,31.95,31.97,31.95,31.95,6800.0,27.1737,27.1907,27.1737,27.1737,6800.0
2013-06-26 11:55:00,31.95,31.97,31.94,31.94,7600.0,27.1737,27.1907,27.1652,27.1652,7600.0
2013-06-26 12:00:00,31.93,32.0,31.91,31.99,12800.0,27.1567,27.2162,27.1396,27.2077,12800.0
2013-06-26 12:05:00,31.99,32.0,31.95,31.98,32400.0,27.2077,27.2162,27.1737,27.1992,32400.0
2013-06-26 12:10:00,31.98,32.0,31.97,32.0,36000.0,27.1992,27.2162,27.1907,27.2162,36000.0
2013-06-26 12:15:00,31.98,32.03,31.98,32.02,17600.0,27.1992,27.2417,27.1992,27.2332,17600.0
2013-06-26 12:20:00,32.04,32.05,32.02,32.02,12600.0,27.2502,27.2587,27.2332,27.2332,12600.0
2013-06-26 12:25:00,32.02,32.06,32.01,32.06,11200.0,27.2332,27.2672,27.2247,27.2672,11200.0
2013-06-26 12:30:00,32.05,32.05,32.01,32.01,14600.0,27.2587,27.2587,27.2247,27.2247,14600.0
2013-06-26 12:35:00,32.0,32.0,31.96,32.0,16200.0,27.2162,27.2162,27.1822,27.2162,16200.0
2013-06-26 12:40:00,32.0,32.0,31.96,31.96,14800.0,27.2162,27.2162,27.1822,27.1822,14800.0
2013-06-26 12:45:00,31.96,31.96,31.93,31.94,12800.0,27.1822,27.1822,27.1567,27.1652,12800.0
2013-06-26 12:50:00,31.94,31.96,31.93,31.96,10200.0,27.1652,27.1822,27.1567,27.1822,10200.0
2013-06-26 12:55:00,31.96,31.96,31.92,31.93,22200.0,27.1822,27.1822,27.1481,27.1567,22200.0
2013-06-26 13:00:00,31.93,31.95,31.9,31.9,14200.0,27.1567,27.1737,27.1311,27.1311,14200.0
2013-06-26 13:05:00,31.9,31.99,31.9,31.98,33600.0,27.1311,27.2077,27.1311,27.1992,33600.0
2013-06-26 13:10:00,31.98,32.0,31.98,32.0,18000.0,27.1992,27.2162,27.1992,27.2162,18000.0
2013-06-26 13:15:00,32.0,32.0,31.99,31.99,15600.0,27.2162,27.2162,27.2077,27.2077,15600.0
2013-06-26 13:20:00,31.99,31.99,31.95,31.96,10800.0,27.2077,27.2077,27.1737,27.1822,10800.0
2013-06-26 13:25:00,31.97,31.99,31.96,31.98,14000.0,27.1907,27.2077,27.1822,27.1992,14000.0
2013-06-26 13:30:00,31.99,31.99,31.94,31.96,17000.0,27.2077,27.2077,27.1652,27.1822,17000.0
2013-06-26 13:35:00,31.95,31.97,31.95,31.95,12200.0,27.1737,27.1907,27.1737,27.1737,12200.0
2013-06-26 13:40:00,31.94,31.94,31.9,31.9,14000.0,27.1652,27.1652,27.1311,27.1311,14000.0
2013-06-26 13:45:00,31.9,31.91,31.89,31.9,15800.0,27.1311,27.1396,27.1226,27.1311,15800.0
2013-06-26 13:50:00,31.9,31.91,31.88,31.91,19800.0,27.1311,27.1396,27.1141,27.1396,19800.0
2013-06-26 13:55:00,31.91,31.93,31.91,31.93,9600.0,27.1396,27.1567,27.1396,27.1567,9600.0
2013-06-26 14:00:00,31.93,31.93,31.89,31.89,29000.0,27.1567,27.1567,27.1226,27.1226,29000.0
2013-06-26 14:05:00,31.89,31.9,31.86,31.9,20800.0,27.1226,27.1311,27.0971,27.1311,20800.0
2013-06-26 14:10:00,31.9,31.92,31.9,31.92,15400.0,27.1311,27.1481,27.1311,27.1481,15400.0
2013-06-26 14:15:00,31.92,31.96,31.91,31.93,41600.0,27.1481,27.1822,27.1396,27.1567,41600.0
2013-06-26 14:20:00,31.93,31.93,31.9,31.92,21600.0,27.1567,27.1567,27.1311,27.1481,21600.0
2013-06-26 14:25:00,31.93,31.95,31.91,31.94,16600.0,27.1567,27.1737,27.1396,27.1652,16600.0
2013-06-26 14:30:00,31.95,31.95,31.92,31.92,17400.0,27.1737,27.1737,27.1481,27.1481,17400.0
2013-06-26 14:35:00,31.92,31.93,31.9,31.92,32400.0,27.1481,27.1567,27.1311,27.1481,32400.0
2013-06-26 14:40:00,31.92,31.93,31.9,31.92,33800.0,27.1481,27.1567,27.1311,27.1481,33800.0
2013-06-26 14:45:00,31.92,31.93,31.9,31.92,22200.0,27.1481,27.1567,27.1311,27.1481,22200.0
2013-06-26 14:50:00,31.91,31.91,31.88,31.9,26000.0,27.1396,27.1396,27.1141,27.1311,26000.0
2013-06-26 14:55:00,31.9,31.93,31.88,31.88,54200.0,27.1311,27.1567,27.1141,27.1141,54200.0
2013-06-26 15:00:00,31.89,31.97,31.89,31.94,52800.0,27.1226,27.1907,27.1226,27.1652,52800.0
2013-06-26 15:05:00,31.94,32.0,31.94,31.99,26200.0,27.1652,27.2162,27.1652,27.2077,26200.0
2013-06-26 15:10:00,31.99,31.99,31.95,31.99,39400.0,27.2077,27.2077,27.1737,27.2077,39400.0
2013-06-26 15:15:00,31.99,32.02,31.99,32.02,23200.0,27.2077,27.2332,27.2077,27.2332,23200.0
2013-06-26 15:20:00,32.02,32.02,32.0,32.0,34400.0,27.2332,27.2332,27.2162,27.2162,34400.0
2013-06-26 15:25:00,32.0,32.02,31.97,32.02,22800.0,27.2162,27.2332,27.1907,27.2332,22800.0
2013-06-26 15:30:00,32.02,32.02,31.97,31.98,32600.0,27.2332,27.2332,27.1907,27.1992,32600.0
2013-06-26 15:35:00,31.98,31.98,31.95,31.96,43800.0,27.1992,27.1992,27.1737,27.1822,43800.0
2013-06-26 15:40:00,31.97,31.97,31.9,31.92,50800.0,27.1907,27.1907,27.1311,27.1481,50800.0
2013-06-26 15:45:00,31.92,31.92,31.88,31.91,68600.0,27.1481,27.1481,27.1141,27.1396,68600.0
2013-06-26 15:50:00,31.91,31.91,31.88,31.9,87800.0,27.1396,27.1396,27.1141,27.1311,87800.0
2013-06-26 15:55:00,31.9,31.9,31.86,31.86,151400.0,27.1311,27.1311,27.0971,27.0971,151400.0
2013-06-27 09:30:00,32.06,32.24,32.06,32.24,38600.0,27.2672,27.4203,27.2672,27.4203,38600.0
2013-06-27 09:35:00,32.24,32.32,32.23,32.27,37600.0,27.4203,27.4883,27.4118,27.4458,37600.0
2013-06-27 09:40:00,32.29,32.35,32.28,32.29,16200.0,27.4628,27.5139,27.4543,27.4628,16200.0
2013-06-27 09:45:00,32.33,32.39,32.3,32.38,26600.0,27.4969,27.5479,27.4713,27.5394,26600.0
2013-06-27 09:50:00,32.38,32.38,32.33,32.33,35200.0,27.5394,27.5394,27.4969,27.4969,35200.0
2013-06-27 09:55:00,32.34,32.42,32.33,32.35,37200.0,27.5054,27.5734,27.4969,27.5139,37200.0
2013-06-27 10:00:00,32.37,32.39,32.29,32.29,19400.0,27.5309,27.5479,27.4628,27.4628,19400.0
2013-06-27 10:05:00,32.27,32.31,32.26,32.29,12200.0,27.4458,27.4798,27.4373,27.4628,12200.0
2013-06-27 10:10:00,32.3,32.35,32.27,32.35,27800.0,27.4713,27.5139,27.4458,27.5139,27800.0
2013-06-27 10:15:00,32.34,32.34,32.29,32.31,18000.0,27.5054,27.5054,27.4628,27.4798,18000.0
2013-06-27 10:20:00,32.32,32.34,32.31,32.32,25600.0,27.4883,27.5054,27.4798,27.4883,25600.0
2013-06-27 10:25:00,32.32,32.38,32.31,32.37,30600.0,27.4883,27.5394,27.4798,27.5309,30600.0
2013-06-27 10:30:00,32.37,32.45,32.35,32.4,19800.0,27.5309,27.5989,27.5139,27.5564,19800.0
2013-06-27 10:35:00,32.4,32.4,32.35,32.37,33400.0,27.5564,27.5564,27.5139,27.5309,33400.0
2013-06-27 10:40:00,32.37,32.37,32.29,32.29,16200.0,27.5309,27.5309,27.4628,27.4628,16200.0
2013-06-27 10:45:00,32.3,32.32,32.29,32.29,18400.0,27.4713,27.4883,27.4628,27.4628,18400.0
2013-06-27 10:50:00,32.3,32.32,32.29,32.29,17800.0,27.4713,27.4883,27.4628,27.4628,17800.0
2013-06-27 10:55:00,32.29,32.32,32.29,32.31,17400.0,27.4628,27.4883,27.4628,27.4798,17400.0
2013-06-27 11:00:00,32.32,32.38,32.32,32.37,35400.0,27.4883,27.5394,27.4883,27.5309,35400.0
2013-06-27 11:05:00,32.37,32.39,32.35,32.37,23400.0,27.5309,27.5479,27.5139,27.5309,23400.0
2013-06-27 11:10:00,32.38,32.4,32.33,32.4,19000.0,27.5394,27.5564,27.4969,27.5564,19000.0
2013-06-27 11:15:00,32.4,32.46,32.4,32.41,27600.0,27.5564,27.6074,27.5564,27.5649,27600.0
2013-06-27 11:20:00,32.41,32.42,32.38,32.38,15600.0,27.5649,27.5734,27.5394,27.5394,15600.0
2013-06-27 11:25:00,32.38,32.39,32.37,32.38,16600.0,27.5394,27.5479,27.5309,27.5394,16600.0
2013-06-27 11:30:00,32.38,32.4,32.37,32.4,12800.0,27.5394,27.5564,27.5309,27.5564,12800.0
2013-06-27 11:35:00,32.41,32.44,32.4,32.42,15800.0,27.5649,27.5904,27.5564,27.5734,15800.0
2013-06-27 11:40:00,32.42,32.43,32.39,32.39,13200.0,27.5734,27.5819,27.5479,27.5479,13200.0
2013-06-27 11:45:00,32.4,32.4,32.35,32.35,10400.0,27.5564,27.5564,27.5139,27.5139,10400.0
2013-06-27 11:50:00,32.35,32.4,32.35,32.38,14800.0,27.5139,27.5564,27.5139,27.5394,14800.0
2013-06-27 11:55:00,32.38,32.39,32.37,32.38,21000.0,27.5394,27.5479,27.5309,27.5394,21000.0
2013-06-27 12:00:00,32.38,32.38,32.35,32.35,20600.0,27.5394,27.5394,27.5139,27.5139,20600.0
2013-06-27 12:05:00,32.35,32.38,32.3,32.33,19800.0,27.5139,27.5394,27.4713,27.4969,19800.0
2013-06-27 12:10:00,32.33,32.35,32.31,32.35,10200.0,27.4969,27.5139,27.4798,27.5139,10200.0
2013-06-27 12:15:00,32.36,32.39,32.35,32.38,6800.0,27.5224,27.5479,27.5139,27.5394,6800.0
2013-06-27 12:20:00,32.38,32.38,32.35,32.35,7000.0,27.5394,27.5394,27.5139,27.5139,7000.0
2013-06-27 12:25:00,32.35,32.35,32.32,32.35,5200.0,27.5139,27.5139,27.4883,27.5139,5200.0
2013-06-27 12:30:00,32.35,32.38,32.34,32.38,5400.0,27.5139,27.5394,27.5054,27.5394,5400.0
2013-06-27 12:35:00,32.38,32.4,32.38,32.39,4800.0,27.5394,27.5564,27.5394,27.5479,4800.0
2013-06-27 12:40:00,32.38,32.42,32.38,32.41,6000.0,27.5394,27.5734,27.5394,27.5649,6000.0
2013-06-27 12:45:00,32.39,32.39,32.37,32.37,8000.0,27.5479,27.5479,27.5309,27.5309,8000.0
2013-06-27 12:50:00,32.36,32.37,32.34,32.37,10400.0,27.5224,27.5309,27.5054,27.5309,10400.0
2013-06-27 12:55:00,32.38,32.38,32.36,32.37,7000.0,27.5394,27.5394,27.5224,27.5309,7000.0
2013-06-27 13:00:00,32.36,32.41,32.35,32.4,12600.0,27.5224,27.5649,27.5139,27.5564,12600.0
2013-06-27 13:05:00,32.4,32.42,32.38,32.41,7000.0,27.5564,27.5734,27.5394,27.5649,7000.0
2013-06-27 13:10:00,32.42,32.44,32.42,32.42,6200.0,27.5734,27.5904,27.5734,27.5734,6200.0
2013-06-27 13:15:00,32.43,32.45,32.42,32.43,8600.0,27.5819,27.5989,27.5734,27.5819,8600.0
2013-06-27 13:20:00,32.43,32.43,32.4,32.41,5600.0,27.5819,27.5819,27.5564,27.5649,5600.0
2013-06-27 13:25:00,32.41,32.45,32.41,32.44,12000.0,27.5649,27.5989,27.5649,27.5904,12000.0
2013-06-27 13:30:00,32.45,32.48,32.43,32.48,16200.0,27.5989,27.6244,27.5819,27.6244,16200.0
2013-06-27 13:35:00,32.48,32.49,32.47,32.48,6400.0,27.6244,27.6329,27.6159,27.6244,6400.0
2013-06-27 13:40:00,32.48,32.49,32.48,32.48,9600.0,27.6244,27.6329,27.6244,27.6244,9600.0
2013-06-27 13:45:00,32.49,32.51,32.48,32.51,70800.0,27.6329,27.6499,27.6244,27.6499,70800.0
2013-06-27 13:50:00,32.51,32.51,32.48,32.51,13400.0,27.6499,27.6499,27.6244,27.6499,13400.0
2013-06-27 13:55:00,32.51,32.52,32.48,32.48,17000.0,27.6499,27.6585,27.6244,27.6244,17000.0
2013-06-27 14:00:00,32.47,32.48,32.45,32.46,24200.0,27.6159,27.6244,27.5989,27.6074,24200.0
2013-06-27 14:05:00,32.46,32.46,32.42,32.43,26200.0,27.6074,27.6074,27.5734,27.5819,26200.0
2013-06-27 14:10:00,32.44,32.46,32.41,32.46,13600.0,27.5904,27.6074,27.5649,27.6074,13600.0
2013-06-27 14:15:00,32.46,32.49,32.44,32.48,12600.0,27.6074,27.6329,27.5904,27.6244,12600.0
2013-06-27 14:20:00,32.49,32.49,32.45,32.45,11200.0,27.6329,27.6329,27.5989,27.5989,11200.0
2013-06-27 14:25:00,32.45,32.48,32.44,32.48,11600.0,27.5989,27.6244,27.5904,27.6244,11600.0
2013-06-27 14:30:00,32.48,32.49,32.46,32.48,18200.0,27.6244,27.6329,27.6074,27.6244,18200.0
2013-06-27 14:35:00,32.48,32.5,32.46,32.47,20800.0,27.6244,27.6414,27.6074,27.6159,20800.0
2013-06-27 14:40:00,32.47,32.49,32.46,32.47,44000.0,27.6159,27.6329,27.6074,27.6159,44000.0
2013-06-27 14:45:00,32.47,32.47,32.44,32.46,26000.0,27.6159,27.6159,27.5904,27.6074,26000.0
2013-06-27 14:50:00,32.47,32.48,32.43,32.45,31000.0,27.6159,27.6244,27.5819,27.5989,31000.0
2013-06-27 14:55:00,32.45,32.47,32.45,32.45,12800.0,27.5989,27.6159,27.5989,27.5989,12800.0
2013-06-27 15:00:00,32.46,32.47,32.45,32.46,25000.0,27.6074,27.6159,27.5989,27.6074,25000.0
2013-06-27 15:05:00,32.46,32.48,32.44,32.46,26400.0,27.6074,27.6244,27.5904,27.6074,26400.0
2013-06-27 15:10:00,32.46,32.55,32.46,32.55,50000.0,27.6074,27.684,27.6074,27.684,50000.0
2013-06-27 15:15:00,32.54,32.59,32.54,32.58,30200.0,27.6755,27.718,27.6755,27.7095,30200.0
2013-06-27 15:20:00,32.58,32.59,32.56,32.59,28000.0,27.7095,27.718,27.6925,27.718,28000.0
2013-06-27 15:25:00,32.59,32.62,32.59,32.62,25200.0,27.718,27.7435,27.718,27.7435,25200.0
2013-06-27 15:30:00,32.62,32.62,32.55,32.55,31800.0,27.7435,27.7435,27.684,27.684,31800.0
2013-06-27 15:35:00,32.55,32.55,32.5,32.52,43800.0,27.684,27.684,27.6414,27.6585,43800.0
2013-06-27 15:40:00,32.52,32.52,32.49,32.5,44200.0,27.6585,27.6585,27.6329,27.6414,44200.0
2013-06-27 15:45:00,32.5,32.5,32.48,32.49,50000.0,27.6414,27.6414,27.6244,27.6329,50000.0
2013-06-27 15:50:00,32.49,32.49,32.45,32.46,112000.0,27.6329,27.6329,27.5989,27.6074,112000.0
2013-06-27 15:55:00,32.46,32.46,32.39,32.41,300600.0,27.6074,27.6074,27.5479,27.5649,300600.0
2013-06-28 09:30:00,32.22,32.43,32.22,32.34,51000.0,27.4033,27.5819,27.4033,27.5054,51000.0
2013-06-28 09:35:00,32.32,32.45,32.32,32.41,10600.0,27.4883,27.5989,27.4883,27.5649,10600.0
2013-06-28 09:40:00,32.41,32.48,32.41,32.42,7600.0,27.5649,27.6244,27.5649,27.5734,7600.0
2013-06-28 09:45:00,32.42,32.42,32.37,32.4,10400.0,27.5734,27.5734,27.5309,27.5564,10400.0
2013-06-28 09:50:00,32.36,32.47,32.33,32.38,31400.0,27.5224,27.6159,27.4969,27.5394,31400.0
2013-06-28 09:55:00,32.41,32.42,32.37,32.4,8600.0,27.5649,27.5734,27.5309,27.5564,8600.0
2013-06-28 10:00:00,32.39,32.5,32.35,32.5,17200.0,27.5479,27.6414,27.5139,27.6414,17200.0
2013-06-28 10:05:00,32.47,32.5,32.41,32.5,14000.0,27.6159,27.6414,27.5649,27.6414,14000.0
2013-06-28 10:10:00,32.5,32.57,32.47,32.57,9800.0,27.6414,27.701,27.6159,27.701,9800.0
2013-06-28 10:15:00,32.56,32.62,32.55,32.62,16400.0,27.6925,27.7435,27.684,27.7435,16400.0
2013-06-28 10:20:00,32.6,32.65,32.58,32.65,11400.0,27.7265,27.769,27.7095,27.769,11400.0
2013-06-28 10:25:00,32.64,32.64,32.57,32.64,31200.0,27.7605,27.7605,27.701,27.7605,31200.0
2013-06-28 10:30:00,32.64,32.65,32.6,32.63,14000.0,27.7605,27.769,27.7265,27.752,14000.0
2013-06-28 10:35:00,32.63,32.73,32.63,32.72,19400.0,27.752,27.8371,27.752,27.8286,19400.0
2013-06-28 10:40:00,32.72,32.73,32.69,32.69,9000.0,27.8286,27.8371,27.803,27.803,9000.0
2013-06-28 10:45:00,32.7,32.74,32.67,32.74,68200.0,27.8115,27.8456,27.786,27.8456,68200.0
2013-06-28 10:50:00,32.72,32.76,32.72,32.76,8200.0,27.8286,27.8626,27.8286,27.8626,8200.0
2013-06-28 10:55:00,32.76,32.78,32.76,32.76,6000.0,27.8626,27.8796,27.8626,27.8626,6000.0
2013-06-28 11:00:00,32.76,32.78,32.73,32.77,10400.0,27.8626,27.8796,27.8371,27.8711,10400.0
2013-06-28 11:05:00,32.77,32.84,32.77,32.83,18600.0,27.8711,27.9306,27.8711,27.9221,18600.0
2013-06-28 11:10:00,32.83,32.85,32.8,32.8,29400.0,27.9221,27.9391,27.8966,27.8966,29400.0
2013-06-28 11:15:00,32.81,32.81,32.79,32.79,10400.0,27.9051,27.9051,27.8881,27.8881,10400.0
2013-06-28 11:20:00,32.79,32.8,32.78,32.78,9200.0,27.8881,27.8966,27.8796,27.8796,9200.0
2013-06-28 11:25:00,32.77,32.79,32.76,32.77,6800.0,27.8711,27.8881,27.8626,27.8711,6800.0
2013-06-28 11:30:00,32.77,32.78,32.74,32.74,9200.0,27.8711,27.8796,27.8456,27.8456,9200.0
2013-06-28 11:35:00,32.71,32.76,32.71,32.76,15000.0,27.82,27.8626,27.82,27.8626,15000.0
2013-06-28 11:40:00,32.76,32.76,32.73,32.74,6400.0,27.8626,27.8626,27.8371,27.8456,6400.0
2013-06-28 11:45:00,32.74,32.81,32.74,32.8,50200.0,27.8456,27.9051,27.8456,27.8966,50200.0
2013-06-28 11:50:00,32.8,32.8,32.73,32.76,4400.0,27.8966,27.8966,27.8371,27.8626,4400.0
2013-06-28 11:55:00,32.75,32.78,32.74,32.77,193200.0,27.8541,27.8796,27.8456,27.8711,193200.0
2013-06-28 12:00:00,32.77,32.77,32.73,32.74,98400.0,27.8711,27.8711,27.8371,27.8456,98400.0
2013-06-28 12:05:00,32.74,32.74,32.68,32.69,63200.0,27.8456,27.8456,27.7945,27.803,63200.0
2013-06-28 12:10:00,32.69,32.71,32.67,32.71,9200.0,27.803,27.82,27.786,27.82,9200.0
2013-06-28 12:15:00,32.71,32.71,32.67,32.68,5800.0,27.82,27.82,27.786,27.7945,5800.0
2013-06-28 12:20:00,32.66,32.69,32.64,32.67,8600.0,27.7775,27.803,27.7605,27.786,8600.0
2013-06-28 12:25:00,32.68,32.71,32.66,32.7,7200.0,27.7945,27.82,27.7775,27.8115,7200.0
2013-06-28 12:30:00,32.7,32.7,32.63,32.66,8600.0,27.8115,27.8115,27.752,27.7775,8600.0
2013-06-28 12:35:00,32.66,32.69,32.66,32.69,7600.0,27.7775,27.803,27.7775,27.803,7600.0
2013-06-28 12:40:00,32.7,32.7,32.65,32.67,11800.0,27.8115,27.8115,27.769,27.786,11800.0
2013-06-28 12:45:00,32.68,32.72,32.68,32.71,11000.0,27.7945,27.8286,27.7945,27.82,11000.0
2013-06-28 12:50:00,32.69,32.77,32.69,32.77,62000.0,27.803,27.8711,27.803,27.8711,62000.0
2013-06-28 12:55:00,32.75,32.77,32.7,32.72,47000.0,27.8541,27.8711,27.8115,27.8286,47000.0
2013-06-28 13:00:00,32.71,32.73,32.69,32.73,10000.0,27.82,27.8371,27.803,27.8371,10000.0
2013-06-28 13:05:00,32.74,32.79,32.73,32.79,8800.0,27.8456,27.8881,27.8371,27.8881,8800.0
2013-06-28 13:10:00,32.79,32.8,32.77,32.8,51000.0,27.8881,27.8966,27.8711,27.8966,51000.0
2013-06-28 13:15:00,32.8,32.87,32.8,32.85,51400.0,27.8966,27.9561,27.8966,27.9391,51400.0
2013-06-28 13:20:00,32.85,32.85,32.83,32.85,9800.0,27.9391,27.9391,27.9221,27.9391,9800.0
2013-06-28 13:25:00,32.85,32.85,32.83,32.84,6400.0,27.9391,27.9391,27.9221,27.9306,6400.0
2013-06-28 13:30:00,32.84,32.86,32.84,32.85,10600.0,27.9306,27.9476,27.9306,27.9391,10600.0
2013-06-28 13:35:00,32.84,32.85,32.84,32.85,8200.0,27.9306,27.9391,27.9306,27.9391,8200.0
2013-06-28 13:40:00,32.82,32.83,32.81,32.83,5800.0,27.9136,27.9221,27.9051,27.9221,5800.0
2013-06-28 13:45:00,32.83,32.84,32.79,32.79,78400.0,27.9221,27.9306,27.8881,27.8881,78400.0
2013-06-28 13:50:00,32.79,32.81,32.79,32.81,26400.0,27.8881,27.9051,27.8881,27.9051,26400.0
2013-06-28 13:55:00,32.81,32.81,32.79,32.79,13200.0,27.9051,27.9051,27.8881,27.8881,13200.0
2013-06-28 14:00:00,32.79,32.79,32.72,32.73,56200.0,27.8881,27.8881,27.8286,27.8371,56200.0
2013-06-28 14:05:00,32.73,32.77,32.7,32.74,77600.0,27.8371,27.8711,27.8115,27.8456,77600.0
2013-06-28 14:10:00,32.74,32.79,32.74,32.76,6200.0,27.8456,27.8881,27.8456,27.8626,6200.0
2013-06-28 14:15:00,32.74,32.77,32.74,32.77,11200.0,27.8456,27.8711,27.8456,27.8711,11200.0
2013-06-28 14:20:00,32.76,32.8,32.74,32.77,15600.0,27.8626,27.8966,27.8456,27.8711,15600.0
2013-06-28 14:25:00,32.79,32.79,32.78,32.78,6200.0,27.8881,27.8881,27.8796,27.8796,6200.0
2013-06-28 14:30:00,32.77,32.78,32.74,32.74,22200.0,27.8711,27.8796,27.8456,27.8456,22200.0
2013-06-28 14:35:00,32.74,32.74,32.73,32.73,24800.0,27.8456,27.8456,27.8371,27.8371,24800.0
2013-06-28 14:40:00,32.73,32.73,32.67,32.69,23000.0,27.8371,27.8371,27.786,27.803,23000.0
2013-06-28 14:45:00,32.7,32.7,32.66,32.66,30600.0,27.8115,27.8115,27.7775,27.7775,30600.0
2013-06-28 14:50:00,32.66,32.68,32.65,32.66,19200.0,27.7775,27.7945,27.769,27.7775,19200.0
2013-06-28 14:55:00,32.66,32.66,32.63,32.63,91000.0,27.7775,27.7775,27.752,27.752,91000.0
2013-06-28 15:00:00,32.63,32.63,32.57,32.57,50200.0,27.752,27.752,27.701,27.701,50200.0
2013-06-28 15:05:00,32.57,32.57,32.51,32.55,40800.0,27.701,27.701,27.6499,27.684,40800.0
2013-06-28 15:10:00,32.55,32.56,32.51,32.54,34000.0,27.684,27.6925,27.6499,27.6755,34000.0
2013-06-28 15:15:00,32.56,32.6,32.56,32.6,21600.0,27.6925,27.7265,27.6925,27.7265,21600.0
2013-06-28 15:20:00,32.6,32.63,32.6,32.61,15600.0,27.7265,27.752,27.7265,27.735,15600.0
2013-06-28 15:25:00,32.62,32.65,32.62,32.64,16000.0,27.7435,27.769,27.7435,27.7605,16000.0
2013-06-28 15:30:00,32.65,32.68,32.64,32.67,40000.0,27.769,27.7945,27.7605,27.786,40000.0
2013-06-28 15:35:00,32.66,32.68,32.65,32.67,32200.0,27.7775,27.7945,27.769,27.786,32200.0
2013-06-28 15:40:00,32.67,32.67,32.59,32.6,60200.0,27.786,27.786,27.718,27.7265,60200.0
2013-06-28 15:45:00,32.6,32.6,32.51,32.52,72200.0,27.7265,27.7265,27.6499,27.6585,72200.0
2013-06-28 15:50:00,32.51,32.56,32.49,32.51,107000.0,27.6499,27.6925,27.6329,27.6499,107000.0
2013-06-28 15:55:00,32.51,32.51,32.41,32.41,187000.0,27.6499,27.6499,27.5649,27.5649,187000.0
2013-07-01 09:30:00,32.65,32.72,32.58,32.72,34200.0,27.769,27.8286,27.7095,27.8286,34200.0
2013-07-01 09:35:00,32.74,32.8,32.73,32.77,122400.0,27.8456,27.8966,27.8371,27.8711,122400.0
2013-07-01 09:40:00,32.82,32.82,32.73,32.77,19600.0,27.9136,27.9136,27.8371,27.8711,19600.0
2013-07-01 09:45:00,32.78,32.86,32.7,32.77,27200.0,27.8796,27.9476,27.8115,27.8711,27200.0
2013-07-01 09:50:00,32.82,32.86,32.8,32.84,31800.0,27.9136,27.9476,27.8966,27.9306,31800.0
2013-07-01 09:55:00,32.84,32.88,32.83,32.87,14600.0,27.9306,27.9646,27.9221,27.9561,14600.0
2013-07-01 10:00:00,32.87,32.97,32.86,32.92,28800.0,27.9561,28.0412,27.9476,27.9987,28800.0
2013-07-01 10:05:00,32.91,32.96,32.88,32.9,20200.0,27.9901,28.0327,27.9646,27.9816,20200.0
2013-07-01 10:10:00,32.9,32.92,32.88,32.92,19600.0,27.9816,27.9987,27.9646,27.9987,19600.0
2013-07-01 10:15:00,32.92,32.95,32.9,32.93,39600.0,27.9987,28.0242,27.9816,28.0072,39600.0
2013-07-01 10:20:00,32.94,32.95,32.86,32.86,18600.0,28.0157,28.0242,27.9476,27.9476,18600.0
2013-07-01 10:25:00,32.86,32.89,32.84,32.85,16800.0,27.9476,27.9731,27.9306,27.9391,16800.0
2013-07-01 10:30:00,32.85,32.86,32.81,32.86,16000.0,27.9391,27.9476,27.9051,27.9476,16000.0
2013-07-01 10:35:00,32.86,32.87,32.82,32.82,17600.0,27.9476,27.9561,27.9136,27.9136,17600.0
2013-07-01 10:40:00,32.83,32.83,32.73,32.75,27000.0,27.9221,27.9221,27.8371,27.8541,27000.0
2013-07-01 10:45:00,32.76,32.78,32.76,32.77,19800.0,27.8626,27.8796,27.8626,27.8711,19800.0
2013-07-01 10:50:00,32.77,32.78,32.75,32.78,19600.0,27.8711,27.8796,27.8541,27.8796,19600.0
2013-07-01 10:55:00,32.78,32.81,32.75,32.78,20800.0,27.8796,27.9051,27.8541,27.8796,20800.0
2013-07-01 11:00:00,32.76,32.78,32.73,32.76,11800.0,27.8626,27.8796,27.8371,27.8626,11800.0
2013-07-01 11:05:00,32.77,32.83,32.76,32.83,34600.0,27.8711,27.9221,27.8626,27.9221,34600.0
2013-07-01 11:10:00,32.84,32.87,32.83,32.85,12600.0,27.9306,27.9561,27.9221,27.9391,12600.0
2013-07-01 11:15:00,32.87,32.87,32.83,32.86,11200.0,27.9561,27.9561,27.9221,27.9476,11200.0
2013-07-01 11:20:00,32.87,32.89,32.87,32.88,21400.0,27.9561,27.9731,27.9561,27.9646,21400.0
2013-07-01 11:25:00,32.88,32.88,32.83,32.83,19200.0,27.9646,27.9646,27.9221,27.9221,19200.0
2013-07-01 11:30:00,32.83,32.87,32.82,32.86,12600.0,27.9221,27.9561,27.9136,27.9476,12600.0
2013-07-01 11:35:00,32.86,32.87,32.84,32.84,15200.0,27.9476,27.9561,27.9306,27.9306,15200.0
2013-07-01 11:40:00,32.85,32.88,32.8,32.88,25000.0,27.9391,27.9646,27.8966,27.9646,25000.0
2013-07-01 11:45:00,32.87,32.9,32.87,32.89,25000.0,27.9561,27.9816,27.9561,27.9731,25000.0
2013-07-01 11:50:00,32.89,32.92,32.88,32.91,9400.0,27.9731,27.9987,27.9646,27.9901,9400.0
2013-07-01 11:55:00,32.9,32.93,32.9,32.92,10600.0,27.9816,28.0072,27.9816,27.9987,10600.0
2013-07-01 12:00:00,32.92,32.93,32.87,32.88,12800.0,27.9987,28.0072,27.9561,27.9646,12800.0
2013-07-01 12:05:00,32.87,32.88,32.83,32.84,15000.0,27.9561,27.9646,27.9221,27.9306,15000.0
2013-07-01 12:10:00,32.85,32.86,32.84,32.85,15600.0,27.9391,27.9476,27.9306,27.9391,15600.0
2013-07-01 12:15:00,32.85,32.87,32.83,32.83,22200.0,27.9391,27.9561,27.9221,27.9221,22200.0
2013-07-01 12:20:00,32.81,32.81,32.76,32.76,17400.0,27.9051,27.9051,27.8626,27.8626,17400.0
2013-07-01 12:25:00,32.77,32.77,32.73,32.76,11800.0,27.8711,27.8711,27.8371,27.8626,11800.0
2013-07-01 12:30:00,32.75,32.76,32.72,32.72,18000.0,27.8541,27.8626,27.8286,27.8286,18000.0
2013-07-01 12:35:00,32.73,32.73,32.71,32.72,10200.0,27.8371,27.8371,27.82,27.8286,10200.0
2013-07-01 12:40:00,32.73,32.74,32.72,32.74,24200.0,27.8371,27.8456,27.8286,27.8456,24200.0
2013-07-01 12:45:00,32.76,32.77,32.74,32.77,7400.0,27.8626,27.8711,27.8456,27.8711,7400.0
2013-07-01 12:50:00,32.76,32.76,32.74,32.74,28800.0,27.8626,27.8626,27.8456,27.8456,28800.0
2013-07-01 12:55:00,32.74,32.74,32.65,32.65,38000.0,27.8456,27.8456,27.769,27.769,38000.0
2013-07-01 13:00:00,32.65,32.65,32.64,32.65,37400.0,27.769,27.769,27.7605,27.769,37400.0
2013-07-01 13:05:00,32.65,32.65,32.62,32.62,45800.0,27.769,27.769,27.7435,27.7435,45800.0
2013-07-01 13:10:00,32.63,32.67,32.62,32.66,24600.0,27.752,27.786,27.7435,27.7775,24600.0
2013-07-01 13:15:00,32.66,32.69,32.66,32.66,69200.0,27.7775,27.803,27.7775,27.7775,69200.0
2013-07-01 13:20:00,32.66,32.66,32.61,32.65,13600.0,27.7775,27.7775,27.735,27.769,13600.0
2013-07-01 13:25:00,32.66,32.67,32.64,32.65,18000.0,27.7775,27.786,27.7605,27.769,18000.0
2013-07-01 13:30:00,32.65,32.66,32.63,32.65,18200.0,27.769,27.7775,27.752,27.769,18200.0
2013-07-01 13:35:00,32.65,32.65,32.63,32.63,19400.0,27.769,27.769,27.752,27.752,19400.0
2013-07-01 13:40:00,32.63,32.66,32.63,32.63,77200.0,27.752,27.7775,27.752,27.752,77200.0
2013-07-01 13:45:00,32.63,32.66,32.63,32.66,33400.0,27.752,27.7775,27.752,27.7775,33400.0
2013-07-01 13:50:00,32.65,32.68,32.63,32.68,28600.0,27.769,27.7945,27.752,27.7945,28600.0
2013-07-01 13:55:00,32.68,32.7,32.67,32.68,28200.0,27.7945,27.8115,27.786,27.7945,28200.0
2013-07-01 14:00:00,32.68,32.74,32.67,32.74,25200.0,27.7945,27.8456,27.786,27.8456,25200.0
2013-07-01 14:05:00,32.74,32.78,32.74,32.77,28000.0,27.8456,27.8796,27.8456,27.8711,28000.0
2013-07-01 14:10:00,32.76,32.76,32.69,32.69,21000.0,27.8626,27.8626,27.803,27.803,21000.0
2013-07-01 14:15:00,32.68,32.69,32.65,32.67,16200.0,27.7945,27.803,27.769,27.786,16200.0
2013-07-01 14:20:00,32.67,32.69,32.67,32.68,29800.0,27.786,27.803,27.786,27.7945,29800.0
2013-07-01 14:25:00,32.68,32.73,32.67,32.73,20400.0,27.7945,27.8371,27.786,27.8371,20400.0
2013-07-01 14:30:00,32.73,32.74,32.71,32.72,29000.0,27.8371,27.8456,27.82,27.8286,29000.0
2013-07-01 14:35:00,32.71,32.72,32.69,32.72,14200.0,27.82,27.8286,27.803,27.8286,14200.0
2013-07-01 14:40:00,32.71,32.76,32.71,32.76,35200.0,27.82,27.8626,27.82,27.8626,35200.0
2013-07-01 14:45:00,32.75,32.76,32.72,32.72,21600.0,27.8541,27.8626,27.8286,27.8286,21600.0
2013-07-01 14:50:00,32.72,32.74,32.72,32.74,29200.0,27.8286,27.8456,27.8286,27.8456,29200.0
2013-07-01 14:55:00,32.74,32.74,32.72,32.74,24200.0,27.8456,27.8456,27.8286,27.8456,24200.0
2013-07-01 15:00:00,32.74,32.77,32.74,32.76,26800.0,27.8456,27.8711,27.8456,27.8626,26800.0
2013-07-01 15:05:00,32.76,32.76,32.73,32.76,40000.0,27.8626,27.8626,27.8371,27.8626,40000.0
2013-07-01 15:10:00,32.75,32.79,32.75,32.77,35600.0,27.8541,27.8881,27.8541,27.8711,35600.0
2013-07-01 15:15:00,32.77,32.77,32.74,32.75,39600.0,27.8711,27.8711,27.8456,27.8541,39600.0
2013-07-01 15:20:00,32.75,32.76,32.74,32.74,60000.0,27.8541,27.8626,27.8456,27.8456,60000.0
2013-07-01 15:25:00,32.74,32.76,32.74,32.75,47600.0,27.8456,27.8626,27.8456,27.8541,47600.0
2013-07-01 15:30:00,32.75,32.76,32.71,32.73,68000.0,27.8541,27.8626,27.82,27.8371,68000.0
2013-07-01 15:35:00,32.73,32.73,32.69,32.7,59200.0,27.8371,27.8371,27.803,27.8115,59200.0
2013-07-01 15:40:00,32.71,32.71,32.66,32.69,69000.0,27.82,27.82,27.7775,27.803,69000.0
2013-07-01 15:45:00,32.69,32.71,32.69,32.71,85400.0,27.803,27.82,27.803,27.82,85400.0
2013-07-01 15:50:00,32.7,32.71,32.68,32.71,137400.0,27.8115,27.82,27.7945,27.82,137400.0
2013-07-01 15:55:00,32.71,32.72,32.7,32.7,183000.0,27.82,27.8286,27.8115,27.8115,183000.0
2013-07-02 09:30:00,32.75,32.88,32.66,32.87,48200.0,27.8541,27.9646,27.7775,27.9561,48200.0
2013-07-02 09:35:00,32.86,32.94,32.82,32.94,7600.0,27.9476,28.0157,27.9136,28.0157,7600.0
2013-07-02 09:40:00,32.92,32.93,32.85,32.88,15000.0,27.9987,28.0072,27.9391,27.9646,15000.0
2013-07-02 09:45:00,32.88,32.94,32.88,32.93,15800.0,27.9646,28.0157,27.9646,28.0072,15800.0
2013-07-02 09:50:00,32.92,32.93,32.82,32.82,17200.0,27.9987,28.0072,27.9136,27.9136,17200.0
2013-07-02 09:55:00,32.83,32.88,32.79,32.79,21600.0,27.9221,27.9646,27.8881,27.8881,21600.0
2013-07-02 10:00:00,32.78,32.81,32.75,32.81,35200.0,27.8796,27.9051,27.8541,27.9051,35200.0
2013-07-02 10:05:00,32.84,32.91,32.82,32.88,16800.0,27.9306,27.9901,27.9136,27.9646,16800.0
2013-07-02 10:10:00,32.88,32.92,32.85,32.91,17000.0,27.9646,27.9987,27.9391,27.9901,17000.0
2013-07-02 10:15:00,32.92,32.92,32.87,32.88,13600.0,27.9987,27.9987,27.9561,27.9646,13600.0
2013-07-02 10:20:00,32.88,32.96,32.88,32.94,11000.0,27.9646,28.0327,27.9646,28.0157,11000.0
2013-07-02 10:25:00,32.93,32.96,32.89,32.94,14600.0,28.0072,28.0327,27.9731,28.0157,14600.0
2013-07-02 10:30:00,32.93,32.93,32.87,32.88,9200.0,28.0072,28.0072,27.9561,27.9646,9200.0
2013-07-02 10:35:00,32.89,32.93,32.89,32.93,15600.0,27.9731,28.0072,27.9731,28.0072,15600.0
2013-07-02 10:40:00,32.93,32.97,32.92,32.96,15400.0,28.0072,28.0412,27.9987,28.0327,15400.0
2013-07-02 10:45:00,32.96,32.97,32.93,32.94,14800.0,28.0327,28.0412,28.0072,28.0157,14800.0
2013-07-02 10:50:00,32.94,32.96,32.94,32.96,7000.0,28.0157,28.0327,28.0157,28.0327,7000.0
2013-07-02 10:55:00,32.97,32.97,32.94,32.95,11600.0,28.0412,28.0412,28.0157,28.0242,11600.0
2013-07-02 11:00:00,32.96,32.97,32.94,32.94,16000.0,28.0327,28.0412,28.0157,28.0157,16000.0
2013-07-02 11:05:00,32.93,32.94,32.88,32.9,26600.0,28.0072,28.0157,27.9646,27.9816,26600.0
2013-07-02 11:10:00,32.89,32.89,32.84,32.86,17200.0,27.9731,27.9731,27.9306,27.9476,17200.0
2013-07-02 11:15:00,32.86,32.91,32.86,32.9,12800.0,27.9476,27.9901,27.9476,27.9816,12800.0
2013-07-02 11:20:00,32.91,32.91,32.85,32.86,16000.0,27.9901,27.9901,27.9391,27.9476,16000.0
2013-07-02 11:25:00,32.85,32.87,32.84,32.85,24200.0,27.9391,27.9561,27.9306,27.9391,24200.0
2013-07-02 11:30:00,32.84,32.85,32.81,32.82,15000.0,27.9306,27.9391,27.9051,27.9136,15000.0
2013-07-02 11:35:00,32.83,32.84,32.81,32.84,18000.0,27.9221,27.9306,27.9051,27.9306,18000.0
2013-07-02 11:40:00,32.84,32.85,32.83,32.84,9200.0,27.9306,27.9391,27.9221,27.9306,9200.0
2013-07-02 11:45:00,32.83,32.87,32.82,32.85,11600.0,27.9221,27.9561,27.9136,27.9391,11600.0
2013-07-02 11:50:00,32.84,32.85,32.83,32.85,16400.0,27.9306,27.9391,27.9221,27.9391,16400.0
2013-07-02 11:55:00,32.85,32.88,32.83,32.88,7800.0,27.9391,27.9646,27.9221,27.9646,7800.0
2013-07-02 12:00:00,32.88,32.9,32.88,32.88,6200.0,27.9646,27.9816,27.9646,27.9646,6200.0
2013-07-02 12:05:00,32.88,32.95,32.88,32.92,12600.0,27.9646,28.0242,27.9646,27.9987,12600.0
2013-07-02 12:10:00,32.92,32.92,32.87,32.87,7200.0,27.9987,27.9987,27.9561,27.9561,7200.0
2013-07-02 12:15:00,32.88,32.93,32.87,32.93,7800.0,27.9646,28.0072,27.9561,28.0072,7800.0
2013-07-02 12:20:00,32.93,32.93,32.87,32.87,12400.0,28.0072,28.0072,27.9561,27.9561,12400.0
2013-07-02 12:25:00,32.87,32.91,32.85,32.9,13000.0,27.9561,27.9901,27.9391,27.9816,13000.0
2013-07-02 12:30:00,32.88,32.92,32.88,32.9,12000.0,27.9646,27.9987,27.9646,27.9816,12000.0
2013-07-02 12:35:00,32.88,32.88,32.84,32.85,8200.0,27.9646,27.9646,27.9306,27.9391,8200.0
2013-07-02 12:40:00,32.85,32.85,32.79,32.79,14000.0,27.9391,27.9391,27.8881,27.8881,14000.0
2013-07-02 12:45:00,32.79,32.82,32.77,32.81,5800.0,27.8881,27.9136,27.8711,27.9051,5800.0
2013-07-02 12:50:00,32.81,32.85,32.81,32.83,5800.0,27.9051,27.9391,27.9051,27.9221,5800.0
2013-07-02 12:55:00,32.84,32.88,32.84,32.88,7400.0,27.9306,27.9646,27.9306,27.9646,7400.0
2013-07-02 13:00:00,32.88,32.89,32.86,32.86,5200.0,27.9646,27.9731,27.9476,27.9476,5200.0
2013-07-02 13:05:00,32.86,32.87,32.86,32.87,9400.0,27.9476,27.9561,27.9476,27.9561,9400.0
2013-07-02 13:10:00,32.87,32.88,32.85,32.85,10000.0,27.9561,27.9646,27.9391,27.9391,10000.0
2013-07-02 13:15:00,32.85,32.85,32.82,32.85,7200.0,27.9391,27.9391,27.9136,27.9391,7200.0
2013-07-02 13:20:00,32.85,32.85,32.82,32.82,4200.0,27.9391,27.9391,27.9136,27.9136,4200.0
2013-07-02 13:25:00,32.82,32.82,32.79,32.79,6400.0,27.9136,27.9136,27.8881,27.8881,6400.0
2013-07-02 13:30:00,32.79,32.82,32.78,32.81,11400.0,27.8881,27.9136,27.8796,27.9051,11400.0
2013-07-02 13:35:00,32.81,32.81,32.75,32.76,25800.0,27.9051,27.9051,27.8541,27.8626,25800.0
2013-07-02 13:40:00,32.77,32.77,32.74,32.76,17400.0,27.8711,27.8711,27.8456,27.8626,17400.0
2013-07-02 13:45:00,32.76,32.79,32.74,32.78,26200.0,27.8626,27.8881,27.8456,27.8796,26200.0
2013-07-02 13:50:00,32.77,32.81,32.77,32.81,8600.0,27.8711,27.9051,27.8711,27.9051,8600.0
2013-07-02 13:55:00,32.82,32.82,32.8,32.8,6600.0,27.9136,27.9136,27.8966,27.8966,6600.0
2013-07-02 14:00:00,32.8,32.82,32.77,32.8,13200.0,27.8966,27.9136,27.8711,27.8966,13200.0
2013-07-02 14:05:00,32.8,32.81,32.77,32.77,10200.0,27.8966,27.9051,27.8711,27.8711,10200.0
2013-07-02 14:10:00,32.77,32.77,32.74,32.76,29200.0,27.8711,27.8711,27.8456,27.8626,29200.0
2013-07-02 14:15:00,32.75,32.76,32.7,32.71,14400.0,27.8541,27.8626,27.8115,27.82,14400.0
2013-07-02 14:20:00,32.71,32.71,32.67,32.67,11000.0,27.82,27.82,27.786,27.786,11000.0
2013-07-02 14:25:00,32.67,32.68,32.63,32.66,14000.0,27.786,27.7945,27.752,27.7775,14000.0
2013-07-02 14:30:00,32.66,32.69,32.66,32.67,11600.0,27.7775,27.803,27.7775,27.786,11600.0
2013-07-02 14:35:00,32.67,32.68,32.6,32.6,10800.0,27.786,27.7945,27.7265,27.7265,10800.0
2013-07-02 14:40:00,32.6,32.62,32.6,32.62,9200.0,27.7265,27.7435,27.7265,27.7435,9200.0
2013-07-02 14:45:00,32.59,32.61,32.57,32.59,13200.0,27.718,27.735,27.701,27.718,13200.0
2013-07-02 14:50:00,32.6,32.67,32.59,32.67,23600.0,27.7265,27.786,27.718,27.786,23600.0
2013-07-02 14:55:00,32.67,32.68,32.64,32.65,12200.0,27.786,27.7945,27.7605,27.769,12200.0
2013-07-02 15:00:00,32.63,32.66,32.63,32.66,11200.0,27.752,27.7775,27.752,27.7775,11200.0
2013-07-02 15:05:00,32.65,32.69,32.65,32.67,13000.0,27.769,27.803,27.769,27.786,13000.0
2013-07-02 15:10:00,32.66,32.72,32.66,32.71,20600.0,27.7775,27.8286,27.7775,27.82,20600.0
2013-07-02 15:15:00,32.71,32.74,32.71,32.73,14200.0,27.82,27.8456,27.82,27.8371,14200.0
2013-07-02 15:20:00,32.72,32.73,32.68,32.68,11200.0,27.8286,27.8371,27.7945,27.7945,11200.0
2013-07-02 15:25:00,32.68,32.71,32.66,32.71,18600.0,27.7945,27.82,27.7775,27.82,18600.0
2013-07-02 15:30:00,32.69,32.7,32.63,32.68,20400.0,27.803,27.8115,27.752,27.7945,20400.0
2013-07-02 15:35:00,32.67,32.69,32.64,32.65,74000.0,27.786,27.803,27.7605,27.769,74000.0
2013-07-02 15:40:00,32.65,32.65,32.61,32.61,48200.0,27.769,27.769,27.735,27.735,48200.0
2013-07-02 15:45:00,32.62,32.66,32.6,32.63,75600.0,27.7435,27.7775,27.7265,27.752,75600.0
2013-07-02 15:50:00,32.62,32.68,32.62,32.67,69600.0,27.7435,27.7945,27.7435,27.786,69600.0
2013-07-02 15:55:00,32.67,32.74,32.67,32.71,100800.0,27.786,27.8456,27.786,27.82,100800.0
2013-07-03 09:30:00,32.38,32.54,32.32,32.51,55800.0,27.5394,27.6755,27.4883,27.6499,55800.0
2013-07-03 09:35:00,32.52,32.62,32.51,32.61,21800.0,27.6585,27.7435,27.6499,27.735,21800.0
2013-07-03 09:40:00,32.6,32.68,32.6,32.63,21400.0,27.7265,27.7945,27.7265,27.752,21400.0
2013-07-03 09:45:00,32.63,32.67,32.6,32.67,15400.0,27.752,27.786,27.7265,27.786,15400.0
2013-07-03 09:50:00,32.68,32.76,32.67,32.76,16000.0,27.7945,27.8626,27.786,27.8626,16000.0
2013-07-03 09:55:00,32.74,32.74,32.59,32.6,22200.0,27.8456,27.8456,27.718,27.7265,22200.0
2013-07-03 10:00:00,32.59,32.63,32.5,32.52,17600.0,27.718,27.752,27.6414,27.6585,17600.0
2013-07-03 10:05:00,32.51,32.54,32.48,32.54,14800.0,27.6499,27.6755,27.6244,27.6755,14800.0
2013-07-03 10:10:00,32.53,32.57,32.45,32.54,17400.0,27.667,27.701,27.5989,27.6755,17400.0
2013-07-03 10:15:00,32.54,32.55,32.49,32.55,15400.0,27.6755,27.684,27.6329,27.684,15400.0
2013-07-03 10:20:00,32.55,32.58,32.54,32.57,11000.0,27.684,27.7095,27.6755,27.701,11000.0
2013-07-03 10:25:00,32.57,32.57,32.51,32.56,23800.0,27.701,27.701,27.6499,27.6925,23800.0
2013-07-03 10:30:00,32.56,32.56,32.52,32.56,6600.0,27.6925,27.6925,27.6585,27.6925,6600.0
2013-07-03 10:35:00,32.57,32.58,32.52,32.52,5200.0,27.701,27.7095,27.6585,27.6585,5200.0
2013-07-03 10:40:00,32.52,32.54,32.51,32.53,5600.0,27.6585,27.6755,27.6499,27.667,5600.0
2013-07-03 10:45:00,32.53,32.54,32.5,32.52,8400.0,27.667,27.6755,27.6414,27.6585,8400.0
2013-07-03 10:50:00,32.52,32.56,32.46,32.46,6600.0,27.6585,27.6925,27.6074,27.6074,6600.0
2013-07-03 10:55:00,32.47,32.47,32.45,32.45,12000.0,27.6159,27.6159,27.5989,27.5989,12000.0
2013-07-03 11:00:00,32.46,32.51,32.46,32.49,13000.0,27.6074,27.6499,27.6074,27.6329,13000.0
2013-07-03 11:05:00,32.49,32.49,32.39,32.39,23400.0,27.6329,27.6329,27.5479,27.5479,23400.0
2013-07-03 11:10:00,32.39,32.48,32.39,32.48,11200.0,27.5479,27.6244,27.5479,27.6244,11200.0
2013-07-03 11:15:00,32.48,32.58,32.47,32.58,15800.0,27.6244,27.7095,27.6159,27.7095,15800.0
2013-07-03 11:20:00,32.59,32.62,32.58,32.58,8800.0,27.718,27.7435,27.7095,27.7095,8800.0
2013-07-03 11:25:00,32.58,32.62,32.57,32.62,12000.0,27.7095,27.7435,27.701,27.7435,12000.0
2013-07-03 11:30:00,32.62,32.62,32.59,32.59,9800.0,27.7435,27.7435,27.718,27.718,9800.0
2013-07-03 11:35:00,32.58,32.58,32.52,32.54,10000.0,27.7095,27.7095,27.6585,27.6755,10000.0
2013-07-03 11:40:00,32.54,32.54,32.49,32.53,11200.0,27.6755,27.6755,27.6329,27.667,11200.0
2013-07-03 11:45:00,32.53,32.58,32.53,32.58,22000.0,27.667,27.7095,27.667,27.7095,22000.0
2013-07-03 11:50:00,32.58,32.66,32.58,32.65,14200.0,27.7095,27.7775,27.7095,27.769,14200.0
2013-07-03 11:55:00,32.66,32.73,32.66,32.73,19800.0,27.7775,27.8371,27.7775,27.8371,19800.0
2013-07-03 12:00:00,32.74,32.74,32.71,32.73,11600.0,27.8456,27.8456,27.82,27.8371,11600.0
2013-07-03 12:05:00,32.73,32.74,32.71,32.74,16800.0,27.8371,27.8456,27.82,27.8456,16800.0
2013-07-03 12:10:00,32.74,32.75,32.69,32.72,15800.0,27.8456,27.8541,27.803,27.8286,15800.0
2013-07-03 12:15:00,32.71,32.74,32.71,32.74,17800.0,27.82,27.8456,27.82,27.8456,17800.0
2013-07-03 12:20:00,32.76,32.8,32.73,32.73,16400.0,27.8626,27.8966,27.8371,27.8371,16400.0
2013-07-03 12:25:00,32.73,32.73,32.68,32.68,17400.0,27.8371,27.8371,27.7945,27.7945,17400.0
2013-07-03 12:30:00,32.68,32.68,32.62,32.62,17200.0,27.7945,27.7945,27.7435,27.7435,17200.0
2013-07-03 12:35:00,32.62,32.68,32.61,32.68,24600.0,27.7435,27.7945,27.735,27.7945,24600.0
2013-07-03 12:40:00,32.68,32.7,32.65,32.65,12000.0,27.7945,27.8115,27.769,27.769,12000.0
2013-07-03 12:45:00,32.65,32.66,32.63,32.63,22800.0,27.769,27.7775,27.752,27.752,22800.0
2013-07-03 12:50:00,32.63,32.67,32.63,32.67,34400.0,27.752,27.786,27.752,27.786,34400.0
2013-07-03 12:55:00,32.67,32.72,32.67,32.71,78000.0,27.786,27.8286,27.786,27.82,78000.0
2013-07-05 09:30:00,32.99,33.0,32.83,32.83,41000.0,28.0582,28.0667,27.9221,27.9221,41000.0
2013-07-05 09:35:00,32.83,32.91,32.82,32.85,16400.0,27.9221,27.9901,27.9136,27.9391,16400.0
2013-07-05 09:40:00,32.81,32.96,32.8,32.96,9800.0,27.9051,28.0327,27.8966,28.0327,9800.0
2013-07-05 09:45:00,32.93,33.0,32.92,33.0,7800.0,28.0072,28.0667,27.9987,28.0667,7800.0
2013-07-05 09:50:00,33.0,33.0,32.92,32.92,4200.0,28.0667,28.0667,27.9987,27.9987,4200.0
2013-07-05 09:55:00,32.9,32.9,32.78,32.79,5000.0,27.9816,27.9816,27.8796,27.8881,5000.0
2013-07-05 10:00:00,32.78,32.78,32.68,32.68,17800.0,27.8796,27.8796,27.7945,27.7945,17800.0
2013-07-05 10:05:00,32.69,32.77,32.68,32.73,7400.0,27.803,27.8711,27.7945,27.8371,7400.0
2013-07-05 10:10:00,32.71,32.72,32.65,32.69,17000.0,27.82,27.8286,27.769,27.803,17000.0
2013-07-05 10:15:00,32.69,32.69,32.57,32.62,10000.0,27.803,27.803,27.701,27.7435,10000.0
2013-07-05 10:20:00,32.64,32.64,32.54,32.56,8400.0,27.7605,27.7605,27.6755,27.6925,8400.0
2013-07-05 10:25:00,32.55,32.64,32.55,32.64,14800.0,27.684,27.7605,27.684,27.7605,14800.0
2013-07-05 10:30:00,32.64,32.76,32.6,32.76,64800.0,27.7605,27.8626,27.7265,27.8626,64800.0
2013-07-05 10:35:00,32.77,32.78,32.69,32.72,9200.0,27.8711,27.8796,27.803,27.8286,9200.0
2013-07-05 10:40:00,32.74,32.81,32.74,32.81,34800.0,27.8456,27.9051,27.8456,27.9051,34800.0
2013-07-05 10:45:00,32.8,32.84,32.77,32.8,6600.0,27.8966,27.9306,27.8711,27.8966,6600.0
2013-07-05 10:50:00,32.78,32.8,32.77,32.8,5200.0,27.8796,27.8966,27.8711,27.8966,5200.0
2013-07-05 10:55:00,32.81,32.89,32.81,32.85,10200.0,27.9051,27.9731,27.9051,27.9391,10200.0
2013-07-05 11:00:00,32.85,32.85,32.82,32.84,7200.0,27.9391,27.9391,27.9136,27.9306,7200.0
2013-07-05 11:05:00,32.84,32.87,32.82,32.87,62400.0,27.9306,27.9561,27.9136,27.9561,62400.0
2013-07-05 11:10:00,32.87,32.91,32.87,32.89,6400.0,27.9561,27.9901,27.9561,27.9731,6400.0
2013-07-05 11:15:00,32.89,32.9,32.85,32.9,4000.0,27.9731,27.9816,27.9391,27.9816,4000.0
2013-07-05 11:20:00,32.92,32.96,32.92,32.92,7000.0,27.9987,28.0327,27.9987,27.9987,7000.0
2013-07-05 11:25:00,32.92,32.93,32.86,32.86,5000.0,27.9987,28.0072,27.9476,27.9476,5000.0
2013-07-05 11:30:00,32.85,32.85,32.81,32.81,10200.0,27.9391,27.9391,27.9051,27.9051,10200.0
2013-07-05 11:35:00,32.81,32.87,32.79,32.87,6800.0,27.9051,27.9561,27.8881,27.9561,6800.0
2013-07-05 11:40:00,32.86,32.88,32.85,32.88,6800.0,27.9476,27.9646,27.9391,27.9646,6800.0
2013-07-05 11:45:00,32.87,32.88,32.85,32.88,6600.0,27.9561,27.9646,27.9391,27.9646,6600.0
2013-07-05 11:50:00,32.89,32.89,32.87,32.88,9400.0,27.9731,27.9731,27.9561,27.9646,9400.0
2013-07-05 11:55:00,32.87,32.99,32.87,32.99,13000.0,27.9561,28.0582,27.9561,28.0582,13000.0
2013-07-05 12:00:00,32.99,33.0,32.98,32.99,10000.0,28.0582,28.0667,28.0497,28.0582,10000.0
2013-07-05 12:05:00,33.0,33.05,32.99,33.02,21800.0,28.0667,28.1092,28.0582,28.0837,21800.0
2013-07-05 12:10:00,33.02,33.08,33.02,33.05,22800.0,28.0837,28.1347,28.0837,28.1092,22800.0
2013-07-05 12:15:00,33.03,33.04,32.99,33.01,10000.0,28.0922,28.1007,28.0582,28.0752,10000.0
2013-07-05 12:20:00,33.01,33.03,33.0,33.01,8200.0,28.0752,28.0922,28.0667,28.0752,8200.0
2013-07-05 12:25:00,33.02,33.03,33.01,33.03,7000.0,28.0837,28.0922,28.0752,28.0922,7000.0
2013-07-05 12:30:00,33.03,33.05,33.02,33.05,7200.0,28.0922,28.1092,28.0837,28.1092,7200.0
2013-07-05 12:35:00,33.04,33.05,33.03,33.04,18200.0,28.1007,28.1092,28.0922,28.1007,18200.0
2013-07-05 12:40:00,33.02,33.03,32.99,33.01,5000.0,28.0837,28.0922,28.0582,28.0752,5000.0
2013-07-05 12:45:00,33.01,33.01,32.99,33.01,5200.0,28.0752,28.0752,28.0582,28.0752,5200.0
2013-07-05 12:50:00,33.01,33.05,33.0,33.05,16000.0,28.0752,28.1092,28.0667,28.1092,16000.0
2013-07-05 12:55:00,33.05,33.08,33.05,33.08,6000.0,28.1092,28.1347,28.1092,28.1347,6000.0
2013-07-05 13:00:00,33.08,33.08,33.06,33.06,6800.0,28.1347,28.1347,28.1177,28.1177,6800.0
2013-07-05 13:05:00,33.06,33.09,33.06,33.09,2000.0,28.1177,28.1432,28.1177,28.1432,2000.0
2013-07-05 13:10:00,33.1,33.13,33.09,33.13,19000.0,28.1517,28.1773,28.1432,28.1773,19000.0
2013-07-05 13:15:00,33.13,33.13,33.09,33.12,8000.0,28.1773,28.1773,28.1432,28.1688,8000.0
2013-07-05 13:20:00,33.13,33.15,33.13,33.15,4400.0,28.1773,28.1943,28.1773,28.1943,4400.0
2013-07-05 13:25:00,33.15,33.15,33.11,33.13,7600.0,28.1943,28.1943,28.1602,28.1773,7600.0
2013-07-05 13:30:00,33.13,33.13,33.13,33.13,6800.0,28.1773,28.1773,28.1773,28.1773,6800.0
2013-07-05 13:35:00,33.12,33.14,33.12,33.13,13200.0,28.1688,28.1858,28.1688,28.1773,13200.0
2013-07-05 13:40:00,33.13,33.13,33.11,33.11,5000.0,28.1773,28.1773,28.1602,28.1602,5000.0
2013-07-05 13:45:00,33.1,33.1,33.08,33.08,4600.0,28.1517,28.1517,28.1347,28.1347,4600.0
2013-07-05 13:50:00,33.07,33.14,33.07,33.13,8000.0,28.1262,28.1858,28.1262,28.1773,8000.0
2013-07-05 13:55:00,33.13,33.13,33.13,33.13,11200.0,28.1773,28.1773,28.1773,28.1773,11200.0
2013-07-05 14:00:00,33.13,33.17,33.13,33.17,7800.0,28.1773,28.2113,28.1773,28.2113,7800.0
2013-07-05 14:05:00,33.17,33.19,33.14,33.18,11800.0,28.2113,28.2283,28.1858,28.2198,11800.0
2013-07-05 14:10:00,33.19,33.22,33.18,33.21,8200.0,28.2283,28.2538,28.2198,28.2453,8200.0
2013-07-05 14:15:00,33.21,33.21,33.19,33.2,15400.0,28.2453,28.2453,28.2283,28.2368,15400.0
2013-07-05 14:20:00,33.2,33.24,33.2,33.24,13800.0,28.2368,28.2708,28.2368,28.2708,13800.0
2013-07-05 14:25:00,33.23,33.27,33.23,33.26,26800.0,28.2623,28.2963,28.2623,28.2878,26800.0
2013-07-05 14:30:00,33.26,33.28,33.24,33.25,16800.0,28.2878,28.3048,28.2708,28.2793,16800.0
2013-07-05 14:35:00,33.25,33.27,33.25,33.26,18000.0,28.2793,28.2963,28.2793,28.2878,18000.0
2013-07-05 14:40:00,33.26,33.26,33.24,33.24,22000.0,28.2878,28.2878,28.2708,28.2708,22000.0
2013-07-05 14:45:00,33.24,33.24,33.22,33.24,16800.0,28.2708,28.2708,28.2538,28.2708,16800.0
2013-07-05 14:50:00,33.24,33.25,33.23,33.23,15200.0,28.2708,28.2793,28.2623,28.2623,15200.0
2013-07-05 14:55:00,33.23,33.23,33.18,33.18,16200.0,28.2623,28.2623,28.2198,28.2198,16200.0
2013-07-05 15:00:00,33.19,33.19,33.17,33.17,9800.0,28.2283,28.2283,28.2113,28.2113,9800.0
2013-07-05 15:05:00,33.18,33.18,33.12,33.13,90200.0,28.2198,28.2198,28.1688,28.1773,90200.0
2013-07-05 15:10:00,33.12,33.13,33.06,33.07,31600.0,28.1688,28.1773,28.1177,28.1262,31600.0
2013-07-05 15:15:00,33.08,33.08,33.05,33.05,30400.0,28.1347,28.1347,28.1092,28.1092,30400.0
2013-07-05 15:20:00,33.04,33.05,33.01,33.02,14600.0,28.1007,28.1092,28.0752,28.0837,14600.0
2013-07-05 15:25:00,33.01,33.03,33.0,33.02,55600.0,28.0752,28.0922,28.0667,28.0837,55600.0
2013-07-05 15:30:00,33.03,33.08,33.03,33.07,44800.0,28.0922,28.1347,28.0922,28.1262,44800.0
2013-07-05 15:35:00,33.07,33.07,33.04,33.06,30200.0,28.1262,28.1262,28.1007,28.1177,30200.0
2013-07-05 15:40:00,33.06,33.06,33.02,33.02,44600.0,28.1177,28.1177,28.0837,28.0837,44600.0
2013-07-05 15:45:00,33.02,33.02,32.99,33.0,36400.0,28.0837,28.0837,28.0582,28.0667,36400.0
2013-07-05 15:50:00,33.0,33.05,33.0,33.02,45600.0,28.0667,28.1092,28.0667,28.0837,45600.0
2013-07-05 15:55:00,33.02,33.07,33.0,33.06,73400.0,28.0837,28.1262,28.0667,28.1177,73400.0
2013-07-08 09:30:00,33.26,33.35,33.24,33.33,34400.0,28.2878,28.3644,28.2708,28.3474,34400.0
2013-07-08 09:35:00,33.33,33.35,33.31,33.32,32600.0,28.3474,28.3644,28.3304,28.3389,32600.0
2013-07-08 09:40:00,33.32,33.34,33.26,33.34,12200.0,28.3389,28.3559,28.2878,28.3559,12200.0
2013-07-08 09:45:00,33.33,33.35,33.31,33.35,30800.0,28.3474,28.3644,28.3304,28.3644,30800.0
2013-07-08 09:50:00,33.36,33.51,33.35,33.5,56400.0,28.3729,28.5005,28.3644,28.4919,56400.0
2013-07-08 09:55:00,33.51,33.59,33.49,33.49,71200.0,28.5005,28.5685,28.4834,28.4834,71200.0
2013-07-08 10:00:00,33.51,33.56,33.49,33.53,33200.0,28.5005,28.543,28.4834,28.5175,33200.0
2013-07-08 10:05:00,33.52,33.55,33.45,33.48,9800.0,28.509,28.5345,28.4494,28.4749,9800.0
2013-07-08 10:10:00,33.48,33.52,33.47,33.47,14200.0,28.4749,28.509,28.4664,28.4664,14200.0
2013-07-08 10:15:00,33.48,33.53,33.48,33.53,8000.0,28.4749,28.5175,28.4749,28.5175,8000.0
2013-07-08 10:20:00,33.54,33.56,33.51,33.54,14000.0,28.526,28.543,28.5005,28.526,14000.0
2013-07-08 10:25:00,33.54,33.54,33.47,33.48,29000.0,28.526,28.526,28.4664,28.4749,29000.0
2013-07-08 10:30:00,33.47,33.52,33.46,33.51,9200.0,28.4664,28.509,28.4579,28.5005,9200.0
2013-07-08 10:35:00,33.52,33.52,33.49,33.49,33400.0,28.509,28.509,28.4834,28.4834,33400.0
2013-07-08 10:40:00,33.47,33.5,33.42,33.49,38400.0,28.4664,28.4919,28.4239,28.4834,38400.0
2013-07-08 10:45:00,33.49,33.49,33.45,33.45,22000.0,28.4834,28.4834,28.4494,28.4494,22000.0
2013-07-08 10:50:00,33.45,33.45,33.41,33.43,17600.0,28.4494,28.4494,28.4154,28.4324,17600.0
2013-07-08 10:55:00,33.44,33.44,33.41,33.43,16200.0,28.4409,28.4409,28.4154,28.4324,16200.0
2013-07-08 11:00:00,33.42,33.43,33.39,33.42,63200.0,28.4239,28.4324,28.3984,28.4239,63200.0
2013-07-08 11:05:00,33.43,33.44,33.41,33.44,33600.0,28.4324,28.4409,28.4154,28.4409,33600.0
2013-07-08 11:10:00,33.45,33.45,33.41,33.42,45200.0,28.4494,28.4494,28.4154,28.4239,45200.0
2013-07-08 11:15:00,33.43,33.43,33.38,33.4,41400.0,28.4324,28.4324,28.3899,28.4069,41400.0
2013-07-08 11:20:00,33.4,33.41,33.37,33.37,16000.0,28.4069,28.4154,28.3814,28.3814,16000.0
2013-07-08 11:25:00,33.37,33.4,33.37,33.4,14000.0,28.3814,28.4069,28.3814,28.4069,14000.0
2013-07-08 11:30:00,33.41,33.41,33.38,33.39,35000.0,28.4154,28.4154,28.3899,28.3984,35000.0
2013-07-08 11:35:00,33.4,33.45,33.4,33.45,17400.0,28.4069,28.4494,28.4069,28.4494,17400.0
2013-07-08 11:40:00,33.45,33.49,33.44,33.49,13000.0,28.4494,28.4834,28.4409,28.4834,13000.0
2013-07-08 11:45:00,33.49,33.5,33.48,33.48,8800.0,28.4834,28.4919,28.4749,28.4749,8800.0
2013-07-08 11:50:00,33.48,33.48,33.4,33.41,9000.0,28.4749,28.4749,28.4069,28.4154,9000.0
2013-07-08 11:55:00,33.4,33.4,33.35,33.35,15400.0,28.4069,28.4069,28.3644,28.3644,15400.0
2013-07-08 12:00:00,33.35,33.35,33.35,33.35,15600.0,28.3644,28.3644,28.3644,28.3644,15600.0
2013-07-08 12:05:00,33.35,33.39,33.35,33.36,14800.0,28.3644,28.3984,28.3644,28.3729,14800.0
2013-07-08 12:10:00,33.38,33.38,33.36,33.37,14800.0,28.3899,28.3899,28.3729,28.3814,14800.0
2013-07-08 12:15:00,33.36,33.38,33.35,33.37,15200.0,28.3729,28.3899,28.3644,28.3814,15200.0
2013-07-08 12:20:00,33.38,33.38,33.34,33.34,10800.0,28.3899,28.3899,28.3559,28.3559,10800.0
2013-07-08 12:25:00,33.34,33.34,33.3,33.31,11000.0,28.3559,28.3559,28.3218,28.3304,11000.0
2013-07-08 12:30:00,33.32,33.35,33.3,33.35,18600.0,28.3389,28.3644,28.3218,28.3644,18600.0
2013-07-08 12:35:00,33.35,33.39,33.34,33.38,15000.0,28.3644,28.3984,28.3559,28.3899,15000.0
2013-07-08 12:40:00,33.38,33.38,33.31,33.31,13000.0,28.3899,28.3899,28.3304,28.3304,13000.0
2013-07-08 12:45:00,33.31,33.31,33.24,33.24,18600.0,28.3304,28.3304,28.2708,28.2708,18600.0
2013-07-08 12:50:00,33.25,33.25,33.23,33.24,21200.0,28.2793,28.2793,28.2623,28.2708,21200.0
2013-07-08 12:55:00,33.24,33.24,33.17,33.17,26200.0,28.2708,28.2708,28.2113,28.2113,26200.0
2013-07-08 13:00:00,33.17,33.26,33.17,33.22,25000.0,28.2113,28.2878,28.2113,28.2538,25000.0
2013-07-08 13:05:00,33.22,33.26,33.21,33.21,32400.0,28.2538,28.2878,28.2453,28.2453,32400.0
2013-07-08 13:10:00,33.21,33.21,33.15,33.16,40000.0,28.2453,28.2453,28.1943,28.2028,40000.0
2013-07-08 13:15:00,33.16,33.16,33.09,33.11,51600.0,28.2028,28.2028,28.1432,28.1602,51600.0
2013-07-08 13:20:00,33.11,33.11,33.06,33.06,23600.0,28.1602,28.1602,28.1177,28.1177,23600.0
2013-07-08 13:25:00,33.07,33.1,33.06,33.08,28000.0,28.1262,28.1517,28.1177,28.1347,28000.0
2013-07-08 13:30:00,33.08,33.13,33.08,33.13,17600.0,28.1347,28.1773,28.1347,28.1773,17600.0
2013-07-08 13:35:00,33.13,33.17,33.13,33.17,26000.0,28.1773,28.2113,28.1773,28.2113,26000.0
2013-07-08 13:40:00,33.16,33.22,33.16,33.22,16000.0,28.2028,28.2538,28.2028,28.2538,16000.0
2013-07-08 13:45:00,33.22,33.25,33.21,33.24,18200.0,28.2538,28.2793,28.2453,28.2708,18200.0
2013-07-08 13:50:00,33.24,33.24,33.21,33.24,14800.0,28.2708,28.2708,28.2453,28.2708,14800.0
2013-07-08 13:55:00,33.24,33.24,33.18,33.18,22800.0,28.2708,28.2708,28.2198,28.2198,22800.0
2013-07-08 14:00:00,33.19,33.23,33.18,33.22,17600.0,28.2283,28.2623,28.2198,28.2538,17600.0
2013-07-08 14:05:00,33.22,33.22,33.2,33.2,16600.0,28.2538,28.2538,28.2368,28.2368,16600.0
2013-07-08 14:10:00,33.2,33.22,33.17,33.17,42400.0,28.2368,28.2538,28.2113,28.2113,42400.0
2013-07-08 14:15:00,33.17,33.21,33.17,33.2,18200.0,28.2113,28.2453,28.2113,28.2368,18200.0
2013-07-08 14:20:00,33.19,33.23,33.18,33.23,11800.0,28.2283,28.2623,28.2198,28.2623,11800.0
2013-07-08 14:25:00,33.23,33.26,33.23,33.23,24400.0,28.2623,28.2878,28.2623,28.2623,24400.0
2013-07-08 14:30:00,33.24,33.25,33.22,33.22,22200.0,28.2708,28.2793,28.2538,28.2538,22200.0
2013-07-08 14:35:00,33.22,33.23,33.22,33.23,16600.0,28.2538,28.2623,28.2538,28.2623,16600.0
2013-07-08 14:40:00,33.23,33.24,33.21,33.24,27800.0,28.2623,28.2708,28.2453,28.2708,27800.0
2013-07-08 14:45:00,33.24,33.24,33.24,33.24,12800.0,28.2708,28.2708,28.2708,28.2708,12800.0
2013-07-08 14:50:00,33.24,33.3,33.24,33.3,11200.0,28.2708,28.3218,28.2708,28.3218,11200.0
2013-07-08 14:55:00,33.3,33.3,33.24,33.24,32000.0,28.3218,28.3218,28.2708,28.2708,32000.0
2013-07-08 15:00:00,33.24,33.26,33.23,33.23,27800.0,28.2708,28.2878,28.2623,28.2623,27800.0
2013-07-08 15:05:00,33.23,33.26,33.23,33.24,18000.0,28.2623,28.2878,28.2623,28.2708,18000.0
2013-07-08 15:10:00,33.24,33.26,33.24,33.25,23600.0,28.2708,28.2878,28.2708,28.2793,23600.0
2013-07-08 15:15:00,33.26,33.27,33.26,33.26,28400.0,28.2878,28.2963,28.2878,28.2878,28400.0
2013-07-08 15:20:00,33.26,33.26,33.22,33.22,31400.0,28.2878,28.2878,28.2538,28.2538,31400.0
2013-07-08 15:25:00,33.22,33.24,33.2,33.21,15000.0,28.2538,28.2708,28.2368,28.2453,15000.0
2013-07-08 15:30:00,33.21,33.24,33.2,33.24,27400.0,28.2453,28.2708,28.2368,28.2708,27400.0
2013-07-08 15:35:00,33.24,33.26,33.2,33.2,21200.0,28.2708,28.2878,28.2368,28.2368,21200.0
2013-07-08 15:40:00,33.21,33.24,33.2,33.21,24800.0,28.2453,28.2708,28.2368,28.2453,24800.0
2013-07-08 15:45:00,33.22,33.24,33.21,33.24,32600.0,28.2538,28.2708,28.2453,28.2708,32600.0
2013-07-08 15:50:00,33.24,33.26,33.21,33.22,95800.0,28.2708,28.2878,28.2453,28.2538,95800.0
2013-07-08 15:55:00,33.23,33.27,33.22,33.25,277800.0,28.2623,28.2963,28.2538,28.2793,277800.0
2013-07-09 09:30:00,33.47,33.56,33.45,33.56,58200.0,28.4664,28.543,28.4494,28.543,58200.0
2013-07-09 09:35:00,33.59,33.65,33.55,33.64,36200.0,28.5685,28.6195,28.5345,28.611,36200.0
2013-07-09 09:40:00,33.65,33.67,33.61,33.66,43200.0,28.6195,28.6365,28.5855,28.628,43200.0
2013-07-09 09:45:00,33.67,33.68,33.6,33.63,31400.0,28.6365,28.645,28.577,28.6025,31400.0
2013-07-09 09:50:00,33.63,33.66,33.6,33.63,33200.0,28.6025,28.628,28.577,28.6025,33200.0
2013-07-09 09:55:00,33.62,33.65,33.56,33.56,28200.0,28.594,28.6195,28.543,28.543,28200.0
2013-07-09 10:00:00,33.57,33.58,33.47,33.52,40800.0,28.5515,28.56,28.4664,28.509,40800.0
2013-07-09 10:05:00,33.51,33.52,33.46,33.51,16400.0,28.5005,28.509,28.4579,28.5005,16400.0
2013-07-09 10:10:00,33.51,33.56,33.51,33.54,19400.0,28.5005,28.543,28.5005,28.526,19400.0
2013-07-09 10:15:00,33.55,33.55,33.5,33.52,23200.0,28.5345,28.5345,28.4919,28.509,23200.0
2013-07-09 10:20:00,33.51,33.52,33.48,33.49,24800.0,28.5005,28.509,28.4749,28.4834,24800.0
2013-07-09 10:25:00,33.49,33.5,33.4,33.4,42400.0,28.4834,28.4919,28.4069,28.4069,42400.0
2013-07-09 10:30:00,33.39,33.44,33.35,33.43,46400.0,28.3984,28.4409,28.3644,28.4324,46400.0
2013-07-09 10:35:00,33.43,33.48,33.35,33.35,44800.0,28.4324,28.4749,28.3644,28.3644,44800.0
2013-07-09 10:40:00,33.35,33.37,33.33,33.37,25000.0,28.3644,28.3814,28.3474,28.3814,25000.0
2013-07-09 10:45:00,33.38,33.42,33.37,33.42,15800.0,28.3899,28.4239,28.3814,28.4239,15800.0
2013-07-09 10:50:00,33.43,33.45,33.35,33.35,27000.0,28.4324,28.4494,28.3644,28.3644,27000.0
2013-07-09 10:55:00,33.34,33.38,33.3,33.35,27800.0,28.3559,28.3899,28.3218,28.3644,27800.0
2013-07-09 11:00:00,33.34,33.36,33.3,33.3,23400.0,28.3559,28.3729,28.3218,28.3218,23400.0
2013-07-09 11:05:00,33.3,33.36,33.3,33.36,14800.0,28.3218,28.3729,28.3218,28.3729,14800.0
2013-07-09 11:10:00,33.37,33.37,33.34,33.35,16000.0,28.3814,28.3814,28.3559,28.3644,16000.0
2013-07-09 11:15:00,33.35,33.35,33.33,33.35,22200.0,28.3644,28.3644,28.3474,28.3644,22200.0
2013-07-09 11:20:00,33.35,33.35,33.33,33.34,13600.0,28.3644,28.3644,28.3474,28.3559,13600.0
2013-07-09 11:25:00,33.35,33.35,33.33,33.35,20600.0,28.3644,28.3644,28.3474,28.3644,20600.0
2013-07-09 11:30:00,33.35,33.37,33.34,33.35,45000.0,28.3644,28.3814,28.3559,28.3644,45000.0
2013-07-09 11:35:00,33.35,33.39,33.35,33.38,15800.0,28.3644,28.3984,28.3644,28.3899,15800.0
2013-07-09 11:40:00,33.39,33.42,33.39,33.4,11800.0,28.3984,28.4239,28.3984,28.4069,11800.0
2013-07-09 11:45:00,33.4,33.41,33.38,33.41,10200.0,28.4069,28.4154,28.3899,28.4154,10200.0
2013-07-09 11:50:00,33.41,33.41,33.37,33.38,18600.0,28.4154,28.4154,28.3814,28.3899,18600.0
2013-07-09 11:55:00,33.39,33.4,33.37,33.37,16800.0,28.3984,28.4069,28.3814,28.3814,16800.0
2013-07-09 12:00:00,33.37,33.38,33.36,33.38,11200.0,28.3814,28.3899,28.3729,28.3899,11200.0
2013-07-09 12:05:00,33.4,33.4,33.38,33.38,8200.0,28.4069,28.4069,28.3899,28.3899,8200.0
2013-07-09 12:10:00,33.38,33.38,33.33,33.33,12600.0,28.3899,28.3899,28.3474,28.3474,12600.0
2013-07-09 12:15:00,33.34,33.35,33.27,33.28,18400.0,28.3559,28.3644,28.2963,28.3048,18400.0
2013-07-09 12:20:00,33.27,33.29,33.27,33.28,17600.0,28.2963,28.3133,28.2963,28.3048,17600.0
2013-07-09 12:25:00,33.29,33.34,33.29,33.33,37800.0,28.3133,28.3559,28.3133,28.3474,37800.0
2013-07-09 12:30:00,33.33,33.35,33.33,33.33,17600.0,28.3474,28.3644,28.3474,28.3474,17600.0
2013-07-09 12:35:00,33.34,33.35,33.32,33.34,39400.0,28.3559,28.3644,28.3389,28.3559,39400.0
2013-07-09 12:40:00,33.34,33.35,33.34,33.35,18200.0,28.3559,28.3644,28.3559,28.3644,18200.0
2013-07-09 12:45:00,33.35,33.35,33.34,33.35,9200.0,28.3644,28.3644,28.3559,28.3644,9200.0
2013-07-09 12:50:00,33.37,33.38,33.35,33.37,18000.0,28.3814,28.3899,28.3644,28.3814,18000.0
2013-07-09 12:55:00,33.37,33.38,33.35,33.38,27400.0,28.3814,28.3899,28.3644,28.3899,27400.0
2013-07-09 13:00:00,33.38,33.38,33.38,33.38,2800.0,28.3899,28.3899,28.3899,28.3899,2800.0
2013-07-09 13:05:00,33.38,33.42,33.38,33.4,18200.0,28.3899,28.4239,28.3899,28.4069,18200.0
2013-07-09 13:10:00,33.4,33.4,33.38,33.38,14800.0,28.4069,28.4069,28.3899,28.3899,14800.0
2013-07-09 13:15:00,33.39,33.4,33.36,33.37,31200.0,28.3984,28.4069,28.3729,28.3814,31200.0
2013-07-09 13:20:00,33.37,33.37,33.35,33.37,21800.0,28.3814,28.3814,28.3644,28.3814,21800.0
2013-07-09 13:25:00,33.36,33.37,33.34,33.35,67200.0,28.3729,28.3814,28.3559,28.3644,67200.0
2013-07-09 13:30:00,33.35,33.38,33.34,33.38,32000.0,28.3644,28.3899,28.3559,28.3899,32000.0
2013-07-09 13:35:00,33.38,33.38,33.37,33.38,11000.0,28.3899,28.3899,28.3814,28.3899,11000.0
2013-07-09 13:40:00,33.38,33.38,33.34,33.35,12800.0,28.3899,28.3899,28.3559,28.3644,12800.0
2013-07-09 13:45:00,33.35,33.4,33.35,33.38,24600.0,28.3644,28.4069,28.3644,28.3899,24600.0
2013-07-09 13:50:00,33.38,33.38,33.35,33.36,21000.0,28.3899,28.3899,28.3644,28.3729,21000.0
2013-07-09 13:55:00,33.36,33.37,33.35,33.35,38800.0,28.3729,28.3814,28.3644,28.3644,38800.0
2013-07-09 14:00:00,33.35,33.36,33.34,33.35,28400.0,28.3644,28.3729,28.3559,28.3644,28400.0
2013-07-09 14:05:00,33.35,33.36,33.34,33.34,25400.0,28.3644,28.3729,28.3559,28.3559,25400.0
2013-07-09 14:10:00,33.34,33.34,33.29,33.31,54000.0,28.3559,28.3559,28.3133,28.3304,54000.0
2013-07-09 14:15:00,33.31,33.31,33.28,33.28,15200.0,28.3304,28.3304,28.3048,28.3048,15200.0
2013-07-09 14:20:00,33.28,33.29,33.27,33.29,26400.0,28.3048,28.3133,28.2963,28.3133,26400.0
2013-07-09 14:25:00,33.29,33.29,33.28,33.29,28400.0,28.3133,28.3133,28.3048,28.3133,28400.0
2013-07-09 14:30:00,33.29,33.3,33.29,33.3,18200.0,28.3133,28.3218,28.3133,28.3218,18200.0
2013-07-09 14:35:00,33.3,33.3,33.28,33.29,26000.0,28.3218,28.3218,28.3048,28.3133,26000.0
2013-07-09 14:40:00,33.28,33.29,33.28,33.28,28400.0,28.3048,28.3133,28.3048,28.3048,28400.0
2013-07-09 14:45:00,33.29,33.3,33.29,33.3,10600.0,28.3133,28.3218,28.3133,28.3218,10600.0
2013-07-09 14:50:00,33.3,33.3,33.26,33.27,32600.0,28.3218,28.3218,28.2878,28.2963,32600.0
2013-07-09 14:55:00,33.27,33.28,33.27,33.27,24400.0,28.2963,28.3048,28.2963,28.2963,24400.0
2013-07-09 15:00:00,33.27,33.3,33.27,33.3,24800.0,28.2963,28.3218,28.2963,28.3218,24800.0
2013-07-09 15:05:00,33.31,33.32,33.3,33.32,37000.0,28.3304,28.3389,28.3218,28.3389,37000.0
2013-07-09 15:10:00,33.32,33.38,33.32,33.38,33600.0,28.3389,28.3899,28.3389,28.3899,33600.0
2013-07-09 15:15:00,33.38,33.42,33.38,33.41,53000.0,28.3899,28.4239,28.3899,28.4154,53000.0
2013-07-09 15:20:00,33.41,33.41,33.35,33.37,50800.0,28.4154,28.4154,28.3644,28.3814,50800.0
2013-07-09 15:25:00,33.37,33.37,33.32,33.32,33400.0,28.3814,28.3814,28.3389,28.3389,33400.0
2013-07-09 15:30:00,33.33,33.33,33.31,33.33,50200.0,28.3474,28.3474,28.3304,28.3474,50200.0
2013-07-09 15:35:00,33.33,33.35,33.33,33.34,43200.0,28.3474,28.3644,28.3474,28.3559,43200.0
2013-07-09 15:40:00,33.34,33.35,33.29,33.29,48600.0,28.3559,28.3644,28.3133,28.3133,48600.0
2013-07-09 15:45:00,33.3,33.3,33.27,33.27,66600.0,28.3218,28.3218,28.2963,28.2963,66600.0
2013-07-09 15:50:00,33.27,33.27,33.24,33.24,127600.0,28.2963,28.2963,28.2708,28.2708,127600.0
2013-07-09 15:55:00,33.24,33.25,33.22,33.25,245600.0,28.2708,28.2793,28.2538,28.2793,245600.0
2013-07-10 09:30:00,33.07,33.27,33.07,33.23,61000.0,28.1262,28.2963,28.1262,28.2623,61000.0
2013-07-10 09:35:00,33.23,33.26,33.19,33.2,22800.0,28.2623,28.2878,28.2283,28.2368,22800.0
2013-07-10 09:40:00,33.2,33.35,33.2,33.33,14600.0,28.2368,28.3644,28.2368,28.3474,14600.0
2013-07-10 09:45:00,33.33,33.42,33.32,33.39,17600.0,28.3474,28.4239,28.3389,28.3984,17600.0
2013-07-10 09:50:00,33.38,33.4,33.35,33.38,14400.0,28.3899,28.4069,28.3644,28.3899,14400.0
2013-07-10 09:55:00,33.38,33.38,33.3,33.31,41000.0,28.3899,28.3899,28.3218,28.3304,41000.0
2013-07-10 10:00:00,33.32,33.37,33.32,33.33,17600.0,28.3389,28.3814,28.3389,28.3474,17600.0
2013-07-10 10:05:00,33.33,33.39,33.32,33.36,18000.0,28.3474,28.3984,28.3389,28.3729,18000.0
2013-07-10 10:10:00,33.37,33.41,33.32,33.34,31200.0,28.3814,28.4154,28.3389,28.3559,31200.0
2013-07-10 10:15:00,33.34,33.37,33.31,33.31,12000.0,28.3559,28.3814,28.3304,28.3304,12000.0
2013-07-10 10:20:00,33.3,33.33,33.12,33.12,154400.0,28.3218,28.3474,28.1688,28.1688,154400.0
2013-07-10 10:25:00,33.13,33.21,33.1,33.2,24200.0,28.1773,28.2453,28.1517,28.2368,24200.0
2013-07-10 10:30:00,33.2,33.27,33.2,33.26,24600.0,28.2368,28.2963,28.2368,28.2878,24600.0
2013-07-10 10:35:00,33.24,33.27,33.24,33.27,11800.0,28.2708,28.2963,28.2708,28.2963,11800.0
2013-07-10 10:40:00,33.27,33.32,33.25,33.25,21200.0,28.2963,28.3389,28.2793,28.2793,21200.0
2013-07-10 10:45:00,33.26,33.27,33.22,33.22,14800.0,28.2878,28.2963,28.2538,28.2538,14800.0
2013-07-10 10:50:00,33.22,33.25,33.22,33.24,10400.0,28.2538,28.2793,28.2538,28.2708,10400.0
2013-07-10 10:55:00,33.24,33.24,33.19,33.2,9800.0,28.2708,28.2708,28.2283,28.2368,9800.0
2013-07-10 11:00:00,33.2,33.26,33.2,33.26,28000.0,28.2368,28.2878,28.2368,28.2878,28000.0
2013-07-10 11:05:00,33.27,33.28,33.25,33.26,10800.0,28.2963,28.3048,28.2793,28.2878,10800.0
2013-07-10 11:10:00,33.24,33.29,33.24,33.29,17800.0,28.2708,28.3133,28.2708,28.3133,17800.0
2013-07-10 11:15:00,33.27,33.27,33.25,33.27,6400.0,28.2963,28.2963,28.2793,28.2963,6400.0
2013-07-10 11:20:00,33.27,33.32,33.27,33.31,16000.0,28.2963,28.3389,28.2963,28.3304,16000.0
2013-07-10 11:25:00,33.32,33.32,33.25,33.27,17200.0,28.3389,28.3389,28.2793,28.2963,17200.0
2013-07-10 11:30:00,33.27,33.33,33.27,33.33,16000.0,28.2963,28.3474,28.2963,28.3474,16000.0
2013-07-10 11:35:00,33.33,33.35,33.33,33.35,9000.0,28.3474,28.3644,28.3474,28.3644,9000.0
2013-07-10 11:40:00,33.35,33.38,33.35,33.35,19000.0,28.3644,28.3899,28.3644,28.3644,19000.0
2013-07-10 11:45:00,33.35,33.36,33.34,33.35,16000.0,28.3644,28.3729,28.3559,28.3644,16000.0
2013-07-10 11:50:00,33.35,33.37,33.34,33.34,14800.0,28.3644,28.3814,28.3559,28.3559,14800.0
2013-07-10 11:55:00,33.35,33.38,33.35,33.36,11600.0,28.3644,28.3899,28.3644,28.3729,11600.0
2013-07-10 12:00:00,33.37,33.38,33.35,33.38,12800.0,28.3814,28.3899,28.3644,28.3899,12800.0
2013-07-10 12:05:00,33.37,33.38,33.35,33.35,10800.0,28.3814,28.3899,28.3644,28.3644,10800.0
2013-07-10 12:10:00,33.35,33.35,33.33,33.33,14600.0,28.3644,28.3644,28.3474,28.3474,14600.0
2013-07-10 12:15:00,33.33,33.35,33.32,33.35,11200.0,28.3474,28.3644,28.3389,28.3644,11200.0
2013-07-10 12:20:00,33.35,33.37,33.35,33.37,38600.0,28.3644,28.3814,28.3644,28.3814,38600.0
2013-07-10 12:25:00,33.37,33.39,33.37,33.38,12200.0,28.3814,28.3984,28.3814,28.3899,12200.0
2013-07-10 12:30:00,33.39,33.4,33.38,33.39,14200.0,28.3984,28.4069,28.3899,28.3984,14200.0
2013-07-10 12:35:00,33.4,33.42,33.4,33.42,16200.0,28.4069,28.4239,28.4069,28.4239,16200.0
2013-07-10 12:40:00,33.41,33.42,33.38,33.42,18600.0,28.4154,28.4239,28.3899,28.4239,18600.0
2013-07-10 12:45:00,33.41,33.44,33.41,33.44,10400.0,28.4154,28.4409,28.4154,28.4409,10400.0
2013-07-10 12:50:00,33.44,33.48,33.44,33.45,67400.0,28.4409,28.4749,28.4409,28.4494,67400.0
2013-07-10 12:55:00,33.45,33.47,33.44,33.46,21800.0,28.4494,28.4664,28.4409,28.4579,21800.0
2013-07-10 13:00:00,33.46,33.48,33.46,33.47,8600.0,28.4579,28.4749,28.4579,28.4664,8600.0
2013-07-10 13:05:00,33.48,33.48,33.43,33.43,7800.0,28.4749,28.4749,28.4324,28.4324,7800.0
2013-07-10 13:10:00,33.43,33.43,33.41,33.43,16200.0,28.4324,28.4324,28.4154,28.4324,16200.0
2013-07-10 13:15:00,33.43,33.44,33.42,33.44,6600.0,28.4324,28.4409,28.4239,28.4409,6600.0
2013-07-10 13:20:00,33.45,33.46,33.44,33.46,13400.0,28.4494,28.4579,28.4409,28.4579,13400.0
2013-07-10 13:25:00,33.47,33.5,33.47,33.49,16000.0,28.4664,28.4919,28.4664,28.4834,16000.0
2013-07-10 13:30:00,33.51,33.51,33.49,33.51,33400.0,28.5005,28.5005,28.4834,28.5005,33400.0
2013-07-10 13:35:00,33.51,33.52,33.5,33.52,13400.0,28.5005,28.509,28.4919,28.509,13400.0
2013-07-10 13:40:00,33.52,33.52,33.49,33.49,14800.0,28.509,28.509,28.4834,28.4834,14800.0
2013-07-10 13:45:00,33.49,33.49,33.48,33.49,10400.0,28.4834,28.4834,28.4749,28.4834,10400.0
2013-07-10 13:50:00,33.49,33.49,33.48,33.49,32800.0,28.4834,28.4834,28.4749,28.4834,32800.0
2013-07-10 13:55:00,33.48,33.49,33.46,33.47,21600.0,28.4749,28.4834,28.4579,28.4664,21600.0
2013-07-10 14:00:00,33.47,33.6,33.45,33.6,50200.0,28.4664,28.577,28.4494,28.577,50200.0
2013-07-10 14:05:00,33.58,33.58,33.52,33.54,38800.0,28.56,28.56,28.509,28.526,38800.0
2013-07-10 14:10:00,33.54,33.56,33.51,33.55,23400.0,28.526,28.543,28.5005,28.5345,23400.0
2013-07-10 14:15:00,33.54,33.58,33.48,33.52,68400.0,28.526,28.56,28.4749,28.509,68400.0
2013-07-10 14:20:00,33.52,33.53,33.47,33.48,27400.0,28.509,28.5175,28.4664,28.4749,27400.0
2013-07-10 14:25:00,33.49,33.49,33.45,33.46,14400.0,28.4834,28.4834,28.4494,28.4579,14400.0
2013-07-10 14:30:00,33.46,33.49,33.45,33.47,18400.0,28.4579,28.4834,28.4494,28.4664,18400.0
2013-07-10 14:35:00,33.47,33.47,33.39,33.41,18400.0,28.4664,28.4664,28.3984,28.4154,18400.0
2013-07-10 14:40:00,33.41,33.46,33.41,33.46,16000.0,28.4154,28.4579,28.4154,28.4579,16000.0
2013-07-10 14:45:00,33.47,33.47,33.38,33.4,20200.0,28.4664,28.4664,28.3899,28.4069,20200.0
2013-07-10 14:50:00,33.4,33.45,33.39,33.39,21600.0,28.4069,28.4494,28.3984,28.3984,21600.0
2013-07-10 14:55:00,33.4,33.44,33.4,33.44,17000.0,28.4069,28.4409,28.4069,28.4409,17000.0
2013-07-10 15:00:00,33.45,33.47,33.44,33.46,17800.0,28.4494,28.4664,28.4409,28.4579,17800.0
2013-07-10 15:05:00,33.46,33.46,33.43,33.43,20800.0,28.4579,28.4579,28.4324,28.4324,20800.0
2013-07-10 15:10:00,33.43,33.46,33.4,33.43,66800.0,28.4324,28.4579,28.4069,28.4324,66800.0
2013-07-10 15:15:00,33.42,33.44,33.42,33.44,12000.0,28.4239,28.4409,28.4239,28.4409,12000.0
2013-07-10 15:20:00,33.45,33.48,33.45,33.48,21400.0,28.4494,28.4749,28.4494,28.4749,21400.0
2013-07-10 15:25:00,33.48,33.57,33.48,33.51,148200.0,28.4749,28.5515,28.4749,28.5005,148200.0
2013-07-10 15:30:00,33.5,33.51,33.49,33.49,53600.0,28.4919,28.5005,28.4834,28.4834,53600.0
2013-07-10 15:35:00,33.49,33.51,33.49,33.5,41400.0,28.4834,28.5005,28.4834,28.4919,41400.0
2013-07-10 15:40:00,33.5,33.51,33.49,33.51,63000.0,28.4919,28.5005,28.4834,28.5005,63000.0
2013-07-10 15:45:00,33.51,33.52,33.5,33.5,60400.0,28.5005,28.509,28.4919,28.4919,60400.0
2013-07-10 15:50:00,33.51,33.52,33.49,33.51,129400.0,28.5005,28.509,28.4834,28.5005,129400.0
2013-07-10 15:55:00,33.5,33.51,33.49,33.49,129000.0,28.4919,28.5005,28.4834,28.4834,129000.0
2013-07-11 09:30:00,33.74,33.75,33.44,33.55,94800.0,28.6961,28.7046,28.4409,28.5345,94800.0
2013-07-11 09:35:00,33.56,33.73,33.56,33.7,46400.0,28.543,28.6876,28.543,28.662,46400.0
2013-07-11 09:40:00,33.7,33.72,33.66,33.66,38600.0,28.662,28.6791,28.628,28.628,38600.0
2013-07-11 09:45:00,33.68,33.74,33.62,33.74,39800.0,28.645,28.6961,28.594,28.6961,39800.0
2013-07-11 09:50:00,33.72,33.73,33.66,33.71,35400.0,28.6791,28.6876,28.628,28.6706,35400.0
2013-07-11 09:55:00,33.72,33.72,33.63,33.71,27400.0,28.6791,28.6791,28.6025,28.6706,27400.0
2013-07-11 10:00:00,33.71,33.73,33.63,33.63,26600.0,28.6706,28.6876,28.6025,28.6025,26600.0
2013-07-11 10:05:00,33.63,33.67,33.6,33.63,19200.0,28.6025,28.6365,28.577,28.6025,19200.0
2013-07-11 10:10:00,33.62,33.68,33.6,33.66,14600.0,28.594,28.645,28.577,28.628,14600.0
2013-07-11 10:15:00,33.68,33.7,33.6,33.6,10800.0,28.645,28.662,28.577,28.577,10800.0
2013-07-11 10:20:00,33.6,33.67,33.58,33.66,13400.0,28.577,28.6365,28.56,28.628,13400.0
2013-07-11 10:25:00,33.66,33.68,33.63,33.67,14000.0,28.628,28.645,28.6025,28.6365,14000.0
2013-07-11 10:30:00,33.67,33.67,33.62,33.62,10400.0,28.6365,28.6365,28.594,28.594,10400.0
2013-07-11 10:35:00,33.63,33.63,33.6,33.62,10000.0,28.6025,28.6025,28.577,28.594,10000.0
2013-07-11 10:40:00,33.63,33.63,33.58,33.62,14600.0,28.6025,28.6025,28.56,28.594,14600.0
2013-07-11 10:45:00,33.63,33.64,33.59,33.62,17200.0,28.6025,28.611,28.5685,28.594,17200.0
2013-07-11 10:50:00,33.63,33.66,33.6,33.62,15200.0,28.6025,28.628,28.577,28.594,15200.0
2013-07-11 10:55:00,33.62,33.69,33.62,33.65,20000.0,28.594,28.6535,28.594,28.6195,20000.0
2013-07-11 11:00:00,33.66,33.7,33.64,33.65,19200.0,28.628,28.662,28.611,28.6195,19200.0
2013-07-11 11:05:00,33.63,33.71,33.63,33.71,22600.0,28.6025,28.6706,28.6025,28.6706,22600.0
2013-07-11 11:10:00,33.71,33.74,33.71,33.72,18800.0,28.6706,28.6961,28.6706,28.6791,18800.0
2013-07-11 11:15:00,33.73,33.74,33.68,33.7,27600.0,28.6876,28.6961,28.645,28.662,27600.0
2013-07-11 11:20:00,33.7,33.7,33.65,33.69,19600.0,28.662,28.662,28.6195,28.6535,19600.0
2013-07-11 11:25:00,33.69,33.69,33.65,33.69,14800.0,28.6535,28.6535,28.6195,28.6535,14800.0
2013-07-11 11:30:00,33.67,33.72,33.67,33.72,26400.0,28.6365,28.6791,28.6365,28.6791,26400.0
2013-07-11 11:35:00,33.72,33.77,33.72,33.76,44200.0,28.6791,28.7216,28.6791,28.7131,44200.0
2013-07-11 11:40:00,33.76,33.76,33.7,33.71,30000.0,28.7131,28.7131,28.662,28.6706,30000.0
2013-07-11 11:45:00,33.7,33.72,33.65,33.65,30400.0,28.662,28.6791,28.6195,28.6195,30400.0
2013-07-11 11:50:00,33.65,33.65,33.57,33.58,37000.0,28.6195,28.6195,28.5515,28.56,37000.0
2013-07-11 11:55:00,33.57,33.58,33.51,33.52,47200.0,28.5515,28.56,28.5005,28.509,47200.0
2013-07-11 12:00:00,33.52,33.52,33.47,33.48,47800.0,28.509,28.509,28.4664,28.4749,47800.0
2013-07-11 12:05:00,33.48,33.49,33.47,33.49,48400.0,28.4749,28.4834,28.4664,28.4834,48400.0
2013-07-11 12:10:00,33.49,33.52,33.48,33.51,47400.0,28.4834,28.509,28.4749,28.5005,47400.0
2013-07-11 12:15:00,33.51,33.52,33.49,33.52,59200.0,28.5005,28.509,28.4834,28.509,59200.0
2013-07-11 12:20:00,33.52,33.55,33.51,33.55,59800.0,28.509,28.5345,28.5005,28.5345,59800.0
2013-07-11 12:25:00,33.55,33.58,33.54,33.56,16800.0,28.5345,28.56,28.526,28.543,16800.0
2013-07-11 12:30:00,33.57,33.6,33.57,33.6,61400.0,28.5515,28.577,28.5515,28.577,61400.0
2013-07-11 12:35:00,33.61,33.63,33.6,33.63,11800.0,28.5855,28.6025,28.577,28.6025,11800.0
2013-07-11 12:40:00,33.62,33.66,33.62,33.66,13200.0,28.594,28.628,28.594,28.628,13200.0
2013-07-11 12:45:00,33.67,33.67,33.65,33.66,5800.0,28.6365,28.6365,28.6195,28.628,5800.0
2013-07-11 12:50:00,33.66,33.67,33.65,33.67,8200.0,28.628,28.6365,28.6195,28.6365,8200.0
2013-07-11 12:55:00,33.67,33.67,33.65,33.66,5400.0,28.6365,28.6365,28.6195,28.628,5400.0
2013-07-11 13:00:00,33.66,33.68,33.66,33.67,9400.0,28.628,28.645,28.628,28.6365,9400.0
2013-07-11 13:05:00,33.67,33.7,33.67,33.7,9400.0,28.6365,28.662,28.6365,28.662,9400.0
2013-07-11 13:10:00,33.7,33.71,33.68,33.68,11800.0,28.662,28.6706,28.645,28.645,11800.0
2013-07-11 13:15:00,33.68,33.69,33.67,33.69,6400.0,28.645,28.6535,28.6365,28.6535,6400.0
2013-07-11 13:20:00,33.69,33.7,33.67,33.67,19600.0,28.6535,28.662,28.6365,28.6365,19600.0
2013-07-11 13:25:00,33.67,33.68,33.63,33.66,32200.0,28.6365,28.645,28.6025,28.628,32200.0
2013-07-11 13:30:00,33.66,33.66,33.62,33.63,6000.0,28.628,28.628,28.594,28.6025,6000.0
2013-07-11 13:35:00,33.64,33.66,33.63,33.66,22600.0,28.611,28.628,28.6025,28.628,22600.0
2013-07-11 13:40:00,33.65,33.67,33.64,33.66,7000.0,28.6195,28.6365,28.611,28.628,7000.0
2013-07-11 13:45:00,33.67,33.69,33.66,33.68,28200.0,28.6365,28.6535,28.628,28.645,28200.0
2013-07-11 13:50:00,33.67,33.67,33.64,33.65,26000.0,28.6365,28.6365,28.611,28.6195,26000.0
2013-07-11 13:55:00,33.64,33.65,33.6,33.6,39200.0,28.611,28.6195,28.577,28.577,39200.0
2013-07-11 14:00:00,33.6,33.62,33.59,33.62,8200.0,28.577,28.594,28.5685,28.594,8200.0
2013-07-11 14:05:00,33.61,33.63,33.6,33.63,18800.0,28.5855,28.6025,28.577,28.6025,18800.0
2013-07-11 14:10:00,33.62,33.63,33.62,33.62,18200.0,28.594,28.6025,28.594,28.594,18200.0
2013-07-11 14:15:00,33.62,33.63,33.62,33.62,20000.0,28.594,28.6025,28.594,28.594,20000.0
2013-07-11 14:20:00,33.63,33.65,33.63,33.64,23600.0,28.6025,28.6195,28.6025,28.611,23600.0
2013-07-11 14:25:00,33.65,33.71,33.65,33.69,55600.0,28.6195,28.6706,28.6195,28.6535,55600.0
2013-07-11 14:30:00,33.7,33.74,33.68,33.74,44000.0,28.662,28.6961,28.645,28.6961,44000.0
2013-07-11 14:35:00,33.73,33.76,33.71,33.73,20000.0,28.6876,28.7131,28.6706,28.6876,20000.0
2013-07-11 14:40:00,33.72,33.74,33.69,33.7,37200.0,28.6791,28.6961,28.6535,28.662,37200.0
2013-07-11 14:45:00,33.71,33.71,33.7,33.71,10800.0,28.6706,28.6706,28.662,28.6706,10800.0
2013-07-11 14:50:00,33.7,33.72,33.64,33.65,44400.0,28.662,28.6791,28.611,28.6195,44400.0
2013-07-11 14:55:00,33.65,33.65,33.6,33.64,18000.0,28.6195,28.6195,28.577,28.611,18000.0
2013-07-11 15:00:00,33.63,33.65,33.63,33.63,18400.0,28.6025,28.6195,28.6025,28.6025,18400.0
2013-07-11 15:05:00,33.63,33.65,33.63,33.65,16200.0,28.6025,28.6195,28.6025,28.6195,16200.0
2013-07-11 15:10:00,33.65,33.65,33.64,33.65,18000.0,28.6195,28.6195,28.611,28.6195,18000.0
2013-07-11 15:15:00,33.65,33.66,33.63,33.63,32800.0,28.6195,28.628,28.6025,28.6025,32800.0
2013-07-11 15:20:00,33.63,33.68,33.63,33.68,41800.0,28.6025,28.645,28.6025,28.645,41800.0
2013-07-11 15:25:00,33.67,33.68,33.66,33.67,24400.0,28.6365,28.645,28.628,28.6365,24400.0
2013-07-11 15:30:00,33.67,33.67,33.64,33.65,44400.0,28.6365,28.6365,28.611,28.6195,44400.0
2013-07-11 15:35:00,33.66,33.67,33.64,33.65,87000.0,28.628,28.6365,28.611,28.6195,87000.0
2013-07-11 15:40:00,33.65,33.68,33.65,33.67,77800.0,28.6195,28.645,28.6195,28.6365,77800.0
2013-07-11 15:45:00,33.67,33.7,33.67,33.68,50000.0,28.6365,28.662,28.6365,28.645,50000.0
2013-07-11 15:50:00,33.68,33.68,33.64,33.65,72800.0,28.645,28.645,28.611,28.6195,72800.0
2013-07-11 15:55:00,33.66,33.67,33.62,33.64,156200.0,28.628,28.6365,28.594,28.611,156200.0
2013-07-12 09:30:00,33.63,33.88,33.6,33.84,62400.0,28.6025,28.8151,28.577,28.7811,62400.0
2013-07-12 09:35:00,33.88,33.88,33.75,33.83,30600.0,28.8151,28.8151,28.7046,28.7726,30600.0
2013-07-12 09:40:00,33.81,33.82,33.59,33.59,49200.0,28.7556,28.7641,28.5685,28.5685,49200.0
2013-07-12 09:45:00,33.59,33.66,33.57,33.66,20400.0,28.5685,28.628,28.5515,28.628,20400.0
2013-07-12 09:50:00,33.69,33.73,33.66,33.69,10400.0,28.6535,28.6876,28.628,28.6535,10400.0
2013-07-12 09:55:00,33.69,33.69,33.62,33.65,32200.0,28.6535,28.6535,28.594,28.6195,32200.0
2013-07-12 10:00:00,33.66,33.73,33.63,33.66,71000.0,28.628,28.6876,28.6025,28.628,71000.0
2013-07-12 10:05:00,33.67,33.7,33.65,33.66,48200.0,28.6365,28.662,28.6195,28.628,48200.0
2013-07-12 10:10:00,33.67,33.68,33.6,33.67,26800.0,28.6365,28.645,28.577,28.6365,26800.0
2013-07-12 10:15:00,33.65,33.71,33.63,33.7,20200.0,28.6195,28.6706,28.6025,28.662,20200.0
2013-07-12 10:20:00,33.69,33.71,33.65,33.65,10200.0,28.6535,28.6706,28.6195,28.6195,10200.0
2013-07-12 10:25:00,33.66,33.68,33.65,33.66,10200.0,28.628,28.645,28.6195,28.628,10200.0
2013-07-12 10:30:00,33.66,33.68,33.63,33.67,22600.0,28.628,28.645,28.6025,28.6365,22600.0
2013-07-12 10:35:00,33.67,33.69,33.65,33.67,43000.0,28.6365,28.6535,28.6195,28.6365,43000.0
2013-07-12 10:40:00,33.68,33.7,33.64,33.68,33000.0,28.645,28.662,28.611,28.645,33000.0
2013-07-12 10:45:00,33.69,33.69,33.59,33.6,56800.0,28.6535,28.6535,28.5685,28.577,56800.0
2013-07-12 10:50:00,33.59,33.59,33.56,33.57,14000.0,28.5685,28.5685,28.543,28.5515,14000.0
2013-07-12 10:55:00,33.56,33.56,33.52,33.53,26200.0,28.543,28.543,28.509,28.5175,26200.0
2013-07-12 11:00:00,33.53,33.57,33.51,33.55,34000.0,28.5175,28.5515,28.5005,28.5345,34000.0
2013-07-12 11:05:00,33.56,33.58,33.54,33.58,23200.0,28.543,28.56,28.526,28.56,23200.0
2013-07-12 11:10:00,33.59,33.63,33.59,33.62,9800.0,28.5685,28.6025,28.5685,28.594,9800.0
2013-07-12 11:15:00,33.62,33.62,33.59,33.62,18800.0,28.594,28.594,28.5685,28.594,18800.0
2013-07-12 11:20:00,33.61,33.61,33.57,33.58,7400.0,28.5855,28.5855,28.5515,28.56,7400.0
2013-07-12 11:25:00,33.57,33.61,33.55,33.56,35600.0,28.5515,28.5855,28.5345,28.543,35600.0
2013-07-12 11:30:00,33.57,33.58,33.56,33.58,5800.0,28.5515,28.56,28.543,28.56,5800.0
2013-07-12 11:35:00,33.58,33.58,33.56,33.57,16600.0,28.56,28.56,28.543,28.5515,16600.0
2013-07-12 11:40:00,33.58,33.6,33.58,33.6,17000.0,28.56,28.577,28.56,28.577,17000.0
2013-07-12 11:45:00,33.59,33.6,33.58,33.58,11400.0,28.5685,28.577,28.56,28.56,11400.0
2013-07-12 11:50:00,33.59,33.59,33.56,33.59,15400.0,28.5685,28.5685,28.543,28.5685,15400.0
2013-07-12 11:55:00,33.59,33.6,33.57,33.6,35800.0,28.5685,28.577,28.5515,28.577,35800.0
2013-07-12 12:00:00,33.59,33.61,33.59,33.61,32200.0,28.5685,28.5855,28.5685,28.5855,32200.0
2013-07-12 12:05:00,33.61,33.61,33.59,33.6,13400.0,28.5855,28.5855,28.5685,28.577,13400.0
2013-07-12 12:10:00,33.6,33.6,33.59,33.6,16400.0,28.577,28.577,28.5685,28.577,16400.0
2013-07-12 12:15:00,33.6,33.6,33.59,33.59,8600.0,28.577,28.577,28.5685,28.5685,8600.0
2013-07-12 12:20:00,33.59,33.63,33.59,33.6,24200.0,28.5685,28.6025,28.5685,28.577,24200.0
2013-07-12 12:25:00,33.6,33.6,33.58,33.59,16400.0,28.577,28.577,28.56,28.5685,16400.0
2013-07-12 12:30:00,33.6,33.6,33.58,33.58,6600.0,28.577,28.577,28.56,28.56,6600.0
2013-07-12 12:35:00,33.58,33.6,33.57,33.59,6600.0,28.56,28.577,28.5515,28.5685,6600.0
2013-07-12 12:40:00,33.59,33.6,33.59,33.6,15600.0,28.5685,28.577,28.5685,28.577,15600.0
2013-07-12 12:45:00,33.59,33.6,33.54,33.54,7400.0,28.5685,28.577,28.526,28.526,7400.0
2013-07-12 12:50:00,33.54,33.55,33.52,33.55,8400.0,28.526,28.5345,28.509,28.5345,8400.0
2013-07-12 12:55:00,33.57,33.6,33.57,33.6,8200.0,28.5515,28.577,28.5515,28.577,8200.0
2013-07-12 13:00:00,33.59,33.6,33.55,33.58,45800.0,28.5685,28.577,28.5345,28.56,45800.0
2013-07-12 13:05:00,33.57,33.57,33.55,33.56,8000.0,28.5515,28.5515,28.5345,28.543,8000.0
2013-07-12 13:10:00,33.55,33.56,33.48,33.49,22200.0,28.5345,28.543,28.4749,28.4834,22200.0
2013-07-12 13:15:00,33.49,33.49,33.48,33.49,14200.0,28.4834,28.4834,28.4749,28.4834,14200.0
2013-07-12 13:20:00,33.49,33.51,33.49,33.51,39000.0,28.4834,28.5005,28.4834,28.5005,39000.0
2013-07-12 13:25:00,33.51,33.52,33.51,33.52,10400.0,28.5005,28.509,28.5005,28.509,10400.0
2013-07-12 13:30:00,33.52,33.55,33.52,33.53,13200.0,28.509,28.5345,28.509,28.5175,13200.0
2013-07-12 13:35:00,33.52,33.53,33.49,33.49,9800.0,28.509,28.5175,28.4834,28.4834,9800.0
2013-07-12 13:40:00,33.5,33.51,33.49,33.51,12400.0,28.4919,28.5005,28.4834,28.5005,12400.0
2013-07-12 13:45:00,33.5,33.52,33.49,33.52,17400.0,28.4919,28.509,28.4834,28.509,17400.0
2013-07-12 13:50:00,33.51,33.52,33.51,33.51,8000.0,28.5005,28.509,28.5005,28.5005,8000.0
2013-07-12 13:55:00,33.51,33.51,33.49,33.49,10000.0,28.5005,28.5005,28.4834,28.4834,10000.0
2013-07-12 14:00:00,33.49,33.49,33.47,33.47,16600.0,28.4834,28.4834,28.4664,28.4664,16600.0
2013-07-12 14:05:00,33.47,33.47,33.43,33.43,17200.0,28.4664,28.4664,28.4324,28.4324,17200.0
2013-07-12 14:10:00,33.43,33.45,33.42,33.44,20800.0,28.4324,28.4494,28.4239,28.4409,20800.0
2013-07-12 14:15:00,33.45,33.49,33.45,33.49,13400.0,28.4494,28.4834,28.4494,28.4834,13400.0
2013-07-12 14:20:00,33.48,33.5,33.48,33.49,40800.0,28.4749,28.4919,28.4749,28.4834,40800.0
2013-07-12 14:25:00,33.49,33.49,33.49,33.49,9000.0,28.4834,28.4834,28.4834,28.4834,9000.0
2013-07-12 14:30:00,33.49,33.49,33.48,33.48,16800.0,28.4834,28.4834,28.4749,28.4749,16800.0
2013-07-12 14:35:00,33.48,33.48,33.44,33.46,19200.0,28.4749,28.4749,28.4409,28.4579,19200.0
2013-07-12 14:40:00,33.46,33.46,33.41,33.42,28000.0,28.4579,28.4579,28.4154,28.4239,28000.0
2013-07-12 14:45:00,33.42,33.42,33.41,33.41,34600.0,28.4239,28.4239,28.4154,28.4154,34600.0
2013-07-12 14:50:00,33.42,33.43,33.41,33.43,40200.0,28.4239,28.4324,28.4154,28.4324,40200.0
2013-07-12 14:55:00,33.42,33.42,33.41,33.42,32400.0,28.4239,28.4239,28.4154,28.4239,32400.0
2013-07-12 15:00:00,33.42,33.42,33.38,33.38,49000.0,28.4239,28.4239,28.3899,28.3899,49000.0
2013-07-12 15:05:00,33.38,33.38,33.36,33.38,40600.0,28.3899,28.3899,28.3729,28.3899,40600.0
2013-07-12 15:10:00,33.38,33.39,33.38,33.38,21400.0,28.3899,28.3984,28.3899,28.3899,21400.0
2013-07-12 15:15:00,33.38,33.38,33.35,33.37,45600.0,28.3899,28.3899,28.3644,28.3814,45600.0
2013-07-12 15:20:00,33.37,33.38,33.36,33.38,55800.0,28.3814,28.3899,28.3729,28.3899,55800.0
2013-07-12 15:25:00,33.38,33.46,33.37,33.45,78400.0,28.3899,28.4579,28.3814,28.4494,78400.0
2013-07-12 15:30:00,33.45,33.47,33.45,33.47,41600.0,28.4494,28.4664,28.4494,28.4664,41600.0
2013-07-12 15:35:00,33.47,33.5,33.47,33.49,60600.0,28.4664,28.4919,28.4664,28.4834,60600.0
2013-07-12 15:40:00,33.49,33.52,33.49,33.52,61000.0,28.4834,28.509,28.4834,28.509,61000.0
2013-07-12 15:45:00,33.51,33.52,33.48,33.48,72000.0,28.5005,28.509,28.4749,28.4749,72000.0
2013-07-12 15:50:00,33.48,33.51,33.48,33.48,235000.0,28.4749,28.5005,28.4749,28.4749,235000.0
2013-07-12 15:55:00,33.48,33.54,33.48,33.53,321600.0,28.4749,28.526,28.4749,28.5175,321600.0
2013-07-15 09:30:00,33.6,33.67,33.45,33.6,48200.0,28.577,28.6365,28.4494,28.577,48200.0
2013-07-15 09:35:00,33.6,33.65,33.5,33.52,43800.0,28.577,28.6195,28.4919,28.509,43800.0
2013-07-15 09:40:00,33.52,33.57,33.33,33.37,32400.0,28.509,28.5515,28.3474,28.3814,32400.0
2013-07-15 09:45:00,33.38,33.43,33.35,33.42,14800.0,28.3899,28.4324,28.3644,28.4239,14800.0
2013-07-15 09:50:00,33.39,33.53,33.39,33.51,9400.0,28.3984,28.5175,28.3984,28.5005,9400.0
2013-07-15 09:55:00,33.52,33.54,33.5,33.51,71000.0,28.509,28.526,28.4919,28.5005,71000.0
2013-07-15 10:00:00,33.52,33.52,33.44,33.45,57400.0,28.509,28.509,28.4409,28.4494,57400.0
2013-07-15 10:05:00,33.48,33.54,33.48,33.53,9600.0,28.4749,28.526,28.4749,28.5175,9600.0
2013-07-15 10:10:00,33.53,33.56,33.47,33.48,11400.0,28.5175,28.543,28.4664,28.4749,11400.0
2013-07-15 10:15:00,33.46,33.47,33.41,33.44,7600.0,28.4579,28.4664,28.4154,28.4409,7600.0
2013-07-15 10:20:00,33.45,33.46,33.41,33.43,11600.0,28.4494,28.4579,28.4154,28.4324,11600.0
2013-07-15 10:25:00,33.44,33.45,33.4,33.45,15200.0,28.4409,28.4494,28.4069,28.4494,15200.0
2013-07-15 10:30:00,33.46,33.48,33.44,33.44,13000.0,28.4579,28.4749,28.4409,28.4409,13000.0
2013-07-15 10:35:00,33.46,33.46,33.42,33.44,20800.0,28.4579,28.4579,28.4239,28.4409,20800.0
2013-07-15 10:40:00,33.44,33.47,33.44,33.47,6200.0,28.4409,28.4664,28.4409,28.4664,6200.0
2013-07-15 10:45:00,33.47,33.48,33.43,33.47,13000.0,28.4664,28.4749,28.4324,28.4664,13000.0
2013-07-15 10:50:00,33.45,33.51,33.45,33.51,6000.0,28.4494,28.5005,28.4494,28.5005,6000.0
2013-07-15 10:55:00,33.51,33.59,33.51,33.59,14000.0,28.5005,28.5685,28.5005,28.5685,14000.0
2013-07-15 11:00:00,33.58,33.58,33.56,33.57,8000.0,28.56,28.56,28.543,28.5515,8000.0
2013-07-15 11:05:00,33.57,33.59,33.57,33.58,11800.0,28.5515,28.5685,28.5515,28.56,11800.0
2013-07-15 11:10:00,33.58,33.6,33.57,33.59,6400.0,28.56,28.577,28.5515,28.5685,6400.0
2013-07-15 11:15:00,33.6,33.62,33.57,33.58,19400.0,28.577,28.594,28.5515,28.56,19400.0
2013-07-15 11:20:00,33.58,33.6,33.55,33.55,21200.0,28.56,28.577,28.5345,28.5345,21200.0
2013-07-15 11:25:00,33.54,33.56,33.52,33.52,26200.0,28.526,28.543,28.509,28.509,26200.0
2013-07-15 11:30:00,33.54,33.55,33.51,33.52,24400.0,28.526,28.5345,28.5005,28.509,24400.0
2013-07-15 11:35:00,33.52,33.55,33.52,33.52,13800.0,28.509,28.5345,28.509,28.509,13800.0
2013-07-15 11:40:00,33.52,33.54,33.49,33.54,17600.0,28.509,28.526,28.4834,28.526,17600.0
2013-07-15 11:45:00,33.54,33.55,33.54,33.55,6800.0,28.526,28.5345,28.526,28.5345,6800.0
2013-07-15 11:50:00,33.54,33.55,33.53,33.55,4200.0,28.526,28.5345,28.5175,28.5345,4200.0
2013-07-15 11:55:00,33.57,33.58,33.54,33.55,9800.0,28.5515,28.56,28.526,28.5345,9800.0
2013-07-15 12:00:00,33.55,33.56,33.52,33.55,11200.0,28.5345,28.543,28.509,28.5345,11200.0
2013-07-15 12:05:00,33.56,33.57,33.51,33.51,37600.0,28.543,28.5515,28.5005,28.5005,37600.0
2013-07-15 12:10:00,33.51,33.52,33.44,33.47,59600.0,28.5005,28.509,28.4409,28.4664,59600.0
2013-07-15 12:15:00,33.46,33.48,33.46,33.48,15000.0,28.4579,28.4749,28.4579,28.4749,15000.0
2013-07-15 12:20:00,33.47,33.48,33.46,33.48,9200.0,28.4664,28.4749,28.4579,28.4749,9200.0
2013-07-15 12:25:00,33.48,33.48,33.46,33.48,12600.0,28.4749,28.4749,28.4579,28.4749,12600.0
2013-07-15 12:30:00,33.47,33.47,33.44,33.46,12600.0,28.4664,28.4664,28.4409,28.4579,12600.0
2013-07-15 12:35:00,33.46,33.48,33.46,33.48,7200.0,28.4579,28.4749,28.4579,28.4749,7200.0
2013-07-15 12:40:00,33.47,33.5,33.47,33.49,14200.0,28.4664,28.4919,28.4664,28.4834,14200.0
2013-07-15 12:45:00,33.49,33.49,33.44,33.44,17000.0,28.4834,28.4834,28.4409,28.4409,17000.0
2013-07-15 12:50:00,33.44,33.44,33.4,33.41,11600.0,28.4409,28.4409,28.4069,28.4154,11600.0
2013-07-15 12:55:00,33.42,33.42,33.41,33.42,4400.0,28.4239,28.4239,28.4154,28.4239,4400.0
2013-07-15 13:00:00,33.42,33.43,33.41,33.41,7600.0,28.4239,28.4324,28.4154,28.4154,7600.0
2013-07-15 13:05:00,33.41,33.42,33.4,33.41,4000.0,28.4154,28.4239,28.4069,28.4154,4000.0
2013-07-15 13:10:00,33.42,33.43,33.41,33.43,6800.0,28.4239,28.4324,28.4154,28.4324,6800.0
2013-07-15 13:15:00,33.43,33.48,33.43,33.48,9600.0,28.4324,28.4749,28.4324,28.4749,9600.0
2013-07-15 13:20:00,33.47,33.5,33.47,33.49,7000.0,28.4664,28.4919,28.4664,28.4834,7000.0
2013-07-15 13:25:00,33.49,33.5,33.48,33.49,11000.0,28.4834,28.4919,28.4749,28.4834,11000.0
2013-07-15 13:30:00,33.5,33.5,33.46,33.47,13200.0,28.4919,28.4919,28.4579,28.4664,13200.0
2013-07-15 13:35:00,33.46,33.46,33.44,33.45,9800.0,28.4579,28.4579,28.4409,28.4494,9800.0
2013-07-15 13:40:00,33.45,33.47,33.41,33.41,41200.0,28.4494,28.4664,28.4154,28.4154,41200.0
2013-07-15 13:45:00,33.41,33.41,33.38,33.4,32400.0,28.4154,28.4154,28.3899,28.4069,32400.0
2013-07-15 13:50:00,33.41,33.41,33.37,33.41,21800.0,28.4154,28.4154,28.3814,28.4154,21800.0
2013-07-15 13:55:00,33.41,33.44,33.41,33.44,9200.0,28.4154,28.4409,28.4154,28.4409,9200.0
2013-07-15 14:00:00,33.44,33.45,33.42,33.43,15000.0,28.4409,28.4494,28.4239,28.4324,15000.0
2013-07-15 14:05:00,33.42,33.42,33.4,33.4,8400.0,28.4239,28.4239,28.4069,28.4069,8400.0
2013-07-15 14:10:00,33.41,33.44,33.41,33.43,16400.0,28.4154,28.4409,28.4154,28.4324,16400.0
2013-07-15 14:15:00,33.42,33.44,33.42,33.42,11600.0,28.4239,28.4409,28.4239,28.4239,11600.0
2013-07-15 14:20:00,33.42,33.43,33.42,33.42,17800.0,28.4239,28.4324,28.4239,28.4239,17800.0
2013-07-15 14:25:00,33.42,33.44,33.42,33.42,23200.0,28.4239,28.4409,28.4239,28.4239,23200.0
2013-07-15 14:30:00,33.42,33.43,33.41,33.42,10600.0,28.4239,28.4324,28.4154,28.4239,10600.0
2013-07-15 14:35:00,33.41,33.42,33.41,33.42,17000.0,28.4154,28.4239,28.4154,28.4239,17000.0
2013-07-15 14:40:00,33.42,33.43,33.41,33.43,9000.0,28.4239,28.4324,28.4154,28.4324,9000.0
2013-07-15 14:45:00,33.43,33.43,33.41,33.42,24600.0,28.4324,28.4324,28.4154,28.4239,24600.0
2013-07-15 14:50:00,33.42,33.42,33.4,33.4,20000.0,28.4239,28.4239,28.4069,28.4069,20000.0
2013-07-15 14:55:00,33.41,33.44,33.41,33.44,13600.0,28.4154,28.4409,28.4154,28.4409,13600.0
2013-07-15 15:00:00,33.44,33.44,33.44,33.44,9600.0,28.4409,28.4409,28.4409,28.4409,9600.0
2013-07-15 15:05:00,33.44,33.48,33.44,33.47,33600.0,28.4409,28.4749,28.4409,28.4664,33600.0
2013-07-15 15:10:00,33.47,33.5,33.47,33.49,20000.0,28.4664,28.4919,28.4664,28.4834,20000.0
2013-07-15 15:15:00,33.49,33.49,33.47,33.47,16600.0,28.4834,28.4834,28.4664,28.4664,16600.0
2013-07-15 15:20:00,33.47,33.48,33.41,33.42,23600.0,28.4664,28.4749,28.4154,28.4239,23600.0
2013-07-15 15:25:00,33.42,33.42,33.4,33.41,20000.0,28.4239,28.4239,28.4069,28.4154,20000.0
2013-07-15 15:30:00,33.41,33.42,33.4,33.41,28800.0,28.4154,28.4239,28.4069,28.4154,28800.0
2013-07-15 15:35:00,33.41,33.42,33.41,33.41,18400.0,28.4154,28.4239,28.4154,28.4154,18400.0
2013-07-15 15:40:00,33.41,33.41,33.38,33.38,31800.0,28.4154,28.4154,28.3899,28.3899,31800.0
2013-07-15 15:45:00,33.38,33.38,33.37,33.37,23400.0,28.3899,28.3899,28.3814,28.3814,23400.0
2013-07-15 15:50:00,33.38,33.39,33.35,33.37,126800.0,28.3899,28.3984,28.3644,28.3814,126800.0
2013-07-15 15:55:00,33.37,33.37,33.32,33.34,224400.0,28.3814,28.3814,28.3389,28.3559,224400.0
2013-07-16 09:30:00,33.4,33.59,33.4,33.43,33000.0,28.4069,28.5685,28.4069,28.4324,33000.0
2013-07-16 09:35:00,33.52,33.52,33.37,33.39,12800.0,28.509,28.509,28.3814,28.3984,12800.0
2013-07-16 09:40:00,33.41,33.52,33.41,33.49,12600.0,28.4154,28.509,28.4154,28.4834,12600.0
2013-07-16 09:45:00,33.52,33.55,33.43,33.46,74600.0,28.509,28.5345,28.4324,28.4579,74600.0
2013-07-16 09:50:00,33.45,33.6,33.45,33.56,116200.0,28.4494,28.577,28.4494,28.543,116200.0
2013-07-16 09:55:00,33.57,33.58,33.55,33.56,30400.0,28.5515,28.56,28.5345,28.543,30400.0
2013-07-16 10:00:00,33.56,33.62,33.53,33.59,35200.0,28.543,28.594,28.5175,28.5685,35200.0
2013-07-16 10:05:00,33.58,33.58,33.52,33.52,23200.0,28.56,28.56,28.509,28.509,23200.0
2013-07-16 10:10:00,33.53,33.55,33.51,33.51,21000.0,28.5175,28.5345,28.5005,28.5005,21000.0
2013-07-16 10:15:00,33.49,33.52,33.49,33.49,22000.0,28.4834,28.509,28.4834,28.4834,22000.0
2013-07-16 10:20:00,33.49,33.5,33.47,33.5,10400.0,28.4834,28.4919,28.4664,28.4919,10400.0
2013-07-16 10:25:00,33.5,33.5,33.48,33.48,16000.0,28.4919,28.4919,28.4749,28.4749,16000.0
2013-07-16 10:30:00,33.48,33.49,33.46,33.47,13200.0,28.4749,28.4834,28.4579,28.4664,13200.0
2013-07-16 10:35:00,33.46,33.49,33.46,33.47,39200.0,28.4579,28.4834,28.4579,28.4664,39200.0
2013-07-16 10:40:00,33.48,33.5,33.48,33.48,13400.0,28.4749,28.4919,28.4749,28.4749,13400.0
2013-07-16 10:45:00,33.48,33.49,33.47,33.49,3600.0,28.4749,28.4834,28.4664,28.4834,3600.0
2013-07-16 10:50:00,33.49,33.49,33.47,33.47,6000.0,28.4834,28.4834,28.4664,28.4664,6000.0
2013-07-16 10:55:00,33.45,33.46,33.41,33.43,5600.0,28.4494,28.4579,28.4154,28.4324,5600.0
2013-07-16 11:00:00,33.42,33.44,33.42,33.44,9200.0,28.4239,28.4409,28.4239,28.4409,9200.0
2013-07-16 11:05:00,33.43,33.44,33.4,33.41,15400.0,28.4324,28.4409,28.4069,28.4154,15400.0
2013-07-16 11:10:00,33.41,33.42,33.38,33.38,7600.0,28.4154,28.4239,28.3899,28.3899,7600.0
2013-07-16 11:15:00,33.39,33.42,33.39,33.41,14000.0,28.3984,28.4239,28.3984,28.4154,14000.0
2013-07-16 11:20:00,33.41,33.43,33.38,33.38,52600.0,28.4154,28.4324,28.3899,28.3899,52600.0
2013-07-16 11:25:00,33.38,33.41,33.35,33.41,38800.0,28.3899,28.4154,28.3644,28.4154,38800.0
2013-07-16 11:30:00,33.41,33.42,33.38,33.4,7400.0,28.4154,28.4239,28.3899,28.4069,7400.0
2013-07-16 11:35:00,33.4,33.42,33.38,33.4,77400.0,28.4069,28.4239,28.3899,28.4069,77400.0
2013-07-16 11:40:00,33.4,33.41,33.39,33.4,73800.0,28.4069,28.4154,28.3984,28.4069,73800.0
2013-07-16 11:45:00,33.4,33.4,33.38,33.38,8600.0,28.4069,28.4069,28.3899,28.3899,8600.0
2013-07-16 11:50:00,33.39,33.41,33.38,33.38,19200.0,28.3984,28.4154,28.3899,28.3899,19200.0
2013-07-16 11:55:00,33.41,33.41,33.36,33.37,33400.0,28.4154,28.4154,28.3729,28.3814,33400.0
2013-07-16 12:00:00,33.37,33.37,33.34,33.34,18000.0,28.3814,28.3814,28.3559,28.3559,18000.0
2013-07-16 12:05:00,33.33,33.34,33.33,33.34,4000.0,28.3474,28.3559,28.3474,28.3559,4000.0
2013-07-16 12:10:00,33.34,33.37,33.34,33.35,30000.0,28.3559,28.3814,28.3559,28.3644,30000.0
2013-07-16 12:15:00,33.34,33.34,33.32,33.34,14400.0,28.3559,28.3559,28.3389,28.3559,14400.0
2013-07-16 12:20:00,33.35,33.37,33.32,33.36,27800.0,28.3644,28.3814,28.3389,28.3729,27800.0
2013-07-16 12:25:00,33.36,33.42,33.35,33.42,6000.0,28.3729,28.4239,28.3644,28.4239,6000.0
2013-07-16 12:30:00,33.42,33.43,33.39,33.39,8000.0,28.4239,28.4324,28.3984,28.3984,8000.0
2013-07-16 12:35:00,33.38,33.38,33.33,33.35,18600.0,28.3899,28.3899,28.3474,28.3644,18600.0
2013-07-16 12:40:00,33.34,33.34,33.3,33.31,9400.0,28.3559,28.3559,28.3218,28.3304,9400.0
2013-07-16 12:45:00,33.32,33.33,33.31,33.31,3000.0,28.3389,28.3474,28.3304,28.3304,3000.0
2013-07-16 12:50:00,33.32,33.35,33.3,33.3,15400.0,28.3389,28.3644,28.3218,28.3218,15400.0
2013-07-16 12:55:00,33.3,33.3,33.29,33.29,4200.0,28.3218,28.3218,28.3133,28.3133,4200.0
2013-07-16 13:00:00,33.29,33.29,33.27,33.29,5800.0,28.3133,28.3133,28.2963,28.3133,5800.0
2013-07-16 13:05:00,33.29,33.31,33.27,33.27,6800.0,28.3133,28.3304,28.2963,28.2963,6800.0
2013-07-16 13:10:00,33.28,33.28,33.24,33.24,7600.0,28.3048,28.3048,28.2708,28.2708,7600.0
2013-07-16 13:15:00,33.24,33.24,33.22,33.24,8000.0,28.2708,28.2708,28.2538,28.2708,8000.0
2013-07-16 13:20:00,33.24,33.26,33.24,33.24,10400.0,28.2708,28.2878,28.2708,28.2708,10400.0
2013-07-16 13:25:00,33.24,33.24,33.22,33.22,16000.0,28.2708,28.2708,28.2538,28.2538,16000.0
2013-07-16 13:30:00,33.22,33.27,33.19,33.27,18400.0,28.2538,28.2963,28.2283,28.2963,18400.0
2013-07-16 13:35:00,33.28,33.31,33.27,33.31,9600.0,28.3048,28.3304,28.2963,28.3304,9600.0
2013-07-16 13:40:00,33.32,33.33,33.31,33.31,8000.0,28.3389,28.3474,28.3304,28.3304,8000.0
2013-07-16 13:45:00,33.31,33.32,33.31,33.32,11600.0,28.3304,28.3389,28.3304,28.3389,11600.0
2013-07-16 13:50:00,33.32,33.32,33.29,33.31,11000.0,28.3389,28.3389,28.3133,28.3304,11000.0
2013-07-16 13:55:00,33.31,33.33,33.31,33.33,8400.0,28.3304,28.3474,28.3304,28.3474,8400.0
2013-07-16 14:00:00,33.33,33.34,33.32,33.33,14000.0,28.3474,28.3559,28.3389,28.3474,14000.0
2013-07-16 14:05:00,33.33,33.33,33.31,33.32,12400.0,28.3474,28.3474,28.3304,28.3389,12400.0
2013-07-16 14:10:00,33.32,33.34,33.31,33.33,10200.0,28.3389,28.3559,28.3304,28.3474,10200.0
2013-07-16 14:15:00,33.32,33.33,33.29,33.3,15200.0,28.3389,28.3474,28.3133,28.3218,15200.0
2013-07-16 14:20:00,33.3,33.32,33.27,33.27,14600.0,28.3218,28.3389,28.2963,28.2963,14600.0
2013-07-16 14:25:00,33.28,33.3,33.27,33.27,11000.0,28.3048,28.3218,28.2963,28.2963,11000.0
2013-07-16 14:30:00,33.28,33.29,33.24,33.24,9200.0,28.3048,28.3133,28.2708,28.2708,9200.0
2013-07-16 14:35:00,33.24,33.24,33.23,33.24,12000.0,28.2708,28.2708,28.2623,28.2708,12000.0
2013-07-16 14:40:00,33.23,33.23,33.21,33.22,16200.0,28.2623,28.2623,28.2453,28.2538,16200.0
2013-07-16 14:45:00,33.22,33.23,33.21,33.21,18600.0,28.2538,28.2623,28.2453,28.2453,18600.0
2013-07-16 14:50:00,33.21,33.21,33.17,33.18,31600.0,28.2453,28.2453,28.2113,28.2198,31600.0
2013-07-16 14:55:00,33.19,33.19,33.15,33.15,28400.0,28.2283,28.2283,28.1943,28.1943,28400.0
2013-07-16 15:00:00,33.15,33.17,33.13,33.15,19400.0,28.1943,28.2113,28.1773,28.1943,19400.0
2013-07-16 15:05:00,33.15,33.17,33.14,33.15,32600.0,28.1943,28.2113,28.1858,28.1943,32600.0
2013-07-16 15:10:00,33.15,33.16,33.13,33.15,17800.0,28.1943,28.2028,28.1773,28.1943,17800.0
2013-07-16 15:15:00,33.16,33.17,33.13,33.13,32400.0,28.2028,28.2113,28.1773,28.1773,32400.0
2013-07-16 15:20:00,33.13,33.16,33.13,33.15,32000.0,28.1773,28.2028,28.1773,28.1943,32000.0
2013-07-16 15:25:00,33.15,33.16,33.13,33.13,38400.0,28.1943,28.2028,28.1773,28.1773,38400.0
2013-07-16 15:30:00,33.14,33.15,33.12,33.15,45400.0,28.1858,28.1943,28.1688,28.1943,45400.0
2013-07-16 15:35:00,33.15,33.18,33.14,33.17,74200.0,28.1943,28.2198,28.1858,28.2113,74200.0
2013-07-16 15:40:00,33.17,33.17,33.13,33.13,30200.0,28.2113,28.2113,28.1773,28.1773,30200.0
2013-07-16 15:45:00,33.14,33.17,33.13,33.16,44600.0,28.1858,28.2113,28.1773,28.2028,44600.0
2013-07-16 15:50:00,33.16,33.16,33.13,33.13,68000.0,28.2028,28.2028,28.1773,28.1773,68000.0
2013-07-16 15:55:00,33.13,33.13,33.11,33.12,179200.0,28.1773,28.1773,28.1602,28.1688,179200.0
2013-07-17 09:30:00,33.24,33.44,33.24,33.4,33200.0,28.2708,28.4409,28.2708,28.4069,33200.0
2013-07-17 09:35:00,33.38,33.44,33.22,33.33,17400.0,28.3899,28.4409,28.2538,28.3474,17400.0
2013-07-17 09:40:00,33.33,33.35,33.22,33.34,21800.0,28.3474,28.3644,28.2538,28.3559,21800.0
2013-07-17 09:45:00,33.35,33.37,33.27,33.27,23400.0,28.3644,28.3814,28.2963,28.2963,23400.0
2013-07-17 09:50:00,33.29,33.31,33.24,33.29,10000.0,28.3133,28.3304,28.2708,28.3133,10000.0
2013-07-17 09:55:00,33.25,33.32,33.25,33.3,9600.0,28.2793,28.3389,28.2793,28.3218,9600.0
2013-07-17 10:00:00,33.28,33.37,33.26,33.33,10400.0,28.3048,28.3814,28.2878,28.3474,10400.0
2013-07-17 10:05:00,33.33,33.34,33.29,33.29,9200.0,28.3474,28.3559,28.3133,28.3133,9200.0
2013-07-17 10:10:00,33.31,33.38,33.31,33.35,12400.0,28.3304,28.3899,28.3304,28.3644,12400.0
2013-07-17 10:15:00,33.35,33.39,33.34,33.34,10600.0,28.3644,28.3984,28.3559,28.3559,10600.0
2013-07-17 10:20:00,33.32,33.34,33.25,33.32,19000.0,28.3389,28.3559,28.2793,28.3389,19000.0
2013-07-17 10:25:00,33.32,33.35,33.3,33.34,11200.0,28.3389,28.3644,28.3218,28.3559,11200.0
2013-07-17 10:30:00,33.35,33.35,33.3,33.34,8400.0,28.3644,28.3644,28.3218,28.3559,8400.0
2013-07-17 10:35:00,33.35,33.37,33.32,33.33,27400.0,28.3644,28.3814,28.3389,28.3474,27400.0
2013-07-17 10:40:00,33.33,33.35,33.31,33.34,14200.0,28.3474,28.3644,28.3304,28.3559,14200.0
2013-07-17 10:45:00,33.33,33.34,33.3,33.33,13600.0,28.3474,28.3559,28.3218,28.3474,13600.0
2013-07-17 10:50:00,33.33,33.35,33.32,33.33,17400.0,28.3474,28.3644,28.3389,28.3474,17400.0
2013-07-17 10:55:00,33.35,33.35,33.33,33.35,20600.0,28.3644,28.3644,28.3474,28.3644,20600.0
2013-07-17 11:00:00,33.34,33.37,33.34,33.35,22200.0,28.3559,28.3814,28.3559,28.3644,22200.0
2013-07-17 11:05:00,33.35,33.35,33.31,33.33,12000.0,28.3644,28.3644,28.3304,28.3474,12000.0
2013-07-17 11:10:00,33.33,33.34,33.29,33.3,17600.0,28.3474,28.3559,28.3133,28.3218,17600.0
2013-07-17 11:15:00,33.31,33.32,33.29,33.3,24000.0,28.3304,28.3389,28.3133,28.3218,24000.0
2013-07-17 11:20:00,33.31,33.31,33.24,33.24,31400.0,28.3304,28.3304,28.2708,28.2708,31400.0
2013-07-17 11:25:00,33.25,33.25,33.18,33.19,39800.0,28.2793,28.2793,28.2198,28.2283,39800.0
2013-07-17 11:30:00,33.2,33.2,33.15,33.16,50200.0,28.2368,28.2368,28.1943,28.2028,50200.0
2013-07-17 11:35:00,33.16,33.16,33.12,33.12,41800.0,28.2028,28.2028,28.1688,28.1688,41800.0
2013-07-17 11:40:00,33.12,33.12,33.09,33.12,33400.0,28.1688,28.1688,28.1432,28.1688,33400.0
2013-07-17 11:45:00,33.12,33.17,33.12,33.16,21000.0,28.1688,28.2113,28.1688,28.2028,21000.0
2013-07-17 11:50:00,33.16,33.18,33.13,33.16,22200.0,28.2028,28.2198,28.1773,28.2028,22200.0
2013-07-17 11:55:00,33.16,33.18,33.16,33.17,11800.0,28.2028,28.2198,28.2028,28.2113,11800.0
2013-07-17 12:00:00,33.17,33.17,33.15,33.16,15400.0,28.2113,28.2113,28.1943,28.2028,15400.0
2013-07-17 12:05:00,33.16,33.18,33.14,33.16,12600.0,28.2028,28.2198,28.1858,28.2028,12600.0
2013-07-17 12:10:00,33.16,33.21,33.16,33.2,22000.0,28.2028,28.2453,28.2028,28.2368,22000.0
2013-07-17 12:15:00,33.2,33.23,33.2,33.2,13600.0,28.2368,28.2623,28.2368,28.2368,13600.0
2013-07-17 12:20:00,33.21,33.21,33.19,33.2,8400.0,28.2453,28.2453,28.2283,28.2368,8400.0
2013-07-17 12:25:00,33.18,33.2,33.18,33.2,4600.0,28.2198,28.2368,28.2198,28.2368,4600.0
2013-07-17 12:30:00,33.2,33.22,33.18,33.18,14200.0,28.2368,28.2538,28.2198,28.2198,14200.0
2013-07-17 12:35:00,33.19,33.2,33.18,33.18,6800.0,28.2283,28.2368,28.2198,28.2198,6800.0
2013-07-17 12:40:00,33.19,33.21,33.15,33.18,72600.0,28.2283,28.2453,28.1943,28.2198,72600.0
2013-07-17 12:45:00,33.18,33.19,33.18,33.19,11000.0,28.2198,28.2283,28.2198,28.2283,11000.0
2013-07-17 12:50:00,33.19,33.2,33.17,33.17,9800.0,28.2283,28.2368,28.2113,28.2113,9800.0
2013-07-17 12:55:00,33.17,33.17,33.14,33.16,12400.0,28.2113,28.2113,28.1858,28.2028,12400.0
2013-07-17 13:00:00,33.16,33.18,33.15,33.15,15000.0,28.2028,28.2198,28.1943,28.1943,15000.0
2013-07-17 13:05:00,33.15,33.17,33.13,33.15,19800.0,28.1943,28.2113,28.1773,28.1943,19800.0
2013-07-17 13:10:00,33.15,33.17,33.14,33.15,10800.0,28.1943,28.2113,28.1858,28.1943,10800.0
2013-07-17 13:15:00,33.15,33.17,33.15,33.17,19400.0,28.1943,28.2113,28.1943,28.2113,19400.0
2013-07-17 13:20:00,33.17,33.17,33.13,33.14,10400.0,28.2113,28.2113,28.1773,28.1858,10400.0
2013-07-17 13:25:00,33.14,33.14,33.12,33.12,15800.0,28.1858,28.1858,28.1688,28.1688,15800.0
2013-07-17 13:30:00,33.12,33.14,33.1,33.14,14600.0,28.1688,28.1858,28.1517,28.1858,14600.0
2013-07-17 13:35:00,33.13,33.16,33.13,33.13,25200.0,28.1773,28.2028,28.1773,28.1773,25200.0
2013-07-17 13:40:00,33.13,33.13,33.05,33.05,55600.0,28.1773,28.1773,28.1092,28.1092,55600.0
2013-07-17 13:45:00,33.05,33.07,33.03,33.07,40000.0,28.1092,28.1262,28.0922,28.1262,40000.0
2013-07-17 13:50:00,33.06,33.08,33.06,33.08,14000.0,28.1177,28.1347,28.1177,28.1347,14000.0
2013-07-17 13:55:00,33.08,33.08,33.04,33.05,25400.0,28.1347,28.1347,28.1007,28.1092,25400.0
2013-07-17 14:00:00,33.05,33.07,33.05,33.07,20800.0,28.1092,28.1262,28.1092,28.1262,20800.0
2013-07-17 14:05:00,33.07,33.07,33.02,33.02,23800.0,28.1262,28.1262,28.0837,28.0837,23800.0
2013-07-17 14:10:00,33.02,33.02,32.96,32.98,60600.0,28.0837,28.0837,28.0327,28.0497,60600.0
2013-07-17 14:15:00,32.98,33.0,32.96,32.97,34200.0,28.0497,28.0667,28.0327,28.0412,34200.0
2013-07-17 14:20:00,32.96,32.98,32.96,32.96,24800.0,28.0327,28.0497,28.0327,28.0327,24800.0
2013-07-17 14:25:00,32.96,32.96,32.92,32.92,44200.0,28.0327,28.0327,27.9987,27.9987,44200.0
2013-07-17 14:30:00,32.92,32.95,32.92,32.94,22400.0,27.9987,28.0242,27.9987,28.0157,22400.0
2013-07-17 14:35:00,32.95,32.98,32.94,32.97,20600.0,28.0242,28.0497,28.0157,28.0412,20600.0
2013-07-17 14:40:00,32.97,33.01,32.97,32.98,28200.0,28.0412,28.0752,28.0412,28.0497,28200.0
2013-07-17 14:45:00,32.98,32.98,32.92,32.95,39400.0,28.0497,28.0497,27.9987,28.0242,39400.0
2013-07-17 14:50:00,32.95,32.99,32.95,32.96,44200.0,28.0242,28.0582,28.0242,28.0327,44200.0
2013-07-17 14:55:00,32.95,32.96,32.92,32.93,37800.0,28.0242,28.0327,27.9987,28.0072,37800.0
2013-07-17 15:00:00,32.93,32.94,32.9,32.91,48200.0,28.0072,28.0157,27.9816,27.9901,48200.0
2013-07-17 15:05:00,32.91,32.91,32.86,32.86,30800.0,27.9901,27.9901,27.9476,27.9476,30800.0
2013-07-17 15:10:00,32.86,32.89,32.86,32.88,33800.0,27.9476,27.9731,27.9476,27.9646,33800.0
2013-07-17 15:15:00,32.88,32.9,32.87,32.9,51200.0,27.9646,27.9816,27.9561,27.9816,51200.0
2013-07-17 15:20:00,32.9,32.91,32.88,32.89,36000.0,27.9816,27.9901,27.9646,27.9731,36000.0
2013-07-17 15:25:00,32.89,32.95,32.88,32.95,19200.0,27.9731,28.0242,27.9646,28.0242,19200.0
2013-07-17 15:30:00,32.96,32.98,32.95,32.95,68200.0,28.0327,28.0497,28.0242,28.0242,68200.0
2013-07-17 15:35:00,32.95,32.95,32.92,32.93,60400.0,28.0242,28.0242,27.9987,28.0072,60400.0
2013-07-17 15:40:00,32.93,32.98,32.92,32.98,31200.0,28.0072,28.0497,27.9987,28.0497,31200.0
2013-07-17 15:45:00,32.97,33.01,32.97,33.0,53400.0,28.0412,28.0752,28.0412,28.0667,53400.0
2013-07-17 15:50:00,33.01,33.04,32.99,32.99,175200.0,28.0752,28.1007,28.0582,28.0582,175200.0
2013-07-17 15:55:00,33.0,33.06,32.99,33.05,147400.0,28.0667,28.1177,28.0582,28.1092,147400.0
2013-07-18 09:30:00,33.16,33.2,33.03,33.19,39200.0,28.2028,28.2368,28.0922,28.2283,39200.0
2013-07-18 09:35:00,33.22,33.3,33.18,33.18,28400.0,28.2538,28.3218,28.2198,28.2198,28400.0
2013-07-18 09:40:00,33.2,33.24,33.16,33.19,35600.0,28.2368,28.2708,28.2028,28.2283,35600.0
2013-07-18 09:45:00,33.2,33.24,33.18,33.22,25600.0,28.2368,28.2708,28.2198,28.2538,25600.0
2013-07-18 09:50:00,33.21,33.27,33.19,33.26,31200.0,28.2453,28.2963,28.2283,28.2878,31200.0
2013-07-18 09:55:00,33.27,33.33,33.27,33.3,43400.0,28.2963,28.3474,28.2963,28.3218,43400.0
2013-07-18 10:00:00,33.32,33.35,33.24,33.28,40200.0,28.3389,28.3644,28.2708,28.3048,40200.0
2013-07-18 10:05:00,33.3,33.34,33.29,33.31,55800.0,28.3218,28.3559,28.3133,28.3304,55800.0
2013-07-18 10:10:00,33.32,33.41,33.32,33.37,46200.0,28.3389,28.4154,28.3389,28.3814,46200.0
2013-07-18 10:15:00,33.38,33.4,33.37,33.4,28000.0,28.3899,28.4069,28.3814,28.4069,28000.0
2013-07-18 10:20:00,33.4,33.44,33.39,33.4,36200.0,28.4069,28.4409,28.3984,28.4069,36200.0
2013-07-18 10:25:00,33.41,33.44,33.4,33.41,23800.0,28.4154,28.4409,28.4069,28.4154,23800.0
2013-07-18 10:30:00,33.41,33.44,33.4,33.41,41400.0,28.4154,28.4409,28.4069,28.4154,41400.0
2013-07-18 10:35:00,33.41,33.42,33.37,33.38,60600.0,28.4154,28.4239,28.3814,28.3899,60600.0
2013-07-18 10:40:00,33.37,33.38,33.32,33.35,91600.0,28.3814,28.3899,28.3389,28.3644,91600.0
2013-07-18 10:45:00,33.35,33.38,33.35,33.35,32600.0,28.3644,28.3899,28.3644,28.3644,32600.0
2013-07-18 10:50:00,33.37,33.38,33.34,33.35,63200.0,28.3814,28.3899,28.3559,28.3644,63200.0
2013-07-18 10:55:00,33.34,33.36,33.33,33.33,20000.0,28.3559,28.3729,28.3474,28.3474,20000.0
2013-07-18 11:00:00,33.34,33.37,33.32,33.32,23400.0,28.3559,28.3814,28.3389,28.3389,23400.0
2013-07-18 11:05:00,33.31,33.34,33.3,33.32,39000.0,28.3304,28.3559,28.3218,28.3389,39000.0
2013-07-18 11:10:00,33.32,33.33,33.29,33.29,36600.0,28.3389,28.3474,28.3133,28.3133,36600.0
2013-07-18 11:15:00,33.3,33.31,33.28,33.3,26000.0,28.3218,28.3304,28.3048,28.3218,26000.0
2013-07-18 11:20:00,33.3,33.33,33.3,33.32,76200.0,28.3218,28.3474,28.3218,28.3389,76200.0
2013-07-18 11:25:00,33.32,33.32,33.29,33.31,14600.0,28.3389,28.3389,28.3133,28.3304,14600.0
2013-07-18 11:30:00,33.31,33.31,33.27,33.31,31000.0,28.3304,28.3304,28.2963,28.3304,31000.0
2013-07-18 11:35:00,33.31,33.32,33.29,33.29,48800.0,28.3304,28.3389,28.3133,28.3133,48800.0
2013-07-18 11:40:00,33.29,33.29,33.23,33.23,13600.0,28.3133,28.3133,28.2623,28.2623,13600.0
2013-07-18 11:45:00,33.23,33.29,33.23,33.27,34600.0,28.2623,28.3133,28.2623,28.2963,34600.0
2013-07-18 11:50:00,33.27,33.3,33.27,33.27,19800.0,28.2963,28.3218,28.2963,28.2963,19800.0
2013-07-18 11:55:00,33.27,33.27,33.23,33.24,15400.0,28.2963,28.2963,28.2623,28.2708,15400.0
2013-07-18 12:00:00,33.23,33.24,33.23,33.24,14800.0,28.2623,28.2708,28.2623,28.2708,14800.0
2013-07-18 12:05:00,33.23,33.29,33.22,33.27,53400.0,28.2623,28.3133,28.2538,28.2963,53400.0
2013-07-18 12:10:00,33.26,33.26,33.22,33.22,32000.0,28.2878,28.2878,28.2538,28.2538,32000.0
2013-07-18 12:15:00,33.21,33.22,33.19,33.2,21800.0,28.2453,28.2538,28.2283,28.2368,21800.0
2013-07-18 12:20:00,33.2,33.22,33.2,33.22,45400.0,28.2368,28.2538,28.2368,28.2538,45400.0
2013-07-18 12:25:00,33.22,33.22,33.14,33.14,16000.0,28.2538,28.2538,28.1858,28.1858,16000.0
2013-07-18 12:30:00,33.14,33.14,33.11,33.12,29800.0,28.1858,28.1858,28.1602,28.1688,29800.0
2013-07-18 12:35:00,33.12,33.13,33.1,33.13,22600.0,28.1688,28.1773,28.1517,28.1773,22600.0
2013-07-18 12:40:00,33.13,33.15,33.11,33.15,28000.0,28.1773,28.1943,28.1602,28.1943,28000.0
2013-07-18 12:45:00,33.14,33.17,33.13,33.16,66400.0,28.1858,28.2113,28.1773,28.2028,66400.0
2013-07-18 12:50:00,33.16,33.16,33.13,33.14,12000.0,28.2028,28.2028,28.1773,28.1858,12000.0
2013-07-18 12:55:00,33.14,33.17,33.13,33.13,15200.0,28.1858,28.2113,28.1773,28.1773,15200.0
2013-07-18 13:00:00,33.13,33.14,33.11,33.14,24000.0,28.1773,28.1858,28.1602,28.1858,24000.0
2013-07-18 13:05:00,33.15,33.17,33.15,33.16,12400.0,28.1943,28.2113,28.1943,28.2028,12400.0
2013-07-18 13:10:00,33.17,33.21,33.16,33.19,10000.0,28.2113,28.2453,28.2028,28.2283,10000.0
2013-07-18 13:15:00,33.19,33.21,33.17,33.17,15400.0,28.2283,28.2453,28.2113,28.2113,15400.0
2013-07-18 13:20:00,33.17,33.19,33.15,33.18,18000.0,28.2113,28.2283,28.1943,28.2198,18000.0
2013-07-18 13:25:00,33.18,33.18,33.15,33.16,10200.0,28.2198,28.2198,28.1943,28.2028,10200.0
2013-07-18 13:30:00,33.16,33.21,33.16,33.21,16200.0,28.2028,28.2453,28.2028,28.2453,16200.0
2013-07-18 13:35:00,33.21,33.34,33.21,33.33,57200.0,28.2453,28.3559,28.2453,28.3474,57200.0
2013-07-18 13:40:00,33.34,33.36,33.29,33.29,41800.0,28.3559,28.3729,28.3133,28.3133,41800.0
2013-07-18 13:45:00,33.29,33.29,33.26,33.26,30000.0,28.3133,28.3133,28.2878,28.2878,30000.0
2013-07-18 13:50:00,33.25,33.25,33.23,33.24,28800.0,28.2793,28.2793,28.2623,28.2708,28800.0
2013-07-18 13:55:00,33.24,33.28,33.24,33.25,64800.0,28.2708,28.3048,28.2708,28.2793,64800.0
2013-07-18 14:00:00,33.25,33.27,33.24,33.24,40200.0,28.2793,28.2963,28.2708,28.2708,40200.0
2013-07-18 14:05:00,33.24,33.27,33.24,33.27,117200.0,28.2708,28.2963,28.2708,28.2963,117200.0
2013-07-18 14:10:00,33.26,33.32,33.26,33.32,195000.0,28.2878,28.3389,28.2878,28.3389,195000.0
2013-07-18 14:15:00,33.32,33.34,33.31,33.34,15000.0,28.3389,28.3559,28.3304,28.3559,15000.0
2013-07-18 14:20:00,33.35,33.37,33.31,33.31,30600.0,28.3644,28.3814,28.3304,28.3304,30600.0
2013-07-18 14:25:00,33.31,33.35,33.29,33.35,151200.0,28.3304,28.3644,28.3133,28.3644,151200.0
2013-07-18 14:30:00,33.35,33.39,33.35,33.36,40000.0,28.3644,28.3984,28.3644,28.3729,40000.0
2013-07-18 14:35:00,33.36,33.36,33.3,33.31,39000.0,28.3729,28.3729,28.3218,28.3304,39000.0
2013-07-18 14:40:00,33.31,33.31,33.29,33.3,32800.0,28.3304,28.3304,28.3133,28.3218,32800.0
2013-07-18 14:45:00,33.3,33.31,33.27,33.28,16600.0,28.3218,28.3304,28.2963,28.3048,16600.0
2013-07-18 14:50:00,33.28,33.29,33.26,33.27,44400.0,28.3048,28.3133,28.2878,28.2963,44400.0
2013-07-18 14:55:00,33.28,33.29,33.27,33.29,37800.0,28.3048,28.3133,28.2963,28.3133,37800.0
2013-07-18 15:00:00,33.29,33.31,33.29,33.3,28000.0,28.3133,28.3304,28.3133,28.3218,28000.0
2013-07-18 15:05:00,33.3,33.31,33.29,33.29,32600.0,28.3218,28.3304,28.3133,28.3133,32600.0
2013-07-18 15:10:00,33.29,33.3,33.28,33.29,32800.0,28.3133,28.3218,28.3048,28.3133,32800.0
2013-07-18 15:15:00,33.29,33.31,33.27,33.31,50200.0,28.3133,28.3304,28.2963,28.3304,50200.0
2013-07-18 15:20:00,33.31,33.32,33.3,33.3,50400.0,28.3304,28.3389,28.3218,28.3218,50400.0
2013-07-18 15:25:00,33.3,33.31,33.3,33.3,58200.0,28.3218,28.3304,28.3218,28.3218,58200.0
2013-07-18 15:30:00,33.3,33.33,33.3,33.33,55000.0,28.3218,28.3474,28.3218,28.3474,55000.0
2013-07-18 15:35:00,33.33,33.33,33.31,33.32,111400.0,28.3474,28.3474,28.3304,28.3389,111400.0
2013-07-18 15:40:00,33.32,33.32,33.28,33.29,70200.0,28.3389,28.3389,28.3048,28.3133,70200.0
2013-07-18 15:45:00,33.29,33.31,33.29,33.3,63000.0,28.3133,28.3304,28.3133,28.3218,63000.0
2013-07-18 15:50:00,33.3,33.32,33.29,33.3,154000.0,28.3218,28.3389,28.3133,28.3218,154000.0
2013-07-18 15:55:00,33.3,33.31,33.27,33.27,311800.0,28.3218,28.3304,28.2963,28.2963,311800.0
2013-07-19 09:30:00,33.5,33.5,33.22,33.39,457400.0,28.4919,28.4919,28.2538,28.3984,457400.0
2013-07-19 09:35:00,33.36,33.44,33.35,33.4,29200.0,28.3729,28.4409,28.3644,28.4069,29200.0
2013-07-19 09:40:00,33.42,33.5,33.38,33.47,41000.0,28.4239,28.4919,28.3899,28.4664,41000.0
2013-07-19 09:45:00,33.47,33.49,33.41,33.42,23200.0,28.4664,28.4834,28.4154,28.4239,23200.0
2013-07-19 09:50:00,33.42,33.42,33.36,33.4,24600.0,28.4239,28.4239,28.3729,28.4069,24600.0
2013-07-19 09:55:00,33.4,33.47,33.36,33.37,24200.0,28.4069,28.4664,28.3729,28.3814,24200.0
2013-07-19 10:00:00,33.37,33.41,33.37,33.38,21200.0,28.3814,28.4154,28.3814,28.3899,21200.0
2013-07-19 10:05:00,33.38,33.43,33.37,33.42,35800.0,28.3899,28.4324,28.3814,28.4239,35800.0
2013-07-19 10:10:00,33.42,33.46,33.42,33.46,41800.0,28.4239,28.4579,28.4239,28.4579,41800.0
2013-07-19 10:15:00,33.45,33.47,33.45,33.47,32000.0,28.4494,28.4664,28.4494,28.4664,32000.0
2013-07-19 10:20:00,33.46,33.46,33.42,33.43,22200.0,28.4579,28.4579,28.4239,28.4324,22200.0
2013-07-19 10:25:00,33.42,33.48,33.41,33.47,36400.0,28.4239,28.4749,28.4154,28.4664,36400.0
2013-07-19 10:30:00,33.47,33.54,33.46,33.54,46200.0,28.4664,28.526,28.4579,28.526,46200.0
2013-07-19 10:35:00,33.53,33.53,33.44,33.44,24800.0,28.5175,28.5175,28.4409,28.4409,24800.0
2013-07-19 10:40:00,33.44,33.44,33.38,33.38,31400.0,28.4409,28.4409,28.3899,28.3899,31400.0
2013-07-19 10:45:00,33.38,33.4,33.35,33.35,25400.0,28.3899,28.4069,28.3644,28.3644,25400.0
2013-07-19 10:50:00,33.35,33.38,33.35,33.37,35800.0,28.3644,28.3899,28.3644,28.3814,35800.0
2013-07-19 10:55:00,33.37,33.38,33.32,33.37,35400.0,28.3814,28.3899,28.3389,28.3814,35400.0
2013-07-19 11:00:00,33.37,33.38,33.35,33.36,43000.0,28.3814,28.3899,28.3644,28.3729,43000.0
2013-07-19 11:05:00,33.36,33.38,33.36,33.38,24600.0,28.3729,28.3899,28.3729,28.3899,24600.0
2013-07-19 11:10:00,33.38,33.38,33.3,33.33,49200.0,28.3899,28.3899,28.3218,28.3474,49200.0
2013-07-19 11:15:00,33.33,33.33,33.25,33.27,18600.0,28.3474,28.3474,28.2793,28.2963,18600.0
2013-07-19 11:20:00,33.27,33.38,33.27,33.37,25600.0,28.2963,28.3899,28.2963,28.3814,25600.0
2013-07-19 11:25:00,33.37,33.37,33.31,33.34,19800.0,28.3814,28.3814,28.3304,28.3559,19800.0
2013-07-19 11:30:00,33.35,33.35,33.27,33.3,15400.0,28.3644,28.3644,28.2963,28.3218,15400.0
2013-07-19 11:35:00,33.31,33.34,33.3,33.3,13800.0,28.3304,28.3559,28.3218,28.3218,13800.0
2013-07-19 11:40:00,33.31,33.33,33.29,33.31,20400.0,28.3304,28.3474,28.3133,28.3304,20400.0
2013-07-19 11:45:00,33.31,33.33,33.25,33.26,17200.0,28.3304,28.3474,28.2793,28.2878,17200.0
2013-07-19 11:50:00,33.26,33.31,33.23,33.3,30600.0,28.2878,28.3304,28.2623,28.3218,30600.0
2013-07-19 11:55:00,33.3,33.31,33.27,33.27,17000.0,28.3218,28.3304,28.2963,28.2963,17000.0
2013-07-19 12:00:00,33.27,33.3,33.26,33.26,12400.0,28.2963,28.3218,28.2878,28.2878,12400.0
2013-07-19 12:05:00,33.25,33.29,33.25,33.27,16800.0,28.2793,28.3133,28.2793,28.2963,16800.0
2013-07-19 12:10:00,33.27,33.27,33.26,33.26,10800.0,28.2963,28.2963,28.2878,28.2878,10800.0
2013-07-19 12:15:00,33.26,33.31,33.26,33.3,19800.0,28.2878,28.3304,28.2878,28.3218,19800.0
2013-07-19 12:20:00,33.3,33.3,33.24,33.25,40400.0,28.3218,28.3218,28.2708,28.2793,40400.0
2013-07-19 12:25:00,33.26,33.26,33.21,33.21,13600.0,28.2878,28.2878,28.2453,28.2453,13600.0
2013-07-19 12:30:00,33.21,33.26,33.21,33.24,19000.0,28.2453,28.2878,28.2453,28.2708,19000.0
2013-07-19 12:35:00,33.24,33.27,33.24,33.26,17600.0,28.2708,28.2963,28.2708,28.2878,17600.0
2013-07-19 12:40:00,33.26,33.26,33.24,33.24,19600.0,28.2878,28.2878,28.2708,28.2708,19600.0
2013-07-19 12:45:00,33.24,33.26,33.24,33.25,18000.0,28.2708,28.2878,28.2708,28.2793,18000.0
2013-07-19 12:50:00,33.26,33.26,33.23,33.24,16200.0,28.2878,28.2878,28.2623,28.2708,16200.0
2013-07-19 12:55:00,33.24,33.27,33.24,33.26,18400.0,28.2708,28.2963,28.2708,28.2878,18400.0
2013-07-19 13:00:00,33.26,33.27,33.24,33.25,21000.0,28.2878,28.2963,28.2708,28.2793,21000.0
2013-07-19 13:05:00,33.24,33.27,33.24,33.25,20600.0,28.2708,28.2963,28.2708,28.2793,20600.0
2013-07-19 13:10:00,33.25,33.27,33.24,33.25,19800.0,28.2793,28.2963,28.2708,28.2793,19800.0
2013-07-19 13:15:00,33.25,33.29,33.25,33.29,8600.0,28.2793,28.3133,28.2793,28.3133,8600.0
2013-07-19 13:20:00,33.29,33.3,33.27,33.27,16200.0,28.3133,28.3218,28.2963,28.2963,16200.0
2013-07-19 13:25:00,33.27,33.27,33.24,33.27,12400.0,28.2963,28.2963,28.2708,28.2963,12400.0
2013-07-19 13:30:00,33.27,33.29,33.27,33.27,25200.0,28.2963,28.3133,28.2963,28.2963,25200.0
2013-07-19 13:35:00,33.27,33.27,33.24,33.26,60400.0,28.2963,28.2963,28.2708,28.2878,60400.0
2013-07-19 13:40:00,33.26,33.27,33.24,33.25,30600.0,28.2878,28.2963,28.2708,28.2793,30600.0
2013-07-19 13:45:00,33.26,33.27,33.25,33.27,28600.0,28.2878,28.2963,28.2793,28.2963,28600.0
2013-07-19 13:50:00,33.27,33.28,33.26,33.28,36000.0,28.2963,28.3048,28.2878,28.3048,36000.0
2013-07-19 13:55:00,33.28,33.3,33.26,33.27,63400.0,28.3048,28.3218,28.2878,28.2963,63400.0
2013-07-19 14:00:00,33.26,33.28,33.26,33.27,29000.0,28.2878,28.3048,28.2878,28.2963,29000.0
2013-07-19 14:05:00,33.27,33.28,33.26,33.27,53200.0,28.2963,28.3048,28.2878,28.2963,53200.0
2013-07-19 14:10:00,33.27,33.29,33.27,33.27,33600.0,28.2963,28.3133,28.2963,28.2963,33600.0
2013-07-19 14:15:00,33.27,33.31,33.27,33.3,21000.0,28.2963,28.3304,28.2963,28.3218,21000.0
2013-07-19 14:20:00,33.3,33.33,33.3,33.31,22000.0,28.3218,28.3474,28.3218,28.3304,22000.0
2013-07-19 14:25:00,33.31,33.32,33.29,33.3,48400.0,28.3304,28.3389,28.3133,28.3218,48400.0
2013-07-19 14:30:00,33.3,33.3,33.29,33.29,42600.0,28.3218,28.3218,28.3133,28.3133,42600.0
2013-07-19 14:35:00,33.29,33.3,33.28,33.28,40600.0,28.3133,28.3218,28.3048,28.3048,40600.0
2013-07-19 14:40:00,33.28,33.3,33.27,33.29,34200.0,28.3048,28.3218,28.2963,28.3133,34200.0
2013-07-19 14:45:00,33.27,33.3,33.27,33.29,36400.0,28.2963,28.3218,28.2963,28.3133,36400.0
2013-07-19 14:50:00,33.29,33.3,33.27,33.29,24400.0,28.3133,28.3218,28.2963,28.3133,24400.0
2013-07-19 14:55:00,33.3,33.3,33.27,33.28,33600.0,28.3218,28.3218,28.2963,28.3048,33600.0
2013-07-19 15:00:00,33.28,33.29,33.27,33.27,27200.0,28.3048,28.3133,28.2963,28.2963,27200.0
2013-07-19 15:05:00,33.27,33.29,33.27,33.28,15200.0,28.2963,28.3133,28.2963,28.3048,15200.0
2013-07-19 15:10:00,33.29,33.3,33.27,33.3,38200.0,28.3133,28.3218,28.2963,28.3218,38200.0
2013-07-19 15:15:00,33.31,33.35,33.31,33.34,58000.0,28.3304,28.3644,28.3304,28.3559,58000.0
2013-07-19 15:20:00,33.35,33.4,33.35,33.39,41800.0,28.3644,28.4069,28.3644,28.3984,41800.0
2013-07-19 15:25:00,33.38,33.39,33.37,33.38,25600.0,28.3899,28.3984,28.3814,28.3899,25600.0
2013-07-19 15:30:00,33.38,33.39,33.34,33.35,77000.0,28.3899,28.3984,28.3559,28.3644,77000.0
2013-07-19 15:35:00,33.35,33.37,33.35,33.37,73000.0,28.3644,28.3814,28.3644,28.3814,73000.0
2013-07-19 15:40:00,33.37,33.38,33.37,33.38,49800.0,28.3814,28.3899,28.3814,28.3899,49800.0
2013-07-19 15:45:00,33.38,33.39,33.38,33.39,32800.0,28.3899,28.3984,28.3899,28.3984,32800.0
2013-07-19 15:50:00,33.39,33.42,33.39,33.41,89200.0,28.3984,28.4239,28.3984,28.4154,89200.0
2013-07-19 15:55:00,33.42,33.43,33.37,33.4,168600.0,28.4239,28.4324,28.3814,28.4069,168600.0
2013-07-22 09:30:00,33.78,33.78,33.4,33.51,199600.0,28.7301,28.7301,28.4069,28.5005,199600.0
2013-07-22 09:35:00,33.48,33.51,33.44,33.47,18800.0,28.4749,28.5005,28.4409,28.4664,18800.0
2013-07-22 09:40:00,33.45,33.46,33.3,33.3,21400.0,28.4494,28.4579,28.3218,28.3218,21400.0
2013-07-22 09:45:00,33.33,33.35,33.26,33.31,223600.0,28.3474,28.3644,28.2878,28.3304,223600.0
2013-07-22 09:50:00,33.32,33.35,33.29,33.29,34000.0,28.3389,28.3644,28.3133,28.3133,34000.0
2013-07-22 09:55:00,33.3,33.32,33.24,33.25,19600.0,28.3218,28.3389,28.2708,28.2793,19600.0
2013-07-22 10:00:00,33.27,33.29,33.24,33.24,26200.0,28.2963,28.3133,28.2708,28.2708,26200.0
2013-07-22 10:05:00,33.24,33.27,33.24,33.26,25600.0,28.2708,28.2963,28.2708,28.2878,25600.0
2013-07-22 10:10:00,33.26,33.29,33.25,33.29,48400.0,28.2878,28.3133,28.2793,28.3133,48400.0
2013-07-22 10:15:00,33.29,33.37,33.29,33.35,13000.0,28.3133,28.3814,28.3133,28.3644,13000.0
2013-07-22 10:20:00,33.35,33.38,33.34,33.38,9600.0,28.3644,28.3899,28.3559,28.3899,9600.0
2013-07-22 10:25:00,33.38,33.44,33.35,33.44,136400.0,28.3899,28.4409,28.3644,28.4409,136400.0
2013-07-22 10:30:00,33.44,33.49,33.43,33.46,19600.0,28.4409,28.4834,28.4324,28.4579,19600.0
2013-07-22 10:35:00,33.46,33.53,33.46,33.53,9800.0,28.4579,28.5175,28.4579,28.5175,9800.0
2013-07-22 10:40:00,33.54,33.55,33.5,33.53,14800.0,28.526,28.5345,28.4919,28.5175,14800.0
2013-07-22 10:45:00,33.56,33.58,33.54,33.55,27400.0,28.543,28.56,28.526,28.5345,27400.0
2013-07-22 10:50:00,33.55,33.56,33.52,33.53,20400.0,28.5345,28.543,28.509,28.5175,20400.0
2013-07-22 10:55:00,33.53,33.56,33.49,33.55,36400.0,28.5175,28.543,28.4834,28.5345,36400.0
2013-07-22 11:00:00,33.56,33.58,33.56,33.57,26000.0,28.543,28.56,28.543,28.5515,26000.0
2013-07-22 11:05:00,33.57,33.57,33.54,33.54,8200.0,28.5515,28.5515,28.526,28.526,8200.0
2013-07-22 11:10:00,33.57,33.58,33.56,33.58,9600.0,28.5515,28.56,28.543,28.56,9600.0
2013-07-22 11:15:00,33.57,33.57,33.52,33.52,12800.0,28.5515,28.5515,28.509,28.509,12800.0
2013-07-22 11:20:00,33.51,33.53,33.51,33.53,14000.0,28.5005,28.5175,28.5005,28.5175,14000.0
2013-07-22 11:25:00,33.53,33.57,33.53,33.56,86000.0,28.5175,28.5515,28.5175,28.543,86000.0
2013-07-22 11:30:00,33.56,33.6,33.56,33.6,23400.0,28.543,28.577,28.543,28.577,23400.0
2013-07-22 11:35:00,33.61,33.63,33.61,33.63,33600.0,28.5855,28.6025,28.5855,28.6025,33600.0
2013-07-22 11:40:00,33.63,33.64,33.59,33.59,39600.0,28.6025,28.611,28.5685,28.5685,39600.0
2013-07-22 11:45:00,33.59,33.59,33.52,33.53,29200.0,28.5685,28.5685,28.509,28.5175,29200.0
2013-07-22 11:50:00,33.53,33.56,33.51,33.52,20000.0,28.5175,28.543,28.5005,28.509,20000.0
2013-07-22 11:55:00,33.52,33.54,33.48,33.48,12800.0,28.509,28.526,28.4749,28.4749,12800.0
2013-07-22 12:00:00,33.48,33.52,33.47,33.52,8600.0,28.4749,28.509,28.4664,28.509,8600.0
2013-07-22 12:05:00,33.52,33.56,33.52,33.56,31200.0,28.509,28.543,28.509,28.543,31200.0
2013-07-22 12:10:00,33.56,33.59,33.56,33.59,9800.0,28.543,28.5685,28.543,28.5685,9800.0
2013-07-22 12:15:00,33.59,33.59,33.55,33.56,10800.0,28.5685,28.5685,28.5345,28.543,10800.0
2013-07-22 12:20:00,33.55,33.56,33.52,33.52,22000.0,28.5345,28.543,28.509,28.509,22000.0
2013-07-22 12:25:00,33.53,33.55,33.52,33.55,12200.0,28.5175,28.5345,28.509,28.5345,12200.0
2013-07-22 12:30:00,33.55,33.56,33.53,33.53,24600.0,28.5345,28.543,28.5175,28.5175,24600.0
2013-07-22 12:35:00,33.54,33.56,33.54,33.55,11600.0,28.526,28.543,28.526,28.5345,11600.0
2013-07-22 12:40:00,33.56,33.59,33.56,33.59,10000.0,28.543,28.5685,28.543,28.5685,10000.0
2013-07-22 12:45:00,33.59,33.6,33.56,33.57,28000.0,28.5685,28.577,28.543,28.5515,28000.0
2013-07-22 12:50:00,33.56,33.61,33.56,33.6,16400.0,28.543,28.5855,28.543,28.577,16400.0
2013-07-22 12:55:00,33.61,33.63,33.6,33.63,12000.0,28.5855,28.6025,28.577,28.6025,12000.0
2013-07-22 13:00:00,33.63,33.65,33.62,33.62,34400.0,28.6025,28.6195,28.594,28.594,34400.0
2013-07-22 13:05:00,33.61,33.66,33.6,33.65,29400.0,28.5855,28.628,28.577,28.6195,29400.0
2013-07-22 13:10:00,33.64,33.65,33.6,33.65,18400.0,28.611,28.6195,28.577,28.6195,18400.0
2013-07-22 13:15:00,33.65,33.65,33.62,33.62,10000.0,28.6195,28.6195,28.594,28.594,10000.0
2013-07-22 13:20:00,33.62,33.63,33.62,33.63,26800.0,28.594,28.6025,28.594,28.6025,26800.0
2013-07-22 13:25:00,33.63,33.64,33.62,33.63,11600.0,28.6025,28.611,28.594,28.6025,11600.0
2013-07-22 13:30:00,33.63,33.64,33.63,33.64,10800.0,28.6025,28.611,28.6025,28.611,10800.0
2013-07-22 13:35:00,33.64,33.65,33.62,33.63,16400.0,28.611,28.6195,28.594,28.6025,16400.0
2013-07-22 13:40:00,33.63,33.63,33.62,33.63,6800.0,28.6025,28.6025,28.594,28.6025,6800.0
2013-07-22 13:45:00,33.63,33.63,33.62,33.63,13600.0,28.6025,28.6025,28.594,28.6025,13600.0
2013-07-22 13:50:00,33.63,33.66,33.63,33.63,20400.0,28.6025,28.628,28.6025,28.6025,20400.0
2013-07-22 13:55:00,33.64,33.66,33.64,33.65,37600.0,28.611,28.628,28.611,28.6195,37600.0
2013-07-22 14:00:00,33.66,33.66,33.63,33.63,17600.0,28.628,28.628,28.6025,28.6025,17600.0
2013-07-22 14:05:00,33.63,33.65,33.62,33.64,50000.0,28.6025,28.6195,28.594,28.611,50000.0
2013-07-22 14:10:00,33.64,33.68,33.64,33.65,47400.0,28.611,28.645,28.611,28.6195,47400.0
2013-07-22 14:15:00,33.66,33.67,33.62,33.66,94600.0,28.628,28.6365,28.594,28.628,94600.0
2013-07-22 14:20:00,33.66,33.68,33.65,33.66,25200.0,28.628,28.645,28.6195,28.628,25200.0
2013-07-22 14:25:00,33.66,33.67,33.65,33.65,14600.0,28.628,28.6365,28.6195,28.6195,14600.0
2013-07-22 14:30:00,33.64,33.64,33.62,33.63,15600.0,28.611,28.611,28.594,28.6025,15600.0
2013-07-22 14:35:00,33.63,33.66,33.63,33.64,24000.0,28.6025,28.628,28.6025,28.611,24000.0
2013-07-22 14:40:00,33.63,33.67,33.63,33.67,48600.0,28.6025,28.6365,28.6025,28.6365,48600.0
2013-07-22 14:45:00,33.67,33.69,33.67,33.67,16000.0,28.6365,28.6535,28.6365,28.6365,16000.0
2013-07-22 14:50:00,33.67,33.69,33.67,33.69,8800.0,28.6365,28.6535,28.6365,28.6535,8800.0
2013-07-22 14:55:00,33.69,33.72,33.69,33.71,19200.0,28.6535,28.6791,28.6535,28.6706,19200.0
2013-07-22 15:00:00,33.71,33.71,33.66,33.67,20600.0,28.6706,28.6706,28.628,28.6365,20600.0
2013-07-22 15:05:00,33.67,33.7,33.67,33.7,13600.0,28.6365,28.662,28.6365,28.662,13600.0
2013-07-22 15:10:00,33.7,33.74,33.7,33.74,82800.0,28.662,28.6961,28.662,28.6961,82800.0
2013-07-22 15:15:00,33.74,33.77,33.74,33.77,78000.0,28.6961,28.7216,28.6961,28.7216,78000.0
2013-07-22 15:20:00,33.77,33.77,33.76,33.77,35600.0,28.7216,28.7216,28.7131,28.7216,35600.0
2013-07-22 15:25:00,33.77,33.77,33.77,33.77,20000.0,28.7216,28.7216,28.7216,28.7216,20000.0
2013-07-22 15:30:00,33.77,33.77,33.72,33.73,71600.0,28.7216,28.7216,28.6791,28.6876,71600.0
2013-07-22 15:35:00,33.73,33.74,33.7,33.71,64600.0,28.6876,28.6961,28.662,28.6706,64600.0
2013-07-22 15:40:00,33.71,33.73,33.71,33.73,18200.0,28.6706,28.6876,28.6706,28.6876,18200.0
2013-07-22 15:45:00,33.73,33.73,33.7,33.7,57200.0,28.6876,28.6876,28.662,28.662,57200.0
2013-07-22 15:50:00,33.71,33.72,33.71,33.71,87600.0,28.6706,28.6791,28.6706,28.6706,87600.0
2013-07-22 15:55:00,33.72,33.74,33.71,33.74,145200.0,28.6791,28.6961,28.6706,28.6961,145200.0
2013-07-23 09:30:00,33.84,33.84,33.57,33.68,39200.0,28.7811,28.7811,28.5515,28.645,39200.0
2013-07-23 09:35:00,33.74,33.74,33.61,33.64,17200.0,28.6961,28.6961,28.5855,28.611,17200.0
2013-07-23 09:40:00,33.67,33.7,33.6,33.63,35000.0,28.6365,28.662,28.577,28.6025,35000.0
2013-07-23 09:45:00,33.64,33.69,33.61,33.62,18800.0,28.611,28.6535,28.5855,28.594,18800.0
2013-07-23 09:50:00,33.61,33.67,33.61,33.65,22600.0,28.5855,28.6365,28.5855,28.6195,22600.0
2013-07-23 09:55:00,33.63,33.67,33.58,33.66,97600.0,28.6025,28.6365,28.56,28.628,97600.0
2013-07-23 10:00:00,33.68,33.7,33.56,33.6,347400.0,28.645,28.662,28.543,28.577,347400.0
2013-07-23 10:05:00,33.6,33.66,33.58,33.63,93000.0,28.577,28.628,28.56,28.6025,93000.0
2013-07-23 10:10:00,33.63,33.68,33.58,33.58,78800.0,28.6025,28.645,28.56,28.56,78800.0
2013-07-23 10:15:00,33.59,33.62,33.56,33.6,91000.0,28.5685,28.594,28.543,28.577,91000.0
2013-07-23 10:20:00,33.6,33.63,33.52,33.53,33200.0,28.577,28.6025,28.509,28.5175,33200.0
2013-07-23 10:25:00,33.53,33.53,33.48,33.48,18000.0,28.5175,28.5175,28.4749,28.4749,18000.0
2013-07-23 10:30:00,33.49,33.52,33.45,33.47,32600.0,28.4834,28.509,28.4494,28.4664,32600.0
2013-07-23 10:35:00,33.47,33.51,33.43,33.48,48600.0,28.4664,28.5005,28.4324,28.4749,48600.0
2013-07-23 10:40:00,33.48,33.52,33.4,33.42,25800.0,28.4749,28.509,28.4069,28.4239,25800.0
2013-07-23 10:45:00,33.43,33.43,33.38,33.4,25000.0,28.4324,28.4324,28.3899,28.4069,25000.0
2013-07-23 10:50:00,33.4,33.42,33.34,33.4,34200.0,28.4069,28.4239,28.3559,28.4069,34200.0
2013-07-23 10:55:00,33.4,33.52,33.4,33.49,27400.0,28.4069,28.509,28.4069,28.4834,27400.0
2013-07-23 11:00:00,33.49,33.55,33.49,33.51,16800.0,28.4834,28.5345,28.4834,28.5005,16800.0
2013-07-23 11:05:00,33.51,33.52,33.42,33.42,85000.0,28.5005,28.509,28.4239,28.4239,85000.0
2013-07-23 11:10:00,33.43,33.45,33.42,33.44,16800.0,28.4324,28.4494,28.4239,28.4409,16800.0
2013-07-23 11:15:00,33.44,33.49,33.43,33.49,20800.0,28.4409,28.4834,28.4324,28.4834,20800.0
2013-07-23 11:20:00,33.49,33.52,33.46,33.49,26600.0,28.4834,28.509,28.4579,28.4834,26600.0
2013-07-23 11:25:00,33.49,33.51,33.47,33.49,24800.0,28.4834,28.5005,28.4664,28.4834,24800.0
2013-07-23 11:30:00,33.48,33.52,33.46,33.48,28600.0,28.4749,28.509,28.4579,28.4749,28600.0
2013-07-23 11:35:00,33.47,33.48,33.42,33.44,9400.0,28.4664,28.4749,28.4239,28.4409,9400.0
2013-07-23 11:40:00,33.46,33.52,33.46,33.49,27200.0,28.4579,28.509,28.4579,28.4834,27200.0
2013-07-23 11:45:00,33.49,33.56,33.48,33.56,26600.0,28.4834,28.543,28.4749,28.543,26600.0
2013-07-23 11:50:00,33.57,33.6,33.55,33.6,15000.0,28.5515,28.577,28.5345,28.577,15000.0
2013-07-23 11:55:00,33.6,33.61,33.58,33.6,23600.0,28.577,28.5855,28.56,28.577,23600.0
2013-07-23 12:00:00,33.6,33.62,33.55,33.55,27800.0,28.577,28.594,28.5345,28.5345,27800.0
2013-07-23 12:05:00,33.52,33.55,33.52,33.53,10400.0,28.509,28.5345,28.509,28.5175,10400.0
2013-07-23 12:10:00,33.53,33.55,33.49,33.5,13800.0,28.5175,28.5345,28.4834,28.4919,13800.0
2013-07-23 12:15:00,33.51,33.54,33.49,33.53,10000.0,28.5005,28.526,28.4834,28.5175,10000.0
2013-07-23 12:20:00,33.52,33.52,33.49,33.52,9600.0,28.509,28.509,28.4834,28.509,9600.0
2013-07-23 12:25:00,33.52,33.55,33.52,33.52,8600.0,28.509,28.5345,28.509,28.509,8600.0
2013-07-23 12:30:00,33.52,33.52,33.48,33.51,8600.0,28.509,28.509,28.4749,28.5005,8600.0
2013-07-23 12:35:00,33.51,33.51,33.48,33.49,10600.0,28.5005,28.5005,28.4749,28.4834,10600.0
2013-07-23 12:40:00,33.49,33.49,33.44,33.44,12600.0,28.4834,28.4834,28.4409,28.4409,12600.0
2013-07-23 12:45:00,33.44,33.48,33.43,33.47,14000.0,28.4409,28.4749,28.4324,28.4664,14000.0
2013-07-23 12:50:00,33.48,33.51,33.48,33.49,20000.0,28.4749,28.5005,28.4749,28.4834,20000.0
2013-07-23 12:55:00,33.5,33.51,33.49,33.51,16200.0,28.4919,28.5005,28.4834,28.5005,16200.0
2013-07-23 13:00:00,33.51,33.54,33.51,33.54,9200.0,28.5005,28.526,28.5005,28.526,9200.0
2013-07-23 13:05:00,33.55,33.55,33.5,33.5,11000.0,28.5345,28.5345,28.4919,28.4919,11000.0
2013-07-23 13:10:00,33.5,33.52,33.49,33.52,13400.0,28.4919,28.509,28.4834,28.509,13400.0
2013-07-23 13:15:00,33.52,33.55,33.51,33.52,14600.0,28.509,28.5345,28.5005,28.509,14600.0
2013-07-23 13:20:00,33.52,33.53,33.48,33.48,11600.0,28.509,28.5175,28.4749,28.4749,11600.0
2013-07-23 13:25:00,33.47,33.47,33.45,33.47,14600.0,28.4664,28.4664,28.4494,28.4664,14600.0
2013-07-23 13:30:00,33.47,33.52,33.47,33.52,21000.0,28.4664,28.509,28.4664,28.509,21000.0
2013-07-23 13:35:00,33.52,33.55,33.52,33.54,13000.0,28.509,28.5345,28.509,28.526,13000.0
2013-07-23 13:40:00,33.53,33.54,33.52,33.54,10800.0,28.5175,28.526,28.509,28.526,10800.0
2013-07-23 13:45:00,33.55,33.57,33.52,33.53,12200.0,28.5345,28.5515,28.509,28.5175,12200.0
2013-07-23 13:50:00,33.53,33.55,33.52,33.53,11000.0,28.5175,28.5345,28.509,28.5175,11000.0
2013-07-23 13:55:00,33.53,33.56,33.52,33.54,18400.0,28.5175,28.543,28.509,28.526,18400.0
2013-07-23 14:00:00,33.54,33.54,33.52,33.53,16600.0,28.526,28.526,28.509,28.5175,16600.0
2013-07-23 14:05:00,33.53,33.55,33.52,33.53,11000.0,28.5175,28.5345,28.509,28.5175,11000.0
2013-07-23 14:10:00,33.53,33.55,33.52,33.54,14200.0,28.5175,28.5345,28.509,28.526,14200.0
2013-07-23 14:15:00,33.54,33.56,33.52,33.56,12200.0,28.526,28.543,28.509,28.543,12200.0
2013-07-23 14:20:00,33.56,33.57,33.52,33.53,18200.0,28.543,28.5515,28.509,28.5175,18200.0
2013-07-23 14:25:00,33.55,33.55,33.52,33.55,17800.0,28.5345,28.5345,28.509,28.5345,17800.0
2013-07-23 14:30:00,33.55,33.57,33.55,33.57,10400.0,28.5345,28.5515,28.5345,28.5515,10400.0
2013-07-23 14:35:00,33.57,33.58,33.54,33.56,20200.0,28.5515,28.56,28.526,28.543,20200.0
2013-07-23 14:40:00,33.57,33.59,33.57,33.59,19200.0,28.5515,28.5685,28.5515,28.5685,19200.0
2013-07-23 14:45:00,33.6,33.6,33.58,33.58,34400.0,28.577,28.577,28.56,28.56,34400.0
2013-07-23 14:50:00,33.58,33.61,33.58,33.6,20400.0,28.56,28.5855,28.56,28.577,20400.0
2013-07-23 14:55:00,33.6,33.62,33.58,33.6,67600.0,28.577,28.594,28.56,28.577,67600.0
2013-07-23 15:00:00,33.6,33.6,33.58,33.6,10000.0,28.577,28.577,28.56,28.577,10000.0
2013-07-23 15:05:00,33.59,33.6,33.57,33.58,16000.0,28.5685,28.577,28.5515,28.56,16000.0
2013-07-23 15:10:00,33.58,33.6,33.55,33.56,24600.0,28.56,28.577,28.5345,28.543,24600.0
2013-07-23 15:15:00,33.56,33.59,33.56,33.58,15200.0,28.543,28.5685,28.543,28.56,15200.0
2013-07-23 15:20:00,33.58,33.58,33.53,33.53,22800.0,28.56,28.56,28.5175,28.5175,22800.0
2013-07-23 15:25:00,33.54,33.56,33.54,33.55,17800.0,28.526,28.543,28.526,28.5345,17800.0
2013-07-23 15:30:00,33.55,33.56,33.55,33.55,24600.0,28.5345,28.543,28.5345,28.5345,24600.0
2013-07-23 15:35:00,33.55,33.57,33.54,33.55,44000.0,28.5345,28.5515,28.526,28.5345,44000.0
2013-07-23 15:40:00,33.55,33.55,33.48,33.48,45000.0,28.5345,28.5345,28.4749,28.4749,45000.0
2013-07-23 15:45:00,33.48,33.48,33.44,33.44,86600.0,28.4749,28.4749,28.4409,28.4409,86600.0
2013-07-23 15:50:00,33.45,33.5,33.45,33.5,104000.0,28.4494,28.4919,28.4494,28.4919,104000.0
2013-07-23 15:55:00,33.5,33.56,33.49,33.52,158400.0,28.4919,28.543,28.4834,28.509,158400.0
2013-07-24 09:30:00,33.63,33.72,33.47,33.59,32600.0,28.6025,28.6791,28.4664,28.5685,32600.0
2013-07-24 09:35:00,33.56,33.6,33.45,33.49,40200.0,28.543,28.577,28.4494,28.4834,40200.0
2013-07-24 09:40:00,33.49,33.58,33.49,33.49,11400.0,28.4834,28.56,28.4834,28.4834,11400.0
2013-07-24 09:45:00,33.49,33.52,33.49,33.51,4600.0,28.4834,28.509,28.4834,28.5005,4600.0
2013-07-24 09:50:00,33.49,33.5,33.41,33.41,19200.0,28.4834,28.4919,28.4154,28.4154,19200.0
2013-07-24 09:55:00,33.38,33.41,33.36,33.4,9000.0,28.3899,28.4154,28.3729,28.4069,9000.0
2013-07-24 10:00:00,33.41,33.45,33.38,33.39,32000.0,28.4154,28.4494,28.3899,28.3984,32000.0
2013-07-24 10:05:00,33.38,33.41,33.37,33.37,45600.0,28.3899,28.4154,28.3814,28.3814,45600.0
2013-07-24 10:10:00,33.37,33.41,33.35,33.4,82000.0,28.3814,28.4154,28.3644,28.4069,82000.0
2013-07-24 10:15:00,33.41,33.47,33.4,33.43,87400.0,28.4154,28.4664,28.4069,28.4324,87400.0
2013-07-24 10:20:00,33.43,33.44,33.38,33.39,5200.0,28.4324,28.4409,28.3899,28.3984,5200.0
2013-07-24 10:25:00,33.39,33.41,33.37,33.39,7800.0,28.3984,28.4154,28.3814,28.3984,7800.0
2013-07-24 10:30:00,33.4,33.42,33.38,33.42,5000.0,28.4069,28.4239,28.3899,28.4239,5000.0
2013-07-24 10:35:00,33.43,33.44,33.42,33.43,6200.0,28.4324,28.4409,28.4239,28.4324,6200.0
2013-07-24 10:40:00,33.41,33.42,33.38,33.42,10000.0,28.4154,28.4239,28.3899,28.4239,10000.0
2013-07-24 10:45:00,33.43,33.45,33.42,33.42,12000.0,28.4324,28.4494,28.4239,28.4239,12000.0
2013-07-24 10:50:00,33.42,33.42,33.4,33.42,6800.0,28.4239,28.4239,28.4069,28.4239,6800.0
2013-07-24 10:55:00,33.42,33.44,33.38,33.4,11000.0,28.4239,28.4409,28.3899,28.4069,11000.0
2013-07-24 11:00:00,33.41,33.42,33.39,33.4,27000.0,28.4154,28.4239,28.3984,28.4069,27000.0
2013-07-24 11:05:00,33.4,33.42,33.38,33.38,10400.0,28.4069,28.4239,28.3899,28.3899,10400.0
2013-07-24 11:10:00,33.37,33.37,33.27,33.27,14000.0,28.3814,28.3814,28.2963,28.2963,14000.0
2013-07-24 11:15:00,33.27,33.33,33.26,33.32,14000.0,28.2963,28.3474,28.2878,28.3389,14000.0
2013-07-24 11:20:00,33.34,33.37,33.34,33.36,6600.0,28.3559,28.3814,28.3559,28.3729,6600.0
2013-07-24 11:25:00,33.35,33.38,33.35,33.35,9800.0,28.3644,28.3899,28.3644,28.3644,9800.0
2013-07-24 11:30:00,33.36,33.43,33.36,33.4,18000.0,28.3729,28.4324,28.3729,28.4069,18000.0
2013-07-24 11:35:00,33.4,33.41,33.38,33.4,9800.0,28.4069,28.4154,28.3899,28.4069,9800.0
2013-07-24 11:40:00,33.4,33.43,33.39,33.43,13600.0,28.4069,28.4324,28.3984,28.4324,13600.0
2013-07-24 11:45:00,33.43,33.43,33.39,33.4,9600.0,28.4324,28.4324,28.3984,28.4069,9600.0
2013-07-24 11:50:00,33.41,33.41,33.35,33.35,12400.0,28.4154,28.4154,28.3644,28.3644,12400.0
2013-07-24 11:55:00,33.34,33.34,33.28,33.28,14000.0,28.3559,28.3559,28.3048,28.3048,14000.0
2013-07-24 12:00:00,33.28,33.3,33.27,33.29,12000.0,28.3048,28.3218,28.2963,28.3133,12000.0
2013-07-24 12:05:00,33.29,33.32,33.25,33.26,9400.0,28.3133,28.3389,28.2793,28.2878,9400.0
2013-07-24 12:10:00,33.26,33.27,33.2,33.22,16000.0,28.2878,28.2963,28.2368,28.2538,16000.0
2013-07-24 12:15:00,33.21,33.24,33.19,33.19,14600.0,28.2453,28.2708,28.2283,28.2283,14600.0
2013-07-24 12:20:00,33.19,33.24,33.18,33.24,23400.0,28.2283,28.2708,28.2198,28.2708,23400.0
2013-07-24 12:25:00,33.24,33.24,33.21,33.22,12200.0,28.2708,28.2708,28.2453,28.2538,12200.0
2013-07-24 12:30:00,33.2,33.23,33.2,33.23,8200.0,28.2368,28.2623,28.2368,28.2623,8200.0
2013-07-24 12:35:00,33.22,33.26,33.22,33.24,8600.0,28.2538,28.2878,28.2538,28.2708,8600.0
2013-07-24 12:40:00,33.24,33.24,33.18,33.2,82200.0,28.2708,28.2708,28.2198,28.2368,82200.0
2013-07-24 12:45:00,33.21,33.26,33.21,33.26,9400.0,28.2453,28.2878,28.2453,28.2878,9400.0
2013-07-24 12:50:00,33.26,33.27,33.23,33.23,6000.0,28.2878,28.2963,28.2623,28.2623,6000.0
2013-07-24 12:55:00,33.24,33.24,33.19,33.19,7800.0,28.2708,28.2708,28.2283,28.2283,7800.0
2013-07-24 13:00:00,33.2,33.24,33.19,33.2,13400.0,28.2368,28.2708,28.2283,28.2368,13400.0
2013-07-24 13:05:00,33.21,33.21,33.17,33.2,9200.0,28.2453,28.2453,28.2113,28.2368,9200.0
2013-07-24 13:10:00,33.2,33.21,33.18,33.2,11400.0,28.2368,28.2453,28.2198,28.2368,11400.0
2013-07-24 13:15:00,33.2,33.24,33.18,33.23,17000.0,28.2368,28.2708,28.2198,28.2623,17000.0
2013-07-24 13:20:00,33.24,33.24,33.2,33.23,15000.0,28.2708,28.2708,28.2368,28.2623,15000.0
2013-07-24 13:25:00,33.23,33.26,33.22,33.22,10800.0,28.2623,28.2878,28.2538,28.2538,10800.0
2013-07-24 13:30:00,33.21,33.22,33.2,33.2,12000.0,28.2453,28.2538,28.2368,28.2368,12000.0
2013-07-24 13:35:00,33.2,33.25,33.19,33.25,13000.0,28.2368,28.2793,28.2283,28.2793,13000.0
2013-07-24 13:40:00,33.24,33.24,33.23,33.24,7200.0,28.2708,28.2708,28.2623,28.2708,7200.0
2013-07-24 13:45:00,33.23,33.28,33.23,33.28,16000.0,28.2623,28.3048,28.2623,28.3048,16000.0
2013-07-24 13:50:00,33.27,33.3,33.27,33.29,11600.0,28.2963,28.3218,28.2963,28.3133,11600.0
2013-07-24 13:55:00,33.29,33.3,33.27,33.3,10000.0,28.3133,28.3218,28.2963,28.3218,10000.0
2013-07-24 14:00:00,33.29,33.29,33.27,33.27,7200.0,28.3133,28.3133,28.2963,28.2963,7200.0
2013-07-24 14:05:00,33.27,33.31,33.27,33.31,8800.0,28.2963,28.3304,28.2963,28.3304,8800.0
2013-07-24 14:10:00,33.3,33.31,33.3,33.3,10600.0,28.3218,28.3304,28.3218,28.3218,10600.0
2013-07-24 14:15:00,33.3,33.31,33.3,33.3,10600.0,28.3218,28.3304,28.3218,28.3218,10600.0
2013-07-24 14:20:00,33.3,33.33,33.3,33.32,6600.0,28.3218,28.3474,28.3218,28.3389,6600.0
2013-07-24 14:25:00,33.33,33.35,33.33,33.34,10400.0,28.3474,28.3644,28.3474,28.3559,10400.0
2013-07-24 14:30:00,33.34,33.35,33.27,33.27,15600.0,28.3559,28.3644,28.2963,28.2963,15600.0
2013-07-24 14:35:00,33.28,33.3,33.27,33.3,10400.0,28.3048,28.3218,28.2963,28.3218,10400.0
2013-07-24 14:40:00,33.3,33.34,33.28,33.33,12400.0,28.3218,28.3559,28.3048,28.3474,12400.0
2013-07-24 14:45:00,33.32,33.36,33.32,33.36,10200.0,28.3389,28.3729,28.3389,28.3729,10200.0
2013-07-24 14:50:00,33.37,33.38,33.33,33.33,20000.0,28.3814,28.3899,28.3474,28.3474,20000.0
2013-07-24 14:55:00,33.32,33.35,33.32,33.34,18400.0,28.3389,28.3644,28.3389,28.3559,18400.0
2013-07-24 15:00:00,33.33,33.34,33.29,33.3,16800.0,28.3474,28.3559,28.3133,28.3218,16800.0
2013-07-24 15:05:00,33.3,33.3,33.25,33.29,16800.0,28.3218,28.3218,28.2793,28.3133,16800.0
2013-07-24 15:10:00,33.29,33.29,33.26,33.27,21000.0,28.3133,28.3133,28.2878,28.2963,21000.0
2013-07-24 15:15:00,33.27,33.28,33.25,33.27,15200.0,28.2963,28.3048,28.2793,28.2963,15200.0
2013-07-24 15:20:00,33.27,33.32,33.27,33.27,20600.0,28.2963,28.3389,28.2963,28.2963,20600.0
2013-07-24 15:25:00,33.27,33.3,33.27,33.3,10600.0,28.2963,28.3218,28.2963,28.3218,10600.0
2013-07-24 15:30:00,33.3,33.3,33.26,33.27,19200.0,28.3218,28.3218,28.2878,28.2963,19200.0
2013-07-24 15:35:00,33.27,33.31,33.27,33.31,40800.0,28.2963,28.3304,28.2963,28.3304,40800.0
2013-07-24 15:40:00,33.31,33.33,33.3,33.31,31200.0,28.3304,28.3474,28.3218,28.3304,31200.0
2013-07-24 15:45:00,33.3,33.3,33.28,33.29,32200.0,28.3218,28.3218,28.3048,28.3133,32200.0
2013-07-24 15:50:00,33.29,33.32,33.29,33.3,44600.0,28.3133,28.3389,28.3133,28.3218,44600.0
2013-07-24 15:55:00,33.3,33.33,33.3,33.32,89000.0,28.3218,28.3474,28.3218,28.3389,89000.0
2013-07-25 09:30:00,33.13,33.41,33.13,33.41,48200.0,28.1773,28.4154,28.1773,28.4154,48200.0
2013-07-25 09:35:00,33.41,33.42,33.3,33.32,19000.0,28.4154,28.4239,28.3218,28.3389,19000.0
2013-07-25 09:40:00,33.33,33.42,33.33,33.35,21000.0,28.3474,28.4239,28.3474,28.3644,21000.0
2013-07-25 09:45:00,33.38,33.42,33.38,33.41,20200.0,28.3899,28.4239,28.3899,28.4154,20200.0
2013-07-25 09:50:00,33.42,33.48,33.42,33.46,15000.0,28.4239,28.4749,28.4239,28.4579,15000.0
2013-07-25 09:55:00,33.45,33.49,33.42,33.43,30000.0,28.4494,28.4834,28.4239,28.4324,30000.0
2013-07-25 10:00:00,33.44,33.49,33.44,33.46,17000.0,28.4409,28.4834,28.4409,28.4579,17000.0
2013-07-25 10:05:00,33.46,33.51,33.45,33.48,27200.0,28.4579,28.5005,28.4494,28.4749,27200.0
2013-07-25 10:10:00,33.51,33.52,33.49,33.51,12800.0,28.5005,28.509,28.4834,28.5005,12800.0
2013-07-25 10:15:00,33.51,33.55,33.47,33.53,32600.0,28.5005,28.5345,28.4664,28.5175,32600.0
2013-07-25 10:20:00,33.54,33.54,33.45,33.47,39200.0,28.526,28.526,28.4494,28.4664,39200.0
2013-07-25 10:25:00,33.47,33.49,33.42,33.45,11800.0,28.4664,28.4834,28.4239,28.4494,11800.0
2013-07-25 10:30:00,33.45,33.47,33.41,33.44,23000.0,28.4494,28.4664,28.4154,28.4409,23000.0
2013-07-25 10:35:00,33.43,33.46,33.4,33.43,16000.0,28.4324,28.4579,28.4069,28.4324,16000.0
2013-07-25 10:40:00,33.42,33.45,33.4,33.41,10200.0,28.4239,28.4494,28.4069,28.4154,10200.0
2013-07-25 10:45:00,33.41,33.46,33.41,33.45,11600.0,28.4154,28.4579,28.4154,28.4494,11600.0
2013-07-25 10:50:00,33.43,33.45,33.41,33.42,13800.0,28.4324,28.4494,28.4154,28.4239,13800.0
2013-07-25 10:55:00,33.42,33.47,33.42,33.46,15200.0,28.4239,28.4664,28.4239,28.4579,15200.0
2013-07-25 11:00:00,33.45,33.48,33.42,33.42,7000.0,28.4494,28.4749,28.4239,28.4239,7000.0
2013-07-25 11:05:00,33.4,33.4,33.35,33.36,10600.0,28.4069,28.4069,28.3644,28.3729,10600.0
2013-07-25 11:10:00,33.36,33.36,33.29,33.29,29200.0,28.3729,28.3729,28.3133,28.3133,29200.0
2013-07-25 11:15:00,33.29,33.33,33.27,33.33,43400.0,28.3133,28.3474,28.2963,28.3474,43400.0
2013-07-25 11:20:00,33.33,33.37,33.32,33.35,25200.0,28.3474,28.3814,28.3389,28.3644,25200.0
2013-07-25 11:25:00,33.37,33.37,33.33,33.34,10200.0,28.3814,28.3814,28.3474,28.3559,10200.0
2013-07-25 11:30:00,33.34,33.34,33.29,33.29,8600.0,28.3559,28.3559,28.3133,28.3133,8600.0
2013-07-25 11:35:00,33.3,33.32,33.28,33.28,26200.0,28.3218,28.3389,28.3048,28.3048,26200.0
2013-07-25 11:40:00,33.29,33.35,33.29,33.34,22800.0,28.3133,28.3644,28.3133,28.3559,22800.0
2013-07-25 11:45:00,33.33,33.38,33.33,33.35,17600.0,28.3474,28.3899,28.3474,28.3644,17600.0
2013-07-25 11:50:00,33.36,33.44,33.34,33.44,60800.0,28.3729,28.4409,28.3559,28.4409,60800.0
2013-07-25 11:55:00,33.44,33.56,33.44,33.55,85400.0,28.4409,28.543,28.4409,28.5345,85400.0
2013-07-25 12:00:00,33.54,33.55,33.45,33.49,48600.0,28.526,28.5345,28.4494,28.4834,48600.0
2013-07-25 12:05:00,33.49,33.58,33.49,33.58,56400.0,28.4834,28.56,28.4834,28.56,56400.0
2013-07-25 12:10:00,33.58,33.58,33.49,33.49,16000.0,28.56,28.56,28.4834,28.4834,16000.0
2013-07-25 12:15:00,33.48,33.57,33.48,33.57,26400.0,28.4749,28.5515,28.4749,28.5515,26400.0
2013-07-25 12:20:00,33.57,33.63,33.56,33.58,42000.0,28.5515,28.6025,28.543,28.56,42000.0
2013-07-25 12:25:00,33.58,33.63,33.58,33.62,34600.0,28.56,28.6025,28.56,28.594,34600.0
2013-07-25 12:30:00,33.61,33.66,33.61,33.64,11400.0,28.5855,28.628,28.5855,28.611,11400.0
2013-07-25 12:35:00,33.65,33.66,33.63,33.65,13800.0,28.6195,28.628,28.6025,28.6195,13800.0
2013-07-25 12:40:00,33.65,33.67,33.62,33.66,11800.0,28.6195,28.6365,28.594,28.628,11800.0
2013-07-25 12:45:00,33.67,33.68,33.65,33.66,8400.0,28.6365,28.645,28.6195,28.628,8400.0
2013-07-25 12:50:00,33.66,33.67,33.63,33.65,13800.0,28.628,28.6365,28.6025,28.6195,13800.0
2013-07-25 12:55:00,33.65,33.69,33.65,33.67,20800.0,28.6195,28.6535,28.6195,28.6365,20800.0
2013-07-25 13:00:00,33.67,33.67,33.64,33.66,18800.0,28.6365,28.6365,28.611,28.628,18800.0
2013-07-25 13:05:00,33.67,33.67,33.63,33.65,15600.0,28.6365,28.6365,28.6025,28.6195,15600.0
2013-07-25 13:10:00,33.64,33.7,33.63,33.7,43200.0,28.611,28.662,28.6025,28.662,43200.0
2013-07-25 13:15:00,33.69,33.7,33.68,33.68,30800.0,28.6535,28.662,28.645,28.645,30800.0
2013-07-25 13:20:00,33.68,33.69,33.67,33.68,18400.0,28.645,28.6535,28.6365,28.645,18400.0
2013-07-25 13:25:00,33.68,33.69,33.65,33.67,25600.0,28.645,28.6535,28.6195,28.6365,25600.0
2013-07-25 13:30:00,33.68,33.69,33.68,33.69,12400.0,28.645,28.6535,28.645,28.6535,12400.0
2013-07-25 13:35:00,33.69,33.69,33.67,33.69,22800.0,28.6535,28.6535,28.6365,28.6535,22800.0
2013-07-25 13:40:00,33.69,33.7,33.65,33.66,17200.0,28.6535,28.662,28.6195,28.628,17200.0
2013-07-25 13:45:00,33.65,33.65,33.62,33.63,9800.0,28.6195,28.6195,28.594,28.6025,9800.0
2013-07-25 13:50:00,33.62,33.63,33.59,33.6,13400.0,28.594,28.6025,28.5685,28.577,13400.0
2013-07-25 13:55:00,33.6,33.6,33.55,33.55,11600.0,28.577,28.577,28.5345,28.5345,11600.0
2013-07-25 14:00:00,33.55,33.58,33.55,33.57,19600.0,28.5345,28.56,28.5345,28.5515,19600.0
2013-07-25 14:05:00,33.58,33.6,33.57,33.6,19000.0,28.56,28.577,28.5515,28.577,19000.0
2013-07-25 14:10:00,33.59,33.6,33.57,33.57,18400.0,28.5685,28.577,28.5515,28.5515,18400.0
2013-07-25 14:15:00,33.57,33.57,33.51,33.51,14400.0,28.5515,28.5515,28.5005,28.5005,14400.0
2013-07-25 14:20:00,33.51,33.52,33.49,33.49,50600.0,28.5005,28.509,28.4834,28.4834,50600.0
2013-07-25 14:25:00,33.49,33.52,33.48,33.51,22000.0,28.4834,28.509,28.4749,28.5005,22000.0
2013-07-25 14:30:00,33.51,33.51,33.49,33.5,29200.0,28.5005,28.5005,28.4834,28.4919,29200.0
2013-07-25 14:35:00,33.5,33.54,33.49,33.54,17200.0,28.4919,28.526,28.4834,28.526,17200.0
2013-07-25 14:40:00,33.54,33.59,33.54,33.59,12800.0,28.526,28.5685,28.526,28.5685,12800.0
2013-07-25 14:45:00,33.59,33.63,33.59,33.63,13600.0,28.5685,28.6025,28.5685,28.6025,13600.0
2013-07-25 14:50:00,33.62,33.65,33.62,33.63,31200.0,28.594,28.6195,28.594,28.6025,31200.0
2013-07-25 14:55:00,33.63,33.64,33.53,33.54,31600.0,28.6025,28.611,28.5175,28.526,31600.0
2013-07-25 15:00:00,33.54,33.57,33.54,33.56,14800.0,28.526,28.5515,28.526,28.543,14800.0
2013-07-25 15:05:00,33.56,33.59,33.55,33.59,23200.0,28.543,28.5685,28.5345,28.5685,23200.0
2013-07-25 15:10:00,33.59,33.61,33.59,33.59,19400.0,28.5685,28.5855,28.5685,28.5685,19400.0
2013-07-25 15:15:00,33.6,33.6,33.57,33.6,28200.0,28.577,28.577,28.5515,28.577,28200.0
2013-07-25 15:20:00,33.6,33.62,33.59,33.62,24800.0,28.577,28.594,28.5685,28.594,24800.0
2013-07-25 15:25:00,33.62,33.64,33.6,33.6,17600.0,28.594,28.611,28.577,28.577,17600.0
2013-07-25 15:30:00,33.6,33.63,33.59,33.59,41400.0,28.577,28.6025,28.5685,28.5685,41400.0
2013-07-25 15:35:00,33.6,33.63,33.59,33.62,29800.0,28.577,28.6025,28.5685,28.594,29800.0
2013-07-25 15:40:00,33.62,33.63,33.6,33.6,43600.0,28.594,28.6025,28.577,28.577,43600.0
2013-07-25 15:45:00,33.61,33.63,33.59,33.63,70600.0,28.5855,28.6025,28.5685,28.6025,70600.0
2013-07-25 15:50:00,33.63,33.63,33.61,33.63,96200.0,28.6025,28.6025,28.5855,28.6025,96200.0
2013-07-25 15:55:00,33.63,33.63,33.59,33.59,154400.0,28.6025,28.6025,28.5685,28.5685,154400.0
2013-07-26 09:30:00,33.46,33.56,33.36,33.42,91600.0,28.4579,28.543,28.3729,28.4239,91600.0
2013-07-26 09:35:00,33.41,33.45,33.35,33.45,14600.0,28.4154,28.4494,28.3644,28.4494,14600.0
2013-07-26 09:40:00,33.45,33.47,33.36,33.43,154200.0,28.4494,28.4664,28.3729,28.4324,154200.0
2013-07-26 09:45:00,33.45,33.56,33.45,33.49,5200.0,28.4494,28.543,28.4494,28.4834,5200.0
2013-07-26 09:50:00,33.48,33.55,33.46,33.54,8000.0,28.4749,28.5345,28.4579,28.526,8000.0
2013-07-26 09:55:00,33.55,33.6,33.54,33.59,23800.0,28.5345,28.577,28.526,28.5685,23800.0
2013-07-26 10:00:00,33.59,33.6,33.55,33.59,16400.0,28.5685,28.577,28.5345,28.5685,16400.0
2013-07-26 10:05:00,33.6,33.6,33.55,33.56,10200.0,28.577,28.577,28.5345,28.543,10200.0
2013-07-26 10:10:00,33.55,33.55,33.49,33.52,10000.0,28.5345,28.5345,28.4834,28.509,10000.0
2013-07-26 10:15:00,33.52,33.52,33.48,33.51,6400.0,28.509,28.509,28.4749,28.5005,6400.0
2013-07-26 10:20:00,33.51,33.52,33.49,33.49,4800.0,28.5005,28.509,28.4834,28.4834,4800.0
2013-07-26 10:25:00,33.49,33.49,33.38,33.41,5400.0,28.4834,28.4834,28.3899,28.4154,5400.0
2013-07-26 10:30:00,33.37,33.37,33.33,33.35,9800.0,28.3814,28.3814,28.3474,28.3644,9800.0
2013-07-26 10:35:00,33.35,33.35,33.25,33.29,18600.0,28.3644,28.3644,28.2793,28.3133,18600.0
2013-07-26 10:40:00,33.29,33.33,33.29,33.32,15800.0,28.3133,28.3474,28.3133,28.3389,15800.0
2013-07-26 10:45:00,33.32,33.32,33.2,33.23,13000.0,28.3389,28.3389,28.2368,28.2623,13000.0
2013-07-26 10:50:00,33.22,33.22,33.16,33.18,15200.0,28.2538,28.2538,28.2028,28.2198,15200.0
2013-07-26 10:55:00,33.16,33.19,33.15,33.18,12000.0,28.2028,28.2283,28.1943,28.2198,12000.0
2013-07-26 11:00:00,33.18,33.23,33.15,33.21,14200.0,28.2198,28.2623,28.1943,28.2453,14200.0
2013-07-26 11:05:00,33.22,33.23,33.19,33.19,13000.0,28.2538,28.2623,28.2283,28.2283,13000.0
2013-07-26 11:10:00,33.18,33.19,33.16,33.17,23200.0,28.2198,28.2283,28.2028,28.2113,23200.0
2013-07-26 11:15:00,33.17,33.24,33.17,33.22,15400.0,28.2113,28.2708,28.2113,28.2538,15400.0
2013-07-26 11:20:00,33.23,33.28,33.21,33.28,16800.0,28.2623,28.3048,28.2453,28.3048,16800.0
2013-07-26 11:25:00,33.3,33.3,33.27,33.27,5800.0,28.3218,28.3218,28.2963,28.2963,5800.0
2013-07-26 11:30:00,33.27,33.31,33.27,33.29,9600.0,28.2963,28.3304,28.2963,28.3133,9600.0
2013-07-26 11:35:00,33.27,33.29,33.26,33.26,7200.0,28.2963,28.3133,28.2878,28.2878,7200.0
2013-07-26 11:40:00,33.26,33.26,33.24,33.26,4400.0,28.2878,28.2878,28.2708,28.2878,4400.0
2013-07-26 11:45:00,33.25,33.31,33.25,33.29,12200.0,28.2793,28.3304,28.2793,28.3133,12200.0
2013-07-26 11:50:00,33.29,33.31,33.29,33.29,4600.0,28.3133,28.3304,28.3133,28.3133,4600.0
2013-07-26 11:55:00,33.28,33.3,33.24,33.25,10800.0,28.3048,28.3218,28.2708,28.2793,10800.0
2013-07-26 12:00:00,33.25,33.3,33.24,33.29,4600.0,28.2793,28.3218,28.2708,28.3133,4600.0
2013-07-26 12:05:00,33.31,33.33,33.29,33.29,6800.0,28.3304,28.3474,28.3133,28.3133,6800.0
2013-07-26 12:10:00,33.3,33.31,33.29,33.31,9200.0,28.3218,28.3304,28.3133,28.3304,9200.0
2013-07-26 12:15:00,33.31,33.31,33.27,33.27,10200.0,28.3304,28.3304,28.2963,28.2963,10200.0
2013-07-26 12:20:00,33.27,33.3,33.27,33.27,5000.0,28.2963,28.3218,28.2963,28.2963,5000.0
2013-07-26 12:25:00,33.27,33.29,33.26,33.28,6400.0,28.2963,28.3133,28.2878,28.3048,6400.0
2013-07-26 12:30:00,33.28,33.28,33.26,33.26,4800.0,28.3048,28.3048,28.2878,28.2878,4800.0
2013-07-26 12:35:00,33.26,33.27,33.24,33.26,10800.0,28.2878,28.2963,28.2708,28.2878,10800.0
2013-07-26 12:40:00,33.26,33.27,33.25,33.27,19800.0,28.2878,28.2963,28.2793,28.2963,19800.0
2013-07-26 12:45:00,33.28,33.3,33.28,33.29,3600.0,28.3048,28.3218,28.3048,28.3133,3600.0
2013-07-26 12:50:00,33.3,33.33,33.3,33.3,8800.0,28.3218,28.3474,28.3218,28.3218,8800.0
2013-07-26 12:55:00,33.3,33.33,33.29,33.3,5400.0,28.3218,28.3474,28.3133,28.3218,5400.0
2013-07-26 13:00:00,33.3,33.35,33.3,33.35,4400.0,28.3218,28.3644,28.3218,28.3644,4400.0
2013-07-26 13:05:00,33.35,33.36,33.34,33.35,5800.0,28.3644,28.3729,28.3559,28.3644,5800.0
2013-07-26 13:10:00,33.35,33.36,33.33,33.35,6000.0,28.3644,28.3729,28.3474,28.3644,6000.0
2013-07-26 13:15:00,33.35,33.38,33.35,33.37,5800.0,28.3644,28.3899,28.3644,28.3814,5800.0
2013-07-26 13:20:00,33.37,33.39,33.35,33.38,7600.0,28.3814,28.3984,28.3644,28.3899,7600.0
2013-07-26 13:25:00,33.39,33.4,33.38,33.38,6600.0,28.3984,28.4069,28.3899,28.3899,6600.0
2013-07-26 13:30:00,33.38,33.38,33.37,33.37,5200.0,28.3899,28.3899,28.3814,28.3814,5200.0
2013-07-26 13:35:00,33.35,33.35,33.33,33.33,7400.0,28.3644,28.3644,28.3474,28.3474,7400.0
2013-07-26 13:40:00,33.33,33.35,33.31,33.31,7600.0,28.3474,28.3644,28.3304,28.3304,7600.0
2013-07-26 13:45:00,33.31,33.33,33.31,33.33,2400.0,28.3304,28.3474,28.3304,28.3474,2400.0
2013-07-26 13:50:00,33.34,33.39,33.34,33.38,5600.0,28.3559,28.3984,28.3559,28.3899,5600.0
2013-07-26 13:55:00,33.38,33.38,33.31,33.31,10800.0,28.3899,28.3899,28.3304,28.3304,10800.0
2013-07-26 14:00:00,33.31,33.35,33.31,33.35,6400.0,28.3304,28.3644,28.3304,28.3644,6400.0
2013-07-26 14:05:00,33.37,33.38,33.37,33.38,9200.0,28.3814,28.3899,28.3814,28.3899,9200.0
2013-07-26 14:10:00,33.38,33.44,33.38,33.41,11600.0,28.3899,28.4409,28.3899,28.4154,11600.0
2013-07-26 14:15:00,33.41,33.41,33.37,33.37,9000.0,28.4154,28.4154,28.3814,28.3814,9000.0
2013-07-26 14:20:00,33.38,33.39,33.35,33.36,44800.0,28.3899,28.3984,28.3644,28.3729,44800.0
2013-07-26 14:25:00,33.36,33.36,33.31,33.31,15000.0,28.3729,28.3729,28.3304,28.3304,15000.0
2013-07-26 14:30:00,33.32,33.34,33.32,33.34,7800.0,28.3389,28.3559,28.3389,28.3559,7800.0
2013-07-26 14:35:00,33.33,33.33,33.3,33.3,13000.0,28.3474,28.3474,28.3218,28.3218,13000.0
2013-07-26 14:40:00,33.3,33.32,33.3,33.3,16600.0,28.3218,28.3389,28.3218,28.3218,16600.0
2013-07-26 14:45:00,33.31,33.34,33.3,33.31,13600.0,28.3304,28.3559,28.3218,28.3304,13600.0
2013-07-26 14:50:00,33.31,33.37,33.31,33.34,23200.0,28.3304,28.3814,28.3304,28.3559,23200.0
2013-07-26 14:55:00,33.34,33.38,33.33,33.38,6600.0,28.3559,28.3899,28.3474,28.3899,6600.0
2013-07-26 15:00:00,33.38,33.38,33.35,33.35,18600.0,28.3899,28.3899,28.3644,28.3644,18600.0
2013-07-26 15:05:00,33.35,33.39,33.34,33.39,12600.0,28.3644,28.3984,28.3559,28.3984,12600.0
2013-07-26 15:10:00,33.4,33.42,33.38,33.38,21600.0,28.4069,28.4239,28.3899,28.3899,21600.0
2013-07-26 15:15:00,33.38,33.38,33.35,33.35,20800.0,28.3899,28.3899,28.3644,28.3644,20800.0
2013-07-26 15:20:00,33.35,33.43,33.35,33.43,46200.0,28.3644,28.4324,28.3644,28.4324,46200.0
2013-07-26 15:25:00,33.44,33.45,33.43,33.44,13200.0,28.4409,28.4494,28.4324,28.4409,13200.0
2013-07-26 15:30:00,33.45,33.45,33.43,33.43,18200.0,28.4494,28.4494,28.4324,28.4324,18200.0
2013-07-26 15:35:00,33.43,33.48,33.43,33.48,22200.0,28.4324,28.4749,28.4324,28.4749,22200.0
2013-07-26 15:40:00,33.49,33.51,33.47,33.48,25400.0,28.4834,28.5005,28.4664,28.4749,25400.0
2013-07-26 15:45:00,33.48,33.49,33.46,33.48,28600.0,28.4749,28.4834,28.4579,28.4749,28600.0
2013-07-26 15:50:00,33.48,33.51,33.47,33.5,73400.0,28.4749,28.5005,28.4664,28.4919,73400.0
2013-07-26 15:55:00,33.5,33.57,33.5,33.57,112000.0,28.4919,28.5515,28.4919,28.5515,112000.0
2013-07-29 09:30:00,33.37,33.49,33.21,33.38,29600.0,28.3814,28.4834,28.2453,28.3899,29600.0
2013-07-29 09:35:00,33.38,33.41,33.31,33.36,19400.0,28.3899,28.4154,28.3304,28.3729,19400.0
2013-07-29 09:40:00,33.35,33.38,33.25,33.25,17200.0,28.3644,28.3899,28.2793,28.2793,17200.0
2013-07-29 09:45:00,33.26,33.45,33.26,33.41,7600.0,28.2878,28.4494,28.2878,28.4154,7600.0
2013-07-29 09:50:00,33.42,33.44,33.35,33.37,13800.0,28.4239,28.4409,28.3644,28.3814,13800.0
2013-07-29 09:55:00,33.38,33.42,33.38,33.42,10000.0,28.3899,28.4239,28.3899,28.4239,10000.0
2013-07-29 10:00:00,33.4,33.44,33.39,33.44,8600.0,28.4069,28.4409,28.3984,28.4409,8600.0
2013-07-29 10:05:00,33.45,33.46,33.42,33.45,6600.0,28.4494,28.4579,28.4239,28.4494,6600.0
2013-07-29 10:10:00,33.46,33.47,33.42,33.46,5600.0,28.4579,28.4664,28.4239,28.4579,5600.0
2013-07-29 10:15:00,33.44,33.47,33.43,33.47,4600.0,28.4409,28.4664,28.4324,28.4664,4600.0
2013-07-29 10:20:00,33.48,33.5,33.45,33.49,39400.0,28.4749,28.4919,28.4494,28.4834,39400.0
2013-07-29 10:25:00,33.49,33.49,33.41,33.43,34600.0,28.4834,28.4834,28.4154,28.4324,34600.0
2013-07-29 10:30:00,33.45,33.48,33.41,33.45,14800.0,28.4494,28.4749,28.4154,28.4494,14800.0
2013-07-29 10:35:00,33.45,33.5,33.44,33.49,31400.0,28.4494,28.4919,28.4409,28.4834,31400.0
2013-07-29 10:40:00,33.48,33.52,33.46,33.52,6600.0,28.4749,28.509,28.4579,28.509,6600.0
2013-07-29 10:45:00,33.51,33.53,33.5,33.52,5400.0,28.5005,28.5175,28.4919,28.509,5400.0
2013-07-29 10:50:00,33.52,33.52,33.46,33.46,9400.0,28.509,28.509,28.4579,28.4579,9400.0
2013-07-29 10:55:00,33.46,33.55,33.46,33.53,16400.0,28.4579,28.5345,28.4579,28.5175,16400.0
2013-07-29 11:00:00,33.53,33.57,33.52,33.55,8800.0,28.5175,28.5515,28.509,28.5345,8800.0
2013-07-29 11:05:00,33.55,33.56,33.5,33.51,10000.0,28.5345,28.543,28.4919,28.5005,10000.0
2013-07-29 11:10:00,33.51,33.51,33.46,33.5,15600.0,28.5005,28.5005,28.4579,28.4919,15600.0
2013-07-29 11:15:00,33.49,33.52,33.46,33.49,20000.0,28.4834,28.509,28.4579,28.4834,20000.0
2013-07-29 11:20:00,33.49,33.55,33.49,33.51,25600.0,28.4834,28.5345,28.4834,28.5005,25600.0
2013-07-29 11:25:00,33.5,33.52,33.49,33.5,14600.0,28.4919,28.509,28.4834,28.4919,14600.0
2013-07-29 11:30:00,33.49,33.49,33.46,33.49,8200.0,28.4834,28.4834,28.4579,28.4834,8200.0
2013-07-29 11:35:00,33.51,33.51,33.43,33.45,8600.0,28.5005,28.5005,28.4324,28.4494,8600.0
2013-07-29 11:40:00,33.45,33.47,33.45,33.46,4400.0,28.4494,28.4664,28.4494,28.4579,4400.0
2013-07-29 11:45:00,33.46,33.46,33.43,33.46,2800.0,28.4579,28.4579,28.4324,28.4579,2800.0
2013-07-29 11:50:00,33.46,33.47,33.43,33.43,10400.0,28.4579,28.4664,28.4324,28.4324,10400.0
2013-07-29 11:55:00,33.41,33.41,33.38,33.4,7000.0,28.4154,28.4154,28.3899,28.4069,7000.0
2013-07-29 12:00:00,33.39,33.43,33.38,33.42,10200.0,28.3984,28.4324,28.3899,28.4239,10200.0
2013-07-29 12:05:00,33.41,33.41,33.38,33.4,5400.0,28.4154,28.4154,28.3899,28.4069,5400.0
2013-07-29 12:10:00,33.4,33.41,33.35,33.38,19400.0,28.4069,28.4154,28.3644,28.3899,19400.0
2013-07-29 12:15:00,33.38,33.4,33.38,33.4,5400.0,28.3899,28.4069,28.3899,28.4069,5400.0
2013-07-29 12:20:00,33.39,33.4,33.35,33.38,35800.0,28.3984,28.4069,28.3644,28.3899,35800.0
2013-07-29 12:25:00,33.37,33.4,33.37,33.39,8000.0,28.3814,28.4069,28.3814,28.3984,8000.0
2013-07-29 12:30:00,33.39,33.41,33.39,33.41,2200.0,28.3984,28.4154,28.3984,28.4154,2200.0
2013-07-29 12:35:00,33.41,33.44,33.41,33.42,11400.0,28.4154,28.4409,28.4154,28.4239,11400.0
2013-07-29 12:40:00,33.42,33.45,33.42,33.43,3800.0,28.4239,28.4494,28.4239,28.4324,3800.0
2013-07-29 12:45:00,33.47,33.48,33.45,33.47,7400.0,28.4664,28.4749,28.4494,28.4664,7400.0
2013-07-29 12:50:00,33.48,33.48,33.47,33.47,8200.0,28.4749,28.4749,28.4664,28.4664,8200.0
2013-07-29 12:55:00,33.47,33.47,33.46,33.46,3600.0,28.4664,28.4664,28.4579,28.4579,3600.0
2013-07-29 13:00:00,33.47,33.47,33.45,33.45,8800.0,28.4664,28.4664,28.4494,28.4494,8800.0
2013-07-29 13:05:00,33.46,33.48,33.45,33.45,11400.0,28.4579,28.4749,28.4494,28.4494,11400.0
2013-07-29 13:10:00,33.44,33.48,33.44,33.48,2000.0,28.4409,28.4749,28.4409,28.4749,2000.0
2013-07-29 13:15:00,33.47,33.48,33.46,33.48,19200.0,28.4664,28.4749,28.4579,28.4749,19200.0
2013-07-29 13:20:00,33.48,33.49,33.45,33.45,3200.0,28.4749,28.4834,28.4494,28.4494,3200.0
2013-07-29 13:25:00,33.45,33.48,33.45,33.47,7800.0,28.4494,28.4749,28.4494,28.4664,7800.0
2013-07-29 13:30:00,33.47,33.48,33.44,33.46,18200.0,28.4664,28.4749,28.4409,28.4579,18200.0
2013-07-29 13:35:00,33.47,33.47,33.42,33.42,10600.0,28.4664,28.4664,28.4239,28.4239,10600.0
2013-07-29 13:40:00,33.43,33.45,33.43,33.44,7000.0,28.4324,28.4494,28.4324,28.4409,7000.0
2013-07-29 13:45:00,33.43,33.45,33.42,33.45,3800.0,28.4324,28.4494,28.4239,28.4494,3800.0
2013-07-29 13:50:00,33.44,33.45,33.44,33.45,2000.0,28.4409,28.4494,28.4409,28.4494,2000.0
2013-07-29 13:55:00,33.46,33.48,33.44,33.45,10000.0,28.4579,28.4749,28.4409,28.4494,10000.0
2013-07-29 14:00:00,33.46,33.52,33.46,33.52,6600.0,28.4579,28.509,28.4579,28.509,6600.0
2013-07-29 14:05:00,33.52,33.52,33.48,33.49,8600.0,28.509,28.509,28.4749,28.4834,8600.0
2013-07-29 14:10:00,33.49,33.54,33.49,33.52,9600.0,28.4834,28.526,28.4834,28.509,9600.0
2013-07-29 14:15:00,33.51,33.52,33.49,33.51,5000.0,28.5005,28.509,28.4834,28.5005,5000.0
2013-07-29 14:20:00,33.51,33.55,33.51,33.54,8800.0,28.5005,28.5345,28.5005,28.526,8800.0
2013-07-29 14:25:00,33.54,33.54,33.51,33.54,7800.0,28.526,28.526,28.5005,28.526,7800.0
2013-07-29 14:30:00,33.53,33.54,33.51,33.51,5600.0,28.5175,28.526,28.5005,28.5005,5600.0
2013-07-29 14:35:00,33.51,33.53,33.51,33.52,12600.0,28.5005,28.5175,28.5005,28.509,12600.0
2013-07-29 14:40:00,33.52,33.55,33.52,33.52,11800.0,28.509,28.5345,28.509,28.509,11800.0
2013-07-29 14:45:00,33.52,33.55,33.52,33.55,3800.0,28.509,28.5345,28.509,28.5345,3800.0
2013-07-29 14:50:00,33.54,33.55,33.54,33.54,6400.0,28.526,28.5345,28.526,28.526,6400.0
2013-07-29 14:55:00,33.54,33.54,33.51,33.51,7400.0,28.526,28.526,28.5005,28.5005,7400.0
2013-07-29 15:00:00,33.5,33.52,33.49,33.49,11200.0,28.4919,28.509,28.4834,28.4834,11200.0
2013-07-29 15:05:00,33.49,33.49,33.47,33.47,13600.0,28.4834,28.4834,28.4664,28.4664,13600.0
2013-07-29 15:10:00,33.47,33.49,33.47,33.49,16000.0,28.4664,28.4834,28.4664,28.4834,16000.0
2013-07-29 15:15:00,33.48,33.51,33.48,33.51,20200.0,28.4749,28.5005,28.4749,28.5005,20200.0
2013-07-29 15:20:00,33.51,33.54,33.49,33.54,19000.0,28.5005,28.526,28.4834,28.526,19000.0
2013-07-29 15:25:00,33.53,33.54,33.51,33.51,9800.0,28.5175,28.526,28.5005,28.5005,9800.0
2013-07-29 15:30:00,33.52,33.55,33.52,33.52,22400.0,28.509,28.5345,28.509,28.509,22400.0
2013-07-29 15:35:00,33.52,33.57,33.52,33.57,41000.0,28.509,28.5515,28.509,28.5515,41000.0
2013-07-29 15:40:00,33.56,33.57,33.52,33.52,25600.0,28.543,28.5515,28.509,28.509,25600.0
2013-07-29 15:45:00,33.52,33.6,33.52,33.6,73400.0,28.509,28.577,28.509,28.577,73400.0
2013-07-29 15:50:00,33.6,33.6,33.52,33.52,111000.0,28.577,28.577,28.509,28.509,111000.0
2013-07-29 15:55:00,33.52,33.59,33.52,33.55,163600.0,28.509,28.5685,28.509,28.5345,163600.0
2013-07-30 09:30:00,33.55,33.71,33.55,33.71,45600.0,28.5345,28.6706,28.5345,28.6706,45600.0
2013-07-30 09:35:00,33.71,33.75,33.64,33.7,17600.0,28.6706,28.7046,28.611,28.662,17600.0
2013-07-30 09:40:00,33.68,33.68,33.6,33.63,8600.0,28.645,28.645,28.577,28.6025,8600.0
2013-07-30 09:45:00,33.63,33.68,33.63,33.66,10400.0,28.6025,28.645,28.6025,28.628,10400.0
2013-07-30 09:50:00,33.65,33.7,33.65,33.69,7800.0,28.6195,28.662,28.6195,28.6535,7800.0
2013-07-30 09:55:00,33.7,33.71,33.68,33.69,7800.0,28.662,28.6706,28.645,28.6535,7800.0
2013-07-30 10:00:00,33.69,33.74,33.67,33.71,9200.0,28.6535,28.6961,28.6365,28.6706,9200.0
2013-07-30 10:05:00,33.71,33.76,33.71,33.73,12400.0,28.6706,28.7131,28.6706,28.6876,12400.0
2013-07-30 10:10:00,33.74,33.74,33.72,33.72,8800.0,28.6961,28.6961,28.6791,28.6791,8800.0
2013-07-30 10:15:00,33.71,33.74,33.7,33.7,9200.0,28.6706,28.6961,28.662,28.662,9200.0
2013-07-30 10:20:00,33.69,33.73,33.68,33.72,9200.0,28.6535,28.6876,28.645,28.6791,9200.0
2013-07-30 10:25:00,33.73,33.73,33.67,33.7,21200.0,28.6876,28.6876,28.6365,28.662,21200.0
2013-07-30 10:30:00,33.69,33.71,33.68,33.7,11600.0,28.6535,28.6706,28.645,28.662,11600.0
2013-07-30 10:35:00,33.7,33.76,33.7,33.74,15400.0,28.662,28.7131,28.662,28.6961,15400.0
2013-07-30 10:40:00,33.74,33.79,33.74,33.78,20800.0,28.6961,28.7386,28.6961,28.7301,20800.0
2013-07-30 10:45:00,33.79,33.81,33.77,33.81,10000.0,28.7386,28.7556,28.7216,28.7556,10000.0
2013-07-30 10:50:00,33.81,33.84,33.81,33.82,16000.0,28.7556,28.7811,28.7556,28.7641,16000.0
2013-07-30 10:55:00,33.83,33.83,33.77,33.79,7800.0,28.7726,28.7726,28.7216,28.7386,7800.0
2013-07-30 11:00:00,33.77,33.82,33.77,33.82,7000.0,28.7216,28.7641,28.7216,28.7641,7000.0
2013-07-30 11:05:00,33.81,33.82,33.77,33.77,6200.0,28.7556,28.7641,28.7216,28.7216,6200.0
2013-07-30 11:10:00,33.77,33.77,33.74,33.77,10200.0,28.7216,28.7216,28.6961,28.7216,10200.0
2013-07-30 11:15:00,33.77,33.79,33.76,33.77,5400.0,28.7216,28.7386,28.7131,28.7216,5400.0
2013-07-30 11:20:00,33.77,33.83,33.77,33.83,12800.0,28.7216,28.7726,28.7216,28.7726,12800.0
2013-07-30 11:25:00,33.83,33.83,33.79,33.8,15200.0,28.7726,28.7726,28.7386,28.7471,15200.0
2013-07-30 11:30:00,33.8,33.8,33.76,33.76,17200.0,28.7471,28.7471,28.7131,28.7131,17200.0
2013-07-30 11:35:00,33.75,33.79,33.74,33.77,9200.0,28.7046,28.7386,28.6961,28.7216,9200.0
2013-07-30 11:40:00,33.79,33.84,33.79,33.83,5000.0,28.7386,28.7811,28.7386,28.7726,5000.0
2013-07-30 11:45:00,33.83,33.87,33.81,33.86,12200.0,28.7726,28.8066,28.7556,28.7981,12200.0
2013-07-30 11:50:00,33.86,33.87,33.85,33.85,7000.0,28.7981,28.8066,28.7896,28.7896,7000.0
2013-07-30 11:55:00,33.85,33.88,33.84,33.84,36200.0,28.7896,28.8151,28.7811,28.7811,36200.0
2013-07-30 12:00:00,33.84,33.84,33.77,33.77,65200.0,28.7811,28.7811,28.7216,28.7216,65200.0
2013-07-30 12:05:00,33.77,33.81,33.77,33.77,64000.0,28.7216,28.7556,28.7216,28.7216,64000.0
2013-07-30 12:10:00,33.77,33.8,33.73,33.74,23200.0,28.7216,28.7471,28.6876,28.6961,23200.0
2013-07-30 12:15:00,33.74,33.74,33.73,33.74,3800.0,28.6961,28.6961,28.6876,28.6961,3800.0
2013-07-30 12:20:00,33.74,33.77,33.74,33.76,10000.0,28.6961,28.7216,28.6961,28.7131,10000.0
2013-07-30 12:25:00,33.74,33.74,33.7,33.73,11200.0,28.6961,28.6961,28.662,28.6876,11200.0
2013-07-30 12:30:00,33.73,33.76,33.73,33.76,6800.0,28.6876,28.7131,28.6876,28.7131,6800.0
2013-07-30 12:35:00,33.75,33.77,33.73,33.74,64000.0,28.7046,28.7216,28.6876,28.6961,64000.0
2013-07-30 12:40:00,33.74,33.74,33.71,33.74,33200.0,28.6961,28.6961,28.6706,28.6961,33200.0
2013-07-30 12:45:00,33.75,33.78,33.75,33.77,9000.0,28.7046,28.7301,28.7046,28.7216,9000.0
2013-07-30 12:50:00,33.77,33.77,33.74,33.76,5600.0,28.7216,28.7216,28.6961,28.7131,5600.0
2013-07-30 12:55:00,33.76,33.76,33.73,33.74,13400.0,28.7131,28.7131,28.6876,28.6961,13400.0
2013-07-30 13:00:00,33.74,33.74,33.71,33.71,14000.0,28.6961,28.6961,28.6706,28.6706,14000.0
2013-07-30 13:05:00,33.72,33.74,33.72,33.74,5400.0,28.6791,28.6961,28.6791,28.6961,5400.0
2013-07-30 13:10:00,33.74,33.74,33.71,33.72,8200.0,28.6961,28.6961,28.6706,28.6791,8200.0
2013-07-30 13:15:00,33.72,33.72,33.66,33.66,10400.0,28.6791,28.6791,28.628,28.628,10400.0
2013-07-30 13:20:00,33.65,33.69,33.65,33.67,8000.0,28.6195,28.6535,28.6195,28.6365,8000.0
2013-07-30 13:25:00,33.67,33.67,33.57,33.57,31400.0,28.6365,28.6365,28.5515,28.5515,31400.0
2013-07-30 13:30:00,33.57,33.6,33.53,33.6,70600.0,28.5515,28.577,28.5175,28.577,70600.0
2013-07-30 13:35:00,33.6,33.61,33.58,33.59,19000.0,28.577,28.5855,28.56,28.5685,19000.0
2013-07-30 13:40:00,33.59,33.59,33.53,33.54,8800.0,28.5685,28.5685,28.5175,28.526,8800.0
2013-07-30 13:45:00,33.52,33.54,33.51,33.54,8800.0,28.509,28.526,28.5005,28.526,8800.0
2013-07-30 13:50:00,33.54,33.56,33.52,33.56,46600.0,28.526,28.543,28.509,28.543,46600.0
2013-07-30 13:55:00,33.56,33.58,33.54,33.54,9800.0,28.543,28.56,28.526,28.526,9800.0
2013-07-30 14:00:00,33.54,33.57,33.54,33.57,7400.0,28.526,28.5515,28.526,28.5515,7400.0
2013-07-30 14:05:00,33.57,33.58,33.55,33.56,8400.0,28.5515,28.56,28.5345,28.543,8400.0
2013-07-30 14:10:00,33.55,33.55,33.51,33.52,95400.0,28.5345,28.5345,28.5005,28.509,95400.0
2013-07-30 14:15:00,33.52,33.52,33.46,33.49,78400.0,28.509,28.509,28.4579,28.4834,78400.0
2013-07-30 14:20:00,33.49,33.56,33.49,33.53,16000.0,28.4834,28.543,28.4834,28.5175,16000.0
2013-07-30 14:25:00,33.53,33.57,33.53,33.57,9600.0,28.5175,28.5515,28.5175,28.5515,9600.0
2013-07-30 14:30:00,33.57,33.6,33.57,33.6,6400.0,28.5515,28.577,28.5515,28.577,6400.0
2013-07-30 14:35:00,33.6,33.6,33.57,33.57,10400.0,28.577,28.577,28.5515,28.5515,10400.0
2013-07-30 14:40:00,33.57,33.59,33.55,33.55,15400.0,28.5515,28.5685,28.5345,28.5345,15400.0
2013-07-30 14:45:00,33.56,33.56,33.52,33.53,17200.0,28.543,28.543,28.509,28.5175,17200.0
2013-07-30 14:50:00,33.53,33.56,33.51,33.56,12800.0,28.5175,28.543,28.5005,28.543,12800.0
2013-07-30 14:55:00,33.56,33.58,33.54,33.54,9800.0,28.543,28.56,28.526,28.526,9800.0
2013-07-30 15:00:00,33.52,33.56,33.51,33.56,10800.0,28.509,28.543,28.5005,28.543,10800.0
2013-07-30 15:05:00,33.56,33.59,33.55,33.57,27000.0,28.543,28.5685,28.5345,28.5515,27000.0
2013-07-30 15:10:00,33.57,33.6,33.57,33.6,13400.0,28.5515,28.577,28.5515,28.577,13400.0
2013-07-30 15:15:00,33.61,33.63,33.61,33.62,14800.0,28.5855,28.6025,28.5855,28.594,14800.0
2013-07-30 15:20:00,33.62,33.68,33.62,33.68,19400.0,28.594,28.645,28.594,28.645,19400.0
2013-07-30 15:25:00,33.67,33.68,33.63,33.66,24000.0,28.6365,28.645,28.6025,28.628,24000.0
2013-07-30 15:30:00,33.65,33.66,33.64,33.66,28800.0,28.6195,28.628,28.611,28.628,28800.0
2013-07-30 15:35:00,33.67,33.67,33.65,33.67,32600.0,28.6365,28.6365,28.6195,28.6365,32600.0
2013-07-30 15:40:00,33.67,33.69,33.66,33.66,33000.0,28.6365,28.6535,28.628,28.628,33000.0
2013-07-30 15:45:00,33.66,33.67,33.66,33.66,37600.0,28.628,28.6365,28.628,28.628,37600.0
2013-07-30 15:50:00,33.65,33.66,33.62,33.62,77000.0,28.6195,28.628,28.594,28.594,77000.0
2013-07-30 15:55:00,33.62,33.63,33.58,33.59,187600.0,28.594,28.6025,28.56,28.5685,187600.0
2013-07-31 09:30:00,33.66,33.74,33.62,33.63,38400.0,28.628,28.6961,28.594,28.6025,38400.0
2013-07-31 09:35:00,33.6,33.71,33.6,33.71,22800.0,28.577,28.6706,28.577,28.6706,22800.0
2013-07-31 09:40:00,33.69,33.7,33.6,33.67,30000.0,28.6535,28.662,28.577,28.6365,30000.0
2013-07-31 09:45:00,33.67,33.74,33.57,33.71,46000.0,28.6365,28.6961,28.5515,28.6706,46000.0
2013-07-31 09:50:00,33.73,33.76,33.7,33.72,17200.0,28.6876,28.7131,28.662,28.6791,17200.0
2013-07-31 09:55:00,33.74,33.74,33.68,33.7,15600.0,28.6961,28.6961,28.645,28.662,15600.0
2013-07-31 10:00:00,33.72,33.73,33.69,33.7,8200.0,28.6791,28.6876,28.6535,28.662,8200.0
2013-07-31 10:05:00,33.71,33.76,33.71,33.71,9800.0,28.6706,28.7131,28.6706,28.6706,9800.0
2013-07-31 10:10:00,33.69,33.82,33.69,33.78,41600.0,28.6535,28.7641,28.6535,28.7301,41600.0
2013-07-31 10:15:00,33.78,33.84,33.78,33.81,12800.0,28.7301,28.7811,28.7301,28.7556,12800.0
2013-07-31 10:20:00,33.81,33.81,33.79,33.8,5200.0,28.7556,28.7556,28.7386,28.7471,5200.0
2013-07-31 10:25:00,33.81,33.86,33.81,33.84,22600.0,28.7556,28.7981,28.7556,28.7811,22600.0
2013-07-31 10:30:00,33.84,33.88,33.83,33.85,27400.0,28.7811,28.8151,28.7726,28.7896,27400.0
2013-07-31 10:35:00,33.85,33.9,33.85,33.9,9000.0,28.7896,28.8321,28.7896,28.8321,9000.0
2013-07-31 10:40:00,33.88,33.89,33.87,33.87,6000.0,28.8151,28.8236,28.8066,28.8066,6000.0
2013-07-31 10:45:00,33.88,33.88,33.85,33.88,9000.0,28.8151,28.8151,28.7896,28.8151,9000.0
2013-07-31 10:50:00,33.88,33.88,33.85,33.86,4400.0,28.8151,28.8151,28.7896,28.7981,4400.0
2013-07-31 10:55:00,33.84,33.84,33.82,33.84,3600.0,28.7811,28.7811,28.7641,28.7811,3600.0
2013-07-31 11:00:00,33.84,33.85,33.83,33.85,8000.0,28.7811,28.7896,28.7726,28.7896,8000.0
2013-07-31 11:05:00,33.85,33.89,33.85,33.87,14200.0,28.7896,28.8236,28.7896,28.8066,14200.0
2013-07-31 11:10:00,33.88,33.88,33.85,33.87,4400.0,28.8151,28.8151,28.7896,28.8066,4400.0
2013-07-31 11:15:00,33.87,33.91,33.87,33.91,17400.0,28.8066,28.8407,28.8066,28.8407,17400.0
2013-07-31 11:20:00,33.91,33.91,33.88,33.88,8600.0,28.8407,28.8407,28.8151,28.8151,8600.0
2013-07-31 11:25:00,33.88,33.88,33.84,33.84,12400.0,28.8151,28.8151,28.7811,28.7811,12400.0
2013-07-31 11:30:00,33.84,33.86,33.83,33.84,15400.0,28.7811,28.7981,28.7726,28.7811,15400.0
2013-07-31 11:35:00,33.84,33.84,33.8,33.81,17200.0,28.7811,28.7811,28.7471,28.7556,17200.0
2013-07-31 11:40:00,33.83,33.83,33.81,33.81,2600.0,28.7726,28.7726,28.7556,28.7556,2600.0
2013-07-31 11:45:00,33.82,33.85,33.82,33.85,13200.0,28.7641,28.7896,28.7641,28.7896,13200.0
2013-07-31 11:50:00,33.83,33.85,33.83,33.84,7200.0,28.7726,28.7896,28.7726,28.7811,7200.0
2013-07-31 11:55:00,33.84,33.88,33.83,33.85,33000.0,28.7811,28.8151,28.7726,28.7896,33000.0
2013-07-31 12:00:00,33.85,33.87,33.83,33.83,20400.0,28.7896,28.8066,28.7726,28.7726,20400.0
2013-07-31 12:05:00,33.83,33.83,33.8,33.81,12400.0,28.7726,28.7726,28.7471,28.7556,12400.0
2013-07-31 12:10:00,33.81,33.83,33.81,33.81,7400.0,28.7556,28.7726,28.7556,28.7556,7400.0
2013-07-31 12:15:00,33.8,33.84,33.8,33.84,8600.0,28.7471,28.7811,28.7471,28.7811,8600.0
2013-07-31 12:20:00,33.85,33.86,33.84,33.84,16800.0,28.7896,28.7981,28.7811,28.7811,16800.0
2013-07-31 12:25:00,33.84,33.84,33.82,33.82,7600.0,28.7811,28.7811,28.7641,28.7641,7600.0
2013-07-31 12:30:00,33.82,33.83,33.79,33.8,4600.0,28.7641,28.7726,28.7386,28.7471,4600.0
2013-07-31 12:35:00,33.79,33.79,33.77,33.77,19200.0,28.7386,28.7386,28.7216,28.7216,19200.0
2013-07-31 12:40:00,33.77,33.77,33.76,33.76,7000.0,28.7216,28.7216,28.7131,28.7131,7000.0
2013-07-31 12:45:00,33.76,33.76,33.73,33.74,13000.0,28.7131,28.7131,28.6876,28.6961,13000.0
2013-07-31 12:50:00,33.73,33.76,33.73,33.76,13000.0,28.6876,28.7131,28.6876,28.7131,13000.0
2013-07-31 12:55:00,33.76,33.76,33.72,33.73,5600.0,28.7131,28.7131,28.6791,28.6876,5600.0
2013-07-31 13:00:00,33.74,33.77,33.74,33.77,5200.0,28.6961,28.7216,28.6961,28.7216,5200.0
2013-07-31 13:05:00,33.78,33.78,33.76,33.77,35600.0,28.7301,28.7301,28.7131,28.7216,35600.0
2013-07-31 13:10:00,33.77,33.81,33.77,33.8,5600.0,28.7216,28.7556,28.7216,28.7471,5600.0
2013-07-31 13:15:00,33.8,33.82,33.8,33.81,8200.0,28.7471,28.7641,28.7471,28.7556,8200.0
2013-07-31 13:20:00,33.81,33.83,33.8,33.83,13000.0,28.7556,28.7726,28.7471,28.7726,13000.0
2013-07-31 13:25:00,33.83,33.83,33.79,33.82,14600.0,28.7726,28.7726,28.7386,28.7641,14600.0
2013-07-31 13:30:00,33.82,33.84,33.82,33.84,9400.0,28.7641,28.7811,28.7641,28.7811,9400.0
2013-07-31 13:35:00,33.83,33.85,33.83,33.85,34200.0,28.7726,28.7896,28.7726,28.7896,34200.0
2013-07-31 13:40:00,33.85,33.86,33.83,33.84,13800.0,28.7896,28.7981,28.7726,28.7811,13800.0
2013-07-31 13:45:00,33.85,33.85,33.84,33.84,5600.0,28.7896,28.7896,28.7811,28.7811,5600.0
2013-07-31 13:50:00,33.84,33.86,33.84,33.85,12000.0,28.7811,28.7981,28.7811,28.7896,12000.0
2013-07-31 13:55:00,33.85,33.85,33.83,33.85,9200.0,28.7896,28.7896,28.7726,28.7896,9200.0
2013-07-31 14:00:00,33.85,33.88,33.8,33.85,32000.0,28.7896,28.8151,28.7471,28.7896,32000.0
2013-07-31 14:05:00,33.86,33.87,33.79,33.84,20800.0,28.7981,28.8066,28.7386,28.7811,20800.0
2013-07-31 14:10:00,33.84,33.85,33.81,33.81,21800.0,28.7811,28.7896,28.7556,28.7556,21800.0
2013-07-31 14:15:00,33.82,33.84,33.74,33.79,17000.0,28.7641,28.7811,28.6961,28.7386,17000.0
2013-07-31 14:20:00,33.8,33.87,33.78,33.86,18800.0,28.7471,28.8066,28.7301,28.7981,18800.0
2013-07-31 14:25:00,33.85,33.85,33.82,33.84,44400.0,28.7896,28.7896,28.7641,28.7811,44400.0
2013-07-31 14:30:00,33.84,33.88,33.83,33.88,52200.0,28.7811,28.8151,28.7726,28.8151,52200.0
2013-07-31 14:35:00,33.88,33.93,33.85,33.87,21200.0,28.8151,28.8577,28.7896,28.8066,21200.0
2013-07-31 14:40:00,33.88,33.91,33.87,33.9,14600.0,28.8151,28.8407,28.8066,28.8321,14600.0
2013-07-31 14:45:00,33.9,33.92,33.88,33.92,17400.0,28.8321,28.8492,28.8151,28.8492,17400.0
2013-07-31 14:50:00,33.91,33.94,33.91,33.93,32400.0,28.8407,28.8662,28.8407,28.8577,32400.0
2013-07-31 14:55:00,33.93,33.93,33.88,33.92,23400.0,28.8577,28.8577,28.8151,28.8492,23400.0
2013-07-31 15:00:00,33.92,33.94,33.9,33.92,21400.0,28.8492,28.8662,28.8321,28.8492,21400.0
2013-07-31 15:05:00,33.93,33.97,33.93,33.94,54400.0,28.8577,28.8917,28.8577,28.8662,54400.0
2013-07-31 15:10:00,33.94,33.97,33.91,33.92,38000.0,28.8662,28.8917,28.8407,28.8492,38000.0
2013-07-31 15:15:00,33.92,33.96,33.92,33.93,16400.0,28.8492,28.8832,28.8492,28.8577,16400.0
2013-07-31 15:20:00,33.93,33.95,33.9,33.91,27400.0,28.8577,28.8747,28.8321,28.8407,27400.0
2013-07-31 15:25:00,33.9,33.94,33.89,33.94,36200.0,28.8321,28.8662,28.8236,28.8662,36200.0
2013-07-31 15:30:00,33.93,33.95,33.84,33.87,77000.0,28.8577,28.8747,28.7811,28.8066,77000.0
2013-07-31 15:35:00,33.87,33.91,33.85,33.85,37200.0,28.8066,28.8407,28.7896,28.7896,37200.0
2013-07-31 15:40:00,33.85,33.85,33.8,33.8,35600.0,28.7896,28.7896,28.7471,28.7471,35600.0
2013-07-31 15:45:00,33.8,33.82,33.77,33.79,63000.0,28.7471,28.7641,28.7216,28.7386,63000.0
2013-07-31 15:50:00,33.79,33.79,33.73,33.73,103400.0,28.7386,28.7386,28.6876,28.6876,103400.0
2013-07-31 15:55:00,33.73,33.77,33.72,33.74,163200.0,28.6876,28.7216,28.6791,28.6961,163200.0
2013-08-01 09:30:00,33.95,34.13,33.93,34.08,88800.0,28.8747,29.0278,28.8577,28.9852,88800.0
2013-08-01 09:35:00,34.08,34.23,34.07,34.19,69200.0,28.9852,29.1128,28.9767,29.0788,69200.0
2013-08-01 09:40:00,34.2,34.28,34.19,34.27,20200.0,29.0873,29.1553,29.0788,29.1468,20200.0
2013-08-01 09:45:00,34.26,34.26,34.21,34.24,21600.0,29.1383,29.1383,29.0958,29.1213,21600.0
2013-08-01 09:50:00,34.26,34.28,34.25,34.26,18200.0,29.1383,29.1553,29.1298,29.1383,18200.0
2013-08-01 09:55:00,34.27,34.32,34.25,34.26,34200.0,29.1468,29.1894,29.1298,29.1383,34200.0
2013-08-01 10:00:00,34.25,34.34,34.24,34.34,25200.0,29.1298,29.2064,29.1213,29.2064,25200.0
2013-08-01 10:05:00,34.34,34.37,34.29,34.37,25600.0,29.2064,29.2319,29.1638,29.2319,25600.0
2013-08-01 10:10:00,34.36,34.39,34.34,34.38,14600.0,29.2234,29.2489,29.2064,29.2404,14600.0
2013-08-01 10:15:00,34.38,34.41,34.37,34.4,15600.0,29.2404,29.2659,29.2319,29.2574,15600.0
2013-08-01 10:20:00,34.4,34.44,34.4,34.44,12800.0,29.2574,29.2914,29.2574,29.2914,12800.0
2013-08-01 10:25:00,34.44,34.48,34.43,34.48,10000.0,29.2914,29.3254,29.2829,29.3254,10000.0
2013-08-01 10:30:00,34.46,34.48,34.45,34.48,21200.0,29.3084,29.3254,29.2999,29.3254,21200.0
2013-08-01 10:35:00,34.48,34.52,34.45,34.45,69600.0,29.3254,29.3595,29.2999,29.2999,69600.0
2013-08-01 10:40:00,34.46,34.49,34.45,34.46,19600.0,29.3084,29.3339,29.2999,29.3084,19600.0
2013-08-01 10:45:00,34.46,34.49,34.43,34.44,17600.0,29.3084,29.3339,29.2829,29.2914,17600.0
2013-08-01 10:50:00,34.43,34.47,34.42,34.46,16600.0,29.2829,29.3169,29.2744,29.3084,16600.0
2013-08-01 10:55:00,34.46,34.49,34.45,34.47,20800.0,29.3084,29.3339,29.2999,29.3169,20800.0
2013-08-01 11:00:00,34.48,34.48,34.43,34.43,14000.0,29.3254,29.3254,29.2829,29.2829,14000.0
2013-08-01 11:05:00,34.43,34.44,34.42,34.44,18000.0,29.2829,29.2914,29.2744,29.2914,18000.0
2013-08-01 11:10:00,34.43,34.45,34.4,34.42,16400.0,29.2829,29.2999,29.2574,29.2744,16400.0
2013-08-01 11:15:00,34.42,34.46,34.42,34.44,14800.0,29.2744,29.3084,29.2744,29.2914,14800.0
2013-08-01 11:20:00,34.44,34.44,34.38,34.41,23800.0,29.2914,29.2914,29.2404,29.2659,23800.0
2013-08-01 11:25:00,34.42,34.44,34.41,34.44,34000.0,29.2744,29.2914,29.2659,29.2914,34000.0
2013-08-01 11:30:00,34.44,34.48,34.43,34.44,31400.0,29.2914,29.3254,29.2829,29.2914,31400.0
2013-08-01 11:35:00,34.45,34.48,34.45,34.48,9600.0,29.2999,29.3254,29.2999,29.3254,9600.0
2013-08-01 11:40:00,34.48,34.5,34.48,34.49,17200.0,29.3254,29.3425,29.3254,29.3339,17200.0
2013-08-01 11:45:00,34.49,34.51,34.48,34.49,40000.0,29.3339,29.351,29.3254,29.3339,40000.0
2013-08-01 11:50:00,34.49,34.49,34.48,34.49,11400.0,29.3339,29.3339,29.3254,29.3339,11400.0
2013-08-01 11:55:00,34.49,34.5,34.49,34.5,8200.0,29.3339,29.3425,29.3339,29.3425,8200.0
2013-08-01 12:00:00,34.49,34.5,34.47,34.48,13000.0,29.3339,29.3425,29.3169,29.3254,13000.0
2013-08-01 12:05:00,34.47,34.48,34.46,34.48,11400.0,29.3169,29.3254,29.3084,29.3254,11400.0
2013-08-01 12:10:00,34.48,34.49,34.48,34.49,8400.0,29.3254,29.3339,29.3254,29.3339,8400.0
2013-08-01 12:15:00,34.49,34.53,34.49,34.53,24200.0,29.3339,29.368,29.3339,29.368,24200.0
2013-08-01 12:20:00,34.53,34.54,34.52,34.52,16600.0,29.368,29.3765,29.3595,29.3595,16600.0
2013-08-01 12:25:00,34.52,34.52,34.51,34.52,13200.0,29.3595,29.3595,29.351,29.3595,13200.0
2013-08-01 12:30:00,34.52,34.53,34.51,34.51,17200.0,29.3595,29.368,29.351,29.351,17200.0
2013-08-01 12:35:00,34.52,34.52,34.51,34.51,11200.0,29.3595,29.3595,29.351,29.351,11200.0
2013-08-01 12:40:00,34.5,34.51,34.48,34.48,16600.0,29.3425,29.351,29.3254,29.3254,16600.0
2013-08-01 12:45:00,34.47,34.48,34.45,34.46,25200.0,29.3169,29.3254,29.2999,29.3084,25200.0
2013-08-01 12:50:00,34.46,34.46,34.44,34.44,24800.0,29.3084,29.3084,29.2914,29.2914,24800.0
2013-08-01 12:55:00,34.44,34.44,34.4,34.4,13000.0,29.2914,29.2914,29.2574,29.2574,13000.0
2013-08-01 13:00:00,34.4,34.41,34.38,34.38,22400.0,29.2574,29.2659,29.2404,29.2404,22400.0
2013-08-01 13:05:00,34.38,34.38,34.35,34.37,13800.0,29.2404,29.2404,29.2149,29.2319,13800.0
2013-08-01 13:10:00,34.37,34.38,34.34,34.34,25800.0,29.2319,29.2404,29.2064,29.2064,25800.0
2013-08-01 13:15:00,34.35,34.35,34.34,34.35,4800.0,29.2149,29.2149,29.2064,29.2149,4800.0
2013-08-01 13:20:00,34.34,34.37,34.34,34.36,3800.0,29.2064,29.2319,29.2064,29.2234,3800.0
2013-08-01 13:25:00,34.37,34.39,34.36,34.39,9000.0,29.2319,29.2489,29.2234,29.2489,9000.0
2013-08-01 13:30:00,34.39,34.39,34.37,34.38,5600.0,29.2489,29.2489,29.2319,29.2404,5600.0
2013-08-01 13:35:00,34.37,34.4,34.37,34.4,7800.0,29.2319,29.2574,29.2319,29.2574,7800.0
2013-08-01 13:40:00,34.4,34.42,34.39,34.41,10200.0,29.2574,29.2744,29.2489,29.2659,10200.0
2013-08-01 13:45:00,34.41,34.43,34.39,34.4,40200.0,29.2659,29.2829,29.2489,29.2574,40200.0
2013-08-01 13:50:00,34.4,34.42,34.38,34.4,8800.0,29.2574,29.2744,29.2404,29.2574,8800.0
2013-08-01 13:55:00,34.4,34.44,34.4,34.44,7000.0,29.2574,29.2914,29.2574,29.2914,7000.0
2013-08-01 14:00:00,34.43,34.47,34.43,34.47,5600.0,29.2829,29.3169,29.2829,29.3169,5600.0
2013-08-01 14:05:00,34.47,34.51,34.46,34.5,19400.0,29.3169,29.351,29.3084,29.3425,19400.0
2013-08-01 14:10:00,34.5,34.54,34.5,34.54,29000.0,29.3425,29.3765,29.3425,29.3765,29000.0
2013-08-01 14:15:00,34.54,34.54,34.52,34.53,7800.0,29.3765,29.3765,29.3595,29.368,7800.0
2013-08-01 14:20:00,34.53,34.58,34.53,34.57,14000.0,29.368,29.4105,29.368,29.402,14000.0
2013-08-01 14:25:00,34.57,34.6,34.56,34.6,22000.0,29.402,29.4275,29.3935,29.4275,22000.0
2013-08-01 14:30:00,34.6,34.6,34.57,34.58,16400.0,29.4275,29.4275,29.402,29.4105,16400.0
2013-08-01 14:35:00,34.59,34.59,34.56,34.59,37800.0,29.419,29.419,29.3935,29.419,37800.0
2013-08-01 14:40:00,34.59,34.6,34.59,34.6,16600.0,29.419,29.4275,29.419,29.4275,16600.0
2013-08-01 14:45:00,34.6,34.61,34.58,34.58,21800.0,29.4275,29.436,29.4105,29.4105,21800.0
2013-08-01 14:50:00,34.57,34.61,34.57,34.6,14400.0,29.402,29.436,29.402,29.4275,14400.0
2013-08-01 14:55:00,34.6,34.6,34.58,34.58,8000.0,29.4275,29.4275,29.4105,29.4105,8000.0
2013-08-01 15:00:00,34.58,34.6,34.57,34.57,18400.0,29.4105,29.4275,29.402,29.402,18400.0
2013-08-01 15:05:00,34.57,34.58,34.56,34.56,17600.0,29.402,29.4105,29.3935,29.3935,17600.0
2013-08-01 15:10:00,34.55,34.56,34.52,34.54,20800.0,29.385,29.3935,29.3595,29.3765,20800.0
2013-08-01 15:15:00,34.55,34.57,34.55,34.56,21600.0,29.385,29.402,29.385,29.3935,21600.0
2013-08-01 15:20:00,34.57,34.58,34.54,34.56,32200.0,29.402,29.4105,29.3765,29.3935,32200.0
2013-08-01 15:25:00,34.55,34.6,34.54,34.59,24000.0,29.385,29.4275,29.3765,29.419,24000.0
2013-08-01 15:30:00,34.59,34.62,34.57,34.6,37600.0,29.419,29.4445,29.402,29.4275,37600.0
2013-08-01 15:35:00,34.6,34.63,34.6,34.63,58800.0,29.4275,29.453,29.4275,29.453,58800.0
2013-08-01 15:40:00,34.63,34.68,34.63,34.66,51600.0,29.453,29.4955,29.453,29.4785,51600.0
2013-08-01 15:45:00,34.66,34.66,34.63,34.66,36000.0,29.4785,29.4785,29.453,29.4785,36000.0
2013-08-01 15:50:00,34.66,34.68,34.63,34.63,86000.0,29.4785,29.4955,29.453,29.453,86000.0
2013-08-01 15:55:00,34.63,34.63,34.59,34.59,129200.0,29.453,29.453,29.419,29.419,129200.0
2013-08-02 09:30:00,34.45,34.49,34.41,34.43,37000.0,29.2999,29.3339,29.2659,29.2829,37000.0
2013-08-02 09:35:00,34.41,34.41,34.35,34.4,16400.0,29.2659,29.2659,29.2149,29.2574,16400.0
2013-08-02 09:40:00,34.4,34.4,34.28,34.34,21000.0,29.2574,29.2574,29.1553,29.2064,21000.0
2013-08-02 09:45:00,34.34,34.42,34.29,34.3,43800.0,29.2064,29.2744,29.1638,29.1724,43800.0
2013-08-02 09:50:00,34.31,34.33,34.27,34.28,25400.0,29.1809,29.1979,29.1468,29.1553,25400.0
2013-08-02 09:55:00,34.27,34.35,34.27,34.33,14600.0,29.1468,29.2149,29.1468,29.1979,14600.0
2013-08-02 10:00:00,34.33,34.42,34.32,34.42,102400.0,29.1979,29.2744,29.1894,29.2744,102400.0
2013-08-02 10:05:00,34.43,34.44,34.37,34.43,65000.0,29.2829,29.2914,29.2319,29.2829,65000.0
2013-08-02 10:10:00,34.42,34.46,34.4,34.46,54000.0,29.2744,29.3084,29.2574,29.3084,54000.0
2013-08-02 10:15:00,34.45,34.45,34.35,34.38,12400.0,29.2999,29.2999,29.2149,29.2404,12400.0
2013-08-02 10:20:00,34.39,34.44,34.39,34.43,21200.0,29.2489,29.2914,29.2489,29.2829,21200.0
2013-08-02 10:25:00,34.42,34.43,34.37,34.38,28800.0,29.2744,29.2829,29.2319,29.2404,28800.0
2013-08-02 10:30:00,34.38,34.39,34.33,34.35,38400.0,29.2404,29.2489,29.1979,29.2149,38400.0
2013-08-02 10:35:00,34.35,34.41,34.35,34.35,9600.0,29.2149,29.2659,29.2149,29.2149,9600.0
2013-08-02 10:40:00,34.35,34.35,34.31,34.31,14400.0,29.2149,29.2149,29.1809,29.1809,14400.0
2013-08-02 10:45:00,34.32,34.33,34.29,34.32,13400.0,29.1894,29.1979,29.1638,29.1894,13400.0
2013-08-02 10:50:00,34.33,34.35,34.31,34.31,8000.0,29.1979,29.2149,29.1809,29.1809,8000.0
2013-08-02 10:55:00,34.32,34.35,34.25,34.27,51200.0,29.1894,29.2149,29.1298,29.1468,51200.0
2013-08-02 11:00:00,34.29,34.32,34.27,34.32,31400.0,29.1638,29.1894,29.1468,29.1894,31400.0
2013-08-02 11:05:00,34.32,34.34,34.22,34.26,48000.0,29.1894,29.2064,29.1043,29.1383,48000.0
2013-08-02 11:10:00,34.26,34.29,34.26,34.27,15000.0,29.1383,29.1638,29.1383,29.1468,15000.0
2013-08-02 11:15:00,34.29,34.31,34.29,34.31,3400.0,29.1638,29.1809,29.1638,29.1809,3400.0
2013-08-02 11:20:00,34.32,34.35,34.31,34.35,126400.0,29.1894,29.2149,29.1809,29.2149,126400.0
2013-08-02 11:25:00,34.35,34.38,34.35,34.37,22000.0,29.2149,29.2404,29.2149,29.2319,22000.0
2013-08-02 11:30:00,34.37,34.43,34.36,34.43,116000.0,29.2319,29.2829,29.2234,29.2829,116000.0
2013-08-02 11:35:00,34.42,34.45,34.38,34.38,73600.0,29.2744,29.2999,29.2404,29.2404,73600.0
2013-08-02 11:40:00,34.39,34.4,34.37,34.39,24400.0,29.2489,29.2574,29.2319,29.2489,24400.0
2013-08-02 11:45:00,34.38,34.4,34.38,34.38,10200.0,29.2404,29.2574,29.2404,29.2404,10200.0
2013-08-02 11:50:00,34.39,34.4,34.38,34.4,21400.0,29.2489,29.2574,29.2404,29.2574,21400.0
2013-08-02 11:55:00,34.39,34.4,34.38,34.38,14000.0,29.2489,29.2574,29.2404,29.2404,14000.0
2013-08-02 12:00:00,34.4,34.4,34.38,34.39,14200.0,29.2574,29.2574,29.2404,29.2489,14200.0
2013-08-02 12:05:00,34.38,34.44,34.38,34.42,19400.0,29.2404,29.2914,29.2404,29.2744,19400.0
2013-08-02 12:10:00,34.43,34.43,34.4,34.4,18200.0,29.2829,29.2829,29.2574,29.2574,18200.0
2013-08-02 12:15:00,34.38,34.41,34.38,34.4,10400.0,29.2404,29.2659,29.2404,29.2574,10400.0
2013-08-02 12:20:00,34.4,34.41,34.38,34.39,8600.0,29.2574,29.2659,29.2404,29.2489,8600.0
2013-08-02 12:25:00,34.38,34.41,34.37,34.4,9800.0,29.2404,29.2659,29.2319,29.2574,9800.0
2013-08-02 12:30:00,34.4,34.41,34.39,34.4,16000.0,29.2574,29.2659,29.2489,29.2574,16000.0
2013-08-02 12:35:00,34.41,34.41,34.38,34.38,31200.0,29.2659,29.2659,29.2404,29.2404,31200.0
2013-08-02 12:40:00,34.4,34.43,34.38,34.39,155200.0,29.2574,29.2829,29.2404,29.2489,155200.0
2013-08-02 12:45:00,34.39,34.42,34.38,34.4,97200.0,29.2489,29.2744,29.2404,29.2574,97200.0
2013-08-02 12:50:00,34.41,34.42,34.4,34.41,17800.0,29.2659,29.2744,29.2574,29.2659,17800.0
2013-08-02 12:55:00,34.41,34.44,34.41,34.44,9400.0,29.2659,29.2914,29.2659,29.2914,9400.0
2013-08-02 13:00:00,34.43,34.44,34.41,34.42,14000.0,29.2829,29.2914,29.2659,29.2744,14000.0
2013-08-02 13:05:00,34.43,34.45,34.4,34.44,34200.0,29.2829,29.2999,29.2574,29.2914,34200.0
2013-08-02 13:10:00,34.44,34.46,34.44,34.45,6800.0,29.2914,29.3084,29.2914,29.2999,6800.0
2013-08-02 13:15:00,34.45,34.49,34.45,34.48,9600.0,29.2999,29.3339,29.2999,29.3254,9600.0
2013-08-02 13:20:00,34.48,34.52,34.48,34.52,7000.0,29.3254,29.3595,29.3254,29.3595,7000.0
2013-08-02 13:25:00,34.54,34.55,34.52,34.55,7400.0,29.3765,29.385,29.3595,29.385,7400.0
2013-08-02 13:30:00,34.54,34.56,34.52,34.56,150400.0,29.3765,29.3935,29.3595,29.3935,150400.0
2013-08-02 13:35:00,34.56,34.57,34.54,34.57,11200.0,29.3935,29.402,29.3765,29.402,11200.0
2013-08-02 13:40:00,34.57,34.59,34.56,34.59,15600.0,29.402,29.419,29.3935,29.419,15600.0
2013-08-02 13:45:00,34.58,34.59,34.56,34.57,10800.0,29.4105,29.419,29.3935,29.402,10800.0
2013-08-02 13:50:00,34.57,34.59,34.56,34.56,13800.0,29.402,29.419,29.3935,29.3935,13800.0
2013-08-02 13:55:00,34.56,34.59,34.56,34.58,63400.0,29.3935,29.419,29.3935,29.4105,63400.0
2013-08-02 14:00:00,34.58,34.59,34.56,34.59,13400.0,29.4105,29.419,29.3935,29.419,13400.0
2013-08-02 14:05:00,34.58,34.59,34.54,34.54,17800.0,29.4105,29.419,29.3765,29.3765,17800.0
2013-08-02 14:10:00,34.54,34.57,34.51,34.51,28600.0,29.3765,29.402,29.351,29.351,28600.0
2013-08-02 14:15:00,34.51,34.54,34.49,34.53,30200.0,29.351,29.3765,29.3339,29.368,30200.0
2013-08-02 14:20:00,34.54,34.56,34.52,34.56,10800.0,29.3765,29.3935,29.3595,29.3935,10800.0
2013-08-02 14:25:00,34.55,34.58,34.55,34.57,17800.0,29.385,29.4105,29.385,29.402,17800.0
2013-08-02 14:30:00,34.57,34.57,34.53,34.53,12000.0,29.402,29.402,29.368,29.368,12000.0
2013-08-02 14:35:00,34.53,34.56,34.48,34.52,24200.0,29.368,29.3935,29.3254,29.3595,24200.0
2013-08-02 14:40:00,34.53,34.56,34.51,34.51,54800.0,29.368,29.3935,29.351,29.351,54800.0
2013-08-02 14:45:00,34.51,34.51,34.48,34.48,12600.0,29.351,29.351,29.3254,29.3254,12600.0
2013-08-02 14:50:00,34.48,34.49,34.47,34.49,13800.0,29.3254,29.3339,29.3169,29.3339,13800.0
2013-08-02 14:55:00,34.49,34.5,34.48,34.49,12400.0,29.3339,29.3425,29.3254,29.3339,12400.0
2013-08-02 15:00:00,34.5,34.51,34.48,34.49,15400.0,29.3425,29.351,29.3254,29.3339,15400.0
2013-08-02 15:05:00,34.49,34.49,34.48,34.48,10200.0,29.3339,29.3339,29.3254,29.3254,10200.0
2013-08-02 15:10:00,34.48,34.51,34.48,34.51,11000.0,29.3254,29.351,29.3254,29.351,11000.0
2013-08-02 15:15:00,34.51,34.51,34.47,34.47,19000.0,29.351,29.351,29.3169,29.3169,19000.0
2013-08-02 15:20:00,34.47,34.5,34.45,34.49,46400.0,29.3169,29.3425,29.2999,29.3339,46400.0
2013-08-02 15:25:00,34.49,34.52,34.48,34.52,14800.0,29.3339,29.3595,29.3254,29.3595,14800.0
2013-08-02 15:30:00,34.52,34.52,34.49,34.5,29000.0,29.3595,29.3595,29.3339,29.3425,29000.0
2013-08-02 15:35:00,34.5,34.5,34.48,34.5,36800.0,29.3425,29.3425,29.3254,29.3425,36800.0
2013-08-02 15:40:00,34.49,34.5,34.49,34.49,20800.0,29.3339,29.3425,29.3339,29.3339,20800.0
2013-08-02 15:45:00,34.49,34.51,34.49,34.49,62600.0,29.3339,29.351,29.3339,29.3339,62600.0
2013-08-02 15:50:00,34.5,34.51,34.45,34.46,115400.0,29.3425,29.351,29.2999,29.3084,115400.0
2013-08-02 15:55:00,34.46,34.47,34.41,34.47,194400.0,29.3084,29.3169,29.2659,29.3169,194400.0
2013-08-05 09:30:00,34.33,34.38,34.27,34.29,15200.0,29.1979,29.2404,29.1468,29.1638,15200.0
2013-08-05 09:35:00,34.42,34.43,34.35,34.35,1400.0,29.2744,29.2829,29.2149,29.2149,1400.0
2013-08-05 09:40:00,34.33,34.35,34.3,34.35,9200.0,29.1979,29.2149,29.1724,29.2149,9200.0
2013-08-05 09:45:00,34.35,34.35,34.27,34.28,61600.0,29.2149,29.2149,29.1468,29.1553,61600.0
2013-08-05 09:50:00,34.27,34.31,34.26,34.28,8600.0,29.1468,29.1809,29.1383,29.1553,8600.0
2013-08-05 09:55:00,34.27,34.33,34.27,34.29,7800.0,29.1468,29.1979,29.1468,29.1638,7800.0
2013-08-05 10:00:00,34.33,34.37,34.31,34.35,11000.0,29.1979,29.2319,29.1809,29.2149,11000.0
2013-08-05 10:05:00,34.37,34.45,34.35,34.44,24400.0,29.2319,29.2999,29.2149,29.2914,24400.0
2013-08-05 10:10:00,34.44,34.5,34.44,34.48,20000.0,29.2914,29.3425,29.2914,29.3254,20000.0
2013-08-05 10:15:00,34.48,34.51,34.46,34.47,21000.0,29.3254,29.351,29.3084,29.3169,21000.0
2013-08-05 10:20:00,34.46,34.47,34.44,34.46,8000.0,29.3084,29.3169,29.2914,29.3084,8000.0
2013-08-05 10:25:00,34.44,34.48,34.44,34.46,66400.0,29.2914,29.3254,29.2914,29.3084,66400.0
2013-08-05 10:30:00,34.47,34.49,34.46,34.49,10600.0,29.3169,29.3339,29.3084,29.3339,10600.0
2013-08-05 10:35:00,34.49,34.51,34.48,34.49,12400.0,29.3339,29.351,29.3254,29.3339,12400.0
2013-08-05 10:40:00,34.51,34.52,34.48,34.52,48200.0,29.351,29.3595,29.3254,29.3595,48200.0
2013-08-05 10:45:00,34.53,34.59,34.52,34.58,175000.0,29.368,29.419,29.3595,29.4105,175000.0
2013-08-05 10:50:00,34.58,34.59,34.54,34.55,102600.0,29.4105,29.419,29.3765,29.385,102600.0
2013-08-05 10:55:00,34.54,34.56,34.49,34.49,7200.0,29.3765,29.3935,29.3339,29.3339,7200.0
2013-08-05 11:00:00,34.49,34.54,34.49,34.53,7200.0,29.3339,29.3765,29.3339,29.368,7200.0
2013-08-05 11:05:00,34.52,34.52,34.49,34.5,9400.0,29.3595,29.3595,29.3339,29.3425,9400.0
2013-08-05 11:10:00,34.49,34.51,34.48,34.48,8000.0,29.3339,29.351,29.3254,29.3254,8000.0
2013-08-05 11:15:00,34.48,34.48,34.44,34.45,4600.0,29.3254,29.3254,29.2914,29.2999,4600.0
2013-08-05 11:20:00,34.45,34.47,34.44,34.45,4400.0,29.2999,29.3169,29.2914,29.2999,4400.0
2013-08-05 11:25:00,34.45,34.47,34.44,34.45,18200.0,29.2999,29.3169,29.2914,29.2999,18200.0
2013-08-05 11:30:00,34.44,34.44,34.41,34.42,7600.0,29.2914,29.2914,29.2659,29.2744,7600.0
2013-08-05 11:35:00,34.42,34.42,34.38,34.38,9800.0,29.2744,29.2744,29.2404,29.2404,9800.0
2013-08-05 11:40:00,34.38,34.4,34.37,34.4,8400.0,29.2404,29.2574,29.2319,29.2574,8400.0
2013-08-05 11:45:00,34.41,34.41,34.37,34.4,13600.0,29.2659,29.2659,29.2319,29.2574,13600.0
2013-08-05 11:50:00,34.4,34.4,34.39,34.39,4800.0,29.2574,29.2574,29.2489,29.2489,4800.0
2013-08-05 11:55:00,34.4,34.41,34.38,34.39,9200.0,29.2574,29.2659,29.2404,29.2489,9200.0
2013-08-05 12:00:00,34.39,34.4,34.38,34.39,7600.0,29.2489,29.2574,29.2404,29.2489,7600.0
2013-08-05 12:05:00,34.4,34.4,34.39,34.4,4800.0,29.2574,29.2574,29.2489,29.2574,4800.0
2013-08-05 12:10:00,34.4,34.42,34.38,34.4,8400.0,29.2574,29.2744,29.2404,29.2574,8400.0
2013-08-05 12:15:00,34.4,34.4,34.4,34.4,5000.0,29.2574,29.2574,29.2574,29.2574,5000.0
2013-08-05 12:20:00,34.41,34.42,34.4,34.4,6200.0,29.2659,29.2744,29.2574,29.2574,6200.0
2013-08-05 12:25:00,34.39,34.39,34.38,34.38,5800.0,29.2489,29.2489,29.2404,29.2404,5800.0
2013-08-05 12:30:00,34.38,34.38,34.37,34.37,12200.0,29.2404,29.2404,29.2319,29.2319,12200.0
2013-08-05 12:35:00,34.37,34.37,34.33,34.35,14200.0,29.2319,29.2319,29.1979,29.2149,14200.0
2013-08-05 12:40:00,34.35,34.37,34.34,34.35,7600.0,29.2149,29.2319,29.2064,29.2149,7600.0
2013-08-05 12:45:00,34.35,34.37,34.35,34.36,7400.0,29.2149,29.2319,29.2149,29.2234,7400.0
2013-08-05 12:50:00,34.36,34.36,34.35,34.35,3000.0,29.2234,29.2234,29.2149,29.2149,3000.0
2013-08-05 12:55:00,34.34,34.35,34.33,34.34,34800.0,29.2064,29.2149,29.1979,29.2064,34800.0
2013-08-05 13:00:00,34.34,34.34,34.3,34.31,69000.0,29.2064,29.2064,29.1724,29.1809,69000.0
2013-08-05 13:05:00,34.32,34.35,34.3,34.33,12800.0,29.1894,29.2149,29.1724,29.1979,12800.0
2013-08-05 13:10:00,34.33,34.33,34.31,34.31,2600.0,29.1979,29.1979,29.1809,29.1809,2600.0
2013-08-05 13:15:00,34.3,34.33,34.3,34.33,8000.0,29.1724,29.1979,29.1724,29.1979,8000.0
2013-08-05 13:20:00,34.33,34.35,34.32,34.32,18800.0,29.1979,29.2149,29.1894,29.1894,18800.0
2013-08-05 13:25:00,34.33,34.33,34.32,34.32,3400.0,29.1979,29.1979,29.1894,29.1894,3400.0
2013-08-05 13:30:00,34.33,34.33,34.29,34.3,10000.0,29.1979,29.1979,29.1638,29.1724,10000.0
2013-08-05 13:35:00,34.29,34.31,34.29,34.29,4400.0,29.1638,29.1809,29.1638,29.1638,4400.0
2013-08-05 13:40:00,34.3,34.31,34.3,34.31,4000.0,29.1724,29.1809,29.1724,29.1809,4000.0
2013-08-05 13:45:00,34.31,34.33,34.31,34.33,6800.0,29.1809,29.1979,29.1809,29.1979,6800.0
2013-08-05 13:50:00,34.33,34.35,34.33,34.35,9000.0,29.1979,29.2149,29.1979,29.2149,9000.0
2013-08-05 13:55:00,34.35,34.38,34.35,34.38,5800.0,29.2149,29.2404,29.2149,29.2404,5800.0
2013-08-05 14:00:00,34.38,34.38,34.34,34.34,5000.0,29.2404,29.2404,29.2064,29.2064,5000.0
2013-08-05 14:05:00,34.34,34.36,34.34,34.35,5000.0,29.2064,29.2234,29.2064,29.2149,5000.0
2013-08-05 14:10:00,34.35,34.35,34.33,34.34,7800.0,29.2149,29.2149,29.1979,29.2064,7800.0
2013-08-05 14:15:00,34.34,34.38,34.34,34.36,9600.0,29.2064,29.2404,29.2064,29.2234,9600.0
2013-08-05 14:20:00,34.36,34.37,34.33,34.33,10600.0,29.2234,29.2319,29.1979,29.1979,10600.0
2013-08-05 14:25:00,34.34,34.38,34.34,34.37,6000.0,29.2064,29.2404,29.2064,29.2319,6000.0
2013-08-05 14:30:00,34.38,34.4,34.35,34.37,40200.0,29.2404,29.2574,29.2149,29.2319,40200.0
2013-08-05 14:35:00,34.38,34.38,34.36,34.38,6000.0,29.2404,29.2404,29.2234,29.2404,6000.0
2013-08-05 14:40:00,34.37,34.37,34.35,34.35,5800.0,29.2319,29.2319,29.2149,29.2149,5800.0
2013-08-05 14:45:00,34.35,34.35,34.31,34.35,10000.0,29.2149,29.2149,29.1809,29.2149,10000.0
2013-08-05 14:50:00,34.35,34.35,34.32,34.34,6400.0,29.2149,29.2149,29.1894,29.2064,6400.0
2013-08-05 14:55:00,34.36,34.37,34.35,34.37,8000.0,29.2234,29.2319,29.2149,29.2319,8000.0
2013-08-05 15:00:00,34.37,34.38,34.35,34.36,7800.0,29.2319,29.2404,29.2149,29.2234,7800.0
2013-08-05 15:05:00,34.36,34.38,34.35,34.38,9400.0,29.2234,29.2404,29.2149,29.2404,9400.0
2013-08-05 15:10:00,34.37,34.38,34.35,34.38,8800.0,29.2319,29.2404,29.2149,29.2404,8800.0
2013-08-05 15:15:00,34.38,34.4,34.38,34.39,10400.0,29.2404,29.2574,29.2404,29.2489,10400.0
2013-08-05 15:20:00,34.38,34.4,34.37,34.4,6800.0,29.2404,29.2574,29.2319,29.2574,6800.0
2013-08-05 15:25:00,34.4,34.41,34.38,34.4,11200.0,29.2574,29.2659,29.2404,29.2574,11200.0
2013-08-05 15:30:00,34.4,34.41,34.38,34.38,16000.0,29.2574,29.2659,29.2404,29.2404,16000.0
2013-08-05 15:35:00,34.38,34.41,34.38,34.38,14200.0,29.2404,29.2659,29.2404,29.2404,14200.0
2013-08-05 15:40:00,34.38,34.4,34.37,34.4,16400.0,29.2404,29.2574,29.2319,29.2574,16400.0
2013-08-05 15:45:00,34.41,34.41,34.37,34.37,23800.0,29.2659,29.2659,29.2319,29.2319,23800.0
2013-08-05 15:50:00,34.37,34.39,34.37,34.38,41200.0,29.2319,29.2489,29.2319,29.2404,41200.0
2013-08-05 15:55:00,34.38,34.41,34.38,34.4,107400.0,29.2404,29.2659,29.2404,29.2574,107400.0
2013-08-06 09:30:00,34.22,34.24,33.91,33.97,51000.0,29.1043,29.1213,28.8407,28.8917,51000.0
2013-08-06 09:35:00,33.99,33.99,33.88,33.88,41800.0,28.9087,28.9087,28.8151,28.8151,41800.0
2013-08-06 09:40:00,33.9,33.95,33.87,33.93,62000.0,28.8321,28.8747,28.8066,28.8577,62000.0
2013-08-06 09:45:00,33.93,33.94,33.88,33.89,78400.0,28.8577,28.8662,28.8151,28.8236,78400.0
2013-08-06 09:50:00,33.9,33.95,33.85,33.95,67400.0,28.8321,28.8747,28.7896,28.8747,67400.0
2013-08-06 09:55:00,33.94,33.94,33.88,33.9,54600.0,28.8662,28.8662,28.8151,28.8321,54600.0
2013-08-06 10:00:00,33.9,33.94,33.87,33.87,128400.0,28.8321,28.8662,28.8066,28.8066,128400.0
2013-08-06 10:05:00,33.86,33.92,33.81,33.83,49200.0,28.7981,28.8492,28.7556,28.7726,49200.0
2013-08-06 10:10:00,33.83,33.91,33.83,33.9,88000.0,28.7726,28.8407,28.7726,28.8321,88000.0
2013-08-06 10:15:00,33.91,33.92,33.8,33.8,36400.0,28.8407,28.8492,28.7471,28.7471,36400.0
2013-08-06 10:20:00,33.82,33.85,33.73,33.84,43200.0,28.7641,28.7896,28.6876,28.7811,43200.0
2013-08-06 10:25:00,33.84,33.85,33.74,33.77,63400.0,28.7811,28.7896,28.6961,28.7216,63400.0
2013-08-06 10:30:00,33.76,33.82,33.71,33.76,108200.0,28.7131,28.7641,28.6706,28.7131,108200.0
2013-08-06 10:35:00,33.74,33.77,33.72,33.75,113400.0,28.6961,28.7216,28.6791,28.7046,113400.0
2013-08-06 10:40:00,33.74,33.79,33.74,33.76,41000.0,28.6961,28.7386,28.6961,28.7131,41000.0
2013-08-06 10:45:00,33.76,33.83,33.74,33.83,86800.0,28.7131,28.7726,28.6961,28.7726,86800.0
2013-08-06 10:50:00,33.83,33.86,33.81,33.82,24400.0,28.7726,28.7981,28.7556,28.7641,24400.0
2013-08-06 10:55:00,33.82,33.87,33.82,33.85,29200.0,28.7641,28.8066,28.7641,28.7896,29200.0
2013-08-06 11:00:00,33.85,33.85,33.77,33.81,107000.0,28.7896,28.7896,28.7216,28.7556,107000.0
2013-08-06 11:05:00,33.81,33.82,33.74,33.79,58200.0,28.7556,28.7641,28.6961,28.7386,58200.0
2013-08-06 11:10:00,33.79,33.8,33.71,33.73,140600.0,28.7386,28.7471,28.6706,28.6876,140600.0
2013-08-06 11:15:00,33.72,33.73,33.67,33.7,53200.0,28.6791,28.6876,28.6365,28.662,53200.0
2013-08-06 11:20:00,33.71,33.73,33.7,33.72,16800.0,28.6706,28.6876,28.662,28.6791,16800.0
2013-08-06 11:25:00,33.73,33.8,33.73,33.8,23600.0,28.6876,28.7471,28.6876,28.7471,23600.0
2013-08-06 11:30:00,33.8,33.82,33.8,33.81,19400.0,28.7471,28.7641,28.7471,28.7556,19400.0
2013-08-06 11:35:00,33.82,33.82,33.8,33.8,19800.0,28.7641,28.7641,28.7471,28.7471,19800.0
2013-08-06 11:40:00,33.8,33.81,33.77,33.8,31400.0,28.7471,28.7556,28.7216,28.7471,31400.0
2013-08-06 11:45:00,33.8,33.81,33.78,33.8,9400.0,28.7471,28.7556,28.7301,28.7471,9400.0
2013-08-06 11:50:00,33.79,33.81,33.78,33.81,12800.0,28.7386,28.7556,28.7301,28.7556,12800.0
2013-08-06 11:55:00,33.82,33.85,33.8,33.85,56000.0,28.7641,28.7896,28.7471,28.7896,56000.0
2013-08-06 12:00:00,33.85,33.87,33.8,33.8,107600.0,28.7896,28.8066,28.7471,28.7471,107600.0
2013-08-06 12:05:00,33.8,33.8,33.71,33.73,19200.0,28.7471,28.7471,28.6706,28.6876,19200.0
2013-08-06 12:10:00,33.75,33.82,33.75,33.81,16600.0,28.7046,28.7641,28.7046,28.7556,16600.0
2013-08-06 12:15:00,33.8,33.82,33.8,33.8,8400.0,28.7471,28.7641,28.7471,28.7471,8400.0
2013-08-06 12:20:00,33.8,33.81,33.79,33.81,24800.0,28.7471,28.7556,28.7386,28.7556,24800.0
2013-08-06 12:25:00,33.8,33.81,33.79,33.79,9800.0,28.7471,28.7556,28.7386,28.7386,9800.0
2013-08-06 12:30:00,33.79,33.81,33.79,33.8,10000.0,28.7386,28.7556,28.7386,28.7471,10000.0
2013-08-06 12:35:00,33.8,33.8,33.77,33.79,12800.0,28.7471,28.7471,28.7216,28.7386,12800.0
2013-08-06 12:40:00,33.8,33.88,33.79,33.83,339400.0,28.7471,28.8151,28.7386,28.7726,339400.0
2013-08-06 12:45:00,33.83,33.88,33.81,33.87,21200.0,28.7726,28.8151,28.7556,28.8066,21200.0
2013-08-06 12:50:00,33.88,33.9,33.88,33.9,27800.0,28.8151,28.8321,28.8151,28.8321,27800.0
2013-08-06 12:55:00,33.9,33.93,33.88,33.91,33400.0,28.8321,28.8577,28.8151,28.8407,33400.0
2013-08-06 13:00:00,33.91,33.91,33.88,33.88,23000.0,28.8407,28.8407,28.8151,28.8151,23000.0
2013-08-06 13:05:00,33.88,33.91,33.88,33.9,9200.0,28.8151,28.8407,28.8151,28.8321,9200.0
2013-08-06 13:10:00,33.91,33.94,33.91,33.93,11000.0,28.8407,28.8662,28.8407,28.8577,11000.0
2013-08-06 13:15:00,33.94,33.96,33.88,33.96,54000.0,28.8662,28.8832,28.8151,28.8832,54000.0
2013-08-06 13:20:00,33.96,34.02,33.96,34.01,93000.0,28.8832,28.9342,28.8832,28.9257,93000.0
2013-08-06 13:25:00,34.02,34.08,34.02,34.05,33400.0,28.9342,28.9852,28.9342,28.9597,33400.0
2013-08-06 13:30:00,34.06,34.07,34.04,34.06,20800.0,28.9682,28.9767,28.9512,28.9682,20800.0
2013-08-06 13:35:00,34.05,34.07,34.05,34.07,13800.0,28.9597,28.9767,28.9597,28.9767,13800.0
2013-08-06 13:40:00,34.07,34.15,34.07,34.11,31800.0,28.9767,29.0448,28.9767,29.0108,31800.0
2013-08-06 13:45:00,34.11,34.12,33.99,33.99,26000.0,29.0108,29.0193,28.9087,28.9087,26000.0
2013-08-06 13:50:00,33.99,34.0,33.94,34.0,42400.0,28.9087,28.9172,28.8662,28.9172,42400.0
2013-08-06 13:55:00,34.0,34.04,34.0,34.01,17600.0,28.9172,28.9512,28.9172,28.9257,17600.0
2013-08-06 14:00:00,34.01,34.02,34.0,34.01,43600.0,28.9257,28.9342,28.9172,28.9257,43600.0
2013-08-06 14:05:00,34.01,34.01,33.99,34.0,27600.0,28.9257,28.9257,28.9087,28.9172,27600.0
2013-08-06 14:10:00,34.0,34.02,33.99,34.02,36000.0,28.9172,28.9342,28.9087,28.9342,36000.0
2013-08-06 14:15:00,34.02,34.02,34.01,34.01,18400.0,28.9342,28.9342,28.9257,28.9257,18400.0
2013-08-06 14:20:00,34.01,34.02,34.01,34.02,22000.0,28.9257,28.9342,28.9257,28.9342,22000.0
2013-08-06 14:25:00,34.02,34.04,34.02,34.02,30600.0,28.9342,28.9512,28.9342,28.9342,30600.0
2013-08-06 14:30:00,34.02,34.03,34.0,34.0,49800.0,28.9342,28.9427,28.9172,28.9172,49800.0
2013-08-06 14:35:00,33.99,33.99,33.96,33.97,65200.0,28.9087,28.9087,28.8832,28.8917,65200.0
2013-08-06 14:40:00,33.98,33.99,33.97,33.97,21600.0,28.9002,28.9087,28.8917,28.8917,21600.0
2013-08-06 14:45:00,33.97,33.98,33.93,33.97,121600.0,28.8917,28.9002,28.8577,28.8917,121600.0
2013-08-06 14:50:00,33.98,33.98,33.97,33.98,29000.0,28.9002,28.9002,28.8917,28.9002,29000.0
2013-08-06 14:55:00,33.98,33.98,33.94,33.94,37600.0,28.9002,28.9002,28.8662,28.8662,37600.0
2013-08-06 15:00:00,33.94,33.95,33.94,33.94,33400.0,28.8662,28.8747,28.8662,28.8662,33400.0
2013-08-06 15:05:00,33.94,33.94,33.88,33.89,69200.0,28.8662,28.8662,28.8151,28.8236,69200.0
2013-08-06 15:10:00,33.9,33.9,33.88,33.9,55800.0,28.8321,28.8321,28.8151,28.8321,55800.0
2013-08-06 15:15:00,33.9,33.9,33.88,33.89,102600.0,28.8321,28.8321,28.8151,28.8236,102600.0
2013-08-06 15:20:00,33.89,33.9,33.88,33.88,61800.0,28.8236,28.8321,28.8151,28.8151,61800.0
2013-08-06 15:25:00,33.88,33.89,33.86,33.86,37600.0,28.8151,28.8236,28.7981,28.7981,37600.0
2013-08-06 15:30:00,33.86,33.88,33.85,33.85,73400.0,28.7981,28.8151,28.7896,28.7896,73400.0
2013-08-06 15:35:00,33.85,33.85,33.82,33.84,102400.0,28.7896,28.7896,28.7641,28.7811,102400.0
2013-08-06 15:40:00,33.84,33.84,33.82,33.83,128400.0,28.7811,28.7811,28.7641,28.7726,128400.0
2013-08-06 15:45:00,33.83,33.83,33.81,33.81,102200.0,28.7726,28.7726,28.7556,28.7556,102200.0
2013-08-06 15:50:00,33.81,33.82,33.81,33.82,110600.0,28.7556,28.7641,28.7556,28.7641,110600.0
2013-08-06 15:55:00,33.82,33.88,33.82,33.88,165000.0,28.7641,28.8151,28.7641,28.8151,165000.0
2013-08-07 09:30:00,33.84,33.87,33.57,33.63,92000.0,28.7811,28.8066,28.5515,28.6025,92000.0
2013-08-07 09:35:00,33.65,33.74,33.63,33.67,48800.0,28.6195,28.6961,28.6025,28.6365,48800.0
2013-08-07 09:40:00,33.65,33.68,33.62,33.68,51600.0,28.6195,28.645,28.594,28.645,51600.0
2013-08-07 09:45:00,33.67,33.76,33.66,33.69,67600.0,28.6365,28.7131,28.628,28.6535,67600.0
2013-08-07 09:50:00,33.69,33.71,33.63,33.65,49600.0,28.6535,28.6706,28.6025,28.6195,49600.0
2013-08-07 09:55:00,33.63,33.67,33.61,33.63,96800.0,28.6025,28.6365,28.5855,28.6025,96800.0
2013-08-07 10:00:00,33.63,33.63,33.5,33.56,63600.0,28.6025,28.6025,28.4919,28.543,63600.0
2013-08-07 10:05:00,33.57,33.6,33.5,33.58,54400.0,28.5515,28.577,28.4919,28.56,54400.0
2013-08-07 10:10:00,33.58,33.58,33.5,33.52,61000.0,28.56,28.56,28.4919,28.509,61000.0
2013-08-07 10:15:00,33.5,33.56,33.48,33.54,116000.0,28.4919,28.543,28.4749,28.526,116000.0
2013-08-07 10:20:00,33.54,33.55,33.51,33.53,35800.0,28.526,28.5345,28.5005,28.5175,35800.0
2013-08-07 10:25:00,33.53,33.53,33.49,33.49,33400.0,28.5175,28.5175,28.4834,28.4834,33400.0
2013-08-07 10:30:00,33.49,33.51,33.41,33.48,111400.0,28.4834,28.5005,28.4154,28.4749,111400.0
2013-08-07 10:35:00,33.49,33.52,33.48,33.49,39200.0,28.4834,28.509,28.4749,28.4834,39200.0
2013-08-07 10:40:00,33.5,33.54,33.49,33.54,52800.0,28.4919,28.526,28.4834,28.526,52800.0
2013-08-07 10:45:00,33.52,33.53,33.49,33.51,35600.0,28.509,28.5175,28.4834,28.5005,35600.0
2013-08-07 10:50:00,33.52,33.53,33.5,33.53,37000.0,28.509,28.5175,28.4919,28.5175,37000.0
2013-08-07 10:55:00,33.53,33.58,33.52,33.57,39200.0,28.5175,28.56,28.509,28.5515,39200.0
2013-08-07 11:00:00,33.57,33.57,33.52,33.55,36200.0,28.5515,28.5515,28.509,28.5345,36200.0
2013-08-07 11:05:00,33.54,33.54,33.49,33.49,19400.0,28.526,28.526,28.4834,28.4834,19400.0
2013-08-07 11:10:00,33.48,33.53,33.46,33.52,28400.0,28.4749,28.5175,28.4579,28.509,28400.0
2013-08-07 11:15:00,33.51,33.54,33.51,33.52,42800.0,28.5005,28.526,28.5005,28.509,42800.0
2013-08-07 11:20:00,33.51,33.53,33.49,33.49,17400.0,28.5005,28.5175,28.4834,28.4834,17400.0
2013-08-07 11:25:00,33.49,33.5,33.44,33.44,31800.0,28.4834,28.4919,28.4409,28.4409,31800.0
2013-08-07 11:30:00,33.44,33.45,33.4,33.4,23400.0,28.4409,28.4494,28.4069,28.4069,23400.0
2013-08-07 11:35:00,33.41,33.47,33.41,33.46,30200.0,28.4154,28.4664,28.4154,28.4579,30200.0
2013-08-07 11:40:00,33.44,33.45,33.43,33.43,20400.0,28.4409,28.4494,28.4324,28.4324,20400.0
2013-08-07 11:45:00,33.43,33.44,33.41,33.41,14400.0,28.4324,28.4409,28.4154,28.4154,14400.0
2013-08-07 11:50:00,33.41,33.44,33.4,33.42,22000.0,28.4154,28.4409,28.4069,28.4239,22000.0
2013-08-07 11:55:00,33.41,33.43,33.39,33.43,28200.0,28.4154,28.4324,28.3984,28.4324,28200.0
2013-08-07 12:00:00,33.42,33.45,33.38,33.45,19000.0,28.4239,28.4494,28.3899,28.4494,19000.0
2013-08-07 12:05:00,33.44,33.46,33.44,33.45,49800.0,28.4409,28.4579,28.4409,28.4494,49800.0
2013-08-07 12:10:00,33.45,33.47,33.44,33.44,25600.0,28.4494,28.4664,28.4409,28.4409,25600.0
2013-08-07 12:15:00,33.45,33.46,33.4,33.4,22600.0,28.4494,28.4579,28.4069,28.4069,22600.0
2013-08-07 12:20:00,33.4,33.42,33.4,33.4,25000.0,28.4069,28.4239,28.4069,28.4069,25000.0
2013-08-07 12:25:00,33.4,33.41,33.37,33.37,20200.0,28.4069,28.4154,28.3814,28.3814,20200.0
2013-08-07 12:30:00,33.37,33.39,33.35,33.38,21800.0,28.3814,28.3984,28.3644,28.3899,21800.0
2013-08-07 12:35:00,33.39,33.43,33.38,33.42,78400.0,28.3984,28.4324,28.3899,28.4239,78400.0
2013-08-07 12:40:00,33.42,33.43,33.38,33.38,66000.0,28.4239,28.4324,28.3899,28.3899,66000.0
2013-08-07 12:45:00,33.38,33.41,33.37,33.4,16400.0,28.3899,28.4154,28.3814,28.4069,16400.0
2013-08-07 12:50:00,33.4,33.44,33.4,33.42,20000.0,28.4069,28.4409,28.4069,28.4239,20000.0
2013-08-07 12:55:00,33.42,33.45,33.42,33.43,49800.0,28.4239,28.4494,28.4239,28.4324,49800.0
2013-08-07 13:00:00,33.43,33.45,33.43,33.44,21600.0,28.4324,28.4494,28.4324,28.4409,21600.0
2013-08-07 13:05:00,33.44,33.47,33.43,33.46,33200.0,28.4409,28.4664,28.4324,28.4579,33200.0
2013-08-07 13:10:00,33.46,33.49,33.45,33.48,23800.0,28.4579,28.4834,28.4494,28.4749,23800.0
2013-08-07 13:15:00,33.48,33.49,33.46,33.47,28000.0,28.4749,28.4834,28.4579,28.4664,28000.0
2013-08-07 13:20:00,33.48,33.51,33.47,33.51,59600.0,28.4749,28.5005,28.4664,28.5005,59600.0
2013-08-07 13:25:00,33.5,33.51,33.49,33.49,64800.0,28.4919,28.5005,28.4834,28.4834,64800.0
2013-08-07 13:30:00,33.49,33.51,33.49,33.51,52200.0,28.4834,28.5005,28.4834,28.5005,52200.0
2013-08-07 13:35:00,33.51,33.52,33.49,33.49,25000.0,28.5005,28.509,28.4834,28.4834,25000.0
2013-08-07 13:40:00,33.49,33.49,33.46,33.46,17400.0,28.4834,28.4834,28.4579,28.4579,17400.0
2013-08-07 13:45:00,33.46,33.46,33.43,33.46,18800.0,28.4579,28.4579,28.4324,28.4579,18800.0
2013-08-07 13:50:00,33.46,33.48,33.45,33.48,14400.0,28.4579,28.4749,28.4494,28.4749,14400.0
2013-08-07 13:55:00,33.48,33.5,33.48,33.5,22600.0,28.4749,28.4919,28.4749,28.4919,22600.0
2013-08-07 14:00:00,33.5,33.52,33.49,33.49,53400.0,28.4919,28.509,28.4834,28.4834,53400.0
2013-08-07 14:05:00,33.49,33.54,33.49,33.5,60200.0,28.4834,28.526,28.4834,28.4919,60200.0
2013-08-07 14:10:00,33.5,33.52,33.49,33.49,17600.0,28.4919,28.509,28.4834,28.4834,17600.0
2013-08-07 14:15:00,33.49,33.52,33.49,33.51,41400.0,28.4834,28.509,28.4834,28.5005,41400.0
2013-08-07 14:20:00,33.5,33.51,33.48,33.51,32400.0,28.4919,28.5005,28.4749,28.5005,32400.0
2013-08-07 14:25:00,33.49,33.53,33.49,33.53,26600.0,28.4834,28.5175,28.4834,28.5175,26600.0
2013-08-07 14:30:00,33.53,33.54,33.52,33.52,76400.0,28.5175,28.526,28.509,28.509,76400.0
2013-08-07 14:35:00,33.52,33.54,33.52,33.54,30600.0,28.509,28.526,28.509,28.526,30600.0
2013-08-07 14:40:00,33.54,33.54,33.51,33.51,44600.0,28.526,28.526,28.5005,28.5005,44600.0
2013-08-07 14:45:00,33.51,33.51,33.49,33.51,23000.0,28.5005,28.5005,28.4834,28.5005,23000.0
2013-08-07 14:50:00,33.51,33.52,33.49,33.51,21200.0,28.5005,28.509,28.4834,28.5005,21200.0
2013-08-07 14:55:00,33.51,33.53,33.51,33.51,20800.0,28.5005,28.5175,28.5005,28.5005,20800.0
2013-08-07 15:00:00,33.51,33.54,33.51,33.52,30400.0,28.5005,28.526,28.5005,28.509,30400.0
2013-08-07 15:05:00,33.52,33.52,33.49,33.49,31800.0,28.509,28.509,28.4834,28.4834,31800.0
2013-08-07 15:10:00,33.5,33.55,33.5,33.52,69800.0,28.4919,28.5345,28.4919,28.509,69800.0
2013-08-07 15:15:00,33.52,33.52,33.51,33.51,21800.0,28.509,28.509,28.5005,28.5005,21800.0
2013-08-07 15:20:00,33.51,33.54,33.51,33.52,39600.0,28.5005,28.526,28.5005,28.509,39600.0
2013-08-07 15:25:00,33.52,33.54,33.5,33.53,47400.0,28.509,28.526,28.4919,28.5175,47400.0
2013-08-07 15:30:00,33.52,33.52,33.49,33.49,44800.0,28.509,28.509,28.4834,28.4834,44800.0
2013-08-07 15:35:00,33.49,33.52,33.49,33.51,63400.0,28.4834,28.509,28.4834,28.5005,63400.0
2013-08-07 15:40:00,33.5,33.52,33.48,33.49,59400.0,28.4919,28.509,28.4749,28.4834,59400.0
2013-08-07 15:45:00,33.49,33.51,33.48,33.49,56800.0,28.4834,28.5005,28.4749,28.4834,56800.0
2013-08-07 15:50:00,33.49,33.49,33.44,33.44,115400.0,28.4834,28.4834,28.4409,28.4409,115400.0
2013-08-07 15:55:00,33.44,33.45,33.41,33.43,211200.0,28.4409,28.4494,28.4154,28.4324,211200.0
2013-08-08 09:30:00,33.56,33.78,33.54,33.57,40800.0,28.543,28.7301,28.526,28.5515,40800.0
2013-08-08 09:35:00,33.55,33.65,33.55,33.6,17200.0,28.5345,28.6195,28.5345,28.577,17200.0
2013-08-08 09:40:00,33.6,33.65,33.57,33.6,68000.0,28.577,28.6195,28.5515,28.577,68000.0
2013-08-08 09:45:00,33.6,33.6,33.52,33.59,19400.0,28.577,28.577,28.509,28.5685,19400.0
2013-08-08 09:50:00,33.58,33.6,33.5,33.6,22800.0,28.56,28.577,28.4919,28.577,22800.0
2013-08-08 09:55:00,33.59,33.6,33.55,33.56,21400.0,28.5685,28.577,28.5345,28.543,21400.0
2013-08-08 10:00:00,33.56,33.57,33.52,33.53,63600.0,28.543,28.5515,28.509,28.5175,63600.0
2013-08-08 10:05:00,33.53,33.54,33.5,33.53,15400.0,28.5175,28.526,28.4919,28.5175,15400.0
2013-08-08 10:10:00,33.52,33.56,33.49,33.55,78800.0,28.509,28.543,28.4834,28.5345,78800.0
2013-08-08 10:15:00,33.56,33.56,33.49,33.5,43400.0,28.543,28.543,28.4834,28.4919,43400.0
2013-08-08 10:20:00,33.5,33.52,33.48,33.51,43000.0,28.4919,28.509,28.4749,28.5005,43000.0
2013-08-08 10:25:00,33.5,33.5,33.46,33.48,17400.0,28.4919,28.4919,28.4579,28.4749,17400.0
2013-08-08 10:30:00,33.48,33.49,33.45,33.48,20400.0,28.4749,28.4834,28.4494,28.4749,20400.0
2013-08-08 10:35:00,33.48,33.49,33.45,33.48,13400.0,28.4749,28.4834,28.4494,28.4749,13400.0
2013-08-08 10:40:00,33.48,33.5,33.47,33.47,14400.0,28.4749,28.4919,28.4664,28.4664,14400.0
2013-08-08 10:45:00,33.45,33.5,33.45,33.5,40000.0,28.4494,28.4919,28.4494,28.4919,40000.0
2013-08-08 10:50:00,33.49,33.52,33.46,33.47,54600.0,28.4834,28.509,28.4579,28.4664,54600.0
2013-08-08 10:55:00,33.46,33.51,33.46,33.51,19400.0,28.4579,28.5005,28.4579,28.5005,19400.0
2013-08-08 11:00:00,33.51,33.53,33.46,33.46,68800.0,28.5005,28.5175,28.4579,28.4579,68800.0
2013-08-08 11:05:00,33.47,33.5,33.45,33.45,19800.0,28.4664,28.4919,28.4494,28.4494,19800.0
2013-08-08 11:10:00,33.45,33.52,33.45,33.47,31200.0,28.4494,28.509,28.4494,28.4664,31200.0
2013-08-08 11:15:00,33.47,33.49,33.45,33.47,13600.0,28.4664,28.4834,28.4494,28.4664,13600.0
2013-08-08 11:20:00,33.47,33.51,33.47,33.51,21200.0,28.4664,28.5005,28.4664,28.5005,21200.0
2013-08-08 11:25:00,33.5,33.51,33.48,33.5,100400.0,28.4919,28.5005,28.4749,28.4919,100400.0
2013-08-08 11:30:00,33.51,33.52,33.48,33.52,103200.0,28.5005,28.509,28.4749,28.509,103200.0
2013-08-08 11:35:00,33.51,33.53,33.5,33.53,30000.0,28.5005,28.5175,28.4919,28.5175,30000.0
2013-08-08 11:40:00,33.53,33.55,33.52,33.52,34000.0,28.5175,28.5345,28.509,28.509,34000.0
2013-08-08 11:45:00,33.52,33.53,33.51,33.52,12000.0,28.509,28.5175,28.5005,28.509,12000.0
2013-08-08 11:50:00,33.52,33.52,33.49,33.51,38600.0,28.509,28.509,28.4834,28.5005,38600.0
2013-08-08 11:55:00,33.52,33.58,33.51,33.56,72800.0,28.509,28.56,28.5005,28.543,72800.0
2013-08-08 12:00:00,33.57,33.57,33.54,33.56,32600.0,28.5515,28.5515,28.526,28.543,32600.0
2013-08-08 12:05:00,33.55,33.55,33.51,33.52,20400.0,28.5345,28.5345,28.5005,28.509,20400.0
2013-08-08 12:10:00,33.51,33.52,33.49,33.5,20400.0,28.5005,28.509,28.4834,28.4919,20400.0
2013-08-08 12:15:00,33.51,33.52,33.51,33.51,24200.0,28.5005,28.509,28.5005,28.5005,24200.0
2013-08-08 12:20:00,33.52,33.53,33.51,33.51,30400.0,28.509,28.5175,28.5005,28.5005,30400.0
2013-08-08 12:25:00,33.51,33.51,33.49,33.51,19400.0,28.5005,28.5005,28.4834,28.5005,19400.0
2013-08-08 12:30:00,33.51,33.52,33.5,33.52,36000.0,28.5005,28.509,28.4919,28.509,36000.0
2013-08-08 12:35:00,33.52,33.53,33.51,33.52,22400.0,28.509,28.5175,28.5005,28.509,22400.0
2013-08-08 12:40:00,33.52,33.57,33.52,33.56,27600.0,28.509,28.5515,28.509,28.543,27600.0
2013-08-08 12:45:00,33.56,33.58,33.55,33.58,10600.0,28.543,28.56,28.5345,28.56,10600.0
2013-08-08 12:50:00,33.58,33.59,33.55,33.58,14200.0,28.56,28.5685,28.5345,28.56,14200.0
2013-08-08 12:55:00,33.58,33.59,33.54,33.54,16400.0,28.56,28.5685,28.526,28.526,16400.0
2013-08-08 13:00:00,33.54,33.58,33.54,33.58,26800.0,28.526,28.56,28.526,28.56,26800.0
2013-08-08 13:05:00,33.57,33.59,33.55,33.55,34200.0,28.5515,28.5685,28.5345,28.5345,34200.0
2013-08-08 13:10:00,33.54,33.55,33.52,33.55,15600.0,28.526,28.5345,28.509,28.5345,15600.0
2013-08-08 13:15:00,33.54,33.55,33.52,33.52,28800.0,28.526,28.5345,28.509,28.509,28800.0
2013-08-08 13:20:00,33.52,33.54,33.51,33.54,33400.0,28.509,28.526,28.5005,28.526,33400.0
2013-08-08 13:25:00,33.54,33.55,33.53,33.55,28000.0,28.526,28.5345,28.5175,28.5345,28000.0
2013-08-08 13:30:00,33.54,33.55,33.53,33.54,12400.0,28.526,28.5345,28.5175,28.526,12400.0
2013-08-08 13:35:00,33.54,33.54,33.52,33.53,12600.0,28.526,28.526,28.509,28.5175,12600.0
2013-08-08 13:40:00,33.53,33.53,33.51,33.53,13600.0,28.5175,28.5175,28.5005,28.5175,13600.0
2013-08-08 13:45:00,33.52,33.54,33.52,33.54,20200.0,28.509,28.526,28.509,28.526,20200.0
2013-08-08 13:50:00,33.54,33.55,33.54,33.55,14800.0,28.526,28.5345,28.526,28.5345,14800.0
2013-08-08 13:55:00,33.55,33.55,33.52,33.52,29600.0,28.5345,28.5345,28.509,28.509,29600.0
2013-08-08 14:00:00,33.52,33.55,33.52,33.52,24400.0,28.509,28.5345,28.509,28.509,24400.0
2013-08-08 14:05:00,33.52,33.54,33.52,33.53,17800.0,28.509,28.526,28.509,28.5175,17800.0
2013-08-08 14:10:00,33.53,33.55,33.53,33.55,33200.0,28.5175,28.5345,28.5175,28.5345,33200.0
2013-08-08 14:15:00,33.55,33.55,33.52,33.53,27800.0,28.5345,28.5345,28.509,28.5175,27800.0
2013-08-08 14:20:00,33.53,33.57,33.53,33.57,22400.0,28.5175,28.5515,28.5175,28.5515,22400.0
2013-08-08 14:25:00,33.58,33.64,33.57,33.64,59200.0,28.56,28.611,28.5515,28.611,59200.0
2013-08-08 14:30:00,33.64,33.65,33.6,33.6,36800.0,28.611,28.6195,28.577,28.577,36800.0
2013-08-08 14:35:00,33.61,33.62,33.6,33.6,17600.0,28.5855,28.594,28.577,28.577,17600.0
2013-08-08 14:40:00,33.6,33.6,33.58,33.6,12400.0,28.577,28.577,28.56,28.577,12400.0
2013-08-08 14:45:00,33.59,33.6,33.58,33.58,14600.0,28.5685,28.577,28.56,28.56,14600.0
2013-08-08 14:50:00,33.57,33.58,33.55,33.55,16200.0,28.5515,28.56,28.5345,28.5345,16200.0
2013-08-08 14:55:00,33.54,33.58,33.54,33.57,16400.0,28.526,28.56,28.526,28.5515,16400.0
2013-08-08 15:00:00,33.57,33.58,33.55,33.56,23800.0,28.5515,28.56,28.5345,28.543,23800.0
2013-08-08 15:05:00,33.56,33.59,33.56,33.59,28000.0,28.543,28.5685,28.543,28.5685,28000.0
2013-08-08 15:10:00,33.58,33.6,33.58,33.6,44200.0,28.56,28.577,28.56,28.577,44200.0
2013-08-08 15:15:00,33.6,33.6,33.59,33.6,26800.0,28.577,28.577,28.5685,28.577,26800.0
2013-08-08 15:20:00,33.59,33.6,33.59,33.6,82400.0,28.5685,28.577,28.5685,28.577,82400.0
2013-08-08 15:25:00,33.6,33.6,33.57,33.58,39200.0,28.577,28.577,28.5515,28.56,39200.0
2013-08-08 15:30:00,33.57,33.6,33.57,33.6,58000.0,28.5515,28.577,28.5515,28.577,58000.0
2013-08-08 15:35:00,33.6,33.61,33.59,33.59,45000.0,28.577,28.5855,28.5685,28.5685,45000.0
2013-08-08 15:40:00,33.59,33.61,33.59,33.61,53000.0,28.5685,28.5855,28.5685,28.5855,53000.0
2013-08-08 15:45:00,33.61,33.63,33.6,33.62,44400.0,28.5855,28.6025,28.577,28.594,44400.0
2013-08-08 15:50:00,33.62,33.63,33.58,33.59,86000.0,28.594,28.6025,28.56,28.5685,86000.0
2013-08-08 15:55:00,33.59,33.6,33.55,33.56,156400.0,28.5685,28.577,28.5345,28.543,156400.0
2013-08-09 09:30:00,33.44,33.5,33.35,33.45,38000.0,28.4409,28.4919,28.3644,28.4494,38000.0
2013-08-09 09:35:00,33.49,33.54,33.46,33.52,6400.0,28.4834,28.526,28.4579,28.509,6400.0
2013-08-09 09:40:00,33.55,33.59,33.52,33.58,20200.0,28.5345,28.5685,28.509,28.56,20200.0
2013-08-09 09:45:00,33.56,33.56,33.51,33.52,8400.0,28.543,28.543,28.5005,28.509,8400.0
2013-08-09 09:50:00,33.49,33.57,33.49,33.5,14000.0,28.4834,28.5515,28.4834,28.4919,14000.0
2013-08-09 09:55:00,33.51,33.59,33.49,33.55,115000.0,28.5005,28.5685,28.4834,28.5345,115000.0
2013-08-09 10:00:00,33.52,33.55,33.5,33.54,6800.0,28.509,28.5345,28.4919,28.526,6800.0
2013-08-09 10:05:00,33.54,33.55,33.47,33.48,21600.0,28.526,28.5345,28.4664,28.4749,21600.0
2013-08-09 10:10:00,33.48,33.49,33.46,33.48,14200.0,28.4749,28.4834,28.4579,28.4749,14200.0
2013-08-09 10:15:00,33.49,33.51,33.45,33.45,48200.0,28.4834,28.5005,28.4494,28.4494,48200.0
2013-08-09 10:20:00,33.45,33.45,33.38,33.4,12400.0,28.4494,28.4494,28.3899,28.4069,12400.0
2013-08-09 10:25:00,33.4,33.45,33.39,33.45,6200.0,28.4069,28.4494,28.3984,28.4494,6200.0
2013-08-09 10:30:00,33.45,33.46,33.41,33.41,9000.0,28.4494,28.4579,28.4154,28.4154,9000.0
2013-08-09 10:35:00,33.4,33.41,33.37,33.41,12800.0,28.4069,28.4154,28.3814,28.4154,12800.0
2013-08-09 10:40:00,33.42,33.47,33.42,33.47,5800.0,28.4239,28.4664,28.4239,28.4664,5800.0
2013-08-09 10:45:00,33.47,33.49,33.47,33.47,6800.0,28.4664,28.4834,28.4664,28.4664,6800.0
2013-08-09 10:50:00,33.47,33.47,33.38,33.39,11200.0,28.4664,28.4664,28.3899,28.3984,11200.0
2013-08-09 10:55:00,33.38,33.43,33.38,33.4,15400.0,28.3899,28.4324,28.3899,28.4069,15400.0
2013-08-09 11:00:00,33.41,33.41,33.32,33.33,13800.0,28.4154,28.4154,28.3389,28.3474,13800.0
2013-08-09 11:05:00,33.33,33.37,33.31,33.35,47400.0,28.3474,28.3814,28.3304,28.3644,47400.0
2013-08-09 11:10:00,33.36,33.37,33.35,33.35,15200.0,28.3729,28.3814,28.3644,28.3644,15200.0
2013-08-09 11:15:00,33.35,33.35,33.29,33.3,31200.0,28.3644,28.3644,28.3133,28.3218,31200.0
2013-08-09 11:20:00,33.3,33.3,33.26,33.26,10000.0,28.3218,28.3218,28.2878,28.2878,10000.0
2013-08-09 11:25:00,33.27,33.29,33.25,33.27,18400.0,28.2963,28.3133,28.2793,28.2963,18400.0
2013-08-09 11:30:00,33.28,33.33,33.28,33.33,5400.0,28.3048,28.3474,28.3048,28.3474,5400.0
2013-08-09 11:35:00,33.34,33.35,33.34,33.34,14800.0,28.3559,28.3644,28.3559,28.3559,14800.0
2013-08-09 11:40:00,33.34,33.35,33.33,33.33,44000.0,28.3559,28.3644,28.3474,28.3474,44000.0
2013-08-09 11:45:00,33.33,33.35,33.33,33.34,16000.0,28.3474,28.3644,28.3474,28.3559,16000.0
2013-08-09 11:50:00,33.34,33.38,33.33,33.35,14600.0,28.3559,28.3899,28.3474,28.3644,14600.0
2013-08-09 11:55:00,33.35,33.38,33.35,33.36,12800.0,28.3644,28.3899,28.3644,28.3729,12800.0
2013-08-09 12:00:00,33.36,33.36,33.34,33.34,15800.0,28.3729,28.3729,28.3559,28.3559,15800.0
2013-08-09 12:05:00,33.34,33.36,33.34,33.35,9400.0,28.3559,28.3729,28.3559,28.3644,9400.0
2013-08-09 12:10:00,33.38,33.44,33.38,33.43,10000.0,28.3899,28.4409,28.3899,28.4324,10000.0
2013-08-09 12:15:00,33.43,33.45,33.41,33.42,22400.0,28.4324,28.4494,28.4154,28.4239,22400.0
2013-08-09 12:20:00,33.43,33.44,33.38,33.38,16600.0,28.4324,28.4409,28.3899,28.3899,16600.0
2013-08-09 12:25:00,33.4,33.43,33.39,33.41,15800.0,28.4069,28.4324,28.3984,28.4154,15800.0
2013-08-09 12:30:00,33.41,33.44,33.4,33.43,19600.0,28.4154,28.4409,28.4069,28.4324,19600.0
2013-08-09 12:35:00,33.43,33.47,33.43,33.47,11800.0,28.4324,28.4664,28.4324,28.4664,11800.0
2013-08-09 12:40:00,33.47,33.48,33.44,33.44,13000.0,28.4664,28.4749,28.4409,28.4409,13000.0
2013-08-09 12:45:00,33.44,33.49,33.44,33.47,14600.0,28.4409,28.4834,28.4409,28.4664,14600.0
2013-08-09 12:50:00,33.47,33.49,33.47,33.48,6600.0,28.4664,28.4834,28.4664,28.4749,6600.0
2013-08-09 12:55:00,33.47,33.48,33.44,33.44,6000.0,28.4664,28.4749,28.4409,28.4409,6000.0
2013-08-09 13:00:00,33.43,33.44,33.42,33.43,6600.0,28.4324,28.4409,28.4239,28.4324,6600.0
2013-08-09 13:05:00,33.43,33.45,33.41,33.41,9000.0,28.4324,28.4494,28.4154,28.4154,9000.0
2013-08-09 13:10:00,33.42,33.44,33.42,33.42,6600.0,28.4239,28.4409,28.4239,28.4239,6600.0
2013-08-09 13:15:00,33.43,33.46,33.42,33.43,44200.0,28.4324,28.4579,28.4239,28.4324,44200.0
2013-08-09 13:20:00,33.44,33.45,33.42,33.42,15600.0,28.4409,28.4494,28.4239,28.4239,15600.0
2013-08-09 13:25:00,33.41,33.44,33.4,33.43,11400.0,28.4154,28.4409,28.4069,28.4324,11400.0
2013-08-09 13:30:00,33.44,33.46,33.44,33.44,4800.0,28.4409,28.4579,28.4409,28.4409,4800.0
2013-08-09 13:35:00,33.45,33.49,33.44,33.45,47600.0,28.4494,28.4834,28.4409,28.4494,47600.0
2013-08-09 13:40:00,33.45,33.45,33.4,33.4,30200.0,28.4494,28.4494,28.4069,28.4069,30200.0
2013-08-09 13:45:00,33.4,33.41,33.37,33.37,8000.0,28.4069,28.4154,28.3814,28.3814,8000.0
2013-08-09 13:50:00,33.37,33.44,33.37,33.44,9200.0,28.3814,28.4409,28.3814,28.4409,9200.0
2013-08-09 13:55:00,33.44,33.46,33.42,33.42,4200.0,28.4409,28.4579,28.4239,28.4239,4200.0
2013-08-09 14:00:00,33.41,33.45,33.41,33.44,14600.0,28.4154,28.4494,28.4154,28.4409,14600.0
2013-08-09 14:05:00,33.44,33.44,33.4,33.43,13000.0,28.4409,28.4409,28.4069,28.4324,13000.0
2013-08-09 14:10:00,33.42,33.43,33.41,33.41,7400.0,28.4239,28.4324,28.4154,28.4154,7400.0
2013-08-09 14:15:00,33.42,33.45,33.39,33.43,13000.0,28.4239,28.4494,28.3984,28.4324,13000.0
2013-08-09 14:20:00,33.43,33.46,33.43,33.46,12000.0,28.4324,28.4579,28.4324,28.4579,12000.0
2013-08-09 14:25:00,33.47,33.47,33.45,33.47,13000.0,28.4664,28.4664,28.4494,28.4664,13000.0
2013-08-09 14:30:00,33.47,33.5,33.47,33.49,9600.0,28.4664,28.4919,28.4664,28.4834,9600.0
2013-08-09 14:35:00,33.49,33.49,33.45,33.45,16200.0,28.4834,28.4834,28.4494,28.4494,16200.0
2013-08-09 14:40:00,33.46,33.47,33.45,33.45,8800.0,28.4579,28.4664,28.4494,28.4494,8800.0
2013-08-09 14:45:00,33.46,33.48,33.44,33.48,9600.0,28.4579,28.4749,28.4409,28.4749,9600.0
2013-08-09 14:50:00,33.48,33.49,33.46,33.46,7200.0,28.4749,28.4834,28.4579,28.4579,7200.0
2013-08-09 14:55:00,33.46,33.49,33.46,33.49,19200.0,28.4579,28.4834,28.4579,28.4834,19200.0
2013-08-09 15:00:00,33.49,33.49,33.48,33.49,11400.0,28.4834,28.4834,28.4749,28.4834,11400.0
2013-08-09 15:05:00,33.48,33.49,33.48,33.48,14200.0,28.4749,28.4834,28.4749,28.4749,14200.0
2013-08-09 15:10:00,33.48,33.48,33.47,33.47,10800.0,28.4749,28.4749,28.4664,28.4664,10800.0
2013-08-09 15:15:00,33.47,33.47,33.46,33.47,5000.0,28.4664,28.4664,28.4579,28.4664,5000.0
2013-08-09 15:20:00,33.48,33.5,33.46,33.48,30200.0,28.4749,28.4919,28.4579,28.4749,30200.0
2013-08-09 15:25:00,33.48,33.49,33.48,33.48,14000.0,28.4749,28.4834,28.4749,28.4749,14000.0
2013-08-09 15:30:00,33.48,33.48,33.45,33.46,24000.0,28.4749,28.4749,28.4494,28.4579,24000.0
2013-08-09 15:35:00,33.46,33.5,33.45,33.49,19200.0,28.4579,28.4919,28.4494,28.4834,19200.0
2013-08-09 15:40:00,33.49,33.49,33.48,33.48,24600.0,28.4834,28.4834,28.4749,28.4749,24600.0
2013-08-09 15:45:00,33.48,33.51,33.47,33.49,71200.0,28.4749,28.5005,28.4664,28.4834,71200.0
2013-08-09 15:50:00,33.49,33.52,33.48,33.51,70800.0,28.4834,28.509,28.4749,28.5005,70800.0
2013-08-09 15:55:00,33.51,33.54,33.49,33.51,124200.0,28.5005,28.526,28.4834,28.5005,124200.0
2013-08-12 09:30:00,33.34,33.49,33.34,33.38,37200.0,28.3559,28.4834,28.3559,28.3899,37200.0
2013-08-12 09:35:00,33.4,33.46,33.4,33.46,9200.0,28.4069,28.4579,28.4069,28.4579,9200.0
2013-08-12 09:40:00,33.47,33.52,33.47,33.49,42400.0,28.4664,28.509,28.4664,28.4834,42400.0
2013-08-12 09:45:00,33.47,33.49,33.4,33.4,15200.0,28.4664,28.4834,28.4069,28.4069,15200.0
2013-08-12 09:50:00,33.42,33.51,33.42,33.46,15400.0,28.4239,28.5005,28.4239,28.4579,15400.0
2013-08-12 09:55:00,33.46,33.49,33.45,33.47,11200.0,28.4579,28.4834,28.4494,28.4664,11200.0
2013-08-12 10:00:00,33.49,33.55,33.49,33.49,13800.0,28.4834,28.5345,28.4834,28.4834,13800.0
2013-08-12 10:05:00,33.5,33.55,33.49,33.49,9200.0,28.4919,28.5345,28.4834,28.4834,9200.0
2013-08-12 10:10:00,33.49,33.57,33.49,33.56,7200.0,28.4834,28.5515,28.4834,28.543,7200.0
2013-08-12 10:15:00,33.56,33.57,33.52,33.54,9800.0,28.543,28.5515,28.509,28.526,9800.0
2013-08-12 10:20:00,33.52,33.55,33.52,33.54,8200.0,28.509,28.5345,28.509,28.526,8200.0
2013-08-12 10:25:00,33.55,33.57,33.51,33.52,13400.0,28.5345,28.5515,28.5005,28.509,13400.0
2013-08-12 10:30:00,33.52,33.59,33.51,33.59,8400.0,28.509,28.5685,28.5005,28.5685,8400.0
2013-08-12 10:35:00,33.59,33.65,33.58,33.63,24000.0,28.5685,28.6195,28.56,28.6025,24000.0
2013-08-12 10:40:00,33.63,33.67,33.63,33.65,55000.0,28.6025,28.6365,28.6025,28.6195,55000.0
2013-08-12 10:45:00,33.64,33.68,33.64,33.64,54000.0,28.611,28.645,28.611,28.611,54000.0
2013-08-12 10:50:00,33.63,33.66,33.63,33.66,52000.0,28.6025,28.628,28.6025,28.628,52000.0
2013-08-12 10:55:00,33.67,33.7,33.66,33.7,44400.0,28.6365,28.662,28.628,28.662,44400.0
2013-08-12 11:00:00,33.7,33.72,33.7,33.72,25800.0,28.662,28.6791,28.662,28.6791,25800.0
2013-08-12 11:05:00,33.72,33.74,33.72,33.72,21000.0,28.6791,28.6961,28.6791,28.6791,21000.0
2013-08-12 11:10:00,33.72,33.73,33.72,33.72,21800.0,28.6791,28.6876,28.6791,28.6791,21800.0
2013-08-12 11:15:00,33.73,33.77,33.72,33.75,66800.0,28.6876,28.7216,28.6791,28.7046,66800.0
2013-08-12 11:20:00,33.76,33.8,33.74,33.77,40600.0,28.7131,28.7471,28.6961,28.7216,40600.0
2013-08-12 11:25:00,33.77,33.82,33.76,33.81,17200.0,28.7216,28.7641,28.7131,28.7556,17200.0
2013-08-12 11:30:00,33.82,33.82,33.8,33.81,23000.0,28.7641,28.7641,28.7471,28.7556,23000.0
2013-08-12 11:35:00,33.8,33.81,33.77,33.8,17800.0,28.7471,28.7556,28.7216,28.7471,17800.0
2013-08-12 11:40:00,33.8,33.82,33.8,33.8,20000.0,28.7471,28.7641,28.7471,28.7471,20000.0
2013-08-12 11:45:00,33.81,33.81,33.74,33.75,97000.0,28.7556,28.7556,28.6961,28.7046,97000.0
2013-08-12 11:50:00,33.76,33.78,33.7,33.71,149400.0,28.7131,28.7301,28.662,28.6706,149400.0
2013-08-12 11:55:00,33.72,33.73,33.71,33.73,18400.0,28.6791,28.6876,28.6706,28.6876,18400.0
2013-08-12 12:00:00,33.73,33.75,33.73,33.75,8000.0,28.6876,28.7046,28.6876,28.7046,8000.0
2013-08-12 12:05:00,33.75,33.76,33.71,33.71,14800.0,28.7046,28.7131,28.6706,28.6706,14800.0
2013-08-12 12:10:00,33.71,33.71,33.66,33.7,29000.0,28.6706,28.6706,28.628,28.662,29000.0
2013-08-12 12:15:00,33.7,33.73,33.69,33.72,29200.0,28.662,28.6876,28.6535,28.6791,29200.0
2013-08-12 12:20:00,33.73,33.74,33.72,33.72,13200.0,28.6876,28.6961,28.6791,28.6791,13200.0
2013-08-12 12:25:00,33.72,33.72,33.65,33.65,12200.0,28.6791,28.6791,28.6195,28.6195,12200.0
2013-08-12 12:30:00,33.65,33.66,33.61,33.65,11800.0,28.6195,28.628,28.5855,28.6195,11800.0
2013-08-12 12:35:00,33.65,33.68,33.65,33.67,49600.0,28.6195,28.645,28.6195,28.6365,49600.0
2013-08-12 12:40:00,33.67,33.7,33.66,33.7,12400.0,28.6365,28.662,28.628,28.662,12400.0
2013-08-12 12:45:00,33.7,33.73,33.7,33.71,10800.0,28.662,28.6876,28.662,28.6706,10800.0
2013-08-12 12:50:00,33.71,33.73,33.71,33.72,8600.0,28.6706,28.6876,28.6706,28.6791,8600.0
2013-08-12 12:55:00,33.73,33.77,33.73,33.77,9800.0,28.6876,28.7216,28.6876,28.7216,9800.0
2013-08-12 13:00:00,33.77,33.77,33.75,33.75,9000.0,28.7216,28.7216,28.7046,28.7046,9000.0
2013-08-12 13:05:00,33.75,33.75,33.74,33.74,14400.0,28.7046,28.7046,28.6961,28.6961,14400.0
2013-08-12 13:10:00,33.74,33.75,33.71,33.74,12400.0,28.6961,28.7046,28.6706,28.6961,12400.0
2013-08-12 13:15:00,33.74,33.74,33.71,33.73,15600.0,28.6961,28.6961,28.6706,28.6876,15600.0
2013-08-12 13:20:00,33.74,33.77,33.74,33.77,9000.0,28.6961,28.7216,28.6961,28.7216,9000.0
2013-08-12 13:25:00,33.77,33.78,33.77,33.77,13000.0,28.7216,28.7301,28.7216,28.7216,13000.0
2013-08-12 13:30:00,33.76,33.76,33.72,33.72,10600.0,28.7131,28.7131,28.6791,28.6791,10600.0
2013-08-12 13:35:00,33.72,33.74,33.72,33.73,5800.0,28.6791,28.6961,28.6791,28.6876,5800.0
2013-08-12 13:40:00,33.72,33.74,33.72,33.74,6400.0,28.6791,28.6961,28.6791,28.6961,6400.0
2013-08-12 13:45:00,33.74,33.74,33.72,33.72,13000.0,28.6961,28.6961,28.6791,28.6791,13000.0
2013-08-12 13:50:00,33.71,33.72,33.68,33.7,18600.0,28.6706,28.6791,28.645,28.662,18600.0
2013-08-12 13:55:00,33.69,33.69,33.65,33.66,20800.0,28.6535,28.6535,28.6195,28.628,20800.0
2013-08-12 14:00:00,33.66,33.71,33.66,33.71,57600.0,28.628,28.6706,28.628,28.6706,57600.0
2013-08-12 14:05:00,33.72,33.76,33.72,33.76,19000.0,28.6791,28.7131,28.6791,28.7131,19000.0
2013-08-12 14:10:00,33.77,33.79,33.76,33.79,10200.0,28.7216,28.7386,28.7131,28.7386,10200.0
2013-08-12 14:15:00,33.78,33.79,33.77,33.79,16800.0,28.7301,28.7386,28.7216,28.7386,16800.0
2013-08-12 14:20:00,33.79,33.81,33.79,33.81,38400.0,28.7386,28.7556,28.7386,28.7556,38400.0
2013-08-12 14:25:00,33.81,33.82,33.81,33.82,14200.0,28.7556,28.7641,28.7556,28.7641,14200.0
2013-08-12 14:30:00,33.82,33.83,33.8,33.8,28400.0,28.7641,28.7726,28.7471,28.7471,28400.0
2013-08-12 14:35:00,33.8,33.83,33.79,33.83,18400.0,28.7471,28.7726,28.7386,28.7726,18400.0
2013-08-12 14:40:00,33.83,33.85,33.83,33.84,13600.0,28.7726,28.7896,28.7726,28.7811,13600.0
2013-08-12 14:45:00,33.84,33.85,33.83,33.84,25200.0,28.7811,28.7896,28.7726,28.7811,25200.0
2013-08-12 14:50:00,33.84,33.87,33.83,33.87,29600.0,28.7811,28.8066,28.7726,28.8066,29600.0
2013-08-12 14:55:00,33.85,33.88,33.85,33.88,13200.0,28.7896,28.8151,28.7896,28.8151,13200.0
2013-08-12 15:00:00,33.88,33.88,33.85,33.87,25600.0,28.8151,28.8151,28.7896,28.8066,25600.0
2013-08-12 15:05:00,33.87,33.87,33.85,33.85,12000.0,28.8066,28.8066,28.7896,28.7896,12000.0
2013-08-12 15:10:00,33.85,33.88,33.85,33.88,28200.0,28.7896,28.8151,28.7896,28.8151,28200.0
2013-08-12 15:15:00,33.88,33.88,33.85,33.86,26000.0,28.8151,28.8151,28.7896,28.7981,26000.0
2013-08-12 15:20:00,33.86,33.89,33.86,33.89,36600.0,28.7981,28.8236,28.7981,28.8236,36600.0
2013-08-12 15:25:00,33.9,33.93,33.88,33.92,49800.0,28.8321,28.8577,28.8151,28.8492,49800.0
2013-08-12 15:30:00,33.92,33.92,33.88,33.88,37000.0,28.8492,28.8492,28.8151,28.8151,37000.0
2013-08-12 15:35:00,33.88,33.91,33.88,33.91,39200.0,28.8151,28.8407,28.8151,28.8407,39200.0
2013-08-12 15:40:00,33.91,33.92,33.9,33.92,51600.0,28.8407,28.8492,28.8321,28.8492,51600.0
2013-08-12 15:45:00,33.92,33.93,33.91,33.91,47400.0,28.8492,28.8577,28.8407,28.8407,47400.0
2013-08-12 15:50:00,33.91,33.91,33.88,33.88,75400.0,28.8407,28.8407,28.8151,28.8151,75400.0
2013-08-12 15:55:00,33.88,33.88,33.85,33.87,119200.0,28.8151,28.8151,28.7896,28.8066,119200.0
2013-08-13 09:30:00,33.88,33.91,33.81,33.88,18600.0,28.8151,28.8407,28.7556,28.8151,18600.0
2013-08-13 09:35:00,33.88,33.93,33.88,33.91,26400.0,28.8151,28.8577,28.8151,28.8407,26400.0
2013-08-13 09:40:00,33.9,33.94,33.9,33.91,33800.0,28.8321,28.8662,28.8321,28.8407,33800.0
2013-08-13 09:45:00,33.92,33.97,33.92,33.95,25400.0,28.8492,28.8917,28.8492,28.8747,25400.0
2013-08-13 09:50:00,33.94,33.96,33.93,33.96,134000.0,28.8662,28.8832,28.8577,28.8832,134000.0
2013-08-13 09:55:00,33.97,34.0,33.93,34.0,52600.0,28.8917,28.9172,28.8577,28.9172,52600.0
2013-08-13 10:00:00,34.01,34.02,33.9,33.93,41200.0,28.9257,28.9342,28.8321,28.8577,41200.0
2013-08-13 10:05:00,33.92,33.95,33.91,33.93,34200.0,28.8492,28.8747,28.8407,28.8577,34200.0
2013-08-13 10:10:00,33.93,33.95,33.9,33.9,24600.0,28.8577,28.8747,28.8321,28.8321,24600.0
2013-08-13 10:15:00,33.9,33.94,33.88,33.92,30800.0,28.8321,28.8662,28.8151,28.8492,30800.0
2013-08-13 10:20:00,33.91,33.91,33.85,33.87,24800.0,28.8407,28.8407,28.7896,28.8066,24800.0
2013-08-13 10:25:00,33.87,33.9,33.85,33.89,23600.0,28.8066,28.8321,28.7896,28.8236,23600.0
2013-08-13 10:30:00,33.89,33.89,33.82,33.85,25600.0,28.8236,28.8236,28.7641,28.7896,25600.0
2013-08-13 10:35:00,33.85,33.85,33.84,33.84,38200.0,28.7896,28.7896,28.7811,28.7811,38200.0
2013-08-13 10:40:00,33.84,33.85,33.82,33.84,27800.0,28.7811,28.7896,28.7641,28.7811,27800.0
2013-08-13 10:45:00,33.84,33.84,33.8,33.8,82800.0,28.7811,28.7811,28.7471,28.7471,82800.0
2013-08-13 10:50:00,33.81,33.81,33.74,33.74,13000.0,28.7556,28.7556,28.6961,28.6961,13000.0
2013-08-13 10:55:00,33.74,33.79,33.74,33.79,151200.0,28.6961,28.7386,28.6961,28.7386,151200.0
2013-08-13 11:00:00,33.79,33.85,33.79,33.85,32200.0,28.7386,28.7896,28.7386,28.7896,32200.0
2013-08-13 11:05:00,33.86,33.9,33.85,33.85,45200.0,28.7981,28.8321,28.7896,28.7896,45200.0
2013-08-13 11:10:00,33.85,33.91,33.85,33.9,40400.0,28.7896,28.8407,28.7896,28.8321,40400.0
2013-08-13 11:15:00,33.9,33.95,33.89,33.95,10200.0,28.8321,28.8747,28.8236,28.8747,10200.0
2013-08-13 11:20:00,33.94,33.99,33.94,33.98,10600.0,28.8662,28.9087,28.8662,28.9002,10600.0
2013-08-13 11:25:00,33.99,33.99,33.98,33.98,6600.0,28.9087,28.9087,28.9002,28.9002,6600.0
2013-08-13 11:30:00,33.99,34.11,33.98,34.06,23200.0,28.9087,29.0108,28.9002,28.9682,23200.0
2013-08-13 11:35:00,34.06,34.07,34.0,34.0,7400.0,28.9682,28.9767,28.9172,28.9172,7400.0
2013-08-13 11:40:00,34.0,34.0,33.95,33.95,9200.0,28.9172,28.9172,28.8747,28.8747,9200.0
2013-08-13 11:45:00,33.94,33.98,33.92,33.98,58600.0,28.8662,28.9002,28.8492,28.9002,58600.0
2013-08-13 11:50:00,33.99,33.99,33.93,33.93,14000.0,28.9087,28.9087,28.8577,28.8577,14000.0
2013-08-13 11:55:00,33.93,33.94,33.9,33.9,11800.0,28.8577,28.8662,28.8321,28.8321,11800.0
2013-08-13 12:00:00,33.9,33.9,33.87,33.88,3000.0,28.8321,28.8321,28.8066,28.8151,3000.0
2013-08-13 12:05:00,33.88,33.89,33.87,33.88,9400.0,28.8151,28.8236,28.8066,28.8151,9400.0
2013-08-13 12:10:00,33.88,33.93,33.88,33.93,12200.0,28.8151,28.8577,28.8151,28.8577,12200.0
2013-08-13 12:15:00,33.93,33.93,33.9,33.93,9200.0,28.8577,28.8577,28.8321,28.8577,9200.0
2013-08-13 12:20:00,33.93,33.96,33.93,33.93,8200.0,28.8577,28.8832,28.8577,28.8577,8200.0
2013-08-13 12:25:00,33.94,33.96,33.94,33.96,7400.0,28.8662,28.8832,28.8662,28.8832,7400.0
2013-08-13 12:30:00,33.97,33.99,33.97,33.98,14200.0,28.8917,28.9087,28.8917,28.9002,14200.0
2013-08-13 12:35:00,33.97,33.97,33.95,33.96,17000.0,28.8917,28.8917,28.8747,28.8832,17000.0
2013-08-13 12:40:00,33.96,33.97,33.93,33.93,30600.0,28.8832,28.8917,28.8577,28.8577,30600.0
2013-08-13 12:45:00,33.93,33.93,33.91,33.92,18600.0,28.8577,28.8577,28.8407,28.8492,18600.0
2013-08-13 12:50:00,33.91,33.93,33.9,33.9,18600.0,28.8407,28.8577,28.8321,28.8321,18600.0
2013-08-13 12:55:00,33.9,33.92,33.89,33.91,11800.0,28.8321,28.8492,28.8236,28.8407,11800.0
2013-08-13 13:00:00,33.91,33.94,33.9,33.9,12600.0,28.8407,28.8662,28.8321,28.8321,12600.0
2013-08-13 13:05:00,33.9,33.9,33.89,33.9,6200.0,28.8321,28.8321,28.8236,28.8321,6200.0
2013-08-13 13:10:00,33.89,33.93,33.89,33.93,14200.0,28.8236,28.8577,28.8236,28.8577,14200.0
2013-08-13 13:15:00,33.92,33.92,33.89,33.89,16800.0,28.8492,28.8492,28.8236,28.8236,16800.0
2013-08-13 13:20:00,33.89,33.93,33.89,33.92,11200.0,28.8236,28.8577,28.8236,28.8492,11200.0
2013-08-13 13:25:00,33.92,33.96,33.91,33.93,19000.0,28.8492,28.8832,28.8407,28.8577,19000.0
2013-08-13 13:30:00,33.93,33.93,33.91,33.91,11400.0,28.8577,28.8577,28.8407,28.8407,11400.0
2013-08-13 13:35:00,33.91,33.91,33.88,33.9,7400.0,28.8407,28.8407,28.8151,28.8321,7400.0
2013-08-13 13:40:00,33.9,33.91,33.9,33.91,7200.0,28.8321,28.8407,28.8321,28.8407,7200.0
2013-08-13 13:45:00,33.91,33.93,33.9,33.91,37400.0,28.8407,28.8577,28.8321,28.8407,37400.0
2013-08-13 13:50:00,33.91,33.91,33.88,33.88,18600.0,28.8407,28.8407,28.8151,28.8151,18600.0
2013-08-13 13:55:00,33.88,33.9,33.87,33.88,36200.0,28.8151,28.8321,28.8066,28.8151,36200.0
2013-08-13 14:00:00,33.88,33.91,33.88,33.91,13600.0,28.8151,28.8407,28.8151,28.8407,13600.0
2013-08-13 14:05:00,33.9,33.93,33.9,33.93,5600.0,28.8321,28.8577,28.8321,28.8577,5600.0
2013-08-13 14:10:00,33.94,33.94,33.9,33.9,13600.0,28.8662,28.8662,28.8321,28.8321,13600.0
2013-08-13 14:15:00,33.9,33.92,33.9,33.92,10400.0,28.8321,28.8492,28.8321,28.8492,10400.0
2013-08-13 14:20:00,33.92,33.93,33.9,33.9,19000.0,28.8492,28.8577,28.8321,28.8321,19000.0
2013-08-13 14:25:00,33.9,33.92,33.89,33.92,7400.0,28.8321,28.8492,28.8236,28.8492,7400.0
2013-08-13 14:30:00,33.92,33.92,33.88,33.88,14600.0,28.8492,28.8492,28.8151,28.8151,14600.0
2013-08-13 14:35:00,33.88,33.93,33.88,33.93,26800.0,28.8151,28.8577,28.8151,28.8577,26800.0
2013-08-13 14:40:00,33.93,33.95,33.92,33.93,24600.0,28.8577,28.8747,28.8492,28.8577,24600.0
2013-08-13 14:45:00,33.94,33.95,33.93,33.93,33000.0,28.8662,28.8747,28.8577,28.8577,33000.0
2013-08-13 14:50:00,33.93,33.95,33.92,33.92,67600.0,28.8577,28.8747,28.8492,28.8492,67600.0
2013-08-13 14:55:00,33.92,33.94,33.91,33.92,54000.0,28.8492,28.8662,28.8407,28.8492,54000.0
2013-08-13 15:00:00,33.93,33.94,33.92,33.94,26600.0,28.8577,28.8662,28.8492,28.8662,26600.0
2013-08-13 15:05:00,33.94,33.94,33.92,33.92,51000.0,28.8662,28.8662,28.8492,28.8492,51000.0
2013-08-13 15:10:00,33.93,33.93,33.9,33.9,108200.0,28.8577,28.8577,28.8321,28.8321,108200.0
2013-08-13 15:15:00,33.9,33.91,33.89,33.9,84600.0,28.8321,28.8407,28.8236,28.8321,84600.0
2013-08-13 15:20:00,33.91,33.94,33.91,33.92,36400.0,28.8407,28.8662,28.8407,28.8492,36400.0
2013-08-13 15:25:00,33.92,33.94,33.91,33.92,26800.0,28.8492,28.8662,28.8407,28.8492,26800.0
2013-08-13 15:30:00,33.92,33.92,33.9,33.91,28200.0,28.8492,28.8492,28.8321,28.8407,28200.0
2013-08-13 15:35:00,33.9,33.93,33.88,33.93,20400.0,28.8321,28.8577,28.8151,28.8577,20400.0
2013-08-13 15:40:00,33.93,33.95,33.92,33.92,42600.0,28.8577,28.8747,28.8492,28.8492,42600.0
2013-08-13 15:45:00,33.92,33.93,33.91,33.91,29800.0,28.8492,28.8577,28.8407,28.8407,29800.0
2013-08-13 15:50:00,33.91,33.93,33.9,33.92,57800.0,28.8407,28.8577,28.8321,28.8492,57800.0
2013-08-13 15:55:00,33.92,33.93,33.91,33.93,84800.0,28.8492,28.8577,28.8407,28.8577,84800.0
2013-08-14 09:30:00,33.7,33.7,33.39,33.55,113600.0,28.662,28.662,28.3984,28.5345,113600.0
2013-08-14 09:35:00,33.52,33.61,33.5,33.6,13600.0,28.509,28.5855,28.4919,28.577,13600.0
2013-08-14 09:40:00,33.6,33.69,33.57,33.65,25000.0,28.577,28.6535,28.5515,28.6195,25000.0
2013-08-14 09:45:00,33.65,33.68,33.6,33.6,17000.0,28.6195,28.645,28.577,28.577,17000.0
2013-08-14 09:50:00,33.6,33.6,33.49,33.53,32200.0,28.577,28.577,28.4834,28.5175,32200.0
2013-08-14 09:55:00,33.53,33.6,33.52,33.59,120600.0,28.5175,28.577,28.509,28.5685,120600.0
2013-08-14 10:00:00,33.59,33.61,33.5,33.5,211400.0,28.5685,28.5855,28.4919,28.4919,211400.0
2013-08-14 10:05:00,33.5,33.52,33.49,33.52,43600.0,28.4919,28.509,28.4834,28.509,43600.0
2013-08-14 10:10:00,33.52,33.53,33.48,33.49,36200.0,28.509,28.5175,28.4749,28.4834,36200.0
2013-08-14 10:15:00,33.49,33.5,33.49,33.5,43400.0,28.4834,28.4919,28.4834,28.4919,43400.0
2013-08-14 10:20:00,33.49,33.52,33.48,33.52,35000.0,28.4834,28.509,28.4749,28.509,35000.0
2013-08-14 10:25:00,33.52,33.55,33.51,33.52,67000.0,28.509,28.5345,28.5005,28.509,67000.0
2013-08-14 10:30:00,33.52,33.53,33.51,33.53,38600.0,28.509,28.5175,28.5005,28.5175,38600.0
2013-08-14 10:35:00,33.53,33.53,33.5,33.5,44000.0,28.5175,28.5175,28.4919,28.4919,44000.0
2013-08-14 10:40:00,33.5,33.56,33.47,33.53,77600.0,28.4919,28.543,28.4664,28.5175,77600.0
2013-08-14 10:45:00,33.53,33.54,33.48,33.49,79000.0,28.5175,28.526,28.4749,28.4834,79000.0
2013-08-14 10:50:00,33.48,33.49,33.46,33.47,28800.0,28.4749,28.4834,28.4579,28.4664,28800.0
2013-08-14 10:55:00,33.45,33.47,33.43,33.45,27400.0,28.4494,28.4664,28.4324,28.4494,27400.0
2013-08-14 11:00:00,33.45,33.46,33.42,33.46,16600.0,28.4494,28.4579,28.4239,28.4579,16600.0
2013-08-14 11:05:00,33.45,33.45,33.44,33.44,16400.0,28.4494,28.4494,28.4409,28.4409,16400.0
2013-08-14 11:10:00,33.44,33.45,33.43,33.43,16400.0,28.4409,28.4494,28.4324,28.4324,16400.0
2013-08-14 11:15:00,33.43,33.47,33.43,33.47,14200.0,28.4324,28.4664,28.4324,28.4664,14200.0
2013-08-14 11:20:00,33.47,33.49,33.45,33.46,15800.0,28.4664,28.4834,28.4494,28.4579,15800.0
2013-08-14 11:25:00,33.45,33.46,33.44,33.45,20000.0,28.4494,28.4579,28.4409,28.4494,20000.0
2013-08-14 11:30:00,33.45,33.46,33.44,33.46,15000.0,28.4494,28.4579,28.4409,28.4579,15000.0
2013-08-14 11:35:00,33.45,33.46,33.44,33.45,19600.0,28.4494,28.4579,28.4409,28.4494,19600.0
2013-08-14 11:40:00,33.45,33.47,33.44,33.47,21800.0,28.4494,28.4664,28.4409,28.4664,21800.0
2013-08-14 11:45:00,33.47,33.47,33.43,33.44,27200.0,28.4664,28.4664,28.4324,28.4409,27200.0
2013-08-14 11:50:00,33.44,33.44,33.41,33.41,9000.0,28.4409,28.4409,28.4154,28.4154,9000.0
2013-08-14 11:55:00,33.41,33.42,33.35,33.38,54400.0,28.4154,28.4239,28.3644,28.3899,54400.0
2013-08-14 12:00:00,33.4,33.4,33.38,33.38,23600.0,28.4069,28.4069,28.3899,28.3899,23600.0
2013-08-14 12:05:00,33.38,33.4,33.34,33.35,9800.0,28.3899,28.4069,28.3559,28.3644,9800.0
2013-08-14 12:10:00,33.35,33.35,33.33,33.33,10400.0,28.3644,28.3644,28.3474,28.3474,10400.0
2013-08-14 12:15:00,33.34,33.34,33.32,33.33,50000.0,28.3559,28.3559,28.3389,28.3474,50000.0
2013-08-14 12:20:00,33.32,33.32,33.3,33.31,4400.0,28.3389,28.3389,28.3218,28.3304,4400.0
2013-08-14 12:25:00,33.31,33.33,33.3,33.32,30000.0,28.3304,28.3474,28.3218,28.3389,30000.0
2013-08-14 12:30:00,33.32,33.33,33.27,33.27,13400.0,28.3389,28.3474,28.2963,28.2963,13400.0
2013-08-14 12:35:00,33.28,33.28,33.26,33.27,9600.0,28.3048,28.3048,28.2878,28.2963,9600.0
2013-08-14 12:40:00,33.27,33.28,33.26,33.26,10000.0,28.2963,28.3048,28.2878,28.2878,10000.0
2013-08-14 12:45:00,33.27,33.27,33.24,33.24,14600.0,28.2963,28.2963,28.2708,28.2708,14600.0
2013-08-14 12:50:00,33.24,33.24,33.22,33.22,19400.0,28.2708,28.2708,28.2538,28.2538,19400.0
2013-08-14 12:55:00,33.22,33.23,33.22,33.22,4800.0,28.2538,28.2623,28.2538,28.2538,4800.0
2013-08-14 13:00:00,33.22,33.23,33.21,33.23,8200.0,28.2538,28.2623,28.2453,28.2623,8200.0
2013-08-14 13:05:00,33.23,33.23,33.22,33.23,23600.0,28.2623,28.2623,28.2538,28.2623,23600.0
2013-08-14 13:10:00,33.23,33.23,33.19,33.2,19000.0,28.2623,28.2623,28.2283,28.2368,19000.0
2013-08-14 13:15:00,33.21,33.23,33.2,33.21,15600.0,28.2453,28.2623,28.2368,28.2453,15600.0
2013-08-14 13:20:00,33.21,33.22,33.2,33.22,14200.0,28.2453,28.2538,28.2368,28.2538,14200.0
2013-08-14 13:25:00,33.23,33.24,33.22,33.24,18400.0,28.2623,28.2708,28.2538,28.2708,18400.0
2013-08-14 13:30:00,33.24,33.24,33.16,33.18,25400.0,28.2708,28.2708,28.2028,28.2198,25400.0
2013-08-14 13:35:00,33.18,33.24,33.18,33.23,106200.0,28.2198,28.2708,28.2198,28.2623,106200.0
2013-08-14 13:40:00,33.23,33.25,33.23,33.25,10800.0,28.2623,28.2793,28.2623,28.2793,10800.0
2013-08-14 13:45:00,33.24,33.25,33.22,33.24,15600.0,28.2708,28.2793,28.2538,28.2708,15600.0
2013-08-14 13:50:00,33.25,33.29,33.24,33.29,16600.0,28.2793,28.3133,28.2708,28.3133,16600.0
2013-08-14 13:55:00,33.28,33.29,33.25,33.27,142000.0,28.3048,28.3133,28.2793,28.2963,142000.0
2013-08-14 14:00:00,33.27,33.35,33.27,33.35,23600.0,28.2963,28.3644,28.2963,28.3644,23600.0
2013-08-14 14:05:00,33.34,33.35,33.25,33.26,111200.0,28.3559,28.3644,28.2793,28.2878,111200.0
2013-08-14 14:10:00,33.26,33.3,33.24,33.3,51800.0,28.2878,28.3218,28.2708,28.3218,51800.0
2013-08-14 14:15:00,33.3,33.33,33.29,33.29,52800.0,28.3218,28.3474,28.3133,28.3133,52800.0
2013-08-14 14:20:00,33.3,33.31,33.28,33.31,13400.0,28.3218,28.3304,28.3048,28.3304,13400.0
2013-08-14 14:25:00,33.32,33.33,33.31,33.31,41000.0,28.3389,28.3474,28.3304,28.3304,41000.0
2013-08-14 14:30:00,33.31,33.33,33.31,33.32,39600.0,28.3304,28.3474,28.3304,28.3389,39600.0
2013-08-14 14:35:00,33.32,33.33,33.29,33.33,19600.0,28.3389,28.3474,28.3133,28.3474,19600.0
2013-08-14 14:40:00,33.33,33.33,33.31,33.32,21400.0,28.3474,28.3474,28.3304,28.3389,21400.0
2013-08-14 14:45:00,33.32,33.34,33.31,33.31,42800.0,28.3389,28.3559,28.3304,28.3304,42800.0
2013-08-14 14:50:00,33.31,33.33,33.3,33.3,37200.0,28.3304,28.3474,28.3218,28.3218,37200.0
2013-08-14 14:55:00,33.31,33.32,33.29,33.31,45400.0,28.3304,28.3389,28.3133,28.3304,45400.0
2013-08-14 15:00:00,33.31,33.33,33.3,33.31,30000.0,28.3304,28.3474,28.3218,28.3304,30000.0
2013-08-14 15:05:00,33.31,33.33,33.31,33.33,30400.0,28.3304,28.3474,28.3304,28.3474,30400.0
2013-08-14 15:10:00,33.33,33.34,33.32,33.33,34200.0,28.3474,28.3559,28.3389,28.3474,34200.0
2013-08-14 15:15:00,33.33,33.35,33.32,33.33,59800.0,28.3474,28.3644,28.3389,28.3474,59800.0
2013-08-14 15:20:00,33.34,33.36,33.34,33.36,60600.0,28.3559,28.3729,28.3559,28.3729,60600.0
2013-08-14 15:25:00,33.37,33.37,33.35,33.35,20600.0,28.3814,28.3814,28.3644,28.3644,20600.0
2013-08-14 15:30:00,33.35,33.35,33.3,33.3,34200.0,28.3644,28.3644,28.3218,28.3218,34200.0
2013-08-14 15:35:00,33.31,33.34,33.31,33.34,28000.0,28.3304,28.3559,28.3304,28.3559,28000.0
2013-08-14 15:40:00,33.34,33.35,33.34,33.35,20800.0,28.3559,28.3644,28.3559,28.3644,20800.0
2013-08-14 15:45:00,33.35,33.35,33.34,33.35,62800.0,28.3644,28.3644,28.3559,28.3644,62800.0
2013-08-14 15:50:00,33.35,33.35,33.35,33.35,65800.0,28.3644,28.3644,28.3644,28.3644,65800.0
2013-08-14 15:55:00,33.35,33.35,33.31,33.33,137800.0,28.3644,28.3644,28.3304,28.3474,137800.0
2013-08-15 09:30:00,33.0,33.0,32.75,32.82,75200.0,28.0667,28.0667,27.8541,27.9136,75200.0
2013-08-15 09:35:00,32.81,32.87,32.79,32.8,40000.0,27.9051,27.9561,27.8881,27.8966,40000.0
2013-08-15 09:40:00,32.81,32.88,32.71,32.88,199000.0,27.9051,27.9646,27.82,27.9646,199000.0
2013-08-15 09:45:00,32.88,32.95,32.78,32.78,43200.0,27.9646,28.0242,27.8796,27.8796,43200.0
2013-08-15 09:50:00,32.77,32.84,32.74,32.77,51800.0,27.8711,27.9306,27.8456,27.8711,51800.0
2013-08-15 09:55:00,32.77,32.77,32.68,32.74,33200.0,27.8711,27.8711,27.7945,27.8456,33200.0
2013-08-15 10:00:00,32.74,32.74,32.63,32.72,78200.0,27.8456,27.8456,27.752,27.8286,78200.0
2013-08-15 10:05:00,32.72,32.73,32.63,32.66,86400.0,27.8286,27.8371,27.752,27.7775,86400.0
2013-08-15 10:10:00,32.66,32.67,32.54,32.59,70200.0,27.7775,27.786,27.6755,27.718,70200.0
2013-08-15 10:15:00,32.59,32.63,32.58,32.63,88800.0,27.718,27.752,27.7095,27.752,88800.0
2013-08-15 10:20:00,32.62,32.65,32.62,32.64,90800.0,27.7435,27.769,27.7435,27.7605,90800.0
2013-08-15 10:25:00,32.64,32.68,32.63,32.66,43600.0,27.7605,27.7945,27.752,27.7775,43600.0
2013-08-15 10:30:00,32.66,32.71,32.64,32.69,67800.0,27.7775,27.82,27.7605,27.803,67800.0
2013-08-15 10:35:00,32.68,32.7,32.63,32.64,56400.0,27.7945,27.8115,27.752,27.7605,56400.0
2013-08-15 10:40:00,32.65,32.7,32.65,32.68,36800.0,27.769,27.8115,27.769,27.7945,36800.0
2013-08-15 10:45:00,32.69,32.7,32.65,32.7,31600.0,27.803,27.8115,27.769,27.8115,31600.0
2013-08-15 10:50:00,32.69,32.7,32.67,32.69,33000.0,27.803,27.8115,27.786,27.803,33000.0
2013-08-15 10:55:00,32.69,32.71,32.67,32.7,30600.0,27.803,27.82,27.786,27.8115,30600.0
2013-08-15 11:00:00,32.71,32.71,32.69,32.7,40600.0,27.82,27.82,27.803,27.8115,40600.0
2013-08-15 11:05:00,32.7,32.7,32.66,32.68,44000.0,27.8115,27.8115,27.7775,27.7945,44000.0
2013-08-15 11:10:00,32.68,32.71,32.68,32.7,42800.0,27.7945,27.82,27.7945,27.8115,42800.0
2013-08-15 11:15:00,32.7,32.73,32.7,32.7,21600.0,27.8115,27.8371,27.8115,27.8115,21600.0
2013-08-15 11:20:00,32.7,32.73,32.67,32.73,34800.0,27.8115,27.8371,27.786,27.8371,34800.0
2013-08-15 11:25:00,32.73,32.73,32.69,32.69,27400.0,27.8371,27.8371,27.803,27.803,27400.0
2013-08-15 11:30:00,32.68,32.69,32.67,32.67,39000.0,27.7945,27.803,27.786,27.786,39000.0
2013-08-15 11:35:00,32.67,32.7,32.67,32.69,28400.0,27.786,27.8115,27.786,27.803,28400.0
2013-08-15 11:40:00,32.69,32.69,32.63,32.63,59200.0,27.803,27.803,27.752,27.752,59200.0
2013-08-15 11:45:00,32.62,32.7,32.62,32.69,37200.0,27.7435,27.8115,27.7435,27.803,37200.0
2013-08-15 11:50:00,32.69,32.7,32.63,32.63,82800.0,27.803,27.8115,27.752,27.752,82800.0
2013-08-15 11:55:00,32.62,32.63,32.6,32.6,23200.0,27.7435,27.752,27.7265,27.7265,23200.0
2013-08-15 12:00:00,32.6,32.63,32.58,32.58,29000.0,27.7265,27.752,27.7095,27.7095,29000.0
2013-08-15 12:05:00,32.58,32.58,32.55,32.58,32400.0,27.7095,27.7095,27.684,27.7095,32400.0
2013-08-15 12:10:00,32.58,32.58,32.55,32.55,33000.0,27.7095,27.7095,27.684,27.684,33000.0
2013-08-15 12:15:00,32.56,32.6,32.55,32.59,35800.0,27.6925,27.7265,27.684,27.718,35800.0
2013-08-15 12:20:00,32.59,32.61,32.56,32.56,18200.0,27.718,27.735,27.6925,27.6925,18200.0
2013-08-15 12:25:00,32.56,32.56,32.49,32.54,73200.0,27.6925,27.6925,27.6329,27.6755,73200.0
2013-08-15 12:30:00,32.55,32.61,32.52,32.54,26600.0,27.684,27.735,27.6585,27.6755,26600.0
2013-08-15 12:35:00,32.54,32.54,32.51,32.53,38600.0,27.6755,27.6755,27.6499,27.667,38600.0
2013-08-15 12:40:00,32.54,32.6,32.54,32.58,30000.0,27.6755,27.7265,27.6755,27.7095,30000.0
2013-08-15 12:45:00,32.57,32.6,32.52,32.52,17800.0,27.701,27.7265,27.6585,27.6585,17800.0
2013-08-15 12:50:00,32.51,32.55,32.49,32.54,31800.0,27.6499,27.684,27.6329,27.6755,31800.0
2013-08-15 12:55:00,32.54,32.57,32.54,32.54,16200.0,27.6755,27.701,27.6755,27.6755,16200.0
2013-08-15 13:00:00,32.55,32.55,32.47,32.48,41200.0,27.684,27.684,27.6159,27.6244,41200.0
2013-08-15 13:05:00,32.47,32.47,32.42,32.46,92000.0,27.6159,27.6159,27.5734,27.6074,92000.0
2013-08-15 13:10:00,32.45,32.46,32.42,32.46,45600.0,27.5989,27.6074,27.5734,27.6074,45600.0
2013-08-15 13:15:00,32.46,32.47,32.43,32.45,21600.0,27.6074,27.6159,27.5819,27.5989,21600.0
2013-08-15 13:20:00,32.45,32.47,32.43,32.43,14400.0,27.5989,27.6159,27.5819,27.5819,14400.0
2013-08-15 13:25:00,32.43,32.47,32.42,32.43,26000.0,27.5819,27.6159,27.5734,27.5819,26000.0
2013-08-15 13:30:00,32.43,32.49,32.43,32.49,13800.0,27.5819,27.6329,27.5819,27.6329,13800.0
2013-08-15 13:35:00,32.49,32.52,32.49,32.51,15400.0,27.6329,27.6585,27.6329,27.6499,15400.0
2013-08-15 13:40:00,32.51,32.51,32.48,32.5,49400.0,27.6499,27.6499,27.6244,27.6414,49400.0
2013-08-15 13:45:00,32.49,32.51,32.46,32.47,25000.0,27.6329,27.6499,27.6074,27.6159,25000.0
2013-08-15 13:50:00,32.46,32.46,32.44,32.44,19600.0,27.6074,27.6074,27.5904,27.5904,19600.0
2013-08-15 13:55:00,32.43,32.45,32.43,32.43,18600.0,27.5819,27.5989,27.5819,27.5819,18600.0
2013-08-15 14:00:00,32.43,32.45,32.41,32.44,50600.0,27.5819,27.5989,27.5649,27.5904,50600.0
2013-08-15 14:05:00,32.44,32.44,32.35,32.36,32800.0,27.5904,27.5904,27.5139,27.5224,32800.0
2013-08-15 14:10:00,32.36,32.39,32.34,32.34,31000.0,27.5224,27.5479,27.5054,27.5054,31000.0
2013-08-15 14:15:00,32.34,32.39,32.33,32.38,21200.0,27.5054,27.5479,27.4969,27.5394,21200.0
2013-08-15 14:20:00,32.4,32.48,32.36,32.45,41400.0,27.5564,27.6244,27.5224,27.5989,41400.0
2013-08-15 14:25:00,32.46,32.51,32.45,32.49,34600.0,27.6074,27.6499,27.5989,27.6329,34600.0
2013-08-15 14:30:00,32.49,32.54,32.48,32.52,38400.0,27.6329,27.6755,27.6244,27.6585,38400.0
2013-08-15 14:35:00,32.51,32.57,32.51,32.52,21000.0,27.6499,27.701,27.6499,27.6585,21000.0
2013-08-15 14:40:00,32.52,32.55,32.51,32.51,18400.0,27.6585,27.684,27.6499,27.6499,18400.0
2013-08-15 14:45:00,32.52,32.52,32.47,32.47,30800.0,27.6585,27.6585,27.6159,27.6159,30800.0
2013-08-15 14:50:00,32.47,32.51,32.46,32.49,25200.0,27.6159,27.6499,27.6074,27.6329,25200.0
2013-08-15 14:55:00,32.49,32.49,32.47,32.47,16800.0,27.6329,27.6329,27.6159,27.6159,16800.0
2013-08-15 15:00:00,32.47,32.48,32.45,32.45,27800.0,27.6159,27.6244,27.5989,27.5989,27800.0
2013-08-15 15:05:00,32.46,32.51,32.46,32.51,30000.0,27.6074,27.6499,27.6074,27.6499,30000.0
2013-08-15 15:10:00,32.51,32.52,32.45,32.45,60000.0,27.6499,27.6585,27.5989,27.5989,60000.0
2013-08-15 15:15:00,32.45,32.47,32.42,32.42,50800.0,27.5989,27.6159,27.5734,27.5734,50800.0
2013-08-15 15:20:00,32.42,32.44,32.42,32.43,29800.0,27.5734,27.5904,27.5734,27.5819,29800.0
2013-08-15 15:25:00,32.43,32.45,32.4,32.41,64000.0,27.5819,27.5989,27.5564,27.5649,64000.0
2013-08-15 15:30:00,32.41,32.49,32.41,32.47,53800.0,27.5649,27.6329,27.5649,27.6159,53800.0
2013-08-15 15:35:00,32.48,32.5,32.48,32.49,54400.0,27.6244,27.6414,27.6244,27.6329,54400.0
2013-08-15 15:40:00,32.49,32.5,32.48,32.5,45200.0,27.6329,27.6414,27.6244,27.6414,45200.0
2013-08-15 15:45:00,32.49,32.51,32.46,32.47,141200.0,27.6329,27.6499,27.6074,27.6159,141200.0
2013-08-15 15:50:00,32.47,32.49,32.46,32.47,116600.0,27.6159,27.6329,27.6074,27.6159,116600.0
2013-08-15 15:55:00,32.47,32.49,32.42,32.45,222800.0,27.6159,27.6329,27.5734,27.5989,222800.0
2013-08-16 09:30:00,32.38,32.52,32.38,32.41,266200.0,27.5394,27.6585,27.5394,27.5649,266200.0
2013-08-16 09:35:00,32.4,32.4,32.34,32.38,47400.0,27.5564,27.5564,27.5054,27.5394,47400.0
2013-08-16 09:40:00,32.37,32.47,32.37,32.44,44800.0,27.5309,27.6159,27.5309,27.5904,44800.0
2013-08-16 09:45:00,32.44,32.51,32.43,32.49,94200.0,27.5904,27.6499,27.5819,27.6329,94200.0
2013-08-16 09:50:00,32.49,32.53,32.48,32.52,37600.0,27.6329,27.667,27.6244,27.6585,37600.0
2013-08-16 09:55:00,32.52,32.56,32.45,32.56,71600.0,27.6585,27.6925,27.5989,27.6925,71600.0
2013-08-16 10:00:00,32.56,32.58,32.48,32.55,29800.0,27.6925,27.7095,27.6244,27.684,29800.0
2013-08-16 10:05:00,32.55,32.62,32.55,32.58,23400.0,27.684,27.7435,27.684,27.7095,23400.0
2013-08-16 10:10:00,32.59,32.6,32.56,32.58,28200.0,27.718,27.7265,27.6925,27.7095,28200.0
2013-08-16 10:15:00,32.58,32.59,32.53,32.53,116400.0,27.7095,27.718,27.667,27.667,116400.0
2013-08-16 10:20:00,32.54,32.55,32.51,32.51,29400.0,27.6755,27.684,27.6499,27.6499,29400.0
2013-08-16 10:25:00,32.5,32.52,32.49,32.52,26400.0,27.6414,27.6585,27.6329,27.6585,26400.0
2013-08-16 10:30:00,32.52,32.55,32.49,32.55,47600.0,27.6585,27.684,27.6329,27.684,47600.0
2013-08-16 10:35:00,32.55,32.6,32.55,32.58,26000.0,27.684,27.7265,27.684,27.7095,26000.0
2013-08-16 10:40:00,32.58,32.6,32.54,32.6,23800.0,27.7095,27.7265,27.6755,27.7265,23800.0
2013-08-16 10:45:00,32.6,32.64,32.59,32.64,27400.0,27.7265,27.7605,27.718,27.7605,27400.0
2013-08-16 10:50:00,32.63,32.64,32.56,32.59,19400.0,27.752,27.7605,27.6925,27.718,19400.0
2013-08-16 10:55:00,32.6,32.64,32.59,32.64,27000.0,27.7265,27.7605,27.718,27.7605,27000.0
2013-08-16 11:00:00,32.64,32.68,32.63,32.67,24400.0,27.7605,27.7945,27.752,27.786,24400.0
2013-08-16 11:05:00,32.67,32.68,32.6,32.6,23000.0,27.786,27.7945,27.7265,27.7265,23000.0
2013-08-16 11:10:00,32.61,32.61,32.56,32.59,26200.0,27.735,27.735,27.6925,27.718,26200.0
2013-08-16 11:15:00,32.6,32.63,32.59,32.59,91800.0,27.7265,27.752,27.718,27.718,91800.0
2013-08-16 11:20:00,32.6,32.61,32.58,32.59,12000.0,27.7265,27.735,27.7095,27.718,12000.0
2013-08-16 11:25:00,32.59,32.62,32.57,32.59,231000.0,27.718,27.7435,27.701,27.718,231000.0
2013-08-16 11:30:00,32.58,32.62,32.57,32.6,40200.0,27.7095,27.7435,27.701,27.7265,40200.0
2013-08-16 11:35:00,32.6,32.62,32.59,32.62,227400.0,27.7265,27.7435,27.718,27.7435,227400.0
2013-08-16 11:40:00,32.61,32.7,32.6,32.7,26400.0,27.735,27.8115,27.7265,27.8115,26400.0
2013-08-16 11:45:00,32.7,32.71,32.67,32.67,17800.0,27.8115,27.82,27.786,27.786,17800.0
2013-08-16 11:50:00,32.67,32.7,32.67,32.69,16800.0,27.786,27.8115,27.786,27.803,16800.0
2013-08-16 11:55:00,32.69,32.71,32.69,32.7,14400.0,27.803,27.82,27.803,27.8115,14400.0
2013-08-16 12:00:00,32.7,32.7,32.67,32.69,18200.0,27.8115,27.8115,27.786,27.803,18200.0
2013-08-16 12:05:00,32.69,32.7,32.68,32.68,11200.0,27.803,27.8115,27.7945,27.7945,11200.0
2013-08-16 12:10:00,32.68,32.69,32.65,32.66,23600.0,27.7945,27.803,27.769,27.7775,23600.0
2013-08-16 12:15:00,32.67,32.69,32.67,32.68,12000.0,27.786,27.803,27.786,27.7945,12000.0
2013-08-16 12:20:00,32.68,32.69,32.67,32.67,24200.0,27.7945,27.803,27.786,27.786,24200.0
2013-08-16 12:25:00,32.67,32.69,32.65,32.66,22800.0,27.786,27.803,27.769,27.7775,22800.0
2013-08-16 12:30:00,32.66,32.67,32.65,32.66,16800.0,27.7775,27.786,27.769,27.7775,16800.0
2013-08-16 12:35:00,32.65,32.67,32.64,32.64,18400.0,27.769,27.786,27.7605,27.7605,18400.0
2013-08-16 12:40:00,32.64,32.65,32.63,32.63,13800.0,27.7605,27.769,27.752,27.752,13800.0
2013-08-16 12:45:00,32.63,32.66,32.62,32.64,26000.0,27.752,27.7775,27.7435,27.7605,26000.0
2013-08-16 12:50:00,32.63,32.66,32.63,32.65,19800.0,27.752,27.7775,27.752,27.769,19800.0
2013-08-16 12:55:00,32.65,32.66,32.62,32.62,22000.0,27.769,27.7775,27.7435,27.7435,22000.0
2013-08-16 13:00:00,32.63,32.63,32.57,32.57,11600.0,27.752,27.752,27.701,27.701,11600.0
2013-08-16 13:05:00,32.57,32.57,32.52,32.54,27600.0,27.701,27.701,27.6585,27.6755,27600.0
2013-08-16 13:10:00,32.54,32.57,32.54,32.54,13800.0,27.6755,27.701,27.6755,27.6755,13800.0
2013-08-16 13:15:00,32.54,32.59,32.54,32.58,15200.0,27.6755,27.718,27.6755,27.7095,15200.0
2013-08-16 13:20:00,32.58,32.6,32.55,32.59,31600.0,27.7095,27.7265,27.684,27.718,31600.0
2013-08-16 13:25:00,32.58,32.6,32.57,32.57,14400.0,27.7095,27.7265,27.701,27.701,14400.0
2013-08-16 13:30:00,32.57,32.6,32.57,32.6,16800.0,27.701,27.7265,27.701,27.7265,16800.0
2013-08-16 13:35:00,32.6,32.6,32.57,32.57,28600.0,27.7265,27.7265,27.701,27.701,28600.0
2013-08-16 13:40:00,32.58,32.58,32.52,32.55,83800.0,27.7095,27.7095,27.6585,27.684,83800.0
2013-08-16 13:45:00,32.55,32.55,32.51,32.51,98000.0,27.684,27.684,27.6499,27.6499,98000.0
2013-08-16 13:50:00,32.51,32.52,32.49,32.49,28200.0,27.6499,27.6585,27.6329,27.6329,28200.0
2013-08-16 13:55:00,32.49,32.49,32.46,32.47,19600.0,27.6329,27.6329,27.6074,27.6159,19600.0
2013-08-16 14:00:00,32.48,32.51,32.47,32.49,17600.0,27.6244,27.6499,27.6159,27.6329,17600.0
2013-08-16 14:05:00,32.49,32.49,32.42,32.43,21800.0,27.6329,27.6329,27.5734,27.5819,21800.0
2013-08-16 14:10:00,32.43,32.45,32.42,32.44,12400.0,27.5819,27.5989,27.5734,27.5904,12400.0
2013-08-16 14:15:00,32.44,32.44,32.41,32.43,43400.0,27.5904,27.5904,27.5649,27.5819,43400.0
2013-08-16 14:20:00,32.43,32.49,32.43,32.49,54400.0,27.5819,27.6329,27.5819,27.6329,54400.0
2013-08-16 14:25:00,32.49,32.51,32.47,32.5,43600.0,27.6329,27.6499,27.6159,27.6414,43600.0
2013-08-16 14:30:00,32.51,32.51,32.44,32.44,34800.0,27.6499,27.6499,27.5904,27.5904,34800.0
2013-08-16 14:35:00,32.43,32.43,32.38,32.39,29400.0,27.5819,27.5819,27.5394,27.5479,29400.0
2013-08-16 14:40:00,32.38,32.41,32.38,32.38,27400.0,27.5394,27.5649,27.5394,27.5394,27400.0
2013-08-16 14:45:00,32.38,32.45,32.38,32.45,36200.0,27.5394,27.5989,27.5394,27.5989,36200.0
2013-08-16 14:50:00,32.44,32.48,32.44,32.46,50200.0,27.5904,27.6244,27.5904,27.6074,50200.0
2013-08-16 14:55:00,32.45,32.52,32.44,32.51,37400.0,27.5989,27.6585,27.5904,27.6499,37400.0
2013-08-16 15:00:00,32.51,32.52,32.49,32.5,23400.0,27.6499,27.6585,27.6329,27.6414,23400.0
2013-08-16 15:05:00,32.49,32.51,32.49,32.49,48800.0,27.6329,27.6499,27.6329,27.6329,48800.0
2013-08-16 15:10:00,32.49,32.49,32.48,32.49,24000.0,27.6329,27.6329,27.6244,27.6329,24000.0
2013-08-16 15:15:00,32.49,32.5,32.47,32.47,29800.0,27.6329,27.6414,27.6159,27.6159,29800.0
2013-08-16 15:20:00,32.48,32.5,32.47,32.49,27000.0,27.6244,27.6414,27.6159,27.6329,27000.0
2013-08-16 15:25:00,32.49,32.49,32.45,32.46,65200.0,27.6329,27.6329,27.5989,27.6074,65200.0
2013-08-16 15:30:00,32.47,32.49,32.46,32.48,35600.0,27.6159,27.6329,27.6074,27.6244,35600.0
2013-08-16 15:35:00,32.48,32.5,32.47,32.49,56400.0,27.6244,27.6414,27.6159,27.6329,56400.0
2013-08-16 15:40:00,32.49,32.49,32.47,32.48,41800.0,27.6329,27.6329,27.6159,27.6244,41800.0
2013-08-16 15:45:00,32.47,32.47,32.43,32.44,67800.0,27.6159,27.6159,27.5819,27.5904,67800.0
2013-08-16 15:50:00,32.44,32.44,32.42,32.42,64000.0,27.5904,27.5904,27.5734,27.5734,64000.0
2013-08-16 15:55:00,32.42,32.43,32.37,32.38,313800.0,27.5734,27.5819,27.5309,27.5394,313800.0
2013-08-19 09:30:00,32.91,33.06,32.83,33.0,227600.0,27.9901,28.1177,27.9221,28.0667,227600.0
2013-08-19 09:35:00,33.01,33.01,32.92,32.95,193800.0,28.0752,28.0752,27.9987,28.0242,193800.0
2013-08-19 09:40:00,32.94,32.97,32.88,32.88,107800.0,28.0157,28.0412,27.9646,27.9646,107800.0
2013-08-19 09:45:00,32.88,32.92,32.85,32.91,98200.0,27.9646,27.9987,27.9391,27.9901,98200.0
2013-08-19 09:50:00,32.91,32.95,32.88,32.92,175800.0,27.9901,28.0242,27.9646,27.9987,175800.0
2013-08-19 09:55:00,32.92,32.97,32.9,32.93,47200.0,27.9987,28.0412,27.9816,28.0072,47200.0
2013-08-19 10:00:00,32.93,32.94,32.87,32.87,177600.0,28.0072,28.0157,27.9561,27.9561,177600.0
2013-08-19 10:05:00,32.88,32.88,32.84,32.85,44200.0,27.9646,27.9646,27.9306,27.9391,44200.0
2013-08-19 10:10:00,32.85,32.88,32.83,32.86,50600.0,27.9391,27.9646,27.9221,27.9476,50600.0
2013-08-19 10:15:00,32.87,32.88,32.85,32.88,25400.0,27.9561,27.9646,27.9391,27.9646,25400.0
2013-08-19 10:20:00,32.88,32.9,32.83,32.83,66600.0,27.9646,27.9816,27.9221,27.9221,66600.0
2013-08-19 10:25:00,32.83,32.87,32.82,32.85,33400.0,27.9221,27.9561,27.9136,27.9391,33400.0
2013-08-19 10:30:00,32.85,32.85,32.8,32.81,55800.0,27.9391,27.9391,27.8966,27.9051,55800.0
2013-08-19 10:35:00,32.81,32.84,32.8,32.83,91200.0,27.9051,27.9306,27.8966,27.9221,91200.0
2013-08-19 10:40:00,32.84,32.87,32.83,32.83,23800.0,27.9306,27.9561,27.9221,27.9221,23800.0
2013-08-19 10:45:00,32.83,32.9,32.83,32.9,41400.0,27.9221,27.9816,27.9221,27.9816,41400.0
2013-08-19 10:50:00,32.9,32.92,32.85,32.92,37400.0,27.9816,27.9987,27.9391,27.9987,37400.0
2013-08-19 10:55:00,32.92,32.93,32.89,32.91,58800.0,27.9987,28.0072,27.9731,27.9901,58800.0
2013-08-19 11:00:00,32.9,32.91,32.84,32.84,67200.0,27.9816,27.9901,27.9306,27.9306,67200.0
2013-08-19 11:05:00,32.84,32.86,32.82,32.85,47600.0,27.9306,27.9476,27.9136,27.9391,47600.0
2013-08-19 11:10:00,32.85,32.85,32.81,32.81,38400.0,27.9391,27.9391,27.9051,27.9051,38400.0
2013-08-19 11:15:00,32.81,32.83,32.75,32.76,56600.0,27.9051,27.9221,27.8541,27.8626,56600.0
2013-08-19 11:20:00,32.77,32.84,32.77,32.82,23600.0,27.8711,27.9306,27.8711,27.9136,23600.0
2013-08-19 11:25:00,32.82,32.84,32.8,32.82,18000.0,27.9136,27.9306,27.8966,27.9136,18000.0
2013-08-19 11:30:00,32.82,32.84,32.8,32.84,31600.0,27.9136,27.9306,27.8966,27.9306,31600.0
2013-08-19 11:35:00,32.85,32.87,32.82,32.82,30600.0,27.9391,27.9561,27.9136,27.9136,30600.0
2013-08-19 11:40:00,32.82,32.85,32.82,32.83,20200.0,27.9136,27.9391,27.9136,27.9221,20200.0
2013-08-19 11:45:00,32.83,32.83,32.75,32.76,29400.0,27.9221,27.9221,27.8541,27.8626,29400.0
2013-08-19 11:50:00,32.76,32.76,32.75,32.75,22000.0,27.8626,27.8626,27.8541,27.8541,22000.0
2013-08-19 11:55:00,32.75,32.8,32.75,32.78,21200.0,27.8541,27.8966,27.8541,27.8796,21200.0
2013-08-19 12:00:00,32.77,32.77,32.75,32.77,26000.0,27.8711,27.8711,27.8541,27.8711,26000.0
2013-08-19 12:05:00,32.78,32.8,32.77,32.8,19800.0,27.8796,27.8966,27.8711,27.8966,19800.0
2013-08-19 12:10:00,32.8,32.84,32.8,32.83,20000.0,27.8966,27.9306,27.8966,27.9221,20000.0
2013-08-19 12:15:00,32.83,32.83,32.77,32.78,28600.0,27.9221,27.9221,27.8711,27.8796,28600.0
2013-08-19 12:20:00,32.79,32.79,32.76,32.76,12000.0,27.8881,27.8881,27.8626,27.8626,12000.0
2013-08-19 12:25:00,32.76,32.76,32.75,32.75,38400.0,27.8626,27.8626,27.8541,27.8541,38400.0
2013-08-19 12:30:00,32.76,32.76,32.73,32.74,40200.0,27.8626,27.8626,27.8371,27.8456,40200.0
2013-08-19 12:35:00,32.74,32.75,32.74,32.74,41400.0,27.8456,27.8541,27.8456,27.8456,41400.0
2013-08-19 12:40:00,32.74,32.76,32.74,32.75,39800.0,27.8456,27.8626,27.8456,27.8541,39800.0
2013-08-19 12:45:00,32.75,32.76,32.73,32.74,55000.0,27.8541,27.8626,27.8371,27.8456,55000.0
2013-08-19 12:50:00,32.73,32.73,32.72,32.73,76400.0,27.8371,27.8371,27.8286,27.8371,76400.0
2013-08-19 12:55:00,32.73,32.74,32.69,32.69,41800.0,27.8371,27.8456,27.803,27.803,41800.0
2013-08-19 13:00:00,32.69,32.69,32.67,32.67,29000.0,27.803,27.803,27.786,27.786,29000.0
2013-08-19 13:05:00,32.67,32.68,32.65,32.68,25800.0,27.786,27.7945,27.769,27.7945,25800.0
2013-08-19 13:10:00,32.68,32.68,32.66,32.67,18200.0,27.7945,27.7945,27.7775,27.786,18200.0
2013-08-19 13:15:00,32.68,32.68,32.64,32.65,11800.0,27.7945,27.7945,27.7605,27.769,11800.0
2013-08-19 13:20:00,32.65,32.65,32.63,32.64,19000.0,27.769,27.769,27.752,27.7605,19000.0
2013-08-19 13:25:00,32.64,32.64,32.62,32.63,88400.0,27.7605,27.7605,27.7435,27.752,88400.0
2013-08-19 13:30:00,32.63,32.64,32.61,32.63,39400.0,27.752,27.7605,27.735,27.752,39400.0
2013-08-19 13:35:00,32.62,32.65,32.62,32.63,36800.0,27.7435,27.769,27.7435,27.752,36800.0
2013-08-19 13:40:00,32.63,32.63,32.59,32.6,22800.0,27.752,27.752,27.718,27.7265,22800.0
2013-08-19 13:45:00,32.6,32.62,32.57,32.59,36200.0,27.7265,27.7435,27.701,27.718,36200.0
2013-08-19 13:50:00,32.59,32.62,32.57,32.62,21600.0,27.718,27.7435,27.701,27.7435,21600.0
2013-08-19 13:55:00,32.62,32.66,32.62,32.66,18800.0,27.7435,27.7775,27.7435,27.7775,18800.0
2013-08-19 14:00:00,32.66,32.71,32.66,32.71,26600.0,27.7775,27.82,27.7775,27.82,26600.0
2013-08-19 14:05:00,32.71,32.72,32.69,32.72,18000.0,27.82,27.8286,27.803,27.8286,18000.0
2013-08-19 14:10:00,32.73,32.76,32.73,32.74,35600.0,27.8371,27.8626,27.8371,27.8456,35600.0
2013-08-19 14:15:00,32.74,32.77,32.73,32.77,17200.0,27.8456,27.8711,27.8371,27.8711,17200.0
2013-08-19 14:20:00,32.76,32.76,32.71,32.71,19200.0,27.8626,27.8626,27.82,27.82,19200.0
2013-08-19 14:25:00,32.71,32.71,32.68,32.71,36200.0,27.82,27.82,27.7945,27.82,36200.0
2013-08-19 14:30:00,32.71,32.71,32.65,32.65,37800.0,27.82,27.82,27.769,27.769,37800.0
2013-08-19 14:35:00,32.65,32.65,32.63,32.63,25200.0,27.769,27.769,27.752,27.752,25200.0
2013-08-19 14:40:00,32.63,32.7,32.62,32.7,42000.0,27.752,27.8115,27.7435,27.8115,42000.0
2013-08-19 14:45:00,32.7,32.71,32.69,32.71,46800.0,27.8115,27.82,27.803,27.82,46800.0
2013-08-19 14:50:00,32.71,32.71,32.67,32.68,29200.0,27.82,27.82,27.786,27.7945,29200.0
2013-08-19 14:55:00,32.68,32.7,32.66,32.69,34800.0,27.7945,27.8115,27.7775,27.803,34800.0
2013-08-19 15:00:00,32.7,32.7,32.65,32.65,20200.0,27.8115,27.8115,27.769,27.769,20200.0
2013-08-19 15:05:00,32.64,32.67,32.63,32.63,18800.0,27.7605,27.786,27.752,27.752,18800.0
2013-08-19 15:10:00,32.64,32.66,32.62,32.63,52000.0,27.7605,27.7775,27.7435,27.752,52000.0
2013-08-19 15:15:00,32.63,32.67,32.63,32.67,31000.0,27.752,27.786,27.752,27.786,31000.0
2013-08-19 15:20:00,32.67,32.67,32.65,32.67,26800.0,27.786,27.786,27.769,27.786,26800.0
2013-08-19 15:25:00,32.67,32.69,32.64,32.64,53400.0,27.786,27.803,27.7605,27.7605,53400.0
2013-08-19 15:30:00,32.63,32.66,32.63,32.65,64800.0,27.752,27.7775,27.752,27.769,64800.0
2013-08-19 15:35:00,32.65,32.65,32.6,32.61,79000.0,27.769,27.769,27.7265,27.735,79000.0
2013-08-19 15:40:00,32.6,32.61,32.58,32.6,79600.0,27.7265,27.735,27.7095,27.7265,79600.0
2013-08-19 15:45:00,32.6,32.6,32.56,32.6,80000.0,27.7265,27.7265,27.6925,27.7265,80000.0
2013-08-19 15:50:00,32.6,32.6,32.55,32.58,202000.0,27.7265,27.7265,27.684,27.7095,202000.0
2013-08-19 15:55:00,32.57,32.61,32.57,32.59,115600.0,27.701,27.735,27.701,27.718,115600.0
2013-08-20 09:30:00,33.15,33.74,33.13,33.56,436400.0,28.1943,28.6961,28.1773,28.543,436400.0
2013-08-20 09:35:00,33.56,33.61,33.46,33.55,475400.0,28.543,28.5855,28.4579,28.5345,475400.0
2013-08-20 09:40:00,33.55,33.61,33.38,33.38,136400.0,28.5345,28.5855,28.3899,28.3899,136400.0
2013-08-20 09:45:00,33.38,33.48,33.33,33.45,98400.0,28.3899,28.4749,28.3474,28.4494,98400.0
2013-08-20 09:50:00,33.45,33.59,33.43,33.55,59600.0,28.4494,28.5685,28.4324,28.5345,59600.0
2013-08-20 09:55:00,33.54,33.6,33.49,33.49,95600.0,28.526,28.577,28.4834,28.4834,95600.0
2013-08-20 10:00:00,33.49,33.52,33.45,33.47,69800.0,28.4834,28.509,28.4494,28.4664,69800.0
2013-08-20 10:05:00,33.47,33.51,33.44,33.45,36800.0,28.4664,28.5005,28.4409,28.4494,36800.0
2013-08-20 10:10:00,33.44,33.45,33.38,33.41,72000.0,28.4409,28.4494,28.3899,28.4154,72000.0
2013-08-20 10:15:00,33.4,33.52,33.4,33.52,46000.0,28.4069,28.509,28.4069,28.509,46000.0
2013-08-20 10:20:00,33.51,33.67,33.51,33.62,126800.0,28.5005,28.6365,28.5005,28.594,126800.0
2013-08-20 10:25:00,33.63,33.64,33.57,33.57,60000.0,28.6025,28.611,28.5515,28.5515,60000.0
2013-08-20 10:30:00,33.57,33.59,33.53,33.58,40200.0,28.5515,28.5685,28.5175,28.56,40200.0
2013-08-20 10:35:00,33.58,33.64,33.57,33.63,44600.0,28.56,28.611,28.5515,28.6025,44600.0
2013-08-20 10:40:00,33.65,33.65,33.56,33.6,33200.0,28.6195,28.6195,28.543,28.577,33200.0
2013-08-20 10:45:00,33.6,33.69,33.6,33.68,46600.0,28.577,28.6535,28.577,28.645,46600.0
2013-08-20 10:50:00,33.7,33.71,33.68,33.7,64600.0,28.662,28.6706,28.645,28.662,64600.0
2013-08-20 10:55:00,33.71,33.77,33.71,33.71,89800.0,28.6706,28.7216,28.6706,28.6706,89800.0
2013-08-20 11:00:00,33.71,33.71,33.61,33.61,62800.0,28.6706,28.6706,28.5855,28.5855,62800.0
2013-08-20 11:05:00,33.62,33.67,33.58,33.65,63400.0,28.594,28.6365,28.56,28.6195,63400.0
2013-08-20 11:10:00,33.65,33.69,33.6,33.65,77600.0,28.6195,28.6535,28.577,28.6195,77600.0
2013-08-20 11:15:00,33.65,33.71,33.65,33.69,60000.0,28.6195,28.6706,28.6195,28.6535,60000.0
2013-08-20 11:20:00,33.69,33.72,33.62,33.63,243000.0,28.6535,28.6791,28.594,28.6025,243000.0
2013-08-20 11:25:00,33.63,33.63,33.54,33.6,62200.0,28.6025,28.6025,28.526,28.577,62200.0
2013-08-20 11:30:00,33.6,33.61,33.56,33.58,32600.0,28.577,28.5855,28.543,28.56,32600.0
2013-08-20 11:35:00,33.58,33.62,33.57,33.59,29400.0,28.56,28.594,28.5515,28.5685,29400.0
2013-08-20 11:40:00,33.59,33.62,33.56,33.6,130600.0,28.5685,28.594,28.543,28.577,130600.0
2013-08-20 11:45:00,33.6,33.63,33.59,33.61,80400.0,28.577,28.6025,28.5685,28.5855,80400.0
2013-08-20 11:50:00,33.61,33.61,33.59,33.6,29400.0,28.5855,28.5855,28.5685,28.577,29400.0
2013-08-20 11:55:00,33.59,33.62,33.56,33.59,48200.0,28.5685,28.594,28.543,28.5685,48200.0
2013-08-20 12:00:00,33.58,33.61,33.58,33.59,24400.0,28.56,28.5855,28.56,28.5685,24400.0
2013-08-20 12:05:00,33.59,33.62,33.56,33.56,20800.0,28.5685,28.594,28.543,28.543,20800.0
2013-08-20 12:10:00,33.56,33.59,33.55,33.59,23400.0,28.543,28.5685,28.5345,28.5685,23400.0
2013-08-20 12:15:00,33.59,33.6,33.58,33.58,15400.0,28.5685,28.577,28.56,28.56,15400.0
2013-08-20 12:20:00,33.58,33.6,33.55,33.56,85400.0,28.56,28.577,28.5345,28.543,85400.0
2013-08-20 12:25:00,33.56,33.6,33.56,33.6,20000.0,28.543,28.577,28.543,28.577,20000.0
2013-08-20 12:30:00,33.6,33.6,33.59,33.6,33200.0,28.577,28.577,28.5685,28.577,33200.0
2013-08-20 12:35:00,33.6,33.65,33.6,33.64,118000.0,28.577,28.6195,28.577,28.611,118000.0
2013-08-20 12:40:00,33.65,33.69,33.63,33.69,34400.0,28.6195,28.6535,28.6025,28.6535,34400.0
2013-08-20 12:45:00,33.7,33.74,33.67,33.73,94200.0,28.662,28.6961,28.6365,28.6876,94200.0
2013-08-20 12:50:00,33.73,33.81,33.71,33.8,76000.0,28.6876,28.7556,28.6706,28.7471,76000.0
2013-08-20 12:55:00,33.8,33.85,33.79,33.8,76600.0,28.7471,28.7896,28.7386,28.7471,76600.0
2013-08-20 13:00:00,33.81,33.81,33.77,33.79,21200.0,28.7556,28.7556,28.7216,28.7386,21200.0
2013-08-20 13:05:00,33.79,33.79,33.77,33.78,32000.0,28.7386,28.7386,28.7216,28.7301,32000.0
2013-08-20 13:10:00,33.77,33.82,33.77,33.8,35400.0,28.7216,28.7641,28.7216,28.7471,35400.0
2013-08-20 13:15:00,33.8,33.8,33.78,33.78,32000.0,28.7471,28.7471,28.7301,28.7301,32000.0
2013-08-20 13:20:00,33.78,33.86,33.77,33.85,105200.0,28.7301,28.7981,28.7216,28.7896,105200.0
2013-08-20 13:25:00,33.85,33.86,33.8,33.81,31000.0,28.7896,28.7981,28.7471,28.7556,31000.0
2013-08-20 13:30:00,33.81,33.81,33.79,33.8,60000.0,28.7556,28.7556,28.7386,28.7471,60000.0
2013-08-20 13:35:00,33.81,33.84,33.8,33.83,33000.0,28.7556,28.7811,28.7471,28.7726,33000.0
2013-08-20 13:40:00,33.83,33.83,33.73,33.74,58200.0,28.7726,28.7726,28.6876,28.6961,58200.0
2013-08-20 13:45:00,33.73,33.77,33.72,33.77,32200.0,28.6876,28.7216,28.6791,28.7216,32200.0
2013-08-20 13:50:00,33.77,33.8,33.74,33.76,116600.0,28.7216,28.7471,28.6961,28.7131,116600.0
2013-08-20 13:55:00,33.76,33.76,33.7,33.73,37600.0,28.7131,28.7131,28.662,28.6876,37600.0
2013-08-20 14:00:00,33.73,33.74,33.72,33.73,15600.0,28.6876,28.6961,28.6791,28.6876,15600.0
2013-08-20 14:05:00,33.74,33.76,33.73,33.74,31400.0,28.6961,28.7131,28.6876,28.6961,31400.0
2013-08-20 14:10:00,33.73,33.73,33.69,33.73,42000.0,28.6876,28.6876,28.6535,28.6876,42000.0
2013-08-20 14:15:00,33.73,33.76,33.72,33.76,46400.0,28.6876,28.7131,28.6791,28.7131,46400.0
2013-08-20 14:20:00,33.76,33.76,33.71,33.73,30800.0,28.7131,28.7131,28.6706,28.6876,30800.0
2013-08-20 14:25:00,33.72,33.74,33.71,33.71,52600.0,28.6791,28.6961,28.6706,28.6706,52600.0
2013-08-20 14:30:00,33.71,33.72,33.69,33.69,36600.0,28.6706,28.6791,28.6535,28.6535,36600.0
2013-08-20 14:35:00,33.69,33.71,33.68,33.7,41000.0,28.6535,28.6706,28.645,28.662,41000.0
2013-08-20 14:40:00,33.7,33.73,33.7,33.7,49400.0,28.662,28.6876,28.662,28.662,49400.0
2013-08-20 14:45:00,33.7,33.74,33.68,33.72,79600.0,28.662,28.6961,28.645,28.6791,79600.0
2013-08-20 14:50:00,33.71,33.74,33.71,33.74,51200.0,28.6706,28.6961,28.6706,28.6961,51200.0
2013-08-20 14:55:00,33.74,33.74,33.69,33.71,112200.0,28.6961,28.6961,28.6535,28.6706,112200.0
2013-08-20 15:00:00,33.7,33.72,33.68,33.71,89400.0,28.662,28.6791,28.645,28.6706,89400.0
2013-08-20 15:05:00,33.71,33.74,33.71,33.74,73200.0,28.6706,28.6961,28.6706,28.6961,73200.0
2013-08-20 15:10:00,33.73,33.74,33.72,33.72,78200.0,28.6876,28.6961,28.6791,28.6791,78200.0
2013-08-20 15:15:00,33.72,33.74,33.71,33.71,96600.0,28.6791,28.6961,28.6706,28.6706,96600.0
2013-08-20 15:20:00,33.72,33.73,33.69,33.73,71400.0,28.6791,28.6876,28.6535,28.6876,71400.0
2013-08-20 15:25:00,33.72,33.73,33.71,33.72,56400.0,28.6791,28.6876,28.6706,28.6791,56400.0
2013-08-20 15:30:00,33.72,33.74,33.71,33.71,87400.0,28.6791,28.6961,28.6706,28.6706,87400.0
2013-08-20 15:35:00,33.71,33.71,33.7,33.7,78600.0,28.6706,28.6706,28.662,28.662,78600.0
2013-08-20 15:40:00,33.7,33.73,33.7,33.71,111400.0,28.662,28.6876,28.662,28.6706,111400.0
2013-08-20 15:45:00,33.71,33.71,33.65,33.67,164800.0,28.6706,28.6706,28.6195,28.6365,164800.0
2013-08-20 15:50:00,33.68,33.7,33.67,33.68,157600.0,28.645,28.662,28.6365,28.645,157600.0
2013-08-20 15:55:00,33.68,33.69,33.66,33.69,255000.0,28.645,28.6535,28.628,28.6535,255000.0
2013-08-21 09:30:00,33.52,33.69,33.27,33.64,174000.0,28.509,28.6535,28.2963,28.611,174000.0
2013-08-21 09:35:00,33.6,33.63,33.55,33.57,54800.0,28.577,28.6025,28.5345,28.5515,54800.0
2013-08-21 09:40:00,33.54,33.61,33.53,33.6,37000.0,28.526,28.5855,28.5175,28.577,37000.0
2013-08-21 09:45:00,33.6,33.63,33.59,33.6,95600.0,28.577,28.6025,28.5685,28.577,95600.0
2013-08-21 09:50:00,33.6,33.6,33.55,33.56,50800.0,28.577,28.577,28.5345,28.543,50800.0
2013-08-21 09:55:00,33.56,33.59,33.55,33.56,28800.0,28.543,28.5685,28.5345,28.543,28800.0
2013-08-21 10:00:00,33.55,33.61,33.55,33.59,38600.0,28.5345,28.5855,28.5345,28.5685,38600.0
2013-08-21 10:05:00,33.58,33.63,33.56,33.57,35800.0,28.56,28.6025,28.543,28.5515,35800.0
2013-08-21 10:10:00,33.56,33.56,33.48,33.48,33800.0,28.543,28.543,28.4749,28.4749,33800.0
2013-08-21 10:15:00,33.47,33.5,33.47,33.5,24200.0,28.4664,28.4919,28.4664,28.4919,24200.0
2013-08-21 10:20:00,33.5,33.6,33.5,33.6,128400.0,28.4919,28.577,28.4919,28.577,128400.0
2013-08-21 10:25:00,33.6,33.63,33.55,33.63,46000.0,28.577,28.6025,28.5345,28.6025,46000.0
2013-08-21 10:30:00,33.63,33.65,33.56,33.57,47200.0,28.6025,28.6195,28.543,28.5515,47200.0
2013-08-21 10:35:00,33.58,33.59,33.55,33.59,45000.0,28.56,28.5685,28.5345,28.5685,45000.0
2013-08-21 10:40:00,33.59,33.69,33.58,33.69,96200.0,28.5685,28.6535,28.56,28.6535,96200.0
2013-08-21 10:45:00,33.69,33.69,33.6,33.61,65800.0,28.6535,28.6535,28.577,28.5855,65800.0
2013-08-21 10:50:00,33.61,33.69,33.6,33.67,37600.0,28.5855,28.6535,28.577,28.6365,37600.0
2013-08-21 10:55:00,33.67,33.69,33.65,33.65,35000.0,28.6365,28.6535,28.6195,28.6195,35000.0
2013-08-21 11:00:00,33.65,33.68,33.65,33.65,42600.0,28.6195,28.645,28.6195,28.6195,42600.0
2013-08-21 11:05:00,33.65,33.7,33.65,33.68,37000.0,28.6195,28.662,28.6195,28.645,37000.0
2013-08-21 11:10:00,33.67,33.72,33.66,33.71,36800.0,28.6365,28.6791,28.628,28.6706,36800.0
2013-08-21 11:15:00,33.71,33.71,33.66,33.66,28000.0,28.6706,28.6706,28.628,28.628,28000.0
2013-08-21 11:20:00,33.66,33.66,33.62,33.64,51400.0,28.628,28.628,28.594,28.611,51400.0
2013-08-21 11:25:00,33.64,33.64,33.6,33.6,47800.0,28.611,28.611,28.577,28.577,47800.0
2013-08-21 11:30:00,33.6,33.67,33.6,33.67,60200.0,28.577,28.6365,28.577,28.6365,60200.0
2013-08-21 11:35:00,33.67,33.7,33.63,33.66,48800.0,28.6365,28.662,28.6025,28.628,48800.0
2013-08-21 11:40:00,33.66,33.66,33.63,33.66,32400.0,28.628,28.628,28.6025,28.628,32400.0
2013-08-21 11:45:00,33.66,33.67,33.59,33.59,64200.0,28.628,28.6365,28.5685,28.5685,64200.0
2013-08-21 11:50:00,33.58,33.58,33.54,33.56,42000.0,28.56,28.56,28.526,28.543,42000.0
2013-08-21 11:55:00,33.57,33.63,33.56,33.63,24400.0,28.5515,28.6025,28.543,28.6025,24400.0
2013-08-21 12:00:00,33.63,33.63,33.62,33.63,59800.0,28.6025,28.6025,28.594,28.6025,59800.0
2013-08-21 12:05:00,33.62,33.63,33.57,33.59,33600.0,28.594,28.6025,28.5515,28.5685,33600.0
2013-08-21 12:10:00,33.59,33.63,33.59,33.62,33600.0,28.5685,28.6025,28.5685,28.594,33600.0
2013-08-21 12:15:00,33.62,33.65,33.62,33.65,39400.0,28.594,28.6195,28.594,28.6195,39400.0
2013-08-21 12:20:00,33.66,33.67,33.65,33.67,47600.0,28.628,28.6365,28.6195,28.6365,47600.0
2013-08-21 12:25:00,33.67,33.67,33.62,33.66,31200.0,28.6365,28.6365,28.594,28.628,31200.0
2013-08-21 12:30:00,33.66,33.67,33.59,33.6,38600.0,28.628,28.6365,28.5685,28.577,38600.0
2013-08-21 12:35:00,33.6,33.61,33.58,33.59,38200.0,28.577,28.5855,28.56,28.5685,38200.0
2013-08-21 12:40:00,33.59,33.6,33.58,33.6,36800.0,28.5685,28.577,28.56,28.577,36800.0
2013-08-21 12:45:00,33.6,33.63,33.6,33.61,52400.0,28.577,28.6025,28.577,28.5855,52400.0
2013-08-21 12:50:00,33.62,33.63,33.59,33.62,157000.0,28.594,28.6025,28.5685,28.594,157000.0
2013-08-21 12:55:00,33.62,33.65,33.61,33.65,56200.0,28.594,28.6195,28.5855,28.6195,56200.0
2013-08-21 13:00:00,33.64,33.69,33.63,33.67,42000.0,28.611,28.6535,28.6025,28.6365,42000.0
2013-08-21 13:05:00,33.67,33.71,33.66,33.7,20600.0,28.6365,28.6706,28.628,28.662,20600.0
2013-08-21 13:10:00,33.7,33.73,33.68,33.73,25400.0,28.662,28.6876,28.645,28.6876,25400.0
2013-08-21 13:15:00,33.73,33.81,33.73,33.79,55200.0,28.6876,28.7556,28.6876,28.7386,55200.0
2013-08-21 13:20:00,33.79,33.82,33.77,33.79,36200.0,28.7386,28.7641,28.7216,28.7386,36200.0
2013-08-21 13:25:00,33.79,33.81,33.76,33.77,40200.0,28.7386,28.7556,28.7131,28.7216,40200.0
2013-08-21 13:30:00,33.76,33.83,33.75,33.82,45400.0,28.7131,28.7726,28.7046,28.7641,45400.0
2013-08-21 13:35:00,33.83,33.84,33.8,33.81,25400.0,28.7726,28.7811,28.7471,28.7556,25400.0
2013-08-21 13:40:00,33.81,33.81,33.77,33.81,19600.0,28.7556,28.7556,28.7216,28.7556,19600.0
2013-08-21 13:45:00,33.81,33.84,33.81,33.83,31800.0,28.7556,28.7811,28.7556,28.7726,31800.0
2013-08-21 13:50:00,33.83,33.83,33.77,33.78,30400.0,28.7726,28.7726,28.7216,28.7301,30400.0
2013-08-21 13:55:00,33.78,33.83,33.78,33.83,41800.0,28.7301,28.7726,28.7301,28.7726,41800.0
2013-08-21 14:00:00,33.83,33.83,33.69,33.7,78800.0,28.7726,28.7726,28.6535,28.662,78800.0
2013-08-21 14:05:00,33.69,33.69,33.58,33.67,76000.0,28.6535,28.6535,28.56,28.6365,76000.0
2013-08-21 14:10:00,33.69,33.76,33.68,33.69,51400.0,28.6535,28.7131,28.645,28.6535,51400.0
2013-08-21 14:15:00,33.69,33.76,33.62,33.67,46200.0,28.6535,28.7131,28.594,28.6365,46200.0
2013-08-21 14:20:00,33.66,33.66,33.6,33.63,35400.0,28.628,28.628,28.577,28.6025,35400.0
2013-08-21 14:25:00,33.63,33.71,33.63,33.7,33400.0,28.6025,28.6706,28.6025,28.662,33400.0
2013-08-21 14:30:00,33.7,33.77,33.7,33.76,74200.0,28.662,28.7216,28.662,28.7131,74200.0
2013-08-21 14:35:00,33.75,33.82,33.75,33.79,33000.0,28.7046,28.7641,28.7046,28.7386,33000.0
2013-08-21 14:40:00,33.77,33.87,33.77,33.85,72400.0,28.7216,28.8066,28.7216,28.7896,72400.0
2013-08-21 14:45:00,33.87,33.96,33.87,33.95,68400.0,28.8066,28.8832,28.8066,28.8747,68400.0
2013-08-21 14:50:00,33.95,33.97,33.92,33.95,33600.0,28.8747,28.8917,28.8492,28.8747,33600.0
2013-08-21 14:55:00,33.94,33.97,33.93,33.95,28000.0,28.8662,28.8917,28.8577,28.8747,28000.0
2013-08-21 15:00:00,33.95,33.95,33.85,33.87,119200.0,28.8747,28.8747,28.7896,28.8066,119200.0
2013-08-21 15:05:00,33.87,33.9,33.84,33.85,192600.0,28.8066,28.8321,28.7811,28.7896,192600.0
2013-08-21 15:10:00,33.85,33.9,33.84,33.88,118800.0,28.7896,28.8321,28.7811,28.8151,118800.0
2013-08-21 15:15:00,33.88,33.89,33.85,33.85,118000.0,28.8151,28.8236,28.7896,28.7896,118000.0
2013-08-21 15:20:00,33.85,33.88,33.83,33.87,71000.0,28.7896,28.8151,28.7726,28.8066,71000.0
2013-08-21 15:25:00,33.88,33.92,33.88,33.9,104400.0,28.8151,28.8492,28.8151,28.8321,104400.0
2013-08-21 15:30:00,33.9,33.9,33.86,33.86,110800.0,28.8321,28.8321,28.7981,28.7981,110800.0
2013-08-21 15:35:00,33.87,33.88,33.85,33.87,121200.0,28.8066,28.8151,28.7896,28.8066,121200.0
2013-08-21 15:40:00,33.87,33.95,33.87,33.92,177000.0,28.8066,28.8747,28.8066,28.8492,177000.0
2013-08-21 15:45:00,33.92,33.92,33.88,33.91,172200.0,28.8492,28.8492,28.8151,28.8407,172200.0
2013-08-21 15:50:00,33.91,33.92,33.88,33.88,210200.0,28.8407,28.8492,28.8151,28.8151,210200.0
2013-08-21 15:55:00,33.88,33.88,33.78,33.78,250000.0,28.8151,28.8151,28.7301,28.7301,250000.0
2013-08-22 09:30:00,33.71,33.88,33.66,33.82,74000.0,28.6706,28.8151,28.628,28.7641,74000.0
2013-08-22 09:35:00,33.8,33.9,33.74,33.83,88000.0,28.7471,28.8321,28.6961,28.7726,88000.0
2013-08-22 09:40:00,33.82,33.86,33.82,33.84,31200.0,28.7641,28.7981,28.7641,28.7811,31200.0
2013-08-22 09:45:00,33.84,33.87,33.82,33.85,56400.0,28.7811,28.8066,28.7641,28.7896,56400.0
2013-08-22 09:50:00,33.85,33.87,33.83,33.85,67000.0,28.7896,28.8066,28.7726,28.7896,67000.0
2013-08-22 09:55:00,33.85,33.91,33.8,33.91,55200.0,28.7896,28.8407,28.7471,28.8407,55200.0
2013-08-22 10:00:00,33.92,33.95,33.88,33.88,41600.0,28.8492,28.8747,28.8151,28.8151,41600.0
2013-08-22 10:05:00,33.87,33.88,33.84,33.86,97200.0,28.8066,28.8151,28.7811,28.7981,97200.0
2013-08-22 10:10:00,33.85,34.0,33.85,33.95,96000.0,28.7896,28.9172,28.7896,28.8747,96000.0
2013-08-22 10:15:00,33.95,33.98,33.95,33.97,74000.0,28.8747,28.9002,28.8747,28.8917,74000.0
2013-08-22 10:20:00,33.98,34.04,33.97,34.04,57000.0,28.9002,28.9512,28.8917,28.9512,57000.0
2013-08-22 10:25:00,34.02,34.12,34.02,34.11,95000.0,28.9342,29.0193,28.9342,29.0108,95000.0
2013-08-22 10:30:00,34.12,34.14,34.11,34.14,129400.0,29.0193,29.0363,29.0108,29.0363,129400.0
2013-08-22 10:35:00,34.13,34.21,34.12,34.21,140400.0,29.0278,29.0958,29.0193,29.0958,140400.0
2013-08-22 10:40:00,34.21,34.27,34.19,34.26,99600.0,29.0958,29.1468,29.0788,29.1383,99600.0
2013-08-22 10:45:00,34.27,34.28,34.22,34.22,48000.0,29.1468,29.1553,29.1043,29.1043,48000.0
2013-08-22 10:50:00,34.23,34.24,34.18,34.24,57000.0,29.1128,29.1213,29.0703,29.1213,57000.0
2013-08-22 10:55:00,34.23,34.29,34.23,34.25,113200.0,29.1128,29.1638,29.1128,29.1298,113200.0
2013-08-22 11:00:00,34.25,34.27,34.24,34.26,85400.0,29.1298,29.1468,29.1213,29.1383,85400.0
2013-08-22 11:05:00,34.26,34.26,34.13,34.13,93800.0,29.1383,29.1383,29.0278,29.0278,93800.0
2013-08-22 11:10:00,34.13,34.16,34.13,34.13,97000.0,29.0278,29.0533,29.0278,29.0278,97000.0
2013-08-22 11:15:00,34.13,34.15,34.1,34.12,318000.0,29.0278,29.0448,29.0023,29.0193,318000.0
2013-08-22 11:20:00,34.11,34.11,34.05,34.06,65800.0,29.0108,29.0108,28.9597,28.9682,65800.0
2013-08-22 11:25:00,34.06,34.06,34.02,34.03,43800.0,28.9682,28.9682,28.9342,28.9427,43800.0
2013-08-22 11:30:00,34.03,34.05,34.02,34.05,36000.0,28.9427,28.9597,28.9342,28.9597,36000.0
2013-08-22 11:35:00,34.06,34.09,34.06,34.06,48600.0,28.9682,28.9937,28.9682,28.9682,48600.0
2013-08-22 11:40:00,34.06,34.09,34.06,34.09,74600.0,28.9682,28.9937,28.9682,28.9937,74600.0
2013-08-22 11:45:00,34.1,34.14,34.09,34.14,25000.0,29.0023,29.0363,28.9937,29.0363,25000.0
2013-08-22 11:50:00,34.13,34.14,34.09,34.1,35200.0,29.0278,29.0363,28.9937,29.0023,35200.0
2013-08-22 11:55:00,34.1,34.11,34.08,34.08,36800.0,29.0023,29.0108,28.9852,28.9852,36800.0
2013-08-22 12:00:00,34.08,34.1,34.08,34.09,24000.0,28.9852,29.0023,28.9852,28.9937,24000.0
2013-08-22 12:05:00,34.09,34.12,34.09,34.09,22400.0,28.9937,29.0193,28.9937,28.9937,22400.0
2013-08-22 12:10:00,34.09,34.1,34.08,34.1,13800.0,28.9937,29.0023,28.9852,29.0023,13800.0
2013-08-22 12:15:00,34.09,34.11,34.08,34.09,16600.0,28.9937,29.0108,28.9852,28.9937,16600.0
2013-08-22 12:20:00,34.09,34.09,34.08,34.09,5200.0,28.9937,28.9937,28.9852,28.9937,5200.0
2013-08-22 12:25:00,34.09,34.09,34.08,34.08,2200.0,28.9937,28.9937,28.9852,28.9852,2200.0
2013-08-22 12:30:00,34.09,34.09,34.09,34.09,3200.0,28.9937,28.9937,28.9937,28.9937,3200.0
2013-08-22 12:35:00,34.09,34.09,34.09,34.09,800.0,28.9937,28.9937,28.9937,28.9937,800.0
2013-08-22 12:40:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 12:45:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 12:50:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 12:55:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:00:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:05:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:10:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:15:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:20:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:25:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:30:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:35:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:40:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:45:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:50:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 13:55:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:00:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:05:00,34.09,34.09,34.09,34.09,400.0,28.9937,28.9937,28.9937,28.9937,400.0
2013-08-22 14:10:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:15:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:20:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:25:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:30:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:35:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:40:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:45:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:50:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 14:55:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 15:00:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 15:05:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 15:10:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 15:15:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 15:20:00,34.09,34.09,34.09,34.09,0.0,28.9937,28.9937,28.9937,28.9937,0.0
2013-08-22 15:25:00,34.29,35.09,34.0,34.15,215600.0,29.1638,29.8443,28.9172,29.0448,215600.0
2013-08-22 15:30:00,34.15,34.27,34.12,34.19,188200.0,29.0448,29.1468,29.0193,29.0788,188200.0
2013-08-22 15:35:00,34.18,34.26,34.18,34.25,239000.0,29.0703,29.1383,29.0703,29.1298,239000.0
2013-08-22 15:40:00,34.24,34.26,34.23,34.23,171200.0,29.1213,29.1383,29.1128,29.1128,171200.0
2013-08-22 15:45:00,34.23,34.25,34.21,34.21,293200.0,29.1128,29.1298,29.0958,29.0958,293200.0
2013-08-22 15:50:00,34.21,34.27,34.19,34.24,333200.0,29.0958,29.1468,29.0788,29.1213,333200.0
2013-08-22 15:55:00,34.24,34.31,34.19,34.27,339000.0,29.1213,29.1809,29.0788,29.1468,339000.0
2013-08-23 09:30:00,35.38,35.43,34.97,35.11,459400.0,30.0909,30.1334,29.7422,29.8613,459400.0
2013-08-23 09:35:00,35.1,35.16,34.7,34.88,374600.0,29.8528,29.9038,29.5126,29.6656,374600.0
2013-08-23 09:40:00,34.9,34.99,34.68,34.84,412000.0,29.6827,29.7592,29.4955,29.6316,412000.0
2013-08-23 09:45:00,34.85,34.88,34.77,34.84,306000.0,29.6401,29.6656,29.5721,29.6316,306000.0
2013-08-23 09:50:00,34.84,34.96,34.8,34.87,169200.0,29.6316,29.7337,29.5976,29.6571,169200.0
2013-08-23 09:55:00,34.86,34.99,34.84,34.88,166400.0,29.6486,29.7592,29.6316,29.6656,166400.0
2013-08-23 10:00:00,34.88,34.91,34.7,34.83,153400.0,29.6656,29.6912,29.5126,29.6231,153400.0
2013-08-23 10:05:00,34.83,34.91,34.83,34.89,83200.0,29.6231,29.6912,29.6231,29.6741,83200.0
2013-08-23 10:10:00,34.88,34.88,34.84,34.86,165200.0,29.6656,29.6656,29.6316,29.6486,165200.0
2013-08-23 10:15:00,34.86,34.88,34.85,34.87,96200.0,29.6486,29.6656,29.6401,29.6571,96200.0
2013-08-23 10:20:00,34.86,34.88,34.79,34.82,136600.0,29.6486,29.6656,29.5891,29.6146,136600.0
2013-08-23 10:25:00,34.83,34.83,34.75,34.81,108600.0,29.6231,29.6231,29.5551,29.6061,108600.0
2013-08-23 10:30:00,34.8,34.86,34.79,34.83,77600.0,29.5976,29.6486,29.5891,29.6231,77600.0
2013-08-23 10:35:00,34.84,34.87,34.77,34.78,68400.0,29.6316,29.6571,29.5721,29.5806,68400.0
2013-08-23 10:40:00,34.79,34.81,34.75,34.8,59800.0,29.5891,29.6061,29.5551,29.5976,59800.0
2013-08-23 10:45:00,34.8,34.82,34.78,34.8,59200.0,29.5976,29.6146,29.5806,29.5976,59200.0
2013-08-23 10:50:00,34.81,34.84,34.8,34.82,53600.0,29.6061,29.6316,29.5976,29.6146,53600.0
2013-08-23 10:55:00,34.82,34.9,34.8,34.8,87400.0,29.6146,29.6827,29.5976,29.5976,87400.0
2013-08-23 11:00:00,34.8,34.83,34.76,34.77,80800.0,29.5976,29.6231,29.5636,29.5721,80800.0
2013-08-23 11:05:00,34.77,34.8,34.77,34.78,88600.0,29.5721,29.5976,29.5721,29.5806,88600.0
2013-08-23 11:10:00,34.78,34.82,34.77,34.79,80000.0,29.5806,29.6146,29.5721,29.5891,80000.0
2013-08-23 11:15:00,34.77,34.81,34.77,34.77,43200.0,29.5721,29.6061,29.5721,29.5721,43200.0
2013-08-23 11:20:00,34.76,34.76,34.64,34.68,85200.0,29.5636,29.5636,29.4615,29.4955,85200.0
2013-08-23 11:25:00,34.67,34.69,34.66,34.67,47200.0,29.487,29.504,29.4785,29.487,47200.0
2013-08-23 11:30:00,34.67,34.72,34.65,34.66,77800.0,29.487,29.5296,29.47,29.4785,77800.0
2013-08-23 11:35:00,34.66,34.68,34.65,34.66,36600.0,29.4785,29.4955,29.47,29.4785,36600.0
2013-08-23 11:40:00,34.66,34.69,34.66,34.67,35800.0,29.4785,29.504,29.4785,29.487,35800.0
2013-08-23 11:45:00,34.67,34.67,34.66,34.67,36200.0,29.487,29.487,29.4785,29.487,36200.0
2013-08-23 11:50:00,34.67,34.73,34.66,34.71,47200.0,29.487,29.5381,29.4785,29.5211,47200.0
2013-08-23 11:55:00,34.71,34.71,34.6,34.67,65200.0,29.5211,29.5211,29.4275,29.487,65200.0
2013-08-23 12:00:00,34.67,34.71,34.67,34.71,41800.0,29.487,29.5211,29.487,29.5211,41800.0
2013-08-23 12:05:00,34.7,34.72,34.7,34.71,39600.0,29.5126,29.5296,29.5126,29.5211,39600.0
2013-08-23 12:10:00,34.7,34.76,34.7,34.76,29800.0,29.5126,29.5636,29.5126,29.5636,29800.0
2013-08-23 12:15:00,34.76,34.76,34.71,34.73,34400.0,29.5636,29.5636,29.5211,29.5381,34400.0
2013-08-23 12:20:00,34.73,34.8,34.73,34.79,38200.0,29.5381,29.5976,29.5381,29.5891,38200.0
2013-08-23 12:25:00,34.8,34.8,34.77,34.77,52400.0,29.5976,29.5976,29.5721,29.5721,52400.0
2013-08-23 12:30:00,34.77,34.78,34.75,34.77,54000.0,29.5721,29.5806,29.5551,29.5721,54000.0
2013-08-23 12:35:00,34.75,34.82,34.75,34.82,28200.0,29.5551,29.6146,29.5551,29.6146,28200.0
2013-08-23 12:40:00,34.82,34.83,34.78,34.79,131200.0,29.6146,29.6231,29.5806,29.5891,131200.0
2013-08-23 12:45:00,34.79,34.82,34.79,34.82,53400.0,29.5891,29.6146,29.5891,29.6146,53400.0
2013-08-23 12:50:00,34.82,34.88,34.82,34.88,58800.0,29.6146,29.6656,29.6146,29.6656,58800.0
2013-08-23 12:55:00,34.88,34.93,34.88,34.93,67800.0,29.6656,29.7082,29.6656,29.7082,67800.0
2013-08-23 13:00:00,34.93,34.98,34.93,34.97,66800.0,29.7082,29.7507,29.7082,29.7422,66800.0
2013-08-23 13:05:00,34.97,34.99,34.93,34.93,51400.0,29.7422,29.7592,29.7082,29.7082,51400.0
2013-08-23 13:10:00,34.92,34.92,34.82,34.82,47400.0,29.6997,29.6997,29.6146,29.6146,47400.0
2013-08-23 13:15:00,34.82,34.83,34.81,34.82,50400.0,29.6146,29.6231,29.6061,29.6146,50400.0
2013-08-23 13:20:00,34.82,34.85,34.82,34.85,36800.0,29.6146,29.6401,29.6146,29.6401,36800.0
2013-08-23 13:25:00,34.85,34.85,34.79,34.81,39000.0,29.6401,29.6401,29.5891,29.6061,39000.0
2013-08-23 13:30:00,34.82,34.82,34.77,34.82,14400.0,29.6146,29.6146,29.5721,29.6146,14400.0
2013-08-23 13:35:00,34.82,34.83,34.81,34.83,15800.0,29.6146,29.6231,29.6061,29.6231,15800.0
2013-08-23 13:40:00,34.84,34.86,34.83,34.84,26400.0,29.6316,29.6486,29.6231,29.6316,26400.0
2013-08-23 13:45:00,34.85,34.85,34.8,34.82,40800.0,29.6401,29.6401,29.5976,29.6146,40800.0
2013-08-23 13:50:00,34.83,34.83,34.79,34.8,57600.0,29.6231,29.6231,29.5891,29.5976,57600.0
2013-08-23 13:55:00,34.8,34.8,34.74,34.75,136600.0,29.5976,29.5976,29.5466,29.5551,136600.0
2013-08-23 14:00:00,34.75,34.76,34.74,34.76,46600.0,29.5551,29.5636,29.5466,29.5636,46600.0
2013-08-23 14:05:00,34.76,34.76,34.71,34.72,63000.0,29.5636,29.5636,29.5211,29.5296,63000.0
2013-08-23 14:10:00,34.73,34.74,34.73,34.73,44400.0,29.5381,29.5466,29.5381,29.5381,44400.0
2013-08-23 14:15:00,34.73,34.73,34.7,34.7,46400.0,29.5381,29.5381,29.5126,29.5126,46400.0
2013-08-23 14:20:00,34.7,34.72,34.68,34.71,21200.0,29.5126,29.5296,29.4955,29.5211,21200.0
2013-08-23 14:25:00,34.71,34.72,34.7,34.72,40400.0,29.5211,29.5296,29.5126,29.5296,40400.0
2013-08-23 14:30:00,34.72,34.73,34.72,34.73,57600.0,29.5296,29.5381,29.5296,29.5381,57600.0
2013-08-23 14:35:00,34.73,34.73,34.7,34.7,28000.0,29.5381,29.5381,29.5126,29.5126,28000.0
2013-08-23 14:40:00,34.7,34.7,34.63,34.68,63400.0,29.5126,29.5126,29.453,29.4955,63400.0
2013-08-23 14:45:00,34.69,34.72,34.67,34.68,35600.0,29.504,29.5296,29.487,29.4955,35600.0
2013-08-23 14:50:00,34.69,34.76,34.69,34.75,49400.0,29.504,29.5636,29.504,29.5551,49400.0
2013-08-23 14:55:00,34.75,34.76,34.74,34.75,40800.0,29.5551,29.5636,29.5466,29.5551,40800.0
2013-08-23 15:00:00,34.74,34.76,34.74,34.76,87600.0,29.5466,29.5636,29.5466,29.5636,87600.0
2013-08-23 15:05:00,34.76,34.76,34.7,34.7,74400.0,29.5636,29.5636,29.5126,29.5126,74400.0
2013-08-23 15:10:00,34.7,34.71,34.67,34.67,39800.0,29.5126,29.5211,29.487,29.487,39800.0
2013-08-23 15:15:00,34.67,34.69,34.67,34.68,24600.0,29.487,29.504,29.487,29.4955,24600.0
2013-08-23 15:20:00,34.68,34.73,34.68,34.73,78600.0,29.4955,29.5381,29.4955,29.5381,78600.0
2013-08-23 15:25:00,34.73,34.76,34.73,34.76,69800.0,29.5381,29.5636,29.5381,29.5636,69800.0
2013-08-23 15:30:00,34.76,34.76,34.7,34.7,112400.0,29.5636,29.5636,29.5126,29.5126,112400.0
2013-08-23 15:35:00,34.7,34.71,34.69,34.7,52800.0,29.5126,29.5211,29.504,29.5126,52800.0
2013-08-23 15:40:00,34.71,34.73,34.69,34.7,132600.0,29.5211,29.5381,29.504,29.5126,132600.0
2013-08-23 15:45:00,34.7,34.77,34.7,34.76,160000.0,29.5126,29.5721,29.5126,29.5636,160000.0
2013-08-23 15:50:00,34.77,34.88,34.76,34.88,222400.0,29.5721,29.6656,29.5636,29.6656,222400.0
2013-08-23 15:55:00,34.88,34.95,34.88,34.93,435400.0,29.6656,29.7252,29.6656,29.7082,435400.0
2013-08-26 09:30:00,35.0,35.0,34.51,34.58,140800.0,29.7677,29.7677,29.351,29.4105,140800.0
2013-08-26 09:35:00,34.6,34.67,34.56,34.67,69000.0,29.4275,29.487,29.3935,29.487,69000.0
2013-08-26 09:40:00,34.67,34.67,34.63,34.63,48200.0,29.487,29.487,29.453,29.453,48200.0
2013-08-26 09:45:00,34.63,34.66,34.58,34.59,67200.0,29.453,29.4785,29.4105,29.419,67200.0
2013-08-26 09:50:00,34.59,34.67,34.59,34.63,46600.0,29.419,29.487,29.419,29.453,46600.0
2013-08-26 09:55:00,34.65,34.65,34.49,34.51,86400.0,29.47,29.47,29.3339,29.351,86400.0
2013-08-26 10:00:00,34.51,34.62,34.49,34.62,52600.0,29.351,29.4445,29.3339,29.4445,52600.0
2013-08-26 10:05:00,34.63,34.66,34.57,34.66,49000.0,29.453,29.4785,29.402,29.4785,49000.0
2013-08-26 10:10:00,34.66,34.74,34.66,34.72,28600.0,29.4785,29.5466,29.4785,29.5296,28600.0
2013-08-26 10:15:00,34.72,34.72,34.69,34.71,61800.0,29.5296,29.5296,29.504,29.5211,61800.0
2013-08-26 10:20:00,34.7,34.75,34.7,34.74,48600.0,29.5126,29.5551,29.5126,29.5466,48600.0
2013-08-26 10:25:00,34.74,34.76,34.71,34.71,41800.0,29.5466,29.5636,29.5211,29.5211,41800.0
2013-08-26 10:30:00,34.72,34.72,34.7,34.7,46400.0,29.5296,29.5296,29.5126,29.5126,46400.0
2013-08-26 10:35:00,34.7,34.72,34.7,34.72,34000.0,29.5126,29.5296,29.5126,29.5296,34000.0
2013-08-26 10:40:00,34.72,34.77,34.72,34.75,40400.0,29.5296,29.5721,29.5296,29.5551,40400.0
2013-08-26 10:45:00,34.75,34.77,34.73,34.73,50600.0,29.5551,29.5721,29.5381,29.5381,50600.0
2013-08-26 10:50:00,34.73,34.74,34.71,34.72,50800.0,29.5381,29.5466,29.5211,29.5296,50800.0
2013-08-26 10:55:00,34.72,34.75,34.72,34.75,23600.0,29.5296,29.5551,29.5296,29.5551,23600.0
2013-08-26 11:00:00,34.74,34.75,34.73,34.73,22200.0,29.5466,29.5551,29.5381,29.5381,22200.0
2013-08-26 11:05:00,34.73,34.73,34.66,34.67,35600.0,29.5381,29.5381,29.4785,29.487,35600.0
2013-08-26 11:10:00,34.66,34.69,34.62,34.63,34600.0,29.4785,29.504,29.4445,29.453,34600.0
2013-08-26 11:15:00,34.63,34.63,34.56,34.56,38600.0,29.453,29.453,29.3935,29.3935,38600.0
2013-08-26 11:20:00,34.56,34.59,34.55,34.55,24600.0,29.3935,29.419,29.385,29.385,24600.0
2013-08-26 11:25:00,34.55,34.58,34.52,34.57,40400.0,29.385,29.4105,29.3595,29.402,40400.0
2013-08-26 11:30:00,34.57,34.6,34.56,34.59,28600.0,29.402,29.4275,29.3935,29.419,28600.0
2013-08-26 11:35:00,34.59,34.6,34.56,34.59,18400.0,29.419,29.4275,29.3935,29.419,18400.0
2013-08-26 11:40:00,34.59,34.6,34.57,34.58,35400.0,29.419,29.4275,29.402,29.4105,35400.0
2013-08-26 11:45:00,34.58,34.65,34.58,34.64,52600.0,29.4105,29.47,29.4105,29.4615,52600.0
2013-08-26 11:50:00,34.64,34.66,34.6,34.62,31800.0,29.4615,29.4785,29.4275,29.4445,31800.0
2013-08-26 11:55:00,34.63,34.63,34.6,34.6,25800.0,29.453,29.453,29.4275,29.4275,25800.0
2013-08-26 12:00:00,34.6,34.64,34.6,34.62,38800.0,29.4275,29.4615,29.4275,29.4445,38800.0
2013-08-26 12:05:00,34.6,34.62,34.59,34.6,37200.0,29.4275,29.4445,29.419,29.4275,37200.0
2013-08-26 12:10:00,34.6,34.61,34.58,34.58,25600.0,29.4275,29.436,29.4105,29.4105,25600.0
2013-08-26 12:15:00,34.58,34.59,34.58,34.58,35800.0,29.4105,29.419,29.4105,29.4105,35800.0
2013-08-26 12:20:00,34.58,34.62,34.57,34.6,31600.0,29.4105,29.4445,29.402,29.4275,31600.0
2013-08-26 12:25:00,34.6,34.6,34.56,34.59,42600.0,29.4275,29.4275,29.3935,29.419,42600.0
2013-08-26 12:30:00,34.59,34.6,34.57,34.6,57400.0,29.419,29.4275,29.402,29.4275,57400.0
2013-08-26 12:35:00,34.59,34.61,34.56,34.57,44800.0,29.419,29.436,29.3935,29.402,44800.0
2013-08-26 12:40:00,34.58,34.6,34.58,34.59,27200.0,29.4105,29.4275,29.4105,29.419,27200.0
2013-08-26 12:45:00,34.59,34.61,34.57,34.59,30800.0,29.419,29.436,29.402,29.419,30800.0
2013-08-26 12:50:00,34.59,34.6,34.59,34.6,11600.0,29.419,29.4275,29.419,29.4275,11600.0
2013-08-26 12:55:00,34.6,34.62,34.6,34.62,21800.0,29.4275,29.4445,29.4275,29.4445,21800.0
2013-08-26 13:00:00,34.62,34.62,34.59,34.6,26400.0,29.4445,29.4445,29.419,29.4275,26400.0
2013-08-26 13:05:00,34.6,34.62,34.6,34.6,19000.0,29.4275,29.4445,29.4275,29.4275,19000.0
2013-08-26 13:10:00,34.6,34.62,34.57,34.57,22400.0,29.4275,29.4445,29.402,29.402,22400.0
2013-08-26 13:15:00,34.56,34.56,34.54,34.55,15200.0,29.3935,29.3935,29.3765,29.385,15200.0
2013-08-26 13:20:00,34.55,34.55,34.54,34.54,15800.0,29.385,29.385,29.3765,29.3765,15800.0
2013-08-26 13:25:00,34.54,34.56,34.52,34.55,50400.0,29.3765,29.3935,29.3595,29.385,50400.0
2013-08-26 13:30:00,34.55,34.55,34.52,34.53,19600.0,29.385,29.385,29.3595,29.368,19600.0
2013-08-26 13:35:00,34.54,34.55,34.52,34.52,28800.0,29.3765,29.385,29.3595,29.3595,28800.0
2013-08-26 13:40:00,34.52,34.56,34.49,34.56,21800.0,29.3595,29.3935,29.3339,29.3935,21800.0
2013-08-26 13:45:00,34.56,34.58,34.56,34.57,21400.0,29.3935,29.4105,29.3935,29.402,21400.0
2013-08-26 13:50:00,34.57,34.57,34.53,34.54,29400.0,29.402,29.402,29.368,29.3765,29400.0
2013-08-26 13:55:00,34.54,34.58,34.54,34.58,16400.0,29.3765,29.4105,29.3765,29.4105,16400.0
2013-08-26 14:00:00,34.58,34.58,34.56,34.56,29000.0,29.4105,29.4105,29.3935,29.3935,29000.0
2013-08-26 14:05:00,34.57,34.59,34.57,34.58,31200.0,29.402,29.419,29.402,29.4105,31200.0
2013-08-26 14:10:00,34.58,34.62,34.58,34.59,43200.0,29.4105,29.4445,29.4105,29.419,43200.0
2013-08-26 14:15:00,34.59,34.61,34.59,34.6,23200.0,29.419,29.436,29.419,29.4275,23200.0
2013-08-26 14:20:00,34.6,34.63,34.59,34.6,23400.0,29.4275,29.453,29.419,29.4275,23400.0
2013-08-26 14:25:00,34.6,34.62,34.59,34.59,28800.0,29.4275,29.4445,29.419,29.419,28800.0
2013-08-26 14:30:00,34.59,34.6,34.58,34.58,29000.0,29.419,29.4275,29.4105,29.4105,29000.0
2013-08-26 14:35:00,34.58,34.59,34.58,34.59,25600.0,29.4105,29.419,29.4105,29.419,25600.0
2013-08-26 14:40:00,34.59,34.62,34.58,34.61,43800.0,29.419,29.4445,29.4105,29.436,43800.0
2013-08-26 14:45:00,34.62,34.63,34.59,34.62,29400.0,29.4445,29.453,29.419,29.4445,29400.0
2013-08-26 14:50:00,34.62,34.62,34.6,34.61,29200.0,29.4445,29.4445,29.4275,29.436,29200.0
2013-08-26 14:55:00,34.62,34.65,34.62,34.65,49400.0,29.4445,29.47,29.4445,29.47,49400.0
2013-08-26 15:00:00,34.65,34.65,34.6,34.62,32600.0,29.47,29.47,29.4275,29.4445,32600.0
2013-08-26 15:05:00,34.62,34.64,34.62,34.64,34600.0,29.4445,29.4615,29.4445,29.4615,34600.0
2013-08-26 15:10:00,34.65,34.65,34.55,34.55,58200.0,29.47,29.47,29.385,29.385,58200.0
2013-08-26 15:15:00,34.55,34.57,34.55,34.56,55200.0,29.385,29.402,29.385,29.3935,55200.0
2013-08-26 15:20:00,34.56,34.56,34.5,34.52,91000.0,29.3935,29.3935,29.3425,29.3595,91000.0
2013-08-26 15:25:00,34.52,34.55,34.49,34.54,84000.0,29.3595,29.385,29.3339,29.3765,84000.0
2013-08-26 15:30:00,34.55,34.57,34.52,34.55,70000.0,29.385,29.402,29.3595,29.385,70000.0
2013-08-26 15:35:00,34.56,34.58,34.52,34.56,68800.0,29.3935,29.4105,29.3595,29.3935,68800.0
2013-08-26 15:40:00,34.55,34.58,34.54,34.55,83600.0,29.385,29.4105,29.3765,29.385,83600.0
2013-08-26 15:45:00,34.55,34.57,34.52,34.57,105600.0,29.385,29.402,29.3595,29.402,105600.0
2013-08-26 15:50:00,34.56,34.57,34.52,34.57,102400.0,29.3935,29.402,29.3595,29.402,102400.0
2013-08-26 15:55:00,34.57,34.57,34.51,34.52,157600.0,29.402,29.402,29.351,29.3595,157600.0
2013-08-27 09:30:00,34.24,34.28,34.1,34.12,104200.0,29.1213,29.1553,29.0023,29.0193,104200.0
2013-08-27 09:35:00,34.13,34.17,34.03,34.15,25600.0,29.0278,29.0618,28.9427,29.0448,25600.0
2013-08-27 09:40:00,34.18,34.19,34.1,34.14,46200.0,29.0703,29.0788,29.0023,29.0363,46200.0
2013-08-27 09:45:00,34.14,34.21,34.1,34.21,22600.0,29.0363,29.0958,29.0023,29.0958,22600.0
2013-08-27 09:50:00,34.21,34.23,34.14,34.16,47200.0,29.0958,29.1128,29.0363,29.0533,47200.0
2013-08-27 09:55:00,34.15,34.24,34.12,34.18,42600.0,29.0448,29.1213,29.0193,29.0703,42600.0
2013-08-27 10:00:00,34.18,34.27,34.16,34.19,26000.0,29.0703,29.1468,29.0533,29.0788,26000.0
2013-08-27 10:05:00,34.18,34.21,34.15,34.2,16800.0,29.0703,29.0958,29.0448,29.0873,16800.0
2013-08-27 10:10:00,34.22,34.26,34.17,34.23,27400.0,29.1043,29.1383,29.0618,29.1128,27400.0
2013-08-27 10:15:00,34.24,34.24,34.17,34.2,24000.0,29.1213,29.1213,29.0618,29.0873,24000.0
2013-08-27 10:20:00,34.19,34.19,34.13,34.14,25600.0,29.0788,29.0788,29.0278,29.0363,25600.0
2013-08-27 10:25:00,34.13,34.17,34.09,34.13,19200.0,29.0278,29.0618,28.9937,29.0278,19200.0
2013-08-27 10:30:00,34.16,34.2,34.1,34.12,26400.0,29.0533,29.0873,29.0023,29.0193,26400.0
2013-08-27 10:35:00,34.12,34.26,34.1,34.26,58000.0,29.0193,29.1383,29.0023,29.1383,58000.0
2013-08-27 10:40:00,34.27,34.3,34.24,34.28,27800.0,29.1468,29.1724,29.1213,29.1553,27800.0
2013-08-27 10:45:00,34.28,34.29,34.24,34.26,35200.0,29.1553,29.1638,29.1213,29.1383,35200.0
2013-08-27 10:50:00,34.27,34.27,34.16,34.19,28800.0,29.1468,29.1468,29.0533,29.0788,28800.0
2013-08-27 10:55:00,34.18,34.26,34.17,34.25,25000.0,29.0703,29.1383,29.0618,29.1298,25000.0
2013-08-27 11:00:00,34.26,34.26,34.18,34.19,17200.0,29.1383,29.1383,29.0703,29.0788,17200.0
2013-08-27 11:05:00,34.2,34.21,34.16,34.17,22000.0,29.0873,29.0958,29.0533,29.0618,22000.0
2013-08-27 11:10:00,34.17,34.19,34.13,34.15,16200.0,29.0618,29.0788,29.0278,29.0448,16200.0
2013-08-27 11:15:00,34.16,34.24,34.16,34.21,16600.0,29.0533,29.1213,29.0533,29.0958,16600.0
2013-08-27 11:20:00,34.21,34.29,34.21,34.29,24600.0,29.0958,29.1638,29.0958,29.1638,24600.0
2013-08-27 11:25:00,34.27,34.3,34.24,34.27,19800.0,29.1468,29.1724,29.1213,29.1468,19800.0
2013-08-27 11:30:00,34.26,34.29,34.24,34.27,21400.0,29.1383,29.1638,29.1213,29.1468,21400.0
2013-08-27 11:35:00,34.25,34.29,34.24,34.29,17800.0,29.1298,29.1638,29.1213,29.1638,17800.0
2013-08-27 11:40:00,34.28,34.28,34.22,34.23,23400.0,29.1553,29.1553,29.1043,29.1128,23400.0
2013-08-27 11:45:00,34.23,34.25,34.21,34.21,13800.0,29.1128,29.1298,29.0958,29.0958,13800.0
2013-08-27 11:50:00,34.21,34.23,34.19,34.21,26600.0,29.0958,29.1128,29.0788,29.0958,26600.0
2013-08-27 11:55:00,34.21,34.25,34.21,34.24,10800.0,29.0958,29.1298,29.0958,29.1213,10800.0
2013-08-27 12:00:00,34.24,34.25,34.19,34.2,17200.0,29.1213,29.1298,29.0788,29.0873,17200.0
2013-08-27 12:05:00,34.2,34.21,34.18,34.21,21200.0,29.0873,29.0958,29.0703,29.0958,21200.0
2013-08-27 12:10:00,34.2,34.24,34.2,34.21,24200.0,29.0873,29.1213,29.0873,29.0958,24200.0
2013-08-27 12:15:00,34.21,34.21,34.16,34.16,21400.0,29.0958,29.0958,29.0533,29.0533,21400.0
2013-08-27 12:20:00,34.16,34.17,34.14,34.15,10800.0,29.0533,29.0618,29.0363,29.0448,10800.0
2013-08-27 12:25:00,34.15,34.18,34.13,34.15,13400.0,29.0448,29.0703,29.0278,29.0448,13400.0
2013-08-27 12:30:00,34.13,34.17,34.12,34.12,21400.0,29.0278,29.0618,29.0193,29.0193,21400.0
2013-08-27 12:35:00,34.12,34.18,34.12,34.15,38800.0,29.0193,29.0703,29.0193,29.0448,38800.0
2013-08-27 12:40:00,34.14,34.14,34.06,34.12,26200.0,29.0363,29.0363,28.9682,29.0193,26200.0
2013-08-27 12:45:00,34.12,34.12,34.06,34.08,21200.0,29.0193,29.0193,28.9682,28.9852,21200.0
2013-08-27 12:50:00,34.08,34.1,34.07,34.08,12000.0,28.9852,29.0023,28.9767,28.9852,12000.0
2013-08-27 12:55:00,34.08,34.08,34.02,34.02,27800.0,28.9852,28.9852,28.9342,28.9342,27800.0
2013-08-27 13:00:00,34.03,34.05,34.02,34.04,19800.0,28.9427,28.9597,28.9342,28.9512,19800.0
2013-08-27 13:05:00,34.04,34.06,34.03,34.06,11200.0,28.9512,28.9682,28.9427,28.9682,11200.0
2013-08-27 13:10:00,34.06,34.09,34.06,34.09,17000.0,28.9682,28.9937,28.9682,28.9937,17000.0
2013-08-27 13:15:00,34.09,34.09,34.0,34.0,13600.0,28.9937,28.9937,28.9172,28.9172,13600.0
2013-08-27 13:20:00,34.01,34.01,33.95,33.95,28200.0,28.9257,28.9257,28.8747,28.8747,28200.0
2013-08-27 13:25:00,33.96,33.96,33.87,33.91,49800.0,28.8832,28.8832,28.8066,28.8407,49800.0
2013-08-27 13:30:00,33.92,33.97,33.9,33.96,43600.0,28.8492,28.8917,28.8321,28.8832,43600.0
2013-08-27 13:35:00,33.96,34.0,33.95,33.97,36400.0,28.8832,28.9172,28.8747,28.8917,36400.0
2013-08-27 13:40:00,33.97,34.01,33.96,33.99,31600.0,28.8917,28.9257,28.8832,28.9087,31600.0
2013-08-27 13:45:00,33.99,34.06,33.99,34.06,16600.0,28.9087,28.9682,28.9087,28.9682,16600.0
2013-08-27 13:50:00,34.06,34.07,34.03,34.07,32000.0,28.9682,28.9767,28.9427,28.9767,32000.0
2013-08-27 13:55:00,34.06,34.07,34.02,34.06,19000.0,28.9682,28.9767,28.9342,28.9682,19000.0
2013-08-27 14:00:00,34.05,34.06,34.02,34.05,26000.0,28.9597,28.9682,28.9342,28.9597,26000.0
2013-08-27 14:05:00,34.06,34.07,33.99,33.99,89600.0,28.9682,28.9767,28.9087,28.9087,89600.0
2013-08-27 14:10:00,33.98,34.0,33.95,33.95,34600.0,28.9002,28.9172,28.8747,28.8747,34600.0
2013-08-27 14:15:00,33.96,34.01,33.96,34.01,25600.0,28.8832,28.9257,28.8832,28.9257,25600.0
2013-08-27 14:20:00,34.01,34.02,33.96,33.98,43600.0,28.9257,28.9342,28.8832,28.9002,43600.0
2013-08-27 14:25:00,33.98,34.01,33.95,33.97,34000.0,28.9002,28.9257,28.8747,28.8917,34000.0
2013-08-27 14:30:00,33.98,33.99,33.97,33.98,33000.0,28.9002,28.9087,28.8917,28.9002,33000.0
2013-08-27 14:35:00,33.98,33.99,33.95,33.99,41600.0,28.9002,28.9087,28.8747,28.9087,41600.0
2013-08-27 14:40:00,33.99,34.04,33.99,34.02,34800.0,28.9087,28.9512,28.9087,28.9342,34800.0
2013-08-27 14:45:00,34.02,34.05,33.98,33.98,47800.0,28.9342,28.9597,28.9002,28.9002,47800.0
2013-08-27 14:50:00,33.97,34.0,33.97,34.0,38200.0,28.8917,28.9172,28.8917,28.9172,38200.0
2013-08-27 14:55:00,34.0,34.06,34.0,34.04,57400.0,28.9172,28.9682,28.9172,28.9512,57400.0
2013-08-27 15:00:00,34.05,34.06,34.0,34.04,78400.0,28.9597,28.9682,28.9172,28.9512,78400.0
2013-08-27 15:05:00,34.04,34.06,33.98,33.98,54000.0,28.9512,28.9682,28.9002,28.9002,54000.0
2013-08-27 15:10:00,33.98,33.98,33.93,33.95,69000.0,28.9002,28.9002,28.8577,28.8747,69000.0
2013-08-27 15:15:00,33.94,33.95,33.91,33.92,59400.0,28.8662,28.8747,28.8407,28.8492,59400.0
2013-08-27 15:20:00,33.91,33.94,33.91,33.92,68800.0,28.8407,28.8662,28.8407,28.8492,68800.0
2013-08-27 15:25:00,33.91,33.92,33.88,33.91,85600.0,28.8407,28.8492,28.8151,28.8407,85600.0
2013-08-27 15:30:00,33.91,33.93,33.88,33.88,85200.0,28.8407,28.8577,28.8151,28.8151,85200.0
2013-08-27 15:35:00,33.88,33.93,33.88,33.88,73400.0,28.8151,28.8577,28.8151,28.8151,73400.0
2013-08-27 15:40:00,33.88,33.92,33.88,33.91,105400.0,28.8151,28.8492,28.8151,28.8407,105400.0
2013-08-27 15:45:00,33.91,33.97,33.9,33.93,168800.0,28.8407,28.8917,28.8321,28.8577,168800.0
2013-08-27 15:50:00,33.92,33.97,33.89,33.89,218200.0,28.8492,28.8917,28.8236,28.8236,218200.0
2013-08-27 15:55:00,33.9,33.91,33.87,33.87,204000.0,28.8321,28.8407,28.8066,28.8066,204000.0
2013-08-28 09:30:00,34.02,34.02,33.85,33.85,44600.0,28.9342,28.9342,28.7896,28.7896,44600.0
2013-08-28 09:35:00,33.88,34.04,33.83,34.01,24400.0,28.8151,28.9512,28.7726,28.9257,24400.0
2013-08-28 09:40:00,34.01,34.01,33.96,33.99,48000.0,28.9257,28.9257,28.8832,28.9087,48000.0
2013-08-28 09:45:00,34.01,34.12,33.95,34.12,90400.0,28.9257,29.0193,28.8747,29.0193,90400.0
2013-08-28 09:50:00,34.12,34.16,33.99,34.01,42600.0,29.0193,29.0533,28.9087,28.9257,42600.0
2013-08-28 09:55:00,34.0,34.0,33.86,33.86,23000.0,28.9172,28.9172,28.7981,28.7981,23000.0
2013-08-28 10:00:00,33.87,33.97,33.85,33.93,20200.0,28.8066,28.8917,28.7896,28.8577,20200.0
2013-08-28 10:05:00,33.93,33.93,33.88,33.89,30400.0,28.8577,28.8577,28.8151,28.8236,30400.0
2013-08-28 10:10:00,33.9,33.97,33.9,33.92,25800.0,28.8321,28.8917,28.8321,28.8492,25800.0
2013-08-28 10:15:00,33.92,34.01,33.92,34.01,12800.0,28.8492,28.9257,28.8492,28.9257,12800.0
2013-08-28 10:20:00,34.02,34.03,33.94,33.98,19800.0,28.9342,28.9427,28.8662,28.9002,19800.0
2013-08-28 10:25:00,33.97,33.98,33.94,33.96,23000.0,28.8917,28.9002,28.8662,28.8832,23000.0
2013-08-28 10:30:00,33.95,33.95,33.89,33.91,37400.0,28.8747,28.8747,28.8236,28.8407,37400.0
2013-08-28 10:35:00,33.91,33.93,33.84,33.85,31200.0,28.8407,28.8577,28.7811,28.7896,31200.0
2013-08-28 10:40:00,33.85,33.88,33.84,33.85,18400.0,28.7896,28.8151,28.7811,28.7896,18400.0
2013-08-28 10:45:00,33.85,33.85,33.81,33.81,11200.0,28.7896,28.7896,28.7556,28.7556,11200.0
2013-08-28 10:50:00,33.81,33.84,33.81,33.83,11200.0,28.7556,28.7811,28.7556,28.7726,11200.0
2013-08-28 10:55:00,33.84,33.91,33.84,33.91,33000.0,28.7811,28.8407,28.7811,28.8407,33000.0
2013-08-28 11:00:00,33.91,33.92,33.87,33.9,30000.0,28.8407,28.8492,28.8066,28.8321,30000.0
2013-08-28 11:05:00,33.9,33.91,33.85,33.86,10400.0,28.8321,28.8407,28.7896,28.7981,10400.0
2013-08-28 11:10:00,33.85,33.88,33.85,33.85,12000.0,28.7896,28.8151,28.7896,28.7896,12000.0
2013-08-28 11:15:00,33.85,33.85,33.8,33.81,19200.0,28.7896,28.7896,28.7471,28.7556,19200.0
2013-08-28 11:20:00,33.82,33.85,33.82,33.85,13000.0,28.7641,28.7896,28.7641,28.7896,13000.0
2013-08-28 11:25:00,33.85,33.87,33.84,33.85,36400.0,28.7896,28.8066,28.7811,28.7896,36400.0
2013-08-28 11:30:00,33.87,33.87,33.81,33.84,25200.0,28.8066,28.8066,28.7556,28.7811,25200.0
2013-08-28 11:35:00,33.85,33.88,33.83,33.83,28400.0,28.7896,28.8151,28.7726,28.7726,28400.0
2013-08-28 11:40:00,33.83,33.85,33.81,33.85,23600.0,28.7726,28.7896,28.7556,28.7896,23600.0
2013-08-28 11:45:00,33.85,33.89,33.8,33.81,116800.0,28.7896,28.8236,28.7471,28.7556,116800.0
2013-08-28 11:50:00,33.81,33.85,33.81,33.84,16400.0,28.7556,28.7896,28.7556,28.7811,16400.0
2013-08-28 11:55:00,33.84,33.88,33.84,33.85,11000.0,28.7811,28.8151,28.7811,28.7896,11000.0
2013-08-28 12:00:00,33.85,33.85,33.82,33.83,14800.0,28.7896,28.7896,28.7641,28.7726,14800.0
2013-08-28 12:05:00,33.83,33.84,33.82,33.84,6400.0,28.7726,28.7811,28.7641,28.7811,6400.0
2013-08-28 12:10:00,33.83,33.83,33.8,33.8,30000.0,28.7726,28.7726,28.7471,28.7471,30000.0
2013-08-28 12:15:00,33.81,33.84,33.8,33.81,20600.0,28.7556,28.7811,28.7471,28.7556,20600.0
2013-08-28 12:20:00,33.83,33.84,33.81,33.84,10000.0,28.7726,28.7811,28.7556,28.7811,10000.0
2013-08-28 12:25:00,33.84,33.86,33.84,33.85,7200.0,28.7811,28.7981,28.7811,28.7896,7200.0
2013-08-28 12:30:00,33.85,33.87,33.83,33.84,28200.0,28.7896,28.8066,28.7726,28.7811,28200.0
2013-08-28 12:35:00,33.83,33.84,33.82,33.83,17800.0,28.7726,28.7811,28.7641,28.7726,17800.0
2013-08-28 12:40:00,33.83,33.85,33.82,33.85,14600.0,28.7726,28.7896,28.7641,28.7896,14600.0
2013-08-28 12:45:00,33.86,33.88,33.82,33.88,16600.0,28.7981,28.8151,28.7641,28.8151,16600.0
2013-08-28 12:50:00,33.88,33.9,33.88,33.89,4200.0,28.8151,28.8321,28.8151,28.8236,4200.0
2013-08-28 12:55:00,33.9,33.9,33.87,33.87,10600.0,28.8321,28.8321,28.8066,28.8066,10600.0
2013-08-28 13:00:00,33.87,33.91,33.87,33.91,10200.0,28.8066,28.8407,28.8066,28.8407,10200.0
2013-08-28 13:05:00,33.91,33.92,33.89,33.9,13800.0,28.8407,28.8492,28.8236,28.8321,13800.0
2013-08-28 13:10:00,33.9,33.9,33.88,33.89,9800.0,28.8321,28.8321,28.8151,28.8236,9800.0
2013-08-28 13:15:00,33.91,33.91,33.88,33.91,12200.0,28.8407,28.8407,28.8151,28.8407,12200.0
2013-08-28 13:20:00,33.91,33.92,33.9,33.91,11800.0,28.8407,28.8492,28.8321,28.8407,11800.0
2013-08-28 13:25:00,33.91,33.92,33.9,33.91,7000.0,28.8407,28.8492,28.8321,28.8407,7000.0
2013-08-28 13:30:00,33.92,33.92,33.87,33.87,11600.0,28.8492,28.8492,28.8066,28.8066,11600.0
2013-08-28 13:35:00,33.87,33.91,33.87,33.91,10600.0,28.8066,28.8407,28.8066,28.8407,10600.0
2013-08-28 13:40:00,33.91,33.91,33.88,33.88,5800.0,28.8407,28.8407,28.8151,28.8151,5800.0
2013-08-28 13:45:00,33.88,33.88,33.87,33.88,9000.0,28.8151,28.8151,28.8066,28.8151,9000.0
2013-08-28 13:50:00,33.87,33.9,33.87,33.87,23800.0,28.8066,28.8321,28.8066,28.8066,23800.0
2013-08-28 13:55:00,33.87,33.91,33.87,33.9,12400.0,28.8066,28.8407,28.8066,28.8321,12400.0
2013-08-28 14:00:00,33.89,33.89,33.87,33.88,24200.0,28.8236,28.8236,28.8066,28.8151,24200.0
2013-08-28 14:05:00,33.88,33.88,33.83,33.83,35800.0,28.8151,28.8151,28.7726,28.7726,35800.0
2013-08-28 14:10:00,33.83,33.86,33.81,33.84,40400.0,28.7726,28.7981,28.7556,28.7811,40400.0
2013-08-28 14:15:00,33.84,33.86,33.84,33.84,18400.0,28.7811,28.7981,28.7811,28.7811,18400.0
2013-08-28 14:20:00,33.84,33.88,33.84,33.87,23800.0,28.7811,28.8151,28.7811,28.8066,23800.0
2013-08-28 14:25:00,33.87,33.89,33.86,33.88,9400.0,28.8066,28.8236,28.7981,28.8151,9400.0
2013-08-28 14:30:00,33.88,33.88,33.87,33.88,11400.0,28.8151,28.8151,28.8066,28.8151,11400.0
2013-08-28 14:35:00,33.88,33.88,33.82,33.83,29400.0,28.8151,28.8151,28.7641,28.7726,29400.0
2013-08-28 14:40:00,33.84,33.84,33.81,33.81,12800.0,28.7811,28.7811,28.7556,28.7556,12800.0
2013-08-28 14:45:00,33.8,33.85,33.8,33.85,15400.0,28.7471,28.7896,28.7471,28.7896,15400.0
2013-08-28 14:50:00,33.85,33.85,33.82,33.84,7400.0,28.7896,28.7896,28.7641,28.7811,7400.0
2013-08-28 14:55:00,33.84,33.84,33.82,33.82,13600.0,28.7811,28.7811,28.7641,28.7641,13600.0
2013-08-28 15:00:00,33.82,33.85,33.8,33.85,67400.0,28.7641,28.7896,28.7471,28.7896,67400.0
2013-08-28 15:05:00,33.85,33.87,33.83,33.87,18400.0,28.7896,28.8066,28.7726,28.8066,18400.0
2013-08-28 15:10:00,33.88,33.91,33.87,33.88,42600.0,28.8151,28.8407,28.8066,28.8151,42600.0
2013-08-28 15:15:00,33.89,33.9,33.87,33.87,18600.0,28.8236,28.8321,28.8066,28.8066,18600.0
2013-08-28 15:20:00,33.88,33.94,33.88,33.91,34000.0,28.8151,28.8662,28.8151,28.8407,34000.0
2013-08-28 15:25:00,33.92,33.93,33.91,33.92,19800.0,28.8492,28.8577,28.8407,28.8492,19800.0
2013-08-28 15:30:00,33.92,33.97,33.92,33.95,63000.0,28.8492,28.8917,28.8492,28.8747,63000.0
2013-08-28 15:35:00,33.94,33.95,33.91,33.91,38400.0,28.8662,28.8747,28.8407,28.8407,38400.0
2013-08-28 15:40:00,33.91,33.93,33.88,33.93,58000.0,28.8407,28.8577,28.8151,28.8577,58000.0
2013-08-28 15:45:00,33.92,33.93,33.87,33.88,57600.0,28.8492,28.8577,28.8066,28.8151,57600.0
2013-08-28 15:50:00,33.88,33.9,33.88,33.88,47200.0,28.8151,28.8321,28.8151,28.8151,47200.0
2013-08-28 15:55:00,33.88,33.91,33.85,33.88,164800.0,28.8151,28.8407,28.7896,28.8151,164800.0
2013-08-29 09:30:00,33.66,33.9,33.62,33.72,91200.0,28.628,28.8321,28.594,28.6791,91200.0
2013-08-29 09:35:00,33.74,33.79,33.72,33.74,27200.0,28.6961,28.7386,28.6791,28.6961,27200.0
2013-08-29 09:40:00,33.74,33.79,33.7,33.75,21600.0,28.6961,28.7386,28.662,28.7046,21600.0
2013-08-29 09:45:00,33.74,33.81,33.72,33.73,17000.0,28.6961,28.7556,28.6791,28.6876,17000.0
2013-08-29 09:50:00,33.73,33.82,33.72,33.81,14200.0,28.6876,28.7641,28.6791,28.7556,14200.0
2013-08-29 09:55:00,33.8,33.81,33.66,33.67,22200.0,28.7471,28.7556,28.628,28.6365,22200.0
2013-08-29 10:00:00,33.68,33.74,33.66,33.68,14400.0,28.645,28.6961,28.628,28.645,14400.0
2013-08-29 10:05:00,33.66,33.7,33.64,33.67,19400.0,28.628,28.662,28.611,28.6365,19400.0
2013-08-29 10:10:00,33.68,33.7,33.67,33.69,9400.0,28.645,28.662,28.6365,28.6535,9400.0
2013-08-29 10:15:00,33.7,33.71,33.69,33.71,19600.0,28.662,28.6706,28.6535,28.6706,19600.0
2013-08-29 10:20:00,33.71,33.73,33.68,33.73,65200.0,28.6706,28.6876,28.645,28.6876,65200.0
2013-08-29 10:25:00,33.73,33.8,33.73,33.74,48000.0,28.6876,28.7471,28.6876,28.6961,48000.0
2013-08-29 10:30:00,33.74,33.85,33.74,33.85,18400.0,28.6961,28.7896,28.6961,28.7896,18400.0
2013-08-29 10:35:00,33.85,33.9,33.84,33.87,18600.0,28.7896,28.8321,28.7811,28.8066,18600.0
2013-08-29 10:40:00,33.88,33.94,33.87,33.94,15400.0,28.8151,28.8662,28.8066,28.8662,15400.0
2013-08-29 10:45:00,33.94,33.95,33.88,33.88,25800.0,28.8662,28.8747,28.8151,28.8151,25800.0
2013-08-29 10:50:00,33.89,33.95,33.88,33.94,9000.0,28.8236,28.8747,28.8151,28.8662,9000.0
2013-08-29 10:55:00,33.94,33.96,33.88,33.92,29600.0,28.8662,28.8832,28.8151,28.8492,29600.0
2013-08-29 11:00:00,33.93,33.96,33.93,33.94,11800.0,28.8577,28.8832,28.8577,28.8662,11800.0
2013-08-29 11:05:00,33.94,33.95,33.92,33.92,11800.0,28.8662,28.8747,28.8492,28.8492,11800.0
2013-08-29 11:10:00,33.92,33.93,33.92,33.92,5000.0,28.8492,28.8577,28.8492,28.8492,5000.0
2013-08-29 11:15:00,33.91,33.93,33.91,33.92,12400.0,28.8407,28.8577,28.8407,28.8492,12400.0
2013-08-29 11:20:00,33.93,33.97,33.92,33.93,14000.0,28.8577,28.8917,28.8492,28.8577,14000.0
2013-08-29 11:25:00,33.93,33.95,33.91,33.91,12400.0,28.8577,28.8747,28.8407,28.8407,12400.0
2013-08-29 11:30:00,33.9,33.91,33.87,33.89,33200.0,28.8321,28.8407,28.8066,28.8236,33200.0
2013-08-29 11:35:00,33.89,33.91,33.88,33.91,12200.0,28.8236,28.8407,28.8151,28.8407,12200.0
2013-08-29 11:40:00,33.91,33.92,33.89,33.91,11400.0,28.8407,28.8492,28.8236,28.8407,11400.0
2013-08-29 11:45:00,33.92,33.93,33.88,33.88,10200.0,28.8492,28.8577,28.8151,28.8151,10200.0
2013-08-29 11:50:00,33.88,33.9,33.85,33.87,18800.0,28.8151,28.8321,28.7896,28.8066,18800.0
2013-08-29 11:55:00,33.88,33.91,33.87,33.91,14600.0,28.8151,28.8407,28.8066,28.8407,14600.0
2013-08-29 12:00:00,33.91,33.92,33.88,33.9,8400.0,28.8407,28.8492,28.8151,28.8321,8400.0
2013-08-29 12:05:00,33.9,33.93,33.9,33.91,4600.0,28.8321,28.8577,28.8321,28.8407,4600.0
2013-08-29 12:10:00,33.9,33.9,33.88,33.9,6200.0,28.8321,28.8321,28.8151,28.8321,6200.0
2013-08-29 12:15:00,33.91,33.91,33.88,33.88,7400.0,28.8407,28.8407,28.8151,28.8151,7400.0
2013-08-29 12:20:00,33.88,33.89,33.87,33.88,11800.0,28.8151,28.8236,28.8066,28.8151,11800.0
2013-08-29 12:25:00,33.88,33.91,33.88,33.9,8400.0,28.8151,28.8407,28.8151,28.8321,8400.0
2013-08-29 12:30:00,33.9,33.9,33.87,33.88,17800.0,28.8321,28.8321,28.8066,28.8151,17800.0
2013-08-29 12:35:00,33.89,33.9,33.85,33.85,10800.0,28.8236,28.8321,28.7896,28.7896,10800.0
2013-08-29 12:40:00,33.85,33.87,33.85,33.85,4800.0,28.7896,28.8066,28.7896,28.7896,4800.0
2013-08-29 12:45:00,33.85,33.88,33.85,33.88,12800.0,28.7896,28.8151,28.7896,28.8151,12800.0
2013-08-29 12:50:00,33.88,33.89,33.87,33.88,8800.0,28.8151,28.8236,28.8066,28.8151,8800.0
2013-08-29 12:55:00,33.88,33.9,33.88,33.9,7400.0,28.8151,28.8321,28.8151,28.8321,7400.0
2013-08-29 13:00:00,33.89,33.9,33.88,33.88,20000.0,28.8236,28.8321,28.8151,28.8151,20000.0
2013-08-29 13:05:00,33.9,33.93,33.9,33.91,7000.0,28.8321,28.8577,28.8321,28.8407,7000.0
2013-08-29 13:10:00,33.9,33.9,33.88,33.88,13800.0,28.8321,28.8321,28.8151,28.8151,13800.0
2013-08-29 13:15:00,33.88,33.88,33.84,33.85,8200.0,28.8151,28.8151,28.7811,28.7896,8200.0
2013-08-29 13:20:00,33.86,33.86,33.83,33.83,8000.0,28.7981,28.7981,28.7726,28.7726,8000.0
2013-08-29 13:25:00,33.83,33.85,33.82,33.85,32800.0,28.7726,28.7896,28.7641,28.7896,32800.0
2013-08-29 13:30:00,33.87,33.87,33.85,33.85,24200.0,28.8066,28.8066,28.7896,28.7896,24200.0
2013-08-29 13:35:00,33.85,33.87,33.85,33.87,13800.0,28.7896,28.8066,28.7896,28.8066,13800.0
2013-08-29 13:40:00,33.86,33.91,33.86,33.89,18400.0,28.7981,28.8407,28.7981,28.8236,18400.0
2013-08-29 13:45:00,33.89,33.92,33.88,33.91,13600.0,28.8236,28.8492,28.8151,28.8407,13600.0
2013-08-29 13:50:00,33.91,33.92,33.9,33.9,28600.0,28.8407,28.8492,28.8321,28.8321,28600.0
2013-08-29 13:55:00,33.9,33.94,33.9,33.93,14600.0,28.8321,28.8662,28.8321,28.8577,14600.0
2013-08-29 14:00:00,33.93,33.97,33.91,33.96,14600.0,28.8577,28.8917,28.8407,28.8832,14600.0
2013-08-29 14:05:00,33.96,33.96,33.93,33.96,8600.0,28.8832,28.8832,28.8577,28.8832,8600.0
2013-08-29 14:10:00,33.96,33.98,33.94,33.96,36000.0,28.8832,28.9002,28.8662,28.8832,36000.0
2013-08-29 14:15:00,33.97,33.98,33.92,33.95,14600.0,28.8917,28.9002,28.8492,28.8747,14600.0
2013-08-29 14:20:00,33.96,34.0,33.96,34.0,12200.0,28.8832,28.9172,28.8832,28.9172,12200.0
2013-08-29 14:25:00,33.99,34.0,33.94,33.97,13800.0,28.9087,28.9172,28.8662,28.8917,13800.0
2013-08-29 14:30:00,33.97,33.98,33.95,33.96,5400.0,28.8917,28.9002,28.8747,28.8832,5400.0
2013-08-29 14:35:00,33.97,33.99,33.97,33.98,10800.0,28.8917,28.9087,28.8917,28.9002,10800.0
2013-08-29 14:40:00,33.97,33.99,33.93,33.94,11800.0,28.8917,28.9087,28.8577,28.8662,11800.0
2013-08-29 14:45:00,33.95,33.96,33.93,33.93,8400.0,28.8747,28.8832,28.8577,28.8577,8400.0
2013-08-29 14:50:00,33.94,33.95,33.92,33.92,11600.0,28.8662,28.8747,28.8492,28.8492,11600.0
2013-08-29 14:55:00,33.91,33.92,33.9,33.91,13200.0,28.8407,28.8492,28.8321,28.8407,13200.0
2013-08-29 15:00:00,33.91,33.91,33.85,33.85,29800.0,28.8407,28.8407,28.7896,28.7896,29800.0
2013-08-29 15:05:00,33.85,33.88,33.85,33.88,23200.0,28.7896,28.8151,28.7896,28.8151,23200.0
2013-08-29 15:10:00,33.88,33.89,33.87,33.88,17000.0,28.8151,28.8236,28.8066,28.8151,17000.0
2013-08-29 15:15:00,33.88,33.93,33.88,33.88,50200.0,28.8151,28.8577,28.8151,28.8151,50200.0
2013-08-29 15:20:00,33.88,33.91,33.88,33.9,32600.0,28.8151,28.8407,28.8151,28.8321,32600.0
2013-08-29 15:25:00,33.9,33.9,33.86,33.87,38400.0,28.8321,28.8321,28.7981,28.8066,38400.0
2013-08-29 15:30:00,33.87,33.88,33.82,33.82,40400.0,28.8066,28.8151,28.7641,28.7641,40400.0
2013-08-29 15:35:00,33.83,33.85,33.82,33.85,27800.0,28.7726,28.7896,28.7641,28.7896,27800.0
2013-08-29 15:40:00,33.84,33.9,33.82,33.89,73000.0,28.7811,28.8321,28.7641,28.8236,73000.0
2013-08-29 15:45:00,33.89,33.92,33.87,33.92,79400.0,28.8236,28.8492,28.8066,28.8492,79400.0
2013-08-29 15:50:00,33.92,33.95,33.91,33.94,84200.0,28.8492,28.8747,28.8407,28.8662,84200.0
2013-08-29 15:55:00,33.94,33.95,33.89,33.89,177200.0,28.8662,28.8747,28.8236,28.8236,177200.0
2013-08-30 09:30:00,33.97,33.99,33.76,33.82,23000.0,28.8917,28.9087,28.7131,28.7641,23000.0
2013-08-30 09:35:00,33.81,33.84,33.78,33.82,24200.0,28.7556,28.7811,28.7301,28.7641,24200.0
2013-08-30 09:40:00,33.83,33.85,33.77,33.79,30600.0,28.7726,28.7896,28.7216,28.7386,30600.0
2013-08-30 09:45:00,33.79,33.84,33.79,33.82,19200.0,28.7386,28.7811,28.7386,28.7641,19200.0
2013-08-30 09:50:00,33.82,33.85,33.8,33.85,15000.0,28.7641,28.7896,28.7471,28.7896,15000.0
2013-08-30 09:55:00,33.85,33.88,33.82,33.84,20200.0,28.7896,28.8151,28.7641,28.7811,20200.0
2013-08-30 10:00:00,33.84,33.84,33.74,33.75,20800.0,28.7811,28.7811,28.6961,28.7046,20800.0
2013-08-30 10:05:00,33.75,33.79,33.75,33.78,9600.0,28.7046,28.7386,28.7046,28.7301,9600.0
2013-08-30 10:10:00,33.77,33.78,33.74,33.78,13400.0,28.7216,28.7301,28.6961,28.7301,13400.0
2013-08-30 10:15:00,33.77,33.78,33.74,33.77,10000.0,28.7216,28.7301,28.6961,28.7216,10000.0
2013-08-30 10:20:00,33.77,33.78,33.75,33.77,13200.0,28.7216,28.7301,28.7046,28.7216,13200.0
2013-08-30 10:25:00,33.76,33.79,33.75,33.77,7800.0,28.7131,28.7386,28.7046,28.7216,7800.0
2013-08-30 10:30:00,33.77,33.8,33.76,33.8,12000.0,28.7216,28.7471,28.7131,28.7471,12000.0
2013-08-30 10:35:00,33.79,33.79,33.76,33.78,21200.0,28.7386,28.7386,28.7131,28.7301,21200.0
2013-08-30 10:40:00,33.78,33.79,33.75,33.75,24600.0,28.7301,28.7386,28.7046,28.7046,24600.0
2013-08-30 10:45:00,33.75,33.75,33.72,33.74,18200.0,28.7046,28.7046,28.6791,28.6961,18200.0
2013-08-30 10:50:00,33.74,33.74,33.71,33.71,9400.0,28.6961,28.6961,28.6706,28.6706,9400.0
2013-08-30 10:55:00,33.72,33.75,33.71,33.71,8400.0,28.6791,28.7046,28.6706,28.6706,8400.0
2013-08-30 11:00:00,33.7,33.74,33.67,33.74,10400.0,28.662,28.6961,28.6365,28.6961,10400.0
2013-08-30 11:05:00,33.74,33.76,33.7,33.7,13200.0,28.6961,28.7131,28.662,28.662,13200.0
2013-08-30 11:10:00,33.7,33.74,33.7,33.73,6600.0,28.662,28.6961,28.662,28.6876,6600.0
2013-08-30 11:15:00,33.72,33.72,33.68,33.68,7000.0,28.6791,28.6791,28.645,28.645,7000.0
2013-08-30 11:20:00,33.68,33.71,33.68,33.7,7800.0,28.645,28.6706,28.645,28.662,7800.0
2013-08-30 11:25:00,33.7,33.72,33.67,33.67,7600.0,28.662,28.6791,28.6365,28.6365,7600.0
2013-08-30 11:30:00,33.67,33.67,33.64,33.65,8800.0,28.6365,28.6365,28.611,28.6195,8800.0
2013-08-30 11:35:00,33.65,33.67,33.59,33.6,13200.0,28.6195,28.6365,28.5685,28.577,13200.0
2013-08-30 11:40:00,33.6,33.64,33.58,33.64,14200.0,28.577,28.611,28.56,28.611,14200.0
2013-08-30 11:45:00,33.65,33.66,33.64,33.64,10000.0,28.6195,28.628,28.611,28.611,10000.0
2013-08-30 11:50:00,33.64,33.65,33.62,33.63,9400.0,28.611,28.6195,28.594,28.6025,9400.0
2013-08-30 11:55:00,33.63,33.63,33.61,33.61,5000.0,28.6025,28.6025,28.5855,28.5855,5000.0
2013-08-30 12:00:00,33.6,33.62,33.59,33.62,14800.0,28.577,28.594,28.5685,28.594,14800.0
2013-08-30 12:05:00,33.63,33.65,33.63,33.63,14400.0,28.6025,28.6195,28.6025,28.6025,14400.0
2013-08-30 12:10:00,33.63,33.66,33.63,33.64,16600.0,28.6025,28.628,28.6025,28.611,16600.0
2013-08-30 12:15:00,33.63,33.68,33.63,33.67,16400.0,28.6025,28.645,28.6025,28.6365,16400.0
2013-08-30 12:20:00,33.67,33.67,33.63,33.65,9000.0,28.6365,28.6365,28.6025,28.6195,9000.0
2013-08-30 12:25:00,33.65,33.67,33.64,33.67,9400.0,28.6195,28.6365,28.611,28.6365,9400.0
2013-08-30 12:30:00,33.67,33.67,33.63,33.65,12800.0,28.6365,28.6365,28.6025,28.6195,12800.0
2013-08-30 12:35:00,33.65,33.69,33.63,33.68,22800.0,28.6195,28.6535,28.6025,28.645,22800.0
2013-08-30 12:40:00,33.68,33.68,33.68,33.68,5000.0,28.645,28.645,28.645,28.645,5000.0
2013-08-30 12:45:00,33.69,33.71,33.69,33.69,4200.0,28.6535,28.6706,28.6535,28.6535,4200.0
2013-08-30 12:50:00,33.69,33.72,33.69,33.71,24400.0,28.6535,28.6791,28.6535,28.6706,24400.0
2013-08-30 12:55:00,33.71,33.74,33.7,33.72,22400.0,28.6706,28.6961,28.662,28.6791,22400.0
2013-08-30 13:00:00,33.73,33.73,33.64,33.64,31400.0,28.6876,28.6876,28.611,28.611,31400.0
2013-08-30 13:05:00,33.65,33.66,33.59,33.6,29800.0,28.6195,28.628,28.5685,28.577,29800.0
2013-08-30 13:10:00,33.6,33.7,33.6,33.67,27200.0,28.577,28.662,28.577,28.6365,27200.0
2013-08-30 13:15:00,33.66,33.74,33.65,33.68,44400.0,28.628,28.6961,28.6195,28.645,44400.0
2013-08-30 13:20:00,33.7,33.7,33.63,33.67,14400.0,28.662,28.662,28.6025,28.6365,14400.0
2013-08-30 13:25:00,33.65,33.68,33.62,33.68,8000.0,28.6195,28.645,28.594,28.645,8000.0
2013-08-30 13:30:00,33.67,33.67,33.65,33.66,4000.0,28.6365,28.6365,28.6195,28.628,4000.0
2013-08-30 13:35:00,33.65,33.68,33.63,33.63,8000.0,28.6195,28.645,28.6025,28.6025,8000.0
2013-08-30 13:40:00,33.63,33.65,33.62,33.62,5400.0,28.6025,28.6195,28.594,28.594,5400.0
2013-08-30 13:45:00,33.65,33.7,33.65,33.68,14400.0,28.6195,28.662,28.6195,28.645,14400.0
2013-08-30 13:50:00,33.68,33.69,33.64,33.66,5200.0,28.645,28.6535,28.611,28.628,5200.0
2013-08-30 13:55:00,33.66,33.66,33.61,33.61,27600.0,28.628,28.628,28.5855,28.5855,27600.0
2013-08-30 14:00:00,33.61,33.63,33.6,33.63,25400.0,28.5855,28.6025,28.577,28.6025,25400.0
2013-08-30 14:05:00,33.63,33.63,33.57,33.57,13000.0,28.6025,28.6025,28.5515,28.5515,13000.0
2013-08-30 14:10:00,33.58,33.6,33.55,33.57,18200.0,28.56,28.577,28.5345,28.5515,18200.0
2013-08-30 14:15:00,33.56,33.61,33.56,33.61,10400.0,28.543,28.5855,28.543,28.5855,10400.0
2013-08-30 14:20:00,33.6,33.61,33.59,33.6,17000.0,28.577,28.5855,28.5685,28.577,17000.0
2013-08-30 14:25:00,33.6,33.63,33.6,33.6,18400.0,28.577,28.6025,28.577,28.577,18400.0
2013-08-30 14:30:00,33.6,33.66,33.6,33.64,14400.0,28.577,28.628,28.577,28.611,14400.0
2013-08-30 14:35:00,33.65,33.66,33.63,33.64,7600.0,28.6195,28.628,28.6025,28.611,7600.0
2013-08-30 14:40:00,33.63,33.64,33.62,33.63,9600.0,28.6025,28.611,28.594,28.6025,9600.0
2013-08-30 14:45:00,33.63,33.64,33.6,33.63,173400.0,28.6025,28.611,28.577,28.6025,173400.0
2013-08-30 14:50:00,33.63,33.65,33.61,33.63,19200.0,28.6025,28.6195,28.5855,28.6025,19200.0
2013-08-30 14:55:00,33.63,33.66,33.63,33.63,10000.0,28.6025,28.628,28.6025,28.6025,10000.0
2013-08-30 15:00:00,33.62,33.66,33.6,33.66,13400.0,28.594,28.628,28.577,28.628,13400.0
2013-08-30 15:05:00,33.65,33.65,33.59,33.6,12600.0,28.6195,28.6195,28.5685,28.577,12600.0
2013-08-30 15:10:00,33.6,33.65,33.6,33.65,15200.0,28.577,28.6195,28.577,28.6195,15200.0
2013-08-30 15:15:00,33.65,33.66,33.62,33.63,18000.0,28.6195,28.628,28.594,28.6025,18000.0
2013-08-30 15:20:00,33.64,33.66,33.62,33.65,23000.0,28.611,28.628,28.594,28.6195,23000.0
2013-08-30 15:25:00,33.63,33.66,33.61,33.65,23200.0,28.6025,28.628,28.5855,28.6195,23200.0
2013-08-30 15:30:00,33.65,33.66,33.63,33.64,30200.0,28.6195,28.628,28.6025,28.611,30200.0
2013-08-30 15:35:00,33.63,33.63,33.61,33.63,21400.0,28.6025,28.6025,28.5855,28.6025,21400.0
2013-08-30 15:40:00,33.63,33.63,33.58,33.58,20000.0,28.6025,28.6025,28.56,28.56,20000.0
2013-08-30 15:45:00,33.58,33.6,33.56,33.58,55600.0,28.56,28.577,28.543,28.56,55600.0
2013-08-30 15:50:00,33.58,33.59,33.54,33.54,38000.0,28.56,28.5685,28.526,28.526,38000.0
2013-08-30 15:55:00,33.54,33.69,33.54,33.63,147600.0,28.526,28.6535,28.526,28.6025,147600.0
2013-09-03 09:30:00,34.08,34.52,33.66,34.45,252800.0,28.9852,29.3595,28.628,29.2999,252800.0
2013-09-03 09:35:00,34.45,34.48,34.33,34.38,53200.0,29.2999,29.3254,29.1979,29.2404,53200.0
2013-09-03 09:40:00,34.38,34.4,34.33,34.4,37800.0,29.2404,29.2574,29.1979,29.2574,37800.0
2013-09-03 09:45:00,34.38,34.5,34.38,34.44,69400.0,29.2404,29.3425,29.2404,29.2914,69400.0
2013-09-03 09:50:00,34.44,34.46,34.35,34.38,34400.0,29.2914,29.3084,29.2149,29.2404,34400.0
2013-09-03 09:55:00,34.38,34.4,34.27,34.37,37600.0,29.2404,29.2574,29.1468,29.2319,37600.0
2013-09-03 10:00:00,34.38,34.38,34.26,34.34,31400.0,29.2404,29.2404,29.1383,29.2064,31400.0
2013-09-03 10:05:00,34.33,34.33,34.23,34.29,43400.0,29.1979,29.1979,29.1128,29.1638,43400.0
2013-09-03 10:10:00,34.29,34.34,34.26,34.29,52400.0,29.1638,29.2064,29.1383,29.1638,52400.0
2013-09-03 10:15:00,34.3,34.31,34.23,34.24,69800.0,29.1724,29.1809,29.1128,29.1213,69800.0
2013-09-03 10:20:00,34.24,34.26,34.19,34.24,52200.0,29.1213,29.1383,29.0788,29.1213,52200.0
2013-09-03 10:25:00,34.24,34.26,34.21,34.23,28200.0,29.1213,29.1383,29.0958,29.1128,28200.0
2013-09-03 10:30:00,34.24,34.3,34.22,34.28,28600.0,29.1213,29.1724,29.1043,29.1553,28600.0
2013-09-03 10:35:00,34.28,34.31,34.27,34.31,31600.0,29.1553,29.1809,29.1468,29.1809,31600.0
2013-09-03 10:40:00,34.31,34.32,34.24,34.31,40800.0,29.1809,29.1894,29.1213,29.1809,40800.0
2013-09-03 10:45:00,34.32,34.35,34.29,34.31,22800.0,29.1894,29.2149,29.1638,29.1809,22800.0
2013-09-03 10:50:00,34.32,34.33,34.27,34.31,23400.0,29.1894,29.1979,29.1468,29.1809,23400.0
2013-09-03 10:55:00,34.3,34.31,34.24,34.27,24600.0,29.1724,29.1809,29.1213,29.1468,24600.0
2013-09-03 11:00:00,34.27,34.32,34.27,34.3,34600.0,29.1468,29.1894,29.1468,29.1724,34600.0
2013-09-03 11:05:00,34.3,34.34,34.27,34.34,23000.0,29.1724,29.2064,29.1468,29.2064,23000.0
2013-09-03 11:10:00,34.34,34.37,34.33,34.35,19400.0,29.2064,29.2319,29.1979,29.2149,19400.0
2013-09-03 11:15:00,34.36,34.36,34.26,34.26,24600.0,29.2234,29.2234,29.1383,29.1383,24600.0
2013-09-03 11:20:00,34.25,34.25,34.21,34.22,36600.0,29.1298,29.1298,29.0958,29.1043,36600.0
2013-09-03 11:25:00,34.22,34.22,34.16,34.17,34200.0,29.1043,29.1043,29.0533,29.0618,34200.0
2013-09-03 11:30:00,34.17,34.23,34.13,34.21,46200.0,29.0618,29.1128,29.0278,29.0958,46200.0
2013-09-03 11:35:00,34.21,34.22,34.16,34.22,28400.0,29.0958,29.1043,29.0533,29.1043,28400.0
2013-09-03 11:40:00,34.21,34.23,34.2,34.23,34000.0,29.0958,29.1128,29.0873,29.1128,34000.0
2013-09-03 11:45:00,34.23,34.23,34.16,34.22,27800.0,29.1128,29.1128,29.0533,29.1043,27800.0
2013-09-03 11:50:00,34.22,34.24,34.18,34.24,33000.0,29.1043,29.1213,29.0703,29.1213,33000.0
2013-09-03 11:55:00,34.24,34.24,34.19,34.22,23200.0,29.1213,29.1213,29.0788,29.1043,23200.0
2013-09-03 12:00:00,34.22,34.23,34.18,34.19,25600.0,29.1043,29.1128,29.0703,29.0788,25600.0
2013-09-03 12:05:00,34.19,34.26,34.18,34.24,20000.0,29.0788,29.1383,29.0703,29.1213,20000.0
2013-09-03 12:10:00,34.25,34.27,34.2,34.2,19200.0,29.1298,29.1468,29.0873,29.0873,19200.0
2013-09-03 12:15:00,34.21,34.21,34.17,34.18,14400.0,29.0958,29.0958,29.0618,29.0703,14400.0
2013-09-03 12:20:00,34.18,34.2,34.17,34.18,15000.0,29.0703,29.0873,29.0618,29.0703,15000.0
2013-09-03 12:25:00,34.18,34.19,34.15,34.17,15000.0,29.0703,29.0788,29.0448,29.0618,15000.0
2013-09-03 12:30:00,34.17,34.19,34.15,34.16,13800.0,29.0618,29.0788,29.0448,29.0533,13800.0
2013-09-03 12:35:00,34.17,34.18,34.14,34.17,14600.0,29.0618,29.0703,29.0363,29.0618,14600.0
2013-09-03 12:40:00,34.17,34.17,34.13,34.13,15400.0,29.0618,29.0618,29.0278,29.0278,15400.0
2013-09-03 12:45:00,34.13,34.15,34.1,34.12,24400.0,29.0278,29.0448,29.0023,29.0193,24400.0
2013-09-03 12:50:00,34.13,34.13,34.09,34.12,17200.0,29.0278,29.0278,28.9937,29.0193,17200.0
2013-09-03 12:55:00,34.1,34.12,34.07,34.1,26800.0,29.0023,29.0193,28.9767,29.0023,26800.0
2013-09-03 13:00:00,34.1,34.11,34.06,34.06,27200.0,29.0023,29.0108,28.9682,28.9682,27200.0
2013-09-03 13:05:00,34.06,34.12,34.06,34.11,23400.0,28.9682,29.0193,28.9682,29.0108,23400.0
2013-09-03 13:10:00,34.12,34.12,34.08,34.08,16400.0,29.0193,29.0193,28.9852,28.9852,16400.0
2013-09-03 13:15:00,34.08,34.08,34.04,34.04,17400.0,28.9852,28.9852,28.9512,28.9512,17400.0
2013-09-03 13:20:00,34.04,34.08,34.01,34.05,27200.0,28.9512,28.9852,28.9257,28.9597,27200.0
2013-09-03 13:25:00,34.04,34.08,34.04,34.08,14000.0,28.9512,28.9852,28.9512,28.9852,14000.0
2013-09-03 13:30:00,34.08,34.09,34.03,34.06,18600.0,28.9852,28.9937,28.9427,28.9682,18600.0
2013-09-03 13:35:00,34.06,34.1,34.06,34.08,17000.0,28.9682,29.0023,28.9682,28.9852,17000.0
2013-09-03 13:40:00,34.08,34.1,34.05,34.05,24800.0,28.9852,29.0023,28.9597,28.9597,24800.0
2013-09-03 13:45:00,34.05,34.05,34.01,34.02,15800.0,28.9597,28.9597,28.9257,28.9342,15800.0
2013-09-03 13:50:00,34.02,34.07,34.02,34.06,25000.0,28.9342,28.9767,28.9342,28.9682,25000.0
2013-09-03 13:55:00,34.06,34.06,33.98,33.99,22800.0,28.9682,28.9682,28.9002,28.9087,22800.0
2013-09-03 14:00:00,34.01,34.05,33.99,34.02,21600.0,28.9257,28.9597,28.9087,28.9342,21600.0
2013-09-03 14:05:00,34.02,34.02,34.0,34.02,29400.0,28.9342,28.9342,28.9172,28.9342,29400.0
2013-09-03 14:10:00,34.02,34.09,34.02,34.09,22400.0,28.9342,28.9937,28.9342,28.9937,22400.0
2013-09-03 14:15:00,34.09,34.1,34.06,34.1,31000.0,28.9937,29.0023,28.9682,29.0023,31000.0
2013-09-03 14:20:00,34.1,34.1,34.06,34.09,50200.0,29.0023,29.0023,28.9682,28.9937,50200.0
2013-09-03 14:25:00,34.09,34.12,34.06,34.11,51600.0,28.9937,29.0193,28.9682,29.0108,51600.0
2013-09-03 14:30:00,34.1,34.13,34.08,34.08,31000.0,29.0023,29.0278,28.9852,28.9852,31000.0
2013-09-03 14:35:00,34.09,34.12,34.06,34.1,29000.0,28.9937,29.0193,28.9682,29.0023,29000.0
2013-09-03 14:40:00,34.1,34.1,34.06,34.07,30000.0,29.0023,29.0023,28.9682,28.9767,30000.0
2013-09-03 14:45:00,34.06,34.13,34.06,34.1,32400.0,28.9682,29.0278,28.9682,29.0023,32400.0
2013-09-03 14:50:00,34.1,34.14,34.04,34.13,34400.0,29.0023,29.0363,28.9512,29.0278,34400.0
2013-09-03 14:55:00,34.13,34.16,34.12,34.14,37800.0,29.0278,29.0533,29.0193,29.0363,37800.0
2013-09-03 15:00:00,34.13,34.2,34.12,34.17,42400.0,29.0278,29.0873,29.0193,29.0618,42400.0
2013-09-03 15:05:00,34.17,34.21,34.17,34.18,35000.0,29.0618,29.0958,29.0618,29.0703,35000.0
2013-09-03 15:10:00,34.17,34.2,34.15,34.15,27000.0,29.0618,29.0873,29.0448,29.0448,27000.0
2013-09-03 15:15:00,34.16,34.18,34.13,34.13,36200.0,29.0533,29.0703,29.0278,29.0278,36200.0
2013-09-03 15:20:00,34.13,34.13,34.09,34.1,42800.0,29.0278,29.0278,28.9937,29.0023,42800.0
2013-09-03 15:25:00,34.1,34.12,34.08,34.1,35600.0,29.0023,29.0193,28.9852,29.0023,35600.0
2013-09-03 15:30:00,34.1,34.13,34.1,34.1,73400.0,29.0023,29.0278,29.0023,29.0023,73400.0
2013-09-03 15:35:00,34.11,34.16,34.08,34.15,84400.0,29.0108,29.0533,28.9852,29.0448,84400.0
2013-09-03 15:40:00,34.15,34.19,34.13,34.16,136600.0,29.0448,29.0788,29.0278,29.0533,136600.0
2013-09-03 15:45:00,34.16,34.16,34.08,34.1,123800.0,29.0533,29.0533,28.9852,29.0023,123800.0
2013-09-03 15:50:00,34.1,34.13,34.09,34.13,81600.0,29.0023,29.0278,28.9937,29.0278,81600.0
2013-09-03 15:55:00,34.13,34.13,34.04,34.08,236800.0,29.0278,29.0278,28.9512,28.9852,236800.0
2013-09-04 09:30:00,34.15,34.17,34.02,34.15,85000.0,29.1162,29.1333,29.0054,29.1162,85000.0
2013-09-04 09:35:00,34.16,34.18,34.11,34.12,36800.0,29.1248,29.1418,29.0821,29.0907,36800.0
2013-09-04 09:40:00,34.09,34.33,34.09,34.33,109600.0,29.0651,29.2697,29.0651,29.2697,109600.0
2013-09-04 09:45:00,34.32,34.33,34.19,34.24,128600.0,29.2612,29.2697,29.1503,29.193,128600.0
2013-09-04 09:50:00,34.24,34.35,34.22,34.33,69400.0,29.193,29.2868,29.1759,29.2697,69400.0
2013-09-04 09:55:00,34.33,34.38,34.31,34.38,62600.0,29.2697,29.3123,29.2527,29.3123,62600.0
2013-09-04 10:00:00,34.37,34.39,34.33,34.38,42800.0,29.3038,29.3209,29.2697,29.3123,42800.0
2013-09-04 10:05:00,34.38,34.42,34.37,34.42,47000.0,29.3123,29.3464,29.3038,29.3464,47000.0
2013-09-04 10:10:00,34.42,34.48,34.42,34.48,27600.0,29.3464,29.3976,29.3464,29.3976,27600.0
2013-09-04 10:15:00,34.48,34.52,34.47,34.52,66400.0,29.3976,29.4317,29.3891,29.4317,66400.0
2013-09-04 10:20:00,34.52,34.55,34.5,34.55,56800.0,29.4317,29.4573,29.4147,29.4573,56800.0
2013-09-04 10:25:00,34.55,34.55,34.5,34.52,34600.0,29.4573,29.4573,29.4147,29.4317,34600.0
2013-09-04 10:30:00,34.52,34.62,34.52,34.61,49600.0,29.4317,29.517,29.4317,29.5084,49600.0
2013-09-04 10:35:00,34.62,34.67,34.56,34.67,82800.0,29.517,29.5596,29.4658,29.5596,82800.0
2013-09-04 10:40:00,34.67,34.67,34.6,34.62,52400.0,29.5596,29.5596,29.4999,29.517,52400.0
2013-09-04 10:45:00,34.61,34.62,34.58,34.59,28400.0,29.5084,29.517,29.4829,29.4914,28400.0
2013-09-04 10:50:00,34.59,34.6,34.58,34.58,18600.0,29.4914,29.4999,29.4829,29.4829,18600.0
2013-09-04 10:55:00,34.57,34.59,34.56,34.58,27800.0,29.4743,29.4914,29.4658,29.4829,27800.0
2013-09-04 11:00:00,34.58,34.64,34.58,34.6,24600.0,29.4829,29.534,29.4829,29.4999,24600.0
2013-09-04 11:05:00,34.61,34.64,34.6,34.63,17600.0,29.5084,29.534,29.4999,29.5255,17600.0
2013-09-04 11:10:00,34.63,34.65,34.6,34.6,22600.0,29.5255,29.5425,29.4999,29.4999,22600.0
2013-09-04 11:15:00,34.6,34.62,34.59,34.6,42400.0,29.4999,29.517,29.4914,29.4999,42400.0
2013-09-04 11:20:00,34.6,34.63,34.6,34.62,21800.0,29.4999,29.5255,29.4999,29.517,21800.0
2013-09-04 11:25:00,34.62,34.63,34.6,34.6,29400.0,29.517,29.5255,29.4999,29.4999,29400.0
2013-09-04 11:30:00,34.6,34.63,34.6,34.62,31600.0,29.4999,29.5255,29.4999,29.517,31600.0
2013-09-04 11:35:00,34.62,34.62,34.61,34.62,11600.0,29.517,29.517,29.5084,29.517,11600.0
2013-09-04 11:40:00,34.62,34.65,34.62,34.63,14600.0,29.517,29.5425,29.517,29.5255,14600.0
2013-09-04 11:45:00,34.65,34.74,34.63,34.73,69200.0,29.5425,29.6193,29.5255,29.6107,69200.0
2013-09-04 11:50:00,34.74,34.77,34.73,34.74,26000.0,29.6193,29.6449,29.6107,29.6193,26000.0
2013-09-04 11:55:00,34.74,34.76,34.72,34.76,38000.0,29.6193,29.6363,29.6022,29.6363,38000.0
2013-09-04 12:00:00,34.76,34.76,34.74,34.75,21800.0,29.6363,29.6363,29.6193,29.6278,21800.0
2013-09-04 12:05:00,34.76,34.77,34.75,34.75,26000.0,29.6363,29.6449,29.6278,29.6278,26000.0
2013-09-04 12:10:00,34.76,34.76,34.72,34.72,12600.0,29.6363,29.6363,29.6022,29.6022,12600.0
2013-09-04 12:15:00,34.71,34.74,34.7,34.74,18200.0,29.5937,29.6193,29.5852,29.6193,18200.0
2013-09-04 12:20:00,34.73,34.73,34.7,34.72,22600.0,29.6107,29.6107,29.5852,29.6022,22600.0
2013-09-04 12:25:00,34.71,34.72,34.7,34.71,11600.0,29.5937,29.6022,29.5852,29.5937,11600.0
2013-09-04 12:30:00,34.7,34.73,34.7,34.71,13600.0,29.5852,29.6107,29.5852,29.5937,13600.0
2013-09-04 12:35:00,34.7,34.71,34.63,34.66,42600.0,29.5852,29.5937,29.5255,29.5511,42600.0
2013-09-04 12:40:00,34.67,34.67,34.6,34.6,19200.0,29.5596,29.5596,29.4999,29.4999,19200.0
2013-09-04 12:45:00,34.6,34.62,34.57,34.6,67800.0,29.4999,29.517,29.4743,29.4999,67800.0
2013-09-04 12:50:00,34.6,34.6,34.58,34.59,19400.0,29.4999,29.4999,29.4829,29.4914,19400.0
2013-09-04 12:55:00,34.59,34.61,34.59,34.6,23800.0,29.4914,29.5084,29.4914,29.4999,23800.0
2013-09-04 13:00:00,34.6,34.61,34.58,34.6,48800.0,29.4999,29.5084,29.4829,29.4999,48800.0
2013-09-04 13:05:00,34.6,34.63,34.6,34.63,31400.0,29.4999,29.5255,29.4999,29.5255,31400.0
2013-09-04 13:10:00,34.63,34.63,34.6,34.6,14400.0,29.5255,29.5255,29.4999,29.4999,14400.0
2013-09-04 13:15:00,34.6,34.63,34.6,34.63,11000.0,29.4999,29.5255,29.4999,29.5255,11000.0
2013-09-04 13:20:00,34.64,34.66,34.63,34.63,14400.0,29.534,29.5511,29.5255,29.5255,14400.0
2013-09-04 13:25:00,34.63,34.68,34.63,34.63,23000.0,29.5255,29.5681,29.5255,29.5255,23000.0
2013-09-04 13:30:00,34.63,34.63,34.62,34.63,20400.0,29.5255,29.5255,29.517,29.5255,20400.0
2013-09-04 13:35:00,34.63,34.64,34.63,34.63,10000.0,29.5255,29.534,29.5255,29.5255,10000.0
2013-09-04 13:40:00,34.63,34.66,34.63,34.64,9400.0,29.5255,29.5511,29.5255,29.534,9400.0
2013-09-04 13:45:00,34.65,34.66,34.62,34.66,32400.0,29.5425,29.5511,29.517,29.5511,32400.0
2013-09-04 13:50:00,34.65,34.66,34.63,34.64,21600.0,29.5425,29.5511,29.5255,29.534,21600.0
2013-09-04 13:55:00,34.64,34.65,34.63,34.65,19000.0,29.534,29.5425,29.5255,29.5425,19000.0
2013-09-04 14:00:00,34.64,34.66,34.63,34.66,17200.0,29.534,29.5511,29.5255,29.5511,17200.0
2013-09-04 14:05:00,34.67,34.67,34.62,34.64,35600.0,29.5596,29.5596,29.517,29.534,35600.0
2013-09-04 14:10:00,34.64,34.65,34.62,34.62,14400.0,29.534,29.5425,29.517,29.517,14400.0
2013-09-04 14:15:00,34.62,34.63,34.61,34.63,19800.0,29.517,29.5255,29.5084,29.5255,19800.0
2013-09-04 14:20:00,34.63,34.63,34.63,34.63,16600.0,29.5255,29.5255,29.5255,29.5255,16600.0
2013-09-04 14:25:00,34.63,34.64,34.63,34.63,17200.0,29.5255,29.534,29.5255,29.5255,17200.0
2013-09-04 14:30:00,34.63,34.64,34.62,34.64,30200.0,29.5255,29.534,29.517,29.534,30200.0
2013-09-04 14:35:00,34.64,34.64,34.63,34.63,17600.0,29.534,29.534,29.5255,29.5255,17600.0
2013-09-04 14:40:00,34.63,34.64,34.63,34.63,27600.0,29.5255,29.534,29.5255,29.5255,27600.0
2013-09-04 14:45:00,34.63,34.63,34.62,34.63,25800.0,29.5255,29.5255,29.517,29.5255,25800.0
2013-09-04 14:50:00,34.63,34.63,34.62,34.63,34000.0,29.5255,29.5255,29.517,29.5255,34000.0
2013-09-04 14:55:00,34.63,34.64,34.62,34.62,31000.0,29.5255,29.534,29.517,29.517,31000.0
2013-09-04 15:00:00,34.62,34.63,34.62,34.63,30400.0,29.517,29.5255,29.517,29.5255,30400.0
2013-09-04 15:05:00,34.63,34.63,34.58,34.59,41400.0,29.5255,29.5255,29.4829,29.4914,41400.0
2013-09-04 15:10:00,34.59,34.59,34.56,34.57,24800.0,29.4914,29.4914,29.4658,29.4743,24800.0
2013-09-04 15:15:00,34.57,34.58,34.54,34.58,27800.0,29.4743,29.4829,29.4488,29.4829,27800.0
2013-09-04 15:20:00,34.58,34.6,34.55,34.56,57600.0,29.4829,29.4999,29.4573,29.4658,57600.0
2013-09-04 15:25:00,34.55,34.59,34.53,34.53,45800.0,29.4573,29.4914,29.4402,29.4402,45800.0
2013-09-04 15:30:00,34.53,34.56,34.51,34.54,39200.0,29.4402,29.4658,29.4232,29.4488,39200.0
2013-09-04 15:35:00,34.54,34.54,34.48,34.49,34600.0,29.4488,29.4488,29.3976,29.4061,34600.0
2013-09-04 15:40:00,34.49,34.54,34.48,34.54,54200.0,29.4061,29.4488,29.3976,29.4488,54200.0
2013-09-04 15:45:00,34.55,34.57,34.52,34.52,62600.0,29.4573,29.4743,29.4317,29.4317,62600.0
2013-09-04 15:50:00,34.53,34.54,34.51,34.52,54200.0,29.4402,29.4488,29.4232,29.4317,54200.0
2013-09-04 15:55:00,34.52,34.55,34.49,34.54,118400.0,29.4317,29.4573,29.4061,29.4488,118400.0
2013-09-05 09:30:00,34.59,34.69,34.49,34.67,46400.0,29.4914,29.5766,29.4061,29.5596,46400.0
2013-09-05 09:35:00,34.66,34.66,34.58,34.62,13600.0,29.5511,29.5511,29.4829,29.517,13600.0
2013-09-05 09:40:00,34.62,34.67,34.61,34.66,17800.0,29.517,29.5596,29.5084,29.5511,17800.0
2013-09-05 09:45:00,34.66,34.7,34.63,34.68,63200.0,29.5511,29.5852,29.5255,29.5681,63200.0
2013-09-05 09:50:00,34.67,34.75,34.67,34.67,63200.0,29.5596,29.6278,29.5596,29.5596,63200.0
2013-09-05 09:55:00,34.7,34.77,34.7,34.77,44200.0,29.5852,29.6449,29.5852,29.6449,44200.0
2013-09-05 10:00:00,34.77,34.77,34.68,34.68,25000.0,29.6449,29.6449,29.5681,29.5681,25000.0
2013-09-05 10:05:00,34.68,34.81,34.68,34.77,30800.0,29.5681,29.679,29.5681,29.6449,30800.0
2013-09-05 10:10:00,34.78,34.78,34.7,34.73,22000.0,29.6534,29.6534,29.5852,29.6107,22000.0
2013-09-05 10:15:00,34.74,34.76,34.72,34.75,25800.0,29.6193,29.6363,29.6022,29.6278,25800.0
2013-09-05 10:20:00,34.75,34.77,34.72,34.72,93400.0,29.6278,29.6449,29.6022,29.6022,93400.0
2013-09-05 10:25:00,34.72,34.72,34.66,34.67,60400.0,29.6022,29.6022,29.5511,29.5596,60400.0
2013-09-05 10:30:00,34.68,34.73,34.68,34.71,70800.0,29.5681,29.6107,29.5681,29.5937,70800.0
2013-09-05 10:35:00,34.71,34.73,34.71,34.73,19200.0,29.5937,29.6107,29.5937,29.6107,19200.0
2013-09-05 10:40:00,34.73,34.73,34.71,34.72,22000.0,29.6107,29.6107,29.5937,29.6022,22000.0
2013-09-05 10:45:00,34.72,34.77,34.71,34.75,34000.0,29.6022,29.6449,29.5937,29.6278,34000.0
2013-09-05 10:50:00,34.75,34.8,34.75,34.78,20400.0,29.6278,29.6704,29.6278,29.6534,20400.0
2013-09-05 10:55:00,34.78,34.8,34.76,34.76,34600.0,29.6534,29.6704,29.6363,29.6363,34600.0
2013-09-05 11:00:00,34.76,34.76,34.74,34.76,22000.0,29.6363,29.6363,29.6193,29.6363,22000.0
2013-09-05 11:05:00,34.75,34.76,34.73,34.74,24400.0,29.6278,29.6363,29.6107,29.6193,24400.0
2013-09-05 11:10:00,34.74,34.75,34.74,34.75,9800.0,29.6193,29.6278,29.6193,29.6278,9800.0
2013-09-05 11:15:00,34.74,34.76,34.74,34.74,13800.0,29.6193,29.6363,29.6193,29.6193,13800.0
2013-09-05 11:20:00,34.75,34.77,34.73,34.73,16600.0,29.6278,29.6449,29.6107,29.6107,16600.0
2013-09-05 11:25:00,34.73,34.79,34.73,34.77,16600.0,29.6107,29.6619,29.6107,29.6449,16600.0
2013-09-05 11:30:00,34.77,34.83,34.77,34.83,21000.0,29.6449,29.696,29.6449,29.696,21000.0
2013-09-05 11:35:00,34.83,34.84,34.78,34.79,21600.0,29.696,29.7045,29.6534,29.6619,21600.0
2013-09-05 11:40:00,34.79,34.82,34.78,34.79,24200.0,29.6619,29.6875,29.6534,29.6619,24200.0
2013-09-05 11:45:00,34.8,34.81,34.77,34.8,24000.0,29.6704,29.679,29.6449,29.6704,24000.0
2013-09-05 11:50:00,34.81,34.81,34.76,34.78,68200.0,29.679,29.679,29.6363,29.6534,68200.0
2013-09-05 11:55:00,34.78,34.79,34.74,34.74,71200.0,29.6534,29.6619,29.6193,29.6193,71200.0
2013-09-05 12:00:00,34.74,34.8,34.73,34.8,40200.0,29.6193,29.6704,29.6107,29.6704,40200.0
2013-09-05 12:05:00,34.8,34.8,34.77,34.78,16800.0,29.6704,29.6704,29.6449,29.6534,16800.0
2013-09-05 12:10:00,34.78,34.81,34.77,34.8,12600.0,29.6534,29.679,29.6449,29.6704,12600.0
2013-09-05 12:15:00,34.8,34.8,34.76,34.77,12600.0,29.6704,29.6704,29.6363,29.6449,12600.0
2013-09-05 12:20:00,34.77,34.8,34.76,34.76,12400.0,29.6449,29.6704,29.6363,29.6363,12400.0
2013-09-05 12:25:00,34.75,34.77,34.74,34.77,18600.0,29.6278,29.6449,29.6193,29.6449,18600.0
2013-09-05 12:30:00,34.77,34.78,34.75,34.77,12600.0,29.6449,29.6534,29.6278,29.6449,12600.0
2013-09-05 12:35:00,34.76,34.78,34.76,34.78,5000.0,29.6363,29.6534,29.6363,29.6534,5000.0
2013-09-05 12:40:00,34.78,34.78,34.76,34.77,11600.0,29.6534,29.6534,29.6363,29.6449,11600.0
2013-09-05 12:45:00,34.77,34.8,34.77,34.78,10000.0,29.6449,29.6704,29.6449,29.6534,10000.0
2013-09-05 12:50:00,34.77,34.8,34.77,34.79,8400.0,29.6449,29.6704,29.6449,29.6619,8400.0
2013-09-05 12:55:00,34.79,34.79,34.77,34.79,6600.0,29.6619,29.6619,29.6449,29.6619,6600.0
2013-09-05 13:00:00,34.79,34.81,34.77,34.79,13600.0,29.6619,29.679,29.6449,29.6619,13600.0
2013-09-05 13:05:00,34.79,34.79,34.77,34.78,11800.0,29.6619,29.6619,29.6449,29.6534,11800.0
2013-09-05 13:10:00,34.78,34.81,34.78,34.79,35400.0,29.6534,29.679,29.6534,29.6619,35400.0
2013-09-05 13:15:00,34.79,34.81,34.78,34.81,26800.0,29.6619,29.679,29.6534,29.679,26800.0
2013-09-05 13:20:00,34.81,34.81,34.78,34.79,14800.0,29.679,29.679,29.6534,29.6619,14800.0
2013-09-05 13:25:00,34.78,34.79,34.78,34.78,10800.0,29.6534,29.6619,29.6534,29.6534,10800.0
2013-09-05 13:30:00,34.78,34.79,34.77,34.77,55600.0,29.6534,29.6619,29.6449,29.6449,55600.0
2013-09-05 13:35:00,34.78,34.81,34.77,34.79,9200.0,29.6534,29.679,29.6449,29.6619,9200.0
2013-09-05 13:40:00,34.79,34.8,34.77,34.79,12600.0,29.6619,29.6704,29.6449,29.6619,12600.0
2013-09-05 13:45:00,34.81,34.84,34.81,34.83,21400.0,29.679,29.7045,29.679,29.696,21400.0
2013-09-05 13:50:00,34.82,34.83,34.77,34.77,20600.0,29.6875,29.696,29.6449,29.6449,20600.0
2013-09-05 13:55:00,34.77,34.8,34.77,34.77,26000.0,29.6449,29.6704,29.6449,29.6449,26000.0
2013-09-05 14:00:00,34.77,34.8,34.77,34.79,14800.0,29.6449,29.6704,29.6449,29.6619,14800.0
2013-09-05 14:05:00,34.78,34.8,34.77,34.79,14400.0,29.6534,29.6704,29.6449,29.6619,14400.0
2013-09-05 14:10:00,34.79,34.79,34.75,34.77,25400.0,29.6619,29.6619,29.6278,29.6449,25400.0
2013-09-05 14:15:00,34.77,34.77,34.75,34.77,13200.0,29.6449,29.6449,29.6278,29.6449,13200.0
2013-09-05 14:20:00,34.76,34.77,34.75,34.76,26000.0,29.6363,29.6449,29.6278,29.6363,26000.0
2013-09-05 14:25:00,34.76,34.77,34.75,34.76,22000.0,29.6363,29.6449,29.6278,29.6363,22000.0
2013-09-05 14:30:00,34.76,34.77,34.76,34.77,30600.0,29.6363,29.6449,29.6363,29.6449,30600.0
2013-09-05 14:35:00,34.77,34.8,34.76,34.78,97800.0,29.6449,29.6704,29.6363,29.6534,97800.0
2013-09-05 14:40:00,34.78,34.81,34.78,34.81,29400.0,29.6534,29.679,29.6534,29.679,29400.0
2013-09-05 14:45:00,34.81,34.82,34.79,34.82,23400.0,29.679,29.6875,29.6619,29.6875,23400.0
2013-09-05 14:50:00,34.82,34.88,34.81,34.88,54200.0,29.6875,29.7386,29.679,29.7386,54200.0
2013-09-05 14:55:00,34.88,34.9,34.86,34.89,31600.0,29.7386,29.7557,29.7216,29.7472,31600.0
2013-09-05 15:00:00,34.88,34.88,34.83,34.83,42200.0,29.7386,29.7386,29.696,29.696,42200.0
2013-09-05 15:05:00,34.82,34.82,34.77,34.81,27800.0,29.6875,29.6875,29.6449,29.679,27800.0
2013-09-05 15:10:00,34.81,34.81,34.77,34.77,25000.0,29.679,29.679,29.6449,29.6449,25000.0
2013-09-05 15:15:00,34.78,34.79,34.77,34.78,32400.0,29.6534,29.6619,29.6449,29.6534,32400.0
2013-09-05 15:20:00,34.79,34.79,34.77,34.77,40800.0,29.6619,29.6619,29.6449,29.6449,40800.0
2013-09-05 15:25:00,34.78,34.79,34.77,34.79,21200.0,29.6534,29.6619,29.6449,29.6619,21200.0
2013-09-05 15:30:00,34.79,34.8,34.77,34.79,35200.0,29.6619,29.6704,29.6449,29.6619,35200.0
2013-09-05 15:35:00,34.79,34.8,34.77,34.77,32000.0,29.6619,29.6704,29.6449,29.6449,32000.0
2013-09-05 15:40:00,34.77,34.78,34.75,34.75,32000.0,29.6449,29.6534,29.6278,29.6278,32000.0
2013-09-05 15:45:00,34.75,34.77,34.75,34.77,74200.0,29.6278,29.6449,29.6278,29.6449,74200.0
2013-09-05 15:50:00,34.76,34.78,34.76,34.77,100400.0,29.6363,29.6534,29.6363,29.6449,100400.0
2013-09-05 15:55:00,34.77,34.8,34.77,34.79,190000.0,29.6449,29.6704,29.6449,29.6619,190000.0
2013-09-06 09:30:00,34.71,34.87,34.68,34.79,104600.0,29.5937,29.7301,29.5681,29.6619,104600.0
2013-09-06 09:35:00,34.82,34.82,34.76,34.78,24800.0,29.6875,29.6875,29.6363,29.6534,24800.0
2013-09-06 09:40:00,34.77,34.77,34.56,34.57,41000.0,29.6449,29.6449,29.4658,29.4743,41000.0
2013-09-06 09:45:00,34.57,34.6,34.43,34.54,44000.0,29.4743,29.4999,29.355,29.4488,44000.0
2013-09-06 09:50:00,34.54,34.58,34.43,34.45,51000.0,29.4488,29.4829,29.355,29.372,51000.0
2013-09-06 09:55:00,34.43,34.47,34.39,34.41,211600.0,29.355,29.3891,29.3209,29.3379,211600.0
2013-09-06 10:00:00,34.38,34.43,34.34,34.38,70400.0,29.3123,29.355,29.2782,29.3123,70400.0
2013-09-06 10:05:00,34.38,34.43,34.37,34.42,35400.0,29.3123,29.355,29.3038,29.3464,35400.0
2013-09-06 10:10:00,34.42,34.48,34.38,34.47,36600.0,29.3464,29.3976,29.3123,29.3891,36600.0
2013-09-06 10:15:00,34.47,34.56,34.47,34.55,23200.0,29.3891,29.4658,29.3891,29.4573,23200.0
2013-09-06 10:20:00,34.54,34.58,34.52,34.54,23600.0,29.4488,29.4829,29.4317,29.4488,23600.0
2013-09-06 10:25:00,34.54,34.62,34.54,34.57,24600.0,29.4488,29.517,29.4488,29.4743,24600.0
2013-09-06 10:30:00,34.58,34.6,34.54,34.55,13800.0,29.4829,29.4999,29.4488,29.4573,13800.0
2013-09-06 10:35:00,34.55,34.59,34.55,34.56,12400.0,29.4573,29.4914,29.4573,29.4658,12400.0
2013-09-06 10:40:00,34.56,34.66,34.56,34.66,26600.0,29.4658,29.5511,29.4658,29.5511,26600.0
2013-09-06 10:45:00,34.66,34.7,34.65,34.65,16600.0,29.5511,29.5852,29.5425,29.5425,16600.0
2013-09-06 10:50:00,34.65,34.67,34.61,34.65,15200.0,29.5425,29.5596,29.5084,29.5425,15200.0
2013-09-06 10:55:00,34.66,34.7,34.62,34.68,17400.0,29.5511,29.5852,29.517,29.5681,17400.0
2013-09-06 11:00:00,34.68,34.73,34.68,34.71,13600.0,29.5681,29.6107,29.5681,29.5937,13600.0
2013-09-06 11:05:00,34.71,34.73,34.68,34.69,9800.0,29.5937,29.6107,29.5681,29.5766,9800.0
2013-09-06 11:10:00,34.7,34.73,34.69,34.69,13600.0,29.5852,29.6107,29.5766,29.5766,13600.0
2013-09-06 11:15:00,34.7,34.72,34.67,34.68,10400.0,29.5852,29.6022,29.5596,29.5681,10400.0
2013-09-06 11:20:00,34.69,34.72,34.69,34.69,13400.0,29.5766,29.6022,29.5766,29.5766,13400.0
2013-09-06 11:25:00,34.69,34.71,34.68,34.69,10400.0,29.5766,29.5937,29.5681,29.5766,10400.0
2013-09-06 11:30:00,34.7,34.74,34.69,34.74,15600.0,29.5852,29.6193,29.5766,29.6193,15600.0
2013-09-06 11:35:00,34.74,34.74,34.7,34.7,10800.0,29.6193,29.6193,29.5852,29.5852,10800.0
2013-09-06 11:40:00,34.7,34.71,34.65,34.65,13200.0,29.5852,29.5937,29.5425,29.5425,13200.0
2013-09-06 11:45:00,34.65,34.66,34.63,34.63,56400.0,29.5425,29.5511,29.5255,29.5255,56400.0
2013-09-06 11:50:00,34.65,34.65,34.61,34.63,6200.0,29.5425,29.5425,29.5084,29.5255,6200.0
2013-09-06 11:55:00,34.63,34.68,34.63,34.67,10600.0,29.5255,29.5681,29.5255,29.5596,10600.0
2013-09-06 12:00:00,34.67,34.69,34.63,34.63,17200.0,29.5596,29.5766,29.5255,29.5255,17200.0
2013-09-06 12:05:00,34.64,34.64,34.6,34.62,11200.0,29.534,29.534,29.4999,29.517,11200.0
2013-09-06 12:10:00,34.62,34.66,34.62,34.65,9600.0,29.517,29.5511,29.517,29.5425,9600.0
2013-09-06 12:15:00,34.65,34.66,34.63,34.66,8800.0,29.5425,29.5511,29.5255,29.5511,8800.0
2013-09-06 12:20:00,34.65,34.65,34.61,34.62,8600.0,29.5425,29.5425,29.5084,29.517,8600.0
2013-09-06 12:25:00,34.63,34.63,34.62,34.63,7800.0,29.5255,29.5255,29.517,29.5255,7800.0
2013-09-06 12:30:00,34.63,34.63,34.62,34.62,9000.0,29.5255,29.5255,29.517,29.517,9000.0
2013-09-06 12:35:00,34.63,34.63,34.58,34.58,9200.0,29.5255,29.5255,29.4829,29.4829,9200.0
2013-09-06 12:40:00,34.57,34.58,34.54,34.58,11200.0,29.4743,29.4829,29.4488,29.4829,11200.0
2013-09-06 12:45:00,34.57,34.57,34.55,34.57,7000.0,29.4743,29.4743,29.4573,29.4743,7000.0
2013-09-06 12:50:00,34.56,34.58,34.55,34.58,9800.0,29.4658,29.4829,29.4573,29.4829,9800.0
2013-09-06 12:55:00,34.57,34.58,34.55,34.57,9400.0,29.4743,29.4829,29.4573,29.4743,9400.0
2013-09-06 13:00:00,34.58,34.63,34.58,34.63,8200.0,29.4829,29.5255,29.4829,29.5255,8200.0
2013-09-06 13:05:00,34.63,34.65,34.62,34.62,9200.0,29.5255,29.5425,29.517,29.517,9200.0
2013-09-06 13:10:00,34.62,34.62,34.59,34.6,15200.0,29.517,29.517,29.4914,29.4999,15200.0
2013-09-06 13:15:00,34.6,34.65,34.6,34.65,12000.0,29.4999,29.5425,29.4999,29.5425,12000.0
2013-09-06 13:20:00,34.65,34.65,34.63,34.65,16600.0,29.5425,29.5425,29.5255,29.5425,16600.0
2013-09-06 13:25:00,34.65,34.67,34.65,34.65,15600.0,29.5425,29.5596,29.5425,29.5425,15600.0
2013-09-06 13:30:00,34.65,34.68,34.65,34.67,24800.0,29.5425,29.5681,29.5425,29.5596,24800.0
2013-09-06 13:35:00,34.67,34.67,34.65,34.66,15800.0,29.5596,29.5596,29.5425,29.5511,15800.0
2013-09-06 13:40:00,34.67,34.68,34.65,34.65,25400.0,29.5596,29.5681,29.5425,29.5425,25400.0
2013-09-06 13:45:00,34.65,34.67,34.62,34.67,21800.0,29.5425,29.5596,29.517,29.5596,21800.0
2013-09-06 13:50:00,34.67,34.71,34.65,34.7,58400.0,29.5596,29.5937,29.5425,29.5852,58400.0
2013-09-06 13:55:00,34.7,34.7,34.65,34.66,22400.0,29.5852,29.5852,29.5425,29.5511,22400.0
2013-09-06 14:00:00,34.66,34.7,34.66,34.69,13000.0,29.5511,29.5852,29.5511,29.5766,13000.0
2013-09-06 14:05:00,34.69,34.73,34.69,34.7,18400.0,29.5766,29.6107,29.5766,29.5852,18400.0
2013-09-06 14:10:00,34.7,34.71,34.67,34.67,7800.0,29.5852,29.5937,29.5596,29.5596,7800.0
2013-09-06 14:15:00,34.67,34.7,34.67,34.7,13800.0,29.5596,29.5852,29.5596,29.5852,13800.0
2013-09-06 14:20:00,34.69,34.72,34.68,34.72,17800.0,29.5766,29.6022,29.5681,29.6022,17800.0
2013-09-06 14:25:00,34.72,34.72,34.7,34.71,14400.0,29.6022,29.6022,29.5852,29.5937,14400.0
2013-09-06 14:30:00,34.71,34.72,34.66,34.67,21600.0,29.5937,29.6022,29.5511,29.5596,21600.0
2013-09-06 14:35:00,34.67,34.71,34.66,34.67,18600.0,29.5596,29.5937,29.5511,29.5596,18600.0
2013-09-06 14:40:00,34.67,34.68,34.65,34.65,13800.0,29.5596,29.5681,29.5425,29.5425,13800.0
2013-09-06 14:45:00,34.65,34.65,34.62,34.65,23400.0,29.5425,29.5425,29.517,29.5425,23400.0
2013-09-06 14:50:00,34.65,34.66,34.63,34.63,22600.0,29.5425,29.5511,29.5255,29.5255,22600.0
2013-09-06 14:55:00,34.63,34.65,34.62,34.62,43400.0,29.5255,29.5425,29.517,29.517,43400.0
2013-09-06 15:00:00,34.62,34.62,34.57,34.62,24600.0,29.517,29.517,29.4743,29.517,24600.0
2013-09-06 15:05:00,34.62,34.64,34.56,34.58,52800.0,29.517,29.534,29.4658,29.4829,52800.0
2013-09-06 15:10:00,34.59,34.59,34.52,34.54,30200.0,29.4914,29.4914,29.4317,29.4488,30200.0
2013-09-06 15:15:00,34.53,34.55,34.51,34.52,29800.0,29.4402,29.4573,29.4232,29.4317,29800.0
2013-09-06 15:20:00,34.52,34.54,34.5,34.5,49800.0,29.4317,29.4488,29.4147,29.4147,49800.0
2013-09-06 15:25:00,34.49,34.51,34.47,34.51,59600.0,29.4061,29.4232,29.3891,29.4232,59600.0
2013-09-06 15:30:00,34.5,34.52,34.49,34.49,35400.0,29.4147,29.4317,29.4061,29.4061,35400.0
2013-09-06 15:35:00,34.49,34.49,34.43,34.48,55400.0,29.4061,29.4061,29.355,29.3976,55400.0
2013-09-06 15:40:00,34.48,34.51,34.48,34.49,62200.0,29.3976,29.4232,29.3976,29.4061,62200.0
2013-09-06 15:45:00,34.48,34.49,34.41,34.41,56200.0,29.3976,29.4061,29.3379,29.3379,56200.0
2013-09-06 15:50:00,34.41,34.43,34.38,34.42,97800.0,29.3379,29.355,29.3123,29.3464,97800.0
2013-09-06 15:55:00,34.42,34.43,34.38,34.38,261400.0,29.3464,29.355,29.3123,29.3123,261400.0
2013-09-09 09:30:00,34.43,34.53,34.4,34.45,39400.0,29.355,29.4402,29.3294,29.372,39400.0
2013-09-09 09:35:00,34.44,34.45,34.38,34.41,19000.0,29.3635,29.372,29.3123,29.3379,19000.0
2013-09-09 09:40:00,34.42,34.42,34.36,34.38,15200.0,29.3464,29.3464,29.2953,29.3123,15200.0
2013-09-09 09:45:00,34.39,34.44,34.36,34.37,93800.0,29.3209,29.3635,29.2953,29.3038,93800.0
2013-09-09 09:50:00,34.38,34.43,34.37,34.43,18800.0,29.3123,29.355,29.3038,29.355,18800.0
2013-09-09 09:55:00,34.43,34.45,34.42,34.42,24600.0,29.355,29.372,29.3464,29.3464,24600.0
2013-09-09 10:00:00,34.43,34.51,34.43,34.49,38200.0,29.355,29.4232,29.355,29.4061,38200.0
2013-09-09 10:05:00,34.47,34.47,34.43,34.43,14800.0,29.3891,29.3891,29.355,29.355,14800.0
2013-09-09 10:10:00,34.43,34.46,34.4,34.46,6800.0,29.355,29.3805,29.3294,29.3805,6800.0
2013-09-09 10:15:00,34.46,34.48,34.43,34.43,8800.0,29.3805,29.3976,29.355,29.355,8800.0
2013-09-09 10:20:00,34.44,34.46,34.43,34.45,14400.0,29.3635,29.3805,29.355,29.372,14400.0
2013-09-09 10:25:00,34.45,34.45,34.4,34.4,4400.0,29.372,29.372,29.3294,29.3294,4400.0
2013-09-09 10:30:00,34.39,34.44,34.38,34.43,16000.0,29.3209,29.3635,29.3123,29.355,16000.0
2013-09-09 10:35:00,34.44,34.44,34.4,34.4,10200.0,29.3635,29.3635,29.3294,29.3294,10200.0
2013-09-09 10:40:00,34.39,34.48,34.39,34.47,9800.0,29.3209,29.3976,29.3209,29.3891,9800.0
2013-09-09 10:45:00,34.47,34.48,34.44,34.45,10200.0,29.3891,29.3976,29.3635,29.372,10200.0
2013-09-09 10:50:00,34.45,34.45,34.42,34.42,17800.0,29.372,29.372,29.3464,29.3464,17800.0
2013-09-09 10:55:00,34.42,34.47,34.42,34.46,31800.0,29.3464,29.3891,29.3464,29.3805,31800.0
2013-09-09 11:00:00,34.47,34.47,34.42,34.43,8200.0,29.3891,29.3891,29.3464,29.355,8200.0
2013-09-09 11:05:00,34.43,34.43,34.41,34.43,15800.0,29.355,29.355,29.3379,29.355,15800.0
2013-09-09 11:10:00,34.44,34.46,34.44,34.46,14000.0,29.3635,29.3805,29.3635,29.3805,14000.0
2013-09-09 11:15:00,34.47,34.47,34.42,34.45,13000.0,29.3891,29.3891,29.3464,29.372,13000.0
2013-09-09 11:20:00,34.45,34.46,34.45,34.45,6600.0,29.372,29.3805,29.372,29.372,6600.0
2013-09-09 11:25:00,34.46,34.49,34.46,34.49,9200.0,29.3805,29.4061,29.3805,29.4061,9200.0
2013-09-09 11:30:00,34.49,34.51,34.49,34.49,9200.0,29.4061,29.4232,29.4061,29.4061,9200.0
2013-09-09 11:35:00,34.49,34.52,34.48,34.52,9000.0,29.4061,29.4317,29.3976,29.4317,9000.0
2013-09-09 11:40:00,34.52,34.54,34.51,34.54,7600.0,29.4317,29.4488,29.4232,29.4488,7600.0
2013-09-09 11:45:00,34.54,34.54,34.51,34.52,5800.0,29.4488,29.4488,29.4232,29.4317,5800.0
2013-09-09 11:50:00,34.52,34.54,34.52,34.52,5000.0,29.4317,29.4488,29.4317,29.4317,5000.0
2013-09-09 11:55:00,34.51,34.52,34.49,34.51,14200.0,29.4232,29.4317,29.4061,29.4232,14200.0
2013-09-09 12:00:00,34.51,34.53,34.49,34.51,8800.0,29.4232,29.4402,29.4061,29.4232,8800.0
2013-09-09 12:05:00,34.5,34.51,34.48,34.48,5400.0,29.4147,29.4232,29.3976,29.3976,5400.0
2013-09-09 12:10:00,34.48,34.54,34.48,34.54,18000.0,29.3976,29.4488,29.3976,29.4488,18000.0
2013-09-09 12:15:00,34.54,34.54,34.52,34.53,4000.0,29.4488,29.4488,29.4317,29.4402,4000.0
2013-09-09 12:20:00,34.54,34.55,34.52,34.55,11800.0,29.4488,29.4573,29.4317,29.4573,11800.0
2013-09-09 12:25:00,34.55,34.58,34.54,34.57,12800.0,29.4573,29.4829,29.4488,29.4743,12800.0
2013-09-09 12:30:00,34.57,34.58,34.52,34.52,11800.0,29.4743,29.4829,29.4317,29.4317,11800.0
2013-09-09 12:35:00,34.53,34.54,34.52,34.52,10000.0,29.4402,29.4488,29.4317,29.4317,10000.0
2013-09-09 12:40:00,34.52,34.55,34.52,34.54,8600.0,29.4317,29.4573,29.4317,29.4488,8600.0
2013-09-09 12:45:00,34.55,34.58,34.55,34.58,8000.0,29.4573,29.4829,29.4573,29.4829,8000.0
2013-09-09 12:50:00,34.58,34.59,34.57,34.57,6800.0,29.4829,29.4914,29.4743,29.4743,6800.0
2013-09-09 12:55:00,34.57,34.58,34.56,34.56,12600.0,29.4743,29.4829,29.4658,29.4658,12600.0
2013-09-09 13:00:00,34.56,34.57,34.55,34.55,10600.0,29.4658,29.4743,29.4573,29.4573,10600.0
2013-09-09 13:05:00,34.55,34.56,34.5,34.5,20200.0,29.4573,29.4658,29.4147,29.4147,20200.0
2013-09-09 13:10:00,34.5,34.51,34.49,34.5,14400.0,29.4147,29.4232,29.4061,29.4147,14400.0
2013-09-09 13:15:00,34.5,34.51,34.47,34.47,12200.0,29.4147,29.4232,29.3891,29.3891,12200.0
2013-09-09 13:20:00,34.47,34.51,34.47,34.5,15000.0,29.3891,29.4232,29.3891,29.4147,15000.0
2013-09-09 13:25:00,34.5,34.51,34.47,34.47,12000.0,29.4147,29.4232,29.3891,29.3891,12000.0
2013-09-09 13:30:00,34.47,34.51,34.47,34.49,11200.0,29.3891,29.4232,29.3891,29.4061,11200.0
2013-09-09 13:35:00,34.49,34.51,34.49,34.49,12000.0,29.4061,29.4232,29.4061,29.4061,12000.0
2013-09-09 13:40:00,34.49,34.49,34.46,34.47,12600.0,29.4061,29.4061,29.3805,29.3891,12600.0
2013-09-09 13:45:00,34.47,34.47,34.43,34.44,71600.0,29.3891,29.3891,29.355,29.3635,71600.0
2013-09-09 13:50:00,34.44,34.45,34.43,34.43,13200.0,29.3635,29.372,29.355,29.355,13200.0
2013-09-09 13:55:00,34.43,34.47,34.43,34.46,19000.0,29.355,29.3891,29.355,29.3805,19000.0
2013-09-09 14:00:00,34.46,34.49,34.46,34.47,24400.0,29.3805,29.4061,29.3805,29.3891,24400.0
2013-09-09 14:05:00,34.46,34.49,34.45,34.48,15400.0,29.3805,29.4061,29.372,29.3976,15400.0
2013-09-09 14:10:00,34.48,34.49,34.47,34.49,13200.0,29.3976,29.4061,29.3891,29.4061,13200.0
2013-09-09 14:15:00,34.49,34.57,34.49,34.56,21600.0,29.4061,29.4743,29.4061,29.4658,21600.0
2013-09-09 14:20:00,34.56,34.56,34.54,34.55,14800.0,29.4658,29.4658,29.4488,29.4573,14800.0
2013-09-09 14:25:00,34.55,34.55,34.52,34.52,15400.0,29.4573,29.4573,29.4317,29.4317,15400.0
2013-09-09 14:30:00,34.52,34.58,34.52,34.55,19000.0,29.4317,29.4829,29.4317,29.4573,19000.0
2013-09-09 14:35:00,34.55,34.55,34.52,34.52,11600.0,29.4573,29.4573,29.4317,29.4317,11600.0
2013-09-09 14:40:00,34.52,34.56,34.52,34.56,8400.0,29.4317,29.4658,29.4317,29.4658,8400.0
2013-09-09 14:45:00,34.56,34.56,34.53,34.54,5800.0,29.4658,29.4658,29.4402,29.4488,5800.0
2013-09-09 14:50:00,34.52,34.57,34.52,34.57,8000.0,29.4317,29.4743,29.4317,29.4743,8000.0
2013-09-09 14:55:00,34.57,34.58,34.57,34.58,8200.0,29.4743,29.4829,29.4743,29.4829,8200.0
2013-09-09 15:00:00,34.57,34.58,34.56,34.57,6400.0,29.4743,29.4829,29.4658,29.4743,6400.0
2013-09-09 15:05:00,34.57,34.58,34.53,34.58,21600.0,29.4743,29.4829,29.4402,29.4829,21600.0
2013-09-09 15:10:00,34.56,34.58,34.55,34.56,8400.0,29.4658,29.4829,29.4573,29.4658,8400.0
2013-09-09 15:15:00,34.57,34.61,34.56,34.57,17200.0,29.4743,29.5084,29.4658,29.4743,17200.0
2013-09-09 15:20:00,34.58,34.59,34.55,34.57,11000.0,29.4829,29.4914,29.4573,29.4743,11000.0
2013-09-09 15:25:00,34.57,34.58,34.55,34.56,13400.0,29.4743,29.4829,29.4573,29.4658,13400.0
2013-09-09 15:30:00,34.56,34.57,34.54,34.56,16200.0,29.4658,29.4743,29.4488,29.4658,16200.0
2013-09-09 15:35:00,34.56,34.57,34.55,34.55,15400.0,29.4658,29.4743,29.4573,29.4573,15400.0
2013-09-09 15:40:00,34.55,34.55,34.53,34.55,34000.0,29.4573,29.4573,29.4402,29.4573,34000.0
2013-09-09 15:45:00,34.55,34.58,34.55,34.58,27200.0,29.4573,29.4829,29.4573,29.4829,27200.0
2013-09-09 15:50:00,34.58,34.59,34.56,34.58,50200.0,29.4829,29.4914,29.4658,29.4829,50200.0
2013-09-09 15:55:00,34.58,34.58,34.52,34.54,85600.0,29.4829,29.4829,29.4317,29.4488,85600.0
2013-09-10 09:30:00,34.82,34.85,34.63,34.78,68000.0,29.6875,29.7131,29.5255,29.6534,68000.0
2013-09-10 09:35:00,34.8,34.82,34.67,34.67,30000.0,29.6704,29.6875,29.5596,29.5596,30000.0
2013-09-10 09:40:00,34.67,34.73,34.63,34.69,20400.0,29.5596,29.6107,29.5255,29.5766,20400.0
2013-09-10 09:45:00,34.69,34.7,34.65,34.65,24800.0,29.5766,29.5852,29.5425,29.5425,24800.0
2013-09-10 09:50:00,34.68,34.72,34.68,34.7,22200.0,29.5681,29.6022,29.5681,29.5852,22200.0
2013-09-10 09:55:00,34.69,34.73,34.67,34.67,21200.0,29.5766,29.6107,29.5596,29.5596,21200.0
2013-09-10 10:00:00,34.68,34.71,34.65,34.7,23200.0,29.5681,29.5937,29.5425,29.5852,23200.0
2013-09-10 10:05:00,34.68,34.72,34.67,34.68,25400.0,29.5681,29.6022,29.5596,29.5681,25400.0
2013-09-10 10:10:00,34.64,34.68,34.64,34.68,16000.0,29.534,29.5681,29.534,29.5681,16000.0
2013-09-10 10:15:00,34.69,34.71,34.66,34.68,67600.0,29.5766,29.5937,29.5511,29.5681,67600.0
2013-09-10 10:20:00,34.68,34.76,34.68,34.76,42800.0,29.5681,29.6363,29.5681,29.6363,42800.0
2013-09-10 10:25:00,34.75,34.77,34.73,34.74,13400.0,29.6278,29.6449,29.6107,29.6193,13400.0
2013-09-10 10:30:00,34.75,34.78,34.71,34.71,139400.0,29.6278,29.6534,29.5937,29.5937,139400.0
2013-09-10 10:35:00,34.71,34.71,34.7,34.71,30400.0,29.5937,29.5937,29.5852,29.5937,30400.0
2013-09-10 10:40:00,34.72,34.76,34.72,34.76,12200.0,29.6022,29.6363,29.6022,29.6363,12200.0
2013-09-10 10:45:00,34.76,34.77,34.71,34.74,10600.0,29.6363,29.6449,29.5937,29.6193,10600.0
2013-09-10 10:50:00,34.73,34.74,34.71,34.73,11200.0,29.6107,29.6193,29.5937,29.6107,11200.0
2013-09-10 10:55:00,34.73,34.74,34.71,34.71,7200.0,29.6107,29.6193,29.5937,29.5937,7200.0
2013-09-10 11:00:00,34.71,34.74,34.7,34.71,10600.0,29.5937,29.6193,29.5852,29.5937,10600.0
2013-09-10 11:05:00,34.7,34.72,34.69,34.72,27400.0,29.5852,29.6022,29.5766,29.6022,27400.0
2013-09-10 11:10:00,34.71,34.72,34.68,34.71,52800.0,29.5937,29.6022,29.5681,29.5937,52800.0
2013-09-10 11:15:00,34.71,34.74,34.71,34.72,107200.0,29.5937,29.6193,29.5937,29.6022,107200.0
2013-09-10 11:20:00,34.71,34.72,34.69,34.71,43400.0,29.5937,29.6022,29.5766,29.5937,43400.0
2013-09-10 11:25:00,34.7,34.71,34.69,34.69,12200.0,29.5852,29.5937,29.5766,29.5766,12200.0
2013-09-10 11:30:00,34.7,34.71,34.68,34.69,21000.0,29.5852,29.5937,29.5681,29.5766,21000.0
2013-09-10 11:35:00,34.69,34.71,34.66,34.66,30000.0,29.5766,29.5937,29.5511,29.5511,30000.0
2013-09-10 11:40:00,34.65,34.68,34.65,34.66,24400.0,29.5425,29.5681,29.5425,29.5511,24400.0
2013-09-10 11:45:00,34.66,34.67,34.63,34.67,11400.0,29.5511,29.5596,29.5255,29.5596,11400.0
2013-09-10 11:50:00,34.66,34.71,34.66,34.7,17400.0,29.5511,29.5937,29.5511,29.5852,17400.0
2013-09-10 11:55:00,34.71,34.73,34.69,34.72,8000.0,29.5937,29.6107,29.5766,29.6022,8000.0
2013-09-10 12:00:00,34.73,34.74,34.7,34.71,3600.0,29.6107,29.6193,29.5852,29.5937,3600.0
2013-09-10 12:05:00,34.72,34.74,34.72,34.73,7600.0,29.6022,29.6193,29.6022,29.6107,7600.0
2013-09-10 12:10:00,34.74,34.74,34.74,34.74,3600.0,29.6193,29.6193,29.6193,29.6193,3600.0
2013-09-10 12:15:00,34.74,34.75,34.74,34.74,7800.0,29.6193,29.6278,29.6193,29.6193,7800.0
2013-09-10 12:20:00,34.74,34.76,34.74,34.74,9400.0,29.6193,29.6363,29.6193,29.6193,9400.0
2013-09-10 12:25:00,34.74,34.76,34.74,34.74,10600.0,29.6193,29.6363,29.6193,29.6193,10600.0
2013-09-10 12:30:00,34.76,34.77,34.75,34.76,5600.0,29.6363,29.6449,29.6278,29.6363,5600.0
2013-09-10 12:35:00,34.76,34.79,34.76,34.77,8200.0,29.6363,29.6619,29.6363,29.6449,8200.0
2013-09-10 12:40:00,34.77,34.81,34.77,34.8,10200.0,29.6449,29.679,29.6449,29.6704,10200.0
2013-09-10 12:45:00,34.8,34.81,34.78,34.81,7400.0,29.6704,29.679,29.6534,29.679,7400.0
2013-09-10 12:50:00,34.81,34.84,34.8,34.84,14000.0,29.679,29.7045,29.6704,29.7045,14000.0
2013-09-10 12:55:00,34.84,34.85,34.83,34.85,13600.0,29.7045,29.7131,29.696,29.7131,13600.0
2013-09-10 13:00:00,34.84,34.85,34.82,34.82,3400.0,29.7045,29.7131,29.6875,29.6875,3400.0
2013-09-10 13:05:00,34.82,34.83,34.81,34.81,6200.0,29.6875,29.696,29.679,29.679,6200.0
2013-09-10 13:10:00,34.81,34.81,34.77,34.79,9600.0,29.679,29.679,29.6449,29.6619,9600.0
2013-09-10 13:15:00,34.78,34.79,34.77,34.78,10800.0,29.6534,29.6619,29.6449,29.6534,10800.0
2013-09-10 13:20:00,34.77,34.79,34.75,34.77,10600.0,29.6449,29.6619,29.6278,29.6449,10600.0
2013-09-10 13:25:00,34.76,34.79,34.76,34.78,6400.0,29.6363,29.6619,29.6363,29.6534,6400.0
2013-09-10 13:30:00,34.78,34.8,34.78,34.8,5800.0,29.6534,29.6704,29.6534,29.6704,5800.0
2013-09-10 13:35:00,34.79,34.8,34.76,34.78,12400.0,29.6619,29.6704,29.6363,29.6534,12400.0
2013-09-10 13:40:00,34.79,34.8,34.78,34.79,23200.0,29.6619,29.6704,29.6534,29.6619,23200.0
2013-09-10 13:45:00,34.8,34.82,34.79,34.79,10600.0,29.6704,29.6875,29.6619,29.6619,10600.0
2013-09-10 13:50:00,34.79,34.82,34.79,34.8,10800.0,29.6619,29.6875,29.6619,29.6704,10800.0
2013-09-10 13:55:00,34.81,34.81,34.79,34.79,11400.0,29.679,29.679,29.6619,29.6619,11400.0
2013-09-10 14:00:00,34.79,34.81,34.79,34.8,8000.0,29.6619,29.679,29.6619,29.6704,8000.0
2013-09-10 14:05:00,34.8,34.81,34.77,34.77,33400.0,29.6704,29.679,29.6449,29.6449,33400.0
2013-09-10 14:10:00,34.77,34.81,34.76,34.81,13800.0,29.6449,29.679,29.6363,29.679,13800.0
2013-09-10 14:15:00,34.81,34.82,34.8,34.81,8400.0,29.679,29.6875,29.6704,29.679,8400.0
2013-09-10 14:20:00,34.82,34.84,34.82,34.83,65200.0,29.6875,29.7045,29.6875,29.696,65200.0
2013-09-10 14:25:00,34.82,34.85,34.82,34.85,15600.0,29.6875,29.7131,29.6875,29.7131,15600.0
2013-09-10 14:30:00,34.85,34.87,34.84,34.87,26800.0,29.7131,29.7301,29.7045,29.7301,26800.0
2013-09-10 14:35:00,34.87,34.91,34.87,34.91,19800.0,29.7301,29.7642,29.7301,29.7642,19800.0
2013-09-10 14:40:00,34.91,34.91,34.88,34.9,19800.0,29.7642,29.7642,29.7386,29.7557,19800.0
2013-09-10 14:45:00,34.9,34.91,34.88,34.9,17400.0,29.7557,29.7642,29.7386,29.7557,17400.0
2013-09-10 14:50:00,34.91,34.92,34.89,34.91,14800.0,29.7642,29.7727,29.7472,29.7642,14800.0
2013-09-10 14:55:00,34.91,34.94,34.91,34.94,15000.0,29.7642,29.7898,29.7642,29.7898,15000.0
2013-09-10 15:00:00,34.93,34.94,34.92,34.93,19000.0,29.7813,29.7898,29.7727,29.7813,19000.0
2013-09-10 15:05:00,34.93,34.94,34.92,34.92,19400.0,29.7813,29.7898,29.7727,29.7727,19400.0
2013-09-10 15:10:00,34.92,34.92,34.88,34.91,21000.0,29.7727,29.7727,29.7386,29.7642,21000.0
2013-09-10 15:15:00,34.9,34.94,34.9,34.93,40400.0,29.7557,29.7898,29.7557,29.7813,40400.0
2013-09-10 15:20:00,34.93,34.96,34.92,34.96,31200.0,29.7813,29.8068,29.7727,29.8068,31200.0
2013-09-10 15:25:00,34.96,34.97,34.95,34.95,40600.0,29.8068,29.8154,29.7983,29.7983,40600.0
2013-09-10 15:30:00,34.95,34.95,34.94,34.95,32800.0,29.7983,29.7983,29.7898,29.7983,32800.0
2013-09-10 15:35:00,34.95,34.95,34.92,34.93,32200.0,29.7983,29.7983,29.7727,29.7813,32200.0
2013-09-10 15:40:00,34.94,34.95,34.93,34.93,31600.0,29.7898,29.7983,29.7813,29.7813,31600.0
2013-09-10 15:45:00,34.93,34.93,34.9,34.91,46000.0,29.7813,29.7813,29.7557,29.7642,46000.0
2013-09-10 15:50:00,34.91,34.91,34.88,34.88,40800.0,29.7642,29.7642,29.7386,29.7386,40800.0
2013-09-10 15:55:00,34.89,34.94,34.88,34.93,87200.0,29.7472,29.7898,29.7386,29.7813,87200.0
2013-09-11 09:30:00,35.0,35.1,34.96,35.08,148200.0,29.841,29.9262,29.8068,29.9092,148200.0
2013-09-11 09:35:00,35.08,35.15,35.05,35.11,44400.0,29.9092,29.9688,29.8836,29.9347,44400.0
2013-09-11 09:40:00,35.12,35.16,35.07,35.12,26000.0,29.9433,29.9774,29.9006,29.9433,26000.0
2013-09-11 09:45:00,35.1,35.13,35.05,35.09,50200.0,29.9262,29.9518,29.8836,29.9177,50200.0
2013-09-11 09:50:00,35.09,35.13,35.07,35.1,54600.0,29.9177,29.9518,29.9006,29.9262,54600.0
2013-09-11 09:55:00,35.1,35.12,35.02,35.07,48000.0,29.9262,29.9433,29.858,29.9006,48000.0
2013-09-11 10:00:00,35.07,35.1,35.04,35.09,37000.0,29.9006,29.9262,29.8751,29.9177,37000.0
2013-09-11 10:05:00,35.1,35.13,35.09,35.12,33400.0,29.9262,29.9518,29.9177,29.9433,33400.0
2013-09-11 10:10:00,35.12,35.13,35.08,35.1,34000.0,29.9433,29.9518,29.9092,29.9262,34000.0
2013-09-11 10:15:00,35.1,35.12,35.09,35.12,33400.0,29.9262,29.9433,29.9177,29.9433,33400.0
2013-09-11 10:20:00,35.12,35.15,35.1,35.15,26400.0,29.9433,29.9688,29.9262,29.9688,26400.0
2013-09-11 10:25:00,35.15,35.15,35.12,35.15,21400.0,29.9688,29.9688,29.9433,29.9688,21400.0
2013-09-11 10:30:00,35.14,35.2,35.14,35.2,30800.0,29.9603,30.0115,29.9603,30.0115,30800.0
2013-09-11 10:35:00,35.2,35.2,35.17,35.19,30400.0,30.0115,30.0115,29.9859,30.0029,30400.0
2013-09-11 10:40:00,35.2,35.22,35.19,35.2,44200.0,30.0115,30.0285,30.0029,30.0115,44200.0
2013-09-11 10:45:00,35.2,35.22,35.17,35.2,35600.0,30.0115,30.0285,29.9859,30.0115,35600.0
2013-09-11 10:50:00,35.2,35.21,35.18,35.2,31400.0,30.0115,30.02,29.9944,30.0115,31400.0
2013-09-11 10:55:00,35.2,35.25,35.19,35.23,70800.0,30.0115,30.0541,30.0029,30.037,70800.0
2013-09-11 11:00:00,35.24,35.28,35.23,35.26,26600.0,30.0456,30.0797,30.037,30.0626,26600.0
2013-09-11 11:05:00,35.26,35.3,35.26,35.3,29600.0,30.0626,30.0967,30.0626,30.0967,29600.0
2013-09-11 11:10:00,35.3,35.3,35.27,35.27,34400.0,30.0967,30.0967,30.0712,30.0712,34400.0
2013-09-11 11:15:00,35.27,35.27,35.21,35.21,33400.0,30.0712,30.0712,30.02,30.02,33400.0
2013-09-11 11:20:00,35.21,35.24,35.21,35.23,43000.0,30.02,30.0456,30.02,30.037,43000.0
2013-09-11 11:25:00,35.22,35.24,35.22,35.22,26000.0,30.0285,30.0456,30.0285,30.0285,26000.0
2013-09-11 11:30:00,35.21,35.27,35.21,35.27,35800.0,30.02,30.0712,30.02,30.0712,35800.0
2013-09-11 11:35:00,35.27,35.29,35.24,35.26,30600.0,30.0712,30.0882,30.0456,30.0626,30600.0
2013-09-11 11:40:00,35.26,35.27,35.25,35.26,19000.0,30.0626,30.0712,30.0541,30.0626,19000.0
2013-09-11 11:45:00,35.27,35.28,35.24,35.24,17200.0,30.0712,30.0797,30.0456,30.0456,17200.0
2013-09-11 11:50:00,35.24,35.24,35.16,35.18,68400.0,30.0456,30.0456,29.9774,29.9944,68400.0
2013-09-11 11:55:00,35.18,35.21,35.16,35.17,134800.0,29.9944,30.02,29.9774,29.9859,134800.0
2013-09-11 12:00:00,35.17,35.2,35.14,35.19,23800.0,29.9859,30.0115,29.9603,30.0029,23800.0
2013-09-11 12:05:00,35.2,35.24,35.2,35.23,15400.0,30.0115,30.0456,30.0115,30.037,15400.0
2013-09-11 12:10:00,35.23,35.24,35.22,35.24,35200.0,30.037,30.0456,30.0285,30.0456,35200.0
2013-09-11 12:15:00,35.23,35.27,35.23,35.26,14000.0,30.037,30.0712,30.037,30.0626,14000.0
2013-09-11 12:20:00,35.26,35.27,35.26,35.27,14000.0,30.0626,30.0712,30.0626,30.0712,14000.0
2013-09-11 12:25:00,35.27,35.27,35.24,35.27,22200.0,30.0712,30.0712,30.0456,30.0712,22200.0
2013-09-11 12:30:00,35.28,35.3,35.27,35.28,17000.0,30.0797,30.0967,30.0712,30.0797,17000.0
2013-09-11 12:35:00,35.27,35.27,35.24,35.24,11000.0,30.0712,30.0712,30.0456,30.0456,11000.0
2013-09-11 12:40:00,35.24,35.28,35.24,35.27,13600.0,30.0456,30.0797,30.0456,30.0712,13600.0
2013-09-11 12:45:00,35.27,35.3,35.27,35.3,30800.0,30.0712,30.0967,30.0712,30.0967,30800.0
2013-09-11 12:50:00,35.3,35.32,35.29,35.32,18000.0,30.0967,30.1138,30.0882,30.1138,18000.0
2013-09-11 12:55:00,35.32,35.36,35.32,35.35,31600.0,30.1138,30.1479,30.1138,30.1394,31600.0
2013-09-11 13:00:00,35.35,35.35,35.29,35.31,30600.0,30.1394,30.1394,30.0882,30.1053,30600.0
2013-09-11 13:05:00,35.3,35.32,35.29,35.31,23200.0,30.0967,30.1138,30.0882,30.1053,23200.0
2013-09-11 13:10:00,35.31,35.31,35.29,35.3,27200.0,30.1053,30.1053,30.0882,30.0967,27200.0
2013-09-11 13:15:00,35.3,35.32,35.3,35.31,42600.0,30.0967,30.1138,30.0967,30.1053,42600.0
2013-09-11 13:20:00,35.31,35.32,35.28,35.28,50600.0,30.1053,30.1138,30.0797,30.0797,50600.0
2013-09-11 13:25:00,35.27,35.29,35.27,35.27,26200.0,30.0712,30.0882,30.0712,30.0712,26200.0
2013-09-11 13:30:00,35.28,35.33,35.28,35.31,15000.0,30.0797,30.1223,30.0797,30.1053,15000.0
2013-09-11 13:35:00,35.31,35.34,35.31,35.33,18200.0,30.1053,30.1308,30.1053,30.1223,18200.0
2013-09-11 13:40:00,35.32,35.35,35.32,35.35,25800.0,30.1138,30.1394,30.1138,30.1394,25800.0
2013-09-11 13:45:00,35.35,35.38,35.35,35.38,17200.0,30.1394,30.1649,30.1394,30.1649,17200.0
2013-09-11 13:50:00,35.37,35.38,35.33,35.33,24800.0,30.1564,30.1649,30.1223,30.1223,24800.0
2013-09-11 13:55:00,35.33,35.35,35.32,35.33,19000.0,30.1223,30.1394,30.1138,30.1223,19000.0
2013-09-11 14:00:00,35.33,35.34,35.33,35.34,19400.0,30.1223,30.1308,30.1223,30.1308,19400.0
2013-09-11 14:05:00,35.34,35.35,35.33,35.34,29000.0,30.1308,30.1394,30.1223,30.1308,29000.0
2013-09-11 14:10:00,35.34,35.35,35.28,35.28,43800.0,30.1308,30.1394,30.0797,30.0797,43800.0
2013-09-11 14:15:00,35.29,35.3,35.27,35.29,25800.0,30.0882,30.0967,30.0712,30.0882,25800.0
2013-09-11 14:20:00,35.28,35.29,35.27,35.29,26200.0,30.0797,30.0882,30.0712,30.0882,26200.0
2013-09-11 14:25:00,35.29,35.29,35.27,35.27,18800.0,30.0882,30.0882,30.0712,30.0712,18800.0
2013-09-11 14:30:00,35.27,35.27,35.24,35.24,49400.0,30.0712,30.0712,30.0456,30.0456,49400.0
2013-09-11 14:35:00,35.24,35.25,35.21,35.21,41800.0,30.0456,30.0541,30.02,30.02,41800.0
2013-09-11 14:40:00,35.21,35.21,35.14,35.18,62400.0,30.02,30.02,29.9603,29.9944,62400.0
2013-09-11 14:45:00,35.19,35.22,35.19,35.22,23200.0,30.0029,30.0285,30.0029,30.0285,23200.0
2013-09-11 14:50:00,35.22,35.23,35.21,35.23,30400.0,30.0285,30.037,30.02,30.037,30400.0
2013-09-11 14:55:00,35.24,35.24,35.23,35.24,39200.0,30.0456,30.0456,30.037,30.0456,39200.0
2013-09-11 15:00:00,35.24,35.26,35.23,35.26,33000.0,30.0456,30.0626,30.037,30.0626,33000.0
2013-09-11 15:05:00,35.26,35.27,35.26,35.27,23800.0,30.0626,30.0712,30.0626,30.0712,23800.0
2013-09-11 15:10:00,35.27,35.27,35.26,35.27,44600.0,30.0712,30.0712,30.0626,30.0712,44600.0
2013-09-11 15:15:00,35.26,35.29,35.26,35.27,47400.0,30.0626,30.0882,30.0626,30.0712,47400.0
2013-09-11 15:20:00,35.28,35.29,35.28,35.29,31800.0,30.0797,30.0882,30.0797,30.0882,31800.0
2013-09-11 15:25:00,35.29,35.29,35.27,35.27,65800.0,30.0882,30.0882,30.0712,30.0712,65800.0
2013-09-11 15:30:00,35.27,35.29,35.27,35.29,53200.0,30.0712,30.0882,30.0712,30.0882,53200.0
2013-09-11 15:35:00,35.29,35.31,35.29,35.31,37800.0,30.0882,30.1053,30.0882,30.1053,37800.0
2013-09-11 15:40:00,35.31,35.34,35.31,35.32,77400.0,30.1053,30.1308,30.1053,30.1138,77400.0
2013-09-11 15:45:00,35.32,35.33,35.28,35.29,50000.0,30.1138,30.1223,30.0797,30.0882,50000.0
2013-09-11 15:50:00,35.29,35.31,35.29,35.3,65000.0,30.0882,30.1053,30.0882,30.0967,65000.0
2013-09-11 15:55:00,35.3,35.35,35.3,35.33,190200.0,30.0967,30.1394,30.0967,30.1223,190200.0
2013-09-12 09:30:00,35.33,35.35,35.23,35.26,83200.0,30.1223,30.1394,30.037,30.0626,83200.0
2013-09-12 09:35:00,35.26,35.27,35.19,35.19,32200.0,30.0626,30.0712,30.0029,30.0029,32200.0
2013-09-12 09:40:00,35.2,35.24,35.14,35.22,25200.0,30.0115,30.0456,29.9603,30.0285,25200.0
2013-09-12 09:45:00,35.22,35.23,35.17,35.19,33000.0,30.0285,30.037,29.9859,30.0029,33000.0
2013-09-12 09:50:00,35.19,35.27,35.18,35.27,24800.0,30.0029,30.0712,29.9944,30.0712,24800.0
2013-09-12 09:55:00,35.27,35.3,35.24,35.26,72200.0,30.0712,30.0967,30.0456,30.0626,72200.0
2013-09-12 10:00:00,35.26,35.27,35.24,35.27,130600.0,30.0626,30.0712,30.0456,30.0712,130600.0
2013-09-12 10:05:00,35.27,35.38,35.27,35.37,35800.0,30.0712,30.1649,30.0712,30.1564,35800.0
2013-09-12 10:10:00,35.38,35.4,35.36,35.4,25600.0,30.1649,30.182,30.1479,30.182,25600.0
2013-09-12 10:15:00,35.4,35.41,35.38,35.39,67200.0,30.182,30.1905,30.1649,30.1735,67200.0
2013-09-12 10:20:00,35.39,35.39,35.18,35.19,120600.0,30.1735,30.1735,29.9944,30.0029,120600.0
2013-09-12 10:25:00,35.19,35.28,35.18,35.28,46600.0,30.0029,30.0797,29.9944,30.0797,46600.0
2013-09-12 10:30:00,35.29,35.31,35.28,35.3,16000.0,30.0882,30.1053,30.0797,30.0967,16000.0
2013-09-12 10:35:00,35.3,35.3,35.23,35.23,36800.0,30.0967,30.0967,30.037,30.037,36800.0
2013-09-12 10:40:00,35.23,35.27,35.23,35.27,40600.0,30.037,30.0712,30.037,30.0712,40600.0
2013-09-12 10:45:00,35.27,35.29,35.27,35.27,24000.0,30.0712,30.0882,30.0712,30.0712,24000.0
2013-09-12 10:50:00,35.27,35.27,35.26,35.27,25600.0,30.0712,30.0712,30.0626,30.0712,25600.0
2013-09-12 10:55:00,35.27,35.28,35.27,35.27,23000.0,30.0712,30.0797,30.0712,30.0712,23000.0
2013-09-12 11:00:00,35.27,35.28,35.25,35.26,21800.0,30.0712,30.0797,30.0541,30.0626,21800.0
2013-09-12 11:05:00,35.26,35.26,35.24,35.24,25800.0,30.0626,30.0626,30.0456,30.0456,25800.0
2013-09-12 11:10:00,35.24,35.26,35.24,35.24,56200.0,30.0456,30.0626,30.0456,30.0456,56200.0
2013-09-12 11:15:00,35.25,35.26,35.24,35.26,41400.0,30.0541,30.0626,30.0456,30.0626,41400.0
2013-09-12 11:20:00,35.26,35.26,35.25,35.26,16200.0,30.0626,30.0626,30.0541,30.0626,16200.0
2013-09-12 11:25:00,35.26,35.26,35.24,35.26,45600.0,30.0626,30.0626,30.0456,30.0626,45600.0
2013-09-12 11:30:00,35.26,35.26,35.21,35.22,59600.0,30.0626,30.0626,30.02,30.0285,59600.0
2013-09-12 11:35:00,35.22,35.23,35.21,35.22,30600.0,30.0285,30.037,30.02,30.0285,30600.0
2013-09-12 11:40:00,35.22,35.24,35.21,35.21,20200.0,30.0285,30.0456,30.02,30.02,20200.0
2013-09-12 11:45:00,35.21,35.22,35.18,35.19,14400.0,30.02,30.0285,29.9944,30.0029,14400.0
2013-09-12 11:50:00,35.19,35.21,35.19,35.21,17800.0,30.0029,30.02,30.0029,30.02,17800.0
2013-09-12 11:55:00,35.2,35.21,35.2,35.2,15200.0,30.0115,30.02,30.0115,30.0115,15200.0
2013-09-12 12:00:00,35.19,35.2,35.18,35.2,22600.0,30.0029,30.0115,29.9944,30.0115,22600.0
2013-09-12 12:05:00,35.2,35.21,35.19,35.19,27000.0,30.0115,30.02,30.0029,30.0029,27000.0
2013-09-12 12:10:00,35.19,35.19,35.15,35.15,18000.0,30.0029,30.0029,29.9688,29.9688,18000.0
2013-09-12 12:15:00,35.15,35.16,35.14,35.15,16000.0,29.9688,29.9774,29.9603,29.9688,16000.0
2013-09-12 12:20:00,35.15,35.15,35.1,35.11,15400.0,29.9688,29.9688,29.9262,29.9347,15400.0
2013-09-12 12:25:00,35.11,35.12,35.1,35.1,15400.0,29.9347,29.9433,29.9262,29.9262,15400.0
2013-09-12 12:30:00,35.11,35.13,35.1,35.12,19400.0,29.9347,29.9518,29.9262,29.9433,19400.0
2013-09-12 12:35:00,35.13,35.13,35.12,35.13,15400.0,29.9518,29.9518,29.9433,29.9518,15400.0
2013-09-12 12:40:00,35.13,35.13,35.1,35.11,26600.0,29.9518,29.9518,29.9262,29.9347,26600.0
2013-09-12 12:45:00,35.11,35.12,35.1,35.1,16000.0,29.9347,29.9433,29.9262,29.9262,16000.0
2013-09-12 12:50:00,35.09,35.11,35.08,35.11,20400.0,29.9177,29.9347,29.9092,29.9347,20400.0
2013-09-12 12:55:00,35.1,35.13,35.1,35.13,11400.0,29.9262,29.9518,29.9262,29.9518,11400.0
2013-09-12 13:00:00,35.13,35.14,35.12,35.12,21200.0,29.9518,29.9603,29.9433,29.9433,21200.0
2013-09-12 13:05:00,35.13,35.15,35.13,35.15,5800.0,29.9518,29.9688,29.9518,29.9688,5800.0
2013-09-12 13:10:00,35.16,35.16,35.15,35.16,38400.0,29.9774,29.9774,29.9688,29.9774,38400.0
2013-09-12 13:15:00,35.16,35.18,35.15,35.18,19000.0,29.9774,29.9944,29.9688,29.9944,19000.0
2013-09-12 13:20:00,35.18,35.18,35.16,35.17,23800.0,29.9944,29.9944,29.9774,29.9859,23800.0
2013-09-12 13:25:00,35.18,35.2,35.18,35.2,22200.0,29.9944,30.0115,29.9944,30.0115,22200.0
2013-09-12 13:30:00,35.2,35.21,35.19,35.19,11400.0,30.0115,30.02,30.0029,30.0029,11400.0
2013-09-12 13:35:00,35.19,35.21,35.19,35.21,17000.0,30.0029,30.02,30.0029,30.02,17000.0
2013-09-12 13:40:00,35.21,35.22,35.16,35.16,22600.0,30.02,30.0285,29.9774,29.9774,22600.0
2013-09-12 13:45:00,35.16,35.18,35.16,35.16,19000.0,29.9774,29.9944,29.9774,29.9774,19000.0
2013-09-12 13:50:00,35.16,35.19,35.16,35.19,7800.0,29.9774,30.0029,29.9774,30.0029,7800.0
2013-09-12 13:55:00,35.19,35.2,35.19,35.19,21400.0,30.0029,30.0115,30.0029,30.0029,21400.0
2013-09-12 14:00:00,35.19,35.2,35.19,35.2,21000.0,30.0029,30.0115,30.0029,30.0115,21000.0
2013-09-12 14:05:00,35.2,35.22,35.2,35.22,24800.0,30.0115,30.0285,30.0115,30.0285,24800.0
2013-09-12 14:10:00,35.21,35.22,35.2,35.22,24600.0,30.02,30.0285,30.0115,30.0285,24600.0
2013-09-12 14:15:00,35.22,35.22,35.17,35.2,33000.0,30.0285,30.0285,29.9859,30.0115,33000.0
2013-09-12 14:20:00,35.19,35.19,35.14,35.14,24600.0,30.0029,30.0029,29.9603,29.9603,24600.0
2013-09-12 14:25:00,35.15,35.16,35.13,35.13,24200.0,29.9688,29.9774,29.9518,29.9518,24200.0
2013-09-12 14:30:00,35.13,35.14,35.11,35.11,27400.0,29.9518,29.9603,29.9347,29.9347,27400.0
2013-09-12 14:35:00,35.12,35.12,35.08,35.09,29800.0,29.9433,29.9433,29.9092,29.9177,29800.0
2013-09-12 14:40:00,35.08,35.1,35.08,35.1,10400.0,29.9092,29.9262,29.9092,29.9262,10400.0
2013-09-12 14:45:00,35.1,35.13,35.1,35.13,14200.0,29.9262,29.9518,29.9262,29.9518,14200.0
2013-09-12 14:50:00,35.13,35.13,35.13,35.13,14000.0,29.9518,29.9518,29.9518,29.9518,14000.0
2013-09-12 14:55:00,35.15,35.17,35.14,35.17,28200.0,29.9688,29.9859,29.9603,29.9859,28200.0
2013-09-12 15:00:00,35.16,35.16,35.13,35.14,38000.0,29.9774,29.9774,29.9518,29.9603,38000.0
2013-09-12 15:05:00,35.14,35.14,35.1,35.1,30400.0,29.9603,29.9603,29.9262,29.9262,30400.0
2013-09-12 15:10:00,35.1,35.13,35.1,35.1,25600.0,29.9262,29.9518,29.9262,29.9262,25600.0
2013-09-12 15:15:00,35.1,35.1,35.08,35.1,33000.0,29.9262,29.9262,29.9092,29.9262,33000.0
2013-09-12 15:20:00,35.1,35.1,35.1,35.1,30800.0,29.9262,29.9262,29.9262,29.9262,30800.0
2013-09-12 15:25:00,35.1,35.13,35.1,35.13,38600.0,29.9262,29.9518,29.9262,29.9518,38600.0
2013-09-12 15:30:00,35.13,35.15,35.13,35.13,42000.0,29.9518,29.9688,29.9518,29.9518,42000.0
2013-09-12 15:35:00,35.13,35.17,35.13,35.16,52200.0,29.9518,29.9859,29.9518,29.9774,52200.0
2013-09-12 15:40:00,35.16,35.16,35.15,35.15,41600.0,29.9774,29.9774,29.9688,29.9688,41600.0
2013-09-12 15:45:00,35.16,35.17,35.15,35.16,63200.0,29.9774,29.9859,29.9688,29.9774,63200.0
2013-09-12 15:50:00,35.16,35.17,35.13,35.16,87800.0,29.9774,29.9859,29.9518,29.9774,87800.0
2013-09-12 15:55:00,35.16,35.2,35.16,35.2,180000.0,29.9774,30.0115,29.9774,30.0115,180000.0
2013-09-13 09:30:00,35.35,35.35,35.0,35.04,89600.0,30.1394,30.1394,29.841,29.8751,89600.0
2013-09-13 09:35:00,35.04,35.12,35.03,35.07,23800.0,29.8751,29.9433,29.8665,29.9006,23800.0
2013-09-13 09:40:00,35.07,35.1,35.04,35.08,17800.0,29.9006,29.9262,29.8751,29.9092,17800.0
2013-09-13 09:45:00,35.09,35.13,34.99,34.99,40200.0,29.9177,29.9518,29.8324,29.8324,40200.0
2013-09-13 09:50:00,34.99,35.02,34.97,34.99,33200.0,29.8324,29.858,29.8154,29.8324,33200.0
2013-09-13 09:55:00,34.98,34.98,34.91,34.92,18000.0,29.8239,29.8239,29.7642,29.7727,18000.0
2013-09-13 10:00:00,34.92,34.95,34.88,34.88,31000.0,29.7727,29.7983,29.7386,29.7386,31000.0
2013-09-13 10:05:00,34.88,34.9,34.85,34.9,29000.0,29.7386,29.7557,29.7131,29.7557,29000.0
2013-09-13 10:10:00,34.89,34.92,34.88,34.92,24000.0,29.7472,29.7727,29.7386,29.7727,24000.0
2013-09-13 10:15:00,34.92,34.94,34.91,34.93,28000.0,29.7727,29.7898,29.7642,29.7813,28000.0
2013-09-13 10:20:00,34.94,34.99,34.94,34.95,21200.0,29.7898,29.8324,29.7898,29.7983,21200.0
2013-09-13 10:25:00,34.95,34.97,34.92,34.96,19400.0,29.7983,29.8154,29.7727,29.8068,19400.0
2013-09-13 10:30:00,34.96,34.98,34.95,34.97,17000.0,29.8068,29.8239,29.7983,29.8154,17000.0
2013-09-13 10:35:00,34.97,34.99,34.95,34.99,15200.0,29.8154,29.8324,29.7983,29.8324,15200.0
2013-09-13 10:40:00,34.99,34.99,34.97,34.99,16400.0,29.8324,29.8324,29.8154,29.8324,16400.0
2013-09-13 10:45:00,34.99,34.99,34.96,34.98,12200.0,29.8324,29.8324,29.8068,29.8239,12200.0
2013-09-13 10:50:00,34.98,35.0,34.98,34.98,5600.0,29.8239,29.841,29.8239,29.8239,5600.0
2013-09-13 10:55:00,34.99,34.99,34.96,34.99,7400.0,29.8324,29.8324,29.8068,29.8324,7400.0
2013-09-13 11:00:00,34.99,35.01,34.95,34.95,21400.0,29.8324,29.8495,29.7983,29.7983,21400.0
2013-09-13 11:05:00,34.96,34.99,34.96,34.98,9400.0,29.8068,29.8324,29.8068,29.8239,9400.0
2013-09-13 11:10:00,34.98,35.01,34.98,35.01,10600.0,29.8239,29.8495,29.8239,29.8495,10600.0
2013-09-13 11:15:00,35.0,35.02,35.0,35.01,12200.0,29.841,29.858,29.841,29.8495,12200.0
2013-09-13 11:20:00,35.0,35.02,35.0,35.01,10800.0,29.841,29.858,29.841,29.8495,10800.0
2013-09-13 11:25:00,35.01,35.02,35.0,35.0,10000.0,29.8495,29.858,29.841,29.841,10000.0
2013-09-13 11:30:00,35.0,35.01,35.0,35.01,17600.0,29.841,29.8495,29.841,29.8495,17600.0
2013-09-13 11:35:00,35.01,35.02,35.0,35.01,11400.0,29.8495,29.858,29.841,29.8495,11400.0
2013-09-13 11:40:00,35.0,35.01,35.0,35.0,12000.0,29.841,29.8495,29.841,29.841,12000.0
2013-09-13 11:45:00,35.01,35.02,35.0,35.0,8000.0,29.8495,29.858,29.841,29.841,8000.0
2013-09-13 11:50:00,35.0,35.02,35.0,35.01,8200.0,29.841,29.858,29.841,29.8495,8200.0
2013-09-13 11:55:00,35.01,35.02,35.0,35.02,13200.0,29.8495,29.858,29.841,29.858,13200.0
2013-09-13 12:00:00,35.02,35.03,35.01,35.01,10600.0,29.858,29.8665,29.8495,29.8495,10600.0
2013-09-13 12:05:00,35.01,35.02,34.99,35.01,61600.0,29.8495,29.858,29.8324,29.8495,61600.0
2013-09-13 12:10:00,35.01,35.01,34.98,34.99,13600.0,29.8495,29.8495,29.8239,29.8324,13600.0
2013-09-13 12:15:00,34.99,35.01,34.99,34.99,7400.0,29.8324,29.8495,29.8324,29.8324,7400.0
2013-09-13 12:20:00,34.99,35.03,34.99,35.01,13600.0,29.8324,29.8665,29.8324,29.8495,13600.0
2013-09-13 12:25:00,35.01,35.02,35.01,35.01,6400.0,29.8495,29.858,29.8495,29.8495,6400.0
2013-09-13 12:30:00,35.0,35.0,34.96,34.99,19800.0,29.841,29.841,29.8068,29.8324,19800.0
2013-09-13 12:35:00,34.99,34.99,34.94,34.94,7200.0,29.8324,29.8324,29.7898,29.7898,7200.0
2013-09-13 12:40:00,34.94,34.95,34.92,34.94,18200.0,29.7898,29.7983,29.7727,29.7898,18200.0
2013-09-13 12:45:00,34.94,34.96,34.94,34.95,9800.0,29.7898,29.8068,29.7898,29.7983,9800.0
2013-09-13 12:50:00,34.95,34.96,34.94,34.96,17000.0,29.7983,29.8068,29.7898,29.8068,17000.0
2013-09-13 12:55:00,34.96,34.96,34.95,34.95,10600.0,29.8068,29.8068,29.7983,29.7983,10600.0
2013-09-13 13:00:00,34.96,34.98,34.95,34.98,12600.0,29.8068,29.8239,29.7983,29.8239,12600.0
2013-09-13 13:05:00,34.98,34.99,34.97,34.98,13400.0,29.8239,29.8324,29.8154,29.8239,13400.0
2013-09-13 13:10:00,34.98,34.99,34.98,34.98,12400.0,29.8239,29.8324,29.8239,29.8239,12400.0
2013-09-13 13:15:00,34.98,34.99,34.97,34.99,10000.0,29.8239,29.8324,29.8154,29.8324,10000.0
2013-09-13 13:20:00,34.99,34.99,34.97,34.97,11800.0,29.8324,29.8324,29.8154,29.8154,11800.0
2013-09-13 13:25:00,34.97,34.99,34.97,34.99,9600.0,29.8154,29.8324,29.8154,29.8324,9600.0
2013-09-13 13:30:00,34.99,35.0,34.99,35.0,13600.0,29.8324,29.841,29.8324,29.841,13600.0
2013-09-13 13:35:00,35.0,35.01,34.99,34.99,16000.0,29.841,29.8495,29.8324,29.8324,16000.0
2013-09-13 13:40:00,34.99,35.01,34.99,35.01,10800.0,29.8324,29.8495,29.8324,29.8495,10800.0
2013-09-13 13:45:00,35.01,35.01,34.99,34.99,14600.0,29.8495,29.8495,29.8324,29.8324,14600.0
2013-09-13 13:50:00,34.99,35.02,34.99,35.01,15000.0,29.8324,29.858,29.8324,29.8495,15000.0
2013-09-13 13:55:00,35.01,35.01,35.0,35.0,13000.0,29.8495,29.8495,29.841,29.841,13000.0
2013-09-13 14:00:00,35.0,35.02,34.99,35.01,19800.0,29.841,29.858,29.8324,29.8495,19800.0
2013-09-13 14:05:00,35.01,35.01,35.0,35.01,13000.0,29.8495,29.8495,29.841,29.8495,13000.0
2013-09-13 14:10:00,35.01,35.02,34.99,35.02,29000.0,29.8495,29.858,29.8324,29.858,29000.0
2013-09-13 14:15:00,35.02,35.03,35.01,35.01,16200.0,29.858,29.8665,29.8495,29.8495,16200.0
2013-09-13 14:20:00,35.0,35.01,34.99,34.99,11800.0,29.841,29.8495,29.8324,29.8324,11800.0
2013-09-13 14:25:00,34.99,35.01,34.99,35.01,11800.0,29.8324,29.8495,29.8324,29.8495,11800.0
2013-09-13 14:30:00,35.01,35.01,34.98,34.98,18600.0,29.8495,29.8495,29.8239,29.8239,18600.0
2013-09-13 14:35:00,34.98,34.99,34.98,34.98,16200.0,29.8239,29.8324,29.8239,29.8239,16200.0
2013-09-13 14:40:00,34.98,34.98,34.97,34.98,18800.0,29.8239,29.8239,29.8154,29.8239,18800.0
2013-09-13 14:45:00,34.98,35.0,34.97,34.97,16600.0,29.8239,29.841,29.8154,29.8154,16600.0
2013-09-13 14:50:00,34.97,34.99,34.97,34.98,30600.0,29.8154,29.8324,29.8154,29.8239,30600.0
2013-09-13 14:55:00,34.97,34.99,34.97,34.97,29600.0,29.8154,29.8324,29.8154,29.8154,29600.0
2013-09-13 15:00:00,34.96,34.98,34.96,34.96,15600.0,29.8068,29.8239,29.8068,29.8068,15600.0
2013-09-13 15:05:00,34.96,34.97,34.95,34.96,29000.0,29.8068,29.8154,29.7983,29.8068,29000.0
2013-09-13 15:10:00,34.96,34.98,34.96,34.98,26600.0,29.8068,29.8239,29.8068,29.8239,26600.0
2013-09-13 15:15:00,34.98,35.02,34.98,35.02,15800.0,29.8239,29.858,29.8239,29.858,15800.0
2013-09-13 15:20:00,35.02,35.02,35.0,35.0,17600.0,29.858,29.858,29.841,29.841,17600.0
2013-09-13 15:25:00,35.0,35.01,34.99,35.01,20200.0,29.841,29.8495,29.8324,29.8495,20200.0
2013-09-13 15:30:00,35.01,35.01,34.99,35.01,25800.0,29.8495,29.8495,29.8324,29.8495,25800.0
2013-09-13 15:35:00,35.01,35.02,35.0,35.01,22400.0,29.8495,29.858,29.841,29.8495,22400.0
2013-09-13 15:40:00,35.02,35.04,35.01,35.02,33400.0,29.858,29.8751,29.8495,29.858,33400.0
2013-09-13 15:45:00,35.02,35.05,35.02,35.05,35400.0,29.858,29.8836,29.858,29.8836,35400.0
2013-09-13 15:50:00,35.05,35.05,35.02,35.02,70000.0,29.8836,29.8836,29.858,29.858,70000.0
2013-09-13 15:55:00,35.02,35.1,35.02,35.08,152400.0,29.858,29.9262,29.858,29.9092,152400.0
2013-09-16 09:30:00,35.55,35.55,35.4,35.41,71600.0,30.3099,30.3099,30.182,30.1905,71600.0
2013-09-16 09:35:00,35.43,35.49,35.41,35.41,25600.0,30.2076,30.2587,30.1905,30.1905,25600.0
2013-09-16 09:40:00,35.42,35.44,35.35,35.35,44000.0,30.199,30.2161,30.1394,30.1394,44000.0
2013-09-16 09:45:00,35.38,35.38,35.29,35.31,25200.0,30.1649,30.1649,30.0882,30.1053,25200.0
2013-09-16 09:50:00,35.31,35.35,35.3,35.34,24600.0,30.1053,30.1394,30.0967,30.1308,24600.0
2013-09-16 09:55:00,35.33,35.34,35.3,35.3,27200.0,30.1223,30.1308,30.0967,30.0967,27200.0
2013-09-16 10:00:00,35.31,35.34,35.27,35.32,37600.0,30.1053,30.1308,30.0712,30.1138,37600.0
2013-09-16 10:05:00,35.32,35.37,35.32,35.37,38400.0,30.1138,30.1564,30.1138,30.1564,38400.0
2013-09-16 10:10:00,35.37,35.42,35.36,35.38,16400.0,30.1564,30.199,30.1479,30.1649,16400.0
2013-09-16 10:15:00,35.39,35.42,35.32,35.32,22800.0,30.1735,30.199,30.1138,30.1138,22800.0
2013-09-16 10:20:00,35.32,35.38,35.31,35.38,15000.0,30.1138,30.1649,30.1053,30.1649,15000.0
2013-09-16 10:25:00,35.38,35.42,35.38,35.4,13600.0,30.1649,30.199,30.1649,30.182,13600.0
2013-09-16 10:30:00,35.4,35.45,35.39,35.43,11400.0,30.182,30.2246,30.1735,30.2076,11400.0
2013-09-16 10:35:00,35.44,35.44,35.4,35.42,13200.0,30.2161,30.2161,30.182,30.199,13200.0
2013-09-16 10:40:00,35.43,35.44,35.4,35.43,14600.0,30.2076,30.2161,30.182,30.2076,14600.0
2013-09-16 10:45:00,35.44,35.47,35.43,35.45,14200.0,30.2161,30.2417,30.2076,30.2246,14200.0
2013-09-16 10:50:00,35.44,35.49,35.44,35.47,14400.0,30.2161,30.2587,30.2161,30.2417,14400.0
2013-09-16 10:55:00,35.47,35.47,35.42,35.42,11800.0,30.2417,30.2417,30.199,30.199,11800.0
2013-09-16 11:00:00,35.42,35.44,35.38,35.4,19400.0,30.199,30.2161,30.1649,30.182,19400.0
2013-09-16 11:05:00,35.4,35.42,35.38,35.39,21000.0,30.182,30.199,30.1649,30.1735,21000.0
2013-09-16 11:10:00,35.39,35.42,35.39,35.41,35400.0,30.1735,30.199,30.1735,30.1905,35400.0
2013-09-16 11:15:00,35.41,35.43,35.4,35.43,17600.0,30.1905,30.2076,30.182,30.2076,17600.0
2013-09-16 11:20:00,35.43,35.44,35.41,35.42,25600.0,30.2076,30.2161,30.1905,30.199,25600.0
2013-09-16 11:25:00,35.42,35.44,35.42,35.44,11800.0,30.199,30.2161,30.199,30.2161,11800.0
2013-09-16 11:30:00,35.44,35.45,35.42,35.44,19800.0,30.2161,30.2246,30.199,30.2161,19800.0
2013-09-16 11:35:00,35.44,35.44,35.41,35.43,12400.0,30.2161,30.2161,30.1905,30.2076,12400.0
2013-09-16 11:40:00,35.43,35.44,35.43,35.43,10000.0,30.2076,30.2161,30.2076,30.2076,10000.0
2013-09-16 11:45:00,35.44,35.45,35.44,35.45,4400.0,30.2161,30.2246,30.2161,30.2246,4400.0
2013-09-16 11:50:00,35.45,35.5,35.45,35.49,31200.0,30.2246,30.2673,30.2246,30.2587,31200.0
2013-09-16 11:55:00,35.48,35.5,35.47,35.49,13800.0,30.2502,30.2673,30.2417,30.2587,13800.0
2013-09-16 12:00:00,35.49,35.49,35.48,35.49,11400.0,30.2587,30.2587,30.2502,30.2587,11400.0
2013-09-16 12:05:00,35.49,35.49,35.48,35.49,17800.0,30.2587,30.2587,30.2502,30.2587,17800.0
2013-09-16 12:10:00,35.49,35.49,35.48,35.49,14600.0,30.2587,30.2587,30.2502,30.2587,14600.0
2013-09-16 12:15:00,35.48,35.49,35.45,35.46,15800.0,30.2502,30.2587,30.2246,30.2331,15800.0
2013-09-16 12:20:00,35.47,35.47,35.46,35.47,6600.0,30.2417,30.2417,30.2331,30.2417,6600.0
2013-09-16 12:25:00,35.47,35.48,35.46,35.46,13400.0,30.2417,30.2502,30.2331,30.2331,13400.0
2013-09-16 12:30:00,35.46,35.5,35.44,35.5,39400.0,30.2331,30.2673,30.2161,30.2673,39400.0
2013-09-16 12:35:00,35.5,35.5,35.48,35.5,52600.0,30.2673,30.2673,30.2502,30.2673,52600.0
2013-09-16 12:40:00,35.49,35.52,35.49,35.49,24000.0,30.2587,30.2843,30.2587,30.2587,24000.0
2013-09-16 12:45:00,35.49,35.49,35.48,35.49,9600.0,30.2587,30.2587,30.2502,30.2587,9600.0
2013-09-16 12:50:00,35.49,35.49,35.46,35.46,5600.0,30.2587,30.2587,30.2331,30.2331,5600.0
2013-09-16 12:55:00,35.46,35.47,35.41,35.42,17400.0,30.2331,30.2417,30.1905,30.199,17400.0
2013-09-16 13:00:00,35.42,35.46,35.42,35.46,14800.0,30.199,30.2331,30.199,30.2331,14800.0
2013-09-16 13:05:00,35.46,35.46,35.4,35.43,31800.0,30.2331,30.2331,30.182,30.2076,31800.0
2013-09-16 13:10:00,35.44,35.48,35.43,35.47,16200.0,30.2161,30.2502,30.2076,30.2417,16200.0
2013-09-16 13:15:00,35.47,35.48,35.44,35.45,26600.0,30.2417,30.2502,30.2161,30.2246,26600.0
2013-09-16 13:20:00,35.44,35.46,35.42,35.46,6800.0,30.2161,30.2331,30.199,30.2331,6800.0
2013-09-16 13:25:00,35.46,35.48,35.46,35.47,12000.0,30.2331,30.2502,30.2331,30.2417,12000.0
2013-09-16 13:30:00,35.46,35.47,35.44,35.44,14400.0,30.2331,30.2417,30.2161,30.2161,14400.0
2013-09-16 13:35:00,35.45,35.46,35.43,35.46,9600.0,30.2246,30.2331,30.2076,30.2331,9600.0
2013-09-16 13:40:00,35.46,35.46,35.36,35.39,18600.0,30.2331,30.2331,30.1479,30.1735,18600.0
2013-09-16 13:45:00,35.38,35.42,35.38,35.42,14800.0,30.1649,30.199,30.1649,30.199,14800.0
2013-09-16 13:50:00,35.42,35.42,35.4,35.42,29000.0,30.199,30.199,30.182,30.199,29000.0
2013-09-16 13:55:00,35.42,35.44,35.41,35.43,14600.0,30.199,30.2161,30.1905,30.2076,14600.0
2013-09-16 14:00:00,35.43,35.45,35.43,35.43,12400.0,30.2076,30.2246,30.2076,30.2076,12400.0
2013-09-16 14:05:00,35.42,35.44,35.41,35.42,24800.0,30.199,30.2161,30.1905,30.199,24800.0
2013-09-16 14:10:00,35.42,35.43,35.4,35.42,17200.0,30.199,30.2076,30.182,30.199,17200.0
2013-09-16 14:15:00,35.43,35.46,35.41,35.46,22000.0,30.2076,30.2331,30.1905,30.2331,22000.0
2013-09-16 14:20:00,35.46,35.48,35.45,35.47,20200.0,30.2331,30.2502,30.2246,30.2417,20200.0
2013-09-16 14:25:00,35.47,35.47,35.44,35.46,11600.0,30.2417,30.2417,30.2161,30.2331,11600.0
2013-09-16 14:30:00,35.46,35.46,35.43,35.44,29400.0,30.2331,30.2331,30.2076,30.2161,29400.0
2013-09-16 14:35:00,35.44,35.46,35.41,35.45,35400.0,30.2161,30.2331,30.1905,30.2246,35400.0
2013-09-16 14:40:00,35.44,35.46,35.43,35.45,22600.0,30.2161,30.2331,30.2076,30.2246,22600.0
2013-09-16 14:45:00,35.45,35.49,35.44,35.49,35400.0,30.2246,30.2587,30.2161,30.2587,35400.0
2013-09-16 14:50:00,35.48,35.5,35.47,35.47,15800.0,30.2502,30.2673,30.2417,30.2417,15800.0
2013-09-16 14:55:00,35.47,35.47,35.44,35.45,33600.0,30.2417,30.2417,30.2161,30.2246,33600.0
2013-09-16 15:00:00,35.45,35.48,35.44,35.48,19200.0,30.2246,30.2502,30.2161,30.2502,19200.0
2013-09-16 15:05:00,35.48,35.51,35.47,35.51,28400.0,30.2502,30.2758,30.2417,30.2758,28400.0
2013-09-16 15:10:00,35.51,35.52,35.5,35.51,29800.0,30.2758,30.2843,30.2673,30.2758,29800.0
2013-09-16 15:15:00,35.51,35.52,35.49,35.52,21600.0,30.2758,30.2843,30.2587,30.2843,21600.0
2013-09-16 15:20:00,35.52,35.52,35.47,35.48,42600.0,30.2843,30.2843,30.2417,30.2502,42600.0
2013-09-16 15:25:00,35.49,35.49,35.43,35.43,46400.0,30.2587,30.2587,30.2076,30.2076,46400.0
2013-09-16 15:30:00,35.43,35.44,35.38,35.39,140600.0,30.2076,30.2161,30.1649,30.1735,140600.0
2013-09-16 15:35:00,35.4,35.4,35.38,35.39,108400.0,30.182,30.182,30.1649,30.1735,108400.0
2013-09-16 15:40:00,35.39,35.4,35.34,35.34,67200.0,30.1735,30.182,30.1308,30.1308,67200.0
2013-09-16 15:45:00,35.35,35.41,35.34,35.4,121000.0,30.1394,30.1905,30.1308,30.182,121000.0
2013-09-16 15:50:00,35.41,35.42,35.41,35.41,91800.0,30.1905,30.199,30.1905,30.1905,91800.0
2013-09-16 15:55:00,35.41,35.45,35.41,35.44,213800.0,30.1905,30.2246,30.1905,30.2161,213800.0
2013-09-17 09:30:00,35.46,35.6,35.44,35.55,55000.0,30.2331,30.3525,30.2161,30.3099,55000.0
2013-09-17 09:35:00,35.56,35.7,35.56,35.69,31800.0,30.3184,30.4378,30.3184,30.4292,31800.0
2013-09-17 09:40:00,35.69,35.71,35.68,35.71,29600.0,30.4292,30.4463,30.4207,30.4463,29600.0
2013-09-17 09:45:00,35.73,35.75,35.66,35.69,13400.0,30.4633,30.4804,30.4037,30.4292,13400.0
2013-09-17 09:50:00,35.7,35.74,35.68,35.72,18600.0,30.4378,30.4719,30.4207,30.4548,18600.0
2013-09-17 09:55:00,35.68,35.72,35.68,35.68,8800.0,30.4207,30.4548,30.4207,30.4207,8800.0
2013-09-17 10:00:00,35.68,35.75,35.68,35.73,10600.0,30.4207,30.4804,30.4207,30.4633,10600.0
2013-09-17 10:05:00,35.74,35.77,35.71,35.74,24200.0,30.4719,30.4975,30.4463,30.4719,24200.0
2013-09-17 10:10:00,35.74,35.74,35.68,35.74,14800.0,30.4719,30.4719,30.4207,30.4719,14800.0
2013-09-17 10:15:00,35.75,35.8,35.75,35.79,14000.0,30.4804,30.523,30.4804,30.5145,14000.0
2013-09-17 10:20:00,35.79,35.79,35.77,35.77,9400.0,30.5145,30.5145,30.4975,30.4975,9400.0
2013-09-17 10:25:00,35.77,35.77,35.71,35.72,17400.0,30.4975,30.4975,30.4463,30.4548,17400.0
2013-09-17 10:30:00,35.73,35.74,35.71,35.72,22000.0,30.4633,30.4719,30.4463,30.4548,22000.0
2013-09-17 10:35:00,35.73,35.74,35.69,35.71,11000.0,30.4633,30.4719,30.4292,30.4463,11000.0
2013-09-17 10:40:00,35.71,35.71,35.62,35.63,30000.0,30.4463,30.4463,30.3696,30.3781,30000.0
2013-09-17 10:45:00,35.63,35.63,35.6,35.6,26000.0,30.3781,30.3781,30.3525,30.3525,26000.0
2013-09-17 10:50:00,35.61,35.62,35.57,35.57,12600.0,30.361,30.3696,30.3269,30.3269,12600.0
2013-09-17 10:55:00,35.58,35.62,35.58,35.58,7200.0,30.3355,30.3696,30.3355,30.3355,7200.0
2013-09-17 11:00:00,35.57,35.57,35.54,35.55,16600.0,30.3269,30.3269,30.3014,30.3099,16600.0
2013-09-17 11:05:00,35.56,35.59,35.56,35.56,11200.0,30.3184,30.344,30.3184,30.3184,11200.0
2013-09-17 11:10:00,35.56,35.56,35.49,35.5,13600.0,30.3184,30.3184,30.2587,30.2673,13600.0
2013-09-17 11:15:00,35.49,35.54,35.48,35.52,21600.0,30.2587,30.3014,30.2502,30.2843,21600.0
2013-09-17 11:20:00,35.52,35.55,35.52,35.52,18200.0,30.2843,30.3099,30.2843,30.2843,18200.0
2013-09-17 11:25:00,35.52,35.52,35.48,35.49,20800.0,30.2843,30.2843,30.2502,30.2587,20800.0
2013-09-17 11:30:00,35.49,35.52,35.49,35.49,24200.0,30.2587,30.2843,30.2587,30.2587,24200.0
2013-09-17 11:35:00,35.49,35.49,35.48,35.49,10800.0,30.2587,30.2587,30.2502,30.2587,10800.0
2013-09-17 11:40:00,35.48,35.51,35.48,35.51,11200.0,30.2502,30.2758,30.2502,30.2758,11200.0
2013-09-17 11:45:00,35.51,35.52,35.49,35.49,20400.0,30.2758,30.2843,30.2587,30.2587,20400.0
2013-09-17 11:50:00,35.49,35.51,35.49,35.5,11800.0,30.2587,30.2758,30.2587,30.2673,11800.0
2013-09-17 11:55:00,35.51,35.52,35.49,35.49,14800.0,30.2758,30.2843,30.2587,30.2587,14800.0
2013-09-17 12:00:00,35.49,35.5,35.48,35.48,12400.0,30.2587,30.2673,30.2502,30.2502,12400.0
2013-09-17 12:05:00,35.48,35.51,35.48,35.51,8400.0,30.2502,30.2758,30.2502,30.2758,8400.0
2013-09-17 12:10:00,35.5,35.5,35.48,35.49,4600.0,30.2673,30.2673,30.2502,30.2587,4600.0
2013-09-17 12:15:00,35.49,35.49,35.46,35.48,13800.0,30.2587,30.2587,30.2331,30.2502,13800.0
2013-09-17 12:20:00,35.48,35.48,35.46,35.47,8800.0,30.2502,30.2502,30.2331,30.2417,8800.0
2013-09-17 12:25:00,35.47,35.48,35.46,35.47,14000.0,30.2417,30.2502,30.2331,30.2417,14000.0
2013-09-17 12:30:00,35.47,35.47,35.46,35.46,11800.0,30.2417,30.2417,30.2331,30.2331,11800.0
2013-09-17 12:35:00,35.47,35.47,35.46,35.46,6800.0,30.2417,30.2417,30.2331,30.2331,6800.0
2013-09-17 12:40:00,35.46,35.48,35.45,35.48,22600.0,30.2331,30.2502,30.2246,30.2502,22600.0
2013-09-17 12:45:00,35.48,35.48,35.46,35.47,10000.0,30.2502,30.2502,30.2331,30.2417,10000.0
2013-09-17 12:50:00,35.46,35.48,35.45,35.48,14000.0,30.2331,30.2502,30.2246,30.2502,14000.0
2013-09-17 12:55:00,35.49,35.5,35.47,35.49,26000.0,30.2587,30.2673,30.2417,30.2587,26000.0
2013-09-17 13:00:00,35.49,35.51,35.49,35.49,23600.0,30.2587,30.2758,30.2587,30.2587,23600.0
2013-09-17 13:05:00,35.49,35.49,35.46,35.46,9600.0,30.2587,30.2587,30.2331,30.2331,9600.0
2013-09-17 13:10:00,35.46,35.49,35.46,35.49,23200.0,30.2331,30.2587,30.2331,30.2587,23200.0
2013-09-17 13:15:00,35.49,35.5,35.48,35.48,6800.0,30.2587,30.2673,30.2502,30.2502,6800.0
2013-09-17 13:20:00,35.48,35.5,35.48,35.49,12000.0,30.2502,30.2673,30.2502,30.2587,12000.0
2013-09-17 13:25:00,35.48,35.49,35.48,35.49,14800.0,30.2502,30.2587,30.2502,30.2587,14800.0
2013-09-17 13:30:00,35.49,35.51,35.49,35.51,12400.0,30.2587,30.2758,30.2587,30.2758,12400.0
2013-09-17 13:35:00,35.51,35.51,35.5,35.5,13000.0,30.2758,30.2758,30.2673,30.2673,13000.0
2013-09-17 13:40:00,35.5,35.51,35.48,35.51,28000.0,30.2673,30.2758,30.2502,30.2758,28000.0
2013-09-17 13:45:00,35.51,35.51,35.49,35.49,9000.0,30.2758,30.2758,30.2587,30.2587,9000.0
2013-09-17 13:50:00,35.49,35.51,35.49,35.49,8000.0,30.2587,30.2758,30.2587,30.2587,8000.0
2013-09-17 13:55:00,35.5,35.54,35.5,35.53,20600.0,30.2673,30.3014,30.2673,30.2928,20600.0
2013-09-17 14:00:00,35.53,35.54,35.51,35.54,23800.0,30.2928,30.3014,30.2758,30.3014,23800.0
2013-09-17 14:05:00,35.54,35.54,35.51,35.51,9600.0,30.3014,30.3014,30.2758,30.2758,9600.0
2013-09-17 14:10:00,35.51,35.55,35.51,35.55,21800.0,30.2758,30.3099,30.2758,30.3099,21800.0
2013-09-17 14:15:00,35.55,35.55,35.52,35.53,16400.0,30.3099,30.3099,30.2843,30.2928,16400.0
2013-09-17 14:20:00,35.54,35.55,35.52,35.54,18000.0,30.3014,30.3099,30.2843,30.3014,18000.0
2013-09-17 14:25:00,35.55,35.56,35.54,35.54,16000.0,30.3099,30.3184,30.3014,30.3014,16000.0
2013-09-17 14:30:00,35.53,35.54,35.52,35.53,19000.0,30.2928,30.3014,30.2843,30.2928,19000.0
2013-09-17 14:35:00,35.53,35.53,35.51,35.52,20400.0,30.2928,30.2928,30.2758,30.2843,20400.0
2013-09-17 14:40:00,35.52,35.52,35.51,35.52,16000.0,30.2843,30.2843,30.2758,30.2843,16000.0
2013-09-17 14:45:00,35.52,35.55,35.52,35.55,24000.0,30.2843,30.3099,30.2843,30.3099,24000.0
2013-09-17 14:50:00,35.56,35.56,35.55,35.56,18000.0,30.3184,30.3184,30.3099,30.3184,18000.0
2013-09-17 14:55:00,35.56,35.6,35.56,35.59,56800.0,30.3184,30.3525,30.3184,30.344,56800.0
2013-09-17 15:00:00,35.59,35.6,35.58,35.59,22600.0,30.344,30.3525,30.3355,30.344,22600.0
2013-09-17 15:05:00,35.58,35.6,35.58,35.6,24800.0,30.3355,30.3525,30.3355,30.3525,24800.0
2013-09-17 15:10:00,35.6,35.61,35.6,35.6,18800.0,30.3525,30.361,30.3525,30.3525,18800.0
2013-09-17 15:15:00,35.6,35.63,35.6,35.62,20800.0,30.3525,30.3781,30.3525,30.3696,20800.0
2013-09-17 15:20:00,35.62,35.62,35.6,35.6,24000.0,30.3696,30.3696,30.3525,30.3525,24000.0
2013-09-17 15:25:00,35.59,35.6,35.58,35.59,15800.0,30.344,30.3525,30.3355,30.344,15800.0
2013-09-17 15:30:00,35.59,35.59,35.56,35.56,15000.0,30.344,30.344,30.3184,30.3184,15000.0
2013-09-17 15:35:00,35.56,35.57,35.55,35.56,29400.0,30.3184,30.3269,30.3099,30.3184,29400.0
2013-09-17 15:40:00,35.56,35.56,35.55,35.55,24600.0,30.3184,30.3184,30.3099,30.3099,24600.0
2013-09-17 15:45:00,35.55,35.56,35.55,35.55,42200.0,30.3099,30.3184,30.3099,30.3099,42200.0
2013-09-17 15:50:00,35.55,35.56,35.55,35.56,55400.0,30.3099,30.3184,30.3099,30.3184,55400.0
2013-09-17 15:55:00,35.56,35.59,35.56,35.59,145600.0,30.3184,30.344,30.3184,30.344,145600.0
2013-09-18 09:30:00,35.65,35.75,35.63,35.71,105200.0,30.3951,30.4804,30.3781,30.4463,105200.0
2013-09-18 09:35:00,35.71,35.73,35.69,35.72,49200.0,30.4463,30.4633,30.4292,30.4548,49200.0
2013-09-18 09:40:00,35.71,35.74,35.68,35.68,44600.0,30.4463,30.4719,30.4207,30.4207,44600.0
2013-09-18 09:45:00,35.69,35.73,35.68,35.72,66600.0,30.4292,30.4633,30.4207,30.4548,66600.0
2013-09-18 09:50:00,35.71,35.72,35.68,35.68,16000.0,30.4463,30.4548,30.4207,30.4207,16000.0
2013-09-18 09:55:00,35.68,35.68,35.64,35.66,29000.0,30.4207,30.4207,30.3866,30.4037,29000.0
2013-09-18 10:00:00,35.65,35.71,35.65,35.7,21600.0,30.3951,30.4463,30.3951,30.4378,21600.0
2013-09-18 10:05:00,35.69,35.72,35.69,35.69,28200.0,30.4292,30.4548,30.4292,30.4292,28200.0
2013-09-18 10:10:00,35.69,35.69,35.66,35.67,11200.0,30.4292,30.4292,30.4037,30.4122,11200.0
2013-09-18 10:15:00,35.67,35.67,35.63,35.65,16200.0,30.4122,30.4122,30.3781,30.3951,16200.0
2013-09-18 10:20:00,35.64,35.69,35.63,35.68,38200.0,30.3866,30.4292,30.3781,30.4207,38200.0
2013-09-18 10:25:00,35.68,35.69,35.67,35.68,23400.0,30.4207,30.4292,30.4122,30.4207,23400.0
2013-09-18 10:30:00,35.68,35.71,35.67,35.68,25000.0,30.4207,30.4463,30.4122,30.4207,25000.0
2013-09-18 10:35:00,35.68,35.71,35.68,35.69,22600.0,30.4207,30.4463,30.4207,30.4292,22600.0
2013-09-18 10:40:00,35.69,35.69,35.67,35.68,32200.0,30.4292,30.4292,30.4122,30.4207,32200.0
2013-09-18 10:45:00,35.68,35.7,35.67,35.7,33000.0,30.4207,30.4378,30.4122,30.4378,33000.0
2013-09-18 10:50:00,35.7,35.71,35.69,35.7,27400.0,30.4378,30.4463,30.4292,30.4378,27400.0
2013-09-18 10:55:00,35.7,35.7,35.69,35.7,12200.0,30.4378,30.4378,30.4292,30.4378,12200.0
2013-09-18 11:00:00,35.7,35.71,35.68,35.68,10800.0,30.4378,30.4463,30.4207,30.4207,10800.0
2013-09-18 11:05:00,35.68,35.7,35.68,35.69,11400.0,30.4207,30.4378,30.4207,30.4292,11400.0
2013-09-18 11:10:00,35.68,35.68,35.63,35.63,25600.0,30.4207,30.4207,30.3781,30.3781,25600.0
2013-09-18 11:15:00,35.63,35.65,35.63,35.63,19800.0,30.3781,30.3951,30.3781,30.3781,19800.0
2013-09-18 11:20:00,35.63,35.63,35.6,35.6,19200.0,30.3781,30.3781,30.3525,30.3525,19200.0
2013-09-18 11:25:00,35.6,35.6,35.59,35.6,13400.0,30.3525,30.3525,30.344,30.3525,13400.0
2013-09-18 11:30:00,35.6,35.6,35.59,35.59,27800.0,30.3525,30.3525,30.344,30.344,27800.0
2013-09-18 11:35:00,35.59,35.59,35.56,35.57,21200.0,30.344,30.344,30.3184,30.3269,21200.0
2013-09-18 11:40:00,35.57,35.6,35.56,35.6,50800.0,30.3269,30.3525,30.3184,30.3525,50800.0
2013-09-18 11:45:00,35.6,35.6,35.58,35.58,12600.0,30.3525,30.3525,30.3355,30.3355,12600.0
2013-09-18 11:50:00,35.58,35.59,35.54,35.54,30400.0,30.3355,30.344,30.3014,30.3014,30400.0
2013-09-18 11:55:00,35.55,35.56,35.52,35.52,8200.0,30.3099,30.3184,30.2843,30.2843,8200.0
2013-09-18 12:00:00,35.52,35.57,35.52,35.57,10200.0,30.2843,30.3269,30.2843,30.3269,10200.0
2013-09-18 12:05:00,35.57,35.6,35.57,35.6,16000.0,30.3269,30.3525,30.3269,30.3525,16000.0
2013-09-18 12:10:00,35.6,35.6,35.58,35.59,9800.0,30.3525,30.3525,30.3355,30.344,9800.0
2013-09-18 12:15:00,35.58,35.59,35.54,35.56,10400.0,30.3355,30.344,30.3014,30.3184,10400.0
2013-09-18 12:20:00,35.56,35.58,35.55,35.58,7800.0,30.3184,30.3355,30.3099,30.3355,7800.0
2013-09-18 12:25:00,35.58,35.58,35.55,35.55,5200.0,30.3355,30.3355,30.3099,30.3099,5200.0
2013-09-18 12:30:00,35.54,35.54,35.52,35.52,7200.0,30.3014,30.3014,30.2843,30.2843,7200.0
2013-09-18 12:35:00,35.52,35.53,35.52,35.52,14000.0,30.2843,30.2928,30.2843,30.2843,14000.0
2013-09-18 12:40:00,35.51,35.54,35.51,35.52,5800.0,30.2758,30.3014,30.2758,30.2843,5800.0
2013-09-18 12:45:00,35.53,35.56,35.53,35.55,10000.0,30.2928,30.3184,30.2928,30.3099,10000.0
2013-09-18 12:50:00,35.56,35.59,35.56,35.58,11200.0,30.3184,30.344,30.3184,30.3355,11200.0
2013-09-18 12:55:00,35.59,35.59,35.57,35.57,10200.0,30.344,30.344,30.3269,30.3269,10200.0
2013-09-18 13:00:00,35.56,35.59,35.56,35.59,6200.0,30.3184,30.344,30.3184,30.344,6200.0
2013-09-18 13:05:00,35.59,35.59,35.55,35.55,10400.0,30.344,30.344,30.3099,30.3099,10400.0
2013-09-18 13:10:00,35.55,35.58,35.55,35.56,10000.0,30.3099,30.3355,30.3099,30.3184,10000.0
2013-09-18 13:15:00,35.56,35.57,35.55,35.56,9600.0,30.3184,30.3269,30.3099,30.3184,9600.0
2013-09-18 13:20:00,35.56,35.56,35.53,35.55,5800.0,30.3184,30.3184,30.2928,30.3099,5800.0
2013-09-18 13:25:00,35.56,35.57,35.53,35.55,16200.0,30.3184,30.3269,30.2928,30.3099,16200.0
2013-09-18 13:30:00,35.55,35.56,35.54,35.54,7400.0,30.3099,30.3184,30.3014,30.3014,7400.0
2013-09-18 13:35:00,35.54,35.55,35.53,35.54,10600.0,30.3014,30.3099,30.2928,30.3014,10600.0
2013-09-18 13:40:00,35.53,35.54,35.52,35.54,9600.0,30.2928,30.3014,30.2843,30.3014,9600.0
2013-09-18 13:45:00,35.54,35.54,35.52,35.52,11000.0,30.3014,30.3014,30.2843,30.2843,11000.0
2013-09-18 13:50:00,35.53,35.54,35.52,35.54,6400.0,30.2928,30.3014,30.2843,30.3014,6400.0
2013-09-18 13:55:00,35.54,35.56,35.53,35.54,14400.0,30.3014,30.3184,30.2928,30.3014,14400.0
2013-09-18 14:00:00,35.54,35.88,35.54,35.78,109400.0,30.3014,30.5912,30.3014,30.506,109400.0
2013-09-18 14:05:00,35.79,35.92,35.79,35.92,36400.0,30.5145,30.6253,30.5145,30.6253,36400.0
2013-09-18 14:10:00,35.93,36.06,35.92,36.0,78400.0,30.6339,30.7447,30.6253,30.6935,78400.0
2013-09-18 14:15:00,35.99,36.01,35.96,35.97,56800.0,30.685,30.7021,30.6594,30.668,56800.0
2013-09-18 14:20:00,35.97,36.03,35.96,36.03,71800.0,30.668,30.7191,30.6594,30.7191,71800.0
2013-09-18 14:25:00,36.02,36.07,36.02,36.04,38600.0,30.7106,30.7532,30.7106,30.7277,38600.0
2013-09-18 14:30:00,36.04,36.07,36.03,36.06,22600.0,30.7277,30.7532,30.7191,30.7447,22600.0
2013-09-18 14:35:00,36.07,36.08,36.02,36.06,29400.0,30.7532,30.7618,30.7106,30.7447,29400.0
2013-09-18 14:40:00,36.06,36.08,36.03,36.08,29000.0,30.7447,30.7618,30.7191,30.7618,29000.0
2013-09-18 14:45:00,36.08,36.16,36.08,36.16,47800.0,30.7618,30.83,30.7618,30.83,47800.0
2013-09-18 14:50:00,36.15,36.2,36.13,36.2,39200.0,30.8214,30.8641,30.8044,30.8641,39200.0
2013-09-18 14:55:00,36.21,36.24,36.19,36.24,50000.0,30.8726,30.8982,30.8555,30.8982,50000.0
2013-09-18 15:00:00,36.25,36.27,36.23,36.24,39000.0,30.9067,30.9238,30.8896,30.8982,39000.0
2013-09-18 15:05:00,36.24,36.25,36.22,36.22,21800.0,30.8982,30.9067,30.8811,30.8811,21800.0
2013-09-18 15:10:00,36.23,36.23,36.19,36.21,20400.0,30.8896,30.8896,30.8555,30.8726,20400.0
2013-09-18 15:15:00,36.21,36.23,36.17,36.17,16800.0,30.8726,30.8896,30.8385,30.8385,16800.0
2013-09-18 15:20:00,36.17,36.21,36.15,36.21,23800.0,30.8385,30.8726,30.8214,30.8726,23800.0
2013-09-18 15:25:00,36.22,36.22,36.17,36.18,25800.0,30.8811,30.8811,30.8385,30.847,25800.0
2013-09-18 15:30:00,36.18,36.2,36.17,36.18,30400.0,30.847,30.8641,30.8385,30.847,30400.0
2013-09-18 15:35:00,36.18,36.22,36.17,36.2,40000.0,30.847,30.8811,30.8385,30.8641,40000.0
2013-09-18 15:40:00,36.2,36.21,36.17,36.18,32800.0,30.8641,30.8726,30.8385,30.847,32800.0
2013-09-18 15:45:00,36.18,36.18,36.15,36.16,43200.0,30.847,30.847,30.8214,30.83,43200.0
2013-09-18 15:50:00,36.16,36.18,36.1,36.1,70600.0,30.83,30.847,30.7788,30.7788,70600.0
2013-09-18 15:55:00,36.11,36.12,36.09,36.11,165400.0,30.7873,30.7959,30.7703,30.7873,165400.0
2013-09-19 09:30:00,36.1,36.27,36.1,36.27,66800.0,30.7788,30.9238,30.7788,30.9238,66800.0
2013-09-19 09:35:00,36.29,36.36,36.27,36.35,16000.0,30.9408,31.0005,30.9238,30.992,16000.0
2013-09-19 09:40:00,36.36,36.36,36.3,36.3,16800.0,31.0005,31.0005,30.9493,30.9493,16800.0
2013-09-19 09:45:00,36.32,36.37,36.29,36.34,24000.0,30.9664,31.009,30.9408,30.9834,24000.0
2013-09-19 09:50:00,36.34,36.35,36.28,36.35,15400.0,30.9834,30.992,30.9323,30.992,15400.0
2013-09-19 09:55:00,36.35,36.42,36.35,36.42,21200.0,30.992,31.0516,30.992,31.0516,21200.0
2013-09-19 10:00:00,36.42,36.42,36.38,36.38,21800.0,31.0516,31.0516,31.0175,31.0175,21800.0
2013-09-19 10:05:00,36.4,36.4,36.24,36.25,68200.0,31.0346,31.0346,30.8982,30.9067,68200.0
2013-09-19 10:10:00,36.26,36.28,36.19,36.19,61800.0,30.9152,30.9323,30.8555,30.8555,61800.0
2013-09-19 10:15:00,36.2,36.25,36.2,36.22,57800.0,30.8641,30.9067,30.8641,30.8811,57800.0
2013-09-19 10:20:00,36.2,36.24,36.18,36.23,39000.0,30.8641,30.8982,30.847,30.8896,39000.0
2013-09-19 10:25:00,36.23,36.24,36.19,36.19,31400.0,30.8896,30.8982,30.8555,30.8555,31400.0
2013-09-19 10:30:00,36.2,36.21,36.15,36.16,43400.0,30.8641,30.8726,30.8214,30.83,43400.0
2013-09-19 10:35:00,36.16,36.24,36.16,36.23,24400.0,30.83,30.8982,30.83,30.8896,24400.0
2013-09-19 10:40:00,36.23,36.28,36.23,36.24,34200.0,30.8896,30.9323,30.8896,30.8982,34200.0
2013-09-19 10:45:00,36.24,36.24,36.22,36.23,34600.0,30.8982,30.8982,30.8811,30.8896,34600.0
2013-09-19 10:50:00,36.23,36.25,36.22,36.25,26400.0,30.8896,30.9067,30.8811,30.9067,26400.0
2013-09-19 10:55:00,36.26,36.27,36.24,36.24,10400.0,30.9152,30.9238,30.8982,30.8982,10400.0
2013-09-19 11:00:00,36.23,36.23,36.2,36.21,17600.0,30.8896,30.8896,30.8641,30.8726,17600.0
2013-09-19 11:05:00,36.21,36.23,36.18,36.18,16000.0,30.8726,30.8896,30.847,30.847,16000.0
2013-09-19 11:10:00,36.18,36.18,36.16,36.18,10000.0,30.847,30.847,30.83,30.847,10000.0
2013-09-19 11:15:00,36.18,36.22,36.18,36.22,8000.0,30.847,30.8811,30.847,30.8811,8000.0
2013-09-19 11:20:00,36.22,36.24,36.21,36.24,8600.0,30.8811,30.8982,30.8726,30.8982,8600.0
2013-09-19 11:25:00,36.24,36.24,36.21,36.21,15400.0,30.8982,30.8982,30.8726,30.8726,15400.0
2013-09-19 11:30:00,36.21,36.22,36.2,36.21,28200.0,30.8726,30.8811,30.8641,30.8726,28200.0
2013-09-19 11:35:00,36.21,36.22,36.2,36.21,9400.0,30.8726,30.8811,30.8641,30.8726,9400.0
2013-09-19 11:40:00,36.21,36.24,36.21,36.21,11800.0,30.8726,30.8982,30.8726,30.8726,11800.0
2013-09-19 11:45:00,36.21,36.22,36.21,36.21,9000.0,30.8726,30.8811,30.8726,30.8726,9000.0
2013-09-19 11:50:00,36.21,36.22,36.2,36.22,19800.0,30.8726,30.8811,30.8641,30.8811,19800.0
2013-09-19 11:55:00,36.22,36.22,36.21,36.22,9000.0,30.8811,30.8811,30.8726,30.8811,9000.0
2013-09-19 12:00:00,36.22,36.24,36.22,36.23,3800.0,30.8811,30.8982,30.8811,30.8896,3800.0
2013-09-19 12:05:00,36.23,36.26,36.23,36.26,12000.0,30.8896,30.9152,30.8896,30.9152,12000.0
2013-09-19 12:10:00,36.25,36.26,36.24,36.25,5800.0,30.9067,30.9152,30.8982,30.9067,5800.0
2013-09-19 12:15:00,36.24,36.26,36.24,36.25,14600.0,30.8982,30.9152,30.8982,30.9067,14600.0
2013-09-19 12:20:00,36.25,36.27,36.24,36.26,11800.0,30.9067,30.9238,30.8982,30.9152,11800.0
2013-09-19 12:25:00,36.26,36.27,36.26,36.27,12400.0,30.9152,30.9238,30.9152,30.9238,12400.0
2013-09-19 12:30:00,36.27,36.27,36.25,36.27,25000.0,30.9238,30.9238,30.9067,30.9238,25000.0
2013-09-19 12:35:00,36.27,36.3,36.27,36.29,20200.0,30.9238,30.9493,30.9238,30.9408,20200.0
2013-09-19 12:40:00,36.29,36.31,36.28,36.31,12800.0,30.9408,30.9579,30.9323,30.9579,12800.0
2013-09-19 12:45:00,36.31,36.31,36.3,36.31,10400.0,30.9579,30.9579,30.9493,30.9579,10400.0
2013-09-19 12:50:00,36.3,36.31,36.27,36.27,26200.0,30.9493,30.9579,30.9238,30.9238,26200.0
2013-09-19 12:55:00,36.26,36.26,36.24,36.24,21800.0,30.9152,30.9152,30.8982,30.8982,21800.0
2013-09-19 13:00:00,36.25,36.27,36.23,36.25,29000.0,30.9067,30.9238,30.8896,30.9067,29000.0
2013-09-19 13:05:00,36.25,36.26,36.25,36.26,53800.0,30.9067,30.9152,30.9067,30.9152,53800.0
2013-09-19 13:10:00,36.26,36.27,36.26,36.26,34200.0,30.9152,30.9238,30.9152,30.9152,34200.0
2013-09-19 13:15:00,36.26,36.27,36.26,36.26,18800.0,30.9152,30.9238,30.9152,30.9152,18800.0
2013-09-19 13:20:00,36.26,36.27,36.25,36.26,27600.0,30.9152,30.9238,30.9067,30.9152,27600.0
2013-09-19 13:25:00,36.26,36.27,36.26,36.26,7400.0,30.9152,30.9238,30.9152,30.9152,7400.0
2013-09-19 13:30:00,36.26,36.27,36.25,36.26,17200.0,30.9152,30.9238,30.9067,30.9152,17200.0
2013-09-19 13:35:00,36.26,36.27,36.25,36.27,11200.0,30.9152,30.9238,30.9067,30.9238,11200.0
2013-09-19 13:40:00,36.27,36.27,36.26,36.26,7200.0,30.9238,30.9238,30.9152,30.9152,7200.0
2013-09-19 13:45:00,36.25,36.27,36.25,36.27,23400.0,30.9067,30.9238,30.9067,30.9238,23400.0
2013-09-19 13:50:00,36.26,36.28,36.26,36.28,47400.0,30.9152,30.9323,30.9152,30.9323,47400.0
2013-09-19 13:55:00,36.28,36.29,36.26,36.26,49000.0,30.9323,30.9408,30.9152,30.9152,49000.0
2013-09-19 14:00:00,36.26,36.27,36.24,36.24,30800.0,30.9152,30.9238,30.8982,30.8982,30800.0
2013-09-19 14:05:00,36.24,36.24,36.22,36.22,16200.0,30.8982,30.8982,30.8811,30.8811,16200.0
2013-09-19 14:10:00,36.23,36.24,36.22,36.22,24600.0,30.8896,30.8982,30.8811,30.8811,24600.0
2013-09-19 14:15:00,36.22,36.22,36.19,36.2,19800.0,30.8811,30.8811,30.8555,30.8641,19800.0
2013-09-19 14:20:00,36.19,36.2,36.15,36.16,51200.0,30.8555,30.8641,30.8214,30.83,51200.0
2013-09-19 14:25:00,36.16,36.16,36.11,36.11,43200.0,30.83,30.83,30.7873,30.7873,43200.0
2013-09-19 14:30:00,36.12,36.13,36.1,36.13,22800.0,30.7959,30.8044,30.7788,30.8044,22800.0
2013-09-19 14:35:00,36.13,36.16,36.13,36.16,15000.0,30.8044,30.83,30.8044,30.83,15000.0
2013-09-19 14:40:00,36.16,36.17,36.12,36.12,22000.0,30.83,30.8385,30.7959,30.7959,22000.0
2013-09-19 14:45:00,36.12,36.15,36.12,36.15,17800.0,30.7959,30.8214,30.7959,30.8214,17800.0
2013-09-19 14:50:00,36.14,36.15,36.13,36.13,16800.0,30.8129,30.8214,30.8044,30.8044,16800.0
2013-09-19 14:55:00,36.13,36.18,36.13,36.18,19800.0,30.8044,30.847,30.8044,30.847,19800.0
2013-09-19 15:00:00,36.19,36.19,36.16,36.18,15400.0,30.8555,30.8555,30.83,30.847,15400.0
2013-09-19 15:05:00,36.18,36.18,36.17,36.17,17800.0,30.847,30.847,30.8385,30.8385,17800.0
2013-09-19 15:10:00,36.17,36.21,36.17,36.21,19400.0,30.8385,30.8726,30.8385,30.8726,19400.0
2013-09-19 15:15:00,36.21,36.22,36.2,36.2,39600.0,30.8726,30.8811,30.8641,30.8641,39600.0
2013-09-19 15:20:00,36.2,36.24,36.2,36.23,24400.0,30.8641,30.8982,30.8641,30.8896,24400.0
2013-09-19 15:25:00,36.23,36.24,36.21,36.22,31400.0,30.8896,30.8982,30.8726,30.8811,31400.0
2013-09-19 15:30:00,36.22,36.22,36.2,36.21,26000.0,30.8811,30.8811,30.8641,30.8726,26000.0
2013-09-19 15:35:00,36.21,36.23,36.21,36.21,27600.0,30.8726,30.8896,30.8726,30.8726,27600.0
2013-09-19 15:40:00,36.22,36.22,36.18,36.19,54400.0,30.8811,30.8811,30.847,30.8555,54400.0
2013-09-19 15:45:00,36.18,36.18,36.15,36.17,50400.0,30.847,30.847,30.8214,30.8385,50400.0
2013-09-19 15:50:00,36.17,36.17,36.15,36.15,105200.0,30.8385,30.8385,30.8214,30.8214,105200.0
2013-09-19 15:55:00,36.15,36.18,36.13,36.16,156800.0,30.8214,30.847,30.8044,30.83,156800.0
2013-09-20 09:30:00,36.25,36.34,36.15,36.25,747400.0,30.9067,30.9834,30.8214,30.9067,747400.0
2013-09-20 09:35:00,36.27,36.3,36.21,36.21,20000.0,30.9238,30.9493,30.8726,30.8726,20000.0
2013-09-20 09:40:00,36.18,36.19,36.15,36.19,6600.0,30.847,30.8555,30.8214,30.8555,6600.0
2013-09-20 09:45:00,36.2,36.23,36.17,36.17,15400.0,30.8641,30.8896,30.8385,30.8385,15400.0
2013-09-20 09:50:00,36.19,36.26,36.16,36.21,16000.0,30.8555,30.9152,30.83,30.8726,16000.0
2013-09-20 09:55:00,36.2,36.2,36.14,36.14,16800.0,30.8641,30.8641,30.8129,30.8129,16800.0
2013-09-20 10:00:00,36.15,36.18,36.15,36.15,15800.0,30.8214,30.847,30.8214,30.8214,15800.0
2013-09-20 10:05:00,36.15,36.15,36.1,36.12,23800.0,30.8214,30.8214,30.7788,30.7959,23800.0
2013-09-20 10:10:00,36.13,36.13,36.02,36.09,39800.0,30.8044,30.8044,30.7106,30.7703,39800.0
2013-09-20 10:15:00,36.09,36.09,35.98,36.01,38200.0,30.7703,30.7703,30.6765,30.7021,38200.0
2013-09-20 10:20:00,36.01,36.06,35.97,36.04,27600.0,30.7021,30.7447,30.668,30.7277,27600.0
2013-09-20 10:25:00,36.05,36.05,36.02,36.05,11000.0,30.7362,30.7362,30.7106,30.7362,11000.0
2013-09-20 10:30:00,36.05,36.09,36.05,36.08,16000.0,30.7362,30.7703,30.7362,30.7618,16000.0
2013-09-20 10:35:00,36.09,36.1,36.08,36.1,19400.0,30.7703,30.7788,30.7618,30.7788,19400.0
2013-09-20 10:40:00,36.1,36.1,36.08,36.08,22800.0,30.7788,30.7788,30.7618,30.7618,22800.0
2013-09-20 10:45:00,36.08,36.1,36.07,36.09,23600.0,30.7618,30.7788,30.7532,30.7703,23600.0
2013-09-20 10:50:00,36.09,36.1,36.07,36.07,14400.0,30.7703,30.7788,30.7532,30.7532,14400.0
2013-09-20 10:55:00,36.08,36.1,36.07,36.09,14200.0,30.7618,30.7788,30.7532,30.7703,14200.0
2013-09-20 11:00:00,36.1,36.1,36.06,36.07,24200.0,30.7788,30.7788,30.7447,30.7532,24200.0
2013-09-20 11:05:00,36.07,36.09,36.06,36.09,7200.0,30.7532,30.7703,30.7447,30.7703,7200.0
2013-09-20 11:10:00,36.08,36.08,36.05,36.06,12600.0,30.7618,30.7618,30.7362,30.7447,12600.0
2013-09-20 11:15:00,36.06,36.08,36.04,36.04,7800.0,30.7447,30.7618,30.7277,30.7277,7800.0
2013-09-20 11:20:00,36.04,36.04,35.99,36.0,22600.0,30.7277,30.7277,30.685,30.6935,22600.0
2013-09-20 11:25:00,35.99,36.04,35.99,36.04,11400.0,30.685,30.7277,30.685,30.7277,11400.0
2013-09-20 11:30:00,36.04,36.06,36.04,36.05,7600.0,30.7277,30.7447,30.7277,30.7362,7600.0
2013-09-20 11:35:00,36.05,36.05,36.03,36.04,10600.0,30.7362,30.7362,30.7191,30.7277,10600.0
2013-09-20 11:40:00,36.04,36.04,35.99,35.99,10600.0,30.7277,30.7277,30.685,30.685,10600.0
2013-09-20 11:45:00,36.0,36.0,35.95,35.95,17400.0,30.6935,30.6935,30.6509,30.6509,17400.0
2013-09-20 11:50:00,35.95,36.02,35.95,36.02,16000.0,30.6509,30.7106,30.6509,30.7106,16000.0
2013-09-20 11:55:00,36.02,36.02,35.96,35.97,11400.0,30.7106,30.7106,30.6594,30.668,11400.0
2013-09-20 12:00:00,35.96,35.98,35.95,35.97,24400.0,30.6594,30.6765,30.6509,30.668,24400.0
2013-09-20 12:05:00,35.97,35.99,35.97,35.99,4600.0,30.668,30.685,30.668,30.685,4600.0
2013-09-20 12:10:00,35.98,35.99,35.98,35.98,10800.0,30.6765,30.685,30.6765,30.6765,10800.0
2013-09-20 12:15:00,35.98,35.99,35.98,35.99,18200.0,30.6765,30.685,30.6765,30.685,18200.0
2013-09-20 12:20:00,35.98,35.99,35.96,35.98,18600.0,30.6765,30.685,30.6594,30.6765,18600.0
2013-09-20 12:25:00,35.98,35.99,35.97,35.99,15600.0,30.6765,30.685,30.668,30.685,15600.0
2013-09-20 12:30:00,35.98,35.98,35.98,35.98,6400.0,30.6765,30.6765,30.6765,30.6765,6400.0
2013-09-20 12:35:00,35.99,36.02,35.99,36.01,12000.0,30.685,30.7106,30.685,30.7021,12000.0
2013-09-20 12:40:00,36.0,36.04,36.0,36.04,10200.0,30.6935,30.7277,30.6935,30.7277,10200.0
2013-09-20 12:45:00,36.04,36.07,36.04,36.06,11000.0,30.7277,30.7532,30.7277,30.7447,11000.0
2013-09-20 12:50:00,36.06,36.08,36.05,36.05,10600.0,30.7447,30.7618,30.7362,30.7362,10600.0
2013-09-20 12:55:00,36.05,36.06,36.04,36.06,15200.0,30.7362,30.7447,30.7277,30.7447,15200.0
2013-09-20 13:00:00,36.06,36.06,36.02,36.03,13800.0,30.7447,30.7447,30.7106,30.7191,13800.0
2013-09-20 13:05:00,36.03,36.03,35.99,35.99,27000.0,30.7191,30.7191,30.685,30.685,27000.0
2013-09-20 13:10:00,35.98,35.99,35.96,35.97,22000.0,30.6765,30.685,30.6594,30.668,22000.0
2013-09-20 13:15:00,35.97,35.97,35.94,35.96,21400.0,30.668,30.668,30.6424,30.6594,21400.0
2013-09-20 13:20:00,35.96,35.96,35.92,35.93,13400.0,30.6594,30.6594,30.6253,30.6339,13400.0
2013-09-20 13:25:00,35.93,35.96,35.92,35.95,13200.0,30.6339,30.6594,30.6253,30.6509,13200.0
2013-09-20 13:30:00,35.95,35.98,35.94,35.97,16800.0,30.6509,30.6765,30.6424,30.668,16800.0
2013-09-20 13:35:00,35.98,35.98,35.95,35.95,17200.0,30.6765,30.6765,30.6509,30.6509,17200.0
2013-09-20 13:40:00,35.95,35.96,35.92,35.94,18800.0,30.6509,30.6594,30.6253,30.6424,18800.0
2013-09-20 13:45:00,35.94,35.94,35.92,35.93,13800.0,30.6424,30.6424,30.6253,30.6339,13800.0
2013-09-20 13:50:00,35.93,35.93,35.87,35.87,102000.0,30.6339,30.6339,30.5827,30.5827,102000.0
2013-09-20 13:55:00,35.87,35.88,35.82,35.83,39200.0,30.5827,30.5912,30.5401,30.5486,39200.0
2013-09-20 14:00:00,35.83,35.83,35.78,35.79,61200.0,30.5486,30.5486,30.506,30.5145,61200.0
2013-09-20 14:05:00,35.79,35.8,35.77,35.78,39200.0,30.5145,30.523,30.4975,30.506,39200.0
2013-09-20 14:10:00,35.77,35.77,35.73,35.73,51000.0,30.4975,30.4975,30.4633,30.4633,51000.0
2013-09-20 14:15:00,35.73,35.74,35.7,35.7,56800.0,30.4633,30.4719,30.4378,30.4378,56800.0
2013-09-20 14:20:00,35.7,35.74,35.69,35.74,61000.0,30.4378,30.4719,30.4292,30.4719,61000.0
2013-09-20 14:25:00,35.74,35.77,35.74,35.77,27800.0,30.4719,30.4975,30.4719,30.4975,27800.0
2013-09-20 14:30:00,35.77,35.81,35.77,35.81,14600.0,30.4975,30.5316,30.4975,30.5316,14600.0
2013-09-20 14:35:00,35.81,35.82,35.8,35.81,33400.0,30.5316,30.5401,30.523,30.5316,33400.0
2013-09-20 14:40:00,35.81,35.85,35.81,35.83,28600.0,30.5316,30.5657,30.5316,30.5486,28600.0
2013-09-20 14:45:00,35.82,35.87,35.82,35.87,20000.0,30.5401,30.5827,30.5401,30.5827,20000.0
2013-09-20 14:50:00,35.87,35.9,35.87,35.9,24800.0,30.5827,30.6083,30.5827,30.6083,24800.0
2013-09-20 14:55:00,35.9,35.93,35.88,35.9,24800.0,30.6083,30.6339,30.5912,30.6083,24800.0
2013-09-20 15:00:00,35.9,35.92,35.9,35.91,19800.0,30.6083,30.6253,30.6083,30.6168,19800.0
2013-09-20 15:05:00,35.92,35.92,35.88,35.9,20800.0,30.6253,30.6253,30.5912,30.6083,20800.0
2013-09-20 15:10:00,35.89,35.9,35.86,35.87,30600.0,30.5998,30.6083,30.5742,30.5827,30600.0
2013-09-20 15:15:00,35.88,35.91,35.88,35.91,19000.0,30.5912,30.6168,30.5912,30.6168,19000.0
2013-09-20 15:20:00,35.91,35.91,35.88,35.88,34200.0,30.6168,30.6168,30.5912,30.5912,34200.0
2013-09-20 15:25:00,35.88,35.91,35.85,35.85,73800.0,30.5912,30.6168,30.5657,30.5657,73800.0
2013-09-20 15:30:00,35.85,35.87,35.83,35.83,75200.0,30.5657,30.5827,30.5486,30.5486,75200.0
2013-09-20 15:35:00,35.83,35.89,35.83,35.87,142600.0,30.5486,30.5998,30.5486,30.5827,142600.0
2013-09-20 15:40:00,35.87,35.88,35.84,35.85,90000.0,30.5827,30.5912,30.5571,30.5657,90000.0
2013-09-20 15:45:00,35.85,35.85,35.82,35.83,142800.0,30.5657,30.5657,30.5401,30.5486,142800.0
2013-09-20 15:50:00,35.82,35.86,35.82,35.83,348600.0,30.5401,30.5742,30.5401,30.5486,348600.0
2013-09-20 15:55:00,35.83,35.85,35.79,35.83,493000.0,30.5486,30.5657,30.5145,30.5486,493000.0
2013-09-23 09:30:00,35.69,35.81,35.66,35.79,93000.0,30.4292,30.5316,30.4037,30.5145,93000.0
2013-09-23 09:35:00,35.76,35.81,35.75,35.75,66800.0,30.4889,30.5316,30.4804,30.4804,66800.0
2013-09-23 09:40:00,35.76,35.82,35.74,35.79,79000.0,30.4889,30.5401,30.4719,30.5145,79000.0
2013-09-23 09:45:00,35.79,35.85,35.78,35.81,68400.0,30.5145,30.5657,30.506,30.5316,68400.0
2013-09-23 09:50:00,35.81,35.83,35.77,35.78,31400.0,30.5316,30.5486,30.4975,30.506,31400.0
2013-09-23 09:55:00,35.78,35.83,35.77,35.83,29000.0,30.506,30.5486,30.4975,30.5486,29000.0
2013-09-23 10:00:00,35.82,35.82,35.73,35.77,77600.0,30.5401,30.5401,30.4633,30.4975,77600.0
2013-09-23 10:05:00,35.77,35.78,35.75,35.75,58400.0,30.4975,30.506,30.4804,30.4804,58400.0
2013-09-23 10:10:00,35.76,35.79,35.75,35.76,31400.0,30.4889,30.5145,30.4804,30.4889,31400.0
2013-09-23 10:15:00,35.77,35.8,35.76,35.8,12000.0,30.4975,30.523,30.4889,30.523,12000.0
2013-09-23 10:20:00,35.8,35.81,35.77,35.77,71200.0,30.523,30.5316,30.4975,30.4975,71200.0
2013-09-23 10:25:00,35.79,35.81,35.76,35.77,8600.0,30.5145,30.5316,30.4889,30.4975,8600.0
2013-09-23 10:30:00,35.76,35.81,35.74,35.79,12600.0,30.4889,30.5316,30.4719,30.5145,12600.0
2013-09-23 10:35:00,35.8,35.83,35.78,35.81,18800.0,30.523,30.5486,30.506,30.5316,18800.0
2013-09-23 10:40:00,35.81,35.83,35.8,35.83,32400.0,30.5316,30.5486,30.523,30.5486,32400.0
2013-09-23 10:45:00,35.83,35.85,35.81,35.83,19200.0,30.5486,30.5657,30.5316,30.5486,19200.0
2013-09-23 10:50:00,35.82,35.82,35.78,35.79,11400.0,30.5401,30.5401,30.506,30.5145,11400.0
2013-09-23 10:55:00,35.78,35.78,35.73,35.74,26800.0,30.506,30.506,30.4633,30.4719,26800.0
2013-09-23 11:00:00,35.74,35.79,35.73,35.77,16600.0,30.4719,30.5145,30.4633,30.4975,16600.0
2013-09-23 11:05:00,35.77,35.77,35.74,35.76,37000.0,30.4975,30.4975,30.4719,30.4889,37000.0
2013-09-23 11:10:00,35.76,35.77,35.74,35.77,52200.0,30.4889,30.4975,30.4719,30.4975,52200.0
2013-09-23 11:15:00,35.77,35.8,35.77,35.79,23200.0,30.4975,30.523,30.4975,30.5145,23200.0
2013-09-23 11:20:00,35.8,35.81,35.78,35.78,17400.0,30.523,30.5316,30.506,30.506,17400.0
2013-09-23 11:25:00,35.77,35.79,35.77,35.78,16600.0,30.4975,30.5145,30.4975,30.506,16600.0
2013-09-23 11:30:00,35.77,35.79,35.77,35.78,25800.0,30.4975,30.5145,30.4975,30.506,25800.0
2013-09-23 11:35:00,35.79,35.8,35.77,35.79,28400.0,30.5145,30.523,30.4975,30.5145,28400.0
2013-09-23 11:40:00,35.79,35.8,35.77,35.78,10800.0,30.5145,30.523,30.4975,30.506,10800.0
2013-09-23 11:45:00,35.79,35.8,35.77,35.79,9400.0,30.5145,30.523,30.4975,30.5145,9400.0
2013-09-23 11:50:00,35.79,35.8,35.77,35.8,14800.0,30.5145,30.523,30.4975,30.523,14800.0
2013-09-23 11:55:00,35.8,35.8,35.77,35.77,9200.0,30.523,30.523,30.4975,30.4975,9200.0
2013-09-23 12:00:00,35.77,35.81,35.77,35.81,21000.0,30.4975,30.5316,30.4975,30.5316,21000.0
2013-09-23 12:05:00,35.81,35.85,35.81,35.85,15600.0,30.5316,30.5657,30.5316,30.5657,15600.0
2013-09-23 12:10:00,35.85,35.88,35.84,35.85,18200.0,30.5657,30.5912,30.5571,30.5657,18200.0
2013-09-23 12:15:00,35.85,35.86,35.8,35.81,15000.0,30.5657,30.5742,30.523,30.5316,15000.0
2013-09-23 12:20:00,35.8,35.84,35.8,35.83,6800.0,30.523,30.5571,30.523,30.5486,6800.0
2013-09-23 12:25:00,35.83,35.83,35.82,35.82,6800.0,30.5486,30.5486,30.5401,30.5401,6800.0
2013-09-23 12:30:00,35.82,35.87,35.82,35.87,18000.0,30.5401,30.5827,30.5401,30.5827,18000.0
2013-09-23 12:35:00,35.87,35.88,35.85,35.85,7800.0,30.5827,30.5912,30.5657,30.5657,7800.0
2013-09-23 12:40:00,35.85,35.88,35.85,35.85,12200.0,30.5657,30.5912,30.5657,30.5657,12200.0
2013-09-23 12:45:00,35.85,35.85,35.82,35.84,10600.0,30.5657,30.5657,30.5401,30.5571,10600.0
2013-09-23 12:50:00,35.85,35.85,35.84,35.85,16000.0,30.5657,30.5657,30.5571,30.5657,16000.0
2013-09-23 12:55:00,35.85,35.85,35.84,35.85,7600.0,30.5657,30.5657,30.5571,30.5657,7600.0
2013-09-23 13:00:00,35.84,35.85,35.83,35.85,6600.0,30.5571,30.5657,30.5486,30.5657,6600.0
2013-09-23 13:05:00,35.85,35.85,35.83,35.84,9400.0,30.5657,30.5657,30.5486,30.5571,9400.0
2013-09-23 13:10:00,35.84,35.84,35.76,35.76,11800.0,30.5571,30.5571,30.4889,30.4889,11800.0
2013-09-23 13:15:00,35.77,35.8,35.77,35.8,12400.0,30.4975,30.523,30.4975,30.523,12400.0
2013-09-23 13:20:00,35.8,35.83,35.8,35.81,7400.0,30.523,30.5486,30.523,30.5316,7400.0
2013-09-23 13:25:00,35.8,35.82,35.79,35.82,8400.0,30.523,30.5401,30.5145,30.5401,8400.0
2013-09-23 13:30:00,35.82,35.83,35.82,35.82,18800.0,30.5401,30.5486,30.5401,30.5401,18800.0
2013-09-23 13:35:00,35.82,35.84,35.82,35.84,12800.0,30.5401,30.5571,30.5401,30.5571,12800.0
2013-09-23 13:40:00,35.84,35.84,35.82,35.82,7200.0,30.5571,30.5571,30.5401,30.5401,7200.0
2013-09-23 13:45:00,35.82,35.83,35.82,35.83,17000.0,30.5401,30.5486,30.5401,30.5486,17000.0
2013-09-23 13:50:00,35.84,35.87,35.84,35.86,11000.0,30.5571,30.5827,30.5571,30.5742,11000.0
2013-09-23 13:55:00,35.86,35.88,35.85,35.87,10400.0,30.5742,30.5912,30.5657,30.5827,10400.0
2013-09-23 14:00:00,35.87,35.88,35.84,35.85,10200.0,30.5827,30.5912,30.5571,30.5657,10200.0
2013-09-23 14:05:00,35.85,35.85,35.84,35.85,8800.0,30.5657,30.5657,30.5571,30.5657,8800.0
2013-09-23 14:10:00,35.85,35.86,35.85,35.85,11400.0,30.5657,30.5742,30.5657,30.5657,11400.0
2013-09-23 14:15:00,35.85,35.85,35.84,35.84,11000.0,30.5657,30.5657,30.5571,30.5571,11000.0
2013-09-23 14:20:00,35.84,35.85,35.84,35.85,10400.0,30.5571,30.5657,30.5571,30.5657,10400.0
2013-09-23 14:25:00,35.85,35.85,35.82,35.84,15200.0,30.5657,30.5657,30.5401,30.5571,15200.0
2013-09-23 14:30:00,35.84,35.85,35.82,35.85,13200.0,30.5571,30.5657,30.5401,30.5657,13200.0
2013-09-23 14:35:00,35.84,35.86,35.82,35.85,16400.0,30.5571,30.5742,30.5401,30.5657,16400.0
2013-09-23 14:40:00,35.85,35.88,35.85,35.88,19200.0,30.5657,30.5912,30.5657,30.5912,19200.0
2013-09-23 14:45:00,35.88,35.88,35.86,35.86,13000.0,30.5912,30.5912,30.5742,30.5742,13000.0
2013-09-23 14:50:00,35.86,35.92,35.86,35.92,20200.0,30.5742,30.6253,30.5742,30.6253,20200.0
2013-09-23 14:55:00,35.93,35.93,35.89,35.91,13800.0,30.6339,30.6339,30.5998,30.6168,13800.0
2013-09-23 15:00:00,35.9,35.92,35.88,35.89,30200.0,30.6083,30.6253,30.5912,30.5998,30200.0
2013-09-23 15:05:00,35.9,35.91,35.88,35.9,29600.0,30.6083,30.6168,30.5912,30.6083,29600.0
2013-09-23 15:10:00,35.9,35.9,35.87,35.87,10600.0,30.6083,30.6083,30.5827,30.5827,10600.0
2013-09-23 15:15:00,35.87,35.9,35.87,35.88,20000.0,30.5827,30.6083,30.5827,30.5912,20000.0
2013-09-23 15:20:00,35.88,35.91,35.87,35.9,39600.0,30.5912,30.6168,30.5827,30.6083,39600.0
2013-09-23 15:25:00,35.88,35.9,35.85,35.87,19800.0,30.5912,30.6083,30.5657,30.5827,19800.0
2013-09-23 15:30:00,35.87,35.91,35.86,35.9,30000.0,30.5827,30.6168,30.5742,30.6083,30000.0
2013-09-23 15:35:00,35.9,35.92,35.89,35.9,32200.0,30.6083,30.6253,30.5998,30.6083,32200.0
2013-09-23 15:40:00,35.9,35.92,35.88,35.9,32400.0,30.6083,30.6253,30.5912,30.6083,32400.0
2013-09-23 15:45:00,35.9,35.92,35.89,35.89,39600.0,30.6083,30.6253,30.5998,30.5998,39600.0
2013-09-23 15:50:00,35.88,35.88,35.87,35.87,79200.0,30.5912,30.5912,30.5827,30.5827,79200.0
2013-09-23 15:55:00,35.87,35.88,35.83,35.84,126200.0,30.5827,30.5912,30.5486,30.5571,126200.0
2013-09-24 09:30:00,36.01,36.02,35.83,35.89,54800.0,30.7021,30.7106,30.5486,30.5998,54800.0
2013-09-24 09:35:00,35.85,35.87,35.72,35.73,15200.0,30.5657,30.5827,30.4548,30.4633,15200.0
2013-09-24 09:40:00,35.7,35.72,35.63,35.65,11600.0,30.4378,30.4548,30.3781,30.3951,11600.0
2013-09-24 09:45:00,35.66,35.7,35.65,35.68,9200.0,30.4037,30.4378,30.3951,30.4207,9200.0
2013-09-24 09:50:00,35.67,35.67,35.63,35.65,13400.0,30.4122,30.4122,30.3781,30.3951,13400.0
2013-09-24 09:55:00,35.65,35.67,35.63,35.65,8800.0,30.3951,30.4122,30.3781,30.3951,8800.0
2013-09-24 10:00:00,35.65,35.65,35.56,35.6,18800.0,30.3951,30.3951,30.3184,30.3525,18800.0
2013-09-24 10:05:00,35.62,35.67,35.62,35.65,20600.0,30.3696,30.4122,30.3696,30.3951,20600.0
2013-09-24 10:10:00,35.64,35.68,35.63,35.65,18000.0,30.3866,30.4207,30.3781,30.3951,18000.0
2013-09-24 10:15:00,35.63,35.66,35.6,35.66,16200.0,30.3781,30.4037,30.3525,30.4037,16200.0
2013-09-24 10:20:00,35.66,35.7,35.63,35.69,8000.0,30.4037,30.4378,30.3781,30.4292,8000.0
2013-09-24 10:25:00,35.69,35.69,35.66,35.69,16400.0,30.4292,30.4292,30.4037,30.4292,16400.0
2013-09-24 10:30:00,35.71,35.72,35.69,35.7,9200.0,30.4463,30.4548,30.4292,30.4378,9200.0
2013-09-24 10:35:00,35.7,35.79,35.7,35.74,22000.0,30.4378,30.5145,30.4378,30.4719,22000.0
2013-09-24 10:40:00,35.74,35.79,35.74,35.77,15400.0,30.4719,30.5145,30.4719,30.4975,15400.0
2013-09-24 10:45:00,35.76,35.8,35.76,35.76,13000.0,30.4889,30.523,30.4889,30.4889,13000.0
2013-09-24 10:50:00,35.76,35.82,35.74,35.81,8200.0,30.4889,30.5401,30.4719,30.5316,8200.0
2013-09-24 10:55:00,35.81,35.82,35.8,35.8,11200.0,30.5316,30.5401,30.523,30.523,11200.0
2013-09-24 11:00:00,35.8,35.85,35.79,35.85,10000.0,30.523,30.5657,30.5145,30.5657,10000.0
2013-09-24 11:05:00,35.85,35.86,35.84,35.85,6800.0,30.5657,30.5742,30.5571,30.5657,6800.0
2013-09-24 11:10:00,35.87,35.87,35.85,35.87,5800.0,30.5827,30.5827,30.5657,30.5827,5800.0
2013-09-24 11:15:00,35.87,35.89,35.87,35.88,11000.0,30.5827,30.5998,30.5827,30.5912,11000.0
2013-09-24 11:20:00,35.87,35.88,35.84,35.88,16800.0,30.5827,30.5912,30.5571,30.5912,16800.0
2013-09-24 11:25:00,35.9,35.9,35.84,35.85,19000.0,30.6083,30.6083,30.5571,30.5657,19000.0
2013-09-24 11:30:00,35.85,35.88,35.85,35.87,14400.0,30.5657,30.5912,30.5657,30.5827,14400.0
2013-09-24 11:35:00,35.86,35.87,35.85,35.86,7000.0,30.5742,30.5827,30.5657,30.5742,7000.0
2013-09-24 11:40:00,35.87,35.87,35.85,35.85,3800.0,30.5827,30.5827,30.5657,30.5657,3800.0
2013-09-24 11:45:00,35.85,35.86,35.82,35.83,18000.0,30.5657,30.5742,30.5401,30.5486,18000.0
2013-09-24 11:50:00,35.82,35.82,35.8,35.82,8000.0,30.5401,30.5401,30.523,30.5401,8000.0
2013-09-24 11:55:00,35.82,35.83,35.82,35.82,4400.0,30.5401,30.5486,30.5401,30.5401,4400.0
2013-09-24 12:00:00,35.83,35.83,35.8,35.8,10200.0,30.5486,30.5486,30.523,30.523,10200.0
2013-09-24 12:05:00,35.78,35.81,35.78,35.81,7600.0,30.506,30.5316,30.506,30.5316,7600.0
2013-09-24 12:10:00,35.81,35.85,35.81,35.85,7600.0,30.5316,30.5657,30.5316,30.5657,7600.0
2013-09-24 12:15:00,35.84,35.88,35.82,35.84,35800.0,30.5571,30.5912,30.5401,30.5571,35800.0
2013-09-24 12:20:00,35.84,35.84,35.81,35.83,6000.0,30.5571,30.5571,30.5316,30.5486,6000.0
2013-09-24 12:25:00,35.83,35.87,35.83,35.84,6400.0,30.5486,30.5827,30.5486,30.5571,6400.0
2013-09-24 12:30:00,35.83,35.84,35.81,35.83,12600.0,30.5486,30.5571,30.5316,30.5486,12600.0
2013-09-24 12:35:00,35.83,35.85,35.82,35.84,43600.0,30.5486,30.5657,30.5401,30.5571,43600.0
2013-09-24 12:40:00,35.83,35.85,35.83,35.84,2600.0,30.5486,30.5657,30.5486,30.5571,2600.0
2013-09-24 12:45:00,35.84,35.85,35.81,35.83,13600.0,30.5571,30.5657,30.5316,30.5486,13600.0
2013-09-24 12:50:00,35.83,35.83,35.8,35.81,10200.0,30.5486,30.5486,30.523,30.5316,10200.0
2013-09-24 12:55:00,35.81,35.84,35.81,35.84,8000.0,30.5316,30.5571,30.5316,30.5571,8000.0
2013-09-24 13:00:00,35.83,35.83,35.8,35.8,10600.0,30.5486,30.5486,30.523,30.523,10600.0
2013-09-24 13:05:00,35.8,35.83,35.8,35.83,3400.0,30.523,30.5486,30.523,30.5486,3400.0
2013-09-24 13:10:00,35.83,35.83,35.81,35.83,7200.0,30.5486,30.5486,30.5316,30.5486,7200.0
2013-09-24 13:15:00,35.83,35.83,35.81,35.82,9600.0,30.5486,30.5486,30.5316,30.5401,9600.0
2013-09-24 13:20:00,35.82,35.83,35.8,35.81,8400.0,30.5401,30.5486,30.523,30.5316,8400.0
2013-09-24 13:25:00,35.81,35.83,35.81,35.83,17000.0,30.5316,30.5486,30.5316,30.5486,17000.0
2013-09-24 13:30:00,35.83,35.84,35.8,35.84,25000.0,30.5486,30.5571,30.523,30.5571,25000.0
2013-09-24 13:35:00,35.83,35.83,35.81,35.81,6000.0,30.5486,30.5486,30.5316,30.5316,6000.0
2013-09-24 13:40:00,35.81,35.81,35.77,35.79,12200.0,30.5316,30.5316,30.4975,30.5145,12200.0
2013-09-24 13:45:00,35.79,35.8,35.77,35.79,14000.0,30.5145,30.523,30.4975,30.5145,14000.0
2013-09-24 13:50:00,35.79,35.79,35.76,35.77,10600.0,30.5145,30.5145,30.4889,30.4975,10600.0
2013-09-24 13:55:00,35.76,35.77,35.74,35.74,7400.0,30.4889,30.4975,30.4719,30.4719,7400.0
2013-09-24 14:00:00,35.74,35.76,35.74,35.74,13000.0,30.4719,30.4889,30.4719,30.4719,13000.0
2013-09-24 14:05:00,35.74,35.78,35.73,35.78,16200.0,30.4719,30.506,30.4633,30.506,16200.0
2013-09-24 14:10:00,35.78,35.78,35.76,35.78,12400.0,30.506,30.506,30.4889,30.506,12400.0
2013-09-24 14:15:00,35.77,35.8,35.77,35.8,17600.0,30.4975,30.523,30.4975,30.523,17600.0
2013-09-24 14:20:00,35.8,35.8,35.77,35.77,9400.0,30.523,30.523,30.4975,30.4975,9400.0
2013-09-24 14:25:00,35.77,35.81,35.77,35.81,40800.0,30.4975,30.5316,30.4975,30.5316,40800.0
2013-09-24 14:30:00,35.8,35.8,35.77,35.77,12600.0,30.523,30.523,30.4975,30.4975,12600.0
2013-09-24 14:35:00,35.77,35.77,35.74,35.75,13000.0,30.4975,30.4975,30.4719,30.4804,13000.0
2013-09-24 14:40:00,35.76,35.76,35.74,35.76,14200.0,30.4889,30.4889,30.4719,30.4889,14200.0
2013-09-24 14:45:00,35.77,35.77,35.76,35.76,12200.0,30.4975,30.4975,30.4889,30.4889,12200.0
2013-09-24 14:50:00,35.76,35.78,35.75,35.78,13800.0,30.4889,30.506,30.4804,30.506,13800.0
2013-09-24 14:55:00,35.79,35.82,35.78,35.79,16200.0,30.5145,30.5401,30.506,30.5145,16200.0
2013-09-24 15:00:00,35.79,35.79,35.73,35.76,34400.0,30.5145,30.5145,30.4633,30.4889,34400.0
2013-09-24 15:05:00,35.76,35.78,35.76,35.77,12400.0,30.4889,30.506,30.4889,30.4975,12400.0
2013-09-24 15:10:00,35.78,35.83,35.78,35.83,21200.0,30.506,30.5486,30.506,30.5486,21200.0
2013-09-24 15:15:00,35.83,35.88,35.83,35.87,38400.0,30.5486,30.5912,30.5486,30.5827,38400.0
2013-09-24 15:20:00,35.87,35.9,35.86,35.9,21800.0,30.5827,30.6083,30.5742,30.6083,21800.0
2013-09-24 15:25:00,35.9,35.9,35.85,35.87,22000.0,30.6083,30.6083,30.5657,30.5827,22000.0
2013-09-24 15:30:00,35.87,35.87,35.84,35.85,23000.0,30.5827,30.5827,30.5571,30.5657,23000.0
2013-09-24 15:35:00,35.85,35.85,35.83,35.84,38200.0,30.5657,30.5657,30.5486,30.5571,38200.0
2013-09-24 15:40:00,35.85,35.88,35.83,35.88,42400.0,30.5657,30.5912,30.5486,30.5912,42400.0
2013-09-24 15:45:00,35.87,35.88,35.83,35.83,48800.0,30.5827,30.5912,30.5486,30.5486,48800.0
2013-09-24 15:50:00,35.83,35.84,35.81,35.82,51800.0,30.5486,30.5571,30.5316,30.5401,51800.0
2013-09-24 15:55:00,35.82,35.82,35.77,35.81,122600.0,30.5401,30.5401,30.4975,30.5316,122600.0
2013-09-25 09:30:00,36.22,36.22,35.99,36.04,81400.0,30.8811,30.8811,30.685,30.7277,81400.0
2013-09-25 09:35:00,36.03,36.06,35.95,35.97,31400.0,30.7191,30.7447,30.6509,30.668,31400.0
2013-09-25 09:40:00,35.97,35.99,35.84,35.84,30600.0,30.668,30.685,30.5571,30.5571,30600.0
2013-09-25 09:45:00,35.84,35.93,35.82,35.88,39800.0,30.5571,30.6339,30.5401,30.5912,39800.0
2013-09-25 09:50:00,35.88,35.92,35.82,35.9,31800.0,30.5912,30.6253,30.5401,30.6083,31800.0
2013-09-25 09:55:00,35.9,35.95,35.81,35.81,20800.0,30.6083,30.6509,30.5316,30.5316,20800.0
2013-09-25 10:00:00,35.8,35.9,35.76,35.85,46800.0,30.523,30.6083,30.4889,30.5657,46800.0
2013-09-25 10:05:00,35.85,35.85,35.72,35.72,27200.0,30.5657,30.5657,30.4548,30.4548,27200.0
2013-09-25 10:10:00,35.72,35.74,35.7,35.74,23400.0,30.4548,30.4719,30.4378,30.4719,23400.0
2013-09-25 10:15:00,35.73,35.75,35.66,35.66,16600.0,30.4633,30.4804,30.4037,30.4037,16600.0
2013-09-25 10:20:00,35.65,35.73,35.63,35.71,45200.0,30.3951,30.4633,30.3781,30.4463,45200.0
2013-09-25 10:25:00,35.71,35.78,35.71,35.78,27400.0,30.4463,30.506,30.4463,30.506,27400.0
2013-09-25 10:30:00,35.77,35.87,35.77,35.87,37000.0,30.4975,30.5827,30.4975,30.5827,37000.0
2013-09-25 10:35:00,35.87,35.88,35.77,35.79,22800.0,30.5827,30.5912,30.4975,30.5145,22800.0
2013-09-25 10:40:00,35.8,35.85,35.77,35.77,16200.0,30.523,30.5657,30.4975,30.4975,16200.0
2013-09-25 10:45:00,35.77,35.8,35.77,35.79,25600.0,30.4975,30.523,30.4975,30.5145,25600.0
2013-09-25 10:50:00,35.79,35.82,35.78,35.81,19400.0,30.5145,30.5401,30.506,30.5316,19400.0
2013-09-25 10:55:00,35.81,35.83,35.76,35.76,17000.0,30.5316,30.5486,30.4889,30.4889,17000.0
2013-09-25 11:00:00,35.77,35.78,35.71,35.72,62600.0,30.4975,30.506,30.4463,30.4548,62600.0
2013-09-25 11:05:00,35.72,35.75,35.71,35.75,14600.0,30.4548,30.4804,30.4463,30.4804,14600.0
2013-09-25 11:10:00,35.75,35.77,35.74,35.77,21000.0,30.4804,30.4975,30.4719,30.4975,21000.0
2013-09-25 11:15:00,35.78,35.85,35.78,35.85,23200.0,30.506,30.5657,30.506,30.5657,23200.0
2013-09-25 11:20:00,35.85,35.87,35.83,35.85,14400.0,30.5657,30.5827,30.5486,30.5657,14400.0
2013-09-25 11:25:00,35.85,35.93,35.85,35.92,56600.0,30.5657,30.6339,30.5657,30.6253,56600.0
2013-09-25 11:30:00,35.93,35.93,35.91,35.93,28200.0,30.6339,30.6339,30.6168,30.6339,28200.0
2013-09-25 11:35:00,35.93,35.96,35.93,35.94,26600.0,30.6339,30.6594,30.6339,30.6424,26600.0
2013-09-25 11:40:00,35.94,35.96,35.92,35.95,99200.0,30.6424,30.6594,30.6253,30.6509,99200.0
2013-09-25 11:45:00,35.95,35.95,35.93,35.94,58400.0,30.6509,30.6509,30.6339,30.6424,58400.0
2013-09-25 11:50:00,35.94,35.97,35.92,35.96,59400.0,30.6424,30.668,30.6253,30.6594,59400.0
2013-09-25 11:55:00,35.96,35.97,35.92,35.96,43000.0,30.6594,30.668,30.6253,30.6594,43000.0
2013-09-25 12:00:00,35.96,35.97,35.94,35.95,11600.0,30.6594,30.668,30.6424,30.6509,11600.0
2013-09-25 12:05:00,35.95,35.96,35.93,35.93,6600.0,30.6509,30.6594,30.6339,30.6339,6600.0
2013-09-25 12:10:00,35.92,35.97,35.92,35.97,9200.0,30.6253,30.668,30.6253,30.668,9200.0
2013-09-25 12:15:00,35.97,35.99,35.97,35.97,13400.0,30.668,30.685,30.668,30.668,13400.0
2013-09-25 12:20:00,35.96,35.97,35.88,35.9,15000.0,30.6594,30.668,30.5912,30.6083,15000.0
2013-09-25 12:25:00,35.88,35.94,35.88,35.94,12200.0,30.5912,30.6424,30.5912,30.6424,12200.0
2013-09-25 12:30:00,35.94,35.94,35.92,35.93,12000.0,30.6424,30.6424,30.6253,30.6339,12000.0
2013-09-25 12:35:00,35.93,35.94,35.92,35.94,11000.0,30.6339,30.6424,30.6253,30.6424,11000.0
2013-09-25 12:40:00,35.94,36.02,35.94,36.02,35600.0,30.6424,30.7106,30.6424,30.7106,35600.0
2013-09-25 12:45:00,36.02,36.04,36.0,36.02,13800.0,30.7106,30.7277,30.6935,30.7106,13800.0
2013-09-25 12:50:00,36.01,36.01,35.95,35.97,18200.0,30.7021,30.7021,30.6509,30.668,18200.0
2013-09-25 12:55:00,35.97,36.02,35.97,36.02,17200.0,30.668,30.7106,30.668,30.7106,17200.0
2013-09-25 13:00:00,36.02,36.06,36.02,36.06,26800.0,30.7106,30.7447,30.7106,30.7447,26800.0
2013-09-25 13:05:00,36.05,36.09,36.05,36.07,32200.0,30.7362,30.7703,30.7362,30.7532,32200.0
2013-09-25 13:10:00,36.07,36.1,36.07,36.08,31000.0,30.7532,30.7788,30.7532,30.7618,31000.0
2013-09-25 13:15:00,36.09,36.12,36.07,36.07,38200.0,30.7703,30.7959,30.7532,30.7532,38200.0
2013-09-25 13:20:00,36.06,36.09,36.06,36.09,15400.0,30.7447,30.7703,30.7447,30.7703,15400.0
2013-09-25 13:25:00,36.09,36.09,36.04,36.05,32400.0,30.7703,30.7703,30.7277,30.7362,32400.0
2013-09-25 13:30:00,36.05,36.05,35.82,35.86,107600.0,30.7362,30.7362,30.5401,30.5742,107600.0
2013-09-25 13:35:00,35.86,35.88,35.84,35.88,74800.0,30.5742,30.5912,30.5571,30.5912,74800.0
2013-09-25 13:40:00,35.88,35.88,35.83,35.83,33200.0,30.5912,30.5912,30.5486,30.5486,33200.0
2013-09-25 13:45:00,35.83,35.88,35.83,35.87,35000.0,30.5486,30.5912,30.5486,30.5827,35000.0
2013-09-25 13:50:00,35.87,35.87,35.82,35.86,44000.0,30.5827,30.5827,30.5401,30.5742,44000.0
2013-09-25 13:55:00,35.87,35.93,35.87,35.92,50000.0,30.5827,30.6339,30.5827,30.6253,50000.0
2013-09-25 14:00:00,35.92,35.94,35.92,35.93,16800.0,30.6253,30.6424,30.6253,30.6339,16800.0
2013-09-25 14:05:00,35.93,35.98,35.93,35.96,54800.0,30.6339,30.6765,30.6339,30.6594,54800.0
2013-09-25 14:10:00,35.96,36.0,35.95,35.99,34800.0,30.6594,30.6935,30.6509,30.685,34800.0
2013-09-25 14:15:00,36.0,36.06,35.97,36.04,38800.0,30.6935,30.7447,30.668,30.7277,38800.0
2013-09-25 14:20:00,36.04,36.07,35.99,36.01,18800.0,30.7277,30.7532,30.685,30.7021,18800.0
2013-09-25 14:25:00,36.01,36.04,36.0,36.02,22200.0,30.7021,30.7277,30.6935,30.7106,22200.0
2013-09-25 14:30:00,36.02,36.02,36.0,36.0,22000.0,30.7106,30.7106,30.6935,30.6935,22000.0
2013-09-25 14:35:00,36.0,36.02,35.99,36.02,42000.0,30.6935,30.7106,30.685,30.7106,42000.0
2013-09-25 14:40:00,36.02,36.05,36.01,36.01,22600.0,30.7106,30.7362,30.7021,30.7021,22600.0
2013-09-25 14:45:00,36.01,36.04,35.99,35.99,27400.0,30.7021,30.7277,30.685,30.685,27400.0
2013-09-25 14:50:00,35.99,36.0,35.99,35.99,17600.0,30.685,30.6935,30.685,30.685,17600.0
2013-09-25 14:55:00,35.99,36.0,35.95,35.95,22800.0,30.685,30.6935,30.6509,30.6509,22800.0
2013-09-25 15:00:00,35.97,35.99,35.96,35.99,26200.0,30.668,30.685,30.6594,30.685,26200.0
2013-09-25 15:05:00,35.99,35.99,35.96,35.99,21000.0,30.685,30.685,30.6594,30.685,21000.0
2013-09-25 15:10:00,35.99,36.02,35.99,36.0,30200.0,30.685,30.7106,30.685,30.6935,30200.0
2013-09-25 15:15:00,36.0,36.01,35.99,36.01,25800.0,30.6935,30.7021,30.685,30.7021,25800.0
2013-09-25 15:20:00,36.0,36.01,35.96,35.98,27600.0,30.6935,30.7021,30.6594,30.6765,27600.0
2013-09-25 15:25:00,35.97,35.97,35.93,35.95,34000.0,30.668,30.668,30.6339,30.6509,34000.0
2013-09-25 15:30:00,35.95,35.96,35.93,35.95,43600.0,30.6509,30.6594,30.6339,30.6509,43600.0
2013-09-25 15:35:00,35.96,35.96,35.93,35.94,47000.0,30.6594,30.6594,30.6339,30.6424,47000.0
2013-09-25 15:40:00,35.94,35.96,35.93,35.95,46000.0,30.6424,30.6594,30.6339,30.6509,46000.0
2013-09-25 15:45:00,35.95,35.96,35.94,35.94,45800.0,30.6509,30.6594,30.6424,30.6424,45800.0
2013-09-25 15:50:00,35.94,35.94,35.88,35.89,94400.0,30.6424,30.6424,30.5912,30.5998,94400.0
2013-09-25 15:55:00,35.89,35.91,35.87,35.9,118400.0,30.5998,30.6168,30.5827,30.6083,118400.0
2013-09-26 09:30:00,35.88,36.21,35.88,36.2,47400.0,30.5912,30.8726,30.5912,30.8641,47400.0
2013-09-26 09:35:00,36.24,36.33,36.21,36.33,20400.0,30.8982,30.9749,30.8726,30.9749,20400.0
2013-09-26 09:40:00,36.33,36.33,36.26,36.27,16400.0,30.9749,30.9749,30.9152,30.9238,16400.0
2013-09-26 09:45:00,36.29,36.38,36.26,36.32,27600.0,30.9408,31.0175,30.9152,30.9664,27600.0
2013-09-26 09:50:00,36.32,36.33,36.26,36.26,15800.0,30.9664,30.9749,30.9152,30.9152,15800.0
2013-09-26 09:55:00,36.24,36.32,36.24,36.3,13200.0,30.8982,30.9664,30.8982,30.9493,13200.0
2013-09-26 10:00:00,36.31,36.37,36.27,36.35,21600.0,30.9579,31.009,30.9238,30.992,21600.0
2013-09-26 10:05:00,36.35,36.37,36.33,36.37,16400.0,30.992,31.009,30.9749,31.009,16400.0
2013-09-26 10:10:00,36.37,36.37,36.35,36.37,39600.0,31.009,31.009,30.992,31.009,39600.0
2013-09-26 10:15:00,36.37,36.38,36.35,36.37,25400.0,31.009,31.0175,30.992,31.009,25400.0
2013-09-26 10:20:00,36.37,36.38,36.35,36.35,37000.0,31.009,31.0175,30.992,30.992,37000.0
2013-09-26 10:25:00,36.35,36.39,36.33,36.34,27600.0,30.992,31.0261,30.9749,30.9834,27600.0
2013-09-26 10:30:00,36.35,36.4,36.34,36.39,25600.0,30.992,31.0346,30.9834,31.0261,25600.0
2013-09-26 10:35:00,36.38,36.39,36.36,36.37,14800.0,31.0175,31.0261,31.0005,31.009,14800.0
2013-09-26 10:40:00,36.36,36.37,36.31,36.36,29200.0,31.0005,31.009,30.9579,31.0005,29200.0
2013-09-26 10:45:00,36.35,36.35,36.23,36.27,33000.0,30.992,30.992,30.8896,30.9238,33000.0
2013-09-26 10:50:00,36.27,36.27,36.24,36.25,17600.0,30.9238,30.9238,30.8982,30.9067,17600.0
2013-09-26 10:55:00,36.25,36.27,36.23,36.27,32000.0,30.9067,30.9238,30.8896,30.9238,32000.0
2013-09-26 11:00:00,36.27,36.27,36.16,36.16,21200.0,30.9238,30.9238,30.83,30.83,21200.0
2013-09-26 11:05:00,36.15,36.16,36.11,36.16,28800.0,30.8214,30.83,30.7873,30.83,28800.0
2013-09-26 11:10:00,36.16,36.23,36.15,36.23,21400.0,30.83,30.8896,30.8214,30.8896,21400.0
2013-09-26 11:15:00,36.23,36.23,36.13,36.15,19800.0,30.8896,30.8896,30.8044,30.8214,19800.0
2013-09-26 11:20:00,36.16,36.16,36.13,36.16,11000.0,30.83,30.83,30.8044,30.83,11000.0
2013-09-26 11:25:00,36.15,36.18,36.15,36.15,14000.0,30.8214,30.847,30.8214,30.8214,14000.0
2013-09-26 11:30:00,36.14,36.16,36.13,36.15,9200.0,30.8129,30.83,30.8044,30.8214,9200.0
2013-09-26 11:35:00,36.14,36.16,36.1,36.13,10800.0,30.8129,30.83,30.7788,30.8044,10800.0
2013-09-26 11:40:00,36.13,36.16,36.12,36.16,10600.0,30.8044,30.83,30.7959,30.83,10600.0
2013-09-26 11:45:00,36.18,36.21,36.18,36.19,11600.0,30.847,30.8726,30.847,30.8555,11600.0
2013-09-26 11:50:00,36.18,36.19,36.17,36.18,13000.0,30.847,30.8555,30.8385,30.847,13000.0
2013-09-26 11:55:00,36.2,36.23,36.19,36.21,4800.0,30.8641,30.8896,30.8555,30.8726,4800.0
2013-09-26 12:00:00,36.21,36.24,36.2,36.23,19600.0,30.8726,30.8982,30.8641,30.8896,19600.0
2013-09-26 12:05:00,36.23,36.24,36.23,36.23,19600.0,30.8896,30.8982,30.8896,30.8896,19600.0
2013-09-26 12:10:00,36.23,36.25,36.23,36.24,19400.0,30.8896,30.9067,30.8896,30.8982,19400.0
2013-09-26 12:15:00,36.24,36.24,36.2,36.21,9600.0,30.8982,30.8982,30.8641,30.8726,9600.0
2013-09-26 12:20:00,36.2,36.22,36.2,36.21,6600.0,30.8641,30.8811,30.8641,30.8726,6600.0
2013-09-26 12:25:00,36.2,36.2,36.17,36.19,12200.0,30.8641,30.8641,30.8385,30.8555,12200.0
2013-09-26 12:30:00,36.19,36.23,36.19,36.23,10400.0,30.8555,30.8896,30.8555,30.8896,10400.0
2013-09-26 12:35:00,36.24,36.26,36.24,36.24,9600.0,30.8982,30.9152,30.8982,30.8982,9600.0
2013-09-26 12:40:00,36.24,36.26,36.23,36.24,8200.0,30.8982,30.9152,30.8896,30.8982,8200.0
2013-09-26 12:45:00,36.24,36.24,36.22,36.24,6400.0,30.8982,30.8982,30.8811,30.8982,6400.0
2013-09-26 12:50:00,36.24,36.24,36.19,36.19,8000.0,30.8982,30.8982,30.8555,30.8555,8000.0
2013-09-26 12:55:00,36.19,36.21,36.18,36.21,5400.0,30.8555,30.8726,30.847,30.8726,5400.0
2013-09-26 13:00:00,36.21,36.24,36.21,36.23,7600.0,30.8726,30.8982,30.8726,30.8896,7600.0
2013-09-26 13:05:00,36.23,36.26,36.23,36.26,6000.0,30.8896,30.9152,30.8896,30.9152,6000.0
2013-09-26 13:10:00,36.26,36.27,36.24,36.26,14000.0,30.9152,30.9238,30.8982,30.9152,14000.0
2013-09-26 13:15:00,36.25,36.25,36.21,36.23,10800.0,30.9067,30.9067,30.8726,30.8896,10800.0
2013-09-26 13:20:00,36.24,36.24,36.22,36.22,8800.0,30.8982,30.8982,30.8811,30.8811,8800.0
2013-09-26 13:25:00,36.23,36.24,36.23,36.24,9200.0,30.8896,30.8982,30.8896,30.8982,9200.0
2013-09-26 13:30:00,36.24,36.24,36.2,36.2,16800.0,30.8982,30.8982,30.8641,30.8641,16800.0
2013-09-26 13:35:00,36.19,36.21,36.17,36.18,13400.0,30.8555,30.8726,30.8385,30.847,13400.0
2013-09-26 13:40:00,36.18,36.21,36.16,36.16,14400.0,30.847,30.8726,30.83,30.83,14400.0
2013-09-26 13:45:00,36.15,36.23,36.15,36.23,23800.0,30.8214,30.8896,30.8214,30.8896,23800.0
2013-09-26 13:50:00,36.22,36.24,36.2,36.22,20000.0,30.8811,30.8982,30.8641,30.8811,20000.0
2013-09-26 13:55:00,36.23,36.24,36.21,36.21,12400.0,30.8896,30.8982,30.8726,30.8726,12400.0
2013-09-26 14:00:00,36.2,36.22,36.17,36.18,18600.0,30.8641,30.8811,30.8385,30.847,18600.0
2013-09-26 14:05:00,36.18,36.19,36.15,36.18,17000.0,30.847,30.8555,30.8214,30.847,17000.0
2013-09-26 14:10:00,36.18,36.18,36.13,36.17,19000.0,30.847,30.847,30.8044,30.8385,19000.0
2013-09-26 14:15:00,36.17,36.17,36.17,36.17,10200.0,30.8385,30.8385,30.8385,30.8385,10200.0
2013-09-26 14:20:00,36.17,36.2,36.13,36.19,22000.0,30.8385,30.8641,30.8044,30.8555,22000.0
2013-09-26 14:25:00,36.19,36.23,36.19,36.23,25000.0,30.8555,30.8896,30.8555,30.8896,25000.0
2013-09-26 14:30:00,36.23,36.23,36.17,36.2,18400.0,30.8896,30.8896,30.8385,30.8641,18400.0
2013-09-26 14:35:00,36.2,36.23,36.18,36.22,26000.0,30.8641,30.8896,30.847,30.8811,26000.0
2013-09-26 14:40:00,36.22,36.24,36.19,36.23,44400.0,30.8811,30.8982,30.8555,30.8896,44400.0
2013-09-26 14:45:00,36.22,36.24,36.2,36.21,28400.0,30.8811,30.8982,30.8641,30.8726,28400.0
2013-09-26 14:50:00,36.22,36.23,36.2,36.2,19400.0,30.8811,30.8896,30.8641,30.8641,19400.0
2013-09-26 14:55:00,36.2,36.23,36.19,36.2,19000.0,30.8641,30.8896,30.8555,30.8641,19000.0
2013-09-26 15:00:00,36.2,36.21,36.18,36.18,23200.0,30.8641,30.8726,30.847,30.847,23200.0
2013-09-26 15:05:00,36.2,36.24,36.18,36.22,25200.0,30.8641,30.8982,30.847,30.8811,25200.0
2013-09-26 15:10:00,36.21,36.21,36.16,36.18,32400.0,30.8726,30.8726,30.83,30.847,32400.0
2013-09-26 15:15:00,36.19,36.22,36.18,36.21,16800.0,30.8555,30.8811,30.847,30.8726,16800.0
2013-09-26 15:20:00,36.22,36.23,36.2,36.22,24600.0,30.8811,30.8896,30.8641,30.8811,24600.0
2013-09-26 15:25:00,36.22,36.22,36.18,36.21,21000.0,30.8811,30.8811,30.847,30.8726,21000.0
2013-09-26 15:30:00,36.2,36.22,36.17,36.19,23600.0,30.8641,30.8811,30.8385,30.8555,23600.0
2013-09-26 15:35:00,36.19,36.2,36.18,36.18,30400.0,30.8555,30.8641,30.847,30.847,30400.0
2013-09-26 15:40:00,36.18,36.18,36.16,36.16,30000.0,30.847,30.847,30.83,30.83,30000.0
2013-09-26 15:45:00,36.16,36.18,36.16,36.16,40800.0,30.83,30.847,30.83,30.83,40800.0
2013-09-26 15:50:00,36.16,36.16,36.13,36.14,67600.0,30.83,30.83,30.8044,30.8129,67600.0
2013-09-26 15:55:00,36.14,36.19,36.13,36.18,136800.0,30.8129,30.8555,30.8044,30.847,136800.0
2013-09-27 09:30:00,35.98,36.08,35.95,36.08,80400.0,30.6765,30.7618,30.6509,30.7618,80400.0
2013-09-27 09:35:00,36.08,36.18,36.08,36.13,13600.0,30.7618,30.847,30.7618,30.8044,13600.0
2013-09-27 09:40:00,36.11,36.17,36.1,36.13,17600.0,30.7873,30.8385,30.7788,30.8044,17600.0
2013-09-27 09:45:00,36.13,36.13,36.01,36.07,10800.0,30.8044,30.8044,30.7021,30.7532,10800.0
2013-09-27 09:50:00,36.07,36.1,36.02,36.02,11400.0,30.7532,30.7788,30.7106,30.7106,11400.0
2013-09-27 09:55:00,36.01,36.08,35.99,36.08,13200.0,30.7021,30.7618,30.685,30.7618,13200.0
2013-09-27 10:00:00,36.06,36.07,36.03,36.06,9400.0,30.7447,30.7532,30.7191,30.7447,9400.0
2013-09-27 10:05:00,36.06,36.08,36.01,36.05,10200.0,30.7447,30.7618,30.7021,30.7362,10200.0
2013-09-27 10:10:00,36.06,36.1,36.06,36.1,10000.0,30.7447,30.7788,30.7447,30.7788,10000.0
2013-09-27 10:15:00,36.09,36.13,36.09,36.1,20400.0,30.7703,30.8044,30.7703,30.7788,20400.0
2013-09-27 10:20:00,36.1,36.12,36.1,36.1,7000.0,30.7788,30.7959,30.7788,30.7788,7000.0
2013-09-27 10:25:00,36.09,36.1,36.07,36.09,13000.0,30.7703,30.7788,30.7532,30.7703,13000.0
2013-09-27 10:30:00,36.09,36.13,36.09,36.11,11000.0,30.7703,30.8044,30.7703,30.7873,11000.0
2013-09-27 10:35:00,36.11,36.15,36.11,36.13,14400.0,30.7873,30.8214,30.7873,30.8044,14400.0
2013-09-27 10:40:00,36.13,36.16,36.12,36.13,18000.0,30.8044,30.83,30.7959,30.8044,18000.0
2013-09-27 10:45:00,36.13,36.14,36.07,36.1,24600.0,30.8044,30.8129,30.7532,30.7788,24600.0
2013-09-27 10:50:00,36.1,36.1,36.06,36.09,18800.0,30.7788,30.7788,30.7447,30.7703,18800.0
2013-09-27 10:55:00,36.09,36.13,36.07,36.09,21800.0,30.7703,30.8044,30.7532,30.7703,21800.0
2013-09-27 11:00:00,36.09,36.1,36.08,36.08,14400.0,30.7703,30.7788,30.7618,30.7618,14400.0
2013-09-27 11:05:00,36.07,36.08,36.04,36.08,36400.0,30.7532,30.7618,30.7277,30.7618,36400.0
2013-09-27 11:10:00,36.08,36.1,36.06,36.1,23600.0,30.7618,30.7788,30.7447,30.7788,23600.0
2013-09-27 11:15:00,36.09,36.09,36.04,36.04,9600.0,30.7703,30.7703,30.7277,30.7277,9600.0
2013-09-27 11:20:00,36.05,36.07,36.04,36.07,7200.0,30.7362,30.7532,30.7277,30.7532,7200.0
2013-09-27 11:25:00,36.09,36.13,36.08,36.13,11400.0,30.7703,30.8044,30.7618,30.8044,11400.0
2013-09-27 11:30:00,36.14,36.14,36.12,36.12,9800.0,30.8129,30.8129,30.7959,30.7959,9800.0
2013-09-27 11:35:00,36.12,36.17,36.09,36.12,21800.0,30.7959,30.8385,30.7703,30.7959,21800.0
2013-09-27 11:40:00,36.12,36.13,36.11,36.11,8200.0,30.7959,30.8044,30.7873,30.7873,8200.0
2013-09-27 11:45:00,36.11,36.11,36.09,36.1,6200.0,30.7873,30.7873,30.7703,30.7788,6200.0
2013-09-27 11:50:00,36.09,36.1,36.09,36.09,8600.0,30.7703,30.7788,30.7703,30.7703,8600.0
2013-09-27 11:55:00,36.1,36.15,36.1,36.13,7800.0,30.7788,30.8214,30.7788,30.8044,7800.0
2013-09-27 12:00:00,36.13,36.15,36.13,36.15,5600.0,30.8044,30.8214,30.8044,30.8214,5600.0
2013-09-27 12:05:00,36.15,36.15,36.12,36.13,9600.0,30.8214,30.8214,30.7959,30.8044,9600.0
2013-09-27 12:10:00,36.13,36.13,36.09,36.11,12000.0,30.8044,30.8044,30.7703,30.7873,12000.0
2013-09-27 12:15:00,36.12,36.12,36.12,36.12,4600.0,30.7959,30.7959,30.7959,30.7959,4600.0
2013-09-27 12:20:00,36.13,36.15,36.1,36.1,6600.0,30.8044,30.8214,30.7788,30.7788,6600.0
2013-09-27 12:25:00,36.1,36.1,36.09,36.09,13400.0,30.7788,30.7788,30.7703,30.7703,13400.0
2013-09-27 12:30:00,36.09,36.12,36.09,36.12,6800.0,30.7703,30.7959,30.7703,30.7959,6800.0
2013-09-27 12:35:00,36.1,36.13,36.08,36.1,22200.0,30.7788,30.8044,30.7618,30.7788,22200.0
2013-09-27 12:40:00,36.1,36.13,36.1,36.11,6400.0,30.7788,30.8044,30.7788,30.7873,6400.0
2013-09-27 12:45:00,36.1,36.1,36.08,36.09,13400.0,30.7788,30.7788,30.7618,30.7703,13400.0
2013-09-27 12:50:00,36.09,36.12,36.08,36.11,8200.0,30.7703,30.7959,30.7618,30.7873,8200.0
2013-09-27 12:55:00,36.11,36.13,36.11,36.12,8200.0,30.7873,30.8044,30.7873,30.7959,8200.0
2013-09-27 13:00:00,36.12,36.13,36.12,36.12,3600.0,30.7959,30.8044,30.7959,30.7959,3600.0
2013-09-27 13:05:00,36.11,36.16,36.11,36.16,10200.0,30.7873,30.83,30.7873,30.83,10200.0
2013-09-27 13:10:00,36.16,36.22,36.15,36.21,10200.0,30.83,30.8811,30.8214,30.8726,10200.0
2013-09-27 13:15:00,36.21,36.24,36.21,36.23,13800.0,30.8726,30.8982,30.8726,30.8896,13800.0
2013-09-27 13:20:00,36.21,36.21,36.18,36.18,4200.0,30.8726,30.8726,30.847,30.847,4200.0
2013-09-27 13:25:00,36.18,36.18,36.16,36.17,6000.0,30.847,30.847,30.83,30.8385,6000.0
2013-09-27 13:30:00,36.16,36.2,36.16,36.19,12600.0,30.83,30.8641,30.83,30.8555,12600.0
2013-09-27 13:35:00,36.19,36.2,36.18,36.18,10000.0,30.8555,30.8641,30.847,30.847,10000.0
2013-09-27 13:40:00,36.18,36.22,36.18,36.22,11200.0,30.847,30.8811,30.847,30.8811,11200.0
2013-09-27 13:45:00,36.22,36.23,36.21,36.21,11800.0,30.8811,30.8896,30.8726,30.8726,11800.0
2013-09-27 13:50:00,36.21,36.23,36.21,36.21,9200.0,30.8726,30.8896,30.8726,30.8726,9200.0
2013-09-27 13:55:00,36.23,36.23,36.21,36.21,8800.0,30.8896,30.8896,30.8726,30.8726,8800.0
2013-09-27 14:00:00,36.2,36.24,36.2,36.22,16400.0,30.8641,30.8982,30.8641,30.8811,16400.0
2013-09-27 14:05:00,36.22,36.23,36.19,36.2,16200.0,30.8811,30.8896,30.8555,30.8641,16200.0
2013-09-27 14:10:00,36.2,36.2,36.17,36.19,6800.0,30.8641,30.8641,30.8385,30.8555,6800.0
2013-09-27 14:15:00,36.18,36.2,36.17,36.2,20600.0,30.847,30.8641,30.8385,30.8641,20600.0
2013-09-27 14:20:00,36.19,36.21,36.19,36.19,11600.0,30.8555,30.8726,30.8555,30.8555,11600.0
2013-09-27 14:25:00,36.19,36.21,36.18,36.2,7200.0,30.8555,30.8726,30.847,30.8641,7200.0
2013-09-27 14:30:00,36.2,36.23,36.2,36.22,21200.0,30.8641,30.8896,30.8641,30.8811,21200.0
2013-09-27 14:35:00,36.23,36.24,36.21,36.24,18800.0,30.8896,30.8982,30.8726,30.8982,18800.0
2013-09-27 14:40:00,36.24,36.25,36.23,36.24,5800.0,30.8982,30.9067,30.8896,30.8982,5800.0
2013-09-27 14:45:00,36.24,36.27,36.24,36.26,15400.0,30.8982,30.9238,30.8982,30.9152,15400.0
2013-09-27 14:50:00,36.26,36.27,36.25,36.27,15600.0,30.9152,30.9238,30.9067,30.9238,15600.0
2013-09-27 14:55:00,36.27,36.27,36.24,36.27,12200.0,30.9238,30.9238,30.8982,30.9238,12200.0
2013-09-27 15:00:00,36.27,36.3,36.26,36.28,21200.0,30.9238,30.9493,30.9152,30.9323,21200.0
2013-09-27 15:05:00,36.28,36.3,36.25,36.3,30800.0,30.9323,30.9493,30.9067,30.9493,30800.0
2013-09-27 15:10:00,36.3,36.31,36.27,36.3,34000.0,30.9493,30.9579,30.9238,30.9493,34000.0
2013-09-27 15:15:00,36.29,36.3,36.27,36.3,29400.0,30.9408,30.9493,30.9238,30.9493,29400.0
2013-09-27 15:20:00,36.3,36.31,36.27,36.27,40400.0,30.9493,30.9579,30.9238,30.9238,40400.0
2013-09-27 15:25:00,36.27,36.32,36.27,36.3,31000.0,30.9238,30.9664,30.9238,30.9493,31000.0
2013-09-27 15:30:00,36.3,36.31,36.28,36.3,29000.0,30.9493,30.9579,30.9323,30.9493,29000.0
2013-09-27 15:35:00,36.29,36.33,36.27,36.3,41400.0,30.9408,30.9749,30.9238,30.9493,41400.0
2013-09-27 15:40:00,36.3,36.31,36.26,36.27,42400.0,30.9493,30.9579,30.9152,30.9238,42400.0
2013-09-27 15:45:00,36.27,36.29,36.24,36.27,50200.0,30.9238,30.9408,30.8982,30.9238,50200.0
2013-09-27 15:50:00,36.27,36.32,36.25,36.3,68200.0,30.9238,30.9664,30.9067,30.9493,68200.0
2013-09-27 15:55:00,36.3,36.33,36.27,36.27,102600.0,30.9493,30.9749,30.9238,30.9238,102600.0
2013-09-30 09:30:00,35.96,36.09,35.85,36.08,53800.0,30.6594,30.7703,30.5657,30.7618,53800.0
2013-09-30 09:35:00,36.08,36.09,35.97,36.08,15200.0,30.7618,30.7703,30.668,30.7618,15200.0
2013-09-30 09:40:00,36.08,36.15,36.04,36.12,86800.0,30.7618,30.8214,30.7277,30.7959,86800.0
2013-09-30 09:45:00,36.13,36.15,36.08,36.08,39400.0,30.8044,30.8214,30.7618,30.7618,39400.0
2013-09-30 09:50:00,36.08,36.11,36.01,36.05,59400.0,30.7618,30.7873,30.7021,30.7362,59400.0
2013-09-30 09:55:00,36.04,36.06,36.01,36.06,27400.0,30.7277,30.7447,30.7021,30.7447,27400.0
2013-09-30 10:00:00,36.07,36.12,36.05,36.1,38400.0,30.7532,30.7959,30.7362,30.7788,38400.0
2013-09-30 10:05:00,36.09,36.11,36.04,36.07,24000.0,30.7703,30.7873,30.7277,30.7532,24000.0
2013-09-30 10:10:00,36.08,36.08,36.05,36.06,21800.0,30.7618,30.7618,30.7362,30.7447,21800.0
2013-09-30 10:15:00,36.08,36.15,36.08,36.14,14600.0,30.7618,30.8214,30.7618,30.8129,14600.0
2013-09-30 10:20:00,36.15,36.21,36.15,36.2,14000.0,30.8214,30.8726,30.8214,30.8641,14000.0
2013-09-30 10:25:00,36.2,36.24,36.19,36.22,8200.0,30.8641,30.8982,30.8555,30.8811,8200.0
2013-09-30 10:30:00,36.23,36.25,36.2,36.24,16600.0,30.8896,30.9067,30.8641,30.8982,16600.0
2013-09-30 10:35:00,36.24,36.26,36.22,36.25,16600.0,30.8982,30.9152,30.8811,30.9067,16600.0
2013-09-30 10:40:00,36.25,36.31,36.24,36.3,14800.0,30.9067,30.9579,30.8982,30.9493,14800.0
2013-09-30 10:45:00,36.29,36.31,36.25,36.3,22600.0,30.9408,30.9579,30.9067,30.9493,22600.0
2013-09-30 10:50:00,36.3,36.32,36.29,36.31,15800.0,30.9493,30.9664,30.9408,30.9579,15800.0
2013-09-30 10:55:00,36.3,36.31,36.27,36.29,16000.0,30.9493,30.9579,30.9238,30.9408,16000.0
2013-09-30 11:00:00,36.29,36.32,36.28,36.29,9600.0,30.9408,30.9664,30.9323,30.9408,9600.0
2013-09-30 11:05:00,36.29,36.31,36.26,36.27,8200.0,30.9408,30.9579,30.9152,30.9238,8200.0
2013-09-30 11:10:00,36.27,36.27,36.23,36.23,13000.0,30.9238,30.9238,30.8896,30.8896,13000.0
2013-09-30 11:15:00,36.23,36.25,36.23,36.25,11200.0,30.8896,30.9067,30.8896,30.9067,11200.0
2013-09-30 11:20:00,36.25,36.26,36.23,36.23,10600.0,30.9067,30.9152,30.8896,30.8896,10600.0
2013-09-30 11:25:00,36.24,36.28,36.23,36.27,14800.0,30.8982,30.9323,30.8896,30.9238,14800.0
2013-09-30 11:30:00,36.29,36.31,36.28,36.29,14600.0,30.9408,30.9579,30.9323,30.9408,14600.0
2013-09-30 11:35:00,36.27,36.31,36.27,36.31,16800.0,30.9238,30.9579,30.9238,30.9579,16800.0
2013-09-30 11:40:00,36.31,36.32,36.29,36.32,12600.0,30.9579,30.9664,30.9408,30.9664,12600.0
2013-09-30 11:45:00,36.32,36.33,36.3,36.3,9200.0,30.9664,30.9749,30.9493,30.9493,9200.0
2013-09-30 11:50:00,36.3,36.33,36.3,36.31,6200.0,30.9493,30.9749,30.9493,30.9579,6200.0
2013-09-30 11:55:00,36.31,36.35,36.31,36.35,17000.0,30.9579,30.992,30.9579,30.992,17000.0
2013-09-30 12:00:00,36.35,36.35,36.3,36.3,9200.0,30.992,30.992,30.9493,30.9493,9200.0
2013-09-30 12:05:00,36.3,36.34,36.29,36.3,16000.0,30.9493,30.9834,30.9408,30.9493,16000.0
2013-09-30 12:10:00,36.3,36.32,36.27,36.32,12600.0,30.9493,30.9664,30.9238,30.9664,12600.0
2013-09-30 12:15:00,36.31,36.32,36.27,36.29,9200.0,30.9579,30.9664,30.9238,30.9408,9200.0
2013-09-30 12:20:00,36.3,36.3,36.28,36.28,7800.0,30.9493,30.9493,30.9323,30.9323,7800.0
2013-09-30 12:25:00,36.28,36.31,36.27,36.3,10000.0,30.9323,30.9579,30.9238,30.9493,10000.0
2013-09-30 12:30:00,36.3,36.32,36.3,36.32,13200.0,30.9493,30.9664,30.9493,30.9664,13200.0
2013-09-30 12:35:00,36.32,36.35,36.32,36.34,18600.0,30.9664,30.992,30.9664,30.9834,18600.0
2013-09-30 12:40:00,36.34,36.42,36.34,36.4,48200.0,30.9834,31.0516,30.9834,31.0346,48200.0
2013-09-30 12:45:00,36.4,36.43,36.4,36.43,11000.0,31.0346,31.0602,31.0346,31.0602,11000.0
2013-09-30 12:50:00,36.43,36.44,36.42,36.42,20600.0,31.0602,31.0687,31.0516,31.0516,20600.0
2013-09-30 12:55:00,36.41,36.44,36.41,36.42,13000.0,31.0431,31.0687,31.0431,31.0516,13000.0
2013-09-30 13:00:00,36.43,36.46,36.43,36.44,17400.0,31.0602,31.0857,31.0602,31.0687,17400.0
2013-09-30 13:05:00,36.43,36.45,36.43,36.44,12200.0,31.0602,31.0772,31.0602,31.0687,12200.0
2013-09-30 13:10:00,36.45,36.45,36.42,36.44,11200.0,31.0772,31.0772,31.0516,31.0687,11200.0
2013-09-30 13:15:00,36.44,36.5,36.44,36.49,24600.0,31.0687,31.1198,31.0687,31.1113,24600.0
2013-09-30 13:20:00,36.49,36.49,36.45,36.46,11800.0,31.1113,31.1113,31.0772,31.0857,11800.0
2013-09-30 13:25:00,36.46,36.48,36.45,36.47,11200.0,31.0857,31.1028,31.0772,31.0943,11200.0
2013-09-30 13:30:00,36.46,36.49,36.46,36.49,16200.0,31.0857,31.1113,31.0857,31.1113,16200.0
2013-09-30 13:35:00,36.49,36.49,36.44,36.44,25600.0,31.1113,31.1113,31.0687,31.0687,25600.0
2013-09-30 13:40:00,36.45,36.47,36.44,36.44,11400.0,31.0772,31.0943,31.0687,31.0687,11400.0
2013-09-30 13:45:00,36.45,36.45,36.43,36.45,9800.0,31.0772,31.0772,31.0602,31.0772,9800.0
2013-09-30 13:50:00,36.46,36.46,36.41,36.42,7200.0,31.0857,31.0857,31.0431,31.0516,7200.0
2013-09-30 13:55:00,36.42,36.42,36.37,36.38,47400.0,31.0516,31.0516,31.009,31.0175,47400.0
2013-09-30 14:00:00,36.38,36.4,36.35,36.37,27800.0,31.0175,31.0346,30.992,31.009,27800.0
2013-09-30 14:05:00,36.38,36.4,36.35,36.4,15000.0,31.0175,31.0346,30.992,31.0346,15000.0
2013-09-30 14:10:00,36.41,36.41,36.38,36.4,33000.0,31.0431,31.0431,31.0175,31.0346,33000.0
2013-09-30 14:15:00,36.41,36.42,36.34,36.34,54200.0,31.0431,31.0516,30.9834,30.9834,54200.0
2013-09-30 14:20:00,36.35,36.35,36.33,36.35,23600.0,30.992,30.992,30.9749,30.992,23600.0
2013-09-30 14:25:00,36.35,36.36,36.33,36.33,14600.0,30.992,31.0005,30.9749,30.9749,14600.0
2013-09-30 14:30:00,36.32,36.38,36.32,36.38,37800.0,30.9664,31.0175,30.9664,31.0175,37800.0
2013-09-30 14:35:00,36.38,36.38,36.35,36.35,15600.0,31.0175,31.0175,30.992,30.992,15600.0
2013-09-30 14:40:00,36.35,36.35,36.31,36.32,25400.0,30.992,30.992,30.9579,30.9664,25400.0
2013-09-30 14:45:00,36.31,36.35,36.31,36.35,22400.0,30.9579,30.992,30.9579,30.992,22400.0
2013-09-30 14:50:00,36.35,36.38,36.35,36.37,33400.0,30.992,31.0175,30.992,31.009,33400.0
2013-09-30 14:55:00,36.37,36.37,36.32,36.32,36400.0,31.009,31.009,30.9664,30.9664,36400.0
2013-09-30 15:00:00,36.32,36.33,36.28,36.28,35000.0,30.9664,30.9749,30.9323,30.9323,35000.0
2013-09-30 15:05:00,36.27,36.32,36.26,36.27,47400.0,30.9238,30.9664,30.9152,30.9238,47400.0
2013-09-30 15:10:00,36.27,36.27,36.2,36.22,34600.0,30.9238,30.9238,30.8641,30.8811,34600.0
2013-09-30 15:15:00,36.22,36.27,36.2,36.25,55600.0,30.8811,30.9238,30.8641,30.9067,55600.0
2013-09-30 15:20:00,36.25,36.32,36.24,36.31,69600.0,30.9067,30.9664,30.8982,30.9579,69600.0
2013-09-30 15:25:00,36.31,36.33,36.3,36.32,38000.0,30.9579,30.9749,30.9493,30.9664,38000.0
2013-09-30 15:30:00,36.32,36.33,36.3,36.33,98400.0,30.9664,30.9749,30.9493,30.9749,98400.0
2013-09-30 15:35:00,36.33,36.41,36.32,36.37,75400.0,30.9749,31.0431,30.9664,31.009,75400.0
2013-09-30 15:40:00,36.37,36.38,36.35,36.37,42600.0,31.009,31.0175,30.992,31.009,42600.0
2013-09-30 15:45:00,36.36,36.43,36.35,36.38,97800.0,31.0005,31.0602,30.992,31.0175,97800.0
2013-09-30 15:50:00,36.38,36.4,36.33,36.35,170200.0,31.0175,31.0346,30.9749,30.992,170200.0
2013-09-30 15:55:00,36.34,36.44,36.34,36.41,157800.0,30.9834,31.0687,30.9834,31.0431,157800.0
2013-10-01 09:30:00,36.5,36.74,36.42,36.7,113000.0,31.1198,31.3245,31.0516,31.2904,113000.0
2013-10-01 09:35:00,36.71,36.71,36.59,36.65,57200.0,31.2989,31.2989,31.1966,31.2477,57200.0
2013-10-01 09:40:00,36.65,36.72,36.64,36.67,29000.0,31.2477,31.3074,31.2392,31.2648,29000.0
2013-10-01 09:45:00,36.68,36.69,36.63,36.63,30800.0,31.2733,31.2818,31.2307,31.2307,30800.0
2013-10-01 09:50:00,36.63,36.67,36.62,36.63,27000.0,31.2307,31.2648,31.2222,31.2307,27000.0
2013-10-01 09:55:00,36.62,36.65,36.59,36.63,49600.0,31.2222,31.2477,31.1966,31.2307,49600.0
2013-10-01 10:00:00,36.64,36.73,36.63,36.72,49000.0,31.2392,31.3159,31.2307,31.3074,49000.0
2013-10-01 10:05:00,36.73,36.85,36.71,36.83,31800.0,31.3159,31.4183,31.2989,31.4012,31800.0
2013-10-01 10:10:00,36.84,36.84,36.74,36.75,41000.0,31.4097,31.4097,31.3245,31.333,41000.0
2013-10-01 10:15:00,36.75,36.85,36.74,36.84,41800.0,31.333,31.4183,31.3245,31.4097,41800.0
2013-10-01 10:20:00,36.84,36.92,36.84,36.92,22200.0,31.4097,31.4779,31.4097,31.4779,22200.0
2013-10-01 10:25:00,36.92,36.92,36.85,36.87,33200.0,31.4779,31.4779,31.4183,31.4353,33200.0
2013-10-01 10:30:00,36.87,36.92,36.86,36.92,19000.0,31.4353,31.4779,31.4268,31.4779,19000.0
2013-10-01 10:35:00,36.92,36.94,36.9,36.92,26200.0,31.4779,31.495,31.4609,31.4779,26200.0
2013-10-01 10:40:00,36.92,36.94,36.87,36.92,18400.0,31.4779,31.495,31.4353,31.4779,18400.0
2013-10-01 10:45:00,36.93,36.93,36.86,36.88,64400.0,31.4865,31.4865,31.4268,31.4438,64400.0
2013-10-01 10:50:00,36.88,36.92,36.85,36.91,21600.0,31.4438,31.4779,31.4183,31.4694,21600.0
2013-10-01 10:55:00,36.91,36.96,36.91,36.91,20200.0,31.4694,31.512,31.4694,31.4694,20200.0
2013-10-01 11:00:00,36.9,36.95,36.9,36.91,14000.0,31.4609,31.5035,31.4609,31.4694,14000.0
2013-10-01 11:05:00,36.91,36.93,36.87,36.87,17200.0,31.4694,31.4865,31.4353,31.4353,17200.0
2013-10-01 11:10:00,36.88,36.93,36.88,36.9,35400.0,31.4438,31.4865,31.4438,31.4609,35400.0
2013-10-01 11:15:00,36.9,36.92,36.88,36.88,19200.0,31.4609,31.4779,31.4438,31.4438,19200.0
2013-10-01 11:20:00,36.88,36.88,36.85,36.86,15600.0,31.4438,31.4438,31.4183,31.4268,15600.0
2013-10-01 11:25:00,36.86,36.86,36.82,36.83,16200.0,31.4268,31.4268,31.3927,31.4012,16200.0
2013-10-01 11:30:00,36.83,36.88,36.83,36.88,30600.0,31.4012,31.4438,31.4012,31.4438,30600.0
2013-10-01 11:35:00,36.87,36.91,36.86,36.91,11000.0,31.4353,31.4694,31.4268,31.4694,11000.0
2013-10-01 11:40:00,36.91,36.94,36.91,36.93,23200.0,31.4694,31.495,31.4694,31.4865,23200.0
2013-10-01 11:45:00,36.92,36.96,36.92,36.96,8400.0,31.4779,31.512,31.4779,31.512,8400.0
2013-10-01 11:50:00,36.95,36.96,36.93,36.94,18400.0,31.5035,31.512,31.4865,31.495,18400.0
2013-10-01 11:55:00,36.94,36.95,36.9,36.93,13800.0,31.495,31.5035,31.4609,31.4865,13800.0
2013-10-01 12:00:00,36.94,36.96,36.93,36.94,16800.0,31.495,31.512,31.4865,31.495,16800.0
2013-10-01 12:05:00,36.94,36.94,36.92,36.94,11000.0,31.495,31.495,31.4779,31.495,11000.0
2013-10-01 12:10:00,36.94,36.96,36.92,36.92,23400.0,31.495,31.512,31.4779,31.4779,23400.0
2013-10-01 12:15:00,36.92,36.92,36.88,36.9,12800.0,31.4779,31.4779,31.4438,31.4609,12800.0
2013-10-01 12:20:00,36.91,36.91,36.89,36.91,8200.0,31.4694,31.4694,31.4524,31.4694,8200.0
2013-10-01 12:25:00,36.91,36.97,36.89,36.94,27800.0,31.4694,31.5206,31.4524,31.495,27800.0
2013-10-01 12:30:00,36.95,36.95,36.9,36.92,19000.0,31.5035,31.5035,31.4609,31.4779,19000.0
2013-10-01 12:35:00,36.92,36.93,36.9,36.9,10600.0,31.4779,31.4865,31.4609,31.4609,10600.0
2013-10-01 12:40:00,36.89,36.91,36.88,36.89,6200.0,31.4524,31.4694,31.4438,31.4524,6200.0
2013-10-01 12:45:00,36.9,36.91,36.88,36.88,10400.0,31.4609,31.4694,31.4438,31.4438,10400.0
2013-10-01 12:50:00,36.87,36.88,36.84,36.84,7000.0,31.4353,31.4438,31.4097,31.4097,7000.0
2013-10-01 12:55:00,36.83,36.85,36.81,36.85,20400.0,31.4012,31.4183,31.3842,31.4183,20400.0
2013-10-01 13:00:00,36.84,36.84,36.81,36.82,14000.0,31.4097,31.4097,31.3842,31.3927,14000.0
2013-10-01 13:05:00,36.83,36.83,36.81,36.81,13800.0,31.4012,31.4012,31.3842,31.3842,13800.0
2013-10-01 13:10:00,36.81,36.87,36.81,36.85,22000.0,31.3842,31.4353,31.3842,31.4183,22000.0
2013-10-01 13:15:00,36.84,36.91,36.84,36.91,21000.0,31.4097,31.4694,31.4097,31.4694,21000.0
2013-10-01 13:20:00,36.9,36.9,36.86,36.89,13400.0,31.4609,31.4609,31.4268,31.4524,13400.0
2013-10-01 13:25:00,36.89,36.91,36.87,36.91,17400.0,31.4524,31.4694,31.4353,31.4694,17400.0
2013-10-01 13:30:00,36.91,36.91,36.85,36.85,18000.0,31.4694,31.4694,31.4183,31.4183,18000.0
2013-10-01 13:35:00,36.85,36.85,36.83,36.85,10600.0,31.4183,31.4183,31.4012,31.4183,10600.0
2013-10-01 13:40:00,36.85,36.88,36.85,36.86,11800.0,31.4183,31.4438,31.4183,31.4268,11800.0
2013-10-01 13:45:00,36.86,36.86,36.81,36.81,75800.0,31.4268,31.4268,31.3842,31.3842,75800.0
2013-10-01 13:50:00,36.81,36.84,36.8,36.84,20600.0,31.3842,31.4097,31.3756,31.4097,20600.0
2013-10-01 13:55:00,36.84,36.85,36.82,36.82,17200.0,31.4097,31.4183,31.3927,31.3927,17200.0
2013-10-01 14:00:00,36.82,36.85,36.81,36.81,18400.0,31.3927,31.4183,31.3842,31.3842,18400.0
2013-10-01 14:05:00,36.81,36.84,36.8,36.84,7600.0,31.3842,31.4097,31.3756,31.4097,7600.0
2013-10-01 14:10:00,36.84,36.84,36.82,36.82,17200.0,31.4097,31.4097,31.3927,31.3927,17200.0
2013-10-01 14:15:00,36.82,36.82,36.79,36.79,12800.0,31.3927,31.3927,31.3671,31.3671,12800.0
2013-10-01 14:20:00,36.79,36.79,36.77,36.77,35200.0,31.3671,31.3671,31.3501,31.3501,35200.0
2013-10-01 14:25:00,36.77,36.77,36.72,36.74,27000.0,31.3501,31.3501,31.3074,31.3245,27000.0
2013-10-01 14:30:00,36.73,36.76,36.72,36.76,24000.0,31.3159,31.3415,31.3074,31.3415,24000.0
2013-10-01 14:35:00,36.75,36.77,36.74,36.77,20200.0,31.333,31.3501,31.3245,31.3501,20200.0
2013-10-01 14:40:00,36.77,36.78,36.77,36.77,6200.0,31.3501,31.3586,31.3501,31.3501,6200.0
2013-10-01 14:45:00,36.77,36.78,36.76,36.76,28200.0,31.3501,31.3586,31.3415,31.3415,28200.0
2013-10-01 14:50:00,36.76,36.79,36.75,36.79,25800.0,31.3415,31.3671,31.333,31.3671,25800.0
2013-10-01 14:55:00,36.79,36.8,36.78,36.79,24600.0,31.3671,31.3756,31.3586,31.3671,24600.0
2013-10-01 15:00:00,36.79,36.8,36.76,36.79,21000.0,31.3671,31.3756,31.3415,31.3671,21000.0
2013-10-01 15:05:00,36.78,36.78,36.72,36.75,25600.0,31.3586,31.3586,31.3074,31.333,25600.0
2013-10-01 15:10:00,36.76,36.77,36.76,36.77,18200.0,31.3415,31.3501,31.3415,31.3501,18200.0
2013-10-01 15:15:00,36.77,36.78,36.76,36.77,17200.0,31.3501,31.3586,31.3415,31.3501,17200.0
2013-10-01 15:20:00,36.79,36.79,36.74,36.76,16000.0,31.3671,31.3671,31.3245,31.3415,16000.0
2013-10-01 15:25:00,36.76,36.77,36.76,36.76,30800.0,31.3415,31.3501,31.3415,31.3415,30800.0
2013-10-01 15:30:00,36.76,36.8,36.76,36.78,34400.0,31.3415,31.3756,31.3415,31.3586,34400.0
2013-10-01 15:35:00,36.78,36.81,36.78,36.79,68000.0,31.3586,31.3842,31.3586,31.3671,68000.0
2013-10-01 15:40:00,36.79,36.81,36.78,36.8,54000.0,31.3671,31.3842,31.3586,31.3756,54000.0
2013-10-01 15:45:00,36.8,36.8,36.75,36.79,88800.0,31.3756,31.3756,31.333,31.3671,88800.0
2013-10-01 15:50:00,36.79,36.81,36.77,36.79,113800.0,31.3671,31.3842,31.3501,31.3671,113800.0
2013-10-01 15:55:00,36.79,36.89,36.79,36.88,157000.0,31.3671,31.4524,31.3671,31.4438,157000.0
2013-10-02 09:30:00,36.53,36.76,36.52,36.62,75800.0,31.1454,31.3415,31.1369,31.2222,75800.0
2013-10-02 09:35:00,36.61,36.62,36.52,36.55,50800.0,31.2136,31.2222,31.1369,31.1625,50800.0
2013-10-02 09:40:00,36.52,36.56,36.47,36.47,40200.0,31.1369,31.171,31.0943,31.0943,40200.0
2013-10-02 09:45:00,36.49,36.57,36.49,36.57,21600.0,31.1113,31.1795,31.1113,31.1795,21600.0
2013-10-02 09:50:00,36.56,36.56,36.49,36.56,28200.0,31.171,31.171,31.1113,31.171,28200.0
2013-10-02 09:55:00,36.58,36.58,36.49,36.49,24800.0,31.1881,31.1881,31.1113,31.1113,24800.0
2013-10-02 10:00:00,36.49,36.5,36.41,36.44,60200.0,31.1113,31.1198,31.0431,31.0687,60200.0
2013-10-02 10:05:00,36.43,36.45,36.37,36.38,27200.0,31.0602,31.0772,31.009,31.0175,27200.0
2013-10-02 10:10:00,36.36,36.48,36.35,36.48,24000.0,31.0005,31.1028,30.992,31.1028,24000.0
2013-10-02 10:15:00,36.48,36.49,36.45,36.48,47200.0,31.1028,31.1113,31.0772,31.1028,47200.0
2013-10-02 10:20:00,36.48,36.49,36.45,36.49,24600.0,31.1028,31.1113,31.0772,31.1113,24600.0
2013-10-02 10:25:00,36.5,36.57,36.49,36.57,36800.0,31.1198,31.1795,31.1113,31.1795,36800.0
2013-10-02 10:30:00,36.57,36.58,36.55,36.58,24400.0,31.1795,31.1881,31.1625,31.1881,24400.0
2013-10-02 10:35:00,36.58,36.68,36.58,36.67,32200.0,31.1881,31.2733,31.1881,31.2648,32200.0
2013-10-02 10:40:00,36.67,36.67,36.63,36.65,12200.0,31.2648,31.2648,31.2307,31.2477,12200.0
2013-10-02 10:45:00,36.66,36.66,36.63,36.64,10200.0,31.2563,31.2563,31.2307,31.2392,10200.0
2013-10-02 10:50:00,36.64,36.65,36.59,36.62,55800.0,31.2392,31.2477,31.1966,31.2222,55800.0
2013-10-02 10:55:00,36.62,36.67,36.62,36.67,10400.0,31.2222,31.2648,31.2222,31.2648,10400.0
2013-10-02 11:00:00,36.67,36.71,36.67,36.69,26400.0,31.2648,31.2989,31.2648,31.2818,26400.0
2013-10-02 11:05:00,36.69,36.74,36.69,36.74,25400.0,31.2818,31.3245,31.2818,31.3245,25400.0
2013-10-02 11:10:00,36.72,36.74,36.71,36.73,22400.0,31.3074,31.3245,31.2989,31.3159,22400.0
2013-10-02 11:15:00,36.73,36.79,36.73,36.78,23600.0,31.3159,31.3671,31.3159,31.3586,23600.0
2013-10-02 11:20:00,36.78,36.79,36.74,36.76,19200.0,31.3586,31.3671,31.3245,31.3415,19200.0
2013-10-02 11:25:00,36.77,36.8,36.75,36.76,21600.0,31.3501,31.3756,31.333,31.3415,21600.0
2013-10-02 11:30:00,36.76,36.79,36.75,36.75,42400.0,31.3415,31.3671,31.333,31.333,42400.0
2013-10-02 11:35:00,36.74,36.75,36.7,36.7,79000.0,31.3245,31.333,31.2904,31.2904,79000.0
2013-10-02 11:40:00,36.7,36.74,36.69,36.73,44400.0,31.2904,31.3245,31.2818,31.3159,44400.0
2013-10-02 11:45:00,36.72,36.75,36.72,36.75,8800.0,31.3074,31.333,31.3074,31.333,8800.0
2013-10-02 11:50:00,36.76,36.8,36.74,36.8,9200.0,31.3415,31.3756,31.3245,31.3756,9200.0
2013-10-02 11:55:00,36.8,36.83,36.8,36.82,16200.0,31.3756,31.4012,31.3756,31.3927,16200.0
2013-10-02 12:00:00,36.82,36.82,36.78,36.79,15800.0,31.3927,31.3927,31.3586,31.3671,15800.0
2013-10-02 12:05:00,36.79,36.85,36.79,36.84,22200.0,31.3671,31.4183,31.3671,31.4097,22200.0
2013-10-02 12:10:00,36.83,36.83,36.76,36.8,16000.0,31.4012,31.4012,31.3415,31.3756,16000.0
2013-10-02 12:15:00,36.79,36.83,36.79,36.83,15400.0,31.3671,31.4012,31.3671,31.4012,15400.0
2013-10-02 12:20:00,36.83,36.85,36.81,36.82,12000.0,31.4012,31.4183,31.3842,31.3927,12000.0
2013-10-02 12:25:00,36.81,36.85,36.81,36.85,15400.0,31.3842,31.4183,31.3842,31.4183,15400.0
2013-10-02 12:30:00,36.85,36.91,36.85,36.91,33000.0,31.4183,31.4694,31.4183,31.4694,33000.0
2013-10-02 12:35:00,36.91,36.93,36.91,36.92,13200.0,31.4694,31.4865,31.4694,31.4779,13200.0
2013-10-02 12:40:00,36.93,36.93,36.89,36.92,16800.0,31.4865,31.4865,31.4524,31.4779,16800.0
2013-10-02 12:45:00,36.93,36.95,36.9,36.91,13800.0,31.4865,31.5035,31.4609,31.4694,13800.0
2013-10-02 12:50:00,36.91,36.91,36.9,36.9,15000.0,31.4694,31.4694,31.4609,31.4609,15000.0
2013-10-02 12:55:00,36.88,36.93,36.88,36.92,11400.0,31.4438,31.4865,31.4438,31.4779,11400.0
2013-10-02 13:00:00,36.92,36.94,36.91,36.94,16600.0,31.4779,31.495,31.4694,31.495,16600.0
2013-10-02 13:05:00,36.94,36.98,36.94,36.97,19400.0,31.495,31.5291,31.495,31.5206,19400.0
2013-10-02 13:10:00,36.98,36.98,36.94,36.94,19800.0,31.5291,31.5291,31.495,31.495,19800.0
2013-10-02 13:15:00,36.92,36.93,36.9,36.91,16800.0,31.4779,31.4865,31.4609,31.4694,16800.0
2013-10-02 13:20:00,36.92,36.95,36.91,36.92,23000.0,31.4779,31.5035,31.4694,31.4779,23000.0
2013-10-02 13:25:00,36.92,36.96,36.9,36.95,35400.0,31.4779,31.512,31.4609,31.5035,35400.0
2013-10-02 13:30:00,36.94,36.96,36.92,36.94,17000.0,31.495,31.512,31.4779,31.495,17000.0
2013-10-02 13:35:00,36.93,36.96,36.93,36.93,14400.0,31.4865,31.512,31.4865,31.4865,14400.0
2013-10-02 13:40:00,36.92,36.93,36.91,36.92,18000.0,31.4779,31.4865,31.4694,31.4779,18000.0
2013-10-02 13:45:00,36.92,36.95,36.92,36.95,22400.0,31.4779,31.5035,31.4779,31.5035,22400.0
2013-10-02 13:50:00,36.95,36.96,36.95,36.95,15000.0,31.5035,31.512,31.5035,31.5035,15000.0
2013-10-02 13:55:00,36.95,36.95,36.88,36.91,34600.0,31.5035,31.5035,31.4438,31.4694,34600.0
2013-10-02 14:00:00,36.91,36.91,36.84,36.88,45800.0,31.4694,31.4694,31.4097,31.4438,45800.0
2013-10-02 14:05:00,36.87,36.89,36.85,36.88,18200.0,31.4353,31.4524,31.4183,31.4438,18200.0
2013-10-02 14:10:00,36.88,36.88,36.85,36.85,21400.0,31.4438,31.4438,31.4183,31.4183,21400.0
2013-10-02 14:15:00,36.85,36.88,36.84,36.88,16800.0,31.4183,31.4438,31.4097,31.4438,16800.0
2013-10-02 14:20:00,36.88,36.9,36.88,36.9,13600.0,31.4438,31.4609,31.4438,31.4609,13600.0
2013-10-02 14:25:00,36.9,36.97,36.9,36.97,42000.0,31.4609,31.5206,31.4609,31.5206,42000.0
2013-10-02 14:30:00,36.96,36.98,36.94,36.98,43600.0,31.512,31.5291,31.495,31.5291,43600.0
2013-10-02 14:35:00,36.98,36.98,36.95,36.95,41000.0,31.5291,31.5291,31.5035,31.5035,41000.0
2013-10-02 14:40:00,36.95,36.97,36.95,36.97,21400.0,31.5035,31.5206,31.5035,31.5206,21400.0
2013-10-02 14:45:00,36.96,36.98,36.96,36.98,18000.0,31.512,31.5291,31.512,31.5291,18000.0
2013-10-02 14:50:00,36.98,36.99,36.97,36.98,32600.0,31.5291,31.5376,31.5206,31.5291,32600.0
2013-10-02 14:55:00,36.97,36.99,36.95,36.98,30000.0,31.5206,31.5376,31.5035,31.5291,30000.0
2013-10-02 15:00:00,36.98,36.98,36.95,36.96,43000.0,31.5291,31.5291,31.5035,31.512,43000.0
2013-10-02 15:05:00,36.96,36.98,36.95,36.98,14000.0,31.512,31.5291,31.5035,31.5291,14000.0
2013-10-02 15:10:00,36.98,37.0,36.98,36.99,46400.0,31.5291,31.5461,31.5291,31.5376,46400.0
2013-10-02 15:15:00,36.99,36.99,36.97,36.99,33400.0,31.5376,31.5376,31.5206,31.5376,33400.0
2013-10-02 15:20:00,36.99,36.99,36.97,36.97,44600.0,31.5376,31.5376,31.5206,31.5206,44600.0
2013-10-02 15:25:00,36.97,36.99,36.97,36.98,40200.0,31.5206,31.5376,31.5206,31.5291,40200.0
2013-10-02 15:30:00,36.98,37.01,36.98,37.0,38000.0,31.5291,31.5547,31.5291,31.5461,38000.0
2013-10-02 15:35:00,37.0,37.01,36.99,37.0,47600.0,31.5461,31.5547,31.5376,31.5461,47600.0
2013-10-02 15:40:00,37.0,37.02,36.99,37.02,64200.0,31.5461,31.5632,31.5376,31.5632,64200.0
2013-10-02 15:45:00,37.02,37.02,36.97,36.98,68200.0,31.5632,31.5632,31.5206,31.5291,68200.0
2013-10-02 15:50:00,36.97,36.97,36.94,36.96,87000.0,31.5206,31.5206,31.495,31.512,87000.0
2013-10-02 15:55:00,36.96,37.02,36.96,37.01,130000.0,31.512,31.5632,31.512,31.5547,130000.0
2013-10-03 09:30:00,36.71,36.95,36.71,36.85,60000.0,31.2989,31.5035,31.2989,31.4183,60000.0
2013-10-03 09:35:00,36.84,36.88,36.79,36.85,28400.0,31.4097,31.4438,31.3671,31.4183,28400.0
2013-10-03 09:40:00,36.85,36.91,36.83,36.85,19200.0,31.4183,31.4694,31.4012,31.4183,19200.0
2013-10-03 09:45:00,36.85,36.88,36.71,36.73,30400.0,31.4183,31.4438,31.2989,31.3159,30400.0
2013-10-03 09:50:00,36.71,36.77,36.7,36.77,9600.0,31.2989,31.3501,31.2904,31.3501,9600.0
2013-10-03 09:55:00,36.78,36.79,36.75,36.76,17200.0,31.3586,31.3671,31.333,31.3415,17200.0
2013-10-03 10:00:00,36.76,36.76,36.67,36.68,13800.0,31.3415,31.3415,31.2648,31.2733,13800.0
2013-10-03 10:05:00,36.68,36.69,36.6,36.64,27200.0,31.2733,31.2818,31.2051,31.2392,27200.0
2013-10-03 10:10:00,36.63,36.67,36.62,36.62,8200.0,31.2307,31.2648,31.2222,31.2222,8200.0
2013-10-03 10:15:00,36.62,36.69,36.61,36.65,116600.0,31.2222,31.2818,31.2136,31.2477,116600.0
2013-10-03 10:20:00,36.65,36.66,36.53,36.56,20000.0,31.2477,31.2563,31.1454,31.171,20000.0
2013-10-03 10:25:00,36.56,36.62,36.56,36.62,13600.0,31.171,31.2222,31.171,31.2222,13600.0
2013-10-03 10:30:00,36.62,36.63,36.57,36.6,33600.0,31.2222,31.2307,31.1795,31.2051,33600.0
2013-10-03 10:35:00,36.61,36.67,36.6,36.63,8600.0,31.2136,31.2648,31.2051,31.2307,8600.0
2013-10-03 10:40:00,36.62,36.63,36.6,36.6,23200.0,31.2222,31.2307,31.2051,31.2051,23200.0
2013-10-03 10:45:00,36.59,36.6,36.52,36.56,25600.0,31.1966,31.2051,31.1369,31.171,25600.0
2013-10-03 10:50:00,36.56,36.59,36.55,36.57,50600.0,31.171,31.1966,31.1625,31.1795,50600.0
2013-10-03 10:55:00,36.58,36.62,36.56,36.56,16400.0,31.1881,31.2222,31.171,31.171,16400.0
2013-10-03 11:00:00,36.56,36.6,36.56,36.58,29400.0,31.171,31.2051,31.171,31.1881,29400.0
2013-10-03 11:05:00,36.58,36.62,36.57,36.6,72400.0,31.1881,31.2222,31.1795,31.2051,72400.0
2013-10-03 11:10:00,36.6,36.6,36.56,36.58,46800.0,31.2051,31.2051,31.171,31.1881,46800.0
2013-10-03 11:15:00,36.58,36.58,36.54,36.55,31600.0,31.1881,31.1881,31.154,31.1625,31600.0
2013-10-03 11:20:00,36.56,36.59,36.53,36.57,14800.0,31.171,31.1966,31.1454,31.1795,14800.0
2013-10-03 11:25:00,36.58,36.58,36.5,36.51,28200.0,31.1881,31.1881,31.1198,31.1284,28200.0
2013-10-03 11:30:00,36.51,36.55,36.51,36.54,10400.0,31.1284,31.1625,31.1284,31.154,10400.0
2013-10-03 11:35:00,36.53,36.55,36.49,36.54,16200.0,31.1454,31.1625,31.1113,31.154,16200.0
2013-10-03 11:40:00,36.55,36.56,36.49,36.49,28400.0,31.1625,31.171,31.1113,31.1113,28400.0
2013-10-03 11:45:00,36.51,36.52,36.44,36.44,17800.0,31.1284,31.1369,31.0687,31.0687,17800.0
2013-10-03 11:50:00,36.45,36.49,36.45,36.46,8000.0,31.0772,31.1113,31.0772,31.0857,8000.0
2013-10-03 11:55:00,36.44,36.44,36.35,36.38,35000.0,31.0687,31.0687,30.992,31.0175,35000.0
2013-10-03 12:00:00,36.36,36.41,36.36,36.38,27600.0,31.0005,31.0431,31.0005,31.0175,27600.0
2013-10-03 12:05:00,36.38,36.46,36.38,36.46,6600.0,31.0175,31.0857,31.0175,31.0857,6600.0
2013-10-03 12:10:00,36.46,36.47,36.43,36.43,7400.0,31.0857,31.0943,31.0602,31.0602,7400.0
2013-10-03 12:15:00,36.41,36.44,36.4,36.42,6400.0,31.0431,31.0687,31.0346,31.0516,6400.0
2013-10-03 12:20:00,36.42,36.42,36.37,36.39,24400.0,31.0516,31.0516,31.009,31.0261,24400.0
2013-10-03 12:25:00,36.4,36.45,36.4,36.45,17400.0,31.0346,31.0772,31.0346,31.0772,17400.0
2013-10-03 12:30:00,36.47,36.47,36.43,36.44,10200.0,31.0943,31.0943,31.0602,31.0687,10200.0
2013-10-03 12:35:00,36.44,36.47,36.41,36.41,15000.0,31.0687,31.0943,31.0431,31.0431,15000.0
2013-10-03 12:40:00,36.41,36.42,36.38,36.4,22400.0,31.0431,31.0516,31.0175,31.0346,22400.0
2013-10-03 12:45:00,36.4,36.48,36.4,36.45,31000.0,31.0346,31.1028,31.0346,31.0772,31000.0
2013-10-03 12:50:00,36.45,36.47,36.41,36.44,25800.0,31.0772,31.0943,31.0431,31.0687,25800.0
2013-10-03 12:55:00,36.44,36.49,36.44,36.48,8200.0,31.0687,31.1113,31.0687,31.1028,8200.0
2013-10-03 13:00:00,36.48,36.5,36.44,36.5,8600.0,31.1028,31.1198,31.0687,31.1198,8600.0
2013-10-03 13:05:00,36.5,36.54,36.5,36.52,19200.0,31.1198,31.154,31.1198,31.1369,19200.0
2013-10-03 13:10:00,36.52,36.55,36.51,36.55,59400.0,31.1369,31.1625,31.1284,31.1625,59400.0
2013-10-03 13:15:00,36.54,36.56,36.52,36.56,13200.0,31.154,31.171,31.1369,31.171,13200.0
2013-10-03 13:20:00,36.56,36.59,36.52,36.58,16600.0,31.171,31.1966,31.1369,31.1881,16600.0
2013-10-03 13:25:00,36.59,36.64,36.56,36.63,15000.0,31.1966,31.2392,31.171,31.2307,15000.0
2013-10-03 13:30:00,36.63,36.67,36.62,36.62,8800.0,31.2307,31.2648,31.2222,31.2222,8800.0
2013-10-03 13:35:00,36.61,36.63,36.57,36.58,13400.0,31.2136,31.2307,31.1795,31.1881,13400.0
2013-10-03 13:40:00,36.58,36.64,36.58,36.62,22000.0,31.1881,31.2392,31.1881,31.2222,22000.0
2013-10-03 13:45:00,36.6,36.66,36.6,36.64,16200.0,31.2051,31.2563,31.2051,31.2392,16200.0
2013-10-03 13:50:00,36.65,36.66,36.58,36.58,13600.0,31.2477,31.2563,31.1881,31.1881,13600.0
2013-10-03 13:55:00,36.58,36.68,36.58,36.67,21000.0,31.1881,31.2733,31.1881,31.2648,21000.0
2013-10-03 14:00:00,36.66,36.67,36.65,36.65,13200.0,31.2563,31.2648,31.2477,31.2477,13200.0
2013-10-03 14:05:00,36.65,36.65,36.58,36.58,25200.0,31.2477,31.2477,31.1881,31.1881,25200.0
2013-10-03 14:10:00,36.58,36.59,36.57,36.59,17000.0,31.1881,31.1966,31.1795,31.1966,17000.0
2013-10-03 14:15:00,36.59,36.62,36.59,36.6,20200.0,31.1966,31.2222,31.1966,31.2051,20200.0
2013-10-03 14:20:00,36.6,36.6,36.51,36.53,65200.0,31.2051,31.2051,31.1284,31.1454,65200.0
2013-10-03 14:25:00,36.52,36.67,36.52,36.67,25800.0,31.1369,31.2648,31.1369,31.2648,25800.0
2013-10-03 14:30:00,36.67,36.67,36.62,36.62,9200.0,31.2648,31.2648,31.2222,31.2222,9200.0
2013-10-03 14:35:00,36.61,36.64,36.58,36.61,16000.0,31.2136,31.2392,31.1881,31.2136,16000.0
2013-10-03 14:40:00,36.6,36.63,36.6,36.61,15200.0,31.2051,31.2307,31.2051,31.2136,15200.0
2013-10-03 14:45:00,36.6,36.61,36.6,36.6,13200.0,31.2051,31.2136,31.2051,31.2051,13200.0
2013-10-03 14:50:00,36.6,36.65,36.6,36.62,35200.0,31.2051,31.2477,31.2051,31.2222,35200.0
2013-10-03 14:55:00,36.61,36.63,36.59,36.59,10200.0,31.2136,31.2307,31.1966,31.1966,10200.0
2013-10-03 15:00:00,36.58,36.63,36.56,36.61,19400.0,31.1881,31.2307,31.171,31.2136,19400.0
2013-10-03 15:05:00,36.62,36.63,36.59,36.6,16000.0,31.2222,31.2307,31.1966,31.2051,16000.0
2013-10-03 15:10:00,36.59,36.6,36.57,36.58,16200.0,31.1966,31.2051,31.1795,31.1881,16200.0
2013-10-03 15:15:00,36.57,36.58,36.53,36.57,20600.0,31.1795,31.1881,31.1454,31.1795,20600.0
2013-10-03 15:20:00,36.57,36.6,36.55,36.58,23000.0,31.1795,31.2051,31.1625,31.1881,23000.0
2013-10-03 15:25:00,36.57,36.62,36.55,36.61,19800.0,31.1795,31.2222,31.1625,31.2136,19800.0
2013-10-03 15:30:00,36.6,36.6,36.58,36.6,21200.0,31.2051,31.2051,31.1881,31.2051,21200.0
2013-10-03 15:35:00,36.59,36.62,36.58,36.62,31600.0,31.1966,31.2222,31.1881,31.2222,31600.0
2013-10-03 15:40:00,36.61,36.62,36.58,36.62,40600.0,31.2136,31.2222,31.1881,31.2222,40600.0
2013-10-03 15:45:00,36.62,36.63,36.56,36.57,72800.0,31.2222,31.2307,31.171,31.1795,72800.0
2013-10-03 15:50:00,36.57,36.6,36.57,36.6,70200.0,31.1795,31.2051,31.1795,31.2051,70200.0
2013-10-03 15:55:00,36.6,36.6,36.55,36.58,153400.0,31.2051,31.2051,31.1625,31.1881,153400.0
2013-10-04 09:30:00,36.47,36.5,36.39,36.46,75000.0,31.0943,31.1198,31.0261,31.0857,75000.0
2013-10-04 09:35:00,36.46,36.63,36.42,36.59,23000.0,31.0857,31.2307,31.0516,31.1966,23000.0
2013-10-04 09:40:00,36.55,36.62,36.52,36.61,13200.0,31.1625,31.2222,31.1369,31.2136,13200.0
2013-10-04 09:45:00,36.58,36.62,36.5,36.54,25600.0,31.1881,31.2222,31.1198,31.154,25600.0
2013-10-04 09:50:00,36.6,36.67,36.6,36.66,13600.0,31.2051,31.2648,31.2051,31.2563,13600.0
2013-10-04 09:55:00,36.68,36.73,36.66,36.7,19000.0,31.2733,31.3159,31.2563,31.2904,19000.0
2013-10-04 10:00:00,36.71,36.75,36.7,36.74,10800.0,31.2989,31.333,31.2904,31.3245,10800.0
2013-10-04 10:05:00,36.74,36.79,36.74,36.74,20800.0,31.3245,31.3671,31.3245,31.3245,20800.0
2013-10-04 10:10:00,36.74,36.82,36.74,36.8,4200.0,31.3245,31.3927,31.3245,31.3756,4200.0
2013-10-04 10:15:00,36.82,36.84,36.74,36.74,20400.0,31.3927,31.4097,31.3245,31.3245,20400.0
2013-10-04 10:20:00,36.76,36.77,36.74,36.74,13000.0,31.3415,31.3501,31.3245,31.3245,13000.0
2013-10-04 10:25:00,36.75,36.8,36.75,36.75,8400.0,31.333,31.3756,31.333,31.333,8400.0
2013-10-04 10:30:00,36.77,36.78,36.76,36.77,10800.0,31.3501,31.3586,31.3415,31.3501,10800.0
2013-10-04 10:35:00,36.78,36.81,36.74,36.74,12400.0,31.3586,31.3842,31.3245,31.3245,12400.0
2013-10-04 10:40:00,36.76,36.76,36.74,36.74,7400.0,31.3415,31.3415,31.3245,31.3245,7400.0
2013-10-04 10:45:00,36.73,36.73,36.7,36.7,5800.0,31.3159,31.3159,31.2904,31.2904,5800.0
2013-10-04 10:50:00,36.69,36.71,36.67,36.69,24600.0,31.2818,31.2989,31.2648,31.2818,24600.0
2013-10-04 10:55:00,36.68,36.71,36.68,36.71,7200.0,31.2733,31.2989,31.2733,31.2989,7200.0
2013-10-04 11:00:00,36.71,36.71,36.67,36.67,9000.0,31.2989,31.2989,31.2648,31.2648,9000.0
2013-10-04 11:05:00,36.67,36.69,36.6,36.63,21400.0,31.2648,31.2818,31.2051,31.2307,21400.0
2013-10-04 11:10:00,36.62,36.66,36.62,36.64,17400.0,31.2222,31.2563,31.2222,31.2392,17400.0
2013-10-04 11:15:00,36.64,36.68,36.63,36.68,26200.0,31.2392,31.2733,31.2307,31.2733,26200.0
2013-10-04 11:20:00,36.68,36.68,36.63,36.65,6400.0,31.2733,31.2733,31.2307,31.2477,6400.0
2013-10-04 11:25:00,36.66,36.69,36.63,36.63,12200.0,31.2563,31.2818,31.2307,31.2307,12200.0
2013-10-04 11:30:00,36.63,36.68,36.63,36.67,4200.0,31.2307,31.2733,31.2307,31.2648,4200.0
2013-10-04 11:35:00,36.68,36.68,36.66,36.67,3600.0,31.2733,31.2733,31.2563,31.2648,3600.0
2013-10-04 11:40:00,36.67,36.69,36.65,36.65,6400.0,31.2648,31.2818,31.2477,31.2477,6400.0
2013-10-04 11:45:00,36.65,36.67,36.64,36.66,13600.0,31.2477,31.2648,31.2392,31.2563,13600.0
2013-10-04 11:50:00,36.67,36.69,36.66,36.67,12200.0,31.2648,31.2818,31.2563,31.2648,12200.0
2013-10-04 11:55:00,36.67,36.68,36.65,36.67,12200.0,31.2648,31.2733,31.2477,31.2648,12200.0
2013-10-04 12:00:00,36.67,36.69,36.67,36.68,10000.0,31.2648,31.2818,31.2648,31.2733,10000.0
2013-10-04 12:05:00,36.68,36.73,36.68,36.73,11400.0,31.2733,31.3159,31.2733,31.3159,11400.0
2013-10-04 12:10:00,36.73,36.76,36.72,36.74,11400.0,31.3159,31.3415,31.3074,31.3245,11400.0
2013-10-04 12:15:00,36.75,36.78,36.75,36.77,8200.0,31.333,31.3586,31.333,31.3501,8200.0
2013-10-04 12:20:00,36.78,36.8,36.76,36.77,11200.0,31.3586,31.3756,31.3415,31.3501,11200.0
2013-10-04 12:25:00,36.78,36.82,36.78,36.81,15800.0,31.3586,31.3927,31.3586,31.3842,15800.0
2013-10-04 12:30:00,36.82,36.83,36.8,36.83,10800.0,31.3927,31.4012,31.3756,31.4012,10800.0
2013-10-04 12:35:00,36.83,36.84,36.82,36.83,14600.0,31.4012,31.4097,31.3927,31.4012,14600.0
2013-10-04 12:40:00,36.82,36.85,36.82,36.83,13600.0,31.3927,31.4183,31.3927,31.4012,13600.0
2013-10-04 12:45:00,36.83,36.84,36.82,36.83,12000.0,31.4012,31.4097,31.3927,31.4012,12000.0
2013-10-04 12:50:00,36.82,36.84,36.81,36.83,6400.0,31.3927,31.4097,31.3842,31.4012,6400.0
2013-10-04 12:55:00,36.83,36.84,36.82,36.83,14400.0,31.4012,31.4097,31.3927,31.4012,14400.0
2013-10-04 13:00:00,36.83,36.84,36.8,36.82,14000.0,31.4012,31.4097,31.3756,31.3927,14000.0
2013-10-04 13:05:00,36.82,36.84,36.81,36.82,13400.0,31.3927,31.4097,31.3842,31.3927,13400.0
2013-10-04 13:10:00,36.83,36.83,36.8,36.81,20600.0,31.4012,31.4012,31.3756,31.3842,20600.0
2013-10-04 13:15:00,36.81,36.82,36.77,36.79,21600.0,31.3842,31.3927,31.3501,31.3671,21600.0
2013-10-04 13:20:00,36.81,36.81,36.79,36.79,12400.0,31.3842,31.3842,31.3671,31.3671,12400.0
2013-10-04 13:25:00,36.79,36.8,36.77,36.8,11600.0,31.3671,31.3756,31.3501,31.3756,11600.0
2013-10-04 13:30:00,36.8,36.83,36.78,36.82,11800.0,31.3756,31.4012,31.3586,31.3927,11800.0
2013-10-04 13:35:00,36.82,36.83,36.8,36.83,10800.0,31.3927,31.4012,31.3756,31.4012,10800.0
2013-10-04 13:40:00,36.83,36.83,36.8,36.81,13200.0,31.4012,31.4012,31.3756,31.3842,13200.0
2013-10-04 13:45:00,36.82,36.82,36.77,36.79,21600.0,31.3927,31.3927,31.3501,31.3671,21600.0
2013-10-04 13:50:00,36.79,36.83,36.79,36.82,11000.0,31.3671,31.4012,31.3671,31.3927,11000.0
2013-10-04 13:55:00,36.83,36.84,36.81,36.81,6800.0,31.4012,31.4097,31.3842,31.3842,6800.0
2013-10-04 14:00:00,36.8,36.81,36.77,36.78,47400.0,31.3756,31.3842,31.3501,31.3586,47400.0
2013-10-04 14:05:00,36.78,36.8,36.74,36.74,35200.0,31.3586,31.3756,31.3245,31.3245,35200.0
2013-10-04 14:10:00,36.75,36.77,36.75,36.76,12200.0,31.333,31.3501,31.333,31.3415,12200.0
2013-10-04 14:15:00,36.76,36.77,36.75,36.77,11200.0,31.3415,31.3501,31.333,31.3501,11200.0
2013-10-04 14:20:00,36.77,36.77,36.74,36.76,10000.0,31.3501,31.3501,31.3245,31.3415,10000.0
2013-10-04 14:25:00,36.76,36.79,36.76,36.79,9000.0,31.3415,31.3671,31.3415,31.3671,9000.0
2013-10-04 14:30:00,36.79,36.8,36.77,36.77,16200.0,31.3671,31.3756,31.3501,31.3501,16200.0
2013-10-04 14:35:00,36.77,36.77,36.77,36.77,6800.0,31.3501,31.3501,31.3501,31.3501,6800.0
2013-10-04 14:40:00,36.76,36.76,36.72,36.74,12200.0,31.3415,31.3415,31.3074,31.3245,12200.0
2013-10-04 14:45:00,36.72,36.76,36.72,36.76,15800.0,31.3074,31.3415,31.3074,31.3415,15800.0
2013-10-04 14:50:00,36.76,36.78,36.74,36.75,18200.0,31.3415,31.3586,31.3245,31.333,18200.0
2013-10-04 14:55:00,36.75,36.76,36.73,36.74,17000.0,31.333,31.3415,31.3159,31.3245,17000.0
2013-10-04 15:00:00,36.74,36.76,36.74,36.74,24400.0,31.3245,31.3415,31.3245,31.3245,24400.0
2013-10-04 15:05:00,36.74,36.75,36.73,36.75,16000.0,31.3245,31.333,31.3159,31.333,16000.0
2013-10-04 15:10:00,36.75,36.77,36.74,36.77,11400.0,31.333,31.3501,31.3245,31.3501,11400.0
2013-10-04 15:15:00,36.77,36.77,36.72,36.72,22200.0,31.3501,31.3501,31.3074,31.3074,22200.0
2013-10-04 15:20:00,36.73,36.73,36.7,36.71,24200.0,31.3159,31.3159,31.2904,31.2989,24200.0
2013-10-04 15:25:00,36.71,36.74,36.71,36.73,20000.0,31.2989,31.3245,31.2989,31.3159,20000.0
2013-10-04 15:30:00,36.73,36.73,36.69,36.7,25000.0,31.3159,31.3159,31.2818,31.2904,25000.0
2013-10-04 15:35:00,36.7,36.72,36.69,36.7,27600.0,31.2904,31.3074,31.2818,31.2904,27600.0
2013-10-04 15:40:00,36.7,36.71,36.67,36.69,37600.0,31.2904,31.2989,31.2648,31.2818,37600.0
2013-10-04 15:45:00,36.69,36.74,36.69,36.74,44000.0,31.2818,31.3245,31.2818,31.3245,44000.0
2013-10-04 15:50:00,36.74,36.74,36.72,36.72,68600.0,31.3245,31.3245,31.3074,31.3074,68600.0
2013-10-04 15:55:00,36.72,36.75,36.71,36.74,100600.0,31.3074,31.333,31.2989,31.3245,100600.0
2013-10-07 09:30:00,36.55,36.55,36.4,36.48,44800.0,31.1625,31.1625,31.0346,31.1028,44800.0
2013-10-07 09:35:00,36.52,36.54,36.38,36.4,26400.0,31.1369,31.154,31.0175,31.0346,26400.0
2013-10-07 09:40:00,36.38,36.48,36.34,36.45,38200.0,31.0175,31.1028,30.9834,31.0772,38200.0
2013-10-07 09:45:00,36.45,36.46,36.38,36.42,23200.0,31.0772,31.0857,31.0175,31.0516,23200.0
2013-10-07 09:50:00,36.42,36.44,36.34,36.34,20600.0,31.0516,31.0687,30.9834,30.9834,20600.0
2013-10-07 09:55:00,36.33,36.38,36.32,36.32,23600.0,30.9749,31.0175,30.9664,30.9664,23600.0
2013-10-07 10:00:00,36.3,36.3,36.24,36.29,29400.0,30.9493,30.9493,30.8982,30.9408,29400.0
2013-10-07 10:05:00,36.27,36.37,36.27,36.36,21200.0,30.9238,31.009,30.9238,31.0005,21200.0
2013-10-07 10:10:00,36.35,36.35,36.31,36.33,21600.0,30.992,30.992,30.9579,30.9749,21600.0
2013-10-07 10:15:00,36.32,36.37,36.31,36.36,47000.0,30.9664,31.009,30.9579,31.0005,47000.0
2013-10-07 10:20:00,36.38,36.43,36.35,36.4,31000.0,31.0175,31.0602,30.992,31.0346,31000.0
2013-10-07 10:25:00,36.39,36.39,36.35,36.37,14800.0,31.0261,31.0261,30.992,31.009,14800.0
2013-10-07 10:30:00,36.37,36.43,36.35,36.35,19600.0,31.009,31.0602,30.992,30.992,19600.0
2013-10-07 10:35:00,36.35,36.36,36.31,36.33,11800.0,30.992,31.0005,30.9579,30.9749,11800.0
2013-10-07 10:40:00,36.34,36.35,36.32,36.35,5400.0,30.9834,30.992,30.9664,30.992,5400.0
2013-10-07 10:45:00,36.35,36.35,36.31,36.33,17800.0,30.992,30.992,30.9579,30.9749,17800.0
2013-10-07 10:50:00,36.33,36.37,36.33,36.37,7000.0,30.9749,31.009,30.9749,31.009,7000.0
2013-10-07 10:55:00,36.38,36.38,36.32,36.34,11600.0,31.0175,31.0175,30.9664,30.9834,11600.0
2013-10-07 11:00:00,36.34,36.35,36.27,36.29,13600.0,30.9834,30.992,30.9238,30.9408,13600.0
2013-10-07 11:05:00,36.3,36.33,36.3,36.31,11400.0,30.9493,30.9749,30.9493,30.9579,11400.0
2013-10-07 11:10:00,36.31,36.32,36.27,36.28,17600.0,30.9579,30.9664,30.9238,30.9323,17600.0
2013-10-07 11:15:00,36.28,36.3,36.26,36.3,20800.0,30.9323,30.9493,30.9152,30.9493,20800.0
2013-10-07 11:20:00,36.3,36.31,36.27,36.3,14200.0,30.9493,30.9579,30.9238,30.9493,14200.0
2013-10-07 11:25:00,36.3,36.3,36.26,36.27,11800.0,30.9493,30.9493,30.9152,30.9238,11800.0
2013-10-07 11:30:00,36.27,36.33,36.26,36.31,14000.0,30.9238,30.9749,30.9152,30.9579,14000.0
2013-10-07 11:35:00,36.32,36.34,36.25,36.26,43400.0,30.9664,30.9834,30.9067,30.9152,43400.0
2013-10-07 11:40:00,36.26,36.26,36.24,36.26,26400.0,30.9152,30.9152,30.8982,30.9152,26400.0
2013-10-07 11:45:00,36.26,36.28,36.24,36.24,25000.0,30.9152,30.9323,30.8982,30.8982,25000.0
2013-10-07 11:50:00,36.26,36.29,36.25,36.27,18200.0,30.9152,30.9408,30.9067,30.9238,18200.0
2013-10-07 11:55:00,36.26,36.3,36.26,36.27,12000.0,30.9152,30.9493,30.9152,30.9238,12000.0
2013-10-07 12:00:00,36.27,36.27,36.25,36.27,11000.0,30.9238,30.9238,30.9067,30.9238,11000.0
2013-10-07 12:05:00,36.27,36.29,36.26,36.26,20800.0,30.9238,30.9408,30.9152,30.9152,20800.0
2013-10-07 12:10:00,36.25,36.26,36.23,36.23,17400.0,30.9067,30.9152,30.8896,30.8896,17400.0
2013-10-07 12:15:00,36.24,36.25,36.24,36.24,4800.0,30.8982,30.9067,30.8982,30.8982,4800.0
2013-10-07 12:20:00,36.24,36.25,36.23,36.23,9400.0,30.8982,30.9067,30.8896,30.8896,9400.0
2013-10-07 12:25:00,36.23,36.24,36.18,36.18,14000.0,30.8896,30.8982,30.847,30.847,14000.0
2013-10-07 12:30:00,36.19,36.24,36.16,36.24,26000.0,30.8555,30.8982,30.83,30.8982,26000.0
2013-10-07 12:35:00,36.24,36.25,36.23,36.24,8400.0,30.8982,30.9067,30.8896,30.8982,8400.0
2013-10-07 12:40:00,36.24,36.24,36.22,36.24,8800.0,30.8982,30.8982,30.8811,30.8982,8800.0
2013-10-07 12:45:00,36.24,36.25,36.22,36.22,6200.0,30.8982,30.9067,30.8811,30.8811,6200.0
2013-10-07 12:50:00,36.21,36.24,36.21,36.22,6000.0,30.8726,30.8982,30.8726,30.8811,6000.0
2013-10-07 12:55:00,36.22,36.22,36.17,36.19,11400.0,30.8811,30.8811,30.8385,30.8555,11400.0
2013-10-07 13:00:00,36.18,36.26,36.18,36.23,11200.0,30.847,30.9152,30.847,30.8896,11200.0
2013-10-07 13:05:00,36.23,36.24,36.21,36.24,9000.0,30.8896,30.8982,30.8726,30.8982,9000.0
2013-10-07 13:10:00,36.24,36.3,36.24,36.26,17000.0,30.8982,30.9493,30.8982,30.9152,17000.0
2013-10-07 13:15:00,36.27,36.3,36.27,36.29,7200.0,30.9238,30.9493,30.9238,30.9408,7200.0
2013-10-07 13:20:00,36.29,36.3,36.27,36.29,12000.0,30.9408,30.9493,30.9238,30.9408,12000.0
2013-10-07 13:25:00,36.29,36.29,36.27,36.27,7400.0,30.9408,30.9408,30.9238,30.9238,7400.0
2013-10-07 13:30:00,36.28,36.3,36.27,36.28,5400.0,30.9323,30.9493,30.9238,30.9323,5400.0
2013-10-07 13:35:00,36.29,36.31,36.27,36.27,42000.0,30.9408,30.9579,30.9238,30.9238,42000.0
2013-10-07 13:40:00,36.27,36.29,36.27,36.29,4400.0,30.9238,30.9408,30.9238,30.9408,4400.0
2013-10-07 13:45:00,36.31,36.31,36.27,36.29,13400.0,30.9579,30.9579,30.9238,30.9408,13400.0
2013-10-07 13:50:00,36.27,36.3,36.26,36.27,12000.0,30.9238,30.9493,30.9152,30.9238,12000.0
2013-10-07 13:55:00,36.28,36.34,36.27,36.34,30000.0,30.9323,30.9834,30.9238,30.9834,30000.0
2013-10-07 14:00:00,36.34,36.38,36.33,36.35,25600.0,30.9834,31.0175,30.9749,30.992,25600.0
2013-10-07 14:05:00,36.35,36.37,36.29,36.29,27600.0,30.992,31.009,30.9408,30.9408,27600.0
2013-10-07 14:10:00,36.28,36.31,36.27,36.28,22600.0,30.9323,30.9579,30.9238,30.9323,22600.0
2013-10-07 14:15:00,36.29,36.31,36.27,36.3,20800.0,30.9408,30.9579,30.9238,30.9493,20800.0
2013-10-07 14:20:00,36.31,36.32,36.27,36.3,19200.0,30.9579,30.9664,30.9238,30.9493,19200.0
2013-10-07 14:25:00,36.29,36.3,36.25,36.3,20600.0,30.9408,30.9493,30.9067,30.9493,20600.0
2013-10-07 14:30:00,36.3,36.31,36.29,36.3,17600.0,30.9493,30.9579,30.9408,30.9493,17600.0
2013-10-07 14:35:00,36.31,36.33,36.29,36.29,29000.0,30.9579,30.9749,30.9408,30.9408,29000.0
2013-10-07 14:40:00,36.3,36.3,36.25,36.25,30400.0,30.9493,30.9493,30.9067,30.9067,30400.0
2013-10-07 14:45:00,36.26,36.3,36.26,36.29,5200.0,30.9152,30.9493,30.9152,30.9408,5200.0
2013-10-07 14:50:00,36.29,36.29,36.27,36.29,32000.0,30.9408,30.9408,30.9238,30.9408,32000.0
2013-10-07 14:55:00,36.3,36.32,36.28,36.28,14400.0,30.9493,30.9664,30.9323,30.9323,14400.0
2013-10-07 15:00:00,36.29,36.32,36.27,36.31,17800.0,30.9408,30.9664,30.9238,30.9579,17800.0
2013-10-07 15:05:00,36.31,36.31,36.28,36.3,13800.0,30.9579,30.9579,30.9323,30.9493,13800.0
2013-10-07 15:10:00,36.3,36.3,36.27,36.27,21600.0,30.9493,30.9493,30.9238,30.9238,21600.0
2013-10-07 15:15:00,36.26,36.29,36.26,36.29,29600.0,30.9152,30.9408,30.9152,30.9408,29600.0
2013-10-07 15:20:00,36.28,36.29,36.24,36.24,27800.0,30.9323,30.9408,30.8982,30.8982,27800.0
2013-10-07 15:25:00,36.24,36.26,36.23,36.26,30200.0,30.8982,30.9152,30.8896,30.9152,30200.0
2013-10-07 15:30:00,36.26,36.26,36.23,36.24,21400.0,30.9152,30.9152,30.8896,30.8982,21400.0
2013-10-07 15:35:00,36.24,36.24,36.22,36.24,49800.0,30.8982,30.8982,30.8811,30.8982,49800.0
2013-10-07 15:40:00,36.24,36.26,36.22,36.24,43400.0,30.8982,30.9152,30.8811,30.8982,43400.0
2013-10-07 15:45:00,36.24,36.24,36.19,36.22,55800.0,30.8982,30.8982,30.8555,30.8811,55800.0
2013-10-07 15:50:00,36.22,36.24,36.2,36.22,126000.0,30.8811,30.8982,30.8641,30.8811,126000.0
2013-10-07 15:55:00,36.22,36.24,36.19,36.2,114000.0,30.8811,30.8982,30.8555,30.8641,114000.0
2013-10-08 09:30:00,35.9,36.38,34.58,36.24,78600.0,30.6083,31.0175,29.4829,30.8982,78600.0
2013-10-08 09:35:00,36.23,36.24,36.06,36.1,29800.0,30.8896,30.8982,30.7447,30.7788,29800.0
2013-10-08 09:40:00,36.1,36.19,36.1,36.17,17200.0,30.7788,30.8555,30.7788,30.8385,17200.0
2013-10-08 09:45:00,36.19,36.24,36.17,36.23,17600.0,30.8555,30.8982,30.8385,30.8896,17600.0
2013-10-08 09:50:00,36.25,36.25,36.13,36.24,20200.0,30.9067,30.9067,30.8044,30.8982,20200.0
2013-10-08 09:55:00,36.24,36.29,36.19,36.2,37400.0,30.8982,30.9408,30.8555,30.8641,37400.0
2013-10-08 10:00:00,36.22,36.24,36.14,36.19,25400.0,30.8811,30.8982,30.8129,30.8555,25400.0
2013-10-08 10:05:00,36.21,36.23,36.16,36.16,15200.0,30.8726,30.8896,30.83,30.83,15200.0
2013-10-08 10:10:00,36.16,36.23,36.12,36.18,24000.0,30.83,30.8896,30.7959,30.847,24000.0
2013-10-08 10:15:00,36.17,36.18,36.12,36.14,22200.0,30.8385,30.847,30.7959,30.8129,22200.0
2013-10-08 10:20:00,36.13,36.16,36.12,36.15,12400.0,30.8044,30.83,30.7959,30.8214,12400.0
2013-10-08 10:25:00,36.16,36.19,36.14,36.18,20200.0,30.83,30.8555,30.8129,30.847,20200.0
2013-10-08 10:30:00,36.18,36.18,36.1,36.12,18800.0,30.847,30.847,30.7788,30.7959,18800.0
2013-10-08 10:35:00,36.13,36.17,36.06,36.15,32400.0,30.8044,30.8385,30.7447,30.8214,32400.0
2013-10-08 10:40:00,36.15,36.15,36.09,36.13,41000.0,30.8214,30.8214,30.7703,30.8044,41000.0
2013-10-08 10:45:00,36.14,36.14,36.02,36.03,14000.0,30.8129,30.8129,30.7106,30.7191,14000.0
2013-10-08 10:50:00,36.02,36.02,35.97,35.98,17000.0,30.7106,30.7106,30.668,30.6765,17000.0
2013-10-08 10:55:00,35.99,35.99,35.93,35.99,18000.0,30.685,30.685,30.6339,30.685,18000.0
2013-10-08 11:00:00,35.99,35.99,35.88,35.88,14000.0,30.685,30.685,30.5912,30.5912,14000.0
2013-10-08 11:05:00,35.89,35.98,35.89,35.97,20200.0,30.5998,30.6765,30.5998,30.668,20200.0
2013-10-08 11:10:00,35.96,35.99,35.93,35.96,11800.0,30.6594,30.685,30.6339,30.6594,11800.0
2013-10-08 11:15:00,35.96,35.96,35.91,35.95,16400.0,30.6594,30.6594,30.6168,30.6509,16400.0
2013-10-08 11:20:00,35.94,35.94,35.9,35.92,17000.0,30.6424,30.6424,30.6083,30.6253,17000.0
2013-10-08 11:25:00,35.92,35.93,35.88,35.9,9200.0,30.6253,30.6339,30.5912,30.6083,9200.0
2013-10-08 11:30:00,35.89,35.92,35.88,35.9,28400.0,30.5998,30.6253,30.5912,30.6083,28400.0
2013-10-08 11:35:00,35.9,35.92,35.89,35.89,32000.0,30.6083,30.6253,30.5998,30.5998,32000.0
2013-10-08 11:40:00,35.91,35.93,35.9,35.92,10800.0,30.6168,30.6339,30.6083,30.6253,10800.0
2013-10-08 11:45:00,35.91,35.93,35.85,35.88,23200.0,30.6168,30.6339,30.5657,30.5912,23200.0
2013-10-08 11:50:00,35.89,35.93,35.89,35.92,9000.0,30.5998,30.6339,30.5998,30.6253,9000.0
2013-10-08 11:55:00,35.92,35.92,35.88,35.88,7800.0,30.6253,30.6253,30.5912,30.5912,7800.0
2013-10-08 12:00:00,35.88,35.93,35.85,35.93,19800.0,30.5912,30.6339,30.5657,30.6339,19800.0
2013-10-08 12:05:00,35.92,35.92,35.86,35.91,21000.0,30.6253,30.6253,30.5742,30.6168,21000.0
2013-10-08 12:10:00,35.91,35.91,35.87,35.88,13800.0,30.6168,30.6168,30.5827,30.5912,13800.0
2013-10-08 12:15:00,35.89,35.91,35.85,35.86,19000.0,30.5998,30.6168,30.5657,30.5742,19000.0
2013-10-08 12:20:00,35.88,35.88,35.81,35.82,32200.0,30.5912,30.5912,30.5316,30.5401,32200.0
2013-10-08 12:25:00,35.81,35.84,35.81,35.84,30200.0,30.5316,30.5571,30.5316,30.5571,30200.0
2013-10-08 12:30:00,35.84,35.84,35.77,35.83,35000.0,30.5571,30.5571,30.4975,30.5486,35000.0
2013-10-08 12:35:00,35.82,35.85,35.81,35.82,27400.0,30.5401,30.5657,30.5316,30.5401,27400.0
2013-10-08 12:40:00,35.82,35.85,35.78,35.85,22200.0,30.5401,30.5657,30.506,30.5657,22200.0
2013-10-08 12:45:00,35.87,35.88,35.83,35.83,23000.0,30.5827,30.5912,30.5486,30.5486,23000.0
2013-10-08 12:50:00,35.82,35.83,35.78,35.8,54200.0,30.5401,30.5486,30.506,30.523,54200.0
2013-10-08 12:55:00,35.8,35.85,35.8,35.84,20200.0,30.523,30.5657,30.523,30.5571,20200.0
2013-10-08 13:00:00,35.82,35.83,35.79,35.8,27600.0,30.5401,30.5486,30.5145,30.523,27600.0
2013-10-08 13:05:00,35.8,35.82,35.77,35.82,22000.0,30.523,30.5401,30.4975,30.5401,22000.0
2013-10-08 13:10:00,35.81,35.84,35.81,35.83,17200.0,30.5316,30.5571,30.5316,30.5486,17200.0
2013-10-08 13:15:00,35.83,35.83,35.8,35.82,29400.0,30.5486,30.5486,30.523,30.5401,29400.0
2013-10-08 13:20:00,35.8,35.83,35.79,35.79,20200.0,30.523,30.5486,30.5145,30.5145,20200.0
2013-10-08 13:25:00,35.78,35.81,35.77,35.8,10600.0,30.506,30.5316,30.4975,30.523,10600.0
2013-10-08 13:30:00,35.8,35.82,35.77,35.77,13800.0,30.523,30.5401,30.4975,30.4975,13800.0
2013-10-08 13:35:00,35.78,35.78,35.76,35.76,8400.0,30.506,30.506,30.4889,30.4889,8400.0
2013-10-08 13:40:00,35.76,35.77,35.74,35.77,26600.0,30.4889,30.4975,30.4719,30.4975,26600.0
2013-10-08 13:45:00,35.77,35.79,35.72,35.73,18200.0,30.4975,30.5145,30.4548,30.4633,18200.0
2013-10-08 13:50:00,35.74,35.78,35.74,35.76,16000.0,30.4719,30.506,30.4719,30.4889,16000.0
2013-10-08 13:55:00,35.76,35.77,35.74,35.75,18600.0,30.4889,30.4975,30.4719,30.4804,18600.0
2013-10-08 14:00:00,35.77,35.77,35.73,35.77,41400.0,30.4975,30.4975,30.4633,30.4975,41400.0
2013-10-08 14:05:00,35.78,35.79,35.74,35.76,21400.0,30.506,30.5145,30.4719,30.4889,21400.0
2013-10-08 14:10:00,35.75,35.8,35.75,35.78,32400.0,30.4804,30.523,30.4804,30.506,32400.0
2013-10-08 14:15:00,35.77,35.78,35.73,35.76,26400.0,30.4975,30.506,30.4633,30.4889,26400.0
2013-10-08 14:20:00,35.77,35.82,35.74,35.79,32400.0,30.4975,30.5401,30.4719,30.5145,32400.0
2013-10-08 14:25:00,35.8,35.83,35.77,35.81,18800.0,30.523,30.5486,30.4975,30.5316,18800.0
2013-10-08 14:30:00,35.81,35.83,35.76,35.78,36600.0,30.5316,30.5486,30.4889,30.506,36600.0
2013-10-08 14:35:00,35.79,35.8,35.74,35.79,42400.0,30.5145,30.523,30.4719,30.5145,42400.0
2013-10-08 14:40:00,35.79,35.81,35.76,35.79,17600.0,30.5145,30.5316,30.4889,30.5145,17600.0
2013-10-08 14:45:00,35.8,35.81,35.74,35.77,14800.0,30.523,30.5316,30.4719,30.4975,14800.0
2013-10-08 14:50:00,35.77,35.8,35.74,35.8,16200.0,30.4975,30.523,30.4719,30.523,16200.0
2013-10-08 14:55:00,35.8,35.81,35.76,35.8,14400.0,30.523,30.5316,30.4889,30.523,14400.0
2013-10-08 15:00:00,35.8,35.83,35.79,35.81,35400.0,30.523,30.5486,30.5145,30.5316,35400.0
2013-10-08 15:05:00,35.81,35.85,35.81,35.82,41200.0,30.5316,30.5657,30.5316,30.5401,41200.0
2013-10-08 15:10:00,35.8,35.82,35.77,35.8,28000.0,30.523,30.5401,30.4975,30.523,28000.0
2013-10-08 15:15:00,35.8,35.83,35.77,35.82,25000.0,30.523,30.5486,30.4975,30.5401,25000.0
2013-10-08 15:20:00,35.83,35.85,35.82,35.84,31000.0,30.5486,30.5657,30.5401,30.5571,31000.0
2013-10-08 15:25:00,35.85,35.87,35.83,35.86,27200.0,30.5657,30.5827,30.5486,30.5742,27200.0
2013-10-08 15:30:00,35.86,35.87,35.79,35.8,39800.0,30.5742,30.5827,30.5145,30.523,39800.0
2013-10-08 15:35:00,35.8,35.84,35.77,35.84,34200.0,30.523,30.5571,30.4975,30.5571,34200.0
2013-10-08 15:40:00,35.83,35.85,35.81,35.82,34400.0,30.5486,30.5657,30.5316,30.5401,34400.0
2013-10-08 15:45:00,35.83,35.85,35.77,35.79,67600.0,30.5486,30.5657,30.4975,30.5145,67600.0
2013-10-08 15:50:00,35.78,35.81,35.76,35.77,65400.0,30.506,30.5316,30.4889,30.4975,65400.0
2013-10-08 15:55:00,35.77,35.77,35.72,35.73,208000.0,30.4975,30.4975,30.4548,30.4633,208000.0
2013-10-09 09:30:00,35.9,35.9,35.75,35.84,52600.0,30.6083,30.6083,30.4804,30.5571,52600.0
2013-10-09 09:35:00,35.83,35.9,35.76,35.85,17200.0,30.5486,30.6083,30.4889,30.5657,17200.0
2013-10-09 09:40:00,35.88,35.9,35.81,35.87,10800.0,30.5912,30.6083,30.5316,30.5827,10800.0
2013-10-09 09:45:00,35.87,35.9,35.81,35.85,24000.0,30.5827,30.6083,30.5316,30.5657,24000.0
2013-10-09 09:50:00,35.83,35.9,35.81,35.86,53000.0,30.5486,30.6083,30.5316,30.5742,53000.0
2013-10-09 09:55:00,35.86,35.93,35.84,35.9,28400.0,30.5742,30.6339,30.5571,30.6083,28400.0
2013-10-09 10:00:00,35.9,35.9,35.83,35.87,21600.0,30.6083,30.6083,30.5486,30.5827,21600.0
2013-10-09 10:05:00,35.88,35.9,35.82,35.88,23600.0,30.5912,30.6083,30.5401,30.5912,23600.0
2013-10-09 10:10:00,35.88,35.9,35.83,35.86,37200.0,30.5912,30.6083,30.5486,30.5742,37200.0
2013-10-09 10:15:00,35.88,35.9,35.83,35.87,78200.0,30.5912,30.6083,30.5486,30.5827,78200.0
2013-10-09 10:20:00,35.85,35.87,35.81,35.86,53200.0,30.5657,30.5827,30.5316,30.5742,53200.0
2013-10-09 10:25:00,35.87,35.89,35.84,35.88,24000.0,30.5827,30.5998,30.5571,30.5912,24000.0
2013-10-09 10:30:00,35.87,35.87,35.83,35.83,11800.0,30.5827,30.5827,30.5486,30.5486,11800.0
2013-10-09 10:35:00,35.84,35.88,35.82,35.88,17600.0,30.5571,30.5912,30.5401,30.5912,17600.0
2013-10-09 10:40:00,35.89,35.94,35.86,35.86,44200.0,30.5998,30.6424,30.5742,30.5742,44200.0
2013-10-09 10:45:00,35.88,35.89,35.8,35.84,36200.0,30.5912,30.5998,30.523,30.5571,36200.0
2013-10-09 10:50:00,35.85,35.86,35.77,35.81,41000.0,30.5657,30.5742,30.4975,30.5316,41000.0
2013-10-09 10:55:00,35.81,35.83,35.77,35.77,42600.0,30.5316,30.5486,30.4975,30.4975,42600.0
2013-10-09 11:00:00,35.77,35.81,35.77,35.79,22000.0,30.4975,30.5316,30.4975,30.5145,22000.0
2013-10-09 11:05:00,35.79,35.81,35.73,35.73,28000.0,30.5145,30.5316,30.4633,30.4633,28000.0
2013-10-09 11:10:00,35.73,35.78,35.72,35.76,21400.0,30.4633,30.506,30.4548,30.4889,21400.0
2013-10-09 11:15:00,35.74,35.74,35.7,35.7,24600.0,30.4719,30.4719,30.4378,30.4378,24600.0
2013-10-09 11:20:00,35.7,35.7,35.63,35.64,36600.0,30.4378,30.4378,30.3781,30.3866,36600.0
2013-10-09 11:25:00,35.65,35.68,35.64,35.65,23800.0,30.3951,30.4207,30.3866,30.3951,23800.0
2013-10-09 11:30:00,35.64,35.67,35.63,35.67,26800.0,30.3866,30.4122,30.3781,30.4122,26800.0
2013-10-09 11:35:00,35.66,35.68,35.61,35.62,25000.0,30.4037,30.4207,30.361,30.3696,25000.0
2013-10-09 11:40:00,35.62,35.63,35.6,35.62,23800.0,30.3696,30.3781,30.3525,30.3696,23800.0
2013-10-09 11:45:00,35.63,35.65,35.61,35.61,27000.0,30.3781,30.3951,30.361,30.361,27000.0
2013-10-09 11:50:00,35.63,35.64,35.6,35.64,16600.0,30.3781,30.3866,30.3525,30.3866,16600.0
2013-10-09 11:55:00,35.65,35.72,35.65,35.71,15000.0,30.3951,30.4548,30.3951,30.4463,15000.0
2013-10-09 12:00:00,35.72,35.78,35.72,35.74,11000.0,30.4548,30.506,30.4548,30.4719,11000.0
2013-10-09 12:05:00,35.74,35.76,35.72,35.76,9800.0,30.4719,30.4889,30.4548,30.4889,9800.0
2013-10-09 12:10:00,35.74,35.79,35.74,35.79,9400.0,30.4719,30.5145,30.4719,30.5145,9400.0
2013-10-09 12:15:00,35.79,35.82,35.77,35.8,11800.0,30.5145,30.5401,30.4975,30.523,11800.0
2013-10-09 12:20:00,35.79,35.79,35.76,35.77,10600.0,30.5145,30.5145,30.4889,30.4975,10600.0
2013-10-09 12:25:00,35.77,35.8,35.77,35.79,14200.0,30.4975,30.523,30.4975,30.5145,14200.0
2013-10-09 12:30:00,35.79,35.83,35.79,35.83,12800.0,30.5145,30.5486,30.5145,30.5486,12800.0
2013-10-09 12:35:00,35.83,35.84,35.8,35.81,13600.0,30.5486,30.5571,30.523,30.5316,13600.0
2013-10-09 12:40:00,35.81,35.82,35.76,35.77,14400.0,30.5316,30.5401,30.4889,30.4975,14400.0
2013-10-09 12:45:00,35.77,35.8,35.76,35.76,16600.0,30.4975,30.523,30.4889,30.4889,16600.0
2013-10-09 12:50:00,35.77,35.77,35.72,35.72,23000.0,30.4975,30.4975,30.4548,30.4548,23000.0
2013-10-09 12:55:00,35.73,35.74,35.71,35.71,11000.0,30.4633,30.4719,30.4463,30.4463,11000.0
2013-10-09 13:00:00,35.7,35.76,35.7,35.75,20400.0,30.4378,30.4889,30.4378,30.4804,20400.0
2013-10-09 13:05:00,35.73,35.74,35.72,35.73,9200.0,30.4633,30.4719,30.4548,30.4633,9200.0
2013-10-09 13:10:00,35.73,35.74,35.7,35.74,15000.0,30.4633,30.4719,30.4378,30.4719,15000.0
2013-10-09 13:15:00,35.74,35.8,35.74,35.79,12400.0,30.4719,30.523,30.4719,30.5145,12400.0
2013-10-09 13:20:00,35.8,35.85,35.79,35.84,26000.0,30.523,30.5657,30.5145,30.5571,26000.0
2013-10-09 13:25:00,35.84,35.88,35.84,35.85,12200.0,30.5571,30.5912,30.5571,30.5657,12200.0
2013-10-09 13:30:00,35.85,35.87,35.8,35.8,15800.0,30.5657,30.5827,30.523,30.523,15800.0
2013-10-09 13:35:00,35.8,35.82,35.78,35.78,11800.0,30.523,30.5401,30.506,30.506,11800.0
2013-10-09 13:40:00,35.79,35.84,35.78,35.8,17800.0,30.5145,30.5571,30.506,30.523,17800.0
2013-10-09 13:45:00,35.81,35.82,35.77,35.79,13400.0,30.5316,30.5401,30.4975,30.5145,13400.0
2013-10-09 13:50:00,35.79,35.87,35.79,35.84,16800.0,30.5145,30.5827,30.5145,30.5571,16800.0
2013-10-09 13:55:00,35.85,35.88,35.83,35.85,14600.0,30.5657,30.5912,30.5486,30.5657,14600.0
2013-10-09 14:00:00,35.85,35.88,35.79,35.85,34200.0,30.5657,30.5912,30.5145,30.5657,34200.0
2013-10-09 14:05:00,35.85,35.86,35.81,35.85,35200.0,30.5657,30.5742,30.5316,30.5657,35200.0
2013-10-09 14:10:00,35.85,35.86,35.82,35.82,17800.0,30.5657,30.5742,30.5401,30.5401,17800.0
2013-10-09 14:15:00,35.83,35.85,35.79,35.8,10200.0,30.5486,30.5657,30.5145,30.523,10200.0
2013-10-09 14:20:00,35.79,35.84,35.77,35.78,33800.0,30.5145,30.5571,30.4975,30.506,33800.0
2013-10-09 14:25:00,35.79,35.81,35.76,35.81,14200.0,30.5145,30.5316,30.4889,30.5316,14200.0
2013-10-09 14:30:00,35.81,35.85,35.8,35.83,34400.0,30.5316,30.5657,30.523,30.5486,34400.0
2013-10-09 14:35:00,35.83,35.84,35.8,35.81,16400.0,30.5486,30.5571,30.523,30.5316,16400.0
2013-10-09 14:40:00,35.8,35.81,35.77,35.79,12400.0,30.523,30.5316,30.4975,30.5145,12400.0
2013-10-09 14:45:00,35.79,35.8,35.75,35.8,10000.0,30.5145,30.523,30.4804,30.523,10000.0
2013-10-09 14:50:00,35.79,35.79,35.77,35.77,15400.0,30.5145,30.5145,30.4975,30.4975,15400.0
2013-10-09 14:55:00,35.77,35.8,35.77,35.79,21200.0,30.4975,30.523,30.4975,30.5145,21200.0
2013-10-09 15:00:00,35.8,35.81,35.78,35.81,14600.0,30.523,30.5316,30.506,30.5316,14600.0
2013-10-09 15:05:00,35.82,35.82,35.78,35.82,29200.0,30.5401,30.5401,30.506,30.5401,29200.0
2013-10-09 15:10:00,35.82,35.84,35.81,35.81,20600.0,30.5401,30.5571,30.5316,30.5316,20600.0
2013-10-09 15:15:00,35.8,35.8,35.74,35.77,26200.0,30.523,30.523,30.4719,30.4975,26200.0
2013-10-09 15:20:00,35.76,35.79,35.75,35.76,23400.0,30.4889,30.5145,30.4804,30.4889,23400.0
2013-10-09 15:25:00,35.77,35.8,35.74,35.77,31400.0,30.4975,30.523,30.4719,30.4975,31400.0
2013-10-09 15:30:00,35.79,35.82,35.77,35.8,34000.0,30.5145,30.5401,30.4975,30.523,34000.0
2013-10-09 15:35:00,35.8,35.8,35.75,35.75,41200.0,30.523,30.523,30.4804,30.4804,41200.0
2013-10-09 15:40:00,35.75,35.76,35.71,35.73,56000.0,30.4804,30.4889,30.4463,30.4633,56000.0
2013-10-09 15:45:00,35.72,35.73,35.66,35.68,104000.0,30.4548,30.4633,30.4037,30.4207,104000.0
2013-10-09 15:50:00,35.68,35.72,35.64,35.69,140800.0,30.4207,30.4548,30.3866,30.4292,140800.0
2013-10-09 15:55:00,35.68,35.69,35.63,35.63,108200.0,30.4207,30.4292,30.3781,30.3781,108200.0
2013-10-10 09:30:00,35.83,36.01,35.8,35.98,81200.0,30.5486,30.7021,30.523,30.6765,81200.0
2013-10-10 09:35:00,35.99,36.01,35.88,35.95,23800.0,30.685,30.7021,30.5912,30.6509,23800.0
2013-10-10 09:40:00,35.95,35.97,35.88,35.96,45600.0,30.6509,30.668,30.5912,30.6594,45600.0
2013-10-10 09:45:00,35.92,36.01,35.92,35.98,60600.0,30.6253,30.7021,30.6253,30.6765,60600.0
2013-10-10 09:50:00,35.98,36.04,35.95,35.98,73800.0,30.6765,30.7277,30.6509,30.6765,73800.0
2013-10-10 09:55:00,35.99,36.13,35.99,36.08,24600.0,30.685,30.8044,30.685,30.7618,24600.0
2013-10-10 10:00:00,36.1,36.15,36.09,36.13,15200.0,30.7788,30.8214,30.7703,30.8044,15200.0
2013-10-10 10:05:00,36.15,36.16,36.1,36.15,14000.0,30.8214,30.83,30.7788,30.8214,14000.0
2013-10-10 10:10:00,36.16,36.19,36.16,36.19,30400.0,30.83,30.8555,30.83,30.8555,30400.0
2013-10-10 10:15:00,36.18,36.19,36.14,36.18,16800.0,30.847,30.8555,30.8129,30.847,16800.0
2013-10-10 10:20:00,36.19,36.2,36.14,36.2,14800.0,30.8555,30.8641,30.8129,30.8641,14800.0
2013-10-10 10:25:00,36.19,36.2,36.16,36.18,8000.0,30.8555,30.8641,30.83,30.847,8000.0
2013-10-10 10:30:00,36.19,36.22,36.18,36.22,9200.0,30.8555,30.8811,30.847,30.8811,9200.0
2013-10-10 10:35:00,36.22,36.25,36.2,36.2,19000.0,30.8811,30.9067,30.8641,30.8641,19000.0
2013-10-10 10:40:00,36.21,36.23,36.21,36.21,7800.0,30.8726,30.8896,30.8726,30.8726,7800.0
2013-10-10 10:45:00,36.22,36.26,36.16,36.16,18200.0,30.8811,30.9152,30.83,30.83,18200.0
2013-10-10 10:50:00,36.15,36.16,36.09,36.1,24200.0,30.8214,30.83,30.7703,30.7788,24200.0
2013-10-10 10:55:00,36.09,36.1,36.07,36.08,11400.0,30.7703,30.7788,30.7532,30.7618,11400.0
2013-10-10 11:00:00,36.09,36.09,36.02,36.03,14400.0,30.7703,30.7703,30.7106,30.7191,14400.0
2013-10-10 11:05:00,36.03,36.04,36.01,36.04,33400.0,30.7191,30.7277,30.7021,30.7277,33400.0
2013-10-10 11:10:00,36.03,36.05,36.01,36.01,27800.0,30.7191,30.7362,30.7021,30.7021,27800.0
2013-10-10 11:15:00,36.01,36.05,36.0,36.0,18000.0,30.7021,30.7362,30.6935,30.6935,18000.0
2013-10-10 11:20:00,35.99,36.06,35.99,35.99,13800.0,30.685,30.7447,30.685,30.685,13800.0
2013-10-10 11:25:00,36.0,36.03,35.97,36.0,17400.0,30.6935,30.7191,30.668,30.6935,17400.0
2013-10-10 11:30:00,35.99,36.02,35.96,36.02,50400.0,30.685,30.7106,30.6594,30.7106,50400.0
2013-10-10 11:35:00,36.02,36.1,36.02,36.08,12200.0,30.7106,30.7788,30.7106,30.7618,12200.0
2013-10-10 11:40:00,36.08,36.1,36.07,36.08,25000.0,30.7618,30.7788,30.7532,30.7618,25000.0
2013-10-10 11:45:00,36.08,36.11,36.08,36.09,21000.0,30.7618,30.7873,30.7618,30.7703,21000.0
2013-10-10 11:50:00,36.09,36.09,36.07,36.09,16800.0,30.7703,30.7703,30.7532,30.7703,16800.0
2013-10-10 11:55:00,36.09,36.09,36.06,36.07,20400.0,30.7703,30.7703,30.7447,30.7532,20400.0
2013-10-10 12:00:00,36.07,36.08,36.05,36.06,16600.0,30.7532,30.7618,30.7362,30.7447,16600.0
2013-10-10 12:05:00,36.06,36.08,36.04,36.07,16000.0,30.7447,30.7618,30.7277,30.7532,16000.0
2013-10-10 12:10:00,36.07,36.08,36.05,36.08,8200.0,30.7532,30.7618,30.7362,30.7618,8200.0
2013-10-10 12:15:00,36.08,36.1,36.02,36.02,70200.0,30.7618,30.7788,30.7106,30.7106,70200.0
2013-10-10 12:20:00,36.02,36.04,36.02,36.02,10400.0,30.7106,30.7277,30.7106,30.7106,10400.0
2013-10-10 12:25:00,36.02,36.04,36.0,36.01,15600.0,30.7106,30.7277,30.6935,30.7021,15600.0
2013-10-10 12:30:00,36.01,36.04,36.01,36.03,6000.0,30.7021,30.7277,30.7021,30.7191,6000.0
2013-10-10 12:35:00,36.04,36.04,36.02,36.02,7400.0,30.7277,30.7277,30.7106,30.7106,7400.0
2013-10-10 12:40:00,36.02,36.04,36.01,36.03,8000.0,30.7106,30.7277,30.7021,30.7191,8000.0
2013-10-10 12:45:00,36.04,36.06,36.03,36.03,7200.0,30.7277,30.7447,30.7191,30.7191,7200.0
2013-10-10 12:50:00,36.04,36.07,36.04,36.06,13800.0,30.7277,30.7532,30.7277,30.7447,13800.0
2013-10-10 12:55:00,36.07,36.09,36.01,36.01,75800.0,30.7532,30.7703,30.7021,30.7021,75800.0
2013-10-10 13:00:00,36.02,36.05,36.0,36.01,58800.0,30.7106,30.7362,30.6935,30.7021,58800.0
2013-10-10 13:05:00,36.0,36.04,36.0,36.02,39600.0,30.6935,30.7277,30.6935,30.7106,39600.0
2013-10-10 13:10:00,36.02,36.02,35.99,36.02,65000.0,30.7106,30.7106,30.685,30.7106,65000.0
2013-10-10 13:15:00,36.02,36.02,35.94,35.96,64400.0,30.7106,30.7106,30.6424,30.6594,64400.0
2013-10-10 13:20:00,35.96,35.97,35.93,35.96,18000.0,30.6594,30.668,30.6339,30.6594,18000.0
2013-10-10 13:25:00,35.96,35.96,35.93,35.93,31200.0,30.6594,30.6594,30.6339,30.6339,31200.0
2013-10-10 13:30:00,35.93,35.95,35.91,35.94,54200.0,30.6339,30.6509,30.6168,30.6424,54200.0
2013-10-10 13:35:00,35.93,35.95,35.91,35.94,22000.0,30.6339,30.6509,30.6168,30.6424,22000.0
2013-10-10 13:40:00,35.94,35.96,35.92,35.92,28800.0,30.6424,30.6594,30.6253,30.6253,28800.0
2013-10-10 13:45:00,35.92,35.97,35.92,35.95,49200.0,30.6253,30.668,30.6253,30.6509,49200.0
2013-10-10 13:50:00,35.96,35.98,35.96,35.98,31600.0,30.6594,30.6765,30.6594,30.6765,31600.0
2013-10-10 13:55:00,35.98,35.99,35.97,35.99,29200.0,30.6765,30.685,30.668,30.685,29200.0
2013-10-10 14:00:00,35.99,35.99,35.97,35.98,14800.0,30.685,30.685,30.668,30.6765,14800.0
2013-10-10 14:05:00,35.98,35.99,35.95,35.98,25800.0,30.6765,30.685,30.6509,30.6765,25800.0
2013-10-10 14:10:00,35.98,35.98,35.95,35.95,12200.0,30.6765,30.6765,30.6509,30.6509,12200.0
2013-10-10 14:15:00,35.96,35.97,35.94,35.95,15400.0,30.6594,30.668,30.6424,30.6509,15400.0
2013-10-10 14:20:00,35.97,35.98,35.96,35.97,12800.0,30.668,30.6765,30.6594,30.668,12800.0
2013-10-10 14:25:00,35.97,35.98,35.96,35.96,14800.0,30.668,30.6765,30.6594,30.6594,14800.0
2013-10-10 14:30:00,35.96,35.99,35.96,35.99,32600.0,30.6594,30.685,30.6594,30.685,32600.0
2013-10-10 14:35:00,35.99,36.0,35.96,35.99,37600.0,30.685,30.6935,30.6594,30.685,37600.0
2013-10-10 14:40:00,35.99,36.0,35.98,35.98,28600.0,30.685,30.6935,30.6765,30.6765,28600.0
2013-10-10 14:45:00,35.98,35.99,35.96,35.98,33000.0,30.6765,30.685,30.6594,30.6765,33000.0
2013-10-10 14:50:00,35.98,36.01,35.97,35.99,36800.0,30.6765,30.7021,30.668,30.685,36800.0
2013-10-10 14:55:00,35.99,35.99,35.96,35.99,12600.0,30.685,30.685,30.6594,30.685,12600.0
2013-10-10 15:00:00,35.98,36.03,35.96,36.02,94400.0,30.6765,30.7191,30.6594,30.7106,94400.0
2013-10-10 15:05:00,36.02,36.1,35.98,36.09,122200.0,30.7106,30.7788,30.6765,30.7703,122200.0
2013-10-10 15:10:00,36.1,36.18,36.09,36.18,31000.0,30.7788,30.847,30.7703,30.847,31000.0
2013-10-10 15:15:00,36.18,36.18,36.14,36.16,52000.0,30.847,30.847,30.8129,30.83,52000.0
2013-10-10 15:20:00,36.17,36.23,36.17,36.22,38800.0,30.8385,30.8896,30.8385,30.8811,38800.0
2013-10-10 15:25:00,36.23,36.27,36.22,36.26,31200.0,30.8896,30.9238,30.8811,30.9152,31200.0
2013-10-10 15:30:00,36.26,36.27,36.23,36.23,50600.0,30.9152,30.9238,30.8896,30.8896,50600.0
2013-10-10 15:35:00,36.23,36.24,36.18,36.18,27200.0,30.8896,30.8982,30.847,30.847,27200.0
2013-10-10 15:40:00,36.18,36.18,36.13,36.13,58400.0,30.847,30.847,30.8044,30.8044,58400.0
2013-10-10 15:45:00,36.12,36.14,36.06,36.08,100800.0,30.7959,30.8129,30.7447,30.7618,100800.0
2013-10-10 15:50:00,36.08,36.14,36.08,36.13,128800.0,30.7618,30.8129,30.7618,30.8044,128800.0
2013-10-10 15:55:00,36.13,36.18,36.11,36.18,182200.0,30.8044,30.847,30.7873,30.847,182200.0
2013-10-11 09:30:00,35.79,35.97,35.76,35.78,77800.0,30.5145,30.668,30.4889,30.506,77800.0
2013-10-11 09:35:00,35.82,35.83,35.71,35.73,57800.0,30.5401,30.5486,30.4463,30.4633,57800.0
2013-10-11 09:40:00,35.74,35.77,35.72,35.76,37400.0,30.4719,30.4975,30.4548,30.4889,37400.0
2013-10-11 09:45:00,35.77,35.84,35.77,35.8,59600.0,30.4975,30.5571,30.4975,30.523,59600.0
2013-10-11 09:50:00,35.8,35.87,35.79,35.86,31800.0,30.523,30.5827,30.5145,30.5742,31800.0
2013-10-11 09:55:00,35.87,35.88,35.82,35.85,61800.0,30.5827,30.5912,30.5401,30.5657,61800.0
2013-10-11 10:00:00,35.85,35.92,35.83,35.91,56800.0,30.5657,30.6253,30.5486,30.6168,56800.0
2013-10-11 10:05:00,35.91,35.98,35.91,35.98,26000.0,30.6168,30.6765,30.6168,30.6765,26000.0
2013-10-11 10:10:00,35.98,36.04,35.97,36.04,30800.0,30.6765,30.7277,30.668,30.7277,30800.0
2013-10-11 10:15:00,36.04,36.09,36.02,36.06,69000.0,30.7277,30.7703,30.7106,30.7447,69000.0
2013-10-11 10:20:00,36.05,36.08,35.99,36.08,55000.0,30.7362,30.7618,30.685,30.7618,55000.0
2013-10-11 10:25:00,36.09,36.12,36.06,36.1,50200.0,30.7703,30.7959,30.7447,30.7788,50200.0
2013-10-11 10:30:00,36.1,36.12,36.07,36.11,35600.0,30.7788,30.7959,30.7532,30.7873,35600.0
2013-10-11 10:35:00,36.1,36.12,36.08,36.1,56000.0,30.7788,30.7959,30.7618,30.7788,56000.0
2013-10-11 10:40:00,36.1,36.15,36.1,36.11,40000.0,30.7788,30.8214,30.7788,30.7873,40000.0
2013-10-11 10:45:00,36.12,36.15,36.1,36.1,37200.0,30.7959,30.8214,30.7788,30.7788,37200.0
2013-10-11 10:50:00,36.1,36.13,36.08,36.13,22000.0,30.7788,30.8044,30.7618,30.8044,22000.0
2013-10-11 10:55:00,36.13,36.17,36.13,36.16,23000.0,30.8044,30.8385,30.8044,30.83,23000.0
2013-10-11 11:00:00,36.16,36.2,36.15,36.19,26000.0,30.83,30.8641,30.8214,30.8555,26000.0
2013-10-11 11:05:00,36.19,36.21,36.17,36.18,46800.0,30.8555,30.8726,30.8385,30.847,46800.0
2013-10-11 11:10:00,36.18,36.2,36.17,36.19,47800.0,30.847,30.8641,30.8385,30.8555,47800.0
2013-10-11 11:15:00,36.18,36.2,36.17,36.18,22000.0,30.847,30.8641,30.8385,30.847,22000.0
2013-10-11 11:20:00,36.18,36.19,36.16,36.18,28600.0,30.847,30.8555,30.83,30.847,28600.0
2013-10-11 11:25:00,36.19,36.2,36.16,36.16,40600.0,30.8555,30.8641,30.83,30.83,40600.0
2013-10-11 11:30:00,36.16,36.2,36.16,36.17,16600.0,30.83,30.8641,30.83,30.8385,16600.0
2013-10-11 11:35:00,36.17,36.21,36.17,36.21,31800.0,30.8385,30.8726,30.8385,30.8726,31800.0
2013-10-11 11:40:00,36.21,36.24,36.2,36.23,51800.0,30.8726,30.8982,30.8641,30.8896,51800.0
2013-10-11 11:45:00,36.22,36.27,36.22,36.27,18200.0,30.8811,30.9238,30.8811,30.9238,18200.0
2013-10-11 11:50:00,36.27,36.27,36.24,36.24,14600.0,30.9238,30.9238,30.8982,30.8982,14600.0
2013-10-11 11:55:00,36.24,36.29,36.24,36.28,16200.0,30.8982,30.9408,30.8982,30.9323,16200.0
2013-10-11 12:00:00,36.28,36.28,36.24,36.24,35200.0,30.9323,30.9323,30.8982,30.8982,35200.0
2013-10-11 12:05:00,36.25,36.3,36.24,36.27,30200.0,30.9067,30.9493,30.8982,30.9238,30200.0
2013-10-11 12:10:00,36.27,36.29,36.24,36.29,18000.0,30.9238,30.9408,30.8982,30.9408,18000.0
2013-10-11 12:15:00,36.3,36.3,36.26,36.28,21600.0,30.9493,30.9493,30.9152,30.9323,21600.0
2013-10-11 12:20:00,36.29,36.3,36.26,36.27,30600.0,30.9408,30.9493,30.9152,30.9238,30600.0
2013-10-11 12:25:00,36.27,36.3,36.27,36.28,21200.0,30.9238,30.9493,30.9238,30.9323,21200.0
2013-10-11 12:30:00,36.29,36.32,36.29,36.31,9800.0,30.9408,30.9664,30.9408,30.9579,9800.0
2013-10-11 12:35:00,36.32,36.32,36.28,36.28,8200.0,30.9664,30.9664,30.9323,30.9323,8200.0
2013-10-11 12:40:00,36.3,36.3,36.29,36.29,6000.0,30.9493,30.9493,30.9408,30.9408,6000.0
2013-10-11 12:45:00,36.29,36.3,36.23,36.23,14200.0,30.9408,30.9493,30.8896,30.8896,14200.0
2013-10-11 12:50:00,36.23,36.23,36.2,36.21,14400.0,30.8896,30.8896,30.8641,30.8726,14400.0
2013-10-11 12:55:00,36.21,36.24,36.2,36.22,11000.0,30.8726,30.8982,30.8641,30.8811,11000.0
2013-10-11 13:00:00,36.22,36.22,36.19,36.19,7400.0,30.8811,30.8811,30.8555,30.8555,7400.0
2013-10-11 13:05:00,36.21,36.24,36.21,36.23,14200.0,30.8726,30.8982,30.8726,30.8896,14200.0
2013-10-11 13:10:00,36.23,36.23,36.2,36.2,12000.0,30.8896,30.8896,30.8641,30.8641,12000.0
2013-10-11 13:15:00,36.2,36.2,36.16,36.16,16800.0,30.8641,30.8641,30.83,30.83,16800.0
2013-10-11 13:20:00,36.15,36.15,36.12,36.14,10400.0,30.8214,30.8214,30.7959,30.8129,10400.0
2013-10-11 13:25:00,36.14,36.16,36.12,36.12,12400.0,30.8129,30.83,30.7959,30.7959,12400.0
2013-10-11 13:30:00,36.13,36.13,36.13,36.13,8600.0,30.8044,30.8044,30.8044,30.8044,8600.0
2013-10-11 13:35:00,36.13,36.13,36.11,36.13,14600.0,30.8044,30.8044,30.7873,30.8044,14600.0
2013-10-11 13:40:00,36.14,36.15,36.13,36.14,14400.0,30.8129,30.8214,30.8044,30.8129,14400.0
2013-10-11 13:45:00,36.15,36.17,36.14,36.15,17200.0,30.8214,30.8385,30.8129,30.8214,17200.0
2013-10-11 13:50:00,36.14,36.18,36.13,36.17,18800.0,30.8129,30.847,30.8044,30.8385,18800.0
2013-10-11 13:55:00,36.17,36.18,36.15,36.18,17600.0,30.8385,30.847,30.8214,30.847,17600.0
2013-10-11 14:00:00,36.18,36.2,36.16,36.2,14800.0,30.847,30.8641,30.83,30.8641,14800.0
2013-10-11 14:05:00,36.2,36.23,36.19,36.22,28600.0,30.8641,30.8896,30.8555,30.8811,28600.0
2013-10-11 14:10:00,36.22,36.22,36.21,36.22,15000.0,30.8811,30.8811,30.8726,30.8811,15000.0
2013-10-11 14:15:00,36.22,36.22,36.2,36.21,23800.0,30.8811,30.8811,30.8641,30.8726,23800.0
2013-10-11 14:20:00,36.21,36.21,36.19,36.21,13400.0,30.8726,30.8726,30.8555,30.8726,13400.0
2013-10-11 14:25:00,36.21,36.22,36.18,36.2,17400.0,30.8726,30.8811,30.847,30.8641,17400.0
2013-10-11 14:30:00,36.21,36.23,36.2,36.22,16000.0,30.8726,30.8896,30.8641,30.8811,16000.0
2013-10-11 14:35:00,36.22,36.22,36.19,36.19,19200.0,30.8811,30.8811,30.8555,30.8555,19200.0
2013-10-11 14:40:00,36.19,36.21,36.17,36.18,16000.0,30.8555,30.8726,30.8385,30.847,16000.0
2013-10-11 14:45:00,36.19,36.21,36.18,36.19,14800.0,30.8555,30.8726,30.847,30.8555,14800.0
2013-10-11 14:50:00,36.2,36.2,36.18,36.19,16400.0,30.8641,30.8641,30.847,30.8555,16400.0
2013-10-11 14:55:00,36.19,36.25,36.19,36.25,14400.0,30.8555,30.9067,30.8555,30.9067,14400.0
2013-10-11 15:00:00,36.25,36.27,36.23,36.24,26200.0,30.9067,30.9238,30.8896,30.8982,26200.0
2013-10-11 15:05:00,36.24,36.29,36.24,36.28,27600.0,30.8982,30.9408,30.8982,30.9323,27600.0
2013-10-11 15:10:00,36.29,36.3,36.26,36.26,20000.0,30.9408,30.9493,30.9152,30.9152,20000.0
2013-10-11 15:15:00,36.27,36.31,36.27,36.3,19000.0,30.9238,30.9579,30.9238,30.9493,19000.0
2013-10-11 15:20:00,36.3,36.31,36.28,36.3,19800.0,30.9493,30.9579,30.9323,30.9493,19800.0
2013-10-11 15:25:00,36.31,36.34,36.3,36.34,20800.0,30.9579,30.9834,30.9493,30.9834,20800.0
2013-10-11 15:30:00,36.34,36.35,36.31,36.31,34800.0,30.9834,30.992,30.9579,30.9579,34800.0
2013-10-11 15:35:00,36.31,36.33,36.31,36.31,31200.0,30.9579,30.9749,30.9579,30.9579,31200.0
2013-10-11 15:40:00,36.32,36.34,36.3,36.32,31600.0,30.9664,30.9834,30.9493,30.9664,31600.0
2013-10-11 15:45:00,36.32,36.33,36.27,36.27,42800.0,30.9664,30.9749,30.9238,30.9238,42800.0
2013-10-11 15:50:00,36.27,36.31,36.27,36.3,85800.0,30.9238,30.9579,30.9238,30.9493,85800.0
2013-10-11 15:55:00,36.3,36.38,36.3,36.37,115000.0,30.9493,31.0175,30.9493,31.009,115000.0
2013-10-14 09:30:00,36.33,36.33,36.1,36.27,51000.0,30.9749,30.9749,30.7788,30.9238,51000.0
2013-10-14 09:35:00,36.26,36.35,36.26,36.35,78000.0,30.9152,30.992,30.9152,30.992,78000.0
2013-10-14 09:40:00,36.35,36.45,36.33,36.39,30600.0,30.992,31.0772,30.9749,31.0261,30600.0
2013-10-14 09:45:00,36.4,36.41,36.35,36.39,34600.0,31.0346,31.0431,30.992,31.0261,34600.0
2013-10-14 09:50:00,36.39,36.43,36.38,36.4,43400.0,31.0261,31.0602,31.0175,31.0346,43400.0
2013-10-14 09:55:00,36.4,36.46,36.38,36.44,80200.0,31.0346,31.0857,31.0175,31.0687,80200.0
2013-10-14 10:00:00,36.45,36.45,36.37,36.38,25200.0,31.0772,31.0772,31.009,31.0175,25200.0
2013-10-14 10:05:00,36.37,36.38,36.33,36.34,26600.0,31.009,31.0175,30.9749,30.9834,26600.0
2013-10-14 10:10:00,36.34,36.34,36.29,36.29,29200.0,30.9834,30.9834,30.9408,30.9408,29200.0
2013-10-14 10:15:00,36.27,36.29,36.24,36.24,31800.0,30.9238,30.9408,30.8982,30.8982,31800.0
2013-10-14 10:20:00,36.23,36.3,36.23,36.28,16800.0,30.8896,30.9493,30.8896,30.9323,16800.0
2013-10-14 10:25:00,36.27,36.27,36.24,36.27,18200.0,30.9238,30.9238,30.8982,30.9238,18200.0
2013-10-14 10:30:00,36.27,36.28,36.23,36.23,17200.0,30.9238,30.9323,30.8896,30.8896,17200.0
2013-10-14 10:35:00,36.24,36.25,36.21,36.22,9200.0,30.8982,30.9067,30.8726,30.8811,9200.0
2013-10-14 10:40:00,36.21,36.21,36.16,36.18,34800.0,30.8726,30.8726,30.83,30.847,34800.0
2013-10-14 10:45:00,36.19,36.24,36.17,36.24,38000.0,30.8555,30.8982,30.8385,30.8982,38000.0
2013-10-14 10:50:00,36.24,36.24,36.18,36.18,23200.0,30.8982,30.8982,30.847,30.847,23200.0
2013-10-14 10:55:00,36.18,36.27,36.18,36.25,31400.0,30.847,30.9238,30.847,30.9067,31400.0
2013-10-14 11:00:00,36.26,36.28,36.25,36.26,12600.0,30.9152,30.9323,30.9067,30.9152,12600.0
2013-10-14 11:05:00,36.25,36.26,36.24,36.25,8200.0,30.9067,30.9152,30.8982,30.9067,8200.0
2013-10-14 11:10:00,36.26,36.28,36.24,36.27,29200.0,30.9152,30.9323,30.8982,30.9238,29200.0
2013-10-14 11:15:00,36.27,36.3,36.24,36.3,39600.0,30.9238,30.9493,30.8982,30.9493,39600.0
2013-10-14 11:20:00,36.29,36.3,36.27,36.3,13600.0,30.9408,30.9493,30.9238,30.9493,13600.0
2013-10-14 11:25:00,36.3,36.3,36.29,36.29,11200.0,30.9493,30.9493,30.9408,30.9408,11200.0
2013-10-14 11:30:00,36.3,36.33,36.3,36.3,15800.0,30.9493,30.9749,30.9493,30.9493,15800.0
2013-10-14 11:35:00,36.3,36.34,36.3,36.33,10000.0,30.9493,30.9834,30.9493,30.9749,10000.0
2013-10-14 11:40:00,36.35,36.35,36.31,36.31,10600.0,30.992,30.992,30.9579,30.9579,10600.0
2013-10-14 11:45:00,36.31,36.34,36.31,36.33,11600.0,30.9579,30.9834,30.9579,30.9749,11600.0
2013-10-14 11:50:00,36.33,36.36,36.33,36.34,20000.0,30.9749,31.0005,30.9749,30.9834,20000.0
2013-10-14 11:55:00,36.35,36.38,36.34,36.37,10200.0,30.992,31.0175,30.9834,31.009,10200.0
2013-10-14 12:00:00,36.36,36.38,36.35,36.37,14600.0,31.0005,31.0175,30.992,31.009,14600.0
2013-10-14 12:05:00,36.37,36.37,36.33,36.34,17000.0,31.009,31.009,30.9749,30.9834,17000.0
2013-10-14 12:10:00,36.33,36.34,36.32,36.33,14200.0,30.9749,30.9834,30.9664,30.9749,14200.0
2013-10-14 12:15:00,36.33,36.33,36.31,36.33,13400.0,30.9749,30.9749,30.9579,30.9749,13400.0
2013-10-14 12:20:00,36.33,36.33,36.3,36.3,15400.0,30.9749,30.9749,30.9493,30.9493,15400.0
2013-10-14 12:25:00,36.3,36.32,36.3,36.32,14200.0,30.9493,30.9664,30.9493,30.9664,14200.0
2013-10-14 12:30:00,36.33,36.36,36.3,36.35,50800.0,30.9749,31.0005,30.9493,30.992,50800.0
2013-10-14 12:35:00,36.36,36.4,36.36,36.4,11000.0,31.0005,31.0346,31.0005,31.0346,11000.0
2013-10-14 12:40:00,36.39,36.39,36.37,36.38,14000.0,31.0261,31.0261,31.009,31.0175,14000.0
2013-10-14 12:45:00,36.39,36.41,36.38,36.4,14600.0,31.0261,31.0431,31.0175,31.0346,14600.0
2013-10-14 12:50:00,36.39,36.43,36.38,36.42,5600.0,31.0261,31.0602,31.0175,31.0516,5600.0
2013-10-14 12:55:00,36.42,36.42,36.4,36.4,6600.0,31.0516,31.0516,31.0346,31.0346,6600.0
2013-10-14 13:00:00,36.4,36.41,36.37,36.41,23200.0,31.0346,31.0431,31.009,31.0431,23200.0
2013-10-14 13:05:00,36.41,36.45,36.41,36.45,8800.0,31.0431,31.0772,31.0431,31.0772,8800.0
2013-10-14 13:10:00,36.45,36.54,36.44,36.52,22400.0,31.0772,31.154,31.0687,31.1369,22400.0
2013-10-14 13:15:00,36.52,36.52,36.49,36.49,17800.0,31.1369,31.1369,31.1113,31.1113,17800.0
2013-10-14 13:20:00,36.49,36.5,36.49,36.49,12800.0,31.1113,31.1198,31.1113,31.1113,12800.0
2013-10-14 13:25:00,36.48,36.49,36.48,36.49,11000.0,31.1028,31.1113,31.1028,31.1113,11000.0
2013-10-14 13:30:00,36.49,36.5,36.48,36.48,5200.0,31.1113,31.1198,31.1028,31.1028,5200.0
2013-10-14 13:35:00,36.48,36.48,36.46,36.46,11200.0,31.1028,31.1028,31.0857,31.0857,11200.0
2013-10-14 13:40:00,36.46,36.48,36.46,36.47,12800.0,31.0857,31.1028,31.0857,31.0943,12800.0
2013-10-14 13:45:00,36.47,36.49,36.43,36.44,15400.0,31.0943,31.1113,31.0602,31.0687,15400.0
2013-10-14 13:50:00,36.44,36.44,36.39,36.4,10200.0,31.0687,31.0687,31.0261,31.0346,10200.0
2013-10-14 13:55:00,36.4,36.44,36.4,36.44,11600.0,31.0346,31.0687,31.0346,31.0687,11600.0
2013-10-14 14:00:00,36.45,36.51,36.44,36.51,21600.0,31.0772,31.1284,31.0687,31.1284,21600.0
2013-10-14 14:05:00,36.52,36.55,36.51,36.52,11400.0,31.1369,31.1625,31.1284,31.1369,11400.0
2013-10-14 14:10:00,36.52,36.52,36.49,36.49,9400.0,31.1369,31.1369,31.1113,31.1113,9400.0
2013-10-14 14:15:00,36.5,36.52,36.5,36.5,13600.0,31.1198,31.1369,31.1198,31.1198,13600.0
2013-10-14 14:20:00,36.52,36.53,36.49,36.5,8800.0,31.1369,31.1454,31.1113,31.1198,8800.0
2013-10-14 14:25:00,36.49,36.49,36.46,36.47,17000.0,31.1113,31.1113,31.0857,31.0943,17000.0
2013-10-14 14:30:00,36.47,36.52,36.47,36.52,21800.0,31.0943,31.1369,31.0943,31.1369,21800.0
2013-10-14 14:35:00,36.52,36.56,36.51,36.55,27200.0,31.1369,31.171,31.1284,31.1625,27200.0
2013-10-14 14:40:00,36.54,36.55,36.46,36.46,26800.0,31.154,31.1625,31.0857,31.0857,26800.0
2013-10-14 14:45:00,36.46,36.52,36.45,36.52,17600.0,31.0857,31.1369,31.0772,31.1369,17600.0
2013-10-14 14:50:00,36.52,36.52,36.47,36.48,7800.0,31.1369,31.1369,31.0943,31.1028,7800.0
2013-10-14 14:55:00,36.48,36.49,36.47,36.48,10800.0,31.1028,31.1113,31.0943,31.1028,10800.0
2013-10-14 15:00:00,36.47,36.48,36.43,36.46,25800.0,31.0943,31.1028,31.0602,31.0857,25800.0
2013-10-14 15:05:00,36.47,36.52,36.47,36.51,29600.0,31.0943,31.1369,31.0943,31.1284,29600.0
2013-10-14 15:10:00,36.52,36.53,36.49,36.52,30600.0,31.1369,31.1454,31.1113,31.1369,30600.0
2013-10-14 15:15:00,36.53,36.53,36.49,36.5,33400.0,31.1454,31.1454,31.1113,31.1198,33400.0
2013-10-14 15:20:00,36.5,36.5,36.47,36.47,30200.0,31.1198,31.1198,31.0943,31.0943,30200.0
2013-10-14 15:25:00,36.47,36.49,36.47,36.48,34400.0,31.0943,31.1113,31.0943,31.1028,34400.0
2013-10-14 15:30:00,36.48,36.49,36.46,36.46,38200.0,31.1028,31.1113,31.0857,31.0857,38200.0
2013-10-14 15:35:00,36.46,36.46,36.42,36.43,61400.0,31.0857,31.0857,31.0516,31.0602,61400.0
2013-10-14 15:40:00,36.43,36.46,36.41,36.45,87200.0,31.0602,31.0857,31.0431,31.0772,87200.0
2013-10-14 15:45:00,36.44,36.46,36.42,36.43,110800.0,31.0687,31.0857,31.0516,31.0602,110800.0
2013-10-14 15:50:00,36.42,36.44,36.4,36.42,86200.0,31.0516,31.0687,31.0346,31.0516,86200.0
2013-10-14 15:55:00,36.42,36.49,36.4,36.49,160800.0,31.0516,31.1113,31.0346,31.1113,160800.0
2013-10-15 09:30:00,36.33,36.35,36.22,36.28,46200.0,30.9749,30.992,30.8811,30.9323,46200.0
2013-10-15 09:35:00,36.31,36.36,36.19,36.2,22600.0,30.9579,31.0005,30.8555,30.8641,22600.0
2013-10-15 09:40:00,36.2,36.26,36.17,36.2,114400.0,30.8641,30.9152,30.8385,30.8641,114400.0
2013-10-15 09:45:00,36.18,36.27,36.18,36.26,53600.0,30.847,30.9238,30.847,30.9152,53600.0
2013-10-15 09:50:00,36.27,36.3,36.24,36.24,27000.0,30.9238,30.9493,30.8982,30.8982,27000.0
2013-10-15 09:55:00,36.26,36.27,36.24,36.27,14600.0,30.9152,30.9238,30.8982,30.9238,14600.0
2013-10-15 10:00:00,36.29,36.3,36.25,36.27,14600.0,30.9408,30.9493,30.9067,30.9238,14600.0
2013-10-15 10:05:00,36.27,36.36,36.26,36.34,13800.0,30.9238,31.0005,30.9152,30.9834,13800.0
2013-10-15 10:10:00,36.36,36.38,36.35,36.37,11000.0,31.0005,31.0175,30.992,31.009,11000.0
2013-10-15 10:15:00,36.38,36.41,36.34,36.34,8800.0,31.0175,31.0431,30.9834,30.9834,8800.0
2013-10-15 10:20:00,36.35,36.37,36.29,36.32,30800.0,30.992,31.009,30.9408,30.9664,30800.0
2013-10-15 10:25:00,36.31,36.33,36.3,36.32,18800.0,30.9579,30.9749,30.9493,30.9664,18800.0
2013-10-15 10:30:00,36.32,36.32,36.27,36.27,74800.0,30.9664,30.9664,30.9238,30.9238,74800.0
2013-10-15 10:35:00,36.27,36.28,36.26,36.27,15600.0,30.9238,30.9323,30.9152,30.9238,15600.0
2013-10-15 10:40:00,36.27,36.3,36.24,36.27,69200.0,30.9238,30.9493,30.8982,30.9238,69200.0
2013-10-15 10:45:00,36.28,36.28,36.24,36.27,30800.0,30.9323,30.9323,30.8982,30.9238,30800.0
2013-10-15 10:50:00,36.27,36.27,36.24,36.27,13600.0,30.9238,30.9238,30.8982,30.9238,13600.0
2013-10-15 10:55:00,36.27,36.27,36.25,36.27,15800.0,30.9238,30.9238,30.9067,30.9238,15800.0
2013-10-15 11:00:00,36.28,36.31,36.25,36.27,12800.0,30.9323,30.9579,30.9067,30.9238,12800.0
2013-10-15 11:05:00,36.27,36.31,36.25,36.25,29400.0,30.9238,30.9579,30.9067,30.9067,29400.0
2013-10-15 11:10:00,36.27,36.39,36.24,36.34,30800.0,30.9238,31.0261,30.8982,30.9834,30800.0
2013-10-15 11:15:00,36.32,36.35,36.27,36.33,32600.0,30.9664,30.992,30.9238,30.9749,32600.0
2013-10-15 11:20:00,36.33,36.41,36.33,36.41,12000.0,30.9749,31.0431,30.9749,31.0431,12000.0
2013-10-15 11:25:00,36.4,36.41,36.34,36.35,24000.0,31.0346,31.0431,30.9834,30.992,24000.0
2013-10-15 11:30:00,36.34,36.35,36.29,36.29,13800.0,30.9834,30.992,30.9408,30.9408,13800.0
2013-10-15 11:35:00,36.3,36.31,36.24,36.27,21600.0,30.9493,30.9579,30.8982,30.9238,21600.0
2013-10-15 11:40:00,36.27,36.29,36.24,36.25,15200.0,30.9238,30.9408,30.8982,30.9067,15200.0
2013-10-15 11:45:00,36.25,36.27,36.24,36.27,12000.0,30.9067,30.9238,30.8982,30.9238,12000.0
2013-10-15 11:50:00,36.27,36.3,36.26,36.29,8600.0,30.9238,30.9493,30.9152,30.9408,8600.0
2013-10-15 11:55:00,36.3,36.33,36.27,36.29,47800.0,30.9493,30.9749,30.9238,30.9408,47800.0
2013-10-15 12:00:00,36.28,36.29,36.25,36.29,17800.0,30.9323,30.9408,30.9067,30.9408,17800.0
2013-10-15 12:05:00,36.29,36.31,36.27,36.3,10000.0,30.9408,30.9579,30.9238,30.9493,10000.0
2013-10-15 12:10:00,36.3,36.3,36.24,36.26,6000.0,30.9493,30.9493,30.8982,30.9152,6000.0
2013-10-15 12:15:00,36.25,36.3,36.24,36.3,13800.0,30.9067,30.9493,30.8982,30.9493,13800.0
2013-10-15 12:20:00,36.3,36.3,36.26,36.3,10000.0,30.9493,30.9493,30.9152,30.9493,10000.0
2013-10-15 12:25:00,36.3,36.3,36.27,36.27,3800.0,30.9493,30.9493,30.9238,30.9238,3800.0
2013-10-15 12:30:00,36.27,36.31,36.25,36.31,11600.0,30.9238,30.9579,30.9067,30.9579,11600.0
2013-10-15 12:35:00,36.31,36.32,36.31,36.31,7400.0,30.9579,30.9664,30.9579,30.9579,7400.0
2013-10-15 12:40:00,36.31,36.34,36.29,36.33,8400.0,30.9579,30.9834,30.9408,30.9749,8400.0
2013-10-15 12:45:00,36.34,36.36,36.32,36.33,11400.0,30.9834,31.0005,30.9664,30.9749,11400.0
2013-10-15 12:50:00,36.32,36.32,36.3,36.31,3600.0,30.9664,30.9664,30.9493,30.9579,3600.0
2013-10-15 12:55:00,36.3,36.3,36.27,36.28,9200.0,30.9493,30.9493,30.9238,30.9323,9200.0
2013-10-15 13:00:00,36.28,36.29,36.25,36.27,27400.0,30.9323,30.9408,30.9067,30.9238,27400.0
2013-10-15 13:05:00,36.26,36.32,36.26,36.3,8800.0,30.9152,30.9664,30.9152,30.9493,8800.0
2013-10-15 13:10:00,36.3,36.31,36.26,36.31,11200.0,30.9493,30.9579,30.9152,30.9579,11200.0
2013-10-15 13:15:00,36.3,36.32,36.29,36.3,10800.0,30.9493,30.9664,30.9408,30.9493,10800.0
2013-10-15 13:20:00,36.32,36.32,36.27,36.27,10200.0,30.9664,30.9664,30.9238,30.9238,10200.0
2013-10-15 13:25:00,36.27,36.27,36.24,36.25,17600.0,30.9238,30.9238,30.8982,30.9067,17600.0
2013-10-15 13:30:00,36.26,36.31,36.24,36.29,19200.0,30.9152,30.9579,30.8982,30.9408,19200.0
2013-10-15 13:35:00,36.29,36.29,36.26,36.27,8800.0,30.9408,30.9408,30.9152,30.9238,8800.0
2013-10-15 13:40:00,36.27,36.29,36.27,36.28,10400.0,30.9238,30.9408,30.9238,30.9323,10400.0
2013-10-15 13:45:00,36.27,36.31,36.27,36.3,9200.0,30.9238,30.9579,30.9238,30.9493,9200.0
2013-10-15 13:50:00,36.3,36.31,36.26,36.27,31600.0,30.9493,30.9579,30.9152,30.9238,31600.0
2013-10-15 13:55:00,36.27,36.3,36.26,36.27,36000.0,30.9238,30.9493,30.9152,30.9238,36000.0
2013-10-15 14:00:00,36.28,36.31,36.28,36.29,23400.0,30.9323,30.9579,30.9323,30.9408,23400.0
2013-10-15 14:05:00,36.29,36.31,36.29,36.29,33000.0,30.9408,30.9579,30.9408,30.9408,33000.0
2013-10-15 14:10:00,36.29,36.29,36.26,36.29,30000.0,30.9408,30.9408,30.9152,30.9408,30000.0
2013-10-15 14:15:00,36.27,36.34,36.27,36.34,107600.0,30.9238,30.9834,30.9238,30.9834,107600.0
2013-10-15 14:20:00,36.34,36.35,36.26,36.26,25600.0,30.9834,30.992,30.9152,30.9152,25600.0
2013-10-15 14:25:00,36.25,36.3,36.25,36.26,20000.0,30.9067,30.9493,30.9067,30.9152,20000.0
2013-10-15 14:30:00,36.25,36.27,36.24,36.25,23200.0,30.9067,30.9238,30.8982,30.9067,23200.0
2013-10-15 14:35:00,36.25,36.25,36.17,36.22,19800.0,30.9067,30.9067,30.8385,30.8811,19800.0
2013-10-15 14:40:00,36.22,36.26,36.2,36.26,24200.0,30.8811,30.9152,30.8641,30.9152,24200.0
2013-10-15 14:45:00,36.26,36.26,36.18,36.22,45400.0,30.9152,30.9152,30.847,30.8811,45400.0
2013-10-15 14:50:00,36.21,36.27,36.2,36.23,27000.0,30.8726,30.9238,30.8641,30.8896,27000.0
2013-10-15 14:55:00,36.22,36.26,36.21,36.24,10800.0,30.8811,30.9152,30.8726,30.8982,10800.0
2013-10-15 15:00:00,36.25,36.28,36.23,36.24,18600.0,30.9067,30.9323,30.8896,30.8982,18600.0
2013-10-15 15:05:00,36.24,36.33,36.23,36.32,27600.0,30.8982,30.9749,30.8896,30.9664,27600.0
2013-10-15 15:10:00,36.34,36.35,36.3,36.34,22400.0,30.9834,30.992,30.9493,30.9834,22400.0
2013-10-15 15:15:00,36.33,36.33,36.28,36.32,15400.0,30.9749,30.9749,30.9323,30.9664,15400.0
2013-10-15 15:20:00,36.31,36.31,36.26,36.28,15200.0,30.9579,30.9579,30.9152,30.9323,15200.0
2013-10-15 15:25:00,36.29,36.29,36.26,36.28,18800.0,30.9408,30.9408,30.9152,30.9323,18800.0
2013-10-15 15:30:00,36.27,36.27,36.23,36.26,26400.0,30.9238,30.9238,30.8896,30.9152,26400.0
2013-10-15 15:35:00,36.26,36.29,36.25,36.25,33800.0,30.9152,30.9408,30.9067,30.9067,33800.0
2013-10-15 15:40:00,36.26,36.26,36.21,36.22,37000.0,30.9152,30.9152,30.8726,30.8811,37000.0
2013-10-15 15:45:00,36.21,36.24,36.2,36.21,42800.0,30.8726,30.8982,30.8641,30.8726,42800.0
2013-10-15 15:50:00,36.22,36.23,36.21,36.23,52600.0,30.8811,30.8896,30.8726,30.8896,52600.0
2013-10-15 15:55:00,36.23,36.29,36.23,36.24,126200.0,30.8896,30.9408,30.8896,30.8982,126200.0
2013-10-16 09:30:00,36.55,36.56,36.35,36.53,41600.0,31.1625,31.171,30.992,31.1454,41600.0
2013-10-16 09:35:00,36.6,36.63,36.54,36.62,24600.0,31.2051,31.2307,31.154,31.2222,24600.0
2013-10-16 09:40:00,36.6,36.65,36.57,36.6,7600.0,31.2051,31.2477,31.1795,31.2051,7600.0
2013-10-16 09:45:00,36.59,36.59,36.48,36.52,26400.0,31.1966,31.1966,31.1028,31.1369,26400.0
2013-10-16 09:50:00,36.52,36.68,36.52,36.68,21800.0,31.1369,31.2733,31.1369,31.2733,21800.0
2013-10-16 09:55:00,36.7,36.85,36.68,36.77,32200.0,31.2904,31.4183,31.2733,31.3501,32200.0
2013-10-16 10:00:00,36.77,36.77,36.72,36.75,8800.0,31.3501,31.3501,31.3074,31.333,8800.0
2013-10-16 10:05:00,36.74,36.76,36.7,36.74,20800.0,31.3245,31.3415,31.2904,31.3245,20800.0
2013-10-16 10:10:00,36.74,36.8,36.73,36.8,17600.0,31.3245,31.3756,31.3159,31.3756,17600.0
2013-10-16 10:15:00,36.8,36.85,36.8,36.84,19600.0,31.3756,31.4183,31.3756,31.4097,19600.0
2013-10-16 10:20:00,36.84,36.88,36.81,36.82,26600.0,31.4097,31.4438,31.3842,31.3927,26600.0
2013-10-16 10:25:00,36.81,36.82,36.76,36.8,24800.0,31.3842,31.3927,31.3415,31.3756,24800.0
2013-10-16 10:30:00,36.8,36.83,36.77,36.79,17200.0,31.3756,31.4012,31.3501,31.3671,17200.0
2013-10-16 10:35:00,36.77,36.79,36.76,36.79,8200.0,31.3501,31.3671,31.3415,31.3671,8200.0
2013-10-16 10:40:00,36.8,36.8,36.77,36.77,13600.0,31.3756,31.3756,31.3501,31.3501,13600.0
2013-10-16 10:45:00,36.77,36.81,36.75,36.81,11800.0,31.3501,31.3842,31.333,31.3842,11800.0
2013-10-16 10:50:00,36.81,36.83,36.77,36.83,17800.0,31.3842,31.4012,31.3501,31.4012,17800.0
2013-10-16 10:55:00,36.83,36.86,36.81,36.83,149400.0,31.4012,31.4268,31.3842,31.4012,149400.0
2013-10-16 11:00:00,36.83,36.87,36.81,36.86,39200.0,31.4012,31.4353,31.3842,31.4268,39200.0
2013-10-16 11:05:00,36.87,36.88,36.85,36.87,9000.0,31.4353,31.4438,31.4183,31.4353,9000.0
2013-10-16 11:10:00,36.86,36.88,36.85,36.88,8800.0,31.4268,31.4438,31.4183,31.4438,8800.0
2013-10-16 11:15:00,36.88,36.91,36.85,36.85,8600.0,31.4438,31.4694,31.4183,31.4183,8600.0
2013-10-16 11:20:00,36.85,36.85,36.82,36.82,8000.0,31.4183,31.4183,31.3927,31.3927,8000.0
2013-10-16 11:25:00,36.81,36.81,36.77,36.79,9600.0,31.3842,31.3842,31.3501,31.3671,9600.0
2013-10-16 11:30:00,36.78,36.79,36.77,36.77,10200.0,31.3586,31.3671,31.3501,31.3501,10200.0
2013-10-16 11:35:00,36.79,36.85,36.78,36.85,10800.0,31.3671,31.4183,31.3586,31.4183,10800.0
2013-10-16 11:40:00,36.85,36.88,36.83,36.88,12200.0,31.4183,31.4438,31.4012,31.4438,12200.0
2013-10-16 11:45:00,36.88,36.88,36.85,36.85,9800.0,31.4438,31.4438,31.4183,31.4183,9800.0
2013-10-16 11:50:00,36.84,36.88,36.84,36.87,11400.0,31.4097,31.4438,31.4097,31.4353,11400.0
2013-10-16 11:55:00,36.87,36.88,36.83,36.87,16000.0,31.4353,31.4438,31.4012,31.4353,16000.0
2013-10-16 12:00:00,36.85,36.87,36.84,36.84,9400.0,31.4183,31.4353,31.4097,31.4097,9400.0
2013-10-16 12:05:00,36.84,36.87,36.84,36.86,13400.0,31.4097,31.4353,31.4097,31.4268,13400.0
2013-10-16 12:10:00,36.85,36.85,36.83,36.84,8600.0,31.4183,31.4183,31.4012,31.4097,8600.0
2013-10-16 12:15:00,36.84,36.87,36.81,36.84,13800.0,31.4097,31.4353,31.3842,31.4097,13800.0
2013-10-16 12:20:00,36.84,36.85,36.8,36.82,13600.0,31.4097,31.4183,31.3756,31.3927,13600.0
2013-10-16 12:25:00,36.82,36.84,36.8,36.81,8400.0,31.3927,31.4097,31.3756,31.3842,8400.0
2013-10-16 12:30:00,36.82,36.82,36.79,36.81,13400.0,31.3927,31.3927,31.3671,31.3842,13400.0
2013-10-16 12:35:00,36.81,36.81,36.77,36.81,8400.0,31.3842,31.3842,31.3501,31.3842,8400.0
2013-10-16 12:40:00,36.83,36.83,36.77,36.77,9800.0,31.4012,31.4012,31.3501,31.3501,9800.0
2013-10-16 12:45:00,36.79,36.8,36.77,36.77,6600.0,31.3671,31.3756,31.3501,31.3501,6600.0
2013-10-16 12:50:00,36.77,36.78,36.76,36.78,6400.0,31.3501,31.3586,31.3415,31.3586,6400.0
2013-10-16 12:55:00,36.77,36.77,36.73,36.74,12400.0,31.3501,31.3501,31.3159,31.3245,12400.0
2013-10-16 13:00:00,36.74,36.76,36.73,36.73,7200.0,31.3245,31.3415,31.3159,31.3159,7200.0
2013-10-16 13:05:00,36.73,36.74,36.72,36.74,11600.0,31.3159,31.3245,31.3074,31.3245,11600.0
2013-10-16 13:10:00,36.73,36.74,36.7,36.73,28600.0,31.3159,31.3245,31.2904,31.3159,28600.0
2013-10-16 13:15:00,36.74,36.76,36.73,36.74,8400.0,31.3245,31.3415,31.3159,31.3245,8400.0
2013-10-16 13:20:00,36.75,36.76,36.72,36.74,10200.0,31.333,31.3415,31.3074,31.3245,10200.0
2013-10-16 13:25:00,36.74,36.8,36.73,36.8,5000.0,31.3245,31.3756,31.3159,31.3756,5000.0
2013-10-16 13:30:00,36.78,36.79,36.76,36.77,12800.0,31.3586,31.3671,31.3415,31.3501,12800.0
2013-10-16 13:35:00,36.77,36.79,36.76,36.79,30400.0,31.3501,31.3671,31.3415,31.3671,30400.0
2013-10-16 13:40:00,36.8,36.82,36.79,36.8,4800.0,31.3756,31.3927,31.3671,31.3756,4800.0
2013-10-16 13:45:00,36.81,36.82,36.77,36.82,20400.0,31.3842,31.3927,31.3501,31.3927,20400.0
2013-10-16 13:50:00,36.81,36.81,36.77,36.77,17600.0,31.3842,31.3842,31.3501,31.3501,17600.0
2013-10-16 13:55:00,36.77,36.77,36.75,36.75,18800.0,31.3501,31.3501,31.333,31.333,18800.0
2013-10-16 14:00:00,36.76,36.77,36.74,36.75,23000.0,31.3415,31.3501,31.3245,31.333,23000.0
2013-10-16 14:05:00,36.74,36.77,36.73,36.77,11400.0,31.3245,31.3501,31.3159,31.3501,11400.0
2013-10-16 14:10:00,36.77,36.8,36.77,36.8,10400.0,31.3501,31.3756,31.3501,31.3756,10400.0
2013-10-16 14:15:00,36.81,36.84,36.8,36.84,10800.0,31.3842,31.4097,31.3756,31.4097,10800.0
2013-10-16 14:20:00,36.84,36.85,36.82,36.83,20000.0,31.4097,31.4183,31.3927,31.4012,20000.0
2013-10-16 14:25:00,36.84,36.84,36.8,36.82,32800.0,31.4097,31.4097,31.3756,31.3927,32800.0
2013-10-16 14:30:00,36.83,36.83,36.8,36.82,47000.0,31.4012,31.4012,31.3756,31.3927,47000.0
2013-10-16 14:35:00,36.82,36.84,36.81,36.82,28600.0,31.3927,31.4097,31.3842,31.3927,28600.0
2013-10-16 14:40:00,36.82,36.85,36.81,36.85,16200.0,31.3927,31.4183,31.3842,31.4183,16200.0
2013-10-16 14:45:00,36.85,36.88,36.84,36.87,18400.0,31.4183,31.4438,31.4097,31.4353,18400.0
2013-10-16 14:50:00,36.87,36.87,36.82,36.83,33000.0,31.4353,31.4353,31.3927,31.4012,33000.0
2013-10-16 14:55:00,36.83,36.83,36.82,36.83,20400.0,31.4012,31.4012,31.3927,31.4012,20400.0
2013-10-16 15:00:00,36.83,36.84,36.82,36.82,32600.0,31.4012,31.4097,31.3927,31.3927,32600.0
2013-10-16 15:05:00,36.82,36.87,36.82,36.86,17400.0,31.3927,31.4353,31.3927,31.4268,17400.0
2013-10-16 15:10:00,36.86,36.86,36.85,36.85,23400.0,31.4268,31.4268,31.4183,31.4183,23400.0
2013-10-16 15:15:00,36.85,36.88,36.84,36.86,21400.0,31.4183,31.4438,31.4097,31.4268,21400.0
2013-10-16 15:20:00,36.86,36.88,36.85,36.88,17800.0,31.4268,31.4438,31.4183,31.4438,17800.0
2013-10-16 15:25:00,36.88,36.9,36.85,36.87,26000.0,31.4438,31.4609,31.4183,31.4353,26000.0
2013-10-16 15:30:00,36.86,36.9,36.86,36.9,53000.0,31.4268,31.4609,31.4268,31.4609,53000.0
2013-10-16 15:35:00,36.9,36.93,36.88,36.93,34000.0,31.4609,31.4865,31.4438,31.4865,34000.0
2013-10-16 15:40:00,36.93,36.94,36.9,36.93,50600.0,31.4865,31.495,31.4609,31.4865,50600.0
2013-10-16 15:45:00,36.93,36.95,36.92,36.95,49800.0,31.4865,31.5035,31.4779,31.5035,49800.0
2013-10-16 15:50:00,36.95,36.97,36.93,36.93,81600.0,31.5035,31.5206,31.4865,31.4865,81600.0
2013-10-16 15:55:00,36.93,36.94,36.91,36.93,120600.0,31.4865,31.495,31.4694,31.4865,120600.0
2013-10-17 09:30:00,36.76,36.82,36.55,36.77,62800.0,31.3415,31.3927,31.1625,31.3501,62800.0
2013-10-17 09:35:00,36.75,36.77,36.69,36.7,26600.0,31.333,31.3501,31.2818,31.2904,26600.0
2013-10-17 09:40:00,36.71,36.72,36.64,36.65,32600.0,31.2989,31.3074,31.2392,31.2477,32600.0
2013-10-17 09:45:00,36.65,36.67,36.62,36.65,43800.0,31.2477,31.2648,31.2222,31.2477,43800.0
2013-10-17 09:50:00,36.63,36.66,36.62,36.62,19200.0,31.2307,31.2563,31.2222,31.2222,19200.0
2013-10-17 09:55:00,36.62,36.62,36.51,36.57,204400.0,31.2222,31.2222,31.1284,31.1795,204400.0
2013-10-17 10:00:00,36.57,36.59,36.54,36.59,17000.0,31.1795,31.1966,31.154,31.1966,17000.0
2013-10-17 10:05:00,36.59,36.63,36.59,36.61,20800.0,31.1966,31.2307,31.1966,31.2136,20800.0
2013-10-17 10:10:00,36.62,36.63,36.58,36.58,32200.0,31.2222,31.2307,31.1881,31.1881,32200.0
2013-10-17 10:15:00,36.59,36.65,36.58,36.63,29000.0,31.1966,31.2477,31.1881,31.2307,29000.0
2013-10-17 10:20:00,36.62,36.63,36.6,36.61,13600.0,31.2222,31.2307,31.2051,31.2136,13600.0
2013-10-17 10:25:00,36.62,36.65,36.59,36.59,18400.0,31.2222,31.2477,31.1966,31.1966,18400.0
2013-10-17 10:30:00,36.6,36.62,36.6,36.62,11000.0,31.2051,31.2222,31.2051,31.2222,11000.0
2013-10-17 10:35:00,36.62,36.63,36.61,36.63,16600.0,31.2222,31.2307,31.2136,31.2307,16600.0
2013-10-17 10:40:00,36.63,36.66,36.63,36.64,12800.0,31.2307,31.2563,31.2307,31.2392,12800.0
2013-10-17 10:45:00,36.63,36.65,36.6,36.6,33200.0,31.2307,31.2477,31.2051,31.2051,33200.0
2013-10-17 10:50:00,36.6,36.62,36.6,36.61,17200.0,31.2051,31.2222,31.2051,31.2136,17200.0
2013-10-17 10:55:00,36.61,36.63,36.6,36.61,25800.0,31.2136,31.2307,31.2051,31.2136,25800.0
2013-10-17 11:00:00,36.62,36.69,36.61,36.68,63400.0,31.2222,31.2818,31.2136,31.2733,63400.0
2013-10-17 11:05:00,36.67,36.67,36.6,36.6,75800.0,31.2648,31.2648,31.2051,31.2051,75800.0
2013-10-17 11:10:00,36.62,36.67,36.62,36.64,118000.0,31.2222,31.2648,31.2222,31.2392,118000.0
2013-10-17 11:15:00,36.63,36.64,36.62,36.63,20400.0,31.2307,31.2392,31.2222,31.2307,20400.0
2013-10-17 11:20:00,36.63,36.67,36.63,36.66,20800.0,31.2307,31.2648,31.2307,31.2563,20800.0
2013-10-17 11:25:00,36.66,36.66,36.62,36.63,64200.0,31.2563,31.2563,31.2222,31.2307,64200.0
2013-10-17 11:30:00,36.65,36.65,36.61,36.62,48000.0,31.2477,31.2477,31.2136,31.2222,48000.0
2013-10-17 11:35:00,36.63,36.64,36.59,36.63,64400.0,31.2307,31.2392,31.1966,31.2307,64400.0
2013-10-17 11:40:00,36.63,36.69,36.62,36.68,42600.0,31.2307,31.2818,31.2222,31.2733,42600.0
2013-10-17 11:45:00,36.69,36.72,36.67,36.71,21800.0,31.2818,31.3074,31.2648,31.2989,21800.0
2013-10-17 11:50:00,36.71,36.71,36.68,36.68,50800.0,31.2989,31.2989,31.2733,31.2733,50800.0
2013-10-17 11:55:00,36.68,36.69,36.68,36.69,8600.0,31.2733,31.2818,31.2733,31.2818,8600.0
2013-10-17 12:00:00,36.69,36.71,36.67,36.68,30000.0,31.2818,31.2989,31.2648,31.2733,30000.0
2013-10-17 12:05:00,36.68,36.68,36.64,36.67,12600.0,31.2733,31.2733,31.2392,31.2648,12600.0
2013-10-17 12:10:00,36.66,36.7,36.66,36.66,29000.0,31.2563,31.2904,31.2563,31.2563,29000.0
2013-10-17 12:15:00,36.67,36.7,36.66,36.69,55600.0,31.2648,31.2904,31.2563,31.2818,55600.0
2013-10-17 12:20:00,36.69,36.69,36.66,36.69,43200.0,31.2818,31.2818,31.2563,31.2818,43200.0
2013-10-17 12:25:00,36.69,36.7,36.68,36.68,47600.0,31.2818,31.2904,31.2733,31.2733,47600.0
2013-10-17 12:30:00,36.69,36.69,36.68,36.69,41400.0,31.2818,31.2818,31.2733,31.2818,41400.0
2013-10-17 12:35:00,36.69,36.7,36.67,36.67,29400.0,31.2818,31.2904,31.2648,31.2648,29400.0
2013-10-17 12:40:00,36.69,36.7,36.68,36.69,26200.0,31.2818,31.2904,31.2733,31.2818,26200.0
2013-10-17 12:45:00,36.69,36.71,36.68,36.7,20000.0,31.2818,31.2989,31.2733,31.2904,20000.0
2013-10-17 12:50:00,36.7,36.7,36.68,36.68,45400.0,31.2904,31.2904,31.2733,31.2733,45400.0
2013-10-17 12:55:00,36.69,36.69,36.68,36.69,6400.0,31.2818,31.2818,31.2733,31.2818,6400.0
2013-10-17 13:00:00,36.69,36.7,36.68,36.7,94400.0,31.2818,31.2904,31.2733,31.2904,94400.0
2013-10-17 13:05:00,36.7,36.7,36.68,36.69,19000.0,31.2904,31.2904,31.2733,31.2818,19000.0
2013-10-17 13:10:00,36.69,36.7,36.68,36.68,30800.0,31.2818,31.2904,31.2733,31.2733,30800.0
2013-10-17 13:15:00,36.69,36.69,36.67,36.69,15200.0,31.2818,31.2818,31.2648,31.2818,15200.0
2013-10-17 13:20:00,36.68,36.7,36.68,36.69,11600.0,31.2733,31.2904,31.2733,31.2818,11600.0
2013-10-17 13:25:00,36.69,36.7,36.67,36.68,33600.0,31.2818,31.2904,31.2648,31.2733,33600.0
2013-10-17 13:30:00,36.68,36.7,36.68,36.69,27000.0,31.2733,31.2904,31.2733,31.2818,27000.0
2013-10-17 13:35:00,36.69,36.69,36.67,36.67,46000.0,31.2818,31.2818,31.2648,31.2648,46000.0
2013-10-17 13:40:00,36.67,36.69,36.67,36.68,15000.0,31.2648,31.2818,31.2648,31.2733,15000.0
2013-10-17 13:45:00,36.68,36.68,36.65,36.66,16800.0,31.2733,31.2733,31.2477,31.2563,16800.0
2013-10-17 13:50:00,36.65,36.65,36.65,36.65,15800.0,31.2477,31.2477,31.2477,31.2477,15800.0
2013-10-17 13:55:00,36.65,36.65,36.63,36.63,16400.0,31.2477,31.2477,31.2307,31.2307,16400.0
2013-10-17 14:00:00,36.63,36.65,36.63,36.65,68600.0,31.2307,31.2477,31.2307,31.2477,68600.0
2013-10-17 14:05:00,36.65,36.67,36.64,36.67,15600.0,31.2477,31.2648,31.2392,31.2648,15600.0
2013-10-17 14:10:00,36.68,36.69,36.67,36.69,26400.0,31.2733,31.2818,31.2648,31.2818,26400.0
2013-10-17 14:15:00,36.69,36.7,36.68,36.69,21600.0,31.2818,31.2904,31.2733,31.2818,21600.0
2013-10-17 14:20:00,36.69,36.76,36.69,36.76,35000.0,31.2818,31.3415,31.2818,31.3415,35000.0
2013-10-17 14:25:00,36.76,36.78,36.76,36.76,29200.0,31.3415,31.3586,31.3415,31.3415,29200.0
2013-10-17 14:30:00,36.76,36.77,36.75,36.75,19600.0,31.3415,31.3501,31.333,31.333,19600.0
2013-10-17 14:35:00,36.75,36.78,36.74,36.77,14600.0,31.333,31.3586,31.3245,31.3501,14600.0
2013-10-17 14:40:00,36.77,36.8,36.77,36.8,23000.0,31.3501,31.3756,31.3501,31.3756,23000.0
2013-10-17 14:45:00,36.79,36.8,36.77,36.79,21000.0,31.3671,31.3756,31.3501,31.3671,21000.0
2013-10-17 14:50:00,36.79,36.79,36.76,36.77,16000.0,31.3671,31.3671,31.3415,31.3501,16000.0
2013-10-17 14:55:00,36.77,36.78,36.77,36.77,21600.0,31.3501,31.3586,31.3501,31.3501,21600.0
2013-10-17 15:00:00,36.77,36.77,36.76,36.76,10600.0,31.3501,31.3501,31.3415,31.3415,10600.0
2013-10-17 15:05:00,36.77,36.79,36.76,36.78,36200.0,31.3501,31.3671,31.3415,31.3586,36200.0
2013-10-17 15:10:00,36.77,36.8,36.77,36.8,26000.0,31.3501,31.3756,31.3501,31.3756,26000.0
2013-10-17 15:15:00,36.8,36.8,36.77,36.78,29800.0,31.3756,31.3756,31.3501,31.3586,29800.0
2013-10-17 15:20:00,36.77,36.79,36.74,36.79,87800.0,31.3501,31.3671,31.3245,31.3671,87800.0
2013-10-17 15:25:00,36.79,36.81,36.77,36.8,28000.0,31.3671,31.3842,31.3501,31.3756,28000.0
2013-10-17 15:30:00,36.79,36.8,36.79,36.79,29200.0,31.3671,31.3756,31.3671,31.3671,29200.0
2013-10-17 15:35:00,36.8,36.81,36.79,36.8,40200.0,31.3756,31.3842,31.3671,31.3756,40200.0
2013-10-17 15:40:00,36.8,36.8,36.77,36.77,72000.0,31.3756,31.3756,31.3501,31.3501,72000.0
2013-10-17 15:45:00,36.78,36.84,36.78,36.83,75800.0,31.3586,31.4097,31.3586,31.4012,75800.0
2013-10-17 15:50:00,36.83,36.85,36.82,36.84,55200.0,31.4012,31.4183,31.3927,31.4097,55200.0
2013-10-17 15:55:00,36.84,36.88,36.84,36.85,112400.0,31.4097,31.4438,31.4097,31.4183,112400.0
2013-10-18 09:30:00,37.05,37.19,36.9,37.0,290600.0,31.5888,31.7081,31.4609,31.5461,290600.0
2013-10-18 09:35:00,36.94,37.01,36.91,36.93,42600.0,31.495,31.5547,31.4694,31.4865,42600.0
2013-10-18 09:40:00,36.92,37.06,36.92,37.04,14600.0,31.4779,31.5973,31.4779,31.5803,14600.0
2013-10-18 09:45:00,37.04,37.07,36.98,37.06,26400.0,31.5803,31.6058,31.5291,31.5973,26400.0
2013-10-18 09:50:00,37.07,37.13,37.06,37.1,25000.0,31.6058,31.657,31.5973,31.6314,25000.0
2013-10-18 09:55:00,37.11,37.18,37.08,37.17,25000.0,31.6399,31.6996,31.6144,31.6911,25000.0
2013-10-18 10:00:00,37.15,37.17,37.1,37.1,22600.0,31.674,31.6911,31.6314,31.6314,22600.0
2013-10-18 10:05:00,37.09,37.13,37.09,37.09,29000.0,31.6229,31.657,31.6229,31.6229,29000.0
2013-10-18 10:10:00,37.08,37.1,37.06,37.1,9200.0,31.6144,31.6314,31.5973,31.6314,9200.0
2013-10-18 10:15:00,37.1,37.13,37.1,37.12,37800.0,31.6314,31.657,31.6314,31.6485,37800.0
2013-10-18 10:20:00,37.12,37.14,37.1,37.13,17600.0,31.6485,31.6655,31.6314,31.657,17600.0
2013-10-18 10:25:00,37.13,37.18,37.13,37.16,23000.0,31.657,31.6996,31.657,31.6826,23000.0
2013-10-18 10:30:00,37.15,37.16,37.07,37.07,19000.0,31.674,31.6826,31.6058,31.6058,19000.0
2013-10-18 10:35:00,37.08,37.12,37.08,37.1,16000.0,31.6144,31.6485,31.6144,31.6314,16000.0
2013-10-18 10:40:00,37.1,37.13,37.09,37.1,21000.0,31.6314,31.657,31.6229,31.6314,21000.0
2013-10-18 10:45:00,37.08,37.08,36.97,36.97,61000.0,31.6144,31.6144,31.5206,31.5206,61000.0
2013-10-18 10:50:00,36.96,36.96,36.9,36.93,17200.0,31.512,31.512,31.4609,31.4865,17200.0
2013-10-18 10:55:00,36.93,36.93,36.88,36.88,16000.0,31.4865,31.4865,31.4438,31.4438,16000.0
2013-10-18 11:00:00,36.89,36.89,36.85,36.87,14200.0,31.4524,31.4524,31.4183,31.4353,14200.0
2013-10-18 11:05:00,36.87,36.87,36.84,36.84,15400.0,31.4353,31.4353,31.4097,31.4097,15400.0
2013-10-18 11:10:00,36.84,36.89,36.83,36.88,14600.0,31.4097,31.4524,31.4012,31.4438,14600.0
2013-10-18 11:15:00,36.87,36.9,36.85,36.88,29800.0,31.4353,31.4609,31.4183,31.4438,29800.0
2013-10-18 11:20:00,36.9,36.91,36.87,36.88,8400.0,31.4609,31.4694,31.4353,31.4438,8400.0
2013-10-18 11:25:00,36.88,36.91,36.88,36.89,17800.0,31.4438,31.4694,31.4438,31.4524,17800.0
2013-10-18 11:30:00,36.89,36.94,36.89,36.94,16000.0,31.4524,31.495,31.4524,31.495,16000.0
2013-10-18 11:35:00,36.93,36.95,36.91,36.93,10400.0,31.4865,31.5035,31.4694,31.4865,10400.0
2013-10-18 11:40:00,36.92,36.93,36.91,36.93,8800.0,31.4779,31.4865,31.4694,31.4865,8800.0
2013-10-18 11:45:00,36.93,36.95,36.93,36.94,13400.0,31.4865,31.5035,31.4865,31.495,13400.0
2013-10-18 11:50:00,36.94,36.96,36.94,36.95,18800.0,31.495,31.512,31.495,31.5035,18800.0
2013-10-18 11:55:00,36.95,36.97,36.95,36.97,18000.0,31.5035,31.5206,31.5035,31.5206,18000.0
2013-10-18 12:00:00,36.98,36.99,36.97,36.99,16200.0,31.5291,31.5376,31.5206,31.5376,16200.0
2013-10-18 12:05:00,36.99,37.02,36.99,37.02,37000.0,31.5376,31.5632,31.5376,31.5632,37000.0
2013-10-18 12:10:00,37.01,37.02,37.01,37.02,7000.0,31.5547,31.5632,31.5547,31.5632,7000.0
2013-10-18 12:15:00,37.02,37.02,36.99,37.0,19000.0,31.5632,31.5632,31.5376,31.5461,19000.0
2013-10-18 12:20:00,36.99,37.02,36.99,37.02,7000.0,31.5376,31.5632,31.5376,31.5632,7000.0
2013-10-18 12:25:00,37.01,37.02,37.01,37.02,14600.0,31.5547,31.5632,31.5547,31.5632,14600.0
2013-10-18 12:30:00,37.02,37.06,37.02,37.05,14400.0,31.5632,31.5973,31.5632,31.5888,14400.0
2013-10-18 12:35:00,37.05,37.08,37.04,37.05,15600.0,31.5888,31.6144,31.5803,31.5888,15600.0
2013-10-18 12:40:00,37.04,37.05,37.04,37.05,11200.0,31.5803,31.5888,31.5803,31.5888,11200.0
2013-10-18 12:45:00,37.06,37.09,37.05,37.08,9800.0,31.5973,31.6229,31.5888,31.6144,9800.0
2013-10-18 12:50:00,37.08,37.09,37.06,37.07,9600.0,31.6144,31.6229,31.5973,31.6058,9600.0
2013-10-18 12:55:00,37.07,37.07,37.03,37.03,9000.0,31.6058,31.6058,31.5717,31.5717,9000.0
2013-10-18 13:00:00,37.03,37.07,37.03,37.07,10600.0,31.5717,31.6058,31.5717,31.6058,10600.0
2013-10-18 13:05:00,37.08,37.1,37.08,37.1,9400.0,31.6144,31.6314,31.6144,31.6314,9400.0
2013-10-18 13:10:00,37.1,37.12,37.09,37.11,11400.0,31.6314,31.6485,31.6229,31.6399,11400.0
2013-10-18 13:15:00,37.1,37.17,37.1,37.14,24200.0,31.6314,31.6911,31.6314,31.6655,24200.0
2013-10-18 13:20:00,37.15,37.15,37.14,37.15,4600.0,31.674,31.674,31.6655,31.674,4600.0
2013-10-18 13:25:00,37.15,37.21,37.15,37.2,17200.0,31.674,31.7252,31.674,31.7167,17200.0
2013-10-18 13:30:00,37.19,37.21,37.19,37.21,7000.0,31.7081,31.7252,31.7081,31.7252,7000.0
2013-10-18 13:35:00,37.21,37.23,37.2,37.22,9400.0,31.7252,31.7422,31.7167,31.7337,9400.0
2013-10-18 13:40:00,37.22,37.25,37.22,37.23,16400.0,31.7337,31.7593,31.7337,31.7422,16400.0
2013-10-18 13:45:00,37.23,37.25,37.23,37.24,4800.0,31.7422,31.7593,31.7422,31.7508,4800.0
2013-10-18 13:50:00,37.24,37.27,37.24,37.24,10600.0,31.7508,31.7763,31.7508,31.7508,10600.0
2013-10-18 13:55:00,37.24,37.27,37.24,37.24,9400.0,31.7508,31.7763,31.7508,31.7508,9400.0
2013-10-18 14:00:00,37.24,37.25,37.21,37.21,25200.0,31.7508,31.7593,31.7252,31.7252,25200.0
2013-10-18 14:05:00,37.21,37.21,37.19,37.2,8000.0,31.7252,31.7252,31.7081,31.7167,8000.0
2013-10-18 14:10:00,37.2,37.2,37.17,37.17,5600.0,31.7167,31.7167,31.6911,31.6911,5600.0
2013-10-18 14:15:00,37.17,37.18,37.17,37.18,9800.0,31.6911,31.6996,31.6911,31.6996,9800.0
2013-10-18 14:20:00,37.19,37.19,37.18,37.19,12000.0,31.7081,31.7081,31.6996,31.7081,12000.0
2013-10-18 14:25:00,37.19,37.2,37.18,37.19,9800.0,31.7081,31.7167,31.6996,31.7081,9800.0
2013-10-18 14:30:00,37.2,37.22,37.19,37.22,12800.0,31.7167,31.7337,31.7081,31.7337,12800.0
2013-10-18 14:35:00,37.22,37.24,37.2,37.21,19000.0,31.7337,31.7508,31.7167,31.7252,19000.0
2013-10-18 14:40:00,37.21,37.24,37.21,37.24,8600.0,31.7252,31.7508,31.7252,31.7508,8600.0
2013-10-18 14:45:00,37.23,37.23,37.21,37.21,7800.0,31.7422,31.7422,31.7252,31.7252,7800.0
2013-10-18 14:50:00,37.22,37.24,37.21,37.21,28000.0,31.7337,31.7508,31.7252,31.7252,28000.0
2013-10-18 14:55:00,37.21,37.21,37.18,37.19,13800.0,31.7252,31.7252,31.6996,31.7081,13800.0
2013-10-18 15:00:00,37.19,37.21,37.16,37.17,14200.0,31.7081,31.7252,31.6826,31.6911,14200.0
2013-10-18 15:05:00,37.17,37.18,37.17,37.17,17200.0,31.6911,31.6996,31.6911,31.6911,17200.0
2013-10-18 15:10:00,37.17,37.17,37.14,37.15,20600.0,31.6911,31.6911,31.6655,31.674,20600.0
2013-10-18 15:15:00,37.15,37.16,37.12,37.13,20600.0,31.674,31.6826,31.6485,31.657,20600.0
2013-10-18 15:20:00,37.13,37.13,37.1,37.1,26200.0,31.657,31.657,31.6314,31.6314,26200.0
2013-10-18 15:25:00,37.1,37.13,37.1,37.13,19800.0,31.6314,31.657,31.6314,31.657,19800.0
2013-10-18 15:30:00,37.13,37.14,37.11,37.12,43600.0,31.657,31.6655,31.6399,31.6485,43600.0
2013-10-18 15:35:00,37.12,37.12,37.1,37.1,23800.0,31.6485,31.6485,31.6314,31.6314,23800.0
2013-10-18 15:40:00,37.1,37.12,37.09,37.1,25000.0,31.6314,31.6485,31.6229,31.6314,25000.0
2013-10-18 15:45:00,37.1,37.13,37.1,37.12,48200.0,31.6314,31.657,31.6314,31.6485,48200.0
2013-10-18 15:50:00,37.12,37.15,37.1,37.15,76000.0,31.6485,31.674,31.6314,31.674,76000.0
2013-10-18 15:55:00,37.15,37.16,37.13,37.15,100800.0,31.674,31.6826,31.657,31.674,100800.0
2013-10-21 09:30:00,37.13,37.23,36.57,37.18,75800.0,31.657,31.7422,31.1795,31.6996,75800.0
2013-10-21 09:35:00,37.17,37.21,37.07,37.17,18000.0,31.6911,31.7252,31.6058,31.6911,18000.0
2013-10-21 09:40:00,37.2,37.25,37.13,37.24,19000.0,31.7167,31.7593,31.657,31.7508,19000.0
2013-10-21 09:45:00,37.26,37.27,37.22,37.26,42200.0,31.7678,31.7763,31.7337,31.7678,42200.0
2013-10-21 09:50:00,37.24,37.26,37.22,37.24,30000.0,31.7508,31.7678,31.7337,31.7508,30000.0
2013-10-21 09:55:00,37.23,37.3,37.23,37.28,18400.0,31.7422,31.8019,31.7422,31.7849,18400.0
2013-10-21 10:00:00,37.32,37.36,37.28,37.35,23000.0,31.819,31.8531,31.7849,31.8446,23000.0
2013-10-21 10:05:00,37.35,37.41,37.34,37.38,44600.0,31.8446,31.8957,31.836,31.8701,44600.0
2013-10-21 10:10:00,37.38,37.4,37.35,37.36,42600.0,31.8701,31.8872,31.8446,31.8531,42600.0
2013-10-21 10:15:00,37.35,37.36,37.27,37.27,24600.0,31.8446,31.8531,31.7763,31.7763,24600.0
2013-10-21 10:20:00,37.27,37.29,37.27,37.28,31800.0,31.7763,31.7934,31.7763,31.7849,31800.0
2013-10-21 10:25:00,37.28,37.3,37.21,37.21,18200.0,31.7849,31.8019,31.7252,31.7252,18200.0
2013-10-21 10:30:00,37.21,37.22,37.19,37.22,8200.0,31.7252,31.7337,31.7081,31.7337,8200.0
2013-10-21 10:35:00,37.21,37.24,37.19,37.19,12800.0,31.7252,31.7508,31.7081,31.7081,12800.0
2013-10-21 10:40:00,37.19,37.19,37.13,37.14,10600.0,31.7081,31.7081,31.657,31.6655,10600.0
2013-10-21 10:45:00,37.13,37.13,37.09,37.09,24000.0,31.657,31.657,31.6229,31.6229,24000.0
2013-10-21 10:50:00,37.1,37.13,37.1,37.1,16200.0,31.6314,31.657,31.6314,31.6314,16200.0
2013-10-21 10:55:00,37.1,37.15,37.1,37.14,22600.0,31.6314,31.674,31.6314,31.6655,22600.0
2013-10-21 11:00:00,37.14,37.17,37.13,37.16,18000.0,31.6655,31.6911,31.657,31.6826,18000.0
2013-10-21 11:05:00,37.17,37.18,37.16,37.16,12000.0,31.6911,31.6996,31.6826,31.6826,12000.0
2013-10-21 11:10:00,37.16,37.18,37.15,37.17,8400.0,31.6826,31.6996,31.674,31.6911,8400.0
2013-10-21 11:15:00,37.17,37.18,37.15,37.18,14600.0,31.6911,31.6996,31.674,31.6996,14600.0
2013-10-21 11:20:00,37.18,37.2,37.18,37.19,11400.0,31.6996,31.7167,31.6996,31.7081,11400.0
2013-10-21 11:25:00,37.19,37.2,37.17,37.19,9600.0,31.7081,31.7167,31.6911,31.7081,9600.0
2013-10-21 11:30:00,37.19,37.19,37.16,37.18,10200.0,31.7081,31.7081,31.6826,31.6996,10200.0
2013-10-21 11:35:00,37.18,37.18,37.13,37.13,11000.0,31.6996,31.6996,31.657,31.657,11000.0
2013-10-21 11:40:00,37.13,37.16,37.13,37.13,12400.0,31.657,31.6826,31.657,31.657,12400.0
2013-10-21 11:45:00,37.13,37.14,37.12,37.14,12200.0,31.657,31.6655,31.6485,31.6655,12200.0
2013-10-21 11:50:00,37.15,37.19,37.13,37.18,23800.0,31.674,31.7081,31.657,31.6996,23800.0
2013-10-21 11:55:00,37.18,37.2,37.17,37.2,17000.0,31.6996,31.7167,31.6911,31.7167,17000.0
2013-10-21 12:00:00,37.21,37.21,37.2,37.2,9400.0,31.7252,31.7252,31.7167,31.7167,9400.0
2013-10-21 12:05:00,37.2,37.23,37.2,37.23,9800.0,31.7167,31.7422,31.7167,31.7422,9800.0
2013-10-21 12:10:00,37.24,37.24,37.22,37.24,9400.0,31.7508,31.7508,31.7337,31.7508,9400.0
2013-10-21 12:15:00,37.24,37.27,37.23,37.27,23400.0,31.7508,31.7763,31.7422,31.7763,23400.0
2013-10-21 12:20:00,37.27,37.29,37.27,37.27,14600.0,31.7763,31.7934,31.7763,31.7763,14600.0
2013-10-21 12:25:00,37.27,37.29,37.26,37.26,9400.0,31.7763,31.7934,31.7678,31.7678,9400.0
2013-10-21 12:30:00,37.25,37.27,37.25,37.25,10600.0,31.7593,31.7763,31.7593,31.7593,10600.0
2013-10-21 12:35:00,37.26,37.3,37.26,37.3,12400.0,31.7678,31.8019,31.7678,31.8019,12400.0
2013-10-21 12:40:00,37.31,37.31,37.27,37.27,17400.0,31.8105,31.8105,31.7763,31.7763,17400.0
2013-10-21 12:45:00,37.29,37.3,37.28,37.28,9800.0,31.7934,31.8019,31.7849,31.7849,9800.0
2013-10-21 12:50:00,37.27,37.31,37.27,37.28,16800.0,31.7763,31.8105,31.7763,31.7849,16800.0
2013-10-21 12:55:00,37.27,37.31,37.27,37.3,12800.0,31.7763,31.8105,31.7763,31.8019,12800.0
2013-10-21 13:00:00,37.3,37.3,37.27,37.27,25600.0,31.8019,31.8019,31.7763,31.7763,25600.0
2013-10-21 13:05:00,37.28,37.31,37.27,37.31,19600.0,31.7849,31.8105,31.7763,31.8105,19600.0
2013-10-21 13:10:00,37.31,37.31,37.28,37.3,12600.0,31.8105,31.8105,31.7849,31.8019,12600.0
2013-10-21 13:15:00,37.3,37.31,37.27,37.3,11400.0,31.8019,31.8105,31.7763,31.8019,11400.0
2013-10-21 13:20:00,37.3,37.31,37.28,37.29,9600.0,31.8019,31.8105,31.7849,31.7934,9600.0
2013-10-21 13:25:00,37.28,37.28,37.24,37.25,20800.0,31.7849,31.7849,31.7508,31.7593,20800.0
2013-10-21 13:30:00,37.26,37.27,37.24,37.26,8000.0,31.7678,31.7763,31.7508,31.7678,8000.0
2013-10-21 13:35:00,37.26,37.27,37.24,37.27,17000.0,31.7678,31.7763,31.7508,31.7763,17000.0
2013-10-21 13:40:00,37.27,37.27,37.26,37.26,10600.0,31.7763,31.7763,31.7678,31.7678,10600.0
2013-10-21 13:45:00,37.26,37.26,37.24,37.26,11400.0,31.7678,31.7678,31.7508,31.7678,11400.0
2013-10-21 13:50:00,37.26,37.28,37.26,37.27,10800.0,31.7678,31.7849,31.7678,31.7763,10800.0
2013-10-21 13:55:00,37.27,37.28,37.26,37.27,14000.0,31.7763,31.7849,31.7678,31.7763,14000.0
2013-10-21 14:00:00,37.27,37.27,37.24,37.24,13200.0,31.7763,31.7763,31.7508,31.7508,13200.0
2013-10-21 14:05:00,37.24,37.24,37.23,37.24,11000.0,31.7508,31.7508,31.7422,31.7508,11000.0
2013-10-21 14:10:00,37.24,37.26,37.24,37.24,17400.0,31.7508,31.7678,31.7508,31.7508,17400.0
2013-10-21 14:15:00,37.24,37.26,37.24,37.26,15600.0,31.7508,31.7678,31.7508,31.7678,15600.0
2013-10-21 14:20:00,37.25,37.27,37.2,37.23,21000.0,31.7593,31.7763,31.7167,31.7422,21000.0
2013-10-21 14:25:00,37.23,37.24,37.21,37.24,15200.0,31.7422,31.7508,31.7252,31.7508,15200.0
2013-10-21 14:30:00,37.23,37.23,37.21,37.22,14200.0,31.7422,31.7422,31.7252,31.7337,14200.0
2013-10-21 14:35:00,37.22,37.22,37.18,37.21,25400.0,31.7337,31.7337,31.6996,31.7252,25400.0
2013-10-21 14:40:00,37.22,37.23,37.21,37.22,15400.0,31.7337,31.7422,31.7252,31.7337,15400.0
2013-10-21 14:45:00,37.22,37.23,37.21,37.23,10400.0,31.7337,31.7422,31.7252,31.7422,10400.0
2013-10-21 14:50:00,37.22,37.24,37.22,37.23,14200.0,31.7337,31.7508,31.7337,31.7422,14200.0
2013-10-21 14:55:00,37.23,37.23,37.22,37.23,17400.0,31.7422,31.7422,31.7337,31.7422,17400.0
2013-10-21 15:00:00,37.23,37.25,37.22,37.25,16400.0,31.7422,31.7593,31.7337,31.7593,16400.0
2013-10-21 15:05:00,37.25,37.27,37.24,37.27,18400.0,31.7593,31.7763,31.7508,31.7763,18400.0
2013-10-21 15:10:00,37.27,37.28,37.26,37.26,16600.0,31.7763,31.7849,31.7678,31.7678,16600.0
2013-10-21 15:15:00,37.27,37.29,37.26,37.27,17200.0,31.7763,31.7934,31.7678,31.7763,17200.0
2013-10-21 15:20:00,37.26,37.27,37.24,37.24,19600.0,31.7678,31.7763,31.7508,31.7508,19600.0
2013-10-21 15:25:00,37.24,37.25,37.21,37.22,21800.0,31.7508,31.7593,31.7252,31.7337,21800.0
2013-10-21 15:30:00,37.23,37.23,37.21,37.22,22400.0,31.7422,31.7422,31.7252,31.7337,22400.0
2013-10-21 15:35:00,37.23,37.24,37.22,37.23,39000.0,31.7422,31.7508,31.7337,31.7422,39000.0
2013-10-21 15:40:00,37.23,37.24,37.22,37.23,33800.0,31.7422,31.7508,31.7337,31.7422,33800.0
2013-10-21 15:45:00,37.23,37.24,37.23,37.23,59400.0,31.7422,31.7508,31.7422,31.7422,59400.0
2013-10-21 15:50:00,37.23,37.26,37.22,37.26,61000.0,31.7422,31.7678,31.7337,31.7678,61000.0
2013-10-21 15:55:00,37.26,37.27,37.22,37.26,101400.0,31.7678,31.7763,31.7337,31.7678,101400.0
2013-10-22 09:30:00,37.8,37.8,37.4,37.48,147800.0,32.2282,32.2282,31.8872,31.9554,147800.0
2013-10-22 09:35:00,37.47,37.57,37.41,37.48,106400.0,31.9469,32.0321,31.8957,31.9554,106400.0
2013-10-22 09:40:00,37.48,37.57,37.47,37.52,52200.0,31.9554,32.0321,31.9469,31.9895,52200.0
2013-10-22 09:45:00,37.52,37.55,37.48,37.5,110600.0,31.9895,32.0151,31.9554,31.9724,110600.0
2013-10-22 09:50:00,37.5,37.56,37.49,37.54,38200.0,31.9724,32.0236,31.9639,32.0066,38200.0
2013-10-22 09:55:00,37.55,37.57,37.52,37.52,23800.0,32.0151,32.0321,31.9895,31.9895,23800.0
2013-10-22 10:00:00,37.52,37.58,37.5,37.58,41000.0,31.9895,32.0407,31.9724,32.0407,41000.0
2013-10-22 10:05:00,37.58,37.63,37.57,37.61,31600.0,32.0407,32.0833,32.0321,32.0662,31600.0
2013-10-22 10:10:00,37.62,37.65,37.61,37.63,41800.0,32.0748,32.1003,32.0662,32.0833,41800.0
2013-10-22 10:15:00,37.63,37.63,37.58,37.59,28600.0,32.0833,32.0833,32.0407,32.0492,28600.0
2013-10-22 10:20:00,37.6,37.63,37.59,37.63,28200.0,32.0577,32.0833,32.0492,32.0833,28200.0
2013-10-22 10:25:00,37.63,37.64,37.6,37.63,75000.0,32.0833,32.0918,32.0577,32.0833,75000.0
2013-10-22 10:30:00,37.63,37.65,37.6,37.65,26200.0,32.0833,32.1003,32.0577,32.1003,26200.0
2013-10-22 10:35:00,37.64,37.65,37.63,37.65,28400.0,32.0918,32.1003,32.0833,32.1003,28400.0
2013-10-22 10:40:00,37.65,37.65,37.6,37.63,31200.0,32.1003,32.1003,32.0577,32.0833,31200.0
2013-10-22 10:45:00,37.62,37.63,37.59,37.59,25800.0,32.0748,32.0833,32.0492,32.0492,25800.0
2013-10-22 10:50:00,37.59,37.62,37.57,37.57,34400.0,32.0492,32.0748,32.0321,32.0321,34400.0
2013-10-22 10:55:00,37.58,37.6,37.49,37.5,133000.0,32.0407,32.0577,31.9639,31.9724,133000.0
2013-10-22 11:00:00,37.51,37.54,37.49,37.5,45600.0,31.981,32.0066,31.9639,31.9724,45600.0
2013-10-22 11:05:00,37.51,37.52,37.45,37.47,28000.0,31.981,31.9895,31.9298,31.9469,28000.0
2013-10-22 11:10:00,37.48,37.49,37.44,37.45,15600.0,31.9554,31.9639,31.9213,31.9298,15600.0
2013-10-22 11:15:00,37.44,37.46,37.42,37.46,25800.0,31.9213,31.9383,31.9042,31.9383,25800.0
2013-10-22 11:20:00,37.46,37.46,37.34,37.34,26000.0,31.9383,31.9383,31.836,31.836,26000.0
2013-10-22 11:25:00,37.34,37.38,37.34,37.37,11000.0,31.836,31.8701,31.836,31.8616,11000.0
2013-10-22 11:30:00,37.37,37.37,37.33,37.34,20400.0,31.8616,31.8616,31.8275,31.836,20400.0
2013-10-22 11:35:00,37.36,37.41,37.36,37.37,17400.0,31.8531,31.8957,31.8531,31.8616,17400.0
2013-10-22 11:40:00,37.38,37.4,37.36,37.37,9200.0,31.8701,31.8872,31.8531,31.8616,9200.0
2013-10-22 11:45:00,37.37,37.39,37.36,37.39,12600.0,31.8616,31.8787,31.8531,31.8787,12600.0
2013-10-22 11:50:00,37.4,37.42,37.4,37.41,11400.0,31.8872,31.9042,31.8872,31.8957,11400.0
2013-10-22 11:55:00,37.41,37.46,37.41,37.46,16000.0,31.8957,31.9383,31.8957,31.9383,16000.0
2013-10-22 12:00:00,37.46,37.46,37.44,37.45,16000.0,31.9383,31.9383,31.9213,31.9298,16000.0
2013-10-22 12:05:00,37.46,37.46,37.44,37.44,11000.0,31.9383,31.9383,31.9213,31.9213,11000.0
2013-10-22 12:10:00,37.44,37.44,37.38,37.38,9800.0,31.9213,31.9213,31.8701,31.8701,9800.0
2013-10-22 12:15:00,37.38,37.38,37.35,37.36,12800.0,31.8701,31.8701,31.8446,31.8531,12800.0
2013-10-22 12:20:00,37.35,37.37,37.35,37.35,13200.0,31.8446,31.8616,31.8446,31.8446,13200.0
2013-10-22 12:25:00,37.35,37.36,37.33,37.33,19400.0,31.8446,31.8531,31.8275,31.8275,19400.0
2013-10-22 12:30:00,37.33,37.34,37.31,37.32,30800.0,31.8275,31.836,31.8105,31.819,30800.0
2013-10-22 12:35:00,37.33,37.33,37.29,37.3,11000.0,31.8275,31.8275,31.7934,31.8019,11000.0
2013-10-22 12:40:00,37.29,37.3,37.24,37.24,16400.0,31.7934,31.8019,31.7508,31.7508,16400.0
2013-10-22 12:45:00,37.24,37.24,37.18,37.23,50000.0,31.7508,31.7508,31.6996,31.7422,50000.0
2013-10-22 12:50:00,37.24,37.26,37.23,37.25,10600.0,31.7508,31.7678,31.7422,31.7593,10600.0
2013-10-22 12:55:00,37.26,37.3,37.26,37.3,13400.0,31.7678,31.8019,31.7678,31.8019,13400.0
2013-10-22 13:00:00,37.3,37.32,37.29,37.32,11000.0,31.8019,31.819,31.7934,31.819,11000.0
2013-10-22 13:05:00,37.32,37.35,37.32,37.33,15800.0,31.819,31.8446,31.819,31.8275,15800.0
2013-10-22 13:10:00,37.33,37.34,37.32,37.32,12800.0,31.8275,31.836,31.819,31.819,12800.0
2013-10-22 13:15:00,37.32,37.35,37.32,37.35,8400.0,31.819,31.8446,31.819,31.8446,8400.0
2013-10-22 13:20:00,37.35,37.35,37.34,37.35,12600.0,31.8446,31.8446,31.836,31.8446,12600.0
2013-10-22 13:25:00,37.35,37.36,37.33,37.33,13000.0,31.8446,31.8531,31.8275,31.8275,13000.0
2013-10-22 13:30:00,37.32,37.32,37.27,37.29,18200.0,31.819,31.819,31.7763,31.7934,18200.0
2013-10-22 13:35:00,37.29,37.35,37.29,37.33,14400.0,31.7934,31.8446,31.7934,31.8275,14400.0
2013-10-22 13:40:00,37.34,37.34,37.3,37.3,17400.0,31.836,31.836,31.8019,31.8019,17400.0
2013-10-22 13:45:00,37.3,37.3,37.27,37.29,57600.0,31.8019,31.8019,31.7763,31.7934,57600.0
2013-10-22 13:50:00,37.28,37.29,37.27,37.29,24600.0,31.7849,31.7934,31.7763,31.7934,24600.0
2013-10-22 13:55:00,37.29,37.32,37.28,37.32,20200.0,31.7934,31.819,31.7849,31.819,20200.0
2013-10-22 14:00:00,37.33,37.35,37.33,37.34,14200.0,31.8275,31.8446,31.8275,31.836,14200.0
2013-10-22 14:05:00,37.35,37.35,37.33,37.34,19800.0,31.8446,31.8446,31.8275,31.836,19800.0
2013-10-22 14:10:00,37.34,37.38,37.34,37.35,21800.0,31.836,31.8701,31.836,31.8446,21800.0
2013-10-22 14:15:00,37.35,37.37,37.34,37.35,26400.0,31.8446,31.8616,31.836,31.8446,26400.0
2013-10-22 14:20:00,37.35,37.37,37.33,37.37,27000.0,31.8446,31.8616,31.8275,31.8616,27000.0
2013-10-22 14:25:00,37.37,37.37,37.33,37.34,30000.0,31.8616,31.8616,31.8275,31.836,30000.0
2013-10-22 14:30:00,37.33,37.34,37.29,37.29,46600.0,31.8275,31.836,31.7934,31.7934,46600.0
2013-10-22 14:35:00,37.29,37.31,37.29,37.31,63000.0,31.7934,31.8105,31.7934,31.8105,63000.0
2013-10-22 14:40:00,37.31,37.31,37.27,37.31,36200.0,31.8105,31.8105,31.7763,31.8105,36200.0
2013-10-22 14:45:00,37.31,37.34,37.31,37.32,52000.0,31.8105,31.836,31.8105,31.819,52000.0
2013-10-22 14:50:00,37.32,37.32,37.28,37.31,45400.0,31.819,31.819,31.7849,31.8105,45400.0
2013-10-22 14:55:00,37.31,37.32,37.29,37.31,70800.0,31.8105,31.819,31.7934,31.8105,70800.0
2013-10-22 15:00:00,37.31,37.34,37.31,37.33,54600.0,31.8105,31.836,31.8105,31.8275,54600.0
2013-10-22 15:05:00,37.34,37.34,37.33,37.34,39600.0,31.836,31.836,31.8275,31.836,39600.0
2013-10-22 15:10:00,37.34,37.37,37.33,37.35,45800.0,31.836,31.8616,31.8275,31.8446,45800.0
2013-10-22 15:15:00,37.35,37.35,37.32,37.32,41600.0,31.8446,31.8446,31.819,31.819,41600.0
2013-10-22 15:20:00,37.34,37.35,37.33,37.35,46200.0,31.836,31.8446,31.8275,31.8446,46200.0
2013-10-22 15:25:00,37.35,37.38,37.35,37.38,54000.0,31.8446,31.8701,31.8446,31.8701,54000.0
2013-10-22 15:30:00,37.38,37.42,37.38,37.41,75000.0,31.8701,31.9042,31.8701,31.8957,75000.0
2013-10-22 15:35:00,37.41,37.41,37.38,37.38,50800.0,31.8957,31.8957,31.8701,31.8701,50800.0
2013-10-22 15:40:00,37.38,37.39,37.38,37.38,65400.0,31.8701,31.8787,31.8701,31.8701,65400.0
2013-10-22 15:45:00,37.38,37.38,37.34,37.34,99800.0,31.8701,31.8701,31.836,31.836,99800.0
2013-10-22 15:50:00,37.34,37.37,37.34,37.36,98400.0,31.836,31.8616,31.836,31.8531,98400.0
2013-10-22 15:55:00,37.35,37.37,37.33,37.37,219600.0,31.8446,31.8616,31.8275,31.8616,219600.0
2013-10-23 09:30:00,37.27,37.49,37.14,37.49,52000.0,31.7763,31.9639,31.6655,31.9639,52000.0
2013-10-23 09:35:00,37.45,37.6,37.45,37.6,84400.0,31.9298,32.0577,31.9298,32.0577,84400.0
2013-10-23 09:40:00,37.59,37.65,37.54,37.54,45400.0,32.0492,32.1003,32.0066,32.0066,45400.0
2013-10-23 09:45:00,37.54,37.63,37.52,37.63,20800.0,32.0066,32.0833,31.9895,32.0833,20800.0
2013-10-23 09:50:00,37.63,37.68,37.6,37.67,53200.0,32.0833,32.1259,32.0577,32.1174,53200.0
2013-10-23 09:55:00,37.67,37.68,37.57,37.58,92800.0,32.1174,32.1259,32.0321,32.0407,92800.0
2013-10-23 10:00:00,37.57,37.58,37.52,37.54,47600.0,32.0321,32.0407,31.9895,32.0066,47600.0
2013-10-23 10:05:00,37.52,37.57,37.51,37.56,40800.0,31.9895,32.0321,31.981,32.0236,40800.0
2013-10-23 10:10:00,37.58,37.66,37.58,37.66,33200.0,32.0407,32.1089,32.0407,32.1089,33200.0
2013-10-23 10:15:00,37.66,37.7,37.66,37.7,35400.0,32.1089,32.143,32.1089,32.143,35400.0
2013-10-23 10:20:00,37.7,37.71,37.67,37.67,43200.0,32.143,32.1515,32.1174,32.1174,43200.0
2013-10-23 10:25:00,37.68,37.69,37.64,37.67,30000.0,32.1259,32.1344,32.0918,32.1174,30000.0
2013-10-23 10:30:00,37.67,37.73,37.65,37.72,28400.0,32.1174,32.1685,32.1003,32.16,28400.0
2013-10-23 10:35:00,37.72,37.73,37.69,37.73,32600.0,32.16,32.1685,32.1344,32.1685,32600.0
2013-10-23 10:40:00,37.73,37.73,37.67,37.68,28800.0,32.1685,32.1685,32.1174,32.1259,28800.0
2013-10-23 10:45:00,37.68,37.69,37.65,37.65,73200.0,32.1259,32.1344,32.1003,32.1003,73200.0
2013-10-23 10:50:00,37.65,37.66,37.61,37.65,74000.0,32.1003,32.1089,32.0662,32.1003,74000.0
2013-10-23 10:55:00,37.63,37.67,37.61,37.65,23600.0,32.0833,32.1174,32.0662,32.1003,23600.0
2013-10-23 11:00:00,37.64,37.74,37.64,37.73,11800.0,32.0918,32.1771,32.0918,32.1685,11800.0
2013-10-23 11:05:00,37.73,37.75,37.72,37.73,17600.0,32.1685,32.1856,32.16,32.1685,17600.0
2013-10-23 11:10:00,37.72,37.73,37.71,37.73,13800.0,32.16,32.1685,32.1515,32.1685,13800.0
2013-10-23 11:15:00,37.72,37.74,37.71,37.74,10600.0,32.16,32.1771,32.1515,32.1771,10600.0
2013-10-23 11:20:00,37.74,37.81,37.72,37.79,21000.0,32.1771,32.2368,32.16,32.2197,21000.0
2013-10-23 11:25:00,37.78,37.78,37.74,37.77,13400.0,32.2112,32.2112,32.1771,32.2026,13400.0
2013-10-23 11:30:00,37.77,37.8,37.76,37.79,12200.0,32.2026,32.2282,32.1941,32.2197,12200.0
2013-10-23 11:35:00,37.79,37.82,37.78,37.78,11200.0,32.2197,32.2453,32.2112,32.2112,11200.0
2013-10-23 11:40:00,37.79,37.81,37.77,37.79,9200.0,32.2197,32.2368,32.2026,32.2197,9200.0
2013-10-23 11:45:00,37.79,37.81,37.77,37.77,22600.0,32.2197,32.2368,32.2026,32.2026,22600.0
2013-10-23 11:50:00,37.78,37.8,37.74,37.74,9600.0,32.2112,32.2282,32.1771,32.1771,9600.0
2013-10-23 11:55:00,37.74,37.75,37.72,37.72,12000.0,32.1771,32.1856,32.16,32.16,12000.0
2013-10-23 12:00:00,37.72,37.72,37.7,37.7,7000.0,32.16,32.16,32.143,32.143,7000.0
2013-10-23 12:05:00,37.7,37.72,37.69,37.7,6800.0,32.143,32.16,32.1344,32.143,6800.0
2013-10-23 12:10:00,37.69,37.71,37.69,37.71,5000.0,32.1344,32.1515,32.1344,32.1515,5000.0
2013-10-23 12:15:00,37.71,37.72,37.66,37.67,12400.0,32.1515,32.16,32.1089,32.1174,12400.0
2013-10-23 12:20:00,37.67,37.68,37.63,37.63,13200.0,32.1174,32.1259,32.0833,32.0833,13200.0
2013-10-23 12:25:00,37.63,37.66,37.63,37.66,15800.0,32.0833,32.1089,32.0833,32.1089,15800.0
2013-10-23 12:30:00,37.65,37.68,37.65,37.68,9600.0,32.1003,32.1259,32.1003,32.1259,9600.0
2013-10-23 12:35:00,37.65,37.67,37.65,37.66,5800.0,32.1003,32.1174,32.1003,32.1089,5800.0
2013-10-23 12:40:00,37.67,37.67,37.65,37.65,9800.0,32.1174,32.1174,32.1003,32.1003,9800.0
2013-10-23 12:45:00,37.65,37.67,37.65,37.67,6200.0,32.1003,32.1174,32.1003,32.1174,6200.0
2013-10-23 12:50:00,37.68,37.68,37.63,37.65,10000.0,32.1259,32.1259,32.0833,32.1003,10000.0
2013-10-23 12:55:00,37.64,37.69,37.63,37.67,11400.0,32.0918,32.1344,32.0833,32.1174,11400.0
2013-10-23 13:00:00,37.66,37.66,37.63,37.63,9000.0,32.1089,32.1089,32.0833,32.0833,9000.0
2013-10-23 13:05:00,37.64,37.66,37.63,37.63,7000.0,32.0918,32.1089,32.0833,32.0833,7000.0
2013-10-23 13:10:00,37.63,37.63,37.62,37.63,11200.0,32.0833,32.0833,32.0748,32.0833,11200.0
2013-10-23 13:15:00,37.64,37.67,37.63,37.67,12000.0,32.0918,32.1174,32.0833,32.1174,12000.0
2013-10-23 13:20:00,37.67,37.68,37.63,37.65,7000.0,32.1174,32.1259,32.0833,32.1003,7000.0
2013-10-23 13:25:00,37.66,37.67,37.65,37.67,14800.0,32.1089,32.1174,32.1003,32.1174,14800.0
2013-10-23 13:30:00,37.66,37.67,37.65,37.67,14200.0,32.1089,32.1174,32.1003,32.1174,14200.0
2013-10-23 13:35:00,37.67,37.68,37.65,37.65,10000.0,32.1174,32.1259,32.1003,32.1003,10000.0
2013-10-23 13:40:00,37.65,37.65,37.62,37.63,23800.0,32.1003,32.1003,32.0748,32.0833,23800.0
2013-10-23 13:45:00,37.63,37.67,37.63,37.65,8200.0,32.0833,32.1174,32.0833,32.1003,8200.0
2013-10-23 13:50:00,37.66,37.7,37.65,37.67,6600.0,32.1089,32.143,32.1003,32.1174,6600.0
2013-10-23 13:55:00,37.68,37.7,37.67,37.69,31600.0,32.1259,32.143,32.1174,32.1344,31600.0
2013-10-23 14:00:00,37.69,37.72,37.69,37.7,26400.0,32.1344,32.16,32.1344,32.143,26400.0
2013-10-23 14:05:00,37.7,37.71,37.67,37.67,13600.0,32.143,32.1515,32.1174,32.1174,13600.0
2013-10-23 14:10:00,37.67,37.71,37.67,37.69,12200.0,32.1174,32.1515,32.1174,32.1344,12200.0
2013-10-23 14:15:00,37.7,37.71,37.68,37.68,10800.0,32.143,32.1515,32.1259,32.1259,10800.0
2013-10-23 14:20:00,37.68,37.7,37.67,37.69,26000.0,32.1259,32.143,32.1174,32.1344,26000.0
2013-10-23 14:25:00,37.69,37.72,37.69,37.71,21200.0,32.1344,32.16,32.1344,32.1515,21200.0
2013-10-23 14:30:00,37.71,37.74,37.71,37.73,31400.0,32.1515,32.1771,32.1515,32.1685,31400.0
2013-10-23 14:35:00,37.73,37.76,37.7,37.76,33800.0,32.1685,32.1941,32.143,32.1941,33800.0
2013-10-23 14:40:00,37.76,37.79,37.74,37.79,31200.0,32.1941,32.2197,32.1771,32.2197,31200.0
2013-10-23 14:45:00,37.79,37.8,37.75,37.77,14200.0,32.2197,32.2282,32.1856,32.2026,14200.0
2013-10-23 14:50:00,37.77,37.81,37.77,37.8,34200.0,32.2026,32.2368,32.2026,32.2282,34200.0
2013-10-23 14:55:00,37.79,37.79,37.77,37.77,20600.0,32.2197,32.2197,32.2026,32.2026,20600.0
2013-10-23 15:00:00,37.77,37.8,37.76,37.79,26200.0,32.2026,32.2282,32.1941,32.2197,26200.0
2013-10-23 15:05:00,37.79,37.81,37.78,37.79,28600.0,32.2197,32.2368,32.2112,32.2197,28600.0
2013-10-23 15:10:00,37.8,37.81,37.78,37.79,27600.0,32.2282,32.2368,32.2112,32.2197,27600.0
2013-10-23 15:15:00,37.79,37.8,37.77,37.77,29600.0,32.2197,32.2282,32.2026,32.2026,29600.0
2013-10-23 15:20:00,37.76,37.79,37.75,37.78,62400.0,32.1941,32.2197,32.1856,32.2112,62400.0
2013-10-23 15:25:00,37.78,37.81,37.78,37.8,39000.0,32.2112,32.2368,32.2112,32.2282,39000.0
2013-10-23 15:30:00,37.81,37.84,37.81,37.83,53800.0,32.2368,32.2623,32.2368,32.2538,53800.0
2013-10-23 15:35:00,37.83,37.85,37.83,37.83,53000.0,32.2538,32.2709,32.2538,32.2538,53000.0
2013-10-23 15:40:00,37.83,37.84,37.81,37.83,36200.0,32.2538,32.2623,32.2368,32.2538,36200.0
2013-10-23 15:45:00,37.84,37.87,37.83,37.85,123400.0,32.2623,32.2879,32.2538,32.2709,123400.0
2013-10-23 15:50:00,37.85,37.85,37.83,37.83,108800.0,32.2709,32.2709,32.2538,32.2538,108800.0
2013-10-23 15:55:00,37.83,37.85,37.81,37.85,138400.0,32.2538,32.2709,32.2368,32.2709,138400.0
2013-10-24 09:30:00,37.87,37.98,37.74,37.94,70200.0,32.2879,32.3817,32.1771,32.3476,70200.0
2013-10-24 09:35:00,37.92,37.93,37.85,37.87,15000.0,32.3305,32.3391,32.2709,32.2879,15000.0
2013-10-24 09:40:00,37.86,37.87,37.79,37.86,26200.0,32.2794,32.2879,32.2197,32.2794,26200.0
2013-10-24 09:45:00,37.84,37.87,37.76,37.79,28200.0,32.2623,32.2879,32.1941,32.2197,28200.0
2013-10-24 09:50:00,37.78,37.79,37.73,37.76,22200.0,32.2112,32.2197,32.1685,32.1941,22200.0
2013-10-24 09:55:00,37.77,37.82,37.77,37.8,14000.0,32.2026,32.2453,32.2026,32.2282,14000.0
2013-10-24 10:00:00,37.8,37.8,37.74,37.74,24400.0,32.2282,32.2282,32.1771,32.1771,24400.0
2013-10-24 10:05:00,37.74,37.77,37.74,37.77,17400.0,32.1771,32.2026,32.1771,32.2026,17400.0
2013-10-24 10:10:00,37.77,37.77,37.72,37.73,26200.0,32.2026,32.2026,32.16,32.1685,26200.0
2013-10-24 10:15:00,37.73,37.74,37.71,37.73,14400.0,32.1685,32.1771,32.1515,32.1685,14400.0
2013-10-24 10:20:00,37.74,37.76,37.71,37.71,19800.0,32.1771,32.1941,32.1515,32.1515,19800.0
2013-10-24 10:25:00,37.71,37.71,37.66,37.71,16800.0,32.1515,32.1515,32.1089,32.1515,16800.0
2013-10-24 10:30:00,37.71,37.71,37.64,37.66,18800.0,32.1515,32.1515,32.0918,32.1089,18800.0
2013-10-24 10:35:00,37.65,37.7,37.65,37.66,10000.0,32.1003,32.143,32.1003,32.1089,10000.0
2013-10-24 10:40:00,37.67,37.69,37.64,37.68,14200.0,32.1174,32.1344,32.0918,32.1259,14200.0
2013-10-24 10:45:00,37.69,37.69,37.66,37.66,21000.0,32.1344,32.1344,32.1089,32.1089,21000.0
2013-10-24 10:50:00,37.67,37.67,37.63,37.63,18000.0,32.1174,32.1174,32.0833,32.0833,18000.0
2013-10-24 10:55:00,37.63,37.68,37.63,37.68,16800.0,32.0833,32.1259,32.0833,32.1259,16800.0
2013-10-24 11:00:00,37.68,37.68,37.63,37.63,91000.0,32.1259,32.1259,32.0833,32.0833,91000.0
2013-10-24 11:05:00,37.64,37.67,37.63,37.66,20200.0,32.0918,32.1174,32.0833,32.1089,20200.0
2013-10-24 11:10:00,37.66,37.67,37.65,37.66,17000.0,32.1089,32.1174,32.1003,32.1089,17000.0
2013-10-24 11:15:00,37.65,37.65,37.57,37.57,29600.0,32.1003,32.1003,32.0321,32.0321,29600.0
2013-10-24 11:20:00,37.58,37.62,37.56,37.58,18000.0,32.0407,32.0748,32.0236,32.0407,18000.0
2013-10-24 11:25:00,37.58,37.6,37.57,37.57,13800.0,32.0407,32.0577,32.0321,32.0321,13800.0
2013-10-24 11:30:00,37.57,37.58,37.55,37.56,13200.0,32.0321,32.0407,32.0151,32.0236,13200.0
2013-10-24 11:35:00,37.55,37.58,37.55,37.57,7400.0,32.0151,32.0407,32.0151,32.0321,7400.0
2013-10-24 11:40:00,37.56,37.57,37.55,37.55,6800.0,32.0236,32.0321,32.0151,32.0151,6800.0
2013-10-24 11:45:00,37.55,37.58,37.54,37.57,7800.0,32.0151,32.0407,32.0066,32.0321,7800.0
2013-10-24 11:50:00,37.57,37.75,37.55,37.56,32000.0,32.0321,32.1856,32.0151,32.0236,32000.0
2013-10-24 11:55:00,37.57,37.58,37.56,37.57,11800.0,32.0321,32.0407,32.0236,32.0321,11800.0
2013-10-24 12:00:00,37.57,37.58,37.55,37.55,7400.0,32.0321,32.0407,32.0151,32.0151,7400.0
2013-10-24 12:05:00,37.57,37.58,37.56,37.57,9000.0,32.0321,32.0407,32.0236,32.0321,9000.0
2013-10-24 12:10:00,37.56,37.57,37.55,37.56,6600.0,32.0236,32.0321,32.0151,32.0236,6600.0
2013-10-24 12:15:00,37.56,37.58,37.55,37.56,8600.0,32.0236,32.0407,32.0151,32.0236,8600.0
2013-10-24 12:20:00,37.56,37.58,37.56,37.58,9200.0,32.0236,32.0407,32.0236,32.0407,9200.0
2013-10-24 12:25:00,37.6,37.6,37.59,37.59,6400.0,32.0577,32.0577,32.0492,32.0492,6400.0
2013-10-24 12:30:00,37.59,37.6,37.58,37.58,18600.0,32.0492,32.0577,32.0407,32.0407,18600.0
2013-10-24 12:35:00,37.58,37.59,37.56,37.57,30200.0,32.0407,32.0492,32.0236,32.0321,30200.0
2013-10-24 12:40:00,37.58,37.58,37.57,37.58,9000.0,32.0407,32.0407,32.0321,32.0407,9000.0
2013-10-24 12:45:00,37.58,37.6,37.58,37.6,4400.0,32.0407,32.0577,32.0407,32.0577,4400.0
2013-10-24 12:50:00,37.6,37.63,37.6,37.63,6400.0,32.0577,32.0833,32.0577,32.0833,6400.0
2013-10-24 12:55:00,37.62,37.69,37.62,37.68,13200.0,32.0748,32.1344,32.0748,32.1259,13200.0
2013-10-24 13:00:00,37.68,37.68,37.66,37.67,12800.0,32.1259,32.1259,32.1089,32.1174,12800.0
2013-10-24 13:05:00,37.67,37.69,37.66,37.66,39800.0,32.1174,32.1344,32.1089,32.1089,39800.0
2013-10-24 13:10:00,37.66,37.68,37.66,37.66,12200.0,32.1089,32.1259,32.1089,32.1089,12200.0
2013-10-24 13:15:00,37.66,37.66,37.62,37.63,10800.0,32.1089,32.1089,32.0748,32.0833,10800.0
2013-10-24 13:20:00,37.63,37.66,37.63,37.65,10200.0,32.0833,32.1089,32.0833,32.1003,10200.0
2013-10-24 13:25:00,37.66,37.67,37.65,37.65,8800.0,32.1089,32.1174,32.1003,32.1003,8800.0
2013-10-24 13:30:00,37.65,37.66,37.63,37.66,10400.0,32.1003,32.1089,32.0833,32.1089,10400.0
2013-10-24 13:35:00,37.66,37.67,37.65,37.65,8400.0,32.1089,32.1174,32.1003,32.1003,8400.0
2013-10-24 13:40:00,37.65,37.66,37.64,37.66,8000.0,32.1003,32.1089,32.0918,32.1089,8000.0
2013-10-24 13:45:00,37.66,37.66,37.63,37.63,11600.0,32.1089,32.1089,32.0833,32.0833,11600.0
2013-10-24 13:50:00,37.63,37.64,37.63,37.64,16800.0,32.0833,32.0918,32.0833,32.0918,16800.0
2013-10-24 13:55:00,37.64,37.65,37.63,37.65,13600.0,32.0918,32.1003,32.0833,32.1003,13600.0
2013-10-24 14:00:00,37.65,37.65,37.62,37.62,10000.0,32.1003,32.1003,32.0748,32.0748,10000.0
2013-10-24 14:05:00,37.63,37.64,37.62,37.63,9400.0,32.0833,32.0918,32.0748,32.0833,9400.0
2013-10-24 14:10:00,37.63,37.66,37.63,37.66,21600.0,32.0833,32.1089,32.0833,32.1089,21600.0
2013-10-24 14:15:00,37.65,37.68,37.65,37.68,9600.0,32.1003,32.1259,32.1003,32.1259,9600.0
2013-10-24 14:20:00,37.68,37.68,37.67,37.68,20400.0,32.1259,32.1259,32.1174,32.1259,20400.0
2013-10-24 14:25:00,37.68,37.68,37.67,37.68,35000.0,32.1259,32.1259,32.1174,32.1259,35000.0
2013-10-24 14:30:00,37.68,37.68,37.67,37.67,22000.0,32.1259,32.1259,32.1174,32.1174,22000.0
2013-10-24 14:35:00,37.68,37.69,37.65,37.65,29000.0,32.1259,32.1344,32.1003,32.1003,29000.0
2013-10-24 14:40:00,37.64,37.67,37.64,37.66,11800.0,32.0918,32.1174,32.0918,32.1089,11800.0
2013-10-24 14:45:00,37.67,37.67,37.65,37.66,10400.0,32.1174,32.1174,32.1003,32.1089,10400.0
2013-10-24 14:50:00,37.67,37.67,37.66,37.67,7200.0,32.1174,32.1174,32.1089,32.1174,7200.0
2013-10-24 14:55:00,37.67,37.67,37.66,37.67,10200.0,32.1174,32.1174,32.1089,32.1174,10200.0
2013-10-24 15:00:00,37.67,37.68,37.66,37.67,12600.0,32.1174,32.1259,32.1089,32.1174,12600.0
2013-10-24 15:05:00,37.67,37.69,37.67,37.67,14600.0,32.1174,32.1344,32.1174,32.1174,14600.0
2013-10-24 15:10:00,37.68,37.68,37.66,37.66,29200.0,32.1259,32.1259,32.1089,32.1089,29200.0
2013-10-24 15:15:00,37.66,37.66,37.62,37.63,28000.0,32.1089,32.1089,32.0748,32.0833,28000.0
2013-10-24 15:20:00,37.63,37.63,37.6,37.61,29200.0,32.0833,32.0833,32.0577,32.0662,29200.0
2013-10-24 15:25:00,37.62,37.62,37.6,37.62,18200.0,32.0748,32.0748,32.0577,32.0748,18200.0
2013-10-24 15:30:00,37.62,37.63,37.6,37.63,32600.0,32.0748,32.0833,32.0577,32.0833,32600.0
2013-10-24 15:35:00,37.63,37.64,37.61,37.62,75800.0,32.0833,32.0918,32.0662,32.0748,75800.0
2013-10-24 15:40:00,37.62,37.63,37.59,37.6,72200.0,32.0748,32.0833,32.0492,32.0577,72200.0
2013-10-24 15:45:00,37.6,37.62,37.59,37.6,75600.0,32.0577,32.0748,32.0492,32.0577,75600.0
2013-10-24 15:50:00,37.6,37.67,37.6,37.65,159200.0,32.0577,32.1174,32.0577,32.1003,159200.0
2013-10-24 15:55:00,37.65,37.67,37.62,37.64,264600.0,32.1003,32.1174,32.0748,32.0918,264600.0
2013-10-25 09:30:00,37.76,37.76,37.56,37.62,77800.0,32.1941,32.1941,32.0236,32.0748,77800.0
2013-10-25 09:35:00,37.63,37.7,37.62,37.7,43400.0,32.0833,32.143,32.0748,32.143,43400.0
2013-10-25 09:40:00,37.7,37.7,37.66,37.66,140400.0,32.143,32.143,32.1089,32.1089,140400.0
2013-10-25 09:45:00,37.67,37.7,37.55,37.69,46400.0,32.1174,32.143,32.0151,32.1344,46400.0
2013-10-25 09:50:00,37.71,37.71,37.63,37.67,30200.0,32.1515,32.1515,32.0833,32.1174,30200.0
2013-10-25 09:55:00,37.66,37.68,37.63,37.67,24800.0,32.1089,32.1259,32.0833,32.1174,24800.0
2013-10-25 10:00:00,37.67,37.71,37.66,37.7,242000.0,32.1174,32.1515,32.1089,32.143,242000.0
2013-10-25 10:05:00,37.7,37.72,37.69,37.72,34400.0,32.143,32.16,32.1344,32.16,34400.0
2013-10-25 10:10:00,37.71,37.77,37.71,37.76,20200.0,32.1515,32.2026,32.1515,32.1941,20200.0
2013-10-25 10:15:00,37.75,37.77,37.74,37.74,23600.0,32.1856,32.2026,32.1771,32.1771,23600.0
2013-10-25 10:20:00,37.75,37.76,37.73,37.73,77200.0,32.1856,32.1941,32.1685,32.1685,77200.0
2013-10-25 10:25:00,37.73,37.73,37.71,37.71,4000.0,32.1685,32.1685,32.1515,32.1515,4000.0
2013-10-25 10:30:00,37.71,37.73,37.69,37.72,7800.0,32.1515,32.1685,32.1344,32.16,7800.0
2013-10-25 10:35:00,37.72,37.73,37.71,37.71,9800.0,32.16,32.1685,32.1515,32.1515,9800.0
2013-10-25 10:40:00,37.72,37.72,37.68,37.69,8600.0,32.16,32.16,32.1259,32.1344,8600.0
2013-10-25 10:45:00,37.67,37.69,37.65,37.69,5600.0,32.1174,32.1344,32.1003,32.1344,5600.0
2013-10-25 10:50:00,37.68,37.72,37.68,37.72,7400.0,32.1259,32.16,32.1259,32.16,7400.0
2013-10-25 10:55:00,37.72,37.72,37.71,37.71,7200.0,32.16,32.16,32.1515,32.1515,7200.0
2013-10-25 11:00:00,37.72,37.74,37.71,37.72,15000.0,32.16,32.1771,32.1515,32.16,15000.0
2013-10-25 11:05:00,37.72,37.76,37.71,37.71,22200.0,32.16,32.1941,32.1515,32.1515,22200.0
2013-10-25 11:10:00,37.71,37.76,37.71,37.74,23000.0,32.1515,32.1941,32.1515,32.1771,23000.0
2013-10-25 11:15:00,37.74,37.76,37.74,37.74,23800.0,32.1771,32.1941,32.1771,32.1771,23800.0
2013-10-25 11:20:00,37.75,37.76,37.74,37.75,12800.0,32.1856,32.1941,32.1771,32.1856,12800.0
2013-10-25 11:25:00,37.75,37.79,37.74,37.78,9400.0,32.1856,32.2197,32.1771,32.2112,9400.0
2013-10-25 11:30:00,37.77,37.81,37.77,37.79,9400.0,32.2026,32.2368,32.2026,32.2197,9400.0
2013-10-25 11:35:00,37.79,37.79,37.75,37.77,164400.0,32.2197,32.2197,32.1856,32.2026,164400.0
2013-10-25 11:40:00,37.77,37.8,37.76,37.8,4800.0,32.2026,32.2282,32.1941,32.2282,4800.0
2013-10-25 11:45:00,37.79,37.8,37.74,37.74,29800.0,32.2197,32.2282,32.1771,32.1771,29800.0
2013-10-25 11:50:00,37.74,37.76,37.73,37.74,6600.0,32.1771,32.1941,32.1685,32.1771,6600.0
2013-10-25 11:55:00,37.74,37.74,37.73,37.74,8600.0,32.1771,32.1771,32.1685,32.1771,8600.0
2013-10-25 12:00:00,37.73,37.73,37.7,37.71,16200.0,32.1685,32.1685,32.143,32.1515,16200.0
2013-10-25 12:05:00,37.72,37.76,37.71,37.75,6200.0,32.16,32.1941,32.1515,32.1856,6200.0
2013-10-25 12:10:00,37.74,37.74,37.71,37.74,5200.0,32.1771,32.1771,32.1515,32.1771,5200.0
2013-10-25 12:15:00,37.74,37.77,37.74,37.77,4400.0,32.1771,32.2026,32.1771,32.2026,4400.0
2013-10-25 12:20:00,37.77,37.8,37.76,37.8,9400.0,32.2026,32.2282,32.1941,32.2282,9400.0
2013-10-25 12:25:00,37.8,37.82,37.8,37.82,6000.0,32.2282,32.2453,32.2282,32.2453,6000.0
2013-10-25 12:30:00,37.81,37.82,37.81,37.82,6200.0,32.2368,32.2453,32.2368,32.2453,6200.0
2013-10-25 12:35:00,37.82,37.86,37.82,37.85,8400.0,32.2453,32.2794,32.2453,32.2709,8400.0
2013-10-25 12:40:00,37.85,37.87,37.85,37.87,4400.0,32.2709,32.2879,32.2709,32.2879,4400.0
2013-10-25 12:45:00,37.87,37.9,37.87,37.9,3000.0,32.2879,32.3135,32.2879,32.3135,3000.0
2013-10-25 12:50:00,37.9,37.91,37.88,37.89,10800.0,32.3135,32.322,32.2964,32.305,10800.0
2013-10-25 12:55:00,37.88,37.89,37.87,37.87,7800.0,32.2964,32.305,32.2879,32.2879,7800.0
2013-10-25 13:00:00,37.88,37.89,37.87,37.87,6800.0,32.2964,32.305,32.2879,32.2879,6800.0
2013-10-25 13:05:00,37.85,37.86,37.83,37.83,2800.0,32.2709,32.2794,32.2538,32.2538,2800.0
2013-10-25 13:10:00,37.83,37.84,37.82,37.83,6600.0,32.2538,32.2623,32.2453,32.2538,6600.0
2013-10-25 13:15:00,37.84,37.85,37.83,37.85,6000.0,32.2623,32.2709,32.2538,32.2709,6000.0
2013-10-25 13:20:00,37.84,37.84,37.82,37.83,3400.0,32.2623,32.2623,32.2453,32.2538,3400.0
2013-10-25 13:25:00,37.83,37.84,37.81,37.82,3200.0,32.2538,32.2623,32.2368,32.2453,3200.0
2013-10-25 13:30:00,37.82,37.83,37.81,37.81,5800.0,32.2453,32.2538,32.2368,32.2368,5800.0
2013-10-25 13:35:00,37.81,37.81,37.79,37.8,7400.0,32.2368,32.2368,32.2197,32.2282,7400.0
2013-10-25 13:40:00,37.8,37.83,37.8,37.82,4000.0,32.2282,32.2538,32.2282,32.2453,4000.0
2013-10-25 13:45:00,37.81,37.81,37.76,37.76,7000.0,32.2368,32.2368,32.1941,32.1941,7000.0
2013-10-25 13:50:00,37.76,37.77,37.74,37.77,9800.0,32.1941,32.2026,32.1771,32.2026,9800.0
2013-10-25 13:55:00,37.77,37.79,37.76,37.78,4400.0,32.2026,32.2197,32.1941,32.2112,4400.0
2013-10-25 14:00:00,37.79,37.79,37.76,37.77,12000.0,32.2197,32.2197,32.1941,32.2026,12000.0
2013-10-25 14:05:00,37.77,37.82,37.76,37.81,26800.0,32.2026,32.2453,32.1941,32.2368,26800.0
2013-10-25 14:10:00,37.81,37.81,37.8,37.81,5000.0,32.2368,32.2368,32.2282,32.2368,5000.0
2013-10-25 14:15:00,37.81,37.84,37.81,37.84,4800.0,32.2368,32.2623,32.2368,32.2623,4800.0
2013-10-25 14:20:00,37.84,37.84,37.82,37.83,6000.0,32.2623,32.2623,32.2453,32.2538,6000.0
2013-10-25 14:25:00,37.83,37.85,37.83,37.83,8000.0,32.2538,32.2709,32.2538,32.2538,8000.0
2013-10-25 14:30:00,37.83,37.83,37.78,37.78,18600.0,32.2538,32.2538,32.2112,32.2112,18600.0
2013-10-25 14:35:00,37.77,37.8,37.77,37.79,9800.0,32.2026,32.2282,32.2026,32.2197,9800.0
2013-10-25 14:40:00,37.78,37.79,37.75,37.76,9400.0,32.2112,32.2197,32.1856,32.1941,9400.0
2013-10-25 14:45:00,37.76,37.76,37.74,37.74,14200.0,32.1941,32.1941,32.1771,32.1771,14200.0
2013-10-25 14:50:00,37.74,37.74,37.73,37.73,9600.0,32.1771,32.1771,32.1685,32.1685,9600.0
2013-10-25 14:55:00,37.74,37.74,37.72,37.73,9200.0,32.1771,32.1771,32.16,32.1685,9200.0
2013-10-25 15:00:00,37.73,37.73,37.71,37.71,17200.0,32.1685,32.1685,32.1515,32.1515,17200.0
2013-10-25 15:05:00,37.71,37.71,37.69,37.7,22400.0,32.1515,32.1515,32.1344,32.143,22400.0
2013-10-25 15:10:00,37.7,37.7,37.69,37.69,17000.0,32.143,32.143,32.1344,32.1344,17000.0
2013-10-25 15:15:00,37.69,37.72,37.69,37.71,14400.0,32.1344,32.16,32.1344,32.1515,14400.0
2013-10-25 15:20:00,37.71,37.72,37.7,37.71,10000.0,32.1515,32.16,32.143,32.1515,10000.0
2013-10-25 15:25:00,37.72,37.74,37.72,37.74,12800.0,32.16,32.1771,32.16,32.1771,12800.0
2013-10-25 15:30:00,37.74,37.79,37.74,37.77,19000.0,32.1771,32.2197,32.1771,32.2026,19000.0
2013-10-25 15:35:00,37.77,37.78,37.76,37.77,16800.0,32.2026,32.2112,32.1941,32.2026,16800.0
2013-10-25 15:40:00,37.77,37.8,37.76,37.8,16400.0,32.2026,32.2282,32.1941,32.2282,16400.0
2013-10-25 15:45:00,37.8,37.83,37.79,37.83,41000.0,32.2282,32.2538,32.2197,32.2538,41000.0
2013-10-25 15:50:00,37.83,37.85,37.83,37.84,68800.0,32.2538,32.2709,32.2538,32.2623,68800.0
2013-10-25 15:55:00,37.85,37.95,37.84,37.93,200000.0,32.2709,32.3561,32.2623,32.3391,200000.0
2013-10-28 09:30:00,37.92,38.09,37.92,38.02,113400.0,32.3305,32.4755,32.3305,32.4158,113400.0
2013-10-28 09:35:00,38.02,38.08,37.99,38.04,23000.0,32.4158,32.467,32.3902,32.4329,23000.0
2013-10-28 09:40:00,38.05,38.1,38.05,38.1,14400.0,32.4414,32.484,32.4414,32.484,14400.0
2013-10-28 09:45:00,38.08,38.1,38.02,38.02,58600.0,32.467,32.484,32.4158,32.4158,58600.0
2013-10-28 09:50:00,38.01,38.05,37.95,37.97,46400.0,32.4073,32.4414,32.3561,32.3732,46400.0
2013-10-28 09:55:00,37.98,38.04,37.95,37.95,69800.0,32.3817,32.4329,32.3561,32.3561,69800.0
2013-10-28 10:00:00,37.95,37.99,37.95,37.98,65000.0,32.3561,32.3902,32.3561,32.3817,65000.0
2013-10-28 10:05:00,37.97,37.98,37.96,37.97,70600.0,32.3732,32.3817,32.3646,32.3732,70600.0
2013-10-28 10:10:00,37.96,37.98,37.96,37.97,15200.0,32.3646,32.3817,32.3646,32.3732,15200.0
2013-10-28 10:15:00,37.96,37.97,37.95,37.95,30600.0,32.3646,32.3732,32.3561,32.3561,30600.0
2013-10-28 10:20:00,37.95,37.97,37.94,37.95,19000.0,32.3561,32.3732,32.3476,32.3561,19000.0
2013-10-28 10:25:00,37.95,37.96,37.93,37.94,14400.0,32.3561,32.3646,32.3391,32.3476,14400.0
2013-10-28 10:30:00,37.95,37.95,37.91,37.95,18400.0,32.3561,32.3561,32.322,32.3561,18400.0
2013-10-28 10:35:00,37.96,37.98,37.96,37.97,19800.0,32.3646,32.3817,32.3646,32.3732,19800.0
2013-10-28 10:40:00,37.97,38.01,37.95,37.96,201600.0,32.3732,32.4073,32.3561,32.3646,201600.0
2013-10-28 10:45:00,37.97,37.98,37.93,37.97,26200.0,32.3732,32.3817,32.3391,32.3732,26200.0
2013-10-28 10:50:00,37.95,37.96,37.93,37.93,14000.0,32.3561,32.3646,32.3391,32.3391,14000.0
2013-10-28 10:55:00,37.94,37.95,37.89,37.93,212000.0,32.3476,32.3561,32.305,32.3391,212000.0
2013-10-28 11:00:00,37.93,37.98,37.93,37.96,34000.0,32.3391,32.3817,32.3391,32.3646,34000.0
2013-10-28 11:05:00,37.97,37.99,37.96,37.96,9800.0,32.3732,32.3902,32.3646,32.3646,9800.0
2013-10-28 11:10:00,37.97,37.99,37.95,37.95,6000.0,32.3732,32.3902,32.3561,32.3561,6000.0
2013-10-28 11:15:00,37.94,37.96,37.93,37.96,13000.0,32.3476,32.3646,32.3391,32.3646,13000.0
2013-10-28 11:20:00,37.95,37.95,37.91,37.95,17000.0,32.3561,32.3561,32.322,32.3561,17000.0
2013-10-28 11:25:00,37.94,38.01,37.91,38.01,27600.0,32.3476,32.4073,32.322,32.4073,27600.0
2013-10-28 11:30:00,38.01,38.05,38.01,38.04,23200.0,32.4073,32.4414,32.4073,32.4329,23200.0
2013-10-28 11:35:00,38.05,38.13,38.05,38.12,22600.0,32.4414,32.5096,32.4414,32.5011,22600.0
2013-10-28 11:40:00,38.12,38.15,38.11,38.15,21200.0,32.5011,32.5266,32.4925,32.5266,21200.0
2013-10-28 11:45:00,38.15,38.19,38.11,38.12,72200.0,32.5266,32.5607,32.4925,32.5011,72200.0
2013-10-28 11:50:00,38.12,38.15,38.1,38.13,32000.0,32.5011,32.5266,32.484,32.5096,32000.0
2013-10-28 11:55:00,38.13,38.16,38.12,38.13,31600.0,32.5096,32.5352,32.5011,32.5096,31600.0
2013-10-28 12:00:00,38.14,38.14,38.12,38.12,17200.0,32.5181,32.5181,32.5011,32.5011,17200.0
2013-10-28 12:05:00,38.12,38.12,38.07,38.09,36200.0,32.5011,32.5011,32.4584,32.4755,36200.0
2013-10-28 12:10:00,38.09,38.12,38.08,38.12,50400.0,32.4755,32.5011,32.467,32.5011,50400.0
2013-10-28 12:15:00,38.11,38.18,38.1,38.18,73800.0,32.4925,32.5522,32.484,32.5522,73800.0
2013-10-28 12:20:00,38.17,38.19,38.12,38.13,92000.0,32.5437,32.5607,32.5011,32.5096,92000.0
2013-10-28 12:25:00,38.13,38.13,38.13,38.13,12400.0,32.5096,32.5096,32.5096,32.5096,12400.0
2013-10-28 12:30:00,38.13,38.14,38.13,38.13,11800.0,32.5096,32.5181,32.5096,32.5096,11800.0
2013-10-28 12:35:00,38.13,38.13,38.12,38.13,26400.0,32.5096,32.5096,32.5011,32.5096,26400.0
2013-10-28 12:40:00,38.13,38.15,38.13,38.15,37600.0,32.5096,32.5266,32.5096,32.5266,37600.0
2013-10-28 12:45:00,38.15,38.22,38.15,38.18,50800.0,32.5266,32.5863,32.5266,32.5522,50800.0
2013-10-28 12:50:00,38.19,38.21,38.13,38.17,174600.0,32.5607,32.5778,32.5096,32.5437,174600.0
2013-10-28 12:55:00,38.17,38.17,38.15,38.16,53000.0,32.5437,32.5437,32.5266,32.5352,53000.0
2013-10-28 13:00:00,38.16,38.2,38.16,38.18,36200.0,32.5352,32.5693,32.5352,32.5522,36200.0
2013-10-28 13:05:00,38.17,38.18,38.15,38.17,37000.0,32.5437,32.5522,32.5266,32.5437,37000.0
2013-10-28 13:10:00,38.17,38.17,38.15,38.16,40600.0,32.5437,32.5437,32.5266,32.5352,40600.0
2013-10-28 13:15:00,38.16,38.16,38.15,38.16,16000.0,32.5352,32.5352,32.5266,32.5352,16000.0
2013-10-28 13:20:00,38.16,38.16,38.14,38.16,26600.0,32.5352,32.5352,32.5181,32.5352,26600.0
2013-10-28 13:25:00,38.16,38.16,38.12,38.15,30200.0,32.5352,32.5352,32.5011,32.5266,30200.0
2013-10-28 13:30:00,38.15,38.16,38.12,38.13,13400.0,32.5266,32.5352,32.5011,32.5096,13400.0
2013-10-28 13:35:00,38.14,38.17,38.13,38.17,11200.0,32.5181,32.5437,32.5096,32.5437,11200.0
2013-10-28 13:40:00,38.18,38.2,38.15,38.16,28200.0,32.5522,32.5693,32.5266,32.5352,28200.0
2013-10-28 13:45:00,38.16,38.16,38.13,38.16,12400.0,32.5352,32.5352,32.5096,32.5352,12400.0
2013-10-28 13:50:00,38.16,38.17,38.15,38.15,13800.0,32.5352,32.5437,32.5266,32.5266,13800.0
2013-10-28 13:55:00,38.15,38.17,38.13,38.15,15000.0,32.5266,32.5437,32.5096,32.5266,15000.0
2013-10-28 14:00:00,38.15,38.17,38.11,38.13,35800.0,32.5266,32.5437,32.4925,32.5096,35800.0
2013-10-28 14:05:00,38.13,38.13,38.11,38.12,28000.0,32.5096,32.5096,32.4925,32.5011,28000.0
2013-10-28 14:10:00,38.13,38.13,38.1,38.12,26200.0,32.5096,32.5096,32.484,32.5011,26200.0
2013-10-28 14:15:00,38.12,38.13,38.11,38.12,27400.0,32.5011,32.5096,32.4925,32.5011,27400.0
2013-10-28 14:20:00,38.13,38.13,38.1,38.12,32600.0,32.5096,32.5096,32.484,32.5011,32600.0
2013-10-28 14:25:00,38.12,38.13,38.09,38.1,42000.0,32.5011,32.5096,32.4755,32.484,42000.0
2013-10-28 14:30:00,38.1,38.12,38.09,38.09,36800.0,32.484,32.5011,32.4755,32.4755,36800.0
2013-10-28 14:35:00,38.09,38.1,38.09,38.1,15400.0,32.4755,32.484,32.4755,32.484,15400.0
2013-10-28 14:40:00,38.1,38.1,38.09,38.09,17600.0,32.484,32.484,32.4755,32.4755,17600.0
2013-10-28 14:45:00,38.09,38.11,38.08,38.08,24600.0,32.4755,32.4925,32.467,32.467,24600.0
2013-10-28 14:50:00,38.09,38.1,38.09,38.1,9600.0,32.4755,32.484,32.4755,32.484,9600.0
2013-10-28 14:55:00,38.1,38.1,38.08,38.09,11800.0,32.484,32.484,32.467,32.4755,11800.0
2013-10-28 15:00:00,38.09,38.09,38.07,38.07,28200.0,32.4755,32.4755,32.4584,32.4584,28200.0
2013-10-28 15:05:00,38.06,38.07,38.04,38.04,24000.0,32.4499,32.4584,32.4329,32.4329,24000.0
2013-10-28 15:10:00,38.04,38.05,38.02,38.05,34200.0,32.4329,32.4414,32.4158,32.4414,34200.0
2013-10-28 15:15:00,38.05,38.06,38.04,38.05,35000.0,32.4414,32.4499,32.4329,32.4414,35000.0
2013-10-28 15:20:00,38.04,38.05,38.03,38.04,38600.0,32.4329,32.4414,32.4243,32.4329,38600.0
2013-10-28 15:25:00,38.04,38.05,38.04,38.05,26600.0,32.4329,32.4414,32.4329,32.4414,26600.0
2013-10-28 15:30:00,38.05,38.07,38.05,38.06,50800.0,32.4414,32.4584,32.4414,32.4499,50800.0
2013-10-28 15:35:00,38.06,38.06,38.04,38.05,49000.0,32.4499,32.4499,32.4329,32.4414,49000.0
2013-10-28 15:40:00,38.05,38.05,38.01,38.01,32600.0,32.4414,32.4414,32.4073,32.4073,32600.0
2013-10-28 15:45:00,38.0,38.01,37.98,37.99,80800.0,32.3987,32.4073,32.3817,32.3902,80800.0
2013-10-28 15:50:00,38.0,38.02,38.0,38.01,130400.0,32.3987,32.4158,32.3987,32.4073,130400.0
2013-10-28 15:55:00,38.01,38.07,38.01,38.07,299600.0,32.4073,32.4584,32.4073,32.4584,299600.0
2013-10-29 09:30:00,38.48,38.58,38.24,38.34,49000.0,32.808,32.8933,32.6034,32.6886,49000.0
2013-10-29 09:35:00,38.35,38.4,38.29,38.33,14200.0,32.6972,32.7398,32.646,32.6801,14200.0
2013-10-29 09:40:00,38.33,38.45,38.24,38.45,28200.0,32.6801,32.7824,32.6034,32.7824,28200.0
2013-10-29 09:45:00,38.45,38.52,38.43,38.49,35200.0,32.7824,32.8421,32.7654,32.8165,35200.0
2013-10-29 09:50:00,38.51,38.53,38.4,38.41,35000.0,32.8336,32.8506,32.7398,32.7483,35000.0
2013-10-29 09:55:00,38.4,38.4,38.3,38.3,24800.0,32.7398,32.7398,32.6545,32.6545,24800.0
2013-10-29 10:00:00,38.29,38.33,38.22,38.23,20600.0,32.646,32.6801,32.5863,32.5948,20600.0
2013-10-29 10:05:00,38.23,38.33,38.21,38.33,34600.0,32.5948,32.6801,32.5778,32.6801,34600.0
2013-10-29 10:10:00,38.33,38.33,38.27,38.3,44400.0,32.6801,32.6801,32.6289,32.6545,44400.0
2013-10-29 10:15:00,38.3,38.34,38.3,38.33,34800.0,32.6545,32.6886,32.6545,32.6801,34800.0
2013-10-29 10:20:00,38.34,38.34,38.31,38.32,39000.0,32.6886,32.6886,32.6631,32.6716,39000.0
2013-10-29 10:25:00,38.33,38.38,38.31,38.33,62600.0,32.6801,32.7227,32.6631,32.6801,62600.0
2013-10-29 10:30:00,38.34,38.4,38.32,38.35,103400.0,32.6886,32.7398,32.6716,32.6972,103400.0
2013-10-29 10:35:00,38.35,38.38,38.3,38.34,183600.0,32.6972,32.7227,32.6545,32.6886,183600.0
2013-10-29 10:40:00,38.35,38.35,38.3,38.35,56400.0,32.6972,32.6972,32.6545,32.6972,56400.0
2013-10-29 10:45:00,38.35,38.35,38.31,38.33,29800.0,32.6972,32.6972,32.6631,32.6801,29800.0
2013-10-29 10:50:00,38.33,38.34,38.31,38.33,15600.0,32.6801,32.6886,32.6631,32.6801,15600.0
2013-10-29 10:55:00,38.33,38.34,38.29,38.34,29200.0,32.6801,32.6886,32.646,32.6886,29200.0
2013-10-29 11:00:00,38.34,38.35,38.31,38.34,40000.0,32.6886,32.6972,32.6631,32.6886,40000.0
2013-10-29 11:05:00,38.34,38.34,38.32,38.33,100400.0,32.6886,32.6886,32.6716,32.6801,100400.0
2013-10-29 11:10:00,38.33,38.34,38.32,38.33,37400.0,32.6801,32.6886,32.6716,32.6801,37400.0
2013-10-29 11:15:00,38.32,38.34,38.32,38.34,19400.0,32.6716,32.6886,32.6716,32.6886,19400.0
2013-10-29 11:20:00,38.34,38.34,38.32,38.33,42600.0,32.6886,32.6886,32.6716,32.6801,42600.0
2013-10-29 11:25:00,38.34,38.34,38.32,38.33,32400.0,32.6886,32.6886,32.6716,32.6801,32400.0
2013-10-29 11:30:00,38.33,38.34,38.31,38.32,24000.0,32.6801,32.6886,32.6631,32.6716,24000.0
2013-10-29 11:35:00,38.32,38.33,38.3,38.32,20800.0,32.6716,32.6801,32.6545,32.6716,20800.0
2013-10-29 11:40:00,38.33,38.34,38.31,38.32,30200.0,32.6801,32.6886,32.6631,32.6716,30200.0
2013-10-29 11:45:00,38.32,38.34,38.31,38.32,31400.0,32.6716,32.6886,32.6631,32.6716,31400.0
2013-10-29 11:50:00,38.33,38.33,38.3,38.3,67400.0,32.6801,32.6801,32.6545,32.6545,67400.0
2013-10-29 11:55:00,38.3,38.32,38.29,38.31,27600.0,32.6545,32.6716,32.646,32.6631,27600.0
2013-10-29 12:00:00,38.32,38.33,38.31,38.33,32200.0,32.6716,32.6801,32.6631,32.6801,32200.0
2013-10-29 12:05:00,38.32,38.33,38.32,38.32,26400.0,32.6716,32.6801,32.6716,32.6716,26400.0
2013-10-29 12:10:00,38.33,38.34,38.32,38.33,16600.0,32.6801,32.6886,32.6716,32.6801,16600.0
2013-10-29 12:15:00,38.34,38.34,38.33,38.33,17200.0,32.6886,32.6886,32.6801,32.6801,17200.0
2013-10-29 12:20:00,38.33,38.37,38.32,38.33,102800.0,32.6801,32.7142,32.6716,32.6801,102800.0
2013-10-29 12:25:00,38.33,38.38,38.33,38.36,78400.0,32.6801,32.7227,32.6801,32.7057,78400.0
2013-10-29 12:30:00,38.35,38.38,38.35,38.38,21400.0,32.6972,32.7227,32.6972,32.7227,21400.0
2013-10-29 12:35:00,38.38,38.39,38.37,38.38,11600.0,32.7227,32.7313,32.7142,32.7227,11600.0
2013-10-29 12:40:00,38.38,38.4,38.38,38.39,10400.0,32.7227,32.7398,32.7227,32.7313,10400.0
2013-10-29 12:45:00,38.4,38.46,38.4,38.45,11600.0,32.7398,32.7909,32.7398,32.7824,11600.0
2013-10-29 12:50:00,38.45,38.49,38.45,38.49,11200.0,32.7824,32.8165,32.7824,32.8165,11200.0
2013-10-29 12:55:00,38.49,38.5,38.48,38.48,16800.0,32.8165,32.825,32.808,32.808,16800.0
2013-10-29 13:00:00,38.48,38.49,38.46,38.46,11200.0,32.808,32.8165,32.7909,32.7909,11200.0
2013-10-29 13:05:00,38.46,38.46,38.42,38.42,25200.0,32.7909,32.7909,32.7568,32.7568,25200.0
2013-10-29 13:10:00,38.42,38.43,38.4,38.42,23800.0,32.7568,32.7654,32.7398,32.7568,23800.0
2013-10-29 13:15:00,38.44,38.46,38.43,38.43,16400.0,32.7739,32.7909,32.7654,32.7654,16400.0
2013-10-29 13:20:00,38.43,38.43,38.41,38.41,20800.0,32.7654,32.7654,32.7483,32.7483,20800.0
2013-10-29 13:25:00,38.4,38.4,38.37,38.37,8000.0,32.7398,32.7398,32.7142,32.7142,8000.0
2013-10-29 13:30:00,38.35,38.39,38.35,38.38,12200.0,32.6972,32.7313,32.6972,32.7227,12200.0
2013-10-29 13:35:00,38.37,38.4,38.37,38.4,32200.0,32.7142,32.7398,32.7142,32.7398,32200.0
2013-10-29 13:40:00,38.4,38.41,38.35,38.35,45000.0,32.7398,32.7483,32.6972,32.6972,45000.0
2013-10-29 13:45:00,38.35,38.37,38.35,38.35,8800.0,32.6972,32.7142,32.6972,32.6972,8800.0
2013-10-29 13:50:00,38.35,38.36,38.32,38.33,26000.0,32.6972,32.7057,32.6716,32.6801,26000.0
2013-10-29 13:55:00,38.34,38.34,38.32,38.33,15600.0,32.6886,32.6886,32.6716,32.6801,15600.0
2013-10-29 14:00:00,38.34,38.35,38.3,38.35,78600.0,32.6886,32.6972,32.6545,32.6972,78600.0
2013-10-29 14:05:00,38.35,38.38,38.33,38.37,46000.0,32.6972,32.7227,32.6801,32.7142,46000.0
2013-10-29 14:10:00,38.37,38.38,38.34,38.35,18400.0,32.7142,32.7227,32.6886,32.6972,18400.0
2013-10-29 14:15:00,38.35,38.37,38.34,38.35,39200.0,32.6972,32.7142,32.6886,32.6972,39200.0
2013-10-29 14:20:00,38.35,38.36,38.33,38.35,18200.0,32.6972,32.7057,32.6801,32.6972,18200.0
2013-10-29 14:25:00,38.35,38.39,38.35,38.36,18800.0,32.6972,32.7313,32.6972,32.7057,18800.0
2013-10-29 14:30:00,38.36,38.38,38.31,38.34,72400.0,32.7057,32.7227,32.6631,32.6886,72400.0
2013-10-29 14:35:00,38.33,38.34,38.29,38.31,34600.0,32.6801,32.6886,32.646,32.6631,34600.0
2013-10-29 14:40:00,38.32,38.33,38.31,38.33,19000.0,32.6716,32.6801,32.6631,32.6801,19000.0
2013-10-29 14:45:00,38.33,38.35,38.33,38.35,23600.0,32.6801,32.6972,32.6801,32.6972,23600.0
2013-10-29 14:50:00,38.35,38.37,38.34,38.35,26200.0,32.6972,32.7142,32.6886,32.6972,26200.0
2013-10-29 14:55:00,38.35,38.35,38.33,38.33,67000.0,32.6972,32.6972,32.6801,32.6801,67000.0
2013-10-29 15:00:00,38.33,38.38,38.33,38.38,106800.0,32.6801,32.7227,32.6801,32.7227,106800.0
2013-10-29 15:05:00,38.38,38.38,38.33,38.33,88000.0,32.7227,32.7227,32.6801,32.6801,88000.0
2013-10-29 15:10:00,38.33,38.35,38.32,38.34,49000.0,32.6801,32.6972,32.6716,32.6886,49000.0
2013-10-29 15:15:00,38.35,38.38,38.35,38.35,51600.0,32.6972,32.7227,32.6972,32.6972,51600.0
2013-10-29 15:20:00,38.35,38.36,38.31,38.36,81000.0,32.6972,32.7057,32.6631,32.7057,81000.0
2013-10-29 15:25:00,38.37,38.38,38.33,38.34,60000.0,32.7142,32.7227,32.6801,32.6886,60000.0
2013-10-29 15:30:00,38.34,38.35,38.32,38.33,44800.0,32.6886,32.6972,32.6716,32.6801,44800.0
2013-10-29 15:35:00,38.33,38.34,38.32,38.33,60200.0,32.6801,32.6886,32.6716,32.6801,60200.0
2013-10-29 15:40:00,38.33,38.35,38.33,38.35,37800.0,32.6801,32.6972,32.6801,32.6972,37800.0
2013-10-29 15:45:00,38.35,38.37,38.33,38.34,129800.0,32.6972,32.7142,32.6801,32.6886,129800.0
2013-10-29 15:50:00,38.34,38.37,38.34,38.37,154600.0,32.6886,32.7142,32.6886,32.7142,154600.0
2013-10-29 15:55:00,38.37,38.4,38.35,38.38,320200.0,32.7142,32.7398,32.6972,32.7227,320200.0
2013-10-30 09:30:00,38.32,38.5,38.32,38.49,79200.0,32.6716,32.825,32.6716,32.8165,79200.0
2013-10-30 09:35:00,38.49,38.5,38.42,38.42,74000.0,32.8165,32.825,32.7568,32.7568,74000.0
2013-10-30 09:40:00,38.43,38.46,38.34,38.46,143000.0,32.7654,32.7909,32.6886,32.7909,143000.0
2013-10-30 09:45:00,38.48,38.5,38.41,38.48,115400.0,32.808,32.825,32.7483,32.808,115400.0
2013-10-30 09:50:00,38.49,38.63,38.47,38.63,39200.0,32.8165,32.9359,32.7995,32.9359,39200.0
2013-10-30 09:55:00,38.65,38.7,38.59,38.68,64200.0,32.9529,32.9956,32.9018,32.9785,64200.0
2013-10-30 10:00:00,38.68,38.71,38.64,38.68,33600.0,32.9785,33.0041,32.9444,32.9785,33600.0
2013-10-30 10:05:00,38.65,38.77,38.63,38.74,46200.0,32.9529,33.0552,32.9359,33.0297,46200.0
2013-10-30 10:10:00,38.74,38.8,38.68,38.79,41200.0,33.0297,33.0808,32.9785,33.0723,41200.0
2013-10-30 10:15:00,38.77,38.81,38.73,38.74,107800.0,33.0552,33.0894,33.0211,33.0297,107800.0
2013-10-30 10:20:00,38.74,38.79,38.74,38.75,34200.0,33.0297,33.0723,33.0297,33.0382,34200.0
2013-10-30 10:25:00,38.75,38.77,38.73,38.73,14200.0,33.0382,33.0552,33.0211,33.0211,14200.0
2013-10-30 10:30:00,38.74,38.74,38.69,38.7,16000.0,33.0297,33.0297,32.987,32.9956,16000.0
2013-10-30 10:35:00,38.7,38.73,38.65,38.65,19200.0,32.9956,33.0211,32.9529,32.9529,19200.0
2013-10-30 10:40:00,38.65,38.73,38.65,38.72,15800.0,32.9529,33.0211,32.9529,33.0126,15800.0
2013-10-30 10:45:00,38.72,38.75,38.69,38.74,43400.0,33.0126,33.0382,32.987,33.0297,43400.0
2013-10-30 10:50:00,38.74,38.79,38.74,38.77,14400.0,33.0297,33.0723,33.0297,33.0552,14400.0
2013-10-30 10:55:00,38.76,38.76,38.73,38.74,43800.0,33.0467,33.0467,33.0211,33.0297,43800.0
2013-10-30 11:00:00,38.75,38.75,38.71,38.73,24800.0,33.0382,33.0382,33.0041,33.0211,24800.0
2013-10-30 11:05:00,38.73,38.76,38.72,38.72,30600.0,33.0211,33.0467,33.0126,33.0126,30600.0
2013-10-30 11:10:00,38.72,38.75,38.71,38.75,9000.0,33.0126,33.0382,33.0041,33.0382,9000.0
2013-10-30 11:15:00,38.75,38.76,38.72,38.72,18400.0,33.0382,33.0467,33.0126,33.0126,18400.0
2013-10-30 11:20:00,38.71,38.74,38.67,38.69,15200.0,33.0041,33.0297,32.97,32.987,15200.0
2013-10-30 11:25:00,38.69,38.71,38.68,38.69,16400.0,32.987,33.0041,32.9785,32.987,16400.0
2013-10-30 11:30:00,38.7,38.7,38.68,38.7,12800.0,32.9956,32.9956,32.9785,32.9956,12800.0
2013-10-30 11:35:00,38.69,38.7,38.67,38.69,11000.0,32.987,32.9956,32.97,32.987,11000.0
2013-10-30 11:40:00,38.69,38.71,38.68,38.71,35000.0,32.987,33.0041,32.9785,33.0041,35000.0
2013-10-30 11:45:00,38.71,38.71,38.66,38.67,17400.0,33.0041,33.0041,32.9615,32.97,17400.0
2013-10-30 11:50:00,38.66,38.68,38.63,38.68,13200.0,32.9615,32.9785,32.9359,32.9785,13200.0
2013-10-30 11:55:00,38.67,38.7,38.67,38.68,12000.0,32.97,32.9956,32.97,32.9785,12000.0
2013-10-30 12:00:00,38.67,38.67,38.64,38.67,15400.0,32.97,32.97,32.9444,32.97,15400.0
2013-10-30 12:05:00,38.67,38.68,38.65,38.66,11600.0,32.97,32.9785,32.9529,32.9615,11600.0
2013-10-30 12:10:00,38.65,38.69,38.65,38.69,32000.0,32.9529,32.987,32.9529,32.987,32000.0
2013-10-30 12:15:00,38.69,38.7,38.67,38.69,20600.0,32.987,32.9956,32.97,32.987,20600.0
2013-10-30 12:20:00,38.69,38.71,38.68,38.68,24000.0,32.987,33.0041,32.9785,32.9785,24000.0
2013-10-30 12:25:00,38.68,38.72,38.68,38.71,19600.0,32.9785,33.0126,32.9785,33.0041,19600.0
2013-10-30 12:30:00,38.71,38.74,38.71,38.74,19400.0,33.0041,33.0297,33.0041,33.0297,19400.0
2013-10-30 12:35:00,38.74,38.76,38.74,38.76,28600.0,33.0297,33.0467,33.0297,33.0467,28600.0
2013-10-30 12:40:00,38.75,38.77,38.74,38.77,41400.0,33.0382,33.0552,33.0297,33.0552,41400.0
2013-10-30 12:45:00,38.77,38.82,38.77,38.81,24600.0,33.0552,33.0979,33.0552,33.0894,24600.0
2013-10-30 12:50:00,38.81,38.83,38.8,38.8,19800.0,33.0894,33.1064,33.0808,33.0808,19800.0
2013-10-30 12:55:00,38.81,38.81,38.77,38.8,22200.0,33.0894,33.0894,33.0552,33.0808,22200.0
2013-10-30 13:00:00,38.8,38.8,38.79,38.8,9200.0,33.0808,33.0808,33.0723,33.0808,9200.0
2013-10-30 13:05:00,38.8,38.82,38.79,38.81,19600.0,33.0808,33.0979,33.0723,33.0894,19600.0
2013-10-30 13:10:00,38.82,38.88,38.81,38.87,28000.0,33.0979,33.149,33.0894,33.1405,28000.0
2013-10-30 13:15:00,38.87,38.88,38.85,38.87,27600.0,33.1405,33.149,33.1235,33.1405,27600.0
2013-10-30 13:20:00,38.87,38.87,38.79,38.8,14000.0,33.1405,33.1405,33.0723,33.0808,14000.0
2013-10-30 13:25:00,38.8,38.8,38.75,38.76,13800.0,33.0808,33.0808,33.0382,33.0467,13800.0
2013-10-30 13:30:00,38.75,38.76,38.72,38.74,15400.0,33.0382,33.0467,33.0126,33.0297,15400.0
2013-10-30 13:35:00,38.74,38.77,38.74,38.77,19800.0,33.0297,33.0552,33.0297,33.0552,19800.0
2013-10-30 13:40:00,38.77,38.77,38.7,38.7,30400.0,33.0552,33.0552,32.9956,32.9956,30400.0
2013-10-30 13:45:00,38.71,38.71,38.68,38.7,28200.0,33.0041,33.0041,32.9785,32.9956,28200.0
2013-10-30 13:50:00,38.7,38.73,38.69,38.72,39200.0,32.9956,33.0211,32.987,33.0126,39200.0
2013-10-30 13:55:00,38.73,38.73,38.71,38.73,38600.0,33.0211,33.0211,33.0041,33.0211,38600.0
2013-10-30 14:00:00,38.73,38.83,38.69,38.8,73600.0,33.0211,33.1064,32.987,33.0808,73600.0
2013-10-30 14:05:00,38.81,38.83,38.68,38.68,43000.0,33.0894,33.1064,32.9785,32.9785,43000.0
2013-10-30 14:10:00,38.7,38.77,38.69,38.74,39600.0,32.9956,33.0552,32.987,33.0297,39600.0
2013-10-30 14:15:00,38.73,38.73,38.55,38.6,76000.0,33.0211,33.0211,32.8677,32.9103,76000.0
2013-10-30 14:20:00,38.59,38.67,38.56,38.56,32600.0,32.9018,32.97,32.8762,32.8762,32600.0
2013-10-30 14:25:00,38.56,38.59,38.46,38.59,59400.0,32.8762,32.9018,32.7909,32.9018,59400.0
2013-10-30 14:30:00,38.58,38.64,38.55,38.62,37000.0,32.8933,32.9444,32.8677,32.9274,37000.0
2013-10-30 14:35:00,38.63,38.66,38.59,38.63,31800.0,32.9359,32.9615,32.9018,32.9359,31800.0
2013-10-30 14:40:00,38.63,38.66,38.58,38.58,46800.0,32.9359,32.9615,32.8933,32.8933,46800.0
2013-10-30 14:45:00,38.58,38.63,38.58,38.6,39000.0,32.8933,32.9359,32.8933,32.9103,39000.0
2013-10-30 14:50:00,38.6,38.64,38.57,38.61,107600.0,32.9103,32.9444,32.8847,32.9188,107600.0
2013-10-30 14:55:00,38.61,38.64,38.6,38.63,55000.0,32.9188,32.9444,32.9103,32.9359,55000.0
2013-10-30 15:00:00,38.63,38.65,38.61,38.65,36600.0,32.9359,32.9529,32.9188,32.9529,36600.0
2013-10-30 15:05:00,38.65,38.68,38.62,38.63,31400.0,32.9529,32.9785,32.9274,32.9359,31400.0
2013-10-30 15:10:00,38.62,38.64,38.6,38.61,31200.0,32.9274,32.9444,32.9103,32.9188,31200.0
2013-10-30 15:15:00,38.61,38.63,38.6,38.62,40400.0,32.9188,32.9359,32.9103,32.9274,40400.0
2013-10-30 15:20:00,38.62,38.63,38.62,38.63,59600.0,32.9274,32.9359,32.9274,32.9359,59600.0
2013-10-30 15:25:00,38.63,38.65,38.62,38.63,84400.0,32.9359,32.9529,32.9274,32.9359,84400.0
2013-10-30 15:30:00,38.64,38.66,38.62,38.65,82200.0,32.9444,32.9615,32.9274,32.9529,82200.0
2013-10-30 15:35:00,38.64,38.65,38.62,38.65,26800.0,32.9444,32.9529,32.9274,32.9529,26800.0
2013-10-30 15:40:00,38.65,38.65,38.61,38.64,96200.0,32.9529,32.9529,32.9188,32.9444,96200.0
2013-10-30 15:45:00,38.64,38.65,38.59,38.6,88600.0,32.9444,32.9529,32.9018,32.9103,88600.0
2013-10-30 15:50:00,38.59,38.6,38.57,38.58,169200.0,32.9018,32.9103,32.8847,32.8933,169200.0
2013-10-30 15:55:00,38.58,38.6,38.56,38.59,138000.0,32.8933,32.9103,32.8762,32.9018,138000.0
2013-10-31 09:30:00,38.5,38.67,38.38,38.38,54600.0,32.825,32.97,32.7227,32.7227,54600.0
2013-10-31 09:35:00,38.38,38.48,38.34,38.45,88800.0,32.7227,32.808,32.6886,32.7824,88800.0
2013-10-31 09:40:00,38.5,38.5,38.42,38.46,17000.0,32.825,32.825,32.7568,32.7909,17000.0
2013-10-31 09:45:00,38.46,38.63,38.46,38.5,27600.0,32.7909,32.9359,32.7909,32.825,27600.0
2013-10-31 09:50:00,38.5,38.62,38.49,38.56,92400.0,32.825,32.9274,32.8165,32.8762,92400.0
2013-10-31 09:55:00,38.55,38.63,38.51,38.62,112000.0,32.8677,32.9359,32.8336,32.9274,112000.0
2013-10-31 10:00:00,38.6,38.65,38.6,38.62,27000.0,32.9103,32.9529,32.9103,32.9274,27000.0
2013-10-31 10:05:00,38.61,38.63,38.58,38.63,23800.0,32.9188,32.9359,32.8933,32.9359,23800.0
2013-10-31 10:10:00,38.63,38.64,38.59,38.62,32000.0,32.9359,32.9444,32.9018,32.9274,32000.0
2013-10-31 10:15:00,38.62,38.65,38.6,38.64,60200.0,32.9274,32.9529,32.9103,32.9444,60200.0
2013-10-31 10:20:00,38.64,38.65,38.6,38.6,28600.0,32.9444,32.9529,32.9103,32.9103,28600.0
2013-10-31 10:25:00,38.6,38.65,38.6,38.61,13800.0,32.9103,32.9529,32.9103,32.9188,13800.0
2013-10-31 10:30:00,38.6,38.63,38.59,38.61,23200.0,32.9103,32.9359,32.9018,32.9188,23200.0
2013-10-31 10:35:00,38.59,38.59,38.51,38.52,25000.0,32.9018,32.9018,32.8336,32.8421,25000.0
2013-10-31 10:40:00,38.52,38.58,38.51,38.57,15800.0,32.8421,32.8933,32.8336,32.8847,15800.0
2013-10-31 10:45:00,38.59,38.61,38.57,38.57,6400.0,32.9018,32.9188,32.8847,32.8847,6400.0
2013-10-31 10:50:00,38.56,38.65,38.56,38.62,16600.0,32.8762,32.9529,32.8762,32.9274,16600.0
2013-10-31 10:55:00,38.61,38.63,38.59,38.59,8200.0,32.9188,32.9359,32.9018,32.9018,8200.0
2013-10-31 11:00:00,38.61,38.66,38.6,38.66,13200.0,32.9188,32.9615,32.9103,32.9615,13200.0
2013-10-31 11:05:00,38.67,38.67,38.63,38.65,8000.0,32.97,32.97,32.9359,32.9529,8000.0
2013-10-31 11:10:00,38.65,38.67,38.63,38.65,7600.0,32.9529,32.97,32.9359,32.9529,7600.0
2013-10-31 11:15:00,38.63,38.63,38.6,38.62,19200.0,32.9359,32.9359,32.9103,32.9274,19200.0
2013-10-31 11:20:00,38.62,38.65,38.62,38.65,36200.0,32.9274,32.9529,32.9274,32.9529,36200.0
2013-10-31 11:25:00,38.65,38.65,38.63,38.63,11200.0,32.9529,32.9529,32.9359,32.9359,11200.0
2013-10-31 11:30:00,38.63,38.65,38.63,38.65,9800.0,32.9359,32.9529,32.9359,32.9529,9800.0
2013-10-31 11:35:00,38.63,38.66,38.61,38.64,18400.0,32.9359,32.9615,32.9188,32.9444,18400.0
2013-10-31 11:40:00,38.65,38.66,38.62,38.63,8800.0,32.9529,32.9615,32.9274,32.9359,8800.0
2013-10-31 11:45:00,38.62,38.63,38.61,38.61,6000.0,32.9274,32.9359,32.9188,32.9188,6000.0
2013-10-31 11:50:00,38.62,38.65,38.62,38.65,12800.0,32.9274,32.9529,32.9274,32.9529,12800.0
2013-10-31 11:55:00,38.63,38.64,38.6,38.62,14800.0,32.9359,32.9444,32.9103,32.9274,14800.0
2013-10-31 12:00:00,38.62,38.63,38.6,38.62,15800.0,32.9274,32.9359,32.9103,32.9274,15800.0
2013-10-31 12:05:00,38.62,38.63,38.6,38.63,14200.0,32.9274,32.9359,32.9103,32.9359,14200.0
2013-10-31 12:10:00,38.63,38.65,38.59,38.6,12000.0,32.9359,32.9529,32.9018,32.9103,12000.0
2013-10-31 12:15:00,38.6,38.61,38.59,38.59,24800.0,32.9103,32.9188,32.9018,32.9018,24800.0
2013-10-31 12:20:00,38.6,38.6,38.58,38.59,5000.0,32.9103,32.9103,32.8933,32.9018,5000.0
2013-10-31 12:25:00,38.59,38.6,38.58,38.59,18000.0,32.9018,32.9103,32.8933,32.9018,18000.0
2013-10-31 12:30:00,38.59,38.6,38.58,38.59,12400.0,32.9018,32.9103,32.8933,32.9018,12400.0
2013-10-31 12:35:00,38.6,38.6,38.59,38.59,17400.0,32.9103,32.9103,32.9018,32.9018,17400.0
2013-10-31 12:40:00,38.59,38.6,38.59,38.6,9600.0,32.9018,32.9103,32.9018,32.9103,9600.0
2013-10-31 12:45:00,38.6,38.6,38.58,38.6,6800.0,32.9103,32.9103,32.8933,32.9103,6800.0
2013-10-31 12:50:00,38.6,38.6,38.57,38.57,6000.0,32.9103,32.9103,32.8847,32.8847,6000.0
2013-10-31 12:55:00,38.56,38.57,38.55,38.57,4200.0,32.8762,32.8847,32.8677,32.8847,4200.0
2013-10-31 13:00:00,38.56,38.58,38.56,38.57,9400.0,32.8762,32.8933,32.8762,32.8847,9400.0
2013-10-31 13:05:00,38.58,38.6,38.57,38.57,5000.0,32.8933,32.9103,32.8847,32.8847,5000.0
2013-10-31 13:10:00,38.57,38.59,38.56,38.59,9600.0,32.8847,32.9018,32.8762,32.9018,9600.0
2013-10-31 13:15:00,38.59,38.61,38.59,38.6,8000.0,32.9018,32.9188,32.9018,32.9103,8000.0
2013-10-31 13:20:00,38.59,38.6,38.58,38.6,14200.0,32.9018,32.9103,32.8933,32.9103,14200.0
2013-10-31 13:25:00,38.6,38.63,38.58,38.63,10600.0,32.9103,32.9359,32.8933,32.9359,10600.0
2013-10-31 13:30:00,38.63,38.66,38.63,38.65,12000.0,32.9359,32.9615,32.9359,32.9529,12000.0
2013-10-31 13:35:00,38.65,38.66,38.63,38.66,5800.0,32.9529,32.9615,32.9359,32.9615,5800.0
2013-10-31 13:40:00,38.66,38.66,38.63,38.63,7200.0,32.9615,32.9615,32.9359,32.9359,7200.0
2013-10-31 13:45:00,38.65,38.66,38.63,38.66,8600.0,32.9529,32.9615,32.9359,32.9615,8600.0
2013-10-31 13:50:00,38.64,38.65,38.6,38.6,7600.0,32.9444,32.9529,32.9103,32.9103,7600.0
2013-10-31 13:55:00,38.6,38.64,38.58,38.64,10200.0,32.9103,32.9444,32.8933,32.9444,10200.0
2013-10-31 14:00:00,38.63,38.64,38.61,38.62,7200.0,32.9359,32.9444,32.9188,32.9274,7200.0
2013-10-31 14:05:00,38.63,38.63,38.58,38.6,21600.0,32.9359,32.9359,32.8933,32.9103,21600.0
2013-10-31 14:10:00,38.6,38.64,38.6,38.64,9600.0,32.9103,32.9444,32.9103,32.9444,9600.0
2013-10-31 14:15:00,38.63,38.71,38.63,38.7,16800.0,32.9359,33.0041,32.9359,32.9956,16800.0
2013-10-31 14:20:00,38.7,38.7,38.66,38.68,11000.0,32.9956,32.9956,32.9615,32.9785,11000.0
2013-10-31 14:25:00,38.68,38.69,38.65,38.68,12400.0,32.9785,32.987,32.9529,32.9785,12400.0
2013-10-31 14:30:00,38.68,38.71,38.64,38.64,29400.0,32.9785,33.0041,32.9444,32.9444,29400.0
2013-10-31 14:35:00,38.65,38.66,38.6,38.61,53600.0,32.9529,32.9615,32.9103,32.9188,53600.0
2013-10-31 14:40:00,38.61,38.65,38.61,38.63,12800.0,32.9188,32.9529,32.9188,32.9359,12800.0
2013-10-31 14:45:00,38.63,38.63,38.59,38.6,32600.0,32.9359,32.9359,32.9018,32.9103,32600.0
2013-10-31 14:50:00,38.6,38.6,38.55,38.56,18800.0,32.9103,32.9103,32.8677,32.8762,18800.0
2013-10-31 14:55:00,38.56,38.57,38.52,38.52,28000.0,32.8762,32.8847,32.8421,32.8421,28000.0
2013-10-31 15:00:00,38.54,38.54,38.51,38.52,32000.0,32.8591,32.8591,32.8336,32.8421,32000.0
2013-10-31 15:05:00,38.53,38.55,38.52,38.55,30800.0,32.8506,32.8677,32.8421,32.8677,30800.0
2013-10-31 15:10:00,38.54,38.57,38.54,38.56,29200.0,32.8591,32.8847,32.8591,32.8762,29200.0
2013-10-31 15:15:00,38.56,38.58,38.55,38.58,32800.0,32.8762,32.8933,32.8677,32.8933,32800.0
2013-10-31 15:20:00,38.58,38.6,38.58,38.6,34400.0,32.8933,32.9103,32.8933,32.9103,34400.0
2013-10-31 15:25:00,38.6,38.61,38.57,38.59,22400.0,32.9103,32.9188,32.8847,32.9018,22400.0
2013-10-31 15:30:00,38.58,38.6,38.57,38.6,32200.0,32.8933,32.9103,32.8847,32.9103,32200.0
2013-10-31 15:35:00,38.6,38.63,38.6,38.63,26800.0,32.9103,32.9359,32.9103,32.9359,26800.0
2013-10-31 15:40:00,38.63,38.63,38.62,38.63,19000.0,32.9359,32.9359,32.9274,32.9359,19000.0
2013-10-31 15:45:00,38.63,38.64,38.61,38.64,41000.0,32.9359,32.9444,32.9188,32.9444,41000.0
2013-10-31 15:50:00,38.65,38.7,38.65,38.69,147000.0,32.9529,32.9956,32.9529,32.987,147000.0
2013-10-31 15:55:00,38.7,38.72,38.66,38.67,267000.0,32.9956,33.0126,32.9615,32.97,267000.0
2013-11-01 09:30:00,38.88,39.26,38.77,39.01,228400.0,33.149,33.473,33.0552,33.2599,228400.0
2013-11-01 09:35:00,39.0,39.02,38.87,38.88,81400.0,33.2513,33.2684,33.1405,33.149,81400.0
2013-11-01 09:40:00,38.88,38.88,38.77,38.77,42400.0,33.149,33.149,33.0552,33.0552,42400.0
2013-11-01 09:45:00,38.77,38.79,38.72,38.73,47800.0,33.0552,33.0723,33.0126,33.0211,47800.0
2013-11-01 09:50:00,38.72,38.74,38.66,38.7,41400.0,33.0126,33.0297,32.9615,32.9956,41400.0
2013-11-01 09:55:00,38.7,38.78,38.69,38.77,52000.0,32.9956,33.0638,32.987,33.0552,52000.0
2013-11-01 10:00:00,38.78,38.78,38.61,38.61,27200.0,33.0638,33.0638,32.9188,32.9188,27200.0
2013-11-01 10:05:00,38.6,38.8,38.6,38.8,35800.0,32.9103,33.0808,32.9103,33.0808,35800.0
2013-11-01 10:10:00,38.79,38.83,38.77,38.79,40200.0,33.0723,33.1064,33.0552,33.0723,40200.0
2013-11-01 10:15:00,38.77,38.85,38.77,38.83,60800.0,33.0552,33.1235,33.0552,33.1064,60800.0
2013-11-01 10:20:00,38.83,38.84,38.8,38.82,37800.0,33.1064,33.1149,33.0808,33.0979,37800.0
2013-11-01 10:25:00,38.82,38.82,38.77,38.77,52400.0,33.0979,33.0979,33.0552,33.0552,52400.0
2013-11-01 10:30:00,38.76,38.81,38.76,38.8,29400.0,33.0467,33.0894,33.0467,33.0808,29400.0
2013-11-01 10:35:00,38.79,38.8,38.72,38.77,58000.0,33.0723,33.0808,33.0126,33.0552,58000.0
2013-11-01 10:40:00,38.79,38.84,38.79,38.82,14600.0,33.0723,33.1149,33.0723,33.0979,14600.0
2013-11-01 10:45:00,38.82,38.84,38.77,38.81,14400.0,33.0979,33.1149,33.0552,33.0894,14400.0
2013-11-01 10:50:00,38.82,38.82,38.75,38.81,35600.0,33.0979,33.0979,33.0382,33.0894,35600.0
2013-11-01 10:55:00,38.81,38.81,38.79,38.79,13800.0,33.0894,33.0894,33.0723,33.0723,13800.0
2013-11-01 11:00:00,38.79,38.79,38.73,38.74,22200.0,33.0723,33.0723,33.0211,33.0297,22200.0
2013-11-01 11:05:00,38.73,38.76,38.72,38.73,41000.0,33.0211,33.0467,33.0126,33.0211,41000.0
2013-11-01 11:10:00,38.73,38.73,38.69,38.71,25200.0,33.0211,33.0211,32.987,33.0041,25200.0
2013-11-01 11:15:00,38.71,38.77,38.71,38.76,32000.0,33.0041,33.0552,33.0041,33.0467,32000.0
2013-11-01 11:20:00,38.76,38.82,38.76,38.8,14800.0,33.0467,33.0979,33.0467,33.0808,14800.0
2013-11-01 11:25:00,38.79,38.81,38.77,38.8,16200.0,33.0723,33.0894,33.0552,33.0808,16200.0
2013-11-01 11:30:00,38.81,38.83,38.79,38.81,31000.0,33.0894,33.1064,33.0723,33.0894,31000.0
2013-11-01 11:35:00,38.81,38.82,38.77,38.77,21200.0,33.0894,33.0979,33.0552,33.0552,21200.0
2013-11-01 11:40:00,38.77,38.83,38.76,38.82,9800.0,33.0552,33.1064,33.0467,33.0979,9800.0
2013-11-01 11:45:00,38.81,38.82,38.79,38.81,18400.0,33.0894,33.0979,33.0723,33.0894,18400.0
2013-11-01 11:50:00,38.81,38.81,38.76,38.77,24200.0,33.0894,33.0894,33.0467,33.0552,24200.0
2013-11-01 11:55:00,38.76,38.78,38.73,38.73,21200.0,33.0467,33.0638,33.0211,33.0211,21200.0
2013-11-01 12:00:00,38.73,38.76,38.73,38.75,31800.0,33.0211,33.0467,33.0211,33.0382,31800.0
2013-11-01 12:05:00,38.74,38.76,38.74,38.74,27600.0,33.0297,33.0467,33.0297,33.0297,27600.0
2013-11-01 12:10:00,38.74,38.76,38.71,38.72,24000.0,33.0297,33.0467,33.0041,33.0126,24000.0
2013-11-01 12:15:00,38.72,38.76,38.72,38.74,14400.0,33.0126,33.0467,33.0126,33.0297,14400.0
2013-11-01 12:20:00,38.74,38.83,38.74,38.83,29600.0,33.0297,33.1064,33.0297,33.1064,29600.0
2013-11-01 12:25:00,38.83,38.84,38.81,38.82,8800.0,33.1064,33.1149,33.0894,33.0979,8800.0
2013-11-01 12:30:00,38.82,38.84,38.8,38.84,12400.0,33.0979,33.1149,33.0808,33.1149,12400.0
2013-11-01 12:35:00,38.83,38.84,38.78,38.81,35800.0,33.1064,33.1149,33.0638,33.0894,35800.0
2013-11-01 12:40:00,38.81,38.83,38.8,38.8,54600.0,33.0894,33.1064,33.0808,33.0808,54600.0
2013-11-01 12:45:00,38.81,38.81,38.76,38.78,15200.0,33.0894,33.0894,33.0467,33.0638,15200.0
2013-11-01 12:50:00,38.78,38.79,38.75,38.75,8200.0,33.0638,33.0723,33.0382,33.0382,8200.0
2013-11-01 12:55:00,38.76,38.77,38.76,38.77,8400.0,33.0467,33.0552,33.0467,33.0552,8400.0
2013-11-01 13:00:00,38.77,38.78,38.74,38.76,7400.0,33.0552,33.0638,33.0297,33.0467,7400.0
2013-11-01 13:05:00,38.76,38.77,38.72,38.77,86800.0,33.0467,33.0552,33.0126,33.0552,86800.0
2013-11-01 13:10:00,38.77,38.77,38.71,38.73,42000.0,33.0552,33.0552,33.0041,33.0211,42000.0
2013-11-01 13:15:00,38.73,38.73,38.69,38.69,6400.0,33.0211,33.0211,32.987,32.987,6400.0
2013-11-01 13:20:00,38.7,38.73,38.69,38.71,19800.0,32.9956,33.0211,32.987,33.0041,19800.0
2013-11-01 13:25:00,38.71,38.73,38.7,38.71,21600.0,33.0041,33.0211,32.9956,33.0041,21600.0
2013-11-01 13:30:00,38.72,38.72,38.69,38.71,20600.0,33.0126,33.0126,32.987,33.0041,20600.0
2013-11-01 13:35:00,38.73,38.76,38.71,38.76,35000.0,33.0211,33.0467,33.0041,33.0467,35000.0
2013-11-01 13:40:00,38.74,38.76,38.73,38.74,20200.0,33.0297,33.0467,33.0211,33.0297,20200.0
2013-11-01 13:45:00,38.73,38.74,38.7,38.74,16200.0,33.0211,33.0297,32.9956,33.0297,16200.0
2013-11-01 13:50:00,38.74,38.76,38.71,38.71,61800.0,33.0297,33.0467,33.0041,33.0041,61800.0
2013-11-01 13:55:00,38.71,38.73,38.71,38.73,6600.0,33.0041,33.0211,33.0041,33.0211,6600.0
2013-11-01 14:00:00,38.73,38.74,38.72,38.72,12000.0,33.0211,33.0297,33.0126,33.0126,12000.0
2013-11-01 14:05:00,38.73,38.73,38.71,38.72,15400.0,33.0211,33.0211,33.0041,33.0126,15400.0
2013-11-01 14:10:00,38.72,38.73,38.68,38.71,24200.0,33.0126,33.0211,32.9785,33.0041,24200.0
2013-11-01 14:15:00,38.71,38.74,38.71,38.73,39600.0,33.0041,33.0297,33.0041,33.0211,39600.0
2013-11-01 14:20:00,38.75,38.77,38.74,38.76,7400.0,33.0382,33.0552,33.0297,33.0467,7400.0
2013-11-01 14:25:00,38.76,38.76,38.74,38.75,9200.0,33.0467,33.0467,33.0297,33.0382,9200.0
2013-11-01 14:30:00,38.75,38.75,38.72,38.73,13200.0,33.0382,33.0382,33.0126,33.0211,13200.0
2013-11-01 14:35:00,38.73,38.74,38.72,38.73,8800.0,33.0211,33.0297,33.0126,33.0211,8800.0
2013-11-01 14:40:00,38.74,38.76,38.71,38.76,31600.0,33.0297,33.0467,33.0041,33.0467,31600.0
2013-11-01 14:45:00,38.76,38.77,38.71,38.72,15200.0,33.0467,33.0552,33.0041,33.0126,15200.0
2013-11-01 14:50:00,38.72,38.72,38.71,38.72,70800.0,33.0126,33.0126,33.0041,33.0126,70800.0
2013-11-01 14:55:00,38.72,38.74,38.72,38.72,20600.0,33.0126,33.0297,33.0126,33.0126,20600.0
2013-11-01 15:00:00,38.72,38.74,38.72,38.73,21000.0,33.0126,33.0297,33.0126,33.0211,21000.0
2013-11-01 15:05:00,38.73,38.73,38.72,38.72,24200.0,33.0211,33.0211,33.0126,33.0126,24200.0
2013-11-01 15:10:00,38.72,38.76,38.71,38.76,34600.0,33.0126,33.0467,33.0041,33.0467,34600.0
2013-11-01 15:15:00,38.77,38.77,38.73,38.73,36200.0,33.0552,33.0552,33.0211,33.0211,36200.0
2013-11-01 15:20:00,38.73,38.74,38.72,38.73,25400.0,33.0211,33.0297,33.0126,33.0211,25400.0
2013-11-01 15:25:00,38.73,38.73,38.71,38.73,21600.0,33.0211,33.0211,33.0041,33.0211,21600.0
2013-11-01 15:30:00,38.73,38.74,38.72,38.73,35600.0,33.0211,33.0297,33.0126,33.0211,35600.0
2013-11-01 15:35:00,38.73,38.74,38.72,38.72,35200.0,33.0211,33.0297,33.0126,33.0126,35200.0
2013-11-01 15:40:00,38.72,38.75,38.72,38.75,43200.0,33.0126,33.0382,33.0126,33.0382,43200.0
2013-11-01 15:45:00,38.75,38.77,38.74,38.76,64200.0,33.0382,33.0552,33.0297,33.0467,64200.0
2013-11-01 15:50:00,38.76,38.82,38.74,38.81,62000.0,33.0467,33.0979,33.0297,33.0894,62000.0
2013-11-01 15:55:00,38.82,38.83,38.78,38.82,146800.0,33.0979,33.1064,33.0638,33.0979,146800.0
2013-11-04 09:30:00,38.35,38.74,38.35,38.74,100600.0,32.6972,33.0297,32.6972,33.0297,100600.0
2013-11-04 09:35:00,38.73,38.74,38.54,38.54,36400.0,33.0211,33.0297,32.8591,32.8591,36400.0
2013-11-04 09:40:00,38.56,38.66,38.56,38.65,25200.0,32.8762,32.9615,32.8762,32.9529,25200.0
2013-11-04 09:45:00,38.67,38.68,38.53,38.58,137200.0,32.97,32.9785,32.8506,32.8933,137200.0
2013-11-04 09:50:00,38.58,38.69,38.58,38.65,39800.0,32.8933,32.987,32.8933,32.9529,39800.0
2013-11-04 09:55:00,38.65,38.65,38.56,38.58,37000.0,32.9529,32.9529,32.8762,32.8933,37000.0
2013-11-04 10:00:00,38.57,38.59,38.52,38.57,54200.0,32.8847,32.9018,32.8421,32.8847,54200.0
2013-11-04 10:05:00,38.57,38.6,38.57,38.6,32400.0,32.8847,32.9103,32.8847,32.9103,32400.0
2013-11-04 10:10:00,38.6,38.68,38.6,38.65,29400.0,32.9103,32.9785,32.9103,32.9529,29400.0
2013-11-04 10:15:00,38.63,38.7,38.63,38.67,42600.0,32.9359,32.9956,32.9359,32.97,42600.0
2013-11-04 10:20:00,38.67,38.69,38.66,38.66,84200.0,32.97,32.987,32.9615,32.9615,84200.0
2013-11-04 10:25:00,38.66,38.69,38.63,38.65,61800.0,32.9615,32.987,32.9359,32.9529,61800.0
2013-11-04 10:30:00,38.66,38.67,38.63,38.66,28800.0,32.9615,32.97,32.9359,32.9615,28800.0
2013-11-04 10:35:00,38.66,38.73,38.66,38.73,21200.0,32.9615,33.0211,32.9615,33.0211,21200.0
2013-11-04 10:40:00,38.74,38.74,38.67,38.68,16800.0,33.0297,33.0297,32.97,32.9785,16800.0
2013-11-04 10:45:00,38.69,38.71,38.68,38.69,20800.0,32.987,33.0041,32.9785,32.987,20800.0
2013-11-04 10:50:00,38.69,38.72,38.66,38.68,115000.0,32.987,33.0126,32.9615,32.9785,115000.0
2013-11-04 10:55:00,38.68,38.74,38.66,38.73,173600.0,32.9785,33.0297,32.9615,33.0211,173600.0
2013-11-04 11:00:00,38.73,38.75,38.69,38.69,48000.0,33.0211,33.0382,32.987,32.987,48000.0
2013-11-04 11:05:00,38.69,38.7,38.63,38.63,22800.0,32.987,32.9956,32.9359,32.9359,22800.0
2013-11-04 11:10:00,38.63,38.65,38.61,38.64,27600.0,32.9359,32.9529,32.9188,32.9444,27600.0
2013-11-04 11:15:00,38.63,38.63,38.59,38.59,24800.0,32.9359,32.9359,32.9018,32.9018,24800.0
2013-11-04 11:20:00,38.59,38.61,38.55,38.55,49800.0,32.9018,32.9188,32.8677,32.8677,49800.0
2013-11-04 11:25:00,38.56,38.58,38.52,38.57,20400.0,32.8762,32.8933,32.8421,32.8847,20400.0
2013-11-04 11:30:00,38.57,38.6,38.56,38.56,31400.0,32.8847,32.9103,32.8762,32.8762,31400.0
2013-11-04 11:35:00,38.56,38.58,38.55,38.56,14600.0,32.8762,32.8933,32.8677,32.8762,14600.0
2013-11-04 11:40:00,38.57,38.58,38.56,38.56,18400.0,32.8847,32.8933,32.8762,32.8762,18400.0
2013-11-04 11:45:00,38.56,38.58,38.55,38.58,28000.0,32.8762,32.8933,32.8677,32.8933,28000.0
2013-11-04 11:50:00,38.57,38.58,38.56,38.57,24000.0,32.8847,32.8933,32.8762,32.8847,24000.0
2013-11-04 11:55:00,38.57,38.58,38.56,38.57,28000.0,32.8847,32.8933,32.8762,32.8847,28000.0
2013-11-04 12:00:00,38.57,38.58,38.56,38.58,26000.0,32.8847,32.8933,32.8762,32.8933,26000.0
2013-11-04 12:05:00,38.57,38.57,38.55,38.55,9200.0,32.8847,32.8847,32.8677,32.8677,9200.0
2013-11-04 12:10:00,38.55,38.58,38.55,38.57,31400.0,32.8677,32.8933,32.8677,32.8847,31400.0
2013-11-04 12:15:00,38.57,38.58,38.57,38.57,21400.0,32.8847,32.8933,32.8847,32.8847,21400.0
2013-11-04 12:20:00,38.57,38.58,38.56,38.56,15200.0,32.8847,32.8933,32.8762,32.8762,15200.0
2013-11-04 12:25:00,38.57,38.58,38.56,38.57,17000.0,32.8847,32.8933,32.8762,32.8847,17000.0
2013-11-04 12:30:00,38.57,38.58,38.55,38.56,23000.0,32.8847,32.8933,32.8677,32.8762,23000.0
2013-11-04 12:35:00,38.56,38.58,38.56,38.57,18600.0,32.8762,32.8933,32.8762,32.8847,18600.0
2013-11-04 12:40:00,38.57,38.58,38.57,38.58,23200.0,32.8847,32.8933,32.8847,32.8933,23200.0
2013-11-04 12:45:00,38.58,38.58,38.55,38.56,17200.0,32.8933,32.8933,32.8677,32.8762,17200.0
2013-11-04 12:50:00,38.56,38.57,38.56,38.56,8200.0,32.8762,32.8847,32.8762,32.8762,8200.0
2013-11-04 12:55:00,38.57,38.57,38.55,38.57,14600.0,32.8847,32.8847,32.8677,32.8847,14600.0
2013-11-04 13:00:00,38.57,38.57,38.56,38.57,32800.0,32.8847,32.8847,32.8762,32.8847,32800.0
2013-11-04 13:05:00,38.57,38.6,38.56,38.57,21000.0,32.8847,32.9103,32.8762,32.8847,21000.0
2013-11-04 13:10:00,38.58,38.62,38.57,38.61,33600.0,32.8933,32.9274,32.8847,32.9188,33600.0
2013-11-04 13:15:00,38.6,38.63,38.6,38.63,11200.0,32.9103,32.9359,32.9103,32.9359,11200.0
2013-11-04 13:20:00,38.62,38.63,38.61,38.63,7400.0,32.9274,32.9359,32.9188,32.9359,7400.0
2013-11-04 13:25:00,38.63,38.63,38.62,38.62,11600.0,32.9359,32.9359,32.9274,32.9274,11600.0
2013-11-04 13:30:00,38.61,38.63,38.6,38.6,15400.0,32.9188,32.9359,32.9103,32.9103,15400.0
2013-11-04 13:35:00,38.6,38.61,38.6,38.6,12800.0,32.9103,32.9188,32.9103,32.9103,12800.0
2013-11-04 13:40:00,38.6,38.6,38.6,38.6,8400.0,32.9103,32.9103,32.9103,32.9103,8400.0
2013-11-04 13:45:00,38.6,38.62,38.6,38.61,14200.0,32.9103,32.9274,32.9103,32.9188,14200.0
2013-11-04 13:50:00,38.62,38.62,38.6,38.6,16800.0,32.9274,32.9274,32.9103,32.9103,16800.0
2013-11-04 13:55:00,38.6,38.62,38.6,38.62,14600.0,32.9103,32.9274,32.9103,32.9274,14600.0
2013-11-04 14:00:00,38.62,38.63,38.6,38.62,24000.0,32.9274,32.9359,32.9103,32.9274,24000.0
2013-11-04 14:05:00,38.62,38.63,38.59,38.63,22600.0,32.9274,32.9359,32.9018,32.9359,22600.0
2013-11-04 14:10:00,38.62,38.63,38.62,38.63,6000.0,32.9274,32.9359,32.9274,32.9359,6000.0
2013-11-04 14:15:00,38.63,38.64,38.62,38.62,18600.0,32.9359,32.9444,32.9274,32.9274,18600.0
2013-11-04 14:20:00,38.62,38.63,38.6,38.6,17600.0,32.9274,32.9359,32.9103,32.9103,17600.0
2013-11-04 14:25:00,38.6,38.61,38.59,38.6,20600.0,32.9103,32.9188,32.9018,32.9103,20600.0
2013-11-04 14:30:00,38.6,38.61,38.59,38.6,14800.0,32.9103,32.9188,32.9018,32.9103,14800.0
2013-11-04 14:35:00,38.6,38.6,38.59,38.6,15000.0,32.9103,32.9103,32.9018,32.9103,15000.0
2013-11-04 14:40:00,38.6,38.62,38.6,38.61,22000.0,32.9103,32.9274,32.9103,32.9188,22000.0
2013-11-04 14:45:00,38.6,38.6,38.58,38.59,19600.0,32.9103,32.9103,32.8933,32.9018,19600.0
2013-11-04 14:50:00,38.59,38.61,38.59,38.61,15600.0,32.9018,32.9188,32.9018,32.9188,15600.0
2013-11-04 14:55:00,38.6,38.62,38.59,38.62,20800.0,32.9103,32.9274,32.9018,32.9274,20800.0
2013-11-04 15:00:00,38.62,38.63,38.62,38.63,14000.0,32.9274,32.9359,32.9274,32.9359,14000.0
2013-11-04 15:05:00,38.63,38.66,38.63,38.65,57600.0,32.9359,32.9615,32.9359,32.9529,57600.0
2013-11-04 15:10:00,38.66,38.66,38.64,38.65,23800.0,32.9615,32.9615,32.9444,32.9529,23800.0
2013-11-04 15:15:00,38.65,38.67,38.65,38.66,20400.0,32.9529,32.97,32.9529,32.9615,20400.0
2013-11-04 15:20:00,38.67,38.67,38.63,38.63,28200.0,32.97,32.97,32.9359,32.9359,28200.0
2013-11-04 15:25:00,38.63,38.64,38.62,38.63,29000.0,32.9359,32.9444,32.9274,32.9359,29000.0
2013-11-04 15:30:00,38.63,38.63,38.6,38.61,27800.0,32.9359,32.9359,32.9103,32.9188,27800.0
2013-11-04 15:35:00,38.62,38.62,38.61,38.62,34600.0,32.9274,32.9274,32.9188,32.9274,34600.0
2013-11-04 15:40:00,38.62,38.62,38.61,38.62,46600.0,32.9274,32.9274,32.9188,32.9274,46600.0
2013-11-04 15:45:00,38.62,38.62,38.58,38.6,56000.0,32.9274,32.9274,32.8933,32.9103,56000.0
2013-11-04 15:50:00,38.6,38.65,38.6,38.65,84800.0,32.9103,32.9529,32.9103,32.9529,84800.0
2013-11-04 15:55:00,38.65,38.7,38.65,38.68,183800.0,32.9529,32.9956,32.9529,32.9785,183800.0
2013-11-05 09:30:00,38.69,40.5,38.52,38.56,82400.0,32.987,34.5302,32.8421,32.8762,82400.0
2013-11-05 09:35:00,38.6,38.63,38.56,38.58,39800.0,32.9103,32.9359,32.8762,32.8933,39800.0
2013-11-05 09:40:00,38.56,38.62,38.52,38.59,30000.0,32.8762,32.9274,32.8421,32.9018,30000.0
2013-11-05 09:45:00,38.56,38.56,38.47,38.54,33600.0,32.8762,32.8762,32.7995,32.8591,33600.0
2013-11-05 09:50:00,38.53,38.6,38.49,38.54,46400.0,32.8506,32.9103,32.8165,32.8591,46400.0
2013-11-05 09:55:00,38.54,38.6,38.52,38.58,37000.0,32.8591,32.9103,32.8421,32.8933,37000.0
2013-11-05 10:00:00,38.58,38.65,38.53,38.65,21200.0,32.8933,32.9529,32.8506,32.9529,21200.0
2013-11-05 10:05:00,38.66,38.71,38.57,38.62,21000.0,32.9615,33.0041,32.8847,32.9274,21000.0
2013-11-05 10:10:00,38.63,38.64,38.58,38.59,14800.0,32.9359,32.9444,32.8933,32.9018,14800.0
2013-11-05 10:15:00,38.59,38.63,38.58,38.58,13200.0,32.9018,32.9359,32.8933,32.8933,13200.0
2013-11-05 10:20:00,38.56,38.59,38.52,38.57,21600.0,32.8762,32.9018,32.8421,32.8847,21600.0
2013-11-05 10:25:00,38.58,38.63,38.58,38.62,25400.0,32.8933,32.9359,32.8933,32.9274,25400.0
2013-11-05 10:30:00,38.62,38.67,38.62,38.66,14600.0,32.9274,32.97,32.9274,32.9615,14600.0
2013-11-05 10:35:00,38.67,38.69,38.65,38.69,16400.0,32.97,32.987,32.9529,32.987,16400.0
2013-11-05 10:40:00,38.7,38.72,38.67,38.68,22800.0,32.9956,33.0126,32.97,32.9785,22800.0
2013-11-05 10:45:00,38.67,38.68,38.63,38.65,25200.0,32.97,32.9785,32.9359,32.9529,25200.0
2013-11-05 10:50:00,38.65,38.66,38.63,38.65,30800.0,32.9529,32.9615,32.9359,32.9529,30800.0
2013-11-05 10:55:00,38.65,38.66,38.59,38.6,28800.0,32.9529,32.9615,32.9018,32.9103,28800.0
2013-11-05 11:00:00,38.6,38.65,38.6,38.65,14600.0,32.9103,32.9529,32.9103,32.9529,14600.0
2013-11-05 11:05:00,38.66,38.71,38.66,38.68,21000.0,32.9615,33.0041,32.9615,32.9785,21000.0
2013-11-05 11:10:00,38.68,38.69,38.65,38.65,17800.0,32.9785,32.987,32.9529,32.9529,17800.0
2013-11-05 11:15:00,38.65,38.68,38.65,38.65,18200.0,32.9529,32.9785,32.9529,32.9529,18200.0
2013-11-05 11:20:00,38.66,38.66,38.62,38.65,30800.0,32.9615,32.9615,32.9274,32.9529,30800.0
2013-11-05 11:25:00,38.65,38.72,38.65,38.7,12600.0,32.9529,33.0126,32.9529,32.9956,12600.0
2013-11-05 11:30:00,38.71,38.73,38.69,38.71,10600.0,33.0041,33.0211,32.987,33.0041,10600.0
2013-11-05 11:35:00,38.71,38.75,38.71,38.74,12400.0,33.0041,33.0382,33.0041,33.0297,12400.0
2013-11-05 11:40:00,38.74,38.77,38.74,38.77,16000.0,33.0297,33.0552,33.0297,33.0552,16000.0
2013-11-05 11:45:00,38.77,38.77,38.74,38.77,9200.0,33.0552,33.0552,33.0297,33.0552,9200.0
2013-11-05 11:50:00,38.77,38.79,38.76,38.77,7600.0,33.0552,33.0723,33.0467,33.0552,7600.0
2013-11-05 11:55:00,38.77,38.83,38.77,38.82,15000.0,33.0552,33.1064,33.0552,33.0979,15000.0
2013-11-05 12:00:00,38.81,38.86,38.81,38.86,19200.0,33.0894,33.132,33.0894,33.132,19200.0
2013-11-05 12:05:00,38.85,38.85,38.8,38.8,32000.0,33.1235,33.1235,33.0808,33.0808,32000.0
2013-11-05 12:10:00,38.8,38.8,38.79,38.79,27000.0,33.0808,33.0808,33.0723,33.0723,27000.0
2013-11-05 12:15:00,38.79,38.79,38.76,38.79,15200.0,33.0723,33.0723,33.0467,33.0723,15200.0
2013-11-05 12:20:00,38.79,38.84,38.78,38.83,17200.0,33.0723,33.1149,33.0638,33.1064,17200.0
2013-11-05 12:25:00,38.83,38.85,38.82,38.85,7800.0,33.1064,33.1235,33.0979,33.1235,7800.0
2013-11-05 12:30:00,38.85,38.85,38.78,38.79,9000.0,33.1235,33.1235,33.0638,33.0723,9000.0
2013-11-05 12:35:00,38.77,38.79,38.77,38.78,13600.0,33.0552,33.0723,33.0552,33.0638,13600.0
2013-11-05 12:40:00,38.79,38.79,38.75,38.76,11400.0,33.0723,33.0723,33.0382,33.0467,11400.0
2013-11-05 12:45:00,38.76,38.77,38.74,38.76,11200.0,33.0467,33.0552,33.0297,33.0467,11200.0
2013-11-05 12:50:00,38.77,38.77,38.77,38.77,14400.0,33.0552,33.0552,33.0552,33.0552,14400.0
2013-11-05 12:55:00,38.77,38.77,38.76,38.77,28200.0,33.0552,33.0552,33.0467,33.0552,28200.0
2013-11-05 13:00:00,38.77,38.77,38.76,38.76,28400.0,33.0552,33.0552,33.0467,33.0467,28400.0
2013-11-05 13:05:00,38.76,38.77,38.75,38.75,12800.0,33.0467,33.0552,33.0382,33.0382,12800.0
2013-11-05 13:10:00,38.76,38.77,38.75,38.77,19800.0,33.0467,33.0552,33.0382,33.0552,19800.0
2013-11-05 13:15:00,38.77,38.77,38.75,38.77,45800.0,33.0552,33.0552,33.0382,33.0552,45800.0
2013-11-05 13:20:00,38.77,38.77,38.77,38.77,26200.0,33.0552,33.0552,33.0552,33.0552,26200.0
2013-11-05 13:25:00,38.77,38.78,38.75,38.76,26000.0,33.0552,33.0638,33.0382,33.0467,26000.0
2013-11-05 13:30:00,38.77,38.78,38.77,38.77,20000.0,33.0552,33.0638,33.0552,33.0552,20000.0
2013-11-05 13:35:00,38.77,38.77,38.74,38.74,13600.0,33.0552,33.0552,33.0297,33.0297,13600.0
2013-11-05 13:40:00,38.74,38.77,38.74,38.74,15600.0,33.0297,33.0552,33.0297,33.0297,15600.0
2013-11-05 13:45:00,38.74,38.74,38.74,38.74,7000.0,33.0297,33.0297,33.0297,33.0297,7000.0
2013-11-05 13:50:00,38.74,38.75,38.72,38.72,12000.0,33.0297,33.0382,33.0126,33.0126,12000.0
2013-11-05 13:55:00,38.71,38.73,38.71,38.71,10600.0,33.0041,33.0211,33.0041,33.0041,10600.0
2013-11-05 14:00:00,38.71,38.74,38.71,38.72,21800.0,33.0041,33.0297,33.0041,33.0126,21800.0
2013-11-05 14:05:00,38.73,38.74,38.69,38.7,21000.0,33.0211,33.0297,32.987,32.9956,21000.0
2013-11-05 14:10:00,38.7,38.72,38.69,38.72,28400.0,32.9956,33.0126,32.987,33.0126,28400.0
2013-11-05 14:15:00,38.71,38.72,38.71,38.71,11000.0,33.0041,33.0126,33.0041,33.0041,11000.0
2013-11-05 14:20:00,38.71,38.76,38.71,38.76,18400.0,33.0041,33.0467,33.0041,33.0467,18400.0
2013-11-05 14:25:00,38.76,38.77,38.75,38.75,15200.0,33.0467,33.0552,33.0382,33.0382,15200.0
2013-11-05 14:30:00,38.74,38.77,38.74,38.77,44000.0,33.0297,33.0552,33.0297,33.0552,44000.0
2013-11-05 14:35:00,38.78,38.78,38.74,38.75,14000.0,33.0638,33.0638,33.0297,33.0382,14000.0
2013-11-05 14:40:00,38.76,38.76,38.74,38.76,8800.0,33.0467,33.0467,33.0297,33.0467,8800.0
2013-11-05 14:45:00,38.77,38.77,38.74,38.76,10600.0,33.0552,33.0552,33.0297,33.0467,10600.0
2013-11-05 14:50:00,38.76,38.77,38.74,38.74,11800.0,33.0467,33.0552,33.0297,33.0297,11800.0
2013-11-05 14:55:00,38.75,38.79,38.75,38.78,10600.0,33.0382,33.0723,33.0382,33.0638,10600.0
2013-11-05 15:00:00,38.78,38.78,38.75,38.77,15200.0,33.0638,33.0638,33.0382,33.0552,15200.0
2013-11-05 15:05:00,38.77,38.81,38.77,38.8,11200.0,33.0552,33.0894,33.0552,33.0808,11200.0
2013-11-05 15:10:00,38.8,38.8,38.76,38.76,18600.0,33.0808,33.0808,33.0467,33.0467,18600.0
2013-11-05 15:15:00,38.76,38.77,38.74,38.76,16400.0,33.0467,33.0552,33.0297,33.0467,16400.0
2013-11-05 15:20:00,38.76,38.78,38.73,38.73,18600.0,33.0467,33.0638,33.0211,33.0211,18600.0
2013-11-05 15:25:00,38.73,38.74,38.73,38.74,30200.0,33.0211,33.0297,33.0211,33.0297,30200.0
2013-11-05 15:30:00,38.74,38.76,38.73,38.76,18000.0,33.0297,33.0467,33.0211,33.0467,18000.0
2013-11-05 15:35:00,38.75,38.76,38.73,38.76,31000.0,33.0382,33.0467,33.0211,33.0467,31000.0
2013-11-05 15:40:00,38.75,38.77,38.74,38.75,24800.0,33.0382,33.0552,33.0297,33.0382,24800.0
2013-11-05 15:45:00,38.76,38.78,38.76,38.77,83800.0,33.0467,33.0638,33.0467,33.0552,83800.0
2013-11-05 15:50:00,38.77,38.79,38.77,38.79,32200.0,33.0552,33.0723,33.0552,33.0723,32200.0
2013-11-05 15:55:00,38.78,38.83,38.77,38.79,196600.0,33.0638,33.1064,33.0552,33.0723,196600.0
2013-11-06 09:30:00,38.91,39.02,38.85,38.9,58800.0,33.1746,33.2684,33.1235,33.1661,58800.0
2013-11-06 09:35:00,38.88,38.93,38.85,38.87,16600.0,33.149,33.1917,33.1235,33.1405,16600.0
2013-11-06 09:40:00,38.85,38.85,38.8,38.83,26800.0,33.1235,33.1235,33.0808,33.1064,26800.0
2013-11-06 09:45:00,38.82,38.91,38.74,38.91,31800.0,33.0979,33.1746,33.0297,33.1746,31800.0
2013-11-06 09:50:00,38.94,39.08,38.93,39.08,91600.0,33.2002,33.3196,33.1917,33.3196,91600.0
2013-11-06 09:55:00,39.08,39.11,39.02,39.04,14200.0,33.3196,33.3451,33.2684,33.2854,14200.0
2013-11-06 10:00:00,39.02,39.1,38.99,39.06,18600.0,33.2684,33.3366,33.2428,33.3025,18600.0
2013-11-06 10:05:00,39.06,39.07,39.02,39.04,14400.0,33.3025,33.311,33.2684,33.2854,14400.0
2013-11-06 10:10:00,39.04,39.04,38.97,38.97,25000.0,33.2854,33.2854,33.2258,33.2258,25000.0
2013-11-06 10:15:00,38.97,38.97,38.94,38.96,18200.0,33.2258,33.2258,33.2002,33.2172,18200.0
2013-11-06 10:20:00,38.96,38.97,38.91,38.96,25400.0,33.2172,33.2258,33.1746,33.2172,25400.0
2013-11-06 10:25:00,38.96,38.97,38.88,38.88,9800.0,33.2172,33.2258,33.149,33.149,9800.0
2013-11-06 10:30:00,38.89,38.9,38.85,38.89,22800.0,33.1576,33.1661,33.1235,33.1576,22800.0
2013-11-06 10:35:00,38.9,38.94,38.88,38.9,44200.0,33.1661,33.2002,33.149,33.1661,44200.0
2013-11-06 10:40:00,38.91,38.91,38.88,38.91,16600.0,33.1746,33.1746,33.149,33.1746,16600.0
2013-11-06 10:45:00,38.9,38.91,38.82,38.82,27400.0,33.1661,33.1746,33.0979,33.0979,27400.0
2013-11-06 10:50:00,38.82,38.84,38.74,38.74,23600.0,33.0979,33.1149,33.0297,33.0297,23600.0
2013-11-06 10:55:00,38.75,38.83,38.74,38.83,31800.0,33.0382,33.1064,33.0297,33.1064,31800.0
2013-11-06 11:00:00,38.83,38.83,38.77,38.82,23200.0,33.1064,33.1064,33.0552,33.0979,23200.0
2013-11-06 11:05:00,38.81,38.83,38.77,38.83,15400.0,33.0894,33.1064,33.0552,33.1064,15400.0
2013-11-06 11:10:00,38.83,38.83,38.78,38.83,14200.0,33.1064,33.1064,33.0638,33.1064,14200.0
2013-11-06 11:15:00,38.83,38.84,38.81,38.83,20400.0,33.1064,33.1149,33.0894,33.1064,20400.0
2013-11-06 11:20:00,38.82,38.88,38.82,38.85,30200.0,33.0979,33.149,33.0979,33.1235,30200.0
2013-11-06 11:25:00,38.84,38.9,38.83,38.9,12200.0,33.1149,33.1661,33.1064,33.1661,12200.0
2013-11-06 11:30:00,38.91,38.92,38.88,38.91,12000.0,33.1746,33.1831,33.149,33.1746,12000.0
2013-11-06 11:35:00,38.91,38.91,38.84,38.85,36600.0,33.1746,33.1746,33.1149,33.1235,36600.0
2013-11-06 11:40:00,38.85,38.86,38.8,38.85,35000.0,33.1235,33.132,33.0808,33.1235,35000.0
2013-11-06 11:45:00,38.85,38.9,38.85,38.88,8600.0,33.1235,33.1661,33.1235,33.149,8600.0
2013-11-06 11:50:00,38.9,38.91,38.86,38.87,7600.0,33.1661,33.1746,33.132,33.1405,7600.0
2013-11-06 11:55:00,38.87,38.92,38.87,38.89,10200.0,33.1405,33.1831,33.1405,33.1576,10200.0
2013-11-06 12:00:00,38.89,38.91,38.88,38.9,8000.0,33.1576,33.1746,33.149,33.1661,8000.0
2013-11-06 12:05:00,38.9,38.9,38.88,38.88,6200.0,33.1661,33.1661,33.149,33.149,6200.0
2013-11-06 12:10:00,38.88,38.9,38.87,38.87,7400.0,33.149,33.1661,33.1405,33.1405,7400.0
2013-11-06 12:15:00,38.87,38.88,38.85,38.85,13600.0,33.1405,33.149,33.1235,33.1235,13600.0
2013-11-06 12:20:00,38.87,38.9,38.85,38.85,8400.0,33.1405,33.1661,33.1235,33.1235,8400.0
2013-11-06 12:25:00,38.86,38.87,38.85,38.87,9800.0,33.132,33.1405,33.1235,33.1405,9800.0
2013-11-06 12:30:00,38.85,38.87,38.85,38.87,6600.0,33.1235,33.1405,33.1235,33.1405,6600.0
2013-11-06 12:35:00,38.87,38.91,38.84,38.88,23400.0,33.1405,33.1746,33.1149,33.149,23400.0
2013-11-06 12:40:00,38.88,38.9,38.87,38.87,18600.0,33.149,33.1661,33.1405,33.1405,18600.0
2013-11-06 12:45:00,38.87,38.9,38.87,38.88,8400.0,33.1405,33.1661,33.1405,33.149,8400.0
2013-11-06 12:50:00,38.88,38.89,38.87,38.89,9000.0,33.149,33.1576,33.1405,33.1576,9000.0
2013-11-06 12:55:00,38.9,38.93,38.86,38.89,67800.0,33.1661,33.1917,33.132,33.1576,67800.0
2013-11-06 13:00:00,38.88,38.91,38.88,38.9,15800.0,33.149,33.1746,33.149,33.1661,15800.0
2013-11-06 13:05:00,38.9,38.91,38.87,38.87,7600.0,33.1661,33.1746,33.1405,33.1405,7600.0
2013-11-06 13:10:00,38.87,38.88,38.87,38.87,9800.0,33.1405,33.149,33.1405,33.1405,9800.0
2013-11-06 13:15:00,38.87,38.87,38.85,38.85,11600.0,33.1405,33.1405,33.1235,33.1235,11600.0
2013-11-06 13:20:00,38.86,38.88,38.83,38.84,10400.0,33.132,33.149,33.1064,33.1149,10400.0
2013-11-06 13:25:00,38.84,38.9,38.84,38.88,17800.0,33.1149,33.1661,33.1149,33.149,17800.0
2013-11-06 13:30:00,38.9,38.9,38.86,38.87,5800.0,33.1661,33.1661,33.132,33.1405,5800.0
2013-11-06 13:35:00,38.86,38.88,38.85,38.87,33600.0,33.132,33.149,33.1235,33.1405,33600.0
2013-11-06 13:40:00,38.87,38.88,38.85,38.88,12000.0,33.1405,33.149,33.1235,33.149,12000.0
2013-11-06 13:45:00,38.88,38.9,38.87,38.9,10000.0,33.149,33.1661,33.1405,33.1661,10000.0
2013-11-06 13:50:00,38.9,38.91,38.88,38.88,8600.0,33.1661,33.1746,33.149,33.149,8600.0
2013-11-06 13:55:00,38.88,38.9,38.88,38.88,8600.0,33.149,33.1661,33.149,33.149,8600.0
2013-11-06 14:00:00,38.88,38.92,38.88,38.92,41400.0,33.149,33.1831,33.149,33.1831,41400.0
2013-11-06 14:05:00,38.93,38.93,38.89,38.91,19200.0,33.1917,33.1917,33.1576,33.1746,19200.0
2013-11-06 14:10:00,38.9,38.92,38.9,38.9,15000.0,33.1661,33.1831,33.1661,33.1661,15000.0
2013-11-06 14:15:00,38.89,38.89,38.85,38.87,10600.0,33.1576,33.1576,33.1235,33.1405,10600.0
2013-11-06 14:20:00,38.87,38.89,38.84,38.88,16000.0,33.1405,33.1576,33.1149,33.149,16000.0
2013-11-06 14:25:00,38.87,38.88,38.85,38.85,15000.0,33.1405,33.149,33.1235,33.1235,15000.0
2013-11-06 14:30:00,38.85,38.87,38.84,38.85,17200.0,33.1235,33.1405,33.1149,33.1235,17200.0
2013-11-06 14:35:00,38.85,38.88,38.85,38.88,11200.0,33.1235,33.149,33.1235,33.149,11200.0
2013-11-06 14:40:00,38.88,38.89,38.87,38.88,63600.0,33.149,33.1576,33.1405,33.149,63600.0
2013-11-06 14:45:00,38.88,38.88,38.84,38.85,10800.0,33.149,33.149,33.1149,33.1235,10800.0
2013-11-06 14:50:00,38.85,38.85,38.82,38.82,19800.0,33.1235,33.1235,33.0979,33.0979,19800.0
2013-11-06 14:55:00,38.83,38.85,38.83,38.83,11800.0,33.1064,33.1235,33.1064,33.1064,11800.0
2013-11-06 15:00:00,38.83,38.85,38.83,38.83,11000.0,33.1064,33.1235,33.1064,33.1064,11000.0
2013-11-06 15:05:00,38.83,38.84,38.83,38.84,17600.0,33.1064,33.1149,33.1064,33.1149,17600.0
2013-11-06 15:10:00,38.84,38.84,38.81,38.83,17400.0,33.1149,33.1149,33.0894,33.1064,17400.0
2013-11-06 15:15:00,38.84,38.85,38.84,38.85,16400.0,33.1149,33.1235,33.1149,33.1235,16400.0
2013-11-06 15:20:00,38.85,38.88,38.84,38.87,14600.0,33.1235,33.149,33.1149,33.1405,14600.0
2013-11-06 15:25:00,38.87,38.87,38.84,38.84,20800.0,33.1405,33.1405,33.1149,33.1149,20800.0
2013-11-06 15:30:00,38.84,38.85,38.81,38.82,17200.0,33.1149,33.1235,33.0894,33.0979,17200.0
2013-11-06 15:35:00,38.82,38.82,38.81,38.82,23600.0,33.0979,33.0979,33.0894,33.0979,23600.0
2013-11-06 15:40:00,38.82,38.84,38.81,38.83,25400.0,33.0979,33.1149,33.0894,33.1064,25400.0
2013-11-06 15:45:00,38.84,38.84,38.8,38.8,24200.0,33.1149,33.1149,33.0808,33.0808,24200.0
2013-11-06 15:50:00,38.8,38.85,38.8,38.85,47800.0,33.0808,33.1235,33.0808,33.1235,47800.0
2013-11-06 15:55:00,38.85,38.89,38.83,38.87,247400.0,33.1235,33.1576,33.1064,33.1405,247400.0
2013-11-07 09:30:00,38.94,39.26,38.83,39.13,56400.0,33.2002,33.473,33.1064,33.3622,56400.0
2013-11-07 09:35:00,39.09,39.17,38.91,39.08,36000.0,33.3281,33.3963,33.1746,33.3196,36000.0
2013-11-07 09:40:00,39.08,39.2,39.08,39.2,21800.0,33.3196,33.4219,33.3196,33.4219,21800.0
2013-11-07 09:45:00,39.21,39.27,39.19,39.23,24400.0,33.4304,33.4815,33.4133,33.4474,24400.0
2013-11-07 09:50:00,39.24,39.24,39.13,39.13,34000.0,33.456,33.456,33.3622,33.3622,34000.0
2013-11-07 09:55:00,39.13,39.14,39.01,39.05,67800.0,33.3622,33.3707,33.2599,33.294,67800.0
2013-11-07 10:00:00,39.05,39.1,38.99,39.1,72400.0,33.294,33.3366,33.2428,33.3366,72400.0
2013-11-07 10:05:00,39.1,39.13,39.0,39.07,277400.0,33.3366,33.3622,33.2513,33.311,277400.0
2013-11-07 10:10:00,39.05,39.05,38.97,38.99,51400.0,33.294,33.294,33.2258,33.2428,51400.0
2013-11-07 10:15:00,38.99,39.01,38.93,38.95,27800.0,33.2428,33.2599,33.1917,33.2087,27800.0
2013-11-07 10:20:00,38.93,38.99,38.92,38.99,14400.0,33.1917,33.2428,33.1831,33.2428,14400.0
2013-11-07 10:25:00,38.98,39.0,38.95,38.96,29000.0,33.2343,33.2513,33.2087,33.2172,29000.0
2013-11-07 10:30:00,38.96,38.96,38.8,38.81,71400.0,33.2172,33.2172,33.0808,33.0894,71400.0
2013-11-07 10:35:00,38.8,38.83,38.79,38.82,21400.0,33.0808,33.1064,33.0723,33.0979,21400.0
2013-11-07 10:40:00,38.81,38.89,38.8,38.85,22200.0,33.0894,33.1576,33.0808,33.1235,22200.0
2013-11-07 10:45:00,38.84,38.88,38.83,38.86,20600.0,33.1149,33.149,33.1064,33.132,20600.0
2013-11-07 10:50:00,38.85,38.89,38.85,38.88,21000.0,33.1235,33.1576,33.1235,33.149,21000.0
2013-11-07 10:55:00,38.88,38.9,38.84,38.84,14000.0,33.149,33.1661,33.1149,33.1149,14000.0
2013-11-07 11:00:00,38.84,38.86,38.81,38.84,24000.0,33.1149,33.132,33.0894,33.1149,24000.0
2013-11-07 11:05:00,38.85,38.89,38.78,38.78,24000.0,33.1235,33.1576,33.0638,33.0638,24000.0
2013-11-07 11:10:00,38.79,38.81,38.75,38.75,16600.0,33.0723,33.0894,33.0382,33.0382,16600.0
2013-11-07 11:15:00,38.75,38.76,38.7,38.72,28200.0,33.0382,33.0467,32.9956,33.0126,28200.0
2013-11-07 11:20:00,38.71,38.74,38.7,38.74,24800.0,33.0041,33.0297,32.9956,33.0297,24800.0
2013-11-07 11:25:00,38.74,38.81,38.72,38.78,16000.0,33.0297,33.0894,33.0126,33.0638,16000.0
2013-11-07 11:30:00,38.8,38.85,38.76,38.85,16000.0,33.0808,33.1235,33.0467,33.1235,16000.0
2013-11-07 11:35:00,38.87,38.88,38.83,38.84,20400.0,33.1405,33.149,33.1064,33.1149,20400.0
2013-11-07 11:40:00,38.85,38.86,38.83,38.85,16600.0,33.1235,33.132,33.1064,33.1235,16600.0
2013-11-07 11:45:00,38.85,38.87,38.84,38.84,11200.0,33.1235,33.1405,33.1149,33.1149,11200.0
2013-11-07 11:50:00,38.83,38.85,38.82,38.83,12200.0,33.1064,33.1235,33.0979,33.1064,12200.0
2013-11-07 11:55:00,38.83,38.83,38.79,38.79,9200.0,33.1064,33.1064,33.0723,33.0723,9200.0
2013-11-07 12:00:00,38.79,38.8,38.77,38.8,16400.0,33.0723,33.0808,33.0552,33.0808,16400.0
2013-11-07 12:05:00,38.81,38.81,38.77,38.77,11800.0,33.0894,33.0894,33.0552,33.0552,11800.0
2013-11-07 12:10:00,38.77,38.79,38.75,38.79,8600.0,33.0552,33.0723,33.0382,33.0723,8600.0
2013-11-07 12:15:00,38.79,38.8,38.77,38.79,10800.0,33.0723,33.0808,33.0552,33.0723,10800.0
2013-11-07 12:20:00,38.79,38.8,38.77,38.77,9600.0,33.0723,33.0808,33.0552,33.0552,9600.0
2013-11-07 12:25:00,38.77,38.79,38.77,38.77,4000.0,33.0552,33.0723,33.0552,33.0552,4000.0
2013-11-07 12:30:00,38.77,38.77,38.74,38.74,13400.0,33.0552,33.0552,33.0297,33.0297,13400.0
2013-11-07 12:35:00,38.74,38.74,38.7,38.7,10600.0,33.0297,33.0297,32.9956,32.9956,10600.0
2013-11-07 12:40:00,38.72,38.74,38.7,38.73,9400.0,33.0126,33.0297,32.9956,33.0211,9400.0
2013-11-07 12:45:00,38.73,38.73,38.72,38.72,8000.0,33.0211,33.0211,33.0126,33.0126,8000.0
2013-11-07 12:50:00,38.72,38.72,38.67,38.68,7600.0,33.0126,33.0126,32.97,32.9785,7600.0
2013-11-07 12:55:00,38.68,38.68,38.62,38.62,14600.0,32.9785,32.9785,32.9274,32.9274,14600.0
2013-11-07 13:00:00,38.6,38.6,38.59,38.6,11200.0,32.9103,32.9103,32.9018,32.9103,11200.0
2013-11-07 13:05:00,38.6,38.6,38.58,38.6,12200.0,32.9103,32.9103,32.8933,32.9103,12200.0
2013-11-07 13:10:00,38.59,38.63,38.59,38.62,12000.0,32.9018,32.9359,32.9018,32.9274,12000.0
2013-11-07 13:15:00,38.62,38.62,38.58,38.58,5200.0,32.9274,32.9274,32.8933,32.8933,5200.0
2013-11-07 13:20:00,38.59,38.6,38.55,38.56,22000.0,32.9018,32.9103,32.8677,32.8762,22000.0
2013-11-07 13:25:00,38.56,38.56,38.51,38.52,11600.0,32.8762,32.8762,32.8336,32.8421,11600.0
2013-11-07 13:30:00,38.52,38.55,38.51,38.55,14600.0,32.8421,32.8677,32.8336,32.8677,14600.0
2013-11-07 13:35:00,38.56,38.56,38.52,38.55,12200.0,32.8762,32.8762,32.8421,32.8677,12200.0
2013-11-07 13:40:00,38.55,38.57,38.54,38.57,12600.0,32.8677,32.8847,32.8591,32.8847,12600.0
2013-11-07 13:45:00,38.56,38.56,38.51,38.52,29600.0,32.8762,32.8762,32.8336,32.8421,29600.0
2013-11-07 13:50:00,38.52,38.57,38.52,38.52,25600.0,32.8421,32.8847,32.8421,32.8421,25600.0
2013-11-07 13:55:00,38.53,38.56,38.52,38.54,9200.0,32.8506,32.8762,32.8421,32.8591,9200.0
2013-11-07 14:00:00,38.54,38.54,38.48,38.48,87400.0,32.8591,32.8591,32.808,32.808,87400.0
2013-11-07 14:05:00,38.48,38.53,38.48,38.51,15800.0,32.808,32.8506,32.808,32.8336,15800.0
2013-11-07 14:10:00,38.52,38.57,38.52,38.56,12800.0,32.8421,32.8847,32.8421,32.8762,12800.0
2013-11-07 14:15:00,38.55,38.56,38.52,38.55,15800.0,32.8677,32.8762,32.8421,32.8677,15800.0
2013-11-07 14:20:00,38.55,38.55,38.52,38.54,13400.0,32.8677,32.8677,32.8421,32.8591,13400.0
2013-11-07 14:25:00,38.55,38.56,38.52,38.52,15600.0,32.8677,32.8762,32.8421,32.8421,15600.0
2013-11-07 14:30:00,38.52,38.52,38.46,38.52,23400.0,32.8421,32.8421,32.7909,32.8421,23400.0
2013-11-07 14:35:00,38.52,38.56,38.5,38.56,17200.0,32.8421,32.8762,32.825,32.8762,17200.0
2013-11-07 14:40:00,38.56,38.58,38.52,38.52,17200.0,32.8762,32.8933,32.8421,32.8421,17200.0
2013-11-07 14:45:00,38.54,38.57,38.52,38.56,28200.0,32.8591,32.8847,32.8421,32.8762,28200.0
2013-11-07 14:50:00,38.56,38.56,38.52,38.56,18800.0,32.8762,32.8762,32.8421,32.8762,18800.0
2013-11-07 14:55:00,38.56,38.56,38.52,38.54,29200.0,32.8762,32.8762,32.8421,32.8591,29200.0
2013-11-07 15:00:00,38.54,38.56,38.51,38.52,30000.0,32.8591,32.8762,32.8336,32.8421,30000.0
2013-11-07 15:05:00,38.52,38.54,38.49,38.51,20600.0,32.8421,32.8591,32.8165,32.8336,20600.0
2013-11-07 15:10:00,38.51,38.54,38.51,38.52,48800.0,32.8336,32.8591,32.8336,32.8421,48800.0
2013-11-07 15:15:00,38.52,38.53,38.49,38.52,27800.0,32.8421,32.8506,32.8165,32.8421,27800.0
2013-11-07 15:20:00,38.52,38.54,38.49,38.49,30600.0,32.8421,32.8591,32.8165,32.8165,30600.0
2013-11-07 15:25:00,38.49,38.51,38.43,38.44,41400.0,32.8165,32.8336,32.7654,32.7739,41400.0
2013-11-07 15:30:00,38.45,38.45,38.41,38.44,37400.0,32.7824,32.7824,32.7483,32.7739,37400.0
2013-11-07 15:35:00,38.44,38.48,38.4,38.48,53600.0,32.7739,32.808,32.7398,32.808,53600.0
2013-11-07 15:40:00,38.48,38.49,38.43,38.44,42400.0,32.808,32.8165,32.7654,32.7739,42400.0
2013-11-07 15:45:00,38.44,38.46,38.42,38.43,40400.0,32.7739,32.7909,32.7568,32.7654,40400.0
2013-11-07 15:50:00,38.43,38.48,38.41,38.44,60400.0,32.7654,32.808,32.7483,32.7739,60400.0
2013-11-07 15:55:00,38.44,38.49,38.42,38.46,94600.0,32.7739,32.8165,32.7568,32.7909,94600.0
2013-11-08 09:30:00,38.5,38.74,38.36,38.72,50400.0,32.825,33.0297,32.7057,33.0126,50400.0
2013-11-08 09:35:00,38.71,38.75,38.55,38.57,36800.0,33.0041,33.0382,32.8677,32.8847,36800.0
2013-11-08 09:40:00,38.68,38.77,38.63,38.76,5600.0,32.9785,33.0552,32.9359,33.0467,5600.0
2013-11-08 09:45:00,38.79,38.79,38.71,38.77,18200.0,33.0723,33.0723,33.0041,33.0552,18200.0
2013-11-08 09:50:00,38.77,38.77,38.71,38.72,11800.0,33.0552,33.0552,33.0041,33.0126,11800.0
2013-11-08 09:55:00,38.73,38.73,38.6,38.65,17000.0,33.0211,33.0211,32.9103,32.9529,17000.0
2013-11-08 10:00:00,38.68,38.7,38.63,38.66,31600.0,32.9785,32.9956,32.9359,32.9615,31600.0
2013-11-08 10:05:00,38.66,38.67,38.62,38.67,14000.0,32.9615,32.97,32.9274,32.97,14000.0
2013-11-08 10:10:00,38.67,38.7,38.63,38.67,102600.0,32.97,32.9956,32.9359,32.97,102600.0
2013-11-08 10:15:00,38.69,38.74,38.66,38.72,29600.0,32.987,33.0297,32.9615,33.0126,29600.0
2013-11-08 10:20:00,38.72,38.77,38.7,38.74,81600.0,33.0126,33.0552,32.9956,33.0297,81600.0
2013-11-08 10:25:00,38.73,38.77,38.71,38.77,11400.0,33.0211,33.0552,33.0041,33.0552,11400.0
2013-11-08 10:30:00,38.79,38.85,38.79,38.8,17800.0,33.0723,33.1235,33.0723,33.0808,17800.0
2013-11-08 10:35:00,38.81,38.84,38.79,38.84,56800.0,33.0894,33.1149,33.0723,33.1149,56800.0
2013-11-08 10:40:00,38.84,38.85,38.82,38.84,18800.0,33.1149,33.1235,33.0979,33.1149,18800.0
2013-11-08 10:45:00,38.84,38.9,38.83,38.88,8800.0,33.1149,33.1661,33.1064,33.149,8800.0
2013-11-08 10:50:00,38.87,38.87,38.82,38.82,7800.0,33.1405,33.1405,33.0979,33.0979,7800.0
2013-11-08 10:55:00,38.83,38.9,38.82,38.87,12200.0,33.1064,33.1661,33.0979,33.1405,12200.0
2013-11-08 11:00:00,38.88,38.91,38.85,38.89,14600.0,33.149,33.1746,33.1235,33.1576,14600.0
2013-11-08 11:05:00,38.89,38.9,38.86,38.9,11000.0,33.1576,33.1661,33.132,33.1661,11000.0
2013-11-08 11:10:00,38.91,38.92,38.91,38.91,7800.0,33.1746,33.1831,33.1746,33.1746,7800.0
2013-11-08 11:15:00,38.91,38.95,38.9,38.95,13800.0,33.1746,33.2087,33.1661,33.2087,13800.0
2013-11-08 11:20:00,38.96,38.96,38.91,38.94,14400.0,33.2172,33.2172,33.1746,33.2002,14400.0
2013-11-08 11:25:00,38.93,38.96,38.91,38.91,43800.0,33.1917,33.2172,33.1746,33.1746,43800.0
2013-11-08 11:30:00,38.91,38.94,38.9,38.94,5800.0,33.1746,33.2002,33.1661,33.2002,5800.0
2013-11-08 11:35:00,38.95,39.02,38.95,38.99,11200.0,33.2087,33.2684,33.2087,33.2428,11200.0
2013-11-08 11:40:00,38.98,38.98,38.96,38.97,6000.0,33.2343,33.2343,33.2172,33.2258,6000.0
2013-11-08 11:45:00,38.97,38.98,38.93,38.93,5600.0,33.2258,33.2343,33.1917,33.1917,5600.0
2013-11-08 11:50:00,38.94,38.97,38.93,38.94,5400.0,33.2002,33.2258,33.1917,33.2002,5400.0
2013-11-08 11:55:00,38.93,38.95,38.92,38.92,26400.0,33.1917,33.2087,33.1831,33.1831,26400.0
2013-11-08 12:00:00,38.92,38.98,38.92,38.96,24800.0,33.1831,33.2343,33.1831,33.2172,24800.0
2013-11-08 12:05:00,38.95,39.01,38.94,39.0,33200.0,33.2087,33.2599,33.2002,33.2513,33200.0
2013-11-08 12:10:00,39.01,39.05,38.97,39.02,45200.0,33.2599,33.294,33.2258,33.2684,45200.0
2013-11-08 12:15:00,39.01,39.08,39.01,39.06,19400.0,33.2599,33.3196,33.2599,33.3025,19400.0
2013-11-08 12:20:00,39.06,39.06,39.01,39.01,7200.0,33.3025,33.3025,33.2599,33.2599,7200.0
2013-11-08 12:25:00,39.01,39.05,39.01,39.02,8800.0,33.2599,33.294,33.2599,33.2684,8800.0
2013-11-08 12:30:00,39.02,39.02,38.99,39.0,3000.0,33.2684,33.2684,33.2428,33.2513,3000.0
2013-11-08 12:35:00,39.01,39.02,38.99,39.02,11600.0,33.2599,33.2684,33.2428,33.2684,11600.0
2013-11-08 12:40:00,39.02,39.02,38.99,38.99,12200.0,33.2684,33.2684,33.2428,33.2428,12200.0
2013-11-08 12:45:00,38.99,39.0,38.98,38.99,6800.0,33.2428,33.2513,33.2343,33.2428,6800.0
2013-11-08 12:50:00,39.0,39.0,38.98,38.99,4400.0,33.2513,33.2513,33.2343,33.2428,4400.0
2013-11-08 12:55:00,38.99,38.99,38.95,38.96,8400.0,33.2428,33.2428,33.2087,33.2172,8400.0
2013-11-08 13:00:00,38.96,38.96,38.94,38.95,17000.0,33.2172,33.2172,33.2002,33.2087,17000.0
2013-11-08 13:05:00,38.96,38.97,38.95,38.95,10600.0,33.2172,33.2258,33.2087,33.2087,10600.0
2013-11-08 13:10:00,38.95,38.96,38.94,38.96,7400.0,33.2087,33.2172,33.2002,33.2172,7400.0
2013-11-08 13:15:00,38.96,38.96,38.94,38.96,7600.0,33.2172,33.2172,33.2002,33.2172,7600.0
2013-11-08 13:20:00,38.96,38.96,38.94,38.96,20800.0,33.2172,33.2172,33.2002,33.2172,20800.0
2013-11-08 13:25:00,38.97,39.02,38.97,39.02,31600.0,33.2258,33.2684,33.2258,33.2684,31600.0
2013-11-08 13:30:00,39.02,39.02,38.97,38.98,14400.0,33.2684,33.2684,33.2258,33.2343,14400.0
2013-11-08 13:35:00,38.97,38.99,38.97,38.98,4800.0,33.2258,33.2428,33.2258,33.2343,4800.0
2013-11-08 13:40:00,38.99,39.0,38.98,38.99,7600.0,33.2428,33.2513,33.2343,33.2428,7600.0
2013-11-08 13:45:00,39.01,39.05,39.0,39.02,30000.0,33.2599,33.294,33.2513,33.2684,30000.0
2013-11-08 13:50:00,39.02,39.02,38.98,38.99,11000.0,33.2684,33.2684,33.2343,33.2428,11000.0
2013-11-08 13:55:00,38.99,39.0,38.99,39.0,7000.0,33.2428,33.2513,33.2428,33.2513,7000.0
2013-11-08 14:00:00,38.99,39.01,38.99,39.01,19200.0,33.2428,33.2599,33.2428,33.2599,19200.0
2013-11-08 14:05:00,39.0,39.0,38.98,38.98,9600.0,33.2513,33.2513,33.2343,33.2343,9600.0
2013-11-08 14:10:00,38.99,38.99,38.95,38.97,13200.0,33.2428,33.2428,33.2087,33.2258,13200.0
2013-11-08 14:15:00,38.97,38.98,38.95,38.97,10600.0,33.2258,33.2343,33.2087,33.2258,10600.0
2013-11-08 14:20:00,38.97,38.99,38.97,38.99,9800.0,33.2258,33.2428,33.2258,33.2428,9800.0
2013-11-08 14:25:00,38.99,39.0,38.97,38.99,14600.0,33.2428,33.2513,33.2258,33.2428,14600.0
2013-11-08 14:30:00,38.99,39.02,38.99,39.0,19800.0,33.2428,33.2684,33.2428,33.2513,19800.0
2013-11-08 14:35:00,38.99,39.0,38.99,38.99,17000.0,33.2428,33.2513,33.2428,33.2428,17000.0
2013-11-08 14:40:00,38.99,39.01,38.99,38.99,9000.0,33.2428,33.2599,33.2428,33.2428,9000.0
2013-11-08 14:45:00,38.99,39.02,38.99,39.01,8200.0,33.2428,33.2684,33.2428,33.2599,8200.0
2013-11-08 14:50:00,39.01,39.02,39.01,39.01,9600.0,33.2599,33.2684,33.2599,33.2599,9600.0
2013-11-08 14:55:00,39.01,39.02,39.0,39.0,10600.0,33.2599,33.2684,33.2513,33.2513,10600.0
2013-11-08 15:00:00,39.0,39.0,38.94,38.94,18400.0,33.2513,33.2513,33.2002,33.2002,18400.0
2013-11-08 15:05:00,38.95,38.97,38.94,38.94,17200.0,33.2087,33.2258,33.2002,33.2002,17200.0
2013-11-08 15:10:00,38.93,38.93,38.91,38.92,21800.0,33.1917,33.1917,33.1746,33.1831,21800.0
2013-11-08 15:15:00,38.92,38.93,38.91,38.91,19000.0,33.1831,33.1917,33.1746,33.1746,19000.0
2013-11-08 15:20:00,38.91,38.94,38.91,38.93,16400.0,33.1746,33.2002,33.1746,33.1917,16400.0
2013-11-08 15:25:00,38.93,38.97,38.93,38.95,22600.0,33.1917,33.2258,33.1917,33.2087,22600.0
2013-11-08 15:30:00,38.96,38.98,38.95,38.98,12200.0,33.2172,33.2343,33.2087,33.2343,12200.0
2013-11-08 15:35:00,38.97,38.99,38.95,38.99,31400.0,33.2258,33.2428,33.2087,33.2428,31400.0
2013-11-08 15:40:00,38.99,39.02,38.98,39.01,20000.0,33.2428,33.2684,33.2343,33.2599,20000.0
2013-11-08 15:45:00,39.01,39.02,38.99,39.01,37200.0,33.2599,33.2684,33.2428,33.2599,37200.0
2013-11-08 15:50:00,39.0,39.02,38.99,38.99,71800.0,33.2513,33.2684,33.2428,33.2428,71800.0
2013-11-08 15:55:00,38.99,39.06,38.99,39.04,132800.0,33.2428,33.3025,33.2428,33.2854,132800.0
2013-11-11 09:30:00,39.01,39.08,38.85,39.05,47000.0,33.2599,33.3196,33.1235,33.294,47000.0
2013-11-11 09:35:00,39.05,39.13,39.02,39.12,9000.0,33.294,33.3622,33.2684,33.3537,9000.0
2013-11-11 09:40:00,39.12,39.15,39.07,39.07,7600.0,33.3537,33.3792,33.311,33.311,7600.0
2013-11-11 09:45:00,39.08,39.13,39.07,39.12,23400.0,33.3196,33.3622,33.311,33.3537,23400.0
2013-11-11 09:50:00,39.13,39.15,39.09,39.15,22600.0,33.3622,33.3792,33.3281,33.3792,22600.0
2013-11-11 09:55:00,39.15,39.16,39.1,39.12,55400.0,33.3792,33.3878,33.3366,33.3537,55400.0
2013-11-11 10:00:00,39.13,39.16,39.12,39.15,101600.0,33.3622,33.3878,33.3537,33.3792,101600.0
2013-11-11 10:05:00,39.15,39.19,39.13,39.18,37600.0,33.3792,33.4133,33.3622,33.4048,37600.0
2013-11-11 10:10:00,39.18,39.22,39.18,39.19,25200.0,33.4048,33.4389,33.4048,33.4133,25200.0
2013-11-11 10:15:00,39.18,39.2,39.15,39.15,16200.0,33.4048,33.4219,33.3792,33.3792,16200.0
2013-11-11 10:20:00,39.15,39.15,39.12,39.13,12000.0,33.3792,33.3792,33.3537,33.3622,12000.0
2013-11-11 10:25:00,39.13,39.13,39.1,39.13,20200.0,33.3622,33.3622,33.3366,33.3622,20200.0
2013-11-11 10:30:00,39.13,39.16,39.13,39.13,20000.0,33.3622,33.3878,33.3622,33.3622,20000.0
2013-11-11 10:35:00,39.13,39.13,39.11,39.13,15800.0,33.3622,33.3622,33.3451,33.3622,15800.0
2013-11-11 10:40:00,39.14,39.14,39.11,39.12,36400.0,33.3707,33.3707,33.3451,33.3537,36400.0
2013-11-11 10:45:00,39.12,39.15,39.12,39.14,20600.0,33.3537,33.3792,33.3537,33.3707,20600.0
2013-11-11 10:50:00,39.15,39.15,39.13,39.15,7800.0,33.3792,33.3792,33.3622,33.3792,7800.0
2013-11-11 10:55:00,39.15,39.15,39.1,39.12,5800.0,33.3792,33.3792,33.3366,33.3537,5800.0
2013-11-11 11:00:00,39.13,39.13,39.07,39.09,25200.0,33.3622,33.3622,33.311,33.3281,25200.0
2013-11-11 11:05:00,39.08,39.1,39.07,39.1,14200.0,33.3196,33.3366,33.311,33.3366,14200.0
2013-11-11 11:10:00,39.1,39.1,39.08,39.1,7400.0,33.3366,33.3366,33.3196,33.3366,7400.0
2013-11-11 11:15:00,39.1,39.12,39.09,39.1,13400.0,33.3366,33.3537,33.3281,33.3366,13400.0
2013-11-11 11:20:00,39.1,39.12,39.07,39.11,37000.0,33.3366,33.3537,33.311,33.3451,37000.0
2013-11-11 11:25:00,39.11,39.14,39.1,39.12,58000.0,33.3451,33.3707,33.3366,33.3537,58000.0
2013-11-11 11:30:00,39.13,39.15,39.12,39.13,12600.0,33.3622,33.3792,33.3537,33.3622,12600.0
2013-11-11 11:35:00,39.13,39.15,39.12,39.13,16000.0,33.3622,33.3792,33.3537,33.3622,16000.0
2013-11-11 11:40:00,39.13,39.17,39.13,39.17,12400.0,33.3622,33.3963,33.3622,33.3963,12400.0
2013-11-11 11:45:00,39.16,39.19,39.15,39.15,20600.0,33.3878,33.4133,33.3792,33.3792,20600.0
2013-11-11 11:50:00,39.15,39.16,39.13,39.16,10400.0,33.3792,33.3878,33.3622,33.3878,10400.0
2013-11-11 11:55:00,39.16,39.16,39.13,39.14,11200.0,33.3878,33.3878,33.3622,33.3707,11200.0
2013-11-11 12:00:00,39.14,39.18,39.13,39.18,13400.0,33.3707,33.4048,33.3622,33.4048,13400.0
2013-11-11 12:05:00,39.18,39.18,39.17,39.17,7400.0,33.4048,33.4048,33.3963,33.3963,7400.0
2013-11-11 12:10:00,39.17,39.18,39.15,39.18,17600.0,33.3963,33.4048,33.3792,33.4048,17600.0
2013-11-11 12:15:00,39.18,39.21,39.18,39.2,6400.0,33.4048,33.4304,33.4048,33.4219,6400.0
2013-11-11 12:20:00,39.2,39.21,39.2,39.21,5800.0,33.4219,33.4304,33.4219,33.4304,5800.0
2013-11-11 12:25:00,39.21,39.22,39.21,39.22,8000.0,33.4304,33.4389,33.4304,33.4389,8000.0
2013-11-11 12:30:00,39.22,39.23,39.22,39.22,7400.0,33.4389,33.4474,33.4389,33.4389,7400.0
2013-11-11 12:35:00,39.22,39.22,39.2,39.21,12400.0,33.4389,33.4389,33.4219,33.4304,12400.0
2013-11-11 12:40:00,39.21,39.22,39.2,39.2,6200.0,33.4304,33.4389,33.4219,33.4219,6200.0
2013-11-11 12:45:00,39.2,39.2,39.19,39.19,15200.0,33.4219,33.4219,33.4133,33.4133,15200.0
2013-11-11 12:50:00,39.18,39.18,39.17,39.18,8200.0,33.4048,33.4048,33.3963,33.4048,8200.0
2013-11-11 12:55:00,39.18,39.18,39.18,39.18,7400.0,33.4048,33.4048,33.4048,33.4048,7400.0
2013-11-11 13:00:00,39.18,39.19,39.18,39.18,9600.0,33.4048,33.4133,33.4048,33.4048,9600.0
2013-11-11 13:05:00,39.18,39.23,39.18,39.23,14400.0,33.4048,33.4474,33.4048,33.4474,14400.0
2013-11-11 13:10:00,39.23,39.23,39.2,39.2,15200.0,33.4474,33.4474,33.4219,33.4219,15200.0
2013-11-11 13:15:00,39.2,39.21,39.19,39.21,10000.0,33.4219,33.4304,33.4133,33.4304,10000.0
2013-11-11 13:20:00,39.22,39.22,39.2,39.22,10400.0,33.4389,33.4389,33.4219,33.4389,10400.0
2013-11-11 13:25:00,39.22,39.23,39.22,39.22,7000.0,33.4389,33.4474,33.4389,33.4389,7000.0
2013-11-11 13:30:00,39.22,39.23,39.22,39.22,5200.0,33.4389,33.4474,33.4389,33.4389,5200.0
2013-11-11 13:35:00,39.22,39.22,39.21,39.21,10800.0,33.4389,33.4389,33.4304,33.4304,10800.0
2013-11-11 13:40:00,39.21,39.22,39.2,39.2,17600.0,33.4304,33.4389,33.4219,33.4219,17600.0
2013-11-11 13:45:00,39.2,39.21,39.2,39.2,8400.0,33.4219,33.4304,33.4219,33.4219,8400.0
2013-11-11 13:50:00,39.2,39.22,39.19,39.2,16400.0,33.4219,33.4389,33.4133,33.4219,16400.0
2013-11-11 13:55:00,39.2,39.21,39.2,39.21,9000.0,33.4219,33.4304,33.4219,33.4304,9000.0
2013-11-11 14:00:00,39.2,39.21,39.2,39.21,16600.0,33.4219,33.4304,33.4219,33.4304,16600.0
2013-11-11 14:05:00,39.21,39.21,39.19,39.2,22600.0,33.4304,33.4304,33.4133,33.4219,22600.0
2013-11-11 14:10:00,39.2,39.21,39.2,39.21,12800.0,33.4219,33.4304,33.4219,33.4304,12800.0
2013-11-11 14:15:00,39.21,39.24,39.21,39.22,10200.0,33.4304,33.456,33.4304,33.4389,10200.0
2013-11-11 14:20:00,39.22,39.22,39.2,39.21,12000.0,33.4389,33.4389,33.4219,33.4304,12000.0
2013-11-11 14:25:00,39.21,39.23,39.21,39.22,7800.0,33.4304,33.4474,33.4304,33.4389,7800.0
2013-11-11 14:30:00,39.22,39.22,39.2,39.2,10000.0,33.4389,33.4389,33.4219,33.4219,10000.0
2013-11-11 14:35:00,39.2,39.21,39.2,39.21,11800.0,33.4219,33.4304,33.4219,33.4304,11800.0
2013-11-11 14:40:00,39.2,39.21,39.2,39.21,25800.0,33.4219,33.4304,33.4219,33.4304,25800.0
2013-11-11 14:45:00,39.21,39.21,39.18,39.2,13600.0,33.4304,33.4304,33.4048,33.4219,13600.0
2013-11-11 14:50:00,39.2,39.21,39.2,39.2,8200.0,33.4219,33.4304,33.4219,33.4219,8200.0
2013-11-11 14:55:00,39.21,39.21,39.19,39.2,24400.0,33.4304,33.4304,33.4133,33.4219,24400.0
2013-11-11 15:00:00,39.2,39.23,39.2,39.22,10800.0,33.4219,33.4474,33.4219,33.4389,10800.0
2013-11-11 15:05:00,39.23,39.24,39.23,39.23,10000.0,33.4474,33.456,33.4474,33.4474,10000.0
2013-11-11 15:10:00,39.23,39.24,39.23,39.24,18600.0,33.4474,33.456,33.4474,33.456,18600.0
2013-11-11 15:15:00,39.24,39.25,39.24,39.25,13600.0,33.456,33.4645,33.456,33.4645,13600.0
2013-11-11 15:20:00,39.25,39.27,39.25,39.27,20200.0,33.4645,33.4815,33.4645,33.4815,20200.0
2013-11-11 15:25:00,39.27,39.3,39.27,39.3,17000.0,33.4815,33.5071,33.4815,33.5071,17000.0
2013-11-11 15:30:00,39.3,39.3,39.27,39.28,34600.0,33.5071,33.5071,33.4815,33.4901,34600.0
2013-11-11 15:35:00,39.28,39.31,39.27,39.31,26200.0,33.4901,33.5157,33.4815,33.5157,26200.0
2013-11-11 15:40:00,39.31,39.32,39.3,39.32,34200.0,33.5157,33.5242,33.5071,33.5242,34200.0
2013-11-11 15:45:00,39.32,39.32,39.25,39.25,42200.0,33.5242,33.5242,33.4645,33.4645,42200.0
2013-11-11 15:50:00,39.25,39.26,39.23,39.26,68800.0,33.4645,33.473,33.4474,33.473,68800.0
2013-11-11 15:55:00,39.25,39.26,39.24,39.26,133000.0,33.4645,33.473,33.456,33.473,133000.0
2013-11-12 09:30:00,39.04,39.2,39.02,39.05,50800.0,33.2854,33.4219,33.2684,33.294,50800.0
2013-11-12 09:35:00,39.05,39.19,39.03,39.13,17800.0,33.294,33.4133,33.2769,33.3622,17800.0
2013-11-12 09:40:00,39.15,39.18,39.09,39.13,23400.0,33.3792,33.4048,33.3281,33.3622,23400.0
2013-11-12 09:45:00,39.12,39.23,39.09,39.2,89800.0,33.3537,33.4474,33.3281,33.4219,89800.0
2013-11-12 09:50:00,39.19,39.27,39.19,39.27,42400.0,33.4133,33.4815,33.4133,33.4815,42400.0
2013-11-12 09:55:00,39.27,39.28,39.21,39.21,22000.0,33.4815,33.4901,33.4304,33.4304,22000.0
2013-11-12 10:00:00,39.21,39.24,39.13,39.17,19400.0,33.4304,33.456,33.3622,33.3963,19400.0
2013-11-12 10:05:00,39.18,39.22,39.17,39.22,15400.0,33.4048,33.4389,33.3963,33.4389,15400.0
2013-11-12 10:10:00,39.22,39.23,39.2,39.21,17800.0,33.4389,33.4474,33.4219,33.4304,17800.0
2013-11-12 10:15:00,39.2,39.29,39.2,39.27,35400.0,33.4219,33.4986,33.4219,33.4815,35400.0
2013-11-12 10:20:00,39.27,39.28,39.22,39.22,17000.0,33.4815,33.4901,33.4389,33.4389,17000.0
2013-11-12 10:25:00,39.21,39.27,39.21,39.27,62200.0,33.4304,33.4815,33.4304,33.4815,62200.0
2013-11-12 10:30:00,39.28,39.31,39.27,39.28,13800.0,33.4901,33.5157,33.4815,33.4901,13800.0
2013-11-12 10:35:00,39.27,39.28,39.26,39.27,14200.0,33.4815,33.4901,33.473,33.4815,14200.0
2013-11-12 10:40:00,39.27,39.31,39.27,39.31,16000.0,33.4815,33.5157,33.4815,33.5157,16000.0
2013-11-12 10:45:00,39.31,39.35,39.31,39.33,23400.0,33.5157,33.5498,33.5157,33.5327,23400.0
2013-11-12 10:50:00,39.33,39.34,39.31,39.33,14600.0,33.5327,33.5412,33.5157,33.5327,14600.0
2013-11-12 10:55:00,39.33,39.34,39.31,39.33,15200.0,33.5327,33.5412,33.5157,33.5327,15200.0
2013-11-12 11:00:00,39.33,39.33,39.29,39.31,5000.0,33.5327,33.5327,33.4986,33.5157,5000.0
2013-11-12 11:05:00,39.33,39.33,39.3,39.31,15800.0,33.5327,33.5327,33.5071,33.5157,15800.0
2013-11-12 11:10:00,39.3,39.33,39.29,39.31,11600.0,33.5071,33.5327,33.4986,33.5157,11600.0
2013-11-12 11:15:00,39.31,39.34,39.29,39.3,9000.0,33.5157,33.5412,33.4986,33.5071,9000.0
2013-11-12 11:20:00,39.3,39.34,39.3,39.34,10000.0,33.5071,33.5412,33.5071,33.5412,10000.0
2013-11-12 11:25:00,39.34,39.42,39.34,39.41,31000.0,33.5412,33.6094,33.5412,33.6009,31000.0
2013-11-12 11:30:00,39.42,39.44,39.4,39.44,37800.0,33.6094,33.6265,33.5924,33.6265,37800.0
2013-11-12 11:35:00,39.43,39.44,39.35,39.35,18800.0,33.618,33.6265,33.5498,33.5498,18800.0
2013-11-12 11:40:00,39.36,39.36,39.32,39.32,10000.0,33.5583,33.5583,33.5242,33.5242,10000.0
2013-11-12 11:45:00,39.33,39.34,39.3,39.33,10800.0,33.5327,33.5412,33.5071,33.5327,10800.0
2013-11-12 11:50:00,39.34,39.36,39.33,39.35,6000.0,33.5412,33.5583,33.5327,33.5498,6000.0
2013-11-12 11:55:00,39.35,39.37,39.35,39.36,8200.0,33.5498,33.5668,33.5498,33.5583,8200.0
2013-11-12 12:00:00,39.36,39.37,39.34,39.34,7000.0,33.5583,33.5668,33.5412,33.5412,7000.0
2013-11-12 12:05:00,39.34,39.34,39.25,39.27,45000.0,33.5412,33.5412,33.4645,33.4815,45000.0
2013-11-12 12:10:00,39.27,39.31,39.26,39.31,10400.0,33.4815,33.5157,33.473,33.5157,10400.0
2013-11-12 12:15:00,39.31,39.36,39.31,39.35,10000.0,33.5157,33.5583,33.5157,33.5498,10000.0
2013-11-12 12:20:00,39.35,39.37,39.33,39.35,9400.0,33.5498,33.5668,33.5327,33.5498,9400.0
2013-11-12 12:25:00,39.35,39.35,39.28,39.3,30400.0,33.5498,33.5498,33.4901,33.5071,30400.0
2013-11-12 12:30:00,39.3,39.31,39.27,39.31,8200.0,33.5071,33.5157,33.4815,33.5157,8200.0
2013-11-12 12:35:00,39.31,39.31,39.27,39.31,15800.0,33.5157,33.5157,33.4815,33.5157,15800.0
2013-11-12 12:40:00,39.3,39.33,39.29,39.33,27800.0,33.5071,33.5327,33.4986,33.5327,27800.0
2013-11-12 12:45:00,39.33,39.34,39.33,39.33,1200.0,33.5327,33.5412,33.5327,33.5327,1200.0
2013-11-12 12:50:00,39.34,39.35,39.33,39.34,13600.0,33.5412,33.5498,33.5327,33.5412,13600.0
2013-11-12 12:55:00,39.33,39.33,39.29,39.29,10800.0,33.5327,33.5327,33.4986,33.4986,10800.0
2013-11-12 13:00:00,39.28,39.31,39.28,39.31,13400.0,33.4901,33.5157,33.4901,33.5157,13400.0
2013-11-12 13:05:00,39.32,39.32,39.31,39.31,13200.0,33.5242,33.5242,33.5157,33.5157,13200.0
2013-11-12 13:10:00,39.32,39.36,39.32,39.35,9600.0,33.5242,33.5583,33.5242,33.5498,9600.0
2013-11-12 13:15:00,39.36,39.36,39.35,39.35,10000.0,33.5583,33.5583,33.5498,33.5498,10000.0
2013-11-12 13:20:00,39.35,39.36,39.35,39.35,6000.0,33.5498,33.5583,33.5498,33.5498,6000.0
2013-11-12 13:25:00,39.36,39.38,39.33,39.33,9800.0,33.5583,33.5753,33.5327,33.5327,9800.0
2013-11-12 13:30:00,39.32,39.32,39.28,39.29,26000.0,33.5242,33.5242,33.4901,33.4986,26000.0
2013-11-12 13:35:00,39.3,39.33,39.28,39.31,18400.0,33.5071,33.5327,33.4901,33.5157,18400.0
2013-11-12 13:40:00,39.31,39.31,39.28,39.31,12400.0,33.5157,33.5157,33.4901,33.5157,12400.0
2013-11-12 13:45:00,39.31,39.32,39.29,39.32,14000.0,33.5157,33.5242,33.4986,33.5242,14000.0
2013-11-12 13:50:00,39.3,39.31,39.3,39.31,9800.0,33.5071,33.5157,33.5071,33.5157,9800.0
2013-11-12 13:55:00,39.31,39.32,39.31,39.32,5400.0,33.5157,33.5242,33.5157,33.5242,5400.0
2013-11-12 14:00:00,39.32,39.34,39.32,39.33,6800.0,33.5242,33.5412,33.5242,33.5327,6800.0
2013-11-12 14:05:00,39.33,39.34,39.32,39.34,10600.0,33.5327,33.5412,33.5242,33.5412,10600.0
2013-11-12 14:10:00,39.33,39.34,39.33,39.34,9800.0,33.5327,33.5412,33.5327,33.5412,9800.0
2013-11-12 14:15:00,39.33,39.35,39.32,39.35,16000.0,33.5327,33.5498,33.5242,33.5498,16000.0
2013-11-12 14:20:00,39.35,39.38,39.35,39.36,20600.0,33.5498,33.5753,33.5498,33.5583,20600.0
2013-11-12 14:25:00,39.35,39.35,39.33,39.33,43600.0,33.5498,33.5498,33.5327,33.5327,43600.0
2013-11-12 14:30:00,39.33,39.33,39.33,39.33,53400.0,33.5327,33.5327,33.5327,33.5327,53400.0
2013-11-12 14:35:00,39.34,39.36,39.33,39.33,36000.0,33.5412,33.5583,33.5327,33.5327,36000.0
2013-11-12 14:40:00,39.33,39.34,39.33,39.33,29400.0,33.5327,33.5412,33.5327,33.5327,29400.0
2013-11-12 14:45:00,39.33,39.35,39.33,39.35,77200.0,33.5327,33.5498,33.5327,33.5498,77200.0
2013-11-12 14:50:00,39.35,39.35,39.33,39.34,25200.0,33.5498,33.5498,33.5327,33.5412,25200.0
2013-11-12 14:55:00,39.34,39.39,39.34,39.36,45600.0,33.5412,33.5839,33.5412,33.5583,45600.0
2013-11-12 15:00:00,39.37,39.39,39.37,39.38,21400.0,33.5668,33.5839,33.5668,33.5753,21400.0
2013-11-12 15:05:00,39.39,39.4,39.38,39.38,20000.0,33.5839,33.5924,33.5753,33.5753,20000.0
2013-11-12 15:10:00,39.38,39.41,39.38,39.38,29400.0,33.5753,33.6009,33.5753,33.5753,29400.0
2013-11-12 15:15:00,39.38,39.4,39.38,39.38,32200.0,33.5753,33.5924,33.5753,33.5753,32200.0
2013-11-12 15:20:00,39.38,39.41,39.38,39.38,31400.0,33.5753,33.6009,33.5753,33.5753,31400.0
2013-11-12 15:25:00,39.38,39.38,39.33,39.34,53400.0,33.5753,33.5753,33.5327,33.5412,53400.0
2013-11-12 15:30:00,39.34,39.37,39.34,39.37,40200.0,33.5412,33.5668,33.5412,33.5668,40200.0
2013-11-12 15:35:00,39.36,39.36,39.35,39.35,26000.0,33.5583,33.5583,33.5498,33.5498,26000.0
2013-11-12 15:40:00,39.36,39.38,39.36,39.37,18600.0,33.5583,33.5753,33.5583,33.5668,18600.0
2013-11-12 15:45:00,39.37,39.37,39.35,39.36,60200.0,33.5668,33.5668,33.5498,33.5583,60200.0
2013-11-12 15:50:00,39.36,39.36,39.35,39.35,70600.0,33.5583,33.5583,33.5498,33.5498,70600.0
2013-11-12 15:55:00,39.35,39.42,39.35,39.38,92600.0,33.5498,33.6094,33.5498,33.5753,92600.0
2013-11-13 09:30:00,39.15,39.45,39.08,39.35,61600.0,33.3792,33.635,33.3196,33.5498,61600.0
2013-11-13 09:35:00,39.36,39.46,39.36,39.41,68000.0,33.5583,33.6435,33.5583,33.6009,68000.0
2013-11-13 09:40:00,39.41,39.47,39.37,39.44,28200.0,33.6009,33.6521,33.5668,33.6265,28200.0
2013-11-13 09:45:00,39.43,39.51,39.4,39.41,80000.0,33.618,33.6862,33.5924,33.6009,80000.0
2013-11-13 09:50:00,39.45,39.45,39.27,39.32,26600.0,33.635,33.635,33.4815,33.5242,26600.0
2013-11-13 09:55:00,39.33,39.35,39.24,39.33,53600.0,33.5327,33.5498,33.456,33.5327,53600.0
2013-11-13 10:00:00,39.35,39.43,39.35,39.36,23000.0,33.5498,33.618,33.5498,33.5583,23000.0
2013-11-13 10:05:00,39.35,39.35,39.27,39.29,37800.0,33.5498,33.5498,33.4815,33.4986,37800.0
2013-11-13 10:10:00,39.29,39.38,39.27,39.38,24800.0,33.4986,33.5753,33.4815,33.5753,24800.0
2013-11-13 10:15:00,39.39,39.44,39.37,39.44,17400.0,33.5839,33.6265,33.5668,33.6265,17400.0
2013-11-13 10:20:00,39.42,39.43,39.37,39.38,15000.0,33.6094,33.618,33.5668,33.5753,15000.0
2013-11-13 10:25:00,39.38,39.46,39.38,39.44,19400.0,33.5753,33.6435,33.5753,33.6265,19400.0
2013-11-13 10:30:00,39.43,39.48,39.43,39.45,121400.0,33.618,33.6606,33.618,33.635,121400.0
2013-11-13 10:35:00,39.44,39.46,39.44,39.46,11200.0,33.6265,33.6435,33.6265,33.6435,11200.0
2013-11-13 10:40:00,39.45,39.51,39.44,39.51,11400.0,33.635,33.6862,33.6265,33.6862,11400.0
2013-11-13 10:45:00,39.52,39.54,39.49,39.49,12200.0,33.6947,33.7117,33.6691,33.6691,12200.0
2013-11-13 10:50:00,39.5,39.52,39.49,39.52,11200.0,33.6776,33.6947,33.6691,33.6947,11200.0
2013-11-13 10:55:00,39.52,39.52,39.49,39.49,14800.0,33.6947,33.6947,33.6691,33.6691,14800.0
2013-11-13 11:00:00,39.5,39.52,39.49,39.52,10200.0,33.6776,33.6947,33.6691,33.6947,10200.0
2013-11-13 11:05:00,39.52,39.53,39.49,39.52,7400.0,33.6947,33.7032,33.6691,33.6947,7400.0
2013-11-13 11:10:00,39.53,39.54,39.42,39.5,33000.0,33.7032,33.7117,33.6094,33.6776,33000.0
2013-11-13 11:15:00,39.5,39.51,39.46,39.46,11400.0,33.6776,33.6862,33.6435,33.6435,11400.0
2013-11-13 11:20:00,39.45,39.48,39.45,39.45,13200.0,33.635,33.6606,33.635,33.635,13200.0
2013-11-13 11:25:00,39.45,39.49,39.45,39.48,42200.0,33.635,33.6691,33.635,33.6606,42200.0
2013-11-13 11:30:00,39.48,39.49,39.46,39.48,34400.0,33.6606,33.6691,33.6435,33.6606,34400.0
2013-11-13 11:35:00,39.48,39.49,39.45,39.46,16200.0,33.6606,33.6691,33.635,33.6435,16200.0
2013-11-13 11:40:00,39.46,39.47,39.45,39.46,27400.0,33.6435,33.6521,33.635,33.6435,27400.0
2013-11-13 11:45:00,39.46,39.46,39.44,39.44,16600.0,33.6435,33.6435,33.6265,33.6265,16600.0
2013-11-13 11:50:00,39.44,39.45,39.43,39.43,6400.0,33.6265,33.635,33.618,33.618,6400.0
2013-11-13 11:55:00,39.44,39.45,39.43,39.43,12000.0,33.6265,33.635,33.618,33.618,12000.0
2013-11-13 12:00:00,39.44,39.45,39.43,39.45,10200.0,33.6265,33.635,33.618,33.635,10200.0
2013-11-13 12:05:00,39.45,39.47,39.45,39.46,37600.0,33.635,33.6521,33.635,33.6435,37600.0
2013-11-13 12:10:00,39.45,39.47,39.45,39.46,9200.0,33.635,33.6521,33.635,33.6435,9200.0
2013-11-13 12:15:00,39.47,39.51,39.46,39.48,15200.0,33.6521,33.6862,33.6435,33.6606,15200.0
2013-11-13 12:20:00,39.49,39.58,39.49,39.54,14800.0,33.6691,33.7459,33.6691,33.7117,14800.0
2013-11-13 12:25:00,39.56,39.6,39.56,39.6,17600.0,33.7288,33.7629,33.7288,33.7629,17600.0
2013-11-13 12:30:00,39.59,39.6,39.57,39.58,14200.0,33.7544,33.7629,33.7373,33.7459,14200.0
2013-11-13 12:35:00,39.59,39.6,39.57,39.6,32400.0,33.7544,33.7629,33.7373,33.7629,32400.0
2013-11-13 12:40:00,39.59,39.65,39.59,39.65,17400.0,33.7544,33.8055,33.7544,33.8055,17400.0
2013-11-13 12:45:00,39.64,39.7,39.64,39.67,28400.0,33.797,33.8482,33.797,33.8226,28400.0
2013-11-13 12:50:00,39.67,39.71,39.67,39.7,11400.0,33.8226,33.8567,33.8226,33.8482,11400.0
2013-11-13 12:55:00,39.71,39.72,39.68,39.69,11200.0,33.8567,33.8652,33.8311,33.8396,11200.0
2013-11-13 13:00:00,39.69,39.71,39.68,39.69,13400.0,33.8396,33.8567,33.8311,33.8396,13400.0
2013-11-13 13:05:00,39.68,39.68,39.65,39.68,10600.0,33.8311,33.8311,33.8055,33.8311,10600.0
2013-11-13 13:10:00,39.68,39.69,39.68,39.68,2600.0,33.8311,33.8396,33.8311,33.8311,2600.0
2013-11-13 13:15:00,39.68,39.7,39.68,39.7,6800.0,33.8311,33.8482,33.8311,33.8482,6800.0
2013-11-13 13:20:00,39.71,39.71,39.7,39.71,10400.0,33.8567,33.8567,33.8482,33.8567,10400.0
2013-11-13 13:25:00,39.71,39.75,39.71,39.75,43800.0,33.8567,33.8908,33.8567,33.8908,43800.0
2013-11-13 13:30:00,39.75,39.77,39.74,39.77,15000.0,33.8908,33.9078,33.8823,33.9078,15000.0
2013-11-13 13:35:00,39.77,39.77,39.69,39.69,38600.0,33.9078,33.9078,33.8396,33.8396,38600.0
2013-11-13 13:40:00,39.69,39.73,39.69,39.72,25400.0,33.8396,33.8737,33.8396,33.8652,25400.0
2013-11-13 13:45:00,39.72,39.76,39.72,39.76,7600.0,33.8652,33.8993,33.8652,33.8993,7600.0
2013-11-13 13:50:00,39.75,39.75,39.73,39.73,2600.0,33.8908,33.8908,33.8737,33.8737,2600.0
2013-11-13 13:55:00,39.73,39.74,39.71,39.73,6800.0,33.8737,33.8823,33.8567,33.8737,6800.0
2013-11-13 14:00:00,39.73,39.83,39.73,39.82,122200.0,33.8737,33.959,33.8737,33.9505,122200.0
2013-11-13 14:05:00,39.82,39.83,39.77,39.81,49200.0,33.9505,33.959,33.9078,33.942,49200.0
2013-11-13 14:10:00,39.81,39.83,39.8,39.83,20600.0,33.942,33.959,33.9334,33.959,20600.0
2013-11-13 14:15:00,39.83,39.85,39.82,39.85,19600.0,33.959,33.9761,33.9505,33.9761,19600.0
2013-11-13 14:20:00,39.85,39.86,39.84,39.85,18800.0,33.9761,33.9846,33.9675,33.9761,18800.0
2013-11-13 14:25:00,39.85,39.85,39.83,39.84,12000.0,33.9761,33.9761,33.959,33.9675,12000.0
2013-11-13 14:30:00,39.84,39.88,39.82,39.88,53800.0,33.9675,34.0016,33.9505,34.0016,53800.0
2013-11-13 14:35:00,39.88,39.92,39.88,39.9,58200.0,34.0016,34.0357,34.0016,34.0187,58200.0
2013-11-13 14:40:00,39.91,39.91,39.86,39.88,21400.0,34.0272,34.0272,33.9846,34.0016,21400.0
2013-11-13 14:45:00,39.88,39.88,39.85,39.87,26000.0,34.0016,34.0016,33.9761,33.9931,26000.0
2013-11-13 14:50:00,39.87,39.87,39.82,39.82,22200.0,33.9931,33.9931,33.9505,33.9505,22200.0
2013-11-13 14:55:00,39.83,39.88,39.83,39.88,54600.0,33.959,34.0016,33.959,34.0016,54600.0
2013-11-13 15:00:00,39.88,39.88,39.83,39.84,21400.0,34.0016,34.0016,33.959,33.9675,21400.0
2013-11-13 15:05:00,39.84,39.84,39.82,39.83,61200.0,33.9675,33.9675,33.9505,33.959,61200.0
2013-11-13 15:10:00,39.83,39.87,39.82,39.85,74000.0,33.959,33.9931,33.9505,33.9761,74000.0
2013-11-13 15:15:00,39.85,39.88,39.84,39.87,25200.0,33.9761,34.0016,33.9675,33.9931,25200.0
2013-11-13 15:20:00,39.87,39.9,39.85,39.88,23200.0,33.9931,34.0187,33.9761,34.0016,23200.0
2013-11-13 15:25:00,39.9,39.92,39.89,39.91,47000.0,34.0187,34.0357,34.0102,34.0272,47000.0
2013-11-13 15:30:00,39.91,39.92,39.89,39.92,55600.0,34.0272,34.0357,34.0102,34.0357,55600.0
2013-11-13 15:35:00,39.91,39.95,39.91,39.94,73000.0,34.0272,34.0613,34.0272,34.0528,73000.0
2013-11-13 15:40:00,39.94,39.95,39.92,39.94,54000.0,34.0528,34.0613,34.0357,34.0528,54000.0
2013-11-13 15:45:00,39.94,39.99,39.93,39.99,79600.0,34.0528,34.0954,34.0443,34.0954,79600.0
2013-11-13 15:50:00,39.99,40.0,39.97,39.99,99800.0,34.0954,34.1039,34.0784,34.0954,99800.0
2013-11-13 15:55:00,39.99,40.05,39.99,40.04,186400.0,34.0954,34.1466,34.0954,34.138,186400.0
2013-11-14 09:30:00,39.98,39.99,39.79,39.96,232600.0,34.0869,34.0954,33.9249,34.0698,232600.0
2013-11-14 09:35:00,39.94,40.08,39.91,40.05,45400.0,34.0528,34.1722,34.0272,34.1466,45400.0
2013-11-14 09:40:00,40.05,40.08,39.98,40.0,71600.0,34.1466,34.1722,34.0869,34.1039,71600.0
2013-11-14 09:45:00,40.01,40.07,39.95,39.97,93600.0,34.1125,34.1636,34.0613,34.0784,93600.0
2013-11-14 09:50:00,39.97,40.02,39.93,40.01,70000.0,34.0784,34.121,34.0443,34.1125,70000.0
2013-11-14 09:55:00,40.02,40.03,39.95,40.0,21800.0,34.121,34.1295,34.0613,34.1039,21800.0
2013-11-14 10:00:00,40.0,40.04,39.98,40.01,19400.0,34.1039,34.138,34.0869,34.1125,19400.0
2013-11-14 10:05:00,40.01,40.04,40.0,40.02,20600.0,34.1125,34.138,34.1039,34.121,20600.0
2013-11-14 10:10:00,40.03,40.09,40.02,40.09,18800.0,34.1295,34.1807,34.121,34.1807,18800.0
2013-11-14 10:15:00,40.09,40.15,40.07,40.13,22200.0,34.1807,34.2318,34.1636,34.2148,22200.0
2013-11-14 10:20:00,40.13,40.19,40.13,40.14,21800.0,34.2148,34.2659,34.2148,34.2233,21800.0
2013-11-14 10:25:00,40.13,40.17,40.09,40.13,28200.0,34.2148,34.2489,34.1807,34.2148,28200.0
2013-11-14 10:30:00,40.13,40.24,40.12,40.22,24000.0,34.2148,34.3086,34.2063,34.2915,24000.0
2013-11-14 10:35:00,40.22,40.27,40.22,40.27,16000.0,34.2915,34.3341,34.2915,34.3341,16000.0
2013-11-14 10:40:00,40.27,40.27,40.2,40.21,14200.0,34.3341,34.3341,34.2745,34.283,14200.0
2013-11-14 10:45:00,40.21,40.27,40.19,40.2,22400.0,34.283,34.3341,34.2659,34.2745,22400.0
2013-11-14 10:50:00,40.19,40.2,40.16,40.16,11000.0,34.2659,34.2745,34.2404,34.2404,11000.0
2013-11-14 10:55:00,40.16,40.21,40.16,40.21,14000.0,34.2404,34.283,34.2404,34.283,14000.0
2013-11-14 11:00:00,40.21,40.25,40.2,40.24,24200.0,34.283,34.3171,34.2745,34.3086,24200.0
2013-11-14 11:05:00,40.24,40.29,40.23,40.29,37800.0,34.3086,34.3512,34.3,34.3512,37800.0
2013-11-14 11:10:00,40.29,40.3,40.24,40.27,56800.0,34.3512,34.3597,34.3086,34.3341,56800.0
2013-11-14 11:15:00,40.27,40.34,40.26,40.34,12200.0,34.3341,34.3938,34.3256,34.3938,12200.0
2013-11-14 11:20:00,40.35,40.35,40.3,40.33,40600.0,34.4024,34.4024,34.3597,34.3853,40600.0
2013-11-14 11:25:00,40.33,40.33,40.24,40.27,33800.0,34.3853,34.3853,34.3086,34.3341,33800.0
2013-11-14 11:30:00,40.27,40.3,40.24,40.26,23400.0,34.3341,34.3597,34.3086,34.3256,23400.0
2013-11-14 11:35:00,40.26,40.27,40.2,40.22,31200.0,34.3256,34.3341,34.2745,34.2915,31200.0
2013-11-14 11:40:00,40.2,40.23,40.19,40.23,16200.0,34.2745,34.3,34.2659,34.3,16200.0
2013-11-14 11:45:00,40.22,40.25,40.2,40.21,17800.0,34.2915,34.3171,34.2745,34.283,17800.0
2013-11-14 11:50:00,40.2,40.22,40.19,40.2,9000.0,34.2745,34.2915,34.2659,34.2745,9000.0
2013-11-14 11:55:00,40.22,40.25,40.2,40.21,12000.0,34.2915,34.3171,34.2745,34.283,12000.0
2013-11-14 12:00:00,40.21,40.24,40.21,40.23,10600.0,34.283,34.3086,34.283,34.3,10600.0
2013-11-14 12:05:00,40.24,40.26,40.23,40.24,64800.0,34.3086,34.3256,34.3,34.3086,64800.0
2013-11-14 12:10:00,40.23,40.27,40.22,40.27,51800.0,34.3,34.3341,34.2915,34.3341,51800.0
2013-11-14 12:15:00,40.27,40.28,40.25,40.27,8800.0,34.3341,34.3427,34.3171,34.3341,8800.0
2013-11-14 12:20:00,40.27,40.28,40.24,40.25,13200.0,34.3341,34.3427,34.3086,34.3171,13200.0
2013-11-14 12:25:00,40.25,40.27,40.24,40.24,55200.0,34.3171,34.3341,34.3086,34.3086,55200.0
2013-11-14 12:30:00,40.24,40.28,40.24,40.28,227400.0,34.3086,34.3427,34.3086,34.3427,227400.0
2013-11-14 12:35:00,40.29,40.3,40.27,40.3,5400.0,34.3512,34.3597,34.3341,34.3597,5400.0
2013-11-14 12:40:00,40.3,40.3,40.25,40.26,7000.0,34.3597,34.3597,34.3171,34.3256,7000.0
2013-11-14 12:45:00,40.26,40.28,40.26,40.28,5200.0,34.3256,34.3427,34.3256,34.3427,5200.0
2013-11-14 12:50:00,40.28,40.29,40.26,40.27,5800.0,34.3427,34.3512,34.3256,34.3341,5800.0
2013-11-14 12:55:00,40.28,40.29,40.26,40.27,17600.0,34.3427,34.3512,34.3256,34.3341,17600.0
2013-11-14 13:00:00,40.27,40.31,40.25,40.29,23400.0,34.3341,34.3682,34.3171,34.3512,23400.0
2013-11-14 13:05:00,40.29,40.29,40.25,40.27,12800.0,34.3512,34.3512,34.3171,34.3341,12800.0
2013-11-14 13:10:00,40.27,40.27,40.25,40.27,22000.0,34.3341,34.3341,34.3171,34.3341,22000.0
2013-11-14 13:15:00,40.26,40.32,40.26,40.31,12000.0,34.3256,34.3768,34.3256,34.3682,12000.0
2013-11-14 13:20:00,40.31,40.31,40.29,40.3,10200.0,34.3682,34.3682,34.3512,34.3597,10200.0
2013-11-14 13:25:00,40.3,40.3,40.28,40.28,9600.0,34.3597,34.3597,34.3427,34.3427,9600.0
2013-11-14 13:30:00,40.29,40.3,40.27,40.29,11400.0,34.3512,34.3597,34.3341,34.3512,11400.0
2013-11-14 13:35:00,40.3,40.31,40.27,40.3,16600.0,34.3597,34.3682,34.3341,34.3597,16600.0
2013-11-14 13:40:00,40.3,40.3,40.28,40.29,6400.0,34.3597,34.3597,34.3427,34.3512,6400.0
2013-11-14 13:45:00,40.27,40.32,40.27,40.32,8800.0,34.3341,34.3768,34.3341,34.3768,8800.0
2013-11-14 13:50:00,40.32,40.32,40.3,40.32,11000.0,34.3768,34.3768,34.3597,34.3768,11000.0
2013-11-14 13:55:00,40.32,40.37,40.31,40.37,18600.0,34.3768,34.4194,34.3682,34.4194,18600.0
2013-11-14 14:00:00,40.37,40.37,40.35,40.37,20200.0,34.4194,34.4194,34.4024,34.4194,20200.0
2013-11-14 14:05:00,40.37,40.4,40.36,40.4,20800.0,34.4194,34.445,34.4109,34.445,20800.0
2013-11-14 14:10:00,40.4,40.44,40.4,40.44,12600.0,34.445,34.4791,34.445,34.4791,12600.0
2013-11-14 14:15:00,40.43,40.44,40.42,40.43,17400.0,34.4706,34.4791,34.462,34.4706,17400.0
2013-11-14 14:20:00,40.43,40.49,40.43,40.49,35800.0,34.4706,34.5217,34.4706,34.5217,35800.0
2013-11-14 14:25:00,40.49,40.52,40.49,40.52,46600.0,34.5217,34.5473,34.5217,34.5473,46600.0
2013-11-14 14:30:00,40.52,40.52,40.49,40.51,45000.0,34.5473,34.5473,34.5217,34.5388,45000.0
2013-11-14 14:35:00,40.51,40.53,40.5,40.53,19600.0,34.5388,34.5558,34.5302,34.5558,19600.0
2013-11-14 14:40:00,40.53,40.55,40.51,40.51,22200.0,34.5558,34.5729,34.5388,34.5388,22200.0
2013-11-14 14:45:00,40.51,40.55,40.5,40.55,19800.0,34.5388,34.5729,34.5302,34.5729,19800.0
2013-11-14 14:50:00,40.55,40.55,40.52,40.52,15400.0,34.5729,34.5729,34.5473,34.5473,15400.0
2013-11-14 14:55:00,40.52,40.58,40.52,40.58,33000.0,34.5473,34.5985,34.5473,34.5985,33000.0
2013-11-14 15:00:00,40.58,40.59,40.55,40.58,36400.0,34.5985,34.607,34.5729,34.5985,36400.0
2013-11-14 15:05:00,40.59,40.59,40.56,40.58,23000.0,34.607,34.607,34.5814,34.5985,23000.0
2013-11-14 15:10:00,40.58,40.6,40.57,40.6,59800.0,34.5985,34.6155,34.5899,34.6155,59800.0
2013-11-14 15:15:00,40.6,40.63,40.6,40.6,57800.0,34.6155,34.6411,34.6155,34.6155,57800.0
2013-11-14 15:20:00,40.6,40.62,40.59,40.59,33600.0,34.6155,34.6326,34.607,34.607,33600.0
2013-11-14 15:25:00,40.59,40.59,40.57,40.59,22600.0,34.607,34.607,34.5899,34.607,22600.0
2013-11-14 15:30:00,40.59,40.62,40.59,40.6,35000.0,34.607,34.6326,34.607,34.6155,35000.0
2013-11-14 15:35:00,40.6,40.6,40.58,40.59,32800.0,34.6155,34.6155,34.5985,34.607,32800.0
2013-11-14 15:40:00,40.59,40.63,40.59,40.62,38800.0,34.607,34.6411,34.607,34.6326,38800.0
2013-11-14 15:45:00,40.62,40.62,40.59,40.59,39200.0,34.6326,34.6326,34.607,34.607,39200.0
2013-11-14 15:50:00,40.59,40.59,40.52,40.54,108000.0,34.607,34.607,34.5473,34.5643,108000.0
2013-11-14 15:55:00,40.55,40.58,40.52,40.55,221800.0,34.5729,34.5985,34.5473,34.5729,221800.0
2013-11-15 09:30:00,40.51,40.67,40.31,40.37,285200.0,34.5388,34.6752,34.3682,34.4194,285200.0
2013-11-15 09:35:00,40.33,40.35,40.19,40.29,82400.0,34.3853,34.4024,34.2659,34.3512,82400.0
2013-11-15 09:40:00,40.28,40.3,40.21,40.26,53200.0,34.3427,34.3597,34.283,34.3256,53200.0
2013-11-15 09:45:00,40.26,40.26,40.2,40.23,47400.0,34.3256,34.3256,34.2745,34.3,47400.0
2013-11-15 09:50:00,40.24,40.25,40.21,40.25,27600.0,34.3086,34.3171,34.283,34.3171,27600.0
2013-11-15 09:55:00,40.24,40.26,40.17,40.23,83200.0,34.3086,34.3256,34.2489,34.3,83200.0
2013-11-15 10:00:00,40.24,40.27,40.19,40.25,26000.0,34.3086,34.3341,34.2659,34.3171,26000.0
2013-11-15 10:05:00,40.26,40.3,40.24,40.27,15600.0,34.3256,34.3597,34.3086,34.3341,15600.0
2013-11-15 10:10:00,40.26,40.27,40.21,40.24,61800.0,34.3256,34.3341,34.283,34.3086,61800.0
2013-11-15 10:15:00,40.24,40.27,40.23,40.27,27000.0,34.3086,34.3341,34.3,34.3341,27000.0
2013-11-15 10:20:00,40.27,40.27,40.23,40.27,96600.0,34.3341,34.3341,34.3,34.3341,96600.0
2013-11-15 10:25:00,40.27,40.32,40.26,40.31,24600.0,34.3341,34.3768,34.3256,34.3682,24600.0
2013-11-15 10:30:00,40.31,40.33,40.29,40.32,22200.0,34.3682,34.3853,34.3512,34.3768,22200.0
2013-11-15 10:35:00,40.33,40.34,40.31,40.32,7800.0,34.3853,34.3938,34.3682,34.3768,7800.0
2013-11-15 10:40:00,40.35,40.35,40.27,40.28,182200.0,34.4024,34.4024,34.3341,34.3427,182200.0
2013-11-15 10:45:00,40.27,40.31,40.25,40.31,21000.0,34.3341,34.3682,34.3171,34.3682,21000.0
2013-11-15 10:50:00,40.3,40.31,40.28,40.3,9000.0,34.3597,34.3682,34.3427,34.3597,9000.0
2013-11-15 10:55:00,40.3,40.32,40.29,40.32,23200.0,34.3597,34.3768,34.3512,34.3768,23200.0
2013-11-15 11:00:00,40.32,40.36,40.32,40.35,9000.0,34.3768,34.4109,34.3768,34.4024,9000.0
2013-11-15 11:05:00,40.35,40.38,40.35,40.38,12800.0,34.4024,34.4279,34.4024,34.4279,12800.0
2013-11-15 11:10:00,40.38,40.41,40.38,40.4,30600.0,34.4279,34.4535,34.4279,34.445,30600.0
2013-11-15 11:15:00,40.4,40.47,40.4,40.46,27000.0,34.445,34.5047,34.445,34.4961,27000.0
2013-11-15 11:20:00,40.45,40.48,40.45,40.48,14400.0,34.4876,34.5132,34.4876,34.5132,14400.0
2013-11-15 11:25:00,40.47,40.47,40.39,40.39,35200.0,34.5047,34.5047,34.4365,34.4365,35200.0
2013-11-15 11:30:00,40.38,40.38,40.32,40.32,20600.0,34.4279,34.4279,34.3768,34.3768,20600.0
2013-11-15 11:35:00,40.32,40.34,40.3,40.33,17400.0,34.3768,34.3938,34.3597,34.3853,17400.0
2013-11-15 11:40:00,40.33,40.33,40.29,40.29,12800.0,34.3853,34.3853,34.3512,34.3512,12800.0
2013-11-15 11:45:00,40.29,40.3,40.22,40.23,51200.0,34.3512,34.3597,34.2915,34.3,51200.0
2013-11-15 11:50:00,40.22,40.22,40.15,40.15,41000.0,34.2915,34.2915,34.2318,34.2318,41000.0
2013-11-15 11:55:00,40.15,40.18,40.14,40.18,15800.0,34.2318,34.2574,34.2233,34.2574,15800.0
2013-11-15 12:00:00,40.17,40.18,40.15,40.15,14400.0,34.2489,34.2574,34.2318,34.2318,14400.0
2013-11-15 12:05:00,40.15,40.18,40.13,40.17,13000.0,34.2318,34.2574,34.2148,34.2489,13000.0
2013-11-15 12:10:00,40.17,40.19,40.16,40.16,16800.0,34.2489,34.2659,34.2404,34.2404,16800.0
2013-11-15 12:15:00,40.16,40.18,40.15,40.18,11800.0,34.2404,34.2574,34.2318,34.2574,11800.0
2013-11-15 12:20:00,40.18,40.18,40.15,40.15,27200.0,34.2574,34.2574,34.2318,34.2318,27200.0
2013-11-15 12:25:00,40.16,40.18,40.15,40.18,2000.0,34.2404,34.2574,34.2318,34.2574,2000.0
2013-11-15 12:30:00,40.18,40.2,40.17,40.17,12000.0,34.2574,34.2745,34.2489,34.2489,12000.0
2013-11-15 12:35:00,40.18,40.19,40.18,40.19,10400.0,34.2574,34.2659,34.2574,34.2659,10400.0
2013-11-15 12:40:00,40.19,40.19,40.16,40.18,12200.0,34.2659,34.2659,34.2404,34.2574,12200.0
2013-11-15 12:45:00,40.18,40.19,40.15,40.15,10600.0,34.2574,34.2659,34.2318,34.2318,10600.0
2013-11-15 12:50:00,40.15,40.18,40.13,40.17,15000.0,34.2318,34.2574,34.2148,34.2489,15000.0
2013-11-15 12:55:00,40.17,40.17,40.12,40.13,20400.0,34.2489,34.2489,34.2063,34.2148,20400.0
2013-11-15 13:00:00,40.13,40.17,40.13,40.17,9800.0,34.2148,34.2489,34.2148,34.2489,9800.0
2013-11-15 13:05:00,40.16,40.17,40.13,40.13,12400.0,34.2404,34.2489,34.2148,34.2148,12400.0
2013-11-15 13:10:00,40.13,40.16,40.13,40.14,8600.0,34.2148,34.2404,34.2148,34.2233,8600.0
2013-11-15 13:15:00,40.14,40.18,40.13,40.18,42600.0,34.2233,34.2574,34.2148,34.2574,42600.0
2013-11-15 13:20:00,40.18,40.22,40.18,40.22,110600.0,34.2574,34.2915,34.2574,34.2915,110600.0
2013-11-15 13:25:00,40.22,40.25,40.21,40.24,15200.0,34.2915,34.3171,34.283,34.3086,15200.0
2013-11-15 13:30:00,40.25,40.28,40.25,40.27,18200.0,34.3171,34.3427,34.3171,34.3341,18200.0
2013-11-15 13:35:00,40.27,40.31,40.27,40.31,14600.0,34.3341,34.3682,34.3341,34.3682,14600.0
2013-11-15 13:40:00,40.31,40.31,40.28,40.31,14800.0,34.3682,34.3682,34.3427,34.3682,14800.0
2013-11-15 13:45:00,40.31,40.32,40.3,40.32,24000.0,34.3682,34.3768,34.3597,34.3768,24000.0
2013-11-15 13:50:00,40.31,40.35,40.3,40.35,20200.0,34.3682,34.4024,34.3597,34.4024,20200.0
2013-11-15 13:55:00,40.35,40.4,40.35,40.4,26600.0,34.4024,34.445,34.4024,34.445,26600.0
2013-11-15 14:00:00,40.4,40.44,40.39,40.43,15800.0,34.445,34.4791,34.4365,34.4706,15800.0
2013-11-15 14:05:00,40.44,40.44,40.42,40.42,32200.0,34.4791,34.4791,34.462,34.462,32200.0
2013-11-15 14:10:00,40.42,40.46,40.38,40.46,69400.0,34.462,34.4961,34.4279,34.4961,69400.0
2013-11-15 14:15:00,40.46,40.5,40.45,40.5,35600.0,34.4961,34.5302,34.4876,34.5302,35600.0
2013-11-15 14:20:00,40.51,40.54,40.51,40.54,43800.0,34.5388,34.5643,34.5388,34.5643,43800.0
2013-11-15 14:25:00,40.54,40.56,40.52,40.52,17400.0,34.5643,34.5814,34.5473,34.5473,17400.0
2013-11-15 14:30:00,40.51,40.52,40.47,40.49,21000.0,34.5388,34.5473,34.5047,34.5217,21000.0
2013-11-15 14:35:00,40.5,40.52,40.5,40.52,19200.0,34.5302,34.5473,34.5302,34.5473,19200.0
2013-11-15 14:40:00,40.51,40.53,40.51,40.52,15400.0,34.5388,34.5558,34.5388,34.5473,15400.0
2013-11-15 14:45:00,40.52,40.52,40.48,40.49,18400.0,34.5473,34.5473,34.5132,34.5217,18400.0
2013-11-15 14:50:00,40.49,40.49,40.48,40.49,32600.0,34.5217,34.5217,34.5132,34.5217,32600.0
2013-11-15 14:55:00,40.49,40.52,40.48,40.49,26200.0,34.5217,34.5473,34.5132,34.5217,26200.0
2013-11-15 15:00:00,40.49,40.57,40.49,40.57,30400.0,34.5217,34.5899,34.5217,34.5899,30400.0
2013-11-15 15:05:00,40.57,40.65,40.57,40.65,58400.0,34.5899,34.6581,34.5899,34.6581,58400.0
2013-11-15 15:10:00,40.65,40.74,40.64,40.73,119000.0,34.6581,34.7349,34.6496,34.7263,119000.0
2013-11-15 15:15:00,40.73,40.73,40.69,40.72,50800.0,34.7263,34.7263,34.6922,34.7178,50800.0
2013-11-15 15:20:00,40.73,40.73,40.7,40.7,28200.0,34.7263,34.7263,34.7008,34.7008,28200.0
2013-11-15 15:25:00,40.7,40.7,40.68,40.69,23400.0,34.7008,34.7008,34.6837,34.6922,23400.0
2013-11-15 15:30:00,40.7,40.71,40.68,40.7,38000.0,34.7008,34.7093,34.6837,34.7008,38000.0
2013-11-15 15:35:00,40.7,40.72,40.68,40.69,34400.0,34.7008,34.7178,34.6837,34.6922,34400.0
2013-11-15 15:40:00,40.7,40.72,40.68,40.69,44000.0,34.7008,34.7178,34.6837,34.6922,44000.0
2013-11-15 15:45:00,40.69,40.71,40.68,40.71,51000.0,34.6922,34.7093,34.6837,34.7093,51000.0
2013-11-15 15:50:00,40.71,40.77,40.71,40.76,133400.0,34.7093,34.7604,34.7093,34.7519,133400.0
2013-11-15 15:55:00,40.76,40.83,40.76,40.81,230400.0,34.7519,34.8116,34.7519,34.7945,230400.0
2013-11-18 09:30:00,40.94,40.99,40.83,40.87,67600.0,34.9054,34.948,34.8116,34.8457,67600.0
2013-11-18 09:35:00,40.87,40.95,40.79,40.79,19200.0,34.8457,34.9139,34.7775,34.7775,19200.0
2013-11-18 09:40:00,40.84,40.84,40.71,40.71,4200.0,34.8201,34.8201,34.7093,34.7093,4200.0
2013-11-18 09:45:00,40.68,40.72,40.62,40.71,27000.0,34.6837,34.7178,34.6326,34.7093,27000.0
2013-11-18 09:50:00,40.68,40.77,40.68,40.74,28000.0,34.6837,34.7604,34.6837,34.7349,28000.0
2013-11-18 09:55:00,40.74,40.74,40.57,40.64,20000.0,34.7349,34.7349,34.5899,34.6496,20000.0
2013-11-18 10:00:00,40.65,40.66,40.59,40.64,22800.0,34.6581,34.6667,34.607,34.6496,22800.0
2013-11-18 10:05:00,40.63,40.66,40.62,40.65,14200.0,34.6411,34.6667,34.6326,34.6581,14200.0
2013-11-18 10:10:00,40.65,40.68,40.6,40.68,10600.0,34.6581,34.6837,34.6155,34.6837,10600.0
2013-11-18 10:15:00,40.68,40.73,40.65,40.73,18000.0,34.6837,34.7263,34.6581,34.7263,18000.0
2013-11-18 10:20:00,40.72,40.77,40.7,40.77,118800.0,34.7178,34.7604,34.7008,34.7604,118800.0
2013-11-18 10:25:00,40.77,40.77,40.67,40.67,52800.0,34.7604,34.7604,34.6752,34.6752,52800.0
2013-11-18 10:30:00,40.68,40.68,40.6,40.6,17200.0,34.6837,34.6837,34.6155,34.6155,17200.0
2013-11-18 10:35:00,40.58,40.61,40.55,40.58,13400.0,34.5985,34.624,34.5729,34.5985,13400.0
2013-11-18 10:40:00,40.58,40.58,40.55,40.57,25000.0,34.5985,34.5985,34.5729,34.5899,25000.0
2013-11-18 10:45:00,40.57,40.58,40.55,40.56,23200.0,34.5899,34.5985,34.5729,34.5814,23200.0
2013-11-18 10:50:00,40.55,40.58,40.53,40.54,17200.0,34.5729,34.5985,34.5558,34.5643,17200.0
2013-11-18 10:55:00,40.52,40.57,40.52,40.54,11800.0,34.5473,34.5899,34.5473,34.5643,11800.0
2013-11-18 11:00:00,40.56,40.62,40.56,40.61,15600.0,34.5814,34.6326,34.5814,34.624,15600.0
2013-11-18 11:05:00,40.61,40.65,40.6,40.62,25200.0,34.624,34.6581,34.6155,34.6326,25200.0
2013-11-18 11:10:00,40.63,40.64,40.59,40.59,22600.0,34.6411,34.6496,34.607,34.607,22600.0
2013-11-18 11:15:00,40.59,40.59,40.56,40.58,15000.0,34.607,34.607,34.5814,34.5985,15000.0
2013-11-18 11:20:00,40.58,40.6,40.57,40.59,47200.0,34.5985,34.6155,34.5899,34.607,47200.0
2013-11-18 11:25:00,40.59,40.63,40.58,40.62,62600.0,34.607,34.6411,34.5985,34.6326,62600.0
2013-11-18 11:30:00,40.63,40.63,40.57,40.59,18400.0,34.6411,34.6411,34.5899,34.607,18400.0
2013-11-18 11:35:00,40.58,40.6,40.58,40.59,6600.0,34.5985,34.6155,34.5985,34.607,6600.0
2013-11-18 11:40:00,40.59,40.63,40.58,40.63,6000.0,34.607,34.6411,34.5985,34.6411,6000.0
2013-11-18 11:45:00,40.63,40.65,40.61,40.62,14600.0,34.6411,34.6581,34.624,34.6326,14600.0
2013-11-18 11:50:00,40.63,40.64,40.6,40.6,9600.0,34.6411,34.6496,34.6155,34.6155,9600.0
2013-11-18 11:55:00,40.6,40.6,40.57,40.58,6200.0,34.6155,34.6155,34.5899,34.5985,6200.0
2013-11-18 12:00:00,40.58,40.58,40.55,40.56,10000.0,34.5985,34.5985,34.5729,34.5814,10000.0
2013-11-18 12:05:00,40.57,40.57,40.54,40.54,7600.0,34.5899,34.5899,34.5643,34.5643,7600.0
2013-11-18 12:10:00,40.54,40.54,40.5,40.52,19800.0,34.5643,34.5643,34.5302,34.5473,19800.0
2013-11-18 12:15:00,40.52,40.54,40.52,40.54,5200.0,34.5473,34.5643,34.5473,34.5643,5200.0
2013-11-18 12:20:00,40.54,40.56,40.53,40.54,7000.0,34.5643,34.5814,34.5558,34.5643,7000.0
2013-11-18 12:25:00,40.55,40.55,40.52,40.52,8400.0,34.5729,34.5729,34.5473,34.5473,8400.0
2013-11-18 12:30:00,40.52,40.57,40.52,40.56,4200.0,34.5473,34.5899,34.5473,34.5814,4200.0
2013-11-18 12:35:00,40.58,40.58,40.51,40.51,13200.0,34.5985,34.5985,34.5388,34.5388,13200.0
2013-11-18 12:40:00,40.51,40.51,40.49,40.5,14600.0,34.5388,34.5388,34.5217,34.5302,14600.0
2013-11-18 12:45:00,40.5,40.51,40.48,40.51,9600.0,34.5302,34.5388,34.5132,34.5388,9600.0
2013-11-18 12:50:00,40.51,40.51,40.48,40.49,7600.0,34.5388,34.5388,34.5132,34.5217,7600.0
2013-11-18 12:55:00,40.49,40.5,40.45,40.45,7000.0,34.5217,34.5302,34.4876,34.4876,7000.0
2013-11-18 13:00:00,40.45,40.5,40.45,40.5,9200.0,34.4876,34.5302,34.4876,34.5302,9200.0
2013-11-18 13:05:00,40.5,40.51,40.48,40.48,10800.0,34.5302,34.5388,34.5132,34.5132,10800.0
2013-11-18 13:10:00,40.5,40.53,40.5,40.52,8000.0,34.5302,34.5558,34.5302,34.5473,8000.0
2013-11-18 13:15:00,40.52,40.52,40.51,40.51,7600.0,34.5473,34.5473,34.5388,34.5388,7600.0
2013-11-18 13:20:00,40.51,40.52,40.5,40.52,11600.0,34.5388,34.5473,34.5302,34.5473,11600.0
2013-11-18 13:25:00,40.52,40.54,40.52,40.54,12400.0,34.5473,34.5643,34.5473,34.5643,12400.0
2013-11-18 13:30:00,40.53,40.54,40.52,40.54,13200.0,34.5558,34.5643,34.5473,34.5643,13200.0
2013-11-18 13:35:00,40.54,40.54,40.52,40.53,8800.0,34.5643,34.5643,34.5473,34.5558,8800.0
2013-11-18 13:40:00,40.53,40.53,40.51,40.52,9200.0,34.5558,34.5558,34.5388,34.5473,9200.0
2013-11-18 13:45:00,40.52,40.55,40.52,40.52,11800.0,34.5473,34.5729,34.5473,34.5473,11800.0
2013-11-18 13:50:00,40.53,40.54,40.53,40.53,14200.0,34.5558,34.5643,34.5558,34.5558,14200.0
2013-11-18 13:55:00,40.53,40.56,40.53,40.55,24400.0,34.5558,34.5814,34.5558,34.5729,24400.0
2013-11-18 14:00:00,40.56,40.57,40.54,40.56,29000.0,34.5814,34.5899,34.5643,34.5814,29000.0
2013-11-18 14:05:00,40.57,40.58,40.57,40.57,10400.0,34.5899,34.5985,34.5899,34.5899,10400.0
2013-11-18 14:10:00,40.58,40.58,40.56,40.58,21800.0,34.5985,34.5985,34.5814,34.5985,21800.0
2013-11-18 14:15:00,40.57,40.58,40.56,40.58,22600.0,34.5899,34.5985,34.5814,34.5985,22600.0
2013-11-18 14:20:00,40.58,40.58,40.55,40.57,14600.0,34.5985,34.5985,34.5729,34.5899,14600.0
2013-11-18 14:25:00,40.57,40.6,40.57,40.6,13200.0,34.5899,34.6155,34.5899,34.6155,13200.0
2013-11-18 14:30:00,40.6,40.6,40.59,40.59,24400.0,34.6155,34.6155,34.607,34.607,24400.0
2013-11-18 14:35:00,40.59,40.59,40.56,40.57,20800.0,34.607,34.607,34.5814,34.5899,20800.0
2013-11-18 14:40:00,40.57,40.57,40.53,40.56,16400.0,34.5899,34.5899,34.5558,34.5814,16400.0
2013-11-18 14:45:00,40.56,40.56,40.52,40.52,29800.0,34.5814,34.5814,34.5473,34.5473,29800.0
2013-11-18 14:50:00,40.52,40.54,40.52,40.54,23400.0,34.5473,34.5643,34.5473,34.5643,23400.0
2013-11-18 14:55:00,40.54,40.54,40.51,40.54,18200.0,34.5643,34.5643,34.5388,34.5643,18200.0
2013-11-18 15:00:00,40.54,40.54,40.49,40.5,29400.0,34.5643,34.5643,34.5217,34.5302,29400.0
2013-11-18 15:05:00,40.49,40.5,40.4,40.4,47000.0,34.5217,34.5302,34.445,34.445,47000.0
2013-11-18 15:10:00,40.4,40.41,40.32,40.35,60000.0,34.445,34.4535,34.3768,34.4024,60000.0
2013-11-18 15:15:00,40.35,40.35,40.31,40.35,57600.0,34.4024,34.4024,34.3682,34.4024,57600.0
2013-11-18 15:20:00,40.35,40.35,40.32,40.32,31400.0,34.4024,34.4024,34.3768,34.3768,31400.0
2013-11-18 15:25:00,40.32,40.32,40.27,40.31,53600.0,34.3768,34.3768,34.3341,34.3682,53600.0
2013-11-18 15:30:00,40.31,40.31,40.26,40.3,49400.0,34.3682,34.3682,34.3256,34.3597,49400.0
2013-11-18 15:35:00,40.31,40.37,40.29,40.35,52600.0,34.3682,34.4194,34.3512,34.4024,52600.0
2013-11-18 15:40:00,40.36,40.38,40.34,40.37,47200.0,34.4109,34.4279,34.3938,34.4194,47200.0
2013-11-18 15:45:00,40.38,40.42,40.36,40.42,65400.0,34.4279,34.462,34.4109,34.462,65400.0
2013-11-18 15:50:00,40.42,40.42,40.35,40.35,79600.0,34.462,34.462,34.4024,34.4024,79600.0
2013-11-18 15:55:00,40.35,40.45,40.35,40.45,121800.0,34.4024,34.4876,34.4024,34.4876,121800.0
2013-11-19 09:30:00,40.46,40.49,40.45,40.45,36600.0,34.4961,34.5217,34.4876,34.4876,36600.0
2013-11-19 09:35:00,40.44,40.51,40.37,40.49,18400.0,34.4791,34.5388,34.4194,34.5217,18400.0
2013-11-19 09:40:00,40.49,40.49,40.33,40.35,16000.0,34.5217,34.5217,34.3853,34.4024,16000.0
2013-11-19 09:45:00,40.35,40.4,40.29,40.4,23400.0,34.4024,34.445,34.3512,34.445,23400.0
2013-11-19 09:50:00,40.4,40.66,40.4,40.66,58800.0,34.445,34.6667,34.445,34.6667,58800.0
2013-11-19 09:55:00,40.65,40.74,40.63,40.74,91400.0,34.6581,34.7349,34.6411,34.7349,91400.0
2013-11-19 10:00:00,40.73,40.89,40.72,40.85,64400.0,34.7263,34.8628,34.7178,34.8287,64400.0
2013-11-19 10:05:00,40.85,40.88,40.83,40.83,29000.0,34.8287,34.8542,34.8116,34.8116,29000.0
2013-11-19 10:10:00,40.84,40.84,40.77,40.77,26400.0,34.8201,34.8201,34.7604,34.7604,26400.0
2013-11-19 10:15:00,40.78,40.78,40.74,40.77,23800.0,34.769,34.769,34.7349,34.7604,23800.0
2013-11-19 10:20:00,40.79,40.89,40.74,40.83,95000.0,34.7775,34.8628,34.7349,34.8116,95000.0
2013-11-19 10:25:00,40.84,40.88,40.82,40.82,14400.0,34.8201,34.8542,34.8031,34.8031,14400.0
2013-11-19 10:30:00,40.83,40.84,40.8,40.81,11600.0,34.8116,34.8201,34.786,34.7945,11600.0
2013-11-19 10:35:00,40.8,40.88,40.8,40.86,10400.0,34.786,34.8542,34.786,34.8372,10400.0
2013-11-19 10:40:00,40.86,40.88,40.85,40.86,8000.0,34.8372,34.8542,34.8287,34.8372,8000.0
2013-11-19 10:45:00,40.87,40.9,40.85,40.88,18800.0,34.8457,34.8713,34.8287,34.8542,18800.0
2013-11-19 10:50:00,40.87,40.88,40.82,40.82,66600.0,34.8457,34.8542,34.8031,34.8031,66600.0
2013-11-19 10:55:00,40.83,40.84,40.79,40.79,7400.0,34.8116,34.8201,34.7775,34.7775,7400.0
2013-11-19 11:00:00,40.78,40.8,40.73,40.73,4400.0,34.769,34.786,34.7263,34.7263,4400.0
2013-11-19 11:05:00,40.73,40.77,40.71,40.75,14400.0,34.7263,34.7604,34.7093,34.7434,14400.0
2013-11-19 11:10:00,40.75,40.76,40.73,40.74,22400.0,34.7434,34.7519,34.7263,34.7349,22400.0
2013-11-19 11:15:00,40.74,40.76,40.7,40.71,15600.0,34.7349,34.7519,34.7008,34.7093,15600.0
2013-11-19 11:20:00,40.7,40.7,40.57,40.58,21600.0,34.7008,34.7008,34.5899,34.5985,21600.0
2013-11-19 11:25:00,40.57,40.64,40.56,40.63,25800.0,34.5899,34.6496,34.5814,34.6411,25800.0
2013-11-19 11:30:00,40.64,40.71,40.64,40.69,15800.0,34.6496,34.7093,34.6496,34.6922,15800.0
2013-11-19 11:35:00,40.71,40.71,40.6,40.6,33000.0,34.7093,34.7093,34.6155,34.6155,33000.0
2013-11-19 11:40:00,40.62,40.63,40.56,40.6,86400.0,34.6326,34.6411,34.5814,34.6155,86400.0
2013-11-19 11:45:00,40.62,40.64,40.6,40.62,16400.0,34.6326,34.6496,34.6155,34.6326,16400.0
2013-11-19 11:50:00,40.63,40.63,40.59,40.6,6200.0,34.6411,34.6411,34.607,34.6155,6200.0
2013-11-19 11:55:00,40.62,40.66,40.62,40.64,14800.0,34.6326,34.6667,34.6326,34.6496,14800.0
2013-11-19 12:00:00,40.65,40.65,40.6,40.6,17200.0,34.6581,34.6581,34.6155,34.6155,17200.0
2013-11-19 12:05:00,40.6,40.63,40.6,40.62,24400.0,34.6155,34.6411,34.6155,34.6326,24400.0
2013-11-19 12:10:00,40.62,40.62,40.58,40.6,8200.0,34.6326,34.6326,34.5985,34.6155,8200.0
2013-11-19 12:15:00,40.6,40.61,40.58,40.59,5200.0,34.6155,34.624,34.5985,34.607,5200.0
2013-11-19 12:20:00,40.57,40.61,40.54,40.61,15000.0,34.5899,34.624,34.5643,34.624,15000.0
2013-11-19 12:25:00,40.61,40.63,40.59,40.6,4600.0,34.624,34.6411,34.607,34.6155,4600.0
2013-11-19 12:30:00,40.6,40.62,40.59,40.62,8200.0,34.6155,34.6326,34.607,34.6326,8200.0
2013-11-19 12:35:00,40.61,40.63,40.61,40.62,15600.0,34.624,34.6411,34.624,34.6326,15600.0
2013-11-19 12:40:00,40.62,40.62,40.59,40.6,23200.0,34.6326,34.6326,34.607,34.6155,23200.0
2013-11-19 12:45:00,40.62,40.66,40.62,40.66,6400.0,34.6326,34.6667,34.6326,34.6667,6400.0
2013-11-19 12:50:00,40.68,40.68,40.63,40.63,6000.0,34.6837,34.6837,34.6411,34.6411,6000.0
2013-11-19 12:55:00,40.62,40.62,40.57,40.57,14400.0,34.6326,34.6326,34.5899,34.5899,14400.0
2013-11-19 13:00:00,40.57,40.59,40.56,40.59,2800.0,34.5899,34.607,34.5814,34.607,2800.0
2013-11-19 13:05:00,40.6,40.6,40.55,40.56,9000.0,34.6155,34.6155,34.5729,34.5814,9000.0
2013-11-19 13:10:00,40.55,40.57,40.51,40.52,42400.0,34.5729,34.5899,34.5388,34.5473,42400.0
2013-11-19 13:15:00,40.52,40.55,40.52,40.54,25400.0,34.5473,34.5729,34.5473,34.5643,25400.0
2013-11-19 13:20:00,40.55,40.55,40.47,40.48,41600.0,34.5729,34.5729,34.5047,34.5132,41600.0
2013-11-19 13:25:00,40.47,40.51,40.46,40.46,15600.0,34.5047,34.5388,34.4961,34.4961,15600.0
2013-11-19 13:30:00,40.47,40.47,40.43,40.43,22200.0,34.5047,34.5047,34.4706,34.4706,22200.0
2013-11-19 13:35:00,40.43,40.45,40.4,40.43,12400.0,34.4706,34.4876,34.445,34.4706,12400.0
2013-11-19 13:40:00,40.42,40.42,40.38,40.38,38000.0,34.462,34.462,34.4279,34.4279,38000.0
2013-11-19 13:45:00,40.38,40.4,40.37,40.38,22200.0,34.4279,34.445,34.4194,34.4279,22200.0
2013-11-19 13:50:00,40.38,40.38,40.34,40.36,17200.0,34.4279,34.4279,34.3938,34.4109,17200.0
2013-11-19 13:55:00,40.36,40.38,40.34,40.35,16800.0,34.4109,34.4279,34.3938,34.4024,16800.0
2013-11-19 14:00:00,40.35,40.41,40.34,40.38,41400.0,34.4024,34.4535,34.3938,34.4279,41400.0
2013-11-19 14:05:00,40.38,40.38,40.32,40.32,19600.0,34.4279,34.4279,34.3768,34.3768,19600.0
2013-11-19 14:10:00,40.32,40.35,40.31,40.35,15000.0,34.3768,34.4024,34.3682,34.4024,15000.0
2013-11-19 14:15:00,40.35,40.35,40.33,40.35,20000.0,34.4024,34.4024,34.3853,34.4024,20000.0
2013-11-19 14:20:00,40.35,40.35,40.31,40.31,53000.0,34.4024,34.4024,34.3682,34.3682,53000.0
2013-11-19 14:25:00,40.31,40.31,40.24,40.24,27600.0,34.3682,34.3682,34.3086,34.3086,27600.0
2013-11-19 14:30:00,40.24,40.32,40.24,40.29,41200.0,34.3086,34.3768,34.3086,34.3512,41200.0
2013-11-19 14:35:00,40.29,40.34,40.26,40.34,77000.0,34.3512,34.3938,34.3256,34.3938,77000.0
2013-11-19 14:40:00,40.35,40.4,40.35,40.38,16600.0,34.4024,34.445,34.4024,34.4279,16600.0
2013-11-19 14:45:00,40.38,40.42,40.38,40.41,15400.0,34.4279,34.462,34.4279,34.4535,15400.0
2013-11-19 14:50:00,40.39,40.4,40.37,40.38,12800.0,34.4365,34.445,34.4194,34.4279,12800.0
2013-11-19 14:55:00,40.38,40.41,40.37,40.37,15200.0,34.4279,34.4535,34.4194,34.4194,15200.0
2013-11-19 15:00:00,40.37,40.44,40.36,40.41,26000.0,34.4194,34.4791,34.4109,34.4535,26000.0
2013-11-19 15:05:00,40.42,40.45,40.41,40.42,21000.0,34.462,34.4876,34.4535,34.462,21000.0
2013-11-19 15:10:00,40.42,40.46,40.42,40.46,21200.0,34.462,34.4961,34.462,34.4961,21200.0
2013-11-19 15:15:00,40.48,40.55,40.48,40.55,28200.0,34.5132,34.5729,34.5132,34.5729,28200.0
2013-11-19 15:20:00,40.54,40.55,40.49,40.49,34000.0,34.5643,34.5729,34.5217,34.5217,34000.0
2013-11-19 15:25:00,40.49,40.52,40.49,40.5,29200.0,34.5217,34.5473,34.5217,34.5302,29200.0
2013-11-19 15:30:00,40.49,40.52,40.48,40.48,35400.0,34.5217,34.5473,34.5132,34.5132,35400.0
2013-11-19 15:35:00,40.48,40.49,40.48,40.48,41200.0,34.5132,34.5217,34.5132,34.5132,41200.0
2013-11-19 15:40:00,40.48,40.48,40.44,40.44,73600.0,34.5132,34.5132,34.4791,34.4791,73600.0
2013-11-19 15:45:00,40.44,40.44,40.38,40.42,58600.0,34.4791,34.4791,34.4279,34.462,58600.0
2013-11-19 15:50:00,40.43,40.46,40.42,40.44,82200.0,34.4706,34.4961,34.462,34.4791,82200.0
2013-11-19 15:55:00,40.45,40.49,40.43,40.48,113600.0,34.4876,34.5217,34.4706,34.5132,113600.0
2013-11-20 09:30:00,40.72,40.85,40.5,40.7,68600.0,34.7178,34.8287,34.5302,34.7008,68600.0
2013-11-20 09:35:00,40.67,40.83,40.66,40.74,47200.0,34.6752,34.8116,34.6667,34.7349,47200.0
2013-11-20 09:40:00,40.71,40.83,40.71,40.82,30600.0,34.7093,34.8116,34.7093,34.8031,30600.0
2013-11-20 09:45:00,40.83,40.83,40.76,40.79,106400.0,34.8116,34.8116,34.7519,34.7775,106400.0
2013-11-20 09:50:00,40.8,40.81,40.68,40.68,193600.0,34.786,34.7945,34.6837,34.6837,193600.0
2013-11-20 09:55:00,40.68,40.74,40.67,40.74,21200.0,34.6837,34.7349,34.6752,34.7349,21200.0
2013-11-20 10:00:00,40.73,40.74,40.67,40.74,9800.0,34.7263,34.7349,34.6752,34.7349,9800.0
2013-11-20 10:05:00,40.75,40.76,40.72,40.75,17800.0,34.7434,34.7519,34.7178,34.7434,17800.0
2013-11-20 10:10:00,40.74,40.81,40.72,40.74,28800.0,34.7349,34.7945,34.7178,34.7349,28800.0
2013-11-20 10:15:00,40.76,40.76,40.66,40.67,15400.0,34.7519,34.7519,34.6667,34.6752,15400.0
2013-11-20 10:20:00,40.68,40.83,40.68,40.8,28800.0,34.6837,34.8116,34.6837,34.786,28800.0
2013-11-20 10:25:00,40.81,40.82,40.76,40.77,20400.0,34.7945,34.8031,34.7519,34.7604,20400.0
2013-11-20 10:30:00,40.77,40.79,40.73,40.75,28800.0,34.7604,34.7775,34.7263,34.7434,28800.0
2013-11-20 10:35:00,40.73,40.73,40.63,40.7,23000.0,34.7263,34.7263,34.6411,34.7008,23000.0
2013-11-20 10:40:00,40.69,40.7,40.68,40.7,20800.0,34.6922,34.7008,34.6837,34.7008,20800.0
2013-11-20 10:45:00,40.7,40.77,40.7,40.77,24600.0,34.7008,34.7604,34.7008,34.7604,24600.0
2013-11-20 10:50:00,40.76,40.83,40.73,40.83,14400.0,34.7519,34.8116,34.7263,34.8116,14400.0
2013-11-20 10:55:00,40.81,40.81,40.74,40.77,22000.0,34.7945,34.7945,34.7349,34.7604,22000.0
2013-11-20 11:00:00,40.75,40.77,40.73,40.77,10800.0,34.7434,34.7604,34.7263,34.7604,10800.0
2013-11-20 11:05:00,40.76,40.82,40.76,40.77,31800.0,34.7519,34.8031,34.7519,34.7604,31800.0
2013-11-20 11:10:00,40.77,40.79,40.76,40.77,18000.0,34.7604,34.7775,34.7519,34.7604,18000.0
2013-11-20 11:15:00,40.76,40.77,40.68,40.7,22600.0,34.7519,34.7604,34.6837,34.7008,22600.0
2013-11-20 11:20:00,40.72,40.72,40.67,40.68,15200.0,34.7178,34.7178,34.6752,34.6837,15200.0
2013-11-20 11:25:00,40.69,40.74,40.67,40.74,17600.0,34.6922,34.7349,34.6752,34.7349,17600.0
2013-11-20 11:30:00,40.74,40.79,40.74,40.79,4600.0,34.7349,34.7775,34.7349,34.7775,4600.0
2013-11-20 11:35:00,40.79,40.81,40.77,40.79,128200.0,34.7775,34.7945,34.7604,34.7775,128200.0
2013-11-20 11:40:00,40.79,40.8,40.77,40.8,27200.0,34.7775,34.786,34.7604,34.786,27200.0
2013-11-20 11:45:00,40.8,40.81,40.79,40.8,19800.0,34.786,34.7945,34.7775,34.786,19800.0
2013-11-20 11:50:00,40.81,40.82,40.8,40.81,15400.0,34.7945,34.8031,34.786,34.7945,15400.0
2013-11-20 11:55:00,40.81,40.83,40.8,40.8,16400.0,34.7945,34.8116,34.786,34.786,16400.0
2013-11-20 12:00:00,40.8,40.82,40.79,40.81,16800.0,34.786,34.8031,34.7775,34.7945,16800.0
2013-11-20 12:05:00,40.8,40.82,40.79,40.8,24800.0,34.786,34.8031,34.7775,34.786,24800.0
2013-11-20 12:10:00,40.79,40.81,40.77,40.77,62000.0,34.7775,34.7945,34.7604,34.7604,62000.0
2013-11-20 12:15:00,40.76,40.77,40.71,40.73,36000.0,34.7519,34.7604,34.7093,34.7263,36000.0
2013-11-20 12:20:00,40.73,40.74,40.71,40.71,45800.0,34.7263,34.7349,34.7093,34.7093,45800.0
2013-11-20 12:25:00,40.72,40.72,40.71,40.72,10000.0,34.7178,34.7178,34.7093,34.7178,10000.0
2013-11-20 12:30:00,40.71,40.72,40.71,40.71,13000.0,34.7093,34.7178,34.7093,34.7093,13000.0
2013-11-20 12:35:00,40.71,40.73,40.71,40.71,19000.0,34.7093,34.7263,34.7093,34.7093,19000.0
2013-11-20 12:40:00,40.71,40.72,40.7,40.71,14800.0,34.7093,34.7178,34.7008,34.7093,14800.0
2013-11-20 12:45:00,40.7,40.73,40.7,40.73,9600.0,34.7008,34.7263,34.7008,34.7263,9600.0
2013-11-20 12:50:00,40.72,40.72,40.72,40.72,9800.0,34.7178,34.7178,34.7178,34.7178,9800.0
2013-11-20 12:55:00,40.72,40.74,40.72,40.74,12000.0,34.7178,34.7349,34.7178,34.7349,12000.0
2013-11-20 13:00:00,40.74,40.75,40.73,40.73,16400.0,34.7349,34.7434,34.7263,34.7263,16400.0
2013-11-20 13:05:00,40.74,40.74,40.73,40.73,6200.0,34.7349,34.7349,34.7263,34.7263,6200.0
2013-11-20 13:10:00,40.72,40.77,40.72,40.76,10400.0,34.7178,34.7604,34.7178,34.7519,10400.0
2013-11-20 13:15:00,40.76,40.77,40.74,40.76,6000.0,34.7519,34.7604,34.7349,34.7519,6000.0
2013-11-20 13:20:00,40.75,40.76,40.74,40.76,15200.0,34.7434,34.7519,34.7349,34.7519,15200.0
2013-11-20 13:25:00,40.76,40.78,40.75,40.77,10400.0,34.7519,34.769,34.7434,34.7604,10400.0
2013-11-20 13:30:00,40.78,40.81,40.77,40.79,11600.0,34.769,34.7945,34.7604,34.7775,11600.0
2013-11-20 13:35:00,40.78,40.79,40.77,40.77,10600.0,34.769,34.7775,34.7604,34.7604,10600.0
2013-11-20 13:40:00,40.77,40.78,40.77,40.77,17800.0,34.7604,34.769,34.7604,34.7604,17800.0
2013-11-20 13:45:00,40.77,40.78,40.77,40.77,9400.0,34.7604,34.769,34.7604,34.7604,9400.0
2013-11-20 13:50:00,40.77,40.77,40.74,40.74,24200.0,34.7604,34.7604,34.7349,34.7349,24200.0
2013-11-20 13:55:00,40.74,40.74,40.71,40.72,12400.0,34.7349,34.7349,34.7093,34.7178,12400.0
2013-11-20 14:00:00,40.71,40.71,40.57,40.68,56200.0,34.7093,34.7093,34.5899,34.6837,56200.0
2013-11-20 14:05:00,40.68,40.7,40.59,40.65,26600.0,34.6837,34.7008,34.607,34.6581,26600.0
2013-11-20 14:10:00,40.64,40.65,40.55,40.56,12000.0,34.6496,34.6581,34.5729,34.5814,12000.0
2013-11-20 14:15:00,40.56,40.65,40.54,40.64,18800.0,34.5814,34.6581,34.5643,34.6496,18800.0
2013-11-20 14:20:00,40.63,40.71,40.62,40.71,30200.0,34.6411,34.7093,34.6326,34.7093,30200.0
2013-11-20 14:25:00,40.71,40.72,40.67,40.67,23200.0,34.7093,34.7178,34.6752,34.6752,23200.0
2013-11-20 14:30:00,40.67,40.67,40.6,40.63,24800.0,34.6752,34.6752,34.6155,34.6411,24800.0
2013-11-20 14:35:00,40.63,40.63,40.57,40.58,21800.0,34.6411,34.6411,34.5899,34.5985,21800.0
2013-11-20 14:40:00,40.58,40.58,40.53,40.55,28600.0,34.5985,34.5985,34.5558,34.5729,28600.0
2013-11-20 14:45:00,40.56,40.61,40.55,40.61,12000.0,34.5814,34.624,34.5729,34.624,12000.0
2013-11-20 14:50:00,40.6,40.62,40.56,40.58,27600.0,34.6155,34.6326,34.5814,34.5985,27600.0
2013-11-20 14:55:00,40.57,40.57,40.49,40.51,27000.0,34.5899,34.5899,34.5217,34.5388,27000.0
2013-11-20 15:00:00,40.51,40.52,40.47,40.49,29400.0,34.5388,34.5473,34.5047,34.5217,29400.0
2013-11-20 15:05:00,40.49,40.5,40.35,40.38,73600.0,34.5217,34.5302,34.4024,34.4279,73600.0
2013-11-20 15:10:00,40.39,40.45,40.38,40.45,20400.0,34.4365,34.4876,34.4279,34.4876,20400.0
2013-11-20 15:15:00,40.44,40.51,40.44,40.51,65800.0,34.4791,34.5388,34.4791,34.5388,65800.0
2013-11-20 15:20:00,40.5,40.56,40.5,40.55,17800.0,34.5302,34.5814,34.5302,34.5729,17800.0
2013-11-20 15:25:00,40.54,40.55,40.54,40.55,22400.0,34.5643,34.5729,34.5643,34.5729,22400.0
2013-11-20 15:30:00,40.55,40.56,40.54,40.55,65800.0,34.5729,34.5814,34.5643,34.5729,65800.0
2013-11-20 15:35:00,40.55,40.57,40.54,40.56,35200.0,34.5729,34.5899,34.5643,34.5814,35200.0
2013-11-20 15:40:00,40.57,40.63,40.57,40.62,35800.0,34.5899,34.6411,34.5899,34.6326,35800.0
2013-11-20 15:45:00,40.62,40.63,40.59,40.62,95000.0,34.6326,34.6411,34.607,34.6326,95000.0
2013-11-20 15:50:00,40.62,40.63,40.59,40.6,66000.0,34.6326,34.6411,34.607,34.6155,66000.0
2013-11-20 15:55:00,40.6,40.68,40.6,40.66,155200.0,34.6155,34.6837,34.6155,34.6667,155200.0
2013-11-21 09:30:00,40.77,40.77,40.4,40.45,41600.0,34.7604,34.7604,34.445,34.4876,41600.0
2013-11-21 09:35:00,40.47,40.52,40.26,40.29,25200.0,34.5047,34.5473,34.3256,34.3512,25200.0
2013-11-21 09:40:00,40.29,40.32,40.25,40.27,30800.0,34.3512,34.3768,34.3171,34.3341,30800.0
2013-11-21 09:45:00,40.27,40.31,40.18,40.18,132200.0,34.3341,34.3682,34.2574,34.2574,132200.0
2013-11-21 09:50:00,40.22,40.22,40.17,40.18,54200.0,34.2915,34.2915,34.2489,34.2574,54200.0
2013-11-21 09:55:00,40.19,40.37,40.18,40.33,81800.0,34.2659,34.4194,34.2574,34.3853,81800.0
2013-11-21 10:00:00,40.33,40.39,40.2,40.32,93400.0,34.3853,34.4365,34.2745,34.3768,93400.0
2013-11-21 10:05:00,40.33,40.35,40.26,40.27,45800.0,34.3853,34.4024,34.3256,34.3341,45800.0
2013-11-21 10:10:00,40.27,40.38,40.25,40.3,128200.0,34.3341,34.4279,34.3171,34.3597,128200.0
2013-11-21 10:15:00,40.3,40.34,40.29,40.3,21000.0,34.3597,34.3938,34.3512,34.3597,21000.0
2013-11-21 10:20:00,40.32,40.35,40.3,40.32,43400.0,34.3768,34.4024,34.3597,34.3768,43400.0
2013-11-21 10:25:00,40.32,40.37,40.32,40.37,17400.0,34.3768,34.4194,34.3768,34.4194,17400.0
2013-11-21 10:30:00,40.37,40.45,40.37,40.42,26000.0,34.4194,34.4876,34.4194,34.462,26000.0
2013-11-21 10:35:00,40.44,40.47,40.41,40.47,14000.0,34.4791,34.5047,34.4535,34.5047,14000.0
2013-11-21 10:40:00,40.47,40.52,40.47,40.52,33200.0,34.5047,34.5473,34.5047,34.5473,33200.0
2013-11-21 10:45:00,40.52,40.55,40.49,40.49,31400.0,34.5473,34.5729,34.5217,34.5217,31400.0
2013-11-21 10:50:00,40.48,40.55,40.48,40.5,21400.0,34.5132,34.5729,34.5132,34.5302,21400.0
2013-11-21 10:55:00,40.49,40.54,40.49,40.52,58000.0,34.5217,34.5643,34.5217,34.5473,58000.0
2013-11-21 11:00:00,40.53,40.53,40.46,40.52,19600.0,34.5558,34.5558,34.4961,34.5473,19600.0
2013-11-21 11:05:00,40.52,40.52,40.45,40.48,18800.0,34.5473,34.5473,34.4876,34.5132,18800.0
2013-11-21 11:10:00,40.49,40.49,40.38,40.43,35400.0,34.5217,34.5217,34.4279,34.4706,35400.0
2013-11-21 11:15:00,40.42,40.44,40.3,40.3,18800.0,34.462,34.4791,34.3597,34.3597,18800.0
2013-11-21 11:20:00,40.3,40.35,40.3,40.34,32200.0,34.3597,34.4024,34.3597,34.3938,32200.0
2013-11-21 11:25:00,40.33,40.37,40.31,40.35,39000.0,34.3853,34.4194,34.3682,34.4024,39000.0
2013-11-21 11:30:00,40.36,40.37,40.33,40.33,33000.0,34.4109,34.4194,34.3853,34.3853,33000.0
2013-11-21 11:35:00,40.33,40.34,40.29,40.31,25600.0,34.3853,34.3938,34.3512,34.3682,25600.0
2013-11-21 11:40:00,40.32,40.35,40.32,40.34,14400.0,34.3768,34.4024,34.3768,34.3938,14400.0
2013-11-21 11:45:00,40.33,40.36,40.33,40.36,12400.0,34.3853,34.4109,34.3853,34.4109,12400.0
2013-11-21 11:50:00,40.36,40.39,40.34,40.39,18000.0,34.4109,34.4365,34.3938,34.4365,18000.0
2013-11-21 11:55:00,40.39,40.4,40.35,40.38,34800.0,34.4365,34.445,34.4024,34.4279,34800.0
2013-11-21 12:00:00,40.38,40.45,40.38,40.41,38200.0,34.4279,34.4876,34.4279,34.4535,38200.0
2013-11-21 12:05:00,40.42,40.45,40.42,40.45,24400.0,34.462,34.4876,34.462,34.4876,24400.0
2013-11-21 12:10:00,40.45,40.46,40.4,40.45,31600.0,34.4876,34.4961,34.445,34.4876,31600.0
2013-11-21 12:15:00,40.46,40.49,40.44,40.47,22200.0,34.4961,34.5217,34.4791,34.5047,22200.0
2013-11-21 12:20:00,40.47,40.49,40.47,40.49,7600.0,34.5047,34.5217,34.5047,34.5217,7600.0
2013-11-21 12:25:00,40.49,40.5,40.47,40.5,12800.0,34.5217,34.5302,34.5047,34.5302,12800.0
2013-11-21 12:30:00,40.51,40.51,40.47,40.48,18200.0,34.5388,34.5388,34.5047,34.5132,18200.0
2013-11-21 12:35:00,40.49,40.49,40.48,40.49,4800.0,34.5217,34.5217,34.5132,34.5217,4800.0
2013-11-21 12:40:00,40.49,40.49,40.45,40.45,44400.0,34.5217,34.5217,34.4876,34.4876,44400.0
2013-11-21 12:45:00,40.45,40.45,40.37,40.37,19800.0,34.4876,34.4876,34.4194,34.4194,19800.0
2013-11-21 12:50:00,40.37,40.38,40.34,40.35,24800.0,34.4194,34.4279,34.3938,34.4024,24800.0
2013-11-21 12:55:00,40.35,40.35,40.26,40.27,57600.0,34.4024,34.4024,34.3256,34.3341,57600.0
2013-11-21 13:00:00,40.29,40.31,40.26,40.31,37200.0,34.3512,34.3682,34.3256,34.3682,37200.0
2013-11-21 13:05:00,40.32,40.34,40.32,40.34,25800.0,34.3768,34.3938,34.3768,34.3938,25800.0
2013-11-21 13:10:00,40.34,40.35,40.26,40.27,63000.0,34.3938,34.4024,34.3256,34.3341,63000.0
2013-11-21 13:15:00,40.27,40.32,40.27,40.31,22200.0,34.3341,34.3768,34.3341,34.3682,22200.0
2013-11-21 13:20:00,40.31,40.37,40.31,40.37,14600.0,34.3682,34.4194,34.3682,34.4194,14600.0
2013-11-21 13:25:00,40.37,40.42,40.37,40.4,19000.0,34.4194,34.462,34.4194,34.445,19000.0
2013-11-21 13:30:00,40.4,40.46,40.4,40.42,23600.0,34.445,34.4961,34.445,34.462,23600.0
2013-11-21 13:35:00,40.43,40.45,40.41,40.42,19000.0,34.4706,34.4876,34.4535,34.462,19000.0
2013-11-21 13:40:00,40.42,40.45,40.4,40.43,23600.0,34.462,34.4876,34.445,34.4706,23600.0
2013-11-21 13:45:00,40.45,40.46,40.43,40.43,16800.0,34.4876,34.4961,34.4706,34.4706,16800.0
2013-11-21 13:50:00,40.43,40.47,40.41,40.43,55000.0,34.4706,34.5047,34.4535,34.4706,55000.0
2013-11-21 13:55:00,40.44,40.45,40.39,40.41,28200.0,34.4791,34.4876,34.4365,34.4535,28200.0
2013-11-21 14:00:00,40.41,40.44,40.41,40.42,26400.0,34.4535,34.4791,34.4535,34.462,26400.0
2013-11-21 14:05:00,40.42,40.44,40.38,40.38,25600.0,34.462,34.4791,34.4279,34.4279,25600.0
2013-11-21 14:10:00,40.39,40.4,40.38,40.39,58400.0,34.4365,34.445,34.4279,34.4365,58400.0
2013-11-21 14:15:00,40.39,40.44,40.38,40.42,27400.0,34.4365,34.4791,34.4279,34.462,27400.0
2013-11-21 14:20:00,40.42,40.43,40.4,40.42,26000.0,34.462,34.4706,34.445,34.462,26000.0
2013-11-21 14:25:00,40.42,40.42,40.35,40.35,30200.0,34.462,34.462,34.4024,34.4024,30200.0
2013-11-21 14:30:00,40.35,40.38,40.35,40.36,39800.0,34.4024,34.4279,34.4024,34.4109,39800.0
2013-11-21 14:35:00,40.37,40.37,40.32,40.32,36800.0,34.4194,34.4194,34.3768,34.3768,36800.0
2013-11-21 14:40:00,40.31,40.31,40.27,40.27,58800.0,34.3682,34.3682,34.3341,34.3341,58800.0
2013-11-21 14:45:00,40.28,40.29,40.27,40.29,36000.0,34.3427,34.3512,34.3341,34.3512,36000.0
2013-11-21 14:50:00,40.29,40.29,40.2,40.23,126000.0,34.3512,34.3512,34.2745,34.3,126000.0
2013-11-21 14:55:00,40.23,40.26,40.22,40.26,47400.0,34.3,34.3256,34.2915,34.3256,47400.0
2013-11-21 15:00:00,40.26,40.3,40.26,40.27,51400.0,34.3256,34.3597,34.3256,34.3341,51400.0
2013-11-21 15:05:00,40.27,40.28,40.23,40.24,116800.0,34.3341,34.3427,34.3,34.3086,116800.0
2013-11-21 15:10:00,40.24,40.24,40.17,40.17,80400.0,34.3086,34.3086,34.2489,34.2489,80400.0
2013-11-21 15:15:00,40.18,40.21,40.17,40.19,97800.0,34.2574,34.283,34.2489,34.2659,97800.0
2013-11-21 15:20:00,40.18,40.18,40.04,40.05,180200.0,34.2574,34.2574,34.138,34.1466,180200.0
2013-11-21 15:25:00,40.05,40.09,40.05,40.06,97200.0,34.1466,34.1807,34.1466,34.1551,97200.0
2013-11-21 15:30:00,40.06,40.07,39.97,40.01,245600.0,34.1551,34.1636,34.0784,34.1125,245600.0
2013-11-21 15:35:00,40.02,40.12,40.02,40.1,103600.0,34.121,34.2063,34.121,34.1892,103600.0
2013-11-21 15:40:00,40.1,40.11,40.02,40.04,147600.0,34.1892,34.1977,34.121,34.138,147600.0
2013-11-21 15:45:00,40.04,40.1,40.04,40.05,130400.0,34.138,34.1892,34.138,34.1466,130400.0
2013-11-21 15:50:00,40.06,40.24,40.06,40.21,359400.0,34.1551,34.3086,34.1551,34.283,359400.0
2013-11-21 15:55:00,40.22,40.22,40.04,40.13,346600.0,34.2915,34.2915,34.138,34.2148,346600.0
2013-11-22 09:30:00,37.05,37.24,36.77,37.13,1017400.0,31.5888,31.7508,31.3501,31.657,1017400.0
2013-11-22 09:35:00,37.13,37.21,36.94,36.96,699000.0,31.657,31.7252,31.495,31.512,699000.0
2013-11-22 09:40:00,36.94,37.0,36.8,36.83,488800.0,31.495,31.5461,31.3756,31.4012,488800.0
2013-11-22 09:45:00,36.84,37.02,36.68,36.93,753000.0,31.4097,31.5632,31.2733,31.4865,753000.0
2013-11-22 09:50:00,36.99,36.99,36.76,36.82,406800.0,31.5376,31.5376,31.3415,31.3927,406800.0
2013-11-22 09:55:00,36.81,36.98,36.77,36.92,290000.0,31.3842,31.5291,31.3501,31.4779,290000.0
2013-11-22 10:00:00,36.95,36.95,36.68,36.73,532600.0,31.5035,31.5035,31.2733,31.3159,532600.0
2013-11-22 10:05:00,36.73,36.75,36.65,36.69,307000.0,31.3159,31.333,31.2477,31.2818,307000.0
2013-11-22 10:10:00,36.7,36.85,36.69,36.69,333800.0,31.2904,31.4183,31.2818,31.2818,333800.0
2013-11-22 10:15:00,36.69,36.73,36.5,36.55,574800.0,31.2818,31.3159,31.1198,31.1625,574800.0
2013-11-22 10:20:00,36.55,36.78,36.54,36.77,445200.0,31.1625,31.3586,31.154,31.3501,445200.0
2013-11-22 10:25:00,36.77,36.8,36.6,36.62,211800.0,31.3501,31.3756,31.2051,31.2222,211800.0
2013-11-22 10:30:00,36.62,36.83,36.62,36.82,264400.0,31.2222,31.4012,31.2222,31.3927,264400.0
2013-11-22 10:35:00,36.82,36.94,36.81,36.91,202600.0,31.3927,31.495,31.3842,31.4694,202600.0
2013-11-22 10:40:00,36.9,36.94,36.85,36.9,160000.0,31.4609,31.495,31.4183,31.4609,160000.0
2013-11-22 10:45:00,36.91,36.92,36.8,36.83,235200.0,31.4694,31.4779,31.3756,31.4012,235200.0
2013-11-22 10:50:00,36.84,37.02,36.83,36.89,195600.0,31.4097,31.5632,31.4012,31.4524,195600.0
2013-11-22 10:55:00,36.9,37.04,36.87,36.94,330800.0,31.4609,31.5803,31.4353,31.495,330800.0
2013-11-22 11:00:00,36.95,37.09,36.93,37.04,297400.0,31.5035,31.6229,31.4865,31.5803,297400.0
2013-11-22 11:05:00,37.04,37.09,36.99,37.07,170800.0,31.5803,31.6229,31.5376,31.6058,170800.0
2013-11-22 11:10:00,37.06,37.07,37.02,37.06,136800.0,31.5973,31.6058,31.5632,31.5973,136800.0
2013-11-22 11:15:00,37.05,37.22,37.05,37.15,311000.0,31.5888,31.7337,31.5888,31.674,311000.0
2013-11-22 11:20:00,37.15,37.44,37.15,37.42,434200.0,31.674,31.9213,31.674,31.9042,434200.0
2013-11-22 11:25:00,37.42,37.44,37.18,37.2,228600.0,31.9042,31.9213,31.6996,31.7167,228600.0
2013-11-22 11:30:00,37.2,37.27,37.13,37.27,279600.0,31.7167,31.7763,31.657,31.7763,279600.0
2013-11-22 11:35:00,37.28,37.31,37.2,37.21,177600.0,31.7849,31.8105,31.7167,31.7252,177600.0
2013-11-22 11:40:00,37.22,37.25,37.2,37.24,96200.0,31.7337,31.7593,31.7167,31.7508,96200.0
2013-11-22 11:45:00,37.24,37.34,37.23,37.34,240000.0,31.7508,31.836,31.7422,31.836,240000.0
2013-11-22 11:50:00,37.34,37.42,37.31,37.41,155000.0,31.836,31.9042,31.8105,31.8957,155000.0
2013-11-22 11:55:00,37.41,37.47,37.41,37.41,102000.0,31.8957,31.9469,31.8957,31.8957,102000.0
2013-11-22 12:00:00,37.43,37.44,37.36,37.38,144000.0,31.9128,31.9213,31.8531,31.8701,144000.0
2013-11-22 12:05:00,37.38,37.51,37.38,37.49,165200.0,31.8701,31.981,31.8701,31.9639,165200.0
2013-11-22 12:10:00,37.5,37.52,37.41,37.49,247400.0,31.9724,31.9895,31.8957,31.9639,247400.0
2013-11-22 12:15:00,37.48,37.52,37.48,37.51,96600.0,31.9554,31.9895,31.9554,31.981,96600.0
2013-11-22 12:20:00,37.5,37.53,37.49,37.5,212400.0,31.9724,31.998,31.9639,31.9724,212400.0
2013-11-22 12:25:00,37.5,37.55,37.49,37.52,241800.0,31.9724,32.0151,31.9639,31.9895,241800.0
2013-11-22 12:30:00,37.52,37.73,37.51,37.68,249800.0,31.9895,32.1685,31.981,32.1259,249800.0
2013-11-22 12:35:00,37.67,37.73,37.65,37.65,130600.0,32.1174,32.1685,32.1003,32.1003,130600.0
2013-11-22 12:40:00,37.65,37.74,37.65,37.72,131800.0,32.1003,32.1771,32.1003,32.16,131800.0
2013-11-22 12:45:00,37.71,37.82,37.7,37.8,98000.0,32.1515,32.2453,32.143,32.2282,98000.0
2013-11-22 12:50:00,37.8,37.91,37.75,37.86,173800.0,32.2282,32.322,32.1856,32.2794,173800.0
2013-11-22 12:55:00,37.87,37.96,37.76,37.85,224600.0,32.2879,32.3646,32.1941,32.2709,224600.0
2013-11-22 13:00:00,37.86,37.86,37.7,37.7,133600.0,32.2794,32.2794,32.143,32.143,133600.0
2013-11-22 13:05:00,37.71,37.72,37.66,37.71,140800.0,32.1515,32.16,32.1089,32.1515,140800.0
2013-11-22 13:10:00,37.7,37.73,37.61,37.63,151200.0,32.143,32.1685,32.0662,32.0833,151200.0
2013-11-22 13:15:00,37.63,37.7,37.6,37.62,85400.0,32.0833,32.143,32.0577,32.0748,85400.0
2013-11-22 13:20:00,37.62,37.63,37.6,37.62,52400.0,32.0748,32.0833,32.0577,32.0748,52400.0
2013-11-22 13:25:00,37.62,37.77,37.62,37.69,81600.0,32.0748,32.2026,32.0748,32.1344,81600.0
2013-11-22 13:30:00,37.68,37.76,37.62,37.64,121200.0,32.1259,32.1941,32.0748,32.0918,121200.0
2013-11-22 13:35:00,37.64,37.74,37.64,37.74,64600.0,32.0918,32.1771,32.0918,32.1771,64600.0
2013-11-22 13:40:00,37.74,37.8,37.66,37.79,77000.0,32.1771,32.2282,32.1089,32.2197,77000.0
2013-11-22 13:45:00,37.79,37.9,37.66,37.9,183000.0,32.2197,32.3135,32.1089,32.3135,183000.0
2013-11-22 13:50:00,37.89,37.9,37.77,37.85,124800.0,32.305,32.3135,32.2026,32.2709,124800.0
2013-11-22 13:55:00,37.84,37.85,37.7,37.77,98600.0,32.2623,32.2709,32.143,32.2026,98600.0
2013-11-22 14:00:00,37.79,37.85,37.74,37.82,185000.0,32.2197,32.2709,32.1771,32.2453,185000.0
2013-11-22 14:05:00,37.82,37.82,37.73,37.81,98400.0,32.2453,32.2453,32.1685,32.2368,98400.0
2013-11-22 14:10:00,37.81,37.85,37.75,37.78,106200.0,32.2368,32.2709,32.1856,32.2112,106200.0
2013-11-22 14:15:00,37.79,37.85,37.77,37.79,94000.0,32.2197,32.2709,32.2026,32.2197,94000.0
2013-11-22 14:20:00,37.79,37.88,37.79,37.8,93400.0,32.2197,32.2964,32.2197,32.2282,93400.0
2013-11-22 14:25:00,37.8,37.9,37.8,37.88,114800.0,32.2282,32.3135,32.2282,32.2964,114800.0
2013-11-22 14:30:00,37.88,37.9,37.82,37.9,101200.0,32.2964,32.3135,32.2453,32.3135,101200.0
2013-11-22 14:35:00,37.9,37.95,37.86,37.88,115200.0,32.3135,32.3561,32.2794,32.2964,115200.0
2013-11-22 14:40:00,37.88,37.94,37.88,37.91,108200.0,32.2964,32.3476,32.2964,32.322,108200.0
2013-11-22 14:45:00,37.92,37.95,37.92,37.95,101000.0,32.3305,32.3561,32.3305,32.3561,101000.0
2013-11-22 14:50:00,37.95,38.0,37.92,37.98,155000.0,32.3561,32.3987,32.3305,32.3817,155000.0
2013-11-22 14:55:00,37.98,38.06,37.93,38.05,179000.0,32.3817,32.4499,32.3391,32.4414,179000.0
2013-11-22 15:00:00,38.05,38.2,37.99,38.17,334000.0,32.4414,32.5693,32.3902,32.5437,334000.0
2013-11-22 15:05:00,38.18,38.2,38.06,38.14,154400.0,32.5522,32.5693,32.4499,32.5181,154400.0
2013-11-22 15:10:00,38.13,38.14,38.0,38.05,157200.0,32.5096,32.5181,32.3987,32.4414,157200.0
2013-11-22 15:15:00,38.05,38.08,37.99,38.01,135400.0,32.4414,32.467,32.3902,32.4073,135400.0
2013-11-22 15:20:00,38.01,38.14,38.01,38.11,170000.0,32.4073,32.5181,32.4073,32.4925,170000.0
2013-11-22 15:25:00,38.11,38.16,38.06,38.06,148400.0,32.4925,32.5352,32.4499,32.4499,148400.0
2013-11-22 15:30:00,38.06,38.08,38.0,38.02,182600.0,32.4499,32.467,32.3987,32.4158,182600.0
2013-11-22 15:35:00,38.01,38.02,37.86,37.95,311600.0,32.4073,32.4158,32.2794,32.3561,311600.0
2013-11-22 15:40:00,37.95,37.96,37.84,37.84,244000.0,32.3561,32.3646,32.2623,32.2623,244000.0
2013-11-22 15:45:00,37.84,37.88,37.76,37.78,346200.0,32.2623,32.2964,32.1941,32.2112,346200.0
2013-11-22 15:50:00,37.78,37.81,37.73,37.74,563800.0,32.2112,32.2368,32.1685,32.1771,563800.0
2013-11-22 15:55:00,37.74,37.88,37.71,37.84,583400.0,32.1771,32.2964,32.1515,32.2623,583400.0
2013-11-25 09:30:00,37.99,38.1,37.84,37.95,129000.0,32.3902,32.484,32.2623,32.3561,129000.0
2013-11-25 09:35:00,37.94,37.99,37.85,37.99,70200.0,32.3476,32.3902,32.2709,32.3902,70200.0
2013-11-25 09:40:00,38.0,38.1,37.98,38.05,68400.0,32.3987,32.484,32.3817,32.4414,68400.0
2013-11-25 09:45:00,38.05,38.11,38.02,38.1,67600.0,32.4414,32.4925,32.4158,32.484,67600.0
2013-11-25 09:50:00,38.1,38.1,38.02,38.02,44000.0,32.484,32.484,32.4158,32.4158,44000.0
2013-11-25 09:55:00,38.02,38.02,37.96,37.99,39800.0,32.4158,32.4158,32.3646,32.3902,39800.0
2013-11-25 10:00:00,37.99,37.99,37.91,37.95,59200.0,32.3902,32.3902,32.322,32.3561,59200.0
2013-11-25 10:05:00,37.95,37.97,37.92,37.97,34400.0,32.3561,32.3732,32.3305,32.3732,34400.0
2013-11-25 10:10:00,37.96,37.97,37.9,37.9,56600.0,32.3646,32.3732,32.3135,32.3135,56600.0
2013-11-25 10:15:00,37.9,37.92,37.84,37.89,89200.0,32.3135,32.3305,32.2623,32.305,89200.0
2013-11-25 10:20:00,37.9,37.9,37.85,37.87,31800.0,32.3135,32.3135,32.2709,32.2879,31800.0
2013-11-25 10:25:00,37.87,37.91,37.87,37.9,33400.0,32.2879,32.322,32.2879,32.3135,33400.0
2013-11-25 10:30:00,37.91,37.91,37.88,37.9,41600.0,32.322,32.322,32.2964,32.3135,41600.0
2013-11-25 10:35:00,37.9,37.91,37.88,37.88,35000.0,32.3135,32.322,32.2964,32.2964,35000.0
2013-11-25 10:40:00,37.88,37.9,37.88,37.9,26600.0,32.2964,32.3135,32.2964,32.3135,26600.0
2013-11-25 10:45:00,37.9,37.92,37.89,37.89,31200.0,32.3135,32.3305,32.305,32.305,31200.0
2013-11-25 10:50:00,37.89,37.89,37.85,37.88,32000.0,32.305,32.305,32.2709,32.2964,32000.0
2013-11-25 10:55:00,37.87,37.87,37.8,37.81,41800.0,32.2879,32.2879,32.2282,32.2368,41800.0
2013-11-25 11:00:00,37.8,37.81,37.78,37.79,30400.0,32.2282,32.2368,32.2112,32.2197,30400.0
2013-11-25 11:05:00,37.79,37.79,37.72,37.73,66400.0,32.2197,32.2197,32.16,32.1685,66400.0
2013-11-25 11:10:00,37.74,37.77,37.7,37.77,46200.0,32.1771,32.2026,32.143,32.2026,46200.0
2013-11-25 11:15:00,37.77,37.82,37.77,37.82,25400.0,32.2026,32.2453,32.2026,32.2453,25400.0
2013-11-25 11:20:00,37.82,37.83,37.77,37.79,80400.0,32.2453,32.2538,32.2026,32.2197,80400.0
2013-11-25 11:25:00,37.79,37.8,37.73,37.73,87000.0,32.2197,32.2282,32.1685,32.1685,87000.0
2013-11-25 11:30:00,37.73,37.79,37.73,37.78,37000.0,32.1685,32.2197,32.1685,32.2112,37000.0
2013-11-25 11:35:00,37.77,37.8,37.75,37.78,27400.0,32.2026,32.2282,32.1856,32.2112,27400.0
2013-11-25 11:40:00,37.79,37.8,37.71,37.71,26600.0,32.2197,32.2282,32.1515,32.1515,26600.0
2013-11-25 11:45:00,37.71,37.75,37.71,37.74,18000.0,32.1515,32.1856,32.1515,32.1771,18000.0
2013-11-25 11:50:00,37.73,37.74,37.72,37.74,22200.0,32.1685,32.1771,32.16,32.1771,22200.0
2013-11-25 11:55:00,37.74,37.75,37.74,37.75,15200.0,32.1771,32.1856,32.1771,32.1856,15200.0
2013-11-25 12:00:00,37.75,37.75,37.74,37.74,25600.0,32.1856,32.1856,32.1771,32.1771,25600.0
2013-11-25 12:05:00,37.73,37.76,37.71,37.74,33400.0,32.1685,32.1941,32.1515,32.1771,33400.0
2013-11-25 12:10:00,37.74,37.74,37.68,37.69,363600.0,32.1771,32.1771,32.1259,32.1344,363600.0
2013-11-25 12:15:00,37.69,37.73,37.69,37.71,19000.0,32.1344,32.1685,32.1344,32.1515,19000.0
2013-11-25 12:20:00,37.71,37.73,37.71,37.72,20000.0,32.1515,32.1685,32.1515,32.16,20000.0
2013-11-25 12:25:00,37.72,37.73,37.7,37.7,38600.0,32.16,32.1685,32.143,32.143,38600.0
2013-11-25 12:30:00,37.7,37.7,37.64,37.64,42400.0,32.143,32.143,32.0918,32.0918,42400.0
2013-11-25 12:35:00,37.65,37.65,37.59,37.59,114600.0,32.1003,32.1003,32.0492,32.0492,114600.0
2013-11-25 12:40:00,37.59,37.6,37.57,37.6,50400.0,32.0492,32.0577,32.0321,32.0577,50400.0
2013-11-25 12:45:00,37.6,37.66,37.6,37.63,208000.0,32.0577,32.1089,32.0577,32.0833,208000.0
2013-11-25 12:50:00,37.63,37.65,37.61,37.64,84200.0,32.0833,32.1003,32.0662,32.0918,84200.0
2013-11-25 12:55:00,37.65,37.65,37.63,37.64,28400.0,32.1003,32.1003,32.0833,32.0918,28400.0
2013-11-25 13:00:00,37.63,37.65,37.62,37.65,38400.0,32.0833,32.1003,32.0748,32.1003,38400.0
2013-11-25 13:05:00,37.65,37.65,37.63,37.65,20200.0,32.1003,32.1003,32.0833,32.1003,20200.0
2013-11-25 13:10:00,37.65,37.67,37.65,37.65,27800.0,32.1003,32.1174,32.1003,32.1003,27800.0
2013-11-25 13:15:00,37.65,37.66,37.65,37.65,15400.0,32.1003,32.1089,32.1003,32.1003,15400.0
2013-11-25 13:20:00,37.66,37.77,37.66,37.77,61000.0,32.1089,32.2026,32.1089,32.2026,61000.0
2013-11-25 13:25:00,37.76,37.77,37.75,37.77,23000.0,32.1941,32.2026,32.1856,32.2026,23000.0
2013-11-25 13:30:00,37.76,37.77,37.76,37.77,22800.0,32.1941,32.2026,32.1941,32.2026,22800.0
2013-11-25 13:35:00,37.77,37.77,37.74,37.74,17600.0,32.2026,32.2026,32.1771,32.1771,17600.0
2013-11-25 13:40:00,37.74,37.76,37.71,37.76,28400.0,32.1771,32.1941,32.1515,32.1941,28400.0
2013-11-25 13:45:00,37.77,37.77,37.74,37.76,28800.0,32.2026,32.2026,32.1771,32.1941,28800.0
2013-11-25 13:50:00,37.75,37.77,37.72,37.72,121000.0,32.1856,32.2026,32.16,32.16,121000.0
2013-11-25 13:55:00,37.72,37.74,37.7,37.71,46800.0,32.16,32.1771,32.143,32.1515,46800.0
2013-11-25 14:00:00,37.71,37.77,37.71,37.76,51000.0,32.1515,32.2026,32.1515,32.1941,51000.0
2013-11-25 14:05:00,37.76,37.77,37.75,37.77,86000.0,32.1941,32.2026,32.1856,32.2026,86000.0
2013-11-25 14:10:00,37.77,37.77,37.74,37.74,67200.0,32.2026,32.2026,32.1771,32.1771,67200.0
2013-11-25 14:15:00,37.74,37.76,37.73,37.76,50800.0,32.1771,32.1941,32.1685,32.1941,50800.0
2013-11-25 14:20:00,37.75,37.77,37.75,37.76,31600.0,32.1856,32.2026,32.1856,32.1941,31600.0
2013-11-25 14:25:00,37.76,37.77,37.75,37.76,44600.0,32.1941,32.2026,32.1856,32.1941,44600.0
2013-11-25 14:30:00,37.76,37.76,37.73,37.73,35800.0,32.1941,32.1941,32.1685,32.1685,35800.0
2013-11-25 14:35:00,37.73,37.73,37.73,37.73,49800.0,32.1685,32.1685,32.1685,32.1685,49800.0
2013-11-25 14:40:00,37.73,37.74,37.73,37.74,24800.0,32.1685,32.1771,32.1685,32.1771,24800.0
2013-11-25 14:45:00,37.74,37.74,37.73,37.74,44400.0,32.1771,32.1771,32.1685,32.1771,44400.0
2013-11-25 14:50:00,37.74,37.76,37.74,37.75,27000.0,32.1771,32.1941,32.1771,32.1856,27000.0
2013-11-25 14:55:00,37.75,37.77,37.75,37.77,45200.0,32.1856,32.2026,32.1856,32.2026,45200.0
2013-11-25 15:00:00,37.76,37.77,37.75,37.75,41600.0,32.1941,32.2026,32.1856,32.1856,41600.0
2013-11-25 15:05:00,37.75,37.76,37.73,37.74,174600.0,32.1856,32.1941,32.1685,32.1771,174600.0
2013-11-25 15:10:00,37.75,37.76,37.74,37.76,180000.0,32.1856,32.1941,32.1771,32.1941,180000.0
2013-11-25 15:15:00,37.76,37.81,37.76,37.8,49000.0,32.1941,32.2368,32.1941,32.2282,49000.0
2013-11-25 15:20:00,37.81,37.81,37.74,37.74,33600.0,32.2368,32.2368,32.1771,32.1771,33600.0
2013-11-25 15:25:00,37.74,37.78,37.74,37.78,40600.0,32.1771,32.2112,32.1771,32.2112,40600.0
2013-11-25 15:30:00,37.78,37.78,37.74,37.76,74400.0,32.2112,32.2112,32.1771,32.1941,74400.0
2013-11-25 15:35:00,37.76,37.76,37.72,37.72,87600.0,32.1941,32.1941,32.16,32.16,87600.0
2013-11-25 15:40:00,37.72,37.74,37.71,37.72,119400.0,32.16,32.1771,32.1515,32.16,119400.0
2013-11-25 15:45:00,37.73,37.74,37.71,37.72,137600.0,32.1685,32.1771,32.1515,32.16,137600.0
2013-11-25 15:50:00,37.72,37.72,37.69,37.72,190400.0,32.16,32.16,32.1344,32.16,190400.0
2013-11-25 15:55:00,37.72,37.76,37.71,37.75,372400.0,32.16,32.1941,32.1515,32.1856,372400.0
2013-11-26 09:30:00,37.84,37.99,37.79,37.99,74000.0,32.2623,32.3902,32.2197,32.3902,74000.0
2013-11-26 09:35:00,37.97,38.15,37.97,38.08,95000.0,32.3732,32.5266,32.3732,32.467,95000.0
2013-11-26 09:40:00,38.1,38.17,38.09,38.13,343800.0,32.484,32.5437,32.4755,32.5096,343800.0
2013-11-26 09:45:00,38.13,38.18,38.1,38.11,218000.0,32.5096,32.5522,32.484,32.4925,218000.0
2013-11-26 09:50:00,38.1,38.13,38.04,38.13,143600.0,32.484,32.5096,32.4329,32.5096,143600.0
2013-11-26 09:55:00,38.13,38.13,38.06,38.1,40200.0,32.5096,32.5096,32.4499,32.484,40200.0
2013-11-26 10:00:00,38.11,38.15,38.06,38.07,70800.0,32.4925,32.5266,32.4499,32.4584,70800.0
2013-11-26 10:05:00,38.07,38.1,38.0,38.09,170800.0,32.4584,32.484,32.3987,32.4755,170800.0
2013-11-26 10:10:00,38.08,38.13,38.08,38.13,130000.0,32.467,32.5096,32.467,32.5096,130000.0
2013-11-26 10:15:00,38.13,38.2,38.09,38.13,180400.0,32.5096,32.5693,32.4755,32.5096,180400.0
2013-11-26 10:20:00,38.14,38.18,38.13,38.17,118600.0,32.5181,32.5522,32.5096,32.5437,118600.0
2013-11-26 10:25:00,38.17,38.17,38.13,38.16,89400.0,32.5437,32.5437,32.5096,32.5352,89400.0
2013-11-26 10:30:00,38.16,38.16,38.13,38.13,38400.0,32.5352,32.5352,32.5096,32.5096,38400.0
2013-11-26 10:35:00,38.13,38.16,38.13,38.16,34600.0,32.5096,32.5352,32.5096,32.5352,34600.0
2013-11-26 10:40:00,38.16,38.17,38.13,38.15,82000.0,32.5352,32.5437,32.5096,32.5266,82000.0
2013-11-26 10:45:00,38.16,38.16,38.15,38.16,91400.0,32.5352,32.5352,32.5266,32.5352,91400.0
2013-11-26 10:50:00,38.16,38.16,38.14,38.16,39200.0,32.5352,32.5352,32.5181,32.5352,39200.0
2013-11-26 10:55:00,38.16,38.22,38.16,38.19,111000.0,32.5352,32.5863,32.5352,32.5607,111000.0
2013-11-26 11:00:00,38.19,38.22,38.15,38.18,266400.0,32.5607,32.5863,32.5266,32.5522,266400.0
2013-11-26 11:05:00,38.18,38.19,38.16,38.19,52400.0,32.5522,32.5607,32.5352,32.5607,52400.0
2013-11-26 11:10:00,38.19,38.21,38.17,38.19,38400.0,32.5607,32.5778,32.5437,32.5607,38400.0
2013-11-26 11:15:00,38.2,38.22,38.19,38.2,30400.0,32.5693,32.5863,32.5607,32.5693,30400.0
2013-11-26 11:20:00,38.21,38.21,38.19,38.2,25600.0,32.5778,32.5778,32.5607,32.5693,25600.0
2013-11-26 11:25:00,38.2,38.2,38.16,38.17,41600.0,32.5693,32.5693,32.5352,32.5437,41600.0
2013-11-26 11:30:00,38.17,38.2,38.16,38.19,47000.0,32.5437,32.5693,32.5352,32.5607,47000.0
2013-11-26 11:35:00,38.19,38.21,38.18,38.2,19800.0,32.5607,32.5778,32.5522,32.5693,19800.0
2013-11-26 11:40:00,38.2,38.23,38.2,38.21,24000.0,32.5693,32.5948,32.5693,32.5778,24000.0
2013-11-26 11:45:00,38.21,38.22,38.18,38.19,14200.0,32.5778,32.5863,32.5522,32.5607,14200.0
2013-11-26 11:50:00,38.19,38.19,38.17,38.17,46800.0,32.5607,32.5607,32.5437,32.5437,46800.0
2013-11-26 11:55:00,38.17,38.19,38.17,38.17,20400.0,32.5437,32.5607,32.5437,32.5437,20400.0
2013-11-26 12:00:00,38.17,38.2,38.17,38.18,18400.0,32.5437,32.5693,32.5437,32.5522,18400.0
2013-11-26 12:05:00,38.18,38.19,38.15,38.15,20200.0,32.5522,32.5607,32.5266,32.5266,20200.0
2013-11-26 12:10:00,38.15,38.2,38.15,38.2,22400.0,32.5266,32.5693,32.5266,32.5693,22400.0
2013-11-26 12:15:00,38.2,38.21,38.18,38.21,33600.0,32.5693,32.5778,32.5522,32.5778,33600.0
2013-11-26 12:20:00,38.21,38.24,38.2,38.24,44400.0,32.5778,32.6034,32.5693,32.6034,44400.0
2013-11-26 12:25:00,38.24,38.25,38.23,38.25,75200.0,32.6034,32.6119,32.5948,32.6119,75200.0
2013-11-26 12:30:00,38.25,38.26,38.24,38.25,57200.0,32.6119,32.6204,32.6034,32.6119,57200.0
2013-11-26 12:35:00,38.25,38.29,38.25,38.29,19800.0,32.6119,32.646,32.6119,32.646,19800.0
2013-11-26 12:40:00,38.3,38.3,38.25,38.29,20000.0,32.6545,32.6545,32.6119,32.646,20000.0
2013-11-26 12:45:00,38.29,38.3,38.28,38.3,14200.0,32.646,32.6545,32.6375,32.6545,14200.0
2013-11-26 12:50:00,38.3,38.3,38.27,38.3,12600.0,32.6545,32.6545,32.6289,32.6545,12600.0
2013-11-26 12:55:00,38.28,38.29,38.25,38.27,16000.0,32.6375,32.646,32.6119,32.6289,16000.0
2013-11-26 13:00:00,38.26,38.27,38.24,38.26,47600.0,32.6204,32.6289,32.6034,32.6204,47600.0
2013-11-26 13:05:00,38.27,38.27,38.26,38.26,14600.0,32.6289,32.6289,32.6204,32.6204,14600.0
2013-11-26 13:10:00,38.26,38.3,38.26,38.29,65800.0,32.6204,32.6545,32.6204,32.646,65800.0
2013-11-26 13:15:00,38.28,38.3,38.27,38.27,16000.0,32.6375,32.6545,32.6289,32.6289,16000.0
2013-11-26 13:20:00,38.27,38.29,38.27,38.27,15400.0,32.6289,32.646,32.6289,32.6289,15400.0
2013-11-26 13:25:00,38.27,38.27,38.24,38.25,19800.0,32.6289,32.6289,32.6034,32.6119,19800.0
2013-11-26 13:30:00,38.26,38.26,38.24,38.24,43600.0,32.6204,32.6204,32.6034,32.6034,43600.0
2013-11-26 13:35:00,38.24,38.26,38.22,38.22,38400.0,32.6034,32.6204,32.5863,32.5863,38400.0
2013-11-26 13:40:00,38.22,38.27,38.22,38.25,27400.0,32.5863,32.6289,32.5863,32.6119,27400.0
2013-11-26 13:45:00,38.25,38.26,38.24,38.26,28000.0,32.6119,32.6204,32.6034,32.6204,28000.0
2013-11-26 13:50:00,38.25,38.25,38.24,38.25,22200.0,32.6119,32.6119,32.6034,32.6119,22200.0
2013-11-26 13:55:00,38.25,38.27,38.24,38.27,24400.0,32.6119,32.6289,32.6034,32.6289,24400.0
2013-11-26 14:00:00,38.27,38.27,38.24,38.26,35200.0,32.6289,32.6289,32.6034,32.6204,35200.0
2013-11-26 14:05:00,38.26,38.26,38.24,38.26,57400.0,32.6204,32.6204,32.6034,32.6204,57400.0
2013-11-26 14:10:00,38.26,38.26,38.24,38.24,33000.0,32.6204,32.6204,32.6034,32.6034,33000.0
2013-11-26 14:15:00,38.24,38.27,38.24,38.26,47600.0,32.6034,32.6289,32.6034,32.6204,47600.0
2013-11-26 14:20:00,38.26,38.29,38.26,38.26,120200.0,32.6204,32.646,32.6204,32.6204,120200.0
2013-11-26 14:25:00,38.26,38.28,38.25,38.28,47600.0,32.6204,32.6375,32.6119,32.6375,47600.0
2013-11-26 14:30:00,38.27,38.31,38.27,38.31,38400.0,32.6289,32.6631,32.6289,32.6631,38400.0
2013-11-26 14:35:00,38.3,38.31,38.3,38.31,25000.0,32.6545,32.6631,32.6545,32.6631,25000.0
2013-11-26 14:40:00,38.31,38.31,38.3,38.31,33600.0,32.6631,32.6631,32.6545,32.6631,33600.0
2013-11-26 14:45:00,38.31,38.33,38.31,38.33,76600.0,32.6631,32.6801,32.6631,32.6801,76600.0
2013-11-26 14:50:00,38.32,38.35,38.32,38.35,106600.0,32.6716,32.6972,32.6716,32.6972,106600.0
2013-11-26 14:55:00,38.35,38.44,38.35,38.42,101800.0,32.6972,32.7739,32.6972,32.7568,101800.0
2013-11-26 15:00:00,38.42,38.46,38.41,38.42,79600.0,32.7568,32.7909,32.7483,32.7568,79600.0
2013-11-26 15:05:00,38.41,38.41,38.38,38.4,68800.0,32.7483,32.7483,32.7227,32.7398,68800.0
2013-11-26 15:10:00,38.4,38.42,38.4,38.4,40000.0,32.7398,32.7568,32.7398,32.7398,40000.0
2013-11-26 15:15:00,38.4,38.4,38.37,38.39,65200.0,32.7398,32.7398,32.7142,32.7313,65200.0
2013-11-26 15:20:00,38.39,38.41,38.35,38.41,50200.0,32.7313,32.7483,32.6972,32.7483,50200.0
2013-11-26 15:25:00,38.42,38.44,38.41,38.41,57600.0,32.7568,32.7739,32.7483,32.7483,57600.0
2013-11-26 15:30:00,38.41,38.42,38.39,38.39,67400.0,32.7483,32.7568,32.7313,32.7313,67400.0
2013-11-26 15:35:00,38.38,38.4,38.38,38.4,73200.0,32.7227,32.7398,32.7227,32.7398,73200.0
2013-11-26 15:40:00,38.4,38.4,38.4,38.4,77000.0,32.7398,32.7398,32.7398,32.7398,77000.0
2013-11-26 15:45:00,38.4,38.4,38.35,38.37,140000.0,32.7398,32.7398,32.6972,32.7142,140000.0
2013-11-26 15:50:00,38.37,38.37,38.35,38.35,166200.0,32.7142,32.7142,32.6972,32.6972,166200.0
2013-11-26 15:55:00,38.35,38.35,38.34,38.34,354400.0,32.6972,32.6972,32.6886,32.6886,354400.0
2013-11-27 09:30:00,39.17,39.17,38.33,38.33,69200.0,33.3963,33.3963,32.6801,32.6801,69200.0
2013-11-27 09:35:00,38.33,38.43,38.31,38.39,40200.0,32.6801,32.7654,32.6631,32.7313,40200.0
2013-11-27 09:40:00,38.4,38.5,38.4,38.49,43400.0,32.7398,32.825,32.7398,32.8165,43400.0
2013-11-27 09:45:00,38.49,38.52,38.48,38.52,41600.0,32.8165,32.8421,32.808,32.8421,41600.0
2013-11-27 09:50:00,38.52,38.55,38.51,38.52,30200.0,32.8421,32.8677,32.8336,32.8421,30200.0
2013-11-27 09:55:00,38.53,38.57,38.48,38.54,46800.0,32.8506,32.8847,32.808,32.8591,46800.0
2013-11-27 10:00:00,38.52,38.52,38.45,38.49,23800.0,32.8421,32.8421,32.7824,32.8165,23800.0
2013-11-27 10:05:00,38.49,38.5,38.42,38.42,24400.0,32.8165,32.825,32.7568,32.7568,24400.0
2013-11-27 10:10:00,38.42,38.45,38.36,38.37,40200.0,32.7568,32.7824,32.7057,32.7142,40200.0
2013-11-27 10:15:00,38.37,38.4,38.34,38.34,29600.0,32.7142,32.7398,32.6886,32.6886,29600.0
2013-11-27 10:20:00,38.34,38.36,38.32,38.35,22200.0,32.6886,32.7057,32.6716,32.6972,22200.0
2013-11-27 10:25:00,38.35,38.38,38.32,38.35,25800.0,32.6972,32.7227,32.6716,32.6972,25800.0
2013-11-27 10:30:00,38.35,38.38,38.34,38.37,27600.0,32.6972,32.7227,32.6886,32.7142,27600.0
2013-11-27 10:35:00,38.35,38.37,38.34,38.35,31600.0,32.6972,32.7142,32.6886,32.6972,31600.0
2013-11-27 10:40:00,38.34,38.35,38.33,38.34,41000.0,32.6886,32.6972,32.6801,32.6886,41000.0
2013-11-27 10:45:00,38.33,38.34,38.32,38.32,29400.0,32.6801,32.6886,32.6716,32.6716,29400.0
2013-11-27 10:50:00,38.32,38.32,38.28,38.31,37200.0,32.6716,32.6716,32.6375,32.6631,37200.0
2013-11-27 10:55:00,38.31,38.33,38.29,38.31,25000.0,32.6631,32.6801,32.646,32.6631,25000.0
2013-11-27 11:00:00,38.31,38.33,38.29,38.33,22800.0,32.6631,32.6801,32.646,32.6801,22800.0
2013-11-27 11:05:00,38.33,38.33,38.29,38.3,42000.0,32.6801,32.6801,32.646,32.6545,42000.0
2013-11-27 11:10:00,38.3,38.37,38.3,38.35,30600.0,32.6545,32.7142,32.6545,32.6972,30600.0
2013-11-27 11:15:00,38.34,38.35,38.34,38.34,20000.0,32.6886,32.6972,32.6886,32.6886,20000.0
2013-11-27 11:20:00,38.34,38.35,38.33,38.33,22200.0,32.6886,32.6972,32.6801,32.6801,22200.0
2013-11-27 11:25:00,38.33,38.33,38.3,38.31,23200.0,32.6801,32.6801,32.6545,32.6631,23200.0
2013-11-27 11:30:00,38.3,38.31,38.28,38.3,24200.0,32.6545,32.6631,32.6375,32.6545,24200.0
2013-11-27 11:35:00,38.3,38.3,38.26,38.26,20600.0,32.6545,32.6545,32.6204,32.6204,20600.0
2013-11-27 11:40:00,38.26,38.29,38.25,38.27,36400.0,32.6204,32.646,32.6119,32.6289,36400.0
2013-11-27 11:45:00,38.27,38.3,38.26,38.29,36400.0,32.6289,32.6545,32.6204,32.646,36400.0
2013-11-27 11:50:00,38.29,38.3,38.26,38.26,13000.0,32.646,32.6545,32.6204,32.6204,13000.0
2013-11-27 11:55:00,38.26,38.31,38.26,38.27,40800.0,32.6204,32.6631,32.6204,32.6289,40800.0
2013-11-27 12:00:00,38.27,38.28,38.25,38.25,20600.0,32.6289,32.6375,32.6119,32.6119,20600.0
2013-11-27 12:05:00,38.26,38.27,38.24,38.25,26000.0,32.6204,32.6289,32.6034,32.6119,26000.0
2013-11-27 12:10:00,38.25,38.3,38.25,38.29,16800.0,32.6119,32.6545,32.6119,32.646,16800.0
2013-11-27 12:15:00,38.29,38.31,38.28,38.3,52000.0,32.646,32.6631,32.6375,32.6545,52000.0
2013-11-27 12:20:00,38.3,38.32,38.3,38.3,16600.0,32.6545,32.6716,32.6545,32.6545,16600.0
2013-11-27 12:25:00,38.3,38.32,38.3,38.31,8200.0,32.6545,32.6716,32.6545,32.6631,8200.0
2013-11-27 12:30:00,38.31,38.33,38.3,38.33,13400.0,32.6631,32.6801,32.6545,32.6801,13400.0
2013-11-27 12:35:00,38.33,38.33,38.31,38.33,18200.0,32.6801,32.6801,32.6631,32.6801,18200.0
2013-11-27 12:40:00,38.33,38.33,38.32,38.32,6800.0,32.6801,32.6801,32.6716,32.6716,6800.0
2013-11-27 12:45:00,38.31,38.32,38.31,38.32,8800.0,32.6631,32.6716,32.6631,32.6716,8800.0
2013-11-27 12:50:00,38.32,38.32,38.3,38.3,11200.0,32.6716,32.6716,32.6545,32.6545,11200.0
2013-11-27 12:55:00,38.3,38.31,38.3,38.3,29400.0,32.6545,32.6631,32.6545,32.6545,29400.0
2013-11-27 13:00:00,38.3,38.32,38.3,38.3,42000.0,32.6545,32.6716,32.6545,32.6545,42000.0
2013-11-27 13:05:00,38.31,38.33,38.3,38.32,50800.0,32.6631,32.6801,32.6545,32.6716,50800.0
2013-11-27 13:10:00,38.32,38.33,38.3,38.32,18000.0,32.6716,32.6801,32.6545,32.6716,18000.0
2013-11-27 13:15:00,38.31,38.31,38.3,38.3,17600.0,32.6631,32.6631,32.6545,32.6545,17600.0
2013-11-27 13:20:00,38.3,38.31,38.29,38.29,33600.0,32.6545,32.6631,32.646,32.646,33600.0
2013-11-27 13:25:00,38.29,38.32,38.27,38.32,25800.0,32.646,32.6716,32.6289,32.6716,25800.0
2013-11-27 13:30:00,38.3,38.31,38.27,38.27,15000.0,32.6545,32.6631,32.6289,32.6289,15000.0
2013-11-27 13:35:00,38.27,38.29,38.27,38.28,11600.0,32.6289,32.646,32.6289,32.6375,11600.0
2013-11-27 13:40:00,38.27,38.3,38.27,38.29,17600.0,32.6289,32.6545,32.6289,32.646,17600.0
2013-11-27 13:45:00,38.29,38.29,38.27,38.27,79200.0,32.646,32.646,32.6289,32.6289,79200.0
2013-11-27 13:50:00,38.28,38.3,38.26,38.27,25000.0,32.6375,32.6545,32.6204,32.6289,25000.0
2013-11-27 13:55:00,38.29,38.3,38.26,38.27,11800.0,32.646,32.6545,32.6204,32.6289,11800.0
2013-11-27 14:00:00,38.27,38.29,38.26,38.29,47200.0,32.6289,32.646,32.6204,32.646,47200.0
2013-11-27 14:05:00,38.29,38.31,38.29,38.3,15200.0,32.646,32.6631,32.646,32.6545,15200.0
2013-11-27 14:10:00,38.3,38.32,38.3,38.32,26200.0,32.6545,32.6716,32.6545,32.6716,26200.0
2013-11-27 14:15:00,38.33,38.33,38.32,38.33,8600.0,32.6801,32.6801,32.6716,32.6801,8600.0
2013-11-27 14:20:00,38.32,38.32,38.3,38.3,7800.0,32.6716,32.6716,32.6545,32.6545,7800.0
2013-11-27 14:25:00,38.3,38.32,38.3,38.31,16200.0,32.6545,32.6716,32.6545,32.6631,16200.0
2013-11-27 14:30:00,38.31,38.34,38.3,38.34,35400.0,32.6631,32.6886,32.6545,32.6886,35400.0
2013-11-27 14:35:00,38.35,38.35,38.32,38.34,16200.0,32.6972,32.6972,32.6716,32.6886,16200.0
2013-11-27 14:40:00,38.33,38.34,38.31,38.33,9800.0,32.6801,32.6886,32.6631,32.6801,9800.0
2013-11-27 14:45:00,38.33,38.35,38.32,38.34,13800.0,32.6801,32.6972,32.6716,32.6886,13800.0
2013-11-27 14:50:00,38.34,38.36,38.34,38.35,7000.0,32.6886,32.7057,32.6886,32.6972,7000.0
2013-11-27 14:55:00,38.35,38.35,38.34,38.35,15600.0,32.6972,32.6972,32.6886,32.6972,15600.0
2013-11-27 15:00:00,38.35,38.37,38.35,38.35,8800.0,32.6972,32.7142,32.6972,32.6972,8800.0
2013-11-27 15:05:00,38.35,38.36,38.35,38.35,9400.0,32.6972,32.7057,32.6972,32.6972,9400.0
2013-11-27 15:10:00,38.36,38.37,38.35,38.35,16800.0,32.7057,32.7142,32.6972,32.6972,16800.0
2013-11-27 15:15:00,38.35,38.35,38.34,38.35,23000.0,32.6972,32.6972,32.6886,32.6972,23000.0
2013-11-27 15:20:00,38.35,38.37,38.34,38.37,28800.0,32.6972,32.7142,32.6886,32.7142,28800.0
2013-11-27 15:25:00,38.37,38.38,38.37,38.37,28400.0,32.7142,32.7227,32.7142,32.7142,28400.0
2013-11-27 15:30:00,38.37,38.38,38.36,38.36,41600.0,32.7142,32.7227,32.7057,32.7057,41600.0
2013-11-27 15:35:00,38.37,38.37,38.34,38.37,28000.0,32.7142,32.7142,32.6886,32.7142,28000.0
2013-11-27 15:40:00,38.37,38.37,38.34,38.35,20400.0,32.7142,32.7142,32.6886,32.6972,20400.0
2013-11-27 15:45:00,38.35,38.35,38.32,38.32,51600.0,32.6972,32.6972,32.6716,32.6716,51600.0
2013-11-27 15:50:00,38.32,38.34,38.32,38.32,52800.0,32.6716,32.6886,32.6716,32.6716,52800.0
2013-11-27 15:55:00,38.33,38.34,38.32,38.34,129200.0,32.6801,32.6886,32.6716,32.6886,129200.0
2013-11-29 09:30:00,38.34,38.5,38.32,38.33,59400.0,32.6886,32.825,32.6716,32.6801,59400.0
2013-11-29 09:35:00,38.32,38.41,38.32,38.33,12400.0,32.6716,32.7483,32.6716,32.6801,12400.0
2013-11-29 09:40:00,38.35,38.37,38.27,38.35,26600.0,32.6972,32.7142,32.6289,32.6972,26600.0
2013-11-29 09:45:00,38.35,38.35,38.27,38.3,39200.0,32.6972,32.6972,32.6289,32.6545,39200.0
2013-11-29 09:50:00,38.3,38.33,38.27,38.3,15000.0,32.6545,32.6801,32.6289,32.6545,15000.0
2013-11-29 09:55:00,38.3,38.33,38.29,38.31,15200.0,32.6545,32.6801,32.646,32.6631,15200.0
2013-11-29 10:00:00,38.3,38.33,38.29,38.33,16600.0,32.6545,32.6801,32.646,32.6801,16600.0
2013-11-29 10:05:00,38.32,38.32,38.27,38.27,27400.0,32.6716,32.6716,32.6289,32.6289,27400.0
2013-11-29 10:10:00,38.27,38.32,38.27,38.3,26400.0,32.6289,32.6716,32.6289,32.6545,26400.0
2013-11-29 10:15:00,38.29,38.31,38.27,38.28,9200.0,32.646,32.6631,32.6289,32.6375,9200.0
2013-11-29 10:20:00,38.28,38.29,38.26,38.27,19800.0,32.6375,32.646,32.6204,32.6289,19800.0
2013-11-29 10:25:00,38.27,38.3,38.26,38.27,27000.0,32.6289,32.6545,32.6204,32.6289,27000.0
2013-11-29 10:30:00,38.29,38.3,38.25,38.3,25200.0,32.646,32.6545,32.6119,32.6545,25200.0
2013-11-29 10:35:00,38.29,38.3,38.26,38.27,31800.0,32.646,32.6545,32.6204,32.6289,31800.0
2013-11-29 10:40:00,38.26,38.27,38.24,38.24,10800.0,32.6204,32.6289,32.6034,32.6034,10800.0
2013-11-29 10:45:00,38.23,38.23,38.15,38.15,12400.0,32.5948,32.5948,32.5266,32.5266,12400.0
2013-11-29 10:50:00,38.14,38.14,38.09,38.13,32000.0,32.5181,32.5181,32.4755,32.5096,32000.0
2013-11-29 10:55:00,38.14,38.17,38.13,38.17,49600.0,32.5181,32.5437,32.5096,32.5437,49600.0
2013-11-29 11:00:00,38.17,38.21,38.16,38.21,39600.0,32.5437,32.5778,32.5352,32.5778,39600.0
2013-11-29 11:05:00,38.21,38.21,38.2,38.2,11200.0,32.5778,32.5778,32.5693,32.5693,11200.0
2013-11-29 11:10:00,38.19,38.22,38.19,38.22,6800.0,32.5607,32.5863,32.5607,32.5863,6800.0
2013-11-29 11:15:00,38.22,38.23,38.21,38.21,10600.0,32.5863,32.5948,32.5778,32.5778,10600.0
2013-11-29 11:20:00,38.21,38.24,38.21,38.23,13400.0,32.5778,32.6034,32.5778,32.5948,13400.0
2013-11-29 11:25:00,38.23,38.24,38.2,38.2,12600.0,32.5948,32.6034,32.5693,32.5693,12600.0
2013-11-29 11:30:00,38.2,38.23,38.15,38.15,26600.0,32.5693,32.5948,32.5266,32.5266,26600.0
2013-11-29 11:35:00,38.15,38.16,38.14,38.16,15600.0,32.5266,32.5352,32.5181,32.5352,15600.0
2013-11-29 11:40:00,38.17,38.22,38.17,38.18,16400.0,32.5437,32.5863,32.5437,32.5522,16400.0
2013-11-29 11:45:00,38.18,38.22,38.18,38.21,9400.0,32.5522,32.5863,32.5522,32.5778,9400.0
2013-11-29 11:50:00,38.22,38.26,38.2,38.23,6800.0,32.5863,32.6204,32.5693,32.5948,6800.0
2013-11-29 11:55:00,38.24,38.29,38.24,38.27,13800.0,32.6034,32.646,32.6034,32.6289,13800.0
2013-11-29 12:00:00,38.26,38.28,38.26,38.27,5800.0,32.6204,32.6375,32.6204,32.6289,5800.0
2013-11-29 12:05:00,38.27,38.27,38.24,38.24,10600.0,32.6289,32.6289,32.6034,32.6034,10600.0
2013-11-29 12:10:00,38.25,38.26,38.24,38.24,12200.0,32.6119,32.6204,32.6034,32.6034,12200.0
2013-11-29 12:15:00,38.24,38.27,38.24,38.25,12200.0,32.6034,32.6289,32.6034,32.6119,12200.0
2013-11-29 12:20:00,38.25,38.27,38.25,38.26,12800.0,32.6119,32.6289,32.6119,32.6204,12800.0
2013-11-29 12:25:00,38.26,38.26,38.24,38.24,7600.0,32.6204,32.6204,32.6034,32.6034,7600.0
2013-11-29 12:30:00,38.24,38.27,38.23,38.23,12400.0,32.6034,32.6289,32.5948,32.5948,12400.0
2013-11-29 12:35:00,38.23,38.24,38.22,38.24,13000.0,32.5948,32.6034,32.5863,32.6034,13000.0
2013-11-29 12:40:00,38.24,38.27,38.22,38.22,21800.0,32.6034,32.6289,32.5863,32.5863,21800.0
2013-11-29 12:45:00,38.22,38.23,38.15,38.16,54000.0,32.5863,32.5948,32.5266,32.5352,54000.0
2013-11-29 12:50:00,38.16,38.23,38.16,38.22,66600.0,32.5352,32.5948,32.5352,32.5863,66600.0
2013-11-29 12:55:00,38.22,38.26,38.21,38.23,78000.0,32.5863,32.6204,32.5778,32.5948,78000.0
2013-12-02 09:30:00,37.98,38.04,37.88,37.89,223000.0,32.3817,32.4329,32.2964,32.305,223000.0
2013-12-02 09:35:00,37.9,38.04,37.89,37.97,137400.0,32.3135,32.4329,32.305,32.3732,137400.0
2013-12-02 09:40:00,37.96,38.01,37.86,37.86,109000.0,32.3646,32.4073,32.2794,32.2794,109000.0
2013-12-02 09:45:00,37.88,37.88,37.76,37.77,117600.0,32.2964,32.2964,32.1941,32.2026,117600.0
2013-12-02 09:50:00,37.77,37.77,37.65,37.66,125400.0,32.2026,32.2026,32.1003,32.1089,125400.0
2013-12-02 09:55:00,37.66,37.74,37.61,37.73,81400.0,32.1089,32.1771,32.0662,32.1685,81400.0
2013-12-02 10:00:00,37.73,37.8,37.71,37.78,57200.0,32.1685,32.2282,32.1515,32.2112,57200.0
2013-12-02 10:05:00,37.79,37.82,37.77,37.79,144400.0,32.2197,32.2453,32.2026,32.2197,144400.0
2013-12-02 10:10:00,37.79,37.8,37.72,37.75,91200.0,32.2197,32.2282,32.16,32.1856,91200.0
2013-12-02 10:15:00,37.75,37.81,37.75,37.77,84800.0,32.1856,32.2368,32.1856,32.2026,84800.0
2013-12-02 10:20:00,37.77,37.85,37.76,37.79,35600.0,32.2026,32.2709,32.1941,32.2197,35600.0
2013-12-02 10:25:00,37.79,37.8,37.74,37.8,72200.0,32.2197,32.2282,32.1771,32.2282,72200.0
2013-12-02 10:30:00,37.8,37.8,37.76,37.76,215800.0,32.2282,32.2282,32.1941,32.1941,215800.0
2013-12-02 10:35:00,37.76,37.77,37.74,37.76,46800.0,32.1941,32.2026,32.1771,32.1941,46800.0
2013-12-02 10:40:00,37.76,37.77,37.74,37.77,58600.0,32.1941,32.2026,32.1771,32.2026,58600.0
2013-12-02 10:45:00,37.77,37.78,37.75,37.77,94400.0,32.2026,32.2112,32.1856,32.2026,94400.0
2013-12-02 10:50:00,37.77,37.77,37.74,37.77,54000.0,32.2026,32.2026,32.1771,32.2026,54000.0
2013-12-02 10:55:00,37.77,37.77,37.77,37.77,43200.0,32.2026,32.2026,32.2026,32.2026,43200.0
2013-12-02 11:00:00,37.77,37.78,37.75,37.77,144200.0,32.2026,32.2112,32.1856,32.2026,144200.0
2013-12-02 11:05:00,37.77,37.8,37.76,37.76,157400.0,32.2026,32.2282,32.1941,32.1941,157400.0
2013-12-02 11:10:00,37.76,37.77,37.74,37.77,50200.0,32.1941,32.2026,32.1771,32.2026,50200.0
2013-12-02 11:15:00,37.77,37.77,37.75,37.75,132000.0,32.2026,32.2026,32.1856,32.1856,132000.0
2013-12-02 11:20:00,37.76,37.77,37.76,37.77,52200.0,32.1941,32.2026,32.1941,32.2026,52200.0
2013-12-02 11:25:00,37.77,37.77,37.75,37.77,43200.0,32.2026,32.2026,32.1856,32.2026,43200.0
2013-12-02 11:30:00,37.77,37.77,37.75,37.76,65600.0,32.2026,32.2026,32.1856,32.1941,65600.0
2013-12-02 11:35:00,37.76,37.77,37.76,37.76,44600.0,32.1941,32.2026,32.1941,32.1941,44600.0
2013-12-02 11:40:00,37.77,37.77,37.75,37.77,26400.0,32.2026,32.2026,32.1856,32.2026,26400.0
2013-12-02 11:45:00,37.77,37.77,37.73,37.73,59600.0,32.2026,32.2026,32.1685,32.1685,59600.0
2013-12-02 11:50:00,37.74,37.75,37.73,37.74,37000.0,32.1771,32.1856,32.1685,32.1771,37000.0
2013-12-02 11:55:00,37.74,37.76,37.74,37.74,64600.0,32.1771,32.1941,32.1771,32.1771,64600.0
2013-12-02 12:00:00,37.74,37.75,37.73,37.74,21800.0,32.1771,32.1856,32.1685,32.1771,21800.0
2013-12-02 12:05:00,37.74,37.79,37.74,37.77,43600.0,32.1771,32.2197,32.1771,32.2026,43600.0
2013-12-02 12:10:00,37.77,37.77,37.74,37.75,180400.0,32.2026,32.2026,32.1771,32.1856,180400.0
2013-12-02 12:15:00,37.75,37.77,37.73,37.74,50200.0,32.1856,32.2026,32.1685,32.1771,50200.0
2013-12-02 12:20:00,37.74,37.76,37.73,37.76,43200.0,32.1771,32.1941,32.1685,32.1941,43200.0
2013-12-02 12:25:00,37.76,37.76,37.73,37.75,47600.0,32.1941,32.1941,32.1685,32.1856,47600.0
2013-12-02 12:30:00,37.75,37.75,37.71,37.73,46400.0,32.1856,32.1856,32.1515,32.1685,46400.0
2013-12-02 12:35:00,37.74,37.75,37.71,37.71,137800.0,32.1771,32.1856,32.1515,32.1515,137800.0
2013-12-02 12:40:00,37.71,37.71,37.66,37.67,62800.0,32.1515,32.1515,32.1089,32.1174,62800.0
2013-12-02 12:45:00,37.67,37.73,37.67,37.73,42600.0,32.1174,32.1685,32.1174,32.1685,42600.0
2013-12-02 12:50:00,37.73,37.75,37.73,37.74,38400.0,32.1685,32.1856,32.1685,32.1771,38400.0
2013-12-02 12:55:00,37.74,37.74,37.72,37.72,27800.0,32.1771,32.1771,32.16,32.16,27800.0
2013-12-02 13:00:00,37.72,37.74,37.71,37.73,42200.0,32.16,32.1771,32.1515,32.1685,42200.0
2013-12-02 13:05:00,37.74,37.74,37.73,37.74,12800.0,32.1771,32.1771,32.1685,32.1771,12800.0
2013-12-02 13:10:00,37.73,37.74,37.66,37.66,38800.0,32.1685,32.1771,32.1089,32.1089,38800.0
2013-12-02 13:15:00,37.66,37.66,37.63,37.64,29200.0,32.1089,32.1089,32.0833,32.0918,29200.0
2013-12-02 13:20:00,37.65,37.67,37.63,37.63,18000.0,32.1003,32.1174,32.0833,32.0833,18000.0
2013-12-02 13:25:00,37.63,37.63,37.58,37.6,33200.0,32.0833,32.0833,32.0407,32.0577,33200.0
2013-12-02 13:30:00,37.59,37.63,37.56,37.63,43200.0,32.0492,32.0833,32.0236,32.0833,43200.0
2013-12-02 13:35:00,37.63,37.63,37.52,37.54,124600.0,32.0833,32.0833,31.9895,32.0066,124600.0
2013-12-02 13:40:00,37.53,37.6,37.52,37.52,164600.0,31.998,32.0577,31.9895,31.9895,164600.0
2013-12-02 13:45:00,37.52,37.58,37.52,37.58,63600.0,31.9895,32.0407,31.9895,32.0407,63600.0
2013-12-02 13:50:00,37.59,37.63,37.58,37.63,58000.0,32.0492,32.0833,32.0407,32.0833,58000.0
2013-12-02 13:55:00,37.62,37.64,37.56,37.56,61000.0,32.0748,32.0918,32.0236,32.0236,61000.0
2013-12-02 14:00:00,37.57,37.57,37.52,37.55,58800.0,32.0321,32.0321,31.9895,32.0151,58800.0
2013-12-02 14:05:00,37.55,37.6,37.51,37.51,65600.0,32.0151,32.0577,31.981,31.981,65600.0
2013-12-02 14:10:00,37.51,37.53,37.48,37.48,175600.0,31.981,31.998,31.9554,31.9554,175600.0
2013-12-02 14:15:00,37.48,37.49,37.45,37.46,96600.0,31.9554,31.9639,31.9298,31.9383,96600.0
2013-12-02 14:20:00,37.46,37.5,37.41,37.41,97200.0,31.9383,31.9724,31.8957,31.8957,97200.0
2013-12-02 14:25:00,37.41,37.45,37.41,37.45,55400.0,31.8957,31.9298,31.8957,31.9298,55400.0
2013-12-02 14:30:00,37.45,37.49,37.45,37.48,41600.0,31.9298,31.9639,31.9298,31.9554,41600.0
2013-12-02 14:35:00,37.49,37.49,37.43,37.43,42000.0,31.9639,31.9639,31.9128,31.9128,42000.0
2013-12-02 14:40:00,37.43,37.45,37.4,37.41,56600.0,31.9128,31.9298,31.8872,31.8957,56600.0
2013-12-02 14:45:00,37.41,37.43,37.4,37.41,121800.0,31.8957,31.9128,31.8872,31.8957,121800.0
2013-12-02 14:50:00,37.41,37.48,37.41,37.48,71400.0,31.8957,31.9554,31.8957,31.9554,71400.0
2013-12-02 14:55:00,37.48,37.5,37.47,37.49,36800.0,31.9554,31.9724,31.9469,31.9639,36800.0
2013-12-02 15:00:00,37.49,37.54,37.49,37.53,106000.0,31.9639,32.0066,31.9639,31.998,106000.0
2013-12-02 15:05:00,37.53,37.53,37.49,37.5,74800.0,31.998,31.998,31.9639,31.9724,74800.0
2013-12-02 15:10:00,37.49,37.5,37.49,37.49,57400.0,31.9639,31.9724,31.9639,31.9639,57400.0
2013-12-02 15:15:00,37.5,37.5,37.48,37.48,59800.0,31.9724,31.9724,31.9554,31.9554,59800.0
2013-12-02 15:20:00,37.48,37.49,37.46,37.49,45000.0,31.9554,31.9639,31.9383,31.9639,45000.0
2013-12-02 15:25:00,37.49,37.49,37.42,37.43,55200.0,31.9639,31.9639,31.9042,31.9128,55200.0
2013-12-02 15:30:00,37.43,37.43,37.38,37.4,89400.0,31.9128,31.9128,31.8701,31.8872,89400.0
2013-12-02 15:35:00,37.4,37.4,37.35,37.35,62000.0,31.8872,31.8872,31.8446,31.8446,62000.0
2013-12-02 15:40:00,37.35,37.37,37.34,37.37,121800.0,31.8446,31.8616,31.836,31.8616,121800.0
2013-12-02 15:45:00,37.37,37.37,37.32,37.32,196000.0,31.8616,31.8616,31.819,31.819,196000.0
2013-12-02 15:50:00,37.32,37.33,37.28,37.3,160600.0,31.819,31.8275,31.7849,31.8019,160600.0
2013-12-02 15:55:00,37.3,37.35,37.27,37.35,311000.0,31.8019,31.8446,31.7763,31.8446,311000.0
2013-12-03 09:30:00,37.15,37.39,37.12,37.38,152400.0,31.674,31.8787,31.6485,31.8701,152400.0
2013-12-03 09:35:00,37.38,37.38,37.3,37.32,56600.0,31.8701,31.8701,31.8019,31.819,56600.0
2013-12-03 09:40:00,37.33,37.35,37.29,37.32,60600.0,31.8275,31.8446,31.7934,31.819,60600.0
2013-12-03 09:45:00,37.32,37.33,37.25,37.25,124200.0,31.819,31.8275,31.7593,31.7593,124200.0
2013-12-03 09:50:00,37.24,37.26,37.18,37.2,44000.0,31.7508,31.7678,31.6996,31.7167,44000.0
2013-12-03 09:55:00,37.2,37.2,37.09,37.1,131200.0,31.7167,31.7167,31.6229,31.6314,131200.0
2013-12-03 10:00:00,37.1,37.15,37.04,37.12,122800.0,31.6314,31.674,31.5803,31.6485,122800.0
2013-12-03 10:05:00,37.13,37.18,37.13,37.17,70200.0,31.657,31.6996,31.657,31.6911,70200.0
2013-12-03 10:10:00,37.17,37.17,37.11,37.11,59400.0,31.6911,31.6911,31.6399,31.6399,59400.0
2013-12-03 10:15:00,37.1,37.15,37.09,37.14,63800.0,31.6314,31.674,31.6229,31.6655,63800.0
2013-12-03 10:20:00,37.14,37.18,37.09,37.1,63600.0,31.6655,31.6996,31.6229,31.6314,63600.0
2013-12-03 10:25:00,37.09,37.15,37.09,37.15,53400.0,31.6229,31.674,31.6229,31.674,53400.0
2013-12-03 10:30:00,37.15,37.17,37.12,37.15,64400.0,31.674,31.6911,31.6485,31.674,64400.0
2013-12-03 10:35:00,37.16,37.16,37.14,37.15,61200.0,31.6826,31.6826,31.6655,31.674,61200.0
2013-12-03 10:40:00,37.15,37.16,37.1,37.12,49400.0,31.674,31.6826,31.6314,31.6485,49400.0
2013-12-03 10:45:00,37.12,37.13,37.09,37.12,54600.0,31.6485,31.657,31.6229,31.6485,54600.0
2013-12-03 10:50:00,37.12,37.13,37.05,37.1,54000.0,31.6485,31.657,31.5888,31.6314,54000.0
2013-12-03 10:55:00,37.1,37.1,36.99,36.99,124800.0,31.6314,31.6314,31.5376,31.5376,124800.0
2013-12-03 11:00:00,36.99,37.0,36.91,36.91,98800.0,31.5376,31.5461,31.4694,31.4694,98800.0
2013-12-03 11:05:00,36.91,36.92,36.85,36.88,104000.0,31.4694,31.4779,31.4183,31.4438,104000.0
2013-12-03 11:10:00,36.88,36.93,36.88,36.93,114800.0,31.4438,31.4865,31.4438,31.4865,114800.0
2013-12-03 11:15:00,36.94,36.95,36.9,36.9,47600.0,31.495,31.5035,31.4609,31.4609,47600.0
2013-12-03 11:20:00,36.9,36.93,36.9,36.92,56800.0,31.4609,31.4865,31.4609,31.4779,56800.0
2013-12-03 11:25:00,36.93,36.97,36.91,36.96,58400.0,31.4865,31.5206,31.4694,31.512,58400.0
2013-12-03 11:30:00,36.95,36.96,36.87,36.87,55200.0,31.5035,31.512,31.4353,31.4353,55200.0
2013-12-03 11:35:00,36.87,36.93,36.87,36.91,64200.0,31.4353,31.4865,31.4353,31.4694,64200.0
2013-12-03 11:40:00,36.91,36.91,36.85,36.86,45600.0,31.4694,31.4694,31.4183,31.4268,45600.0
2013-12-03 11:45:00,36.85,36.86,36.8,36.83,62600.0,31.4183,31.4268,31.3756,31.4012,62600.0
2013-12-03 11:50:00,36.83,36.83,36.77,36.8,89000.0,31.4012,31.4012,31.3501,31.3756,89000.0
2013-12-03 11:55:00,36.8,36.83,36.8,36.83,50600.0,31.3756,31.4012,31.3756,31.4012,50600.0
2013-12-03 12:00:00,36.82,36.83,36.79,36.83,50800.0,31.3927,31.4012,31.3671,31.4012,50800.0
2013-12-03 12:05:00,36.84,36.86,36.83,36.83,66400.0,31.4097,31.4268,31.4012,31.4012,66400.0
2013-12-03 12:10:00,36.83,36.83,36.79,36.79,43200.0,31.4012,31.4012,31.3671,31.3671,43200.0
2013-12-03 12:15:00,36.79,36.8,36.77,36.77,32000.0,31.3671,31.3756,31.3501,31.3501,32000.0
2013-12-03 12:20:00,36.77,36.77,36.74,36.75,118000.0,31.3501,31.3501,31.3245,31.333,118000.0
2013-12-03 12:25:00,36.74,36.76,36.73,36.74,59200.0,31.3245,31.3415,31.3159,31.3245,59200.0
2013-12-03 12:30:00,36.74,36.79,36.74,36.76,74600.0,31.3245,31.3671,31.3245,31.3415,74600.0
2013-12-03 12:35:00,36.76,36.76,36.71,36.73,71200.0,31.3415,31.3415,31.2989,31.3159,71200.0
2013-12-03 12:40:00,36.74,36.77,36.67,36.67,64200.0,31.3245,31.3501,31.2648,31.2648,64200.0
2013-12-03 12:45:00,36.68,36.68,36.65,36.67,31400.0,31.2733,31.2733,31.2477,31.2648,31400.0
2013-12-03 12:50:00,36.67,36.74,36.67,36.74,36600.0,31.2648,31.3245,31.2648,31.3245,36600.0
2013-12-03 12:55:00,36.74,36.75,36.69,36.71,39600.0,31.3245,31.333,31.2818,31.2989,39600.0
2013-12-03 13:00:00,36.71,36.72,36.69,36.7,53400.0,31.2989,31.3074,31.2818,31.2904,53400.0
2013-12-03 13:05:00,36.7,36.72,36.7,36.72,38600.0,31.2904,31.3074,31.2904,31.3074,38600.0
2013-12-03 13:10:00,36.72,36.79,36.72,36.79,32200.0,31.3074,31.3671,31.3074,31.3671,32200.0
2013-12-03 13:15:00,36.79,36.82,36.77,36.82,45400.0,31.3671,31.3927,31.3501,31.3927,45400.0
2013-12-03 13:20:00,36.82,36.84,36.79,36.79,44400.0,31.3927,31.4097,31.3671,31.3671,44400.0
2013-12-03 13:25:00,36.79,36.8,36.76,36.77,42000.0,31.3671,31.3756,31.3415,31.3501,42000.0
2013-12-03 13:30:00,36.77,36.81,36.77,36.79,29600.0,31.3501,31.3842,31.3501,31.3671,29600.0
2013-12-03 13:35:00,36.79,36.79,36.76,36.78,42000.0,31.3671,31.3671,31.3415,31.3586,42000.0
2013-12-03 13:40:00,36.79,36.79,36.7,36.7,83600.0,31.3671,31.3671,31.2904,31.2904,83600.0
2013-12-03 13:45:00,36.7,36.73,36.69,36.72,38400.0,31.2904,31.3159,31.2818,31.3074,38400.0
2013-12-03 13:50:00,36.72,36.72,36.68,36.7,74200.0,31.3074,31.3074,31.2733,31.2904,74200.0
2013-12-03 13:55:00,36.7,36.7,36.68,36.69,52800.0,31.2904,31.2904,31.2733,31.2818,52800.0
2013-12-03 14:00:00,36.68,36.69,36.64,36.64,38000.0,31.2733,31.2818,31.2392,31.2392,38000.0
2013-12-03 14:05:00,36.65,36.69,36.62,36.62,84800.0,31.2477,31.2818,31.2222,31.2222,84800.0
2013-12-03 14:10:00,36.62,36.71,36.62,36.71,86200.0,31.2222,31.2989,31.2222,31.2989,86200.0
2013-12-03 14:15:00,36.71,36.71,36.67,36.7,127000.0,31.2989,31.2989,31.2648,31.2904,127000.0
2013-12-03 14:20:00,36.7,36.71,36.69,36.7,58000.0,31.2904,31.2989,31.2818,31.2904,58000.0
2013-12-03 14:25:00,36.7,36.74,36.7,36.74,47600.0,31.2904,31.3245,31.2904,31.3245,47600.0
2013-12-03 14:30:00,36.73,36.75,36.72,36.74,101600.0,31.3159,31.333,31.3074,31.3245,101600.0
2013-12-03 14:35:00,36.75,36.75,36.73,36.73,49200.0,31.333,31.333,31.3159,31.3159,49200.0
2013-12-03 14:40:00,36.74,36.75,36.74,36.75,52400.0,31.3245,31.333,31.3245,31.333,52400.0
2013-12-03 14:45:00,36.74,36.75,36.71,36.71,85600.0,31.3245,31.333,31.2989,31.2989,85600.0
2013-12-03 14:50:00,36.71,36.72,36.7,36.72,65000.0,31.2989,31.3074,31.2904,31.3074,65000.0
2013-12-03 14:55:00,36.72,36.72,36.7,36.7,44200.0,31.3074,31.3074,31.2904,31.2904,44200.0
2013-12-03 15:00:00,36.7,36.71,36.68,36.71,104800.0,31.2904,31.2989,31.2733,31.2989,104800.0
2013-12-03 15:05:00,36.71,36.71,36.63,36.63,47400.0,31.2989,31.2989,31.2307,31.2307,47400.0
2013-12-03 15:10:00,36.63,36.63,36.61,36.63,76800.0,31.2307,31.2307,31.2136,31.2307,76800.0
2013-12-03 15:15:00,36.63,36.63,36.63,36.63,82600.0,31.2307,31.2307,31.2307,31.2307,82600.0
2013-12-03 15:20:00,36.63,36.63,36.62,36.62,61000.0,31.2307,31.2307,31.2222,31.2222,61000.0
2013-12-03 15:25:00,36.62,36.62,36.54,36.55,141000.0,31.2222,31.2222,31.154,31.1625,141000.0
2013-12-03 15:30:00,36.55,36.56,36.52,36.55,227200.0,31.1625,31.171,31.1369,31.1625,227200.0
2013-12-03 15:35:00,36.55,36.56,36.52,36.54,177000.0,31.1625,31.171,31.1369,31.154,177000.0
2013-12-03 15:40:00,36.54,36.55,36.5,36.55,230800.0,31.154,31.1625,31.1198,31.1625,230800.0
2013-12-03 15:45:00,36.56,36.64,36.56,36.64,177200.0,31.171,31.2392,31.171,31.2392,177200.0
2013-12-03 15:50:00,36.64,36.65,36.63,36.65,195800.0,31.2392,31.2477,31.2307,31.2477,195800.0
2013-12-03 15:55:00,36.65,36.65,36.61,36.63,353200.0,31.2477,31.2477,31.2136,31.2307,353200.0
2013-12-04 09:30:00,35.86,36.24,35.86,36.12,448200.0,30.5742,30.8982,30.5742,30.7959,448200.0
2013-12-04 09:35:00,36.12,36.36,36.09,36.36,81400.0,30.7959,31.0005,30.7703,31.0005,81400.0
2013-12-04 09:40:00,36.39,36.47,36.33,36.35,156800.0,31.0261,31.0943,30.9749,30.992,156800.0
2013-12-04 09:45:00,36.35,36.38,36.31,36.34,100400.0,30.992,31.0175,30.9579,30.9834,100400.0
2013-12-04 09:50:00,36.34,36.35,36.27,36.29,95600.0,30.9834,30.992,30.9238,30.9408,95600.0
2013-12-04 09:55:00,36.3,36.3,36.24,36.25,127400.0,30.9493,30.9493,30.8982,30.9067,127400.0
2013-12-04 10:00:00,36.26,36.41,36.25,36.37,106400.0,30.9152,31.0431,30.9067,31.009,106400.0
2013-12-04 10:05:00,36.37,36.39,36.32,36.32,233000.0,31.009,31.0261,30.9664,30.9664,233000.0
2013-12-04 10:10:00,36.33,36.35,36.25,36.27,106400.0,30.9749,30.992,30.9067,30.9238,106400.0
2013-12-04 10:15:00,36.27,36.27,36.21,36.23,57800.0,30.9238,30.9238,30.8726,30.8896,57800.0
2013-12-04 10:20:00,36.23,36.3,36.21,36.23,78600.0,30.8896,30.9493,30.8726,30.8896,78600.0
2013-12-04 10:25:00,36.23,36.26,36.19,36.21,37400.0,30.8896,30.9152,30.8555,30.8726,37400.0
2013-12-04 10:30:00,36.21,36.21,36.12,36.13,85000.0,30.8726,30.8726,30.7959,30.8044,85000.0
2013-12-04 10:35:00,36.12,36.13,36.06,36.07,75000.0,30.7959,30.8044,30.7447,30.7532,75000.0
2013-12-04 10:40:00,36.07,36.13,36.06,36.08,143400.0,30.7532,30.8044,30.7447,30.7618,143400.0
2013-12-04 10:45:00,36.09,36.12,36.07,36.1,62600.0,30.7703,30.7959,30.7532,30.7788,62600.0
2013-12-04 10:50:00,36.1,36.1,36.09,36.1,46600.0,30.7788,30.7788,30.7703,30.7788,46600.0
2013-12-04 10:55:00,36.1,36.17,36.1,36.17,65200.0,30.7788,30.8385,30.7788,30.8385,65200.0
2013-12-04 11:00:00,36.17,36.17,36.13,36.13,37800.0,30.8385,30.8385,30.8044,30.8044,37800.0
2013-12-04 11:05:00,36.13,36.14,36.08,36.08,90400.0,30.8044,30.8129,30.7618,30.7618,90400.0
2013-12-04 11:10:00,36.09,36.1,36.07,36.07,53600.0,30.7703,30.7788,30.7532,30.7532,53600.0
2013-12-04 11:15:00,36.08,36.08,35.99,35.99,114000.0,30.7618,30.7618,30.685,30.685,114000.0
2013-12-04 11:20:00,35.99,36.03,35.99,36.01,78600.0,30.685,30.7191,30.685,30.7021,78600.0
2013-12-04 11:25:00,36.01,36.02,35.99,35.99,63000.0,30.7021,30.7106,30.685,30.685,63000.0
2013-12-04 11:30:00,36.0,36.0,35.99,36.0,77200.0,30.6935,30.6935,30.685,30.6935,77200.0
2013-12-04 11:35:00,36.0,36.0,35.98,36.0,68000.0,30.6935,30.6935,30.6765,30.6935,68000.0
2013-12-04 11:40:00,35.99,36.0,35.97,36.0,42000.0,30.685,30.6935,30.668,30.6935,42000.0
2013-12-04 11:45:00,35.99,36.02,35.98,35.98,56800.0,30.685,30.7106,30.6765,30.6765,56800.0
2013-12-04 11:50:00,35.98,36.0,35.94,35.98,74600.0,30.6765,30.6935,30.6424,30.6765,74600.0
2013-12-04 11:55:00,35.98,35.99,35.95,35.95,37600.0,30.6765,30.685,30.6509,30.6509,37600.0
2013-12-04 12:00:00,35.95,35.95,35.85,35.86,114800.0,30.6509,30.6509,30.5657,30.5742,114800.0
2013-12-04 12:05:00,35.86,35.92,35.84,35.89,58600.0,30.5742,30.6253,30.5571,30.5998,58600.0
2013-12-04 12:10:00,35.9,35.92,35.85,35.89,39800.0,30.6083,30.6253,30.5657,30.5998,39800.0
2013-12-04 12:15:00,35.89,35.89,35.85,35.85,27400.0,30.5998,30.5998,30.5657,30.5657,27400.0
2013-12-04 12:20:00,35.85,35.94,35.85,35.93,21800.0,30.5657,30.6424,30.5657,30.6339,21800.0
2013-12-04 12:25:00,35.93,35.99,35.92,35.96,21800.0,30.6339,30.685,30.6253,30.6594,21800.0
2013-12-04 12:30:00,35.96,36.01,35.94,36.0,39400.0,30.6594,30.7021,30.6424,30.6935,39400.0
2013-12-04 12:35:00,35.99,35.99,35.95,35.99,48400.0,30.685,30.685,30.6509,30.685,48400.0
2013-12-04 12:40:00,35.99,36.02,35.95,36.02,53600.0,30.685,30.7106,30.6509,30.7106,53600.0
2013-12-04 12:45:00,36.03,36.07,35.99,36.0,42200.0,30.7191,30.7532,30.685,30.6935,42200.0
2013-12-04 12:50:00,35.99,36.13,35.99,36.13,110600.0,30.685,30.8044,30.685,30.8044,110600.0
2013-12-04 12:55:00,36.13,36.14,36.08,36.08,141400.0,30.8044,30.8129,30.7618,30.7618,141400.0
2013-12-04 13:00:00,36.08,36.16,36.06,36.14,162800.0,30.7618,30.83,30.7447,30.8129,162800.0
2013-12-04 13:05:00,36.14,36.16,36.12,36.13,124400.0,30.8129,30.83,30.7959,30.8044,124400.0
2013-12-04 13:10:00,36.12,36.15,36.09,36.13,40000.0,30.7959,30.8214,30.7703,30.8044,40000.0
2013-12-04 13:15:00,36.13,36.13,36.05,36.08,87800.0,30.8044,30.8044,30.7362,30.7618,87800.0
2013-12-04 13:20:00,36.09,36.1,36.03,36.03,31000.0,30.7703,30.7788,30.7191,30.7191,31000.0
2013-12-04 13:25:00,36.04,36.05,36.0,36.01,29400.0,30.7277,30.7362,30.6935,30.7021,29400.0
2013-12-04 13:30:00,36.0,36.0,35.89,35.98,88400.0,30.6935,30.6935,30.5998,30.6765,88400.0
2013-12-04 13:35:00,35.97,36.03,35.97,36.03,27000.0,30.668,30.7191,30.668,30.7191,27000.0
2013-12-04 13:40:00,36.02,36.03,35.96,35.99,22000.0,30.7106,30.7191,30.6594,30.685,22000.0
2013-12-04 13:45:00,35.98,36.07,35.98,36.07,22200.0,30.6765,30.7532,30.6765,30.7532,22200.0
2013-12-04 13:50:00,36.07,36.1,36.03,36.1,31000.0,30.7532,30.7788,30.7191,30.7788,31000.0
2013-12-04 13:55:00,36.1,36.11,36.07,36.09,34000.0,30.7788,30.7873,30.7532,30.7703,34000.0
2013-12-04 14:00:00,36.09,36.13,36.08,36.1,38200.0,30.7703,30.8044,30.7618,30.7788,38200.0
2013-12-04 14:05:00,36.1,36.12,36.08,36.08,38200.0,30.7788,30.7959,30.7618,30.7618,38200.0
2013-12-04 14:10:00,36.08,36.13,36.08,36.12,46800.0,30.7618,30.8044,30.7618,30.7959,46800.0
2013-12-04 14:15:00,36.12,36.12,36.1,36.1,51000.0,30.7959,30.7959,30.7788,30.7788,51000.0
2013-12-04 14:20:00,36.1,36.11,36.07,36.08,39800.0,30.7788,30.7873,30.7532,30.7618,39800.0
2013-12-04 14:25:00,36.09,36.13,36.09,36.1,38600.0,30.7703,30.8044,30.7703,30.7788,38600.0
2013-12-04 14:30:00,36.11,36.16,36.1,36.15,63200.0,30.7873,30.83,30.7788,30.8214,63200.0
2013-12-04 14:35:00,36.15,36.16,36.15,36.15,35800.0,30.8214,30.83,30.8214,30.8214,35800.0
2013-12-04 14:40:00,36.15,36.16,36.15,36.15,57800.0,30.8214,30.83,30.8214,30.8214,57800.0
2013-12-04 14:45:00,36.15,36.16,36.14,36.15,47800.0,30.8214,30.83,30.8129,30.8214,47800.0
2013-12-04 14:50:00,36.15,36.17,36.15,36.16,37400.0,30.8214,30.8385,30.8214,30.83,37400.0
2013-12-04 14:55:00,36.17,36.17,36.11,36.12,58800.0,30.8385,30.8385,30.7873,30.7959,58800.0
2013-12-04 15:00:00,36.12,36.13,36.1,36.1,32000.0,30.7959,30.8044,30.7788,30.7788,32000.0
2013-12-04 15:05:00,36.1,36.12,36.1,36.12,38000.0,30.7788,30.7959,30.7788,30.7959,38000.0
2013-12-04 15:10:00,36.12,36.22,36.12,36.22,52000.0,30.7959,30.8811,30.7959,30.8811,52000.0
2013-12-04 15:15:00,36.22,36.3,36.22,36.29,68600.0,30.8811,30.9493,30.8811,30.9408,68600.0
2013-12-04 15:20:00,36.29,36.33,36.29,36.33,61600.0,30.9408,30.9749,30.9408,30.9749,61600.0
2013-12-04 15:25:00,36.32,36.35,36.32,36.35,53400.0,30.9664,30.992,30.9664,30.992,53400.0
2013-12-04 15:30:00,36.35,36.4,36.32,36.39,79200.0,30.992,31.0346,30.9664,31.0261,79200.0
2013-12-04 15:35:00,36.38,36.45,36.38,36.4,104800.0,31.0175,31.0772,31.0175,31.0346,104800.0
2013-12-04 15:40:00,36.4,36.42,36.37,36.38,105800.0,31.0346,31.0516,31.009,31.0175,105800.0
2013-12-04 15:45:00,36.38,36.39,36.34,36.34,89600.0,31.0175,31.0261,30.9834,30.9834,89600.0
2013-12-04 15:50:00,36.34,36.37,36.34,36.37,145400.0,30.9834,31.009,30.9834,31.009,145400.0
2013-12-04 15:55:00,36.37,36.37,36.32,36.34,276000.0,31.009,31.009,30.9664,30.9834,276000.0
2013-12-05 09:30:00,36.39,36.44,36.27,36.32,93800.0,31.0261,31.0687,30.9238,30.9664,93800.0
2013-12-05 09:35:00,36.34,36.46,36.32,36.38,38400.0,30.9834,31.0857,30.9664,31.0175,38400.0
2013-12-05 09:40:00,36.35,36.38,36.3,36.32,24200.0,30.992,31.0175,30.9493,30.9664,24200.0
2013-12-05 09:45:00,36.31,36.35,36.25,36.35,28200.0,30.9579,30.992,30.9067,30.992,28200.0
2013-12-05 09:50:00,36.35,36.35,36.29,36.33,31000.0,30.992,30.992,30.9408,30.9749,31000.0
2013-12-05 09:55:00,36.34,36.37,36.34,36.35,26200.0,30.9834,31.009,30.9834,30.992,26200.0
2013-12-05 10:00:00,36.35,36.47,36.34,36.44,184800.0,30.992,31.0943,30.9834,31.0687,184800.0
2013-12-05 10:05:00,36.43,36.44,36.38,36.4,28200.0,31.0602,31.0687,31.0175,31.0346,28200.0
2013-12-05 10:10:00,36.41,36.41,36.35,36.37,21400.0,31.0431,31.0431,30.992,31.009,21400.0
2013-12-05 10:15:00,36.37,36.4,36.33,36.38,41000.0,31.009,31.0346,30.9749,31.0175,41000.0
2013-12-05 10:20:00,36.38,36.38,36.3,36.3,40600.0,31.0175,31.0175,30.9493,30.9493,40600.0
2013-12-05 10:25:00,36.3,36.32,36.27,36.27,25400.0,30.9493,30.9664,30.9238,30.9238,25400.0
2013-12-05 10:30:00,36.29,36.31,36.27,36.29,52200.0,30.9408,30.9579,30.9238,30.9408,52200.0
2013-12-05 10:35:00,36.29,36.31,36.28,36.3,31200.0,30.9408,30.9579,30.9323,30.9493,31200.0
2013-12-05 10:40:00,36.3,36.32,36.26,36.27,26800.0,30.9493,30.9664,30.9152,30.9238,26800.0
2013-12-05 10:45:00,36.27,36.27,36.21,36.26,43000.0,30.9238,30.9238,30.8726,30.9152,43000.0
2013-12-05 10:50:00,36.26,36.31,36.26,36.29,36600.0,30.9152,30.9579,30.9152,30.9408,36600.0
2013-12-05 10:55:00,36.29,36.29,36.28,36.29,11400.0,30.9408,30.9408,30.9323,30.9408,11400.0
2013-12-05 11:00:00,36.3,36.32,36.27,36.31,41800.0,30.9493,30.9664,30.9238,30.9579,41800.0
2013-12-05 11:05:00,36.31,36.31,36.29,36.29,25600.0,30.9579,30.9579,30.9408,30.9408,25600.0
2013-12-05 11:10:00,36.28,36.3,36.25,36.26,22000.0,30.9323,30.9493,30.9067,30.9152,22000.0
2013-12-05 11:15:00,36.25,36.29,36.24,36.29,18000.0,30.9067,30.9408,30.8982,30.9408,18000.0
2013-12-05 11:20:00,36.27,36.27,36.26,36.27,22200.0,30.9238,30.9238,30.9152,30.9238,22200.0
2013-12-05 11:25:00,36.26,36.27,36.24,36.24,44400.0,30.9152,30.9238,30.8982,30.8982,44400.0
2013-12-05 11:30:00,36.24,36.24,36.15,36.16,43400.0,30.8982,30.8982,30.8214,30.83,43400.0
2013-12-05 11:35:00,36.15,36.15,36.08,36.11,88000.0,30.8214,30.8214,30.7618,30.7873,88000.0
2013-12-05 11:40:00,36.11,36.18,36.1,36.15,39800.0,30.7873,30.847,30.7788,30.8214,39800.0
2013-12-05 11:45:00,36.15,36.17,36.13,36.17,25600.0,30.8214,30.8385,30.8044,30.8385,25600.0
2013-12-05 11:50:00,36.16,36.24,36.16,36.24,16000.0,30.83,30.8982,30.83,30.8982,16000.0
2013-12-05 11:55:00,36.24,36.24,36.22,36.24,19200.0,30.8982,30.8982,30.8811,30.8982,19200.0
2013-12-05 12:00:00,36.24,36.27,36.23,36.27,17000.0,30.8982,30.9238,30.8896,30.9238,17000.0
2013-12-05 12:05:00,36.27,36.27,36.22,36.22,18800.0,30.9238,30.9238,30.8811,30.8811,18800.0
2013-12-05 12:10:00,36.22,36.23,36.19,36.21,38200.0,30.8811,30.8896,30.8555,30.8726,38200.0
2013-12-05 12:15:00,36.21,36.25,36.2,36.25,22600.0,30.8726,30.9067,30.8641,30.9067,22600.0
2013-12-05 12:20:00,36.25,36.26,36.2,36.2,17200.0,30.9067,30.9152,30.8641,30.8641,17200.0
2013-12-05 12:25:00,36.21,36.24,36.2,36.21,14800.0,30.8726,30.8982,30.8641,30.8726,14800.0
2013-12-05 12:30:00,36.21,36.22,36.2,36.2,9400.0,30.8726,30.8811,30.8641,30.8641,9400.0
2013-12-05 12:35:00,36.2,36.21,36.2,36.2,9400.0,30.8641,30.8726,30.8641,30.8641,9400.0
2013-12-05 12:40:00,36.21,36.24,36.2,36.22,8200.0,30.8726,30.8982,30.8641,30.8811,8200.0
2013-12-05 12:45:00,36.21,36.23,36.21,36.22,12600.0,30.8726,30.8896,30.8726,30.8811,12600.0
2013-12-05 12:50:00,36.22,36.27,36.22,36.27,12200.0,30.8811,30.9238,30.8811,30.9238,12200.0
2013-12-05 12:55:00,36.27,36.29,36.26,36.26,18600.0,30.9238,30.9408,30.9152,30.9152,18600.0
2013-12-05 13:00:00,36.26,36.27,36.25,36.26,13600.0,30.9152,30.9238,30.9067,30.9152,13600.0
2013-12-05 13:05:00,36.26,36.27,36.24,36.24,28400.0,30.9152,30.9238,30.8982,30.8982,28400.0
2013-12-05 13:10:00,36.24,36.24,36.21,36.22,19600.0,30.8982,30.8982,30.8726,30.8811,19600.0
2013-12-05 13:15:00,36.22,36.22,36.19,36.2,21000.0,30.8811,30.8811,30.8555,30.8641,21000.0
2013-12-05 13:20:00,36.19,36.21,36.18,36.21,11200.0,30.8555,30.8726,30.847,30.8726,11200.0
2013-12-05 13:25:00,36.21,36.21,36.18,36.19,9000.0,30.8726,30.8726,30.847,30.8555,9000.0
2013-12-05 13:30:00,36.2,36.21,36.19,36.19,11600.0,30.8641,30.8726,30.8555,30.8555,11600.0
2013-12-05 13:35:00,36.2,36.22,36.18,36.19,11800.0,30.8641,30.8811,30.847,30.8555,11800.0
2013-12-05 13:40:00,36.19,36.2,36.17,36.18,15400.0,30.8555,30.8641,30.8385,30.847,15400.0
2013-12-05 13:45:00,36.18,36.2,36.12,36.13,68400.0,30.847,30.8641,30.7959,30.8044,68400.0
2013-12-05 13:50:00,36.14,36.16,36.12,36.15,15600.0,30.8129,30.83,30.7959,30.8214,15600.0
2013-12-05 13:55:00,36.15,36.18,36.15,36.18,26600.0,30.8214,30.847,30.8214,30.847,26600.0
2013-12-05 14:00:00,36.18,36.21,36.16,36.18,38200.0,30.847,30.8726,30.83,30.847,38200.0
2013-12-05 14:05:00,36.19,36.2,36.17,36.18,86000.0,30.8555,30.8641,30.8385,30.847,86000.0
2013-12-05 14:10:00,36.18,36.19,36.1,36.12,136000.0,30.847,30.8555,30.7788,30.7959,136000.0
2013-12-05 14:15:00,36.12,36.12,36.08,36.09,115400.0,30.7959,30.7959,30.7618,30.7703,115400.0
2013-12-05 14:20:00,36.1,36.1,36.02,36.05,81200.0,30.7788,30.7788,30.7106,30.7362,81200.0
2013-12-05 14:25:00,36.05,36.1,36.04,36.1,17800.0,30.7362,30.7788,30.7277,30.7788,17800.0
2013-12-05 14:30:00,36.1,36.13,36.1,36.11,37200.0,30.7788,30.8044,30.7788,30.7873,37200.0
2013-12-05 14:35:00,36.12,36.15,36.11,36.15,34000.0,30.7959,30.8214,30.7873,30.8214,34000.0
2013-12-05 14:40:00,36.15,36.15,36.12,36.14,54600.0,30.8214,30.8214,30.7959,30.8129,54600.0
2013-12-05 14:45:00,36.15,36.15,36.12,36.13,34800.0,30.8214,30.8214,30.7959,30.8044,34800.0
2013-12-05 14:50:00,36.13,36.15,36.1,36.11,57200.0,30.8044,30.8214,30.7788,30.7873,57200.0
2013-12-05 14:55:00,36.11,36.13,36.09,36.09,56600.0,30.7873,30.8044,30.7703,30.7703,56600.0
2013-12-05 15:00:00,36.1,36.17,36.09,36.16,49200.0,30.7788,30.8385,30.7703,30.83,49200.0
2013-12-05 15:05:00,36.16,36.21,36.16,36.2,25200.0,30.83,30.8726,30.83,30.8641,25200.0
2013-12-05 15:10:00,36.21,36.23,36.2,36.22,31400.0,30.8726,30.8896,30.8641,30.8811,31400.0
2013-12-05 15:15:00,36.22,36.22,36.19,36.2,29400.0,30.8811,30.8811,30.8555,30.8641,29400.0
2013-12-05 15:20:00,36.2,36.22,36.18,36.21,28800.0,30.8641,30.8811,30.847,30.8726,28800.0
2013-12-05 15:25:00,36.21,36.26,36.21,36.24,30200.0,30.8726,30.9152,30.8726,30.8982,30200.0
2013-12-05 15:30:00,36.24,36.27,36.22,36.27,36800.0,30.8982,30.9238,30.8811,30.9238,36800.0
2013-12-05 15:35:00,36.27,36.27,36.25,36.26,49200.0,30.9238,30.9238,30.9067,30.9152,49200.0
2013-12-05 15:40:00,36.26,36.26,36.18,36.18,50200.0,30.9152,30.9152,30.847,30.847,50200.0
2013-12-05 15:45:00,36.18,36.19,36.13,36.15,91600.0,30.847,30.8555,30.8044,30.8214,91600.0
2013-12-05 15:50:00,36.15,36.15,36.12,36.13,153000.0,30.8214,30.8214,30.7959,30.8044,153000.0
2013-12-05 15:55:00,36.14,36.17,36.12,36.13,275200.0,30.8129,30.8385,30.7959,30.8044,275200.0
2013-12-06 09:30:00,36.44,36.49,36.29,36.31,103600.0,31.0687,31.1113,30.9408,30.9579,103600.0
2013-12-06 09:35:00,36.3,36.38,36.29,36.34,28400.0,30.9493,31.0175,30.9408,30.9834,28400.0
2013-12-06 09:40:00,36.34,36.35,36.29,36.3,46800.0,30.9834,30.992,30.9408,30.9493,46800.0
2013-12-06 09:45:00,36.28,36.28,36.23,36.23,47200.0,30.9323,30.9323,30.8896,30.8896,47200.0
2013-12-06 09:50:00,36.22,36.23,36.16,36.19,65200.0,30.8811,30.8896,30.83,30.8555,65200.0
2013-12-06 09:55:00,36.17,36.18,36.12,36.13,55200.0,30.8385,30.847,30.7959,30.8044,55200.0
2013-12-06 10:00:00,36.12,36.18,36.12,36.17,29400.0,30.7959,30.847,30.7959,30.8385,29400.0
2013-12-06 10:05:00,36.17,36.17,36.1,36.13,58400.0,30.8385,30.8385,30.7788,30.8044,58400.0
2013-12-06 10:10:00,36.14,36.15,36.1,36.13,31400.0,30.8129,30.8214,30.7788,30.8044,31400.0
2013-12-06 10:15:00,36.13,36.18,36.13,36.15,30800.0,30.8044,30.847,30.8044,30.8214,30800.0
2013-12-06 10:20:00,36.15,36.23,36.13,36.23,32200.0,30.8214,30.8896,30.8044,30.8896,32200.0
2013-12-06 10:25:00,36.23,36.24,36.21,36.23,17400.0,30.8896,30.8982,30.8726,30.8896,17400.0
2013-12-06 10:30:00,36.22,36.22,36.13,36.19,19200.0,30.8811,30.8811,30.8044,30.8555,19200.0
2013-12-06 10:35:00,36.18,36.19,36.12,36.12,67000.0,30.847,30.8555,30.7959,30.7959,67000.0
2013-12-06 10:40:00,36.13,36.15,36.1,36.12,26400.0,30.8044,30.8214,30.7788,30.7959,26400.0
2013-12-06 10:45:00,36.11,36.12,36.07,36.09,25600.0,30.7873,30.7959,30.7532,30.7703,25600.0
2013-12-06 10:50:00,36.09,36.12,36.08,36.12,52400.0,30.7703,30.7959,30.7618,30.7959,52400.0
2013-12-06 10:55:00,36.12,36.15,36.11,36.13,19400.0,30.7959,30.8214,30.7873,30.8044,19400.0
2013-12-06 11:00:00,36.13,36.17,36.13,36.16,50400.0,30.8044,30.8385,30.8044,30.83,50400.0
2013-12-06 11:05:00,36.16,36.2,36.15,36.18,45000.0,30.83,30.8641,30.8214,30.847,45000.0
2013-12-06 11:10:00,36.18,36.19,36.15,36.15,25800.0,30.847,30.8555,30.8214,30.8214,25800.0
2013-12-06 11:15:00,36.15,36.16,36.09,36.09,60400.0,30.8214,30.83,30.7703,30.7703,60400.0
2013-12-06 11:20:00,36.08,36.08,36.02,36.04,31800.0,30.7618,30.7618,30.7106,30.7277,31800.0
2013-12-06 11:25:00,36.04,36.04,35.99,36.0,28800.0,30.7277,30.7277,30.685,30.6935,28800.0
2013-12-06 11:30:00,36.0,36.03,35.99,35.99,40200.0,30.6935,30.7191,30.685,30.685,40200.0
2013-12-06 11:35:00,35.99,36.02,35.95,35.98,25800.0,30.685,30.7106,30.6509,30.6765,25800.0
2013-12-06 11:40:00,35.99,36.01,35.98,36.0,10800.0,30.685,30.7021,30.6765,30.6935,10800.0
2013-12-06 11:45:00,36.0,36.01,35.99,36.01,12800.0,30.6935,30.7021,30.685,30.7021,12800.0
2013-12-06 11:50:00,36.01,36.05,36.0,36.04,56800.0,30.7021,30.7362,30.6935,30.7277,56800.0
2013-12-06 11:55:00,36.04,36.1,36.04,36.1,16800.0,30.7277,30.7788,30.7277,30.7788,16800.0
2013-12-06 12:00:00,36.1,36.1,36.05,36.09,41000.0,30.7788,30.7788,30.7362,30.7703,41000.0
2013-12-06 12:05:00,36.09,36.1,36.07,36.09,17200.0,30.7703,30.7788,30.7532,30.7703,17200.0
2013-12-06 12:10:00,36.09,36.12,36.09,36.11,17000.0,30.7703,30.7959,30.7703,30.7873,17000.0
2013-12-06 12:15:00,36.1,36.1,36.08,36.1,10600.0,30.7788,30.7788,30.7618,30.7788,10600.0
2013-12-06 12:20:00,36.09,36.09,36.08,36.09,7000.0,30.7703,30.7703,30.7618,30.7703,7000.0
2013-12-06 12:25:00,36.09,36.1,36.09,36.1,9600.0,30.7703,30.7788,30.7703,30.7788,9600.0
2013-12-06 12:30:00,36.09,36.11,36.09,36.11,6400.0,30.7703,30.7873,30.7703,30.7873,6400.0
2013-12-06 12:35:00,36.12,36.15,36.11,36.13,34400.0,30.7959,30.8214,30.7873,30.8044,34400.0
2013-12-06 12:40:00,36.13,36.15,36.11,36.12,25400.0,30.8044,30.8214,30.7873,30.7959,25400.0
2013-12-06 12:45:00,36.13,36.13,36.12,36.13,11800.0,30.8044,30.8044,30.7959,30.8044,11800.0
2013-12-06 12:50:00,36.13,36.16,36.13,36.15,12400.0,30.8044,30.83,30.8044,30.8214,12400.0
2013-12-06 12:55:00,36.15,36.16,36.13,36.15,16800.0,30.8214,30.83,30.8044,30.8214,16800.0
2013-12-06 13:00:00,36.13,36.15,36.12,36.15,9800.0,30.8044,30.8214,30.7959,30.8214,9800.0
2013-12-06 13:05:00,36.15,36.16,36.12,36.12,9200.0,30.8214,30.83,30.7959,30.7959,9200.0
2013-12-06 13:10:00,36.12,36.12,36.09,36.12,18200.0,30.7959,30.7959,30.7703,30.7959,18200.0
2013-12-06 13:15:00,36.12,36.13,36.11,36.11,18600.0,30.7959,30.8044,30.7873,30.7873,18600.0
2013-12-06 13:20:00,36.1,36.12,36.09,36.09,18800.0,30.7788,30.7959,30.7703,30.7703,18800.0
2013-12-06 13:25:00,36.08,36.09,36.02,36.03,58000.0,30.7618,30.7703,30.7106,30.7191,58000.0
2013-12-06 13:30:00,36.03,36.09,36.01,36.09,133000.0,30.7191,30.7703,30.7021,30.7703,133000.0
2013-12-06 13:35:00,36.09,36.13,36.07,36.13,21400.0,30.7703,30.8044,30.7532,30.8044,21400.0
2013-12-06 13:40:00,36.12,36.14,36.1,36.1,43400.0,30.7959,30.8129,30.7788,30.7788,43400.0
2013-12-06 13:45:00,36.1,36.13,36.1,36.1,25000.0,30.7788,30.8044,30.7788,30.7788,25000.0
2013-12-06 13:50:00,36.1,36.13,36.09,36.13,14200.0,30.7788,30.8044,30.7703,30.8044,14200.0
2013-12-06 13:55:00,36.13,36.13,36.11,36.11,7600.0,30.8044,30.8044,30.7873,30.7873,7600.0
2013-12-06 14:00:00,36.12,36.13,36.1,36.12,25200.0,30.7959,30.8044,30.7788,30.7959,25200.0
2013-12-06 14:05:00,36.12,36.13,36.12,36.12,18200.0,30.7959,30.8044,30.7959,30.7959,18200.0
2013-12-06 14:10:00,36.12,36.13,36.11,36.12,16400.0,30.7959,30.8044,30.7873,30.7959,16400.0
2013-12-06 14:15:00,36.12,36.13,36.08,36.1,77800.0,30.7959,30.8044,30.7618,30.7788,77800.0
2013-12-06 14:20:00,36.1,36.1,36.07,36.08,45600.0,30.7788,30.7788,30.7532,30.7618,45600.0
2013-12-06 14:25:00,36.1,36.11,36.07,36.07,41400.0,30.7788,30.7873,30.7532,30.7532,41400.0
2013-12-06 14:30:00,36.08,36.09,36.07,36.09,23200.0,30.7618,30.7703,30.7532,30.7703,23200.0
2013-12-06 14:35:00,36.09,36.1,36.06,36.08,42600.0,30.7703,30.7788,30.7447,30.7618,42600.0
2013-12-06 14:40:00,36.09,36.13,36.09,36.12,13200.0,30.7703,30.8044,30.7703,30.7959,13200.0
2013-12-06 14:45:00,36.12,36.13,36.1,36.1,28800.0,30.7959,30.8044,30.7788,30.7788,28800.0
2013-12-06 14:50:00,36.1,36.11,36.09,36.1,23800.0,30.7788,30.7873,30.7703,30.7788,23800.0
2013-12-06 14:55:00,36.1,36.13,36.1,36.12,16600.0,30.7788,30.8044,30.7788,30.7959,16600.0
2013-12-06 15:00:00,36.13,36.13,36.11,36.11,25800.0,30.8044,30.8044,30.7873,30.7873,25800.0
2013-12-06 15:05:00,36.11,36.13,36.1,36.1,22200.0,30.7873,30.8044,30.7788,30.7788,22200.0
2013-12-06 15:10:00,36.1,36.12,36.09,36.1,14800.0,30.7788,30.7959,30.7703,30.7788,14800.0
2013-12-06 15:15:00,36.1,36.1,36.09,36.09,27200.0,30.7788,30.7788,30.7703,30.7703,27200.0
2013-12-06 15:20:00,36.1,36.1,36.1,36.1,18200.0,30.7788,30.7788,30.7788,30.7788,18200.0
2013-12-06 15:25:00,36.1,36.1,36.08,36.08,21200.0,30.7788,30.7788,30.7618,30.7618,21200.0
2013-12-06 15:30:00,36.08,36.1,36.08,36.1,39600.0,30.7618,30.7788,30.7618,30.7788,39600.0
2013-12-06 15:35:00,36.1,36.1,36.06,36.08,49200.0,30.7788,30.7788,30.7447,30.7618,49200.0
2013-12-06 15:40:00,36.08,36.08,36.04,36.04,86600.0,30.7618,30.7618,30.7277,30.7277,86600.0
2013-12-06 15:45:00,36.04,36.05,36.04,36.05,50400.0,30.7277,30.7362,30.7277,30.7362,50400.0
2013-12-06 15:50:00,36.05,36.05,36.04,36.05,132400.0,30.7362,30.7362,30.7277,30.7362,132400.0
2013-12-06 15:55:00,36.05,36.08,36.04,36.07,244800.0,30.7362,30.7618,30.7277,30.7532,244800.0
2013-12-09 09:30:00,36.0,36.07,35.92,35.94,143000.0,30.7661,30.826,30.6978,30.7149,143000.0
2013-12-09 09:35:00,35.95,35.97,35.9,35.92,41400.0,30.7234,30.7405,30.6807,30.6978,41400.0
2013-12-09 09:40:00,35.91,35.93,35.88,35.92,80400.0,30.6892,30.7063,30.6636,30.6978,80400.0
2013-12-09 09:45:00,35.92,35.94,35.88,35.9,90800.0,30.6978,30.7149,30.6636,30.6807,90800.0
2013-12-09 09:50:00,35.9,35.96,35.89,35.93,83800.0,30.6807,30.732,30.6721,30.7063,83800.0
2013-12-09 09:55:00,35.93,36.01,35.93,36.01,69200.0,30.7063,30.7747,30.7063,30.7747,69200.0
2013-12-09 10:00:00,35.99,36.03,35.98,35.99,66000.0,30.7576,30.7918,30.749,30.7576,66000.0
2013-12-09 10:05:00,35.99,35.99,35.94,35.94,66800.0,30.7576,30.7576,30.7149,30.7149,66800.0
2013-12-09 10:10:00,35.93,35.97,35.93,35.93,40200.0,30.7063,30.7405,30.7063,30.7063,40200.0
2013-12-09 10:15:00,35.94,35.96,35.92,35.94,163000.0,30.7149,30.732,30.6978,30.7149,163000.0
2013-12-09 10:20:00,35.94,35.96,35.93,35.94,66200.0,30.7149,30.732,30.7063,30.7149,66200.0
2013-12-09 10:25:00,35.94,36.01,35.94,36.0,95800.0,30.7149,30.7747,30.7149,30.7661,95800.0
2013-12-09 10:30:00,35.99,36.01,35.98,35.99,126000.0,30.7576,30.7747,30.749,30.7576,126000.0
2013-12-09 10:35:00,35.99,36.01,35.97,35.99,80200.0,30.7576,30.7747,30.7405,30.7576,80200.0
2013-12-09 10:40:00,35.99,36.0,35.95,35.96,59400.0,30.7576,30.7661,30.7234,30.732,59400.0
2013-12-09 10:45:00,35.96,35.96,35.88,35.88,63200.0,30.732,30.732,30.6636,30.6636,63200.0
2013-12-09 10:50:00,35.89,35.96,35.88,35.94,40800.0,30.6721,30.732,30.6636,30.7149,40800.0
2013-12-09 10:55:00,35.93,35.93,35.89,35.91,55200.0,30.7063,30.7063,30.6721,30.6892,55200.0
2013-12-09 11:00:00,35.92,35.95,35.91,35.95,34800.0,30.6978,30.7234,30.6892,30.7234,34800.0
2013-12-09 11:05:00,35.95,35.97,35.95,35.96,37800.0,30.7234,30.7405,30.7234,30.732,37800.0
2013-12-09 11:10:00,35.96,35.97,35.92,35.94,50600.0,30.732,30.7405,30.6978,30.7149,50600.0
2013-12-09 11:15:00,35.94,35.97,35.93,35.96,34400.0,30.7149,30.7405,30.7063,30.732,34400.0
2013-12-09 11:20:00,35.96,35.98,35.95,35.95,32800.0,30.732,30.749,30.7234,30.7234,32800.0
2013-12-09 11:25:00,35.95,35.95,35.93,35.93,19000.0,30.7234,30.7234,30.7063,30.7063,19000.0
2013-12-09 11:30:00,35.93,35.96,35.92,35.95,35800.0,30.7063,30.732,30.6978,30.7234,35800.0
2013-12-09 11:35:00,35.96,35.96,35.93,35.93,63000.0,30.732,30.732,30.7063,30.7063,63000.0
2013-12-09 11:40:00,35.93,35.95,35.93,35.94,25600.0,30.7063,30.7234,30.7063,30.7149,25600.0
2013-12-09 11:45:00,35.94,35.95,35.94,35.94,57400.0,30.7149,30.7234,30.7149,30.7149,57400.0
2013-12-09 11:50:00,35.94,35.96,35.93,35.95,59200.0,30.7149,30.732,30.7063,30.7234,59200.0
2013-12-09 11:55:00,35.95,35.97,35.94,35.97,134600.0,30.7234,30.7405,30.7149,30.7405,134600.0
2013-12-09 12:00:00,35.98,36.01,35.96,35.99,57600.0,30.749,30.7747,30.732,30.7576,57600.0
2013-12-09 12:05:00,35.99,35.99,35.97,35.98,22400.0,30.7576,30.7576,30.7405,30.749,22400.0
2013-12-09 12:10:00,35.98,35.99,35.96,35.96,39000.0,30.749,30.7576,30.732,30.732,39000.0
2013-12-09 12:15:00,35.95,36.02,35.95,36.02,33200.0,30.7234,30.7832,30.7234,30.7832,33200.0
2013-12-09 12:20:00,36.02,36.07,36.02,36.07,34200.0,30.7832,30.826,30.7832,30.826,34200.0
2013-12-09 12:25:00,36.07,36.08,36.05,36.08,51600.0,30.826,30.8345,30.8089,30.8345,51600.0
2013-12-09 12:30:00,36.08,36.11,36.07,36.1,46600.0,30.8345,30.8601,30.826,30.8516,46600.0
2013-12-09 12:35:00,36.1,36.12,36.09,36.09,23200.0,30.8516,30.8687,30.8431,30.8431,23200.0
2013-12-09 12:40:00,36.09,36.09,36.06,36.06,31000.0,30.8431,30.8431,30.8174,30.8174,31000.0
2013-12-09 12:45:00,36.06,36.07,36.04,36.06,31200.0,30.8174,30.826,30.8003,30.8174,31200.0
2013-12-09 12:50:00,36.06,36.07,36.05,36.05,39800.0,30.8174,30.826,30.8089,30.8089,39800.0
2013-12-09 12:55:00,36.05,36.08,36.04,36.05,26200.0,30.8089,30.8345,30.8003,30.8089,26200.0
2013-12-09 13:00:00,36.04,36.06,36.04,36.06,46600.0,30.8003,30.8174,30.8003,30.8174,46600.0
2013-12-09 13:05:00,36.05,36.09,36.05,36.08,30800.0,30.8089,30.8431,30.8089,30.8345,30800.0
2013-12-09 13:10:00,36.08,36.1,36.07,36.07,50600.0,30.8345,30.8516,30.826,30.826,50600.0
2013-12-09 13:15:00,36.07,36.08,36.06,36.06,46800.0,30.826,30.8345,30.8174,30.8174,46800.0
2013-12-09 13:20:00,36.07,36.09,36.07,36.08,22600.0,30.826,30.8431,30.826,30.8345,22600.0
2013-12-09 13:25:00,36.08,36.1,36.08,36.08,35200.0,30.8345,30.8516,30.8345,30.8345,35200.0
2013-12-09 13:30:00,36.08,36.08,36.06,36.07,32800.0,30.8345,30.8345,30.8174,30.826,32800.0
2013-12-09 13:35:00,36.07,36.08,36.06,36.06,20800.0,30.826,30.8345,30.8174,30.8174,20800.0
2013-12-09 13:40:00,36.06,36.06,36.04,36.04,31200.0,30.8174,30.8174,30.8003,30.8003,31200.0
2013-12-09 13:45:00,36.04,36.04,36.02,36.04,23600.0,30.8003,30.8003,30.7832,30.8003,23600.0
2013-12-09 13:50:00,36.04,36.05,36.01,36.01,21400.0,30.8003,30.8089,30.7747,30.7747,21400.0
2013-12-09 13:55:00,36.01,36.03,36.01,36.02,27800.0,30.7747,30.7918,30.7747,30.7832,27800.0
2013-12-09 14:00:00,36.02,36.04,36.02,36.02,28400.0,30.7832,30.8003,30.7832,30.7832,28400.0
2013-12-09 14:05:00,36.02,36.04,36.02,36.02,18000.0,30.7832,30.8003,30.7832,30.7832,18000.0
2013-12-09 14:10:00,36.02,36.04,36.0,36.03,27200.0,30.7832,30.8003,30.7661,30.7918,27200.0
2013-12-09 14:15:00,36.04,36.06,36.03,36.04,43400.0,30.8003,30.8174,30.7918,30.8003,43400.0
2013-12-09 14:20:00,36.04,36.05,36.0,36.01,37800.0,30.8003,30.8089,30.7661,30.7747,37800.0
2013-12-09 14:25:00,36.01,36.02,35.99,36.02,30000.0,30.7747,30.7832,30.7576,30.7832,30000.0
2013-12-09 14:30:00,36.02,36.05,36.01,36.05,35200.0,30.7832,30.8089,30.7747,30.8089,35200.0
2013-12-09 14:35:00,36.04,36.04,35.99,35.99,27000.0,30.8003,30.8003,30.7576,30.7576,27000.0
2013-12-09 14:40:00,35.99,36.06,35.99,36.05,51000.0,30.7576,30.8174,30.7576,30.8089,51000.0
2013-12-09 14:45:00,36.05,36.05,36.01,36.02,34800.0,30.8089,30.8089,30.7747,30.7832,34800.0
2013-12-09 14:50:00,36.02,36.02,35.99,36.01,27200.0,30.7832,30.7832,30.7576,30.7747,27200.0
2013-12-09 14:55:00,35.99,35.99,35.96,35.98,43200.0,30.7576,30.7576,30.732,30.749,43200.0
2013-12-09 15:00:00,35.98,35.99,35.96,35.96,48200.0,30.749,30.7576,30.732,30.732,48200.0
2013-12-09 15:05:00,35.96,35.96,35.92,35.92,37000.0,30.732,30.732,30.6978,30.6978,37000.0
2013-12-09 15:10:00,35.92,35.92,35.88,35.88,60000.0,30.6978,30.6978,30.6636,30.6636,60000.0
2013-12-09 15:15:00,35.9,35.91,35.88,35.88,39800.0,30.6807,30.6892,30.6636,30.6636,39800.0
2013-12-09 15:20:00,35.88,35.92,35.88,35.92,36200.0,30.6636,30.6978,30.6636,30.6978,36200.0
2013-12-09 15:25:00,35.92,35.92,35.88,35.91,35000.0,30.6978,30.6978,30.6636,30.6892,35000.0
2013-12-09 15:30:00,35.91,35.92,35.9,35.91,60400.0,30.6892,30.6978,30.6807,30.6892,60400.0
2013-12-09 15:35:00,35.9,35.94,35.9,35.92,81000.0,30.6807,30.7149,30.6807,30.6978,81000.0
2013-12-09 15:40:00,35.92,35.94,35.92,35.94,54200.0,30.6978,30.7149,30.6978,30.7149,54200.0
2013-12-09 15:45:00,35.94,35.97,35.94,35.96,66200.0,30.7149,30.7405,30.7149,30.732,66200.0
2013-12-09 15:50:00,35.96,35.96,35.92,35.93,134800.0,30.732,30.732,30.6978,30.7063,134800.0
2013-12-09 15:55:00,35.92,35.95,35.91,35.94,282600.0,30.6978,30.7234,30.6892,30.7149,282600.0
2013-12-10 09:30:00,35.79,35.9,35.68,35.74,124000.0,30.5867,30.6807,30.4927,30.5439,124000.0
2013-12-10 09:35:00,35.74,35.82,35.73,35.81,52600.0,30.5439,30.6123,30.5354,30.6038,52600.0
2013-12-10 09:40:00,35.82,35.82,35.74,35.77,29400.0,30.6123,30.6123,30.5439,30.5696,29400.0
2013-12-10 09:45:00,35.77,35.8,35.73,35.78,32400.0,30.5696,30.5952,30.5354,30.5781,32400.0
2013-12-10 09:50:00,35.78,35.82,35.73,35.74,72200.0,30.5781,30.6123,30.5354,30.5439,72200.0
2013-12-10 09:55:00,35.73,35.77,35.73,35.77,34600.0,30.5354,30.5696,30.5354,30.5696,34600.0
2013-12-10 10:00:00,35.77,35.79,35.73,35.77,74600.0,30.5696,30.5867,30.5354,30.5696,74600.0
2013-12-10 10:05:00,35.77,35.78,35.73,35.75,46400.0,30.5696,30.5781,30.5354,30.5525,46400.0
2013-12-10 10:10:00,35.75,35.79,35.73,35.73,119200.0,30.5525,30.5867,30.5354,30.5354,119200.0
2013-12-10 10:15:00,35.73,35.76,35.73,35.76,54400.0,30.5354,30.561,30.5354,30.561,54400.0
2013-12-10 10:20:00,35.77,35.79,35.75,35.77,49200.0,30.5696,30.5867,30.5525,30.5696,49200.0
2013-12-10 10:25:00,35.77,35.77,35.74,35.74,31400.0,30.5696,30.5696,30.5439,30.5439,31400.0
2013-12-10 10:30:00,35.74,35.77,35.73,35.77,33600.0,30.5439,30.5696,30.5354,30.5696,33600.0
2013-12-10 10:35:00,35.77,35.77,35.76,35.77,38600.0,30.5696,30.5696,30.561,30.5696,38600.0
2013-12-10 10:40:00,35.77,35.77,35.77,35.77,37800.0,30.5696,30.5696,30.5696,30.5696,37800.0
2013-12-10 10:45:00,35.77,35.77,35.75,35.77,27000.0,30.5696,30.5696,30.5525,30.5696,27000.0
2013-12-10 10:50:00,35.78,35.78,35.74,35.74,24600.0,30.5781,30.5781,30.5439,30.5439,24600.0
2013-12-10 10:55:00,35.74,35.78,35.73,35.75,37600.0,30.5439,30.5781,30.5354,30.5525,37600.0
2013-12-10 11:00:00,35.74,35.77,35.73,35.73,54400.0,30.5439,30.5696,30.5354,30.5354,54400.0
2013-12-10 11:05:00,35.73,35.77,35.73,35.77,41200.0,30.5354,30.5696,30.5354,30.5696,41200.0
2013-12-10 11:10:00,35.77,35.77,35.73,35.76,17800.0,30.5696,30.5696,30.5354,30.561,17800.0
2013-12-10 11:15:00,35.76,35.78,35.74,35.78,28200.0,30.561,30.5781,30.5439,30.5781,28200.0
2013-12-10 11:20:00,35.77,35.77,35.76,35.76,31200.0,30.5696,30.5696,30.561,30.561,31200.0
2013-12-10 11:25:00,35.77,35.79,35.77,35.77,55200.0,30.5696,30.5867,30.5696,30.5696,55200.0
2013-12-10 11:30:00,35.77,35.77,35.75,35.75,54200.0,30.5696,30.5696,30.5525,30.5525,54200.0
2013-12-10 11:35:00,35.75,35.77,35.74,35.76,36800.0,30.5525,30.5696,30.5439,30.561,36800.0
2013-12-10 11:40:00,35.74,35.76,35.74,35.74,29200.0,30.5439,30.561,30.5439,30.5439,29200.0
2013-12-10 11:45:00,35.74,35.75,35.74,35.75,35000.0,30.5439,30.5525,30.5439,30.5525,35000.0
2013-12-10 11:50:00,35.75,35.75,35.73,35.73,23000.0,30.5525,30.5525,30.5354,30.5354,23000.0
2013-12-10 11:55:00,35.73,35.74,35.73,35.74,34200.0,30.5354,30.5439,30.5354,30.5439,34200.0
2013-12-10 12:00:00,35.73,35.76,35.73,35.74,30400.0,30.5354,30.561,30.5354,30.5439,30400.0
2013-12-10 12:05:00,35.74,35.76,35.73,35.74,46200.0,30.5439,30.561,30.5354,30.5439,46200.0
2013-12-10 12:10:00,35.74,35.77,35.74,35.76,36800.0,30.5439,30.5696,30.5439,30.561,36800.0
2013-12-10 12:15:00,35.76,35.77,35.76,35.77,22400.0,30.561,30.5696,30.561,30.5696,22400.0
2013-12-10 12:20:00,35.77,35.78,35.77,35.77,46400.0,30.5696,30.5781,30.5696,30.5696,46400.0
2013-12-10 12:25:00,35.77,35.77,35.76,35.77,25000.0,30.5696,30.5696,30.561,30.5696,25000.0
2013-12-10 12:30:00,35.77,35.77,35.77,35.77,19200.0,30.5696,30.5696,30.5696,30.5696,19200.0
2013-12-10 12:35:00,35.77,35.78,35.76,35.77,42000.0,30.5696,30.5781,30.561,30.5696,42000.0
2013-12-10 12:40:00,35.76,35.77,35.74,35.75,20600.0,30.561,30.5696,30.5439,30.5525,20600.0
2013-12-10 12:45:00,35.75,35.77,35.74,35.77,27000.0,30.5525,30.5696,30.5439,30.5696,27000.0
2013-12-10 12:50:00,35.76,35.79,35.76,35.78,28600.0,30.561,30.5867,30.561,30.5781,28600.0
2013-12-10 12:55:00,35.78,35.83,35.78,35.82,37400.0,30.5781,30.6209,30.5781,30.6123,37400.0
2013-12-10 13:00:00,35.81,35.82,35.79,35.81,23200.0,30.6038,30.6123,30.5867,30.6038,23200.0
2013-12-10 13:05:00,35.82,35.85,35.82,35.85,22400.0,30.6123,30.6379,30.6123,30.6379,22400.0
2013-12-10 13:10:00,35.85,35.89,35.84,35.88,32800.0,30.6379,30.6721,30.6294,30.6636,32800.0
2013-12-10 13:15:00,35.88,35.91,35.88,35.91,26600.0,30.6636,30.6892,30.6636,30.6892,26600.0
2013-12-10 13:20:00,35.9,35.9,35.84,35.85,26600.0,30.6807,30.6807,30.6294,30.6379,26600.0
2013-12-10 13:25:00,35.85,35.85,35.79,35.8,30200.0,30.6379,30.6379,30.5867,30.5952,30200.0
2013-12-10 13:30:00,35.81,35.81,35.77,35.78,66600.0,30.6038,30.6038,30.5696,30.5781,66600.0
2013-12-10 13:35:00,35.78,35.78,35.77,35.77,27400.0,30.5781,30.5781,30.5696,30.5696,27400.0
2013-12-10 13:40:00,35.79,35.82,35.78,35.81,26400.0,30.5867,30.6123,30.5781,30.6038,26400.0
2013-12-10 13:45:00,35.81,35.82,35.8,35.81,23000.0,30.6038,30.6123,30.5952,30.6038,23000.0
2013-12-10 13:50:00,35.81,35.81,35.79,35.81,31200.0,30.6038,30.6038,30.5867,30.6038,31200.0
2013-12-10 13:55:00,35.8,35.82,35.78,35.79,35800.0,30.5952,30.6123,30.5781,30.5867,35800.0
2013-12-10 14:00:00,35.79,35.81,35.78,35.81,42200.0,30.5867,30.6038,30.5781,30.6038,42200.0
2013-12-10 14:05:00,35.8,35.82,35.8,35.82,30800.0,30.5952,30.6123,30.5952,30.6123,30800.0
2013-12-10 14:10:00,35.82,35.82,35.81,35.81,32200.0,30.6123,30.6123,30.6038,30.6038,32200.0
2013-12-10 14:15:00,35.81,35.81,35.8,35.8,25800.0,30.6038,30.6038,30.5952,30.5952,25800.0
2013-12-10 14:20:00,35.8,35.81,35.79,35.8,47200.0,30.5952,30.6038,30.5867,30.5952,47200.0
2013-12-10 14:25:00,35.8,35.81,35.8,35.81,47000.0,30.5952,30.6038,30.5952,30.6038,47000.0
2013-12-10 14:30:00,35.8,35.81,35.8,35.8,43600.0,30.5952,30.6038,30.5952,30.5952,43600.0
2013-12-10 14:35:00,35.8,35.81,35.79,35.79,78800.0,30.5952,30.6038,30.5867,30.5867,78800.0
2013-12-10 14:40:00,35.79,35.79,35.77,35.79,41000.0,30.5867,30.5867,30.5696,30.5867,41000.0
2013-12-10 14:45:00,35.79,35.8,35.77,35.79,56000.0,30.5867,30.5952,30.5696,30.5867,56000.0
2013-12-10 14:50:00,35.79,35.8,35.76,35.77,48400.0,30.5867,30.5952,30.561,30.5696,48400.0
2013-12-10 14:55:00,35.77,35.79,35.77,35.78,50200.0,30.5696,30.5867,30.5696,30.5781,50200.0
2013-12-10 15:00:00,35.78,35.8,35.77,35.77,51200.0,30.5781,30.5952,30.5696,30.5696,51200.0
2013-12-10 15:05:00,35.77,35.78,35.77,35.77,52200.0,30.5696,30.5781,30.5696,30.5696,52200.0
2013-12-10 15:10:00,35.77,35.78,35.77,35.78,51600.0,30.5696,30.5781,30.5696,30.5781,51600.0
2013-12-10 15:15:00,35.77,35.77,35.74,35.74,61600.0,30.5696,30.5696,30.5439,30.5439,61600.0
2013-12-10 15:20:00,35.74,35.77,35.74,35.76,56800.0,30.5439,30.5696,30.5439,30.561,56800.0
2013-12-10 15:25:00,35.76,35.77,35.76,35.77,43600.0,30.561,30.5696,30.561,30.5696,43600.0
2013-12-10 15:30:00,35.77,35.78,35.76,35.76,79400.0,30.5696,30.5781,30.561,30.561,79400.0
2013-12-10 15:35:00,35.76,35.77,35.74,35.76,58800.0,30.561,30.5696,30.5439,30.561,58800.0
2013-12-10 15:40:00,35.76,35.77,35.76,35.77,56400.0,30.561,30.5696,30.561,30.5696,56400.0
2013-12-10 15:45:00,35.76,35.76,35.73,35.74,98800.0,30.561,30.561,30.5354,30.5439,98800.0
2013-12-10 15:50:00,35.73,35.75,35.72,35.74,189800.0,30.5354,30.5525,30.5268,30.5439,189800.0
2013-12-10 15:55:00,35.74,35.74,35.71,35.74,461000.0,30.5439,30.5439,30.5183,30.5439,461000.0
2013-12-11 09:30:00,35.64,35.75,35.62,35.7,111800.0,30.4585,30.5525,30.4414,30.5098,111800.0
2013-12-11 09:35:00,35.7,35.72,35.67,35.7,71600.0,30.5098,30.5268,30.4841,30.5098,71600.0
2013-12-11 09:40:00,35.7,35.7,35.62,35.62,89600.0,30.5098,30.5098,30.4414,30.4414,89600.0
2013-12-11 09:45:00,35.64,35.7,35.63,35.66,59000.0,30.4585,30.5098,30.4499,30.4756,59000.0
2013-12-11 09:50:00,35.66,35.67,35.62,35.67,82400.0,30.4756,30.4841,30.4414,30.4841,82400.0
2013-12-11 09:55:00,35.66,35.74,35.66,35.7,98800.0,30.4756,30.5439,30.4756,30.5098,98800.0
2013-12-11 10:00:00,35.7,35.7,35.64,35.65,49200.0,30.5098,30.5098,30.4585,30.467,49200.0
2013-12-11 10:05:00,35.65,35.66,35.62,35.65,72600.0,30.467,30.4756,30.4414,30.467,72600.0
2013-12-11 10:10:00,35.65,35.67,35.63,35.65,70400.0,30.467,30.4841,30.4499,30.467,70400.0
2013-12-11 10:15:00,35.65,35.65,35.64,35.65,54400.0,30.467,30.467,30.4585,30.467,54400.0
2013-12-11 10:20:00,35.65,35.67,35.63,35.66,63000.0,30.467,30.4841,30.4499,30.4756,63000.0
2013-12-11 10:25:00,35.67,35.69,35.64,35.65,40600.0,30.4841,30.5012,30.4585,30.467,40600.0
2013-12-11 10:30:00,35.65,35.7,35.64,35.7,24200.0,30.467,30.5098,30.4585,30.5098,24200.0
2013-12-11 10:35:00,35.7,35.74,35.7,35.73,48600.0,30.5098,30.5439,30.5098,30.5354,48600.0
2013-12-11 10:40:00,35.73,35.74,35.69,35.69,29000.0,30.5354,30.5439,30.5012,30.5012,29000.0
2013-12-11 10:45:00,35.69,35.69,35.66,35.67,24400.0,30.5012,30.5012,30.4756,30.4841,24400.0
2013-12-11 10:50:00,35.67,35.73,35.66,35.71,31200.0,30.4841,30.5354,30.4756,30.5183,31200.0
2013-12-11 10:55:00,35.71,35.74,35.7,35.73,18200.0,30.5183,30.5439,30.5098,30.5354,18200.0
2013-12-11 11:00:00,35.72,35.72,35.66,35.67,83200.0,30.5268,30.5268,30.4756,30.4841,83200.0
2013-12-11 11:05:00,35.67,35.68,35.66,35.68,27800.0,30.4841,30.4927,30.4756,30.4927,27800.0
2013-12-11 11:10:00,35.68,35.69,35.67,35.68,20200.0,30.4927,30.5012,30.4841,30.4927,20200.0
2013-12-11 11:15:00,35.67,35.68,35.66,35.67,37600.0,30.4841,30.4927,30.4756,30.4841,37600.0
2013-12-11 11:20:00,35.66,35.68,35.63,35.63,65400.0,30.4756,30.4927,30.4499,30.4499,65400.0
2013-12-11 11:25:00,35.63,35.67,35.62,35.65,49800.0,30.4499,30.4841,30.4414,30.467,49800.0
2013-12-11 11:30:00,35.64,35.65,35.56,35.57,61600.0,30.4585,30.467,30.3901,30.3987,61600.0
2013-12-11 11:35:00,35.57,35.57,35.55,35.55,22600.0,30.3987,30.3987,30.3816,30.3816,22600.0
2013-12-11 11:40:00,35.55,35.58,35.55,35.55,36200.0,30.3816,30.4072,30.3816,30.3816,36200.0
2013-12-11 11:45:00,35.55,35.56,35.54,35.56,41800.0,30.3816,30.3901,30.373,30.3901,41800.0
2013-12-11 11:50:00,35.56,35.57,35.52,35.52,34400.0,30.3901,30.3987,30.3559,30.3559,34400.0
2013-12-11 11:55:00,35.52,35.56,35.52,35.54,29600.0,30.3559,30.3901,30.3559,30.373,29600.0
2013-12-11 12:00:00,35.54,35.54,35.51,35.51,51200.0,30.373,30.373,30.3474,30.3474,51200.0
2013-12-11 12:05:00,35.51,35.52,35.5,35.51,54800.0,30.3474,30.3559,30.3388,30.3474,54800.0
2013-12-11 12:10:00,35.51,35.51,35.48,35.49,69600.0,30.3474,30.3474,30.3217,30.3303,69600.0
2013-12-11 12:15:00,35.49,35.49,35.44,35.46,40200.0,30.3303,30.3303,30.2876,30.3046,40200.0
2013-12-11 12:20:00,35.47,35.48,35.42,35.44,51200.0,30.3132,30.3217,30.2705,30.2876,51200.0
2013-12-11 12:25:00,35.44,35.47,35.44,35.46,111200.0,30.2876,30.3132,30.2876,30.3046,111200.0
2013-12-11 12:30:00,35.46,35.48,35.46,35.48,36800.0,30.3046,30.3217,30.3046,30.3217,36800.0
2013-12-11 12:35:00,35.48,35.51,35.48,35.49,35200.0,30.3217,30.3474,30.3217,30.3303,35200.0
2013-12-11 12:40:00,35.5,35.5,35.48,35.49,31200.0,30.3388,30.3388,30.3217,30.3303,31200.0
2013-12-11 12:45:00,35.49,35.51,35.49,35.49,55800.0,30.3303,30.3474,30.3303,30.3303,55800.0
2013-12-11 12:50:00,35.49,35.49,35.45,35.46,28800.0,30.3303,30.3303,30.2961,30.3046,28800.0
2013-12-11 12:55:00,35.45,35.46,35.44,35.44,29200.0,30.2961,30.3046,30.2876,30.2876,29200.0
2013-12-11 13:00:00,35.45,35.49,35.44,35.49,22800.0,30.2961,30.3303,30.2876,30.3303,22800.0
2013-12-11 13:05:00,35.5,35.52,35.5,35.52,17000.0,30.3388,30.3559,30.3388,30.3559,17000.0
2013-12-11 13:10:00,35.52,35.52,35.5,35.52,22400.0,30.3559,30.3559,30.3388,30.3559,22400.0
2013-12-11 13:15:00,35.52,35.56,35.52,35.54,30000.0,30.3559,30.3901,30.3559,30.373,30000.0
2013-12-11 13:20:00,35.54,35.55,35.52,35.52,39200.0,30.373,30.3816,30.3559,30.3559,39200.0
2013-12-11 13:25:00,35.52,35.52,35.47,35.47,32200.0,30.3559,30.3559,30.3132,30.3132,32200.0
2013-12-11 13:30:00,35.47,35.51,35.46,35.51,56000.0,30.3132,30.3474,30.3046,30.3474,56000.0
2013-12-11 13:35:00,35.5,35.54,35.49,35.54,23000.0,30.3388,30.373,30.3303,30.373,23000.0
2013-12-11 13:40:00,35.54,35.54,35.52,35.54,21400.0,30.373,30.373,30.3559,30.373,21400.0
2013-12-11 13:45:00,35.54,35.55,35.52,35.54,31400.0,30.373,30.3816,30.3559,30.373,31400.0
2013-12-11 13:50:00,35.54,35.54,35.52,35.53,41200.0,30.373,30.373,30.3559,30.3645,41200.0
2013-12-11 13:55:00,35.54,35.55,35.54,35.55,27200.0,30.373,30.3816,30.373,30.3816,27200.0
2013-12-11 14:00:00,35.55,35.55,35.52,35.55,42400.0,30.3816,30.3816,30.3559,30.3816,42400.0
2013-12-11 14:05:00,35.55,35.56,35.54,35.55,122000.0,30.3816,30.3901,30.373,30.3816,122000.0
2013-12-11 14:10:00,35.55,35.55,35.52,35.54,40400.0,30.3816,30.3816,30.3559,30.373,40400.0
2013-12-11 14:15:00,35.54,35.55,35.52,35.53,47200.0,30.373,30.3816,30.3559,30.3645,47200.0
2013-12-11 14:20:00,35.53,35.54,35.52,35.53,22000.0,30.3645,30.373,30.3559,30.3645,22000.0
2013-12-11 14:25:00,35.53,35.55,35.52,35.55,40400.0,30.3645,30.3816,30.3559,30.3816,40400.0
2013-12-11 14:30:00,35.54,35.55,35.52,35.52,57800.0,30.373,30.3816,30.3559,30.3559,57800.0
2013-12-11 14:35:00,35.52,35.53,35.49,35.49,105400.0,30.3559,30.3645,30.3303,30.3303,105400.0
2013-12-11 14:40:00,35.49,35.49,35.46,35.48,48000.0,30.3303,30.3303,30.3046,30.3217,48000.0
2013-12-11 14:45:00,35.47,35.48,35.43,35.44,68800.0,30.3132,30.3217,30.279,30.2876,68800.0
2013-12-11 14:50:00,35.43,35.44,35.4,35.41,80800.0,30.279,30.2876,30.2534,30.2619,80800.0
2013-12-11 14:55:00,35.41,35.43,35.41,35.43,57600.0,30.2619,30.279,30.2619,30.279,57600.0
2013-12-11 15:00:00,35.43,35.45,35.41,35.42,118000.0,30.279,30.2961,30.2619,30.2705,118000.0
2013-12-11 15:05:00,35.42,35.43,35.37,35.39,76600.0,30.2705,30.279,30.2277,30.2448,76600.0
2013-12-11 15:10:00,35.39,35.4,35.33,35.35,106000.0,30.2448,30.2534,30.1935,30.2106,106000.0
2013-12-11 15:15:00,35.35,35.35,35.3,35.3,98000.0,30.2106,30.2106,30.1679,30.1679,98000.0
2013-12-11 15:20:00,35.3,35.3,35.26,35.29,122600.0,30.1679,30.1679,30.1337,30.1594,122600.0
2013-12-11 15:25:00,35.29,35.29,35.23,35.24,107200.0,30.1594,30.1594,30.1081,30.1166,107200.0
2013-12-11 15:30:00,35.24,35.31,35.24,35.27,99200.0,30.1166,30.1765,30.1166,30.1423,99200.0
2013-12-11 15:35:00,35.27,35.28,35.24,35.24,139800.0,30.1423,30.1508,30.1166,30.1166,139800.0
2013-12-11 15:40:00,35.24,35.26,35.24,35.24,101400.0,30.1166,30.1337,30.1166,30.1166,101400.0
2013-12-11 15:45:00,35.24,35.26,35.21,35.24,198600.0,30.1166,30.1337,30.091,30.1166,198600.0
2013-12-11 15:50:00,35.24,35.26,35.23,35.23,308800.0,30.1166,30.1337,30.1081,30.1081,308800.0
2013-12-11 15:55:00,35.23,35.26,35.2,35.2,492200.0,30.1081,30.1337,30.0824,30.0824,492200.0
2013-12-12 09:30:00,35.24,35.34,35.15,35.32,93200.0,30.1166,30.2021,30.0397,30.185,93200.0
2013-12-12 09:35:00,35.32,35.34,35.24,35.28,105400.0,30.185,30.2021,30.1166,30.1508,105400.0
2013-12-12 09:40:00,35.27,35.29,35.24,35.25,23200.0,30.1423,30.1594,30.1166,30.1252,23200.0
2013-12-12 09:45:00,35.25,35.26,35.19,35.23,35400.0,30.1252,30.1337,30.0739,30.1081,35400.0
2013-12-12 09:50:00,35.22,35.26,35.16,35.22,55600.0,30.0995,30.1337,30.0483,30.0995,55600.0
2013-12-12 09:55:00,35.23,35.26,35.22,35.22,33400.0,30.1081,30.1337,30.0995,30.0995,33400.0
2013-12-12 10:00:00,35.22,35.27,35.2,35.23,79600.0,30.0995,30.1423,30.0824,30.1081,79600.0
2013-12-12 10:05:00,35.22,35.27,35.21,35.24,31800.0,30.0995,30.1423,30.091,30.1166,31800.0
2013-12-12 10:10:00,35.22,35.24,35.21,35.21,24200.0,30.0995,30.1166,30.091,30.091,24200.0
2013-12-12 10:15:00,35.22,35.22,35.17,35.18,85000.0,30.0995,30.0995,30.0568,30.0654,85000.0
2013-12-12 10:20:00,35.19,35.21,35.17,35.2,56000.0,30.0739,30.091,30.0568,30.0824,56000.0
2013-12-12 10:25:00,35.19,35.27,35.18,35.25,112800.0,30.0739,30.1423,30.0654,30.1252,112800.0
2013-12-12 10:30:00,35.26,35.33,35.24,35.31,118200.0,30.1337,30.1935,30.1166,30.1765,118200.0
2013-12-12 10:35:00,35.31,35.35,35.3,35.33,80800.0,30.1765,30.2106,30.1679,30.1935,80800.0
2013-12-12 10:40:00,35.34,35.34,35.28,35.29,88600.0,30.2021,30.2021,30.1508,30.1594,88600.0
2013-12-12 10:45:00,35.29,35.29,35.25,35.27,121000.0,30.1594,30.1594,30.1252,30.1423,121000.0
2013-12-12 10:50:00,35.27,35.3,35.23,35.23,57600.0,30.1423,30.1679,30.1081,30.1081,57600.0
2013-12-12 10:55:00,35.23,35.26,35.2,35.24,49600.0,30.1081,30.1337,30.0824,30.1166,49600.0
2013-12-12 11:00:00,35.24,35.27,35.23,35.26,17400.0,30.1166,30.1423,30.1081,30.1337,17400.0
2013-12-12 11:05:00,35.27,35.3,35.27,35.27,83800.0,30.1423,30.1679,30.1423,30.1423,83800.0
2013-12-12 11:10:00,35.26,35.28,35.22,35.24,54400.0,30.1337,30.1508,30.0995,30.1166,54400.0
2013-12-12 11:15:00,35.24,35.24,35.19,35.21,34400.0,30.1166,30.1166,30.0739,30.091,34400.0
2013-12-12 11:20:00,35.21,35.27,35.21,35.27,94600.0,30.091,30.1423,30.091,30.1423,94600.0
2013-12-12 11:25:00,35.27,35.27,35.2,35.23,77400.0,30.1423,30.1423,30.0824,30.1081,77400.0
2013-12-12 11:30:00,35.23,35.27,35.23,35.26,102000.0,30.1081,30.1423,30.1081,30.1337,102000.0
2013-12-12 11:35:00,35.27,35.29,35.25,35.29,66600.0,30.1423,30.1594,30.1252,30.1594,66600.0
2013-12-12 11:40:00,35.29,35.34,35.27,35.33,41600.0,30.1594,30.2021,30.1423,30.1935,41600.0
2013-12-12 11:45:00,35.33,35.4,35.32,35.38,37000.0,30.1935,30.2534,30.185,30.2363,37000.0
2013-12-12 11:50:00,35.39,35.43,35.38,35.42,29000.0,30.2448,30.279,30.2363,30.2705,29000.0
2013-12-12 11:55:00,35.43,35.43,35.38,35.39,39800.0,30.279,30.279,30.2363,30.2448,39800.0
2013-12-12 12:00:00,35.4,35.4,35.35,35.37,31200.0,30.2534,30.2534,30.2106,30.2277,31200.0
2013-12-12 12:05:00,35.37,35.39,35.35,35.38,26800.0,30.2277,30.2448,30.2106,30.2363,26800.0
2013-12-12 12:10:00,35.37,35.4,35.35,35.35,39000.0,30.2277,30.2534,30.2106,30.2106,39000.0
2013-12-12 12:15:00,35.35,35.37,35.34,35.35,30400.0,30.2106,30.2277,30.2021,30.2106,30400.0
2013-12-12 12:20:00,35.35,35.35,35.3,35.31,94800.0,30.2106,30.2106,30.1679,30.1765,94800.0
2013-12-12 12:25:00,35.31,35.32,35.29,35.3,46200.0,30.1765,30.185,30.1594,30.1679,46200.0
2013-12-12 12:30:00,35.3,35.33,35.3,35.32,118600.0,30.1679,30.1935,30.1679,30.185,118600.0
2013-12-12 12:35:00,35.33,35.35,35.31,35.34,24400.0,30.1935,30.2106,30.1765,30.2021,24400.0
2013-12-12 12:40:00,35.33,35.35,35.32,35.34,71000.0,30.1935,30.2106,30.185,30.2021,71000.0
2013-12-12 12:45:00,35.33,35.35,35.33,35.34,16600.0,30.1935,30.2106,30.1935,30.2021,16600.0
2013-12-12 12:50:00,35.34,35.35,35.29,35.34,22000.0,30.2021,30.2106,30.1594,30.2021,22000.0
2013-12-12 12:55:00,35.34,35.36,35.33,35.36,26000.0,30.2021,30.2192,30.1935,30.2192,26000.0
2013-12-12 13:00:00,35.37,35.43,35.35,35.43,161200.0,30.2277,30.279,30.2106,30.279,161200.0
2013-12-12 13:05:00,35.43,35.47,35.43,35.44,31800.0,30.279,30.3132,30.279,30.2876,31800.0
2013-12-12 13:10:00,35.44,35.46,35.43,35.44,31600.0,30.2876,30.3046,30.279,30.2876,31600.0
2013-12-12 13:15:00,35.44,35.49,35.44,35.49,20000.0,30.2876,30.3303,30.2876,30.3303,20000.0
2013-12-12 13:20:00,35.49,35.51,35.48,35.49,28600.0,30.3303,30.3474,30.3217,30.3303,28600.0
2013-12-12 13:25:00,35.48,35.5,35.46,35.49,52800.0,30.3217,30.3388,30.3046,30.3303,52800.0
2013-12-12 13:30:00,35.49,35.49,35.44,35.44,17600.0,30.3303,30.3303,30.2876,30.2876,17600.0
2013-12-12 13:35:00,35.44,35.52,35.44,35.51,52800.0,30.2876,30.3559,30.2876,30.3474,52800.0
2013-12-12 13:40:00,35.51,35.51,35.48,35.51,25200.0,30.3474,30.3474,30.3217,30.3474,25200.0
2013-12-12 13:45:00,35.51,35.58,35.49,35.58,87600.0,30.3474,30.4072,30.3303,30.4072,87600.0
2013-12-12 13:50:00,35.57,35.59,35.54,35.55,63600.0,30.3987,30.4157,30.373,30.3816,63600.0
2013-12-12 13:55:00,35.55,35.6,35.54,35.59,45000.0,30.3816,30.4243,30.373,30.4157,45000.0
2013-12-12 14:00:00,35.6,35.67,35.59,35.64,62800.0,30.4243,30.4841,30.4157,30.4585,62800.0
2013-12-12 14:05:00,35.64,35.65,35.61,35.63,52600.0,30.4585,30.467,30.4328,30.4499,52600.0
2013-12-12 14:10:00,35.63,35.63,35.58,35.58,56600.0,30.4499,30.4499,30.4072,30.4072,56600.0
2013-12-12 14:15:00,35.58,35.59,35.52,35.53,44800.0,30.4072,30.4157,30.3559,30.3645,44800.0
2013-12-12 14:20:00,35.53,35.55,35.49,35.54,32000.0,30.3645,30.3816,30.3303,30.373,32000.0
2013-12-12 14:25:00,35.54,35.56,35.54,35.55,20400.0,30.373,30.3901,30.373,30.3816,20400.0
2013-12-12 14:30:00,35.56,35.57,35.56,35.57,28000.0,30.3901,30.3987,30.3901,30.3987,28000.0
2013-12-12 14:35:00,35.57,35.57,35.52,35.53,37200.0,30.3987,30.3987,30.3559,30.3645,37200.0
2013-12-12 14:40:00,35.54,35.54,35.49,35.51,28400.0,30.373,30.373,30.3303,30.3474,28400.0
2013-12-12 14:45:00,35.5,35.51,35.45,35.45,34000.0,30.3388,30.3474,30.2961,30.2961,34000.0
2013-12-12 14:50:00,35.45,35.5,35.44,35.49,42000.0,30.2961,30.3388,30.2876,30.3303,42000.0
2013-12-12 14:55:00,35.49,35.55,35.49,35.54,31400.0,30.3303,30.3816,30.3303,30.373,31400.0
2013-12-12 15:00:00,35.55,35.56,35.49,35.5,81200.0,30.3816,30.3901,30.3303,30.3388,81200.0
2013-12-12 15:05:00,35.5,35.51,35.45,35.45,39000.0,30.3388,30.3474,30.2961,30.2961,39000.0
2013-12-12 15:10:00,35.46,35.46,35.45,35.46,61400.0,30.3046,30.3046,30.2961,30.3046,61400.0
2013-12-12 15:15:00,35.45,35.46,35.44,35.45,44400.0,30.2961,30.3046,30.2876,30.2961,44400.0
2013-12-12 15:20:00,35.45,35.5,35.45,35.48,29600.0,30.2961,30.3388,30.2961,30.3217,29600.0
2013-12-12 15:25:00,35.48,35.52,35.48,35.51,47200.0,30.3217,30.3559,30.3217,30.3474,47200.0
2013-12-12 15:30:00,35.51,35.54,35.49,35.51,59400.0,30.3474,30.373,30.3303,30.3474,59400.0
2013-12-12 15:35:00,35.49,35.51,35.41,35.41,71800.0,30.3303,30.3474,30.2619,30.2619,71800.0
2013-12-12 15:40:00,35.41,35.42,35.39,35.4,94800.0,30.2619,30.2705,30.2448,30.2534,94800.0
2013-12-12 15:45:00,35.4,35.4,35.36,35.37,86600.0,30.2534,30.2534,30.2192,30.2277,86600.0
2013-12-12 15:50:00,35.37,35.38,35.33,35.35,163200.0,30.2277,30.2363,30.1935,30.2106,163200.0
2013-12-12 15:55:00,35.34,35.35,35.31,35.32,219200.0,30.2021,30.2106,30.1765,30.185,219200.0
2013-12-13 09:30:00,35.52,35.72,35.31,35.6,98600.0,30.3559,30.5268,30.1765,30.4243,98600.0
2013-12-13 09:35:00,35.59,35.68,35.58,35.6,29800.0,30.4157,30.4927,30.4072,30.4243,29800.0
2013-12-13 09:40:00,35.6,35.63,35.5,35.59,54200.0,30.4243,30.4499,30.3388,30.4157,54200.0
2013-12-13 09:45:00,35.62,35.62,35.55,35.61,131000.0,30.4414,30.4414,30.3816,30.4328,131000.0
2013-12-13 09:50:00,35.62,35.66,35.55,35.6,115200.0,30.4414,30.4756,30.3816,30.4243,115200.0
2013-12-13 09:55:00,35.6,35.65,35.55,35.59,62800.0,30.4243,30.467,30.3816,30.4157,62800.0
2013-12-13 10:00:00,35.56,35.6,35.55,35.6,58200.0,30.3901,30.4243,30.3816,30.4243,58200.0
2013-12-13 10:05:00,35.6,35.63,35.59,35.62,46800.0,30.4243,30.4499,30.4157,30.4414,46800.0
2013-12-13 10:10:00,35.61,35.63,35.59,35.6,42400.0,30.4328,30.4499,30.4157,30.4243,42400.0
2013-12-13 10:15:00,35.61,35.65,35.58,35.6,149400.0,30.4328,30.467,30.4072,30.4243,149400.0
2013-12-13 10:20:00,35.6,35.63,35.6,35.62,45000.0,30.4243,30.4499,30.4243,30.4414,45000.0
2013-12-13 10:25:00,35.61,35.64,35.6,35.63,63200.0,30.4328,30.4585,30.4243,30.4499,63200.0
2013-12-13 10:30:00,35.63,35.68,35.62,35.67,96800.0,30.4499,30.4927,30.4414,30.4841,96800.0
2013-12-13 10:35:00,35.67,35.69,35.62,35.63,29600.0,30.4841,30.5012,30.4414,30.4499,29600.0
2013-12-13 10:40:00,35.63,35.64,35.62,35.63,20000.0,30.4499,30.4585,30.4414,30.4499,20000.0
2013-12-13 10:45:00,35.63,35.66,35.62,35.63,37000.0,30.4499,30.4756,30.4414,30.4499,37000.0
2013-12-13 10:50:00,35.63,35.65,35.63,35.64,22600.0,30.4499,30.467,30.4499,30.4585,22600.0
2013-12-13 10:55:00,35.65,35.66,35.62,35.63,28200.0,30.467,30.4756,30.4414,30.4499,28200.0
2013-12-13 11:00:00,35.63,35.65,35.62,35.63,50400.0,30.4499,30.467,30.4414,30.4499,50400.0
2013-12-13 11:05:00,35.64,35.7,35.62,35.69,39800.0,30.4585,30.5098,30.4414,30.5012,39800.0
2013-12-13 11:10:00,35.69,35.74,35.68,35.73,42600.0,30.5012,30.5439,30.4927,30.5354,42600.0
2013-12-13 11:15:00,35.74,35.8,35.73,35.76,60800.0,30.5439,30.5952,30.5354,30.561,60800.0
2013-12-13 11:20:00,35.77,35.77,35.73,35.74,45600.0,30.5696,30.5696,30.5354,30.5439,45600.0
2013-12-13 11:25:00,35.74,35.8,35.74,35.74,68200.0,30.5439,30.5952,30.5439,30.5439,68200.0
2013-12-13 11:30:00,35.74,35.8,35.74,35.77,127000.0,30.5439,30.5952,30.5439,30.5696,127000.0
2013-12-13 11:35:00,35.77,35.77,35.74,35.76,25400.0,30.5696,30.5696,30.5439,30.561,25400.0
2013-12-13 11:40:00,35.77,35.81,35.76,35.81,30000.0,30.5696,30.6038,30.561,30.6038,30000.0
2013-12-13 11:45:00,35.8,35.81,35.78,35.78,22600.0,30.5952,30.6038,30.5781,30.5781,22600.0
2013-12-13 11:50:00,35.78,35.79,35.74,35.79,67800.0,30.5781,30.5867,30.5439,30.5867,67800.0
2013-12-13 11:55:00,35.79,35.79,35.75,35.77,40000.0,30.5867,30.5867,30.5525,30.5696,40000.0
2013-12-13 12:00:00,35.77,35.77,35.75,35.76,33000.0,30.5696,30.5696,30.5525,30.561,33000.0
2013-12-13 12:05:00,35.77,35.77,35.76,35.77,25600.0,30.5696,30.5696,30.561,30.5696,25600.0
2013-12-13 12:10:00,35.77,35.79,35.77,35.78,25200.0,30.5696,30.5867,30.5696,30.5781,25200.0
2013-12-13 12:15:00,35.77,35.79,35.77,35.79,12000.0,30.5696,30.5867,30.5696,30.5867,12000.0
2013-12-13 12:20:00,35.79,35.8,35.77,35.78,41200.0,30.5867,30.5952,30.5696,30.5781,41200.0
2013-12-13 12:25:00,35.78,35.81,35.77,35.81,25800.0,30.5781,30.6038,30.5696,30.6038,25800.0
2013-12-13 12:30:00,35.81,35.82,35.79,35.81,25400.0,30.6038,30.6123,30.5867,30.6038,25400.0
2013-12-13 12:35:00,35.81,35.86,35.81,35.86,37600.0,30.6038,30.6465,30.6038,30.6465,37600.0
2013-12-13 12:40:00,35.86,35.88,35.82,35.83,57800.0,30.6465,30.6636,30.6123,30.6209,57800.0
2013-12-13 12:45:00,35.83,35.85,35.82,35.85,96400.0,30.6209,30.6379,30.6123,30.6379,96400.0
2013-12-13 12:50:00,35.85,35.87,35.85,35.85,26400.0,30.6379,30.655,30.6379,30.6379,26400.0
2013-12-13 12:55:00,35.86,35.86,35.81,35.83,42600.0,30.6465,30.6465,30.6038,30.6209,42600.0
2013-12-13 13:00:00,35.84,35.9,35.83,35.9,34600.0,30.6294,30.6807,30.6209,30.6807,34600.0
2013-12-13 13:05:00,35.9,35.9,35.85,35.85,33000.0,30.6807,30.6807,30.6379,30.6379,33000.0
2013-12-13 13:10:00,35.85,35.86,35.84,35.85,17800.0,30.6379,30.6465,30.6294,30.6379,17800.0
2013-12-13 13:15:00,35.85,35.87,35.85,35.86,23800.0,30.6379,30.655,30.6379,30.6465,23800.0
2013-12-13 13:20:00,35.85,35.86,35.84,35.85,39000.0,30.6379,30.6465,30.6294,30.6379,39000.0
2013-12-13 13:25:00,35.85,35.87,35.84,35.85,31400.0,30.6379,30.655,30.6294,30.6379,31400.0
2013-12-13 13:30:00,35.85,35.88,35.84,35.88,86800.0,30.6379,30.6636,30.6294,30.6636,86800.0
2013-12-13 13:35:00,35.88,35.91,35.87,35.88,41800.0,30.6636,30.6892,30.655,30.6636,41800.0
2013-12-13 13:40:00,35.88,35.9,35.87,35.87,49200.0,30.6636,30.6807,30.655,30.655,49200.0
2013-12-13 13:45:00,35.87,35.89,35.87,35.89,46000.0,30.655,30.6721,30.655,30.6721,46000.0
2013-12-13 13:50:00,35.88,35.93,35.88,35.92,60600.0,30.6636,30.7063,30.6636,30.6978,60600.0
2013-12-13 13:55:00,35.92,35.93,35.9,35.91,48600.0,30.6978,30.7063,30.6807,30.6892,48600.0
2013-12-13 14:00:00,35.9,35.92,35.89,35.9,86400.0,30.6807,30.6978,30.6721,30.6807,86400.0
2013-12-13 14:05:00,35.9,35.92,35.9,35.91,78400.0,30.6807,30.6978,30.6807,30.6892,78400.0
2013-12-13 14:10:00,35.91,35.92,35.88,35.89,85600.0,30.6892,30.6978,30.6636,30.6721,85600.0
2013-12-13 14:15:00,35.89,35.92,35.89,35.9,98200.0,30.6721,30.6978,30.6721,30.6807,98200.0
2013-12-13 14:20:00,35.91,35.91,35.89,35.91,73600.0,30.6892,30.6892,30.6721,30.6892,73600.0
2013-12-13 14:25:00,35.9,35.92,35.88,35.89,102400.0,30.6807,30.6978,30.6636,30.6721,102400.0
2013-12-13 14:30:00,35.88,35.9,35.86,35.9,44200.0,30.6636,30.6807,30.6465,30.6807,44200.0
2013-12-13 14:35:00,35.9,35.93,35.89,35.93,45800.0,30.6807,30.7063,30.6721,30.7063,45800.0
2013-12-13 14:40:00,35.93,35.93,35.9,35.9,50600.0,30.7063,30.7063,30.6807,30.6807,50600.0
2013-12-13 14:45:00,35.9,35.93,35.9,35.92,47400.0,30.6807,30.7063,30.6807,30.6978,47400.0
2013-12-13 14:50:00,35.91,35.96,35.91,35.95,60000.0,30.6892,30.732,30.6892,30.7234,60000.0
2013-12-13 14:55:00,35.95,35.98,35.94,35.98,50400.0,30.7234,30.749,30.7149,30.749,50400.0
2013-12-13 15:00:00,35.98,35.99,35.94,35.95,54600.0,30.749,30.7576,30.7149,30.7234,54600.0
2013-12-13 15:05:00,35.95,35.96,35.93,35.93,59400.0,30.7234,30.732,30.7063,30.7063,59400.0
2013-12-13 15:10:00,35.93,35.93,35.9,35.91,57000.0,30.7063,30.7063,30.6807,30.6892,57000.0
2013-12-13 15:15:00,35.91,35.91,35.9,35.9,32000.0,30.6892,30.6892,30.6807,30.6807,32000.0
2013-12-13 15:20:00,35.9,35.93,35.9,35.92,50800.0,30.6807,30.7063,30.6807,30.6978,50800.0
2013-12-13 15:25:00,35.92,35.95,35.92,35.92,66000.0,30.6978,30.7234,30.6978,30.6978,66000.0
2013-12-13 15:30:00,35.91,35.93,35.89,35.9,102200.0,30.6892,30.7063,30.6721,30.6807,102200.0
2013-12-13 15:35:00,35.9,35.9,35.88,35.88,134600.0,30.6807,30.6807,30.6636,30.6636,134600.0
2013-12-13 15:40:00,35.88,35.91,35.88,35.91,75600.0,30.6636,30.6892,30.6636,30.6892,75600.0
2013-12-13 15:45:00,35.91,35.92,35.88,35.92,103600.0,30.6892,30.6978,30.6636,30.6978,103600.0
2013-12-13 15:50:00,35.92,35.92,35.88,35.88,229800.0,30.6978,30.6978,30.6636,30.6636,229800.0
2013-12-13 15:55:00,35.88,35.9,35.85,35.87,384600.0,30.6636,30.6807,30.6379,30.655,384600.0
2013-12-16 09:30:00,36.06,36.4,36.05,36.39,271400.0,30.8174,31.108,30.8089,31.0994,271400.0
2013-12-16 09:35:00,36.38,36.63,36.34,36.35,141000.0,31.0909,31.3045,31.0567,31.0653,141000.0
2013-12-16 09:40:00,36.36,36.36,36.21,36.23,84200.0,31.0738,31.0738,30.9456,30.9627,84200.0
2013-12-16 09:45:00,36.24,36.26,36.17,36.2,90000.0,30.9712,30.9883,30.9114,30.9371,90000.0
2013-12-16 09:50:00,36.2,36.35,36.2,36.34,136600.0,30.9371,31.0653,30.9371,31.0567,136600.0
2013-12-16 09:55:00,36.35,36.41,36.32,36.38,78400.0,31.0653,31.1165,31.0396,31.0909,78400.0
2013-12-16 10:00:00,36.37,36.46,36.37,36.38,106400.0,31.0823,31.1593,31.0823,31.0909,106400.0
2013-12-16 10:05:00,36.38,36.41,36.28,36.29,96200.0,31.0909,31.1165,31.0054,31.014,96200.0
2013-12-16 10:10:00,36.29,36.4,36.29,36.37,143200.0,31.014,31.108,31.014,31.0823,143200.0
2013-12-16 10:15:00,36.37,36.43,36.37,36.42,98400.0,31.0823,31.1336,31.0823,31.1251,98400.0
2013-12-16 10:20:00,36.42,36.48,36.4,36.47,192200.0,31.1251,31.1764,31.108,31.1678,192200.0
2013-12-16 10:25:00,36.48,36.48,36.38,36.42,164200.0,31.1764,31.1764,31.0909,31.1251,164200.0
2013-12-16 10:30:00,36.41,36.42,36.31,36.32,59600.0,31.1165,31.1251,31.0311,31.0396,59600.0
2013-12-16 10:35:00,36.33,36.38,36.32,36.32,52800.0,31.0482,31.0909,31.0396,31.0396,52800.0
2013-12-16 10:40:00,36.32,36.32,36.27,36.32,72400.0,31.0396,31.0396,30.9969,31.0396,72400.0
2013-12-16 10:45:00,36.32,36.38,36.32,36.36,82600.0,31.0396,31.0909,31.0396,31.0738,82600.0
2013-12-16 10:50:00,36.36,36.43,36.36,36.43,66600.0,31.0738,31.1336,31.0738,31.1336,66600.0
2013-12-16 10:55:00,36.43,36.44,36.4,36.41,70800.0,31.1336,31.1422,31.108,31.1165,70800.0
2013-12-16 11:00:00,36.4,36.41,36.35,36.35,68200.0,31.108,31.1165,31.0653,31.0653,68200.0
2013-12-16 11:05:00,36.34,36.42,36.3,36.41,92000.0,31.0567,31.1251,31.0225,31.1165,92000.0
2013-12-16 11:10:00,36.41,36.45,36.4,36.45,71000.0,31.1165,31.1507,31.108,31.1507,71000.0
2013-12-16 11:15:00,36.45,36.45,36.38,36.38,68000.0,31.1507,31.1507,31.0909,31.0909,68000.0
2013-12-16 11:20:00,36.39,36.39,36.33,36.36,67800.0,31.0994,31.0994,31.0482,31.0738,67800.0
2013-12-16 11:25:00,36.37,36.42,36.36,36.4,51400.0,31.0823,31.1251,31.0738,31.108,51400.0
2013-12-16 11:30:00,36.39,36.4,36.37,36.38,27400.0,31.0994,31.108,31.0823,31.0909,27400.0
2013-12-16 11:35:00,36.38,36.38,36.32,36.33,41600.0,31.0909,31.0909,31.0396,31.0482,41600.0
2013-12-16 11:40:00,36.33,36.33,36.31,36.33,33000.0,31.0482,31.0482,31.0311,31.0482,33000.0
2013-12-16 11:45:00,36.33,36.36,36.32,36.34,54000.0,31.0482,31.0738,31.0396,31.0567,54000.0
2013-12-16 11:50:00,36.34,36.35,36.32,36.34,29200.0,31.0567,31.0653,31.0396,31.0567,29200.0
2013-12-16 11:55:00,36.34,36.35,36.34,36.35,29800.0,31.0567,31.0653,31.0567,31.0653,29800.0
2013-12-16 12:00:00,36.34,36.34,36.32,36.33,62200.0,31.0567,31.0567,31.0396,31.0482,62200.0
2013-12-16 12:05:00,36.33,36.34,36.3,36.33,30400.0,31.0482,31.0567,31.0225,31.0482,30400.0
2013-12-16 12:10:00,36.33,36.33,36.27,36.27,32200.0,31.0482,31.0482,30.9969,30.9969,32200.0
2013-12-16 12:15:00,36.27,36.28,36.24,36.27,46400.0,30.9969,31.0054,30.9712,30.9969,46400.0
2013-12-16 12:20:00,36.27,36.3,36.25,36.3,32200.0,30.9969,31.0225,30.9798,31.0225,32200.0
2013-12-16 12:25:00,36.3,36.33,36.3,36.32,66000.0,31.0225,31.0482,31.0225,31.0396,66000.0
2013-12-16 12:30:00,36.31,36.32,36.27,36.28,25400.0,31.0311,31.0396,30.9969,31.0054,25400.0
2013-12-16 12:35:00,36.27,36.29,36.27,36.27,34800.0,30.9969,31.014,30.9969,30.9969,34800.0
2013-12-16 12:40:00,36.27,36.31,36.27,36.31,29400.0,30.9969,31.0311,30.9969,31.0311,29400.0
2013-12-16 12:45:00,36.31,36.31,36.28,36.28,28600.0,31.0311,31.0311,31.0054,31.0054,28600.0
2013-12-16 12:50:00,36.28,36.31,36.27,36.3,36000.0,31.0054,31.0311,30.9969,31.0225,36000.0
2013-12-16 12:55:00,36.3,36.31,36.29,36.3,20000.0,31.0225,31.0311,31.014,31.0225,20000.0
2013-12-16 13:00:00,36.29,36.29,36.26,36.26,34400.0,31.014,31.014,30.9883,30.9883,34400.0
2013-12-16 13:05:00,36.26,36.27,36.21,36.27,59200.0,30.9883,30.9969,30.9456,30.9969,59200.0
2013-12-16 13:10:00,36.26,36.27,36.25,36.25,19800.0,30.9883,30.9969,30.9798,30.9798,19800.0
2013-12-16 13:15:00,36.26,36.27,36.25,36.26,23400.0,30.9883,30.9969,30.9798,30.9883,23400.0
2013-12-16 13:20:00,36.26,36.27,36.24,36.27,28400.0,30.9883,30.9969,30.9712,30.9969,28400.0
2013-12-16 13:25:00,36.27,36.31,36.27,36.3,21200.0,30.9969,31.0311,30.9969,31.0225,21200.0
2013-12-16 13:30:00,36.31,36.33,36.3,36.33,50000.0,31.0311,31.0482,31.0225,31.0482,50000.0
2013-12-16 13:35:00,36.33,36.34,36.3,36.3,22600.0,31.0482,31.0567,31.0225,31.0225,22600.0
2013-12-16 13:40:00,36.29,36.31,36.27,36.31,45800.0,31.014,31.0311,30.9969,31.0311,45800.0
2013-12-16 13:45:00,36.32,36.32,36.3,36.31,28600.0,31.0396,31.0396,31.0225,31.0311,28600.0
2013-12-16 13:50:00,36.31,36.33,36.31,36.33,43200.0,31.0311,31.0482,31.0311,31.0482,43200.0
2013-12-16 13:55:00,36.33,36.35,36.33,36.35,32800.0,31.0482,31.0653,31.0482,31.0653,32800.0
2013-12-16 14:00:00,36.35,36.4,36.35,36.37,34000.0,31.0653,31.108,31.0653,31.0823,34000.0
2013-12-16 14:05:00,36.37,36.37,36.35,36.37,39800.0,31.0823,31.0823,31.0653,31.0823,39800.0
2013-12-16 14:10:00,36.37,36.37,36.36,36.37,47400.0,31.0823,31.0823,31.0738,31.0823,47400.0
2013-12-16 14:15:00,36.37,36.37,36.34,36.34,39200.0,31.0823,31.0823,31.0567,31.0567,39200.0
2013-12-16 14:20:00,36.34,36.34,36.33,36.33,19200.0,31.0567,31.0567,31.0482,31.0482,19200.0
2013-12-16 14:25:00,36.33,36.34,36.32,36.34,33800.0,31.0482,31.0567,31.0396,31.0567,33800.0
2013-12-16 14:30:00,36.34,36.34,36.31,36.32,55200.0,31.0567,31.0567,31.0311,31.0396,55200.0
2013-12-16 14:35:00,36.31,36.33,36.31,36.32,30600.0,31.0311,31.0482,31.0311,31.0396,30600.0
2013-12-16 14:40:00,36.32,36.33,36.31,36.32,23800.0,31.0396,31.0482,31.0311,31.0396,23800.0
2013-12-16 14:45:00,36.32,36.33,36.31,36.31,42000.0,31.0396,31.0482,31.0311,31.0311,42000.0
2013-12-16 14:50:00,36.32,36.32,36.31,36.32,33600.0,31.0396,31.0396,31.0311,31.0396,33600.0
2013-12-16 14:55:00,36.32,36.33,36.3,36.31,24400.0,31.0396,31.0482,31.0225,31.0311,24400.0
2013-12-16 15:00:00,36.31,36.31,36.29,36.3,37400.0,31.0311,31.0311,31.014,31.0225,37400.0
2013-12-16 15:05:00,36.3,36.33,36.3,36.33,56400.0,31.0225,31.0482,31.0225,31.0482,56400.0
2013-12-16 15:10:00,36.33,36.38,36.32,36.38,59200.0,31.0482,31.0909,31.0396,31.0909,59200.0
2013-12-16 15:15:00,36.38,36.44,36.37,36.44,105200.0,31.0909,31.1422,31.0823,31.1422,105200.0
2013-12-16 15:20:00,36.44,36.45,36.38,36.38,97200.0,31.1422,31.1507,31.0909,31.0909,97200.0
2013-12-16 15:25:00,36.38,36.41,36.37,36.38,122800.0,31.0909,31.1165,31.0823,31.0909,122800.0
2013-12-16 15:30:00,36.39,36.39,36.37,36.37,61200.0,31.0994,31.0994,31.0823,31.0823,61200.0
2013-12-16 15:35:00,36.37,36.38,36.37,36.37,65600.0,31.0823,31.0909,31.0823,31.0823,65600.0
2013-12-16 15:40:00,36.37,36.44,36.37,36.43,168000.0,31.0823,31.1422,31.0823,31.1336,168000.0
2013-12-16 15:45:00,36.42,36.43,36.37,36.38,130000.0,31.1251,31.1336,31.0823,31.0909,130000.0
2013-12-16 15:50:00,36.38,36.38,36.36,36.38,204200.0,31.0909,31.0909,31.0738,31.0909,204200.0
2013-12-16 15:55:00,36.38,36.38,36.31,36.32,379600.0,31.0909,31.0909,31.0311,31.0396,379600.0
2013-12-17 09:30:00,36.18,36.18,36.02,36.1,107400.0,30.92,30.92,30.7832,30.8516,107400.0
2013-12-17 09:35:00,36.09,36.1,36.05,36.05,47200.0,30.8431,30.8516,30.8089,30.8089,47200.0
2013-12-17 09:40:00,36.05,36.18,36.05,36.18,106600.0,30.8089,30.92,30.8089,30.92,106600.0
2013-12-17 09:45:00,36.17,36.27,36.14,36.19,144800.0,30.9114,30.9969,30.8858,30.9285,144800.0
2013-12-17 09:50:00,36.18,36.18,36.12,36.17,50000.0,30.92,30.92,30.8687,30.9114,50000.0
2013-12-17 09:55:00,36.18,36.21,36.15,36.2,46600.0,30.92,30.9456,30.8943,30.9371,46600.0
2013-12-17 10:00:00,36.17,36.34,36.16,36.27,204600.0,30.9114,31.0567,30.9029,30.9969,204600.0
2013-12-17 10:05:00,36.27,36.29,36.23,36.23,46800.0,30.9969,31.014,30.9627,30.9627,46800.0
2013-12-17 10:10:00,36.22,36.29,36.21,36.26,75600.0,30.9542,31.014,30.9456,30.9883,75600.0
2013-12-17 10:15:00,36.24,36.26,36.23,36.24,36800.0,30.9712,30.9883,30.9627,30.9712,36800.0
2013-12-17 10:20:00,36.24,36.3,36.23,36.3,31800.0,30.9712,31.0225,30.9627,31.0225,31800.0
2013-12-17 10:25:00,36.29,36.3,36.22,36.23,102400.0,31.014,31.0225,30.9542,30.9627,102400.0
2013-12-17 10:30:00,36.23,36.32,36.22,36.32,63200.0,30.9627,31.0396,30.9542,31.0396,63200.0
2013-12-17 10:35:00,36.32,36.34,36.3,36.31,51600.0,31.0396,31.0567,31.0225,31.0311,51600.0
2013-12-17 10:40:00,36.3,36.31,36.24,36.24,34200.0,31.0225,31.0311,30.9712,30.9712,34200.0
2013-12-17 10:45:00,36.24,36.24,36.15,36.17,34200.0,30.9712,30.9712,30.8943,30.9114,34200.0
2013-12-17 10:50:00,36.17,36.17,36.13,36.15,34000.0,30.9114,30.9114,30.8772,30.8943,34000.0
2013-12-17 10:55:00,36.15,36.16,36.13,36.13,64200.0,30.8943,30.9029,30.8772,30.8772,64200.0
2013-12-17 11:00:00,36.13,36.16,36.12,36.15,55400.0,30.8772,30.9029,30.8687,30.8943,55400.0
2013-12-17 11:05:00,36.15,36.16,36.13,36.15,62000.0,30.8943,30.9029,30.8772,30.8943,62000.0
2013-12-17 11:10:00,36.15,36.17,36.13,36.17,64600.0,30.8943,30.9114,30.8772,30.9114,64600.0
2013-12-17 11:15:00,36.17,36.18,36.15,36.18,91600.0,30.9114,30.92,30.8943,30.92,91600.0
2013-12-17 11:20:00,36.18,36.23,36.18,36.21,46200.0,30.92,30.9627,30.92,30.9456,46200.0
2013-12-17 11:25:00,36.2,36.22,36.19,36.19,46400.0,30.9371,30.9542,30.9285,30.9285,46400.0
2013-12-17 11:30:00,36.2,36.21,36.18,36.19,58000.0,30.9371,30.9456,30.92,30.9285,58000.0
2013-12-17 11:35:00,36.19,36.2,36.17,36.18,22200.0,30.9285,30.9371,30.9114,30.92,22200.0
2013-12-17 11:40:00,36.18,36.19,36.17,36.19,27200.0,30.92,30.9285,30.9114,30.9285,27200.0
2013-12-17 11:45:00,36.18,36.21,36.17,36.21,26600.0,30.92,30.9456,30.9114,30.9456,26600.0
2013-12-17 11:50:00,36.21,36.21,36.17,36.17,38400.0,30.9456,30.9456,30.9114,30.9114,38400.0
2013-12-17 11:55:00,36.17,36.17,36.14,36.15,23600.0,30.9114,30.9114,30.8858,30.8943,23600.0
2013-12-17 12:00:00,36.15,36.15,36.12,36.12,30600.0,30.8943,30.8943,30.8687,30.8687,30600.0
2013-12-17 12:05:00,36.12,36.12,36.09,36.1,37800.0,30.8687,30.8687,30.8431,30.8516,37800.0
2013-12-17 12:10:00,36.1,36.1,36.08,36.09,27800.0,30.8516,30.8516,30.8345,30.8431,27800.0
2013-12-17 12:15:00,36.08,36.08,36.04,36.05,46000.0,30.8345,30.8345,30.8003,30.8089,46000.0
2013-12-17 12:20:00,36.05,36.06,36.02,36.05,27400.0,30.8089,30.8174,30.7832,30.8089,27400.0
2013-12-17 12:25:00,36.05,36.05,36.04,36.05,24600.0,30.8089,30.8089,30.8003,30.8089,24600.0
2013-12-17 12:30:00,36.04,36.05,36.02,36.04,20200.0,30.8003,30.8089,30.7832,30.8003,20200.0
2013-12-17 12:35:00,36.04,36.05,36.04,36.05,25800.0,30.8003,30.8089,30.8003,30.8089,25800.0
2013-12-17 12:40:00,36.05,36.05,36.03,36.05,38400.0,30.8089,30.8089,30.7918,30.8089,38400.0
2013-12-17 12:45:00,36.05,36.05,36.01,36.02,27200.0,30.8089,30.8089,30.7747,30.7832,27200.0
2013-12-17 12:50:00,36.01,36.04,36.01,36.03,22800.0,30.7747,30.8003,30.7747,30.7918,22800.0
2013-12-17 12:55:00,36.02,36.04,36.02,36.02,17600.0,30.7832,30.8003,30.7832,30.7832,17600.0
2013-12-17 13:00:00,36.02,36.02,36.01,36.02,17200.0,30.7832,30.7832,30.7747,30.7832,17200.0
2013-12-17 13:05:00,36.02,36.03,36.0,36.0,21000.0,30.7832,30.7918,30.7661,30.7661,21000.0
2013-12-17 13:10:00,36.0,36.02,35.99,36.01,26600.0,30.7661,30.7832,30.7576,30.7747,26600.0
2013-12-17 13:15:00,36.01,36.04,36.01,36.04,20600.0,30.7747,30.8003,30.7747,30.8003,20600.0
2013-12-17 13:20:00,36.05,36.08,36.05,36.06,25400.0,30.8089,30.8345,30.8089,30.8174,25400.0
2013-12-17 13:25:00,36.05,36.09,36.05,36.08,15200.0,30.8089,30.8431,30.8089,30.8345,15200.0
2013-12-17 13:30:00,36.09,36.13,36.08,36.13,20600.0,30.8431,30.8772,30.8345,30.8772,20600.0
2013-12-17 13:35:00,36.13,36.15,36.12,36.14,20000.0,30.8772,30.8943,30.8687,30.8858,20000.0
2013-12-17 13:40:00,36.14,36.14,36.12,36.12,39200.0,30.8858,30.8858,30.8687,30.8687,39200.0
2013-12-17 13:45:00,36.11,36.12,36.07,36.07,18600.0,30.8601,30.8687,30.826,30.826,18600.0
2013-12-17 13:50:00,36.07,36.1,36.07,36.09,18600.0,30.826,30.8516,30.826,30.8431,18600.0
2013-12-17 13:55:00,36.09,36.13,36.09,36.1,26800.0,30.8431,30.8772,30.8431,30.8516,26800.0
2013-12-17 14:00:00,36.1,36.14,36.1,36.13,36800.0,30.8516,30.8858,30.8516,30.8772,36800.0
2013-12-17 14:05:00,36.12,36.17,36.12,36.16,46200.0,30.8687,30.9114,30.8687,30.9029,46200.0
2013-12-17 14:10:00,36.16,36.22,36.16,36.19,45000.0,30.9029,30.9542,30.9029,30.9285,45000.0
2013-12-17 14:15:00,36.19,36.22,36.19,36.21,47200.0,30.9285,30.9542,30.9285,30.9456,47200.0
2013-12-17 14:20:00,36.2,36.22,36.16,36.17,70600.0,30.9371,30.9542,30.9029,30.9114,70600.0
2013-12-17 14:25:00,36.18,36.21,36.17,36.2,29200.0,30.92,30.9456,30.9114,30.9371,29200.0
2013-12-17 14:30:00,36.2,36.23,36.17,36.2,44600.0,30.9371,30.9627,30.9114,30.9371,44600.0
2013-12-17 14:35:00,36.2,36.2,36.16,36.16,25000.0,30.9371,30.9371,30.9029,30.9029,25000.0
2013-12-17 14:40:00,36.16,36.18,36.16,36.17,20000.0,30.9029,30.92,30.9029,30.9114,20000.0
2013-12-17 14:45:00,36.17,36.18,36.16,36.16,18400.0,30.9114,30.92,30.9029,30.9029,18400.0
2013-12-17 14:50:00,36.17,36.17,36.13,36.15,27800.0,30.9114,30.9114,30.8772,30.8943,27800.0
2013-12-17 14:55:00,36.16,36.16,36.13,36.13,14800.0,30.9029,30.9029,30.8772,30.8772,14800.0
2013-12-17 15:00:00,36.13,36.14,36.12,36.14,30800.0,30.8772,30.8858,30.8687,30.8858,30800.0
2013-12-17 15:05:00,36.14,36.16,36.13,36.16,25400.0,30.8858,30.9029,30.8772,30.9029,25400.0
2013-12-17 15:10:00,36.16,36.17,36.15,36.15,52600.0,30.9029,30.9114,30.8943,30.8943,52600.0
2013-12-17 15:15:00,36.16,36.16,36.1,36.1,59800.0,30.9029,30.9029,30.8516,30.8516,59800.0
2013-12-17 15:20:00,36.1,36.11,36.09,36.11,39200.0,30.8516,30.8601,30.8431,30.8601,39200.0
2013-12-17 15:25:00,36.11,36.11,36.1,36.1,38000.0,30.8601,30.8601,30.8516,30.8516,38000.0
2013-12-17 15:30:00,36.1,36.1,36.04,36.05,68600.0,30.8516,30.8516,30.8003,30.8089,68600.0
2013-12-17 15:35:00,36.04,36.05,36.04,36.05,51600.0,30.8003,30.8089,30.8003,30.8089,51600.0
2013-12-17 15:40:00,36.05,36.06,36.02,36.03,66800.0,30.8089,30.8174,30.7832,30.7918,66800.0
2013-12-17 15:45:00,36.03,36.04,36.02,36.02,114400.0,30.7918,30.8003,30.7832,30.7832,114400.0
2013-12-17 15:50:00,36.01,36.02,36.0,36.01,157200.0,30.7747,30.7832,30.7661,30.7747,157200.0
2013-12-17 15:55:00,36.01,36.01,35.97,35.99,235400.0,30.7747,30.7747,30.7405,30.7576,235400.0
2013-12-18 09:30:00,36.09,36.15,36.01,36.13,86400.0,30.8431,30.8943,30.7747,30.8772,86400.0
2013-12-18 09:35:00,36.09,36.23,36.09,36.23,30000.0,30.8431,30.9627,30.8431,30.9627,30000.0
2013-12-18 09:40:00,36.21,36.24,36.2,36.24,11800.0,30.9456,30.9712,30.9371,30.9712,11800.0
2013-12-18 09:45:00,36.23,36.24,36.17,36.17,45000.0,30.9627,30.9712,30.9114,30.9114,45000.0
2013-12-18 09:50:00,36.17,36.18,36.02,36.07,28800.0,30.9114,30.92,30.7832,30.826,28800.0
2013-12-18 09:55:00,36.08,36.08,36.04,36.07,20600.0,30.8345,30.8345,30.8003,30.826,20600.0
2013-12-18 10:00:00,36.07,36.09,36.02,36.07,36600.0,30.826,30.8431,30.7832,30.826,36600.0
2013-12-18 10:05:00,36.06,36.09,36.05,36.08,22800.0,30.8174,30.8431,30.8089,30.8345,22800.0
2013-12-18 10:10:00,36.1,36.15,36.08,36.13,118200.0,30.8516,30.8943,30.8345,30.8772,118200.0
2013-12-18 10:15:00,36.13,36.15,36.12,36.13,37800.0,30.8772,30.8943,30.8687,30.8772,37800.0
2013-12-18 10:20:00,36.13,36.13,36.1,36.12,44800.0,30.8772,30.8772,30.8516,30.8687,44800.0
2013-12-18 10:25:00,36.13,36.16,36.1,36.13,64600.0,30.8772,30.9029,30.8516,30.8772,64600.0
2013-12-18 10:30:00,36.13,36.13,36.09,36.1,42400.0,30.8772,30.8772,30.8431,30.8516,42400.0
2013-12-18 10:35:00,36.1,36.12,36.1,36.11,24600.0,30.8516,30.8687,30.8516,30.8601,24600.0
2013-12-18 10:40:00,36.1,36.11,36.06,36.07,33400.0,30.8516,30.8601,30.8174,30.826,33400.0
2013-12-18 10:45:00,36.06,36.08,36.04,36.06,34200.0,30.8174,30.8345,30.8003,30.8174,34200.0
2013-12-18 10:50:00,36.06,36.07,36.02,36.05,44400.0,30.8174,30.826,30.7832,30.8089,44400.0
2013-12-18 10:55:00,36.06,36.1,36.05,36.09,38600.0,30.8174,30.8516,30.8089,30.8431,38600.0
2013-12-18 11:00:00,36.09,36.1,36.07,36.09,26400.0,30.8431,30.8516,30.826,30.8431,26400.0
2013-12-18 11:05:00,36.09,36.09,36.06,36.07,26000.0,30.8431,30.8431,30.8174,30.826,26000.0
2013-12-18 11:10:00,36.07,36.1,36.06,36.06,33400.0,30.826,30.8516,30.8174,30.8174,33400.0
2013-12-18 11:15:00,36.06,36.08,36.05,36.06,60600.0,30.8174,30.8345,30.8089,30.8174,60600.0
2013-12-18 11:20:00,36.06,36.08,36.04,36.05,108600.0,30.8174,30.8345,30.8003,30.8089,108600.0
2013-12-18 11:25:00,36.04,36.06,36.02,36.03,21000.0,30.8003,30.8174,30.7832,30.7918,21000.0
2013-12-18 11:30:00,36.02,36.05,36.02,36.02,20400.0,30.7832,30.8089,30.7832,30.7832,20400.0
2013-12-18 11:35:00,36.02,36.02,35.99,35.99,21400.0,30.7832,30.7832,30.7576,30.7576,21400.0
2013-12-18 11:40:00,35.99,35.99,35.95,35.95,37000.0,30.7576,30.7576,30.7234,30.7234,37000.0
2013-12-18 11:45:00,35.95,35.95,35.91,35.91,20800.0,30.7234,30.7234,30.6892,30.6892,20800.0
2013-12-18 11:50:00,35.91,35.93,35.9,35.91,41600.0,30.6892,30.7063,30.6807,30.6892,41600.0
2013-12-18 11:55:00,35.91,35.95,35.91,35.94,21800.0,30.6892,30.7234,30.6892,30.7149,21800.0
2013-12-18 12:00:00,35.94,35.97,35.91,35.97,31200.0,30.7149,30.7405,30.6892,30.7405,31200.0
2013-12-18 12:05:00,35.97,35.97,35.94,35.94,20400.0,30.7405,30.7405,30.7149,30.7149,20400.0
2013-12-18 12:10:00,35.94,35.94,35.91,35.92,49200.0,30.7149,30.7149,30.6892,30.6978,49200.0
2013-12-18 12:15:00,35.92,35.95,35.91,35.91,23600.0,30.6978,30.7234,30.6892,30.6892,23600.0
2013-12-18 12:20:00,35.91,35.96,35.9,35.95,17800.0,30.6892,30.732,30.6807,30.7234,17800.0
2013-12-18 12:25:00,35.96,35.96,35.93,35.94,19800.0,30.732,30.732,30.7063,30.7149,19800.0
2013-12-18 12:30:00,35.95,35.96,35.94,35.94,28800.0,30.7234,30.732,30.7149,30.7149,28800.0
2013-12-18 12:35:00,35.93,35.94,35.91,35.92,28400.0,30.7063,30.7149,30.6892,30.6978,28400.0
2013-12-18 12:40:00,35.92,35.92,35.9,35.92,24400.0,30.6978,30.6978,30.6807,30.6978,24400.0
2013-12-18 12:45:00,35.92,35.94,35.91,35.93,37400.0,30.6978,30.7149,30.6892,30.7063,37400.0
2013-12-18 12:50:00,35.91,35.93,35.91,35.92,18200.0,30.6892,30.7063,30.6892,30.6978,18200.0
2013-12-18 12:55:00,35.91,35.92,35.87,35.88,27400.0,30.6892,30.6978,30.655,30.6636,27400.0
2013-12-18 13:00:00,35.87,35.88,35.83,35.86,39600.0,30.655,30.6636,30.6209,30.6465,39600.0
2013-12-18 13:05:00,35.87,35.9,35.85,35.89,24000.0,30.655,30.6807,30.6379,30.6721,24000.0
2013-12-18 13:10:00,35.88,35.91,35.84,35.85,85600.0,30.6636,30.6892,30.6294,30.6379,85600.0
2013-12-18 13:15:00,35.87,35.88,35.85,35.88,34400.0,30.655,30.6636,30.6379,30.6636,34400.0
2013-12-18 13:20:00,35.87,35.91,35.87,35.91,27800.0,30.655,30.6892,30.655,30.6892,27800.0
2013-12-18 13:25:00,35.9,35.91,35.88,35.89,18400.0,30.6807,30.6892,30.6636,30.6721,18400.0
2013-12-18 13:30:00,35.9,35.91,35.87,35.88,34400.0,30.6807,30.6892,30.655,30.6636,34400.0
2013-12-18 13:35:00,35.88,35.93,35.88,35.93,43600.0,30.6636,30.7063,30.6636,30.7063,43600.0
2013-12-18 13:40:00,35.92,35.92,35.88,35.92,44600.0,30.6978,30.6978,30.6636,30.6978,44600.0
2013-12-18 13:45:00,35.91,35.93,35.9,35.93,31400.0,30.6892,30.7063,30.6807,30.7063,31400.0
2013-12-18 13:50:00,35.93,35.93,35.9,35.91,41000.0,30.7063,30.7063,30.6807,30.6892,41000.0
2013-12-18 13:55:00,35.91,36.02,35.9,35.96,85200.0,30.6892,30.7832,30.6807,30.732,85200.0
2013-12-18 14:00:00,35.95,36.25,35.86,36.2,212600.0,30.7234,30.9798,30.6465,30.9371,212600.0
2013-12-18 14:05:00,36.2,36.37,36.18,36.32,77200.0,30.9371,31.0823,30.92,31.0396,77200.0
2013-12-18 14:10:00,36.31,36.37,36.27,36.3,118200.0,31.0311,31.0823,30.9969,31.0225,118200.0
2013-12-18 14:15:00,36.29,36.37,36.29,36.35,83800.0,31.014,31.0823,31.014,31.0653,83800.0
2013-12-18 14:20:00,36.37,36.44,36.34,36.43,53600.0,31.0823,31.1422,31.0567,31.1336,53600.0
2013-12-18 14:25:00,36.43,36.45,36.32,36.33,74000.0,31.1336,31.1507,31.0396,31.0482,74000.0
2013-12-18 14:30:00,36.33,36.38,36.31,36.37,96400.0,31.0482,31.0909,31.0311,31.0823,96400.0
2013-12-18 14:35:00,36.37,36.54,36.34,36.53,125800.0,31.0823,31.2276,31.0567,31.2191,125800.0
2013-12-18 14:40:00,36.52,36.55,36.48,36.5,64000.0,31.2105,31.2362,31.1764,31.1934,64000.0
2013-12-18 14:45:00,36.49,36.52,36.45,36.45,50200.0,31.1849,31.2105,31.1507,31.1507,50200.0
2013-12-18 14:50:00,36.46,36.49,36.42,36.45,94600.0,31.1593,31.1849,31.1251,31.1507,94600.0
2013-12-18 14:55:00,36.45,36.48,36.43,36.44,59400.0,31.1507,31.1764,31.1336,31.1422,59400.0
2013-12-18 15:00:00,36.44,36.47,36.41,36.43,44600.0,31.1422,31.1678,31.1165,31.1336,44600.0
2013-12-18 15:05:00,36.43,36.46,36.41,36.44,63200.0,31.1336,31.1593,31.1165,31.1422,63200.0
2013-12-18 15:10:00,36.44,36.51,36.44,36.5,79600.0,31.1422,31.202,31.1422,31.1934,79600.0
2013-12-18 15:15:00,36.49,36.55,36.49,36.55,59400.0,31.1849,31.2362,31.1849,31.2362,59400.0
2013-12-18 15:20:00,36.55,36.56,36.49,36.51,86400.0,31.2362,31.2447,31.1849,31.202,86400.0
2013-12-18 15:25:00,36.51,36.51,36.42,36.46,66600.0,31.202,31.202,31.1251,31.1593,66600.0
2013-12-18 15:30:00,36.47,36.48,36.44,36.47,84600.0,31.1678,31.1764,31.1422,31.1678,84600.0
2013-12-18 15:35:00,36.47,36.58,36.46,36.58,71400.0,31.1678,31.2618,31.1593,31.2618,71400.0
2013-12-18 15:40:00,36.58,36.6,36.56,36.59,96000.0,31.2618,31.2789,31.2447,31.2704,96000.0
2013-12-18 15:45:00,36.59,36.61,36.55,36.56,119600.0,31.2704,31.2875,31.2362,31.2447,119600.0
2013-12-18 15:50:00,36.56,36.57,36.53,36.55,80000.0,31.2447,31.2533,31.2191,31.2362,80000.0
2013-12-18 15:55:00,36.56,36.69,36.54,36.69,422600.0,31.2447,31.3558,31.2276,31.3558,422600.0
2013-12-19 09:30:00,36.91,36.93,36.51,36.62,87800.0,31.5438,31.5609,31.202,31.296,87800.0
2013-12-19 09:35:00,36.63,36.68,36.54,36.6,73800.0,31.3045,31.3473,31.2276,31.2789,73800.0
2013-12-19 09:40:00,36.59,36.59,36.47,36.47,44400.0,31.2704,31.2704,31.1678,31.1678,44400.0
2013-12-19 09:45:00,36.48,36.51,36.41,36.49,93000.0,31.1764,31.202,31.1165,31.1849,93000.0
2013-12-19 09:50:00,36.49,36.49,36.34,36.36,50200.0,31.1849,31.1849,31.0567,31.0738,50200.0
2013-12-19 09:55:00,36.36,36.44,36.35,36.4,98000.0,31.0738,31.1422,31.0653,31.108,98000.0
2013-12-19 10:00:00,36.43,36.48,36.4,36.41,46800.0,31.1336,31.1764,31.108,31.1165,46800.0
2013-12-19 10:05:00,36.42,36.46,36.42,36.43,35000.0,31.1251,31.1593,31.1251,31.1336,35000.0
2013-12-19 10:10:00,36.43,36.44,36.32,36.34,88800.0,31.1336,31.1422,31.0396,31.0567,88800.0
2013-12-19 10:15:00,36.35,36.39,36.33,36.35,24600.0,31.0653,31.0994,31.0482,31.0653,24600.0
2013-12-19 10:20:00,36.35,36.37,36.31,36.33,31000.0,31.0653,31.0823,31.0311,31.0482,31000.0
2013-12-19 10:25:00,36.33,36.4,36.31,36.39,36200.0,31.0482,31.108,31.0311,31.0994,36200.0
2013-12-19 10:30:00,36.39,36.4,36.32,36.37,34800.0,31.0994,31.108,31.0396,31.0823,34800.0
2013-12-19 10:35:00,36.38,36.42,36.35,36.42,46800.0,31.0909,31.1251,31.0653,31.1251,46800.0
2013-12-19 10:40:00,36.41,36.46,36.38,36.46,34600.0,31.1165,31.1593,31.0909,31.1593,34600.0
2013-12-19 10:45:00,36.45,36.48,36.42,36.43,22400.0,31.1507,31.1764,31.1251,31.1336,22400.0
2013-12-19 10:50:00,36.43,36.44,36.37,36.4,28000.0,31.1336,31.1422,31.0823,31.108,28000.0
2013-12-19 10:55:00,36.4,36.42,36.39,36.42,22000.0,31.108,31.1251,31.0994,31.1251,22000.0
2013-12-19 11:00:00,36.42,36.47,36.41,36.47,28000.0,31.1251,31.1678,31.1165,31.1678,28000.0
2013-12-19 11:05:00,36.46,36.5,36.44,36.49,22800.0,31.1593,31.1934,31.1422,31.1849,22800.0
2013-12-19 11:10:00,36.49,36.5,36.47,36.5,14800.0,31.1849,31.1934,31.1678,31.1934,14800.0
2013-12-19 11:15:00,36.52,36.52,36.47,36.48,18000.0,31.2105,31.2105,31.1678,31.1764,18000.0
2013-12-19 11:20:00,36.49,36.52,36.49,36.51,34400.0,31.1849,31.2105,31.1849,31.202,34400.0
2013-12-19 11:25:00,36.5,36.56,36.49,36.56,51200.0,31.1934,31.2447,31.1849,31.2447,51200.0
2013-12-19 11:30:00,36.56,36.57,36.52,36.56,33600.0,31.2447,31.2533,31.2105,31.2447,33600.0
2013-12-19 11:35:00,36.56,36.59,36.52,36.57,37200.0,31.2447,31.2704,31.2105,31.2533,37200.0
2013-12-19 11:40:00,36.57,36.59,36.52,36.57,55800.0,31.2533,31.2704,31.2105,31.2533,55800.0
2013-12-19 11:45:00,36.58,36.58,36.55,36.57,28800.0,31.2618,31.2618,31.2362,31.2533,28800.0
2013-12-19 11:50:00,36.57,36.6,36.55,36.58,117400.0,31.2533,31.2789,31.2362,31.2618,117400.0
2013-12-19 11:55:00,36.57,36.62,36.54,36.54,47800.0,31.2533,31.296,31.2276,31.2276,47800.0
2013-12-19 12:00:00,36.54,36.55,36.49,36.5,33200.0,31.2276,31.2362,31.1849,31.1934,33200.0
2013-12-19 12:05:00,36.51,36.52,36.49,36.49,21200.0,31.202,31.2105,31.1849,31.1849,21200.0
2013-12-19 12:10:00,36.5,36.54,36.49,36.54,32800.0,31.1934,31.2276,31.1849,31.2276,32800.0
2013-12-19 12:15:00,36.54,36.57,36.54,36.56,12400.0,31.2276,31.2533,31.2276,31.2447,12400.0
2013-12-19 12:20:00,36.56,36.58,36.56,36.58,24600.0,31.2447,31.2618,31.2447,31.2618,24600.0
2013-12-19 12:25:00,36.57,36.57,36.49,36.52,23800.0,31.2533,31.2533,31.1849,31.2105,23800.0
2013-12-19 12:30:00,36.51,36.52,36.49,36.52,15800.0,31.202,31.2105,31.1849,31.2105,15800.0
2013-12-19 12:35:00,36.52,36.52,36.49,36.5,18600.0,31.2105,31.2105,31.1849,31.1934,18600.0
2013-12-19 12:40:00,36.49,36.52,36.49,36.52,21800.0,31.1849,31.2105,31.1849,31.2105,21800.0
2013-12-19 12:45:00,36.52,36.52,36.49,36.52,21400.0,31.2105,31.2105,31.1849,31.2105,21400.0
2013-12-19 12:50:00,36.52,36.56,36.52,36.55,17200.0,31.2105,31.2447,31.2105,31.2362,17200.0
2013-12-19 12:55:00,36.56,36.58,36.55,36.55,26600.0,31.2447,31.2618,31.2362,31.2362,26600.0
2013-12-19 13:00:00,36.54,36.57,36.54,36.55,23800.0,31.2276,31.2533,31.2276,31.2362,23800.0
2013-12-19 13:05:00,36.55,36.62,36.55,36.61,17000.0,31.2362,31.296,31.2362,31.2875,17000.0
2013-12-19 13:10:00,36.61,36.68,36.6,36.67,37600.0,31.2875,31.3473,31.2789,31.3387,37600.0
2013-12-19 13:15:00,36.67,36.7,36.65,36.65,30600.0,31.3387,31.3644,31.3216,31.3216,30600.0
2013-12-19 13:20:00,36.65,36.69,36.65,36.68,46400.0,31.3216,31.3558,31.3216,31.3473,46400.0
2013-12-19 13:25:00,36.68,36.68,36.65,36.67,32800.0,31.3473,31.3473,31.3216,31.3387,32800.0
2013-12-19 13:30:00,36.67,36.69,36.67,36.68,28800.0,31.3387,31.3558,31.3387,31.3473,28800.0
2013-12-19 13:35:00,36.68,36.69,36.66,36.67,38600.0,31.3473,31.3558,31.3302,31.3387,38600.0
2013-12-19 13:40:00,36.67,36.7,36.66,36.68,39800.0,31.3387,31.3644,31.3302,31.3473,39800.0
2013-12-19 13:45:00,36.68,36.69,36.65,36.69,58600.0,31.3473,31.3558,31.3216,31.3558,58600.0
2013-12-19 13:50:00,36.69,36.75,36.69,36.74,98600.0,31.3558,31.4071,31.3558,31.3986,98600.0
2013-12-19 13:55:00,36.74,36.75,36.73,36.73,46800.0,31.3986,31.4071,31.39,31.39,46800.0
2013-12-19 14:00:00,36.73,36.76,36.72,36.74,45600.0,31.39,31.4156,31.3815,31.3986,45600.0
2013-12-19 14:05:00,36.74,36.76,36.73,36.75,75800.0,31.3986,31.4156,31.39,31.4071,75800.0
2013-12-19 14:10:00,36.76,36.76,36.74,36.74,49400.0,31.4156,31.4156,31.3986,31.3986,49400.0
2013-12-19 14:15:00,36.74,36.77,36.74,36.75,36600.0,31.3986,31.4242,31.3986,31.4071,36600.0
2013-12-19 14:20:00,36.75,36.76,36.73,36.73,39600.0,31.4071,31.4156,31.39,31.39,39600.0
2013-12-19 14:25:00,36.73,36.74,36.69,36.7,34400.0,31.39,31.3986,31.3558,31.3644,34400.0
2013-12-19 14:30:00,36.7,36.7,36.68,36.68,34200.0,31.3644,31.3644,31.3473,31.3473,34200.0
2013-12-19 14:35:00,36.68,36.69,36.66,36.66,32800.0,31.3473,31.3558,31.3302,31.3302,32800.0
2013-12-19 14:40:00,36.66,36.68,36.65,36.67,62800.0,31.3302,31.3473,31.3216,31.3387,62800.0
2013-12-19 14:45:00,36.67,36.68,36.67,36.67,33800.0,31.3387,31.3473,31.3387,31.3387,33800.0
2013-12-19 14:50:00,36.67,36.69,36.67,36.68,56200.0,31.3387,31.3558,31.3387,31.3473,56200.0
2013-12-19 14:55:00,36.68,36.71,36.68,36.71,38200.0,31.3473,31.3729,31.3473,31.3729,38200.0
2013-12-19 15:00:00,36.7,36.7,36.69,36.69,38000.0,31.3644,31.3644,31.3558,31.3558,38000.0
2013-12-19 15:05:00,36.69,36.7,36.67,36.68,47400.0,31.3558,31.3644,31.3387,31.3473,47400.0
2013-12-19 15:10:00,36.68,36.68,36.66,36.66,48200.0,31.3473,31.3473,31.3302,31.3302,48200.0
2013-12-19 15:15:00,36.66,36.67,36.65,36.66,51000.0,31.3302,31.3387,31.3216,31.3302,51000.0
2013-12-19 15:20:00,36.66,36.68,36.65,36.68,56600.0,31.3302,31.3473,31.3216,31.3473,56600.0
2013-12-19 15:25:00,36.68,36.68,36.66,36.66,41400.0,31.3473,31.3473,31.3302,31.3302,41400.0
2013-12-19 15:30:00,36.67,36.67,36.64,36.67,57600.0,31.3387,31.3387,31.3131,31.3387,57600.0
2013-12-19 15:35:00,36.66,36.7,36.66,36.69,53000.0,31.3302,31.3644,31.3302,31.3558,53000.0
2013-12-19 15:40:00,36.69,36.71,36.68,36.68,86800.0,31.3558,31.3729,31.3473,31.3473,86800.0
2013-12-19 15:45:00,36.68,36.68,36.64,36.66,94800.0,31.3473,31.3473,31.3131,31.3302,94800.0
2013-12-19 15:50:00,36.66,36.67,36.65,36.66,147600.0,31.3302,31.3387,31.3216,31.3302,147600.0
2013-12-19 15:55:00,36.66,36.68,36.65,36.66,161800.0,31.3302,31.3473,31.3216,31.3302,161800.0
2013-12-20 09:30:00,36.74,36.77,36.66,36.76,709000.0,31.3986,31.4242,31.3302,31.4156,709000.0
2013-12-20 09:35:00,36.77,36.77,36.68,36.75,23600.0,31.4242,31.4242,31.3473,31.4071,23600.0
2013-12-20 09:40:00,36.76,36.85,36.74,36.84,52000.0,31.4156,31.4926,31.3986,31.484,52000.0
2013-12-20 09:45:00,36.85,36.85,36.82,36.83,29400.0,31.4926,31.4926,31.4669,31.4755,29400.0
2013-12-20 09:50:00,36.84,36.9,36.84,36.9,27600.0,31.484,31.5353,31.484,31.5353,27600.0
2013-12-20 09:55:00,36.89,36.9,36.87,36.88,31400.0,31.5267,31.5353,31.5097,31.5182,31400.0
2013-12-20 10:00:00,36.87,36.87,36.84,36.85,43000.0,31.5097,31.5097,31.484,31.4926,43000.0
2013-12-20 10:05:00,36.86,36.88,36.85,36.85,21200.0,31.5011,31.5182,31.4926,31.4926,21200.0
2013-12-20 10:10:00,36.85,36.93,36.85,36.91,44800.0,31.4926,31.5609,31.4926,31.5438,44800.0
2013-12-20 10:15:00,36.92,36.96,36.92,36.93,95000.0,31.5524,31.5866,31.5524,31.5609,95000.0
2013-12-20 10:20:00,36.92,36.92,36.87,36.88,92600.0,31.5524,31.5524,31.5097,31.5182,92600.0
2013-12-20 10:25:00,36.89,36.91,36.87,36.88,52800.0,31.5267,31.5438,31.5097,31.5182,52800.0
2013-12-20 10:30:00,36.88,36.89,36.87,36.88,30800.0,31.5182,31.5267,31.5097,31.5182,30800.0
2013-12-20 10:35:00,36.88,36.94,36.88,36.94,31800.0,31.5182,31.5695,31.5182,31.5695,31800.0
2013-12-20 10:40:00,36.95,36.95,36.87,36.88,44600.0,31.578,31.578,31.5097,31.5182,44600.0
2013-12-20 10:45:00,36.88,36.88,36.86,36.86,59000.0,31.5182,31.5182,31.5011,31.5011,59000.0
2013-12-20 10:50:00,36.86,36.93,36.86,36.92,88200.0,31.5011,31.5609,31.5011,31.5524,88200.0
2013-12-20 10:55:00,36.91,36.94,36.91,36.93,39800.0,31.5438,31.5695,31.5438,31.5609,39800.0
2013-12-20 11:00:00,36.93,36.95,36.92,36.94,34400.0,31.5609,31.578,31.5524,31.5695,34400.0
2013-12-20 11:05:00,36.94,36.98,36.94,36.98,39400.0,31.5695,31.6037,31.5695,31.6037,39400.0
2013-12-20 11:10:00,36.98,37.0,36.97,37.0,40600.0,31.6037,31.6208,31.5951,31.6208,40600.0
2013-12-20 11:15:00,37.0,37.0,36.99,36.99,44200.0,31.6208,31.6208,31.6122,31.6122,44200.0
2013-12-20 11:20:00,36.99,36.99,36.97,36.98,22000.0,31.6122,31.6122,31.5951,31.6037,22000.0
2013-12-20 11:25:00,36.97,36.99,36.96,36.96,32800.0,31.5951,31.6122,31.5866,31.5866,32800.0
2013-12-20 11:30:00,36.96,36.97,36.92,36.93,94800.0,31.5866,31.5951,31.5524,31.5609,94800.0
2013-12-20 11:35:00,36.93,36.93,36.91,36.92,27600.0,31.5609,31.5609,31.5438,31.5524,27600.0
2013-12-20 11:40:00,36.92,36.94,36.88,36.93,52400.0,31.5524,31.5695,31.5182,31.5609,52400.0
2013-12-20 11:45:00,36.92,36.95,36.91,36.94,17400.0,31.5524,31.578,31.5438,31.5695,17400.0
2013-12-20 11:50:00,36.94,36.94,36.9,36.9,28200.0,31.5695,31.5695,31.5353,31.5353,28200.0
2013-12-20 11:55:00,36.9,36.91,36.82,36.91,35800.0,31.5353,31.5438,31.4669,31.5438,35800.0
2013-12-20 12:00:00,36.91,36.93,36.91,36.92,13800.0,31.5438,31.5609,31.5438,31.5524,13800.0
2013-12-20 12:05:00,36.92,36.92,36.88,36.88,17000.0,31.5524,31.5524,31.5182,31.5182,17000.0
2013-12-20 12:10:00,36.88,36.9,36.88,36.9,26200.0,31.5182,31.5353,31.5182,31.5353,26200.0
2013-12-20 12:15:00,36.9,36.93,36.9,36.91,29800.0,31.5353,31.5609,31.5353,31.5438,29800.0
2013-12-20 12:20:00,36.9,36.93,36.9,36.92,16400.0,31.5353,31.5609,31.5353,31.5524,16400.0
2013-12-20 12:25:00,36.93,36.93,36.89,36.9,41200.0,31.5609,31.5609,31.5267,31.5353,41200.0
2013-12-20 12:30:00,36.9,36.91,36.88,36.91,64000.0,31.5353,31.5438,31.5182,31.5438,64000.0
2013-12-20 12:35:00,36.91,36.98,36.91,36.97,20200.0,31.5438,31.6037,31.5438,31.5951,20200.0
2013-12-20 12:40:00,36.96,37.01,36.96,37.01,40000.0,31.5866,31.6293,31.5866,31.6293,40000.0
2013-12-20 12:45:00,37.01,37.04,36.98,37.02,51400.0,31.6293,31.6549,31.6037,31.6378,51400.0
2013-12-20 12:50:00,37.02,37.02,36.98,36.98,28600.0,31.6378,31.6378,31.6037,31.6037,28600.0
2013-12-20 12:55:00,36.98,37.02,36.98,37.0,33400.0,31.6037,31.6378,31.6037,31.6208,33400.0
2013-12-20 13:00:00,37.0,37.02,36.99,36.99,38000.0,31.6208,31.6378,31.6122,31.6122,38000.0
2013-12-20 13:05:00,36.99,37.01,36.99,37.01,44800.0,31.6122,31.6293,31.6122,31.6293,44800.0
2013-12-20 13:10:00,37.01,37.01,36.99,37.0,24600.0,31.6293,31.6293,31.6122,31.6208,24600.0
2013-12-20 13:15:00,36.99,37.01,36.99,37.01,43400.0,31.6122,31.6293,31.6122,31.6293,43400.0
2013-12-20 13:20:00,37.0,37.02,36.98,37.02,32600.0,31.6208,31.6378,31.6037,31.6378,32600.0
2013-12-20 13:25:00,37.01,37.02,36.94,36.98,105400.0,31.6293,31.6378,31.5695,31.6037,105400.0
2013-12-20 13:30:00,36.99,37.02,36.97,37.02,76000.0,31.6122,31.6378,31.5951,31.6378,76000.0
2013-12-20 13:35:00,37.02,37.04,36.99,37.03,32200.0,31.6378,31.6549,31.6122,31.6464,32200.0
2013-12-20 13:40:00,37.04,37.05,37.03,37.04,24400.0,31.6549,31.6635,31.6464,31.6549,24400.0
2013-12-20 13:45:00,37.04,37.08,37.03,37.07,58800.0,31.6549,31.6891,31.6464,31.6806,58800.0
2013-12-20 13:50:00,37.07,37.07,37.05,37.06,44000.0,31.6806,31.6806,31.6635,31.672,44000.0
2013-12-20 13:55:00,37.06,37.1,37.06,37.1,44400.0,31.672,31.7062,31.672,31.7062,44400.0
2013-12-20 14:00:00,37.1,37.15,37.1,37.13,80400.0,31.7062,31.7489,31.7062,31.7319,80400.0
2013-12-20 14:05:00,37.13,37.15,37.13,37.14,43200.0,31.7319,31.7489,31.7319,31.7404,43200.0
2013-12-20 14:10:00,37.13,37.15,37.13,37.14,47000.0,31.7319,31.7489,31.7319,31.7404,47000.0
2013-12-20 14:15:00,37.14,37.18,37.13,37.18,33600.0,31.7404,31.7746,31.7319,31.7746,33600.0
2013-12-20 14:20:00,37.18,37.2,37.17,37.19,42000.0,31.7746,31.7917,31.766,31.7831,42000.0
2013-12-20 14:25:00,37.19,37.2,37.19,37.2,24400.0,31.7831,31.7917,31.7831,31.7917,24400.0
2013-12-20 14:30:00,37.2,37.2,37.19,37.2,27200.0,31.7917,31.7917,31.7831,31.7917,27200.0
2013-12-20 14:35:00,37.2,37.21,37.19,37.2,65000.0,31.7917,31.8002,31.7831,31.7917,65000.0
2013-12-20 14:40:00,37.2,37.2,37.19,37.2,24200.0,31.7917,31.7917,31.7831,31.7917,24200.0
2013-12-20 14:45:00,37.2,37.2,37.17,37.2,35800.0,31.7917,31.7917,31.766,31.7917,35800.0
2013-12-20 14:50:00,37.19,37.2,37.15,37.15,19600.0,31.7831,31.7917,31.7489,31.7489,19600.0
2013-12-20 14:55:00,37.16,37.16,37.1,37.13,53600.0,31.7575,31.7575,31.7062,31.7319,53600.0
2013-12-20 15:00:00,37.11,37.13,37.08,37.09,31000.0,31.7148,31.7319,31.6891,31.6977,31000.0
2013-12-20 15:05:00,37.09,37.13,37.08,37.12,47600.0,31.6977,31.7319,31.6891,31.7233,47600.0
2013-12-20 15:10:00,37.12,37.13,37.1,37.12,39000.0,31.7233,31.7319,31.7062,31.7233,39000.0
2013-12-20 15:15:00,37.12,37.12,37.09,37.09,101400.0,31.7233,31.7233,31.6977,31.6977,101400.0
2013-12-20 15:20:00,37.08,37.1,37.08,37.1,31600.0,31.6891,31.7062,31.6891,31.7062,31600.0
2013-12-20 15:25:00,37.11,37.11,37.06,37.07,55600.0,31.7148,31.7148,31.672,31.6806,55600.0
2013-12-20 15:30:00,37.08,37.08,37.05,37.05,67200.0,31.6891,31.6891,31.6635,31.6635,67200.0
2013-12-20 15:35:00,37.05,37.05,36.99,36.99,100000.0,31.6635,31.6635,31.6122,31.6122,100000.0
2013-12-20 15:40:00,36.99,37.0,36.93,36.93,92200.0,31.6122,31.6208,31.5609,31.5609,92200.0
2013-12-20 15:45:00,36.93,36.99,36.93,36.98,100200.0,31.5609,31.6122,31.5609,31.6037,100200.0
2013-12-20 15:50:00,36.98,37.01,36.95,36.96,134200.0,31.6037,31.6293,31.578,31.5866,134200.0
2013-12-20 15:55:00,36.96,37.05,36.93,36.99,378400.0,31.5866,31.6635,31.5609,31.6122,378400.0
2013-12-23 09:30:00,37.23,37.29,37.1,37.1,65800.0,31.8173,31.8686,31.7062,31.7062,65800.0
2013-12-23 09:35:00,37.11,37.16,37.02,37.14,55800.0,31.7148,31.7575,31.6378,31.7404,55800.0
2013-12-23 09:40:00,37.12,37.15,37.07,37.1,28000.0,31.7233,31.7489,31.6806,31.7062,28000.0
2013-12-23 09:45:00,37.12,37.14,37.04,37.04,38000.0,31.7233,31.7404,31.6549,31.6549,38000.0
2013-12-23 09:50:00,37.05,37.07,36.96,36.96,45400.0,31.6635,31.6806,31.5866,31.5866,45400.0
2013-12-23 09:55:00,36.97,37.04,36.97,37.03,20200.0,31.5951,31.6549,31.5951,31.6464,20200.0
2013-12-23 10:00:00,37.01,37.02,36.96,37.01,51600.0,31.6293,31.6378,31.5866,31.6293,51600.0
2013-12-23 10:05:00,37.01,37.05,36.99,37.03,26600.0,31.6293,31.6635,31.6122,31.6464,26600.0
2013-12-23 10:10:00,37.03,37.05,37.02,37.03,38200.0,31.6464,31.6635,31.6378,31.6464,38200.0
2013-12-23 10:15:00,37.02,37.03,36.96,36.96,21400.0,31.6378,31.6464,31.5866,31.5866,21400.0
2013-12-23 10:20:00,36.98,37.01,36.97,37.01,20200.0,31.6037,31.6293,31.5951,31.6293,20200.0
2013-12-23 10:25:00,37.02,37.06,37.01,37.05,18800.0,31.6378,31.672,31.6293,31.6635,18800.0
2013-12-23 10:30:00,37.05,37.06,37.02,37.03,18200.0,31.6635,31.672,31.6378,31.6464,18200.0
2013-12-23 10:35:00,37.03,37.03,36.99,37.02,19800.0,31.6464,31.6464,31.6122,31.6378,19800.0
2013-12-23 10:40:00,37.02,37.06,37.01,37.06,19200.0,31.6378,31.672,31.6293,31.672,19200.0
2013-12-23 10:45:00,37.06,37.07,37.0,37.01,31400.0,31.672,31.6806,31.6208,31.6293,31400.0
2013-12-23 10:50:00,37.01,37.01,36.97,36.97,19400.0,31.6293,31.6293,31.5951,31.5951,19400.0
2013-12-23 10:55:00,36.97,36.98,36.95,36.98,26000.0,31.5951,31.6037,31.578,31.6037,26000.0
2013-12-23 11:00:00,36.98,37.05,36.98,37.04,20800.0,31.6037,31.6635,31.6037,31.6549,20800.0
2013-12-23 11:05:00,37.04,37.06,37.03,37.06,12000.0,31.6549,31.672,31.6464,31.672,12000.0
2013-12-23 11:10:00,37.05,37.06,37.04,37.06,13000.0,31.6635,31.672,31.6549,31.672,13000.0
2013-12-23 11:15:00,37.06,37.07,37.05,37.06,21200.0,31.672,31.6806,31.6635,31.672,21200.0
2013-12-23 11:20:00,37.06,37.06,37.03,37.04,23600.0,31.672,31.672,31.6464,31.6549,23600.0
2013-12-23 11:25:00,37.03,37.05,37.02,37.05,14200.0,31.6464,31.6635,31.6378,31.6635,14200.0
2013-12-23 11:30:00,37.05,37.07,37.03,37.04,26400.0,31.6635,31.6806,31.6464,31.6549,26400.0
2013-12-23 11:35:00,37.04,37.05,37.02,37.05,14800.0,31.6549,31.6635,31.6378,31.6635,14800.0
2013-12-23 11:40:00,37.04,37.11,37.04,37.11,18800.0,31.6549,31.7148,31.6549,31.7148,18800.0
2013-12-23 11:45:00,37.11,37.11,37.06,37.07,25800.0,31.7148,31.7148,31.672,31.6806,25800.0
2013-12-23 11:50:00,37.06,37.07,37.04,37.06,22400.0,31.672,31.6806,31.6549,31.672,22400.0
2013-12-23 11:55:00,37.06,37.09,37.06,37.08,12800.0,31.672,31.6977,31.672,31.6891,12800.0
2013-12-23 12:00:00,37.08,37.09,37.07,37.07,12800.0,31.6891,31.6977,31.6806,31.6806,12800.0
2013-12-23 12:05:00,37.07,37.08,37.06,37.06,10800.0,31.6806,31.6891,31.672,31.672,10800.0
2013-12-23 12:10:00,37.06,37.07,37.05,37.06,16000.0,31.672,31.6806,31.6635,31.672,16000.0
2013-12-23 12:15:00,37.07,37.08,37.06,37.07,10400.0,31.6806,31.6891,31.672,31.6806,10400.0
2013-12-23 12:20:00,37.07,37.08,37.05,37.07,12600.0,31.6806,31.6891,31.6635,31.6806,12600.0
2013-12-23 12:25:00,37.06,37.08,37.06,37.08,10200.0,31.672,31.6891,31.672,31.6891,10200.0
2013-12-23 12:30:00,37.07,37.07,37.05,37.05,9200.0,31.6806,31.6806,31.6635,31.6635,9200.0
2013-12-23 12:35:00,37.05,37.08,37.05,37.07,12600.0,31.6635,31.6891,31.6635,31.6806,12600.0
2013-12-23 12:40:00,37.07,37.08,37.07,37.08,8000.0,31.6806,31.6891,31.6806,31.6891,8000.0
2013-12-23 12:45:00,37.08,37.08,37.02,37.02,14000.0,31.6891,31.6891,31.6378,31.6378,14000.0
2013-12-23 12:50:00,37.02,37.04,37.02,37.04,13400.0,31.6378,31.6549,31.6378,31.6549,13400.0
2013-12-23 12:55:00,37.04,37.04,36.99,37.0,11400.0,31.6549,31.6549,31.6122,31.6208,11400.0
2013-12-23 13:00:00,37.01,37.02,37.0,37.01,16000.0,31.6293,31.6378,31.6208,31.6293,16000.0
2013-12-23 13:05:00,37.0,37.01,36.98,36.99,17000.0,31.6208,31.6293,31.6037,31.6122,17000.0
2013-12-23 13:10:00,36.99,37.02,36.99,37.01,13400.0,31.6122,31.6378,31.6122,31.6293,13400.0
2013-12-23 13:15:00,37.01,37.02,36.99,36.99,12800.0,31.6293,31.6378,31.6122,31.6122,12800.0
2013-12-23 13:20:00,36.99,36.99,36.96,36.97,30600.0,31.6122,31.6122,31.5866,31.5951,30600.0
2013-12-23 13:25:00,36.97,36.97,36.93,36.93,40800.0,31.5951,31.5951,31.5609,31.5609,40800.0
2013-12-23 13:30:00,36.93,36.99,36.93,36.98,40400.0,31.5609,31.6122,31.5609,31.6037,40400.0
2013-12-23 13:35:00,36.99,36.99,36.98,36.98,16400.0,31.6122,31.6122,31.6037,31.6037,16400.0
2013-12-23 13:40:00,36.99,36.99,36.98,36.99,29400.0,31.6122,31.6122,31.6037,31.6122,29400.0
2013-12-23 13:45:00,36.99,37.01,36.98,36.98,35800.0,31.6122,31.6293,31.6037,31.6037,35800.0
2013-12-23 13:50:00,36.98,36.99,36.97,36.98,41800.0,31.6037,31.6122,31.5951,31.6037,41800.0
2013-12-23 13:55:00,36.98,37.01,36.98,36.99,23600.0,31.6037,31.6293,31.6037,31.6122,23600.0
2013-12-23 14:00:00,37.01,37.01,36.96,36.96,18400.0,31.6293,31.6293,31.5866,31.5866,18400.0
2013-12-23 14:05:00,36.97,36.99,36.96,36.99,20600.0,31.5951,31.6122,31.5866,31.6122,20600.0
2013-12-23 14:10:00,36.99,37.0,36.98,36.99,13200.0,31.6122,31.6208,31.6037,31.6122,13200.0
2013-12-23 14:15:00,36.99,37.02,36.99,37.01,18800.0,31.6122,31.6378,31.6122,31.6293,18800.0
2013-12-23 14:20:00,37.01,37.02,36.99,37.01,39200.0,31.6293,31.6378,31.6122,31.6293,39200.0
2013-12-23 14:25:00,37.01,37.01,36.97,36.97,16200.0,31.6293,31.6293,31.5951,31.5951,16200.0
2013-12-23 14:30:00,36.97,36.99,36.97,36.97,16200.0,31.5951,31.6122,31.5951,31.5951,16200.0
2013-12-23 14:35:00,36.97,36.99,36.97,36.99,16400.0,31.5951,31.6122,31.5951,31.6122,16400.0
2013-12-23 14:40:00,36.99,36.99,36.97,36.98,14600.0,31.6122,31.6122,31.5951,31.6037,14600.0
2013-12-23 14:45:00,36.98,36.99,36.98,36.99,14200.0,31.6037,31.6122,31.6037,31.6122,14200.0
2013-12-23 14:50:00,36.98,36.99,36.98,36.98,16600.0,31.6037,31.6122,31.6037,31.6037,16600.0
2013-12-23 14:55:00,36.98,36.99,36.97,36.99,17000.0,31.6037,31.6122,31.5951,31.6122,17000.0
2013-12-23 15:00:00,36.99,37.01,36.96,36.98,29600.0,31.6122,31.6293,31.5866,31.6037,29600.0
2013-12-23 15:05:00,36.98,36.98,36.95,36.96,33800.0,31.6037,31.6037,31.578,31.5866,33800.0
2013-12-23 15:10:00,36.96,36.96,36.94,36.95,36600.0,31.5866,31.5866,31.5695,31.578,36600.0
2013-12-23 15:15:00,36.95,36.95,36.93,36.94,31200.0,31.578,31.578,31.5609,31.5695,31200.0
2013-12-23 15:20:00,36.94,36.94,36.91,36.92,46200.0,31.5695,31.5695,31.5438,31.5524,46200.0
2013-12-23 15:25:00,36.92,36.94,36.91,36.94,28200.0,31.5524,31.5695,31.5438,31.5695,28200.0
2013-12-23 15:30:00,36.95,36.98,36.95,36.98,18400.0,31.578,31.6037,31.578,31.6037,18400.0
2013-12-23 15:35:00,36.98,36.99,36.98,36.99,49000.0,31.6037,31.6122,31.6037,31.6122,49000.0
2013-12-23 15:40:00,36.99,36.99,36.99,36.99,61200.0,31.6122,31.6122,31.6122,31.6122,61200.0
2013-12-23 15:45:00,36.99,36.99,36.98,36.99,68000.0,31.6122,31.6122,31.6037,31.6122,68000.0
2013-12-23 15:50:00,36.98,36.98,36.96,36.97,95800.0,31.6037,31.6037,31.5866,31.5951,95800.0
2013-12-23 15:55:00,36.97,36.99,36.96,36.98,171600.0,31.5951,31.6122,31.5866,31.6037,171600.0
2013-12-24 09:30:00,37.02,37.08,37.01,37.01,38000.0,31.6378,31.6891,31.6293,31.6293,38000.0
2013-12-24 09:35:00,37.01,37.05,36.96,37.02,33600.0,31.6293,31.6635,31.5866,31.6378,33600.0
2013-12-24 09:40:00,37.01,37.09,37.01,37.09,22200.0,31.6293,31.6977,31.6293,31.6977,22200.0
2013-12-24 09:45:00,37.09,37.1,37.04,37.04,28200.0,31.6977,31.7062,31.6549,31.6549,28200.0
2013-12-24 09:50:00,37.04,37.05,37.02,37.03,30800.0,31.6549,31.6635,31.6378,31.6464,30800.0
2013-12-24 09:55:00,37.03,37.05,37.02,37.03,53000.0,31.6464,31.6635,31.6378,31.6464,53000.0
2013-12-24 10:00:00,37.02,37.02,36.95,36.96,54000.0,31.6378,31.6378,31.578,31.5866,54000.0
2013-12-24 10:05:00,36.96,36.96,36.86,36.87,28000.0,31.5866,31.5866,31.5011,31.5097,28000.0
2013-12-24 10:10:00,36.87,36.96,36.87,36.95,12800.0,31.5097,31.5866,31.5097,31.578,12800.0
2013-12-24 10:15:00,36.96,36.99,36.92,36.96,28800.0,31.5866,31.6122,31.5524,31.5866,28800.0
2013-12-24 10:20:00,36.97,36.98,36.93,36.93,20200.0,31.5951,31.6037,31.5609,31.5609,20200.0
2013-12-24 10:25:00,36.93,36.99,36.93,36.99,12000.0,31.5609,31.6122,31.5609,31.6122,12000.0
2013-12-24 10:30:00,36.98,36.99,36.97,36.98,12600.0,31.6037,31.6122,31.5951,31.6037,12600.0
2013-12-24 10:35:00,36.98,36.98,36.95,36.97,11200.0,31.6037,31.6037,31.578,31.5951,11200.0
2013-12-24 10:40:00,36.97,36.99,36.97,36.97,10800.0,31.5951,31.6122,31.5951,31.5951,10800.0
2013-12-24 10:45:00,36.98,36.99,36.95,36.95,14600.0,31.6037,31.6122,31.578,31.578,14600.0
2013-12-24 10:50:00,36.95,36.96,36.93,36.96,18800.0,31.578,31.5866,31.5609,31.5866,18800.0
2013-12-24 10:55:00,36.95,36.99,36.95,36.97,12800.0,31.578,31.6122,31.578,31.5951,12800.0
2013-12-24 11:00:00,36.97,36.98,36.94,36.94,21000.0,31.5951,31.6037,31.5695,31.5695,21000.0
2013-12-24 11:05:00,36.93,36.94,36.88,36.88,29400.0,31.5609,31.5695,31.5182,31.5182,29400.0
2013-12-24 11:10:00,36.88,36.89,36.87,36.88,17400.0,31.5182,31.5267,31.5097,31.5182,17400.0
2013-12-24 11:15:00,36.88,36.9,36.88,36.88,24000.0,31.5182,31.5353,31.5182,31.5182,24000.0
2013-12-24 11:20:00,36.88,36.94,36.87,36.94,25000.0,31.5182,31.5695,31.5097,31.5695,25000.0
2013-12-24 11:25:00,36.94,36.95,36.94,36.94,18800.0,31.5695,31.578,31.5695,31.5695,18800.0
2013-12-24 11:30:00,36.95,36.96,36.94,36.96,17800.0,31.578,31.5866,31.5695,31.5866,17800.0
2013-12-24 11:35:00,36.96,36.97,36.92,36.92,23000.0,31.5866,31.5951,31.5524,31.5524,23000.0
2013-12-24 11:40:00,36.93,36.93,36.88,36.88,16400.0,31.5609,31.5609,31.5182,31.5182,16400.0
2013-12-24 11:45:00,36.89,36.92,36.88,36.92,14800.0,31.5267,31.5524,31.5182,31.5524,14800.0
2013-12-24 11:50:00,36.93,36.94,36.9,36.91,20200.0,31.5609,31.5695,31.5353,31.5438,20200.0
2013-12-24 11:55:00,36.91,36.92,36.91,36.92,22000.0,31.5438,31.5524,31.5438,31.5524,22000.0
2013-12-24 12:00:00,36.92,36.94,36.92,36.93,13800.0,31.5524,31.5695,31.5524,31.5609,13800.0
2013-12-24 12:05:00,36.92,36.92,36.91,36.91,20600.0,31.5524,31.5524,31.5438,31.5438,20600.0
2013-12-24 12:10:00,36.91,36.91,36.88,36.91,30600.0,31.5438,31.5438,31.5182,31.5438,30600.0
2013-12-24 12:15:00,36.91,36.91,36.88,36.9,24800.0,31.5438,31.5438,31.5182,31.5353,24800.0
2013-12-24 12:20:00,36.9,36.91,36.88,36.9,12800.0,31.5353,31.5438,31.5182,31.5353,12800.0
2013-12-24 12:25:00,36.9,36.93,36.9,36.93,17800.0,31.5353,31.5609,31.5353,31.5609,17800.0
2013-12-24 12:30:00,36.93,36.96,36.92,36.96,21400.0,31.5609,31.5866,31.5524,31.5866,21400.0
2013-12-24 12:35:00,36.96,36.99,36.96,36.98,21600.0,31.5866,31.6122,31.5866,31.6037,21600.0
2013-12-24 12:40:00,36.99,37.0,36.98,36.98,30600.0,31.6122,31.6208,31.6037,31.6037,30600.0
2013-12-24 12:45:00,36.98,36.99,36.93,36.94,29800.0,31.6037,31.6122,31.5609,31.5695,29800.0
2013-12-24 12:50:00,36.94,36.95,36.92,36.95,16400.0,31.5695,31.578,31.5524,31.578,16400.0
2013-12-24 12:55:00,36.94,36.99,36.94,36.99,44400.0,31.5695,31.6122,31.5695,31.6122,44400.0
2013-12-26 09:30:00,37.05,37.18,37.03,37.17,44600.0,31.6635,31.7746,31.6464,31.766,44600.0
2013-12-26 09:35:00,37.18,37.18,37.09,37.12,15600.0,31.7746,31.7746,31.6977,31.7233,15600.0
2013-12-26 09:40:00,37.14,37.24,37.13,37.19,20800.0,31.7404,31.8259,31.7319,31.7831,20800.0
2013-12-26 09:45:00,37.19,37.25,37.18,37.2,22800.0,31.7831,31.8344,31.7746,31.7917,22800.0
2013-12-26 09:50:00,37.23,37.25,37.22,37.24,18600.0,31.8173,31.8344,31.8088,31.8259,18600.0
2013-12-26 09:55:00,37.24,37.3,37.24,37.28,35800.0,31.8259,31.8771,31.8259,31.86,35800.0
2013-12-26 10:00:00,37.28,37.31,37.28,37.29,48200.0,31.86,31.8857,31.86,31.8686,48200.0
2013-12-26 10:05:00,37.28,37.29,37.24,37.25,23800.0,31.86,31.8686,31.8259,31.8344,23800.0
2013-12-26 10:10:00,37.25,37.27,37.22,37.22,12200.0,31.8344,31.8515,31.8088,31.8088,12200.0
2013-12-26 10:15:00,37.23,37.27,37.22,37.26,9000.0,31.8173,31.8515,31.8088,31.843,9000.0
2013-12-26 10:20:00,37.25,37.27,37.23,37.26,14000.0,31.8344,31.8515,31.8173,31.843,14000.0
2013-12-26 10:25:00,37.26,37.28,37.25,37.25,27600.0,31.843,31.86,31.8344,31.8344,27600.0
2013-12-26 10:30:00,37.25,37.27,37.23,37.23,17800.0,31.8344,31.8515,31.8173,31.8173,17800.0
2013-12-26 10:35:00,37.23,37.23,37.21,37.22,17000.0,31.8173,31.8173,31.8002,31.8088,17000.0
2013-12-26 10:40:00,37.23,37.24,37.22,37.24,6600.0,31.8173,31.8259,31.8088,31.8259,6600.0
2013-12-26 10:45:00,37.24,37.26,37.22,37.24,19400.0,31.8259,31.843,31.8088,31.8259,19400.0
2013-12-26 10:50:00,37.25,37.25,37.22,37.23,14400.0,31.8344,31.8344,31.8088,31.8173,14400.0
2013-12-26 10:55:00,37.23,37.24,37.21,37.23,12000.0,31.8173,31.8259,31.8002,31.8173,12000.0
2013-12-26 11:00:00,37.24,37.25,37.24,37.25,3600.0,31.8259,31.8344,31.8259,31.8344,3600.0
2013-12-26 11:05:00,37.24,37.24,37.22,37.23,11000.0,31.8259,31.8259,31.8088,31.8173,11000.0
2013-12-26 11:10:00,37.23,37.23,37.2,37.22,23400.0,31.8173,31.8173,31.7917,31.8088,23400.0
2013-12-26 11:15:00,37.22,37.23,37.17,37.21,38800.0,31.8088,31.8173,31.766,31.8002,38800.0
2013-12-26 11:20:00,37.2,37.22,37.2,37.22,9600.0,31.7917,31.8088,31.7917,31.8088,9600.0
2013-12-26 11:25:00,37.22,37.24,37.21,37.24,8400.0,31.8088,31.8259,31.8002,31.8259,8400.0
2013-12-26 11:30:00,37.25,37.27,37.25,37.27,12800.0,31.8344,31.8515,31.8344,31.8515,12800.0
2013-12-26 11:35:00,37.27,37.27,37.24,37.25,10600.0,31.8515,31.8515,31.8259,31.8344,10600.0
2013-12-26 11:40:00,37.25,37.25,37.24,37.24,12800.0,31.8344,31.8344,31.8259,31.8259,12800.0
2013-12-26 11:45:00,37.24,37.25,37.24,37.24,6800.0,31.8259,31.8344,31.8259,31.8259,6800.0
2013-12-26 11:50:00,37.24,37.25,37.21,37.22,10200.0,31.8259,31.8344,31.8002,31.8088,10200.0
2013-12-26 11:55:00,37.22,37.23,37.21,37.22,8600.0,31.8088,31.8173,31.8002,31.8088,8600.0
2013-12-26 12:00:00,37.22,37.25,37.22,37.24,10600.0,31.8088,31.8344,31.8088,31.8259,10600.0
2013-12-26 12:05:00,37.24,37.25,37.24,37.24,12000.0,31.8259,31.8344,31.8259,31.8259,12000.0
2013-12-26 12:10:00,37.24,37.24,37.23,37.23,10000.0,31.8259,31.8259,31.8173,31.8173,10000.0
2013-12-26 12:15:00,37.24,37.24,37.23,37.23,6000.0,31.8259,31.8259,31.8173,31.8173,6000.0
2013-12-26 12:20:00,37.23,37.23,37.2,37.22,10000.0,31.8173,31.8173,31.7917,31.8088,10000.0
2013-12-26 12:25:00,37.22,37.23,37.21,37.23,7200.0,31.8088,31.8173,31.8002,31.8173,7200.0
2013-12-26 12:30:00,37.24,37.24,37.23,37.23,11800.0,31.8259,31.8259,31.8173,31.8173,11800.0
2013-12-26 12:35:00,37.23,37.24,37.21,37.24,7000.0,31.8173,31.8259,31.8002,31.8259,7000.0
2013-12-26 12:40:00,37.24,37.24,37.21,37.23,13400.0,31.8259,31.8259,31.8002,31.8173,13400.0
2013-12-26 12:45:00,37.24,37.25,37.23,37.24,8600.0,31.8259,31.8344,31.8173,31.8259,8600.0
2013-12-26 12:50:00,37.24,37.24,37.23,37.23,5400.0,31.8259,31.8259,31.8173,31.8173,5400.0
2013-12-26 12:55:00,37.22,37.24,37.21,37.24,9000.0,31.8088,31.8259,31.8002,31.8259,9000.0
2013-12-26 13:00:00,37.24,37.24,37.22,37.24,12400.0,31.8259,31.8259,31.8088,31.8259,12400.0
2013-12-26 13:05:00,37.24,37.26,37.24,37.25,16600.0,31.8259,31.843,31.8259,31.8344,16600.0
2013-12-26 13:10:00,37.24,37.27,37.24,37.24,30000.0,31.8259,31.8515,31.8259,31.8259,30000.0
2013-12-26 13:15:00,37.25,37.27,37.24,37.26,8800.0,31.8344,31.8515,31.8259,31.843,8800.0
2013-12-26 13:20:00,37.24,37.27,37.24,37.26,4600.0,31.8259,31.8515,31.8259,31.843,4600.0
2013-12-26 13:25:00,37.26,37.27,37.24,37.24,9800.0,31.843,31.8515,31.8259,31.8259,9800.0
2013-12-26 13:30:00,37.24,37.26,37.24,37.24,7200.0,31.8259,31.843,31.8259,31.8259,7200.0
2013-12-26 13:35:00,37.24,37.27,37.24,37.27,3800.0,31.8259,31.8515,31.8259,31.8515,3800.0
2013-12-26 13:40:00,37.26,37.27,37.24,37.26,8000.0,31.843,31.8515,31.8259,31.843,8000.0
2013-12-26 13:45:00,37.26,37.26,37.24,37.24,6000.0,31.843,31.843,31.8259,31.8259,6000.0
2013-12-26 13:50:00,37.24,37.27,37.23,37.24,18800.0,31.8259,31.8515,31.8173,31.8259,18800.0
2013-12-26 13:55:00,37.23,37.27,37.23,37.27,23400.0,31.8173,31.8515,31.8173,31.8515,23400.0
2013-12-26 14:00:00,37.27,37.29,37.27,37.29,17000.0,31.8515,31.8686,31.8515,31.8686,17000.0
2013-12-26 14:05:00,37.29,37.3,37.28,37.29,10200.0,31.8686,31.8771,31.86,31.8686,10200.0
2013-12-26 14:10:00,37.28,37.31,37.28,37.31,20000.0,31.86,31.8857,31.86,31.8857,20000.0
2013-12-26 14:15:00,37.31,37.31,37.3,37.31,11400.0,31.8857,31.8857,31.8771,31.8857,11400.0
2013-12-26 14:20:00,37.31,37.33,37.3,37.32,16200.0,31.8857,31.9028,31.8771,31.8942,16200.0
2013-12-26 14:25:00,37.32,37.34,37.31,37.34,20600.0,31.8942,31.9113,31.8857,31.9113,20600.0
2013-12-26 14:30:00,37.34,37.35,37.34,37.34,21400.0,31.9113,31.9199,31.9113,31.9113,21400.0
2013-12-26 14:35:00,37.34,37.35,37.33,37.34,20000.0,31.9113,31.9199,31.9028,31.9113,20000.0
2013-12-26 14:40:00,37.34,37.34,37.32,37.32,12400.0,31.9113,31.9113,31.8942,31.8942,12400.0
2013-12-26 14:45:00,37.32,37.33,37.3,37.33,14600.0,31.8942,31.9028,31.8771,31.9028,14600.0
2013-12-26 14:50:00,37.33,37.34,37.31,37.31,13200.0,31.9028,31.9113,31.8857,31.8857,13200.0
2013-12-26 14:55:00,37.31,37.31,37.28,37.28,18400.0,31.8857,31.8857,31.86,31.86,18400.0
2013-12-26 15:00:00,37.28,37.29,37.27,37.28,16600.0,31.86,31.8686,31.8515,31.86,16600.0
2013-12-26 15:05:00,37.29,37.31,37.27,37.3,18800.0,31.8686,31.8857,31.8515,31.8771,18800.0
2013-12-26 15:10:00,37.29,37.31,37.27,37.27,25200.0,31.8686,31.8857,31.8515,31.8515,25200.0
2013-12-26 15:15:00,37.29,37.29,37.26,37.29,13200.0,31.8686,31.8686,31.843,31.8686,13200.0
2013-12-26 15:20:00,37.29,37.3,37.25,37.26,15800.0,31.8686,31.8771,31.8344,31.843,15800.0
2013-12-26 15:25:00,37.26,37.27,37.24,37.26,19800.0,31.843,31.8515,31.8259,31.843,19800.0
2013-12-26 15:30:00,37.27,37.27,37.26,37.27,25600.0,31.8515,31.8515,31.843,31.8515,25600.0
2013-12-26 15:35:00,37.27,37.27,37.24,37.24,29000.0,31.8515,31.8515,31.8259,31.8259,29000.0
2013-12-26 15:40:00,37.25,37.27,37.24,37.26,84400.0,31.8344,31.8515,31.8259,31.843,84400.0
2013-12-26 15:45:00,37.26,37.26,37.24,37.24,43000.0,31.843,31.843,31.8259,31.8259,43000.0
2013-12-26 15:50:00,37.24,37.24,37.21,37.22,38000.0,31.8259,31.8259,31.8002,31.8088,38000.0
2013-12-26 15:55:00,37.22,37.25,37.21,37.24,79600.0,31.8088,31.8344,31.8002,31.8259,79600.0
2013-12-27 09:30:00,37.22,37.35,37.22,37.24,39000.0,31.8088,31.9199,31.8088,31.8259,39000.0
2013-12-27 09:35:00,37.24,37.27,37.17,37.18,21600.0,31.8259,31.8515,31.766,31.7746,21600.0
2013-12-27 09:40:00,37.2,37.2,37.1,37.1,30000.0,31.7917,31.7917,31.7062,31.7062,30000.0
2013-12-27 09:45:00,37.11,37.14,37.09,37.1,29400.0,31.7148,31.7404,31.6977,31.7062,29400.0
2013-12-27 09:50:00,37.08,37.12,37.07,37.1,21000.0,31.6891,31.7233,31.6806,31.7062,21000.0
2013-12-27 09:55:00,37.11,37.13,37.1,37.12,16200.0,31.7148,31.7319,31.7062,31.7233,16200.0
2013-12-27 10:00:00,37.12,37.12,37.09,37.09,19600.0,31.7233,31.7233,31.6977,31.6977,19600.0
2013-12-27 10:05:00,37.1,37.12,37.07,37.1,40200.0,31.7062,31.7233,31.6806,31.7062,40200.0
2013-12-27 10:10:00,37.1,37.19,37.09,37.13,59000.0,31.7062,31.7831,31.6977,31.7319,59000.0
2013-12-27 10:15:00,37.14,37.14,37.09,37.09,22600.0,31.7404,31.7404,31.6977,31.6977,22600.0
2013-12-27 10:20:00,37.1,37.13,37.04,37.05,172600.0,31.7062,31.7319,31.6549,31.6635,172600.0
2013-12-27 10:25:00,37.05,37.06,36.97,36.97,24000.0,31.6635,31.672,31.5951,31.5951,24000.0
2013-12-27 10:30:00,36.97,36.98,36.9,36.93,37000.0,31.5951,31.6037,31.5353,31.5609,37000.0
2013-12-27 10:35:00,36.95,36.95,36.84,36.84,80000.0,31.578,31.578,31.484,31.484,80000.0
2013-12-27 10:40:00,36.84,36.85,36.79,36.79,115200.0,31.484,31.4926,31.4413,31.4413,115200.0
2013-12-27 10:45:00,36.79,36.84,36.75,36.84,61400.0,31.4413,31.484,31.4071,31.484,61400.0
2013-12-27 10:50:00,36.85,36.94,36.84,36.91,76200.0,31.4926,31.5695,31.484,31.5438,76200.0
2013-12-27 10:55:00,36.9,36.94,36.88,36.94,26600.0,31.5353,31.5695,31.5182,31.5695,26600.0
2013-12-27 11:00:00,36.95,36.96,36.93,36.95,24200.0,31.578,31.5866,31.5609,31.578,24200.0
2013-12-27 11:05:00,36.95,36.96,36.89,36.89,43000.0,31.578,31.5866,31.5267,31.5267,43000.0
2013-12-27 11:10:00,36.89,36.96,36.89,36.95,32200.0,31.5267,31.5866,31.5267,31.578,32200.0
2013-12-27 11:15:00,36.95,36.96,36.93,36.94,29200.0,31.578,31.5866,31.5609,31.5695,29200.0
2013-12-27 11:20:00,36.94,36.94,36.9,36.92,24400.0,31.5695,31.5695,31.5353,31.5524,24400.0
2013-12-27 11:25:00,36.91,36.91,36.87,36.91,17400.0,31.5438,31.5438,31.5097,31.5438,17400.0
2013-12-27 11:30:00,36.91,36.94,36.91,36.92,14200.0,31.5438,31.5695,31.5438,31.5524,14200.0
2013-12-27 11:35:00,36.92,36.92,36.88,36.88,15000.0,31.5524,31.5524,31.5182,31.5182,15000.0
2013-12-27 11:40:00,36.88,36.96,36.85,36.95,81800.0,31.5182,31.5866,31.4926,31.578,81800.0
2013-12-27 11:45:00,36.96,37.01,36.95,36.99,73600.0,31.5866,31.6293,31.578,31.6122,73600.0
2013-12-27 11:50:00,36.99,37.01,36.95,36.95,18200.0,31.6122,31.6293,31.578,31.578,18200.0
2013-12-27 11:55:00,36.95,36.95,36.89,36.89,14400.0,31.578,31.578,31.5267,31.5267,14400.0
2013-12-27 12:00:00,36.88,36.96,36.88,36.96,29800.0,31.5182,31.5866,31.5182,31.5866,29800.0
2013-12-27 12:05:00,36.97,37.01,36.97,36.99,24800.0,31.5951,31.6293,31.5951,31.6122,24800.0
2013-12-27 12:10:00,36.99,37.01,36.99,36.99,8800.0,31.6122,31.6293,31.6122,31.6122,8800.0
2013-12-27 12:15:00,36.99,36.99,36.95,36.95,14000.0,31.6122,31.6122,31.578,31.578,14000.0
2013-12-27 12:20:00,36.95,36.95,36.93,36.94,11600.0,31.578,31.578,31.5609,31.5695,11600.0
2013-12-27 12:25:00,36.94,36.97,36.93,36.96,23000.0,31.5695,31.5951,31.5609,31.5866,23000.0
2013-12-27 12:30:00,36.95,36.96,36.95,36.95,4600.0,31.578,31.5866,31.578,31.578,4600.0
2013-12-27 12:35:00,36.95,36.96,36.95,36.95,13800.0,31.578,31.5866,31.578,31.578,13800.0
2013-12-27 12:40:00,36.96,36.96,36.91,36.91,13800.0,31.5866,31.5866,31.5438,31.5438,13800.0
2013-12-27 12:45:00,36.9,36.9,36.86,36.87,23200.0,31.5353,31.5353,31.5011,31.5097,23200.0
2013-12-27 12:50:00,36.87,36.9,36.87,36.9,22200.0,31.5097,31.5353,31.5097,31.5353,22200.0
2013-12-27 12:55:00,36.89,36.92,36.89,36.92,16400.0,31.5267,31.5524,31.5267,31.5524,16400.0
2013-12-27 13:00:00,36.91,36.96,36.91,36.96,29600.0,31.5438,31.5866,31.5438,31.5866,29600.0
2013-12-27 13:05:00,36.96,36.98,36.96,36.98,12200.0,31.5866,31.6037,31.5866,31.6037,12200.0
2013-12-27 13:10:00,36.98,36.98,36.97,36.97,16400.0,31.6037,31.6037,31.5951,31.5951,16400.0
2013-12-27 13:15:00,36.97,36.99,36.95,36.98,20200.0,31.5951,31.6122,31.578,31.6037,20200.0
2013-12-27 13:20:00,36.98,37.0,36.98,37.0,11600.0,31.6037,31.6208,31.6037,31.6208,11600.0
2013-12-27 13:25:00,36.99,36.99,36.95,36.97,51800.0,31.6122,31.6122,31.578,31.5951,51800.0
2013-12-27 13:30:00,36.97,36.97,36.92,36.92,13800.0,31.5951,31.5951,31.5524,31.5524,13800.0
2013-12-27 13:35:00,36.92,36.93,36.92,36.92,10400.0,31.5524,31.5609,31.5524,31.5524,10400.0
2013-12-27 13:40:00,36.92,36.92,36.9,36.9,6000.0,31.5524,31.5524,31.5353,31.5353,6000.0
2013-12-27 13:45:00,36.91,36.91,36.91,36.91,10400.0,31.5438,31.5438,31.5438,31.5438,10400.0
2013-12-27 13:50:00,36.91,36.92,36.91,36.92,11800.0,31.5438,31.5524,31.5438,31.5524,11800.0
2013-12-27 13:55:00,36.93,36.93,36.92,36.92,9000.0,31.5609,31.5609,31.5524,31.5524,9000.0
2013-12-27 14:00:00,36.93,36.93,36.92,36.93,12400.0,31.5609,31.5609,31.5524,31.5609,12400.0
2013-12-27 14:05:00,36.93,36.94,36.91,36.93,29200.0,31.5609,31.5695,31.5438,31.5609,29200.0
2013-12-27 14:10:00,36.93,36.93,36.91,36.91,9200.0,31.5609,31.5609,31.5438,31.5438,9200.0
2013-12-27 14:15:00,36.91,36.91,36.87,36.89,20600.0,31.5438,31.5438,31.5097,31.5267,20600.0
2013-12-27 14:20:00,36.88,36.91,36.88,36.91,7200.0,31.5182,31.5438,31.5182,31.5438,7200.0
2013-12-27 14:25:00,36.92,36.93,36.92,36.93,9200.0,31.5524,31.5609,31.5524,31.5609,9200.0
2013-12-27 14:30:00,36.93,36.93,36.91,36.92,12000.0,31.5609,31.5609,31.5438,31.5524,12000.0
2013-12-27 14:35:00,36.92,36.92,36.91,36.92,10800.0,31.5524,31.5524,31.5438,31.5524,10800.0
2013-12-27 14:40:00,36.91,36.91,36.9,36.9,8400.0,31.5438,31.5438,31.5353,31.5353,8400.0
2013-12-27 14:45:00,36.91,36.91,36.9,36.9,18000.0,31.5438,31.5438,31.5353,31.5353,18000.0
2013-12-27 14:50:00,36.9,36.91,36.9,36.91,5000.0,31.5353,31.5438,31.5353,31.5438,5000.0
2013-12-27 14:55:00,36.91,36.91,36.88,36.88,12200.0,31.5438,31.5438,31.5182,31.5182,12200.0
2013-12-27 15:00:00,36.88,36.88,36.88,36.88,14400.0,31.5182,31.5182,31.5182,31.5182,14400.0
2013-12-27 15:05:00,36.88,36.88,36.85,36.85,57200.0,31.5182,31.5182,31.4926,31.4926,57200.0
2013-12-27 15:10:00,36.85,36.86,36.85,36.85,25800.0,31.4926,31.5011,31.4926,31.4926,25800.0
2013-12-27 15:15:00,36.85,36.86,36.85,36.86,22000.0,31.4926,31.5011,31.4926,31.5011,22000.0
2013-12-27 15:20:00,36.86,36.86,36.85,36.85,25600.0,31.5011,31.5011,31.4926,31.4926,25600.0
2013-12-27 15:25:00,36.85,36.86,36.85,36.85,21000.0,31.4926,31.5011,31.4926,31.4926,21000.0
2013-12-27 15:30:00,36.85,36.88,36.85,36.88,22800.0,31.4926,31.5182,31.4926,31.5182,22800.0
2013-12-27 15:35:00,36.88,36.91,36.88,36.91,20600.0,31.5182,31.5438,31.5182,31.5438,20600.0
2013-12-27 15:40:00,36.9,36.91,36.9,36.9,25400.0,31.5353,31.5438,31.5353,31.5353,25400.0
2013-12-27 15:45:00,36.91,36.91,36.89,36.89,30600.0,31.5438,31.5438,31.5267,31.5267,30600.0
2013-12-27 15:50:00,36.89,36.9,36.89,36.89,42400.0,31.5267,31.5353,31.5267,31.5267,42400.0
2013-12-27 15:55:00,36.9,36.9,36.85,36.88,146200.0,31.5353,31.5353,31.4926,31.5182,146200.0
2013-12-30 09:30:00,36.96,37.02,36.9,36.94,60600.0,31.5866,31.6378,31.5353,31.5695,60600.0
2013-12-30 09:35:00,36.94,36.96,36.88,36.91,28800.0,31.5695,31.5866,31.5182,31.5438,28800.0
2013-12-30 09:40:00,36.91,36.99,36.89,36.94,30200.0,31.5438,31.6122,31.5267,31.5695,30200.0
2013-12-30 09:45:00,36.94,36.96,36.88,36.95,72000.0,31.5695,31.5866,31.5182,31.578,72000.0
2013-12-30 09:50:00,36.94,36.99,36.91,36.95,34200.0,31.5695,31.6122,31.5438,31.578,34200.0
2013-12-30 09:55:00,36.96,37.03,36.95,37.03,38400.0,31.5866,31.6464,31.578,31.6464,38400.0
2013-12-30 10:00:00,37.02,37.05,36.99,37.04,48400.0,31.6378,31.6635,31.6122,31.6549,48400.0
2013-12-30 10:05:00,37.04,37.07,37.02,37.06,30400.0,31.6549,31.6806,31.6378,31.672,30400.0
2013-12-30 10:10:00,37.06,37.1,37.06,37.07,21800.0,31.672,31.7062,31.672,31.6806,21800.0
2013-12-30 10:15:00,37.07,37.1,37.05,37.1,34600.0,31.6806,31.7062,31.6635,31.7062,34600.0
2013-12-30 10:20:00,37.1,37.1,37.06,37.07,28200.0,31.7062,31.7062,31.672,31.6806,28200.0
2013-12-30 10:25:00,37.07,37.13,37.06,37.13,29200.0,31.6806,31.7319,31.672,31.7319,29200.0
2013-12-30 10:30:00,37.13,37.18,37.13,37.17,28200.0,31.7319,31.7746,31.7319,31.766,28200.0
2013-12-30 10:35:00,37.17,37.17,37.15,37.16,27000.0,31.766,31.766,31.7489,31.7575,27000.0
2013-12-30 10:40:00,37.16,37.17,37.16,37.17,22400.0,31.7575,31.766,31.7575,31.766,22400.0
2013-12-30 10:45:00,37.17,37.18,37.14,37.14,23400.0,31.766,31.7746,31.7404,31.7404,23400.0
2013-12-30 10:50:00,37.14,37.16,37.13,37.15,29400.0,31.7404,31.7575,31.7319,31.7489,29400.0
2013-12-30 10:55:00,37.16,37.16,37.12,37.14,32800.0,31.7575,31.7575,31.7233,31.7404,32800.0
2013-12-30 11:00:00,37.15,37.16,37.13,37.15,28400.0,31.7489,31.7575,31.7319,31.7489,28400.0
2013-12-30 11:05:00,37.15,37.16,37.15,37.16,36400.0,31.7489,31.7575,31.7489,31.7575,36400.0
2013-12-30 11:10:00,37.16,37.16,37.13,37.15,42800.0,31.7575,31.7575,31.7319,31.7489,42800.0
2013-12-30 11:15:00,37.15,37.23,37.15,37.23,28800.0,31.7489,31.8173,31.7489,31.8173,28800.0
2013-12-30 11:20:00,37.23,37.26,37.23,37.26,24600.0,31.8173,31.843,31.8173,31.843,24600.0
2013-12-30 11:25:00,37.27,37.3,37.26,37.28,23200.0,31.8515,31.8771,31.843,31.86,23200.0
2013-12-30 11:30:00,37.28,37.29,37.21,37.22,53200.0,31.86,31.8686,31.8002,31.8088,53200.0
2013-12-30 11:35:00,37.22,37.23,37.19,37.21,19000.0,31.8088,31.8173,31.7831,31.8002,19000.0
2013-12-30 11:40:00,37.19,37.24,37.19,37.24,19400.0,31.7831,31.8259,31.7831,31.8259,19400.0
2013-12-30 11:45:00,37.25,37.29,37.25,37.26,18200.0,31.8344,31.8686,31.8344,31.843,18200.0
2013-12-30 11:50:00,37.27,37.27,37.24,37.26,12000.0,31.8515,31.8515,31.8259,31.843,12000.0
2013-12-30 11:55:00,37.26,37.29,37.26,37.29,12400.0,31.843,31.8686,31.843,31.8686,12400.0
2013-12-30 12:00:00,37.29,37.32,37.28,37.31,12800.0,31.8686,31.8942,31.86,31.8857,12800.0
2013-12-30 12:05:00,37.3,37.32,37.3,37.32,7000.0,31.8771,31.8942,31.8771,31.8942,7000.0
2013-12-30 12:10:00,37.33,37.33,37.27,37.27,31400.0,31.9028,31.9028,31.8515,31.8515,31400.0
2013-12-30 12:15:00,37.27,37.3,37.27,37.3,11400.0,31.8515,31.8771,31.8515,31.8771,11400.0
2013-12-30 12:20:00,37.29,37.3,37.27,37.27,11000.0,31.8686,31.8771,31.8515,31.8515,11000.0
2013-12-30 12:25:00,37.27,37.28,37.24,37.26,17000.0,31.8515,31.86,31.8259,31.843,17000.0
2013-12-30 12:30:00,37.27,37.29,37.25,37.26,12000.0,31.8515,31.8686,31.8344,31.843,12000.0
2013-12-30 12:35:00,37.27,37.27,37.21,37.24,21800.0,31.8515,31.8515,31.8002,31.8259,21800.0
2013-12-30 12:40:00,37.23,37.24,37.23,37.23,13400.0,31.8173,31.8259,31.8173,31.8173,13400.0
2013-12-30 12:45:00,37.23,37.23,37.18,37.19,25200.0,31.8173,31.8173,31.7746,31.7831,25200.0
2013-12-30 12:50:00,37.19,37.21,37.16,37.18,28200.0,31.7831,31.8002,31.7575,31.7746,28200.0
2013-12-30 12:55:00,37.18,37.18,37.16,37.17,11600.0,31.7746,31.7746,31.7575,31.766,11600.0
2013-12-30 13:00:00,37.17,37.18,37.17,37.18,19200.0,31.766,31.7746,31.766,31.7746,19200.0
2013-12-30 13:05:00,37.18,37.18,37.16,37.16,24400.0,31.7746,31.7746,31.7575,31.7575,24400.0
2013-12-30 13:10:00,37.16,37.18,37.15,37.16,26000.0,31.7575,31.7746,31.7489,31.7575,26000.0
2013-12-30 13:15:00,37.17,37.17,37.15,37.15,12600.0,31.766,31.766,31.7489,31.7489,12600.0
2013-12-30 13:20:00,37.15,37.17,37.15,37.17,8400.0,31.7489,31.766,31.7489,31.766,8400.0
2013-12-30 13:25:00,37.17,37.18,37.15,37.17,14200.0,31.766,31.7746,31.7489,31.766,14200.0
2013-12-30 13:30:00,37.16,37.17,37.15,37.16,17800.0,31.7575,31.766,31.7489,31.7575,17800.0
2013-12-30 13:35:00,37.17,37.17,37.13,37.13,14600.0,31.766,31.766,31.7319,31.7319,14600.0
2013-12-30 13:40:00,37.13,37.14,37.11,37.12,16600.0,31.7319,31.7404,31.7148,31.7233,16600.0
2013-12-30 13:45:00,37.11,37.13,37.1,37.13,15400.0,31.7148,31.7319,31.7062,31.7319,15400.0
2013-12-30 13:50:00,37.13,37.13,37.12,37.13,8000.0,31.7319,31.7319,31.7233,31.7319,8000.0
2013-12-30 13:55:00,37.13,37.15,37.13,37.15,14000.0,31.7319,31.7489,31.7319,31.7489,14000.0
2013-12-30 14:00:00,37.13,37.17,37.13,37.16,13000.0,31.7319,31.766,31.7319,31.7575,13000.0
2013-12-30 14:05:00,37.17,37.18,37.16,37.18,16400.0,31.766,31.7746,31.7575,31.7746,16400.0
2013-12-30 14:10:00,37.18,37.18,37.15,37.15,18200.0,31.7746,31.7746,31.7489,31.7489,18200.0
2013-12-30 14:15:00,37.16,37.17,37.15,37.15,11400.0,31.7575,31.766,31.7489,31.7489,11400.0
2013-12-30 14:20:00,37.15,37.19,37.15,37.19,11800.0,31.7489,31.7831,31.7489,31.7831,11800.0
2013-12-30 14:25:00,37.18,37.18,37.17,37.17,20800.0,31.7746,31.7746,31.766,31.766,20800.0
2013-12-30 14:30:00,37.17,37.18,37.17,37.18,21800.0,31.766,31.7746,31.766,31.7746,21800.0
2013-12-30 14:35:00,37.18,37.18,37.16,37.17,18000.0,31.7746,31.7746,31.7575,31.766,18000.0
2013-12-30 14:40:00,37.17,37.18,37.15,37.16,12800.0,31.766,31.7746,31.7489,31.7575,12800.0
2013-12-30 14:45:00,37.16,37.17,37.13,37.16,13200.0,31.7575,31.766,31.7319,31.7575,13200.0
2013-12-30 14:50:00,37.17,37.18,37.16,37.16,17000.0,31.766,31.7746,31.7575,31.7575,17000.0
2013-12-30 14:55:00,37.16,37.16,37.15,37.15,9800.0,31.7575,31.7575,31.7489,31.7489,9800.0
2013-12-30 15:00:00,37.16,37.16,37.14,37.14,12400.0,31.7575,31.7575,31.7404,31.7404,12400.0
2013-12-30 15:05:00,37.14,37.14,37.12,37.13,14600.0,31.7404,31.7404,31.7233,31.7319,14600.0
2013-12-30 15:10:00,37.13,37.14,37.12,37.13,18800.0,31.7319,31.7404,31.7233,31.7319,18800.0
2013-12-30 15:15:00,37.13,37.13,37.1,37.13,16600.0,31.7319,31.7319,31.7062,31.7319,16600.0
2013-12-30 15:20:00,37.12,37.14,37.1,37.13,22400.0,31.7233,31.7404,31.7062,31.7319,22400.0
2013-12-30 15:25:00,37.13,37.15,37.13,37.14,15600.0,31.7319,31.7489,31.7319,31.7404,15600.0
2013-12-30 15:30:00,37.13,37.15,37.13,37.15,15400.0,31.7319,31.7489,31.7319,31.7489,15400.0
2013-12-30 15:35:00,37.15,37.15,37.13,37.13,28800.0,31.7489,31.7489,31.7319,31.7319,28800.0
2013-12-30 15:40:00,37.13,37.15,37.12,37.15,39400.0,31.7319,31.7489,31.7233,31.7489,39400.0
2013-12-30 15:45:00,37.14,37.14,37.1,37.11,40200.0,31.7404,31.7404,31.7062,31.7148,40200.0
2013-12-30 15:50:00,37.11,37.13,37.11,37.13,54800.0,31.7148,31.7319,31.7148,31.7319,54800.0
2013-12-30 15:55:00,37.13,37.18,37.13,37.17,126800.0,31.7319,31.7746,31.7319,31.766,126800.0
2013-12-31 09:30:00,37.23,37.35,37.18,37.35,41200.0,31.8173,31.9199,31.7746,31.9199,41200.0
2013-12-31 09:35:00,37.35,37.45,37.33,37.45,108200.0,31.9199,32.0053,31.9028,32.0053,108200.0
2013-12-31 09:40:00,37.45,37.45,37.39,37.42,27000.0,32.0053,32.0053,31.9541,31.9797,27000.0
2013-12-31 09:45:00,37.41,37.42,37.36,37.38,18800.0,31.9711,31.9797,31.9284,31.9455,18800.0
2013-12-31 09:50:00,37.37,37.4,37.35,37.4,18600.0,31.937,31.9626,31.9199,31.9626,18600.0
2013-12-31 09:55:00,37.4,37.45,37.4,37.4,11400.0,31.9626,32.0053,31.9626,31.9626,11400.0
2013-12-31 10:00:00,37.4,37.43,37.39,37.39,17000.0,31.9626,31.9882,31.9541,31.9541,17000.0
2013-12-31 10:05:00,37.38,37.4,37.35,37.38,23200.0,31.9455,31.9626,31.9199,31.9455,23200.0
2013-12-31 10:10:00,37.38,37.38,37.34,37.35,19600.0,31.9455,31.9455,31.9113,31.9199,19600.0
2013-12-31 10:15:00,37.35,37.35,37.29,37.29,19200.0,31.9199,31.9199,31.8686,31.8686,19200.0
2013-12-31 10:20:00,37.29,37.35,37.24,37.25,27400.0,31.8686,31.9199,31.8259,31.8344,27400.0
2013-12-31 10:25:00,37.27,37.27,37.24,37.26,11600.0,31.8515,31.8515,31.8259,31.843,11600.0
2013-12-31 10:30:00,37.26,37.26,37.22,37.24,12400.0,31.843,31.843,31.8088,31.8259,12400.0
2013-12-31 10:35:00,37.23,37.24,37.17,37.19,24000.0,31.8173,31.8259,31.766,31.7831,24000.0
2013-12-31 10:40:00,37.2,37.27,37.19,37.27,13400.0,31.7917,31.8515,31.7831,31.8515,13400.0
2013-12-31 10:45:00,37.26,37.27,37.24,37.24,18200.0,31.843,31.8515,31.8259,31.8259,18200.0
2013-12-31 10:50:00,37.25,37.28,37.24,37.28,7800.0,31.8344,31.86,31.8259,31.86,7800.0
2013-12-31 10:55:00,37.28,37.31,37.27,37.3,19400.0,31.86,31.8857,31.8515,31.8771,19400.0
2013-12-31 11:00:00,37.3,37.32,37.26,37.27,22200.0,31.8771,31.8942,31.843,31.8515,22200.0
2013-12-31 11:05:00,37.27,37.3,37.27,37.27,14400.0,31.8515,31.8771,31.8515,31.8515,14400.0
2013-12-31 11:10:00,37.27,37.27,37.24,37.25,27000.0,31.8515,31.8515,31.8259,31.8344,27000.0
2013-12-31 11:15:00,37.25,37.27,37.24,37.26,16400.0,31.8344,31.8515,31.8259,31.843,16400.0
2013-12-31 11:20:00,37.27,37.29,37.26,37.27,32200.0,31.8515,31.8686,31.843,31.8515,32200.0
2013-12-31 11:25:00,37.28,37.32,37.28,37.32,24400.0,31.86,31.8942,31.86,31.8942,24400.0
2013-12-31 11:30:00,37.33,37.37,37.33,37.37,33600.0,31.9028,31.937,31.9028,31.937,33600.0
2013-12-31 11:35:00,37.37,37.43,37.36,37.41,48200.0,31.937,31.9882,31.9284,31.9711,48200.0
2013-12-31 11:40:00,37.41,37.44,37.41,37.43,23400.0,31.9711,31.9968,31.9711,31.9882,23400.0
2013-12-31 11:45:00,37.42,37.42,37.41,37.42,16000.0,31.9797,31.9797,31.9711,31.9797,16000.0
2013-12-31 11:50:00,37.42,37.42,37.41,37.42,26000.0,31.9797,31.9797,31.9711,31.9797,26000.0
2013-12-31 11:55:00,37.42,37.45,37.42,37.45,22400.0,31.9797,32.0053,31.9797,32.0053,22400.0
2013-12-31 12:00:00,37.45,37.46,37.45,37.46,18600.0,32.0053,32.0139,32.0053,32.0139,18600.0
2013-12-31 12:05:00,37.47,37.49,37.47,37.49,49800.0,32.0224,32.0395,32.0224,32.0395,49800.0
2013-12-31 12:10:00,37.49,37.51,37.47,37.47,43000.0,32.0395,32.0566,32.0224,32.0224,43000.0
2013-12-31 12:15:00,37.47,37.47,37.41,37.41,25400.0,32.0224,32.0224,31.9711,31.9711,25400.0
2013-12-31 12:20:00,37.41,37.43,37.41,37.42,18000.0,31.9711,31.9882,31.9711,31.9797,18000.0
2013-12-31 12:25:00,37.42,37.46,37.42,37.46,9600.0,31.9797,32.0139,31.9797,32.0139,9600.0
2013-12-31 12:30:00,37.46,37.46,37.42,37.42,20800.0,32.0139,32.0139,31.9797,31.9797,20800.0
2013-12-31 12:35:00,37.42,37.42,37.39,37.42,18000.0,31.9797,31.9797,31.9541,31.9797,18000.0
2013-12-31 12:40:00,37.41,37.42,37.37,37.38,21600.0,31.9711,31.9797,31.937,31.9455,21600.0
2013-12-31 12:45:00,37.38,37.4,37.37,37.4,19000.0,31.9455,31.9626,31.937,31.9626,19000.0
2013-12-31 12:50:00,37.39,37.4,37.36,37.37,14400.0,31.9541,31.9626,31.9284,31.937,14400.0
2013-12-31 12:55:00,37.37,37.4,37.37,37.4,14800.0,31.937,31.9626,31.937,31.9626,14800.0
2013-12-31 13:00:00,37.4,37.4,37.38,37.39,11600.0,31.9626,31.9626,31.9455,31.9541,11600.0
2013-12-31 13:05:00,37.4,37.4,37.38,37.39,10800.0,31.9626,31.9626,31.9455,31.9541,10800.0
2013-12-31 13:10:00,37.39,37.43,37.39,37.43,9600.0,31.9541,31.9882,31.9541,31.9882,9600.0
2013-12-31 13:15:00,37.43,37.46,37.42,37.45,22400.0,31.9882,32.0139,31.9797,32.0053,22400.0
2013-12-31 13:20:00,37.44,37.46,37.44,37.46,13800.0,31.9968,32.0139,31.9968,32.0139,13800.0
2013-12-31 13:25:00,37.45,37.46,37.44,37.46,12600.0,32.0053,32.0139,31.9968,32.0139,12600.0
2013-12-31 13:30:00,37.46,37.5,37.46,37.5,18200.0,32.0139,32.0481,32.0139,32.0481,18200.0
2013-12-31 13:35:00,37.5,37.5,37.49,37.5,22200.0,32.0481,32.0481,32.0395,32.0481,22200.0
2013-12-31 13:40:00,37.5,37.5,37.48,37.49,18600.0,32.0481,32.0481,32.031,32.0395,18600.0
2013-12-31 13:45:00,37.48,37.49,37.48,37.49,11200.0,32.031,32.0395,32.031,32.0395,11200.0
2013-12-31 13:50:00,37.49,37.5,37.49,37.5,13200.0,32.0395,32.0481,32.0395,32.0481,13200.0
2013-12-31 13:55:00,37.5,37.51,37.48,37.5,41800.0,32.0481,32.0566,32.031,32.0481,41800.0
2013-12-31 14:00:00,37.51,37.51,37.49,37.5,29000.0,32.0566,32.0566,32.0395,32.0481,29000.0
2013-12-31 14:05:00,37.5,37.51,37.49,37.51,13800.0,32.0481,32.0566,32.0395,32.0566,13800.0
2013-12-31 14:10:00,37.51,37.51,37.49,37.51,22400.0,32.0566,32.0566,32.0395,32.0566,22400.0
2013-12-31 14:15:00,37.51,37.52,37.5,37.52,15200.0,32.0566,32.0652,32.0481,32.0652,15200.0
2013-12-31 14:20:00,37.52,37.52,37.49,37.49,36400.0,32.0652,32.0652,32.0395,32.0395,36400.0
2013-12-31 14:25:00,37.49,37.51,37.48,37.51,35400.0,32.0395,32.0566,32.031,32.0566,35400.0
2013-12-31 14:30:00,37.51,37.51,37.49,37.49,48000.0,32.0566,32.0566,32.0395,32.0395,48000.0
2013-12-31 14:35:00,37.5,37.5,37.47,37.47,28800.0,32.0481,32.0481,32.0224,32.0224,28800.0
2013-12-31 14:40:00,37.47,37.47,37.42,37.42,17800.0,32.0224,32.0224,31.9797,31.9797,17800.0
2013-12-31 14:45:00,37.42,37.43,37.4,37.42,19000.0,31.9797,31.9882,31.9626,31.9797,19000.0
2013-12-31 14:50:00,37.42,37.42,37.41,37.42,20000.0,31.9797,31.9797,31.9711,31.9797,20000.0
2013-12-31 14:55:00,37.42,37.43,37.41,37.41,18400.0,31.9797,31.9882,31.9711,31.9711,18400.0
2013-12-31 15:00:00,37.41,37.43,37.41,37.43,13000.0,31.9711,31.9882,31.9711,31.9882,13000.0
2013-12-31 15:05:00,37.42,37.43,37.38,37.38,16600.0,31.9797,31.9882,31.9455,31.9455,16600.0
2013-12-31 15:10:00,37.38,37.42,37.38,37.42,23800.0,31.9455,31.9797,31.9455,31.9797,23800.0
2013-12-31 15:15:00,37.42,37.44,37.42,37.43,25800.0,31.9797,31.9968,31.9797,31.9882,25800.0
2013-12-31 15:20:00,37.43,37.46,37.42,37.46,19800.0,31.9882,32.0139,31.9797,32.0139,19800.0
2013-12-31 15:25:00,37.46,37.47,37.46,37.47,25800.0,32.0139,32.0224,32.0139,32.0224,25800.0
2013-12-31 15:30:00,37.47,37.47,37.44,37.45,38200.0,32.0224,32.0224,31.9968,32.0053,38200.0
2013-12-31 15:35:00,37.44,37.45,37.41,37.41,53800.0,31.9968,32.0053,31.9711,31.9711,53800.0
2013-12-31 15:40:00,37.41,37.42,37.38,37.41,46200.0,31.9711,31.9797,31.9455,31.9711,46200.0
2013-12-31 15:45:00,37.41,37.45,37.4,37.44,90800.0,31.9711,32.0053,31.9626,31.9968,90800.0
2013-12-31 15:50:00,37.44,37.45,37.43,37.44,60400.0,31.9968,32.0053,31.9882,31.9968,60400.0
2013-12-31 15:55:00,37.44,37.47,37.4,37.47,180200.0,31.9968,32.0224,31.9626,32.0224,180200.0
2014-01-02 09:30:00,37.68,37.68,37.0,37.48,101400.0,32.2019,32.2019,31.6208,32.031,101400.0
2014-01-02 09:35:00,37.46,37.68,37.46,37.55,46600.0,32.0139,32.2019,32.0139,32.0908,46600.0
2014-01-02 09:40:00,37.6,37.6,37.49,37.59,34400.0,32.1335,32.1335,32.0395,32.125,34400.0
2014-01-02 09:45:00,37.59,37.64,37.52,37.6,36800.0,32.125,32.1677,32.0652,32.1335,36800.0
2014-01-02 09:50:00,37.61,37.62,37.55,37.56,33400.0,32.1421,32.1506,32.0908,32.0993,33400.0
2014-01-02 09:55:00,37.56,37.57,37.49,37.49,73800.0,32.0993,32.1079,32.0395,32.0395,73800.0
2014-01-02 10:00:00,37.48,37.54,37.43,37.49,54400.0,32.031,32.0822,31.9882,32.0395,54400.0
2014-01-02 10:05:00,37.49,37.53,37.48,37.49,29600.0,32.0395,32.0737,32.031,32.0395,29600.0
2014-01-02 10:10:00,37.49,37.52,37.49,37.49,61000.0,32.0395,32.0652,32.0395,32.0395,61000.0
2014-01-02 10:15:00,37.49,37.54,37.49,37.52,282400.0,32.0395,32.0822,32.0395,32.0652,282400.0
2014-01-02 10:20:00,37.52,37.53,37.48,37.53,100200.0,32.0652,32.0737,32.031,32.0737,100200.0
2014-01-02 10:25:00,37.52,37.53,37.48,37.5,27000.0,32.0652,32.0737,32.031,32.0481,27000.0
2014-01-02 10:30:00,37.51,37.52,37.48,37.49,18400.0,32.0566,32.0652,32.031,32.0395,18400.0
2014-01-02 10:35:00,37.5,37.51,37.43,37.45,17800.0,32.0481,32.0566,31.9882,32.0053,17800.0
2014-01-02 10:40:00,37.46,37.55,37.46,37.52,30000.0,32.0139,32.0908,32.0139,32.0652,30000.0
2014-01-02 10:45:00,37.52,37.52,37.48,37.49,16800.0,32.0652,32.0652,32.031,32.0395,16800.0
2014-01-02 10:50:00,37.49,37.49,37.43,37.48,23600.0,32.0395,32.0395,31.9882,32.031,23600.0
2014-01-02 10:55:00,37.48,37.48,37.44,37.45,10600.0,32.031,32.031,31.9968,32.0053,10600.0
2014-01-02 11:00:00,37.46,37.46,37.37,37.37,16800.0,32.0139,32.0139,31.937,31.937,16800.0
2014-01-02 11:05:00,37.37,37.43,37.37,37.41,19800.0,31.937,31.9882,31.937,31.9711,19800.0
2014-01-02 11:10:00,37.41,37.43,37.4,37.42,31400.0,31.9711,31.9882,31.9626,31.9797,31400.0
2014-01-02 11:15:00,37.42,37.44,37.4,37.42,14600.0,31.9797,31.9968,31.9626,31.9797,14600.0
2014-01-02 11:20:00,37.42,37.44,37.41,37.42,14000.0,31.9797,31.9968,31.9711,31.9797,14000.0
2014-01-02 11:25:00,37.41,37.42,37.39,37.41,12200.0,31.9711,31.9797,31.9541,31.9711,12200.0
2014-01-02 11:30:00,37.4,37.41,37.32,37.34,23600.0,31.9626,31.9711,31.8942,31.9113,23600.0
2014-01-02 11:35:00,37.33,37.34,37.27,37.27,28600.0,31.9028,31.9113,31.8515,31.8515,28600.0
2014-01-02 11:40:00,37.27,37.33,37.24,37.33,129400.0,31.8515,31.9028,31.8259,31.9028,129400.0
2014-01-02 11:45:00,37.34,37.34,37.27,37.27,28800.0,31.9113,31.9113,31.8515,31.8515,28800.0
2014-01-02 11:50:00,37.26,37.26,37.2,37.24,29800.0,31.843,31.843,31.7917,31.8259,29800.0
2014-01-02 11:55:00,37.26,37.26,37.22,37.24,38000.0,31.843,31.843,31.8088,31.8259,38000.0
2014-01-02 12:00:00,37.24,37.28,37.24,37.27,17600.0,31.8259,31.86,31.8259,31.8515,17600.0
2014-01-02 12:05:00,37.27,37.29,37.26,37.26,18000.0,31.8515,31.8686,31.843,31.843,18000.0
2014-01-02 12:10:00,37.27,37.3,37.26,37.29,18600.0,31.8515,31.8771,31.843,31.8686,18600.0
2014-01-02 12:15:00,37.29,37.33,37.28,37.32,20800.0,31.8686,31.9028,31.86,31.8942,20800.0
2014-01-02 12:20:00,37.32,37.32,37.3,37.32,9000.0,31.8942,31.8942,31.8771,31.8942,9000.0
2014-01-02 12:25:00,37.32,37.32,37.28,37.31,21000.0,31.8942,31.8942,31.86,31.8857,21000.0
2014-01-02 12:30:00,37.31,37.32,37.28,37.3,20400.0,31.8857,31.8942,31.86,31.8771,20400.0
2014-01-02 12:35:00,37.29,37.29,37.26,37.27,13800.0,31.8686,31.8686,31.843,31.8515,13800.0
2014-01-02 12:40:00,37.26,37.27,37.21,37.22,21000.0,31.843,31.8515,31.8002,31.8088,21000.0
2014-01-02 12:45:00,37.22,37.23,37.2,37.23,26800.0,31.8088,31.8173,31.7917,31.8173,26800.0
2014-01-02 12:50:00,37.21,37.23,37.17,37.22,33800.0,31.8002,31.8173,31.766,31.8088,33800.0
2014-01-02 12:55:00,37.22,37.26,37.21,37.24,19400.0,31.8088,31.843,31.8002,31.8259,19400.0
2014-01-02 13:00:00,37.25,37.28,37.24,37.24,34400.0,31.8344,31.86,31.8259,31.8259,34400.0
2014-01-02 13:05:00,37.24,37.24,37.19,37.19,9200.0,31.8259,31.8259,31.7831,31.7831,9200.0
2014-01-02 13:10:00,37.19,37.19,37.16,37.16,36000.0,31.7831,31.7831,31.7575,31.7575,36000.0
2014-01-02 13:15:00,37.16,37.21,37.16,37.19,30200.0,31.7575,31.8002,31.7575,31.7831,30200.0
2014-01-02 13:20:00,37.19,37.2,37.16,37.17,25600.0,31.7831,31.7917,31.7575,31.766,25600.0
2014-01-02 13:25:00,37.17,37.17,37.12,37.12,48000.0,31.766,31.766,31.7233,31.7233,48000.0
2014-01-02 13:30:00,37.12,37.13,37.08,37.13,36400.0,31.7233,31.7319,31.6891,31.7319,36400.0
2014-01-02 13:35:00,37.13,37.13,37.08,37.08,29800.0,31.7319,31.7319,31.6891,31.6891,29800.0
2014-01-02 13:40:00,37.08,37.08,37.04,37.05,28800.0,31.6891,31.6891,31.6549,31.6635,28800.0
2014-01-02 13:45:00,37.05,37.08,37.04,37.06,29000.0,31.6635,31.6891,31.6549,31.672,29000.0
2014-01-02 13:50:00,37.06,37.09,37.05,37.06,18800.0,31.672,31.6977,31.6635,31.672,18800.0
2014-01-02 13:55:00,37.06,37.12,37.05,37.11,21600.0,31.672,31.7233,31.6635,31.7148,21600.0
2014-01-02 14:00:00,37.12,37.14,37.1,37.14,45000.0,31.7233,31.7404,31.7062,31.7404,45000.0
2014-01-02 14:05:00,37.15,37.19,37.14,37.17,47400.0,31.7489,31.7831,31.7404,31.766,47400.0
2014-01-02 14:10:00,37.17,37.17,37.12,37.13,58200.0,31.766,31.766,31.7233,31.7319,58200.0
2014-01-02 14:15:00,37.13,37.13,37.06,37.07,20600.0,31.7319,31.7319,31.672,31.6806,20600.0
2014-01-02 14:20:00,37.07,37.1,37.06,37.08,54600.0,31.6806,31.7062,31.672,31.6891,54600.0
2014-01-02 14:25:00,37.09,37.09,37.06,37.06,19400.0,31.6977,31.6977,31.672,31.672,19400.0
2014-01-02 14:30:00,37.07,37.08,37.06,37.08,28400.0,31.6806,31.6891,31.672,31.6891,28400.0
2014-01-02 14:35:00,37.09,37.1,37.08,37.1,35800.0,31.6977,31.7062,31.6891,31.7062,35800.0
2014-01-02 14:40:00,37.1,37.11,37.09,37.1,18400.0,31.7062,31.7148,31.6977,31.7062,18400.0
2014-01-02 14:45:00,37.09,37.13,37.08,37.13,20200.0,31.6977,31.7319,31.6891,31.7319,20200.0
2014-01-02 14:50:00,37.12,37.12,37.09,37.09,24000.0,31.7233,31.7233,31.6977,31.6977,24000.0
2014-01-02 14:55:00,37.09,37.1,37.06,37.07,29800.0,31.6977,31.7062,31.672,31.6806,29800.0
2014-01-02 15:00:00,37.07,37.08,37.06,37.06,29600.0,31.6806,31.6891,31.672,31.672,29600.0
2014-01-02 15:05:00,37.06,37.08,37.05,37.08,28800.0,31.672,31.6891,31.6635,31.6891,28800.0
2014-01-02 15:10:00,37.08,37.12,37.08,37.1,38200.0,31.6891,31.7233,31.6891,31.7062,38200.0
2014-01-02 15:15:00,37.11,37.17,37.11,37.16,29000.0,31.7148,31.766,31.7148,31.7575,29000.0
2014-01-02 15:20:00,37.16,37.18,37.14,37.14,30400.0,31.7575,31.7746,31.7404,31.7404,30400.0
2014-01-02 15:25:00,37.14,37.15,37.12,37.12,41000.0,31.7404,31.7489,31.7233,31.7233,41000.0
2014-01-02 15:30:00,37.11,37.12,37.1,37.1,32000.0,31.7148,31.7233,31.7062,31.7062,32000.0
2014-01-02 15:35:00,37.1,37.12,37.09,37.09,65000.0,31.7062,31.7233,31.6977,31.6977,65000.0
2014-01-02 15:40:00,37.09,37.13,37.09,37.09,69600.0,31.6977,31.7319,31.6977,31.6977,69600.0
2014-01-02 15:45:00,37.1,37.18,37.1,37.17,66800.0,31.7062,31.7746,31.7062,31.766,66800.0
2014-01-02 15:50:00,37.16,37.16,37.12,37.14,78600.0,31.7575,31.7575,31.7233,31.7404,78600.0
2014-01-02 15:55:00,37.14,37.2,37.1,37.15,349800.0,31.7404,31.7917,31.7062,31.7489,349800.0
2014-01-03 09:30:00,37.16,37.43,37.1,37.18,40400.0,31.7575,31.9882,31.7062,31.7746,40400.0
2014-01-03 09:35:00,37.22,37.35,37.19,37.34,39600.0,31.8088,31.9199,31.7831,31.9113,39600.0
2014-01-03 09:40:00,37.3,37.38,37.29,37.38,70400.0,31.8771,31.9455,31.8686,31.9455,70400.0
2014-01-03 09:45:00,37.36,37.43,37.32,37.37,80200.0,31.9284,31.9882,31.8942,31.937,80200.0
2014-01-03 09:50:00,37.38,37.4,37.26,37.26,54400.0,31.9455,31.9626,31.843,31.843,54400.0
2014-01-03 09:55:00,37.27,37.31,37.22,37.23,56800.0,31.8515,31.8857,31.8088,31.8173,56800.0
2014-01-03 10:00:00,37.23,37.31,37.22,37.3,49800.0,31.8173,31.8857,31.8088,31.8771,49800.0
2014-01-03 10:05:00,37.29,37.3,37.24,37.29,43800.0,31.8686,31.8771,31.8259,31.8686,43800.0
2014-01-03 10:10:00,37.31,37.34,37.29,37.32,49600.0,31.8857,31.9113,31.8686,31.8942,49600.0
2014-01-03 10:15:00,37.32,37.33,37.29,37.29,28600.0,31.8942,31.9028,31.8686,31.8686,28600.0
2014-01-03 10:20:00,37.3,37.31,37.28,37.28,34600.0,31.8771,31.8857,31.86,31.86,34600.0
2014-01-03 10:25:00,37.29,37.31,37.28,37.3,22200.0,31.8686,31.8857,31.86,31.8771,22200.0
2014-01-03 10:30:00,37.29,37.31,37.28,37.31,27600.0,31.8686,31.8857,31.86,31.8857,27600.0
2014-01-03 10:35:00,37.31,37.37,37.31,37.35,26800.0,31.8857,31.937,31.8857,31.9199,26800.0
2014-01-03 10:40:00,37.35,37.35,37.32,37.33,62200.0,31.9199,31.9199,31.8942,31.9028,62200.0
2014-01-03 10:45:00,37.33,37.35,37.31,37.32,52200.0,31.9028,31.9199,31.8857,31.8942,52200.0
2014-01-03 10:50:00,37.32,37.38,37.32,37.36,31200.0,31.8942,31.9455,31.8942,31.9284,31200.0
2014-01-03 10:55:00,37.36,37.37,37.34,37.35,11400.0,31.9284,31.937,31.9113,31.9199,11400.0
2014-01-03 11:00:00,37.35,37.37,37.34,37.35,25200.0,31.9199,31.937,31.9113,31.9199,25200.0
2014-01-03 11:05:00,37.35,37.42,37.35,37.39,28200.0,31.9199,31.9797,31.9199,31.9541,28200.0
2014-01-03 11:10:00,37.4,37.4,37.33,37.34,18800.0,31.9626,31.9626,31.9028,31.9113,18800.0
2014-01-03 11:15:00,37.34,37.34,37.25,37.25,16000.0,31.9113,31.9113,31.8344,31.8344,16000.0
2014-01-03 11:20:00,37.26,37.27,37.21,37.21,18600.0,31.843,31.8515,31.8002,31.8002,18600.0
2014-01-03 11:25:00,37.22,37.22,37.15,37.15,37600.0,31.8088,31.8088,31.7489,31.7489,37600.0
2014-01-03 11:30:00,37.15,37.16,37.12,37.12,24000.0,31.7489,31.7575,31.7233,31.7233,24000.0
2014-01-03 11:35:00,37.11,37.11,37.07,37.08,32000.0,31.7148,31.7148,31.6806,31.6891,32000.0
2014-01-03 11:40:00,37.07,37.1,37.05,37.1,25000.0,31.6806,31.7062,31.6635,31.7062,25000.0
2014-01-03 11:45:00,37.1,37.17,37.1,37.17,32000.0,31.7062,31.766,31.7062,31.766,32000.0
2014-01-03 11:50:00,37.17,37.2,37.13,37.13,21600.0,31.766,31.7917,31.7319,31.7319,21600.0
2014-01-03 11:55:00,37.13,37.13,37.07,37.1,52000.0,31.7319,31.7319,31.6806,31.7062,52000.0
2014-01-03 12:00:00,37.11,37.16,37.11,37.16,26600.0,31.7148,31.7575,31.7148,31.7575,26600.0
2014-01-03 12:05:00,37.16,37.19,37.14,37.18,22400.0,31.7575,31.7831,31.7404,31.7746,22400.0
2014-01-03 12:10:00,37.18,37.18,37.17,37.18,29600.0,31.7746,31.7746,31.766,31.7746,29600.0
2014-01-03 12:15:00,37.17,37.22,37.17,37.21,17800.0,31.766,31.8088,31.766,31.8002,17800.0
2014-01-03 12:20:00,37.21,37.22,37.19,37.2,15200.0,31.8002,31.8088,31.7831,31.7917,15200.0
2014-01-03 12:25:00,37.2,37.21,37.19,37.21,22200.0,31.7917,31.8002,31.7831,31.8002,22200.0
2014-01-03 12:30:00,37.21,37.21,37.17,37.18,16400.0,31.8002,31.8002,31.766,31.7746,16400.0
2014-01-03 12:35:00,37.18,37.21,37.15,37.16,26200.0,31.7746,31.8002,31.7489,31.7575,26200.0
2014-01-03 12:40:00,37.15,37.16,37.13,37.16,18600.0,31.7489,31.7575,31.7319,31.7575,18600.0
2014-01-03 12:45:00,37.17,37.2,37.17,37.2,14800.0,31.766,31.7917,31.766,31.7917,14800.0
2014-01-03 12:50:00,37.18,37.19,37.17,37.18,4600.0,31.7746,31.7831,31.766,31.7746,4600.0
2014-01-03 12:55:00,37.17,37.17,37.12,37.12,18800.0,31.766,31.766,31.7233,31.7233,18800.0
2014-01-03 13:00:00,37.13,37.16,37.12,37.15,16000.0,31.7319,31.7575,31.7233,31.7489,16000.0
2014-01-03 13:05:00,37.15,37.17,37.15,37.15,10000.0,31.7489,31.766,31.7489,31.7489,10000.0
2014-01-03 13:10:00,37.16,37.16,37.12,37.12,18200.0,31.7575,31.7575,31.7233,31.7233,18200.0
2014-01-03 13:15:00,37.11,37.14,37.11,37.13,25200.0,31.7148,31.7404,31.7148,31.7319,25200.0
2014-01-03 13:20:00,37.14,37.16,37.14,37.15,14400.0,31.7404,31.7575,31.7404,31.7489,14400.0
2014-01-03 13:25:00,37.15,37.16,37.13,37.14,14800.0,31.7489,31.7575,31.7319,31.7404,14800.0
2014-01-03 13:30:00,37.14,37.15,37.11,37.12,13200.0,31.7404,31.7489,31.7148,31.7233,13200.0
2014-01-03 13:35:00,37.12,37.12,37.1,37.12,16400.0,31.7233,31.7233,31.7062,31.7233,16400.0
2014-01-03 13:40:00,37.12,37.12,37.09,37.1,20800.0,31.7233,31.7233,31.6977,31.7062,20800.0
2014-01-03 13:45:00,37.1,37.1,37.07,37.07,17600.0,31.7062,31.7062,31.6806,31.6806,17600.0
2014-01-03 13:50:00,37.07,37.09,37.07,37.09,11000.0,31.6806,31.6977,31.6806,31.6977,11000.0
2014-01-03 13:55:00,37.09,37.1,37.07,37.09,19600.0,31.6977,31.7062,31.6806,31.6977,19600.0
2014-01-03 14:00:00,37.1,37.12,37.09,37.12,27000.0,31.7062,31.7233,31.6977,31.7233,27000.0
2014-01-03 14:05:00,37.12,37.12,37.09,37.1,21200.0,31.7233,31.7233,31.6977,31.7062,21200.0
2014-01-03 14:10:00,37.1,37.14,37.09,37.14,30400.0,31.7062,31.7404,31.6977,31.7404,30400.0
2014-01-03 14:15:00,37.13,37.14,37.11,37.12,21000.0,31.7319,31.7404,31.7148,31.7233,21000.0
2014-01-03 14:20:00,37.12,37.13,37.11,37.12,21400.0,31.7233,31.7319,31.7148,31.7233,21400.0
2014-01-03 14:25:00,37.12,37.12,37.09,37.1,32600.0,31.7233,31.7233,31.6977,31.7062,32600.0
2014-01-03 14:30:00,37.11,37.13,37.09,37.13,22000.0,31.7148,31.7319,31.6977,31.7319,22000.0
2014-01-03 14:35:00,37.12,37.17,37.12,37.17,15200.0,31.7233,31.766,31.7233,31.766,15200.0
2014-01-03 14:40:00,37.17,37.18,37.15,37.16,35000.0,31.766,31.7746,31.7489,31.7575,35000.0
2014-01-03 14:45:00,37.17,37.22,37.16,37.2,33400.0,31.766,31.8088,31.7575,31.7917,33400.0
2014-01-03 14:50:00,37.2,37.22,37.2,37.22,29600.0,31.7917,31.8088,31.7917,31.8088,29600.0
2014-01-03 14:55:00,37.22,37.24,37.21,37.24,28000.0,31.8088,31.8259,31.8002,31.8259,28000.0
2014-01-03 15:00:00,37.24,37.27,37.24,37.26,47800.0,31.8259,31.8515,31.8259,31.843,47800.0
2014-01-03 15:05:00,37.26,37.29,37.24,37.26,35200.0,31.843,31.8686,31.8259,31.843,35200.0
2014-01-03 15:10:00,37.26,37.27,37.25,37.26,54600.0,31.843,31.8515,31.8344,31.843,54600.0
2014-01-03 15:15:00,37.26,37.27,37.24,37.26,30800.0,31.843,31.8515,31.8259,31.843,30800.0
2014-01-03 15:20:00,37.26,37.26,37.24,37.25,36000.0,31.843,31.843,31.8259,31.8344,36000.0
2014-01-03 15:25:00,37.24,37.26,37.21,37.24,39800.0,31.8259,31.843,31.8002,31.8259,39800.0
2014-01-03 15:30:00,37.24,37.26,37.24,37.25,41400.0,31.8259,31.843,31.8259,31.8344,41400.0
2014-01-03 15:35:00,37.25,37.3,37.25,37.29,38400.0,31.8344,31.8771,31.8344,31.8686,38400.0
2014-01-03 15:40:00,37.28,37.29,37.21,37.24,63800.0,31.86,31.8686,31.8002,31.8259,63800.0
2014-01-03 15:45:00,37.24,37.26,37.22,37.26,68400.0,31.8259,31.843,31.8088,31.843,68400.0
2014-01-03 15:50:00,37.26,37.27,37.17,37.18,118600.0,31.843,31.8515,31.766,31.7746,118600.0
2014-01-03 15:55:00,37.18,37.2,37.16,37.17,116200.0,31.7746,31.7917,31.7575,31.766,116200.0
2014-01-06 09:30:00,37.19,37.4,37.19,37.3,35400.0,31.7831,31.9626,31.7831,31.8771,35400.0
2014-01-06 09:35:00,37.32,37.6,37.3,37.53,101000.0,31.8942,32.1335,31.8771,32.0737,101000.0
2014-01-06 09:40:00,37.46,37.46,37.3,37.35,52200.0,32.0139,32.0139,31.8771,31.9199,52200.0
2014-01-06 09:45:00,37.35,37.38,37.31,37.37,24200.0,31.9199,31.9455,31.8857,31.937,24200.0
2014-01-06 09:50:00,37.35,37.46,37.33,37.44,24200.0,31.9199,32.0139,31.9028,31.9968,24200.0
2014-01-06 09:55:00,37.43,37.45,37.38,37.4,7000.0,31.9882,32.0053,31.9455,31.9626,7000.0
2014-01-06 10:00:00,37.41,37.41,37.34,37.38,14400.0,31.9711,31.9711,31.9113,31.9455,14400.0
2014-01-06 10:05:00,37.37,37.42,37.35,37.42,10400.0,31.937,31.9797,31.9199,31.9797,10400.0
2014-01-06 10:10:00,37.44,37.53,37.43,37.49,18200.0,31.9968,32.0737,31.9882,32.0395,18200.0
2014-01-06 10:15:00,37.47,37.48,37.45,37.45,17000.0,32.0224,32.031,32.0053,32.0053,17000.0
2014-01-06 10:20:00,37.46,37.5,37.46,37.47,14800.0,32.0139,32.0481,32.0139,32.0224,14800.0
2014-01-06 10:25:00,37.46,37.48,37.45,37.46,8800.0,32.0139,32.031,32.0053,32.0139,8800.0
2014-01-06 10:30:00,37.49,37.49,37.44,37.44,13200.0,32.0395,32.0395,31.9968,31.9968,13200.0
2014-01-06 10:35:00,37.44,37.46,37.42,37.43,13400.0,31.9968,32.0139,31.9797,31.9882,13400.0
2014-01-06 10:40:00,37.41,37.44,37.38,37.38,13200.0,31.9711,31.9968,31.9455,31.9455,13200.0
2014-01-06 10:45:00,37.38,37.4,37.35,37.37,8000.0,31.9455,31.9626,31.9199,31.937,8000.0
2014-01-06 10:50:00,37.37,37.43,37.35,37.4,5400.0,31.937,31.9882,31.9199,31.9626,5400.0
2014-01-06 10:55:00,37.41,37.41,37.35,37.37,11400.0,31.9711,31.9711,31.9199,31.937,11400.0
2014-01-06 11:00:00,37.35,37.38,37.35,37.36,7400.0,31.9199,31.9455,31.9199,31.9284,7400.0
2014-01-06 11:05:00,37.36,37.39,37.35,37.36,15200.0,31.9284,31.9541,31.9199,31.9284,15200.0
2014-01-06 11:10:00,37.38,37.38,37.35,37.36,13200.0,31.9455,31.9455,31.9199,31.9284,13200.0
2014-01-06 11:15:00,37.36,37.37,37.3,37.31,17600.0,31.9284,31.937,31.8771,31.8857,17600.0
2014-01-06 11:20:00,37.32,37.33,37.31,37.31,11800.0,31.8942,31.9028,31.8857,31.8857,11800.0
2014-01-06 11:25:00,37.32,37.34,37.29,37.34,13800.0,31.8942,31.9113,31.8686,31.9113,13800.0
2014-01-06 11:30:00,37.34,37.34,37.29,37.3,15800.0,31.9113,31.9113,31.8686,31.8771,15800.0
2014-01-06 11:35:00,37.29,37.29,37.24,37.26,13200.0,31.8686,31.8686,31.8259,31.843,13200.0
2014-01-06 11:40:00,37.25,37.29,37.24,37.25,13600.0,31.8344,31.8686,31.8259,31.8344,13600.0
2014-01-06 11:45:00,37.26,37.26,37.2,37.22,7400.0,31.843,31.843,31.7917,31.8088,7400.0
2014-01-06 11:50:00,37.24,37.27,37.23,37.27,8800.0,31.8259,31.8515,31.8173,31.8515,8800.0
2014-01-06 11:55:00,37.27,37.27,37.24,37.24,13400.0,31.8515,31.8515,31.8259,31.8259,13400.0
2014-01-06 12:00:00,37.24,37.25,37.21,37.22,20800.0,31.8259,31.8344,31.8002,31.8088,20800.0
2014-01-06 12:05:00,37.23,37.27,37.23,37.23,34000.0,31.8173,31.8515,31.8173,31.8173,34000.0
2014-01-06 12:10:00,37.23,37.24,37.18,37.2,37200.0,31.8173,31.8259,31.7746,31.7917,37200.0
2014-01-06 12:15:00,37.2,37.21,37.2,37.21,16000.0,31.7917,31.8002,31.7917,31.8002,16000.0
2014-01-06 12:20:00,37.21,37.26,37.21,37.23,16000.0,31.8002,31.843,31.8002,31.8173,16000.0
2014-01-06 12:25:00,37.24,37.24,37.19,37.2,7600.0,31.8259,31.8259,31.7831,31.7917,7600.0
2014-01-06 12:30:00,37.19,37.21,37.17,37.21,14600.0,31.7831,31.8002,31.766,31.8002,14600.0
2014-01-06 12:35:00,37.21,37.21,37.18,37.18,15400.0,31.8002,31.8002,31.7746,31.7746,15400.0
2014-01-06 12:40:00,37.18,37.2,37.17,37.2,15800.0,31.7746,31.7917,31.766,31.7917,15800.0
2014-01-06 12:45:00,37.2,37.21,37.2,37.21,18000.0,31.7917,31.8002,31.7917,31.8002,18000.0
2014-01-06 12:50:00,37.22,37.24,37.21,37.22,18800.0,31.8088,31.8259,31.8002,31.8088,18800.0
2014-01-06 12:55:00,37.22,37.23,37.19,37.19,15200.0,31.8088,31.8173,31.7831,31.7831,15200.0
2014-01-06 13:00:00,37.19,37.19,37.15,37.15,15200.0,31.7831,31.7831,31.7489,31.7489,15200.0
2014-01-06 13:05:00,37.15,37.16,37.09,37.09,29800.0,31.7489,31.7575,31.6977,31.6977,29800.0
2014-01-06 13:10:00,37.1,37.13,37.09,37.13,14800.0,31.7062,31.7319,31.6977,31.7319,14800.0
2014-01-06 13:15:00,37.13,37.18,37.13,37.18,5600.0,31.7319,31.7746,31.7319,31.7746,5600.0
2014-01-06 13:20:00,37.19,37.22,37.19,37.19,21800.0,31.7831,31.8088,31.7831,31.7831,21800.0
2014-01-06 13:25:00,37.19,37.19,37.15,37.15,11000.0,31.7831,31.7831,31.7489,31.7489,11000.0
2014-01-06 13:30:00,37.14,37.17,37.13,37.13,10000.0,31.7404,31.766,31.7319,31.7319,10000.0
2014-01-06 13:35:00,37.12,37.17,37.12,37.17,7000.0,31.7233,31.766,31.7233,31.766,7000.0
2014-01-06 13:40:00,37.18,37.2,37.16,37.17,9600.0,31.7746,31.7917,31.7575,31.766,9600.0
2014-01-06 13:45:00,37.17,37.18,37.16,37.16,5400.0,31.766,31.7746,31.7575,31.7575,5400.0
2014-01-06 13:50:00,37.18,37.24,37.18,37.21,23000.0,31.7746,31.8259,31.7746,31.8002,23000.0
2014-01-06 13:55:00,37.2,37.23,37.2,37.2,18600.0,31.7917,31.8173,31.7917,31.7917,18600.0
2014-01-06 14:00:00,37.2,37.2,37.18,37.2,5600.0,31.7917,31.7917,31.7746,31.7917,5600.0
2014-01-06 14:05:00,37.21,37.22,37.2,37.21,45200.0,31.8002,31.8088,31.7917,31.8002,45200.0
2014-01-06 14:10:00,37.23,37.24,37.23,37.23,13000.0,31.8173,31.8259,31.8173,31.8173,13000.0
2014-01-06 14:15:00,37.23,37.23,37.21,37.22,10200.0,31.8173,31.8173,31.8002,31.8088,10200.0
2014-01-06 14:20:00,37.22,37.25,37.22,37.24,13600.0,31.8088,31.8344,31.8088,31.8259,13600.0
2014-01-06 14:25:00,37.24,37.24,37.22,37.24,12000.0,31.8259,31.8259,31.8088,31.8259,12000.0
2014-01-06 14:30:00,37.23,37.24,37.23,37.24,11200.0,31.8173,31.8259,31.8173,31.8259,11200.0
2014-01-06 14:35:00,37.24,37.26,37.23,37.24,11800.0,31.8259,31.843,31.8173,31.8259,11800.0
2014-01-06 14:40:00,37.23,37.25,37.23,37.23,16400.0,31.8173,31.8344,31.8173,31.8173,16400.0
2014-01-06 14:45:00,37.23,37.23,37.21,37.23,39200.0,31.8173,31.8173,31.8002,31.8173,39200.0
2014-01-06 14:50:00,37.23,37.25,37.21,37.21,60600.0,31.8173,31.8344,31.8002,31.8002,60600.0
2014-01-06 14:55:00,37.22,37.24,37.21,37.22,21800.0,31.8088,31.8259,31.8002,31.8088,21800.0
2014-01-06 15:00:00,37.22,37.22,37.19,37.19,16000.0,31.8088,31.8088,31.7831,31.7831,16000.0
2014-01-06 15:05:00,37.19,37.2,37.17,37.17,9400.0,31.7831,31.7917,31.766,31.766,9400.0
2014-01-06 15:10:00,37.17,37.18,37.15,37.18,17400.0,31.766,31.7746,31.7489,31.7746,17400.0
2014-01-06 15:15:00,37.17,37.19,37.17,37.18,11000.0,31.766,31.7831,31.766,31.7746,11000.0
2014-01-06 15:20:00,37.18,37.2,37.18,37.2,15400.0,31.7746,31.7917,31.7746,31.7917,15400.0
2014-01-06 15:25:00,37.2,37.21,37.19,37.2,16200.0,31.7917,31.8002,31.7831,31.7917,16200.0
2014-01-06 15:30:00,37.2,37.2,37.16,37.16,27800.0,31.7917,31.7917,31.7575,31.7575,27800.0
2014-01-06 15:35:00,37.16,37.16,37.12,37.12,12000.0,31.7575,31.7575,31.7233,31.7233,12000.0
2014-01-06 15:40:00,37.12,37.13,37.1,37.12,17600.0,31.7233,31.7319,31.7062,31.7233,17600.0
2014-01-06 15:45:00,37.12,37.13,37.1,37.11,40200.0,31.7233,31.7319,31.7062,31.7148,40200.0
2014-01-06 15:50:00,37.11,37.13,37.1,37.13,58800.0,31.7148,31.7319,31.7062,31.7319,58800.0
2014-01-06 15:55:00,37.13,37.15,37.08,37.09,86400.0,31.7319,31.7489,31.6891,31.6977,86400.0
2014-01-07 09:30:00,37.09,37.29,37.09,37.23,45200.0,31.6977,31.8686,31.6977,31.8173,45200.0
2014-01-07 09:35:00,37.24,37.26,37.13,37.22,17800.0,31.8259,31.843,31.7319,31.8088,17800.0
2014-01-07 09:40:00,37.22,37.23,37.13,37.2,21600.0,31.8088,31.8173,31.7319,31.7917,21600.0
2014-01-07 09:45:00,37.2,37.22,37.19,37.21,26800.0,31.7917,31.8088,31.7831,31.8002,26800.0
2014-01-07 09:50:00,37.22,37.22,37.19,37.21,28600.0,31.8088,31.8088,31.7831,31.8002,28600.0
2014-01-07 09:55:00,37.21,37.24,37.21,37.22,26600.0,31.8002,31.8259,31.8002,31.8088,26600.0
2014-01-07 10:00:00,37.23,37.33,37.23,37.32,35800.0,31.8173,31.9028,31.8173,31.8942,35800.0
2014-01-07 10:05:00,37.34,37.34,37.31,37.32,22400.0,31.9113,31.9113,31.8857,31.8942,22400.0
2014-01-07 10:10:00,37.33,37.37,37.31,37.36,33000.0,31.9028,31.937,31.8857,31.9284,33000.0
2014-01-07 10:15:00,37.37,37.39,37.35,37.37,30000.0,31.937,31.9541,31.9199,31.937,30000.0
2014-01-07 10:20:00,37.37,37.4,37.35,37.4,43400.0,31.937,31.9626,31.9199,31.9626,43400.0
2014-01-07 10:25:00,37.41,37.5,37.4,37.5,97000.0,31.9711,32.0481,31.9626,32.0481,97000.0
2014-01-07 10:30:00,37.5,37.5,37.38,37.38,34600.0,32.0481,32.0481,31.9455,31.9455,34600.0
2014-01-07 10:35:00,37.38,37.45,37.38,37.44,21000.0,31.9455,32.0053,31.9455,31.9968,21000.0
2014-01-07 10:40:00,37.46,37.56,37.46,37.54,43400.0,32.0139,32.0993,32.0139,32.0822,43400.0
2014-01-07 10:45:00,37.53,37.53,37.49,37.52,10600.0,32.0737,32.0737,32.0395,32.0652,10600.0
2014-01-07 10:50:00,37.53,37.54,37.49,37.52,14400.0,32.0737,32.0822,32.0395,32.0652,14400.0
2014-01-07 10:55:00,37.52,37.52,37.48,37.48,19600.0,32.0652,32.0652,32.031,32.031,19600.0
2014-01-07 11:00:00,37.49,37.52,37.48,37.52,43800.0,32.0395,32.0652,32.031,32.0652,43800.0
2014-01-07 11:05:00,37.51,37.52,37.49,37.51,28200.0,32.0566,32.0652,32.0395,32.0566,28200.0
2014-01-07 11:10:00,37.51,37.52,37.49,37.52,130400.0,32.0566,32.0652,32.0395,32.0652,130400.0
2014-01-07 11:15:00,37.51,37.51,37.48,37.5,33600.0,32.0566,32.0566,32.031,32.0481,33600.0
2014-01-07 11:20:00,37.5,37.5,37.49,37.5,20000.0,32.0481,32.0481,32.0395,32.0481,20000.0
2014-01-07 11:25:00,37.49,37.49,37.47,37.48,25600.0,32.0395,32.0395,32.0224,32.031,25600.0
2014-01-07 11:30:00,37.48,37.5,37.48,37.49,24400.0,32.031,32.0481,32.031,32.0395,24400.0
2014-01-07 11:35:00,37.5,37.52,37.49,37.5,13800.0,32.0481,32.0652,32.0395,32.0481,13800.0
2014-01-07 11:40:00,37.5,37.51,37.49,37.49,74200.0,32.0481,32.0566,32.0395,32.0395,74200.0
2014-01-07 11:45:00,37.49,37.49,37.44,37.44,18400.0,32.0395,32.0395,31.9968,31.9968,18400.0
2014-01-07 11:50:00,37.44,37.44,37.42,37.44,72800.0,31.9968,31.9968,31.9797,31.9968,72800.0
2014-01-07 11:55:00,37.44,37.47,37.38,37.38,103600.0,31.9968,32.0224,31.9455,31.9455,103600.0
2014-01-07 12:00:00,37.38,37.41,37.35,37.41,108800.0,31.9455,31.9711,31.9199,31.9711,108800.0
2014-01-07 12:05:00,37.41,37.42,37.35,37.35,76800.0,31.9711,31.9797,31.9199,31.9199,76800.0
2014-01-07 12:10:00,37.35,37.38,37.35,37.37,41000.0,31.9199,31.9455,31.9199,31.937,41000.0
2014-01-07 12:15:00,37.37,37.38,37.36,37.37,42800.0,31.937,31.9455,31.9284,31.937,42800.0
2014-01-07 12:20:00,37.37,37.38,37.34,37.35,60200.0,31.937,31.9455,31.9113,31.9199,60200.0
2014-01-07 12:25:00,37.35,37.35,37.33,37.34,16200.0,31.9199,31.9199,31.9028,31.9113,16200.0
2014-01-07 12:30:00,37.34,37.37,37.34,37.35,8000.0,31.9113,31.937,31.9113,31.9199,8000.0
2014-01-07 12:35:00,37.35,37.36,37.33,37.33,16400.0,31.9199,31.9284,31.9028,31.9028,16400.0
2014-01-07 12:40:00,37.33,37.33,37.29,37.3,10800.0,31.9028,31.9028,31.8686,31.8771,10800.0
2014-01-07 12:45:00,37.3,37.3,37.27,37.3,5000.0,31.8771,31.8771,31.8515,31.8771,5000.0
2014-01-07 12:50:00,37.29,37.29,37.26,37.27,15200.0,31.8686,31.8686,31.843,31.8515,15200.0
2014-01-07 12:55:00,37.26,37.27,37.24,37.25,8200.0,31.843,31.8515,31.8259,31.8344,8200.0
2014-01-07 13:00:00,37.27,37.27,37.25,37.26,10600.0,31.8515,31.8515,31.8344,31.843,10600.0
2014-01-07 13:05:00,37.26,37.27,37.17,37.17,271800.0,31.843,31.8515,31.766,31.766,271800.0
2014-01-07 13:10:00,37.19,37.19,37.15,37.16,9600.0,31.7831,31.7831,31.7489,31.7575,9600.0
2014-01-07 13:15:00,37.14,37.15,37.13,37.13,11200.0,31.7404,31.7489,31.7319,31.7319,11200.0
2014-01-07 13:20:00,37.14,37.15,37.1,37.1,11600.0,31.7404,31.7489,31.7062,31.7062,11600.0
2014-01-07 13:25:00,37.1,37.1,37.06,37.08,16200.0,31.7062,31.7062,31.672,31.6891,16200.0
2014-01-07 13:30:00,37.09,37.15,37.08,37.15,12800.0,31.6977,31.7489,31.6891,31.7489,12800.0
2014-01-07 13:35:00,37.15,37.18,37.15,37.17,6200.0,31.7489,31.7746,31.7489,31.766,6200.0
2014-01-07 13:40:00,37.17,37.17,37.15,37.16,7800.0,31.766,31.766,31.7489,31.7575,7800.0
2014-01-07 13:45:00,37.17,37.17,37.15,37.15,9200.0,31.766,31.766,31.7489,31.7489,9200.0
2014-01-07 13:50:00,37.16,37.16,37.09,37.09,13400.0,31.7575,31.7575,31.6977,31.6977,13400.0
2014-01-07 13:55:00,37.09,37.09,37.05,37.05,3600.0,31.6977,31.6977,31.6635,31.6635,3600.0
2014-01-07 14:00:00,37.05,37.05,37.0,37.01,21600.0,31.6635,31.6635,31.6208,31.6293,21600.0
2014-01-07 14:05:00,37.01,37.01,36.98,36.99,18600.0,31.6293,31.6293,31.6037,31.6122,18600.0
2014-01-07 14:10:00,36.99,37.01,36.98,37.01,58800.0,31.6122,31.6293,31.6037,31.6293,58800.0
2014-01-07 14:15:00,37.0,37.07,37.0,37.07,12000.0,31.6208,31.6806,31.6208,31.6806,12000.0
2014-01-07 14:20:00,37.06,37.07,37.01,37.01,37200.0,31.672,31.6806,31.6293,31.6293,37200.0
2014-01-07 14:25:00,37.01,37.03,37.0,37.01,31000.0,31.6293,31.6464,31.6208,31.6293,31000.0
2014-01-07 14:30:00,37.01,37.05,36.99,37.01,110600.0,31.6293,31.6635,31.6122,31.6293,110600.0
2014-01-07 14:35:00,37.01,37.02,37.01,37.02,28600.0,31.6293,31.6378,31.6293,31.6378,28600.0
2014-01-07 14:40:00,37.02,37.02,36.99,37.0,21600.0,31.6378,31.6378,31.6122,31.6208,21600.0
2014-01-07 14:45:00,37.01,37.02,37.01,37.02,11800.0,31.6293,31.6378,31.6293,31.6378,11800.0
2014-01-07 14:50:00,37.02,37.02,37.01,37.01,27800.0,31.6378,31.6378,31.6293,31.6293,27800.0
2014-01-07 14:55:00,37.01,37.02,36.99,37.02,11400.0,31.6293,31.6378,31.6122,31.6378,11400.0
2014-01-07 15:00:00,37.02,37.04,37.0,37.02,77200.0,31.6378,31.6549,31.6208,31.6378,77200.0
2014-01-07 15:05:00,37.02,37.02,37.0,37.01,53400.0,31.6378,31.6378,31.6208,31.6293,53400.0
2014-01-07 15:10:00,37.01,37.02,36.99,37.0,36600.0,31.6293,31.6378,31.6122,31.6208,36600.0
2014-01-07 15:15:00,37.0,37.01,36.99,37.01,23000.0,31.6208,31.6293,31.6122,31.6293,23000.0
2014-01-07 15:20:00,37.01,37.01,36.96,36.97,37600.0,31.6293,31.6293,31.5866,31.5951,37600.0
2014-01-07 15:25:00,36.97,36.98,36.96,36.96,51400.0,31.5951,31.6037,31.5866,31.5866,51400.0
2014-01-07 15:30:00,36.96,36.98,36.95,36.98,58200.0,31.5866,31.6037,31.578,31.6037,58200.0
2014-01-07 15:35:00,36.98,36.99,36.95,36.95,57000.0,31.6037,31.6122,31.578,31.578,57000.0
2014-01-07 15:40:00,36.95,36.97,36.94,36.96,72800.0,31.578,31.5951,31.5695,31.5866,72800.0
2014-01-07 15:45:00,36.96,36.96,36.92,36.93,70800.0,31.5866,31.5866,31.5524,31.5609,70800.0
2014-01-07 15:50:00,36.94,36.97,36.93,36.94,160200.0,31.5695,31.5951,31.5609,31.5695,160200.0
2014-01-07 15:55:00,36.93,36.94,36.85,36.89,232800.0,31.5609,31.5695,31.4926,31.5267,232800.0
2014-01-08 09:30:00,37.03,37.03,36.77,36.84,122800.0,31.6464,31.6464,31.4242,31.484,122800.0
2014-01-08 09:35:00,36.9,36.98,36.85,36.87,96200.0,31.5353,31.6037,31.4926,31.5097,96200.0
2014-01-08 09:40:00,36.91,36.95,36.82,36.85,49400.0,31.5438,31.578,31.4669,31.4926,49400.0
2014-01-08 09:45:00,36.87,36.9,36.79,36.79,17000.0,31.5097,31.5353,31.4413,31.4413,17000.0
2014-01-08 09:50:00,36.76,36.77,36.64,36.64,62400.0,31.4156,31.4242,31.3131,31.3131,62400.0
2014-01-08 09:55:00,36.65,36.88,36.6,36.88,300600.0,31.3216,31.5182,31.2789,31.5182,300600.0
2014-01-08 10:00:00,36.87,36.88,36.77,36.81,70200.0,31.5097,31.5182,31.4242,31.4584,70200.0
2014-01-08 10:05:00,36.81,36.88,36.8,36.87,51800.0,31.4584,31.5182,31.4498,31.5097,51800.0
2014-01-08 10:10:00,36.88,36.92,36.82,36.88,25400.0,31.5182,31.5524,31.4669,31.5182,25400.0
2014-01-08 10:15:00,36.88,36.88,36.83,36.84,50200.0,31.5182,31.5182,31.4755,31.484,50200.0
2014-01-08 10:20:00,36.84,36.85,36.76,36.77,106600.0,31.484,31.4926,31.4156,31.4242,106600.0
2014-01-08 10:25:00,36.77,36.79,36.67,36.7,80200.0,31.4242,31.4413,31.3387,31.3644,80200.0
2014-01-08 10:30:00,36.7,36.83,36.7,36.83,42800.0,31.3644,31.4755,31.3644,31.4755,42800.0
2014-01-08 10:35:00,36.83,36.85,36.77,36.77,57600.0,31.4755,31.4926,31.4242,31.4242,57600.0
2014-01-08 10:40:00,36.77,36.82,36.77,36.79,47600.0,31.4242,31.4669,31.4242,31.4413,47600.0
2014-01-08 10:45:00,36.79,36.82,36.79,36.8,27600.0,31.4413,31.4669,31.4413,31.4498,27600.0
2014-01-08 10:50:00,36.8,36.82,36.78,36.78,58000.0,31.4498,31.4669,31.4327,31.4327,58000.0
2014-01-08 10:55:00,36.79,36.8,36.77,36.77,25000.0,31.4413,31.4498,31.4242,31.4242,25000.0
2014-01-08 11:00:00,36.78,36.81,36.76,36.77,43400.0,31.4327,31.4584,31.4156,31.4242,43400.0
2014-01-08 11:05:00,36.77,36.78,36.74,36.75,24200.0,31.4242,31.4327,31.3986,31.4071,24200.0
2014-01-08 11:10:00,36.75,36.76,36.74,36.74,26400.0,31.4071,31.4156,31.3986,31.3986,26400.0
2014-01-08 11:15:00,36.74,36.74,36.72,36.73,21400.0,31.3986,31.3986,31.3815,31.39,21400.0
2014-01-08 11:20:00,36.73,36.74,36.69,36.69,38200.0,31.39,31.3986,31.3558,31.3558,38200.0
2014-01-08 11:25:00,36.69,36.69,36.65,36.65,30800.0,31.3558,31.3558,31.3216,31.3216,30800.0
2014-01-08 11:30:00,36.65,36.79,36.65,36.79,22000.0,31.3216,31.4413,31.3216,31.4413,22000.0
2014-01-08 11:35:00,36.79,36.82,36.79,36.81,16600.0,31.4413,31.4669,31.4413,31.4584,16600.0
2014-01-08 11:40:00,36.82,36.85,36.81,36.82,26600.0,31.4669,31.4926,31.4584,31.4669,26600.0
2014-01-08 11:45:00,36.83,36.84,36.81,36.84,16200.0,31.4755,31.484,31.4584,31.484,16200.0
2014-01-08 11:50:00,36.84,36.9,36.84,36.9,15400.0,31.484,31.5353,31.484,31.5353,15400.0
2014-01-08 11:55:00,36.9,36.93,36.9,36.91,14800.0,31.5353,31.5609,31.5353,31.5438,14800.0
2014-01-08 12:00:00,36.92,36.94,36.85,36.86,92000.0,31.5524,31.5695,31.4926,31.5011,92000.0
2014-01-08 12:05:00,36.86,36.86,36.8,36.82,39800.0,31.5011,31.5011,31.4498,31.4669,39800.0
2014-01-08 12:10:00,36.82,36.83,36.8,36.81,24200.0,31.4669,31.4755,31.4498,31.4584,24200.0
2014-01-08 12:15:00,36.8,36.8,36.8,36.8,20200.0,31.4498,31.4498,31.4498,31.4498,20200.0
2014-01-08 12:20:00,36.8,36.8,36.79,36.8,43600.0,31.4498,31.4498,31.4413,31.4498,43600.0
2014-01-08 12:25:00,36.8,36.8,36.79,36.79,26000.0,31.4498,31.4498,31.4413,31.4413,26000.0
2014-01-08 12:30:00,36.79,36.8,36.77,36.8,30000.0,31.4413,31.4498,31.4242,31.4498,30000.0
2014-01-08 12:35:00,36.79,36.82,36.77,36.79,19800.0,31.4413,31.4669,31.4242,31.4413,19800.0
2014-01-08 12:40:00,36.79,36.81,36.78,36.8,11200.0,31.4413,31.4584,31.4327,31.4498,11200.0
2014-01-08 12:45:00,36.8,36.8,36.77,36.78,23800.0,31.4498,31.4498,31.4242,31.4327,23800.0
2014-01-08 12:50:00,36.77,36.8,36.77,36.78,22000.0,31.4242,31.4498,31.4242,31.4327,22000.0
2014-01-08 12:55:00,36.77,36.81,36.76,36.81,17000.0,31.4242,31.4584,31.4156,31.4584,17000.0
2014-01-08 13:00:00,36.81,36.81,36.79,36.81,23400.0,31.4584,31.4584,31.4413,31.4584,23400.0
2014-01-08 13:05:00,36.81,36.82,36.79,36.82,30400.0,31.4584,31.4669,31.4413,31.4669,30400.0
2014-01-08 13:10:00,36.82,36.9,36.81,36.9,17800.0,31.4669,31.5353,31.4584,31.5353,17800.0
2014-01-08 13:15:00,36.91,36.91,36.81,36.82,142800.0,31.5438,31.5438,31.4584,31.4669,142800.0
2014-01-08 13:20:00,36.82,36.82,36.76,36.77,24200.0,31.4669,31.4669,31.4156,31.4242,24200.0
2014-01-08 13:25:00,36.77,36.81,36.77,36.8,17200.0,31.4242,31.4584,31.4242,31.4498,17200.0
2014-01-08 13:30:00,36.8,36.82,36.79,36.82,24800.0,31.4498,31.4669,31.4413,31.4669,24800.0
2014-01-08 13:35:00,36.82,36.82,36.79,36.8,24000.0,31.4669,31.4669,31.4413,31.4498,24000.0
2014-01-08 13:40:00,36.8,36.84,36.8,36.82,18800.0,31.4498,31.484,31.4498,31.4669,18800.0
2014-01-08 13:45:00,36.81,36.9,36.81,36.9,10200.0,31.4584,31.5353,31.4584,31.5353,10200.0
2014-01-08 13:50:00,36.91,36.92,36.85,36.91,35600.0,31.5438,31.5524,31.4926,31.5438,35600.0
2014-01-08 13:55:00,36.9,36.96,36.9,36.92,31800.0,31.5353,31.5866,31.5353,31.5524,31800.0
2014-01-08 14:00:00,36.91,36.95,36.87,36.87,66600.0,31.5438,31.578,31.5097,31.5097,66600.0
2014-01-08 14:05:00,36.88,36.88,36.74,36.75,40600.0,31.5182,31.5182,31.3986,31.4071,40600.0
2014-01-08 14:10:00,36.74,36.83,36.74,36.79,16200.0,31.3986,31.4755,31.3986,31.4413,16200.0
2014-01-08 14:15:00,36.79,36.8,36.77,36.8,14000.0,31.4413,31.4498,31.4242,31.4498,14000.0
2014-01-08 14:20:00,36.8,36.85,36.8,36.81,23600.0,31.4498,31.4926,31.4498,31.4584,23600.0
2014-01-08 14:25:00,36.81,36.84,36.81,36.81,15400.0,31.4584,31.484,31.4584,31.4584,15400.0
2014-01-08 14:30:00,36.81,36.88,36.8,36.87,34800.0,31.4584,31.5182,31.4498,31.5097,34800.0
2014-01-08 14:35:00,36.88,36.88,36.83,36.83,121400.0,31.5182,31.5182,31.4755,31.4755,121400.0
2014-01-08 14:40:00,36.83,36.84,36.81,36.82,37400.0,31.4755,31.484,31.4584,31.4669,37400.0
2014-01-08 14:45:00,36.81,36.85,36.81,36.84,27400.0,31.4584,31.4926,31.4584,31.484,27400.0
2014-01-08 14:50:00,36.83,36.86,36.82,36.83,47400.0,31.4755,31.5011,31.4669,31.4755,47400.0
2014-01-08 14:55:00,36.83,36.85,36.81,36.82,84800.0,31.4755,31.4926,31.4584,31.4669,84800.0
2014-01-08 15:00:00,36.81,36.82,36.77,36.8,38800.0,31.4584,31.4669,31.4242,31.4498,38800.0
2014-01-08 15:05:00,36.8,36.84,36.79,36.84,129200.0,31.4498,31.484,31.4413,31.484,129200.0
2014-01-08 15:10:00,36.84,36.88,36.84,36.88,17400.0,31.484,31.5182,31.484,31.5182,17400.0
2014-01-08 15:15:00,36.87,36.88,36.83,36.83,56400.0,31.5097,31.5182,31.4755,31.4755,56400.0
2014-01-08 15:20:00,36.83,36.88,36.83,36.88,51200.0,31.4755,31.5182,31.4755,31.5182,51200.0
2014-01-08 15:25:00,36.87,36.87,36.83,36.85,43400.0,31.5097,31.5097,31.4755,31.4926,43400.0
2014-01-08 15:30:00,36.84,36.86,36.83,36.85,32200.0,31.484,31.5011,31.4755,31.4926,32200.0
2014-01-08 15:35:00,36.85,36.86,36.85,36.85,60600.0,31.4926,31.5011,31.4926,31.4926,60600.0
2014-01-08 15:40:00,36.85,36.87,36.84,36.87,81000.0,31.4926,31.5097,31.484,31.5097,81000.0
2014-01-08 15:45:00,36.87,36.9,36.87,36.9,79000.0,31.5097,31.5353,31.5097,31.5353,79000.0
2014-01-08 15:50:00,36.9,36.9,36.86,36.87,128600.0,31.5353,31.5353,31.5011,31.5097,128600.0
2014-01-08 15:55:00,36.87,36.88,36.83,36.85,344600.0,31.5097,31.5182,31.4755,31.4926,344600.0
2014-01-09 09:30:00,36.91,37.01,36.87,37.01,225000.0,31.5438,31.6293,31.5097,31.6293,225000.0
2014-01-09 09:35:00,37.01,37.11,37.01,37.11,41400.0,31.6293,31.7148,31.6293,31.7148,41400.0
2014-01-09 09:40:00,37.1,37.11,36.96,37.02,164200.0,31.7062,31.7148,31.5866,31.6378,164200.0
2014-01-09 09:45:00,37.01,37.06,37.01,37.03,56600.0,31.6293,31.672,31.6293,31.6464,56600.0
2014-01-09 09:50:00,37.03,37.08,37.0,37.07,81600.0,31.6464,31.6891,31.6208,31.6806,81600.0
2014-01-09 09:55:00,37.07,37.07,37.02,37.04,58600.0,31.6806,31.6806,31.6378,31.6549,58600.0
2014-01-09 10:00:00,37.04,37.04,36.98,36.99,89400.0,31.6549,31.6549,31.6037,31.6122,89400.0
2014-01-09 10:05:00,36.99,37.02,36.99,37.01,23200.0,31.6122,31.6378,31.6122,31.6293,23200.0
2014-01-09 10:10:00,37.0,37.04,36.98,37.04,17200.0,31.6208,31.6549,31.6037,31.6549,17200.0
2014-01-09 10:15:00,37.04,37.04,36.96,36.99,25800.0,31.6549,31.6549,31.5866,31.6122,25800.0
2014-01-09 10:20:00,36.99,36.99,36.88,36.93,119600.0,31.6122,31.6122,31.5182,31.5609,119600.0
2014-01-09 10:25:00,36.93,37.02,36.93,36.99,89400.0,31.5609,31.6378,31.5609,31.6122,89400.0
2014-01-09 10:30:00,36.98,36.98,36.94,36.95,18000.0,31.6037,31.6037,31.5695,31.578,18000.0
2014-01-09 10:35:00,36.96,37.0,36.95,36.98,24800.0,31.5866,31.6208,31.578,31.6037,24800.0
2014-01-09 10:40:00,36.99,36.99,36.94,36.96,20800.0,31.6122,31.6122,31.5695,31.5866,20800.0
2014-01-09 10:45:00,36.96,36.98,36.92,36.95,91400.0,31.5866,31.6037,31.5524,31.578,91400.0
2014-01-09 10:50:00,36.93,36.94,36.87,36.91,21000.0,31.5609,31.5695,31.5097,31.5438,21000.0
2014-01-09 10:55:00,36.92,36.94,36.86,36.93,44400.0,31.5524,31.5695,31.5011,31.5609,44400.0
2014-01-09 11:00:00,36.92,36.95,36.88,36.94,25000.0,31.5524,31.578,31.5182,31.5695,25000.0
2014-01-09 11:05:00,36.94,36.94,36.88,36.9,28000.0,31.5695,31.5695,31.5182,31.5353,28000.0
2014-01-09 11:10:00,36.9,36.93,36.89,36.91,146400.0,31.5353,31.5609,31.5267,31.5438,146400.0
2014-01-09 11:15:00,36.91,36.97,36.91,36.97,148800.0,31.5438,31.5951,31.5438,31.5951,148800.0
2014-01-09 11:20:00,36.97,36.99,36.95,36.99,23800.0,31.5951,31.6122,31.578,31.6122,23800.0
2014-01-09 11:25:00,36.99,36.99,36.97,36.99,28200.0,31.6122,31.6122,31.5951,31.6122,28200.0
2014-01-09 11:30:00,36.98,37.02,36.98,37.01,79600.0,31.6037,31.6378,31.6037,31.6293,79600.0
2014-01-09 11:35:00,37.02,37.15,37.02,37.13,41800.0,31.6378,31.7489,31.6378,31.7319,41800.0
2014-01-09 11:40:00,37.14,37.15,37.08,37.09,17000.0,31.7404,31.7489,31.6891,31.6977,17000.0
2014-01-09 11:45:00,37.08,37.1,37.07,37.09,15600.0,31.6891,31.7062,31.6806,31.6977,15600.0
2014-01-09 11:50:00,37.1,37.12,37.07,37.12,21000.0,31.7062,31.7233,31.6806,31.7233,21000.0
2014-01-09 11:55:00,37.12,37.13,37.1,37.1,46000.0,31.7233,31.7319,31.7062,31.7062,46000.0
2014-01-09 12:00:00,37.1,37.1,37.07,37.08,30600.0,31.7062,31.7062,31.6806,31.6891,30600.0
2014-01-09 12:05:00,37.09,37.1,37.07,37.08,22400.0,31.6977,31.7062,31.6806,31.6891,22400.0
2014-01-09 12:10:00,37.08,37.1,37.07,37.1,23400.0,31.6891,31.7062,31.6806,31.7062,23400.0
2014-01-09 12:15:00,37.1,37.1,37.04,37.06,34000.0,31.7062,31.7062,31.6549,31.672,34000.0
2014-01-09 12:20:00,37.05,37.1,37.04,37.1,18800.0,31.6635,31.7062,31.6549,31.7062,18800.0
2014-01-09 12:25:00,37.1,37.14,37.09,37.13,19400.0,31.7062,31.7404,31.6977,31.7319,19400.0
2014-01-09 12:30:00,37.12,37.19,37.12,37.18,26600.0,31.7233,31.7831,31.7233,31.7746,26600.0
2014-01-09 12:35:00,37.18,37.19,37.15,37.16,70800.0,31.7746,31.7831,31.7489,31.7575,70800.0
2014-01-09 12:40:00,37.16,37.16,37.13,37.14,53800.0,31.7575,31.7575,31.7319,31.7404,53800.0
2014-01-09 12:45:00,37.13,37.16,37.12,37.13,29200.0,31.7319,31.7575,31.7233,31.7319,29200.0
2014-01-09 12:50:00,37.13,37.13,37.1,37.13,30200.0,31.7319,31.7319,31.7062,31.7319,30200.0
2014-01-09 12:55:00,37.13,37.16,37.13,37.14,22200.0,31.7319,31.7575,31.7319,31.7404,22200.0
2014-01-09 13:00:00,37.14,37.16,37.12,37.12,28000.0,31.7404,31.7575,31.7233,31.7233,28000.0
2014-01-09 13:05:00,37.11,37.13,37.09,37.1,23600.0,31.7148,31.7319,31.6977,31.7062,23600.0
2014-01-09 13:10:00,37.1,37.12,37.1,37.11,121400.0,31.7062,31.7233,31.7062,31.7148,121400.0
2014-01-09 13:15:00,37.1,37.11,37.08,37.11,11400.0,31.7062,31.7148,31.6891,31.7148,11400.0
2014-01-09 13:20:00,37.11,37.12,37.1,37.12,12600.0,31.7148,31.7233,31.7062,31.7233,12600.0
2014-01-09 13:25:00,37.12,37.16,37.11,37.16,15600.0,31.7233,31.7575,31.7148,31.7575,15600.0
2014-01-09 13:30:00,37.15,37.18,37.14,37.15,9600.0,31.7489,31.7746,31.7404,31.7489,9600.0
2014-01-09 13:35:00,37.15,37.15,37.13,37.14,18200.0,31.7489,31.7489,31.7319,31.7404,18200.0
2014-01-09 13:40:00,37.14,37.17,37.13,37.15,13800.0,31.7404,31.766,31.7319,31.7489,13800.0
2014-01-09 13:45:00,37.14,37.16,37.13,37.13,13800.0,31.7404,31.7575,31.7319,31.7319,13800.0
2014-01-09 13:50:00,37.14,37.16,37.13,37.13,25000.0,31.7404,31.7575,31.7319,31.7319,25000.0
2014-01-09 13:55:00,37.13,37.13,37.12,37.12,9400.0,31.7319,31.7319,31.7233,31.7233,9400.0
2014-01-09 14:00:00,37.12,37.12,37.09,37.1,28600.0,31.7233,31.7233,31.6977,31.7062,28600.0
2014-01-09 14:05:00,37.11,37.13,37.1,37.13,32600.0,31.7148,31.7319,31.7062,31.7319,32600.0
2014-01-09 14:10:00,37.13,37.17,37.13,37.16,31600.0,31.7319,31.766,31.7319,31.7575,31600.0
2014-01-09 14:15:00,37.16,37.21,37.16,37.17,21200.0,31.7575,31.8002,31.7575,31.766,21200.0
2014-01-09 14:20:00,37.16,37.2,37.14,37.2,20600.0,31.7575,31.7917,31.7404,31.7917,20600.0
2014-01-09 14:25:00,37.2,37.21,37.19,37.2,11800.0,31.7917,31.8002,31.7831,31.7917,11800.0
2014-01-09 14:30:00,37.19,37.21,37.19,37.19,215000.0,31.7831,31.8002,31.7831,31.7831,215000.0
2014-01-09 14:35:00,37.18,37.21,37.17,37.21,27400.0,31.7746,31.8002,31.766,31.8002,27400.0
2014-01-09 14:40:00,37.2,37.24,37.2,37.24,21400.0,31.7917,31.8259,31.7917,31.8259,21400.0
2014-01-09 14:45:00,37.25,37.3,37.25,37.3,25800.0,31.8344,31.8771,31.8344,31.8771,25800.0
2014-01-09 14:50:00,37.29,37.29,37.22,37.24,34800.0,31.8686,31.8686,31.8088,31.8259,34800.0
2014-01-09 14:55:00,37.24,37.24,37.22,37.23,13800.0,31.8259,31.8259,31.8088,31.8173,13800.0
2014-01-09 15:00:00,37.22,37.24,37.2,37.2,115000.0,31.8088,31.8259,31.7917,31.7917,115000.0
2014-01-09 15:05:00,37.2,37.23,37.2,37.21,13000.0,31.7917,31.8173,31.7917,31.8002,13000.0
2014-01-09 15:10:00,37.21,37.24,37.21,37.24,17400.0,31.8002,31.8259,31.8002,31.8259,17400.0
2014-01-09 15:15:00,37.24,37.27,37.24,37.26,26200.0,31.8259,31.8515,31.8259,31.843,26200.0
2014-01-09 15:20:00,37.27,37.29,37.26,37.27,46000.0,31.8515,31.8686,31.843,31.8515,46000.0
2014-01-09 15:25:00,37.27,37.32,37.27,37.31,57600.0,31.8515,31.8942,31.8515,31.8857,57600.0
2014-01-09 15:30:00,37.32,37.32,37.3,37.3,42400.0,31.8942,31.8942,31.8771,31.8771,42400.0
2014-01-09 15:35:00,37.3,37.31,37.26,37.28,39800.0,31.8771,31.8857,31.843,31.86,39800.0
2014-01-09 15:40:00,37.28,37.31,37.28,37.31,50800.0,31.86,31.8857,31.86,31.8857,50800.0
2014-01-09 15:45:00,37.3,37.32,37.29,37.32,83600.0,31.8771,31.8942,31.8686,31.8942,83600.0
2014-01-09 15:50:00,37.31,37.34,37.3,37.33,166800.0,31.8857,31.9113,31.8771,31.9028,166800.0
2014-01-09 15:55:00,37.33,37.34,37.3,37.33,189200.0,31.9028,31.9113,31.8771,31.9028,189200.0
2014-01-10 09:30:00,37.4,37.6,37.39,37.52,76400.0,31.9626,32.1335,31.9541,32.0652,76400.0
2014-01-10 09:35:00,37.52,37.54,37.45,37.45,36600.0,32.0652,32.0822,32.0053,32.0053,36600.0
2014-01-10 09:40:00,37.45,37.49,37.38,37.4,49400.0,32.0053,32.0395,31.9455,31.9626,49400.0
2014-01-10 09:45:00,37.4,37.46,37.38,37.45,207400.0,31.9626,32.0139,31.9455,32.0053,207400.0
2014-01-10 09:50:00,37.44,37.49,37.43,37.47,116200.0,31.9968,32.0395,31.9882,32.0224,116200.0
2014-01-10 09:55:00,37.47,37.5,37.46,37.48,27800.0,32.0224,32.0481,32.0139,32.031,27800.0
2014-01-10 10:00:00,37.46,37.46,37.27,37.33,26600.0,32.0139,32.0139,31.8515,31.9028,26600.0
2014-01-10 10:05:00,37.32,37.32,37.24,37.28,44800.0,31.8942,31.8942,31.8259,31.86,44800.0
2014-01-10 10:10:00,37.28,37.36,37.27,37.34,45800.0,31.86,31.9284,31.8515,31.9113,45800.0
2014-01-10 10:15:00,37.34,37.35,37.32,37.35,18600.0,31.9113,31.9199,31.8942,31.9199,18600.0
2014-01-10 10:20:00,37.35,37.37,37.32,37.32,18800.0,31.9199,31.937,31.8942,31.8942,18800.0
2014-01-10 10:25:00,37.31,37.33,37.29,37.33,48800.0,31.8857,31.9028,31.8686,31.9028,48800.0
2014-01-10 10:30:00,37.33,37.37,37.31,37.31,31200.0,31.9028,31.937,31.8857,31.8857,31200.0
2014-01-10 10:35:00,37.31,37.36,37.3,37.3,130200.0,31.8857,31.9284,31.8771,31.8771,130200.0
2014-01-10 10:40:00,37.28,37.31,37.27,37.3,18000.0,31.86,31.8857,31.8515,31.8771,18000.0
2014-01-10 10:45:00,37.31,37.33,37.29,37.31,14200.0,31.8857,31.9028,31.8686,31.8857,14200.0
2014-01-10 10:50:00,37.31,37.32,37.28,37.29,40000.0,31.8857,31.8942,31.86,31.8686,40000.0
2014-01-10 10:55:00,37.27,37.32,37.26,37.31,35800.0,31.8515,31.8942,31.843,31.8857,35800.0
2014-01-10 11:00:00,37.31,37.32,37.25,37.25,28200.0,31.8857,31.8942,31.8344,31.8344,28200.0
2014-01-10 11:05:00,37.25,37.26,37.23,37.24,26800.0,31.8344,31.843,31.8173,31.8259,26800.0
2014-01-10 11:10:00,37.23,37.24,37.2,37.2,20600.0,31.8173,31.8259,31.7917,31.7917,20600.0
2014-01-10 11:15:00,37.2,37.21,37.14,37.15,29000.0,31.7917,31.8002,31.7404,31.7489,29000.0
2014-01-10 11:20:00,37.14,37.16,37.1,37.11,13600.0,31.7404,31.7575,31.7062,31.7148,13600.0
2014-01-10 11:25:00,37.1,37.11,37.08,37.08,15800.0,31.7062,31.7148,31.6891,31.6891,15800.0
2014-01-10 11:30:00,37.07,37.12,37.06,37.09,133600.0,31.6806,31.7233,31.672,31.6977,133600.0
2014-01-10 11:35:00,37.09,37.18,37.07,37.18,35800.0,31.6977,31.7746,31.6806,31.7746,35800.0
2014-01-10 11:40:00,37.18,37.21,37.17,37.21,13200.0,31.7746,31.8002,31.766,31.8002,13200.0
2014-01-10 11:45:00,37.21,37.21,37.16,37.18,14600.0,31.8002,31.8002,31.7575,31.7746,14600.0
2014-01-10 11:50:00,37.19,37.2,37.16,37.2,36400.0,31.7831,31.7917,31.7575,31.7917,36400.0
2014-01-10 11:55:00,37.2,37.2,37.15,37.16,30200.0,31.7917,31.7917,31.7489,31.7575,30200.0
2014-01-10 12:00:00,37.16,37.16,37.12,37.15,9400.0,31.7575,31.7575,31.7233,31.7489,9400.0
2014-01-10 12:05:00,37.13,37.16,37.12,37.16,12800.0,31.7319,31.7575,31.7233,31.7575,12800.0
2014-01-10 12:10:00,37.15,37.16,37.15,37.15,10400.0,31.7489,31.7575,31.7489,31.7489,10400.0
2014-01-10 12:15:00,37.15,37.19,37.15,37.17,19000.0,31.7489,31.7831,31.7489,31.766,19000.0
2014-01-10 12:20:00,37.17,37.19,37.17,37.19,12000.0,31.766,31.7831,31.766,31.7831,12000.0
2014-01-10 12:25:00,37.18,37.21,37.18,37.21,10000.0,31.7746,31.8002,31.7746,31.8002,10000.0
2014-01-10 12:30:00,37.21,37.24,37.21,37.24,10600.0,31.8002,31.8259,31.8002,31.8259,10600.0
2014-01-10 12:35:00,37.23,37.24,37.22,37.23,6600.0,31.8173,31.8259,31.8088,31.8173,6600.0
2014-01-10 12:40:00,37.23,37.31,37.23,37.27,23800.0,31.8173,31.8857,31.8173,31.8515,23800.0
2014-01-10 12:45:00,37.29,37.3,37.28,37.3,8200.0,31.8686,31.8771,31.86,31.8771,8200.0
2014-01-10 12:50:00,37.3,37.32,37.27,37.27,19800.0,31.8771,31.8942,31.8515,31.8515,19800.0
2014-01-10 12:55:00,37.27,37.27,37.26,37.26,3600.0,31.8515,31.8515,31.843,31.843,3600.0
2014-01-10 13:00:00,37.25,37.26,37.24,37.24,10600.0,31.8344,31.843,31.8259,31.8259,10600.0
2014-01-10 13:05:00,37.24,37.29,37.24,37.29,6800.0,31.8259,31.8686,31.8259,31.8686,6800.0
2014-01-10 13:10:00,37.29,37.3,37.27,37.3,7400.0,31.8686,31.8771,31.8515,31.8771,7400.0
2014-01-10 13:15:00,37.3,37.31,37.27,37.27,9600.0,31.8771,31.8857,31.8515,31.8515,9600.0
2014-01-10 13:20:00,37.28,37.3,37.27,37.3,11200.0,31.86,31.8771,31.8515,31.8771,11200.0
2014-01-10 13:25:00,37.31,37.34,37.3,37.33,9000.0,31.8857,31.9113,31.8771,31.9028,9000.0
2014-01-10 13:30:00,37.33,37.33,37.31,37.31,11600.0,31.9028,31.9028,31.8857,31.8857,11600.0
2014-01-10 13:35:00,37.3,37.31,37.29,37.31,111400.0,31.8771,31.8857,31.8686,31.8857,111400.0
2014-01-10 13:40:00,37.32,37.34,37.3,37.31,21600.0,31.8942,31.9113,31.8771,31.8857,21600.0
2014-01-10 13:45:00,37.31,37.31,37.3,37.3,11000.0,31.8857,31.8857,31.8771,31.8771,11000.0
2014-01-10 13:50:00,37.3,37.31,37.29,37.29,13000.0,31.8771,31.8857,31.8686,31.8686,13000.0
2014-01-10 13:55:00,37.29,37.3,37.26,37.28,17600.0,31.8686,31.8771,31.843,31.86,17600.0
2014-01-10 14:00:00,37.28,37.29,37.27,37.29,13400.0,31.86,31.8686,31.8515,31.8686,13400.0
2014-01-10 14:05:00,37.29,37.31,37.29,37.3,25200.0,31.8686,31.8857,31.8686,31.8771,25200.0
2014-01-10 14:10:00,37.3,37.31,37.29,37.3,15000.0,31.8771,31.8857,31.8686,31.8771,15000.0
2014-01-10 14:15:00,37.3,37.33,37.3,37.32,19600.0,31.8771,31.9028,31.8771,31.8942,19600.0
2014-01-10 14:20:00,37.32,37.34,37.32,37.32,10400.0,31.8942,31.9113,31.8942,31.8942,10400.0
2014-01-10 14:25:00,37.32,37.33,37.3,37.31,17000.0,31.8942,31.9028,31.8771,31.8857,17000.0
2014-01-10 14:30:00,37.31,37.33,37.3,37.33,19600.0,31.8857,31.9028,31.8771,31.9028,19600.0
2014-01-10 14:35:00,37.32,37.33,37.31,37.32,34800.0,31.8942,31.9028,31.8857,31.8942,34800.0
2014-01-10 14:40:00,37.33,37.33,37.31,37.32,19800.0,31.9028,31.9028,31.8857,31.8942,19800.0
2014-01-10 14:45:00,37.32,37.32,37.28,37.29,23200.0,31.8942,31.8942,31.86,31.8686,23200.0
2014-01-10 14:50:00,37.3,37.3,37.29,37.29,124200.0,31.8771,31.8771,31.8686,31.8686,124200.0
2014-01-10 14:55:00,37.29,37.3,37.27,37.27,10200.0,31.8686,31.8771,31.8515,31.8515,10200.0
2014-01-10 15:00:00,37.29,37.32,37.29,37.32,31200.0,31.8686,31.8942,31.8686,31.8942,31200.0
2014-01-10 15:05:00,37.32,37.33,37.31,37.31,23800.0,31.8942,31.9028,31.8857,31.8857,23800.0
2014-01-10 15:10:00,37.32,37.33,37.31,37.31,22400.0,31.8942,31.9028,31.8857,31.8857,22400.0
2014-01-10 15:15:00,37.32,37.33,37.3,37.31,15400.0,31.8942,31.9028,31.8771,31.8857,15400.0
2014-01-10 15:20:00,37.31,37.31,37.31,37.31,11400.0,31.8857,31.8857,31.8857,31.8857,11400.0
2014-01-10 15:25:00,37.3,37.31,37.29,37.3,13600.0,31.8771,31.8857,31.8686,31.8771,13600.0
2014-01-10 15:30:00,37.31,37.33,37.3,37.32,221400.0,31.8857,31.9028,31.8771,31.8942,221400.0
2014-01-10 15:35:00,37.33,37.33,37.32,37.32,29000.0,31.9028,31.9028,31.8942,31.8942,29000.0
2014-01-10 15:40:00,37.32,37.33,37.31,37.31,20600.0,31.8942,31.9028,31.8857,31.8857,20600.0
2014-01-10 15:45:00,37.31,37.31,37.3,37.31,51800.0,31.8857,31.8857,31.8771,31.8857,51800.0
2014-01-10 15:50:00,37.3,37.31,37.27,37.27,44200.0,31.8771,31.8857,31.8515,31.8515,44200.0
2014-01-10 15:55:00,37.28,37.33,37.28,37.33,150600.0,31.86,31.9028,31.86,31.9028,150600.0
2014-01-13 09:30:00,37.01,37.18,37.01,37.15,120800.0,31.6293,31.7746,31.6293,31.7489,120800.0
2014-01-13 09:35:00,37.16,37.17,37.12,37.13,184000.0,31.7575,31.766,31.7233,31.7319,184000.0
2014-01-13 09:40:00,37.12,37.15,37.06,37.12,24200.0,31.7233,31.7489,31.672,31.7233,24200.0
2014-01-13 09:45:00,37.13,37.15,37.08,37.08,20200.0,31.7319,31.7489,31.6891,31.6891,20200.0
2014-01-13 09:50:00,37.08,37.09,37.05,37.07,25600.0,31.6891,31.6977,31.6635,31.6806,25600.0
2014-01-13 09:55:00,37.07,37.07,36.98,37.02,59400.0,31.6806,31.6806,31.6037,31.6378,59400.0
2014-01-13 10:00:00,37.05,37.13,37.02,37.03,96400.0,31.6635,31.7319,31.6378,31.6464,96400.0
2014-01-13 10:05:00,37.05,37.08,37.02,37.02,35200.0,31.6635,31.6891,31.6378,31.6378,35200.0
2014-01-13 10:10:00,37.02,37.05,37.0,37.02,44200.0,31.6378,31.6635,31.6208,31.6378,44200.0
2014-01-13 10:15:00,37.02,37.03,36.99,37.01,25800.0,31.6378,31.6464,31.6122,31.6293,25800.0
2014-01-13 10:20:00,37.01,37.06,36.99,37.04,43400.0,31.6293,31.672,31.6122,31.6549,43400.0
2014-01-13 10:25:00,37.04,37.09,37.02,37.06,63000.0,31.6549,31.6977,31.6378,31.672,63000.0
2014-01-13 10:30:00,37.06,37.06,36.99,36.99,34600.0,31.672,31.672,31.6122,31.6122,34600.0
2014-01-13 10:35:00,36.99,37.06,36.99,37.03,47400.0,31.6122,31.672,31.6122,31.6464,47400.0
2014-01-13 10:40:00,37.02,37.04,37.02,37.02,22600.0,31.6378,31.6549,31.6378,31.6378,22600.0
2014-01-13 10:45:00,37.02,37.04,37.01,37.02,31800.0,31.6378,31.6549,31.6293,31.6378,31800.0
2014-01-13 10:50:00,37.02,37.07,37.02,37.02,25000.0,31.6378,31.6806,31.6378,31.6378,25000.0
2014-01-13 10:55:00,37.02,37.05,37.02,37.02,25200.0,31.6378,31.6635,31.6378,31.6378,25200.0
2014-01-13 11:00:00,37.02,37.05,37.02,37.02,96400.0,31.6378,31.6635,31.6378,31.6378,96400.0
2014-01-13 11:05:00,37.02,37.02,36.96,36.96,28000.0,31.6378,31.6378,31.5866,31.5866,28000.0
2014-01-13 11:10:00,36.96,36.98,36.94,36.96,53800.0,31.5866,31.6037,31.5695,31.5866,53800.0
2014-01-13 11:15:00,36.96,36.99,36.95,36.99,74600.0,31.5866,31.6122,31.578,31.6122,74600.0
2014-01-13 11:20:00,36.99,36.99,36.98,36.99,19800.0,31.6122,31.6122,31.6037,31.6122,19800.0
2014-01-13 11:25:00,36.99,37.0,36.97,37.0,34200.0,31.6122,31.6208,31.5951,31.6208,34200.0
2014-01-13 11:30:00,36.99,36.99,36.96,36.99,22400.0,31.6122,31.6122,31.5866,31.6122,22400.0
2014-01-13 11:35:00,36.99,37.04,36.99,37.02,90400.0,31.6122,31.6549,31.6122,31.6378,90400.0
2014-01-13 11:40:00,37.02,37.03,37.02,37.02,21600.0,31.6378,31.6464,31.6378,31.6378,21600.0
2014-01-13 11:45:00,37.02,37.05,37.02,37.05,21600.0,31.6378,31.6635,31.6378,31.6635,21600.0
2014-01-13 11:50:00,37.05,37.05,37.02,37.02,31800.0,31.6635,31.6635,31.6378,31.6378,31800.0
2014-01-13 11:55:00,37.02,37.03,37.01,37.02,44400.0,31.6378,31.6464,31.6293,31.6378,44400.0
2014-01-13 12:00:00,37.02,37.02,37.0,37.0,48200.0,31.6378,31.6378,31.6208,31.6208,48200.0
2014-01-13 12:05:00,36.99,37.01,36.95,36.99,52000.0,31.6122,31.6293,31.578,31.6122,52000.0
2014-01-13 12:10:00,36.97,36.97,36.95,36.97,35800.0,31.5951,31.5951,31.578,31.5951,35800.0
2014-01-13 12:15:00,36.97,37.01,36.97,36.98,18400.0,31.5951,31.6293,31.5951,31.6037,18400.0
2014-01-13 12:20:00,36.99,36.99,36.95,36.95,32800.0,31.6122,31.6122,31.578,31.578,32800.0
2014-01-13 12:25:00,36.95,36.97,36.94,36.94,54400.0,31.578,31.5951,31.5695,31.5695,54400.0
2014-01-13 12:30:00,36.94,36.94,36.9,36.92,41000.0,31.5695,31.5695,31.5353,31.5524,41000.0
2014-01-13 12:35:00,36.92,36.97,36.91,36.97,64400.0,31.5524,31.5951,31.5438,31.5951,64400.0
2014-01-13 12:40:00,36.97,37.01,36.97,37.0,45600.0,31.5951,31.6293,31.5951,31.6208,45600.0
2014-01-13 12:45:00,37.0,37.01,36.93,36.93,55000.0,31.6208,31.6293,31.5609,31.5609,55000.0
2014-01-13 12:50:00,36.93,36.96,36.89,36.93,39400.0,31.5609,31.5866,31.5267,31.5609,39400.0
2014-01-13 12:55:00,36.92,36.92,36.9,36.91,40200.0,31.5524,31.5524,31.5353,31.5438,40200.0
2014-01-13 13:00:00,36.89,36.89,36.84,36.85,37600.0,31.5267,31.5267,31.484,31.4926,37600.0
2014-01-13 13:05:00,36.85,36.88,36.85,36.86,24600.0,31.4926,31.5182,31.4926,31.5011,24600.0
2014-01-13 13:10:00,36.87,36.88,36.85,36.87,41000.0,31.5097,31.5182,31.4926,31.5097,41000.0
2014-01-13 13:15:00,36.85,36.88,36.84,36.85,80000.0,31.4926,31.5182,31.484,31.4926,80000.0
2014-01-13 13:20:00,36.84,36.87,36.84,36.85,21600.0,31.484,31.5097,31.484,31.4926,21600.0
2014-01-13 13:25:00,36.86,36.88,36.84,36.88,22600.0,31.5011,31.5182,31.484,31.5182,22600.0
2014-01-13 13:30:00,36.87,36.88,36.85,36.88,42200.0,31.5097,31.5182,31.4926,31.5182,42200.0
2014-01-13 13:35:00,36.88,36.88,36.85,36.85,22000.0,31.5182,31.5182,31.4926,31.4926,22000.0
2014-01-13 13:40:00,36.85,36.87,36.85,36.85,26600.0,31.4926,31.5097,31.4926,31.4926,26600.0
2014-01-13 13:45:00,36.85,36.88,36.85,36.87,72800.0,31.4926,31.5182,31.4926,31.5097,72800.0
2014-01-13 13:50:00,36.86,36.88,36.85,36.85,36800.0,31.5011,31.5182,31.4926,31.4926,36800.0
2014-01-13 13:55:00,36.85,36.89,36.85,36.88,26600.0,31.4926,31.5267,31.4926,31.5182,26600.0
2014-01-13 14:00:00,36.88,36.88,36.86,36.86,34200.0,31.5182,31.5182,31.5011,31.5011,34200.0
2014-01-13 14:05:00,36.86,36.88,36.85,36.87,43800.0,31.5011,31.5182,31.4926,31.5097,43800.0
2014-01-13 14:10:00,36.87,36.88,36.82,36.85,41200.0,31.5097,31.5182,31.4669,31.4926,41200.0
2014-01-13 14:15:00,36.85,36.87,36.84,36.86,46400.0,31.4926,31.5097,31.484,31.5011,46400.0
2014-01-13 14:20:00,36.85,36.87,36.82,36.83,32000.0,31.4926,31.5097,31.4669,31.4755,32000.0
2014-01-13 14:25:00,36.83,36.88,36.81,36.81,96800.0,31.4755,31.5182,31.4584,31.4584,96800.0
2014-01-13 14:30:00,36.81,36.84,36.8,36.83,249000.0,31.4584,31.484,31.4498,31.4755,249000.0
2014-01-13 14:35:00,36.83,36.83,36.8,36.8,86600.0,31.4755,31.4755,31.4498,31.4498,86600.0
2014-01-13 14:40:00,36.81,36.82,36.81,36.81,21400.0,31.4584,31.4669,31.4584,31.4584,21400.0
2014-01-13 14:45:00,36.82,36.82,36.77,36.8,36600.0,31.4669,31.4669,31.4242,31.4498,36600.0
2014-01-13 14:50:00,36.8,36.83,36.79,36.83,54600.0,31.4498,31.4755,31.4413,31.4755,54600.0
2014-01-13 14:55:00,36.84,36.84,36.78,36.78,65200.0,31.484,31.484,31.4327,31.4327,65200.0
2014-01-13 15:00:00,36.77,36.78,36.76,36.77,54000.0,31.4242,31.4327,31.4156,31.4242,54000.0
2014-01-13 15:05:00,36.77,36.77,36.7,36.71,138400.0,31.4242,31.4242,31.3644,31.3729,138400.0
2014-01-13 15:10:00,36.71,36.72,36.67,36.68,51400.0,31.3729,31.3815,31.3387,31.3473,51400.0
2014-01-13 15:15:00,36.68,36.72,36.67,36.72,76200.0,31.3473,31.3815,31.3387,31.3815,76200.0
2014-01-13 15:20:00,36.72,36.72,36.65,36.65,87000.0,31.3815,31.3815,31.3216,31.3216,87000.0
2014-01-13 15:25:00,36.63,36.67,36.61,36.67,53800.0,31.3045,31.3387,31.2875,31.3387,53800.0
2014-01-13 15:30:00,36.67,36.7,36.67,36.69,57200.0,31.3387,31.3644,31.3387,31.3558,57200.0
2014-01-13 15:35:00,36.69,36.71,36.68,36.68,95600.0,31.3558,31.3729,31.3473,31.3473,95600.0
2014-01-13 15:40:00,36.68,36.7,36.67,36.68,113000.0,31.3473,31.3644,31.3387,31.3473,113000.0
2014-01-13 15:45:00,36.69,36.71,36.67,36.69,67800.0,31.3558,31.3729,31.3387,31.3558,67800.0
2014-01-13 15:50:00,36.68,36.72,36.67,36.69,275200.0,31.3473,31.3815,31.3387,31.3558,275200.0
2014-01-13 15:55:00,36.69,36.69,36.62,36.65,364000.0,31.3558,31.3558,31.296,31.3216,364000.0
2014-01-14 09:30:00,36.76,36.88,36.69,36.77,80600.0,31.4156,31.5182,31.3558,31.4242,80600.0
2014-01-14 09:35:00,36.77,36.8,36.63,36.63,23400.0,31.4242,31.4498,31.3045,31.3045,23400.0
2014-01-14 09:40:00,36.65,36.66,36.53,36.66,37600.0,31.3216,31.3302,31.2191,31.3302,37600.0
2014-01-14 09:45:00,36.68,36.69,36.5,36.57,13600.0,31.3473,31.3558,31.1934,31.2533,13600.0
2014-01-14 09:50:00,36.57,36.58,36.49,36.55,29200.0,31.2533,31.2618,31.1849,31.2362,29200.0
2014-01-14 09:55:00,36.56,36.57,36.49,36.49,23800.0,31.2447,31.2533,31.1849,31.1849,23800.0
2014-01-14 10:00:00,36.49,36.63,36.49,36.56,21200.0,31.1849,31.3045,31.1849,31.2447,21200.0
2014-01-14 10:05:00,36.56,36.66,36.55,36.65,19400.0,31.2447,31.3302,31.2362,31.3216,19400.0
2014-01-14 10:10:00,36.64,36.68,36.63,36.66,29200.0,31.3131,31.3473,31.3045,31.3302,29200.0
2014-01-14 10:15:00,36.65,36.7,36.65,36.7,10000.0,31.3216,31.3644,31.3216,31.3644,10000.0
2014-01-14 10:20:00,36.71,36.71,36.65,36.65,25200.0,31.3729,31.3729,31.3216,31.3216,25200.0
2014-01-14 10:25:00,36.67,36.69,36.66,36.68,11000.0,31.3387,31.3558,31.3302,31.3473,11000.0
2014-01-14 10:30:00,36.69,36.75,36.69,36.75,11800.0,31.3558,31.4071,31.3558,31.4071,11800.0
2014-01-14 10:35:00,36.75,36.77,36.71,36.75,20200.0,31.4071,31.4242,31.3729,31.4071,20200.0
2014-01-14 10:40:00,36.76,36.85,36.75,36.82,19800.0,31.4156,31.4926,31.4071,31.4669,19800.0
2014-01-14 10:45:00,36.82,36.82,36.77,36.78,15000.0,31.4669,31.4669,31.4242,31.4327,15000.0
2014-01-14 10:50:00,36.78,36.82,36.76,36.8,16200.0,31.4327,31.4669,31.4156,31.4498,16200.0
2014-01-14 10:55:00,36.8,36.89,36.8,36.88,17600.0,31.4498,31.5267,31.4498,31.5182,17600.0
2014-01-14 11:00:00,36.88,36.9,36.85,36.85,12800.0,31.5182,31.5353,31.4926,31.4926,12800.0
2014-01-14 11:05:00,36.84,36.84,36.8,36.8,11000.0,31.484,31.484,31.4498,31.4498,11000.0
2014-01-14 11:10:00,36.81,36.82,36.77,36.79,9200.0,31.4584,31.4669,31.4242,31.4413,9200.0
2014-01-14 11:15:00,36.79,36.88,36.77,36.85,15400.0,31.4413,31.5182,31.4242,31.4926,15400.0
2014-01-14 11:20:00,36.87,36.88,36.85,36.85,10400.0,31.5097,31.5182,31.4926,31.4926,10400.0
2014-01-14 11:25:00,36.85,36.85,36.82,36.82,9000.0,31.4926,31.4926,31.4669,31.4669,9000.0
2014-01-14 11:30:00,36.81,36.85,36.81,36.84,13600.0,31.4584,31.4926,31.4584,31.484,13600.0
2014-01-14 11:35:00,36.84,36.84,36.79,36.8,10000.0,31.484,31.484,31.4413,31.4498,10000.0
2014-01-14 11:40:00,36.81,36.81,36.77,36.8,3600.0,31.4584,31.4584,31.4242,31.4498,3600.0
2014-01-14 11:45:00,36.77,36.79,36.77,36.79,7800.0,31.4242,31.4413,31.4242,31.4413,7800.0
2014-01-14 11:50:00,36.77,36.79,36.77,36.79,8000.0,31.4242,31.4413,31.4242,31.4413,8000.0
2014-01-14 11:55:00,36.8,36.82,36.79,36.82,10000.0,31.4498,31.4669,31.4413,31.4669,10000.0
2014-01-14 12:00:00,36.83,36.85,36.8,36.84,8000.0,31.4755,31.4926,31.4498,31.484,8000.0
2014-01-14 12:05:00,36.84,36.86,36.82,36.82,7600.0,31.484,31.5011,31.4669,31.4669,7600.0
2014-01-14 12:10:00,36.82,36.83,36.81,36.83,5800.0,31.4669,31.4755,31.4584,31.4755,5800.0
2014-01-14 12:15:00,36.83,36.86,36.83,36.85,9600.0,31.4755,31.5011,31.4755,31.4926,9600.0
2014-01-14 12:20:00,36.84,36.88,36.83,36.85,13000.0,31.484,31.5182,31.4755,31.4926,13000.0
2014-01-14 12:25:00,36.85,36.85,36.79,36.79,15000.0,31.4926,31.4926,31.4413,31.4413,15000.0
2014-01-14 12:30:00,36.8,36.81,36.77,36.81,9000.0,31.4498,31.4584,31.4242,31.4584,9000.0
2014-01-14 12:35:00,36.8,36.83,36.8,36.8,4600.0,31.4498,31.4755,31.4498,31.4498,4600.0
2014-01-14 12:40:00,36.81,36.81,36.76,36.79,21000.0,31.4584,31.4584,31.4156,31.4413,21000.0
2014-01-14 12:45:00,36.78,36.81,36.77,36.81,8400.0,31.4327,31.4584,31.4242,31.4584,8400.0
2014-01-14 12:50:00,36.8,36.8,36.77,36.8,8200.0,31.4498,31.4498,31.4242,31.4498,8200.0
2014-01-14 12:55:00,36.81,36.82,36.79,36.79,12000.0,31.4584,31.4669,31.4413,31.4413,12000.0
2014-01-14 13:00:00,36.8,36.83,36.8,36.82,8400.0,31.4498,31.4755,31.4498,31.4669,8400.0
2014-01-14 13:05:00,36.81,36.81,36.8,36.8,6200.0,31.4584,31.4584,31.4498,31.4498,6200.0
2014-01-14 13:10:00,36.8,36.82,36.8,36.81,7800.0,31.4498,31.4669,31.4498,31.4584,7800.0
2014-01-14 13:15:00,36.81,36.88,36.81,36.83,14200.0,31.4584,31.5182,31.4584,31.4755,14200.0
2014-01-14 13:20:00,36.83,36.83,36.81,36.81,9200.0,31.4755,31.4755,31.4584,31.4584,9200.0
2014-01-14 13:25:00,36.81,36.81,36.77,36.77,10800.0,31.4584,31.4584,31.4242,31.4242,10800.0
2014-01-14 13:30:00,36.77,36.79,36.75,36.78,15000.0,31.4242,31.4413,31.4071,31.4327,15000.0
2014-01-14 13:35:00,36.78,36.8,36.76,36.78,8600.0,31.4327,31.4498,31.4156,31.4327,8600.0
2014-01-14 13:40:00,36.78,36.8,36.77,36.77,7600.0,31.4327,31.4498,31.4242,31.4242,7600.0
2014-01-14 13:45:00,36.77,36.77,36.7,36.7,18800.0,31.4242,31.4242,31.3644,31.3644,18800.0
2014-01-14 13:50:00,36.71,36.72,36.69,36.7,9800.0,31.3729,31.3815,31.3558,31.3644,9800.0
2014-01-14 13:55:00,36.71,36.73,36.69,36.73,12800.0,31.3729,31.39,31.3558,31.39,12800.0
2014-01-14 14:00:00,36.73,36.74,36.69,36.71,11400.0,31.39,31.3986,31.3558,31.3729,11400.0
2014-01-14 14:05:00,36.71,36.72,36.69,36.7,13400.0,31.3729,31.3815,31.3558,31.3644,13400.0
2014-01-14 14:10:00,36.7,36.7,36.66,36.67,13600.0,31.3644,31.3644,31.3302,31.3387,13600.0
2014-01-14 14:15:00,36.67,36.68,36.66,36.67,13600.0,31.3387,31.3473,31.3302,31.3387,13600.0
2014-01-14 14:20:00,36.67,36.69,36.67,36.68,9000.0,31.3387,31.3558,31.3387,31.3473,9000.0
2014-01-14 14:25:00,36.68,36.73,36.68,36.73,22400.0,31.3473,31.39,31.3473,31.39,22400.0
2014-01-14 14:30:00,36.73,36.73,36.69,36.7,15600.0,31.39,31.39,31.3558,31.3644,15600.0
2014-01-14 14:35:00,36.71,36.72,36.7,36.71,8200.0,31.3729,31.3815,31.3644,31.3729,8200.0
2014-01-14 14:40:00,36.71,36.72,36.7,36.71,14400.0,31.3729,31.3815,31.3644,31.3729,14400.0
2014-01-14 14:45:00,36.71,36.73,36.7,36.72,13800.0,31.3729,31.39,31.3644,31.3815,13800.0
2014-01-14 14:50:00,36.72,36.73,36.7,36.72,13000.0,31.3815,31.39,31.3644,31.3815,13000.0
2014-01-14 14:55:00,36.72,36.72,36.68,36.69,9200.0,31.3815,31.3815,31.3473,31.3558,9200.0
2014-01-14 15:00:00,36.69,36.69,36.66,36.68,16200.0,31.3558,31.3558,31.3302,31.3473,16200.0
2014-01-14 15:05:00,36.68,36.68,36.65,36.67,16400.0,31.3473,31.3473,31.3216,31.3387,16400.0
2014-01-14 15:10:00,36.66,36.69,36.65,36.68,26000.0,31.3302,31.3558,31.3216,31.3473,26000.0
2014-01-14 15:15:00,36.68,36.68,36.65,36.65,27800.0,31.3473,31.3473,31.3216,31.3216,27800.0
2014-01-14 15:20:00,36.65,36.66,36.63,36.65,27000.0,31.3216,31.3302,31.3045,31.3216,27000.0
2014-01-14 15:25:00,36.65,36.65,36.62,36.63,27400.0,31.3216,31.3216,31.296,31.3045,27400.0
2014-01-14 15:30:00,36.63,36.63,36.61,36.62,44600.0,31.3045,31.3045,31.2875,31.296,44600.0
2014-01-14 15:35:00,36.62,36.62,36.57,36.57,43600.0,31.296,31.296,31.2533,31.2533,43600.0
2014-01-14 15:40:00,36.57,36.59,36.56,36.57,62000.0,31.2533,31.2704,31.2447,31.2533,62000.0
2014-01-14 15:45:00,36.57,36.6,36.55,36.6,63800.0,31.2533,31.2789,31.2362,31.2789,63800.0
2014-01-14 15:50:00,36.6,36.63,36.6,36.61,78400.0,31.2789,31.3045,31.2789,31.2875,78400.0
2014-01-14 15:55:00,36.61,36.62,36.58,36.6,126600.0,31.2875,31.296,31.2618,31.2789,126600.0
2014-01-15 09:30:00,36.54,36.72,36.52,36.72,73800.0,31.2276,31.3815,31.2105,31.3815,73800.0
2014-01-15 09:35:00,36.74,36.77,36.6,36.62,59400.0,31.3986,31.4242,31.2789,31.296,59400.0
2014-01-15 09:40:00,36.62,36.67,36.62,36.65,124200.0,31.296,31.3387,31.296,31.3216,124200.0
2014-01-15 09:45:00,36.66,36.72,36.64,36.67,33400.0,31.3302,31.3815,31.3131,31.3387,33400.0
2014-01-15 09:50:00,36.69,36.73,36.67,36.67,19000.0,31.3558,31.39,31.3387,31.3387,19000.0
2014-01-15 09:55:00,36.67,36.69,36.6,36.61,28800.0,31.3387,31.3558,31.2789,31.2875,28800.0
2014-01-15 10:00:00,36.61,36.69,36.59,36.61,53600.0,31.2875,31.3558,31.2704,31.2875,53600.0
2014-01-15 10:05:00,36.61,36.65,36.6,36.65,93800.0,31.2875,31.3216,31.2789,31.3216,93800.0
2014-01-15 10:10:00,36.65,36.66,36.61,36.61,17000.0,31.3216,31.3302,31.2875,31.2875,17000.0
2014-01-15 10:15:00,36.62,36.65,36.62,36.64,19000.0,31.296,31.3216,31.296,31.3131,19000.0
2014-01-15 10:20:00,36.64,36.66,36.62,36.62,20600.0,31.3131,31.3302,31.296,31.296,20600.0
2014-01-15 10:25:00,36.62,36.63,36.58,36.59,13000.0,31.296,31.3045,31.2618,31.2704,13000.0
2014-01-15 10:30:00,36.59,36.62,36.52,36.52,19600.0,31.2704,31.296,31.2105,31.2105,19600.0
2014-01-15 10:35:00,36.52,36.54,36.49,36.49,24200.0,31.2105,31.2276,31.1849,31.1849,24200.0
2014-01-15 10:40:00,36.49,36.51,36.45,36.47,28800.0,31.1849,31.202,31.1507,31.1678,28800.0
2014-01-15 10:45:00,36.47,36.49,36.44,36.48,36400.0,31.1678,31.1849,31.1422,31.1764,36400.0
2014-01-15 10:50:00,36.49,36.49,36.45,36.46,20600.0,31.1849,31.1849,31.1507,31.1593,20600.0
2014-01-15 10:55:00,36.46,36.47,36.44,36.47,32800.0,31.1593,31.1678,31.1422,31.1678,32800.0
2014-01-15 11:00:00,36.48,36.49,36.44,36.44,23200.0,31.1764,31.1849,31.1422,31.1422,23200.0
2014-01-15 11:05:00,36.45,36.53,36.45,36.49,22200.0,31.1507,31.2191,31.1507,31.1849,22200.0
2014-01-15 11:10:00,36.49,36.55,36.49,36.53,23200.0,31.1849,31.2362,31.1849,31.2191,23200.0
2014-01-15 11:15:00,36.53,36.54,36.5,36.51,20200.0,31.2191,31.2276,31.1934,31.202,20200.0
2014-01-15 11:20:00,36.51,36.52,36.49,36.49,17000.0,31.202,31.2105,31.1849,31.1849,17000.0
2014-01-15 11:25:00,36.49,36.49,36.45,36.46,23200.0,31.1849,31.1849,31.1507,31.1593,23200.0
2014-01-15 11:30:00,36.46,36.46,36.42,36.44,33600.0,31.1593,31.1593,31.1251,31.1422,33600.0
2014-01-15 11:35:00,36.43,36.44,36.37,36.37,24800.0,31.1336,31.1422,31.0823,31.0823,24800.0
2014-01-15 11:40:00,36.37,36.38,36.31,36.33,39200.0,31.0823,31.0909,31.0311,31.0482,39200.0
2014-01-15 11:45:00,36.33,36.33,36.28,36.29,52800.0,31.0482,31.0482,31.0054,31.014,52800.0
2014-01-15 11:50:00,36.28,36.32,36.26,36.32,44600.0,31.0054,31.0396,30.9883,31.0396,44600.0
2014-01-15 11:55:00,36.32,36.32,36.25,36.27,41800.0,31.0396,31.0396,30.9798,30.9969,41800.0
2014-01-15 12:00:00,36.27,36.31,36.27,36.3,26000.0,30.9969,31.0311,30.9969,31.0225,26000.0
2014-01-15 12:05:00,36.3,36.36,36.3,36.35,36800.0,31.0225,31.0738,31.0225,31.0653,36800.0
2014-01-15 12:10:00,36.35,36.38,36.35,36.35,20000.0,31.0653,31.0909,31.0653,31.0653,20000.0
2014-01-15 12:15:00,36.35,36.4,36.35,36.39,26000.0,31.0653,31.108,31.0653,31.0994,26000.0
2014-01-15 12:20:00,36.39,36.4,36.38,36.39,22800.0,31.0994,31.108,31.0909,31.0994,22800.0
2014-01-15 12:25:00,36.38,36.38,36.35,36.35,10600.0,31.0909,31.0909,31.0653,31.0653,10600.0
2014-01-15 12:30:00,36.35,36.38,36.35,36.38,31200.0,31.0653,31.0909,31.0653,31.0909,31200.0
2014-01-15 12:35:00,36.38,36.39,36.35,36.35,23200.0,31.0909,31.0994,31.0653,31.0653,23200.0
2014-01-15 12:40:00,36.35,36.35,36.34,36.35,25000.0,31.0653,31.0653,31.0567,31.0653,25000.0
2014-01-15 12:45:00,36.35,36.37,36.35,36.37,22000.0,31.0653,31.0823,31.0653,31.0823,22000.0
2014-01-15 12:50:00,36.37,36.37,36.35,36.35,14400.0,31.0823,31.0823,31.0653,31.0653,14400.0
2014-01-15 12:55:00,36.35,36.37,36.33,36.37,33400.0,31.0653,31.0823,31.0482,31.0823,33400.0
2014-01-15 13:00:00,36.37,36.42,36.36,36.42,30000.0,31.0823,31.1251,31.0738,31.1251,30000.0
2014-01-15 13:05:00,36.42,36.45,36.42,36.43,14600.0,31.1251,31.1507,31.1251,31.1336,14600.0
2014-01-15 13:10:00,36.43,36.46,36.43,36.45,23600.0,31.1336,31.1593,31.1336,31.1507,23600.0
2014-01-15 13:15:00,36.45,36.45,36.43,36.43,30400.0,31.1507,31.1507,31.1336,31.1336,30400.0
2014-01-15 13:20:00,36.43,36.46,36.43,36.46,73200.0,31.1336,31.1593,31.1336,31.1593,73200.0
2014-01-15 13:25:00,36.47,36.48,36.44,36.44,48600.0,31.1678,31.1764,31.1422,31.1422,48600.0
2014-01-15 13:30:00,36.44,36.45,36.42,36.44,19600.0,31.1422,31.1507,31.1251,31.1422,19600.0
2014-01-15 13:35:00,36.43,36.44,36.4,36.4,13600.0,31.1336,31.1422,31.108,31.108,13600.0
2014-01-15 13:40:00,36.4,36.44,36.38,36.43,20600.0,31.108,31.1422,31.0909,31.1336,20600.0
2014-01-15 13:45:00,36.44,36.46,36.42,36.44,23800.0,31.1422,31.1593,31.1251,31.1422,23800.0
2014-01-15 13:50:00,36.45,36.47,36.44,36.47,20400.0,31.1507,31.1678,31.1422,31.1678,20400.0
2014-01-15 13:55:00,36.47,36.47,36.44,36.45,13200.0,31.1678,31.1678,31.1422,31.1507,13200.0
2014-01-15 14:00:00,36.45,36.46,36.43,36.46,22600.0,31.1507,31.1593,31.1336,31.1593,22600.0
2014-01-15 14:05:00,36.46,36.47,36.45,36.45,20000.0,31.1593,31.1678,31.1507,31.1507,20000.0
2014-01-15 14:10:00,36.45,36.46,36.44,36.45,27200.0,31.1507,31.1593,31.1422,31.1507,27200.0
2014-01-15 14:15:00,36.45,36.45,36.42,36.43,24000.0,31.1507,31.1507,31.1251,31.1336,24000.0
2014-01-15 14:20:00,36.43,36.49,36.43,36.49,29000.0,31.1336,31.1849,31.1336,31.1849,29000.0
2014-01-15 14:25:00,36.49,36.51,36.48,36.51,34800.0,31.1849,31.202,31.1764,31.202,34800.0
2014-01-15 14:30:00,36.51,36.52,36.49,36.5,35000.0,31.202,31.2105,31.1849,31.1934,35000.0
2014-01-15 14:35:00,36.49,36.52,36.49,36.51,22800.0,31.1849,31.2105,31.1849,31.202,22800.0
2014-01-15 14:40:00,36.51,36.51,36.48,36.51,15600.0,31.202,31.202,31.1764,31.202,15600.0
2014-01-15 14:45:00,36.51,36.51,36.48,36.49,23000.0,31.202,31.202,31.1764,31.1849,23000.0
2014-01-15 14:50:00,36.49,36.52,36.49,36.5,13800.0,31.1849,31.2105,31.1849,31.1934,13800.0
2014-01-15 14:55:00,36.5,36.5,36.49,36.49,8800.0,31.1934,31.1934,31.1849,31.1849,8800.0
2014-01-15 15:00:00,36.5,36.5,36.49,36.49,14200.0,31.1934,31.1934,31.1849,31.1849,14200.0
2014-01-15 15:05:00,36.49,36.51,36.48,36.48,20000.0,31.1849,31.202,31.1764,31.1764,20000.0
2014-01-15 15:10:00,36.48,36.48,36.46,36.47,24200.0,31.1764,31.1764,31.1593,31.1678,24200.0
2014-01-15 15:15:00,36.47,36.49,36.46,36.47,26400.0,31.1678,31.1849,31.1593,31.1678,26400.0
2014-01-15 15:20:00,36.47,36.47,36.45,36.46,28600.0,31.1678,31.1678,31.1507,31.1593,28600.0
2014-01-15 15:25:00,36.46,36.49,36.46,36.47,25400.0,31.1593,31.1849,31.1593,31.1678,25400.0
2014-01-15 15:30:00,36.47,36.48,36.46,36.48,28600.0,31.1678,31.1764,31.1593,31.1764,28600.0
2014-01-15 15:35:00,36.48,36.48,36.46,36.46,25000.0,31.1764,31.1764,31.1593,31.1593,25000.0
2014-01-15 15:40:00,36.46,36.48,36.46,36.46,51400.0,31.1593,31.1764,31.1593,31.1593,51400.0
2014-01-15 15:45:00,36.46,36.46,36.38,36.41,72000.0,31.1593,31.1593,31.0909,31.1165,72000.0
2014-01-15 15:50:00,36.41,36.45,36.4,36.41,98200.0,31.1165,31.1507,31.108,31.1165,98200.0
2014-01-15 15:55:00,36.42,36.42,36.38,36.38,148000.0,31.1251,31.1251,31.0909,31.0909,148000.0
2014-01-16 09:30:00,36.38,36.81,36.23,36.23,93600.0,31.0909,31.4584,30.9627,30.9627,93600.0
2014-01-16 09:35:00,36.27,36.27,36.12,36.15,73800.0,30.9969,30.9969,30.8687,30.8943,73800.0
2014-01-16 09:40:00,36.19,36.27,36.18,36.26,47600.0,30.9285,30.9969,30.92,30.9883,47600.0
2014-01-16 09:45:00,36.26,36.27,36.08,36.12,91400.0,30.9883,30.9969,30.8345,30.8687,91400.0
2014-01-16 09:50:00,36.13,36.18,36.1,36.18,32600.0,30.8772,30.92,30.8516,30.92,32600.0
2014-01-16 09:55:00,36.17,36.19,36.14,36.17,31400.0,30.9114,30.9285,30.8858,30.9114,31400.0
2014-01-16 10:00:00,36.16,36.16,36.1,36.16,47000.0,30.9029,30.9029,30.8516,30.9029,47000.0
2014-01-16 10:05:00,36.16,36.2,36.12,36.12,45600.0,30.9029,30.9371,30.8687,30.8687,45600.0
2014-01-16 10:10:00,36.13,36.17,36.1,36.12,42200.0,30.8772,30.9114,30.8516,30.8687,42200.0
2014-01-16 10:15:00,36.1,36.16,36.1,36.15,41200.0,30.8516,30.9029,30.8516,30.8943,41200.0
2014-01-16 10:20:00,36.16,36.16,36.04,36.04,48200.0,30.9029,30.9029,30.8003,30.8003,48200.0
2014-01-16 10:25:00,36.05,36.06,36.0,36.01,69400.0,30.8089,30.8174,30.7661,30.7747,69400.0
2014-01-16 10:30:00,36.01,36.05,36.0,36.02,35000.0,30.7747,30.8089,30.7661,30.7832,35000.0
2014-01-16 10:35:00,36.02,36.07,36.01,36.05,50800.0,30.7832,30.826,30.7747,30.8089,50800.0
2014-01-16 10:40:00,36.06,36.07,36.04,36.04,32400.0,30.8174,30.826,30.8003,30.8003,32400.0
2014-01-16 10:45:00,36.04,36.04,36.01,36.01,21200.0,30.8003,30.8003,30.7747,30.7747,21200.0
2014-01-16 10:50:00,36.02,36.02,35.94,35.95,38600.0,30.7832,30.7832,30.7149,30.7234,38600.0
2014-01-16 10:55:00,35.94,35.99,35.94,35.98,29000.0,30.7149,30.7576,30.7149,30.749,29000.0
2014-01-16 11:00:00,35.97,35.97,35.94,35.95,26400.0,30.7405,30.7405,30.7149,30.7234,26400.0
2014-01-16 11:05:00,35.95,36.03,35.95,36.03,53200.0,30.7234,30.7918,30.7234,30.7918,53200.0
2014-01-16 11:10:00,36.02,36.02,35.99,36.02,35000.0,30.7832,30.7832,30.7576,30.7832,35000.0
2014-01-16 11:15:00,36.02,36.06,36.01,36.02,49400.0,30.7832,30.8174,30.7747,30.7832,49400.0
2014-01-16 11:20:00,36.02,36.03,36.0,36.03,45800.0,30.7832,30.7918,30.7661,30.7918,45800.0
2014-01-16 11:25:00,36.03,36.03,36.01,36.02,21000.0,30.7918,30.7918,30.7747,30.7832,21000.0
2014-01-16 11:30:00,36.04,36.12,36.04,36.12,48400.0,30.8003,30.8687,30.8003,30.8687,48400.0
2014-01-16 11:35:00,36.12,36.16,36.1,36.13,57200.0,30.8687,30.9029,30.8516,30.8772,57200.0
2014-01-16 11:40:00,36.13,36.2,36.13,36.16,58800.0,30.8772,30.9371,30.8772,30.9029,58800.0
2014-01-16 11:45:00,36.15,36.19,36.13,36.16,47600.0,30.8943,30.9285,30.8772,30.9029,47600.0
2014-01-16 11:50:00,36.16,36.22,36.16,36.22,43200.0,30.9029,30.9542,30.9029,30.9542,43200.0
2014-01-16 11:55:00,36.22,36.22,36.17,36.18,14400.0,30.9542,30.9542,30.9114,30.92,14400.0
2014-01-16 12:00:00,36.18,36.21,36.18,36.21,21000.0,30.92,30.9456,30.92,30.9456,21000.0
2014-01-16 12:05:00,36.21,36.24,36.2,36.23,20600.0,30.9456,30.9712,30.9371,30.9627,20600.0
2014-01-16 12:10:00,36.23,36.23,36.19,36.2,13600.0,30.9627,30.9627,30.9285,30.9371,13600.0
2014-01-16 12:15:00,36.2,36.22,36.19,36.21,6800.0,30.9371,30.9542,30.9285,30.9456,6800.0
2014-01-16 12:20:00,36.21,36.21,36.15,36.16,15400.0,30.9456,30.9456,30.8943,30.9029,15400.0
2014-01-16 12:25:00,36.16,36.18,36.13,36.18,12400.0,30.9029,30.92,30.8772,30.92,12400.0
2014-01-16 12:30:00,36.18,36.18,36.14,36.14,15800.0,30.92,30.92,30.8858,30.8858,15800.0
2014-01-16 12:35:00,36.14,36.15,36.1,36.11,57400.0,30.8858,30.8943,30.8516,30.8601,57400.0
2014-01-16 12:40:00,36.11,36.14,36.11,36.14,10600.0,30.8601,30.8858,30.8601,30.8858,10600.0
2014-01-16 12:45:00,36.14,36.14,36.11,36.11,20400.0,30.8858,30.8858,30.8601,30.8601,20400.0
2014-01-16 12:50:00,36.11,36.11,36.1,36.1,12000.0,30.8601,30.8601,30.8516,30.8516,12000.0
2014-01-16 12:55:00,36.1,36.1,36.07,36.08,13000.0,30.8516,30.8516,30.826,30.8345,13000.0
2014-01-16 13:00:00,36.08,36.09,36.06,36.07,17600.0,30.8345,30.8431,30.8174,30.826,17600.0
2014-01-16 13:05:00,36.06,36.09,36.06,36.06,14200.0,30.8174,30.8431,30.8174,30.8174,14200.0
2014-01-16 13:10:00,36.05,36.05,36.0,36.0,24800.0,30.8089,30.8089,30.7661,30.7661,24800.0
2014-01-16 13:15:00,36.01,36.02,36.0,36.02,23000.0,30.7747,30.7832,30.7661,30.7832,23000.0
2014-01-16 13:20:00,36.04,36.05,36.01,36.01,16800.0,30.8003,30.8089,30.7747,30.7747,16800.0
2014-01-16 13:25:00,36.01,36.01,35.99,36.01,23600.0,30.7747,30.7747,30.7576,30.7747,23600.0
2014-01-16 13:30:00,36.02,36.02,35.98,35.99,24400.0,30.7832,30.7832,30.749,30.7576,24400.0
2014-01-16 13:35:00,35.99,35.99,35.98,35.99,10200.0,30.7576,30.7576,30.749,30.7576,10200.0
2014-01-16 13:40:00,35.99,36.02,35.99,36.01,15400.0,30.7576,30.7832,30.7576,30.7747,15400.0
2014-01-16 13:45:00,36.01,36.03,36.01,36.01,11200.0,30.7747,30.7918,30.7747,30.7747,11200.0
2014-01-16 13:50:00,36.01,36.04,36.0,36.02,17600.0,30.7747,30.8003,30.7661,30.7832,17600.0
2014-01-16 13:55:00,36.03,36.03,36.02,36.02,14200.0,30.7918,30.7918,30.7832,30.7832,14200.0
2014-01-16 14:00:00,36.02,36.04,36.01,36.02,23200.0,30.7832,30.8003,30.7747,30.7832,23200.0
2014-01-16 14:05:00,36.02,36.02,35.99,36.0,19400.0,30.7832,30.7832,30.7576,30.7661,19400.0
2014-01-16 14:10:00,36.0,36.0,35.97,35.99,27400.0,30.7661,30.7661,30.7405,30.7576,27400.0
2014-01-16 14:15:00,36.0,36.0,35.98,35.99,16800.0,30.7661,30.7661,30.749,30.7576,16800.0
2014-01-16 14:20:00,35.98,35.99,35.98,35.99,18000.0,30.749,30.7576,30.749,30.7576,18000.0
2014-01-16 14:25:00,35.99,35.99,35.99,35.99,11600.0,30.7576,30.7576,30.7576,30.7576,11600.0
2014-01-16 14:30:00,35.99,36.0,35.99,36.0,25400.0,30.7576,30.7661,30.7576,30.7661,25400.0
2014-01-16 14:35:00,36.0,36.0,35.98,35.99,51600.0,30.7661,30.7661,30.749,30.7576,51600.0
2014-01-16 14:40:00,35.99,36.0,35.98,35.99,14000.0,30.7576,30.7661,30.749,30.7576,14000.0
2014-01-16 14:45:00,36.0,36.03,35.99,36.03,30400.0,30.7661,30.7918,30.7576,30.7918,30400.0
2014-01-16 14:50:00,36.03,36.04,36.02,36.02,33800.0,30.7918,30.8003,30.7832,30.7832,33800.0
2014-01-16 14:55:00,36.02,36.03,36.01,36.01,60400.0,30.7832,30.7918,30.7747,30.7747,60400.0
2014-01-16 15:00:00,36.02,36.02,36.0,36.01,29400.0,30.7832,30.7832,30.7661,30.7747,29400.0
2014-01-16 15:05:00,36.01,36.02,36.01,36.01,24000.0,30.7747,30.7832,30.7747,30.7747,24000.0
2014-01-16 15:10:00,36.02,36.02,36.0,36.0,44400.0,30.7832,30.7832,30.7661,30.7661,44400.0
2014-01-16 15:15:00,35.99,36.01,35.98,35.98,56400.0,30.7576,30.7747,30.749,30.749,56400.0
2014-01-16 15:20:00,35.98,35.99,35.98,35.98,44600.0,30.749,30.7576,30.749,30.749,44600.0
2014-01-16 15:25:00,35.98,36.0,35.98,36.0,53200.0,30.749,30.7661,30.749,30.7661,53200.0
2014-01-16 15:30:00,35.99,36.0,35.99,35.99,29200.0,30.7576,30.7661,30.7576,30.7576,29200.0
2014-01-16 15:35:00,35.99,36.0,35.99,36.0,31600.0,30.7576,30.7661,30.7576,30.7661,31600.0
2014-01-16 15:40:00,36.0,36.0,35.99,36.0,71200.0,30.7661,30.7661,30.7576,30.7661,71200.0
2014-01-16 15:45:00,35.99,36.0,35.97,35.97,121200.0,30.7576,30.7661,30.7405,30.7405,121200.0
2014-01-16 15:50:00,35.97,36.02,35.97,36.02,101400.0,30.7405,30.7832,30.7405,30.7832,101400.0
2014-01-16 15:55:00,36.02,36.05,36.01,36.03,110000.0,30.7832,30.8089,30.7747,30.7918,110000.0
2014-01-17 09:30:00,35.97,36.02,35.81,35.99,827200.0,30.7405,30.7832,30.6038,30.7576,827200.0
2014-01-17 09:35:00,36.0,36.0,35.93,35.95,37600.0,30.7661,30.7661,30.7063,30.7234,37600.0
2014-01-17 09:40:00,35.96,36.01,35.92,35.93,32400.0,30.732,30.7747,30.6978,30.7063,32400.0
2014-01-17 09:45:00,35.95,36.01,35.88,35.92,26000.0,30.7234,30.7747,30.6636,30.6978,26000.0
2014-01-17 09:50:00,35.91,35.91,35.74,35.78,83000.0,30.6892,30.6892,30.5439,30.5781,83000.0
2014-01-17 09:55:00,35.78,35.79,35.71,35.71,76600.0,30.5781,30.5867,30.5183,30.5183,76600.0
2014-01-17 10:00:00,35.72,35.82,35.66,35.81,85600.0,30.5268,30.6123,30.4756,30.6038,85600.0
2014-01-17 10:05:00,35.82,35.87,35.76,35.76,28800.0,30.6123,30.655,30.561,30.561,28800.0
2014-01-17 10:10:00,35.76,35.8,35.75,35.77,45800.0,30.561,30.5952,30.5525,30.5696,45800.0
2014-01-17 10:15:00,35.76,35.79,35.74,35.79,26600.0,30.561,30.5867,30.5439,30.5867,26600.0
2014-01-17 10:20:00,35.79,35.82,35.76,35.79,17000.0,30.5867,30.6123,30.561,30.5867,17000.0
2014-01-17 10:25:00,35.8,35.86,35.8,35.86,26800.0,30.5952,30.6465,30.5952,30.6465,26800.0
2014-01-17 10:30:00,35.88,35.89,35.85,35.88,26600.0,30.6636,30.6721,30.6379,30.6636,26600.0
2014-01-17 10:35:00,35.88,35.94,35.88,35.88,20400.0,30.6636,30.7149,30.6636,30.6636,20400.0
2014-01-17 10:40:00,35.9,35.9,35.85,35.88,20200.0,30.6807,30.6807,30.6379,30.6636,20200.0
2014-01-17 10:45:00,35.9,35.93,35.88,35.92,71800.0,30.6807,30.7063,30.6636,30.6978,71800.0
2014-01-17 10:50:00,35.93,35.96,35.89,35.89,37200.0,30.7063,30.732,30.6721,30.6721,37200.0
2014-01-17 10:55:00,35.88,35.9,35.82,35.83,33400.0,30.6636,30.6807,30.6123,30.6209,33400.0
2014-01-17 11:00:00,35.83,35.85,35.78,35.85,26600.0,30.6209,30.6379,30.5781,30.6379,26600.0
2014-01-17 11:05:00,35.85,35.91,35.84,35.91,19600.0,30.6379,30.6892,30.6294,30.6892,19600.0
2014-01-17 11:10:00,35.91,35.92,35.9,35.9,12200.0,30.6892,30.6978,30.6807,30.6807,12200.0
2014-01-17 11:15:00,35.91,35.95,35.91,35.94,31800.0,30.6892,30.7234,30.6892,30.7149,31800.0
2014-01-17 11:20:00,35.94,35.95,35.93,35.95,28600.0,30.7149,30.7234,30.7063,30.7234,28600.0
2014-01-17 11:25:00,35.95,35.95,35.9,35.91,32000.0,30.7234,30.7234,30.6807,30.6892,32000.0
2014-01-17 11:30:00,35.91,35.91,35.9,35.91,5400.0,30.6892,30.6892,30.6807,30.6892,5400.0
2014-01-17 11:35:00,35.92,35.92,35.88,35.88,9800.0,30.6978,30.6978,30.6636,30.6636,9800.0
2014-01-17 11:40:00,35.89,35.92,35.89,35.91,8000.0,30.6721,30.6978,30.6721,30.6892,8000.0
2014-01-17 11:45:00,35.91,35.91,35.85,35.85,23800.0,30.6892,30.6892,30.6379,30.6379,23800.0
2014-01-17 11:50:00,35.85,35.86,35.84,35.85,17400.0,30.6379,30.6465,30.6294,30.6379,17400.0
2014-01-17 11:55:00,35.85,35.87,35.85,35.86,10800.0,30.6379,30.655,30.6379,30.6465,10800.0
2014-01-17 12:00:00,35.86,35.86,35.83,35.84,7800.0,30.6465,30.6465,30.6209,30.6294,7800.0
2014-01-17 12:05:00,35.83,35.85,35.82,35.82,13400.0,30.6209,30.6379,30.6123,30.6123,13400.0
2014-01-17 12:10:00,35.82,35.85,35.82,35.85,7600.0,30.6123,30.6379,30.6123,30.6379,7600.0
2014-01-17 12:15:00,35.85,35.87,35.85,35.87,8400.0,30.6379,30.655,30.6379,30.655,8400.0
2014-01-17 12:20:00,35.87,35.88,35.85,35.87,33200.0,30.655,30.6636,30.6379,30.655,33200.0
2014-01-17 12:25:00,35.87,35.88,35.86,35.88,9200.0,30.655,30.6636,30.6465,30.6636,9200.0
2014-01-17 12:30:00,35.87,35.88,35.87,35.88,3800.0,30.655,30.6636,30.655,30.6636,3800.0
2014-01-17 12:35:00,35.88,35.88,35.83,35.83,15400.0,30.6636,30.6636,30.6209,30.6209,15400.0
2014-01-17 12:40:00,35.84,35.85,35.82,35.85,11600.0,30.6294,30.6379,30.6123,30.6379,11600.0
2014-01-17 12:45:00,35.86,35.88,35.85,35.85,12200.0,30.6465,30.6636,30.6379,30.6379,12200.0
2014-01-17 12:50:00,35.85,35.87,35.85,35.85,12000.0,30.6379,30.655,30.6379,30.6379,12000.0
2014-01-17 12:55:00,35.85,35.85,35.8,35.85,26400.0,30.6379,30.6379,30.5952,30.6379,26400.0
2014-01-17 13:00:00,35.85,35.85,35.82,35.82,19400.0,30.6379,30.6379,30.6123,30.6123,19400.0
2014-01-17 13:05:00,35.83,35.83,35.78,35.79,20200.0,30.6209,30.6209,30.5781,30.5867,20200.0
2014-01-17 13:10:00,35.79,35.79,35.75,35.76,16200.0,30.5867,30.5867,30.5525,30.561,16200.0
2014-01-17 13:15:00,35.76,35.8,35.71,35.71,88000.0,30.561,30.5952,30.5183,30.5183,88000.0
2014-01-17 13:20:00,35.71,35.71,35.68,35.69,24200.0,30.5183,30.5183,30.4927,30.5012,24200.0
2014-01-17 13:25:00,35.68,35.7,35.68,35.68,32000.0,30.4927,30.5098,30.4927,30.4927,32000.0
2014-01-17 13:30:00,35.68,35.7,35.66,35.69,17200.0,30.4927,30.5098,30.4756,30.5012,17200.0
2014-01-17 13:35:00,35.68,35.68,35.62,35.63,30400.0,30.4927,30.4927,30.4414,30.4499,30400.0
2014-01-17 13:40:00,35.63,35.63,35.62,35.63,24200.0,30.4499,30.4499,30.4414,30.4499,24200.0
2014-01-17 13:45:00,35.63,35.67,35.63,35.66,28400.0,30.4499,30.4841,30.4499,30.4756,28400.0
2014-01-17 13:50:00,35.66,35.66,35.63,35.65,24800.0,30.4756,30.4756,30.4499,30.467,24800.0
2014-01-17 13:55:00,35.65,35.7,35.64,35.69,28000.0,30.467,30.5098,30.4585,30.5012,28000.0
2014-01-17 14:00:00,35.69,35.72,35.69,35.72,9600.0,30.5012,30.5268,30.5012,30.5268,9600.0
2014-01-17 14:05:00,35.73,35.77,35.73,35.77,17000.0,30.5354,30.5696,30.5354,30.5696,17000.0
2014-01-17 14:10:00,35.78,35.8,35.77,35.79,17000.0,30.5781,30.5952,30.5696,30.5867,17000.0
2014-01-17 14:15:00,35.79,35.8,35.77,35.77,32200.0,30.5867,30.5952,30.5696,30.5696,32200.0
2014-01-17 14:20:00,35.77,35.77,35.75,35.76,20000.0,30.5696,30.5696,30.5525,30.561,20000.0
2014-01-17 14:25:00,35.76,35.76,35.73,35.73,15800.0,30.561,30.561,30.5354,30.5354,15800.0
2014-01-17 14:30:00,35.74,35.75,35.74,35.74,19200.0,30.5439,30.5525,30.5439,30.5439,19200.0
2014-01-17 14:35:00,35.73,35.73,35.7,35.71,24600.0,30.5354,30.5354,30.5098,30.5183,24600.0
2014-01-17 14:40:00,35.71,35.72,35.68,35.68,47200.0,30.5183,30.5268,30.4927,30.4927,47200.0
2014-01-17 14:45:00,35.68,35.72,35.68,35.72,12600.0,30.4927,30.5268,30.4927,30.5268,12600.0
2014-01-17 14:50:00,35.73,35.73,35.69,35.71,13600.0,30.5354,30.5354,30.5012,30.5183,13600.0
2014-01-17 14:55:00,35.72,35.73,35.71,35.71,14000.0,30.5268,30.5354,30.5183,30.5183,14000.0
2014-01-17 15:00:00,35.71,35.74,35.71,35.71,26600.0,30.5183,30.5439,30.5183,30.5183,26600.0
2014-01-17 15:05:00,35.7,35.72,35.66,35.66,24800.0,30.5098,30.5268,30.4756,30.4756,24800.0
2014-01-17 15:10:00,35.66,35.68,35.64,35.68,23800.0,30.4756,30.4927,30.4585,30.4927,23800.0
2014-01-17 15:15:00,35.68,35.68,35.65,35.66,24000.0,30.4927,30.4927,30.467,30.4756,24000.0
2014-01-17 15:20:00,35.66,35.66,35.62,35.64,50400.0,30.4756,30.4756,30.4414,30.4585,50400.0
2014-01-17 15:25:00,35.65,35.65,35.62,35.62,40000.0,30.467,30.467,30.4414,30.4414,40000.0
2014-01-17 15:30:00,35.63,35.66,35.62,35.62,71200.0,30.4499,30.4756,30.4414,30.4414,71200.0
2014-01-17 15:35:00,35.62,35.66,35.62,35.65,39000.0,30.4414,30.4756,30.4414,30.467,39000.0
2014-01-17 15:40:00,35.65,35.67,35.62,35.64,73600.0,30.467,30.4841,30.4414,30.4585,73600.0
2014-01-17 15:45:00,35.65,35.68,35.65,35.68,45000.0,30.467,30.4927,30.467,30.4927,45000.0
2014-01-17 15:50:00,35.68,35.7,35.67,35.69,51200.0,30.4927,30.5098,30.4841,30.5012,51200.0
2014-01-17 15:55:00,35.69,35.73,35.67,35.7,83400.0,30.5012,30.5354,30.4841,30.5098,83400.0
2014-01-21 09:30:00,35.85,35.92,35.7,35.85,68000.0,30.6379,30.6978,30.5098,30.6379,68000.0
2014-01-21 09:35:00,35.84,35.88,35.73,35.73,51200.0,30.6294,30.6636,30.5354,30.5354,51200.0
2014-01-21 09:40:00,35.73,35.76,35.57,35.62,48600.0,30.5354,30.561,30.3987,30.4414,48600.0
2014-01-21 09:45:00,35.63,35.65,35.6,35.65,38800.0,30.4499,30.467,30.4243,30.467,38800.0
2014-01-21 09:50:00,35.65,35.72,35.57,35.6,99800.0,30.467,30.5268,30.3987,30.4243,99800.0
2014-01-21 09:55:00,35.6,35.63,35.6,35.6,52000.0,30.4243,30.4499,30.4243,30.4243,52000.0
2014-01-21 10:00:00,35.62,35.62,35.55,35.56,48600.0,30.4414,30.4414,30.3816,30.3901,48600.0
2014-01-21 10:05:00,35.56,35.57,35.49,35.49,46200.0,30.3901,30.3987,30.3303,30.3303,46200.0
2014-01-21 10:10:00,35.48,35.48,35.44,35.44,31000.0,30.3217,30.3217,30.2876,30.2876,31000.0
2014-01-21 10:15:00,35.44,35.44,35.39,35.4,49200.0,30.2876,30.2876,30.2448,30.2534,49200.0
2014-01-21 10:20:00,35.4,35.4,35.34,35.34,32000.0,30.2534,30.2534,30.2021,30.2021,32000.0
2014-01-21 10:25:00,35.33,35.39,35.33,35.39,39200.0,30.1935,30.2448,30.1935,30.2448,39200.0
2014-01-21 10:30:00,35.38,35.39,35.34,35.35,38800.0,30.2363,30.2448,30.2021,30.2106,38800.0
2014-01-21 10:35:00,35.35,35.35,35.25,35.26,35200.0,30.2106,30.2106,30.1252,30.1337,35200.0
2014-01-21 10:40:00,35.26,35.32,35.22,35.28,50200.0,30.1337,30.185,30.0995,30.1508,50200.0
2014-01-21 10:45:00,35.27,35.27,35.21,35.21,58000.0,30.1423,30.1423,30.091,30.091,58000.0
2014-01-21 10:50:00,35.22,35.26,35.21,35.22,34000.0,30.0995,30.1337,30.091,30.0995,34000.0
2014-01-21 10:55:00,35.23,35.24,35.19,35.2,87000.0,30.1081,30.1166,30.0739,30.0824,87000.0
2014-01-21 11:00:00,35.2,35.2,35.17,35.17,52000.0,30.0824,30.0824,30.0568,30.0568,52000.0
2014-01-21 11:05:00,35.17,35.18,35.08,35.1,103800.0,30.0568,30.0654,29.9799,29.997,103800.0
2014-01-21 11:10:00,35.09,35.09,35.02,35.04,82600.0,29.9884,29.9884,29.9286,29.9457,82600.0
2014-01-21 11:15:00,35.04,35.1,35.02,35.08,70600.0,29.9457,29.997,29.9286,29.9799,70600.0
2014-01-21 11:20:00,35.08,35.13,35.06,35.13,79200.0,29.9799,30.0226,29.9628,30.0226,79200.0
2014-01-21 11:25:00,35.13,35.13,35.1,35.12,40200.0,30.0226,30.0226,29.997,30.0141,40200.0
2014-01-21 11:30:00,35.12,35.16,35.1,35.12,135800.0,30.0141,30.0483,29.997,30.0141,135800.0
2014-01-21 11:35:00,35.12,35.13,35.1,35.1,95000.0,30.0141,30.0226,29.997,29.997,95000.0
2014-01-21 11:40:00,35.11,35.12,35.1,35.11,56000.0,30.0055,30.0141,29.997,30.0055,56000.0
2014-01-21 11:45:00,35.1,35.13,35.1,35.13,59200.0,29.997,30.0226,29.997,30.0226,59200.0
2014-01-21 11:50:00,35.13,35.13,35.09,35.12,42400.0,30.0226,30.0226,29.9884,30.0141,42400.0
2014-01-21 11:55:00,35.13,35.17,35.12,35.16,49600.0,30.0226,30.0568,30.0141,30.0483,49600.0
2014-01-21 12:00:00,35.17,35.17,35.13,35.15,61600.0,30.0568,30.0568,30.0226,30.0397,61600.0
2014-01-21 12:05:00,35.15,35.16,35.13,35.13,39200.0,30.0397,30.0483,30.0226,30.0226,39200.0
2014-01-21 12:10:00,35.14,35.19,35.14,35.19,10800.0,30.0312,30.0739,30.0312,30.0739,10800.0
2014-01-21 12:15:00,35.19,35.27,35.18,35.26,32800.0,30.0739,30.1423,30.0654,30.1337,32800.0
2014-01-21 12:20:00,35.26,35.3,35.25,35.3,50400.0,30.1337,30.1679,30.1252,30.1679,50400.0
2014-01-21 12:25:00,35.3,35.31,35.29,35.29,45800.0,30.1679,30.1765,30.1594,30.1594,45800.0
2014-01-21 12:30:00,35.29,35.29,35.25,35.26,38600.0,30.1594,30.1594,30.1252,30.1337,38600.0
2014-01-21 12:35:00,35.26,35.29,35.26,35.27,18600.0,30.1337,30.1594,30.1337,30.1423,18600.0
2014-01-21 12:40:00,35.29,35.3,35.28,35.3,40600.0,30.1594,30.1679,30.1508,30.1679,40600.0
2014-01-21 12:45:00,35.3,35.32,35.29,35.31,28600.0,30.1679,30.185,30.1594,30.1765,28600.0
2014-01-21 12:50:00,35.31,35.31,35.3,35.3,17800.0,30.1765,30.1765,30.1679,30.1679,17800.0
2014-01-21 12:55:00,35.29,35.3,35.26,35.27,29600.0,30.1594,30.1679,30.1337,30.1423,29600.0
2014-01-21 13:00:00,35.28,35.32,35.28,35.31,41000.0,30.1508,30.185,30.1508,30.1765,41000.0
2014-01-21 13:05:00,35.31,35.32,35.26,35.27,63800.0,30.1765,30.185,30.1337,30.1423,63800.0
2014-01-21 13:10:00,35.27,35.27,35.25,35.25,30600.0,30.1423,30.1423,30.1252,30.1252,30600.0
2014-01-21 13:15:00,35.26,35.3,35.24,35.28,77000.0,30.1337,30.1679,30.1166,30.1508,77000.0
2014-01-21 13:20:00,35.27,35.28,35.26,35.27,36200.0,30.1423,30.1508,30.1337,30.1423,36200.0
2014-01-21 13:25:00,35.27,35.29,35.27,35.28,26000.0,30.1423,30.1594,30.1423,30.1508,26000.0
2014-01-21 13:30:00,35.29,35.34,35.27,35.34,28600.0,30.1594,30.2021,30.1423,30.2021,28600.0
2014-01-21 13:35:00,35.34,35.38,35.34,35.35,106600.0,30.2021,30.2363,30.2021,30.2106,106600.0
2014-01-21 13:40:00,35.35,35.35,35.32,35.33,26600.0,30.2106,30.2106,30.185,30.1935,26600.0
2014-01-21 13:45:00,35.33,35.34,35.31,35.31,24000.0,30.1935,30.2021,30.1765,30.1765,24000.0
2014-01-21 13:50:00,35.32,35.32,35.3,35.31,14400.0,30.185,30.185,30.1679,30.1765,14400.0
2014-01-21 13:55:00,35.3,35.31,35.25,35.26,70200.0,30.1679,30.1765,30.1252,30.1337,70200.0
2014-01-21 14:00:00,35.26,35.33,35.25,35.31,45600.0,30.1337,30.1935,30.1252,30.1765,45600.0
2014-01-21 14:05:00,35.31,35.34,35.31,35.33,47200.0,30.1765,30.2021,30.1765,30.1935,47200.0
2014-01-21 14:10:00,35.33,35.33,35.31,35.32,107200.0,30.1935,30.1935,30.1765,30.185,107200.0
2014-01-21 14:15:00,35.33,35.34,35.31,35.34,21600.0,30.1935,30.2021,30.1765,30.2021,21600.0
2014-01-21 14:20:00,35.33,35.34,35.31,35.32,23000.0,30.1935,30.2021,30.1765,30.185,23000.0
2014-01-21 14:25:00,35.32,35.32,35.29,35.29,28200.0,30.185,30.185,30.1594,30.1594,28200.0
2014-01-21 14:30:00,35.3,35.31,35.29,35.31,38000.0,30.1679,30.1765,30.1594,30.1765,38000.0
2014-01-21 14:35:00,35.31,35.34,35.31,35.31,28200.0,30.1765,30.2021,30.1765,30.1765,28200.0
2014-01-21 14:40:00,35.31,35.32,35.31,35.31,22800.0,30.1765,30.185,30.1765,30.1765,22800.0
2014-01-21 14:45:00,35.31,35.32,35.29,35.31,46200.0,30.1765,30.185,30.1594,30.1765,46200.0
2014-01-21 14:50:00,35.31,35.31,35.28,35.31,71600.0,30.1765,30.1765,30.1508,30.1765,71600.0
2014-01-21 14:55:00,35.31,35.32,35.3,35.31,30600.0,30.1765,30.185,30.1679,30.1765,30600.0
2014-01-21 15:00:00,35.31,35.31,35.27,35.28,31000.0,30.1765,30.1765,30.1423,30.1508,31000.0
2014-01-21 15:05:00,35.28,35.3,35.27,35.28,45200.0,30.1508,30.1679,30.1423,30.1508,45200.0
2014-01-21 15:10:00,35.28,35.29,35.25,35.26,64200.0,30.1508,30.1594,30.1252,30.1337,64200.0
2014-01-21 15:15:00,35.25,35.27,35.23,35.26,46800.0,30.1252,30.1423,30.1081,30.1337,46800.0
2014-01-21 15:20:00,35.25,35.26,35.22,35.24,54600.0,30.1252,30.1337,30.0995,30.1166,54600.0
2014-01-21 15:25:00,35.24,35.24,35.22,35.23,56400.0,30.1166,30.1166,30.0995,30.1081,56400.0
2014-01-21 15:30:00,35.23,35.24,35.22,35.24,70000.0,30.1081,30.1166,30.0995,30.1166,70000.0
2014-01-21 15:35:00,35.24,35.26,35.24,35.26,81400.0,30.1166,30.1337,30.1166,30.1337,81400.0
2014-01-21 15:40:00,35.25,35.27,35.25,35.26,90800.0,30.1252,30.1423,30.1252,30.1337,90800.0
2014-01-21 15:45:00,35.25,35.27,35.21,35.22,127200.0,30.1252,30.1423,30.091,30.0995,127200.0
2014-01-21 15:50:00,35.22,35.23,35.18,35.2,181400.0,30.0995,30.1081,30.0654,30.0824,181400.0
2014-01-21 15:55:00,35.2,35.25,35.18,35.21,231800.0,30.0824,30.1252,30.0654,30.091,231800.0
2014-01-22 09:30:00,35.6,35.68,35.13,35.18,145800.0,30.4243,30.4927,30.0226,30.0654,145800.0
2014-01-22 09:35:00,35.2,35.21,35.09,35.19,66800.0,30.0824,30.091,29.9884,30.0739,66800.0
2014-01-22 09:40:00,35.19,35.25,35.18,35.21,95400.0,30.0739,30.1252,30.0654,30.091,95400.0
2014-01-22 09:45:00,35.21,35.21,35.05,35.06,84400.0,30.091,30.091,29.9543,29.9628,84400.0
2014-01-22 09:50:00,35.06,35.08,34.88,34.91,256600.0,29.9628,29.9799,29.809,29.8346,256600.0
2014-01-22 09:55:00,34.91,34.98,34.85,34.85,153800.0,29.8346,29.8944,29.7833,29.7833,153800.0
2014-01-22 10:00:00,34.87,35.02,34.86,34.99,71600.0,29.8004,29.9286,29.7919,29.903,71600.0
2014-01-22 10:05:00,35.0,35.07,35.0,35.02,46200.0,29.9115,29.9713,29.9115,29.9286,46200.0
2014-01-22 10:10:00,35.02,35.03,34.88,34.88,64000.0,29.9286,29.9372,29.809,29.809,64000.0
2014-01-22 10:15:00,34.89,34.89,34.82,34.84,71200.0,29.8175,29.8175,29.7577,29.7748,71200.0
2014-01-22 10:20:00,34.84,34.85,34.81,34.84,75200.0,29.7748,29.7833,29.7491,29.7748,75200.0
2014-01-22 10:25:00,34.83,34.85,34.8,34.84,76000.0,29.7662,29.7833,29.7406,29.7748,76000.0
2014-01-22 10:30:00,34.84,34.92,34.84,34.9,51000.0,29.7748,29.8432,29.7748,29.8261,51000.0
2014-01-22 10:35:00,34.9,34.95,34.9,34.92,37600.0,29.8261,29.8688,29.8261,29.8432,37600.0
2014-01-22 10:40:00,34.92,34.96,34.92,34.95,41000.0,29.8432,29.8773,29.8432,29.8688,41000.0
2014-01-22 10:45:00,34.95,34.96,34.88,34.9,80200.0,29.8688,29.8773,29.809,29.8261,80200.0
2014-01-22 10:50:00,34.9,34.91,34.84,34.84,57000.0,29.8261,29.8346,29.7748,29.7748,57000.0
2014-01-22 10:55:00,34.84,34.85,34.83,34.85,57000.0,29.7748,29.7833,29.7662,29.7833,57000.0
2014-01-22 11:00:00,34.85,34.85,34.83,34.84,73200.0,29.7833,29.7833,29.7662,29.7748,73200.0
2014-01-22 11:05:00,34.83,34.86,34.82,34.82,40600.0,29.7662,29.7919,29.7577,29.7577,40600.0
2014-01-22 11:10:00,34.82,34.82,34.67,34.7,126200.0,29.7577,29.7577,29.6295,29.6551,126200.0
2014-01-22 11:15:00,34.71,34.76,34.68,34.69,73600.0,29.6637,29.7064,29.638,29.6466,73600.0
2014-01-22 11:20:00,34.69,34.73,34.69,34.71,75400.0,29.6466,29.6808,29.6466,29.6637,75400.0
2014-01-22 11:25:00,34.7,34.74,34.69,34.72,56000.0,29.6551,29.6893,29.6466,29.6722,56000.0
2014-01-22 11:30:00,34.73,34.76,34.73,34.74,45400.0,29.6808,29.7064,29.6808,29.6893,45400.0
2014-01-22 11:35:00,34.74,34.74,34.7,34.72,76600.0,29.6893,29.6893,29.6551,29.6722,76600.0
2014-01-22 11:40:00,34.72,34.74,34.7,34.7,181600.0,29.6722,29.6893,29.6551,29.6551,181600.0
2014-01-22 11:45:00,34.71,34.72,34.7,34.71,25200.0,29.6637,29.6722,29.6551,29.6637,25200.0
2014-01-22 11:50:00,34.71,34.72,34.67,34.68,96000.0,29.6637,29.6722,29.6295,29.638,96000.0
2014-01-22 11:55:00,34.68,34.69,34.66,34.68,61400.0,29.638,29.6466,29.621,29.638,61400.0
2014-01-22 12:00:00,34.68,34.69,34.66,34.68,46000.0,29.638,29.6466,29.621,29.638,46000.0
2014-01-22 12:05:00,34.67,34.74,34.67,34.74,20800.0,29.6295,29.6893,29.6295,29.6893,20800.0
2014-01-22 12:10:00,34.74,34.8,34.74,34.8,60200.0,29.6893,29.7406,29.6893,29.7406,60200.0
2014-01-22 12:15:00,34.8,34.82,34.78,34.81,22600.0,29.7406,29.7577,29.7235,29.7491,22600.0
2014-01-22 12:20:00,34.81,34.84,34.81,34.82,17600.0,29.7491,29.7748,29.7491,29.7577,17600.0
2014-01-22 12:25:00,34.83,34.84,34.82,34.83,43400.0,29.7662,29.7748,29.7577,29.7662,43400.0
2014-01-22 12:30:00,34.82,34.85,34.82,34.83,38600.0,29.7577,29.7833,29.7577,29.7662,38600.0
2014-01-22 12:35:00,34.83,34.9,34.83,34.89,29000.0,29.7662,29.8261,29.7662,29.8175,29000.0
2014-01-22 12:40:00,34.89,34.89,34.85,34.86,42000.0,29.8175,29.8175,29.7833,29.7919,42000.0
2014-01-22 12:45:00,34.85,34.88,34.85,34.88,24000.0,29.7833,29.809,29.7833,29.809,24000.0
2014-01-22 12:50:00,34.88,34.91,34.87,34.89,50200.0,29.809,29.8346,29.8004,29.8175,50200.0
2014-01-22 12:55:00,34.89,34.89,34.86,34.87,29600.0,29.8175,29.8175,29.7919,29.8004,29600.0
2014-01-22 13:00:00,34.88,34.88,34.85,34.86,48200.0,29.809,29.809,29.7833,29.7919,48200.0
2014-01-22 13:05:00,34.87,34.89,34.87,34.89,39600.0,29.8004,29.8175,29.8004,29.8175,39600.0
2014-01-22 13:10:00,34.88,34.9,34.88,34.89,42200.0,29.809,29.8261,29.809,29.8175,42200.0
2014-01-22 13:15:00,34.89,34.9,34.88,34.89,27400.0,29.8175,29.8261,29.809,29.8175,27400.0
2014-01-22 13:20:00,34.9,34.9,34.88,34.88,29800.0,29.8261,29.8261,29.809,29.809,29800.0
2014-01-22 13:25:00,34.88,34.88,34.88,34.88,25400.0,29.809,29.809,29.809,29.809,25400.0
2014-01-22 13:30:00,34.88,34.88,34.88,34.88,55400.0,29.809,29.809,29.809,29.809,55400.0
2014-01-22 13:35:00,34.88,34.9,34.88,34.9,32000.0,29.809,29.8261,29.809,29.8261,32000.0
2014-01-22 13:40:00,34.9,34.9,34.88,34.88,25200.0,29.8261,29.8261,29.809,29.809,25200.0
2014-01-22 13:45:00,34.88,34.89,34.85,34.85,34200.0,29.809,29.8175,29.7833,29.7833,34200.0
2014-01-22 13:50:00,34.86,34.87,34.84,34.85,66000.0,29.7919,29.8004,29.7748,29.7833,66000.0
2014-01-22 13:55:00,34.85,34.87,34.84,34.86,52200.0,29.7833,29.8004,29.7748,29.7919,52200.0
2014-01-22 14:00:00,34.85,34.88,34.85,34.85,29600.0,29.7833,29.809,29.7833,29.7833,29600.0
2014-01-22 14:05:00,34.85,34.87,34.84,34.85,30400.0,29.7833,29.8004,29.7748,29.7833,30400.0
2014-01-22 14:10:00,34.85,34.88,34.85,34.86,34200.0,29.7833,29.809,29.7833,29.7919,34200.0
2014-01-22 14:15:00,34.86,34.87,34.85,34.86,30200.0,29.7919,29.8004,29.7833,29.7919,30200.0
2014-01-22 14:20:00,34.86,34.87,34.85,34.85,26400.0,29.7919,29.8004,29.7833,29.7833,26400.0
2014-01-22 14:25:00,34.85,34.86,34.84,34.84,30400.0,29.7833,29.7919,29.7748,29.7748,30400.0
2014-01-22 14:30:00,34.84,34.85,34.81,34.81,27000.0,29.7748,29.7833,29.7491,29.7491,27000.0
2014-01-22 14:35:00,34.81,34.82,34.79,34.8,40600.0,29.7491,29.7577,29.7321,29.7406,40600.0
2014-01-22 14:40:00,34.8,34.8,34.75,34.75,55000.0,29.7406,29.7406,29.6979,29.6979,55000.0
2014-01-22 14:45:00,34.76,34.76,34.72,34.73,77800.0,29.7064,29.7064,29.6722,29.6808,77800.0
2014-01-22 14:50:00,34.73,34.76,34.73,34.76,63600.0,29.6808,29.7064,29.6808,29.7064,63600.0
2014-01-22 14:55:00,34.76,34.77,34.74,34.74,37800.0,29.7064,29.715,29.6893,29.6893,37800.0
2014-01-22 15:00:00,34.74,34.76,34.72,34.74,79000.0,29.6893,29.7064,29.6722,29.6893,79000.0
2014-01-22 15:05:00,34.74,34.76,34.72,34.76,63200.0,29.6893,29.7064,29.6722,29.7064,63200.0
2014-01-22 15:10:00,34.76,34.76,34.73,34.73,48200.0,29.7064,29.7064,29.6808,29.6808,48200.0
2014-01-22 15:15:00,34.74,34.74,34.7,34.7,61000.0,29.6893,29.6893,29.6551,29.6551,61000.0
2014-01-22 15:20:00,34.7,34.74,34.7,34.74,69400.0,29.6551,29.6893,29.6551,29.6893,69400.0
2014-01-22 15:25:00,34.73,34.74,34.7,34.7,51600.0,29.6808,29.6893,29.6551,29.6551,51600.0
2014-01-22 15:30:00,34.71,34.73,34.69,34.73,79800.0,29.6637,29.6808,29.6466,29.6808,79800.0
2014-01-22 15:35:00,34.72,34.76,34.72,34.74,72000.0,29.6722,29.7064,29.6722,29.6893,72000.0
2014-01-22 15:40:00,34.74,34.74,34.7,34.7,72800.0,29.6893,29.6893,29.6551,29.6551,72800.0
2014-01-22 15:45:00,34.7,34.71,34.68,34.68,110200.0,29.6551,29.6637,29.638,29.638,110200.0
2014-01-22 15:50:00,34.68,34.68,34.65,34.66,186000.0,29.638,29.638,29.6124,29.621,186000.0
2014-01-22 15:55:00,34.66,34.67,34.6,34.63,337000.0,29.621,29.6295,29.5697,29.5953,337000.0
2014-01-23 09:30:00,34.52,34.52,33.93,34.02,443400.0,29.5013,29.5013,28.9971,29.074,443400.0
2014-01-23 09:35:00,34.05,34.26,33.96,34.21,119000.0,29.0996,29.2791,29.0227,29.2364,119000.0
2014-01-23 09:40:00,34.22,34.39,34.21,34.39,156600.0,29.2449,29.3902,29.2364,29.3902,156600.0
2014-01-23 09:45:00,34.39,34.49,34.35,34.48,57400.0,29.3902,29.4757,29.356,29.4671,57400.0
2014-01-23 09:50:00,34.48,34.48,34.38,34.4,49600.0,29.4671,29.4671,29.3817,29.3988,49600.0
2014-01-23 09:55:00,34.4,34.41,34.32,34.38,52200.0,29.3988,29.4073,29.3304,29.3817,52200.0
2014-01-23 10:00:00,34.38,34.43,34.31,34.33,59000.0,29.3817,29.4244,29.3218,29.3389,59000.0
2014-01-23 10:05:00,34.34,34.37,34.3,34.32,26400.0,29.3475,29.3731,29.3133,29.3304,26400.0
2014-01-23 10:10:00,34.32,34.32,34.24,34.27,34000.0,29.3304,29.3304,29.262,29.2877,34000.0
2014-01-23 10:15:00,34.27,34.42,34.26,34.41,75400.0,29.2877,29.4158,29.2791,29.4073,75400.0
2014-01-23 10:20:00,34.42,34.42,34.33,34.34,74600.0,29.4158,29.4158,29.3389,29.3475,74600.0
2014-01-23 10:25:00,34.33,34.35,34.31,34.31,21200.0,29.3389,29.356,29.3218,29.3218,21200.0
2014-01-23 10:30:00,34.31,34.31,34.24,34.31,44400.0,29.3218,29.3218,29.262,29.3218,44400.0
2014-01-23 10:35:00,34.32,34.37,34.31,34.32,25600.0,29.3304,29.3731,29.3218,29.3304,25600.0
2014-01-23 10:40:00,34.31,34.33,34.27,34.3,45000.0,29.3218,29.3389,29.2877,29.3133,45000.0
2014-01-23 10:45:00,34.31,34.33,34.27,34.27,35200.0,29.3218,29.3389,29.2877,29.2877,35200.0
2014-01-23 10:50:00,34.27,34.27,34.23,34.23,60200.0,29.2877,29.2877,29.2535,29.2535,60200.0
2014-01-23 10:55:00,34.23,34.27,34.23,34.26,25600.0,29.2535,29.2877,29.2535,29.2791,25600.0
2014-01-23 11:00:00,34.26,34.27,34.24,34.26,33200.0,29.2791,29.2877,29.262,29.2791,33200.0
2014-01-23 11:05:00,34.26,34.29,34.25,34.27,32200.0,29.2791,29.3047,29.2706,29.2877,32200.0
2014-01-23 11:10:00,34.27,34.29,34.25,34.25,28400.0,29.2877,29.3047,29.2706,29.2706,28400.0
2014-01-23 11:15:00,34.25,34.3,34.25,34.29,60200.0,29.2706,29.3133,29.2706,29.3047,60200.0
2014-01-23 11:20:00,34.29,34.35,34.28,34.34,41400.0,29.3047,29.356,29.2962,29.3475,41400.0
2014-01-23 11:25:00,34.33,34.38,34.33,34.38,87800.0,29.3389,29.3817,29.3389,29.3817,87800.0
2014-01-23 11:30:00,34.38,34.46,34.37,34.44,55800.0,29.3817,29.45,29.3731,29.4329,55800.0
2014-01-23 11:35:00,34.44,34.46,34.44,34.44,18200.0,29.4329,29.45,29.4329,29.4329,18200.0
2014-01-23 11:40:00,34.45,34.49,34.45,34.49,14600.0,29.4415,29.4757,29.4415,29.4757,14600.0
2014-01-23 11:45:00,34.49,34.51,34.47,34.48,29200.0,29.4757,29.4928,29.4586,29.4671,29200.0
2014-01-23 11:50:00,34.48,34.48,34.45,34.46,35200.0,29.4671,29.4671,29.4415,29.45,35200.0
2014-01-23 11:55:00,34.46,34.49,34.42,34.48,50200.0,29.45,29.4757,29.4158,29.4671,50200.0
2014-01-23 12:00:00,34.49,34.52,34.47,34.47,17800.0,29.4757,29.5013,29.4586,29.4586,17800.0
2014-01-23 12:05:00,34.47,34.49,34.45,34.45,17200.0,29.4586,29.4757,29.4415,29.4415,17200.0
2014-01-23 12:10:00,34.46,34.46,34.43,34.45,19800.0,29.45,29.45,29.4244,29.4415,19800.0
2014-01-23 12:15:00,34.45,34.48,34.43,34.46,16600.0,29.4415,29.4671,29.4244,29.45,16600.0
2014-01-23 12:20:00,34.48,34.49,34.43,34.44,33800.0,29.4671,29.4757,29.4244,29.4329,33800.0
2014-01-23 12:25:00,34.44,34.47,34.44,34.44,38000.0,29.4329,29.4586,29.4329,29.4329,38000.0
2014-01-23 12:30:00,34.44,34.46,34.43,34.45,21200.0,29.4329,29.45,29.4244,29.4415,21200.0
2014-01-23 12:35:00,34.45,34.48,34.45,34.46,21600.0,29.4415,29.4671,29.4415,29.45,21600.0
2014-01-23 12:40:00,34.46,34.52,34.45,34.5,23400.0,29.45,29.5013,29.4415,29.4842,23400.0
2014-01-23 12:45:00,34.5,34.52,34.49,34.51,30600.0,29.4842,29.5013,29.4757,29.4928,30600.0
2014-01-23 12:50:00,34.51,34.52,34.45,34.45,8400.0,29.4928,29.5013,29.4415,29.4415,8400.0
2014-01-23 12:55:00,34.46,34.51,34.45,34.51,23800.0,29.45,29.4928,29.4415,29.4928,23800.0
2014-01-23 13:00:00,34.52,34.53,34.46,34.48,15400.0,29.5013,29.5099,29.45,29.4671,15400.0
2014-01-23 13:05:00,34.48,34.53,34.47,34.52,19200.0,29.4671,29.5099,29.4586,29.5013,19200.0
2014-01-23 13:10:00,34.52,34.54,34.52,34.52,57600.0,29.5013,29.5184,29.5013,29.5013,57600.0
2014-01-23 13:15:00,34.5,34.51,34.49,34.49,18000.0,29.4842,29.4928,29.4757,29.4757,18000.0
2014-01-23 13:20:00,34.49,34.5,34.49,34.5,14600.0,29.4757,29.4842,29.4757,29.4842,14600.0
2014-01-23 13:25:00,34.5,34.5,34.46,34.47,15600.0,29.4842,29.4842,29.45,29.4586,15600.0
2014-01-23 13:30:00,34.47,34.47,34.44,34.47,12800.0,29.4586,29.4586,29.4329,29.4586,12800.0
2014-01-23 13:35:00,34.47,34.48,34.45,34.46,21000.0,29.4586,29.4671,29.4415,29.45,21000.0
2014-01-23 13:40:00,34.46,34.46,34.44,34.46,24800.0,29.45,29.45,29.4329,29.45,24800.0
2014-01-23 13:45:00,34.45,34.47,34.43,34.43,56000.0,29.4415,29.4586,29.4244,29.4244,56000.0
2014-01-23 13:50:00,34.43,34.46,34.43,34.46,51600.0,29.4244,29.45,29.4244,29.45,51600.0
2014-01-23 13:55:00,34.46,34.46,34.42,34.42,23000.0,29.45,29.45,29.4158,29.4158,23000.0
2014-01-23 14:00:00,34.41,34.44,34.4,34.4,141200.0,29.4073,29.4329,29.3988,29.3988,141200.0
2014-01-23 14:05:00,34.4,34.41,34.35,34.35,48200.0,29.3988,29.4073,29.356,29.356,48200.0
2014-01-23 14:10:00,34.35,34.37,34.3,34.3,28400.0,29.356,29.3731,29.3133,29.3133,28400.0
2014-01-23 14:15:00,34.31,34.32,34.24,34.26,61200.0,29.3218,29.3304,29.262,29.2791,61200.0
2014-01-23 14:20:00,34.26,34.29,34.24,34.26,70400.0,29.2791,29.3047,29.262,29.2791,70400.0
2014-01-23 14:25:00,34.26,34.32,34.25,34.3,79200.0,29.2791,29.3304,29.2706,29.3133,79200.0
2014-01-23 14:30:00,34.3,34.31,34.26,34.26,76000.0,29.3133,29.3218,29.2791,29.2791,76000.0
2014-01-23 14:35:00,34.26,34.27,34.24,34.25,26600.0,29.2791,29.2877,29.262,29.2706,26600.0
2014-01-23 14:40:00,34.26,34.31,34.24,34.3,39200.0,29.2791,29.3218,29.262,29.3133,39200.0
2014-01-23 14:45:00,34.3,34.33,34.26,34.27,57200.0,29.3133,29.3389,29.2791,29.2877,57200.0
2014-01-23 14:50:00,34.27,34.29,34.26,34.28,51200.0,29.2877,29.3047,29.2791,29.2962,51200.0
2014-01-23 14:55:00,34.29,34.31,34.27,34.27,56600.0,29.3047,29.3218,29.2877,29.2877,56600.0
2014-01-23 15:00:00,34.28,34.28,34.24,34.26,52800.0,29.2962,29.2962,29.262,29.2791,52800.0
2014-01-23 15:05:00,34.26,34.28,34.24,34.25,86600.0,29.2791,29.2962,29.262,29.2706,86600.0
2014-01-23 15:10:00,34.25,34.31,34.23,34.24,128000.0,29.2706,29.3218,29.2535,29.262,128000.0
2014-01-23 15:15:00,34.24,34.28,34.21,34.28,131400.0,29.262,29.2962,29.2364,29.2962,131400.0
2014-01-23 15:20:00,34.28,34.31,34.24,34.24,74200.0,29.2962,29.3218,29.262,29.262,74200.0
2014-01-23 15:25:00,34.25,34.25,34.21,34.23,50800.0,29.2706,29.2706,29.2364,29.2535,50800.0
2014-01-23 15:30:00,34.23,34.25,34.19,34.2,126800.0,29.2535,29.2706,29.2193,29.2278,126800.0
2014-01-23 15:35:00,34.2,34.25,34.18,34.2,233800.0,29.2278,29.2706,29.2107,29.2278,233800.0
2014-01-23 15:40:00,34.2,34.2,34.16,34.18,113600.0,29.2278,29.2278,29.1936,29.2107,113600.0
2014-01-23 15:45:00,34.18,34.18,34.15,34.16,133000.0,29.2107,29.2107,29.1851,29.1936,133000.0
2014-01-23 15:50:00,34.16,34.23,34.16,34.2,93200.0,29.1936,29.2535,29.1936,29.2278,93200.0
2014-01-23 15:55:00,34.21,34.25,34.21,34.25,188600.0,29.2364,29.2706,29.2364,29.2706,188600.0
2014-01-24 09:30:00,33.88,34.1,33.85,34.1,201200.0,28.9544,29.1424,28.9287,29.1424,201200.0
2014-01-24 09:35:00,34.08,34.14,33.97,34.0,44600.0,29.1253,29.1766,29.0313,29.0569,44600.0
2014-01-24 09:40:00,33.97,34.11,33.97,34.02,62600.0,29.0313,29.1509,29.0313,29.074,62600.0
2014-01-24 09:45:00,34.02,34.07,33.99,34.06,46800.0,29.074,29.1167,29.0484,29.1082,46800.0
2014-01-24 09:50:00,34.05,34.19,34.0,34.19,54600.0,29.0996,29.2193,29.0569,29.2193,54600.0
2014-01-24 09:55:00,34.18,34.18,34.05,34.08,38200.0,29.2107,29.2107,29.0996,29.1253,38200.0
2014-01-24 10:00:00,34.08,34.1,34.07,34.1,44600.0,29.1253,29.1424,29.1167,29.1424,44600.0
2014-01-24 10:05:00,34.1,34.16,34.1,34.13,42800.0,29.1424,29.1936,29.1424,29.168,42800.0
2014-01-24 10:10:00,34.13,34.14,34.09,34.14,43400.0,29.168,29.1766,29.1338,29.1766,43400.0
2014-01-24 10:15:00,34.14,34.14,34.09,34.13,58600.0,29.1766,29.1766,29.1338,29.168,58600.0
2014-01-24 10:20:00,34.13,34.14,34.1,34.12,50600.0,29.168,29.1766,29.1424,29.1595,50600.0
2014-01-24 10:25:00,34.13,34.15,34.11,34.13,39600.0,29.168,29.1851,29.1509,29.168,39600.0
2014-01-24 10:30:00,34.13,34.13,34.1,34.13,71800.0,29.168,29.168,29.1424,29.168,71800.0
2014-01-24 10:35:00,34.13,34.16,34.11,34.15,82800.0,29.168,29.1936,29.1509,29.1851,82800.0
2014-01-24 10:40:00,34.13,34.13,34.09,34.11,47800.0,29.168,29.168,29.1338,29.1509,47800.0
2014-01-24 10:45:00,34.12,34.14,34.09,34.13,30800.0,29.1595,29.1766,29.1338,29.168,30800.0
2014-01-24 10:50:00,34.13,34.18,34.13,34.16,26200.0,29.168,29.2107,29.168,29.1936,26200.0
2014-01-24 10:55:00,34.15,34.19,34.13,34.18,23800.0,29.1851,29.2193,29.168,29.2107,23800.0
2014-01-24 11:00:00,34.18,34.21,34.18,34.19,33600.0,29.2107,29.2364,29.2107,29.2193,33600.0
2014-01-24 11:05:00,34.2,34.2,34.15,34.15,85000.0,29.2278,29.2278,29.1851,29.1851,85000.0
2014-01-24 11:10:00,34.15,34.17,34.1,34.13,130800.0,29.1851,29.2022,29.1424,29.168,130800.0
2014-01-24 11:15:00,34.13,34.13,34.08,34.1,56400.0,29.168,29.168,29.1253,29.1424,56400.0
2014-01-24 11:20:00,34.1,34.17,34.1,34.16,63600.0,29.1424,29.2022,29.1424,29.1936,63600.0
2014-01-24 11:25:00,34.16,34.16,34.11,34.12,41800.0,29.1936,29.1936,29.1509,29.1595,41800.0
2014-01-24 11:30:00,34.12,34.18,34.1,34.17,48600.0,29.1595,29.2107,29.1424,29.2022,48600.0
2014-01-24 11:35:00,34.17,34.2,34.17,34.19,51600.0,29.2022,29.2278,29.2022,29.2193,51600.0
2014-01-24 11:40:00,34.19,34.21,34.16,34.2,29600.0,29.2193,29.2364,29.1936,29.2278,29600.0
2014-01-24 11:45:00,34.2,34.23,34.18,34.21,21800.0,29.2278,29.2535,29.2107,29.2364,21800.0
2014-01-24 11:50:00,34.21,34.28,34.21,34.25,37400.0,29.2364,29.2962,29.2364,29.2706,37400.0
2014-01-24 11:55:00,34.24,34.26,34.22,34.24,67600.0,29.262,29.2791,29.2449,29.262,67600.0
2014-01-24 12:00:00,34.25,34.26,34.21,34.23,51200.0,29.2706,29.2791,29.2364,29.2535,51200.0
2014-01-24 12:05:00,34.22,34.26,34.22,34.26,36800.0,29.2449,29.2791,29.2449,29.2791,36800.0
2014-01-24 12:10:00,34.25,34.26,34.23,34.25,28000.0,29.2706,29.2791,29.2535,29.2706,28000.0
2014-01-24 12:15:00,34.25,34.26,34.22,34.23,14000.0,29.2706,29.2791,29.2449,29.2535,14000.0
2014-01-24 12:20:00,34.23,34.26,34.23,34.26,44000.0,29.2535,29.2791,29.2535,29.2791,44000.0
2014-01-24 12:25:00,34.26,34.27,34.23,34.24,32200.0,29.2791,29.2877,29.2535,29.262,32200.0
2014-01-24 12:30:00,34.25,34.26,34.22,34.24,17000.0,29.2706,29.2791,29.2449,29.262,17000.0
2014-01-24 12:35:00,34.24,34.24,34.21,34.24,17800.0,29.262,29.262,29.2364,29.262,17800.0
2014-01-24 12:40:00,34.24,34.26,34.22,34.24,18000.0,29.262,29.2791,29.2449,29.262,18000.0
2014-01-24 12:45:00,34.24,34.26,34.23,34.26,22000.0,29.262,29.2791,29.2535,29.2791,22000.0
2014-01-24 12:50:00,34.26,34.26,34.24,34.25,16000.0,29.2791,29.2791,29.262,29.2706,16000.0
2014-01-24 12:55:00,34.26,34.28,34.24,34.27,16800.0,29.2791,29.2962,29.262,29.2877,16800.0
2014-01-24 13:00:00,34.27,34.27,34.24,34.24,32000.0,29.2877,29.2877,29.262,29.262,32000.0
2014-01-24 13:05:00,34.24,34.27,34.24,34.27,22200.0,29.262,29.2877,29.262,29.2877,22200.0
2014-01-24 13:10:00,34.27,34.3,34.26,34.3,23200.0,29.2877,29.3133,29.2791,29.3133,23200.0
2014-01-24 13:15:00,34.3,34.32,34.3,34.3,34400.0,29.3133,29.3304,29.3133,29.3133,34400.0
2014-01-24 13:20:00,34.3,34.3,34.25,34.26,37800.0,29.3133,29.3133,29.2706,29.2791,37800.0
2014-01-24 13:25:00,34.26,34.26,34.21,34.23,24800.0,29.2791,29.2791,29.2364,29.2535,24800.0
2014-01-24 13:30:00,34.23,34.25,34.23,34.24,42200.0,29.2535,29.2706,29.2535,29.262,42200.0
2014-01-24 13:35:00,34.24,34.24,34.21,34.23,34000.0,29.262,29.262,29.2364,29.2535,34000.0
2014-01-24 13:40:00,34.22,34.24,34.21,34.22,75000.0,29.2449,29.262,29.2364,29.2449,75000.0
2014-01-24 13:45:00,34.21,34.23,34.2,34.23,20600.0,29.2364,29.2535,29.2278,29.2535,20600.0
2014-01-24 13:50:00,34.23,34.28,34.23,34.26,37600.0,29.2535,29.2962,29.2535,29.2791,37600.0
2014-01-24 13:55:00,34.26,34.27,34.24,34.26,51600.0,29.2791,29.2877,29.262,29.2791,51600.0
2014-01-24 14:00:00,34.26,34.26,34.18,34.2,40200.0,29.2791,29.2791,29.2107,29.2278,40200.0
2014-01-24 14:05:00,34.21,34.22,34.19,34.22,45400.0,29.2364,29.2449,29.2193,29.2449,45400.0
2014-01-24 14:10:00,34.23,34.23,34.18,34.19,70200.0,29.2535,29.2535,29.2107,29.2193,70200.0
2014-01-24 14:15:00,34.19,34.2,34.15,34.17,82000.0,29.2193,29.2278,29.1851,29.2022,82000.0
2014-01-24 14:20:00,34.17,34.18,34.11,34.13,36000.0,29.2022,29.2107,29.1509,29.168,36000.0
2014-01-24 14:25:00,34.13,34.18,34.13,34.16,70600.0,29.168,29.2107,29.168,29.1936,70600.0
2014-01-24 14:30:00,34.16,34.18,34.14,34.17,51600.0,29.1936,29.2107,29.1766,29.2022,51600.0
2014-01-24 14:35:00,34.17,34.17,34.13,34.17,45800.0,29.2022,29.2022,29.168,29.2022,45800.0
2014-01-24 14:40:00,34.16,34.18,34.13,34.13,30800.0,29.1936,29.2107,29.168,29.168,30800.0
2014-01-24 14:45:00,34.13,34.15,34.1,34.15,46000.0,29.168,29.1851,29.1424,29.1851,46000.0
2014-01-24 14:50:00,34.15,34.16,34.1,34.1,34600.0,29.1851,29.1936,29.1424,29.1424,34600.0
2014-01-24 14:55:00,34.1,34.12,34.1,34.1,49400.0,29.1424,29.1595,29.1424,29.1424,49400.0
2014-01-24 15:00:00,34.1,34.14,34.1,34.13,48600.0,29.1424,29.1766,29.1424,29.168,48600.0
2014-01-24 15:05:00,34.14,34.17,34.13,34.17,41400.0,29.1766,29.2022,29.168,29.2022,41400.0
2014-01-24 15:10:00,34.17,34.17,34.12,34.15,38000.0,29.2022,29.2022,29.1595,29.1851,38000.0
2014-01-24 15:15:00,34.15,34.15,34.1,34.1,78000.0,29.1851,29.1851,29.1424,29.1424,78000.0
2014-01-24 15:20:00,34.1,34.1,34.07,34.08,99000.0,29.1424,29.1424,29.1167,29.1253,99000.0
2014-01-24 15:25:00,34.08,34.09,34.07,34.08,94000.0,29.1253,29.1338,29.1167,29.1253,94000.0
2014-01-24 15:30:00,34.08,34.09,34.07,34.09,128800.0,29.1253,29.1338,29.1167,29.1338,128800.0
2014-01-24 15:35:00,34.09,34.11,34.08,34.09,91400.0,29.1338,29.1509,29.1253,29.1338,91400.0
2014-01-24 15:40:00,34.09,34.1,34.07,34.09,75200.0,29.1338,29.1424,29.1167,29.1338,75200.0
2014-01-24 15:45:00,34.09,34.09,33.98,33.98,145000.0,29.1338,29.1338,29.0398,29.0398,145000.0
2014-01-24 15:50:00,33.98,33.99,33.96,33.97,181600.0,29.0398,29.0484,29.0227,29.0313,181600.0
2014-01-24 15:55:00,33.97,33.98,33.9,33.92,271800.0,29.0313,29.0398,28.9714,28.9885,271800.0
2014-01-27 09:30:00,33.66,33.92,33.56,33.91,67400.0,28.7663,28.9885,28.6809,28.98,67400.0
2014-01-27 09:35:00,33.87,33.92,33.82,33.9,44000.0,28.9458,28.9885,28.9031,28.9714,44000.0
2014-01-27 09:40:00,33.9,34.01,33.88,33.94,21600.0,28.9714,29.0655,28.9544,29.0056,21600.0
2014-01-27 09:45:00,33.97,34.01,33.88,33.88,27400.0,29.0313,29.0655,28.9544,28.9544,27400.0
2014-01-27 09:50:00,33.88,33.93,33.87,33.88,28000.0,28.9544,28.9971,28.9458,28.9544,28000.0
2014-01-27 09:55:00,33.88,33.99,33.88,33.97,31800.0,28.9544,29.0484,28.9544,29.0313,31800.0
2014-01-27 10:00:00,33.96,33.96,33.9,33.93,65400.0,29.0227,29.0227,28.9714,28.9971,65400.0
2014-01-27 10:05:00,33.92,33.98,33.91,33.97,25200.0,28.9885,29.0398,28.98,29.0313,25200.0
2014-01-27 10:10:00,33.97,33.97,33.9,33.93,33600.0,29.0313,29.0313,28.9714,28.9971,33600.0
2014-01-27 10:15:00,33.93,33.96,33.92,33.96,23200.0,28.9971,29.0227,28.9885,29.0227,23200.0
2014-01-27 10:20:00,33.96,33.98,33.95,33.95,50400.0,29.0227,29.0398,29.0142,29.0142,50400.0
2014-01-27 10:25:00,33.95,34.01,33.94,33.99,97800.0,29.0142,29.0655,29.0056,29.0484,97800.0
2014-01-27 10:30:00,33.98,34.03,33.94,33.99,124000.0,29.0398,29.0825,29.0056,29.0484,124000.0
2014-01-27 10:35:00,33.99,34.0,33.91,33.94,37600.0,29.0484,29.0569,28.98,29.0056,37600.0
2014-01-27 10:40:00,33.93,33.99,33.92,33.97,30600.0,28.9971,29.0484,28.9885,29.0313,30600.0
2014-01-27 10:45:00,33.96,33.98,33.92,33.93,26400.0,29.0227,29.0398,28.9885,28.9971,26400.0
2014-01-27 10:50:00,33.93,33.94,33.92,33.94,32200.0,28.9971,29.0056,28.9885,29.0056,32200.0
2014-01-27 10:55:00,33.93,33.95,33.91,33.93,43600.0,28.9971,29.0142,28.98,28.9971,43600.0
2014-01-27 11:00:00,33.92,33.96,33.91,33.93,60200.0,28.9885,29.0227,28.98,28.9971,60200.0
2014-01-27 11:05:00,33.94,33.99,33.93,33.96,31200.0,29.0056,29.0484,28.9971,29.0227,31200.0
2014-01-27 11:10:00,33.95,33.97,33.92,33.96,75200.0,29.0142,29.0313,28.9885,29.0227,75200.0
2014-01-27 11:15:00,33.96,34.07,33.96,34.03,83200.0,29.0227,29.1167,29.0227,29.0825,83200.0
2014-01-27 11:20:00,34.03,34.05,33.99,34.02,32200.0,29.0825,29.0996,29.0484,29.074,32200.0
2014-01-27 11:25:00,34.02,34.02,33.98,33.98,37600.0,29.074,29.074,29.0398,29.0398,37600.0
2014-01-27 11:30:00,33.98,33.99,33.93,33.98,31200.0,29.0398,29.0484,28.9971,29.0398,31200.0
2014-01-27 11:35:00,33.99,34.02,33.95,34.01,65200.0,29.0484,29.074,29.0142,29.0655,65200.0
2014-01-27 11:40:00,34.02,34.04,34.02,34.04,21200.0,29.074,29.0911,29.074,29.0911,21200.0
2014-01-27 11:45:00,34.04,34.04,33.99,33.99,102000.0,29.0911,29.0911,29.0484,29.0484,102000.0
2014-01-27 11:50:00,33.99,34.0,33.93,33.96,48800.0,29.0484,29.0569,28.9971,29.0227,48800.0
2014-01-27 11:55:00,33.94,33.96,33.88,33.91,46600.0,29.0056,29.0227,28.9544,28.98,46600.0
2014-01-27 12:00:00,33.91,33.91,33.86,33.89,60600.0,28.98,28.98,28.9373,28.9629,60600.0
2014-01-27 12:05:00,33.89,33.9,33.83,33.89,46800.0,28.9629,28.9714,28.9116,28.9629,46800.0
2014-01-27 12:10:00,33.88,33.92,33.85,33.91,29200.0,28.9544,28.9885,28.9287,28.98,29200.0
2014-01-27 12:15:00,33.92,33.92,33.87,33.9,43800.0,28.9885,28.9885,28.9458,28.9714,43800.0
2014-01-27 12:20:00,33.89,33.9,33.85,33.88,40600.0,28.9629,28.9714,28.9287,28.9544,40600.0
2014-01-27 12:25:00,33.88,33.91,33.85,33.91,53200.0,28.9544,28.98,28.9287,28.98,53200.0
2014-01-27 12:30:00,33.89,33.93,33.89,33.93,67200.0,28.9629,28.9971,28.9629,28.9971,67200.0
2014-01-27 12:35:00,33.93,34.02,33.92,34.02,61800.0,28.9971,29.074,28.9885,29.074,61800.0
2014-01-27 12:40:00,34.02,34.02,33.99,34.0,27400.0,29.074,29.074,29.0484,29.0569,27400.0
2014-01-27 12:45:00,34.0,34.02,33.99,34.01,30200.0,29.0569,29.074,29.0484,29.0655,30200.0
2014-01-27 12:50:00,34.01,34.02,33.99,34.01,18600.0,29.0655,29.074,29.0484,29.0655,18600.0
2014-01-27 12:55:00,34.01,34.02,33.99,33.99,27600.0,29.0655,29.074,29.0484,29.0484,27600.0
2014-01-27 13:00:00,33.99,34.02,33.98,34.02,38000.0,29.0484,29.074,29.0398,29.074,38000.0
2014-01-27 13:05:00,34.02,34.02,33.99,34.01,35800.0,29.074,29.074,29.0484,29.0655,35800.0
2014-01-27 13:10:00,34.01,34.06,34.0,34.04,19400.0,29.0655,29.1082,29.0569,29.0911,19400.0
2014-01-27 13:15:00,34.04,34.06,34.03,34.06,19400.0,29.0911,29.1082,29.0825,29.1082,19400.0
2014-01-27 13:20:00,34.06,34.08,34.03,34.08,42400.0,29.1082,29.1253,29.0825,29.1253,42400.0
2014-01-27 13:25:00,34.08,34.13,34.07,34.13,21200.0,29.1253,29.168,29.1167,29.168,21200.0
2014-01-27 13:30:00,34.13,34.13,34.07,34.09,23600.0,29.168,29.168,29.1167,29.1338,23600.0
2014-01-27 13:35:00,34.09,34.12,34.08,34.12,17800.0,29.1338,29.1595,29.1253,29.1595,17800.0
2014-01-27 13:40:00,34.11,34.2,34.1,34.19,25400.0,29.1509,29.2278,29.1424,29.2193,25400.0
2014-01-27 13:45:00,34.19,34.19,34.17,34.18,27600.0,29.2193,29.2193,29.2022,29.2107,27600.0
2014-01-27 13:50:00,34.18,34.19,34.17,34.18,32000.0,29.2107,29.2193,29.2022,29.2107,32000.0
2014-01-27 13:55:00,34.18,34.2,34.17,34.18,39000.0,29.2107,29.2278,29.2022,29.2107,39000.0
2014-01-27 14:00:00,34.17,34.23,34.17,34.2,39200.0,29.2022,29.2535,29.2022,29.2278,39200.0
2014-01-27 14:05:00,34.19,34.25,34.17,34.24,161200.0,29.2193,29.2706,29.2022,29.262,161200.0
2014-01-27 14:10:00,34.24,34.46,34.23,34.44,188400.0,29.262,29.45,29.2535,29.4329,188400.0
2014-01-27 14:15:00,34.44,34.44,34.34,34.41,196000.0,29.4329,29.4329,29.3475,29.4073,196000.0
2014-01-27 14:20:00,34.42,34.46,34.38,34.44,100200.0,29.4158,29.45,29.3817,29.4329,100200.0
2014-01-27 14:25:00,34.44,34.44,34.39,34.43,45800.0,29.4329,29.4329,29.3902,29.4244,45800.0
2014-01-27 14:30:00,34.44,34.44,34.4,34.41,31000.0,29.4329,29.4329,29.3988,29.4073,31000.0
2014-01-27 14:35:00,34.41,34.42,34.4,34.4,54200.0,29.4073,29.4158,29.3988,29.3988,54200.0
2014-01-27 14:40:00,34.4,34.42,34.4,34.41,93000.0,29.3988,29.4158,29.3988,29.4073,93000.0
2014-01-27 14:45:00,34.41,34.42,34.36,34.4,40600.0,29.4073,29.4158,29.3646,29.3988,40600.0
2014-01-27 14:50:00,34.4,34.43,34.38,34.43,71600.0,29.3988,29.4244,29.3817,29.4244,71600.0
2014-01-27 14:55:00,34.43,34.47,34.42,34.42,62200.0,29.4244,29.4586,29.4158,29.4158,62200.0
2014-01-27 15:00:00,34.43,34.45,34.41,34.41,77000.0,29.4244,29.4415,29.4073,29.4073,77000.0
2014-01-27 15:05:00,34.4,34.42,34.38,34.41,84000.0,29.3988,29.4158,29.3817,29.4073,84000.0
2014-01-27 15:10:00,34.41,34.42,34.39,34.42,171800.0,29.4073,29.4158,29.3902,29.4158,171800.0
2014-01-27 15:15:00,34.41,34.44,34.41,34.41,81800.0,29.4073,29.4329,29.4073,29.4073,81800.0
2014-01-27 15:20:00,34.41,34.43,34.37,34.37,70200.0,29.4073,29.4244,29.3731,29.3731,70200.0
2014-01-27 15:25:00,34.37,34.37,34.32,34.33,87000.0,29.3731,29.3731,29.3304,29.3389,87000.0
2014-01-27 15:30:00,34.33,34.33,34.28,34.28,130000.0,29.3389,29.3389,29.2962,29.2962,130000.0
2014-01-27 15:35:00,34.27,34.32,34.27,34.32,90600.0,29.2877,29.3304,29.2877,29.3304,90600.0
2014-01-27 15:40:00,34.31,34.32,34.23,34.24,72600.0,29.3218,29.3304,29.2535,29.262,72600.0
2014-01-27 15:45:00,34.24,34.27,34.21,34.23,117400.0,29.262,29.2877,29.2364,29.2535,117400.0
2014-01-27 15:50:00,34.23,34.25,34.18,34.18,137600.0,29.2535,29.2706,29.2107,29.2107,137600.0
2014-01-27 15:55:00,34.18,34.21,34.13,34.14,253000.0,29.2107,29.2364,29.168,29.1766,253000.0
2014-01-28 09:30:00,34.2,34.35,34.15,34.33,92800.0,29.2278,29.356,29.1851,29.3389,92800.0
2014-01-28 09:35:00,34.33,34.33,34.2,34.23,39400.0,29.3389,29.3389,29.2278,29.2535,39400.0
2014-01-28 09:40:00,34.22,34.3,34.19,34.3,55800.0,29.2449,29.3133,29.2193,29.3133,55800.0
2014-01-28 09:45:00,34.29,34.31,34.23,34.26,102600.0,29.3047,29.3218,29.2535,29.2791,102600.0
2014-01-28 09:50:00,34.26,34.27,34.21,34.26,33800.0,29.2791,29.2877,29.2364,29.2791,33800.0
2014-01-28 09:55:00,34.26,34.32,34.26,34.3,24800.0,29.2791,29.3304,29.2791,29.3133,24800.0
2014-01-28 10:00:00,34.31,34.52,34.31,34.49,68400.0,29.3218,29.5013,29.3218,29.4757,68400.0
2014-01-28 10:05:00,34.49,34.49,34.41,34.44,45600.0,29.4757,29.4757,29.4073,29.4329,45600.0
2014-01-28 10:10:00,34.44,34.46,34.38,34.39,100800.0,29.4329,29.45,29.3817,29.3902,100800.0
2014-01-28 10:15:00,34.38,34.38,34.35,34.37,27600.0,29.3817,29.3817,29.356,29.3731,27600.0
2014-01-28 10:20:00,34.37,34.42,34.37,34.41,25800.0,29.3731,29.4158,29.3731,29.4073,25800.0
2014-01-28 10:25:00,34.41,34.42,34.39,34.42,28000.0,29.4073,29.4158,29.3902,29.4158,28000.0
2014-01-28 10:30:00,34.42,34.49,34.42,34.47,49400.0,29.4158,29.4757,29.4158,29.4586,49400.0
2014-01-28 10:35:00,34.48,34.48,34.44,34.45,32800.0,29.4671,29.4671,29.4329,29.4415,32800.0
2014-01-28 10:40:00,34.45,34.46,34.42,34.45,20400.0,29.4415,29.45,29.4158,29.4415,20400.0
2014-01-28 10:45:00,34.45,34.47,34.45,34.45,15200.0,29.4415,29.4586,29.4415,29.4415,15200.0
2014-01-28 10:50:00,34.44,34.44,34.37,34.37,20800.0,29.4329,29.4329,29.3731,29.3731,20800.0
2014-01-28 10:55:00,34.37,34.39,34.37,34.38,17600.0,29.3731,29.3902,29.3731,29.3817,17600.0
2014-01-28 11:00:00,34.38,34.41,34.37,34.4,17800.0,29.3817,29.4073,29.3731,29.3988,17800.0
2014-01-28 11:05:00,34.39,34.39,34.33,34.34,13200.0,29.3902,29.3902,29.3389,29.3475,13200.0
2014-01-28 11:10:00,34.33,34.34,34.33,34.34,27000.0,29.3389,29.3475,29.3389,29.3475,27000.0
2014-01-28 11:15:00,34.33,34.34,34.25,34.27,27200.0,29.3389,29.3475,29.2706,29.2877,27200.0
2014-01-28 11:20:00,34.27,34.28,34.22,34.23,16400.0,29.2877,29.2962,29.2449,29.2535,16400.0
2014-01-28 11:25:00,34.23,34.23,34.21,34.22,13800.0,29.2535,29.2535,29.2364,29.2449,13800.0
2014-01-28 11:30:00,34.22,34.23,34.22,34.23,11000.0,29.2449,29.2535,29.2449,29.2535,11000.0
2014-01-28 11:35:00,34.22,34.23,34.2,34.21,17000.0,29.2449,29.2535,29.2278,29.2364,17000.0
2014-01-28 11:40:00,34.21,34.25,34.2,34.24,54200.0,29.2364,29.2706,29.2278,29.262,54200.0
2014-01-28 11:45:00,34.24,34.24,34.19,34.19,17200.0,29.262,29.262,29.2193,29.2193,17200.0
2014-01-28 11:50:00,34.19,34.24,34.19,34.24,15200.0,29.2193,29.262,29.2193,29.262,15200.0
2014-01-28 11:55:00,34.24,34.24,34.21,34.21,28200.0,29.262,29.262,29.2364,29.2364,28200.0
2014-01-28 12:00:00,34.22,34.29,34.22,34.29,32600.0,29.2449,29.3047,29.2449,29.3047,32600.0
2014-01-28 12:05:00,34.29,34.32,34.28,34.29,29600.0,29.3047,29.3304,29.2962,29.3047,29600.0
2014-01-28 12:10:00,34.28,34.29,34.26,34.27,30400.0,29.2962,29.3047,29.2791,29.2877,30400.0
2014-01-28 12:15:00,34.27,34.3,34.27,34.27,18000.0,29.2877,29.3133,29.2877,29.2877,18000.0
2014-01-28 12:20:00,34.28,34.28,34.26,34.26,6000.0,29.2962,29.2962,29.2791,29.2791,6000.0
2014-01-28 12:25:00,34.26,34.27,34.26,34.27,13000.0,29.2791,29.2877,29.2791,29.2877,13000.0
2014-01-28 12:30:00,34.28,34.3,34.27,34.3,11200.0,29.2962,29.3133,29.2877,29.3133,11200.0
2014-01-28 12:35:00,34.3,34.32,34.28,34.32,24800.0,29.3133,29.3304,29.2962,29.3304,24800.0
2014-01-28 12:40:00,34.31,34.32,34.3,34.31,18800.0,29.3218,29.3304,29.3133,29.3218,18800.0
2014-01-28 12:45:00,34.32,34.35,34.31,34.31,23800.0,29.3304,29.356,29.3218,29.3218,23800.0
2014-01-28 12:50:00,34.31,34.33,34.3,34.31,31000.0,29.3218,29.3389,29.3133,29.3218,31000.0
2014-01-28 12:55:00,34.32,34.34,34.31,34.33,30000.0,29.3304,29.3475,29.3218,29.3389,30000.0
2014-01-28 13:00:00,34.34,34.34,34.27,34.27,139000.0,29.3475,29.3475,29.2877,29.2877,139000.0
2014-01-28 13:05:00,34.27,34.27,34.24,34.26,21000.0,29.2877,29.2877,29.262,29.2791,21000.0
2014-01-28 13:10:00,34.26,34.28,34.26,34.27,9400.0,29.2791,29.2962,29.2791,29.2877,9400.0
2014-01-28 13:15:00,34.27,34.27,34.25,34.27,20000.0,29.2877,29.2877,29.2706,29.2877,20000.0
2014-01-28 13:20:00,34.27,34.27,34.24,34.24,18400.0,29.2877,29.2877,29.262,29.262,18400.0
2014-01-28 13:25:00,34.24,34.26,34.24,34.24,18800.0,29.262,29.2791,29.262,29.262,18800.0
2014-01-28 13:30:00,34.25,34.26,34.21,34.21,18400.0,29.2706,29.2791,29.2364,29.2364,18400.0
2014-01-28 13:35:00,34.21,34.22,34.18,34.18,32600.0,29.2364,29.2449,29.2107,29.2107,32600.0
2014-01-28 13:40:00,34.18,34.19,34.14,34.15,63000.0,29.2107,29.2193,29.1766,29.1851,63000.0
2014-01-28 13:45:00,34.15,34.15,34.11,34.11,37200.0,29.1851,29.1851,29.1509,29.1509,37200.0
2014-01-28 13:50:00,34.12,34.12,34.06,34.06,38600.0,29.1595,29.1595,29.1082,29.1082,38600.0
2014-01-28 13:55:00,34.06,34.06,34.02,34.02,39600.0,29.1082,29.1082,29.074,29.074,39600.0
2014-01-28 14:00:00,34.02,34.02,33.95,33.95,100800.0,29.074,29.074,29.0142,29.0142,100800.0
2014-01-28 14:05:00,33.95,34.0,33.95,33.99,66400.0,29.0142,29.0569,29.0142,29.0484,66400.0
2014-01-28 14:10:00,33.99,33.99,33.93,33.93,58400.0,29.0484,29.0484,28.9971,28.9971,58400.0
2014-01-28 14:15:00,33.93,33.94,33.9,33.92,69400.0,28.9971,29.0056,28.9714,28.9885,69400.0
2014-01-28 14:20:00,33.92,34.0,33.92,33.99,72600.0,28.9885,29.0569,28.9885,29.0484,72600.0
2014-01-28 14:25:00,33.99,34.0,33.97,33.97,159200.0,29.0484,29.0569,29.0313,29.0313,159200.0
2014-01-28 14:30:00,33.97,33.98,33.93,33.93,42400.0,29.0313,29.0398,28.9971,28.9971,42400.0
2014-01-28 14:35:00,33.93,33.99,33.93,33.99,73000.0,28.9971,29.0484,28.9971,29.0484,73000.0
2014-01-28 14:40:00,33.99,33.99,33.9,33.91,117000.0,29.0484,29.0484,28.9714,28.98,117000.0
2014-01-28 14:45:00,33.9,33.94,33.9,33.94,51800.0,28.9714,29.0056,28.9714,29.0056,51800.0
2014-01-28 14:50:00,33.94,33.94,33.9,33.91,58000.0,29.0056,29.0056,28.9714,28.98,58000.0
2014-01-28 14:55:00,33.91,33.92,33.89,33.92,56200.0,28.98,28.9885,28.9629,28.9885,56200.0
2014-01-28 15:00:00,33.92,33.95,33.86,33.87,116600.0,28.9885,29.0142,28.9373,28.9458,116600.0
2014-01-28 15:05:00,33.88,33.91,33.85,33.88,154600.0,28.9544,28.98,28.9287,28.9544,154600.0
2014-01-28 15:10:00,33.88,33.91,33.87,33.9,55800.0,28.9544,28.98,28.9458,28.9714,55800.0
2014-01-28 15:15:00,33.91,33.94,33.9,33.91,57200.0,28.98,29.0056,28.9714,28.98,57200.0
2014-01-28 15:20:00,33.91,33.91,33.88,33.89,70000.0,28.98,28.98,28.9544,28.9629,70000.0
2014-01-28 15:25:00,33.89,33.91,33.88,33.89,62000.0,28.9629,28.98,28.9544,28.9629,62000.0
2014-01-28 15:30:00,33.89,33.91,33.88,33.89,93000.0,28.9629,28.98,28.9544,28.9629,93000.0
2014-01-28 15:35:00,33.9,33.9,33.88,33.89,77400.0,28.9714,28.9714,28.9544,28.9629,77400.0
2014-01-28 15:40:00,33.89,33.9,33.82,33.84,267600.0,28.9629,28.9714,28.9031,28.9202,267600.0
2014-01-28 15:45:00,33.83,33.87,33.83,33.86,222600.0,28.9116,28.9458,28.9116,28.9373,222600.0
2014-01-28 15:50:00,33.87,33.88,33.82,33.84,201800.0,28.9458,28.9544,28.9031,28.9202,201800.0
2014-01-28 15:55:00,33.84,33.93,33.84,33.88,449600.0,28.9202,28.9971,28.9202,28.9544,449600.0
2014-01-29 09:30:00,33.65,34.01,33.62,34.01,97200.0,28.7578,29.0655,28.7322,29.0655,97200.0
2014-01-29 09:35:00,34.0,34.06,33.84,33.92,88800.0,29.0569,29.1082,28.9202,28.9885,88800.0
2014-01-29 09:40:00,33.92,33.97,33.85,33.86,64000.0,28.9885,29.0313,28.9287,28.9373,64000.0
2014-01-29 09:45:00,33.86,33.88,33.69,33.72,61200.0,28.9373,28.9544,28.792,28.8176,61200.0
2014-01-29 09:50:00,33.72,33.82,33.67,33.81,70000.0,28.8176,28.9031,28.7749,28.8945,70000.0
2014-01-29 09:55:00,33.82,33.82,33.68,33.7,84200.0,28.9031,28.9031,28.7834,28.8005,84200.0
2014-01-29 10:00:00,33.72,33.83,33.72,33.82,44600.0,28.8176,28.9116,28.8176,28.9031,44600.0
2014-01-29 10:05:00,33.82,33.87,33.81,33.85,42000.0,28.9031,28.9458,28.8945,28.9287,42000.0
2014-01-29 10:10:00,33.84,33.85,33.82,33.83,54400.0,28.9202,28.9287,28.9031,28.9116,54400.0
2014-01-29 10:15:00,33.83,33.85,33.78,33.8,50600.0,28.9116,28.9287,28.8689,28.886,50600.0
2014-01-29 10:20:00,33.8,33.85,33.78,33.85,130200.0,28.886,28.9287,28.8689,28.9287,130200.0
2014-01-29 10:25:00,33.83,33.86,33.79,33.86,61800.0,28.9116,28.9373,28.8774,28.9373,61800.0
2014-01-29 10:30:00,33.86,33.9,33.82,33.84,28400.0,28.9373,28.9714,28.9031,28.9202,28400.0
2014-01-29 10:35:00,33.83,33.85,33.8,33.85,47400.0,28.9116,28.9287,28.886,28.9287,47400.0
2014-01-29 10:40:00,33.85,33.87,33.82,33.85,53800.0,28.9287,28.9458,28.9031,28.9287,53800.0
2014-01-29 10:45:00,33.85,33.85,33.82,33.83,52400.0,28.9287,28.9287,28.9031,28.9116,52400.0
2014-01-29 10:50:00,33.83,33.85,33.8,33.81,23000.0,28.9116,28.9287,28.886,28.8945,23000.0
2014-01-29 10:55:00,33.81,33.81,33.77,33.79,42800.0,28.8945,28.8945,28.8603,28.8774,42800.0
2014-01-29 11:00:00,33.8,33.84,33.8,33.83,24200.0,28.886,28.9202,28.886,28.9116,24200.0
2014-01-29 11:05:00,33.83,33.85,33.82,33.85,49200.0,28.9116,28.9287,28.9031,28.9287,49200.0
2014-01-29 11:10:00,33.85,33.87,33.84,33.85,17600.0,28.9287,28.9458,28.9202,28.9287,17600.0
2014-01-29 11:15:00,33.87,33.87,33.81,33.83,43200.0,28.9458,28.9458,28.8945,28.9116,43200.0
2014-01-29 11:20:00,33.83,33.84,33.81,33.84,34000.0,28.9116,28.9202,28.8945,28.9202,34000.0
2014-01-29 11:25:00,33.84,33.84,33.82,33.83,32000.0,28.9202,28.9202,28.9031,28.9116,32000.0
2014-01-29 11:30:00,33.83,33.85,33.83,33.85,40000.0,28.9116,28.9287,28.9116,28.9287,40000.0
2014-01-29 11:35:00,33.85,33.88,33.84,33.87,55000.0,28.9287,28.9544,28.9202,28.9458,55000.0
2014-01-29 11:40:00,33.88,33.9,33.87,33.88,37400.0,28.9544,28.9714,28.9458,28.9544,37400.0
2014-01-29 11:45:00,33.88,33.9,33.87,33.88,40400.0,28.9544,28.9714,28.9458,28.9544,40400.0
2014-01-29 11:50:00,33.88,33.91,33.87,33.91,27000.0,28.9544,28.98,28.9458,28.98,27000.0
2014-01-29 11:55:00,33.91,33.91,33.9,33.9,18000.0,28.98,28.98,28.9714,28.9714,18000.0
2014-01-29 12:00:00,33.9,33.93,33.9,33.92,45000.0,28.9714,28.9971,28.9714,28.9885,45000.0
2014-01-29 12:05:00,33.92,33.92,33.88,33.88,37000.0,28.9885,28.9885,28.9544,28.9544,37000.0
2014-01-29 12:10:00,33.87,33.9,33.87,33.88,28400.0,28.9458,28.9714,28.9458,28.9544,28400.0
2014-01-29 12:15:00,33.88,33.9,33.87,33.88,27800.0,28.9544,28.9714,28.9458,28.9544,27800.0
2014-01-29 12:20:00,33.88,33.91,33.88,33.9,43200.0,28.9544,28.98,28.9544,28.9714,43200.0
2014-01-29 12:25:00,33.9,33.91,33.89,33.89,30000.0,28.9714,28.98,28.9629,28.9629,30000.0
2014-01-29 12:30:00,33.89,33.9,33.88,33.88,37600.0,28.9629,28.9714,28.9544,28.9544,37600.0
2014-01-29 12:35:00,33.88,33.9,33.87,33.88,75200.0,28.9544,28.9714,28.9458,28.9544,75200.0
2014-01-29 12:40:00,33.88,33.91,33.87,33.91,27600.0,28.9544,28.98,28.9458,28.98,27600.0
2014-01-29 12:45:00,33.91,33.91,33.9,33.91,9800.0,28.98,28.98,28.9714,28.98,9800.0
2014-01-29 12:50:00,33.91,33.91,33.9,33.91,14400.0,28.98,28.98,28.9714,28.98,14400.0
2014-01-29 12:55:00,33.9,33.92,33.9,33.91,42800.0,28.9714,28.9885,28.9714,28.98,42800.0
2014-01-29 13:00:00,33.91,33.91,33.9,33.9,27600.0,28.98,28.98,28.9714,28.9714,27600.0
2014-01-29 13:05:00,33.9,33.92,33.9,33.91,44000.0,28.9714,28.9885,28.9714,28.98,44000.0
2014-01-29 13:10:00,33.91,33.92,33.88,33.92,48000.0,28.98,28.9885,28.9544,28.9885,48000.0
2014-01-29 13:15:00,33.91,33.92,33.9,33.91,26400.0,28.98,28.9885,28.9714,28.98,26400.0
2014-01-29 13:20:00,33.91,33.92,33.88,33.92,34800.0,28.98,28.9885,28.9544,28.9885,34800.0
2014-01-29 13:25:00,33.91,33.92,33.9,33.9,29000.0,28.98,28.9885,28.9714,28.9714,29000.0
2014-01-29 13:30:00,33.91,33.91,33.9,33.91,28400.0,28.98,28.98,28.9714,28.98,28400.0
2014-01-29 13:35:00,33.91,33.92,33.9,33.9,34200.0,28.98,28.9885,28.9714,28.9714,34200.0
2014-01-29 13:40:00,33.9,33.91,33.85,33.85,46000.0,28.9714,28.98,28.9287,28.9287,46000.0
2014-01-29 13:45:00,33.85,33.85,33.83,33.85,36200.0,28.9287,28.9287,28.9116,28.9287,36200.0
2014-01-29 13:50:00,33.85,33.85,33.82,33.82,22800.0,28.9287,28.9287,28.9031,28.9031,22800.0
2014-01-29 13:55:00,33.83,33.85,33.82,33.85,65800.0,28.9116,28.9287,28.9031,28.9287,65800.0
2014-01-29 14:00:00,33.85,33.92,33.8,33.84,118000.0,28.9287,28.9885,28.886,28.9202,118000.0
2014-01-29 14:05:00,33.84,33.87,33.8,33.83,113800.0,28.9202,28.9458,28.886,28.9116,113800.0
2014-01-29 14:10:00,33.83,33.84,33.79,33.81,47600.0,28.9116,28.9202,28.8774,28.8945,47600.0
2014-01-29 14:15:00,33.8,33.84,33.78,33.8,131600.0,28.886,28.9202,28.8689,28.886,131600.0
2014-01-29 14:20:00,33.8,33.84,33.79,33.83,76400.0,28.886,28.9202,28.8774,28.9116,76400.0
2014-01-29 14:25:00,33.83,33.91,33.8,33.9,63800.0,28.9116,28.98,28.886,28.9714,63800.0
2014-01-29 14:30:00,33.9,33.97,33.89,33.96,53000.0,28.9714,29.0313,28.9629,29.0227,53000.0
2014-01-29 14:35:00,33.97,33.97,33.88,33.94,42000.0,29.0313,29.0313,28.9544,29.0056,42000.0
2014-01-29 14:40:00,33.94,33.96,33.88,33.91,28200.0,29.0056,29.0227,28.9544,28.98,28200.0
2014-01-29 14:45:00,33.91,33.93,33.86,33.87,138400.0,28.98,28.9971,28.9373,28.9458,138400.0
2014-01-29 14:50:00,33.87,33.87,33.83,33.83,43800.0,28.9458,28.9458,28.9116,28.9116,43800.0
2014-01-29 14:55:00,33.82,33.85,33.81,33.82,78200.0,28.9031,28.9287,28.8945,28.9031,78200.0
2014-01-29 15:00:00,33.81,33.83,33.77,33.8,33600.0,28.8945,28.9116,28.8603,28.886,33600.0
2014-01-29 15:05:00,33.8,33.83,33.79,33.81,69800.0,28.886,28.9116,28.8774,28.8945,69800.0
2014-01-29 15:10:00,33.82,33.82,33.77,33.79,79600.0,28.9031,28.9031,28.8603,28.8774,79600.0
2014-01-29 15:15:00,33.79,33.84,33.77,33.8,94600.0,28.8774,28.9202,28.8603,28.886,94600.0
2014-01-29 15:20:00,33.8,33.85,33.8,33.84,74200.0,28.886,28.9287,28.886,28.9202,74200.0
2014-01-29 15:25:00,33.83,33.84,33.79,33.8,70600.0,28.9116,28.9202,28.8774,28.886,70600.0
2014-01-29 15:30:00,33.79,33.82,33.78,33.8,87800.0,28.8774,28.9031,28.8689,28.886,87800.0
2014-01-29 15:35:00,33.8,33.82,33.77,33.81,56600.0,28.886,28.9031,28.8603,28.8945,56600.0
2014-01-29 15:40:00,33.81,33.88,33.8,33.87,103200.0,28.8945,28.9544,28.886,28.9458,103200.0
2014-01-29 15:45:00,33.87,33.9,33.85,33.85,88600.0,28.9458,28.9714,28.9287,28.9287,88600.0
2014-01-29 15:50:00,33.85,33.87,33.83,33.85,177200.0,28.9287,28.9458,28.9116,28.9287,177200.0
2014-01-29 15:55:00,33.85,33.88,33.8,33.84,274600.0,28.9287,28.9544,28.886,28.9202,274600.0
2014-01-30 09:30:00,34.02,34.02,33.78,33.8,111600.0,29.074,29.074,28.8689,28.886,111600.0
2014-01-30 09:35:00,33.78,33.89,33.78,33.88,49000.0,28.8689,28.9629,28.8689,28.9544,49000.0
2014-01-30 09:40:00,33.88,33.92,33.84,33.85,34000.0,28.9544,28.9885,28.9202,28.9287,34000.0
2014-01-30 09:45:00,33.85,33.87,33.8,33.83,72800.0,28.9287,28.9458,28.886,28.9116,72800.0
2014-01-30 09:50:00,33.81,33.93,33.8,33.91,24600.0,28.8945,28.9971,28.886,28.98,24600.0
2014-01-30 09:55:00,33.93,33.95,33.88,33.9,41600.0,28.9971,29.0142,28.9544,28.9714,41600.0
2014-01-30 10:00:00,33.88,33.92,33.86,33.91,52000.0,28.9544,28.9885,28.9373,28.98,52000.0
2014-01-30 10:05:00,33.9,33.91,33.84,33.84,30400.0,28.9714,28.98,28.9202,28.9202,30400.0
2014-01-30 10:10:00,33.85,33.86,33.83,33.86,36800.0,28.9287,28.9373,28.9116,28.9373,36800.0
2014-01-30 10:15:00,33.87,33.9,33.84,33.9,22400.0,28.9458,28.9714,28.9202,28.9714,22400.0
2014-01-30 10:20:00,33.9,34.02,33.9,34.02,45800.0,28.9714,29.074,28.9714,29.074,45800.0
2014-01-30 10:25:00,34.02,34.08,33.99,33.99,20600.0,29.074,29.1253,29.0484,29.0484,20600.0
2014-01-30 10:30:00,33.99,34.02,33.97,33.98,22600.0,29.0484,29.074,29.0313,29.0398,22600.0
2014-01-30 10:35:00,33.97,33.99,33.95,33.99,16600.0,29.0313,29.0484,29.0142,29.0484,16600.0
2014-01-30 10:40:00,33.99,34.01,33.98,33.98,16200.0,29.0484,29.0655,29.0398,29.0398,16200.0
2014-01-30 10:45:00,33.99,34.02,33.94,33.96,24800.0,29.0484,29.074,29.0056,29.0227,24800.0
2014-01-30 10:50:00,33.96,33.97,33.92,33.92,17800.0,29.0227,29.0313,28.9885,28.9885,17800.0
2014-01-30 10:55:00,33.93,33.98,33.93,33.98,31400.0,28.9971,29.0398,28.9971,29.0398,31400.0
2014-01-30 11:00:00,33.97,34.0,33.96,34.0,26400.0,29.0313,29.0569,29.0227,29.0569,26400.0
2014-01-30 11:05:00,34.0,34.02,33.97,34.01,63400.0,29.0569,29.074,29.0313,29.0655,63400.0
2014-01-30 11:10:00,34.01,34.03,34.0,34.01,29400.0,29.0655,29.0825,29.0569,29.0655,29400.0
2014-01-30 11:15:00,34.01,34.02,33.99,34.01,38200.0,29.0655,29.074,29.0484,29.0655,38200.0
2014-01-30 11:20:00,34.02,34.04,34.02,34.03,29800.0,29.074,29.0911,29.074,29.0825,29800.0
2014-01-30 11:25:00,34.03,34.05,34.02,34.04,30800.0,29.0825,29.0996,29.074,29.0911,30800.0
2014-01-30 11:30:00,34.05,34.1,34.05,34.09,33000.0,29.0996,29.1424,29.0996,29.1338,33000.0
2014-01-30 11:35:00,34.09,34.09,34.06,34.06,33600.0,29.1338,29.1338,29.1082,29.1082,33600.0
2014-01-30 11:40:00,34.06,34.08,34.05,34.07,39400.0,29.1082,29.1253,29.0996,29.1167,39400.0
2014-01-30 11:45:00,34.06,34.07,34.02,34.07,25000.0,29.1082,29.1167,29.074,29.1167,25000.0
2014-01-30 11:50:00,34.07,34.08,34.05,34.07,26400.0,29.1167,29.1253,29.0996,29.1167,26400.0
2014-01-30 11:55:00,34.07,34.07,33.99,34.0,65600.0,29.1167,29.1167,29.0484,29.0569,65600.0
2014-01-30 12:00:00,34.0,34.0,33.97,33.97,16200.0,29.0569,29.0569,29.0313,29.0313,16200.0
2014-01-30 12:05:00,33.97,33.97,33.93,33.94,30800.0,29.0313,29.0313,28.9971,29.0056,30800.0
2014-01-30 12:10:00,33.94,33.97,33.93,33.95,22400.0,29.0056,29.0313,28.9971,29.0142,22400.0
2014-01-30 12:15:00,33.95,33.96,33.94,33.95,13200.0,29.0142,29.0227,29.0056,29.0142,13200.0
2014-01-30 12:20:00,33.95,34.01,33.95,34.01,14600.0,29.0142,29.0655,29.0142,29.0655,14600.0
2014-01-30 12:25:00,34.01,34.02,33.99,33.99,37800.0,29.0655,29.074,29.0484,29.0484,37800.0
2014-01-30 12:30:00,33.99,34.0,33.98,33.99,5200.0,29.0484,29.0569,29.0398,29.0484,5200.0
2014-01-30 12:35:00,33.99,34.01,33.99,34.01,10000.0,29.0484,29.0655,29.0484,29.0655,10000.0
2014-01-30 12:40:00,34.01,34.04,33.99,34.02,23000.0,29.0655,29.0911,29.0484,29.074,23000.0
2014-01-30 12:45:00,34.01,34.02,34.0,34.01,4800.0,29.0655,29.074,29.0569,29.0655,4800.0
2014-01-30 12:50:00,34.01,34.02,34.0,34.01,4600.0,29.0655,29.074,29.0569,29.0655,4600.0
2014-01-30 12:55:00,34.01,34.01,33.99,34.0,9600.0,29.0655,29.0655,29.0484,29.0569,9600.0
2014-01-30 13:00:00,33.99,34.01,33.99,33.99,10800.0,29.0484,29.0655,29.0484,29.0484,10800.0
2014-01-30 13:05:00,33.99,34.03,33.99,34.02,13800.0,29.0484,29.0825,29.0484,29.074,13800.0
2014-01-30 13:10:00,34.02,34.02,34.0,34.02,33000.0,29.074,29.074,29.0569,29.074,33000.0
2014-01-30 13:15:00,34.02,34.02,33.99,34.0,22600.0,29.074,29.074,29.0484,29.0569,22600.0
2014-01-30 13:20:00,34.0,34.04,34.0,34.02,18000.0,29.0569,29.0911,29.0569,29.074,18000.0
2014-01-30 13:25:00,34.02,34.02,33.95,33.96,42800.0,29.074,29.074,29.0142,29.0227,42800.0
2014-01-30 13:30:00,33.96,33.97,33.93,33.93,14000.0,29.0227,29.0313,28.9971,28.9971,14000.0
2014-01-30 13:35:00,33.93,33.93,33.89,33.89,5600.0,28.9971,28.9971,28.9629,28.9629,5600.0
2014-01-30 13:40:00,33.9,33.93,33.9,33.93,10000.0,28.9714,28.9971,28.9714,28.9971,10000.0
2014-01-30 13:45:00,33.92,33.93,33.91,33.92,8200.0,28.9885,28.9971,28.98,28.9885,8200.0
2014-01-30 13:50:00,33.92,33.92,33.91,33.91,10800.0,28.9885,28.9885,28.98,28.98,10800.0
2014-01-30 13:55:00,33.92,33.92,33.88,33.9,13000.0,28.9885,28.9885,28.9544,28.9714,13000.0
2014-01-30 14:00:00,33.91,33.91,33.89,33.89,12400.0,28.98,28.98,28.9629,28.9629,12400.0
2014-01-30 14:05:00,33.89,33.91,33.88,33.88,17800.0,28.9629,28.98,28.9544,28.9544,17800.0
2014-01-30 14:10:00,33.88,33.9,33.87,33.88,87600.0,28.9544,28.9714,28.9458,28.9544,87600.0
2014-01-30 14:15:00,33.88,33.91,33.86,33.9,39600.0,28.9544,28.98,28.9373,28.9714,39600.0
2014-01-30 14:20:00,33.9,33.93,33.9,33.9,44600.0,28.9714,28.9971,28.9714,28.9714,44600.0
2014-01-30 14:25:00,33.91,33.91,33.9,33.91,71600.0,28.98,28.98,28.9714,28.98,71600.0
2014-01-30 14:30:00,33.91,33.92,33.9,33.9,77000.0,28.98,28.9885,28.9714,28.9714,77000.0
2014-01-30 14:35:00,33.9,33.92,33.9,33.91,61200.0,28.9714,28.9885,28.9714,28.98,61200.0
2014-01-30 14:40:00,33.91,33.93,33.9,33.93,75200.0,28.98,28.9971,28.9714,28.9971,75200.0
2014-01-30 14:45:00,33.93,33.94,33.91,33.91,30000.0,28.9971,29.0056,28.98,28.98,30000.0
2014-01-30 14:50:00,33.91,33.93,33.88,33.88,95800.0,28.98,28.9971,28.9544,28.9544,95800.0
2014-01-30 14:55:00,33.88,33.91,33.87,33.91,102600.0,28.9544,28.98,28.9458,28.98,102600.0
2014-01-30 15:00:00,33.91,33.97,33.91,33.95,33600.0,28.98,29.0313,28.98,29.0142,33600.0
2014-01-30 15:05:00,33.94,33.95,33.93,33.94,21400.0,29.0056,29.0142,28.9971,29.0056,21400.0
2014-01-30 15:10:00,33.94,33.96,33.93,33.94,36800.0,29.0056,29.0227,28.9971,29.0056,36800.0
2014-01-30 15:15:00,33.95,33.99,33.95,33.99,60800.0,29.0142,29.0484,29.0142,29.0484,60800.0
2014-01-30 15:20:00,33.99,34.0,33.97,33.98,52400.0,29.0484,29.0569,29.0313,29.0398,52400.0
2014-01-30 15:25:00,33.98,33.98,33.97,33.98,38800.0,29.0398,29.0398,29.0313,29.0398,38800.0
2014-01-30 15:30:00,33.98,33.99,33.97,33.98,43200.0,29.0398,29.0484,29.0313,29.0398,43200.0
2014-01-30 15:35:00,33.98,33.99,33.96,33.98,43200.0,29.0398,29.0484,29.0227,29.0398,43200.0
2014-01-30 15:40:00,33.98,33.98,33.94,33.95,44200.0,29.0398,29.0398,29.0056,29.0142,44200.0
2014-01-30 15:45:00,33.95,33.96,33.88,33.9,84400.0,29.0142,29.0227,28.9544,28.9714,84400.0
2014-01-30 15:50:00,33.9,33.96,33.9,33.95,105000.0,28.9714,29.0227,28.9714,29.0142,105000.0
2014-01-30 15:55:00,33.95,33.99,33.93,33.98,335800.0,29.0142,29.0484,28.9971,29.0398,335800.0
2014-01-31 09:30:00,33.51,33.6,33.5,33.53,84800.0,28.6381,28.7151,28.6296,28.6552,84800.0
2014-01-31 09:35:00,33.53,33.68,33.52,33.6,90600.0,28.6552,28.7834,28.6467,28.7151,90600.0
2014-01-31 09:40:00,33.6,33.65,33.59,33.6,47800.0,28.7151,28.7578,28.7065,28.7151,47800.0
2014-01-31 09:45:00,33.6,33.65,33.57,33.63,101600.0,28.7151,28.7578,28.6894,28.7407,101600.0
2014-01-31 09:50:00,33.63,33.68,33.58,33.6,32400.0,28.7407,28.7834,28.698,28.7151,32400.0
2014-01-31 09:55:00,33.6,33.61,33.52,33.59,49800.0,28.7151,28.7236,28.6467,28.7065,49800.0
2014-01-31 10:00:00,33.59,33.7,33.57,33.7,179800.0,28.7065,28.8005,28.6894,28.8005,179800.0
2014-01-31 10:05:00,33.7,33.71,33.65,33.66,65800.0,28.8005,28.8091,28.7578,28.7663,65800.0
2014-01-31 10:10:00,33.67,33.7,33.65,33.66,53000.0,28.7749,28.8005,28.7578,28.7663,53000.0
2014-01-31 10:15:00,33.65,33.71,33.65,33.69,54200.0,28.7578,28.8091,28.7578,28.792,54200.0
2014-01-31 10:20:00,33.7,33.73,33.68,33.7,25400.0,28.8005,28.8262,28.7834,28.8005,25400.0
2014-01-31 10:25:00,33.7,33.7,33.63,33.66,25800.0,28.8005,28.8005,28.7407,28.7663,25800.0
2014-01-31 10:30:00,33.66,33.69,33.65,33.66,17800.0,28.7663,28.792,28.7578,28.7663,17800.0
2014-01-31 10:35:00,33.66,33.72,33.66,33.72,22200.0,28.7663,28.8176,28.7663,28.8176,22200.0
2014-01-31 10:40:00,33.72,33.76,33.71,33.76,70000.0,28.8176,28.8518,28.8091,28.8518,70000.0
2014-01-31 10:45:00,33.76,33.81,33.75,33.81,54000.0,28.8518,28.8945,28.8433,28.8945,54000.0
2014-01-31 10:50:00,33.82,33.84,33.77,33.77,35400.0,28.9031,28.9202,28.8603,28.8603,35400.0
2014-01-31 10:55:00,33.77,33.81,33.77,33.81,60800.0,28.8603,28.8945,28.8603,28.8945,60800.0
2014-01-31 11:00:00,33.8,33.88,33.77,33.88,38600.0,28.886,28.9544,28.8603,28.9544,38600.0
2014-01-31 11:05:00,33.88,33.93,33.87,33.91,34200.0,28.9544,28.9971,28.9458,28.98,34200.0
2014-01-31 11:10:00,33.9,33.9,33.85,33.87,25200.0,28.9714,28.9714,28.9287,28.9458,25200.0
2014-01-31 11:15:00,33.87,33.91,33.82,33.83,41600.0,28.9458,28.98,28.9031,28.9116,41600.0
2014-01-31 11:20:00,33.82,33.85,33.81,33.85,22800.0,28.9031,28.9287,28.8945,28.9287,22800.0
2014-01-31 11:25:00,33.85,33.87,33.82,33.85,33000.0,28.9287,28.9458,28.9031,28.9287,33000.0
2014-01-31 11:30:00,33.84,33.89,33.84,33.88,27400.0,28.9202,28.9629,28.9202,28.9544,27400.0
2014-01-31 11:35:00,33.88,33.88,33.85,33.87,14800.0,28.9544,28.9544,28.9287,28.9458,14800.0
2014-01-31 11:40:00,33.86,33.9,33.86,33.89,11200.0,28.9373,28.9714,28.9373,28.9629,11200.0
2014-01-31 11:45:00,33.9,33.95,33.9,33.95,27200.0,28.9714,29.0142,28.9714,29.0142,27200.0
2014-01-31 11:50:00,33.95,33.96,33.87,33.91,64800.0,29.0142,29.0227,28.9458,28.98,64800.0
2014-01-31 11:55:00,33.91,33.96,33.88,33.96,27000.0,28.98,29.0227,28.9544,29.0227,27000.0
2014-01-31 12:00:00,33.96,34.02,33.96,34.01,15000.0,29.0227,29.074,29.0227,29.0655,15000.0
2014-01-31 12:05:00,34.01,34.01,33.99,33.99,18800.0,29.0655,29.0655,29.0484,29.0484,18800.0
2014-01-31 12:10:00,33.99,34.01,33.94,33.95,32600.0,29.0484,29.0655,29.0056,29.0142,32600.0
2014-01-31 12:15:00,33.94,33.94,33.91,33.92,16200.0,29.0056,29.0056,28.98,28.9885,16200.0
2014-01-31 12:20:00,33.92,33.92,33.9,33.9,25400.0,28.9885,28.9885,28.9714,28.9714,25400.0
2014-01-31 12:25:00,33.89,33.92,33.88,33.92,21200.0,28.9629,28.9885,28.9544,28.9885,21200.0
2014-01-31 12:30:00,33.92,33.92,33.87,33.87,20600.0,28.9885,28.9885,28.9458,28.9458,20600.0
2014-01-31 12:35:00,33.86,33.88,33.84,33.87,28800.0,28.9373,28.9544,28.9202,28.9458,28800.0
2014-01-31 12:40:00,33.87,33.88,33.83,33.87,29800.0,28.9458,28.9544,28.9116,28.9458,29800.0
2014-01-31 12:45:00,33.87,33.89,33.86,33.88,61200.0,28.9458,28.9629,28.9373,28.9544,61200.0
2014-01-31 12:50:00,33.89,33.92,33.88,33.91,27400.0,28.9629,28.9885,28.9544,28.98,27400.0
2014-01-31 12:55:00,33.91,33.93,33.91,33.93,21400.0,28.98,28.9971,28.98,28.9971,21400.0
2014-01-31 13:00:00,33.93,33.96,33.91,33.93,30000.0,28.9971,29.0227,28.98,28.9971,30000.0
2014-01-31 13:05:00,33.93,33.94,33.89,33.89,37400.0,28.9971,29.0056,28.9629,28.9629,37400.0
2014-01-31 13:10:00,33.9,33.92,33.89,33.92,26000.0,28.9714,28.9885,28.9629,28.9885,26000.0
2014-01-31 13:15:00,33.93,33.94,33.89,33.91,14400.0,28.9971,29.0056,28.9629,28.98,14400.0
2014-01-31 13:20:00,33.9,33.94,33.88,33.94,66200.0,28.9714,29.0056,28.9544,29.0056,66200.0
2014-01-31 13:25:00,33.94,33.95,33.93,33.95,21800.0,29.0056,29.0142,28.9971,29.0142,21800.0
2014-01-31 13:30:00,33.96,33.98,33.95,33.98,18400.0,29.0227,29.0398,29.0142,29.0398,18400.0
2014-01-31 13:35:00,33.98,34.0,33.97,33.99,13200.0,29.0398,29.0569,29.0313,29.0484,13200.0
2014-01-31 13:40:00,33.99,34.05,33.99,34.04,22800.0,29.0484,29.0996,29.0484,29.0911,22800.0
2014-01-31 13:45:00,34.05,34.09,34.04,34.07,24000.0,29.0996,29.1338,29.0911,29.1167,24000.0
2014-01-31 13:50:00,34.07,34.1,34.07,34.09,24600.0,29.1167,29.1424,29.1167,29.1338,24600.0
2014-01-31 13:55:00,34.1,34.12,34.09,34.12,16000.0,29.1424,29.1595,29.1338,29.1595,16000.0
2014-01-31 14:00:00,34.12,34.14,34.12,34.13,67200.0,29.1595,29.1766,29.1595,29.168,67200.0
2014-01-31 14:05:00,34.13,34.14,34.13,34.14,44600.0,29.168,29.1766,29.168,29.1766,44600.0
2014-01-31 14:10:00,34.14,34.16,34.13,34.15,74000.0,29.1766,29.1936,29.168,29.1851,74000.0
2014-01-31 14:15:00,34.16,34.17,34.12,34.13,34400.0,29.1936,29.2022,29.1595,29.168,34400.0
2014-01-31 14:20:00,34.13,34.13,34.1,34.13,102200.0,29.168,29.168,29.1424,29.168,102200.0
2014-01-31 14:25:00,34.13,34.16,34.13,34.15,39000.0,29.168,29.1936,29.168,29.1851,39000.0
2014-01-31 14:30:00,34.16,34.16,34.12,34.13,15800.0,29.1936,29.1936,29.1595,29.168,15800.0
2014-01-31 14:35:00,34.13,34.16,34.12,34.15,27200.0,29.168,29.1936,29.1595,29.1851,27200.0
2014-01-31 14:40:00,34.15,34.22,34.15,34.22,22200.0,29.1851,29.2449,29.1851,29.2449,22200.0
2014-01-31 14:45:00,34.22,34.22,34.18,34.19,15400.0,29.2449,29.2449,29.2107,29.2193,15400.0
2014-01-31 14:50:00,34.19,34.2,34.14,34.14,22200.0,29.2193,29.2278,29.1766,29.1766,22200.0
2014-01-31 14:55:00,34.15,34.16,34.13,34.14,12800.0,29.1851,29.1936,29.168,29.1766,12800.0
2014-01-31 15:00:00,34.13,34.13,34.06,34.06,82000.0,29.168,29.168,29.1082,29.1082,82000.0
2014-01-31 15:05:00,34.07,34.07,34.02,34.02,32600.0,29.1167,29.1167,29.074,29.074,32600.0
2014-01-31 15:10:00,34.02,34.06,34.02,34.06,27600.0,29.074,29.1082,29.074,29.1082,27600.0
2014-01-31 15:15:00,34.05,34.07,34.02,34.02,38400.0,29.0996,29.1167,29.074,29.074,38400.0
2014-01-31 15:20:00,34.02,34.02,33.97,34.0,44000.0,29.074,29.074,29.0313,29.0569,44000.0
2014-01-31 15:25:00,34.0,34.01,33.98,33.98,65800.0,29.0569,29.0655,29.0398,29.0398,65800.0
2014-01-31 15:30:00,33.99,34.01,33.98,34.0,83400.0,29.0484,29.0655,29.0398,29.0569,83400.0
2014-01-31 15:35:00,34.0,34.01,33.99,33.99,106200.0,29.0569,29.0655,29.0484,29.0484,106200.0
2014-01-31 15:40:00,33.99,34.01,33.97,33.98,99200.0,29.0484,29.0655,29.0313,29.0398,99200.0
2014-01-31 15:45:00,33.98,34.01,33.97,34.0,170600.0,29.0398,29.0655,29.0313,29.0569,170600.0
2014-01-31 15:50:00,34.0,34.01,33.99,33.99,167000.0,29.0569,29.0655,29.0484,29.0484,167000.0
2014-01-31 15:55:00,33.99,33.99,33.92,33.95,179800.0,29.0484,29.0484,28.9885,29.0142,179800.0
2014-02-03 09:30:00,33.92,34.1,33.35,33.8,115400.0,28.9885,29.1424,28.5014,28.886,115400.0
2014-02-03 09:35:00,33.8,33.9,33.73,33.76,63400.0,28.886,28.9714,28.8262,28.8518,63400.0
2014-02-03 09:40:00,33.76,33.82,33.57,33.57,41200.0,28.8518,28.9031,28.6894,28.6894,41200.0
2014-02-03 09:45:00,33.57,33.62,33.47,33.62,116800.0,28.6894,28.7322,28.604,28.7322,116800.0
2014-02-03 09:50:00,33.62,33.73,33.6,33.63,58600.0,28.7322,28.8262,28.7151,28.7407,58600.0
2014-02-03 09:55:00,33.63,33.65,33.52,33.64,40200.0,28.7407,28.7578,28.6467,28.7492,40200.0
2014-02-03 10:00:00,33.63,33.64,33.49,33.55,101800.0,28.7407,28.7492,28.6211,28.6723,101800.0
2014-02-03 10:05:00,33.55,33.58,33.49,33.57,55600.0,28.6723,28.698,28.6211,28.6894,55600.0
2014-02-03 10:10:00,33.58,33.6,33.56,33.59,115800.0,28.698,28.7151,28.6809,28.7065,115800.0
2014-02-03 10:15:00,33.59,33.63,33.58,33.6,78200.0,28.7065,28.7407,28.698,28.7151,78200.0
2014-02-03 10:20:00,33.6,33.63,33.56,33.56,61400.0,28.7151,28.7407,28.6809,28.6809,61400.0
2014-02-03 10:25:00,33.55,33.67,33.52,33.62,146400.0,28.6723,28.7749,28.6467,28.7322,146400.0
2014-02-03 10:30:00,33.61,33.68,33.57,33.6,142400.0,28.7236,28.7834,28.6894,28.7151,142400.0
2014-02-03 10:35:00,33.6,33.63,33.6,33.63,28800.0,28.7151,28.7407,28.7151,28.7407,28800.0
2014-02-03 10:40:00,33.63,33.63,33.59,33.61,85400.0,28.7407,28.7407,28.7065,28.7236,85400.0
2014-02-03 10:45:00,33.61,33.63,33.6,33.6,29200.0,28.7236,28.7407,28.7151,28.7151,29200.0
2014-02-03 10:50:00,33.6,33.63,33.6,33.6,55000.0,28.7151,28.7407,28.7151,28.7151,55000.0
2014-02-03 10:55:00,33.6,33.62,33.59,33.61,55800.0,28.7151,28.7322,28.7065,28.7236,55800.0
2014-02-03 11:00:00,33.62,33.62,33.58,33.6,28600.0,28.7322,28.7322,28.698,28.7151,28600.0
2014-02-03 11:05:00,33.6,33.6,33.57,33.57,15800.0,28.7151,28.7151,28.6894,28.6894,15800.0
2014-02-03 11:10:00,33.58,33.58,33.52,33.53,24000.0,28.698,28.698,28.6467,28.6552,24000.0
2014-02-03 11:15:00,33.52,33.54,33.49,33.5,76800.0,28.6467,28.6638,28.6211,28.6296,76800.0
2014-02-03 11:20:00,33.5,33.51,33.5,33.5,68200.0,28.6296,28.6381,28.6296,28.6296,68200.0
2014-02-03 11:25:00,33.51,33.52,33.5,33.5,58400.0,28.6381,28.6467,28.6296,28.6296,58400.0
2014-02-03 11:30:00,33.51,33.52,33.48,33.48,52200.0,28.6381,28.6467,28.6125,28.6125,52200.0
2014-02-03 11:35:00,33.47,33.52,33.47,33.51,107800.0,28.604,28.6467,28.604,28.6381,107800.0
2014-02-03 11:40:00,33.51,33.51,33.49,33.5,64000.0,28.6381,28.6381,28.6211,28.6296,64000.0
2014-02-03 11:45:00,33.5,33.52,33.47,33.5,45600.0,28.6296,28.6467,28.604,28.6296,45600.0
2014-02-03 11:50:00,33.5,33.5,33.48,33.49,24000.0,28.6296,28.6296,28.6125,28.6211,24000.0
2014-02-03 11:55:00,33.5,33.5,33.45,33.47,79400.0,28.6296,28.6296,28.5869,28.604,79400.0
2014-02-03 12:00:00,33.46,33.46,33.42,33.45,74200.0,28.5954,28.5954,28.5612,28.5869,74200.0
2014-02-03 12:05:00,33.46,33.48,33.42,33.43,87600.0,28.5954,28.6125,28.5612,28.5698,87600.0
2014-02-03 12:10:00,33.43,33.48,33.42,33.44,122400.0,28.5698,28.6125,28.5612,28.5783,122400.0
2014-02-03 12:15:00,33.44,33.44,33.32,33.34,150800.0,28.5783,28.5783,28.4758,28.4929,150800.0
2014-02-03 12:20:00,33.35,33.35,33.29,33.31,30600.0,28.5014,28.5014,28.4501,28.4672,30600.0
2014-02-03 12:25:00,33.31,33.38,33.31,33.37,117200.0,28.4672,28.527,28.4672,28.5185,117200.0
2014-02-03 12:30:00,33.36,33.38,33.35,33.35,15200.0,28.51,28.527,28.5014,28.5014,15200.0
2014-02-03 12:35:00,33.34,33.34,33.3,33.31,34000.0,28.4929,28.4929,28.4587,28.4672,34000.0
2014-02-03 12:40:00,33.31,33.38,33.31,33.37,13000.0,28.4672,28.527,28.4672,28.5185,13000.0
2014-02-03 12:45:00,33.37,33.4,33.36,33.38,18400.0,28.5185,28.5441,28.51,28.527,18400.0
2014-02-03 12:50:00,33.38,33.4,33.36,33.4,38800.0,28.527,28.5441,28.51,28.5441,38800.0
2014-02-03 12:55:00,33.38,33.38,33.33,33.33,22000.0,28.527,28.527,28.4843,28.4843,22000.0
2014-02-03 13:00:00,33.33,33.35,33.26,33.26,86800.0,28.4843,28.5014,28.4245,28.4245,86800.0
2014-02-03 13:05:00,33.26,33.27,33.21,33.23,41000.0,28.4245,28.433,28.3818,28.3989,41000.0
2014-02-03 13:10:00,33.24,33.24,33.21,33.23,20200.0,28.4074,28.4074,28.3818,28.3989,20200.0
2014-02-03 13:15:00,33.23,33.24,33.17,33.17,48200.0,28.3989,28.4074,28.3476,28.3476,48200.0
2014-02-03 13:20:00,33.18,33.18,33.13,33.13,37800.0,28.3561,28.3561,28.3134,28.3134,37800.0
2014-02-03 13:25:00,33.13,33.13,33.08,33.1,97600.0,28.3134,28.3134,28.2707,28.2878,97600.0
2014-02-03 13:30:00,33.1,33.16,33.08,33.16,55800.0,28.2878,28.339,28.2707,28.339,55800.0
2014-02-03 13:35:00,33.16,33.16,33.1,33.11,27000.0,28.339,28.339,28.2878,28.2963,27000.0
2014-02-03 13:40:00,33.11,33.15,33.1,33.13,43200.0,28.2963,28.3305,28.2878,28.3134,43200.0
2014-02-03 13:45:00,33.14,33.14,33.08,33.13,53800.0,28.3219,28.3219,28.2707,28.3134,53800.0
2014-02-03 13:50:00,33.12,33.14,33.1,33.13,34600.0,28.3048,28.3219,28.2878,28.3134,34600.0
2014-02-03 13:55:00,33.13,33.17,33.1,33.12,40200.0,28.3134,28.3476,28.2878,28.3048,40200.0
2014-02-03 14:00:00,33.1,33.14,33.09,33.14,43600.0,28.2878,28.3219,28.2792,28.3219,43600.0
2014-02-03 14:05:00,33.13,33.18,33.12,33.15,45400.0,28.3134,28.3561,28.3048,28.3305,45400.0
2014-02-03 14:10:00,33.15,33.17,33.13,33.15,29000.0,28.3305,28.3476,28.3134,28.3305,29000.0
2014-02-03 14:15:00,33.16,33.19,33.15,33.18,21600.0,28.339,28.3647,28.3305,28.3561,21600.0
2014-02-03 14:20:00,33.18,33.2,33.15,33.17,26800.0,28.3561,28.3732,28.3305,28.3476,26800.0
2014-02-03 14:25:00,33.17,33.2,33.16,33.19,23200.0,28.3476,28.3732,28.339,28.3647,23200.0
2014-02-03 14:30:00,33.19,33.22,33.16,33.16,34200.0,28.3647,28.3903,28.339,28.339,34200.0
2014-02-03 14:35:00,33.17,33.2,33.14,33.15,53600.0,28.3476,28.3732,28.3219,28.3305,53600.0
2014-02-03 14:40:00,33.16,33.18,33.13,33.17,76200.0,28.339,28.3561,28.3134,28.3476,76200.0
2014-02-03 14:45:00,33.16,33.18,33.15,33.16,47200.0,28.339,28.3561,28.3305,28.339,47200.0
2014-02-03 14:50:00,33.16,33.17,33.11,33.12,42800.0,28.339,28.3476,28.2963,28.3048,42800.0
2014-02-03 14:55:00,33.11,33.16,33.1,33.13,117400.0,28.2963,28.339,28.2878,28.3134,117400.0
2014-02-03 15:00:00,33.13,33.14,33.11,33.13,110600.0,28.3134,28.3219,28.2963,28.3134,110600.0
2014-02-03 15:05:00,33.13,33.13,33.1,33.12,70400.0,28.3134,28.3134,28.2878,28.3048,70400.0
2014-02-03 15:10:00,33.12,33.12,33.07,33.11,67000.0,28.3048,28.3048,28.2621,28.2963,67000.0
2014-02-03 15:15:00,33.11,33.13,33.1,33.12,74200.0,28.2963,28.3134,28.2878,28.3048,74200.0
2014-02-03 15:20:00,33.12,33.13,33.11,33.12,126000.0,28.3048,28.3134,28.2963,28.3048,126000.0
2014-02-03 15:25:00,33.12,33.13,33.09,33.13,61400.0,28.3048,28.3134,28.2792,28.3134,61400.0
2014-02-03 15:30:00,33.13,33.13,33.09,33.09,72200.0,28.3134,28.3134,28.2792,28.2792,72200.0
2014-02-03 15:35:00,33.1,33.1,33.04,33.05,91200.0,28.2878,28.2878,28.2365,28.245,91200.0
2014-02-03 15:40:00,33.06,33.06,33.02,33.02,67400.0,28.2536,28.2536,28.2194,28.2194,67400.0
2014-02-03 15:45:00,33.02,33.02,32.94,32.95,172800.0,28.2194,28.2194,28.151,28.1596,172800.0
2014-02-03 15:50:00,32.95,32.99,32.94,32.98,151400.0,28.1596,28.1937,28.151,28.1852,151400.0
2014-02-03 15:55:00,32.99,33.01,32.96,32.97,244000.0,28.1937,28.2108,28.1681,28.1767,244000.0
2014-02-04 09:30:00,33.18,33.38,33.03,33.06,98600.0,28.3561,28.527,28.2279,28.2536,98600.0
2014-02-04 09:35:00,33.05,33.05,32.94,32.98,60000.0,28.245,28.245,28.151,28.1852,60000.0
2014-02-04 09:40:00,32.96,33.0,32.94,32.99,29200.0,28.1681,28.2023,28.151,28.1937,29200.0
2014-02-04 09:45:00,32.99,33.01,32.93,32.97,43000.0,28.1937,28.2108,28.1425,28.1767,43000.0
2014-02-04 09:50:00,32.99,33.02,32.97,33.02,48800.0,28.1937,28.2194,28.1767,28.2194,48800.0
2014-02-04 09:55:00,33.02,33.1,33.01,33.08,31200.0,28.2194,28.2878,28.2108,28.2707,31200.0
2014-02-04 10:00:00,33.08,33.09,33.02,33.02,35400.0,28.2707,28.2792,28.2194,28.2194,35400.0
2014-02-04 10:05:00,33.02,33.09,33.01,33.08,121000.0,28.2194,28.2792,28.2108,28.2707,121000.0
2014-02-04 10:10:00,33.09,33.13,33.07,33.1,58400.0,28.2792,28.3134,28.2621,28.2878,58400.0
2014-02-04 10:15:00,33.1,33.13,33.07,33.08,52200.0,28.2878,28.3134,28.2621,28.2707,52200.0
2014-02-04 10:20:00,33.08,33.08,33.0,33.02,30400.0,28.2707,28.2707,28.2023,28.2194,30400.0
2014-02-04 10:25:00,33.02,33.03,33.0,33.02,18000.0,28.2194,28.2279,28.2023,28.2194,18000.0
2014-02-04 10:30:00,33.04,33.07,33.03,33.06,25200.0,28.2365,28.2621,28.2279,28.2536,25200.0
2014-02-04 10:35:00,33.06,33.07,33.0,33.01,94400.0,28.2536,28.2621,28.2023,28.2108,94400.0
2014-02-04 10:40:00,33.01,33.03,32.99,32.99,64000.0,28.2108,28.2279,28.1937,28.1937,64000.0
2014-02-04 10:45:00,33.01,33.02,32.99,33.02,77200.0,28.2108,28.2194,28.1937,28.2194,77200.0
2014-02-04 10:50:00,33.02,33.05,32.99,33.02,58200.0,28.2194,28.245,28.1937,28.2194,58200.0
2014-02-04 10:55:00,33.02,33.06,32.99,33.04,15800.0,28.2194,28.2536,28.1937,28.2365,15800.0
2014-02-04 11:00:00,33.03,33.16,33.01,33.1,28800.0,28.2279,28.339,28.2108,28.2878,28800.0
2014-02-04 11:05:00,33.1,33.13,33.09,33.13,19800.0,28.2878,28.3134,28.2792,28.3134,19800.0
2014-02-04 11:10:00,33.15,33.15,33.08,33.11,23200.0,28.3305,28.3305,28.2707,28.2963,23200.0
2014-02-04 11:15:00,33.1,33.1,33.03,33.04,33600.0,28.2878,28.2878,28.2279,28.2365,33600.0
2014-02-04 11:20:00,33.04,33.04,33.0,33.01,15200.0,28.2365,28.2365,28.2023,28.2108,15200.0
2014-02-04 11:25:00,33.02,33.04,32.99,33.02,35200.0,28.2194,28.2365,28.1937,28.2194,35200.0
2014-02-04 11:30:00,33.02,33.02,32.99,33.02,43600.0,28.2194,28.2194,28.1937,28.2194,43600.0
2014-02-04 11:35:00,33.02,33.02,32.99,33.0,142000.0,28.2194,28.2194,28.1937,28.2023,142000.0
2014-02-04 11:40:00,32.99,33.0,32.97,33.0,55400.0,28.1937,28.2023,28.1767,28.2023,55400.0
2014-02-04 11:45:00,33.0,33.0,32.97,32.98,69600.0,28.2023,28.2023,28.1767,28.1852,69600.0
2014-02-04 11:50:00,32.97,32.98,32.96,32.98,25400.0,28.1767,28.1852,28.1681,28.1852,25400.0
2014-02-04 11:55:00,32.99,32.99,32.97,32.98,19200.0,28.1937,28.1937,28.1767,28.1852,19200.0
2014-02-04 12:00:00,32.98,32.98,32.97,32.98,38800.0,28.1852,28.1852,28.1767,28.1852,38800.0
2014-02-04 12:05:00,32.98,32.98,32.96,32.97,23800.0,28.1852,28.1852,28.1681,28.1767,23800.0
2014-02-04 12:10:00,32.98,32.98,32.97,32.97,28200.0,28.1852,28.1852,28.1767,28.1767,28200.0
2014-02-04 12:15:00,32.97,32.99,32.95,32.99,41000.0,28.1767,28.1937,28.1596,28.1937,41000.0
2014-02-04 12:20:00,32.99,33.01,32.98,32.99,47800.0,28.1937,28.2108,28.1852,28.1937,47800.0
2014-02-04 12:25:00,32.99,33.01,32.98,32.98,21800.0,28.1937,28.2108,28.1852,28.1852,21800.0
2014-02-04 12:30:00,32.99,33.02,32.97,33.02,212000.0,28.1937,28.2194,28.1767,28.2194,212000.0
2014-02-04 12:35:00,33.02,33.04,33.02,33.02,17600.0,28.2194,28.2365,28.2194,28.2194,17600.0
2014-02-04 12:40:00,33.02,33.07,33.01,33.07,23400.0,28.2194,28.2621,28.2108,28.2621,23400.0
2014-02-04 12:45:00,33.07,33.07,33.05,33.05,12400.0,28.2621,28.2621,28.245,28.245,12400.0
2014-02-04 12:50:00,33.04,33.04,33.01,33.02,16600.0,28.2365,28.2365,28.2108,28.2194,16600.0
2014-02-04 12:55:00,33.02,33.03,33.02,33.03,12800.0,28.2194,28.2279,28.2194,28.2279,12800.0
2014-02-04 13:00:00,33.03,33.04,33.0,33.02,22600.0,28.2279,28.2365,28.2023,28.2194,22600.0
2014-02-04 13:05:00,33.02,33.03,33.0,33.01,21800.0,28.2194,28.2279,28.2023,28.2108,21800.0
2014-02-04 13:10:00,33.0,33.01,32.98,32.99,107600.0,28.2023,28.2108,28.1852,28.1937,107600.0
2014-02-04 13:15:00,32.99,33.03,32.99,33.02,11800.0,28.1937,28.2279,28.1937,28.2194,11800.0
2014-02-04 13:20:00,33.02,33.02,33.01,33.01,8600.0,28.2194,28.2194,28.2108,28.2108,8600.0
2014-02-04 13:25:00,33.01,33.04,33.01,33.02,132400.0,28.2108,28.2365,28.2108,28.2194,132400.0
2014-02-04 13:30:00,33.03,33.04,33.02,33.03,175800.0,28.2279,28.2365,28.2194,28.2279,175800.0
2014-02-04 13:35:00,33.03,33.03,32.99,33.02,61000.0,28.2279,28.2279,28.1937,28.2194,61000.0
2014-02-04 13:40:00,33.02,33.02,33.01,33.02,22200.0,28.2194,28.2194,28.2108,28.2194,22200.0
2014-02-04 13:45:00,33.02,33.02,32.99,33.0,16200.0,28.2194,28.2194,28.1937,28.2023,16200.0
2014-02-04 13:50:00,33.0,33.01,32.96,32.99,39800.0,28.2023,28.2108,28.1681,28.1937,39800.0
2014-02-04 13:55:00,33.0,33.01,32.97,32.99,23000.0,28.2023,28.2108,28.1767,28.1937,23000.0
2014-02-04 14:00:00,32.99,33.02,32.99,33.02,48000.0,28.1937,28.2194,28.1937,28.2194,48000.0
2014-02-04 14:05:00,33.02,33.02,33.0,33.02,18800.0,28.2194,28.2194,28.2023,28.2194,18800.0
2014-02-04 14:10:00,33.01,33.02,33.0,33.02,39400.0,28.2108,28.2194,28.2023,28.2194,39400.0
2014-02-04 14:15:00,33.02,33.02,32.99,32.99,16400.0,28.2194,28.2194,28.1937,28.1937,16400.0
2014-02-04 14:20:00,32.99,33.02,32.99,33.0,33400.0,28.1937,28.2194,28.1937,28.2023,33400.0
2014-02-04 14:25:00,33.0,33.01,32.98,32.98,31200.0,28.2023,28.2108,28.1852,28.1852,31200.0
2014-02-04 14:30:00,32.99,33.01,32.99,33.0,62400.0,28.1937,28.2108,28.1937,28.2023,62400.0
2014-02-04 14:35:00,33.0,33.01,32.99,33.01,29800.0,28.2023,28.2108,28.1937,28.2108,29800.0
2014-02-04 14:40:00,33.01,33.04,33.0,33.02,49600.0,28.2108,28.2365,28.2023,28.2194,49600.0
2014-02-04 14:45:00,33.02,33.03,33.0,33.01,130200.0,28.2194,28.2279,28.2023,28.2108,130200.0
2014-02-04 14:50:00,33.01,33.02,32.99,33.01,27000.0,28.2108,28.2194,28.1937,28.2108,27000.0
2014-02-04 14:55:00,33.01,33.02,33.0,33.01,44600.0,28.2108,28.2194,28.2023,28.2108,44600.0
2014-02-04 15:00:00,33.01,33.02,33.0,33.01,34400.0,28.2108,28.2194,28.2023,28.2108,34400.0
2014-02-04 15:05:00,33.01,33.01,32.99,33.01,116000.0,28.2108,28.2108,28.1937,28.2108,116000.0
2014-02-04 15:10:00,33.01,33.01,32.99,33.01,29800.0,28.2108,28.2108,28.1937,28.2108,29800.0
2014-02-04 15:15:00,33.01,33.01,32.96,32.96,74600.0,28.2108,28.2108,28.1681,28.1681,74600.0
2014-02-04 15:20:00,32.96,32.96,32.92,32.93,73400.0,28.1681,28.1681,28.1339,28.1425,73400.0
2014-02-04 15:25:00,32.93,32.94,32.87,32.88,46000.0,28.1425,28.151,28.0912,28.0997,46000.0
2014-02-04 15:30:00,32.88,32.95,32.85,32.94,51800.0,28.0997,28.1596,28.0741,28.151,51800.0
2014-02-04 15:35:00,32.93,32.96,32.93,32.95,63400.0,28.1425,28.1681,28.1425,28.1596,63400.0
2014-02-04 15:40:00,32.95,32.96,32.93,32.94,60000.0,28.1596,28.1681,28.1425,28.151,60000.0
2014-02-04 15:45:00,32.94,32.96,32.93,32.93,66600.0,28.151,28.1681,28.1425,28.1425,66600.0
2014-02-04 15:50:00,32.94,32.95,32.9,32.9,186600.0,28.151,28.1596,28.1168,28.1168,186600.0
2014-02-04 15:55:00,32.9,32.91,32.87,32.88,233400.0,28.1168,28.1254,28.0912,28.0997,233400.0
2014-02-05 09:30:00,32.83,33.0,32.74,32.75,87200.0,28.057,28.2023,27.9801,27.9886,87200.0
2014-02-05 09:35:00,32.75,32.79,32.74,32.76,78200.0,27.9886,28.0228,27.9801,27.9972,78200.0
2014-02-05 09:40:00,32.76,32.79,32.61,32.66,83800.0,27.9972,28.0228,27.869,27.9117,83800.0
2014-02-05 09:45:00,32.66,32.66,32.58,32.6,139800.0,27.9117,27.9117,27.8434,27.8605,139800.0
2014-02-05 09:50:00,32.6,32.67,32.6,32.65,165600.0,27.8605,27.9203,27.8605,27.9032,165600.0
2014-02-05 09:55:00,32.65,32.71,32.62,32.68,87200.0,27.9032,27.9545,27.8775,27.9288,87200.0
2014-02-05 10:00:00,32.68,32.86,32.68,32.8,103000.0,27.9288,28.0827,27.9288,28.0314,103000.0
2014-02-05 10:05:00,32.8,32.81,32.65,32.66,68800.0,28.0314,28.0399,27.9032,27.9117,68800.0
2014-02-05 10:10:00,32.65,32.7,32.63,32.7,88200.0,27.9032,27.9459,27.8861,27.9459,88200.0
2014-02-05 10:15:00,32.71,32.72,32.65,32.7,138000.0,27.9545,27.963,27.9032,27.9459,138000.0
2014-02-05 10:20:00,32.7,32.74,32.67,32.74,1022600.0,27.9459,27.9801,27.9203,27.9801,1022600.0
2014-02-05 10:25:00,32.73,32.78,32.72,32.72,227200.0,27.9716,28.0143,27.963,27.963,227200.0
2014-02-05 10:30:00,32.72,32.77,32.67,32.76,87200.0,27.963,28.0057,27.9203,27.9972,87200.0
2014-02-05 10:35:00,32.76,32.77,32.73,32.76,38600.0,27.9972,28.0057,27.9716,27.9972,38600.0
2014-02-05 10:40:00,32.76,32.77,32.74,32.76,145200.0,27.9972,28.0057,27.9801,27.9972,145200.0
2014-02-05 10:45:00,32.75,32.76,32.67,32.73,68600.0,27.9886,27.9972,27.9203,27.9716,68600.0
2014-02-05 10:50:00,32.74,32.74,32.68,32.7,79000.0,27.9801,27.9801,27.9288,27.9459,79000.0
2014-02-05 10:55:00,32.71,32.72,32.68,32.7,90400.0,27.9545,27.963,27.9288,27.9459,90400.0
2014-02-05 11:00:00,32.69,32.7,32.67,32.69,55400.0,27.9374,27.9459,27.9203,27.9374,55400.0
2014-02-05 11:05:00,32.69,32.7,32.68,32.69,104000.0,27.9374,27.9459,27.9288,27.9374,104000.0
2014-02-05 11:10:00,32.69,32.71,32.68,32.68,115400.0,27.9374,27.9545,27.9288,27.9288,115400.0
2014-02-05 11:15:00,32.68,32.69,32.67,32.67,124600.0,27.9288,27.9374,27.9203,27.9203,124600.0
2014-02-05 11:20:00,32.67,32.7,32.66,32.66,106400.0,27.9203,27.9459,27.9117,27.9117,106400.0
2014-02-05 11:25:00,32.67,32.71,32.67,32.68,109200.0,27.9203,27.9545,27.9203,27.9288,109200.0
2014-02-05 11:30:00,32.69,32.69,32.63,32.67,50200.0,27.9374,27.9374,27.8861,27.9203,50200.0
2014-02-05 11:35:00,32.66,32.68,32.65,32.65,57400.0,27.9117,27.9288,27.9032,27.9032,57400.0
2014-02-05 11:40:00,32.65,32.67,32.65,32.66,50800.0,27.9032,27.9203,27.9032,27.9117,50800.0
2014-02-05 11:45:00,32.67,32.69,32.66,32.66,70000.0,27.9203,27.9374,27.9117,27.9117,70000.0
2014-02-05 11:50:00,32.66,32.67,32.6,32.62,80600.0,27.9117,27.9203,27.8605,27.8775,80600.0
2014-02-05 11:55:00,32.62,32.65,32.61,32.63,78800.0,27.8775,27.9032,27.869,27.8861,78800.0
2014-02-05 12:00:00,32.64,32.66,32.62,32.63,43200.0,27.8946,27.9117,27.8775,27.8861,43200.0
2014-02-05 12:05:00,32.63,32.63,32.61,32.62,50400.0,27.8861,27.8861,27.869,27.8775,50400.0
2014-02-05 12:10:00,32.61,32.61,32.59,32.59,191000.0,27.869,27.869,27.8519,27.8519,191000.0
2014-02-05 12:15:00,32.6,32.6,32.59,32.6,76000.0,27.8605,27.8605,27.8519,27.8605,76000.0
2014-02-05 12:20:00,32.6,32.61,32.6,32.6,78400.0,27.8605,27.869,27.8605,27.8605,78400.0
2014-02-05 12:25:00,32.6,32.66,32.6,32.63,76200.0,27.8605,27.9117,27.8605,27.8861,76200.0
2014-02-05 12:30:00,32.63,32.66,32.63,32.65,48800.0,27.8861,27.9117,27.8861,27.9032,48800.0
2014-02-05 12:35:00,32.64,32.65,32.63,32.63,45800.0,27.8946,27.9032,27.8861,27.8861,45800.0
2014-02-05 12:40:00,32.63,32.65,32.59,32.6,154400.0,27.8861,27.9032,27.8519,27.8605,154400.0
2014-02-05 12:45:00,32.6,32.6,32.59,32.6,88400.0,27.8605,27.8605,27.8519,27.8605,88400.0
2014-02-05 12:50:00,32.6,32.6,32.59,32.6,65200.0,27.8605,27.8605,27.8519,27.8605,65200.0
2014-02-05 12:55:00,32.59,32.6,32.59,32.59,166800.0,27.8519,27.8605,27.8519,27.8519,166800.0
2014-02-05 13:00:00,32.59,32.6,32.59,32.59,76200.0,27.8519,27.8605,27.8519,27.8519,76200.0
2014-02-05 13:05:00,32.59,32.6,32.58,32.6,88200.0,27.8519,27.8605,27.8434,27.8605,88200.0
2014-02-05 13:10:00,32.6,32.6,32.59,32.6,85600.0,27.8605,27.8605,27.8519,27.8605,85600.0
2014-02-05 13:15:00,32.6,32.6,32.6,32.6,172200.0,27.8605,27.8605,27.8605,27.8605,172200.0
2014-02-05 13:20:00,32.6,32.6,32.59,32.59,106800.0,27.8605,27.8605,27.8519,27.8519,106800.0
2014-02-05 13:25:00,32.59,32.6,32.59,32.59,71600.0,27.8519,27.8605,27.8519,27.8519,71600.0
2014-02-05 13:30:00,32.59,32.61,32.59,32.6,68000.0,27.8519,27.869,27.8519,27.8605,68000.0
2014-02-05 13:35:00,32.6,32.61,32.6,32.61,67800.0,27.8605,27.869,27.8605,27.869,67800.0
2014-02-05 13:40:00,32.61,32.66,32.61,32.66,79600.0,27.869,27.9117,27.869,27.9117,79600.0
2014-02-05 13:45:00,32.66,32.67,32.66,32.67,98400.0,27.9117,27.9203,27.9117,27.9203,98400.0
2014-02-05 13:50:00,32.67,32.68,32.66,32.68,99800.0,27.9203,27.9288,27.9117,27.9288,99800.0
2014-02-05 13:55:00,32.68,32.73,32.66,32.7,164000.0,27.9288,27.9716,27.9117,27.9459,164000.0
2014-02-05 14:00:00,32.7,32.72,32.69,32.7,183200.0,27.9459,27.963,27.9374,27.9459,183200.0
2014-02-05 14:05:00,32.7,32.73,32.68,32.73,169800.0,27.9459,27.9716,27.9288,27.9716,169800.0
2014-02-05 14:10:00,32.74,32.74,32.7,32.73,99000.0,27.9801,27.9801,27.9459,27.9716,99000.0
2014-02-05 14:15:00,32.73,32.74,32.72,32.74,105600.0,27.9716,27.9801,27.963,27.9801,105600.0
2014-02-05 14:20:00,32.74,32.82,32.72,32.81,118200.0,27.9801,28.0485,27.963,28.0399,118200.0
2014-02-05 14:25:00,32.82,32.93,32.82,32.93,108600.0,28.0485,28.1425,28.0485,28.1425,108600.0
2014-02-05 14:30:00,32.93,33.02,32.93,33.02,122200.0,28.1425,28.2194,28.1425,28.2194,122200.0
2014-02-05 14:35:00,33.02,33.02,32.92,32.92,102000.0,28.2194,28.2194,28.1339,28.1339,102000.0
2014-02-05 14:40:00,32.92,32.98,32.9,32.98,40000.0,28.1339,28.1852,28.1168,28.1852,40000.0
2014-02-05 14:45:00,32.98,32.99,32.96,32.99,44000.0,28.1852,28.1937,28.1681,28.1937,44000.0
2014-02-05 14:50:00,32.99,33.01,32.99,32.99,52600.0,28.1937,28.2108,28.1937,28.1937,52600.0
2014-02-05 14:55:00,32.99,33.02,32.99,33.02,49400.0,28.1937,28.2194,28.1937,28.2194,49400.0
2014-02-05 15:00:00,33.02,33.02,32.99,32.99,47600.0,28.2194,28.2194,28.1937,28.1937,47600.0
2014-02-05 15:05:00,32.99,33.04,32.99,33.04,95800.0,28.1937,28.2365,28.1937,28.2365,95800.0
2014-02-05 15:10:00,33.04,33.12,33.03,33.12,127600.0,28.2365,28.3048,28.2279,28.3048,127600.0
2014-02-05 15:15:00,33.12,33.21,33.12,33.2,107000.0,28.3048,28.3818,28.3048,28.3732,107000.0
2014-02-05 15:20:00,33.21,33.22,33.08,33.1,112800.0,28.3818,28.3903,28.2707,28.2878,112800.0
2014-02-05 15:25:00,33.1,33.13,33.06,33.13,98200.0,28.2878,28.3134,28.2536,28.3134,98200.0
2014-02-05 15:30:00,33.13,33.15,33.12,33.15,66200.0,28.3134,28.3305,28.3048,28.3305,66200.0
2014-02-05 15:35:00,33.15,33.15,33.12,33.13,79000.0,28.3305,28.3305,28.3048,28.3134,79000.0
2014-02-05 15:40:00,33.13,33.18,33.13,33.18,79400.0,28.3134,28.3561,28.3134,28.3561,79400.0
2014-02-05 15:45:00,33.18,33.2,33.17,33.2,91600.0,28.3561,28.3732,28.3476,28.3732,91600.0
2014-02-05 15:50:00,33.2,33.21,33.14,33.14,153600.0,28.3732,28.3818,28.3219,28.3219,153600.0
2014-02-05 15:55:00,33.14,33.18,33.13,33.14,284600.0,28.3219,28.3561,28.3134,28.3219,284600.0
2014-02-06 09:30:00,33.23,33.57,33.16,33.55,226000.0,28.3989,28.6894,28.339,28.6723,226000.0
2014-02-06 09:35:00,33.55,33.74,33.55,33.71,127200.0,28.6723,28.8347,28.6723,28.8091,127200.0
2014-02-06 09:40:00,33.72,33.9,33.68,33.85,135600.0,28.8176,28.9714,28.7834,28.9287,135600.0
2014-02-06 09:45:00,33.84,34.02,33.84,34.02,127000.0,28.9202,29.074,28.9202,29.074,127000.0
2014-02-06 09:50:00,34.03,34.19,34.03,34.14,212200.0,29.0825,29.2193,29.0825,29.1766,212200.0
2014-02-06 09:55:00,34.15,34.32,34.15,34.3,114800.0,29.1851,29.3304,29.1851,29.3133,114800.0
2014-02-06 10:00:00,34.3,34.34,34.22,34.33,105000.0,29.3133,29.3475,29.2449,29.3389,105000.0
2014-02-06 10:05:00,34.33,34.38,34.3,34.3,172000.0,29.3389,29.3817,29.3133,29.3133,172000.0
2014-02-06 10:10:00,34.31,34.32,34.15,34.16,151800.0,29.3218,29.3304,29.1851,29.1936,151800.0
2014-02-06 10:15:00,34.16,34.24,34.15,34.22,111400.0,29.1936,29.262,29.1851,29.2449,111400.0
2014-02-06 10:20:00,34.22,34.3,34.22,34.3,95200.0,29.2449,29.3133,29.2449,29.3133,95200.0
2014-02-06 10:25:00,34.3,34.33,34.26,34.27,109400.0,29.3133,29.3389,29.2791,29.2877,109400.0
2014-02-06 10:30:00,34.27,34.3,34.27,34.3,37600.0,29.2877,29.3133,29.2877,29.3133,37600.0
2014-02-06 10:35:00,34.3,34.34,34.27,34.34,41000.0,29.3133,29.3475,29.2877,29.3475,41000.0
2014-02-06 10:40:00,34.34,34.42,34.33,34.42,79800.0,29.3475,29.4158,29.3389,29.4158,79800.0
2014-02-06 10:45:00,34.42,34.47,34.4,34.44,71400.0,29.4158,29.4586,29.3988,29.4329,71400.0
2014-02-06 10:50:00,34.43,34.48,34.43,34.48,49600.0,29.4244,29.4671,29.4244,29.4671,49600.0
2014-02-06 10:55:00,34.48,34.52,34.44,34.52,79400.0,29.4671,29.5013,29.4329,29.5013,79400.0
2014-02-06 11:00:00,34.51,34.52,34.46,34.48,48200.0,29.4928,29.5013,29.45,29.4671,48200.0
2014-02-06 11:05:00,34.48,34.54,34.48,34.49,50800.0,29.4671,29.5184,29.4671,29.4757,50800.0
2014-02-06 11:10:00,34.49,34.51,34.43,34.43,51000.0,29.4757,29.4928,29.4244,29.4244,51000.0
2014-02-06 11:15:00,34.43,34.43,34.35,34.35,55200.0,29.4244,29.4244,29.356,29.356,55200.0
2014-02-06 11:20:00,34.35,34.35,34.31,34.31,36200.0,29.356,29.356,29.3218,29.3218,36200.0
2014-02-06 11:25:00,34.32,34.35,34.31,34.34,35200.0,29.3304,29.356,29.3218,29.3475,35200.0
2014-02-06 11:30:00,34.34,34.38,34.33,34.33,33600.0,29.3475,29.3817,29.3389,29.3389,33600.0
2014-02-06 11:35:00,34.32,34.38,34.32,34.38,33000.0,29.3304,29.3817,29.3304,29.3817,33000.0
2014-02-06 11:40:00,34.38,34.46,34.38,34.45,34200.0,29.3817,29.45,29.3817,29.4415,34200.0
2014-02-06 11:45:00,34.45,34.46,34.43,34.45,50800.0,29.4415,29.45,29.4244,29.4415,50800.0
2014-02-06 11:50:00,34.45,34.51,34.44,34.48,51000.0,29.4415,29.4928,29.4329,29.4671,51000.0
2014-02-06 11:55:00,34.48,34.48,34.41,34.45,34200.0,29.4671,29.4671,29.4073,29.4415,34200.0
2014-02-06 12:00:00,34.46,34.53,34.46,34.51,66600.0,29.45,29.5099,29.45,29.4928,66600.0
2014-02-06 12:05:00,34.51,34.56,34.51,34.54,46400.0,29.4928,29.5355,29.4928,29.5184,46400.0
2014-02-06 12:10:00,34.54,34.55,34.5,34.54,31400.0,29.5184,29.5269,29.4842,29.5184,31400.0
2014-02-06 12:15:00,34.54,34.57,34.53,34.57,45600.0,29.5184,29.544,29.5099,29.544,45600.0
2014-02-06 12:20:00,34.57,34.57,34.52,34.52,31800.0,29.544,29.544,29.5013,29.5013,31800.0
2014-02-06 12:25:00,34.54,34.56,34.53,34.55,19200.0,29.5184,29.5355,29.5099,29.5269,19200.0
2014-02-06 12:30:00,34.56,34.56,34.5,34.51,22400.0,29.5355,29.5355,29.4842,29.4928,22400.0
2014-02-06 12:35:00,34.5,34.5,34.48,34.49,15800.0,29.4842,29.4842,29.4671,29.4757,15800.0
2014-02-06 12:40:00,34.49,34.55,34.49,34.54,32600.0,29.4757,29.5269,29.4757,29.5184,32600.0
2014-02-06 12:45:00,34.55,34.57,34.53,34.54,39400.0,29.5269,29.544,29.5099,29.5184,39400.0
2014-02-06 12:50:00,34.53,34.54,34.51,34.54,22000.0,29.5099,29.5184,29.4928,29.5184,22000.0
2014-02-06 12:55:00,34.54,34.55,34.52,34.52,26400.0,29.5184,29.5269,29.5013,29.5013,26400.0
2014-02-06 13:00:00,34.52,34.56,34.52,34.56,24800.0,29.5013,29.5355,29.5013,29.5355,24800.0
2014-02-06 13:05:00,34.55,34.59,34.55,34.57,35200.0,29.5269,29.5611,29.5269,29.544,35200.0
2014-02-06 13:10:00,34.57,34.58,34.51,34.51,30800.0,29.544,29.5526,29.4928,29.4928,30800.0
2014-02-06 13:15:00,34.51,34.51,34.45,34.45,31000.0,29.4928,29.4928,29.4415,29.4415,31000.0
2014-02-06 13:20:00,34.45,34.45,34.41,34.41,39200.0,29.4415,29.4415,29.4073,29.4073,39200.0
2014-02-06 13:25:00,34.4,34.45,34.4,34.44,30600.0,29.3988,29.4415,29.3988,29.4329,30600.0
2014-02-06 13:30:00,34.44,34.46,34.38,34.4,56000.0,29.4329,29.45,29.3817,29.3988,56000.0
2014-02-06 13:35:00,34.4,34.41,34.38,34.41,33200.0,29.3988,29.4073,29.3817,29.4073,33200.0
2014-02-06 13:40:00,34.4,34.43,34.4,34.43,23400.0,29.3988,29.4244,29.3988,29.4244,23400.0
2014-02-06 13:45:00,34.43,34.44,34.41,34.43,39600.0,29.4244,29.4329,29.4073,29.4244,39600.0
2014-02-06 13:50:00,34.44,34.49,34.44,34.49,47800.0,29.4329,29.4757,29.4329,29.4757,47800.0
2014-02-06 13:55:00,34.49,34.52,34.47,34.52,33400.0,29.4757,29.5013,29.4586,29.5013,33400.0
2014-02-06 14:00:00,34.52,34.55,34.51,34.54,49400.0,29.5013,29.5269,29.4928,29.5184,49400.0
2014-02-06 14:05:00,34.55,34.55,34.49,34.51,39000.0,29.5269,29.5269,29.4757,29.4928,39000.0
2014-02-06 14:10:00,34.5,34.53,34.5,34.52,46000.0,29.4842,29.5099,29.4842,29.5013,46000.0
2014-02-06 14:15:00,34.52,34.57,34.52,34.56,39200.0,29.5013,29.544,29.5013,29.5355,39200.0
2014-02-06 14:20:00,34.56,34.6,34.56,34.59,38600.0,29.5355,29.5697,29.5355,29.5611,38600.0
2014-02-06 14:25:00,34.6,34.6,34.57,34.59,38600.0,29.5697,29.5697,29.544,29.5611,38600.0
2014-02-06 14:30:00,34.59,34.6,34.54,34.58,103400.0,29.5611,29.5697,29.5184,29.5526,103400.0
2014-02-06 14:35:00,34.58,34.63,34.58,34.59,104000.0,29.5526,29.5953,29.5526,29.5611,104000.0
2014-02-06 14:40:00,34.58,34.58,34.56,34.56,31800.0,29.5526,29.5526,29.5355,29.5355,31800.0
2014-02-06 14:45:00,34.56,34.57,34.55,34.57,35600.0,29.5355,29.544,29.5269,29.544,35600.0
2014-02-06 14:50:00,34.57,34.63,34.57,34.62,46200.0,29.544,29.5953,29.544,29.5868,46200.0
2014-02-06 14:55:00,34.62,34.63,34.57,34.62,41000.0,29.5868,29.5953,29.544,29.5868,41000.0
2014-02-06 15:00:00,34.63,34.63,34.59,34.6,49000.0,29.5953,29.5953,29.5611,29.5697,49000.0
2014-02-06 15:05:00,34.6,34.63,34.6,34.63,47200.0,29.5697,29.5953,29.5697,29.5953,47200.0
2014-02-06 15:10:00,34.64,34.64,34.57,34.57,53600.0,29.6039,29.6039,29.544,29.544,53600.0
2014-02-06 15:15:00,34.57,34.6,34.57,34.6,50800.0,29.544,29.5697,29.544,29.5697,50800.0
2014-02-06 15:20:00,34.6,34.66,34.59,34.66,117800.0,29.5697,29.621,29.5611,29.621,117800.0
2014-02-06 15:25:00,34.66,34.68,34.64,34.68,93800.0,29.621,29.638,29.6039,29.638,93800.0
2014-02-06 15:30:00,34.68,34.69,34.64,34.64,77800.0,29.638,29.6466,29.6039,29.6039,77800.0
2014-02-06 15:35:00,34.64,34.65,34.63,34.63,64600.0,29.6039,29.6124,29.5953,29.5953,64600.0
2014-02-06 15:40:00,34.63,34.65,34.63,34.64,92800.0,29.5953,29.6124,29.5953,29.6039,92800.0
2014-02-06 15:45:00,34.64,34.66,34.63,34.65,127800.0,29.6039,29.621,29.5953,29.6124,127800.0
2014-02-06 15:50:00,34.65,34.67,34.63,34.66,168400.0,29.6124,29.6295,29.5953,29.621,168400.0
2014-02-06 15:55:00,34.66,34.68,34.64,34.66,243400.0,29.621,29.638,29.6039,29.621,243400.0
2014-02-07 09:30:00,34.51,34.7,34.16,34.47,175600.0,29.4928,29.6551,29.1936,29.4586,175600.0
2014-02-07 09:35:00,34.47,34.7,34.44,34.55,116200.0,29.4586,29.6551,29.4329,29.5269,116200.0
2014-02-07 09:40:00,34.54,34.8,34.52,34.56,129400.0,29.5184,29.7406,29.5013,29.5355,129400.0
2014-02-07 09:45:00,34.55,34.57,34.47,34.54,47200.0,29.5269,29.544,29.4586,29.5184,47200.0
2014-02-07 09:50:00,34.52,34.55,34.46,34.52,41600.0,29.5013,29.5269,29.45,29.5013,41600.0
2014-02-07 09:55:00,34.52,34.58,34.51,34.58,32200.0,29.5013,29.5526,29.4928,29.5526,32200.0
2014-02-07 10:00:00,34.57,34.63,34.49,34.49,82400.0,29.544,29.5953,29.4757,29.4757,82400.0
2014-02-07 10:05:00,34.47,34.56,34.45,34.55,42800.0,29.4586,29.5355,29.4415,29.5269,42800.0
2014-02-07 10:10:00,34.57,34.57,34.51,34.52,31800.0,29.544,29.544,29.4928,29.5013,31800.0
2014-02-07 10:15:00,34.52,34.52,34.43,34.46,49600.0,29.5013,29.5013,29.4244,29.45,49600.0
2014-02-07 10:20:00,34.46,34.55,34.45,34.48,46800.0,29.45,29.5269,29.4415,29.4671,46800.0
2014-02-07 10:25:00,34.46,34.48,34.35,34.4,22000.0,29.45,29.4671,29.356,29.3988,22000.0
2014-02-07 10:30:00,34.4,34.43,34.38,34.42,19000.0,29.3988,29.4244,29.3817,29.4158,19000.0
2014-02-07 10:35:00,34.43,34.46,34.43,34.45,22200.0,29.4244,29.45,29.4244,29.4415,22200.0
2014-02-07 10:40:00,34.44,34.44,34.33,34.35,30400.0,29.4329,29.4329,29.3389,29.356,30400.0
2014-02-07 10:45:00,34.35,34.38,34.34,34.38,15000.0,29.356,29.3817,29.3475,29.3817,15000.0
2014-02-07 10:50:00,34.38,34.44,34.38,34.44,24200.0,29.3817,29.4329,29.3817,29.4329,24200.0
2014-02-07 10:55:00,34.44,34.48,34.42,34.45,14600.0,29.4329,29.4671,29.4158,29.4415,14600.0
2014-02-07 11:00:00,34.46,34.47,34.38,34.38,23800.0,29.45,29.4586,29.3817,29.3817,23800.0
2014-02-07 11:05:00,34.38,34.4,34.34,34.34,31400.0,29.3817,29.3988,29.3475,29.3475,31400.0
2014-02-07 11:10:00,34.34,34.35,34.33,34.33,27200.0,29.3475,29.356,29.3389,29.3389,27200.0
2014-02-07 11:15:00,34.32,34.34,34.27,34.27,41000.0,29.3304,29.3475,29.2877,29.2877,41000.0
2014-02-07 11:20:00,34.27,34.32,34.26,34.3,35000.0,29.2877,29.3304,29.2791,29.3133,35000.0
2014-02-07 11:25:00,34.3,34.37,34.3,34.35,35400.0,29.3133,29.3731,29.3133,29.356,35400.0
2014-02-07 11:30:00,34.35,34.47,34.34,34.46,54800.0,29.356,29.4586,29.3475,29.45,54800.0
2014-02-07 11:35:00,34.46,34.49,34.45,34.49,21600.0,29.45,29.4757,29.4415,29.4757,21600.0
2014-02-07 11:40:00,34.49,34.56,34.49,34.54,35800.0,29.4757,29.5355,29.4757,29.5184,35800.0
2014-02-07 11:45:00,34.54,34.54,34.51,34.51,19600.0,29.5184,29.5184,29.4928,29.4928,19600.0
2014-02-07 11:50:00,34.52,34.54,34.51,34.52,13600.0,29.5013,29.5184,29.4928,29.5013,13600.0
2014-02-07 11:55:00,34.52,34.53,34.51,34.53,14800.0,29.5013,29.5099,29.4928,29.5099,14800.0
2014-02-07 12:00:00,34.53,34.55,34.53,34.55,19000.0,29.5099,29.5269,29.5099,29.5269,19000.0
2014-02-07 12:05:00,34.55,34.56,34.49,34.49,35200.0,29.5269,29.5355,29.4757,29.4757,35200.0
2014-02-07 12:10:00,34.49,34.51,34.47,34.51,22600.0,29.4757,29.4928,29.4586,29.4928,22600.0
2014-02-07 12:15:00,34.49,34.49,34.43,34.46,22800.0,29.4757,29.4757,29.4244,29.45,22800.0
2014-02-07 12:20:00,34.45,34.46,34.4,34.4,13200.0,29.4415,29.45,29.3988,29.3988,13200.0
2014-02-07 12:25:00,34.39,34.4,34.38,34.4,18800.0,29.3902,29.3988,29.3817,29.3988,18800.0
2014-02-07 12:30:00,34.41,34.42,34.38,34.38,16400.0,29.4073,29.4158,29.3817,29.3817,16400.0
2014-02-07 12:35:00,34.38,34.38,34.33,34.35,14800.0,29.3817,29.3817,29.3389,29.356,14800.0
2014-02-07 12:40:00,34.35,34.41,34.35,34.41,29200.0,29.356,29.4073,29.356,29.4073,29200.0
2014-02-07 12:45:00,34.4,34.42,34.38,34.38,14200.0,29.3988,29.4158,29.3817,29.3817,14200.0
2014-02-07 12:50:00,34.38,34.44,34.38,34.4,29800.0,29.3817,29.4329,29.3817,29.3988,29800.0
2014-02-07 12:55:00,34.4,34.41,34.38,34.38,20800.0,29.3988,29.4073,29.3817,29.3817,20800.0
2014-02-07 13:00:00,34.39,34.43,34.38,34.43,14600.0,29.3902,29.4244,29.3817,29.4244,14600.0
2014-02-07 13:05:00,34.43,34.43,34.4,34.4,14600.0,29.4244,29.4244,29.3988,29.3988,14600.0
2014-02-07 13:10:00,34.4,34.44,34.4,34.44,17200.0,29.3988,29.4329,29.3988,29.4329,17200.0
2014-02-07 13:15:00,34.43,34.43,34.41,34.42,18800.0,29.4244,29.4244,29.4073,29.4158,18800.0
2014-02-07 13:20:00,34.42,34.43,34.42,34.42,13800.0,29.4158,29.4244,29.4158,29.4158,13800.0
2014-02-07 13:25:00,34.42,34.42,34.39,34.39,16200.0,29.4158,29.4158,29.3902,29.3902,16200.0
2014-02-07 13:30:00,34.39,34.39,34.38,34.38,10200.0,29.3902,29.3902,29.3817,29.3817,10200.0
2014-02-07 13:35:00,34.38,34.39,34.38,34.38,14800.0,29.3817,29.3902,29.3817,29.3817,14800.0
2014-02-07 13:40:00,34.38,34.48,34.38,34.46,29400.0,29.3817,29.4671,29.3817,29.45,29400.0
2014-02-07 13:45:00,34.46,34.49,34.46,34.46,17600.0,29.45,29.4757,29.45,29.45,17600.0
2014-02-07 13:50:00,34.46,34.46,34.44,34.44,11800.0,29.45,29.45,29.4329,29.4329,11800.0
2014-02-07 13:55:00,34.43,34.49,34.43,34.49,36600.0,29.4244,29.4757,29.4244,29.4757,36600.0
2014-02-07 14:00:00,34.5,34.52,34.49,34.52,26000.0,29.4842,29.5013,29.4757,29.5013,26000.0
2014-02-07 14:05:00,34.52,34.52,34.5,34.52,44600.0,29.5013,29.5013,29.4842,29.5013,44600.0
2014-02-07 14:10:00,34.52,34.55,34.52,34.54,21800.0,29.5013,29.5269,29.5013,29.5184,21800.0
2014-02-07 14:15:00,34.54,34.54,34.52,34.54,21600.0,29.5184,29.5184,29.5013,29.5184,21600.0
2014-02-07 14:20:00,34.52,34.56,34.52,34.56,36400.0,29.5013,29.5355,29.5013,29.5355,36400.0
2014-02-07 14:25:00,34.55,34.56,34.53,34.54,13200.0,29.5269,29.5355,29.5099,29.5184,13200.0
2014-02-07 14:30:00,34.54,34.57,34.54,34.55,56200.0,29.5184,29.544,29.5184,29.5269,56200.0
2014-02-07 14:35:00,34.55,34.56,34.53,34.54,49600.0,29.5269,29.5355,29.5099,29.5184,49600.0
2014-02-07 14:40:00,34.54,34.55,34.53,34.54,18800.0,29.5184,29.5269,29.5099,29.5184,18800.0
2014-02-07 14:45:00,34.54,34.56,34.52,34.52,19000.0,29.5184,29.5355,29.5013,29.5013,19000.0
2014-02-07 14:50:00,34.52,34.55,34.51,34.54,23200.0,29.5013,29.5269,29.4928,29.5184,23200.0
2014-02-07 14:55:00,34.55,34.56,34.52,34.56,32200.0,29.5269,29.5355,29.5013,29.5355,32200.0
2014-02-07 15:00:00,34.56,34.6,34.56,34.6,14400.0,29.5355,29.5697,29.5355,29.5697,14400.0
2014-02-07 15:05:00,34.59,34.61,34.59,34.6,25600.0,29.5611,29.5782,29.5611,29.5697,25600.0
2014-02-07 15:10:00,34.6,34.63,34.6,34.62,32200.0,29.5697,29.5953,29.5697,29.5868,32200.0
2014-02-07 15:15:00,34.62,34.63,34.6,34.6,29600.0,29.5868,29.5953,29.5697,29.5697,29600.0
2014-02-07 15:20:00,34.6,34.6,34.58,34.59,25000.0,29.5697,29.5697,29.5526,29.5611,25000.0
2014-02-07 15:25:00,34.6,34.6,34.58,34.6,21200.0,29.5697,29.5697,29.5526,29.5697,21200.0
2014-02-07 15:30:00,34.6,34.63,34.59,34.6,42600.0,29.5697,29.5953,29.5611,29.5697,42600.0
2014-02-07 15:35:00,34.6,34.62,34.6,34.6,24000.0,29.5697,29.5868,29.5697,29.5697,24000.0
2014-02-07 15:40:00,34.6,34.64,34.59,34.64,43000.0,29.5697,29.6039,29.5611,29.6039,43000.0
2014-02-07 15:45:00,34.65,34.67,34.65,34.66,96800.0,29.6124,29.6295,29.6124,29.621,96800.0
2014-02-07 15:50:00,34.66,34.67,34.63,34.66,139000.0,29.621,29.6295,29.5953,29.621,139000.0
2014-02-07 15:55:00,34.66,34.68,34.66,34.68,188800.0,29.621,29.638,29.621,29.638,188800.0
2014-02-10 09:30:00,35.29,35.29,34.45,34.5,92000.0,30.1594,30.1594,29.4415,29.4842,92000.0
2014-02-10 09:35:00,34.54,34.63,34.49,34.62,36600.0,29.5184,29.5953,29.4757,29.5868,36600.0
2014-02-10 09:40:00,34.62,34.65,34.55,34.65,27000.0,29.5868,29.6124,29.5269,29.6124,27000.0
2014-02-10 09:45:00,34.67,34.67,34.56,34.6,97800.0,29.6295,29.6295,29.5355,29.5697,97800.0
2014-02-10 09:50:00,34.62,34.68,34.58,34.59,61800.0,29.5868,29.638,29.5526,29.5611,61800.0
2014-02-10 09:55:00,34.58,34.65,34.55,34.62,26400.0,29.5526,29.6124,29.5269,29.5868,26400.0
2014-02-10 10:00:00,34.62,34.64,34.6,34.62,33600.0,29.5868,29.6039,29.5697,29.5868,33600.0
2014-02-10 10:05:00,34.62,34.63,34.6,34.62,34400.0,29.5868,29.5953,29.5697,29.5868,34400.0
2014-02-10 10:10:00,34.62,34.69,34.62,34.65,23200.0,29.5868,29.6466,29.5868,29.6124,23200.0
2014-02-10 10:15:00,34.65,34.66,34.62,34.63,12800.0,29.6124,29.621,29.5868,29.5953,12800.0
2014-02-10 10:20:00,34.63,34.64,34.6,34.61,19800.0,29.5953,29.6039,29.5697,29.5782,19800.0
2014-02-10 10:25:00,34.6,34.62,34.6,34.61,21000.0,29.5697,29.5868,29.5697,29.5782,21000.0
2014-02-10 10:30:00,34.6,34.62,34.6,34.62,41400.0,29.5697,29.5868,29.5697,29.5868,41400.0
2014-02-10 10:35:00,34.62,34.63,34.57,34.6,28800.0,29.5868,29.5953,29.544,29.5697,28800.0
2014-02-10 10:40:00,34.6,34.61,34.58,34.61,28400.0,29.5697,29.5782,29.5526,29.5782,28400.0
2014-02-10 10:45:00,34.6,34.63,34.6,34.61,57400.0,29.5697,29.5953,29.5697,29.5782,57400.0
2014-02-10 10:50:00,34.61,34.63,34.59,34.6,19600.0,29.5782,29.5953,29.5611,29.5697,19600.0
2014-02-10 10:55:00,34.6,34.62,34.6,34.6,29800.0,29.5697,29.5868,29.5697,29.5697,29800.0
2014-02-10 11:00:00,34.6,34.62,34.57,34.57,34800.0,29.5697,29.5868,29.544,29.544,34800.0
2014-02-10 11:05:00,34.58,34.58,34.53,34.53,26200.0,29.5526,29.5526,29.5099,29.5099,26200.0
2014-02-10 11:10:00,34.52,34.58,34.5,34.56,67600.0,29.5013,29.5526,29.4842,29.5355,67600.0
2014-02-10 11:15:00,34.56,34.58,34.55,34.57,28400.0,29.5355,29.5526,29.5269,29.544,28400.0
2014-02-10 11:20:00,34.58,34.59,34.54,34.56,25200.0,29.5526,29.5611,29.5184,29.5355,25200.0
2014-02-10 11:25:00,34.56,34.6,34.56,34.59,32800.0,29.5355,29.5697,29.5355,29.5611,32800.0
2014-02-10 11:30:00,34.59,34.6,34.58,34.6,22600.0,29.5611,29.5697,29.5526,29.5697,22600.0
2014-02-10 11:35:00,34.6,34.6,34.57,34.58,28400.0,29.5697,29.5697,29.544,29.5526,28400.0
2014-02-10 11:40:00,34.58,34.61,34.57,34.58,21400.0,29.5526,29.5782,29.544,29.5526,21400.0
2014-02-10 11:45:00,34.58,34.58,34.57,34.57,8000.0,29.5526,29.5526,29.544,29.544,8000.0
2014-02-10 11:50:00,34.57,34.61,34.57,34.6,24600.0,29.544,29.5782,29.544,29.5697,24600.0
2014-02-10 11:55:00,34.59,34.6,34.58,34.6,17600.0,29.5611,29.5697,29.5526,29.5697,17600.0
2014-02-10 12:00:00,34.6,34.6,34.54,34.54,14000.0,29.5697,29.5697,29.5184,29.5184,14000.0
2014-02-10 12:05:00,34.54,34.54,34.5,34.5,14600.0,29.5184,29.5184,29.4842,29.4842,14600.0
2014-02-10 12:10:00,34.51,34.54,34.49,34.51,12600.0,29.4928,29.5184,29.4757,29.4928,12600.0
2014-02-10 12:15:00,34.52,34.54,34.52,34.52,7400.0,29.5013,29.5184,29.5013,29.5013,7400.0
2014-02-10 12:20:00,34.52,34.54,34.52,34.54,7000.0,29.5013,29.5184,29.5013,29.5184,7000.0
2014-02-10 12:25:00,34.52,34.53,34.52,34.52,12800.0,29.5013,29.5099,29.5013,29.5013,12800.0
2014-02-10 12:30:00,34.53,34.55,34.53,34.54,7800.0,29.5099,29.5269,29.5099,29.5184,7800.0
2014-02-10 12:35:00,34.55,34.6,34.54,34.59,21000.0,29.5269,29.5697,29.5184,29.5611,21000.0
2014-02-10 12:40:00,34.59,34.63,34.58,34.63,17800.0,29.5611,29.5953,29.5526,29.5953,17800.0
2014-02-10 12:45:00,34.63,34.63,34.59,34.6,31200.0,29.5953,29.5953,29.5611,29.5697,31200.0
2014-02-10 12:50:00,34.6,34.6,34.57,34.59,15000.0,29.5697,29.5697,29.544,29.5611,15000.0
2014-02-10 12:55:00,34.59,34.61,34.58,34.59,27800.0,29.5611,29.5782,29.5526,29.5611,27800.0
2014-02-10 13:00:00,34.59,34.6,34.58,34.58,21800.0,29.5611,29.5697,29.5526,29.5526,21800.0
2014-02-10 13:05:00,34.58,34.59,34.57,34.58,30000.0,29.5526,29.5611,29.544,29.5526,30000.0
2014-02-10 13:10:00,34.58,34.59,34.57,34.57,45800.0,29.5526,29.5611,29.544,29.544,45800.0
2014-02-10 13:15:00,34.58,34.59,34.56,34.57,27800.0,29.5526,29.5611,29.5355,29.544,27800.0
2014-02-10 13:20:00,34.57,34.58,34.56,34.56,18000.0,29.544,29.5526,29.5355,29.5355,18000.0
2014-02-10 13:25:00,34.56,34.57,34.55,34.56,33400.0,29.5355,29.544,29.5269,29.5355,33400.0
2014-02-10 13:30:00,34.56,34.56,34.55,34.55,16400.0,29.5355,29.5355,29.5269,29.5269,16400.0
2014-02-10 13:35:00,34.55,34.59,34.55,34.58,40800.0,29.5269,29.5611,29.5269,29.5526,40800.0
2014-02-10 13:40:00,34.58,34.58,34.56,34.56,16200.0,29.5526,29.5526,29.5355,29.5355,16200.0
2014-02-10 13:45:00,34.55,34.56,34.52,34.53,25200.0,29.5269,29.5355,29.5013,29.5099,25200.0
2014-02-10 13:50:00,34.53,34.54,34.5,34.5,23200.0,29.5099,29.5184,29.4842,29.4842,23200.0
2014-02-10 13:55:00,34.5,34.5,34.48,34.49,33000.0,29.4842,29.4842,29.4671,29.4757,33000.0
2014-02-10 14:00:00,34.49,34.54,34.49,34.54,85600.0,29.4757,29.5184,29.4757,29.5184,85600.0
2014-02-10 14:05:00,34.54,34.54,34.52,34.52,14800.0,29.5184,29.5184,29.5013,29.5013,14800.0
2014-02-10 14:10:00,34.52,34.58,34.52,34.57,23400.0,29.5013,29.5526,29.5013,29.544,23400.0
2014-02-10 14:15:00,34.57,34.58,34.56,34.56,19400.0,29.544,29.5526,29.5355,29.5355,19400.0
2014-02-10 14:20:00,34.56,34.58,34.55,34.56,28800.0,29.5355,29.5526,29.5269,29.5355,28800.0
2014-02-10 14:25:00,34.56,34.58,34.56,34.57,18600.0,29.5355,29.5526,29.5355,29.544,18600.0
2014-02-10 14:30:00,34.57,34.59,34.57,34.57,17400.0,29.544,29.5611,29.544,29.544,17400.0
2014-02-10 14:35:00,34.58,34.62,34.56,34.57,50600.0,29.5526,29.5868,29.5355,29.544,50600.0
2014-02-10 14:40:00,34.57,34.58,34.55,34.55,23800.0,29.544,29.5526,29.5269,29.5269,23800.0
2014-02-10 14:45:00,34.55,34.56,34.54,34.56,39600.0,29.5269,29.5355,29.5184,29.5355,39600.0
2014-02-10 14:50:00,34.56,34.56,34.55,34.55,26200.0,29.5355,29.5355,29.5269,29.5269,26200.0
2014-02-10 14:55:00,34.55,34.56,34.52,34.52,20800.0,29.5269,29.5355,29.5013,29.5013,20800.0
2014-02-10 15:00:00,34.52,34.56,34.52,34.52,31200.0,29.5013,29.5355,29.5013,29.5013,31200.0
2014-02-10 15:05:00,34.52,34.54,34.52,34.53,25400.0,29.5013,29.5184,29.5013,29.5099,25400.0
2014-02-10 15:10:00,34.53,34.54,34.52,34.53,26200.0,29.5099,29.5184,29.5013,29.5099,26200.0
2014-02-10 15:15:00,34.52,34.58,34.52,34.58,33600.0,29.5013,29.5526,29.5013,29.5526,33600.0
2014-02-10 15:20:00,34.58,34.58,34.55,34.57,34200.0,29.5526,29.5526,29.5269,29.544,34200.0
2014-02-10 15:25:00,34.57,34.57,34.54,34.56,34600.0,29.544,29.544,29.5184,29.5355,34600.0
2014-02-10 15:30:00,34.56,34.58,34.54,34.57,58600.0,29.5355,29.5526,29.5184,29.544,58600.0
2014-02-10 15:35:00,34.57,34.59,34.56,34.58,43800.0,29.544,29.5611,29.5355,29.5526,43800.0
2014-02-10 15:40:00,34.58,34.59,34.57,34.59,47200.0,29.5526,29.5611,29.544,29.5611,47200.0
2014-02-10 15:45:00,34.59,34.59,34.57,34.59,92600.0,29.5611,29.5611,29.544,29.5611,92600.0
2014-02-10 15:50:00,34.59,34.59,34.56,34.56,80800.0,29.5611,29.5611,29.5355,29.5355,80800.0
2014-02-10 15:55:00,34.57,34.59,34.57,34.57,136000.0,29.544,29.5611,29.544,29.544,136000.0
2014-02-11 09:30:00,34.56,34.83,34.56,34.74,46800.0,29.5355,29.7662,29.5355,29.6893,46800.0
2014-02-11 09:35:00,34.73,34.98,34.73,34.98,56400.0,29.6808,29.8944,29.6808,29.8944,56400.0
2014-02-11 09:40:00,34.98,34.99,34.9,34.92,72000.0,29.8944,29.903,29.8261,29.8432,72000.0
2014-02-11 09:45:00,34.92,35.0,34.88,34.99,101600.0,29.8432,29.9115,29.809,29.903,101600.0
2014-02-11 09:50:00,34.99,34.99,34.76,34.77,74000.0,29.903,29.903,29.7064,29.715,74000.0
2014-02-11 09:55:00,34.76,34.82,34.73,34.8,39400.0,29.7064,29.7577,29.6808,29.7406,39400.0
2014-02-11 10:00:00,34.8,34.85,34.8,34.83,34200.0,29.7406,29.7833,29.7406,29.7662,34200.0
2014-02-11 10:05:00,34.82,34.87,34.82,34.83,63200.0,29.7577,29.8004,29.7577,29.7662,63200.0
2014-02-11 10:10:00,34.82,34.85,34.8,34.85,34000.0,29.7577,29.7833,29.7406,29.7833,34000.0
2014-02-11 10:15:00,34.85,34.85,34.79,34.83,86600.0,29.7833,29.7833,29.7321,29.7662,86600.0
2014-02-11 10:20:00,34.83,34.91,34.83,34.88,126600.0,29.7662,29.8346,29.7662,29.809,126600.0
2014-02-11 10:25:00,34.88,34.88,34.85,34.87,52200.0,29.809,29.809,29.7833,29.8004,52200.0
2014-02-11 10:30:00,34.88,34.9,34.88,34.88,14200.0,29.809,29.8261,29.809,29.809,14200.0
2014-02-11 10:35:00,34.89,34.9,34.87,34.88,34400.0,29.8175,29.8261,29.8004,29.809,34400.0
2014-02-11 10:40:00,34.89,34.9,34.87,34.88,24400.0,29.8175,29.8261,29.8004,29.809,24400.0
2014-02-11 10:45:00,34.88,34.88,34.85,34.86,15400.0,29.809,29.809,29.7833,29.7919,15400.0
2014-02-11 10:50:00,34.86,34.87,34.84,34.85,31600.0,29.7919,29.8004,29.7748,29.7833,31600.0
2014-02-11 10:55:00,34.85,34.85,34.83,34.84,17600.0,29.7833,29.7833,29.7662,29.7748,17600.0
2014-02-11 11:00:00,34.85,34.88,34.85,34.85,21000.0,29.7833,29.809,29.7833,29.7833,21000.0
2014-02-11 11:05:00,34.85,34.85,34.8,34.81,30000.0,29.7833,29.7833,29.7406,29.7491,30000.0
2014-02-11 11:10:00,34.8,34.82,34.78,34.82,24200.0,29.7406,29.7577,29.7235,29.7577,24200.0
2014-02-11 11:15:00,34.82,34.9,34.82,34.89,25400.0,29.7577,29.8261,29.7577,29.8175,25400.0
2014-02-11 11:20:00,34.88,34.9,34.86,34.9,28800.0,29.809,29.8261,29.7919,29.8261,28800.0
2014-02-11 11:25:00,34.9,34.94,34.9,34.94,26800.0,29.8261,29.8602,29.8261,29.8602,26800.0
2014-02-11 11:30:00,34.95,34.96,34.9,34.91,10600.0,29.8688,29.8773,29.8261,29.8346,10600.0
2014-02-11 11:35:00,34.9,34.93,34.9,34.93,8000.0,29.8261,29.8517,29.8261,29.8517,8000.0
2014-02-11 11:40:00,34.93,34.93,34.87,34.87,20600.0,29.8517,29.8517,29.8004,29.8004,20600.0
2014-02-11 11:45:00,34.88,34.92,34.88,34.91,13400.0,29.809,29.8432,29.809,29.8346,13400.0
2014-02-11 11:50:00,34.92,34.93,34.89,34.9,10200.0,29.8432,29.8517,29.8175,29.8261,10200.0
2014-02-11 11:55:00,34.89,34.89,34.87,34.87,7200.0,29.8175,29.8175,29.8004,29.8004,7200.0
2014-02-11 12:00:00,34.88,34.89,34.87,34.88,15800.0,29.809,29.8175,29.8004,29.809,15800.0
2014-02-11 12:05:00,34.89,34.89,34.87,34.88,17000.0,29.8175,29.8175,29.8004,29.809,17000.0
2014-02-11 12:10:00,34.87,34.88,34.85,34.85,11600.0,29.8004,29.809,29.7833,29.7833,11600.0
2014-02-11 12:15:00,34.85,34.87,34.85,34.85,12000.0,29.7833,29.8004,29.7833,29.7833,12000.0
2014-02-11 12:20:00,34.86,34.87,34.85,34.87,12400.0,29.7919,29.8004,29.7833,29.8004,12400.0
2014-02-11 12:25:00,34.87,34.88,34.86,34.88,14200.0,29.8004,29.809,29.7919,29.809,14200.0
2014-02-11 12:30:00,34.88,34.91,34.88,34.91,11200.0,29.809,29.8346,29.809,29.8346,11200.0
2014-02-11 12:35:00,34.91,34.93,34.9,34.9,13800.0,29.8346,29.8517,29.8261,29.8261,13800.0
2014-02-11 12:40:00,34.91,34.95,34.9,34.95,12800.0,29.8346,29.8688,29.8261,29.8688,12800.0
2014-02-11 12:45:00,34.96,34.96,34.94,34.94,10400.0,29.8773,29.8773,29.8602,29.8602,10400.0
2014-02-11 12:50:00,34.93,34.96,34.93,34.94,6200.0,29.8517,29.8773,29.8517,29.8602,6200.0
2014-02-11 12:55:00,34.94,34.96,34.93,34.94,10000.0,29.8602,29.8773,29.8517,29.8602,10000.0
2014-02-11 13:00:00,34.95,34.99,34.95,34.98,10600.0,29.8688,29.903,29.8688,29.8944,10600.0
2014-02-11 13:05:00,34.98,34.98,34.96,34.97,10000.0,29.8944,29.8944,29.8773,29.8859,10000.0
2014-02-11 13:10:00,34.97,35.0,34.97,34.99,21000.0,29.8859,29.9115,29.8859,29.903,21000.0
2014-02-11 13:15:00,34.99,35.0,34.98,34.99,10600.0,29.903,29.9115,29.8944,29.903,10600.0
2014-02-11 13:20:00,34.99,34.99,34.99,34.99,19200.0,29.903,29.903,29.903,29.903,19200.0
2014-02-11 13:25:00,34.99,34.99,34.98,34.99,15000.0,29.903,29.903,29.8944,29.903,15000.0
2014-02-11 13:30:00,34.99,34.99,34.98,34.98,9600.0,29.903,29.903,29.8944,29.8944,9600.0
2014-02-11 13:35:00,34.97,34.99,34.97,34.98,20200.0,29.8859,29.903,29.8859,29.8944,20200.0
2014-02-11 13:40:00,34.98,34.99,34.98,34.99,15200.0,29.8944,29.903,29.8944,29.903,15200.0
2014-02-11 13:45:00,34.99,35.0,34.98,34.98,12200.0,29.903,29.9115,29.8944,29.8944,12200.0
2014-02-11 13:50:00,34.97,34.98,34.96,34.96,11800.0,29.8859,29.8944,29.8773,29.8773,11800.0
2014-02-11 13:55:00,34.95,34.95,34.91,34.91,24400.0,29.8688,29.8688,29.8346,29.8346,24400.0
2014-02-11 14:00:00,34.92,34.94,34.9,34.92,38600.0,29.8432,29.8602,29.8261,29.8432,38600.0
2014-02-11 14:05:00,34.92,34.92,34.88,34.88,69000.0,29.8432,29.8432,29.809,29.809,69000.0
2014-02-11 14:10:00,34.88,34.88,34.85,34.86,15200.0,29.809,29.809,29.7833,29.7919,15200.0
2014-02-11 14:15:00,34.85,34.87,34.84,34.85,32000.0,29.7833,29.8004,29.7748,29.7833,32000.0
2014-02-11 14:20:00,34.85,34.89,34.83,34.88,67600.0,29.7833,29.8175,29.7662,29.809,67600.0
2014-02-11 14:25:00,34.88,34.88,34.85,34.85,36800.0,29.809,29.809,29.7833,29.7833,36800.0
2014-02-11 14:30:00,34.86,34.88,34.86,34.87,36600.0,29.7919,29.809,29.7919,29.8004,36600.0
2014-02-11 14:35:00,34.87,34.88,34.86,34.88,39400.0,29.8004,29.809,29.7919,29.809,39400.0
2014-02-11 14:40:00,34.88,34.91,34.88,34.91,54200.0,29.809,29.8346,29.809,29.8346,54200.0
2014-02-11 14:45:00,34.91,34.92,34.88,34.88,34400.0,29.8346,29.8432,29.809,29.809,34400.0
2014-02-11 14:50:00,34.88,34.89,34.85,34.85,56200.0,29.809,29.8175,29.7833,29.7833,56200.0
2014-02-11 14:55:00,34.84,34.84,34.82,34.83,58600.0,29.7748,29.7748,29.7577,29.7662,58600.0
2014-02-11 15:00:00,34.83,34.88,34.83,34.88,55400.0,29.7662,29.809,29.7662,29.809,55400.0
2014-02-11 15:05:00,34.87,34.92,34.87,34.91,42000.0,29.8004,29.8432,29.8004,29.8346,42000.0
2014-02-11 15:10:00,34.91,34.94,34.91,34.94,38800.0,29.8346,29.8602,29.8346,29.8602,38800.0
2014-02-11 15:15:00,34.94,34.94,34.92,34.93,58200.0,29.8602,29.8602,29.8432,29.8517,58200.0
2014-02-11 15:20:00,34.93,34.94,34.91,34.91,44200.0,29.8517,29.8602,29.8346,29.8346,44200.0
2014-02-11 15:25:00,34.9,34.9,34.85,34.86,54400.0,29.8261,29.8261,29.7833,29.7919,54400.0
2014-02-11 15:30:00,34.86,34.87,34.85,34.85,55600.0,29.7919,29.8004,29.7833,29.7833,55600.0
2014-02-11 15:35:00,34.85,34.86,34.84,34.84,60400.0,29.7833,29.7919,29.7748,29.7748,60400.0
2014-02-11 15:40:00,34.84,34.84,34.82,34.82,44000.0,29.7748,29.7748,29.7577,29.7577,44000.0
2014-02-11 15:45:00,34.83,34.83,34.78,34.78,42000.0,29.7662,29.7662,29.7235,29.7235,42000.0
2014-02-11 15:50:00,34.78,34.8,34.77,34.79,95200.0,29.7235,29.7406,29.715,29.7321,95200.0
2014-02-11 15:55:00,34.79,34.79,34.76,34.77,108000.0,29.7321,29.7321,29.7064,29.715,108000.0
2014-02-12 09:30:00,35.44,35.45,34.84,34.91,56800.0,30.2876,30.2961,29.7748,29.8346,56800.0
2014-02-12 09:35:00,34.93,34.94,34.82,34.88,57000.0,29.8517,29.8602,29.7577,29.809,57000.0
2014-02-12 09:40:00,34.91,34.91,34.8,34.85,12200.0,29.8346,29.8346,29.7406,29.7833,12200.0
2014-02-12 09:45:00,34.87,34.93,34.85,34.9,25000.0,29.8004,29.8517,29.7833,29.8261,25000.0
2014-02-12 09:50:00,34.91,34.92,34.87,34.9,41600.0,29.8346,29.8432,29.8004,29.8261,41600.0
2014-02-12 09:55:00,34.91,34.94,34.8,34.8,65400.0,29.8346,29.8602,29.7406,29.7406,65400.0
2014-02-12 10:00:00,34.79,34.88,34.77,34.77,64000.0,29.7321,29.809,29.715,29.715,64000.0
2014-02-12 10:05:00,34.76,34.8,34.72,34.75,18600.0,29.7064,29.7406,29.6722,29.6979,18600.0
2014-02-12 10:10:00,34.76,34.8,34.75,34.75,26000.0,29.7064,29.7406,29.6979,29.6979,26000.0
2014-02-12 10:15:00,34.75,34.76,34.74,34.74,11400.0,29.6979,29.7064,29.6893,29.6893,11400.0
2014-02-12 10:20:00,34.74,34.74,34.68,34.68,24800.0,29.6893,29.6893,29.638,29.638,24800.0
2014-02-12 10:25:00,34.68,34.68,34.65,34.66,58000.0,29.638,29.638,29.6124,29.621,58000.0
2014-02-12 10:30:00,34.65,34.66,34.63,34.63,26800.0,29.6124,29.621,29.5953,29.5953,26800.0
2014-02-12 10:35:00,34.65,34.68,34.64,34.64,49200.0,29.6124,29.638,29.6039,29.6039,49200.0
2014-02-12 10:40:00,34.63,34.72,34.63,34.7,128000.0,29.5953,29.6722,29.5953,29.6551,128000.0
2014-02-12 10:45:00,34.69,34.71,34.63,34.65,42000.0,29.6466,29.6637,29.5953,29.6124,42000.0
2014-02-12 10:50:00,34.66,34.66,34.63,34.65,34400.0,29.621,29.621,29.5953,29.6124,34400.0
2014-02-12 10:55:00,34.64,34.65,34.59,34.6,132800.0,29.6039,29.6124,29.5611,29.5697,132800.0
2014-02-12 11:00:00,34.6,34.66,34.6,34.65,32400.0,29.5697,29.621,29.5697,29.6124,32400.0
2014-02-12 11:05:00,34.65,34.7,34.65,34.7,17400.0,29.6124,29.6551,29.6124,29.6551,17400.0
2014-02-12 11:10:00,34.7,34.74,34.7,34.74,9000.0,29.6551,29.6893,29.6551,29.6893,9000.0
2014-02-12 11:15:00,34.74,34.74,34.71,34.71,11200.0,29.6893,29.6893,29.6637,29.6637,11200.0
2014-02-12 11:20:00,34.71,34.71,34.65,34.65,11600.0,29.6637,29.6637,29.6124,29.6124,11600.0
2014-02-12 11:25:00,34.63,34.65,34.6,34.6,9400.0,29.5953,29.6124,29.5697,29.5697,9400.0
2014-02-12 11:30:00,34.6,34.61,34.57,34.6,24800.0,29.5697,29.5782,29.544,29.5697,24800.0
2014-02-12 11:35:00,34.6,34.6,34.56,34.58,21800.0,29.5697,29.5697,29.5355,29.5526,21800.0
2014-02-12 11:40:00,34.59,34.59,34.54,34.54,13400.0,29.5611,29.5611,29.5184,29.5184,13400.0
2014-02-12 11:45:00,34.55,34.55,34.52,34.52,18400.0,29.5269,29.5269,29.5013,29.5013,18400.0
2014-02-12 11:50:00,34.52,34.58,34.52,34.57,18400.0,29.5013,29.5526,29.5013,29.544,18400.0
2014-02-12 11:55:00,34.56,34.57,34.53,34.54,56600.0,29.5355,29.544,29.5099,29.5184,56600.0
2014-02-12 12:00:00,34.55,34.59,34.54,34.57,28400.0,29.5269,29.5611,29.5184,29.544,28400.0
2014-02-12 12:05:00,34.58,34.6,34.57,34.6,19600.0,29.5526,29.5697,29.544,29.5697,19600.0
2014-02-12 12:10:00,34.6,34.6,34.55,34.55,15000.0,29.5697,29.5697,29.5269,29.5269,15000.0
2014-02-12 12:15:00,34.55,34.58,34.52,34.52,10800.0,29.5269,29.5526,29.5013,29.5013,10800.0
2014-02-12 12:20:00,34.52,34.54,34.51,34.51,12600.0,29.5013,29.5184,29.4928,29.4928,12600.0
2014-02-12 12:25:00,34.51,34.53,34.51,34.51,11400.0,29.4928,29.5099,29.4928,29.4928,11400.0
2014-02-12 12:30:00,34.51,34.51,34.49,34.51,18600.0,29.4928,29.4928,29.4757,29.4928,18600.0
2014-02-12 12:35:00,34.51,34.52,34.49,34.52,26200.0,29.4928,29.5013,29.4757,29.5013,26200.0
2014-02-12 12:40:00,34.52,34.58,34.52,34.58,11000.0,29.5013,29.5526,29.5013,29.5526,11000.0
2014-02-12 12:45:00,34.59,34.6,34.56,34.57,22000.0,29.5611,29.5697,29.5355,29.544,22000.0
2014-02-12 12:50:00,34.57,34.6,34.56,34.6,27600.0,29.544,29.5697,29.5355,29.5697,27600.0
2014-02-12 12:55:00,34.6,34.6,34.58,34.59,11600.0,29.5697,29.5697,29.5526,29.5611,11600.0
2014-02-12 13:00:00,34.59,34.6,34.59,34.6,9200.0,29.5611,29.5697,29.5611,29.5697,9200.0
2014-02-12 13:05:00,34.6,34.6,34.58,34.6,24200.0,29.5697,29.5697,29.5526,29.5697,24200.0
2014-02-12 13:10:00,34.6,34.61,34.59,34.61,10400.0,29.5697,29.5782,29.5611,29.5782,10400.0
2014-02-12 13:15:00,34.61,34.63,34.6,34.62,9000.0,29.5782,29.5953,29.5697,29.5868,9000.0
2014-02-12 13:20:00,34.62,34.64,34.6,34.64,10000.0,29.5868,29.6039,29.5697,29.6039,10000.0
2014-02-12 13:25:00,34.62,34.64,34.62,34.64,7400.0,29.5868,29.6039,29.5868,29.6039,7400.0
2014-02-12 13:30:00,34.64,34.66,34.64,34.66,4000.0,29.6039,29.621,29.6039,29.621,4000.0
2014-02-12 13:35:00,34.66,34.67,34.66,34.66,6800.0,29.621,29.6295,29.621,29.621,6800.0
2014-02-12 13:40:00,34.66,34.68,34.65,34.68,18400.0,29.621,29.638,29.6124,29.638,18400.0
2014-02-12 13:45:00,34.67,34.68,34.63,34.63,20200.0,29.6295,29.638,29.5953,29.5953,20200.0
2014-02-12 13:50:00,34.63,34.65,34.59,34.6,14400.0,29.5953,29.6124,29.5611,29.5697,14400.0
2014-02-12 13:55:00,34.6,34.6,34.58,34.58,17800.0,29.5697,29.5697,29.5526,29.5526,17800.0
2014-02-12 14:00:00,34.58,34.6,34.58,34.6,12000.0,29.5526,29.5697,29.5526,29.5697,12000.0
2014-02-12 14:05:00,34.6,34.6,34.55,34.56,48400.0,29.5697,29.5697,29.5269,29.5355,48400.0
2014-02-12 14:10:00,34.55,34.55,34.48,34.48,145400.0,29.5269,29.5269,29.4671,29.4671,145400.0
2014-02-12 14:15:00,34.48,34.5,34.47,34.49,33200.0,29.4671,29.4842,29.4586,29.4757,33200.0
2014-02-12 14:20:00,34.49,34.53,34.49,34.53,24400.0,29.4757,29.5099,29.4757,29.5099,24400.0
2014-02-12 14:25:00,34.53,34.55,34.53,34.55,16400.0,29.5099,29.5269,29.5099,29.5269,16400.0
2014-02-12 14:30:00,34.54,34.54,34.51,34.52,21400.0,29.5184,29.5184,29.4928,29.5013,21400.0
2014-02-12 14:35:00,34.51,34.52,34.49,34.49,27000.0,29.4928,29.5013,29.4757,29.4757,27000.0
2014-02-12 14:40:00,34.5,34.52,34.49,34.49,24800.0,29.4842,29.5013,29.4757,29.4757,24800.0
2014-02-12 14:45:00,34.49,34.49,34.47,34.48,94000.0,29.4757,29.4757,29.4586,29.4671,94000.0
2014-02-12 14:50:00,34.48,34.49,34.48,34.49,30000.0,29.4671,29.4757,29.4671,29.4757,30000.0
2014-02-12 14:55:00,34.48,34.49,34.47,34.48,39800.0,29.4671,29.4757,29.4586,29.4671,39800.0
2014-02-12 15:00:00,34.48,34.5,34.48,34.5,26200.0,29.4671,29.4842,29.4671,29.4842,26200.0
2014-02-12 15:05:00,34.49,34.56,34.49,34.56,29400.0,29.4757,29.5355,29.4757,29.5355,29400.0
2014-02-12 15:10:00,34.55,34.56,34.53,34.56,19400.0,29.5269,29.5355,29.5099,29.5355,19400.0
2014-02-12 15:15:00,34.56,34.61,34.56,34.6,29400.0,29.5355,29.5782,29.5355,29.5697,29400.0
2014-02-12 15:20:00,34.6,34.62,34.58,34.58,19400.0,29.5697,29.5868,29.5526,29.5526,19400.0
2014-02-12 15:25:00,34.58,34.59,34.58,34.59,20200.0,29.5526,29.5611,29.5526,29.5611,20200.0
2014-02-12 15:30:00,34.59,34.62,34.59,34.6,26800.0,29.5611,29.5868,29.5611,29.5697,26800.0
2014-02-12 15:35:00,34.6,34.6,34.58,34.6,23000.0,29.5697,29.5697,29.5526,29.5697,23000.0
2014-02-12 15:40:00,34.6,34.65,34.6,34.65,23400.0,29.5697,29.6124,29.5697,29.6124,23400.0
2014-02-12 15:45:00,34.64,34.65,34.58,34.58,59600.0,29.6039,29.6124,29.5526,29.5526,59600.0
2014-02-12 15:50:00,34.58,34.6,34.57,34.58,49200.0,29.5526,29.5697,29.544,29.5526,49200.0
2014-02-12 15:55:00,34.58,34.6,34.56,34.59,120000.0,29.5526,29.5697,29.5355,29.5611,120000.0
2014-02-13 09:30:00,35.09,35.09,34.7,34.74,112600.0,29.9884,29.9884,29.6551,29.6893,112600.0
2014-02-13 09:35:00,34.72,34.76,34.63,34.68,58200.0,29.6722,29.7064,29.5953,29.638,58200.0
2014-02-13 09:40:00,34.72,34.72,34.6,34.66,26000.0,29.6722,29.6722,29.5697,29.621,26000.0
2014-02-13 09:45:00,34.68,34.75,34.68,34.71,31600.0,29.638,29.6979,29.638,29.6637,31600.0
2014-02-13 09:50:00,34.74,34.84,34.74,34.83,22400.0,29.6893,29.7748,29.6893,29.7662,22400.0
2014-02-13 09:55:00,34.82,34.83,34.76,34.79,22600.0,29.7577,29.7662,29.7064,29.7321,22600.0
2014-02-13 10:00:00,34.79,34.81,34.76,34.77,16600.0,29.7321,29.7491,29.7064,29.715,16600.0
2014-02-13 10:05:00,34.78,34.78,34.73,34.74,52200.0,29.7235,29.7235,29.6808,29.6893,52200.0
2014-02-13 10:10:00,34.74,34.77,34.71,34.72,18600.0,29.6893,29.715,29.6637,29.6722,18600.0
2014-02-13 10:15:00,34.73,34.74,34.69,34.73,101000.0,29.6808,29.6893,29.6466,29.6808,101000.0
2014-02-13 10:20:00,34.73,34.74,34.69,34.69,70000.0,29.6808,29.6893,29.6466,29.6466,70000.0
2014-02-13 10:25:00,34.69,34.71,34.67,34.68,22000.0,29.6466,29.6637,29.6295,29.638,22000.0
2014-02-13 10:30:00,34.67,34.67,34.64,34.66,11400.0,29.6295,29.6295,29.6039,29.621,11400.0
2014-02-13 10:35:00,34.67,34.7,34.67,34.69,8000.0,29.6295,29.6551,29.6295,29.6466,8000.0
2014-02-13 10:40:00,34.7,34.7,34.63,34.65,26000.0,29.6551,29.6551,29.5953,29.6124,26000.0
2014-02-13 10:45:00,34.65,34.66,34.59,34.59,11600.0,29.6124,29.621,29.5611,29.5611,11600.0
2014-02-13 10:50:00,34.6,34.7,34.58,34.67,24200.0,29.5697,29.6551,29.5526,29.6295,24200.0
2014-02-13 10:55:00,34.66,34.69,34.66,34.67,21800.0,29.621,29.6466,29.621,29.6295,21800.0
2014-02-13 11:00:00,34.67,34.71,34.67,34.69,10800.0,29.6295,29.6637,29.6295,29.6466,10800.0
2014-02-13 11:05:00,34.68,34.68,34.66,34.66,9000.0,29.638,29.638,29.621,29.621,9000.0
2014-02-13 11:10:00,34.66,34.7,34.66,34.7,10800.0,29.621,29.6551,29.621,29.6551,10800.0
2014-02-13 11:15:00,34.7,34.71,34.7,34.71,87800.0,29.6551,29.6637,29.6551,29.6637,87800.0
2014-02-13 11:20:00,34.71,34.74,34.71,34.74,14200.0,29.6637,29.6893,29.6637,29.6893,14200.0
2014-02-13 11:25:00,34.74,34.8,34.74,34.8,14600.0,29.6893,29.7406,29.6893,29.7406,14600.0
2014-02-13 11:30:00,34.81,34.85,34.81,34.84,11400.0,29.7491,29.7833,29.7491,29.7748,11400.0
2014-02-13 11:35:00,34.84,34.87,34.84,34.84,8800.0,29.7748,29.8004,29.7748,29.7748,8800.0
2014-02-13 11:40:00,34.83,34.83,34.8,34.8,12200.0,29.7662,29.7662,29.7406,29.7406,12200.0
2014-02-13 11:45:00,34.81,34.87,34.81,34.86,26800.0,29.7491,29.8004,29.7491,29.7919,26800.0
2014-02-13 11:50:00,34.87,34.87,34.85,34.85,35400.0,29.8004,29.8004,29.7833,29.7833,35400.0
2014-02-13 11:55:00,34.85,34.85,34.82,34.84,8600.0,29.7833,29.7833,29.7577,29.7748,8600.0
2014-02-13 12:00:00,34.83,34.84,34.78,34.78,12600.0,29.7662,29.7748,29.7235,29.7235,12600.0
2014-02-13 12:05:00,34.78,34.78,34.74,34.74,7600.0,29.7235,29.7235,29.6893,29.6893,7600.0
2014-02-13 12:10:00,34.73,34.77,34.73,34.77,9000.0,29.6808,29.715,29.6808,29.715,9000.0
2014-02-13 12:15:00,34.77,34.77,34.76,34.77,9000.0,29.715,29.715,29.7064,29.715,9000.0
2014-02-13 12:20:00,34.77,34.77,34.73,34.74,4400.0,29.715,29.715,29.6808,29.6893,4400.0
2014-02-13 12:25:00,34.73,34.76,34.73,34.76,8800.0,29.6808,29.7064,29.6808,29.7064,8800.0
2014-02-13 12:30:00,34.77,34.79,34.77,34.78,9200.0,29.715,29.7321,29.715,29.7235,9200.0
2014-02-13 12:35:00,34.79,34.81,34.79,34.81,5200.0,29.7321,29.7491,29.7321,29.7491,5200.0
2014-02-13 12:40:00,34.81,34.84,34.81,34.84,7600.0,29.7491,29.7748,29.7491,29.7748,7600.0
2014-02-13 12:45:00,34.84,34.87,34.84,34.87,13000.0,29.7748,29.8004,29.7748,29.8004,13000.0
2014-02-13 12:50:00,34.86,34.86,34.84,34.84,20400.0,29.7919,29.7919,29.7748,29.7748,20400.0
2014-02-13 12:55:00,34.84,34.84,34.8,34.81,19800.0,29.7748,29.7748,29.7406,29.7491,19800.0
2014-02-13 13:00:00,34.82,34.83,34.81,34.82,16800.0,29.7577,29.7662,29.7491,29.7577,16800.0
2014-02-13 13:05:00,34.82,34.83,34.82,34.83,8000.0,29.7577,29.7662,29.7577,29.7662,8000.0
2014-02-13 13:10:00,34.82,34.83,34.82,34.82,17200.0,29.7577,29.7662,29.7577,29.7577,17200.0
2014-02-13 13:15:00,34.82,34.83,34.82,34.82,45800.0,29.7577,29.7662,29.7577,29.7577,45800.0
2014-02-13 13:20:00,34.82,34.82,34.81,34.82,5200.0,29.7577,29.7577,29.7491,29.7577,5200.0
2014-02-13 13:25:00,34.83,34.83,34.82,34.82,25400.0,29.7662,29.7662,29.7577,29.7577,25400.0
2014-02-13 13:30:00,34.82,34.83,34.82,34.83,13600.0,29.7577,29.7662,29.7577,29.7662,13600.0
2014-02-13 13:35:00,34.82,34.83,34.81,34.82,20400.0,29.7577,29.7662,29.7491,29.7577,20400.0
2014-02-13 13:40:00,34.82,34.83,34.82,34.83,37400.0,29.7577,29.7662,29.7577,29.7662,37400.0
2014-02-13 13:45:00,34.83,34.84,34.8,34.82,47400.0,29.7662,29.7748,29.7406,29.7577,47400.0
2014-02-13 13:50:00,34.82,34.83,34.82,34.83,22400.0,29.7577,29.7662,29.7577,29.7662,22400.0
2014-02-13 13:55:00,34.83,34.83,34.82,34.83,27600.0,29.7662,29.7662,29.7577,29.7662,27600.0
2014-02-13 14:00:00,34.83,34.83,34.82,34.82,27000.0,29.7662,29.7662,29.7577,29.7577,27000.0
2014-02-13 14:05:00,34.82,34.83,34.82,34.83,30600.0,29.7577,29.7662,29.7577,29.7662,30600.0
2014-02-13 14:10:00,34.83,34.83,34.82,34.83,22800.0,29.7662,29.7662,29.7577,29.7662,22800.0
2014-02-13 14:15:00,34.83,34.83,34.81,34.82,22400.0,29.7662,29.7662,29.7491,29.7577,22400.0
2014-02-13 14:20:00,34.81,34.82,34.79,34.8,52800.0,29.7491,29.7577,29.7321,29.7406,52800.0
2014-02-13 14:25:00,34.8,34.81,34.79,34.8,21800.0,29.7406,29.7491,29.7321,29.7406,21800.0
2014-02-13 14:30:00,34.8,34.81,34.78,34.79,22800.0,29.7406,29.7491,29.7235,29.7321,22800.0
2014-02-13 14:35:00,34.79,34.8,34.77,34.8,10000.0,29.7321,29.7406,29.715,29.7406,10000.0
2014-02-13 14:40:00,34.8,34.8,34.8,34.8,18600.0,29.7406,29.7406,29.7406,29.7406,18600.0
2014-02-13 14:45:00,34.8,34.81,34.8,34.8,14800.0,29.7406,29.7491,29.7406,29.7406,14800.0
2014-02-13 14:50:00,34.8,34.81,34.8,34.81,36200.0,29.7406,29.7491,29.7406,29.7491,36200.0
2014-02-13 14:55:00,34.81,34.83,34.8,34.82,23600.0,29.7491,29.7662,29.7406,29.7577,23600.0
2014-02-13 15:00:00,34.82,34.84,34.82,34.84,19200.0,29.7577,29.7748,29.7577,29.7748,19200.0
2014-02-13 15:05:00,34.84,34.88,34.84,34.88,26600.0,29.7748,29.809,29.7748,29.809,26600.0
2014-02-13 15:10:00,34.87,34.88,34.86,34.87,20800.0,29.8004,29.809,29.7919,29.8004,20800.0
2014-02-13 15:15:00,34.87,34.87,34.85,34.85,24800.0,29.8004,29.8004,29.7833,29.7833,24800.0
2014-02-13 15:20:00,34.86,34.86,34.84,34.85,21800.0,29.7919,29.7919,29.7748,29.7833,21800.0
2014-02-13 15:25:00,34.85,34.86,34.85,34.85,25000.0,29.7833,29.7919,29.7833,29.7833,25000.0
2014-02-13 15:30:00,34.85,34.86,34.85,34.85,27200.0,29.7833,29.7919,29.7833,29.7833,27200.0
2014-02-13 15:35:00,34.85,34.86,34.85,34.85,23800.0,29.7833,29.7919,29.7833,29.7833,23800.0
2014-02-13 15:40:00,34.85,34.86,34.84,34.84,38600.0,29.7833,29.7919,29.7748,29.7748,38600.0
2014-02-13 15:45:00,34.84,34.84,34.81,34.81,46800.0,29.7748,29.7748,29.7491,29.7491,46800.0
2014-02-13 15:50:00,34.81,34.82,34.8,34.81,98400.0,29.7491,29.7577,29.7406,29.7491,98400.0
2014-02-13 15:55:00,34.81,34.81,34.78,34.79,140800.0,29.7491,29.7491,29.7235,29.7321,140800.0
2014-02-14 09:30:00,34.63,34.83,34.63,34.69,178000.0,29.5953,29.7662,29.5953,29.6466,178000.0
2014-02-14 09:35:00,34.68,34.72,34.57,34.66,62400.0,29.638,29.6722,29.544,29.621,62400.0
2014-02-14 09:40:00,34.66,34.66,34.52,34.57,200600.0,29.621,29.621,29.5013,29.544,200600.0
2014-02-14 09:45:00,34.59,34.63,34.55,34.6,55200.0,29.5611,29.5953,29.5269,29.5697,55200.0
2014-02-14 09:50:00,34.59,34.72,34.58,34.7,53200.0,29.5611,29.6722,29.5526,29.6551,53200.0
2014-02-14 09:55:00,34.72,34.8,34.65,34.8,60800.0,29.6722,29.7406,29.6124,29.7406,60800.0
2014-02-14 10:00:00,34.79,34.8,34.69,34.69,33000.0,29.7321,29.7406,29.6466,29.6466,33000.0
2014-02-14 10:05:00,34.69,34.75,34.68,34.73,153800.0,29.6466,29.6979,29.638,29.6808,153800.0
2014-02-14 10:10:00,34.74,34.82,34.73,34.8,47800.0,29.6893,29.7577,29.6808,29.7406,47800.0
2014-02-14 10:15:00,34.81,34.83,34.79,34.82,48200.0,29.7491,29.7662,29.7321,29.7577,48200.0
2014-02-14 10:20:00,34.82,34.85,34.8,34.85,32800.0,29.7577,29.7833,29.7406,29.7833,32800.0
2014-02-14 10:25:00,34.85,34.88,34.85,34.86,25600.0,29.7833,29.809,29.7833,29.7919,25600.0
2014-02-14 10:30:00,34.85,34.86,34.81,34.82,25400.0,29.7833,29.7919,29.7491,29.7577,25400.0
2014-02-14 10:35:00,34.83,34.83,34.77,34.77,21800.0,29.7662,29.7662,29.715,29.715,21800.0
2014-02-14 10:40:00,34.77,34.78,34.74,34.76,19400.0,29.715,29.7235,29.6893,29.7064,19400.0
2014-02-14 10:45:00,34.77,34.77,34.74,34.74,12400.0,29.715,29.715,29.6893,29.6893,12400.0
2014-02-14 10:50:00,34.76,34.77,34.73,34.73,41200.0,29.7064,29.715,29.6808,29.6808,41200.0
2014-02-14 10:55:00,34.74,34.76,34.73,34.73,21600.0,29.6893,29.7064,29.6808,29.6808,21600.0
2014-02-14 11:00:00,34.74,34.77,34.73,34.74,253600.0,29.6893,29.715,29.6808,29.6893,253600.0
2014-02-14 11:05:00,34.74,34.76,34.73,34.74,15400.0,29.6893,29.7064,29.6808,29.6893,15400.0
2014-02-14 11:10:00,34.75,34.81,34.75,34.81,97200.0,29.6979,29.7491,29.6979,29.7491,97200.0
2014-02-14 11:15:00,34.81,34.81,34.76,34.79,37800.0,29.7491,29.7491,29.7064,29.7321,37800.0
2014-02-14 11:20:00,34.79,34.81,34.79,34.81,75400.0,29.7321,29.7491,29.7321,29.7491,75400.0
2014-02-14 11:25:00,34.81,34.81,34.79,34.8,21200.0,29.7491,29.7491,29.7321,29.7406,21200.0
2014-02-14 11:30:00,34.8,34.82,34.8,34.81,15600.0,29.7406,29.7577,29.7406,29.7491,15600.0
2014-02-14 11:35:00,34.81,34.82,34.79,34.8,36800.0,29.7491,29.7577,29.7321,29.7406,36800.0
2014-02-14 11:40:00,34.8,34.81,34.79,34.8,26600.0,29.7406,29.7491,29.7321,29.7406,26600.0
2014-02-14 11:45:00,34.8,34.81,34.8,34.81,22000.0,29.7406,29.7491,29.7406,29.7491,22000.0
2014-02-14 11:50:00,34.81,34.88,34.81,34.85,39600.0,29.7491,29.809,29.7491,29.7833,39600.0
2014-02-14 11:55:00,34.85,34.85,34.83,34.83,18600.0,29.7833,29.7833,29.7662,29.7662,18600.0
2014-02-14 12:00:00,34.83,34.83,34.8,34.8,12600.0,29.7662,29.7662,29.7406,29.7406,12600.0
2014-02-14 12:05:00,34.8,34.81,34.79,34.79,17400.0,29.7406,29.7491,29.7321,29.7321,17400.0
2014-02-14 12:10:00,34.79,34.81,34.77,34.79,14800.0,29.7321,29.7491,29.715,29.7321,14800.0
2014-02-14 12:15:00,34.79,34.8,34.77,34.79,234800.0,29.7321,29.7406,29.715,29.7321,234800.0
2014-02-14 12:20:00,34.79,34.8,34.79,34.8,14800.0,29.7321,29.7406,29.7321,29.7406,14800.0
2014-02-14 12:25:00,34.8,34.81,34.79,34.81,12000.0,29.7406,29.7491,29.7321,29.7491,12000.0
2014-02-14 12:30:00,34.8,34.84,34.8,34.84,33400.0,29.7406,29.7748,29.7406,29.7748,33400.0
2014-02-14 12:35:00,34.84,34.84,34.77,34.77,20800.0,29.7748,29.7748,29.715,29.715,20800.0
2014-02-14 12:40:00,34.76,34.79,34.75,34.79,10200.0,29.7064,29.7321,29.6979,29.7321,10200.0
2014-02-14 12:45:00,34.79,34.79,34.77,34.77,14400.0,29.7321,29.7321,29.715,29.715,14400.0
2014-02-14 12:50:00,34.77,34.8,34.76,34.77,31200.0,29.715,29.7406,29.7064,29.715,31200.0
2014-02-14 12:55:00,34.77,34.79,34.76,34.76,13000.0,29.715,29.7321,29.7064,29.7064,13000.0
2014-02-14 13:00:00,34.77,34.77,34.76,34.77,9200.0,29.715,29.715,29.7064,29.715,9200.0
2014-02-14 13:05:00,34.77,34.79,34.77,34.79,18600.0,29.715,29.7321,29.715,29.7321,18600.0
2014-02-14 13:10:00,34.79,34.79,34.77,34.77,16600.0,29.7321,29.7321,29.715,29.715,16600.0
2014-02-14 13:15:00,34.77,34.79,34.77,34.79,8600.0,29.715,29.7321,29.715,29.7321,8600.0
2014-02-14 13:20:00,34.8,34.8,34.77,34.77,20400.0,29.7406,29.7406,29.715,29.715,20400.0
2014-02-14 13:25:00,34.78,34.8,34.77,34.77,20200.0,29.7235,29.7406,29.715,29.715,20200.0
2014-02-14 13:30:00,34.77,34.79,34.77,34.77,19400.0,29.715,29.7321,29.715,29.715,19400.0
2014-02-14 13:35:00,34.77,34.79,34.77,34.79,17200.0,29.715,29.7321,29.715,29.7321,17200.0
2014-02-14 13:40:00,34.79,34.8,34.77,34.79,55200.0,29.7321,29.7406,29.715,29.7321,55200.0
2014-02-14 13:45:00,34.8,34.81,34.79,34.79,48600.0,29.7406,29.7491,29.7321,29.7321,48600.0
2014-02-14 13:50:00,34.8,34.8,34.8,34.8,9600.0,29.7406,29.7406,29.7406,29.7406,9600.0
2014-02-14 13:55:00,34.8,34.81,34.8,34.8,32600.0,29.7406,29.7491,29.7406,29.7406,32600.0
2014-02-14 14:00:00,34.8,34.81,34.79,34.8,26400.0,29.7406,29.7491,29.7321,29.7406,26400.0
2014-02-14 14:05:00,34.8,34.8,34.8,34.8,12800.0,29.7406,29.7406,29.7406,29.7406,12800.0
2014-02-14 14:10:00,34.8,34.81,34.8,34.8,56200.0,29.7406,29.7491,29.7406,29.7406,56200.0
2014-02-14 14:15:00,34.8,34.81,34.79,34.8,45200.0,29.7406,29.7491,29.7321,29.7406,45200.0
2014-02-14 14:20:00,34.8,34.81,34.79,34.8,11400.0,29.7406,29.7491,29.7321,29.7406,11400.0
2014-02-14 14:25:00,34.81,34.81,34.79,34.79,34200.0,29.7491,29.7491,29.7321,29.7321,34200.0
2014-02-14 14:30:00,34.79,34.8,34.79,34.8,28000.0,29.7321,29.7406,29.7321,29.7406,28000.0
2014-02-14 14:35:00,34.8,34.81,34.8,34.8,14000.0,29.7406,29.7491,29.7406,29.7406,14000.0
2014-02-14 14:40:00,34.8,34.81,34.79,34.8,23000.0,29.7406,29.7491,29.7321,29.7406,23000.0
2014-02-14 14:45:00,34.8,34.8,34.79,34.8,22000.0,29.7406,29.7406,29.7321,29.7406,22000.0
2014-02-14 14:50:00,34.8,34.8,34.79,34.8,26600.0,29.7406,29.7406,29.7321,29.7406,26600.0
2014-02-14 14:55:00,34.8,34.8,34.79,34.79,21800.0,29.7406,29.7406,29.7321,29.7321,21800.0
2014-02-14 15:00:00,34.78,34.8,34.78,34.8,13200.0,29.7235,29.7406,29.7235,29.7406,13200.0
2014-02-14 15:05:00,34.8,34.8,34.8,34.8,11400.0,29.7406,29.7406,29.7406,29.7406,11400.0
2014-02-14 15:10:00,34.8,34.8,34.8,34.8,14200.0,29.7406,29.7406,29.7406,29.7406,14200.0
2014-02-14 15:15:00,34.8,34.8,34.74,34.74,39800.0,29.7406,29.7406,29.6893,29.6893,39800.0
2014-02-14 15:20:00,34.74,34.76,34.74,34.75,82000.0,29.6893,29.7064,29.6893,29.6979,82000.0
2014-02-14 15:25:00,34.76,34.76,34.74,34.75,28800.0,29.7064,29.7064,29.6893,29.6979,28800.0
2014-02-14 15:30:00,34.75,34.76,34.74,34.74,79000.0,29.6979,29.7064,29.6893,29.6893,79000.0
2014-02-14 15:35:00,34.74,34.76,34.74,34.74,43600.0,29.6893,29.7064,29.6893,29.6893,43600.0
2014-02-14 15:40:00,34.74,34.75,34.73,34.75,30200.0,29.6893,29.6979,29.6808,29.6979,30200.0
2014-02-14 15:45:00,34.74,34.74,34.72,34.73,38000.0,29.6893,29.6893,29.6722,29.6808,38000.0
2014-02-14 15:50:00,34.73,34.73,34.7,34.71,106000.0,29.6808,29.6808,29.6551,29.6637,106000.0
2014-02-14 15:55:00,34.72,34.72,34.69,34.71,101200.0,29.6722,29.6722,29.6466,29.6637,101200.0
2014-02-18 09:30:00,34.69,34.73,34.57,34.58,63600.0,29.6466,29.6808,29.544,29.5526,63600.0
2014-02-18 09:35:00,34.57,34.59,34.48,34.51,78400.0,29.544,29.5611,29.4671,29.4928,78400.0
2014-02-18 09:40:00,34.49,34.53,34.43,34.46,132600.0,29.4757,29.5099,29.4244,29.45,132600.0
2014-02-18 09:45:00,34.47,34.47,34.35,34.35,87000.0,29.4586,29.4586,29.356,29.356,87000.0
2014-02-18 09:50:00,34.37,34.38,34.27,34.37,90200.0,29.3731,29.3817,29.2877,29.3731,90200.0
2014-02-18 09:55:00,34.36,34.4,34.28,34.38,36000.0,29.3646,29.3988,29.2962,29.3817,36000.0
2014-02-18 10:00:00,34.38,34.46,34.35,34.35,77800.0,29.3817,29.45,29.356,29.356,77800.0
2014-02-18 10:05:00,34.34,34.38,34.32,34.37,30200.0,29.3475,29.3817,29.3304,29.3731,30200.0
2014-02-18 10:10:00,34.38,34.38,34.26,34.27,74200.0,29.3817,29.3817,29.2791,29.2877,74200.0
2014-02-18 10:15:00,34.27,34.33,34.27,34.33,85400.0,29.2877,29.3389,29.2877,29.3389,85400.0
2014-02-18 10:20:00,34.33,34.35,34.27,34.27,32200.0,29.3389,29.356,29.2877,29.2877,32200.0
2014-02-18 10:25:00,34.27,34.28,34.23,34.24,56800.0,29.2877,29.2962,29.2535,29.262,56800.0
2014-02-18 10:30:00,34.25,34.28,34.24,34.28,42600.0,29.2706,29.2962,29.262,29.2962,42600.0
2014-02-18 10:35:00,34.28,34.29,34.23,34.23,26600.0,29.2962,29.3047,29.2535,29.2535,26600.0
2014-02-18 10:40:00,34.23,34.26,34.22,34.24,34600.0,29.2535,29.2791,29.2449,29.262,34600.0
2014-02-18 10:45:00,34.23,34.24,34.19,34.19,40400.0,29.2535,29.262,29.2193,29.2193,40400.0
2014-02-18 10:50:00,34.2,34.22,34.19,34.22,31200.0,29.2278,29.2449,29.2193,29.2449,31200.0
2014-02-18 10:55:00,34.23,34.27,34.23,34.26,32600.0,29.2535,29.2877,29.2535,29.2791,32600.0
2014-02-18 11:00:00,34.27,34.29,34.25,34.27,30600.0,29.2877,29.3047,29.2706,29.2877,30600.0
2014-02-18 11:05:00,34.27,34.3,34.27,34.29,18600.0,29.2877,29.3133,29.2877,29.3047,18600.0
2014-02-18 11:10:00,34.3,34.37,34.29,34.33,27600.0,29.3133,29.3731,29.3047,29.3389,27600.0
2014-02-18 11:15:00,34.33,34.42,34.33,34.42,27600.0,29.3389,29.4158,29.3389,29.4158,27600.0
2014-02-18 11:20:00,34.41,34.41,34.37,34.38,21800.0,29.4073,29.4073,29.3731,29.3817,21800.0
2014-02-18 11:25:00,34.38,34.4,34.38,34.4,12000.0,29.3817,29.3988,29.3817,29.3988,12000.0
2014-02-18 11:30:00,34.4,34.45,34.4,34.43,53200.0,29.3988,29.4415,29.3988,29.4244,53200.0
2014-02-18 11:35:00,34.42,34.42,34.38,34.38,12600.0,29.4158,29.4158,29.3817,29.3817,12600.0
2014-02-18 11:40:00,34.39,34.39,34.35,34.36,181000.0,29.3902,29.3902,29.356,29.3646,181000.0
2014-02-18 11:45:00,34.35,34.41,34.35,34.37,15800.0,29.356,29.4073,29.356,29.3731,15800.0
2014-02-18 11:50:00,34.37,34.38,34.32,34.32,36200.0,29.3731,29.3817,29.3304,29.3304,36200.0
2014-02-18 11:55:00,34.33,34.33,34.23,34.24,63400.0,29.3389,29.3389,29.2535,29.262,63400.0
2014-02-18 12:00:00,34.24,34.31,34.24,34.25,58400.0,29.262,29.3218,29.262,29.2706,58400.0
2014-02-18 12:05:00,34.25,34.3,34.24,34.27,26200.0,29.2706,29.3133,29.262,29.2877,26200.0
2014-02-18 12:10:00,34.27,34.27,34.24,34.24,16200.0,29.2877,29.2877,29.262,29.262,16200.0
2014-02-18 12:15:00,34.23,34.24,34.2,34.22,35400.0,29.2535,29.262,29.2278,29.2449,35400.0
2014-02-18 12:20:00,34.23,34.26,34.23,34.25,20200.0,29.2535,29.2791,29.2535,29.2706,20200.0
2014-02-18 12:25:00,34.25,34.26,34.23,34.23,25000.0,29.2706,29.2791,29.2535,29.2535,25000.0
2014-02-18 12:30:00,34.23,34.26,34.23,34.24,22400.0,29.2535,29.2791,29.2535,29.262,22400.0
2014-02-18 12:35:00,34.24,34.28,34.24,34.28,16600.0,29.262,29.2962,29.262,29.2962,16600.0
2014-02-18 12:40:00,34.28,34.28,34.27,34.27,8800.0,29.2962,29.2962,29.2877,29.2877,8800.0
2014-02-18 12:45:00,34.27,34.27,34.23,34.24,21600.0,29.2877,29.2877,29.2535,29.262,21600.0
2014-02-18 12:50:00,34.24,34.24,34.21,34.22,13200.0,29.262,29.262,29.2364,29.2449,13200.0
2014-02-18 12:55:00,34.22,34.24,34.22,34.24,14200.0,29.2449,29.262,29.2449,29.262,14200.0
2014-02-18 13:00:00,34.24,34.26,34.23,34.26,14000.0,29.262,29.2791,29.2535,29.2791,14000.0
2014-02-18 13:05:00,34.26,34.26,34.24,34.25,10400.0,29.2791,29.2791,29.262,29.2706,10400.0
2014-02-18 13:10:00,34.25,34.26,34.23,34.26,18200.0,29.2706,29.2791,29.2535,29.2791,18200.0
2014-02-18 13:15:00,34.26,34.3,34.26,34.29,44800.0,29.2791,29.3133,29.2791,29.3047,44800.0
2014-02-18 13:20:00,34.29,34.32,34.29,34.29,28800.0,29.3047,29.3304,29.3047,29.3047,28800.0
2014-02-18 13:25:00,34.3,34.33,34.29,34.3,35800.0,29.3133,29.3389,29.3047,29.3133,35800.0
2014-02-18 13:30:00,34.3,34.3,34.25,34.25,20600.0,29.3133,29.3133,29.2706,29.2706,20600.0
2014-02-18 13:35:00,34.25,34.27,34.25,34.27,18400.0,29.2706,29.2877,29.2706,29.2877,18400.0
2014-02-18 13:40:00,34.27,34.27,34.27,34.27,10000.0,29.2877,29.2877,29.2877,29.2877,10000.0
2014-02-18 13:45:00,34.28,34.29,34.25,34.28,25000.0,29.2962,29.3047,29.2706,29.2962,25000.0
2014-02-18 13:50:00,34.28,34.3,34.27,34.29,21800.0,29.2962,29.3133,29.2877,29.3047,21800.0
2014-02-18 13:55:00,34.29,34.32,34.29,34.3,25000.0,29.3047,29.3304,29.3047,29.3133,25000.0
2014-02-18 14:00:00,34.3,34.35,34.3,34.34,22800.0,29.3133,29.356,29.3133,29.3475,22800.0
2014-02-18 14:05:00,34.34,34.35,34.3,34.3,47600.0,29.3475,29.356,29.3133,29.3133,47600.0
2014-02-18 14:10:00,34.3,34.31,34.27,34.31,67200.0,29.3133,29.3218,29.2877,29.3218,67200.0
2014-02-18 14:15:00,34.31,34.33,34.31,34.32,23400.0,29.3218,29.3389,29.3218,29.3304,23400.0
2014-02-18 14:20:00,34.31,34.34,34.3,34.3,35400.0,29.3218,29.3475,29.3133,29.3133,35400.0
2014-02-18 14:25:00,34.3,34.3,34.26,34.26,19200.0,29.3133,29.3133,29.2791,29.2791,19200.0
2014-02-18 14:30:00,34.26,34.33,34.26,34.33,22200.0,29.2791,29.3389,29.2791,29.3389,22200.0
2014-02-18 14:35:00,34.33,34.34,34.29,34.29,112800.0,29.3389,29.3475,29.3047,29.3047,112800.0
2014-02-18 14:40:00,34.29,34.31,34.29,34.31,106600.0,29.3047,29.3218,29.3047,29.3218,106600.0
2014-02-18 14:45:00,34.31,34.32,34.29,34.31,61000.0,29.3218,29.3304,29.3047,29.3218,61000.0
2014-02-18 14:50:00,34.31,34.31,34.29,34.3,63000.0,29.3218,29.3218,29.3047,29.3133,63000.0
2014-02-18 14:55:00,34.3,34.31,34.29,34.3,44800.0,29.3133,29.3218,29.3047,29.3133,44800.0
2014-02-18 15:00:00,34.3,34.3,34.27,34.27,67600.0,29.3133,29.3133,29.2877,29.2877,67600.0
2014-02-18 15:05:00,34.27,34.27,34.25,34.25,60000.0,29.2877,29.2877,29.2706,29.2706,60000.0
2014-02-18 15:10:00,34.26,34.27,34.25,34.25,75600.0,29.2791,29.2877,29.2706,29.2706,75600.0
2014-02-18 15:15:00,34.25,34.26,34.24,34.26,64600.0,29.2706,29.2791,29.262,29.2791,64600.0
2014-02-18 15:20:00,34.26,34.26,34.24,34.26,116000.0,29.2791,29.2791,29.262,29.2791,116000.0
2014-02-18 15:25:00,34.25,34.26,34.24,34.25,63400.0,29.2706,29.2791,29.262,29.2706,63400.0
2014-02-18 15:30:00,34.25,34.26,34.24,34.26,172000.0,29.2706,29.2791,29.262,29.2791,172000.0
2014-02-18 15:35:00,34.26,34.27,34.24,34.24,176600.0,29.2791,29.2877,29.262,29.262,176600.0
2014-02-18 15:40:00,34.24,34.25,34.22,34.24,83800.0,29.262,29.2706,29.2449,29.262,83800.0
2014-02-18 15:45:00,34.24,34.24,34.22,34.23,71800.0,29.262,29.262,29.2449,29.2535,71800.0
2014-02-18 15:50:00,34.23,34.23,34.22,34.22,86800.0,29.2535,29.2535,29.2449,29.2449,86800.0
2014-02-18 15:55:00,34.22,34.22,34.16,34.16,211800.0,29.2449,29.2449,29.1936,29.1936,211800.0
2014-02-19 09:30:00,34.2,34.22,34.09,34.11,95200.0,29.2278,29.2449,29.1338,29.1509,95200.0
2014-02-19 09:35:00,34.14,34.14,34.01,34.12,41800.0,29.1766,29.1766,29.0655,29.1595,41800.0
2014-02-19 09:40:00,34.1,34.13,34.06,34.07,49200.0,29.1424,29.168,29.1082,29.1167,49200.0
2014-02-19 09:45:00,34.08,34.13,34.02,34.02,78200.0,29.1253,29.168,29.074,29.074,78200.0
2014-02-19 09:50:00,34.02,34.04,33.92,33.94,51400.0,29.074,29.0911,28.9885,29.0056,51400.0
2014-02-19 09:55:00,33.95,34.08,33.92,34.06,69400.0,29.0142,29.1253,28.9885,29.1082,69400.0
2014-02-19 10:00:00,34.09,34.1,34.03,34.04,48200.0,29.1338,29.1424,29.0825,29.0911,48200.0
2014-02-19 10:05:00,34.05,34.17,34.05,34.16,45600.0,29.0996,29.2022,29.0996,29.1936,45600.0
2014-02-19 10:10:00,34.16,34.17,34.15,34.16,56000.0,29.1936,29.2022,29.1851,29.1936,56000.0
2014-02-19 10:15:00,34.17,34.22,34.17,34.21,58000.0,29.2022,29.2449,29.2022,29.2364,58000.0
2014-02-19 10:20:00,34.21,34.24,34.21,34.23,55200.0,29.2364,29.262,29.2364,29.2535,55200.0
2014-02-19 10:25:00,34.23,34.27,34.21,34.27,34000.0,29.2535,29.2877,29.2364,29.2877,34000.0
2014-02-19 10:30:00,34.27,34.27,34.25,34.26,31800.0,29.2877,29.2877,29.2706,29.2791,31800.0
2014-02-19 10:35:00,34.26,34.26,34.21,34.23,54800.0,29.2791,29.2791,29.2364,29.2535,54800.0
2014-02-19 10:40:00,34.22,34.22,34.2,34.2,26800.0,29.2449,29.2449,29.2278,29.2278,26800.0
2014-02-19 10:45:00,34.2,34.21,34.17,34.17,45200.0,29.2278,29.2364,29.2022,29.2022,45200.0
2014-02-19 10:50:00,34.18,34.2,34.17,34.19,39000.0,29.2107,29.2278,29.2022,29.2193,39000.0
2014-02-19 10:55:00,34.18,34.22,34.17,34.18,43000.0,29.2107,29.2449,29.2022,29.2107,43000.0
2014-02-19 11:00:00,34.19,34.22,34.19,34.21,23400.0,29.2193,29.2449,29.2193,29.2364,23400.0
2014-02-19 11:05:00,34.21,34.25,34.21,34.25,45200.0,29.2364,29.2706,29.2364,29.2706,45200.0
2014-02-19 11:10:00,34.25,34.26,34.24,34.24,40200.0,29.2706,29.2791,29.262,29.262,40200.0
2014-02-19 11:15:00,34.25,34.27,34.24,34.26,46200.0,29.2706,29.2877,29.262,29.2791,46200.0
2014-02-19 11:20:00,34.25,34.3,34.24,34.29,94800.0,29.2706,29.3133,29.262,29.3047,94800.0
2014-02-19 11:25:00,34.29,34.3,34.27,34.29,38200.0,29.3047,29.3133,29.2877,29.3047,38200.0
2014-02-19 11:30:00,34.28,34.3,34.27,34.27,25000.0,29.2962,29.3133,29.2877,29.2877,25000.0
2014-02-19 11:35:00,34.27,34.27,34.23,34.26,46800.0,29.2877,29.2877,29.2535,29.2791,46800.0
2014-02-19 11:40:00,34.25,34.27,34.25,34.26,39600.0,29.2706,29.2877,29.2706,29.2791,39600.0
2014-02-19 11:45:00,34.25,34.28,34.24,34.28,23200.0,29.2706,29.2962,29.262,29.2962,23200.0
2014-02-19 11:50:00,34.27,34.27,34.25,34.26,22600.0,29.2877,29.2877,29.2706,29.2791,22600.0
2014-02-19 11:55:00,34.26,34.27,34.18,34.18,152000.0,29.2791,29.2877,29.2107,29.2107,152000.0
2014-02-19 12:00:00,34.18,34.23,34.16,34.23,37800.0,29.2107,29.2535,29.1936,29.2535,37800.0
2014-02-19 12:05:00,34.24,34.26,34.22,34.24,45000.0,29.262,29.2791,29.2449,29.262,45000.0
2014-02-19 12:10:00,34.24,34.32,34.22,34.3,100800.0,29.262,29.3304,29.2449,29.3133,100800.0
2014-02-19 12:15:00,34.29,34.29,34.22,34.23,58600.0,29.3047,29.3047,29.2449,29.2535,58600.0
2014-02-19 12:20:00,34.23,34.24,34.18,34.21,40200.0,29.2535,29.262,29.2107,29.2364,40200.0
2014-02-19 12:25:00,34.23,34.27,34.22,34.24,34600.0,29.2535,29.2877,29.2449,29.262,34600.0
2014-02-19 12:30:00,34.24,34.3,34.24,34.27,39400.0,29.262,29.3133,29.262,29.2877,39400.0
2014-02-19 12:35:00,34.26,34.3,34.25,34.29,30600.0,29.2791,29.3133,29.2706,29.3047,30600.0
2014-02-19 12:40:00,34.29,34.3,34.27,34.28,14200.0,29.3047,29.3133,29.2877,29.2962,14200.0
2014-02-19 12:45:00,34.29,34.29,34.23,34.23,39200.0,29.3047,29.3047,29.2535,29.2535,39200.0
2014-02-19 12:50:00,34.23,34.23,34.17,34.17,52800.0,29.2535,29.2535,29.2022,29.2022,52800.0
2014-02-19 12:55:00,34.17,34.18,34.16,34.17,19000.0,29.2022,29.2107,29.1936,29.2022,19000.0
2014-02-19 13:00:00,34.16,34.19,34.16,34.19,18600.0,29.1936,29.2193,29.1936,29.2193,18600.0
2014-02-19 13:05:00,34.19,34.23,34.18,34.23,25000.0,29.2193,29.2535,29.2107,29.2535,25000.0
2014-02-19 13:10:00,34.23,34.26,34.21,34.21,27200.0,29.2535,29.2791,29.2364,29.2364,27200.0
2014-02-19 13:15:00,34.21,34.21,34.2,34.2,22400.0,29.2364,29.2364,29.2278,29.2278,22400.0
2014-02-19 13:20:00,34.19,34.24,34.19,34.24,25400.0,29.2193,29.262,29.2193,29.262,25400.0
2014-02-19 13:25:00,34.24,34.27,34.24,34.27,23200.0,29.262,29.2877,29.262,29.2877,23200.0
2014-02-19 13:30:00,34.28,34.29,34.27,34.28,21400.0,29.2962,29.3047,29.2877,29.2962,21400.0
2014-02-19 13:35:00,34.27,34.27,34.25,34.25,25000.0,29.2877,29.2877,29.2706,29.2706,25000.0
2014-02-19 13:40:00,34.25,34.26,34.21,34.21,50000.0,29.2706,29.2791,29.2364,29.2364,50000.0
2014-02-19 13:45:00,34.21,34.21,34.19,34.2,26200.0,29.2364,29.2364,29.2193,29.2278,26200.0
2014-02-19 13:50:00,34.19,34.21,34.19,34.2,20400.0,29.2193,29.2364,29.2193,29.2278,20400.0
2014-02-19 13:55:00,34.2,34.2,34.13,34.15,35200.0,29.2278,29.2278,29.168,29.1851,35200.0
2014-02-19 14:00:00,34.15,34.19,34.13,34.15,60800.0,29.1851,29.2193,29.168,29.1851,60800.0
2014-02-19 14:05:00,34.15,34.16,34.15,34.16,74000.0,29.1851,29.1936,29.1851,29.1936,74000.0
2014-02-19 14:10:00,34.15,34.16,34.13,34.13,50800.0,29.1851,29.1936,29.168,29.168,50800.0
2014-02-19 14:15:00,34.13,34.13,34.08,34.08,29400.0,29.168,29.168,29.1253,29.1253,29400.0
2014-02-19 14:20:00,34.08,34.09,34.02,34.07,43200.0,29.1253,29.1338,29.074,29.1167,43200.0
2014-02-19 14:25:00,34.06,34.15,34.02,34.15,54400.0,29.1082,29.1851,29.074,29.1851,54400.0
2014-02-19 14:30:00,34.15,34.15,34.1,34.12,33000.0,29.1851,29.1851,29.1424,29.1595,33000.0
2014-02-19 14:35:00,34.12,34.15,34.11,34.13,37200.0,29.1595,29.1851,29.1509,29.168,37200.0
2014-02-19 14:40:00,34.13,34.16,34.08,34.08,42800.0,29.168,29.1936,29.1253,29.1253,42800.0
2014-02-19 14:45:00,34.07,34.08,34.06,34.07,31000.0,29.1167,29.1253,29.1082,29.1167,31000.0
2014-02-19 14:50:00,34.07,34.11,34.06,34.1,32000.0,29.1167,29.1509,29.1082,29.1424,32000.0
2014-02-19 14:55:00,34.1,34.13,34.08,34.11,45000.0,29.1424,29.168,29.1253,29.1509,45000.0
2014-02-19 15:00:00,34.12,34.13,34.1,34.1,28800.0,29.1595,29.168,29.1424,29.1424,28800.0
2014-02-19 15:05:00,34.1,34.1,34.07,34.08,42400.0,29.1424,29.1424,29.1167,29.1253,42400.0
2014-02-19 15:10:00,34.09,34.09,34.04,34.05,53600.0,29.1338,29.1338,29.0911,29.0996,53600.0
2014-02-19 15:15:00,34.05,34.08,34.01,34.03,54200.0,29.0996,29.1253,29.0655,29.0825,54200.0
2014-02-19 15:20:00,34.04,34.04,34.02,34.03,49600.0,29.0911,29.0911,29.074,29.0825,49600.0
2014-02-19 15:25:00,34.03,34.03,33.99,33.99,57600.0,29.0825,29.0825,29.0484,29.0484,57600.0
2014-02-19 15:30:00,33.99,34.02,33.97,33.97,141000.0,29.0484,29.074,29.0313,29.0313,141000.0
2014-02-19 15:35:00,33.98,34.0,33.95,33.98,102400.0,29.0398,29.0569,29.0142,29.0398,102400.0
2014-02-19 15:40:00,33.98,34.0,33.96,33.96,72600.0,29.0398,29.0569,29.0227,29.0227,72600.0
2014-02-19 15:45:00,33.96,33.96,33.92,33.92,100000.0,29.0227,29.0227,28.9885,28.9885,100000.0
2014-02-19 15:50:00,33.92,33.94,33.89,33.9,139400.0,28.9885,29.0056,28.9629,28.9714,139400.0
2014-02-19 15:55:00,33.9,33.91,33.88,33.9,173000.0,28.9714,28.98,28.9544,28.9714,173000.0
2014-02-20 09:30:00,34.01,34.32,33.88,33.98,113000.0,29.0655,29.3304,28.9544,29.0398,113000.0
2014-02-20 09:35:00,33.96,34.02,33.85,33.85,102200.0,29.0227,29.074,28.9287,28.9287,102200.0
2014-02-20 09:40:00,33.85,33.87,33.8,33.8,37000.0,28.9287,28.9458,28.886,28.886,37000.0
2014-02-20 09:45:00,33.8,33.85,33.78,33.79,55600.0,28.886,28.9287,28.8689,28.8774,55600.0
2014-02-20 09:50:00,33.79,33.8,33.65,33.67,47400.0,28.8774,28.886,28.7578,28.7749,47400.0
2014-02-20 09:55:00,33.66,33.8,33.63,33.8,65400.0,28.7663,28.886,28.7407,28.886,65400.0
2014-02-20 10:00:00,33.79,33.81,33.73,33.81,59200.0,28.8774,28.8945,28.8262,28.8945,59200.0
2014-02-20 10:05:00,33.82,33.84,33.71,33.75,39400.0,28.9031,28.9202,28.8091,28.8433,39400.0
2014-02-20 10:10:00,33.76,33.82,33.74,33.75,44800.0,28.8518,28.9031,28.8347,28.8433,44800.0
2014-02-20 10:15:00,33.74,33.75,33.68,33.7,27800.0,28.8347,28.8433,28.7834,28.8005,27800.0
2014-02-20 10:20:00,33.71,33.75,33.7,33.72,29400.0,28.8091,28.8433,28.8005,28.8176,29400.0
2014-02-20 10:25:00,33.72,33.73,33.66,33.67,29600.0,28.8176,28.8262,28.7663,28.7749,29600.0
2014-02-20 10:30:00,33.68,33.73,33.66,33.73,116800.0,28.7834,28.8262,28.7663,28.8262,116800.0
2014-02-20 10:35:00,33.73,33.79,33.72,33.79,153800.0,28.8262,28.8774,28.8176,28.8774,153800.0
2014-02-20 10:40:00,33.8,33.9,33.8,33.85,75400.0,28.886,28.9714,28.886,28.9287,75400.0
2014-02-20 10:45:00,33.86,33.87,33.83,33.83,25400.0,28.9373,28.9458,28.9116,28.9116,25400.0
2014-02-20 10:50:00,33.82,33.82,33.78,33.81,34000.0,28.9031,28.9031,28.8689,28.8945,34000.0
2014-02-20 10:55:00,33.81,33.9,33.81,33.9,57400.0,28.8945,28.9714,28.8945,28.9714,57400.0
2014-02-20 11:00:00,33.9,33.98,33.9,33.96,33600.0,28.9714,29.0398,28.9714,29.0227,33600.0
2014-02-20 11:05:00,33.96,34.02,33.96,34.02,24000.0,29.0227,29.074,29.0227,29.074,24000.0
2014-02-20 11:10:00,34.02,34.02,34.0,34.01,17600.0,29.074,29.074,29.0569,29.0655,17600.0
2014-02-20 11:15:00,34.01,34.02,33.99,33.99,51600.0,29.0655,29.074,29.0484,29.0484,51600.0
2014-02-20 11:20:00,34.0,34.01,33.97,33.97,32400.0,29.0569,29.0655,29.0313,29.0313,32400.0
2014-02-20 11:25:00,33.96,33.97,33.94,33.96,23800.0,29.0227,29.0313,29.0056,29.0227,23800.0
2014-02-20 11:30:00,33.97,33.99,33.96,33.96,28000.0,29.0313,29.0484,29.0227,29.0227,28000.0
2014-02-20 11:35:00,33.97,34.02,33.96,33.99,33600.0,29.0313,29.074,29.0227,29.0484,33600.0
2014-02-20 11:40:00,33.99,33.99,33.98,33.98,14400.0,29.0484,29.0484,29.0398,29.0398,14400.0
2014-02-20 11:45:00,33.98,34.01,33.98,33.99,24200.0,29.0398,29.0655,29.0398,29.0484,24200.0
2014-02-20 11:50:00,34.0,34.0,33.96,33.97,23800.0,29.0569,29.0569,29.0227,29.0313,23800.0
2014-02-20 11:55:00,33.97,33.97,33.94,33.94,14600.0,29.0313,29.0313,29.0056,29.0056,14600.0
2014-02-20 12:00:00,33.94,33.94,33.9,33.9,18600.0,29.0056,29.0056,28.9714,28.9714,18600.0
2014-02-20 12:05:00,33.9,33.91,33.88,33.9,19200.0,28.9714,28.98,28.9544,28.9714,19200.0
2014-02-20 12:10:00,33.9,33.91,33.88,33.89,34600.0,28.9714,28.98,28.9544,28.9629,34600.0
2014-02-20 12:15:00,33.88,33.9,33.88,33.9,36000.0,28.9544,28.9714,28.9544,28.9714,36000.0
2014-02-20 12:20:00,33.9,33.92,33.9,33.91,14400.0,28.9714,28.9885,28.9714,28.98,14400.0
2014-02-20 12:25:00,33.9,33.91,33.88,33.9,24600.0,28.9714,28.98,28.9544,28.9714,24600.0
2014-02-20 12:30:00,33.9,33.92,33.89,33.91,30800.0,28.9714,28.9885,28.9629,28.98,30800.0
2014-02-20 12:35:00,33.91,33.91,33.88,33.89,18400.0,28.98,28.98,28.9544,28.9629,18400.0
2014-02-20 12:40:00,33.9,33.93,33.9,33.92,23000.0,28.9714,28.9971,28.9714,28.9885,23000.0
2014-02-20 12:45:00,33.92,33.94,33.92,33.93,20600.0,28.9885,29.0056,28.9885,28.9971,20600.0
2014-02-20 12:50:00,33.93,33.96,33.93,33.93,20400.0,28.9971,29.0227,28.9971,28.9971,20400.0
2014-02-20 12:55:00,33.93,33.93,33.92,33.92,11200.0,28.9971,28.9971,28.9885,28.9885,11200.0
2014-02-20 13:00:00,33.92,33.93,33.9,33.9,25800.0,28.9885,28.9971,28.9714,28.9714,25800.0
2014-02-20 13:05:00,33.9,33.9,33.89,33.9,12400.0,28.9714,28.9714,28.9629,28.9714,12400.0
2014-02-20 13:10:00,33.89,33.91,33.89,33.89,17800.0,28.9629,28.98,28.9629,28.9629,17800.0
2014-02-20 13:15:00,33.89,33.9,33.88,33.88,16400.0,28.9629,28.9714,28.9544,28.9544,16400.0
2014-02-20 13:20:00,33.88,33.91,33.88,33.91,15400.0,28.9544,28.98,28.9544,28.98,15400.0
2014-02-20 13:25:00,33.9,33.92,33.9,33.9,26600.0,28.9714,28.9885,28.9714,28.9714,26600.0
2014-02-20 13:30:00,33.91,33.92,33.89,33.9,37000.0,28.98,28.9885,28.9629,28.9714,37000.0
2014-02-20 13:35:00,33.89,33.89,33.88,33.88,127000.0,28.9629,28.9629,28.9544,28.9544,127000.0
2014-02-20 13:40:00,33.88,33.88,33.88,33.88,54400.0,28.9544,28.9544,28.9544,28.9544,54400.0
2014-02-20 13:45:00,33.88,33.89,33.88,33.88,34600.0,28.9544,28.9629,28.9544,28.9544,34600.0
2014-02-20 13:50:00,33.88,33.89,33.88,33.88,68200.0,28.9544,28.9629,28.9544,28.9544,68200.0
2014-02-20 13:55:00,33.88,33.89,33.88,33.88,24200.0,28.9544,28.9629,28.9544,28.9544,24200.0
2014-02-20 14:00:00,33.88,33.89,33.85,33.86,71600.0,28.9544,28.9629,28.9287,28.9373,71600.0
2014-02-20 14:05:00,33.85,33.88,33.85,33.88,23600.0,28.9287,28.9544,28.9287,28.9544,23600.0
2014-02-20 14:10:00,33.88,33.94,33.88,33.94,32200.0,28.9544,29.0056,28.9544,29.0056,32200.0
2014-02-20 14:15:00,33.93,33.97,33.93,33.96,37200.0,28.9971,29.0313,28.9971,29.0227,37200.0
2014-02-20 14:20:00,33.96,33.96,33.93,33.93,35000.0,29.0227,29.0227,28.9971,28.9971,35000.0
2014-02-20 14:25:00,33.93,33.94,33.92,33.92,25600.0,28.9971,29.0056,28.9885,28.9885,25600.0
2014-02-20 14:30:00,33.92,33.95,33.92,33.93,22600.0,28.9885,29.0142,28.9885,28.9971,22600.0
2014-02-20 14:35:00,33.93,33.94,33.92,33.93,23000.0,28.9971,29.0056,28.9885,28.9971,23000.0
2014-02-20 14:40:00,33.93,33.97,33.93,33.97,18400.0,28.9971,29.0313,28.9971,29.0313,18400.0
2014-02-20 14:45:00,33.96,33.99,33.96,33.99,33400.0,29.0227,29.0484,29.0227,29.0484,33400.0
2014-02-20 14:50:00,33.99,33.99,33.96,33.96,26400.0,29.0484,29.0484,29.0227,29.0227,26400.0
2014-02-20 14:55:00,33.96,33.99,33.96,33.99,28600.0,29.0227,29.0484,29.0227,29.0484,28600.0
2014-02-20 15:00:00,33.99,34.01,33.99,33.99,66600.0,29.0484,29.0655,29.0484,29.0484,66600.0
2014-02-20 15:05:00,33.99,34.01,33.99,34.0,88200.0,29.0484,29.0655,29.0484,29.0569,88200.0
2014-02-20 15:10:00,34.0,34.01,34.0,34.0,49800.0,29.0569,29.0655,29.0569,29.0569,49800.0
2014-02-20 15:15:00,34.01,34.01,33.99,33.99,44800.0,29.0655,29.0655,29.0484,29.0484,44800.0
2014-02-20 15:20:00,33.99,33.99,33.97,33.98,70800.0,29.0484,29.0484,29.0313,29.0398,70800.0
2014-02-20 15:25:00,33.97,33.97,33.95,33.96,59000.0,29.0313,29.0313,29.0142,29.0227,59000.0
2014-02-20 15:30:00,33.96,33.96,33.94,33.94,110800.0,29.0227,29.0227,29.0056,29.0056,110800.0
2014-02-20 15:35:00,33.94,33.94,33.92,33.92,67800.0,29.0056,29.0056,28.9885,28.9885,67800.0
2014-02-20 15:40:00,33.92,33.95,33.91,33.93,112400.0,28.9885,29.0142,28.98,28.9971,112400.0
2014-02-20 15:45:00,33.93,33.94,33.9,33.91,163000.0,28.9971,29.0056,28.9714,28.98,163000.0
2014-02-20 15:50:00,33.91,33.91,33.84,33.85,279800.0,28.98,28.98,28.9202,28.9287,279800.0
2014-02-20 15:55:00,33.84,33.85,33.82,33.82,372400.0,28.9202,28.9287,28.9031,28.9031,372400.0
2014-02-21 09:30:00,34.09,34.23,33.9,33.99,330600.0,29.1338,29.2535,28.9714,29.0484,330600.0
2014-02-21 09:35:00,33.98,34.03,33.77,33.84,134600.0,29.0398,29.0825,28.8603,28.9202,134600.0
2014-02-21 09:40:00,33.88,33.98,33.88,33.94,48400.0,28.9544,29.0398,28.9544,29.0056,48400.0
2014-02-21 09:45:00,33.92,33.98,33.88,33.98,16200.0,28.9885,29.0398,28.9544,29.0398,16200.0
2014-02-21 09:50:00,33.98,34.01,33.92,33.92,163400.0,29.0398,29.0655,28.9885,28.9885,163400.0
2014-02-21 09:55:00,33.94,33.96,33.85,33.87,53400.0,29.0056,29.0227,28.9287,28.9458,53400.0
2014-02-21 10:00:00,33.9,33.94,33.88,33.91,93600.0,28.9714,29.0056,28.9544,28.98,93600.0
2014-02-21 10:05:00,33.92,33.94,33.9,33.91,33600.0,28.9885,29.0056,28.9714,28.98,33600.0
2014-02-21 10:10:00,33.92,33.92,33.86,33.89,43600.0,28.9885,28.9885,28.9373,28.9629,43600.0
2014-02-21 10:15:00,33.88,33.93,33.88,33.93,55000.0,28.9544,28.9971,28.9544,28.9971,55000.0
2014-02-21 10:20:00,33.92,33.92,33.84,33.85,42200.0,28.9885,28.9885,28.9202,28.9287,42200.0
2014-02-21 10:25:00,33.85,33.86,33.82,33.84,27200.0,28.9287,28.9373,28.9031,28.9202,27200.0
2014-02-21 10:30:00,33.85,33.87,33.8,33.8,41600.0,28.9287,28.9458,28.886,28.886,41600.0
2014-02-21 10:35:00,33.81,33.82,33.79,33.79,28800.0,28.8945,28.9031,28.8774,28.8774,28800.0
2014-02-21 10:40:00,33.8,33.83,33.8,33.81,26200.0,28.886,28.9116,28.886,28.8945,26200.0
2014-02-21 10:45:00,33.81,33.84,33.8,33.82,21400.0,28.8945,28.9202,28.886,28.9031,21400.0
2014-02-21 10:50:00,33.83,33.83,33.77,33.78,21000.0,28.9116,28.9116,28.8603,28.8689,21000.0
2014-02-21 10:55:00,33.79,33.81,33.77,33.8,25000.0,28.8774,28.8945,28.8603,28.886,25000.0
2014-02-21 11:00:00,33.82,33.83,33.8,33.83,27200.0,28.9031,28.9116,28.886,28.9116,27200.0
2014-02-21 11:05:00,33.83,33.83,33.76,33.78,114600.0,28.9116,28.9116,28.8518,28.8689,114600.0
2014-02-21 11:10:00,33.79,33.81,33.77,33.78,27200.0,28.8774,28.8945,28.8603,28.8689,27200.0
2014-02-21 11:15:00,33.79,33.81,33.78,33.78,24200.0,28.8774,28.8945,28.8689,28.8689,24200.0
2014-02-21 11:20:00,33.78,33.81,33.76,33.77,32200.0,28.8689,28.8945,28.8518,28.8603,32200.0
2014-02-21 11:25:00,33.77,33.79,33.76,33.77,20400.0,28.8603,28.8774,28.8518,28.8603,20400.0
2014-02-21 11:30:00,33.79,33.81,33.77,33.81,24200.0,28.8774,28.8945,28.8603,28.8945,24200.0
2014-02-21 11:35:00,33.81,33.82,33.76,33.77,56600.0,28.8945,28.9031,28.8518,28.8603,56600.0
2014-02-21 11:40:00,33.77,33.81,33.77,33.79,18400.0,28.8603,28.8945,28.8603,28.8774,18400.0
2014-02-21 11:45:00,33.79,33.79,33.74,33.76,40200.0,28.8774,28.8774,28.8347,28.8518,40200.0
2014-02-21 11:50:00,33.76,33.8,33.76,33.79,23200.0,28.8518,28.886,28.8518,28.8774,23200.0
2014-02-21 11:55:00,33.79,33.81,33.79,33.81,13000.0,28.8774,28.8945,28.8774,28.8945,13000.0
2014-02-21 12:00:00,33.81,33.86,33.81,33.85,35200.0,28.8945,28.9373,28.8945,28.9287,35200.0
2014-02-21 12:05:00,33.85,33.88,33.79,33.79,80600.0,28.9287,28.9544,28.8774,28.8774,80600.0
2014-02-21 12:10:00,33.79,33.82,33.79,33.8,19400.0,28.8774,28.9031,28.8774,28.886,19400.0
2014-02-21 12:15:00,33.8,33.8,33.77,33.77,40400.0,28.886,28.886,28.8603,28.8603,40400.0
2014-02-21 12:20:00,33.78,33.79,33.76,33.79,26400.0,28.8689,28.8774,28.8518,28.8774,26400.0
2014-02-21 12:25:00,33.79,33.85,33.79,33.85,34000.0,28.8774,28.9287,28.8774,28.9287,34000.0
2014-02-21 12:30:00,33.85,33.86,33.85,33.85,29800.0,28.9287,28.9373,28.9287,28.9287,29800.0
2014-02-21 12:35:00,33.85,33.88,33.84,33.85,18000.0,28.9287,28.9544,28.9202,28.9287,18000.0
2014-02-21 12:40:00,33.85,33.87,33.84,33.84,47800.0,28.9287,28.9458,28.9202,28.9202,47800.0
2014-02-21 12:45:00,33.84,33.85,33.81,33.81,13400.0,28.9202,28.9287,28.8945,28.8945,13400.0
2014-02-21 12:50:00,33.81,33.85,33.81,33.85,21200.0,28.8945,28.9287,28.8945,28.9287,21200.0
2014-02-21 12:55:00,33.84,33.85,33.84,33.85,16400.0,28.9202,28.9287,28.9202,28.9287,16400.0
2014-02-21 13:00:00,33.85,33.9,33.85,33.88,18800.0,28.9287,28.9714,28.9287,28.9544,18800.0
2014-02-21 13:05:00,33.88,33.89,33.88,33.88,14600.0,28.9544,28.9629,28.9544,28.9544,14600.0
2014-02-21 13:10:00,33.88,33.9,33.88,33.9,15400.0,28.9544,28.9714,28.9544,28.9714,15400.0
2014-02-21 13:15:00,33.9,33.9,33.85,33.85,13200.0,28.9714,28.9714,28.9287,28.9287,13200.0
2014-02-21 13:20:00,33.85,33.88,33.85,33.88,20600.0,28.9287,28.9544,28.9287,28.9544,20600.0
2014-02-21 13:25:00,33.9,33.9,33.85,33.85,17600.0,28.9714,28.9714,28.9287,28.9287,17600.0
2014-02-21 13:30:00,33.85,33.88,33.85,33.87,16000.0,28.9287,28.9544,28.9287,28.9458,16000.0
2014-02-21 13:35:00,33.87,33.87,33.82,33.84,25400.0,28.9458,28.9458,28.9031,28.9202,25400.0
2014-02-21 13:40:00,33.83,33.87,33.83,33.87,22800.0,28.9116,28.9458,28.9116,28.9458,22800.0
2014-02-21 13:45:00,33.87,33.88,33.84,33.84,12800.0,28.9458,28.9544,28.9202,28.9202,12800.0
2014-02-21 13:50:00,33.84,33.85,33.83,33.85,14600.0,28.9202,28.9287,28.9116,28.9287,14600.0
2014-02-21 13:55:00,33.85,33.88,33.85,33.87,18000.0,28.9287,28.9544,28.9287,28.9458,18000.0
2014-02-21 14:00:00,33.87,33.91,33.87,33.91,32200.0,28.9458,28.98,28.9458,28.98,32200.0
2014-02-21 14:05:00,33.91,33.92,33.9,33.91,24600.0,28.98,28.9885,28.9714,28.98,24600.0
2014-02-21 14:10:00,33.91,33.91,33.88,33.91,47600.0,28.98,28.98,28.9544,28.98,47600.0
2014-02-21 14:15:00,33.91,33.91,33.88,33.88,46600.0,28.98,28.98,28.9544,28.9544,46600.0
2014-02-21 14:20:00,33.88,33.88,33.83,33.84,42600.0,28.9544,28.9544,28.9116,28.9202,42600.0
2014-02-21 14:25:00,33.83,33.87,33.83,33.86,15600.0,28.9116,28.9458,28.9116,28.9373,15600.0
2014-02-21 14:30:00,33.85,33.85,33.84,33.85,28400.0,28.9287,28.9287,28.9202,28.9287,28400.0
2014-02-21 14:35:00,33.85,33.87,33.85,33.85,28200.0,28.9287,28.9458,28.9287,28.9287,28200.0
2014-02-21 14:40:00,33.85,33.88,33.85,33.86,65200.0,28.9287,28.9544,28.9287,28.9373,65200.0
2014-02-21 14:45:00,33.86,33.86,33.84,33.85,39200.0,28.9373,28.9373,28.9202,28.9287,39200.0
2014-02-21 14:50:00,33.85,33.87,33.85,33.87,26600.0,28.9287,28.9458,28.9287,28.9458,26600.0
2014-02-21 14:55:00,33.87,33.88,33.87,33.88,75400.0,28.9458,28.9544,28.9458,28.9544,75400.0
2014-02-21 15:00:00,33.88,33.88,33.87,33.87,59200.0,28.9544,28.9544,28.9458,28.9458,59200.0
2014-02-21 15:05:00,33.88,33.88,33.86,33.86,67000.0,28.9544,28.9544,28.9373,28.9373,67000.0
2014-02-21 15:10:00,33.87,33.87,33.85,33.87,91400.0,28.9458,28.9458,28.9287,28.9458,91400.0
2014-02-21 15:15:00,33.87,33.88,33.85,33.87,96000.0,28.9458,28.9544,28.9287,28.9458,96000.0
2014-02-21 15:20:00,33.87,33.87,33.85,33.87,60200.0,28.9458,28.9458,28.9287,28.9458,60200.0
2014-02-21 15:25:00,33.87,33.87,33.85,33.87,110800.0,28.9458,28.9458,28.9287,28.9458,110800.0
2014-02-21 15:30:00,33.87,33.88,33.85,33.85,77000.0,28.9458,28.9544,28.9287,28.9287,77000.0
2014-02-21 15:35:00,33.85,33.85,33.82,33.82,65600.0,28.9287,28.9287,28.9031,28.9031,65600.0
2014-02-21 15:40:00,33.83,33.83,33.81,33.83,66000.0,28.9116,28.9116,28.8945,28.9116,66000.0
2014-02-21 15:45:00,33.82,33.83,33.76,33.77,163800.0,28.9031,28.9116,28.8518,28.8603,163800.0
2014-02-21 15:50:00,33.77,33.77,33.74,33.75,168200.0,28.8603,28.8603,28.8347,28.8433,168200.0
2014-02-21 15:55:00,33.75,33.76,33.7,33.73,391400.0,28.8433,28.8518,28.8005,28.8262,391400.0
2014-02-24 09:30:00,33.83,34.0,33.71,33.88,227200.0,28.9116,29.0569,28.8091,28.9544,227200.0
2014-02-24 09:35:00,33.91,33.94,33.79,33.87,76200.0,28.98,29.0056,28.8774,28.9458,76200.0
2014-02-24 09:40:00,33.88,34.02,33.88,33.99,77200.0,28.9544,29.074,28.9544,29.0484,77200.0
2014-02-24 09:45:00,34.01,34.1,33.93,34.03,150600.0,29.0655,29.1424,28.9971,29.0825,150600.0
2014-02-24 09:50:00,34.04,34.11,34.02,34.08,50400.0,29.0911,29.1509,29.074,29.1253,50400.0
2014-02-24 09:55:00,34.08,34.13,34.05,34.12,25200.0,29.1253,29.168,29.0996,29.1595,25200.0
2014-02-24 10:00:00,34.12,34.16,34.09,34.09,42600.0,29.1595,29.1936,29.1338,29.1338,42600.0
2014-02-24 10:05:00,34.1,34.13,34.09,34.13,1559600.0,29.1424,29.168,29.1338,29.168,1559600.0
2014-02-24 10:10:00,34.12,34.24,34.12,34.24,58000.0,29.1595,29.262,29.1595,29.262,58000.0
2014-02-24 10:15:00,34.24,34.29,34.23,34.27,38600.0,29.262,29.3047,29.2535,29.2877,38600.0
2014-02-24 10:20:00,34.27,34.32,34.24,34.31,65600.0,29.2877,29.3304,29.262,29.3218,65600.0
2014-02-24 10:25:00,34.31,34.35,34.31,34.31,64200.0,29.3218,29.356,29.3218,29.3218,64200.0
2014-02-24 10:30:00,34.31,34.35,34.3,34.31,57600.0,29.3218,29.356,29.3133,29.3218,57600.0
2014-02-24 10:35:00,34.3,34.37,34.29,34.32,81200.0,29.3133,29.3731,29.3047,29.3304,81200.0
2014-02-24 10:40:00,34.31,34.35,34.28,34.34,37800.0,29.3218,29.356,29.2962,29.3475,37800.0
2014-02-24 10:45:00,34.33,34.35,34.31,34.35,30600.0,29.3389,29.356,29.3218,29.356,30600.0
2014-02-24 10:50:00,34.35,34.38,34.34,34.36,24600.0,29.356,29.3817,29.3475,29.3646,24600.0
2014-02-24 10:55:00,34.36,34.37,34.33,34.33,21000.0,29.3646,29.3731,29.3389,29.3389,21000.0
2014-02-24 11:00:00,34.32,34.32,34.27,34.27,30600.0,29.3304,29.3304,29.2877,29.2877,30600.0
2014-02-24 11:05:00,34.27,34.32,34.27,34.3,22400.0,29.2877,29.3304,29.2877,29.3133,22400.0
2014-02-24 11:10:00,34.29,34.35,34.29,34.33,33400.0,29.3047,29.356,29.3047,29.3389,33400.0
2014-02-24 11:15:00,34.33,34.34,34.29,34.3,30800.0,29.3389,29.3475,29.3047,29.3133,30800.0
2014-02-24 11:20:00,34.29,34.32,34.27,34.31,22800.0,29.3047,29.3304,29.2877,29.3218,22800.0
2014-02-24 11:25:00,34.31,34.39,34.31,34.38,19400.0,29.3218,29.3902,29.3218,29.3817,19400.0
2014-02-24 11:30:00,34.37,34.44,34.37,34.44,60400.0,29.3731,29.4329,29.3731,29.4329,60400.0
2014-02-24 11:35:00,34.44,34.49,34.43,34.49,33800.0,29.4329,29.4757,29.4244,29.4757,33800.0
2014-02-24 11:40:00,34.48,34.53,34.48,34.52,30200.0,29.4671,29.5099,29.4671,29.5013,30200.0
2014-02-24 11:45:00,34.52,34.55,34.51,34.54,89000.0,29.5013,29.5269,29.4928,29.5184,89000.0
2014-02-24 11:50:00,34.54,34.55,34.51,34.52,49800.0,29.5184,29.5269,29.4928,29.5013,49800.0
2014-02-24 11:55:00,34.52,34.55,34.52,34.55,34000.0,29.5013,29.5269,29.5013,29.5269,34000.0
2014-02-24 12:00:00,34.53,34.6,34.53,34.59,38800.0,29.5099,29.5697,29.5099,29.5611,38800.0
2014-02-24 12:05:00,34.59,34.63,34.58,34.63,29600.0,29.5611,29.5953,29.5526,29.5953,29600.0
2014-02-24 12:10:00,34.63,34.63,34.58,34.59,26600.0,29.5953,29.5953,29.5526,29.5611,26600.0
2014-02-24 12:15:00,34.6,34.65,34.59,34.64,22600.0,29.5697,29.6124,29.5611,29.6039,22600.0
2014-02-24 12:20:00,34.64,34.66,34.63,34.65,17000.0,29.6039,29.621,29.5953,29.6124,17000.0
2014-02-24 12:25:00,34.65,34.68,34.63,34.67,25400.0,29.6124,29.638,29.5953,29.6295,25400.0
2014-02-24 12:30:00,34.68,34.7,34.66,34.66,55000.0,29.638,29.6551,29.621,29.621,55000.0
2014-02-24 12:35:00,34.66,34.69,34.64,34.67,24000.0,29.621,29.6466,29.6039,29.6295,24000.0
2014-02-24 12:40:00,34.67,34.67,34.64,34.65,22200.0,29.6295,29.6295,29.6039,29.6124,22200.0
2014-02-24 12:45:00,34.65,34.67,34.65,34.65,11600.0,29.6124,29.6295,29.6124,29.6124,11600.0
2014-02-24 12:50:00,34.65,34.67,34.65,34.67,13200.0,29.6124,29.6295,29.6124,29.6295,13200.0
2014-02-24 12:55:00,34.67,34.69,34.66,34.67,30200.0,29.6295,29.6466,29.621,29.6295,30200.0
2014-02-24 13:00:00,34.67,34.69,34.65,34.68,31400.0,29.6295,29.6466,29.6124,29.638,31400.0
2014-02-24 13:05:00,34.68,34.68,34.66,34.67,11600.0,29.638,29.638,29.621,29.6295,11600.0
2014-02-24 13:10:00,34.67,34.69,34.67,34.67,14800.0,29.6295,29.6466,29.6295,29.6295,14800.0
2014-02-24 13:15:00,34.68,34.68,34.67,34.67,16200.0,29.638,29.638,29.6295,29.6295,16200.0
2014-02-24 13:20:00,34.67,34.7,34.66,34.69,32400.0,29.6295,29.6551,29.621,29.6466,32400.0
2014-02-24 13:25:00,34.68,34.69,34.67,34.69,11000.0,29.638,29.6466,29.6295,29.6466,11000.0
2014-02-24 13:30:00,34.69,34.71,34.67,34.7,62400.0,29.6466,29.6637,29.6295,29.6551,62400.0
2014-02-24 13:35:00,34.7,34.71,34.69,34.69,35800.0,29.6551,29.6637,29.6466,29.6466,35800.0
2014-02-24 13:40:00,34.68,34.69,34.65,34.66,21000.0,29.638,29.6466,29.6124,29.621,21000.0
2014-02-24 13:45:00,34.66,34.68,34.65,34.68,27800.0,29.621,29.638,29.6124,29.638,27800.0
2014-02-24 13:50:00,34.68,34.7,34.65,34.7,27000.0,29.638,29.6551,29.6124,29.6551,27000.0
2014-02-24 13:55:00,34.7,34.71,34.69,34.69,43400.0,29.6551,29.6637,29.6466,29.6466,43400.0
2014-02-24 14:00:00,34.68,34.73,34.68,34.73,28200.0,29.638,29.6808,29.638,29.6808,28200.0
2014-02-24 14:05:00,34.72,34.73,34.71,34.73,22600.0,29.6722,29.6808,29.6637,29.6808,22600.0
2014-02-24 14:10:00,34.73,34.74,34.71,34.74,19800.0,29.6808,29.6893,29.6637,29.6893,19800.0
2014-02-24 14:15:00,34.74,34.74,34.7,34.71,31400.0,29.6893,29.6893,29.6551,29.6637,31400.0
2014-02-24 14:20:00,34.71,34.73,34.7,34.71,36800.0,29.6637,29.6808,29.6551,29.6637,36800.0
2014-02-24 14:25:00,34.71,34.71,34.7,34.71,12800.0,29.6637,29.6637,29.6551,29.6637,12800.0
2014-02-24 14:30:00,34.7,34.72,34.7,34.7,25000.0,29.6551,29.6722,29.6551,29.6551,25000.0
2014-02-24 14:35:00,34.7,34.73,34.69,34.72,30200.0,29.6551,29.6808,29.6466,29.6722,30200.0
2014-02-24 14:40:00,34.73,34.73,34.7,34.7,26200.0,29.6808,29.6808,29.6551,29.6551,26200.0
2014-02-24 14:45:00,34.7,34.71,34.69,34.7,16200.0,29.6551,29.6637,29.6466,29.6551,16200.0
2014-02-24 14:50:00,34.7,34.72,34.69,34.7,25200.0,29.6551,29.6722,29.6466,29.6551,25200.0
2014-02-24 14:55:00,34.7,34.71,34.66,34.67,15200.0,29.6551,29.6637,29.621,29.6295,15200.0
2014-02-24 15:00:00,34.67,34.67,34.64,34.65,28600.0,29.6295,29.6295,29.6039,29.6124,28600.0
2014-02-24 15:05:00,34.65,34.67,34.65,34.67,39400.0,29.6124,29.6295,29.6124,29.6295,39400.0
2014-02-24 15:10:00,34.67,34.68,34.65,34.65,39400.0,29.6295,29.638,29.6124,29.6124,39400.0
2014-02-24 15:15:00,34.65,34.68,34.64,34.68,46600.0,29.6124,29.638,29.6039,29.638,46600.0
2014-02-24 15:20:00,34.67,34.71,34.66,34.7,92200.0,29.6295,29.6637,29.621,29.6551,92200.0
2014-02-24 15:25:00,34.7,34.71,34.7,34.7,105200.0,29.6551,29.6637,29.6551,29.6551,105200.0
2014-02-24 15:30:00,34.7,34.7,34.67,34.69,70000.0,29.6551,29.6551,29.6295,29.6466,70000.0
2014-02-24 15:35:00,34.69,34.71,34.69,34.7,64400.0,29.6466,29.6637,29.6466,29.6551,64400.0
2014-02-24 15:40:00,34.7,34.71,34.69,34.7,61800.0,29.6551,29.6637,29.6466,29.6551,61800.0
2014-02-24 15:45:00,34.69,34.72,34.69,34.71,90000.0,29.6466,29.6722,29.6466,29.6637,90000.0
2014-02-24 15:50:00,34.71,34.71,34.67,34.69,141200.0,29.6637,29.6637,29.6295,29.6466,141200.0
2014-02-24 15:55:00,34.69,34.7,34.63,34.63,245000.0,29.6466,29.6551,29.5953,29.5953,245000.0
2014-02-25 09:30:00,34.71,34.85,34.71,34.71,124000.0,29.6637,29.7833,29.6637,29.6637,124000.0
2014-02-25 09:35:00,34.71,34.71,34.47,34.53,136000.0,29.6637,29.6637,29.4586,29.5099,136000.0
2014-02-25 09:40:00,34.55,34.6,34.47,34.47,45000.0,29.5269,29.5697,29.4586,29.4586,45000.0
2014-02-25 09:45:00,34.49,34.52,34.41,34.41,30800.0,29.4757,29.5013,29.4073,29.4073,30800.0
2014-02-25 09:50:00,34.42,34.49,34.35,34.47,37000.0,29.4158,29.4757,29.356,29.4586,37000.0
2014-02-25 09:55:00,34.46,34.58,34.46,34.57,33800.0,29.45,29.5526,29.45,29.544,33800.0
2014-02-25 10:00:00,34.56,34.58,34.55,34.56,36600.0,29.5355,29.5526,29.5269,29.5355,36600.0
2014-02-25 10:05:00,34.55,34.65,34.55,34.62,111400.0,29.5269,29.6124,29.5269,29.5868,111400.0
2014-02-25 10:10:00,34.61,34.66,34.57,34.58,177200.0,29.5782,29.621,29.544,29.5526,177200.0
2014-02-25 10:15:00,34.58,34.6,34.54,34.6,31600.0,29.5526,29.5697,29.5184,29.5697,31600.0
2014-02-25 10:20:00,34.62,34.63,34.58,34.63,66000.0,29.5868,29.5953,29.5526,29.5953,66000.0
2014-02-25 10:25:00,34.63,34.67,34.62,34.65,96400.0,29.5953,29.6295,29.5868,29.6124,96400.0
2014-02-25 10:30:00,34.65,34.74,34.63,34.7,107800.0,29.6124,29.6893,29.5953,29.6551,107800.0
2014-02-25 10:35:00,34.71,34.9,34.71,34.87,75200.0,29.6637,29.8261,29.6637,29.8004,75200.0
2014-02-25 10:40:00,34.87,34.88,34.85,34.85,46600.0,29.8004,29.809,29.7833,29.7833,46600.0
2014-02-25 10:45:00,34.85,34.85,34.79,34.8,50000.0,29.7833,29.7833,29.7321,29.7406,50000.0
2014-02-25 10:50:00,34.8,34.81,34.77,34.78,21600.0,29.7406,29.7491,29.715,29.7235,21600.0
2014-02-25 10:55:00,34.79,34.88,34.79,34.85,40400.0,29.7321,29.809,29.7321,29.7833,40400.0
2014-02-25 11:00:00,34.86,34.87,34.84,34.85,22200.0,29.7919,29.8004,29.7748,29.7833,22200.0
2014-02-25 11:05:00,34.85,34.85,34.81,34.82,30800.0,29.7833,29.7833,29.7491,29.7577,30800.0
2014-02-25 11:10:00,34.81,34.97,34.81,34.97,76000.0,29.7491,29.8859,29.7491,29.8859,76000.0
2014-02-25 11:15:00,34.97,34.97,34.9,34.9,68200.0,29.8859,29.8859,29.8261,29.8261,68200.0
2014-02-25 11:20:00,34.9,34.98,34.8,34.97,73200.0,29.8261,29.8944,29.7406,29.8859,73200.0
2014-02-25 11:25:00,34.97,35.02,34.96,35.02,43800.0,29.8859,29.9286,29.8773,29.9286,43800.0
2014-02-25 11:30:00,35.02,35.05,35.01,35.02,43200.0,29.9286,29.9543,29.9201,29.9286,43200.0
2014-02-25 11:35:00,35.04,35.06,35.02,35.04,50800.0,29.9457,29.9628,29.9286,29.9457,50800.0
2014-02-25 11:40:00,35.03,35.04,34.99,35.0,32200.0,29.9372,29.9457,29.903,29.9115,32200.0
2014-02-25 11:45:00,34.98,35.01,34.95,35.01,21000.0,29.8944,29.9201,29.8688,29.9201,21000.0
2014-02-25 11:50:00,35.0,35.01,35.0,35.0,45800.0,29.9115,29.9201,29.9115,29.9115,45800.0
2014-02-25 11:55:00,35.0,35.02,35.0,35.0,45600.0,29.9115,29.9286,29.9115,29.9115,45600.0
2014-02-25 12:00:00,35.0,35.0,34.98,34.98,25600.0,29.9115,29.9115,29.8944,29.8944,25600.0
2014-02-25 12:05:00,34.98,35.02,34.98,34.99,19600.0,29.8944,29.9286,29.8944,29.903,19600.0
2014-02-25 12:10:00,34.99,35.03,34.99,35.01,17000.0,29.903,29.9372,29.903,29.9201,17000.0
2014-02-25 12:15:00,35.02,35.04,35.02,35.02,10800.0,29.9286,29.9457,29.9286,29.9286,10800.0
2014-02-25 12:20:00,35.02,35.02,34.98,34.99,24200.0,29.9286,29.9286,29.8944,29.903,24200.0
2014-02-25 12:25:00,35.0,35.04,34.99,35.04,11000.0,29.9115,29.9457,29.903,29.9457,11000.0
2014-02-25 12:30:00,35.05,35.14,35.04,35.11,53600.0,29.9543,30.0312,29.9457,30.0055,53600.0
2014-02-25 12:35:00,35.11,35.11,35.06,35.06,19600.0,30.0055,30.0055,29.9628,29.9628,19600.0
2014-02-25 12:40:00,35.06,35.07,35.03,35.06,11600.0,29.9628,29.9713,29.9372,29.9628,11600.0
2014-02-25 12:45:00,35.07,35.13,35.07,35.13,21800.0,29.9713,30.0226,29.9713,30.0226,21800.0
2014-02-25 12:50:00,35.12,35.17,35.12,35.17,12600.0,30.0141,30.0568,30.0141,30.0568,12600.0
2014-02-25 12:55:00,35.17,35.21,35.11,35.11,160000.0,30.0568,30.091,30.0055,30.0055,160000.0
2014-02-25 13:00:00,35.1,35.13,35.1,35.1,53200.0,29.997,30.0226,29.997,29.997,53200.0
2014-02-25 13:05:00,35.1,35.13,35.09,35.13,33800.0,29.997,30.0226,29.9884,30.0226,33800.0
2014-02-25 13:10:00,35.13,35.13,35.09,35.09,14800.0,30.0226,30.0226,29.9884,29.9884,14800.0
2014-02-25 13:15:00,35.09,35.13,35.07,35.09,28200.0,29.9884,30.0226,29.9713,29.9884,28200.0
2014-02-25 13:20:00,35.1,35.1,35.07,35.07,11800.0,29.997,29.997,29.9713,29.9713,11800.0
2014-02-25 13:25:00,35.08,35.09,35.07,35.08,7600.0,29.9799,29.9884,29.9713,29.9799,7600.0
2014-02-25 13:30:00,35.07,35.09,35.06,35.07,33400.0,29.9713,29.9884,29.9628,29.9713,33400.0
2014-02-25 13:35:00,35.06,35.06,35.04,35.04,21600.0,29.9628,29.9628,29.9457,29.9457,21600.0
2014-02-25 13:40:00,35.04,35.05,34.99,35.01,26800.0,29.9457,29.9543,29.903,29.9201,26800.0
2014-02-25 13:45:00,35.0,35.02,34.99,35.02,33800.0,29.9115,29.9286,29.903,29.9286,33800.0
2014-02-25 13:50:00,35.02,35.06,35.01,35.05,34600.0,29.9286,29.9628,29.9201,29.9543,34600.0
2014-02-25 13:55:00,35.05,35.06,34.99,35.0,126800.0,29.9543,29.9628,29.903,29.9115,126800.0
2014-02-25 14:00:00,35.0,35.02,34.93,34.93,44200.0,29.9115,29.9286,29.8517,29.8517,44200.0
2014-02-25 14:05:00,34.93,34.94,34.89,34.93,79000.0,29.8517,29.8602,29.8175,29.8517,79000.0
2014-02-25 14:10:00,34.93,34.95,34.91,34.93,36800.0,29.8517,29.8688,29.8346,29.8517,36800.0
2014-02-25 14:15:00,34.93,34.97,34.93,34.97,39000.0,29.8517,29.8859,29.8517,29.8859,39000.0
2014-02-25 14:20:00,34.97,34.99,34.97,34.98,35200.0,29.8859,29.903,29.8859,29.8944,35200.0
2014-02-25 14:25:00,34.98,35.02,34.97,35.02,84600.0,29.8944,29.9286,29.8859,29.9286,84600.0
2014-02-25 14:30:00,35.02,35.04,35.02,35.02,31200.0,29.9286,29.9457,29.9286,29.9286,31200.0
2014-02-25 14:35:00,35.02,35.05,35.02,35.05,50000.0,29.9286,29.9543,29.9286,29.9543,50000.0
2014-02-25 14:40:00,35.05,35.08,35.02,35.03,83400.0,29.9543,29.9799,29.9286,29.9372,83400.0
2014-02-25 14:45:00,35.02,35.02,34.99,35.0,169600.0,29.9286,29.9286,29.903,29.9115,169600.0
2014-02-25 14:50:00,35.0,35.01,34.99,34.99,29000.0,29.9115,29.9201,29.903,29.903,29000.0
2014-02-25 14:55:00,35.0,35.02,34.99,35.01,44200.0,29.9115,29.9286,29.903,29.9201,44200.0
2014-02-25 15:00:00,35.01,35.02,34.99,35.01,33600.0,29.9201,29.9286,29.903,29.9201,33600.0
2014-02-25 15:05:00,35.01,35.02,34.99,35.02,26400.0,29.9201,29.9286,29.903,29.9286,26400.0
2014-02-25 15:10:00,35.02,35.02,34.99,34.99,42000.0,29.9286,29.9286,29.903,29.903,42000.0
2014-02-25 15:15:00,34.99,35.01,34.98,35.01,74000.0,29.903,29.9201,29.8944,29.9201,74000.0
2014-02-25 15:20:00,35.0,35.01,34.99,34.99,52000.0,29.9115,29.9201,29.903,29.903,52000.0
2014-02-25 15:25:00,34.99,35.01,34.96,35.0,56400.0,29.903,29.9201,29.8773,29.9115,56400.0
2014-02-25 15:30:00,35.0,35.05,35.0,35.04,68000.0,29.9115,29.9543,29.9115,29.9457,68000.0
2014-02-25 15:35:00,35.04,35.06,35.01,35.02,72000.0,29.9457,29.9628,29.9201,29.9286,72000.0
2014-02-25 15:40:00,35.02,35.02,34.99,35.01,75400.0,29.9286,29.9286,29.903,29.9201,75400.0
2014-02-25 15:45:00,35.01,35.05,35.0,35.04,86000.0,29.9201,29.9543,29.9115,29.9457,86000.0
2014-02-25 15:50:00,35.04,35.06,35.0,35.01,152000.0,29.9457,29.9628,29.9115,29.9201,152000.0
2014-02-25 15:55:00,35.01,35.04,35.01,35.02,166800.0,29.9201,29.9457,29.9201,29.9286,166800.0
2014-02-26 09:30:00,35.42,35.44,34.99,35.4,242800.0,30.2705,30.2876,29.903,30.2534,242800.0
2014-02-26 09:35:00,35.41,35.71,35.38,35.63,107600.0,30.2619,30.5183,30.2363,30.4499,107600.0
2014-02-26 09:40:00,35.63,35.65,35.59,35.6,118200.0,30.4499,30.467,30.4157,30.4243,118200.0
2014-02-26 09:45:00,35.59,35.64,35.52,35.55,95800.0,30.4157,30.4585,30.3559,30.3816,95800.0
2014-02-26 09:50:00,35.54,35.59,35.44,35.47,90800.0,30.373,30.4157,30.2876,30.3132,90800.0
2014-02-26 09:55:00,35.47,35.53,35.41,35.49,96200.0,30.3132,30.3645,30.2619,30.3303,96200.0
2014-02-26 10:00:00,35.48,35.66,35.47,35.57,153600.0,30.3217,30.4756,30.3132,30.3987,153600.0
2014-02-26 10:05:00,35.57,35.61,35.51,35.51,56400.0,30.3987,30.4328,30.3474,30.3474,56400.0
2014-02-26 10:10:00,35.52,35.65,35.52,35.63,39600.0,30.3559,30.467,30.3559,30.4499,39600.0
2014-02-26 10:15:00,35.64,35.67,35.63,35.65,74400.0,30.4585,30.4841,30.4499,30.467,74400.0
2014-02-26 10:20:00,35.65,35.8,35.65,35.79,155600.0,30.467,30.5952,30.467,30.5867,155600.0
2014-02-26 10:25:00,35.79,35.88,35.79,35.84,220200.0,30.5867,30.6636,30.5867,30.6294,220200.0
2014-02-26 10:30:00,35.84,35.87,35.82,35.85,176000.0,30.6294,30.655,30.6123,30.6379,176000.0
2014-02-26 10:35:00,35.85,35.97,35.85,35.95,217200.0,30.6379,30.7405,30.6379,30.7234,217200.0
2014-02-26 10:40:00,35.95,35.97,35.77,35.85,214400.0,30.7234,30.7405,30.5696,30.6379,214400.0
2014-02-26 10:45:00,35.84,35.91,35.84,35.88,102400.0,30.6294,30.6892,30.6294,30.6636,102400.0
2014-02-26 10:50:00,35.88,35.96,35.84,35.96,130600.0,30.6636,30.732,30.6294,30.732,130600.0
2014-02-26 10:55:00,35.96,36.0,35.93,35.99,239000.0,30.732,30.7661,30.7063,30.7576,239000.0
2014-02-26 11:00:00,35.98,35.99,35.89,35.96,234000.0,30.749,30.7576,30.6721,30.732,234000.0
2014-02-26 11:05:00,35.97,35.97,35.86,35.91,237800.0,30.7405,30.7405,30.6465,30.6892,237800.0
2014-02-26 11:10:00,35.9,35.91,35.86,35.88,97000.0,30.6807,30.6892,30.6465,30.6636,97000.0
2014-02-26 11:15:00,35.88,35.99,35.87,35.87,176400.0,30.6636,30.7576,30.655,30.655,176400.0
2014-02-26 11:20:00,35.87,35.93,35.87,35.88,407600.0,30.655,30.7063,30.655,30.6636,407600.0
2014-02-26 11:25:00,35.88,35.88,35.81,35.82,176000.0,30.6636,30.6636,30.6038,30.6123,176000.0
2014-02-26 11:30:00,35.83,35.87,35.79,35.79,47000.0,30.6209,30.655,30.5867,30.5867,47000.0
2014-02-26 11:35:00,35.81,35.88,35.79,35.87,46400.0,30.6038,30.6636,30.5867,30.655,46400.0
2014-02-26 11:40:00,35.88,35.88,35.79,35.81,65400.0,30.6636,30.6636,30.5867,30.6038,65400.0
2014-02-26 11:45:00,35.8,35.81,35.74,35.77,61000.0,30.5952,30.6038,30.5439,30.5696,61000.0
2014-02-26 11:50:00,35.77,35.84,35.77,35.82,25200.0,30.5696,30.6294,30.5696,30.6123,25200.0
2014-02-26 11:55:00,35.82,35.88,35.82,35.88,23400.0,30.6123,30.6636,30.6123,30.6636,23400.0
2014-02-26 12:00:00,35.87,35.9,35.85,35.9,102800.0,30.655,30.6807,30.6379,30.6807,102800.0
2014-02-26 12:05:00,35.9,35.94,35.88,35.91,160800.0,30.6807,30.7149,30.6636,30.6892,160800.0
2014-02-26 12:10:00,35.92,35.98,35.92,35.98,23800.0,30.6978,30.749,30.6978,30.749,23800.0
2014-02-26 12:15:00,35.97,35.98,35.9,35.92,62000.0,30.7405,30.749,30.6807,30.6978,62000.0
2014-02-26 12:20:00,35.93,35.94,35.88,35.9,72000.0,30.7063,30.7149,30.6636,30.6807,72000.0
2014-02-26 12:25:00,35.9,35.93,35.89,35.89,113400.0,30.6807,30.7063,30.6721,30.6721,113400.0
2014-02-26 12:30:00,35.89,35.94,35.88,35.91,47200.0,30.6721,30.7149,30.6636,30.6892,47200.0
2014-02-26 12:35:00,35.9,35.92,35.86,35.88,105400.0,30.6807,30.6978,30.6465,30.6636,105400.0
2014-02-26 12:40:00,35.89,35.92,35.89,35.91,22600.0,30.6721,30.6978,30.6721,30.6892,22600.0
2014-02-26 12:45:00,35.91,35.93,35.89,35.91,25400.0,30.6892,30.7063,30.6721,30.6892,25400.0
2014-02-26 12:50:00,35.91,35.95,35.91,35.93,26600.0,30.6892,30.7234,30.6892,30.7063,26600.0
2014-02-26 12:55:00,35.93,35.93,35.87,35.87,288400.0,30.7063,30.7063,30.655,30.655,288400.0
2014-02-26 13:00:00,35.87,35.91,35.86,35.88,89200.0,30.655,30.6892,30.6465,30.6636,89200.0
2014-02-26 13:05:00,35.88,35.92,35.88,35.91,116400.0,30.6636,30.6978,30.6636,30.6892,116400.0
2014-02-26 13:10:00,35.91,35.92,35.9,35.91,39600.0,30.6892,30.6978,30.6807,30.6892,39600.0
2014-02-26 13:15:00,35.91,35.91,35.88,35.88,29600.0,30.6892,30.6892,30.6636,30.6636,29600.0
2014-02-26 13:20:00,35.89,35.91,35.83,35.84,50600.0,30.6721,30.6892,30.6209,30.6294,50600.0
2014-02-26 13:25:00,35.83,35.83,35.79,35.81,33800.0,30.6209,30.6209,30.5867,30.6038,33800.0
2014-02-26 13:30:00,35.81,35.87,35.81,35.85,44600.0,30.6038,30.655,30.6038,30.6379,44600.0
2014-02-26 13:35:00,35.85,35.85,35.76,35.76,32400.0,30.6379,30.6379,30.561,30.561,32400.0
2014-02-26 13:40:00,35.76,35.77,35.75,35.75,34200.0,30.561,30.5696,30.5525,30.5525,34200.0
2014-02-26 13:45:00,35.75,35.76,35.69,35.69,42800.0,30.5525,30.561,30.5012,30.5012,42800.0
2014-02-26 13:50:00,35.7,35.72,35.69,35.71,45000.0,30.5098,30.5268,30.5012,30.5183,45000.0
2014-02-26 13:55:00,35.71,35.76,35.7,35.76,140200.0,30.5183,30.561,30.5098,30.561,140200.0
2014-02-26 14:00:00,35.76,35.78,35.73,35.73,29800.0,30.561,30.5781,30.5354,30.5354,29800.0
2014-02-26 14:05:00,35.73,35.73,35.59,35.6,75200.0,30.5354,30.5354,30.4157,30.4243,75200.0
2014-02-26 14:10:00,35.6,35.63,35.59,35.62,53600.0,30.4243,30.4499,30.4157,30.4414,53600.0
2014-02-26 14:15:00,35.62,35.63,35.59,35.62,96800.0,30.4414,30.4499,30.4157,30.4414,96800.0
2014-02-26 14:20:00,35.61,35.65,35.6,35.65,242400.0,30.4328,30.467,30.4243,30.467,242400.0
2014-02-26 14:25:00,35.65,35.68,35.6,35.6,83200.0,30.467,30.4927,30.4243,30.4243,83200.0
2014-02-26 14:30:00,35.6,35.62,35.55,35.57,43800.0,30.4243,30.4414,30.3816,30.3987,43800.0
2014-02-26 14:35:00,35.58,35.6,35.57,35.58,47400.0,30.4072,30.4243,30.3987,30.4072,47400.0
2014-02-26 14:40:00,35.58,35.67,35.58,35.64,53000.0,30.4072,30.4841,30.4072,30.4585,53000.0
2014-02-26 14:45:00,35.64,35.67,35.63,35.66,52200.0,30.4585,30.4841,30.4499,30.4756,52200.0
2014-02-26 14:50:00,35.66,35.67,35.63,35.66,75000.0,30.4756,30.4841,30.4499,30.4756,75000.0
2014-02-26 14:55:00,35.65,35.68,35.63,35.63,53000.0,30.467,30.4927,30.4499,30.4499,53000.0
2014-02-26 15:00:00,35.64,35.65,35.62,35.64,124600.0,30.4585,30.467,30.4414,30.4585,124600.0
2014-02-26 15:05:00,35.64,35.65,35.61,35.61,41400.0,30.4585,30.467,30.4328,30.4328,41400.0
2014-02-26 15:10:00,35.61,35.63,35.56,35.63,73800.0,30.4328,30.4499,30.3901,30.4499,73800.0
2014-02-26 15:15:00,35.63,35.67,35.6,35.66,88400.0,30.4499,30.4841,30.4243,30.4756,88400.0
2014-02-26 15:20:00,35.65,35.67,35.63,35.66,100800.0,30.467,30.4841,30.4499,30.4756,100800.0
2014-02-26 15:25:00,35.67,35.67,35.64,35.65,53600.0,30.4841,30.4841,30.4585,30.467,53600.0
2014-02-26 15:30:00,35.66,35.75,35.65,35.74,106800.0,30.4756,30.5525,30.467,30.5439,106800.0
2014-02-26 15:35:00,35.74,35.82,35.74,35.81,81000.0,30.5439,30.6123,30.5439,30.6038,81000.0
2014-02-26 15:40:00,35.81,35.87,35.8,35.85,111200.0,30.6038,30.655,30.5952,30.6379,111200.0
2014-02-26 15:45:00,35.85,35.86,35.77,35.77,105200.0,30.6379,30.6465,30.5696,30.5696,105200.0
2014-02-26 15:50:00,35.77,35.85,35.77,35.84,182400.0,30.5696,30.6379,30.5696,30.6294,182400.0
2014-02-26 15:55:00,35.84,35.9,35.82,35.85,255000.0,30.6294,30.6807,30.6123,30.6379,255000.0
2014-02-27 09:30:00,36.12,36.25,35.84,35.88,107000.0,30.8687,30.9798,30.6294,30.6636,107000.0
2014-02-27 09:35:00,35.88,36.13,35.88,36.05,68000.0,30.6636,30.8772,30.6636,30.8089,68000.0
2014-02-27 09:40:00,36.08,36.13,36.01,36.05,179600.0,30.8345,30.8772,30.7747,30.8089,179600.0
2014-02-27 09:45:00,36.04,36.14,35.96,35.96,129800.0,30.8003,30.8858,30.732,30.732,129800.0
2014-02-27 09:50:00,35.95,36.01,35.79,35.8,134200.0,30.7234,30.7747,30.5867,30.5952,134200.0
2014-02-27 09:55:00,35.81,35.87,35.8,35.87,82800.0,30.6038,30.655,30.5952,30.655,82800.0
2014-02-27 10:00:00,35.88,35.94,35.73,35.77,93800.0,30.6636,30.7149,30.5354,30.5696,93800.0
2014-02-27 10:05:00,35.77,35.88,35.75,35.88,33000.0,30.5696,30.6636,30.5525,30.6636,33000.0
2014-02-27 10:10:00,35.87,35.95,35.84,35.86,44800.0,30.655,30.7234,30.6294,30.6465,44800.0
2014-02-27 10:15:00,35.88,35.9,35.84,35.9,29600.0,30.6636,30.6807,30.6294,30.6807,29600.0
2014-02-27 10:20:00,35.92,35.97,35.91,35.97,32600.0,30.6978,30.7405,30.6892,30.7405,32600.0
2014-02-27 10:25:00,35.98,35.99,35.85,35.85,38400.0,30.749,30.7576,30.6379,30.6379,38400.0
2014-02-27 10:30:00,35.85,35.94,35.84,35.92,32600.0,30.6379,30.7149,30.6294,30.6978,32600.0
2014-02-27 10:35:00,35.94,35.95,35.84,35.88,121400.0,30.7149,30.7234,30.6294,30.6636,121400.0
2014-02-27 10:40:00,35.87,35.88,35.82,35.85,51200.0,30.655,30.6636,30.6123,30.6379,51200.0
2014-02-27 10:45:00,35.85,35.85,35.82,35.83,38600.0,30.6379,30.6379,30.6123,30.6209,38600.0
2014-02-27 10:50:00,35.84,35.91,35.83,35.88,26000.0,30.6294,30.6892,30.6209,30.6636,26000.0
2014-02-27 10:55:00,35.88,35.88,35.82,35.84,30200.0,30.6636,30.6636,30.6123,30.6294,30200.0
2014-02-27 11:00:00,35.85,35.89,35.84,35.87,29200.0,30.6379,30.6721,30.6294,30.655,29200.0
2014-02-27 11:05:00,35.88,35.94,35.88,35.91,30000.0,30.6636,30.7149,30.6636,30.6892,30000.0
2014-02-27 11:10:00,35.91,35.94,35.86,35.92,37600.0,30.6892,30.7149,30.6465,30.6978,37600.0
2014-02-27 11:15:00,35.92,35.95,35.88,35.88,38800.0,30.6978,30.7234,30.6636,30.6636,38800.0
2014-02-27 11:20:00,35.88,35.9,35.85,35.87,58800.0,30.6636,30.6807,30.6379,30.655,58800.0
2014-02-27 11:25:00,35.85,35.89,35.85,35.87,35000.0,30.6379,30.6721,30.6379,30.655,35000.0
2014-02-27 11:30:00,35.87,35.94,35.85,35.89,31600.0,30.655,30.7149,30.6379,30.6721,31600.0
2014-02-27 11:35:00,35.91,35.95,35.9,35.94,54600.0,30.6892,30.7234,30.6807,30.7149,54600.0
2014-02-27 11:40:00,35.95,35.95,35.88,35.88,33600.0,30.7234,30.7234,30.6636,30.6636,33600.0
2014-02-27 11:45:00,35.87,35.88,35.81,35.82,41000.0,30.655,30.6636,30.6038,30.6123,41000.0
2014-02-27 11:50:00,35.82,35.92,35.82,35.91,58800.0,30.6123,30.6978,30.6123,30.6892,58800.0
2014-02-27 11:55:00,35.91,35.96,35.9,35.91,146600.0,30.6892,30.732,30.6807,30.6892,146600.0
2014-02-27 12:00:00,35.91,35.96,35.9,35.93,20800.0,30.6892,30.732,30.6807,30.7063,20800.0
2014-02-27 12:05:00,35.95,35.97,35.87,35.89,28000.0,30.7234,30.7405,30.655,30.6721,28000.0
2014-02-27 12:10:00,35.88,35.98,35.87,35.95,84400.0,30.6636,30.749,30.655,30.7234,84400.0
2014-02-27 12:15:00,35.94,36.03,35.94,35.98,23600.0,30.7149,30.7918,30.7149,30.749,23600.0
2014-02-27 12:20:00,35.99,35.99,35.92,35.92,18200.0,30.7576,30.7576,30.6978,30.6978,18200.0
2014-02-27 12:25:00,35.92,35.99,35.92,35.99,22800.0,30.6978,30.7576,30.6978,30.7576,22800.0
2014-02-27 12:30:00,35.99,35.99,35.88,35.88,15200.0,30.7576,30.7576,30.6636,30.6636,15200.0
2014-02-27 12:35:00,35.88,35.91,35.85,35.9,22400.0,30.6636,30.6892,30.6379,30.6807,22400.0
2014-02-27 12:40:00,35.9,35.9,35.83,35.83,66800.0,30.6807,30.6807,30.6209,30.6209,66800.0
2014-02-27 12:45:00,35.83,35.92,35.83,35.91,86400.0,30.6209,30.6978,30.6209,30.6892,86400.0
2014-02-27 12:50:00,35.89,35.9,35.82,35.83,22800.0,30.6721,30.6807,30.6123,30.6209,22800.0
2014-02-27 12:55:00,35.83,35.89,35.83,35.88,30400.0,30.6209,30.6721,30.6209,30.6636,30400.0
2014-02-27 13:00:00,35.88,35.91,35.87,35.9,37000.0,30.6636,30.6892,30.655,30.6807,37000.0
2014-02-27 13:05:00,35.9,35.9,35.84,35.85,19800.0,30.6807,30.6807,30.6294,30.6379,19800.0
2014-02-27 13:10:00,35.85,35.85,35.83,35.84,14400.0,30.6379,30.6379,30.6209,30.6294,14400.0
2014-02-27 13:15:00,35.83,35.84,35.82,35.82,12000.0,30.6209,30.6294,30.6123,30.6123,12000.0
2014-02-27 13:20:00,35.82,35.9,35.82,35.88,21200.0,30.6123,30.6807,30.6123,30.6636,21200.0
2014-02-27 13:25:00,35.88,35.99,35.88,35.95,85800.0,30.6636,30.7576,30.6636,30.7234,85800.0
2014-02-27 13:30:00,35.95,36.01,35.95,35.97,55000.0,30.7234,30.7747,30.7234,30.7405,55000.0
2014-02-27 13:35:00,35.98,36.09,35.98,36.05,21200.0,30.749,30.8431,30.749,30.8089,21200.0
2014-02-27 13:40:00,36.04,36.04,35.99,36.03,23600.0,30.8003,30.8003,30.7576,30.7918,23600.0
2014-02-27 13:45:00,36.04,36.06,36.01,36.03,35000.0,30.8003,30.8174,30.7747,30.7918,35000.0
2014-02-27 13:50:00,36.03,36.04,35.97,35.97,42200.0,30.7918,30.8003,30.7405,30.7405,42200.0
2014-02-27 13:55:00,35.98,36.02,35.98,36.01,104800.0,30.749,30.7832,30.749,30.7747,104800.0
2014-02-27 14:00:00,36.02,36.02,35.97,35.99,75800.0,30.7832,30.7832,30.7405,30.7576,75800.0
2014-02-27 14:05:00,35.99,36.0,35.97,35.99,39400.0,30.7576,30.7661,30.7405,30.7576,39400.0
2014-02-27 14:10:00,35.99,36.0,35.98,35.99,32200.0,30.7576,30.7661,30.749,30.7576,32200.0
2014-02-27 14:15:00,35.99,36.0,35.99,35.99,43600.0,30.7576,30.7661,30.7576,30.7576,43600.0
2014-02-27 14:20:00,35.99,36.03,35.99,35.99,60800.0,30.7576,30.7918,30.7576,30.7576,60800.0
2014-02-27 14:25:00,36.0,36.07,35.99,36.04,59200.0,30.7661,30.826,30.7576,30.8003,59200.0
2014-02-27 14:30:00,36.05,36.12,36.05,36.1,54400.0,30.8089,30.8687,30.8089,30.8516,54400.0
2014-02-27 14:35:00,36.1,36.13,36.09,36.11,50600.0,30.8516,30.8772,30.8431,30.8601,50600.0
2014-02-27 14:40:00,36.12,36.12,36.08,36.08,47800.0,30.8687,30.8687,30.8345,30.8345,47800.0
2014-02-27 14:45:00,36.07,36.1,36.05,36.09,147200.0,30.826,30.8516,30.8089,30.8431,147200.0
2014-02-27 14:50:00,36.09,36.09,36.02,36.09,42200.0,30.8431,30.8431,30.7832,30.8431,42200.0
2014-02-27 14:55:00,36.07,36.13,36.05,36.13,51600.0,30.826,30.8772,30.8089,30.8772,51600.0
2014-02-27 15:00:00,36.12,36.13,36.1,36.12,74600.0,30.8687,30.8772,30.8516,30.8687,74600.0
2014-02-27 15:05:00,36.12,36.2,36.12,36.19,65200.0,30.8687,30.9371,30.8687,30.9285,65200.0
2014-02-27 15:10:00,36.19,36.25,36.18,36.24,119400.0,30.9285,30.9798,30.92,30.9712,119400.0
2014-02-27 15:15:00,36.24,36.27,36.13,36.13,125600.0,30.9712,30.9969,30.8772,30.8772,125600.0
2014-02-27 15:20:00,36.13,36.19,36.08,36.18,198800.0,30.8772,30.9285,30.8345,30.92,198800.0
2014-02-27 15:25:00,36.17,36.19,36.1,36.13,119800.0,30.9114,30.9285,30.8516,30.8772,119800.0
2014-02-27 15:30:00,36.13,36.17,36.13,36.17,105600.0,30.8772,30.9114,30.8772,30.9114,105600.0
2014-02-27 15:35:00,36.17,36.17,36.09,36.1,118200.0,30.9114,30.9114,30.8431,30.8516,118200.0
2014-02-27 15:40:00,36.1,36.17,36.1,36.11,97800.0,30.8516,30.9114,30.8516,30.8601,97800.0
2014-02-27 15:45:00,36.1,36.11,36.06,36.1,110800.0,30.8516,30.8601,30.8174,30.8516,110800.0
2014-02-27 15:50:00,36.1,36.1,36.04,36.06,190800.0,30.8516,30.8516,30.8003,30.8174,190800.0
2014-02-27 15:55:00,36.06,36.17,36.06,36.16,217600.0,30.8174,30.9114,30.8174,30.9029,217600.0
2014-02-28 09:30:00,36.92,36.95,35.79,36.27,455000.0,31.5524,31.578,30.5867,30.9969,455000.0
2014-02-28 09:35:00,36.29,36.38,36.02,36.3,261800.0,31.014,31.0909,30.7832,31.0225,261800.0
2014-02-28 09:40:00,36.29,36.7,36.27,36.51,199800.0,31.014,31.3644,30.9969,31.202,199800.0
2014-02-28 09:45:00,36.5,36.66,36.38,36.62,136000.0,31.1934,31.3302,31.0909,31.296,136000.0
2014-02-28 09:50:00,36.66,36.71,36.3,36.32,125600.0,31.3302,31.3729,31.0225,31.0396,125600.0
2014-02-28 09:55:00,36.32,36.6,36.32,36.41,71400.0,31.0396,31.2789,31.0396,31.1165,71400.0
2014-02-28 10:00:00,36.43,36.47,36.25,36.31,200200.0,31.1336,31.1678,30.9798,31.0311,200200.0
2014-02-28 10:05:00,36.29,36.32,36.15,36.21,133600.0,31.014,31.0396,30.8943,30.9456,133600.0
2014-02-28 10:10:00,36.2,36.24,36.01,36.24,171200.0,30.9371,30.9712,30.7747,30.9712,171200.0
2014-02-28 10:15:00,36.24,36.27,36.01,36.1,116600.0,30.9712,30.9969,30.7747,30.8516,116600.0
2014-02-28 10:20:00,36.1,36.15,36.06,36.1,146800.0,30.8516,30.8943,30.8174,30.8516,146800.0
2014-02-28 10:25:00,36.12,36.24,36.11,36.17,87800.0,30.8687,30.9712,30.8601,30.9114,87800.0
2014-02-28 10:30:00,36.19,36.3,36.18,36.22,125800.0,30.9285,31.0225,30.92,30.9542,125800.0
2014-02-28 10:35:00,36.23,36.27,36.16,36.27,74000.0,30.9627,30.9969,30.9029,30.9969,74000.0
2014-02-28 10:40:00,36.27,36.3,36.22,36.3,67600.0,30.9969,31.0225,30.9542,31.0225,67600.0
2014-02-28 10:45:00,36.3,36.38,36.27,36.37,117800.0,31.0225,31.0909,30.9969,31.0823,117800.0
2014-02-28 10:50:00,36.37,36.43,36.35,36.4,166800.0,31.0823,31.1336,31.0653,31.108,166800.0
2014-02-28 10:55:00,36.38,36.49,36.38,36.42,126800.0,31.0909,31.1849,31.0909,31.1251,126800.0
2014-02-28 11:00:00,36.42,36.48,36.33,36.4,139800.0,31.1251,31.1764,31.0482,31.108,139800.0
2014-02-28 11:05:00,36.41,36.46,36.37,36.41,62400.0,31.1165,31.1593,31.0823,31.1165,62400.0
2014-02-28 11:10:00,36.41,36.41,36.27,36.33,89800.0,31.1165,31.1165,30.9969,31.0482,89800.0
2014-02-28 11:15:00,36.33,36.44,36.3,36.3,91400.0,31.0482,31.1422,31.0225,31.0225,91400.0
2014-02-28 11:20:00,36.29,36.38,36.24,36.38,70000.0,31.014,31.0909,30.9712,31.0909,70000.0
2014-02-28 11:25:00,36.38,36.49,36.37,36.45,67400.0,31.0909,31.1849,31.0823,31.1507,67400.0
2014-02-28 11:30:00,36.45,36.46,36.34,36.34,59000.0,31.1507,31.1593,31.0567,31.0567,59000.0
2014-02-28 11:35:00,36.34,36.41,36.34,36.38,53400.0,31.0567,31.1165,31.0567,31.0909,53400.0
2014-02-28 11:40:00,36.37,36.48,36.36,36.4,97800.0,31.0823,31.1764,31.0738,31.108,97800.0
2014-02-28 11:45:00,36.4,36.46,36.4,36.41,104400.0,31.108,31.1593,31.108,31.1165,104400.0
2014-02-28 11:50:00,36.41,36.45,36.35,36.35,59600.0,31.1165,31.1507,31.0653,31.0653,59600.0
2014-02-28 11:55:00,36.35,36.41,36.35,36.41,66800.0,31.0653,31.1165,31.0653,31.1165,66800.0
2014-02-28 12:00:00,36.41,36.41,36.39,36.39,52600.0,31.1165,31.1165,31.0994,31.0994,52600.0
2014-02-28 12:05:00,36.38,36.39,36.32,36.32,39400.0,31.0909,31.0994,31.0396,31.0396,39400.0
2014-02-28 12:10:00,36.32,36.37,36.32,36.35,36600.0,31.0396,31.0823,31.0396,31.0653,36600.0
2014-02-28 12:15:00,36.36,36.41,36.35,36.4,47200.0,31.0738,31.1165,31.0653,31.108,47200.0
2014-02-28 12:20:00,36.41,36.42,36.37,36.37,47800.0,31.1165,31.1251,31.0823,31.0823,47800.0
2014-02-28 12:25:00,36.36,36.4,36.35,36.38,46200.0,31.0738,31.108,31.0653,31.0909,46200.0
2014-02-28 12:30:00,36.38,36.41,36.37,36.39,41200.0,31.0909,31.1165,31.0823,31.0994,41200.0
2014-02-28 12:35:00,36.4,36.41,36.38,36.4,52000.0,31.108,31.1165,31.0909,31.108,52000.0
2014-02-28 12:40:00,36.38,36.4,36.36,36.38,32000.0,31.0909,31.108,31.0738,31.0909,32000.0
2014-02-28 12:45:00,36.38,36.4,36.35,36.4,39800.0,31.0909,31.108,31.0653,31.108,39800.0
2014-02-28 12:50:00,36.4,36.43,36.38,36.4,55200.0,31.108,31.1336,31.0909,31.108,55200.0
2014-02-28 12:55:00,36.4,36.42,36.38,36.41,33800.0,31.108,31.1251,31.0909,31.1165,33800.0
2014-02-28 13:00:00,36.42,36.43,36.38,36.4,52400.0,31.1251,31.1336,31.0909,31.108,52400.0
2014-02-28 13:05:00,36.41,36.41,36.38,36.38,47000.0,31.1165,31.1165,31.0909,31.0909,47000.0
2014-02-28 13:10:00,36.39,36.43,36.38,36.43,38600.0,31.0994,31.1336,31.0909,31.1336,38600.0
2014-02-28 13:15:00,36.43,36.46,36.43,36.45,50800.0,31.1336,31.1593,31.1336,31.1507,50800.0
2014-02-28 13:20:00,36.45,36.46,36.38,36.4,76400.0,31.1507,31.1593,31.0909,31.108,76400.0
2014-02-28 13:25:00,36.4,36.44,36.39,36.43,39600.0,31.108,31.1422,31.0994,31.1336,39600.0
2014-02-28 13:30:00,36.43,36.44,36.38,36.42,60800.0,31.1336,31.1422,31.0909,31.1251,60800.0
2014-02-28 13:35:00,36.41,36.42,36.36,36.39,77000.0,31.1165,31.1251,31.0738,31.0994,77000.0
2014-02-28 13:40:00,36.4,36.41,36.38,36.38,116600.0,31.108,31.1165,31.0909,31.0909,116600.0
2014-02-28 13:45:00,36.38,36.42,36.37,36.39,35600.0,31.0909,31.1251,31.0823,31.0994,35600.0
2014-02-28 13:50:00,36.39,36.43,36.38,36.39,71200.0,31.0994,31.1336,31.0909,31.0994,71200.0
2014-02-28 13:55:00,36.39,36.41,36.38,36.38,48400.0,31.0994,31.1165,31.0909,31.0909,48400.0
2014-02-28 14:00:00,36.38,36.38,36.34,36.37,41600.0,31.0909,31.0909,31.0567,31.0823,41600.0
2014-02-28 14:05:00,36.38,36.4,36.35,36.37,46000.0,31.0909,31.108,31.0653,31.0823,46000.0
2014-02-28 14:10:00,36.36,36.41,36.36,36.38,55600.0,31.0738,31.1165,31.0738,31.0909,55600.0
2014-02-28 14:15:00,36.38,36.43,36.38,36.43,33200.0,31.0909,31.1336,31.0909,31.1336,33200.0
2014-02-28 14:20:00,36.42,36.43,36.38,36.38,40200.0,31.1251,31.1336,31.0909,31.0909,40200.0
2014-02-28 14:25:00,36.38,36.42,36.37,36.4,52400.0,31.0909,31.1251,31.0823,31.108,52400.0
2014-02-28 14:30:00,36.39,36.41,36.38,36.39,45800.0,31.0994,31.1165,31.0909,31.0994,45800.0
2014-02-28 14:35:00,36.38,36.4,36.35,36.37,61000.0,31.0909,31.108,31.0653,31.0823,61000.0
2014-02-28 14:40:00,36.37,36.38,36.33,36.35,70000.0,31.0823,31.0909,31.0482,31.0653,70000.0
2014-02-28 14:45:00,36.35,36.36,36.29,36.3,78400.0,31.0653,31.0738,31.014,31.0225,78400.0
2014-02-28 14:50:00,36.3,36.35,36.29,36.35,54800.0,31.0225,31.0653,31.014,31.0653,54800.0
2014-02-28 14:55:00,36.35,36.35,36.29,36.3,56200.0,31.0653,31.0653,31.014,31.0225,56200.0
2014-02-28 15:00:00,36.29,36.29,36.19,36.19,64000.0,31.014,31.014,30.9285,30.9285,64000.0
2014-02-28 15:05:00,36.19,36.21,36.15,36.16,111800.0,30.9285,30.9456,30.8943,30.9029,111800.0
2014-02-28 15:10:00,36.14,36.15,36.06,36.12,81800.0,30.8858,30.8943,30.8174,30.8687,81800.0
2014-02-28 15:15:00,36.13,36.23,36.09,36.2,129400.0,30.8772,30.9627,30.8431,30.9371,129400.0
2014-02-28 15:20:00,36.2,36.27,36.19,36.19,108800.0,30.9371,30.9969,30.9285,30.9285,108800.0
2014-02-28 15:25:00,36.19,36.24,36.16,36.23,87600.0,30.9285,30.9712,30.9029,30.9627,87600.0
2014-02-28 15:30:00,36.21,36.36,36.21,36.33,111200.0,30.9456,31.0738,30.9456,31.0482,111200.0
2014-02-28 15:35:00,36.32,36.36,36.3,36.35,88600.0,31.0396,31.0738,31.0225,31.0653,88600.0
2014-02-28 15:40:00,36.35,36.39,36.35,36.37,132400.0,31.0653,31.0994,31.0653,31.0823,132400.0
2014-02-28 15:45:00,36.37,36.37,36.3,36.3,128400.0,31.0823,31.0823,31.0225,31.0225,128400.0
2014-02-28 15:50:00,36.3,36.33,36.28,36.33,167200.0,31.0225,31.0482,31.0054,31.0482,167200.0
2014-02-28 15:55:00,36.33,36.43,36.33,36.41,266000.0,31.0482,31.1336,31.0482,31.1165,266000.0
2014-03-03 09:30:00,36.46,36.46,35.88,36.08,126600.0,31.1593,31.1593,30.6636,30.8345,126600.0
2014-03-03 09:35:00,36.08,36.27,36.07,36.26,57600.0,30.8345,30.9969,30.826,30.9883,57600.0
2014-03-03 09:40:00,36.28,36.28,36.15,36.19,75000.0,31.0054,31.0054,30.8943,30.9285,75000.0
2014-03-03 09:45:00,36.18,36.21,36.12,36.14,50000.0,30.92,30.9456,30.8687,30.8858,50000.0
2014-03-03 09:50:00,36.14,36.22,36.09,36.22,94200.0,30.8858,30.9542,30.8431,30.9542,94200.0
2014-03-03 09:55:00,36.21,36.22,36.02,36.06,53600.0,30.9456,30.9542,30.7832,30.8174,53600.0
2014-03-03 10:00:00,36.06,36.16,35.97,36.08,63200.0,30.8174,30.9029,30.7405,30.8345,63200.0
2014-03-03 10:05:00,36.08,36.12,36.05,36.06,57000.0,30.8345,30.8687,30.8089,30.8174,57000.0
2014-03-03 10:10:00,36.05,36.07,35.92,35.94,38200.0,30.8089,30.826,30.6978,30.7149,38200.0
2014-03-03 10:15:00,35.94,36.01,35.93,35.95,51200.0,30.7149,30.7747,30.7063,30.7234,51200.0
2014-03-03 10:20:00,35.95,35.97,35.82,35.82,48200.0,30.7234,30.7405,30.6123,30.6123,48200.0
2014-03-03 10:25:00,35.81,35.94,35.79,35.91,51000.0,30.6038,30.7149,30.5867,30.6892,51000.0
2014-03-03 10:30:00,35.91,35.91,35.81,35.83,39400.0,30.6892,30.6892,30.6038,30.6209,39400.0
2014-03-03 10:35:00,35.84,35.95,35.83,35.93,50200.0,30.6294,30.7234,30.6209,30.7063,50200.0
2014-03-03 10:40:00,35.93,35.97,35.92,35.95,12200.0,30.7063,30.7405,30.6978,30.7234,12200.0
2014-03-03 10:45:00,35.95,35.95,35.83,35.88,24600.0,30.7234,30.7234,30.6209,30.6636,24600.0
2014-03-03 10:50:00,35.88,35.95,35.87,35.95,27400.0,30.6636,30.7234,30.655,30.7234,27400.0
2014-03-03 10:55:00,35.95,35.99,35.94,35.96,21400.0,30.7234,30.7576,30.7149,30.732,21400.0
2014-03-03 11:00:00,35.96,35.99,35.95,35.95,41800.0,30.732,30.7576,30.7234,30.7234,41800.0
2014-03-03 11:05:00,35.96,35.97,35.93,35.95,43600.0,30.732,30.7405,30.7063,30.7234,43600.0
2014-03-03 11:10:00,35.95,35.98,35.9,35.91,46000.0,30.7234,30.749,30.6807,30.6892,46000.0
2014-03-03 11:15:00,35.91,35.94,35.91,35.93,35800.0,30.6892,30.7149,30.6892,30.7063,35800.0
2014-03-03 11:20:00,35.93,35.94,35.91,35.91,45600.0,30.7063,30.7149,30.6892,30.6892,45600.0
2014-03-03 11:25:00,35.91,35.95,35.9,35.92,39800.0,30.6892,30.7234,30.6807,30.6978,39800.0
2014-03-03 11:30:00,35.92,35.94,35.9,35.92,25200.0,30.6978,30.7149,30.6807,30.6978,25200.0
2014-03-03 11:35:00,35.91,35.92,35.87,35.88,22800.0,30.6892,30.6978,30.655,30.6636,22800.0
2014-03-03 11:40:00,35.88,35.93,35.85,35.87,33000.0,30.6636,30.7063,30.6379,30.655,33000.0
2014-03-03 11:45:00,35.87,35.87,35.81,35.84,19400.0,30.655,30.655,30.6038,30.6294,19400.0
2014-03-03 11:50:00,35.84,35.87,35.84,35.87,16800.0,30.6294,30.655,30.6294,30.655,16800.0
2014-03-03 11:55:00,35.88,35.88,35.79,35.8,22600.0,30.6636,30.6636,30.5867,30.5952,22600.0
2014-03-03 12:00:00,35.81,35.81,35.74,35.76,31600.0,30.6038,30.6038,30.5439,30.561,31600.0
2014-03-03 12:05:00,35.76,35.8,35.75,35.77,26200.0,30.561,30.5952,30.5525,30.5696,26200.0
2014-03-03 12:10:00,35.77,35.88,35.74,35.88,36800.0,30.5696,30.6636,30.5439,30.6636,36800.0
2014-03-03 12:15:00,35.87,35.9,35.84,35.85,32200.0,30.655,30.6807,30.6294,30.6379,32200.0
2014-03-03 12:20:00,35.86,35.92,35.84,35.91,13800.0,30.6465,30.6978,30.6294,30.6892,13800.0
2014-03-03 12:25:00,35.92,35.92,35.88,35.88,4200.0,30.6978,30.6978,30.6636,30.6636,4200.0
2014-03-03 12:30:00,35.88,35.89,35.83,35.83,14000.0,30.6636,30.6721,30.6209,30.6209,14000.0
2014-03-03 12:35:00,35.84,35.92,35.84,35.87,10400.0,30.6294,30.6978,30.6294,30.655,10400.0
2014-03-03 12:40:00,35.88,35.88,35.8,35.82,21800.0,30.6636,30.6636,30.5952,30.6123,21800.0
2014-03-03 12:45:00,35.83,35.85,35.82,35.85,10800.0,30.6209,30.6379,30.6123,30.6379,10800.0
2014-03-03 12:50:00,35.85,35.88,35.83,35.85,17400.0,30.6379,30.6636,30.6209,30.6379,17400.0
2014-03-03 12:55:00,35.84,35.91,35.82,35.89,14800.0,30.6294,30.6892,30.6123,30.6721,14800.0
2014-03-03 13:00:00,35.88,35.96,35.88,35.95,17000.0,30.6636,30.732,30.6636,30.7234,17000.0
2014-03-03 13:05:00,35.94,35.99,35.92,35.99,25200.0,30.7149,30.7576,30.6978,30.7576,25200.0
2014-03-03 13:10:00,36.0,36.06,36.0,36.06,25800.0,30.7661,30.8174,30.7661,30.8174,25800.0
2014-03-03 13:15:00,36.05,36.07,36.05,36.07,13200.0,30.8089,30.826,30.8089,30.826,13200.0
2014-03-03 13:20:00,36.06,36.1,36.06,36.09,15400.0,30.8174,30.8516,30.8174,30.8431,15400.0
2014-03-03 13:25:00,36.08,36.09,36.02,36.04,40200.0,30.8345,30.8431,30.7832,30.8003,40200.0
2014-03-03 13:30:00,36.03,36.1,36.03,36.1,30200.0,30.7918,30.8516,30.7918,30.8516,30200.0
2014-03-03 13:35:00,36.09,36.1,36.08,36.1,13200.0,30.8431,30.8516,30.8345,30.8516,13200.0
2014-03-03 13:40:00,36.1,36.11,36.06,36.08,24000.0,30.8516,30.8601,30.8174,30.8345,24000.0
2014-03-03 13:45:00,36.08,36.09,36.06,36.08,21000.0,30.8345,30.8431,30.8174,30.8345,21000.0
2014-03-03 13:50:00,36.08,36.09,36.06,36.09,18600.0,30.8345,30.8431,30.8174,30.8431,18600.0
2014-03-03 13:55:00,36.09,36.15,36.09,36.13,36000.0,30.8431,30.8943,30.8431,30.8772,36000.0
2014-03-03 14:00:00,36.13,36.13,36.09,36.1,16200.0,30.8772,30.8772,30.8431,30.8516,16200.0
2014-03-03 14:05:00,36.1,36.13,36.1,36.13,40200.0,30.8516,30.8772,30.8516,30.8772,40200.0
2014-03-03 14:10:00,36.13,36.18,36.12,36.18,30800.0,30.8772,30.92,30.8687,30.92,30800.0
2014-03-03 14:15:00,36.19,36.19,36.13,36.14,28200.0,30.9285,30.9285,30.8772,30.8858,28200.0
2014-03-03 14:20:00,36.13,36.17,36.13,36.16,22000.0,30.8772,30.9114,30.8772,30.9029,22000.0
2014-03-03 14:25:00,36.16,36.16,36.13,36.13,27800.0,30.9029,30.9029,30.8772,30.8772,27800.0
2014-03-03 14:30:00,36.12,36.16,36.1,36.16,29600.0,30.8687,30.9029,30.8516,30.9029,29600.0
2014-03-03 14:35:00,36.16,36.17,36.16,36.17,19400.0,30.9029,30.9114,30.9029,30.9114,19400.0
2014-03-03 14:40:00,36.17,36.2,36.17,36.2,25400.0,30.9114,30.9371,30.9114,30.9371,25400.0
2014-03-03 14:45:00,36.2,36.25,36.19,36.25,31000.0,30.9371,30.9798,30.9285,30.9798,31000.0
2014-03-03 14:50:00,36.25,36.26,36.24,36.25,36000.0,30.9798,30.9883,30.9712,30.9798,36000.0
2014-03-03 14:55:00,36.24,36.27,36.23,36.24,52600.0,30.9712,30.9969,30.9627,30.9712,52600.0
2014-03-03 15:00:00,36.24,36.24,36.17,36.17,28800.0,30.9712,30.9712,30.9114,30.9114,28800.0
2014-03-03 15:05:00,36.17,36.17,36.13,36.16,34800.0,30.9114,30.9114,30.8772,30.9029,34800.0
2014-03-03 15:10:00,36.15,36.16,36.08,36.08,29400.0,30.8943,30.9029,30.8345,30.8345,29400.0
2014-03-03 15:15:00,36.08,36.08,36.05,36.08,35200.0,30.8345,30.8345,30.8089,30.8345,35200.0
2014-03-03 15:20:00,36.08,36.09,36.04,36.06,26800.0,30.8345,30.8431,30.8003,30.8174,26800.0
2014-03-03 15:25:00,36.06,36.07,35.99,36.04,32400.0,30.8174,30.826,30.7576,30.8003,32400.0
2014-03-03 15:30:00,36.03,36.1,36.02,36.1,48600.0,30.7918,30.8516,30.7832,30.8516,48600.0
2014-03-03 15:35:00,36.1,36.13,36.1,36.13,43800.0,30.8516,30.8772,30.8516,30.8772,43800.0
2014-03-03 15:40:00,36.13,36.13,36.07,36.1,40800.0,30.8772,30.8772,30.826,30.8516,40800.0
2014-03-03 15:45:00,36.1,36.12,36.05,36.05,54200.0,30.8516,30.8687,30.8089,30.8089,54200.0
2014-03-03 15:50:00,36.06,36.09,36.05,36.09,84000.0,30.8174,30.8431,30.8089,30.8431,84000.0
2014-03-03 15:55:00,36.09,36.15,36.08,36.15,167600.0,30.8431,30.8943,30.8345,30.8943,167600.0
2014-03-04 09:30:00,36.28,36.47,36.27,36.35,73200.0,31.0054,31.1678,30.9969,31.0653,73200.0
2014-03-04 09:35:00,36.38,36.46,36.37,36.41,21800.0,31.0909,31.1593,31.0823,31.1165,21800.0
2014-03-04 09:40:00,36.41,36.46,36.38,36.41,45800.0,31.1165,31.1593,31.0909,31.1165,45800.0
2014-03-04 09:45:00,36.41,36.46,36.4,36.41,46200.0,31.1165,31.1593,31.108,31.1165,46200.0
2014-03-04 09:50:00,36.44,36.5,36.44,36.46,52400.0,31.1422,31.1934,31.1422,31.1593,52400.0
2014-03-04 09:55:00,36.49,36.49,36.45,36.48,20400.0,31.1849,31.1849,31.1507,31.1764,20400.0
2014-03-04 10:00:00,36.48,36.6,36.48,36.57,43600.0,31.1764,31.2789,31.1764,31.2533,43600.0
2014-03-04 10:05:00,36.56,36.59,36.52,36.59,34000.0,31.2447,31.2704,31.2105,31.2704,34000.0
2014-03-04 10:10:00,36.58,36.6,36.55,36.6,50800.0,31.2618,31.2789,31.2362,31.2789,50800.0
2014-03-04 10:15:00,36.6,36.62,36.56,36.56,24200.0,31.2789,31.296,31.2447,31.2447,24200.0
2014-03-04 10:20:00,36.57,36.59,36.52,36.52,33600.0,31.2533,31.2704,31.2105,31.2105,33600.0
2014-03-04 10:25:00,36.53,36.58,36.52,36.56,11800.0,31.2191,31.2618,31.2105,31.2447,11800.0
2014-03-04 10:30:00,36.57,36.6,36.54,36.55,38400.0,31.2533,31.2789,31.2276,31.2362,38400.0
2014-03-04 10:35:00,36.55,36.58,36.52,36.58,18200.0,31.2362,31.2618,31.2105,31.2618,18200.0
2014-03-04 10:40:00,36.59,36.64,36.58,36.6,45800.0,31.2704,31.3131,31.2618,31.2789,45800.0
2014-03-04 10:45:00,36.59,36.6,36.52,36.53,24200.0,31.2704,31.2789,31.2105,31.2191,24200.0
2014-03-04 10:50:00,36.53,36.54,36.51,36.51,13800.0,31.2191,31.2276,31.202,31.202,13800.0
2014-03-04 10:55:00,36.51,36.52,36.48,36.51,74600.0,31.202,31.2105,31.1764,31.202,74600.0
2014-03-04 11:00:00,36.51,36.56,36.51,36.54,17800.0,31.202,31.2447,31.202,31.2276,17800.0
2014-03-04 11:05:00,36.53,36.55,36.52,36.53,12400.0,31.2191,31.2362,31.2105,31.2191,12400.0
2014-03-04 11:10:00,36.55,36.58,36.54,36.58,22000.0,31.2362,31.2618,31.2276,31.2618,22000.0
2014-03-04 11:15:00,36.58,36.6,36.58,36.59,98400.0,31.2618,31.2789,31.2618,31.2704,98400.0
2014-03-04 11:20:00,36.6,36.6,36.55,36.57,24400.0,31.2789,31.2789,31.2362,31.2533,24400.0
2014-03-04 11:25:00,36.56,36.58,36.56,36.58,29400.0,31.2447,31.2618,31.2447,31.2618,29400.0
2014-03-04 11:30:00,36.58,36.59,36.56,36.58,25000.0,31.2618,31.2704,31.2447,31.2618,25000.0
2014-03-04 11:35:00,36.58,36.58,36.52,36.52,21800.0,31.2618,31.2618,31.2105,31.2105,21800.0
2014-03-04 11:40:00,36.52,36.54,36.52,36.52,20400.0,31.2105,31.2276,31.2105,31.2105,20400.0
2014-03-04 11:45:00,36.52,36.52,36.5,36.52,33000.0,31.2105,31.2105,31.1934,31.2105,33000.0
2014-03-04 11:50:00,36.52,36.53,36.51,36.51,17800.0,31.2105,31.2191,31.202,31.202,17800.0
2014-03-04 11:55:00,36.51,36.51,36.49,36.49,10200.0,31.202,31.202,31.1849,31.1849,10200.0
2014-03-04 12:00:00,36.5,36.52,36.49,36.49,41400.0,31.1934,31.2105,31.1849,31.1849,41400.0
2014-03-04 12:05:00,36.49,36.5,36.46,36.46,20800.0,31.1849,31.1934,31.1593,31.1593,20800.0
2014-03-04 12:10:00,36.47,36.51,36.47,36.5,21000.0,31.1678,31.202,31.1678,31.1934,21000.0
2014-03-04 12:15:00,36.51,36.51,36.48,36.51,25400.0,31.202,31.202,31.1764,31.202,25400.0
2014-03-04 12:20:00,36.5,36.51,36.48,36.49,44800.0,31.1934,31.202,31.1764,31.1849,44800.0
2014-03-04 12:25:00,36.49,36.51,36.49,36.51,34200.0,31.1849,31.202,31.1849,31.202,34200.0
2014-03-04 12:30:00,36.5,36.5,36.45,36.48,13800.0,31.1934,31.1934,31.1507,31.1764,13800.0
2014-03-04 12:35:00,36.48,36.49,36.47,36.48,11600.0,31.1764,31.1849,31.1678,31.1764,11600.0
2014-03-04 12:40:00,36.48,36.48,36.45,36.46,8200.0,31.1764,31.1764,31.1507,31.1593,8200.0
2014-03-04 12:45:00,36.45,36.46,36.43,36.43,21200.0,31.1507,31.1593,31.1336,31.1336,21200.0
2014-03-04 12:50:00,36.42,36.44,36.41,36.41,11800.0,31.1251,31.1422,31.1165,31.1165,11800.0
2014-03-04 12:55:00,36.42,36.44,36.42,36.42,42200.0,31.1251,31.1422,31.1251,31.1251,42200.0
2014-03-04 13:00:00,36.43,36.44,36.42,36.42,9800.0,31.1336,31.1422,31.1251,31.1251,9800.0
2014-03-04 13:05:00,36.43,36.44,36.38,36.38,26800.0,31.1336,31.1422,31.0909,31.0909,26800.0
2014-03-04 13:10:00,36.4,36.43,36.4,36.43,8000.0,31.108,31.1336,31.108,31.1336,8000.0
2014-03-04 13:15:00,36.43,36.43,36.41,36.42,21600.0,31.1336,31.1336,31.1165,31.1251,21600.0
2014-03-04 13:20:00,36.42,36.42,36.39,36.4,17600.0,31.1251,31.1251,31.0994,31.108,17600.0
2014-03-04 13:25:00,36.41,36.43,36.41,36.43,14000.0,31.1165,31.1336,31.1165,31.1336,14000.0
2014-03-04 13:30:00,36.43,36.43,36.41,36.41,21200.0,31.1336,31.1336,31.1165,31.1165,21200.0
2014-03-04 13:35:00,36.41,36.42,36.4,36.42,8800.0,31.1165,31.1251,31.108,31.1251,8800.0
2014-03-04 13:40:00,36.42,36.42,36.38,36.4,16600.0,31.1251,31.1251,31.0909,31.108,16600.0
2014-03-04 13:45:00,36.4,36.41,36.37,36.37,18600.0,31.108,31.1165,31.0823,31.0823,18600.0
2014-03-04 13:50:00,36.35,36.36,36.31,36.32,18800.0,31.0653,31.0738,31.0311,31.0396,18800.0
2014-03-04 13:55:00,36.32,36.35,36.32,36.35,13200.0,31.0396,31.0653,31.0396,31.0653,13200.0
2014-03-04 14:00:00,36.35,36.35,36.3,36.32,26800.0,31.0653,31.0653,31.0225,31.0396,26800.0
2014-03-04 14:05:00,36.3,36.34,36.28,36.33,49600.0,31.0225,31.0567,31.0054,31.0482,49600.0
2014-03-04 14:10:00,36.33,36.34,36.29,36.31,57800.0,31.0482,31.0567,31.014,31.0311,57800.0
2014-03-04 14:15:00,36.31,36.33,36.3,36.31,19200.0,31.0311,31.0482,31.0225,31.0311,19200.0
2014-03-04 14:20:00,36.3,36.32,36.29,36.3,24400.0,31.0225,31.0396,31.014,31.0225,24400.0
2014-03-04 14:25:00,36.3,36.3,36.29,36.29,9200.0,31.0225,31.0225,31.014,31.014,9200.0
2014-03-04 14:30:00,36.3,36.32,36.3,36.3,16200.0,31.0225,31.0396,31.0225,31.0225,16200.0
2014-03-04 14:35:00,36.3,36.3,36.22,36.23,54400.0,31.0225,31.0225,30.9542,30.9627,54400.0
2014-03-04 14:40:00,36.22,36.24,36.21,36.23,31600.0,30.9542,30.9712,30.9456,30.9627,31600.0
2014-03-04 14:45:00,36.24,36.27,36.23,36.24,21400.0,30.9712,30.9969,30.9627,30.9712,21400.0
2014-03-04 14:50:00,36.24,36.32,36.24,36.29,15200.0,30.9712,31.0396,30.9712,31.014,15200.0
2014-03-04 14:55:00,36.29,36.31,36.23,36.27,97800.0,31.014,31.0311,30.9627,30.9969,97800.0
2014-03-04 15:00:00,36.27,36.28,36.25,36.26,34400.0,30.9969,31.0054,30.9798,30.9883,34400.0
2014-03-04 15:05:00,36.26,36.3,36.26,36.28,18200.0,30.9883,31.0225,30.9883,31.0054,18200.0
2014-03-04 15:10:00,36.28,36.3,36.27,36.29,24800.0,31.0054,31.0225,30.9969,31.014,24800.0
2014-03-04 15:15:00,36.29,36.34,36.28,36.33,43000.0,31.014,31.0567,31.0054,31.0482,43000.0
2014-03-04 15:20:00,36.33,36.35,36.32,36.34,33200.0,31.0482,31.0653,31.0396,31.0567,33200.0
2014-03-04 15:25:00,36.34,36.35,36.3,36.3,109600.0,31.0567,31.0653,31.0225,31.0225,109600.0
2014-03-04 15:30:00,36.3,36.31,36.28,36.3,64000.0,31.0225,31.0311,31.0054,31.0225,64000.0
2014-03-04 15:35:00,36.3,36.3,36.27,36.29,46600.0,31.0225,31.0225,30.9969,31.014,46600.0
2014-03-04 15:40:00,36.28,36.31,36.27,36.3,66000.0,31.0054,31.0311,30.9969,31.0225,66000.0
2014-03-04 15:45:00,36.31,36.31,36.27,36.29,67600.0,31.0311,31.0311,30.9969,31.014,67600.0
2014-03-04 15:50:00,36.29,36.3,36.27,36.27,108800.0,31.014,31.0225,30.9969,30.9969,108800.0
2014-03-04 15:55:00,36.27,36.27,36.2,36.23,264000.0,30.9969,30.9969,30.9371,30.9627,264000.0
2014-03-05 09:30:00,36.74,36.74,36.1,36.35,81000.0,31.3986,31.3986,30.8516,31.0653,81000.0
2014-03-05 09:35:00,36.37,36.38,36.28,36.29,109800.0,31.0823,31.0909,31.0054,31.014,109800.0
2014-03-05 09:40:00,36.27,36.29,36.2,36.22,39000.0,30.9969,31.014,30.9371,30.9542,39000.0
2014-03-05 09:45:00,36.21,36.21,36.01,36.02,105800.0,30.9456,30.9456,30.7747,30.7832,105800.0
2014-03-05 09:50:00,36.02,36.05,35.98,35.99,37000.0,30.7832,30.8089,30.749,30.7576,37000.0
2014-03-05 09:55:00,36.0,36.0,35.88,35.92,43600.0,30.7661,30.7661,30.6636,30.6978,43600.0
2014-03-05 10:00:00,35.92,35.96,35.83,35.88,128200.0,30.6978,30.732,30.6209,30.6636,128200.0
2014-03-05 10:05:00,35.91,35.94,35.9,35.94,41200.0,30.6892,30.7149,30.6807,30.7149,41200.0
2014-03-05 10:10:00,35.94,36.03,35.94,36.03,72600.0,30.7149,30.7918,30.7149,30.7918,72600.0
2014-03-05 10:15:00,36.03,36.09,36.02,36.02,19800.0,30.7918,30.8431,30.7832,30.7832,19800.0
2014-03-05 10:20:00,36.02,36.07,36.02,36.04,50600.0,30.7832,30.826,30.7832,30.8003,50600.0
2014-03-05 10:25:00,36.05,36.05,35.99,36.0,68400.0,30.8089,30.8089,30.7576,30.7661,68400.0
2014-03-05 10:30:00,36.01,36.01,35.96,35.97,20800.0,30.7747,30.7747,30.732,30.7405,20800.0
2014-03-05 10:35:00,35.98,36.01,35.97,36.0,22800.0,30.749,30.7747,30.7405,30.7661,22800.0
2014-03-05 10:40:00,36.01,36.03,35.98,35.99,79000.0,30.7747,30.7918,30.749,30.7576,79000.0
2014-03-05 10:45:00,36.0,36.02,35.95,35.95,31200.0,30.7661,30.7832,30.7234,30.7234,31200.0
2014-03-05 10:50:00,35.96,35.96,35.91,35.92,35800.0,30.732,30.732,30.6892,30.6978,35800.0
2014-03-05 10:55:00,35.92,35.97,35.92,35.95,10600.0,30.6978,30.7405,30.6978,30.7234,10600.0
2014-03-05 11:00:00,35.96,36.03,35.96,36.02,35200.0,30.732,30.7918,30.732,30.7832,35200.0
2014-03-05 11:05:00,36.02,36.02,35.96,35.98,14800.0,30.7832,30.7832,30.732,30.749,14800.0
2014-03-05 11:10:00,35.97,36.02,35.97,35.99,21200.0,30.7405,30.7832,30.7405,30.7576,21200.0
2014-03-05 11:15:00,35.99,35.99,35.97,35.98,14600.0,30.7576,30.7576,30.7405,30.749,14600.0
2014-03-05 11:20:00,35.97,35.99,35.97,35.99,25000.0,30.7405,30.7576,30.7405,30.7576,25000.0
2014-03-05 11:25:00,35.99,35.99,35.92,35.93,19600.0,30.7576,30.7576,30.6978,30.7063,19600.0
2014-03-05 11:30:00,35.92,35.95,35.91,35.94,23600.0,30.6978,30.7234,30.6892,30.7149,23600.0
2014-03-05 11:35:00,35.94,35.99,35.93,35.99,15400.0,30.7149,30.7576,30.7063,30.7576,15400.0
2014-03-05 11:40:00,35.99,36.0,35.98,35.99,32200.0,30.7576,30.7661,30.749,30.7576,32200.0
2014-03-05 11:45:00,35.99,35.99,35.97,35.98,23400.0,30.7576,30.7576,30.7405,30.749,23400.0
2014-03-05 11:50:00,35.97,36.02,35.97,36.02,14600.0,30.7405,30.7832,30.7405,30.7832,14600.0
2014-03-05 11:55:00,36.01,36.02,36.0,36.01,10600.0,30.7747,30.7832,30.7661,30.7747,10600.0
2014-03-05 12:00:00,36.0,36.05,35.99,36.05,30800.0,30.7661,30.8089,30.7576,30.8089,30800.0
2014-03-05 12:05:00,36.05,36.05,36.04,36.05,14800.0,30.8089,30.8089,30.8003,30.8089,14800.0
2014-03-05 12:10:00,36.04,36.05,36.0,36.0,16600.0,30.8003,30.8089,30.7661,30.7661,16600.0
2014-03-05 12:15:00,35.99,36.01,35.98,35.99,23200.0,30.7576,30.7747,30.749,30.7576,23200.0
2014-03-05 12:20:00,35.98,36.01,35.98,36.01,17800.0,30.749,30.7747,30.749,30.7747,17800.0
2014-03-05 12:25:00,36.01,36.02,36.0,36.01,13400.0,30.7747,30.7832,30.7661,30.7747,13400.0
2014-03-05 12:30:00,36.0,36.01,35.99,36.01,67400.0,30.7661,30.7747,30.7576,30.7747,67400.0
2014-03-05 12:35:00,36.02,36.05,36.02,36.04,9200.0,30.7832,30.8089,30.7832,30.8003,9200.0
2014-03-05 12:40:00,36.05,36.05,36.02,36.02,24000.0,30.8089,30.8089,30.7832,30.7832,24000.0
2014-03-05 12:45:00,36.01,36.05,36.01,36.05,16000.0,30.7747,30.8089,30.7747,30.8089,16000.0
2014-03-05 12:50:00,36.05,36.06,36.04,36.05,14600.0,30.8089,30.8174,30.8003,30.8089,14600.0
2014-03-05 12:55:00,36.05,36.06,36.05,36.05,9000.0,30.8089,30.8174,30.8089,30.8089,9000.0
2014-03-05 13:00:00,36.04,36.07,36.04,36.07,18800.0,30.8003,30.826,30.8003,30.826,18800.0
2014-03-05 13:05:00,36.07,36.07,36.05,36.06,38800.0,30.826,30.826,30.8089,30.8174,38800.0
2014-03-05 13:10:00,36.07,36.08,36.05,36.08,46800.0,30.826,30.8345,30.8089,30.8345,46800.0
2014-03-05 13:15:00,36.08,36.09,36.05,36.05,38600.0,30.8345,30.8431,30.8089,30.8089,38600.0
2014-03-05 13:20:00,36.05,36.06,36.02,36.02,31600.0,30.8089,30.8174,30.7832,30.7832,31600.0
2014-03-05 13:25:00,36.02,36.02,35.98,35.99,19000.0,30.7832,30.7832,30.749,30.7576,19000.0
2014-03-05 13:30:00,35.99,36.0,35.99,35.99,30400.0,30.7576,30.7661,30.7576,30.7576,30400.0
2014-03-05 13:35:00,35.99,36.01,35.98,35.99,15800.0,30.7576,30.7747,30.749,30.7576,15800.0
2014-03-05 13:40:00,36.0,36.01,35.97,35.97,15000.0,30.7661,30.7747,30.7405,30.7405,15000.0
2014-03-05 13:45:00,35.97,35.98,35.93,35.93,18200.0,30.7405,30.749,30.7063,30.7063,18200.0
2014-03-05 13:50:00,35.93,35.94,35.92,35.93,30400.0,30.7063,30.7149,30.6978,30.7063,30400.0
2014-03-05 13:55:00,35.94,35.94,35.91,35.91,38000.0,30.7149,30.7149,30.6892,30.6892,38000.0
2014-03-05 14:00:00,35.91,35.92,35.87,35.87,50200.0,30.6892,30.6978,30.655,30.655,50200.0
2014-03-05 14:05:00,35.87,35.9,35.86,35.89,25400.0,30.655,30.6807,30.6465,30.6721,25400.0
2014-03-05 14:10:00,35.9,35.91,35.87,35.88,38200.0,30.6807,30.6892,30.655,30.6636,38200.0
2014-03-05 14:15:00,35.88,35.9,35.87,35.88,23200.0,30.6636,30.6807,30.655,30.6636,23200.0
2014-03-05 14:20:00,35.89,35.91,35.88,35.9,28800.0,30.6721,30.6892,30.6636,30.6807,28800.0
2014-03-05 14:25:00,35.9,35.9,35.88,35.88,21000.0,30.6807,30.6807,30.6636,30.6636,21000.0
2014-03-05 14:30:00,35.88,35.88,35.86,35.87,16600.0,30.6636,30.6636,30.6465,30.655,16600.0
2014-03-05 14:35:00,35.86,35.88,35.85,35.88,39400.0,30.6465,30.6636,30.6379,30.6636,39400.0
2014-03-05 14:40:00,35.88,35.92,35.88,35.9,16600.0,30.6636,30.6978,30.6636,30.6807,16600.0
2014-03-05 14:45:00,35.9,35.91,35.87,35.9,20800.0,30.6807,30.6892,30.655,30.6807,20800.0
2014-03-05 14:50:00,35.91,35.92,35.9,35.91,16000.0,30.6892,30.6978,30.6807,30.6892,16000.0
2014-03-05 14:55:00,35.91,35.91,35.88,35.89,24400.0,30.6892,30.6892,30.6636,30.6721,24400.0
2014-03-05 15:00:00,35.89,35.89,35.84,35.85,44000.0,30.6721,30.6721,30.6294,30.6379,44000.0
2014-03-05 15:05:00,35.85,35.89,35.85,35.87,32000.0,30.6379,30.6721,30.6379,30.655,32000.0
2014-03-05 15:10:00,35.87,35.9,35.87,35.88,48000.0,30.655,30.6807,30.655,30.6636,48000.0
2014-03-05 15:15:00,35.88,35.88,35.85,35.88,139000.0,30.6636,30.6636,30.6379,30.6636,139000.0
2014-03-05 15:20:00,35.88,35.94,35.88,35.94,34400.0,30.6636,30.7149,30.6636,30.7149,34400.0
2014-03-05 15:25:00,35.94,35.98,35.94,35.98,49400.0,30.7149,30.749,30.7149,30.749,49400.0
2014-03-05 15:30:00,35.98,35.98,35.94,35.96,43000.0,30.749,30.749,30.7149,30.732,43000.0
2014-03-05 15:35:00,35.96,35.96,35.94,35.96,37400.0,30.732,30.732,30.7149,30.732,37400.0
2014-03-05 15:40:00,35.96,35.96,35.92,35.93,36800.0,30.732,30.732,30.6978,30.7063,36800.0
2014-03-05 15:45:00,35.93,35.95,35.93,35.95,52800.0,30.7063,30.7234,30.7063,30.7234,52800.0
2014-03-05 15:50:00,35.95,35.98,35.95,35.98,76800.0,30.7234,30.749,30.7234,30.749,76800.0
2014-03-05 15:55:00,35.98,35.99,35.97,35.98,139600.0,30.749,30.7576,30.7405,30.749,139600.0
2014-03-06 09:30:00,35.99,36.01,35.83,35.87,44800.0,30.8433,30.8605,30.7062,30.7405,44800.0
2014-03-06 09:35:00,35.87,35.92,35.79,35.81,19000.0,30.7405,30.7833,30.6719,30.6891,19000.0
2014-03-06 09:40:00,35.82,35.91,35.79,35.83,16800.0,30.6976,30.7748,30.6719,30.7062,16800.0
2014-03-06 09:45:00,35.83,35.85,35.76,35.78,14000.0,30.7062,30.7234,30.6462,30.6634,14000.0
2014-03-06 09:50:00,35.78,35.88,35.68,35.71,142600.0,30.6634,30.7491,30.5777,30.6034,142600.0
2014-03-06 09:55:00,35.71,35.72,35.7,35.71,15000.0,30.6034,30.6119,30.5948,30.6034,15000.0
2014-03-06 10:00:00,35.71,35.72,35.67,35.7,18400.0,30.6034,30.6119,30.5691,30.5948,18400.0
2014-03-06 10:05:00,35.7,35.72,35.69,35.71,27600.0,30.5948,30.6119,30.5862,30.6034,27600.0
2014-03-06 10:10:00,35.71,35.71,35.67,35.68,46000.0,30.6034,30.6034,30.5691,30.5777,46000.0
2014-03-06 10:15:00,35.68,35.68,35.6,35.63,31400.0,30.5777,30.5777,30.5091,30.5348,31400.0
2014-03-06 10:20:00,35.63,35.67,35.63,35.63,30400.0,30.5348,30.5691,30.5348,30.5348,30400.0
2014-03-06 10:25:00,35.63,35.71,35.62,35.7,32000.0,30.5348,30.6034,30.5262,30.5948,32000.0
2014-03-06 10:30:00,35.71,35.72,35.69,35.7,62800.0,30.6034,30.6119,30.5862,30.5948,62800.0
2014-03-06 10:35:00,35.7,35.71,35.67,35.68,88600.0,30.5948,30.6034,30.5691,30.5777,88600.0
2014-03-06 10:40:00,35.69,35.72,35.68,35.72,58000.0,30.5862,30.6119,30.5777,30.6119,58000.0
2014-03-06 10:45:00,35.72,35.76,35.72,35.76,55800.0,30.6119,30.6462,30.6119,30.6462,55800.0
2014-03-06 10:50:00,35.76,35.79,35.75,35.79,23800.0,30.6462,30.6719,30.6377,30.6719,23800.0
2014-03-06 10:55:00,35.79,35.79,35.75,35.76,23000.0,30.6719,30.6719,30.6377,30.6462,23000.0
2014-03-06 11:00:00,35.77,35.79,35.76,35.77,20200.0,30.6548,30.6719,30.6462,30.6548,20200.0
2014-03-06 11:05:00,35.77,35.81,35.75,35.77,19200.0,30.6548,30.6891,30.6377,30.6548,19200.0
2014-03-06 11:10:00,35.79,35.79,35.74,35.77,26000.0,30.6719,30.6719,30.6291,30.6548,26000.0
2014-03-06 11:15:00,35.77,35.77,35.74,35.76,18400.0,30.6548,30.6548,30.6291,30.6462,18400.0
2014-03-06 11:20:00,35.76,35.83,35.76,35.76,55000.0,30.6462,30.7062,30.6462,30.6462,55000.0
2014-03-06 11:25:00,35.77,35.78,35.75,35.77,15000.0,30.6548,30.6634,30.6377,30.6548,15000.0
2014-03-06 11:30:00,35.77,35.77,35.76,35.77,10000.0,30.6548,30.6548,30.6462,30.6548,10000.0
2014-03-06 11:35:00,35.77,35.85,35.77,35.85,16600.0,30.6548,30.7234,30.6548,30.7234,16600.0
2014-03-06 11:40:00,35.84,35.86,35.84,35.86,18200.0,30.7148,30.7319,30.7148,30.7319,18200.0
2014-03-06 11:45:00,35.87,35.88,35.84,35.88,15400.0,30.7405,30.7491,30.7148,30.7491,15400.0
2014-03-06 11:50:00,35.88,35.91,35.88,35.88,17200.0,30.7491,30.7748,30.7491,30.7491,17200.0
2014-03-06 11:55:00,35.88,35.91,35.87,35.91,10800.0,30.7491,30.7748,30.7405,30.7748,10800.0
2014-03-06 12:00:00,35.9,35.9,35.88,35.88,9000.0,30.7662,30.7662,30.7491,30.7491,9000.0
2014-03-06 12:05:00,35.89,35.91,35.88,35.9,12800.0,30.7576,30.7748,30.7491,30.7662,12800.0
2014-03-06 12:10:00,35.91,35.93,35.91,35.93,5000.0,30.7748,30.7919,30.7748,30.7919,5000.0
2014-03-06 12:15:00,35.93,35.93,35.9,35.91,7400.0,30.7919,30.7919,30.7662,30.7748,7400.0
2014-03-06 12:20:00,35.91,35.91,35.85,35.85,12800.0,30.7748,30.7748,30.7234,30.7234,12800.0
2014-03-06 12:25:00,35.86,35.89,35.85,35.85,10400.0,30.7319,30.7576,30.7234,30.7234,10400.0
2014-03-06 12:30:00,35.87,35.88,35.87,35.88,7600.0,30.7405,30.7491,30.7405,30.7491,7600.0
2014-03-06 12:35:00,35.88,35.89,35.88,35.89,2800.0,30.7491,30.7576,30.7491,30.7576,2800.0
2014-03-06 12:40:00,35.89,35.92,35.89,35.91,13000.0,30.7576,30.7833,30.7576,30.7748,13000.0
2014-03-06 12:45:00,35.91,35.92,35.9,35.92,7800.0,30.7748,30.7833,30.7662,30.7833,7800.0
2014-03-06 12:50:00,35.92,35.96,35.92,35.96,6600.0,30.7833,30.8176,30.7833,30.8176,6600.0
2014-03-06 12:55:00,35.97,35.98,35.96,35.97,5200.0,30.8262,30.8348,30.8176,30.8262,5200.0
2014-03-06 13:00:00,35.98,35.99,35.95,35.97,10400.0,30.8348,30.8433,30.8091,30.8262,10400.0
2014-03-06 13:05:00,35.96,35.98,35.95,35.98,7200.0,30.8176,30.8348,30.8091,30.8348,7200.0
2014-03-06 13:10:00,35.98,35.98,35.96,35.96,8000.0,30.8348,30.8348,30.8176,30.8176,8000.0
2014-03-06 13:15:00,35.96,35.98,35.96,35.97,5400.0,30.8176,30.8348,30.8176,30.8262,5400.0
2014-03-06 13:20:00,35.97,35.98,35.96,35.98,16400.0,30.8262,30.8348,30.8176,30.8348,16400.0
2014-03-06 13:25:00,35.98,35.99,35.97,35.99,7800.0,30.8348,30.8433,30.8262,30.8433,7800.0
2014-03-06 13:30:00,35.98,35.99,35.97,35.98,14000.0,30.8348,30.8433,30.8262,30.8348,14000.0
2014-03-06 13:35:00,35.98,36.0,35.98,35.98,9000.0,30.8348,30.8519,30.8348,30.8348,9000.0
2014-03-06 13:40:00,35.98,35.98,35.93,35.94,25600.0,30.8348,30.8348,30.7919,30.8005,25600.0
2014-03-06 13:45:00,35.95,35.95,35.92,35.93,13400.0,30.8091,30.8091,30.7833,30.7919,13400.0
2014-03-06 13:50:00,35.93,35.94,35.92,35.94,12200.0,30.7919,30.8005,30.7833,30.8005,12200.0
2014-03-06 13:55:00,35.94,35.94,35.92,35.93,10800.0,30.8005,30.8005,30.7833,30.7919,10800.0
2014-03-06 14:00:00,35.93,35.97,35.92,35.94,19200.0,30.7919,30.8262,30.7833,30.8005,19200.0
2014-03-06 14:05:00,35.94,35.98,35.94,35.96,16400.0,30.8005,30.8348,30.8005,30.8176,16400.0
2014-03-06 14:10:00,35.95,35.96,35.93,35.96,18800.0,30.8091,30.8176,30.7919,30.8176,18800.0
2014-03-06 14:15:00,35.97,35.98,35.95,35.96,9400.0,30.8262,30.8348,30.8091,30.8176,9400.0
2014-03-06 14:20:00,35.96,35.99,35.96,35.99,19400.0,30.8176,30.8433,30.8176,30.8433,19400.0
2014-03-06 14:25:00,35.99,35.99,35.98,35.99,14400.0,30.8433,30.8433,30.8348,30.8433,14400.0
2014-03-06 14:30:00,35.99,36.0,35.97,35.98,28200.0,30.8433,30.8519,30.8262,30.8348,28200.0
2014-03-06 14:35:00,35.98,35.98,35.96,35.97,10200.0,30.8348,30.8348,30.8176,30.8262,10200.0
2014-03-06 14:40:00,35.97,36.01,35.97,35.98,36000.0,30.8262,30.8605,30.8262,30.8348,36000.0
2014-03-06 14:45:00,35.99,35.99,35.97,35.98,21400.0,30.8433,30.8433,30.8262,30.8348,21400.0
2014-03-06 14:50:00,35.98,35.99,35.97,35.98,18000.0,30.8348,30.8433,30.8262,30.8348,18000.0
2014-03-06 14:55:00,35.98,35.98,35.96,35.96,10800.0,30.8348,30.8348,30.8176,30.8176,10800.0
2014-03-06 15:00:00,35.96,35.98,35.95,35.95,33000.0,30.8176,30.8348,30.8091,30.8091,33000.0
2014-03-06 15:05:00,35.96,35.98,35.96,35.97,20000.0,30.8176,30.8348,30.8176,30.8262,20000.0
2014-03-06 15:10:00,35.97,36.01,35.97,36.01,16600.0,30.8262,30.8605,30.8262,30.8605,16600.0
2014-03-06 15:15:00,36.01,36.02,36.0,36.02,37200.0,30.8605,30.869,30.8519,30.869,37200.0
2014-03-06 15:20:00,36.02,36.02,35.99,35.99,17800.0,30.869,30.869,30.8433,30.8433,17800.0
2014-03-06 15:25:00,36.0,36.04,36.0,36.04,17400.0,30.8519,30.8862,30.8519,30.8862,17400.0
2014-03-06 15:30:00,36.04,36.04,36.02,36.02,31400.0,30.8862,30.8862,30.869,30.869,31400.0
2014-03-06 15:35:00,36.02,36.02,35.99,35.99,25200.0,30.869,30.869,30.8433,30.8433,25200.0
2014-03-06 15:40:00,35.99,35.99,35.98,35.98,21600.0,30.8433,30.8433,30.8348,30.8348,21600.0
2014-03-06 15:45:00,35.98,35.98,35.94,35.94,40400.0,30.8348,30.8348,30.8005,30.8005,40400.0
2014-03-06 15:50:00,35.94,35.94,35.9,35.91,129400.0,30.8005,30.8005,30.7662,30.7748,129400.0
2014-03-06 15:55:00,35.91,35.92,35.83,35.88,316800.0,30.7748,30.7833,30.7062,30.7491,316800.0
2014-03-07 09:30:00,35.98,36.07,35.6,35.75,92800.0,30.8348,30.9119,30.5091,30.6377,92800.0
2014-03-07 09:35:00,35.78,35.96,35.77,35.85,37000.0,30.6634,30.8176,30.6548,30.7234,37000.0
2014-03-07 09:40:00,35.87,35.95,35.81,35.92,178600.0,30.7405,30.8091,30.6891,30.7833,178600.0
2014-03-07 09:45:00,35.93,35.95,35.91,35.93,21200.0,30.7919,30.8091,30.7748,30.7919,21200.0
2014-03-07 09:50:00,35.91,36.0,35.86,35.97,38600.0,30.7748,30.8519,30.7319,30.8262,38600.0
2014-03-07 09:55:00,35.98,36.0,35.94,36.0,28800.0,30.8348,30.8519,30.8005,30.8519,28800.0
2014-03-07 10:00:00,35.99,36.05,35.92,36.02,60600.0,30.8433,30.8948,30.7833,30.869,60600.0
2014-03-07 10:05:00,36.02,36.05,36.0,36.04,34000.0,30.869,30.8948,30.8519,30.8862,34000.0
2014-03-07 10:10:00,36.05,36.13,36.04,36.1,38200.0,30.8948,30.9633,30.8862,30.9376,38200.0
2014-03-07 10:15:00,36.09,36.12,36.07,36.08,61400.0,30.929,30.9547,30.9119,30.9205,61400.0
2014-03-07 10:20:00,36.09,36.13,36.01,36.02,288800.0,30.929,30.9633,30.8605,30.869,288800.0
2014-03-07 10:25:00,36.02,36.03,35.99,35.99,21600.0,30.869,30.8776,30.8433,30.8433,21600.0
2014-03-07 10:30:00,36.0,36.07,36.0,36.04,19800.0,30.8519,30.9119,30.8519,30.8862,19800.0
2014-03-07 10:35:00,36.05,36.11,36.05,36.09,19800.0,30.8948,30.9462,30.8948,30.929,19800.0
2014-03-07 10:40:00,36.09,36.1,36.02,36.06,109000.0,30.929,30.9376,30.869,30.9033,109000.0
2014-03-07 10:45:00,36.05,36.08,36.02,36.08,18600.0,30.8948,30.9205,30.869,30.9205,18600.0
2014-03-07 10:50:00,36.09,36.11,36.04,36.07,17400.0,30.929,30.9462,30.8862,30.9119,17400.0
2014-03-07 10:55:00,36.06,36.1,36.02,36.05,13400.0,30.9033,30.9376,30.869,30.8948,13400.0
2014-03-07 11:00:00,36.04,36.04,35.88,35.9,11400.0,30.8862,30.8862,30.7491,30.7662,11400.0
2014-03-07 11:05:00,35.9,35.96,35.86,35.96,9200.0,30.7662,30.8176,30.7319,30.8176,9200.0
2014-03-07 11:10:00,35.95,35.96,35.91,35.92,18000.0,30.8091,30.8176,30.7748,30.7833,18000.0
2014-03-07 11:15:00,35.9,35.94,35.87,35.92,14400.0,30.7662,30.8005,30.7405,30.7833,14400.0
2014-03-07 11:20:00,35.92,35.93,35.88,35.91,16200.0,30.7833,30.7919,30.7491,30.7748,16200.0
2014-03-07 11:25:00,35.93,35.94,35.88,35.89,5200.0,30.7919,30.8005,30.7491,30.7576,5200.0
2014-03-07 11:30:00,35.91,35.95,35.89,35.95,11200.0,30.7748,30.8091,30.7576,30.8091,11200.0
2014-03-07 11:35:00,35.94,35.97,35.94,35.97,6800.0,30.8005,30.8262,30.8005,30.8262,6800.0
2014-03-07 11:40:00,35.97,35.99,35.96,35.99,13800.0,30.8262,30.8433,30.8176,30.8433,13800.0
2014-03-07 11:45:00,35.99,36.01,35.99,35.99,16600.0,30.8433,30.8605,30.8433,30.8433,16600.0
2014-03-07 11:50:00,35.99,35.99,35.97,35.98,9200.0,30.8433,30.8433,30.8262,30.8348,9200.0
2014-03-07 11:55:00,35.99,36.05,35.99,36.05,18000.0,30.8433,30.8948,30.8433,30.8948,18000.0
2014-03-07 12:00:00,36.03,36.05,36.01,36.01,8400.0,30.8776,30.8948,30.8605,30.8605,8400.0
2014-03-07 12:05:00,36.02,36.02,35.99,35.99,4400.0,30.869,30.869,30.8433,30.8433,4400.0
2014-03-07 12:10:00,35.99,36.04,35.99,36.02,9400.0,30.8433,30.8862,30.8433,30.869,9400.0
2014-03-07 12:15:00,36.02,36.03,36.0,36.01,8200.0,30.869,30.8776,30.8519,30.8605,8200.0
2014-03-07 12:20:00,36.01,36.05,36.01,36.04,7400.0,30.8605,30.8948,30.8605,30.8862,7400.0
2014-03-07 12:25:00,36.05,36.08,36.04,36.08,5200.0,30.8948,30.9205,30.8862,30.9205,5200.0
2014-03-07 12:30:00,36.08,36.1,36.06,36.08,31200.0,30.9205,30.9376,30.9033,30.9205,31200.0
2014-03-07 12:35:00,36.08,36.1,36.05,36.08,100600.0,30.9205,30.9376,30.8948,30.9205,100600.0
2014-03-07 12:40:00,36.08,36.09,36.07,36.07,25800.0,30.9205,30.929,30.9119,30.9119,25800.0
2014-03-07 12:45:00,36.08,36.1,36.07,36.09,49800.0,30.9205,30.9376,30.9119,30.929,49800.0
2014-03-07 12:50:00,36.09,36.12,36.08,36.08,20200.0,30.929,30.9547,30.9205,30.9205,20200.0
2014-03-07 12:55:00,36.08,36.1,36.07,36.1,31200.0,30.9205,30.9376,30.9119,30.9376,31200.0
2014-03-07 13:00:00,36.09,36.09,35.98,36.0,61600.0,30.929,30.929,30.8348,30.8519,61600.0
2014-03-07 13:05:00,35.99,36.03,35.99,36.03,22400.0,30.8433,30.8776,30.8433,30.8776,22400.0
2014-03-07 13:10:00,36.03,36.03,35.96,35.98,44200.0,30.8776,30.8776,30.8176,30.8348,44200.0
2014-03-07 13:15:00,35.99,36.02,35.98,36.02,9600.0,30.8433,30.869,30.8348,30.869,9600.0
2014-03-07 13:20:00,36.01,36.06,36.01,36.04,13000.0,30.8605,30.9033,30.8605,30.8862,13000.0
2014-03-07 13:25:00,36.03,36.04,35.99,35.99,32600.0,30.8776,30.8862,30.8433,30.8433,32600.0
2014-03-07 13:30:00,35.99,35.99,35.96,35.99,16200.0,30.8433,30.8433,30.8176,30.8433,16200.0
2014-03-07 13:35:00,35.99,36.01,35.95,35.95,10000.0,30.8433,30.8605,30.8091,30.8091,10000.0
2014-03-07 13:40:00,35.96,35.97,35.94,35.94,12800.0,30.8176,30.8262,30.8005,30.8005,12800.0
2014-03-07 13:45:00,35.95,35.95,35.94,35.94,7600.0,30.8091,30.8091,30.8005,30.8005,7600.0
2014-03-07 13:50:00,35.94,35.95,35.93,35.94,38200.0,30.8005,30.8091,30.7919,30.8005,38200.0
2014-03-07 13:55:00,35.94,35.96,35.94,35.95,17000.0,30.8005,30.8176,30.8005,30.8091,17000.0
2014-03-07 14:00:00,35.95,35.99,35.95,35.99,15800.0,30.8091,30.8433,30.8091,30.8433,15800.0
2014-03-07 14:05:00,35.99,35.99,35.97,35.97,16200.0,30.8433,30.8433,30.8262,30.8262,16200.0
2014-03-07 14:10:00,35.96,35.98,35.91,35.91,48400.0,30.8176,30.8348,30.7748,30.7748,48400.0
2014-03-07 14:15:00,35.92,35.93,35.9,35.91,21400.0,30.7833,30.7919,30.7662,30.7748,21400.0
2014-03-07 14:20:00,35.91,35.91,35.87,35.89,18000.0,30.7748,30.7748,30.7405,30.7576,18000.0
2014-03-07 14:25:00,35.89,35.89,35.86,35.88,25600.0,30.7576,30.7576,30.7319,30.7491,25600.0
2014-03-07 14:30:00,35.88,35.9,35.87,35.9,32200.0,30.7491,30.7662,30.7405,30.7662,32200.0
2014-03-07 14:35:00,35.9,35.91,35.87,35.87,17600.0,30.7662,30.7748,30.7405,30.7405,17600.0
2014-03-07 14:40:00,35.86,35.88,35.85,35.85,15000.0,30.7319,30.7491,30.7234,30.7234,15000.0
2014-03-07 14:45:00,35.85,35.91,35.85,35.89,23600.0,30.7234,30.7748,30.7234,30.7576,23600.0
2014-03-07 14:50:00,35.9,35.92,35.9,35.92,23800.0,30.7662,30.7833,30.7662,30.7833,23800.0
2014-03-07 14:55:00,35.92,35.92,35.88,35.88,25400.0,30.7833,30.7833,30.7491,30.7491,25400.0
2014-03-07 15:00:00,35.89,35.91,35.88,35.89,34600.0,30.7576,30.7748,30.7491,30.7576,34600.0
2014-03-07 15:05:00,35.89,35.9,35.88,35.89,33800.0,30.7576,30.7662,30.7491,30.7576,33800.0
2014-03-07 15:10:00,35.89,35.91,35.88,35.9,20400.0,30.7576,30.7748,30.7491,30.7662,20400.0
2014-03-07 15:15:00,35.9,35.92,35.9,35.9,32000.0,30.7662,30.7833,30.7662,30.7662,32000.0
2014-03-07 15:20:00,35.9,35.91,35.84,35.85,42000.0,30.7662,30.7748,30.7148,30.7234,42000.0
2014-03-07 15:25:00,35.85,35.89,35.85,35.87,49200.0,30.7234,30.7576,30.7234,30.7405,49200.0
2014-03-07 15:30:00,35.87,35.88,35.84,35.84,36000.0,30.7405,30.7491,30.7148,30.7148,36000.0
2014-03-07 15:35:00,35.84,35.85,35.82,35.84,66400.0,30.7148,30.7234,30.6976,30.7148,66400.0
2014-03-07 15:40:00,35.85,35.89,35.84,35.89,28200.0,30.7234,30.7576,30.7148,30.7576,28200.0
2014-03-07 15:45:00,35.9,35.92,35.9,35.92,62200.0,30.7662,30.7833,30.7662,30.7833,62200.0
2014-03-07 15:50:00,35.92,35.95,35.92,35.95,135000.0,30.7833,30.8091,30.7833,30.8091,135000.0
2014-03-07 15:55:00,35.96,36.02,35.95,36.01,293000.0,30.8176,30.869,30.8091,30.8605,293000.0
2014-03-10 09:30:00,35.97,36.1,35.93,35.97,26000.0,30.8262,30.9376,30.7919,30.8262,26000.0
2014-03-10 09:35:00,35.97,36.0,35.95,35.95,20400.0,30.8262,30.8519,30.8091,30.8091,20400.0
2014-03-10 09:40:00,35.96,36.0,35.91,35.97,11000.0,30.8176,30.8519,30.7748,30.8262,11000.0
2014-03-10 09:45:00,35.99,36.0,35.94,35.94,26000.0,30.8433,30.8519,30.8005,30.8005,26000.0
2014-03-10 09:50:00,35.94,35.97,35.85,35.91,11400.0,30.8005,30.8262,30.7234,30.7748,11400.0
2014-03-10 09:55:00,35.93,35.98,35.84,35.94,10400.0,30.7919,30.8348,30.7148,30.8005,10400.0
2014-03-10 10:00:00,35.94,35.95,35.87,35.87,46800.0,30.8005,30.8091,30.7405,30.7405,46800.0
2014-03-10 10:05:00,35.86,35.96,35.83,35.95,163200.0,30.7319,30.8176,30.7062,30.8091,163200.0
2014-03-10 10:10:00,35.94,35.95,35.87,35.91,19800.0,30.8005,30.8091,30.7405,30.7748,19800.0
2014-03-10 10:15:00,35.9,35.97,35.89,35.95,20600.0,30.7662,30.8262,30.7576,30.8091,20600.0
2014-03-10 10:20:00,35.93,35.99,35.92,35.96,13400.0,30.7919,30.8433,30.7833,30.8176,13400.0
2014-03-10 10:25:00,35.97,35.99,35.95,35.99,12400.0,30.8262,30.8433,30.8091,30.8433,12400.0
2014-03-10 10:30:00,35.99,36.0,35.96,35.98,9800.0,30.8433,30.8519,30.8176,30.8348,9800.0
2014-03-10 10:35:00,35.99,36.0,35.98,35.99,18200.0,30.8433,30.8519,30.8348,30.8433,18200.0
2014-03-10 10:40:00,35.98,35.98,35.92,35.94,10600.0,30.8348,30.8348,30.7833,30.8005,10600.0
2014-03-10 10:45:00,35.95,36.0,35.94,36.0,9000.0,30.8091,30.8519,30.8005,30.8519,9000.0
2014-03-10 10:50:00,35.99,36.0,35.97,35.98,24400.0,30.8433,30.8519,30.8262,30.8348,24400.0
2014-03-10 10:55:00,35.97,35.97,35.95,35.95,12800.0,30.8262,30.8262,30.8091,30.8091,12800.0
2014-03-10 11:00:00,35.94,35.95,35.91,35.95,14000.0,30.8005,30.8091,30.7748,30.8091,14000.0
2014-03-10 11:05:00,35.95,35.99,35.95,35.99,13000.0,30.8091,30.8433,30.8091,30.8433,13000.0
2014-03-10 11:10:00,35.99,35.99,35.97,35.98,9600.0,30.8433,30.8433,30.8262,30.8348,9600.0
2014-03-10 11:15:00,35.98,36.05,35.98,36.01,20000.0,30.8348,30.8948,30.8348,30.8605,20000.0
2014-03-10 11:20:00,36.01,36.05,36.0,36.05,13000.0,30.8605,30.8948,30.8519,30.8948,13000.0
2014-03-10 11:25:00,36.05,36.06,36.03,36.04,25400.0,30.8948,30.9033,30.8776,30.8862,25400.0
2014-03-10 11:30:00,36.03,36.07,36.03,36.06,21400.0,30.8776,30.9119,30.8776,30.9033,21400.0
2014-03-10 11:35:00,36.05,36.08,36.04,36.06,14400.0,30.8948,30.9205,30.8862,30.9033,14400.0
2014-03-10 11:40:00,36.06,36.11,36.05,36.1,24800.0,30.9033,30.9462,30.8948,30.9376,24800.0
2014-03-10 11:45:00,36.1,36.13,36.1,36.12,21600.0,30.9376,30.9633,30.9376,30.9547,21600.0
2014-03-10 11:50:00,36.11,36.12,36.09,36.1,57800.0,30.9462,30.9547,30.929,30.9376,57800.0
2014-03-10 11:55:00,36.1,36.12,36.07,36.07,41000.0,30.9376,30.9547,30.9119,30.9119,41000.0
2014-03-10 12:00:00,36.06,36.06,36.02,36.04,14200.0,30.9033,30.9033,30.869,30.8862,14200.0
2014-03-10 12:05:00,36.04,36.05,36.01,36.01,20200.0,30.8862,30.8948,30.8605,30.8605,20200.0
2014-03-10 12:10:00,36.01,36.02,35.95,35.95,40800.0,30.8605,30.869,30.8091,30.8091,40800.0
2014-03-10 12:15:00,35.95,35.99,35.95,35.97,17000.0,30.8091,30.8433,30.8091,30.8262,17000.0
2014-03-10 12:20:00,35.97,36.01,35.97,36.0,7400.0,30.8262,30.8605,30.8262,30.8519,7400.0
2014-03-10 12:25:00,36.0,36.01,35.97,35.98,16800.0,30.8519,30.8605,30.8262,30.8348,16800.0
2014-03-10 12:30:00,35.99,36.01,35.98,36.01,8000.0,30.8433,30.8605,30.8348,30.8605,8000.0
2014-03-10 12:35:00,36.01,36.01,35.98,36.01,21400.0,30.8605,30.8605,30.8348,30.8605,21400.0
2014-03-10 12:40:00,36.01,36.04,36.01,36.04,2200.0,30.8605,30.8862,30.8605,30.8862,2200.0
2014-03-10 12:45:00,36.03,36.03,35.99,36.01,14800.0,30.8776,30.8776,30.8433,30.8605,14800.0
2014-03-10 12:50:00,36.02,36.02,35.99,35.99,9600.0,30.869,30.869,30.8433,30.8433,9600.0
2014-03-10 12:55:00,36.0,36.02,35.99,36.02,22800.0,30.8519,30.869,30.8433,30.869,22800.0
2014-03-10 13:00:00,36.02,36.02,35.99,35.99,6000.0,30.869,30.869,30.8433,30.8433,6000.0
2014-03-10 13:05:00,36.01,36.01,35.99,35.99,38000.0,30.8605,30.8605,30.8433,30.8433,38000.0
2014-03-10 13:10:00,35.99,36.0,35.98,35.99,11600.0,30.8433,30.8519,30.8348,30.8433,11600.0
2014-03-10 13:15:00,35.99,35.99,35.92,35.92,32800.0,30.8433,30.8433,30.7833,30.7833,32800.0
2014-03-10 13:20:00,35.93,35.94,35.93,35.93,12400.0,30.7919,30.8005,30.7919,30.7919,12400.0
2014-03-10 13:25:00,35.93,35.96,35.93,35.94,18200.0,30.7919,30.8176,30.7919,30.8005,18200.0
2014-03-10 13:30:00,35.96,35.96,35.91,35.93,16600.0,30.8176,30.8176,30.7748,30.7919,16600.0
2014-03-10 13:35:00,35.93,35.94,35.92,35.94,6000.0,30.7919,30.8005,30.7833,30.8005,6000.0
2014-03-10 13:40:00,35.95,35.96,35.94,35.95,11200.0,30.8091,30.8176,30.8005,30.8091,11200.0
2014-03-10 13:45:00,35.94,35.96,35.94,35.96,18600.0,30.8005,30.8176,30.8005,30.8176,18600.0
2014-03-10 13:50:00,35.95,35.98,35.95,35.98,3000.0,30.8091,30.8348,30.8091,30.8348,3000.0
2014-03-10 13:55:00,35.98,35.99,35.97,35.98,18400.0,30.8348,30.8433,30.8262,30.8348,18400.0
2014-03-10 14:00:00,35.97,35.97,35.95,35.95,9200.0,30.8262,30.8262,30.8091,30.8091,9200.0
2014-03-10 14:05:00,35.95,35.97,35.95,35.97,8000.0,30.8091,30.8262,30.8091,30.8262,8000.0
2014-03-10 14:10:00,35.97,35.99,35.96,35.99,10600.0,30.8262,30.8433,30.8176,30.8433,10600.0
2014-03-10 14:15:00,35.99,36.0,35.98,36.0,15600.0,30.8433,30.8519,30.8348,30.8519,15600.0
2014-03-10 14:20:00,36.0,36.04,36.0,36.04,11200.0,30.8519,30.8862,30.8519,30.8862,11200.0
2014-03-10 14:25:00,36.03,36.04,35.99,35.99,47000.0,30.8776,30.8862,30.8433,30.8433,47000.0
2014-03-10 14:30:00,36.0,36.02,35.99,36.01,19200.0,30.8519,30.869,30.8433,30.8605,19200.0
2014-03-10 14:35:00,36.01,36.02,36.01,36.02,10600.0,30.8605,30.869,30.8605,30.869,10600.0
2014-03-10 14:40:00,36.02,36.05,36.02,36.03,13000.0,30.869,30.8948,30.869,30.8776,13000.0
2014-03-10 14:45:00,36.03,36.07,36.02,36.07,46800.0,30.8776,30.9119,30.869,30.9119,46800.0
2014-03-10 14:50:00,36.07,36.09,36.07,36.07,17600.0,30.9119,30.929,30.9119,30.9119,17600.0
2014-03-10 14:55:00,36.08,36.1,36.07,36.1,26200.0,30.9205,30.9376,30.9119,30.9376,26200.0
2014-03-10 15:00:00,36.1,36.1,36.09,36.09,27400.0,30.9376,30.9376,30.929,30.929,27400.0
2014-03-10 15:05:00,36.09,36.1,36.07,36.07,24600.0,30.929,30.9376,30.9119,30.9119,24600.0
2014-03-10 15:10:00,36.07,36.09,36.06,36.07,49600.0,30.9119,30.929,30.9033,30.9119,49600.0
2014-03-10 15:15:00,36.07,36.07,36.04,36.04,32000.0,30.9119,30.9119,30.8862,30.8862,32000.0
2014-03-10 15:20:00,36.04,36.06,36.03,36.06,30000.0,30.8862,30.9033,30.8776,30.9033,30000.0
2014-03-10 15:25:00,36.06,36.07,36.05,36.07,24000.0,30.9033,30.9119,30.8948,30.9119,24000.0
2014-03-10 15:30:00,36.07,36.15,36.07,36.15,54000.0,30.9119,30.9805,30.9119,30.9805,54000.0
2014-03-10 15:35:00,36.15,36.16,36.14,36.15,40200.0,30.9805,30.989,30.9719,30.9805,40200.0
2014-03-10 15:40:00,36.15,36.16,36.14,36.15,22200.0,30.9805,30.989,30.9719,30.9805,22200.0
2014-03-10 15:45:00,36.15,36.22,36.15,36.22,70000.0,30.9805,31.0404,30.9805,31.0404,70000.0
2014-03-10 15:50:00,36.22,36.25,36.21,36.23,155200.0,31.0404,31.0661,31.0319,31.049,155200.0
2014-03-10 15:55:00,36.23,36.23,36.16,36.19,189800.0,31.049,31.049,30.989,31.0147,189800.0
2014-03-11 09:30:00,36.17,36.2,35.89,36.13,37400.0,30.9976,31.0233,30.7576,30.9633,37400.0
2014-03-11 09:35:00,36.18,36.25,36.13,36.21,19600.0,31.0062,31.0661,30.9633,31.0319,19600.0
2014-03-11 09:40:00,36.21,36.23,36.16,36.17,14600.0,31.0319,31.049,30.989,30.9976,14600.0
2014-03-11 09:45:00,36.16,36.24,36.16,36.24,7800.0,30.989,31.0576,30.989,31.0576,7800.0
2014-03-11 09:50:00,36.22,36.27,36.2,36.25,25000.0,31.0404,31.0833,31.0233,31.0661,25000.0
2014-03-11 09:55:00,36.26,36.3,36.25,36.26,15000.0,31.0747,31.109,31.0661,31.0747,15000.0
2014-03-11 10:00:00,36.26,36.31,36.19,36.19,35400.0,31.0747,31.1176,31.0147,31.0147,35400.0
2014-03-11 10:05:00,36.19,36.22,36.19,36.2,14400.0,31.0147,31.0404,31.0147,31.0233,14400.0
2014-03-11 10:10:00,36.2,36.2,36.12,36.14,14400.0,31.0233,31.0233,30.9547,30.9719,14400.0
2014-03-11 10:15:00,36.13,36.15,36.12,36.13,14400.0,30.9633,30.9805,30.9547,30.9633,14400.0
2014-03-11 10:20:00,36.13,36.15,36.12,36.12,17200.0,30.9633,30.9805,30.9547,30.9547,17200.0
2014-03-11 10:25:00,36.12,36.12,36.06,36.08,29800.0,30.9547,30.9547,30.9033,30.9205,29800.0
2014-03-11 10:30:00,36.08,36.1,36.08,36.1,14400.0,30.9205,30.9376,30.9205,30.9376,14400.0
2014-03-11 10:35:00,36.1,36.15,36.09,36.1,34800.0,30.9376,30.9805,30.929,30.9376,34800.0
2014-03-11 10:40:00,36.12,36.12,36.08,36.08,13800.0,30.9547,30.9547,30.9205,30.9205,13800.0
2014-03-11 10:45:00,36.08,36.09,36.05,36.08,11000.0,30.9205,30.929,30.8948,30.9205,11000.0
2014-03-11 10:50:00,36.1,36.13,36.1,36.13,16800.0,30.9376,30.9633,30.9376,30.9633,16800.0
2014-03-11 10:55:00,36.13,36.16,36.1,36.14,21000.0,30.9633,30.989,30.9376,30.9719,21000.0
2014-03-11 11:00:00,36.14,36.15,36.13,36.15,15200.0,30.9719,30.9805,30.9633,30.9805,15200.0
2014-03-11 11:05:00,36.16,36.17,36.15,36.15,10600.0,30.989,30.9976,30.9805,30.9805,10600.0
2014-03-11 11:10:00,36.15,36.16,36.14,36.14,8600.0,30.9805,30.989,30.9719,30.9719,8600.0
2014-03-11 11:15:00,36.14,36.15,36.12,36.12,20200.0,30.9719,30.9805,30.9547,30.9547,20200.0
2014-03-11 11:20:00,36.13,36.13,36.12,36.12,12000.0,30.9633,30.9633,30.9547,30.9547,12000.0
2014-03-11 11:25:00,36.12,36.12,36.08,36.08,20400.0,30.9547,30.9547,30.9205,30.9205,20400.0
2014-03-11 11:30:00,36.08,36.08,36.02,36.02,75000.0,30.9205,30.9205,30.869,30.869,75000.0
2014-03-11 11:35:00,36.02,36.04,36.02,36.04,10400.0,30.869,30.8862,30.869,30.8862,10400.0
2014-03-11 11:40:00,36.04,36.07,36.0,36.02,40000.0,30.8862,30.9119,30.8519,30.869,40000.0
2014-03-11 11:45:00,36.02,36.05,36.02,36.02,15600.0,30.869,30.8948,30.869,30.869,15600.0
2014-03-11 11:50:00,36.02,36.04,36.0,36.04,25200.0,30.869,30.8862,30.8519,30.8862,25200.0
2014-03-11 11:55:00,36.02,36.06,36.02,36.05,18600.0,30.869,30.9033,30.869,30.8948,18600.0
2014-03-11 12:00:00,36.05,36.05,36.02,36.04,9600.0,30.8948,30.8948,30.869,30.8862,9600.0
2014-03-11 12:05:00,36.05,36.08,36.05,36.06,16800.0,30.8948,30.9205,30.8948,30.9033,16800.0
2014-03-11 12:10:00,36.05,36.06,36.02,36.06,12600.0,30.8948,30.9033,30.869,30.9033,12600.0
2014-03-11 12:15:00,36.06,36.06,36.02,36.04,18600.0,30.9033,30.9033,30.869,30.8862,18600.0
2014-03-11 12:20:00,36.02,36.07,36.02,36.06,8600.0,30.869,30.9119,30.869,30.9033,8600.0
2014-03-11 12:25:00,36.06,36.07,36.04,36.07,20600.0,30.9033,30.9119,30.8862,30.9119,20600.0
2014-03-11 12:30:00,36.07,36.1,36.06,36.1,20000.0,30.9119,30.9376,30.9033,30.9376,20000.0
2014-03-11 12:35:00,36.1,36.17,36.1,36.16,20600.0,30.9376,30.9976,30.9376,30.989,20600.0
2014-03-11 12:40:00,36.16,36.16,36.12,36.14,17400.0,30.989,30.989,30.9547,30.9719,17400.0
2014-03-11 12:45:00,36.15,36.19,36.15,36.19,5600.0,30.9805,31.0147,30.9805,31.0147,5600.0
2014-03-11 12:50:00,36.19,36.26,36.19,36.24,31000.0,31.0147,31.0747,31.0147,31.0576,31000.0
2014-03-11 12:55:00,36.25,36.25,36.2,36.2,19200.0,31.0661,31.0661,31.0233,31.0233,19200.0
2014-03-11 13:00:00,36.2,36.21,36.17,36.18,6600.0,31.0233,31.0319,30.9976,31.0062,6600.0
2014-03-11 13:05:00,36.18,36.19,36.15,36.19,8200.0,31.0062,31.0147,30.9805,31.0147,8200.0
2014-03-11 13:10:00,36.18,36.18,36.16,36.18,8000.0,31.0062,31.0062,30.989,31.0062,8000.0
2014-03-11 13:15:00,36.18,36.18,36.13,36.13,7800.0,31.0062,31.0062,30.9633,30.9633,7800.0
2014-03-11 13:20:00,36.13,36.13,36.09,36.09,13200.0,30.9633,30.9633,30.929,30.929,13200.0
2014-03-11 13:25:00,36.1,36.1,36.03,36.03,23000.0,30.9376,30.9376,30.8776,30.8776,23000.0
2014-03-11 13:30:00,36.02,36.06,36.02,36.06,9200.0,30.869,30.9033,30.869,30.9033,9200.0
2014-03-11 13:35:00,36.06,36.1,36.06,36.09,13200.0,30.9033,30.9376,30.9033,30.929,13200.0
2014-03-11 13:40:00,36.09,36.1,36.09,36.09,10400.0,30.929,30.9376,30.929,30.929,10400.0
2014-03-11 13:45:00,36.08,36.1,36.07,36.1,13800.0,30.9205,30.9376,30.9119,30.9376,13800.0
2014-03-11 13:50:00,36.1,36.1,36.08,36.09,10400.0,30.9376,30.9376,30.9205,30.929,10400.0
2014-03-11 13:55:00,36.09,36.09,36.08,36.09,16600.0,30.929,30.929,30.9205,30.929,16600.0
2014-03-11 14:00:00,36.08,36.09,36.07,36.07,22400.0,30.9205,30.929,30.9119,30.9119,22400.0
2014-03-11 14:05:00,36.07,36.08,36.07,36.07,32200.0,30.9119,30.9205,30.9119,30.9119,32200.0
2014-03-11 14:10:00,36.07,36.07,36.05,36.05,11800.0,30.9119,30.9119,30.8948,30.8948,11800.0
2014-03-11 14:15:00,36.05,36.05,36.02,36.02,24800.0,30.8948,30.8948,30.869,30.869,24800.0
2014-03-11 14:20:00,36.02,36.02,36.0,36.01,108000.0,30.869,30.869,30.8519,30.8605,108000.0
2014-03-11 14:25:00,36.01,36.02,36.0,36.01,72600.0,30.8605,30.869,30.8519,30.8605,72600.0
2014-03-11 14:30:00,36.01,36.02,35.99,35.99,46200.0,30.8605,30.869,30.8433,30.8433,46200.0
2014-03-11 14:35:00,36.01,36.01,35.99,36.01,13400.0,30.8605,30.8605,30.8433,30.8605,13400.0
2014-03-11 14:40:00,36.01,36.03,35.99,36.03,26400.0,30.8605,30.8776,30.8433,30.8776,26400.0
2014-03-11 14:45:00,36.02,36.07,36.02,36.06,19000.0,30.869,30.9119,30.869,30.9033,19000.0
2014-03-11 14:50:00,36.06,36.06,36.02,36.02,15800.0,30.9033,30.9033,30.869,30.869,15800.0
2014-03-11 14:55:00,36.02,36.02,36.01,36.01,30600.0,30.869,30.869,30.8605,30.8605,30600.0
2014-03-11 15:00:00,36.01,36.03,36.0,36.01,54200.0,30.8605,30.8776,30.8519,30.8605,54200.0
2014-03-11 15:05:00,36.02,36.02,36.0,36.01,27200.0,30.869,30.869,30.8519,30.8605,27200.0
2014-03-11 15:10:00,36.01,36.02,35.99,36.0,29600.0,30.8605,30.869,30.8433,30.8519,29600.0
2014-03-11 15:15:00,36.01,36.03,36.01,36.02,34000.0,30.8605,30.8776,30.8605,30.869,34000.0
2014-03-11 15:20:00,36.02,36.04,36.02,36.02,40200.0,30.869,30.8862,30.869,30.869,40200.0
2014-03-11 15:25:00,36.03,36.03,36.01,36.02,48800.0,30.8776,30.8776,30.8605,30.869,48800.0
2014-03-11 15:30:00,36.02,36.04,36.01,36.02,30400.0,30.869,30.8862,30.8605,30.869,30400.0
2014-03-11 15:35:00,36.02,36.02,35.98,36.0,128800.0,30.869,30.869,30.8348,30.8519,128800.0
2014-03-11 15:40:00,36.01,36.06,36.01,36.05,222200.0,30.8605,30.9033,30.8605,30.8948,222200.0
2014-03-11 15:45:00,36.05,36.06,36.03,36.05,112400.0,30.8948,30.9033,30.8776,30.8948,112400.0
2014-03-11 15:50:00,36.05,36.08,36.03,36.08,136600.0,30.8948,30.9205,30.8776,30.9205,136600.0
2014-03-11 15:55:00,36.08,36.16,36.08,36.13,198200.0,30.9205,30.989,30.9205,30.9633,198200.0
2014-03-12 09:30:00,36.52,36.52,35.99,36.1,69600.0,31.2975,31.2975,30.8433,30.9376,69600.0
2014-03-12 09:35:00,36.13,36.17,36.03,36.05,38000.0,30.9633,30.9976,30.8776,30.8948,38000.0
2014-03-12 09:40:00,36.03,36.1,36.02,36.08,39400.0,30.8776,30.9376,30.869,30.9205,39400.0
2014-03-12 09:45:00,36.08,36.08,35.99,36.06,42200.0,30.9205,30.9205,30.8433,30.9033,42200.0
2014-03-12 09:50:00,36.04,36.09,36.02,36.05,32200.0,30.8862,30.929,30.869,30.8948,32200.0
2014-03-12 09:55:00,36.05,36.09,36.04,36.08,61600.0,30.8948,30.929,30.8862,30.9205,61600.0
2014-03-12 10:00:00,36.05,36.13,36.02,36.12,35200.0,30.8948,30.9633,30.869,30.9547,35200.0
2014-03-12 10:05:00,36.12,36.12,36.08,36.1,14800.0,30.9547,30.9547,30.9205,30.9376,14800.0
2014-03-12 10:10:00,36.12,36.17,36.1,36.17,78200.0,30.9547,30.9976,30.9376,30.9976,78200.0
2014-03-12 10:15:00,36.16,36.18,36.13,36.15,95800.0,30.989,31.0062,30.9633,30.9805,95800.0
2014-03-12 10:20:00,36.16,36.18,36.13,36.15,30400.0,30.989,31.0062,30.9633,30.9805,30400.0
2014-03-12 10:25:00,36.15,36.17,36.13,36.14,21200.0,30.9805,30.9976,30.9633,30.9719,21200.0
2014-03-12 10:30:00,36.14,36.2,36.13,36.19,24400.0,30.9719,31.0233,30.9633,31.0147,24400.0
2014-03-12 10:35:00,36.18,36.19,36.13,36.15,16600.0,31.0062,31.0147,30.9633,30.9805,16600.0
2014-03-12 10:40:00,36.15,36.16,36.14,36.15,25200.0,30.9805,30.989,30.9719,30.9805,25200.0
2014-03-12 10:45:00,36.15,36.17,36.12,36.15,24600.0,30.9805,30.9976,30.9547,30.9805,24600.0
2014-03-12 10:50:00,36.15,36.19,36.13,36.18,23800.0,30.9805,31.0147,30.9633,31.0062,23800.0
2014-03-12 10:55:00,36.18,36.23,36.16,36.2,17200.0,31.0062,31.049,30.989,31.0233,17200.0
2014-03-12 11:00:00,36.2,36.21,36.18,36.19,19200.0,31.0233,31.0319,31.0062,31.0147,19200.0
2014-03-12 11:05:00,36.19,36.23,36.19,36.2,27600.0,31.0147,31.049,31.0147,31.0233,27600.0
2014-03-12 11:10:00,36.2,36.23,36.19,36.21,16800.0,31.0233,31.049,31.0147,31.0319,16800.0
2014-03-12 11:15:00,36.21,36.22,36.17,36.17,37600.0,31.0319,31.0404,30.9976,30.9976,37600.0
2014-03-12 11:20:00,36.18,36.19,36.15,36.17,31600.0,31.0062,31.0147,30.9805,30.9976,31600.0
2014-03-12 11:25:00,36.17,36.22,36.17,36.18,22000.0,30.9976,31.0404,30.9976,31.0062,22000.0
2014-03-12 11:30:00,36.18,36.2,36.17,36.18,21800.0,31.0062,31.0233,30.9976,31.0062,21800.0
2014-03-12 11:35:00,36.18,36.19,36.18,36.19,17000.0,31.0062,31.0147,31.0062,31.0147,17000.0
2014-03-12 11:40:00,36.2,36.2,36.17,36.18,20400.0,31.0233,31.0233,30.9976,31.0062,20400.0
2014-03-12 11:45:00,36.19,36.22,36.19,36.2,16800.0,31.0147,31.0404,31.0147,31.0233,16800.0
2014-03-12 11:50:00,36.19,36.22,36.19,36.21,13600.0,31.0147,31.0404,31.0147,31.0319,13600.0
2014-03-12 11:55:00,36.21,36.21,36.18,36.19,20600.0,31.0319,31.0319,31.0062,31.0147,20600.0
2014-03-12 12:00:00,36.18,36.21,36.18,36.21,17800.0,31.0062,31.0319,31.0062,31.0319,17800.0
2014-03-12 12:05:00,36.21,36.22,36.19,36.21,20600.0,31.0319,31.0404,31.0147,31.0319,20600.0
2014-03-12 12:10:00,36.22,36.23,36.2,36.23,15400.0,31.0404,31.049,31.0233,31.049,15400.0
2014-03-12 12:15:00,36.23,36.26,36.21,36.23,16200.0,31.049,31.0747,31.0319,31.049,16200.0
2014-03-12 12:20:00,36.24,36.27,36.24,36.25,14800.0,31.0576,31.0833,31.0576,31.0661,14800.0
2014-03-12 12:25:00,36.26,36.26,36.24,36.26,17000.0,31.0747,31.0747,31.0576,31.0747,17000.0
2014-03-12 12:30:00,36.26,36.27,36.24,36.26,16400.0,31.0747,31.0833,31.0576,31.0747,16400.0
2014-03-12 12:35:00,36.25,36.26,36.24,36.25,17000.0,31.0661,31.0747,31.0576,31.0661,17000.0
2014-03-12 12:40:00,36.24,36.26,36.24,36.24,19800.0,31.0576,31.0747,31.0576,31.0576,19800.0
2014-03-12 12:45:00,36.24,36.24,36.22,36.23,19000.0,31.0576,31.0576,31.0404,31.049,19000.0
2014-03-12 12:50:00,36.23,36.24,36.19,36.19,26800.0,31.049,31.0576,31.0147,31.0147,26800.0
2014-03-12 12:55:00,36.2,36.23,36.19,36.23,19600.0,31.0233,31.049,31.0147,31.049,19600.0
2014-03-12 13:00:00,36.22,36.23,36.2,36.22,14200.0,31.0404,31.049,31.0233,31.0404,14200.0
2014-03-12 13:05:00,36.23,36.24,36.21,36.23,28200.0,31.049,31.0576,31.0319,31.049,28200.0
2014-03-12 13:10:00,36.23,36.23,36.2,36.2,4600.0,31.049,31.049,31.0233,31.0233,4600.0
2014-03-12 13:15:00,36.21,36.22,36.2,36.21,12600.0,31.0319,31.0404,31.0233,31.0319,12600.0
2014-03-12 13:20:00,36.21,36.21,36.19,36.2,15200.0,31.0319,31.0319,31.0147,31.0233,15200.0
2014-03-12 13:25:00,36.2,36.22,36.2,36.2,14400.0,31.0233,31.0404,31.0233,31.0233,14400.0
2014-03-12 13:30:00,36.21,36.22,36.2,36.2,17400.0,31.0319,31.0404,31.0233,31.0233,17400.0
2014-03-12 13:35:00,36.2,36.2,36.18,36.2,17800.0,31.0233,31.0233,31.0062,31.0233,17800.0
2014-03-12 13:40:00,36.2,36.22,36.19,36.21,14800.0,31.0233,31.0404,31.0147,31.0319,14800.0
2014-03-12 13:45:00,36.21,36.21,36.19,36.19,9600.0,31.0319,31.0319,31.0147,31.0147,9600.0
2014-03-12 13:50:00,36.19,36.2,36.18,36.2,16600.0,31.0147,31.0233,31.0062,31.0233,16600.0
2014-03-12 13:55:00,36.19,36.2,36.19,36.19,12200.0,31.0147,31.0233,31.0147,31.0147,12200.0
2014-03-12 14:00:00,36.19,36.2,36.19,36.2,71200.0,31.0147,31.0233,31.0147,31.0233,71200.0
2014-03-12 14:05:00,36.2,36.2,36.15,36.15,45600.0,31.0233,31.0233,30.9805,30.9805,45600.0
2014-03-12 14:10:00,36.15,36.18,36.15,36.18,19000.0,30.9805,31.0062,30.9805,31.0062,19000.0
2014-03-12 14:15:00,36.18,36.18,36.17,36.18,12000.0,31.0062,31.0062,30.9976,31.0062,12000.0
2014-03-12 14:20:00,36.17,36.18,36.17,36.18,15000.0,30.9976,31.0062,30.9976,31.0062,15000.0
2014-03-12 14:25:00,36.17,36.19,36.17,36.19,20000.0,30.9976,31.0147,30.9976,31.0147,20000.0
2014-03-12 14:30:00,36.18,36.19,36.17,36.18,24600.0,31.0062,31.0147,30.9976,31.0062,24600.0
2014-03-12 14:35:00,36.18,36.2,36.18,36.18,12400.0,31.0062,31.0233,31.0062,31.0062,12400.0
2014-03-12 14:40:00,36.18,36.19,36.17,36.17,19600.0,31.0062,31.0147,30.9976,30.9976,19600.0
2014-03-12 14:45:00,36.17,36.18,36.17,36.18,11400.0,30.9976,31.0062,30.9976,31.0062,11400.0
2014-03-12 14:50:00,36.17,36.18,36.15,36.16,25800.0,30.9976,31.0062,30.9805,30.989,25800.0
2014-03-12 14:55:00,36.16,36.16,36.13,36.13,21800.0,30.989,30.989,30.9633,30.9633,21800.0
2014-03-12 15:00:00,36.13,36.13,36.1,36.1,22200.0,30.9633,30.9633,30.9376,30.9376,22200.0
2014-03-12 15:05:00,36.1,36.12,36.1,36.1,18000.0,30.9376,30.9547,30.9376,30.9376,18000.0
2014-03-12 15:10:00,36.1,36.12,36.1,36.11,18000.0,30.9376,30.9547,30.9376,30.9462,18000.0
2014-03-12 15:15:00,36.1,36.12,36.1,36.1,21200.0,30.9376,30.9547,30.9376,30.9376,21200.0
2014-03-12 15:20:00,36.1,36.13,36.1,36.13,24600.0,30.9376,30.9633,30.9376,30.9633,24600.0
2014-03-12 15:25:00,36.13,36.13,36.12,36.13,8000.0,30.9633,30.9633,30.9547,30.9633,8000.0
2014-03-12 15:30:00,36.13,36.17,36.13,36.16,31400.0,30.9633,30.9976,30.9633,30.989,31400.0
2014-03-12 15:35:00,36.17,36.21,36.15,36.2,58000.0,30.9976,31.0319,30.9805,31.0233,58000.0
2014-03-12 15:40:00,36.2,36.2,36.19,36.2,85400.0,31.0233,31.0233,31.0147,31.0233,85400.0
2014-03-12 15:45:00,36.2,36.21,36.2,36.2,138200.0,31.0233,31.0319,31.0233,31.0233,138200.0
2014-03-12 15:50:00,36.2,36.24,36.2,36.22,72200.0,31.0233,31.0576,31.0233,31.0404,72200.0
2014-03-12 15:55:00,36.21,36.22,36.18,36.19,110000.0,31.0319,31.0404,31.0062,31.0147,110000.0
2014-03-13 09:30:00,36.18,36.19,36.03,36.14,33000.0,31.0062,31.0147,30.8776,30.9719,33000.0
2014-03-13 09:35:00,36.02,36.18,36.02,36.08,58200.0,30.869,31.0062,30.869,30.9205,58200.0
2014-03-13 09:40:00,36.07,36.12,36.04,36.05,9000.0,30.9119,30.9547,30.8862,30.8948,9000.0
2014-03-13 09:45:00,36.02,36.1,36.02,36.07,6200.0,30.869,30.9376,30.869,30.9119,6200.0
2014-03-13 09:50:00,36.08,36.16,36.06,36.15,46200.0,30.9205,30.989,30.9033,30.9805,46200.0
2014-03-13 09:55:00,36.14,36.21,36.13,36.2,22600.0,30.9719,31.0319,30.9633,31.0233,22600.0
2014-03-13 10:00:00,36.17,36.17,36.13,36.13,3800.0,30.9976,30.9976,30.9633,30.9633,3800.0
2014-03-13 10:05:00,36.13,36.13,36.09,36.11,8200.0,30.9633,30.9633,30.929,30.9462,8200.0
2014-03-13 10:10:00,36.12,36.12,36.07,36.1,15000.0,30.9547,30.9547,30.9119,30.9376,15000.0
2014-03-13 10:15:00,36.12,36.14,36.09,36.13,7000.0,30.9547,30.9719,30.929,30.9633,7000.0
2014-03-13 10:20:00,36.13,36.19,36.13,36.18,5200.0,30.9633,31.0147,30.9633,31.0062,5200.0
2014-03-13 10:25:00,36.17,36.2,36.15,36.19,15000.0,30.9976,31.0233,30.9805,31.0147,15000.0
2014-03-13 10:30:00,36.18,36.22,36.17,36.2,52200.0,31.0062,31.0404,30.9976,31.0233,52200.0
2014-03-13 10:35:00,36.2,36.23,36.19,36.21,30400.0,31.0233,31.049,31.0147,31.0319,30400.0
2014-03-13 10:40:00,36.23,36.23,36.21,36.23,22600.0,31.049,31.049,31.0319,31.049,22600.0
2014-03-13 10:45:00,36.23,36.26,36.21,36.26,45000.0,31.049,31.0747,31.0319,31.0747,45000.0
2014-03-13 10:50:00,36.26,36.29,36.23,36.23,35400.0,31.0747,31.1004,31.049,31.049,35400.0
2014-03-13 10:55:00,36.22,36.23,36.2,36.21,17800.0,31.0404,31.049,31.0233,31.0319,17800.0
2014-03-13 11:00:00,36.18,36.21,36.17,36.21,15800.0,31.0062,31.0319,30.9976,31.0319,15800.0
2014-03-13 11:05:00,36.21,36.21,36.17,36.18,26200.0,31.0319,31.0319,30.9976,31.0062,26200.0
2014-03-13 11:10:00,36.18,36.21,36.18,36.21,11400.0,31.0062,31.0319,31.0062,31.0319,11400.0
2014-03-13 11:15:00,36.2,36.22,36.19,36.19,19000.0,31.0233,31.0404,31.0147,31.0147,19000.0
2014-03-13 11:20:00,36.2,36.2,36.17,36.18,13200.0,31.0233,31.0233,30.9976,31.0062,13200.0
2014-03-13 11:25:00,36.18,36.19,36.16,36.18,14800.0,31.0062,31.0147,30.989,31.0062,14800.0
2014-03-13 11:30:00,36.18,36.2,36.17,36.2,5400.0,31.0062,31.0233,30.9976,31.0233,5400.0
2014-03-13 11:35:00,36.2,36.2,36.19,36.2,9800.0,31.0233,31.0233,31.0147,31.0233,9800.0
2014-03-13 11:40:00,36.2,36.26,36.2,36.24,19600.0,31.0233,31.0747,31.0233,31.0576,19600.0
2014-03-13 11:45:00,36.23,36.25,36.22,36.22,9800.0,31.049,31.0661,31.0404,31.0404,9800.0
2014-03-13 11:50:00,36.21,36.21,36.17,36.19,29200.0,31.0319,31.0319,30.9976,31.0147,29200.0
2014-03-13 11:55:00,36.2,36.2,36.19,36.19,32600.0,31.0233,31.0233,31.0147,31.0147,32600.0
2014-03-13 12:00:00,36.19,36.2,36.19,36.19,5000.0,31.0147,31.0233,31.0147,31.0147,5000.0
2014-03-13 12:05:00,36.19,36.2,36.16,36.18,21400.0,31.0147,31.0233,30.989,31.0062,21400.0
2014-03-13 12:10:00,36.18,36.18,36.17,36.18,33800.0,31.0062,31.0062,30.9976,31.0062,33800.0
2014-03-13 12:15:00,36.18,36.19,36.17,36.19,10000.0,31.0062,31.0147,30.9976,31.0147,10000.0
2014-03-13 12:20:00,36.19,36.2,36.17,36.18,28200.0,31.0147,31.0233,30.9976,31.0062,28200.0
2014-03-13 12:25:00,36.18,36.19,36.17,36.17,15000.0,31.0062,31.0147,30.9976,30.9976,15000.0
2014-03-13 12:30:00,36.18,36.19,36.17,36.17,26000.0,31.0062,31.0147,30.9976,30.9976,26000.0
2014-03-13 12:35:00,36.17,36.17,36.13,36.13,15000.0,30.9976,30.9976,30.9633,30.9633,15000.0
2014-03-13 12:40:00,36.13,36.19,36.13,36.17,19000.0,30.9633,31.0147,30.9633,30.9976,19000.0
2014-03-13 12:45:00,36.17,36.18,36.16,36.17,10200.0,30.9976,31.0062,30.989,30.9976,10200.0
2014-03-13 12:50:00,36.18,36.19,36.17,36.18,7400.0,31.0062,31.0147,30.9976,31.0062,7400.0
2014-03-13 12:55:00,36.15,36.17,36.13,36.16,19200.0,30.9805,30.9976,30.9633,30.989,19200.0
2014-03-13 13:00:00,36.14,36.2,36.06,36.09,55000.0,30.9719,31.0233,30.9033,30.929,55000.0
2014-03-13 13:05:00,36.07,36.11,36.04,36.1,41600.0,30.9119,30.9462,30.8862,30.9376,41600.0
2014-03-13 13:10:00,36.1,36.15,36.1,36.13,15200.0,30.9376,30.9805,30.9376,30.9633,15200.0
2014-03-13 13:15:00,36.13,36.14,36.09,36.1,25400.0,30.9633,30.9719,30.929,30.9376,25400.0
2014-03-13 13:20:00,36.09,36.13,36.08,36.1,16600.0,30.929,30.9633,30.9205,30.9376,16600.0
2014-03-13 13:25:00,36.1,36.12,36.09,36.1,11600.0,30.9376,30.9547,30.929,30.9376,11600.0
2014-03-13 13:30:00,36.1,36.12,36.07,36.08,15400.0,30.9376,30.9547,30.9119,30.9205,15400.0
2014-03-13 13:35:00,36.08,36.08,36.05,36.06,17000.0,30.9205,30.9205,30.8948,30.9033,17000.0
2014-03-13 13:40:00,36.06,36.1,36.06,36.1,17800.0,30.9033,30.9376,30.9033,30.9376,17800.0
2014-03-13 13:45:00,36.1,36.13,36.1,36.11,20800.0,30.9376,30.9633,30.9376,30.9462,20800.0
2014-03-13 13:50:00,36.12,36.15,36.1,36.14,30200.0,30.9547,30.9805,30.9376,30.9719,30200.0
2014-03-13 13:55:00,36.13,36.18,36.12,36.16,31200.0,30.9633,31.0062,30.9547,30.989,31200.0
2014-03-13 14:00:00,36.15,36.17,36.14,36.15,13200.0,30.9805,30.9976,30.9719,30.9805,13200.0
2014-03-13 14:05:00,36.15,36.15,36.1,36.1,14400.0,30.9805,30.9805,30.9376,30.9376,14400.0
2014-03-13 14:10:00,36.1,36.12,36.1,36.11,15000.0,30.9376,30.9547,30.9376,30.9462,15000.0
2014-03-13 14:15:00,36.11,36.12,36.08,36.08,15400.0,30.9462,30.9547,30.9205,30.9205,15400.0
2014-03-13 14:20:00,36.08,36.1,36.05,36.09,23400.0,30.9205,30.9376,30.8948,30.929,23400.0
2014-03-13 14:25:00,36.09,36.09,36.07,36.08,21600.0,30.929,30.929,30.9119,30.9205,21600.0
2014-03-13 14:30:00,36.08,36.13,36.07,36.12,19400.0,30.9205,30.9633,30.9119,30.9547,19400.0
2014-03-13 14:35:00,36.11,36.12,36.1,36.1,16600.0,30.9462,30.9547,30.9376,30.9376,16600.0
2014-03-13 14:40:00,36.11,36.13,36.1,36.11,17000.0,30.9462,30.9633,30.9376,30.9462,17000.0
2014-03-13 14:45:00,36.12,36.13,36.08,36.11,26800.0,30.9547,30.9633,30.9205,30.9462,26800.0
2014-03-13 14:50:00,36.1,36.12,36.08,36.09,65600.0,30.9376,30.9547,30.9205,30.929,65600.0
2014-03-13 14:55:00,36.09,36.11,36.08,36.09,59800.0,30.929,30.9462,30.9205,30.929,59800.0
2014-03-13 15:00:00,36.1,36.13,36.09,36.13,26600.0,30.9376,30.9633,30.929,30.9633,26600.0
2014-03-13 15:05:00,36.12,36.12,36.08,36.09,39000.0,30.9547,30.9547,30.9205,30.929,39000.0
2014-03-13 15:10:00,36.08,36.1,36.07,36.08,27400.0,30.9205,30.9376,30.9119,30.9205,27400.0
2014-03-13 15:15:00,36.08,36.1,36.06,36.07,66000.0,30.9205,30.9376,30.9033,30.9119,66000.0
2014-03-13 15:20:00,36.07,36.13,36.07,36.12,53600.0,30.9119,30.9633,30.9119,30.9547,53600.0
2014-03-13 15:25:00,36.1,36.12,36.1,36.11,22400.0,30.9376,30.9547,30.9376,30.9462,22400.0
2014-03-13 15:30:00,36.1,36.13,36.1,36.1,65200.0,30.9376,30.9633,30.9376,30.9376,65200.0
2014-03-13 15:35:00,36.1,36.13,36.1,36.13,30400.0,30.9376,30.9633,30.9376,30.9633,30400.0
2014-03-13 15:40:00,36.13,36.14,36.12,36.13,33000.0,30.9633,30.9719,30.9547,30.9633,33000.0
2014-03-13 15:45:00,36.13,36.15,36.13,36.14,35400.0,30.9633,30.9805,30.9633,30.9719,35400.0
2014-03-13 15:50:00,36.14,36.14,36.12,36.13,88600.0,30.9719,30.9719,30.9547,30.9633,88600.0
2014-03-13 15:55:00,36.13,36.16,36.12,36.16,138400.0,30.9633,30.989,30.9547,30.989,138400.0
2014-03-14 09:30:00,36.08,36.23,36.08,36.13,60200.0,30.9205,31.049,30.9205,30.9633,60200.0
2014-03-14 09:35:00,36.1,36.24,36.1,36.24,19600.0,30.9376,31.0576,30.9376,31.0576,19600.0
2014-03-14 09:40:00,36.24,36.28,36.21,36.22,21400.0,31.0576,31.0919,31.0319,31.0404,21400.0
2014-03-14 09:45:00,36.23,36.27,36.2,36.27,20200.0,31.049,31.0833,31.0233,31.0833,20200.0
2014-03-14 09:50:00,36.29,36.3,36.22,36.22,15400.0,31.1004,31.109,31.0404,31.0404,15400.0
2014-03-14 09:55:00,36.22,36.35,36.22,36.32,236800.0,31.0404,31.1518,31.0404,31.1261,236800.0
2014-03-14 10:00:00,36.32,36.39,36.32,36.38,39400.0,31.1261,31.1861,31.1261,31.1776,39400.0
2014-03-14 10:05:00,36.37,36.46,36.37,36.44,19400.0,31.169,31.2461,31.169,31.229,19400.0
2014-03-14 10:10:00,36.44,36.56,36.39,36.51,109200.0,31.229,31.3318,31.1861,31.289,109200.0
2014-03-14 10:15:00,36.49,36.54,36.48,36.54,28000.0,31.2718,31.3147,31.2633,31.3147,28000.0
2014-03-14 10:20:00,36.52,36.52,36.44,36.5,28000.0,31.2975,31.2975,31.229,31.2804,28000.0
2014-03-14 10:25:00,36.51,36.55,36.49,36.5,14800.0,31.289,31.3232,31.2718,31.2804,14800.0
2014-03-14 10:30:00,36.51,36.52,36.48,36.51,28800.0,31.289,31.2975,31.2633,31.289,28800.0
2014-03-14 10:35:00,36.5,36.55,36.49,36.5,23800.0,31.2804,31.3232,31.2718,31.2804,23800.0
2014-03-14 10:40:00,36.52,36.54,36.49,36.49,24000.0,31.2975,31.3147,31.2718,31.2718,24000.0
2014-03-14 10:45:00,36.49,36.52,36.43,36.45,19600.0,31.2718,31.2975,31.2204,31.2375,19600.0
2014-03-14 10:50:00,36.46,36.52,36.46,36.49,17200.0,31.2461,31.2975,31.2461,31.2718,17200.0
2014-03-14 10:55:00,36.5,36.52,36.49,36.51,28200.0,31.2804,31.2975,31.2718,31.289,28200.0
2014-03-14 11:00:00,36.49,36.5,36.44,36.44,26400.0,31.2718,31.2804,31.229,31.229,26400.0
2014-03-14 11:05:00,36.43,36.45,36.41,36.41,43600.0,31.2204,31.2375,31.2033,31.2033,43600.0
2014-03-14 11:10:00,36.41,36.42,36.38,36.39,21400.0,31.2033,31.2118,31.1776,31.1861,21400.0
2014-03-14 11:15:00,36.4,36.43,36.39,36.42,28000.0,31.1947,31.2204,31.1861,31.2118,28000.0
2014-03-14 11:20:00,36.42,36.43,36.35,36.39,29400.0,31.2118,31.2204,31.1518,31.1861,29400.0
2014-03-14 11:25:00,36.39,36.45,36.38,36.45,26200.0,31.1861,31.2375,31.1776,31.2375,26200.0
2014-03-14 11:30:00,36.45,36.47,36.43,36.45,17800.0,31.2375,31.2547,31.2204,31.2375,17800.0
2014-03-14 11:35:00,36.45,36.52,36.43,36.5,31000.0,31.2375,31.2975,31.2204,31.2804,31000.0
2014-03-14 11:40:00,36.51,36.57,36.49,36.56,30400.0,31.289,31.3404,31.2718,31.3318,30400.0
2014-03-14 11:45:00,36.56,36.65,36.56,36.65,47600.0,31.3318,31.4089,31.3318,31.4089,47600.0
2014-03-14 11:50:00,36.65,36.66,36.58,36.6,38400.0,31.4089,31.4175,31.349,31.3661,38400.0
2014-03-14 11:55:00,36.59,36.62,36.57,36.58,42000.0,31.3575,31.3832,31.3404,31.349,42000.0
2014-03-14 12:00:00,36.58,36.6,36.49,36.49,28800.0,31.349,31.3661,31.2718,31.2718,28800.0
2014-03-14 12:05:00,36.5,36.56,36.49,36.52,24600.0,31.2804,31.3318,31.2718,31.2975,24600.0
2014-03-14 12:10:00,36.52,36.56,36.49,36.49,28000.0,31.2975,31.3318,31.2718,31.2718,28000.0
2014-03-14 12:15:00,36.49,36.52,36.48,36.51,24600.0,31.2718,31.2975,31.2633,31.289,24600.0
2014-03-14 12:20:00,36.52,36.52,36.47,36.49,17000.0,31.2975,31.2975,31.2547,31.2718,17000.0
2014-03-14 12:25:00,36.49,36.49,36.43,36.44,34400.0,31.2718,31.2718,31.2204,31.229,34400.0
2014-03-14 12:30:00,36.44,36.45,36.38,36.39,62400.0,31.229,31.2375,31.1776,31.1861,62400.0
2014-03-14 12:35:00,36.38,36.45,36.36,36.42,48000.0,31.1776,31.2375,31.1604,31.2118,48000.0
2014-03-14 12:40:00,36.44,36.5,36.4,36.49,30200.0,31.229,31.2804,31.1947,31.2718,30200.0
2014-03-14 12:45:00,36.48,36.49,36.45,36.48,17200.0,31.2633,31.2718,31.2375,31.2633,17200.0
2014-03-14 12:50:00,36.48,36.48,36.42,36.42,15400.0,31.2633,31.2633,31.2118,31.2118,15400.0
2014-03-14 12:55:00,36.42,36.47,36.42,36.44,16600.0,31.2118,31.2547,31.2118,31.229,16600.0
2014-03-14 13:00:00,36.44,36.46,36.42,36.42,52600.0,31.229,31.2461,31.2118,31.2118,52600.0
2014-03-14 13:05:00,36.42,36.45,36.4,36.42,27200.0,31.2118,31.2375,31.1947,31.2118,27200.0
2014-03-14 13:10:00,36.42,36.43,36.4,36.41,24000.0,31.2118,31.2204,31.1947,31.2033,24000.0
2014-03-14 13:15:00,36.41,36.41,36.38,36.41,18600.0,31.2033,31.2033,31.1776,31.2033,18600.0
2014-03-14 13:20:00,36.41,36.43,36.41,36.41,47200.0,31.2033,31.2204,31.2033,31.2033,47200.0
2014-03-14 13:25:00,36.41,36.43,36.38,36.43,27200.0,31.2033,31.2204,31.1776,31.2204,27200.0
2014-03-14 13:30:00,36.42,36.43,36.41,36.41,21000.0,31.2118,31.2204,31.2033,31.2033,21000.0
2014-03-14 13:35:00,36.41,36.43,36.41,36.43,25600.0,31.2033,31.2204,31.2033,31.2204,25600.0
2014-03-14 13:40:00,36.43,36.45,36.4,36.43,39600.0,31.2204,31.2375,31.1947,31.2204,39600.0
2014-03-14 13:45:00,36.43,36.43,36.4,36.42,25000.0,31.2204,31.2204,31.1947,31.2118,25000.0
2014-03-14 13:50:00,36.43,36.47,36.42,36.45,44400.0,31.2204,31.2547,31.2118,31.2375,44400.0
2014-03-14 13:55:00,36.45,36.46,36.42,36.45,34200.0,31.2375,31.2461,31.2118,31.2375,34200.0
2014-03-14 14:00:00,36.44,36.45,36.43,36.44,25600.0,31.229,31.2375,31.2204,31.229,25600.0
2014-03-14 14:05:00,36.44,36.45,36.43,36.44,37000.0,31.229,31.2375,31.2204,31.229,37000.0
2014-03-14 14:10:00,36.44,36.46,36.41,36.45,29000.0,31.229,31.2461,31.2033,31.2375,29000.0
2014-03-14 14:15:00,36.46,36.49,36.45,36.48,52400.0,31.2461,31.2718,31.2375,31.2633,52400.0
2014-03-14 14:20:00,36.48,36.48,36.46,36.48,46000.0,31.2633,31.2633,31.2461,31.2633,46000.0
2014-03-14 14:25:00,36.47,36.51,36.47,36.51,31000.0,31.2547,31.289,31.2547,31.289,31000.0
2014-03-14 14:30:00,36.51,36.51,36.47,36.47,25400.0,31.289,31.289,31.2547,31.2547,25400.0
2014-03-14 14:35:00,36.47,36.47,36.45,36.45,25600.0,31.2547,31.2547,31.2375,31.2375,25600.0
2014-03-14 14:40:00,36.45,36.47,36.44,36.45,43000.0,31.2375,31.2547,31.229,31.2375,43000.0
2014-03-14 14:45:00,36.44,36.44,36.4,36.4,30800.0,31.229,31.229,31.1947,31.1947,30800.0
2014-03-14 14:50:00,36.39,36.41,36.38,36.41,43800.0,31.1861,31.2033,31.1776,31.2033,43800.0
2014-03-14 14:55:00,36.41,36.41,36.39,36.39,38000.0,31.2033,31.2033,31.1861,31.1861,38000.0
2014-03-14 15:00:00,36.39,36.43,36.38,36.38,61000.0,31.1861,31.2204,31.1776,31.1776,61000.0
2014-03-14 15:05:00,36.38,36.41,36.38,36.4,44000.0,31.1776,31.2033,31.1776,31.1947,44000.0
2014-03-14 15:10:00,36.39,36.41,36.37,36.38,57800.0,31.1861,31.2033,31.169,31.1776,57800.0
2014-03-14 15:15:00,36.38,36.38,36.34,36.34,35400.0,31.1776,31.1776,31.1433,31.1433,35400.0
2014-03-14 15:20:00,36.34,36.4,36.34,36.38,57600.0,31.1433,31.1947,31.1433,31.1776,57600.0
2014-03-14 15:25:00,36.38,36.4,36.37,36.4,35800.0,31.1776,31.1947,31.169,31.1947,35800.0
2014-03-14 15:30:00,36.4,36.42,36.38,36.39,59800.0,31.1947,31.2118,31.1776,31.1861,59800.0
2014-03-14 15:35:00,36.38,36.39,36.35,36.38,66000.0,31.1776,31.1861,31.1518,31.1776,66000.0
2014-03-14 15:40:00,36.38,36.41,36.37,36.39,63800.0,31.1776,31.2033,31.169,31.1861,63800.0
2014-03-14 15:45:00,36.38,36.41,36.35,36.37,92200.0,31.1776,31.2033,31.1518,31.169,92200.0
2014-03-14 15:50:00,36.37,36.37,36.3,36.35,209800.0,31.169,31.169,31.109,31.1518,209800.0
2014-03-14 15:55:00,36.35,36.41,36.32,36.34,418200.0,31.1518,31.2033,31.1261,31.1433,418200.0
2014-03-17 09:30:00,36.48,36.62,36.42,36.43,44000.0,31.2633,31.3832,31.2118,31.2204,44000.0
2014-03-17 09:35:00,36.44,36.56,36.44,36.54,22200.0,31.229,31.3318,31.229,31.3147,22200.0
2014-03-17 09:40:00,36.55,36.59,36.51,36.58,13800.0,31.3232,31.3575,31.289,31.349,13800.0
2014-03-17 09:45:00,36.59,36.6,36.54,36.59,15000.0,31.3575,31.3661,31.3147,31.3575,15000.0
2014-03-17 09:50:00,36.58,36.59,36.51,36.54,14400.0,31.349,31.3575,31.289,31.3147,14400.0
2014-03-17 09:55:00,36.52,36.73,36.51,36.58,210000.0,31.2975,31.4775,31.289,31.349,210000.0
2014-03-17 10:00:00,36.57,36.63,36.55,36.62,27800.0,31.3404,31.3918,31.3232,31.3832,27800.0
2014-03-17 10:05:00,36.62,36.63,36.58,36.59,26200.0,31.3832,31.3918,31.349,31.3575,26200.0
2014-03-17 10:10:00,36.59,36.62,36.55,36.6,10600.0,31.3575,31.3832,31.3232,31.3661,10600.0
2014-03-17 10:15:00,36.6,36.65,36.6,36.64,14600.0,31.3661,31.4089,31.3661,31.4004,14600.0
2014-03-17 10:20:00,36.65,36.66,36.64,36.64,11200.0,31.4089,31.4175,31.4004,31.4004,11200.0
2014-03-17 10:25:00,36.63,36.63,36.55,36.55,24800.0,31.3918,31.3918,31.3232,31.3232,24800.0
2014-03-17 10:30:00,36.56,36.58,36.54,36.58,29000.0,31.3318,31.349,31.3147,31.349,29000.0
2014-03-17 10:35:00,36.58,36.6,36.53,36.54,17600.0,31.349,31.3661,31.3061,31.3147,17600.0
2014-03-17 10:40:00,36.54,36.57,36.52,36.54,28200.0,31.3147,31.3404,31.2975,31.3147,28200.0
2014-03-17 10:45:00,36.52,36.54,36.51,36.52,31000.0,31.2975,31.3147,31.289,31.2975,31000.0
2014-03-17 10:50:00,36.52,36.56,36.52,36.54,22600.0,31.2975,31.3318,31.2975,31.3147,22600.0
2014-03-17 10:55:00,36.54,36.55,36.48,36.48,65600.0,31.3147,31.3232,31.2633,31.2633,65600.0
2014-03-17 11:00:00,36.48,36.52,36.48,36.5,24800.0,31.2633,31.2975,31.2633,31.2804,24800.0
2014-03-17 11:05:00,36.5,36.51,36.47,36.49,15000.0,31.2804,31.289,31.2547,31.2718,15000.0
2014-03-17 11:10:00,36.49,36.5,36.47,36.48,64200.0,31.2718,31.2804,31.2547,31.2633,64200.0
2014-03-17 11:15:00,36.48,36.49,36.45,36.49,21600.0,31.2633,31.2718,31.2375,31.2718,21600.0
2014-03-17 11:20:00,36.49,36.53,36.49,36.51,96800.0,31.2718,31.3061,31.2718,31.289,96800.0
2014-03-17 11:25:00,36.5,36.51,36.48,36.49,29200.0,31.2804,31.289,31.2633,31.2718,29200.0
2014-03-17 11:30:00,36.49,36.51,36.47,36.49,16200.0,31.2718,31.289,31.2547,31.2718,16200.0
2014-03-17 11:35:00,36.49,36.51,36.49,36.51,9200.0,31.2718,31.289,31.2718,31.289,9200.0
2014-03-17 11:40:00,36.52,36.52,36.49,36.5,12200.0,31.2975,31.2975,31.2718,31.2804,12200.0
2014-03-17 11:45:00,36.51,36.55,36.49,36.55,15800.0,31.289,31.3232,31.2718,31.3232,15800.0
2014-03-17 11:50:00,36.55,36.56,36.52,36.55,8600.0,31.3232,31.3318,31.2975,31.3232,8600.0
2014-03-17 11:55:00,36.55,36.59,36.54,36.54,55400.0,31.3232,31.3575,31.3147,31.3147,55400.0
2014-03-17 12:00:00,36.55,36.58,36.55,36.57,16000.0,31.3232,31.349,31.3232,31.3404,16000.0
2014-03-17 12:05:00,36.55,36.58,36.54,36.57,22000.0,31.3232,31.349,31.3147,31.3404,22000.0
2014-03-17 12:10:00,36.57,36.62,36.57,36.62,14600.0,31.3404,31.3832,31.3404,31.3832,14600.0
2014-03-17 12:15:00,36.63,36.68,36.63,36.68,10800.0,31.3918,31.4347,31.3918,31.4347,10800.0
2014-03-17 12:20:00,36.67,36.68,36.63,36.66,13200.0,31.4261,31.4347,31.3918,31.4175,13200.0
2014-03-17 12:25:00,36.65,36.66,36.63,36.63,4000.0,31.4089,31.4175,31.3918,31.3918,4000.0
2014-03-17 12:30:00,36.65,36.68,36.65,36.67,16600.0,31.4089,31.4347,31.4089,31.4261,16600.0
2014-03-17 12:35:00,36.67,36.67,36.64,36.64,12000.0,31.4261,31.4261,31.4004,31.4004,12000.0
2014-03-17 12:40:00,36.66,36.7,36.66,36.69,21800.0,31.4175,31.4518,31.4175,31.4432,21800.0
2014-03-17 12:45:00,36.69,36.69,36.65,36.65,6800.0,31.4432,31.4432,31.4089,31.4089,6800.0
2014-03-17 12:50:00,36.66,36.7,36.66,36.7,28600.0,31.4175,31.4518,31.4175,31.4518,28600.0
2014-03-17 12:55:00,36.7,36.71,36.69,36.7,10600.0,31.4518,31.4604,31.4432,31.4518,10600.0
2014-03-17 13:00:00,36.7,36.72,36.7,36.7,21600.0,31.4518,31.4689,31.4518,31.4518,21600.0
2014-03-17 13:05:00,36.7,36.7,36.65,36.66,11800.0,31.4518,31.4518,31.4089,31.4175,11800.0
2014-03-17 13:10:00,36.66,36.67,36.64,36.65,25000.0,31.4175,31.4261,31.4004,31.4089,25000.0
2014-03-17 13:15:00,36.65,36.67,36.64,36.65,16000.0,31.4089,31.4261,31.4004,31.4089,16000.0
2014-03-17 13:20:00,36.65,36.67,36.65,36.66,16600.0,31.4089,31.4261,31.4089,31.4175,16600.0
2014-03-17 13:25:00,36.65,36.66,36.65,36.65,10400.0,31.4089,31.4175,31.4089,31.4089,10400.0
2014-03-17 13:30:00,36.65,36.67,36.65,36.67,28200.0,31.4089,31.4261,31.4089,31.4261,28200.0
2014-03-17 13:35:00,36.67,36.69,36.65,36.68,15000.0,31.4261,31.4432,31.4089,31.4347,15000.0
2014-03-17 13:40:00,36.68,36.68,36.67,36.67,8200.0,31.4347,31.4347,31.4261,31.4261,8200.0
2014-03-17 13:45:00,36.67,36.71,36.67,36.71,12200.0,31.4261,31.4604,31.4261,31.4604,12200.0
2014-03-17 13:50:00,36.71,36.74,36.71,36.73,33800.0,31.4604,31.4861,31.4604,31.4775,33800.0
2014-03-17 13:55:00,36.72,36.73,36.7,36.73,28800.0,31.4689,31.4775,31.4518,31.4775,28800.0
2014-03-17 14:00:00,36.73,36.78,36.73,36.78,36600.0,31.4775,31.5204,31.4775,31.5204,36600.0
2014-03-17 14:05:00,36.78,36.79,36.76,36.79,29800.0,31.5204,31.5289,31.5032,31.5289,29800.0
2014-03-17 14:10:00,36.79,36.83,36.77,36.83,48000.0,31.5289,31.5632,31.5118,31.5632,48000.0
2014-03-17 14:15:00,36.83,36.83,36.8,36.8,19400.0,31.5632,31.5632,31.5375,31.5375,19400.0
2014-03-17 14:20:00,36.8,36.85,36.79,36.84,23400.0,31.5375,31.5803,31.5289,31.5718,23400.0
2014-03-17 14:25:00,36.85,36.88,36.84,36.85,28800.0,31.5803,31.6061,31.5718,31.5803,28800.0
2014-03-17 14:30:00,36.85,36.87,36.85,36.85,23800.0,31.5803,31.5975,31.5803,31.5803,23800.0
2014-03-17 14:35:00,36.85,36.88,36.85,36.86,29400.0,31.5803,31.6061,31.5803,31.5889,29400.0
2014-03-17 14:40:00,36.85,36.86,36.85,36.85,30000.0,31.5803,31.5889,31.5803,31.5803,30000.0
2014-03-17 14:45:00,36.85,36.87,36.85,36.85,19200.0,31.5803,31.5975,31.5803,31.5803,19200.0
2014-03-17 14:50:00,36.85,36.88,36.85,36.87,35000.0,31.5803,31.6061,31.5803,31.5975,35000.0
2014-03-17 14:55:00,36.86,36.86,36.84,36.85,42200.0,31.5889,31.5889,31.5718,31.5803,42200.0
2014-03-17 15:00:00,36.85,36.88,36.85,36.87,31800.0,31.5803,31.6061,31.5803,31.5975,31800.0
2014-03-17 15:05:00,36.87,36.94,36.87,36.94,58200.0,31.5975,31.6575,31.5975,31.6575,58200.0
2014-03-17 15:10:00,36.94,36.97,36.93,36.97,82000.0,31.6575,31.6832,31.6489,31.6832,82000.0
2014-03-17 15:15:00,36.97,37.04,36.96,37.02,126800.0,31.6832,31.7432,31.6746,31.726,126800.0
2014-03-17 15:20:00,37.02,37.02,36.99,37.0,115400.0,31.726,31.726,31.7003,31.7089,115400.0
2014-03-17 15:25:00,37.0,37.01,36.96,37.01,117600.0,31.7089,31.7175,31.6746,31.7175,117600.0
2014-03-17 15:30:00,37.01,37.02,36.96,36.99,105400.0,31.7175,31.726,31.6746,31.7003,105400.0
2014-03-17 15:35:00,36.99,37.0,36.98,36.99,107600.0,31.7003,31.7089,31.6918,31.7003,107600.0
2014-03-17 15:40:00,36.99,37.0,36.96,36.99,141800.0,31.7003,31.7089,31.6746,31.7003,141800.0
2014-03-17 15:45:00,36.99,37.0,36.97,36.99,174400.0,31.7003,31.7089,31.6832,31.7003,174400.0
2014-03-17 15:50:00,37.0,37.03,36.99,37.02,215800.0,31.7089,31.7346,31.7003,31.726,215800.0
2014-03-17 15:55:00,37.02,37.07,37.02,37.04,345000.0,31.726,31.7689,31.726,31.7432,345000.0
2014-03-18 09:30:00,37.07,37.47,36.67,36.67,72200.0,31.7689,32.1117,31.4261,31.4261,72200.0
2014-03-18 09:35:00,36.67,36.84,36.66,36.83,39200.0,31.4261,31.5718,31.4175,31.5632,39200.0
2014-03-18 09:40:00,36.83,36.87,36.8,36.81,22000.0,31.5632,31.5975,31.5375,31.5461,22000.0
2014-03-18 09:45:00,36.83,36.89,36.8,36.88,14400.0,31.5632,31.6146,31.5375,31.6061,14400.0
2014-03-18 09:50:00,36.85,36.88,36.82,36.87,15800.0,31.5803,31.6061,31.5546,31.5975,15800.0
2014-03-18 09:55:00,36.87,36.88,36.81,36.85,26400.0,31.5975,31.6061,31.5461,31.5803,26400.0
2014-03-18 10:00:00,36.85,36.97,36.84,36.84,72200.0,31.5803,31.6832,31.5718,31.5718,72200.0
2014-03-18 10:05:00,36.85,36.88,36.83,36.85,18600.0,31.5803,31.6061,31.5632,31.5803,18600.0
2014-03-18 10:10:00,36.85,36.88,36.85,36.87,12800.0,31.5803,31.6061,31.5803,31.5975,12800.0
2014-03-18 10:15:00,36.87,36.95,36.85,36.93,23600.0,31.5975,31.666,31.5803,31.6489,23600.0
2014-03-18 10:20:00,36.91,36.92,36.88,36.91,21800.0,31.6318,31.6403,31.6061,31.6318,21800.0
2014-03-18 10:25:00,36.91,36.98,36.9,36.97,38400.0,31.6318,31.6918,31.6232,31.6832,38400.0
2014-03-18 10:30:00,36.97,37.01,36.95,37.0,46800.0,31.6832,31.7175,31.666,31.7089,46800.0
2014-03-18 10:35:00,37.0,37.0,36.93,36.94,30200.0,31.7089,31.7089,31.6489,31.6575,30200.0
2014-03-18 10:40:00,36.95,36.97,36.94,36.97,21000.0,31.666,31.6832,31.6575,31.6832,21000.0
2014-03-18 10:45:00,36.97,36.97,36.88,36.9,29000.0,31.6832,31.6832,31.6061,31.6232,29000.0
2014-03-18 10:50:00,36.91,36.91,36.87,36.88,41200.0,31.6318,31.6318,31.5975,31.6061,41200.0
2014-03-18 10:55:00,36.87,36.91,36.85,36.87,29000.0,31.5975,31.6318,31.5803,31.5975,29000.0
2014-03-18 11:00:00,36.88,36.9,36.83,36.83,14800.0,31.6061,31.6232,31.5632,31.5632,14800.0
2014-03-18 11:05:00,36.83,36.85,36.83,36.84,12800.0,31.5632,31.5803,31.5632,31.5718,12800.0
2014-03-18 11:10:00,36.82,36.85,36.81,36.85,17000.0,31.5546,31.5803,31.5461,31.5803,17000.0
2014-03-18 11:15:00,36.84,36.89,36.83,36.88,25800.0,31.5718,31.6146,31.5632,31.6061,25800.0
2014-03-18 11:20:00,36.88,36.88,36.85,36.87,25800.0,31.6061,31.6061,31.5803,31.5975,25800.0
2014-03-18 11:25:00,36.85,36.85,36.83,36.84,31000.0,31.5803,31.5803,31.5632,31.5718,31000.0
2014-03-18 11:30:00,36.85,36.88,36.84,36.88,25200.0,31.5803,31.6061,31.5718,31.6061,25200.0
2014-03-18 11:35:00,36.88,36.88,36.85,36.88,10400.0,31.6061,31.6061,31.5803,31.6061,10400.0
2014-03-18 11:40:00,36.88,36.88,36.81,36.81,13400.0,31.6061,31.6061,31.5461,31.5461,13400.0
2014-03-18 11:45:00,36.82,36.85,36.82,36.84,20600.0,31.5546,31.5803,31.5546,31.5718,20600.0
2014-03-18 11:50:00,36.84,36.85,36.83,36.85,8400.0,31.5718,31.5803,31.5632,31.5803,8400.0
2014-03-18 11:55:00,36.85,36.88,36.85,36.86,15600.0,31.5803,31.6061,31.5803,31.5889,15600.0
2014-03-18 12:00:00,36.86,36.87,36.85,36.85,9400.0,31.5889,31.5975,31.5803,31.5803,9400.0
2014-03-18 12:05:00,36.85,36.86,36.84,36.85,9600.0,31.5803,31.5889,31.5718,31.5803,9600.0
2014-03-18 12:10:00,36.85,36.85,36.79,36.79,11000.0,31.5803,31.5803,31.5289,31.5289,11000.0
2014-03-18 12:15:00,36.79,36.8,36.76,36.78,19200.0,31.5289,31.5375,31.5032,31.5204,19200.0
2014-03-18 12:20:00,36.8,36.8,36.74,36.74,23600.0,31.5375,31.5375,31.4861,31.4861,23600.0
2014-03-18 12:25:00,36.74,36.75,36.72,36.73,14200.0,31.4861,31.4946,31.4689,31.4775,14200.0
2014-03-18 12:30:00,36.73,36.75,36.7,36.73,16800.0,31.4775,31.4946,31.4518,31.4775,16800.0
2014-03-18 12:35:00,36.73,36.74,36.66,36.67,73600.0,31.4775,31.4861,31.4175,31.4261,73600.0
2014-03-18 12:40:00,36.67,36.69,36.65,36.65,10800.0,31.4261,31.4432,31.4089,31.4089,10800.0
2014-03-18 12:45:00,36.65,36.68,36.65,36.66,9800.0,31.4089,31.4347,31.4089,31.4175,9800.0
2014-03-18 12:50:00,36.66,36.69,36.64,36.65,16800.0,31.4175,31.4432,31.4004,31.4089,16800.0
2014-03-18 12:55:00,36.65,36.65,36.63,36.63,8600.0,31.4089,31.4089,31.3918,31.3918,8600.0
2014-03-18 13:00:00,36.63,36.65,36.62,36.62,17600.0,31.3918,31.4089,31.3832,31.3832,17600.0
2014-03-18 13:05:00,36.61,36.63,36.6,36.63,10800.0,31.3747,31.3918,31.3661,31.3918,10800.0
2014-03-18 13:10:00,36.63,36.66,36.63,36.65,17600.0,31.3918,31.4175,31.3918,31.4089,17600.0
2014-03-18 13:15:00,36.65,36.65,36.63,36.63,10000.0,31.4089,31.4089,31.3918,31.3918,10000.0
2014-03-18 13:20:00,36.63,36.65,36.62,36.64,12400.0,31.3918,31.4089,31.3832,31.4004,12400.0
2014-03-18 13:25:00,36.65,36.67,36.63,36.66,18800.0,31.4089,31.4261,31.3918,31.4175,18800.0
2014-03-18 13:30:00,36.66,36.66,36.64,36.64,17600.0,31.4175,31.4175,31.4004,31.4004,17600.0
2014-03-18 13:35:00,36.63,36.66,36.63,36.65,14600.0,31.3918,31.4175,31.3918,31.4089,14600.0
2014-03-18 13:40:00,36.65,36.69,36.64,36.66,19200.0,31.4089,31.4432,31.4004,31.4175,19200.0
2014-03-18 13:45:00,36.65,36.67,36.64,36.65,13400.0,31.4089,31.4261,31.4004,31.4089,13400.0
2014-03-18 13:50:00,36.65,36.69,36.65,36.68,19000.0,31.4089,31.4432,31.4089,31.4347,19000.0
2014-03-18 13:55:00,36.69,36.69,36.67,36.69,22600.0,31.4432,31.4432,31.4261,31.4432,22600.0
2014-03-18 14:00:00,36.7,36.71,36.69,36.7,15000.0,31.4518,31.4604,31.4432,31.4518,15000.0
2014-03-18 14:05:00,36.7,36.72,36.67,36.72,77400.0,31.4518,31.4689,31.4261,31.4689,77400.0
2014-03-18 14:10:00,36.72,36.77,36.69,36.77,121000.0,31.4689,31.5118,31.4432,31.5118,121000.0
2014-03-18 14:15:00,36.76,36.77,36.74,36.74,62000.0,31.5032,31.5118,31.4861,31.4861,62000.0
2014-03-18 14:20:00,36.74,36.74,36.71,36.72,21200.0,31.4861,31.4861,31.4604,31.4689,21200.0
2014-03-18 14:25:00,36.73,36.73,36.7,36.7,18000.0,31.4775,31.4775,31.4518,31.4518,18000.0
2014-03-18 14:30:00,36.7,36.7,36.67,36.67,21400.0,31.4518,31.4518,31.4261,31.4261,21400.0
2014-03-18 14:35:00,36.67,36.67,36.64,36.64,23400.0,31.4261,31.4261,31.4004,31.4004,23400.0
2014-03-18 14:40:00,36.65,36.65,36.61,36.63,19400.0,31.4089,31.4089,31.3747,31.3918,19400.0
2014-03-18 14:45:00,36.63,36.63,36.6,36.62,26800.0,31.3918,31.3918,31.3661,31.3832,26800.0
2014-03-18 14:50:00,36.62,36.65,36.61,36.61,17600.0,31.3832,31.4089,31.3747,31.3747,17600.0
2014-03-18 14:55:00,36.61,36.62,36.6,36.6,35400.0,31.3747,31.3832,31.3661,31.3661,35400.0
2014-03-18 15:00:00,36.6,36.6,36.56,36.57,33400.0,31.3661,31.3661,31.3318,31.3404,33400.0
2014-03-18 15:05:00,36.57,36.59,36.57,36.59,23200.0,31.3404,31.3575,31.3404,31.3575,23200.0
2014-03-18 15:10:00,36.6,36.6,36.59,36.6,33000.0,31.3661,31.3661,31.3575,31.3661,33000.0
2014-03-18 15:15:00,36.59,36.59,36.56,36.57,50600.0,31.3575,31.3575,31.3318,31.3404,50600.0
2014-03-18 15:20:00,36.57,36.6,36.56,36.59,44400.0,31.3404,31.3661,31.3318,31.3575,44400.0
2014-03-18 15:25:00,36.59,36.6,36.57,36.59,25800.0,31.3575,31.3661,31.3404,31.3575,25800.0
2014-03-18 15:30:00,36.58,36.59,36.55,36.57,53400.0,31.349,31.3575,31.3232,31.3404,53400.0
2014-03-18 15:35:00,36.57,36.65,36.57,36.65,60600.0,31.3404,31.4089,31.3404,31.4089,60600.0
2014-03-18 15:40:00,36.65,36.65,36.63,36.63,60800.0,31.4089,31.4089,31.3918,31.3918,60800.0
2014-03-18 15:45:00,36.63,36.65,36.62,36.63,99400.0,31.3918,31.4089,31.3832,31.3918,99400.0
2014-03-18 15:50:00,36.63,36.63,36.62,36.63,102800.0,31.3918,31.3918,31.3832,31.3918,102800.0
2014-03-18 15:55:00,36.63,36.66,36.61,36.63,194000.0,31.3918,31.4175,31.3747,31.3918,194000.0
2014-03-19 09:30:00,36.99,36.99,36.54,36.73,115600.0,31.7003,31.7003,31.3147,31.4775,115600.0
2014-03-19 09:35:00,36.67,36.73,36.6,36.64,18800.0,31.4261,31.4775,31.3661,31.4004,18800.0
2014-03-19 09:40:00,36.65,36.65,36.56,36.6,11000.0,31.4089,31.4089,31.3318,31.3661,11000.0
2014-03-19 09:45:00,36.62,36.63,36.56,36.63,10200.0,31.3832,31.3918,31.3318,31.3918,10200.0
2014-03-19 09:50:00,36.63,36.65,36.62,36.65,8600.0,31.3918,31.4089,31.3832,31.4089,8600.0
2014-03-19 09:55:00,36.68,36.69,36.65,36.68,8400.0,31.4347,31.4432,31.4089,31.4347,8400.0
2014-03-19 10:00:00,36.68,36.69,36.6,36.62,11600.0,31.4347,31.4432,31.3661,31.3832,11600.0
2014-03-19 10:05:00,36.63,36.64,36.6,36.62,14400.0,31.3918,31.4004,31.3661,31.3832,14400.0
2014-03-19 10:10:00,36.62,36.64,36.61,36.62,17000.0,31.3832,31.4004,31.3747,31.3832,17000.0
2014-03-19 10:15:00,36.63,36.68,36.63,36.67,13200.0,31.3918,31.4347,31.3918,31.4261,13200.0
2014-03-19 10:20:00,36.67,36.76,36.67,36.76,12600.0,31.4261,31.5032,31.4261,31.5032,12600.0
2014-03-19 10:25:00,36.76,36.76,36.73,36.74,11400.0,31.5032,31.5032,31.4775,31.4861,11400.0
2014-03-19 10:30:00,36.73,36.75,36.73,36.74,7800.0,31.4775,31.4946,31.4775,31.4861,7800.0
2014-03-19 10:35:00,36.74,36.74,36.71,36.71,11200.0,31.4861,31.4861,31.4604,31.4604,11200.0
2014-03-19 10:40:00,36.71,36.73,36.67,36.68,10600.0,31.4604,31.4775,31.4261,31.4347,10600.0
2014-03-19 10:45:00,36.68,36.69,36.65,36.67,11000.0,31.4347,31.4432,31.4089,31.4261,11000.0
2014-03-19 10:50:00,36.67,36.69,36.64,36.65,13400.0,31.4261,31.4432,31.4004,31.4089,13400.0
2014-03-19 10:55:00,36.65,36.66,36.62,36.63,9600.0,31.4089,31.4175,31.3832,31.3918,9600.0
2014-03-19 11:00:00,36.63,36.63,36.6,36.62,12800.0,31.3918,31.3918,31.3661,31.3832,12800.0
2014-03-19 11:05:00,36.62,36.62,36.6,36.61,7400.0,31.3832,31.3832,31.3661,31.3747,7400.0
2014-03-19 11:10:00,36.62,36.62,36.58,36.6,21400.0,31.3832,31.3832,31.349,31.3661,21400.0
2014-03-19 11:15:00,36.6,36.6,36.56,36.56,26800.0,31.3661,31.3661,31.3318,31.3318,26800.0
2014-03-19 11:20:00,36.56,36.56,36.53,36.54,22600.0,31.3318,31.3318,31.3061,31.3147,22600.0
2014-03-19 11:25:00,36.55,36.59,36.55,36.59,60000.0,31.3232,31.3575,31.3232,31.3575,60000.0
2014-03-19 11:30:00,36.6,36.62,36.59,36.62,11800.0,31.3661,31.3832,31.3575,31.3832,11800.0
2014-03-19 11:35:00,36.62,36.63,36.6,36.6,11000.0,31.3832,31.3918,31.3661,31.3661,11000.0
2014-03-19 11:40:00,36.6,36.62,36.6,36.62,11600.0,31.3661,31.3832,31.3661,31.3832,11600.0
2014-03-19 11:45:00,36.63,36.64,36.61,36.62,12600.0,31.3918,31.4004,31.3747,31.3832,12600.0
2014-03-19 11:50:00,36.62,36.62,36.62,36.62,5200.0,31.3832,31.3832,31.3832,31.3832,5200.0
2014-03-19 11:55:00,36.63,36.64,36.62,36.63,14000.0,31.3918,31.4004,31.3832,31.3918,14000.0
2014-03-19 12:00:00,36.63,36.66,36.62,36.63,17200.0,31.3918,31.4175,31.3832,31.3918,17200.0
2014-03-19 12:05:00,36.63,36.63,36.61,36.63,12200.0,31.3918,31.3918,31.3747,31.3918,12200.0
2014-03-19 12:10:00,36.62,36.63,36.61,36.62,4600.0,31.3832,31.3918,31.3747,31.3832,4600.0
2014-03-19 12:15:00,36.63,36.63,36.6,36.63,19800.0,31.3918,31.3918,31.3661,31.3918,19800.0
2014-03-19 12:20:00,36.63,36.64,36.62,36.62,2400.0,31.3918,31.4004,31.3832,31.3832,2400.0
2014-03-19 12:25:00,36.63,36.63,36.62,36.62,9800.0,31.3918,31.3918,31.3832,31.3832,9800.0
2014-03-19 12:30:00,36.62,36.62,36.6,36.61,11200.0,31.3832,31.3832,31.3661,31.3747,11200.0
2014-03-19 12:35:00,36.61,36.61,36.58,36.58,14200.0,31.3747,31.3747,31.349,31.349,14200.0
2014-03-19 12:40:00,36.59,36.59,36.55,36.57,13800.0,31.3575,31.3575,31.3232,31.3404,13800.0
2014-03-19 12:45:00,36.57,36.58,36.57,36.58,10400.0,31.3404,31.349,31.3404,31.349,10400.0
2014-03-19 12:50:00,36.58,36.58,36.58,36.58,4400.0,31.349,31.349,31.349,31.349,4400.0
2014-03-19 12:55:00,36.58,36.59,36.58,36.59,6600.0,31.349,31.3575,31.349,31.3575,6600.0
2014-03-19 13:00:00,36.6,36.63,36.59,36.62,20000.0,31.3661,31.3918,31.3575,31.3832,20000.0
2014-03-19 13:05:00,36.62,36.63,36.62,36.62,14800.0,31.3832,31.3918,31.3832,31.3832,14800.0
2014-03-19 13:10:00,36.62,36.63,36.59,36.6,13400.0,31.3832,31.3918,31.3575,31.3661,13400.0
2014-03-19 13:15:00,36.59,36.59,36.57,36.57,7400.0,31.3575,31.3575,31.3404,31.3404,7400.0
2014-03-19 13:20:00,36.57,36.57,36.54,36.54,7400.0,31.3404,31.3404,31.3147,31.3147,7400.0
2014-03-19 13:25:00,36.56,36.58,36.55,36.56,16800.0,31.3318,31.349,31.3232,31.3318,16800.0
2014-03-19 13:30:00,36.57,36.57,36.53,36.54,7200.0,31.3404,31.3404,31.3061,31.3147,7200.0
2014-03-19 13:35:00,36.54,36.54,36.52,36.52,3400.0,31.3147,31.3147,31.2975,31.2975,3400.0
2014-03-19 13:40:00,36.52,36.52,36.5,36.5,8800.0,31.2975,31.2975,31.2804,31.2804,8800.0
2014-03-19 13:45:00,36.51,36.51,36.48,36.5,10000.0,31.289,31.289,31.2633,31.2804,10000.0
2014-03-19 13:50:00,36.5,36.52,36.49,36.52,4400.0,31.2804,31.2975,31.2718,31.2975,4400.0
2014-03-19 13:55:00,36.52,36.55,36.52,36.55,3000.0,31.2975,31.3232,31.2975,31.3232,3000.0
2014-03-19 14:00:00,36.54,36.54,36.33,36.41,53200.0,31.3147,31.3147,31.1347,31.2033,53200.0
2014-03-19 14:05:00,36.4,36.42,36.35,36.41,32000.0,31.1947,31.2118,31.1518,31.2033,32000.0
2014-03-19 14:10:00,36.42,36.44,36.38,36.42,19000.0,31.2118,31.229,31.1776,31.2118,19000.0
2014-03-19 14:15:00,36.41,36.47,36.41,36.47,12000.0,31.2033,31.2547,31.2033,31.2547,12000.0
2014-03-19 14:20:00,36.47,36.48,36.44,36.46,12600.0,31.2547,31.2633,31.229,31.2461,12600.0
2014-03-19 14:25:00,36.47,36.5,36.45,36.46,15800.0,31.2547,31.2804,31.2375,31.2461,15800.0
2014-03-19 14:30:00,36.48,36.51,36.46,36.47,15400.0,31.2633,31.289,31.2461,31.2547,15400.0
2014-03-19 14:35:00,36.48,36.48,36.45,36.46,9600.0,31.2633,31.2633,31.2375,31.2461,9600.0
2014-03-19 14:40:00,36.46,36.46,36.41,36.44,14800.0,31.2461,31.2461,31.2033,31.229,14800.0
2014-03-19 14:45:00,36.43,36.46,36.4,36.4,12400.0,31.2204,31.2461,31.1947,31.1947,12400.0
2014-03-19 14:50:00,36.4,36.45,36.4,36.43,41400.0,31.1947,31.2375,31.1947,31.2204,41400.0
2014-03-19 14:55:00,36.43,36.44,36.41,36.42,19000.0,31.2204,31.229,31.2033,31.2118,19000.0
2014-03-19 15:00:00,36.42,36.42,36.4,36.4,36600.0,31.2118,31.2118,31.1947,31.1947,36600.0
2014-03-19 15:05:00,36.4,36.4,36.22,36.22,41200.0,31.1947,31.1947,31.0404,31.0404,41200.0
2014-03-19 15:10:00,36.21,36.22,36.09,36.21,87000.0,31.0319,31.0404,30.929,31.0319,87000.0
2014-03-19 15:15:00,36.21,36.22,36.18,36.19,28800.0,31.0319,31.0404,31.0062,31.0147,28800.0
2014-03-19 15:20:00,36.21,36.27,36.2,36.25,37000.0,31.0319,31.0833,31.0233,31.0661,37000.0
2014-03-19 15:25:00,36.25,36.29,36.24,36.29,30000.0,31.0661,31.1004,31.0576,31.1004,30000.0
2014-03-19 15:30:00,36.27,36.33,36.26,36.33,17800.0,31.0833,31.1347,31.0747,31.1347,17800.0
2014-03-19 15:35:00,36.34,36.37,36.33,36.37,22800.0,31.1433,31.169,31.1347,31.169,22800.0
2014-03-19 15:40:00,36.37,36.39,36.35,36.37,43000.0,31.169,31.1861,31.1518,31.169,43000.0
2014-03-19 15:45:00,36.38,36.39,36.35,36.35,41800.0,31.1776,31.1861,31.1518,31.1518,41800.0
2014-03-19 15:50:00,36.35,36.38,36.33,36.35,86600.0,31.1518,31.1776,31.1347,31.1518,86600.0
2014-03-19 15:55:00,36.35,36.36,36.31,36.32,130400.0,31.1518,31.1604,31.1176,31.1261,130400.0
2014-03-20 09:30:00,36.15,36.43,36.15,36.43,24600.0,30.9805,31.2204,30.9805,31.2204,24600.0
2014-03-20 09:35:00,36.41,36.5,36.38,36.48,31400.0,31.2033,31.2804,31.1776,31.2633,31400.0
2014-03-20 09:40:00,36.52,36.52,36.36,36.37,29600.0,31.2975,31.2975,31.1604,31.169,29600.0
2014-03-20 09:45:00,36.37,36.47,36.37,36.43,19600.0,31.169,31.2547,31.169,31.2204,19600.0
2014-03-20 09:50:00,36.41,36.49,36.41,36.49,33400.0,31.2033,31.2718,31.2033,31.2718,33400.0
2014-03-20 09:55:00,36.46,36.51,36.41,36.44,17200.0,31.2461,31.289,31.2033,31.229,17200.0
2014-03-20 10:00:00,36.45,36.48,36.37,36.48,21400.0,31.2375,31.2633,31.169,31.2633,21400.0
2014-03-20 10:05:00,36.48,36.54,36.45,36.5,17600.0,31.2633,31.3147,31.2375,31.2804,17600.0
2014-03-20 10:10:00,36.49,36.49,36.41,36.45,26400.0,31.2718,31.2718,31.2033,31.2375,26400.0
2014-03-20 10:15:00,36.44,36.49,36.44,36.47,39400.0,31.229,31.2718,31.229,31.2547,39400.0
2014-03-20 10:20:00,36.47,36.5,36.45,36.45,17200.0,31.2547,31.2804,31.2375,31.2375,17200.0
2014-03-20 10:25:00,36.47,36.53,36.47,36.51,17200.0,31.2547,31.3061,31.2547,31.289,17200.0
2014-03-20 10:30:00,36.52,36.54,36.49,36.52,5600.0,31.2975,31.3147,31.2718,31.2975,5600.0
2014-03-20 10:35:00,36.51,36.51,36.43,36.43,12200.0,31.289,31.289,31.2204,31.2204,12200.0
2014-03-20 10:40:00,36.42,36.44,36.4,36.41,7400.0,31.2118,31.229,31.1947,31.2033,7400.0
2014-03-20 10:45:00,36.41,36.42,36.39,36.41,23800.0,31.2033,31.2118,31.1861,31.2033,23800.0
2014-03-20 10:50:00,36.42,36.42,36.38,36.38,16800.0,31.2118,31.2118,31.1776,31.1776,16800.0
2014-03-20 10:55:00,36.38,36.38,36.35,36.38,10800.0,31.1776,31.1776,31.1518,31.1776,10800.0
2014-03-20 11:00:00,36.4,36.4,36.35,36.38,14800.0,31.1947,31.1947,31.1518,31.1776,14800.0
2014-03-20 11:05:00,36.38,36.38,36.34,36.36,11000.0,31.1776,31.1776,31.1433,31.1604,11000.0
2014-03-20 11:10:00,36.36,36.37,36.31,36.31,11400.0,31.1604,31.169,31.1176,31.1176,11400.0
2014-03-20 11:15:00,36.31,36.33,36.3,36.31,9200.0,31.1176,31.1347,31.109,31.1176,9200.0
2014-03-20 11:20:00,36.31,36.31,36.23,36.26,13800.0,31.1176,31.1176,31.049,31.0747,13800.0
2014-03-20 11:25:00,36.3,36.31,36.29,36.3,8000.0,31.109,31.1176,31.1004,31.109,8000.0
2014-03-20 11:30:00,36.3,36.3,36.26,36.28,20200.0,31.109,31.109,31.0747,31.0919,20200.0
2014-03-20 11:35:00,36.27,36.27,36.2,36.23,18200.0,31.0833,31.0833,31.0233,31.049,18200.0
2014-03-20 11:40:00,36.23,36.24,36.2,36.21,8000.0,31.049,31.0576,31.0233,31.0319,8000.0
2014-03-20 11:45:00,36.2,36.29,36.2,36.27,20400.0,31.0233,31.1004,31.0233,31.0833,20400.0
2014-03-20 11:50:00,36.27,36.3,36.26,36.3,11000.0,31.0833,31.109,31.0747,31.109,11000.0
2014-03-20 11:55:00,36.27,36.31,36.27,36.31,9200.0,31.0833,31.1176,31.0833,31.1176,9200.0
2014-03-20 12:00:00,36.31,36.32,36.27,36.27,11200.0,31.1176,31.1261,31.0833,31.0833,11200.0
2014-03-20 12:05:00,36.28,36.3,36.27,36.3,7800.0,31.0919,31.109,31.0833,31.109,7800.0
2014-03-20 12:10:00,36.29,36.3,36.27,36.3,13600.0,31.1004,31.109,31.0833,31.109,13600.0
2014-03-20 12:15:00,36.31,36.34,36.31,36.33,22600.0,31.1176,31.1433,31.1176,31.1347,22600.0
2014-03-20 12:20:00,36.34,36.36,36.32,36.35,23600.0,31.1433,31.1604,31.1261,31.1518,23600.0
2014-03-20 12:25:00,36.35,36.36,36.33,36.35,13800.0,31.1518,31.1604,31.1347,31.1518,13800.0
2014-03-20 12:30:00,36.34,36.35,36.33,36.34,15600.0,31.1433,31.1518,31.1347,31.1433,15600.0
2014-03-20 12:35:00,36.34,36.34,36.32,36.32,13400.0,31.1433,31.1433,31.1261,31.1261,13400.0
2014-03-20 12:40:00,36.32,36.35,36.32,36.33,7800.0,31.1261,31.1518,31.1261,31.1347,7800.0
2014-03-20 12:45:00,36.33,36.35,36.32,36.35,21000.0,31.1347,31.1518,31.1261,31.1518,21000.0
2014-03-20 12:50:00,36.35,36.35,36.33,36.34,14600.0,31.1518,31.1518,31.1347,31.1433,14600.0
2014-03-20 12:55:00,36.34,36.35,36.34,36.34,13000.0,31.1433,31.1518,31.1433,31.1433,13000.0
2014-03-20 13:00:00,36.35,36.38,36.35,36.35,10200.0,31.1518,31.1776,31.1518,31.1518,10200.0
2014-03-20 13:05:00,36.34,36.35,36.33,36.33,13800.0,31.1433,31.1518,31.1347,31.1347,13800.0
2014-03-20 13:10:00,36.33,36.34,36.31,36.33,8800.0,31.1347,31.1433,31.1176,31.1347,8800.0
2014-03-20 13:15:00,36.32,36.33,36.31,36.31,4800.0,31.1261,31.1347,31.1176,31.1176,4800.0
2014-03-20 13:20:00,36.31,36.33,36.3,36.31,7400.0,31.1176,31.1347,31.109,31.1176,7400.0
2014-03-20 13:25:00,36.31,36.31,36.27,36.27,9200.0,31.1176,31.1176,31.0833,31.0833,9200.0
2014-03-20 13:30:00,36.27,36.3,36.27,36.29,10400.0,31.0833,31.109,31.0833,31.1004,10400.0
2014-03-20 13:35:00,36.29,36.3,36.25,36.26,34400.0,31.1004,31.109,31.0661,31.0747,34400.0
2014-03-20 13:40:00,36.25,36.27,36.24,36.25,68200.0,31.0661,31.0833,31.0576,31.0661,68200.0
2014-03-20 13:45:00,36.25,36.29,36.24,36.29,25400.0,31.0661,31.1004,31.0576,31.1004,25400.0
2014-03-20 13:50:00,36.29,36.3,36.27,36.27,21600.0,31.1004,31.109,31.0833,31.0833,21600.0
2014-03-20 13:55:00,36.27,36.32,36.27,36.32,7200.0,31.0833,31.1261,31.0833,31.1261,7200.0
2014-03-20 14:00:00,36.32,36.34,36.32,36.34,16400.0,31.1261,31.1433,31.1261,31.1433,16400.0
2014-03-20 14:05:00,36.34,36.34,36.31,36.31,12400.0,31.1433,31.1433,31.1176,31.1176,12400.0
2014-03-20 14:10:00,36.31,36.33,36.31,36.32,10000.0,31.1176,31.1347,31.1176,31.1261,10000.0
2014-03-20 14:15:00,36.31,36.33,36.31,36.33,10200.0,31.1176,31.1347,31.1176,31.1347,10200.0
2014-03-20 14:20:00,36.33,36.34,36.32,36.33,17200.0,31.1347,31.1433,31.1261,31.1347,17200.0
2014-03-20 14:25:00,36.32,36.34,36.32,36.33,4000.0,31.1261,31.1433,31.1261,31.1347,4000.0
2014-03-20 14:30:00,36.33,36.37,36.33,36.35,12400.0,31.1347,31.169,31.1347,31.1518,12400.0
2014-03-20 14:35:00,36.35,36.35,36.34,36.35,20200.0,31.1518,31.1518,31.1433,31.1518,20200.0
2014-03-20 14:40:00,36.34,36.34,36.33,36.33,27200.0,31.1433,31.1433,31.1347,31.1347,27200.0
2014-03-20 14:45:00,36.33,36.34,36.33,36.34,13600.0,31.1347,31.1433,31.1347,31.1433,13600.0
2014-03-20 14:50:00,36.34,36.36,36.34,36.35,19800.0,31.1433,31.1604,31.1433,31.1518,19800.0
2014-03-20 14:55:00,36.35,36.35,36.32,36.32,42800.0,31.1518,31.1518,31.1261,31.1261,42800.0
2014-03-20 15:00:00,36.31,36.33,36.3,36.31,34000.0,31.1176,31.1347,31.109,31.1176,34000.0
2014-03-20 15:05:00,36.31,36.31,36.26,36.3,70200.0,31.1176,31.1176,31.0747,31.109,70200.0
2014-03-20 15:10:00,36.29,36.31,36.26,36.29,47600.0,31.1004,31.1176,31.0747,31.1004,47600.0
2014-03-20 15:15:00,36.3,36.31,36.29,36.31,15200.0,31.109,31.1176,31.1004,31.1176,15200.0
2014-03-20 15:20:00,36.3,36.32,36.3,36.31,20600.0,31.109,31.1261,31.109,31.1176,20600.0
2014-03-20 15:25:00,36.31,36.31,36.27,36.28,29200.0,31.1176,31.1176,31.0833,31.0919,29200.0
2014-03-20 15:30:00,36.27,36.32,36.27,36.32,26200.0,31.0833,31.1261,31.0833,31.1261,26200.0
2014-03-20 15:35:00,36.32,36.35,36.32,36.35,16000.0,31.1261,31.1518,31.1261,31.1518,16000.0
2014-03-20 15:40:00,36.35,36.36,36.34,36.35,32600.0,31.1518,31.1604,31.1433,31.1518,32600.0
2014-03-20 15:45:00,36.35,36.36,36.3,36.33,45800.0,31.1518,31.1604,31.109,31.1347,45800.0
2014-03-20 15:50:00,36.33,36.35,36.32,36.33,39400.0,31.1347,31.1518,31.1261,31.1347,39400.0
2014-03-20 15:55:00,36.32,36.4,36.32,36.38,125000.0,31.1261,31.1947,31.1261,31.1776,125000.0
2014-03-21 09:30:00,36.44,36.74,36.43,36.63,907600.0,31.229,31.4861,31.2204,31.3918,907600.0
2014-03-21 09:35:00,36.62,36.62,36.54,36.56,24600.0,31.3832,31.3832,31.3147,31.3318,24600.0
2014-03-21 09:40:00,36.56,36.62,36.56,36.62,61800.0,31.3318,31.3832,31.3318,31.3832,61800.0
2014-03-21 09:45:00,36.61,36.63,36.58,36.59,37400.0,31.3747,31.3918,31.349,31.3575,37400.0
2014-03-21 09:50:00,36.59,36.6,36.57,36.57,24800.0,31.3575,31.3661,31.3404,31.3404,24800.0
2014-03-21 09:55:00,36.58,36.61,36.56,36.61,11600.0,31.349,31.3747,31.3318,31.3747,11600.0
2014-03-21 10:00:00,36.63,36.68,36.62,36.62,36600.0,31.3918,31.4347,31.3832,31.3832,36600.0
2014-03-21 10:05:00,36.62,36.67,36.6,36.63,34600.0,31.3832,31.4261,31.3661,31.3918,34600.0
2014-03-21 10:10:00,36.66,36.71,36.66,36.71,29400.0,31.4175,31.4604,31.4175,31.4604,29400.0
2014-03-21 10:15:00,36.69,36.7,36.67,36.67,12000.0,31.4432,31.4518,31.4261,31.4261,12000.0
2014-03-21 10:20:00,36.66,36.71,36.66,36.69,15800.0,31.4175,31.4604,31.4175,31.4432,15800.0
2014-03-21 10:25:00,36.71,36.71,36.67,36.71,34400.0,31.4604,31.4604,31.4261,31.4604,34400.0
2014-03-21 10:30:00,36.72,36.74,36.72,36.74,20600.0,31.4689,31.4861,31.4689,31.4861,20600.0
2014-03-21 10:35:00,36.74,36.74,36.73,36.73,17200.0,31.4861,31.4861,31.4775,31.4775,17200.0
2014-03-21 10:40:00,36.73,36.74,36.71,36.71,8600.0,31.4775,31.4861,31.4604,31.4604,8600.0
2014-03-21 10:45:00,36.71,36.74,36.71,36.72,14400.0,31.4604,31.4861,31.4604,31.4689,14400.0
2014-03-21 10:50:00,36.72,36.74,36.72,36.74,16200.0,31.4689,31.4861,31.4689,31.4861,16200.0
2014-03-21 10:55:00,36.74,36.77,36.74,36.74,55400.0,31.4861,31.5118,31.4861,31.4861,55400.0
2014-03-21 11:00:00,36.76,36.79,36.74,36.78,20800.0,31.5032,31.5289,31.4861,31.5204,20800.0
2014-03-21 11:05:00,36.77,36.79,36.76,36.77,31200.0,31.5118,31.5289,31.5032,31.5118,31200.0
2014-03-21 11:10:00,36.77,36.77,36.75,36.77,21000.0,31.5118,31.5118,31.4946,31.5118,21000.0
2014-03-21 11:15:00,36.76,36.77,36.76,36.77,27400.0,31.5032,31.5118,31.5032,31.5118,27400.0
2014-03-21 11:20:00,36.77,36.82,36.77,36.82,13400.0,31.5118,31.5546,31.5118,31.5546,13400.0
2014-03-21 11:25:00,36.83,36.83,36.81,36.82,30200.0,31.5632,31.5632,31.5461,31.5546,30200.0
2014-03-21 11:30:00,36.83,36.88,36.82,36.88,33400.0,31.5632,31.6061,31.5546,31.6061,33400.0
2014-03-21 11:35:00,36.88,36.88,36.85,36.88,17600.0,31.6061,31.6061,31.5803,31.6061,17600.0
2014-03-21 11:40:00,36.9,36.91,36.88,36.91,13800.0,31.6232,31.6318,31.6061,31.6318,13800.0
2014-03-21 11:45:00,36.92,36.94,36.91,36.93,11000.0,31.6403,31.6575,31.6318,31.6489,11000.0
2014-03-21 11:50:00,36.93,36.93,36.91,36.91,14000.0,31.6489,31.6489,31.6318,31.6318,14000.0
2014-03-21 11:55:00,36.91,36.92,36.91,36.91,26600.0,31.6318,31.6403,31.6318,31.6318,26600.0
2014-03-21 12:00:00,36.92,36.92,36.9,36.9,14600.0,31.6403,31.6403,31.6232,31.6232,14600.0
2014-03-21 12:05:00,36.91,36.94,36.91,36.94,8200.0,31.6318,31.6575,31.6318,31.6575,8200.0
2014-03-21 12:10:00,36.94,36.95,36.92,36.94,17400.0,31.6575,31.666,31.6403,31.6575,17400.0
2014-03-21 12:15:00,36.95,36.96,36.94,36.96,6400.0,31.666,31.6746,31.6575,31.6746,6400.0
2014-03-21 12:20:00,36.96,36.96,36.94,36.95,7400.0,31.6746,31.6746,31.6575,31.666,7400.0
2014-03-21 12:25:00,36.95,36.96,36.93,36.94,6400.0,31.666,31.6746,31.6489,31.6575,6400.0
2014-03-21 12:30:00,36.94,36.97,36.93,36.97,17600.0,31.6575,31.6832,31.6489,31.6832,17600.0
2014-03-21 12:35:00,36.96,36.97,36.94,36.97,5800.0,31.6746,31.6832,31.6575,31.6832,5800.0
2014-03-21 12:40:00,36.97,37.02,36.96,37.01,30400.0,31.6832,31.726,31.6746,31.7175,30400.0
2014-03-21 12:45:00,37.01,37.01,36.99,36.99,14000.0,31.7175,31.7175,31.7003,31.7003,14000.0
2014-03-21 12:50:00,36.99,36.99,36.96,36.97,14000.0,31.7003,31.7003,31.6746,31.6832,14000.0
2014-03-21 12:55:00,36.96,36.97,36.95,36.95,5400.0,31.6746,31.6832,31.666,31.666,5400.0
2014-03-21 13:00:00,36.95,36.95,36.92,36.94,20200.0,31.666,31.666,31.6403,31.6575,20200.0
2014-03-21 13:05:00,36.94,36.94,36.92,36.93,20800.0,31.6575,31.6575,31.6403,31.6489,20800.0
2014-03-21 13:10:00,36.94,36.95,36.91,36.95,70400.0,31.6575,31.666,31.6318,31.666,70400.0
2014-03-21 13:15:00,36.95,36.95,36.93,36.94,18800.0,31.666,31.666,31.6489,31.6575,18800.0
2014-03-21 13:20:00,36.95,36.95,36.88,36.88,11400.0,31.666,31.666,31.6061,31.6061,11400.0
2014-03-21 13:25:00,36.88,36.88,36.83,36.83,14200.0,31.6061,31.6061,31.5632,31.5632,14200.0
2014-03-21 13:30:00,36.83,36.83,36.8,36.8,30800.0,31.5632,31.5632,31.5375,31.5375,30800.0
2014-03-21 13:35:00,36.81,36.81,36.77,36.77,29800.0,31.5461,31.5461,31.5118,31.5118,29800.0
2014-03-21 13:40:00,36.77,36.79,36.77,36.77,28600.0,31.5118,31.5289,31.5118,31.5118,28600.0
2014-03-21 13:45:00,36.77,36.78,36.74,36.76,12800.0,31.5118,31.5204,31.4861,31.5032,12800.0
2014-03-21 13:50:00,36.76,36.79,36.76,36.78,12200.0,31.5032,31.5289,31.5032,31.5204,12200.0
2014-03-21 13:55:00,36.79,36.8,36.74,36.74,19600.0,31.5289,31.5375,31.4861,31.4861,19600.0
2014-03-21 14:00:00,36.74,36.75,36.72,36.73,18800.0,31.4861,31.4946,31.4689,31.4775,18800.0
2014-03-21 14:05:00,36.74,36.77,36.74,36.77,15200.0,31.4861,31.5118,31.4861,31.5118,15200.0
2014-03-21 14:10:00,36.77,36.77,36.72,36.73,24400.0,31.5118,31.5118,31.4689,31.4775,24400.0
2014-03-21 14:15:00,36.72,36.77,36.72,36.73,17600.0,31.4689,31.5118,31.4689,31.4775,17600.0
2014-03-21 14:20:00,36.73,36.74,36.69,36.7,26800.0,31.4775,31.4861,31.4432,31.4518,26800.0
2014-03-21 14:25:00,36.69,36.7,36.67,36.67,15600.0,31.4432,31.4518,31.4261,31.4261,15600.0
2014-03-21 14:30:00,36.67,36.67,36.61,36.63,18800.0,31.4261,31.4261,31.3747,31.3918,18800.0
2014-03-21 14:35:00,36.63,36.69,36.63,36.69,10600.0,31.3918,31.4432,31.3918,31.4432,10600.0
2014-03-21 14:40:00,36.69,36.71,36.67,36.71,27000.0,31.4432,31.4604,31.4261,31.4604,27000.0
2014-03-21 14:45:00,36.71,36.74,36.7,36.7,28400.0,31.4604,31.4861,31.4518,31.4518,28400.0
2014-03-21 14:50:00,36.7,36.72,36.67,36.68,48000.0,31.4518,31.4689,31.4261,31.4347,48000.0
2014-03-21 14:55:00,36.68,36.71,36.67,36.71,15000.0,31.4347,31.4604,31.4261,31.4604,15000.0
2014-03-21 15:00:00,36.71,36.71,36.63,36.64,30800.0,31.4604,31.4604,31.3918,31.4004,30800.0
2014-03-21 15:05:00,36.64,36.68,36.63,36.66,24800.0,31.4004,31.4347,31.3918,31.4175,24800.0
2014-03-21 15:10:00,36.67,36.69,36.63,36.63,33400.0,31.4261,31.4432,31.3918,31.3918,33400.0
2014-03-21 15:15:00,36.63,36.65,36.62,36.63,37600.0,31.3918,31.4089,31.3832,31.3918,37600.0
2014-03-21 15:20:00,36.64,36.65,36.62,36.65,24600.0,31.4004,31.4089,31.3832,31.4089,24600.0
2014-03-21 15:25:00,36.66,36.69,36.63,36.69,27600.0,31.4175,31.4432,31.3918,31.4432,27600.0
2014-03-21 15:30:00,36.68,36.68,36.63,36.63,31600.0,31.4347,31.4347,31.3918,31.3918,31600.0
2014-03-21 15:35:00,36.63,36.63,36.56,36.57,62800.0,31.3918,31.3918,31.3318,31.3404,62800.0
2014-03-21 15:40:00,36.57,36.62,36.55,36.62,61200.0,31.3404,31.3832,31.3232,31.3832,61200.0
2014-03-21 15:45:00,36.62,36.64,36.6,36.64,109400.0,31.3832,31.4004,31.3661,31.4004,109400.0
2014-03-21 15:50:00,36.64,36.64,36.45,36.56,347800.0,31.4004,31.4004,31.2375,31.3318,347800.0
2014-03-21 15:55:00,36.57,36.59,36.51,36.51,359400.0,31.3404,31.3575,31.289,31.289,359400.0
2014-03-24 09:30:00,37.05,37.21,36.96,37.02,107200.0,31.7517,31.8889,31.6746,31.726,107200.0
2014-03-24 09:35:00,37.08,37.08,36.82,36.84,82800.0,31.7775,31.7775,31.5546,31.5718,82800.0
2014-03-24 09:40:00,36.87,36.91,36.79,36.88,45800.0,31.5975,31.6318,31.5289,31.6061,45800.0
2014-03-24 09:45:00,36.88,36.97,36.87,36.94,35400.0,31.6061,31.6832,31.5975,31.6575,35400.0
2014-03-24 09:50:00,36.9,36.95,36.87,36.88,39200.0,31.6232,31.666,31.5975,31.6061,39200.0
2014-03-24 09:55:00,36.91,36.91,36.82,36.84,67800.0,31.6318,31.6318,31.5546,31.5718,67800.0
2014-03-24 10:00:00,36.85,36.87,36.71,36.71,58200.0,31.5803,31.5975,31.4604,31.4604,58200.0
2014-03-24 10:05:00,36.7,36.7,36.59,36.65,69800.0,31.4518,31.4518,31.3575,31.4089,69800.0
2014-03-24 10:10:00,36.65,36.73,36.65,36.7,54800.0,31.4089,31.4775,31.4089,31.4518,54800.0
2014-03-24 10:15:00,36.7,36.75,36.69,36.73,25200.0,31.4518,31.4946,31.4432,31.4775,25200.0
2014-03-24 10:20:00,36.74,36.74,36.7,36.71,16000.0,31.4861,31.4861,31.4518,31.4604,16000.0
2014-03-24 10:25:00,36.71,36.72,36.62,36.62,48400.0,31.4604,31.4689,31.3832,31.3832,48400.0
2014-03-24 10:30:00,36.62,36.62,36.5,36.53,49400.0,31.3832,31.3832,31.2804,31.3061,49400.0
2014-03-24 10:35:00,36.53,36.64,36.52,36.63,21000.0,31.3061,31.4004,31.2975,31.3918,21000.0
2014-03-24 10:40:00,36.63,36.65,36.61,36.61,15400.0,31.3918,31.4089,31.3747,31.3747,15400.0
2014-03-24 10:45:00,36.6,36.63,36.58,36.58,23800.0,31.3661,31.3918,31.349,31.349,23800.0
2014-03-24 10:50:00,36.58,36.6,36.54,36.55,33800.0,31.349,31.3661,31.3147,31.3232,33800.0
2014-03-24 10:55:00,36.55,36.56,36.52,36.54,19800.0,31.3232,31.3318,31.2975,31.3147,19800.0
2014-03-24 11:00:00,36.54,36.54,36.43,36.49,36200.0,31.3147,31.3147,31.2204,31.2718,36200.0
2014-03-24 11:05:00,36.49,36.49,36.46,36.49,22600.0,31.2718,31.2718,31.2461,31.2718,22600.0
2014-03-24 11:10:00,36.49,36.51,36.43,36.51,25600.0,31.2718,31.289,31.2204,31.289,25600.0
2014-03-24 11:15:00,36.51,36.51,36.44,36.44,23400.0,31.289,31.289,31.229,31.229,23400.0
2014-03-24 11:20:00,36.44,36.45,36.41,36.42,22400.0,31.229,31.2375,31.2033,31.2118,22400.0
2014-03-24 11:25:00,36.44,36.46,36.41,36.42,23400.0,31.229,31.2461,31.2033,31.2118,23400.0
2014-03-24 11:30:00,36.42,36.43,36.38,36.42,26200.0,31.2118,31.2204,31.1776,31.2118,26200.0
2014-03-24 11:35:00,36.43,36.44,36.4,36.41,20200.0,31.2204,31.229,31.1947,31.2033,20200.0
2014-03-24 11:40:00,36.41,36.42,36.34,36.36,14800.0,31.2033,31.2118,31.1433,31.1604,14800.0
2014-03-24 11:45:00,36.38,36.38,36.29,36.32,21200.0,31.1776,31.1776,31.1004,31.1261,21200.0
2014-03-24 11:50:00,36.32,36.36,36.3,36.35,13600.0,31.1261,31.1604,31.109,31.1518,13600.0
2014-03-24 11:55:00,36.37,36.38,36.33,36.35,17400.0,31.169,31.1776,31.1347,31.1518,17400.0
2014-03-24 12:00:00,36.35,36.41,36.35,36.39,19800.0,31.1518,31.2033,31.1518,31.1861,19800.0
2014-03-24 12:05:00,36.41,36.41,36.37,36.38,16400.0,31.2033,31.2033,31.169,31.1776,16400.0
2014-03-24 12:10:00,36.38,36.42,36.35,36.4,28000.0,31.1776,31.2118,31.1518,31.1947,28000.0
2014-03-24 12:15:00,36.4,36.43,36.4,36.42,14600.0,31.1947,31.2204,31.1947,31.2118,14600.0
2014-03-24 12:20:00,36.43,36.45,36.41,36.44,9400.0,31.2204,31.2375,31.2033,31.229,9400.0
2014-03-24 12:25:00,36.44,36.46,36.42,36.43,47400.0,31.229,31.2461,31.2118,31.2204,47400.0
2014-03-24 12:30:00,36.45,36.47,36.43,36.44,35400.0,31.2375,31.2547,31.2204,31.229,35400.0
2014-03-24 12:35:00,36.45,36.48,36.43,36.45,24000.0,31.2375,31.2633,31.2204,31.2375,24000.0
2014-03-24 12:40:00,36.45,36.47,36.42,36.47,25600.0,31.2375,31.2547,31.2118,31.2547,25600.0
2014-03-24 12:45:00,36.46,36.49,36.45,36.49,20200.0,31.2461,31.2718,31.2375,31.2718,20200.0
2014-03-24 12:50:00,36.49,36.49,36.45,36.46,25000.0,31.2718,31.2718,31.2375,31.2461,25000.0
2014-03-24 12:55:00,36.46,36.47,36.46,36.46,19000.0,31.2461,31.2547,31.2461,31.2461,19000.0
2014-03-24 13:00:00,36.46,36.52,36.46,36.5,71200.0,31.2461,31.2975,31.2461,31.2804,71200.0
2014-03-24 13:05:00,36.5,36.51,36.48,36.49,33000.0,31.2804,31.289,31.2633,31.2718,33000.0
2014-03-24 13:10:00,36.5,36.51,36.48,36.49,44800.0,31.2804,31.289,31.2633,31.2718,44800.0
2014-03-24 13:15:00,36.49,36.51,36.47,36.49,17200.0,31.2718,31.289,31.2547,31.2718,17200.0
2014-03-24 13:20:00,36.51,36.53,36.49,36.49,9000.0,31.289,31.3061,31.2718,31.2718,9000.0
2014-03-24 13:25:00,36.49,36.52,36.47,36.5,10000.0,31.2718,31.2975,31.2547,31.2804,10000.0
2014-03-24 13:30:00,36.52,36.54,36.51,36.54,8600.0,31.2975,31.3147,31.289,31.3147,8600.0
2014-03-24 13:35:00,36.54,36.56,36.5,36.52,26200.0,31.3147,31.3318,31.2804,31.2975,26200.0
2014-03-24 13:40:00,36.54,36.57,36.52,36.56,40400.0,31.3147,31.3404,31.2975,31.3318,40400.0
2014-03-24 13:45:00,36.56,36.58,36.54,36.57,47000.0,31.3318,31.349,31.3147,31.3404,47000.0
2014-03-24 13:50:00,36.57,36.63,36.56,36.62,60600.0,31.3404,31.3918,31.3318,31.3832,60600.0
2014-03-24 13:55:00,36.63,36.66,36.63,36.65,43200.0,31.3918,31.4175,31.3918,31.4089,43200.0
2014-03-24 14:00:00,36.65,36.69,36.65,36.68,38400.0,31.4089,31.4432,31.4089,31.4347,38400.0
2014-03-24 14:05:00,36.68,36.69,36.66,36.66,39800.0,31.4347,31.4432,31.4175,31.4175,39800.0
2014-03-24 14:10:00,36.66,36.69,36.66,36.67,46400.0,31.4175,31.4432,31.4175,31.4261,46400.0
2014-03-24 14:15:00,36.67,36.67,36.6,36.6,32000.0,31.4261,31.4261,31.3661,31.3661,32000.0
2014-03-24 14:20:00,36.61,36.63,36.59,36.6,34600.0,31.3747,31.3918,31.3575,31.3661,34600.0
2014-03-24 14:25:00,36.6,36.66,36.59,36.64,35000.0,31.3661,31.4175,31.3575,31.4004,35000.0
2014-03-24 14:30:00,36.65,36.66,36.62,36.62,31600.0,31.4089,31.4175,31.3832,31.3832,31600.0
2014-03-24 14:35:00,36.62,36.63,36.6,36.6,23800.0,31.3832,31.3918,31.3661,31.3661,23800.0
2014-03-24 14:40:00,36.6,36.69,36.6,36.69,82600.0,31.3661,31.4432,31.3661,31.4432,82600.0
2014-03-24 14:45:00,36.69,36.72,36.68,36.68,33800.0,31.4432,31.4689,31.4347,31.4347,33800.0
2014-03-24 14:50:00,36.69,36.69,36.63,36.63,18400.0,31.4432,31.4432,31.3918,31.3918,18400.0
2014-03-24 14:55:00,36.63,36.64,36.63,36.63,19000.0,31.3918,31.4004,31.3918,31.3918,19000.0
2014-03-24 15:00:00,36.63,36.64,36.59,36.6,33000.0,31.3918,31.4004,31.3575,31.3661,33000.0
2014-03-24 15:05:00,36.6,36.62,36.58,36.58,31400.0,31.3661,31.3832,31.349,31.349,31400.0
2014-03-24 15:10:00,36.58,36.58,36.54,36.55,25200.0,31.349,31.349,31.3147,31.3232,25200.0
2014-03-24 15:15:00,36.56,36.58,36.55,36.57,21400.0,31.3318,31.349,31.3232,31.3404,21400.0
2014-03-24 15:20:00,36.57,36.6,36.56,36.57,25000.0,31.3404,31.3661,31.3318,31.3404,25000.0
2014-03-24 15:25:00,36.57,36.61,36.57,36.61,35000.0,31.3404,31.3747,31.3404,31.3747,35000.0
2014-03-24 15:30:00,36.62,36.67,36.62,36.65,55200.0,31.3832,31.4261,31.3832,31.4089,55200.0
2014-03-24 15:35:00,36.65,36.65,36.6,36.62,29000.0,31.4089,31.4089,31.3661,31.3832,29000.0
2014-03-24 15:40:00,36.62,36.63,36.6,36.63,39000.0,31.3832,31.3918,31.3661,31.3918,39000.0
2014-03-24 15:45:00,36.63,36.68,36.63,36.67,120600.0,31.3918,31.4347,31.3918,31.4261,120600.0
2014-03-24 15:50:00,36.67,36.69,36.66,36.67,190200.0,31.4261,31.4432,31.4175,31.4261,190200.0
2014-03-24 15:55:00,36.66,36.67,36.6,36.65,202400.0,31.4175,31.4261,31.3661,31.4089,202400.0
2014-03-25 09:30:00,36.7,36.86,36.55,36.85,45400.0,31.4518,31.5889,31.3232,31.5803,45400.0
2014-03-25 09:35:00,36.84,36.85,36.66,36.66,37000.0,31.5718,31.5803,31.4175,31.4175,37000.0
2014-03-25 09:40:00,36.66,36.84,36.65,36.77,223200.0,31.4175,31.5718,31.4089,31.5118,223200.0
2014-03-25 09:45:00,36.77,36.83,36.77,36.77,83400.0,31.5118,31.5632,31.5118,31.5118,83400.0
2014-03-25 09:50:00,36.79,36.79,36.7,36.71,44000.0,31.5289,31.5289,31.4518,31.4604,44000.0
2014-03-25 09:55:00,36.7,36.74,36.66,36.7,36200.0,31.4518,31.4861,31.4175,31.4518,36200.0
2014-03-25 10:00:00,36.7,36.76,36.6,36.6,52400.0,31.4518,31.5032,31.3661,31.3661,52400.0
2014-03-25 10:05:00,36.6,36.62,36.47,36.52,91000.0,31.3661,31.3832,31.2547,31.2975,91000.0
2014-03-25 10:10:00,36.52,36.6,36.49,36.49,31600.0,31.2975,31.3661,31.2718,31.2718,31600.0
2014-03-25 10:15:00,36.51,36.51,36.38,36.38,47800.0,31.289,31.289,31.1776,31.1776,47800.0
2014-03-25 10:20:00,36.38,36.43,36.36,36.37,107200.0,31.1776,31.2204,31.1604,31.169,107200.0
2014-03-25 10:25:00,36.38,36.39,36.31,36.31,78600.0,31.1776,31.1861,31.1176,31.1176,78600.0
2014-03-25 10:30:00,36.32,36.33,36.27,36.28,63000.0,31.1261,31.1347,31.0833,31.0919,63000.0
2014-03-25 10:35:00,36.27,36.29,36.24,36.24,39400.0,31.0833,31.1004,31.0576,31.0576,39400.0
2014-03-25 10:40:00,36.24,36.26,36.22,36.22,19800.0,31.0576,31.0747,31.0404,31.0404,19800.0
2014-03-25 10:45:00,36.21,36.24,36.19,36.19,15600.0,31.0319,31.0576,31.0147,31.0147,15600.0
2014-03-25 10:50:00,36.18,36.24,36.18,36.22,27600.0,31.0062,31.0576,31.0062,31.0404,27600.0
2014-03-25 10:55:00,36.2,36.25,36.18,36.24,28200.0,31.0233,31.0661,31.0062,31.0576,28200.0
2014-03-25 11:00:00,36.25,36.26,36.21,36.21,22000.0,31.0661,31.0747,31.0319,31.0319,22000.0
2014-03-25 11:05:00,36.2,36.2,36.12,36.13,19000.0,31.0233,31.0233,30.9547,30.9633,19000.0
2014-03-25 11:10:00,36.13,36.15,36.1,36.13,16800.0,30.9633,30.9805,30.9376,30.9633,16800.0
2014-03-25 11:15:00,36.15,36.18,36.13,36.17,10200.0,30.9805,31.0062,30.9633,30.9976,10200.0
2014-03-25 11:20:00,36.18,36.2,36.17,36.2,9000.0,31.0062,31.0233,30.9976,31.0233,9000.0
2014-03-25 11:25:00,36.21,36.21,36.16,36.17,19200.0,31.0319,31.0319,30.989,30.9976,19200.0
2014-03-25 11:30:00,36.17,36.18,36.06,36.06,75600.0,30.9976,31.0062,30.9033,30.9033,75600.0
2014-03-25 11:35:00,36.06,36.1,36.03,36.08,34000.0,30.9033,30.9376,30.8776,30.9205,34000.0
2014-03-25 11:40:00,36.08,36.1,36.06,36.06,18000.0,30.9205,30.9376,30.9033,30.9033,18000.0
2014-03-25 11:45:00,36.06,36.06,36.03,36.04,30400.0,30.9033,30.9033,30.8776,30.8862,30400.0
2014-03-25 11:50:00,36.05,36.08,36.04,36.05,12600.0,30.8948,30.9205,30.8862,30.8948,12600.0
2014-03-25 11:55:00,36.04,36.09,36.03,36.09,14600.0,30.8862,30.929,30.8776,30.929,14600.0
2014-03-25 12:00:00,36.08,36.08,35.99,36.03,39600.0,30.9205,30.9205,30.8433,30.8776,39600.0
2014-03-25 12:05:00,36.04,36.1,36.02,36.1,27000.0,30.8862,30.9376,30.869,30.9376,27000.0
2014-03-25 12:10:00,36.1,36.11,35.98,35.98,16200.0,30.9376,30.9462,30.8348,30.8348,16200.0
2014-03-25 12:15:00,35.98,35.99,35.96,35.96,9200.0,30.8348,30.8433,30.8176,30.8176,9200.0
2014-03-25 12:20:00,35.96,35.96,35.91,35.93,71400.0,30.8176,30.8176,30.7748,30.7919,71400.0
2014-03-25 12:25:00,35.94,35.94,35.88,35.91,9000.0,30.8005,30.8005,30.7491,30.7748,9000.0
2014-03-25 12:30:00,35.91,35.92,35.9,35.91,13400.0,30.7748,30.7833,30.7662,30.7748,13400.0
2014-03-25 12:35:00,35.91,35.94,35.89,35.92,21000.0,30.7748,30.8005,30.7576,30.7833,21000.0
2014-03-25 12:40:00,35.93,35.94,35.92,35.92,19000.0,30.7919,30.8005,30.7833,30.7833,19000.0
2014-03-25 12:45:00,35.92,35.94,35.9,35.92,18600.0,30.7833,30.8005,30.7662,30.7833,18600.0
2014-03-25 12:50:00,35.92,35.95,35.89,35.89,11800.0,30.7833,30.8091,30.7576,30.7576,11800.0
2014-03-25 12:55:00,35.9,35.93,35.9,35.93,12400.0,30.7662,30.7919,30.7662,30.7919,12400.0
2014-03-25 13:00:00,35.92,35.92,35.88,35.89,16800.0,30.7833,30.7833,30.7491,30.7576,16800.0
2014-03-25 13:05:00,35.89,35.92,35.89,35.92,5600.0,30.7576,30.7833,30.7576,30.7833,5600.0
2014-03-25 13:10:00,35.92,35.92,35.83,35.85,24400.0,30.7833,30.7833,30.7062,30.7234,24400.0
2014-03-25 13:15:00,35.85,35.85,35.84,35.85,9400.0,30.7234,30.7234,30.7148,30.7234,9400.0
2014-03-25 13:20:00,35.85,35.91,35.85,35.9,15400.0,30.7234,30.7748,30.7234,30.7662,15400.0
2014-03-25 13:25:00,35.9,35.93,35.9,35.92,28800.0,30.7662,30.7919,30.7662,30.7833,28800.0
2014-03-25 13:30:00,35.93,35.95,35.91,35.91,13200.0,30.7919,30.8091,30.7748,30.7748,13200.0
2014-03-25 13:35:00,35.9,35.9,35.88,35.9,16000.0,30.7662,30.7662,30.7491,30.7662,16000.0
2014-03-25 13:40:00,35.92,35.94,35.91,35.94,21400.0,30.7833,30.8005,30.7748,30.8005,21400.0
2014-03-25 13:45:00,35.93,35.94,35.88,35.88,14000.0,30.7919,30.8005,30.7491,30.7491,14000.0
2014-03-25 13:50:00,35.89,35.93,35.87,35.88,44400.0,30.7576,30.7919,30.7405,30.7491,44400.0
2014-03-25 13:55:00,35.87,35.88,35.85,35.88,11400.0,30.7405,30.7491,30.7234,30.7491,11400.0
2014-03-25 14:00:00,35.87,35.9,35.87,35.87,60800.0,30.7405,30.7662,30.7405,30.7405,60800.0
2014-03-25 14:05:00,35.88,35.92,35.88,35.92,17400.0,30.7491,30.7833,30.7491,30.7833,17400.0
2014-03-25 14:10:00,35.92,35.93,35.9,35.91,43000.0,30.7833,30.7919,30.7662,30.7748,43000.0
2014-03-25 14:15:00,35.91,35.91,35.82,35.82,19800.0,30.7748,30.7748,30.6976,30.6976,19800.0
2014-03-25 14:20:00,35.82,35.86,35.82,35.86,19600.0,30.6976,30.7319,30.6976,30.7319,19600.0
2014-03-25 14:25:00,35.86,35.86,35.81,35.85,46800.0,30.7319,30.7319,30.6891,30.7234,46800.0
2014-03-25 14:30:00,35.85,35.88,35.85,35.88,40800.0,30.7234,30.7491,30.7234,30.7491,40800.0
2014-03-25 14:35:00,35.88,35.89,35.87,35.87,100400.0,30.7491,30.7576,30.7405,30.7405,100400.0
2014-03-25 14:40:00,35.87,35.88,35.86,35.87,36400.0,30.7405,30.7491,30.7319,30.7405,36400.0
2014-03-25 14:45:00,35.87,35.87,35.83,35.84,26800.0,30.7405,30.7405,30.7062,30.7148,26800.0
2014-03-25 14:50:00,35.83,35.84,35.81,35.81,36200.0,30.7062,30.7148,30.6891,30.6891,36200.0
2014-03-25 14:55:00,35.81,35.82,35.81,35.82,31200.0,30.6891,30.6976,30.6891,30.6976,31200.0
2014-03-25 15:00:00,35.82,35.84,35.81,35.82,37200.0,30.6976,30.7148,30.6891,30.6976,37200.0
2014-03-25 15:05:00,35.82,35.83,35.8,35.83,44200.0,30.6976,30.7062,30.6805,30.7062,44200.0
2014-03-25 15:10:00,35.83,35.87,35.83,35.87,33400.0,30.7062,30.7405,30.7062,30.7405,33400.0
2014-03-25 15:15:00,35.87,35.88,35.85,35.85,72000.0,30.7405,30.7491,30.7234,30.7234,72000.0
2014-03-25 15:20:00,35.87,35.91,35.85,35.85,50600.0,30.7405,30.7748,30.7234,30.7234,50600.0
2014-03-25 15:25:00,35.86,35.87,35.83,35.83,38400.0,30.7319,30.7405,30.7062,30.7062,38400.0
2014-03-25 15:30:00,35.84,35.85,35.82,35.84,57200.0,30.7148,30.7234,30.6976,30.7148,57200.0
2014-03-25 15:35:00,35.84,35.85,35.83,35.83,56800.0,30.7148,30.7234,30.7062,30.7062,56800.0
2014-03-25 15:40:00,35.84,35.85,35.82,35.82,42600.0,30.7148,30.7234,30.6976,30.6976,42600.0
2014-03-25 15:45:00,35.83,35.83,35.79,35.81,93200.0,30.7062,30.7062,30.6719,30.6891,93200.0
2014-03-25 15:50:00,35.81,35.85,35.79,35.85,124000.0,30.6891,30.7234,30.6719,30.7234,124000.0
2014-03-25 15:55:00,35.85,35.86,35.81,35.84,232200.0,30.7234,30.7319,30.6891,30.7148,232200.0
2014-03-26 09:30:00,35.91,36.16,35.91,35.99,54000.0,30.7748,30.989,30.7748,30.8433,54000.0
2014-03-26 09:35:00,35.95,35.95,35.88,35.95,34400.0,30.8091,30.8091,30.7491,30.8091,34400.0
2014-03-26 09:40:00,35.98,36.06,35.98,36.0,13400.0,30.8348,30.9033,30.8348,30.8519,13400.0
2014-03-26 09:45:00,36.03,36.03,35.89,35.99,19000.0,30.8776,30.8776,30.7576,30.8433,19000.0
2014-03-26 09:50:00,35.98,35.98,35.92,35.93,21600.0,30.8348,30.8348,30.7833,30.7919,21600.0
2014-03-26 09:55:00,35.94,36.02,35.93,35.93,12600.0,30.8005,30.869,30.7919,30.7919,12600.0
2014-03-26 10:00:00,35.94,35.97,35.9,35.97,14400.0,30.8005,30.8262,30.7662,30.8262,14400.0
2014-03-26 10:05:00,35.96,36.03,35.93,35.96,13800.0,30.8176,30.8776,30.7919,30.8176,13800.0
2014-03-26 10:10:00,35.96,36.01,35.96,35.97,5600.0,30.8176,30.8605,30.8176,30.8262,5600.0
2014-03-26 10:15:00,35.97,35.97,35.93,35.93,13600.0,30.8262,30.8262,30.7919,30.7919,13600.0
2014-03-26 10:20:00,35.92,35.94,35.9,35.91,6800.0,30.7833,30.8005,30.7662,30.7748,6800.0
2014-03-26 10:25:00,35.91,35.92,35.87,35.89,16200.0,30.7748,30.7833,30.7405,30.7576,16200.0
2014-03-26 10:30:00,35.88,35.89,35.85,35.86,8800.0,30.7491,30.7576,30.7234,30.7319,8800.0
2014-03-26 10:35:00,35.86,35.88,35.83,35.86,18400.0,30.7319,30.7491,30.7062,30.7319,18400.0
2014-03-26 10:40:00,35.86,35.86,35.8,35.8,9200.0,30.7319,30.7319,30.6805,30.6805,9200.0
2014-03-26 10:45:00,35.8,35.8,35.76,35.77,19400.0,30.6805,30.6805,30.6462,30.6548,19400.0
2014-03-26 10:50:00,35.77,35.83,35.74,35.75,38200.0,30.6548,30.7062,30.6291,30.6377,38200.0
2014-03-26 10:55:00,35.76,35.77,35.71,35.71,33400.0,30.6462,30.6548,30.6034,30.6034,33400.0
2014-03-26 11:00:00,35.7,35.72,35.7,35.72,39200.0,30.5948,30.6119,30.5948,30.6119,39200.0
2014-03-26 11:05:00,35.72,35.72,35.7,35.71,11200.0,30.6119,30.6119,30.5948,30.6034,11200.0
2014-03-26 11:10:00,35.71,35.73,35.68,35.7,32200.0,30.6034,30.6205,30.5777,30.5948,32200.0
2014-03-26 11:15:00,35.69,35.7,35.67,35.69,20600.0,30.5862,30.5948,30.5691,30.5862,20600.0
2014-03-26 11:20:00,35.69,35.7,35.68,35.68,22200.0,30.5862,30.5948,30.5777,30.5777,22200.0
2014-03-26 11:25:00,35.68,35.69,35.66,35.69,21800.0,30.5777,30.5862,30.5605,30.5862,21800.0
2014-03-26 11:30:00,35.68,35.68,35.64,35.66,21000.0,30.5777,30.5777,30.5434,30.5605,21000.0
2014-03-26 11:35:00,35.66,35.68,35.66,35.67,13400.0,30.5605,30.5777,30.5605,30.5691,13400.0
2014-03-26 11:40:00,35.68,35.69,35.66,35.68,18600.0,30.5777,30.5862,30.5605,30.5777,18600.0
2014-03-26 11:45:00,35.69,35.69,35.66,35.67,13400.0,30.5862,30.5862,30.5605,30.5691,13400.0
2014-03-26 11:50:00,35.66,35.7,35.65,35.65,25200.0,30.5605,30.5948,30.552,30.552,25200.0
2014-03-26 11:55:00,35.65,35.69,35.64,35.69,13600.0,30.552,30.5862,30.5434,30.5862,13600.0
2014-03-26 12:00:00,35.68,35.68,35.65,35.66,20400.0,30.5777,30.5777,30.552,30.5605,20400.0
2014-03-26 12:05:00,35.66,35.69,35.64,35.69,28800.0,30.5605,30.5862,30.5434,30.5862,28800.0
2014-03-26 12:10:00,35.69,35.69,35.66,35.69,13200.0,30.5862,30.5862,30.5605,30.5862,13200.0
2014-03-26 12:15:00,35.69,35.69,35.66,35.68,13200.0,30.5862,30.5862,30.5605,30.5777,13200.0
2014-03-26 12:20:00,35.68,35.69,35.66,35.68,11200.0,30.5777,30.5862,30.5605,30.5777,11200.0
2014-03-26 12:25:00,35.67,35.68,35.67,35.68,5200.0,30.5691,30.5777,30.5691,30.5777,5200.0
2014-03-26 12:30:00,35.67,35.69,35.65,35.69,13800.0,30.5691,30.5862,30.552,30.5862,13800.0
2014-03-26 12:35:00,35.68,35.7,35.65,35.69,23400.0,30.5777,30.5948,30.552,30.5862,23400.0
2014-03-26 12:40:00,35.69,35.7,35.68,35.68,5000.0,30.5862,30.5948,30.5777,30.5777,5000.0
2014-03-26 12:45:00,35.67,35.7,35.67,35.69,13600.0,30.5691,30.5948,30.5691,30.5862,13600.0
2014-03-26 12:50:00,35.7,35.73,35.7,35.71,7400.0,30.5948,30.6205,30.5948,30.6034,7400.0
2014-03-26 12:55:00,35.71,35.71,35.69,35.69,8000.0,30.6034,30.6034,30.5862,30.5862,8000.0
2014-03-26 13:00:00,35.69,35.72,35.69,35.69,9800.0,30.5862,30.6119,30.5862,30.5862,9800.0
2014-03-26 13:05:00,35.69,35.7,35.67,35.7,18800.0,30.5862,30.5948,30.5691,30.5948,18800.0
2014-03-26 13:10:00,35.69,35.69,35.67,35.68,8600.0,30.5862,30.5862,30.5691,30.5777,8600.0
2014-03-26 13:15:00,35.68,35.71,35.67,35.71,17800.0,30.5777,30.6034,30.5691,30.6034,17800.0
2014-03-26 13:20:00,35.71,35.73,35.67,35.67,12400.0,30.6034,30.6205,30.5691,30.5691,12400.0
2014-03-26 13:25:00,35.67,35.68,35.63,35.63,16600.0,30.5691,30.5777,30.5348,30.5348,16600.0
2014-03-26 13:30:00,35.63,35.66,35.6,35.63,48400.0,30.5348,30.5605,30.5091,30.5348,48400.0
2014-03-26 13:35:00,35.63,35.64,35.6,35.62,30400.0,30.5348,30.5434,30.5091,30.5262,30400.0
2014-03-26 13:40:00,35.62,35.63,35.57,35.6,16800.0,30.5262,30.5348,30.4834,30.5091,16800.0
2014-03-26 13:45:00,35.61,35.62,35.56,35.58,24400.0,30.5177,30.5262,30.4748,30.492,24400.0
2014-03-26 13:50:00,35.57,35.59,35.55,35.58,21400.0,30.4834,30.5005,30.4663,30.492,21400.0
2014-03-26 13:55:00,35.58,35.63,35.57,35.62,18600.0,30.492,30.5348,30.4834,30.5262,18600.0
2014-03-26 14:00:00,35.61,35.63,35.59,35.62,18000.0,30.5177,30.5348,30.5005,30.5262,18000.0
2014-03-26 14:05:00,35.63,35.67,35.6,35.67,19600.0,30.5348,30.5691,30.5091,30.5691,19600.0
2014-03-26 14:10:00,35.67,35.67,35.62,35.63,22000.0,30.5691,30.5691,30.5262,30.5348,22000.0
2014-03-26 14:15:00,35.63,35.68,35.63,35.67,19600.0,30.5348,30.5777,30.5348,30.5691,19600.0
2014-03-26 14:20:00,35.67,35.72,35.67,35.7,40800.0,30.5691,30.6119,30.5691,30.5948,40800.0
2014-03-26 14:25:00,35.7,35.73,35.68,35.73,30000.0,30.5948,30.6205,30.5777,30.6205,30000.0
2014-03-26 14:30:00,35.72,35.74,35.71,35.74,33600.0,30.6119,30.6291,30.6034,30.6291,33600.0
2014-03-26 14:35:00,35.74,35.77,35.74,35.76,8000.0,30.6291,30.6548,30.6291,30.6462,8000.0
2014-03-26 14:40:00,35.75,35.8,35.74,35.8,91200.0,30.6377,30.6805,30.6291,30.6805,91200.0
2014-03-26 14:45:00,35.8,35.8,35.78,35.8,14400.0,30.6805,30.6805,30.6634,30.6805,14400.0
2014-03-26 14:50:00,35.8,35.81,35.79,35.81,34000.0,30.6805,30.6891,30.6719,30.6891,34000.0
2014-03-26 14:55:00,35.81,35.83,35.8,35.83,34400.0,30.6891,30.7062,30.6805,30.7062,34400.0
2014-03-26 15:00:00,35.83,35.84,35.79,35.81,54600.0,30.7062,30.7148,30.6719,30.6891,54600.0
2014-03-26 15:05:00,35.8,35.8,35.77,35.77,22800.0,30.6805,30.6805,30.6548,30.6548,22800.0
2014-03-26 15:10:00,35.77,35.77,35.74,35.76,16400.0,30.6548,30.6548,30.6291,30.6462,16400.0
2014-03-26 15:15:00,35.76,35.79,35.74,35.74,29800.0,30.6462,30.6719,30.6291,30.6291,29800.0
2014-03-26 15:20:00,35.74,35.74,35.69,35.7,26200.0,30.6291,30.6291,30.5862,30.5948,26200.0
2014-03-26 15:25:00,35.7,35.7,35.65,35.65,30200.0,30.5948,30.5948,30.552,30.552,30200.0
2014-03-26 15:30:00,35.65,35.7,35.65,35.69,43600.0,30.552,30.5948,30.552,30.5862,43600.0
2014-03-26 15:35:00,35.7,35.7,35.67,35.67,57000.0,30.5948,30.5948,30.5691,30.5691,57000.0
2014-03-26 15:40:00,35.68,35.69,35.65,35.69,102000.0,30.5777,30.5862,30.552,30.5862,102000.0
2014-03-26 15:45:00,35.69,35.69,35.63,35.67,106600.0,30.5862,30.5862,30.5348,30.5691,106600.0
2014-03-26 15:50:00,35.66,35.67,35.65,35.67,74800.0,30.5605,30.5691,30.552,30.5691,74800.0
2014-03-26 15:55:00,35.67,35.69,35.6,35.6,208000.0,30.5691,30.5862,30.5091,30.5091,208000.0
2014-03-27 09:30:00,35.66,35.86,35.63,35.7,67600.0,30.5605,30.7319,30.5348,30.5948,67600.0
2014-03-27 09:35:00,35.7,35.75,35.57,35.59,181600.0,30.5948,30.6377,30.4834,30.5005,181600.0
2014-03-27 09:40:00,35.67,35.73,35.52,35.55,55600.0,30.5691,30.6205,30.4405,30.4663,55600.0
2014-03-27 09:45:00,35.52,35.6,35.42,35.42,116400.0,30.4405,30.5091,30.3548,30.3548,116400.0
2014-03-27 09:50:00,35.42,35.47,35.38,35.38,91000.0,30.3548,30.3977,30.3206,30.3206,91000.0
2014-03-27 09:55:00,35.4,35.48,35.33,35.48,43800.0,30.3377,30.4063,30.2777,30.4063,43800.0
2014-03-27 10:00:00,35.48,35.49,35.4,35.47,34200.0,30.4063,30.4148,30.3377,30.3977,34200.0
2014-03-27 10:05:00,35.46,35.61,35.46,35.61,29200.0,30.3891,30.5177,30.3891,30.5177,29200.0
2014-03-27 10:10:00,35.6,35.66,35.57,35.66,49400.0,30.5091,30.5605,30.4834,30.5605,49400.0
2014-03-27 10:15:00,35.67,35.71,35.6,35.65,97400.0,30.5691,30.6034,30.5091,30.552,97400.0
2014-03-27 10:20:00,35.65,35.67,35.59,35.63,33000.0,30.552,30.5691,30.5005,30.5348,33000.0
2014-03-27 10:25:00,35.62,35.63,35.55,35.57,22200.0,30.5262,30.5348,30.4663,30.4834,22200.0
2014-03-27 10:30:00,35.58,35.59,35.56,35.58,13200.0,30.492,30.5005,30.4748,30.492,13200.0
2014-03-27 10:35:00,35.58,35.6,35.53,35.54,21400.0,30.492,30.5091,30.4491,30.4577,21400.0
2014-03-27 10:40:00,35.55,35.6,35.53,35.55,17000.0,30.4663,30.5091,30.4491,30.4663,17000.0
2014-03-27 10:45:00,35.55,35.63,35.54,35.6,24200.0,30.4663,30.5348,30.4577,30.5091,24200.0
2014-03-27 10:50:00,35.59,35.59,35.49,35.5,23000.0,30.5005,30.5005,30.4148,30.4234,23000.0
2014-03-27 10:55:00,35.51,35.52,35.45,35.46,20000.0,30.432,30.4405,30.3806,30.3891,20000.0
2014-03-27 11:00:00,35.47,35.54,35.47,35.49,22200.0,30.3977,30.4577,30.3977,30.4148,22200.0
2014-03-27 11:05:00,35.49,35.52,35.48,35.49,57600.0,30.4148,30.4405,30.4063,30.4148,57600.0
2014-03-27 11:10:00,35.49,35.51,35.48,35.49,9600.0,30.4148,30.432,30.4063,30.4148,9600.0
2014-03-27 11:15:00,35.5,35.52,35.49,35.52,13000.0,30.4234,30.4405,30.4148,30.4405,13000.0
2014-03-27 11:20:00,35.51,35.56,35.49,35.56,29000.0,30.432,30.4748,30.4148,30.4748,29000.0
2014-03-27 11:25:00,35.57,35.58,35.55,35.56,14400.0,30.4834,30.492,30.4663,30.4748,14400.0
2014-03-27 11:30:00,35.55,35.56,35.52,35.53,38200.0,30.4663,30.4748,30.4405,30.4491,38200.0
2014-03-27 11:35:00,35.54,35.56,35.52,35.56,18800.0,30.4577,30.4748,30.4405,30.4748,18800.0
2014-03-27 11:40:00,35.54,35.55,35.52,35.53,66600.0,30.4577,30.4663,30.4405,30.4491,66600.0
2014-03-27 11:45:00,35.54,35.58,35.52,35.55,49200.0,30.4577,30.492,30.4405,30.4663,49200.0
2014-03-27 11:50:00,35.55,35.59,35.52,35.57,23800.0,30.4663,30.5005,30.4405,30.4834,23800.0
2014-03-27 11:55:00,35.57,35.63,35.57,35.63,8000.0,30.4834,30.5348,30.4834,30.5348,8000.0
2014-03-27 12:00:00,35.62,35.62,35.56,35.58,36200.0,30.5262,30.5262,30.4748,30.492,36200.0
2014-03-27 12:05:00,35.57,35.57,35.52,35.52,14200.0,30.4834,30.4834,30.4405,30.4405,14200.0
2014-03-27 12:10:00,35.51,35.56,35.48,35.54,18400.0,30.432,30.4748,30.4063,30.4577,18400.0
2014-03-27 12:15:00,35.54,35.59,35.54,35.56,10600.0,30.4577,30.5005,30.4577,30.4748,10600.0
2014-03-27 12:20:00,35.57,35.59,35.55,35.55,14800.0,30.4834,30.5005,30.4663,30.4663,14800.0
2014-03-27 12:25:00,35.55,35.58,35.54,35.58,22200.0,30.4663,30.492,30.4577,30.492,22200.0
2014-03-27 12:30:00,35.58,35.6,35.55,35.58,31000.0,30.492,30.5091,30.4663,30.492,31000.0
2014-03-27 12:35:00,35.59,35.62,35.59,35.61,13800.0,30.5005,30.5262,30.5005,30.5177,13800.0
2014-03-27 12:40:00,35.62,35.62,35.58,35.6,26200.0,30.5262,30.5262,30.492,30.5091,26200.0
2014-03-27 12:45:00,35.6,35.66,35.6,35.63,21200.0,30.5091,30.5605,30.5091,30.5348,21200.0
2014-03-27 12:50:00,35.63,35.63,35.6,35.63,13800.0,30.5348,30.5348,30.5091,30.5348,13800.0
2014-03-27 12:55:00,35.63,35.68,35.63,35.67,17600.0,30.5348,30.5777,30.5348,30.5691,17600.0
2014-03-27 13:00:00,35.68,35.74,35.68,35.72,21000.0,30.5777,30.6291,30.5777,30.6119,21000.0
2014-03-27 13:05:00,35.72,35.72,35.68,35.68,31200.0,30.6119,30.6119,30.5777,30.5777,31200.0
2014-03-27 13:10:00,35.68,35.72,35.67,35.7,24800.0,30.5777,30.6119,30.5691,30.5948,24800.0
2014-03-27 13:15:00,35.71,35.71,35.67,35.7,12800.0,30.6034,30.6034,30.5691,30.5948,12800.0
2014-03-27 13:20:00,35.7,35.71,35.68,35.7,17400.0,30.5948,30.6034,30.5777,30.5948,17400.0
2014-03-27 13:25:00,35.7,35.7,35.67,35.69,17200.0,30.5948,30.5948,30.5691,30.5862,17200.0
2014-03-27 13:30:00,35.68,35.71,35.64,35.66,19200.0,30.5777,30.6034,30.5434,30.5605,19200.0
2014-03-27 13:35:00,35.66,35.67,35.65,35.65,12400.0,30.5605,30.5691,30.552,30.552,12400.0
2014-03-27 13:40:00,35.65,35.67,35.64,35.65,15400.0,30.552,30.5691,30.5434,30.552,15400.0
2014-03-27 13:45:00,35.66,35.67,35.61,35.62,20400.0,30.5605,30.5691,30.5177,30.5262,20400.0
2014-03-27 13:50:00,35.62,35.65,35.6,35.65,20200.0,30.5262,30.552,30.5091,30.552,20200.0
2014-03-27 13:55:00,35.64,35.66,35.6,35.63,28000.0,30.5434,30.5605,30.5091,30.5348,28000.0
2014-03-27 14:00:00,35.64,35.64,35.6,35.6,25200.0,30.5434,30.5434,30.5091,30.5091,25200.0
2014-03-27 14:05:00,35.6,35.63,35.6,35.62,31200.0,30.5091,30.5348,30.5091,30.5262,31200.0
2014-03-27 14:10:00,35.62,35.67,35.6,35.66,28800.0,30.5262,30.5691,30.5091,30.5605,28800.0
2014-03-27 14:15:00,35.66,35.66,35.6,35.62,26800.0,30.5605,30.5605,30.5091,30.5262,26800.0
2014-03-27 14:20:00,35.62,35.65,35.62,35.65,20800.0,30.5262,30.552,30.5262,30.552,20800.0
2014-03-27 14:25:00,35.65,35.67,35.62,35.65,31600.0,30.552,30.5691,30.5262,30.552,31600.0
2014-03-27 14:30:00,35.65,35.66,35.63,35.63,22400.0,30.552,30.5605,30.5348,30.5348,22400.0
2014-03-27 14:35:00,35.63,35.66,35.61,35.62,19800.0,30.5348,30.5605,30.5177,30.5262,19800.0
2014-03-27 14:40:00,35.62,35.66,35.62,35.66,30400.0,30.5262,30.5605,30.5262,30.5605,30400.0
2014-03-27 14:45:00,35.66,35.67,35.63,35.66,27800.0,30.5605,30.5691,30.5348,30.5605,27800.0
2014-03-27 14:50:00,35.66,35.66,35.6,35.61,30600.0,30.5605,30.5605,30.5091,30.5177,30600.0
2014-03-27 14:55:00,35.6,35.64,35.6,35.62,32800.0,30.5091,30.5434,30.5091,30.5262,32800.0
2014-03-27 15:00:00,35.62,35.62,35.59,35.62,50800.0,30.5262,30.5262,30.5005,30.5262,50800.0
2014-03-27 15:05:00,35.62,35.62,35.6,35.62,39400.0,30.5262,30.5262,30.5091,30.5262,39400.0
2014-03-27 15:10:00,35.63,35.63,35.6,35.6,34600.0,30.5348,30.5348,30.5091,30.5091,34600.0
2014-03-27 15:15:00,35.6,35.67,35.6,35.62,43400.0,30.5091,30.5691,30.5091,30.5262,43400.0
2014-03-27 15:20:00,35.63,35.69,35.63,35.68,34200.0,30.5348,30.5862,30.5348,30.5777,34200.0
2014-03-27 15:25:00,35.69,35.72,35.68,35.71,24000.0,30.5862,30.6119,30.5777,30.6034,24000.0
2014-03-27 15:30:00,35.71,35.71,35.67,35.68,43600.0,30.6034,30.6034,30.5691,30.5777,43600.0
2014-03-27 15:35:00,35.68,35.72,35.67,35.72,53800.0,30.5777,30.6119,30.5691,30.6119,53800.0
2014-03-27 15:40:00,35.72,35.77,35.7,35.75,115600.0,30.6119,30.6548,30.5948,30.6377,115600.0
2014-03-27 15:45:00,35.74,35.75,35.71,35.72,76200.0,30.6291,30.6377,30.6034,30.6119,76200.0
2014-03-27 15:50:00,35.71,35.74,35.7,35.72,107800.0,30.6034,30.6291,30.5948,30.6119,107800.0
2014-03-27 15:55:00,35.72,35.72,35.7,35.71,154000.0,30.6119,30.6119,30.5948,30.6034,154000.0
2014-03-28 09:30:00,35.69,36.0,35.69,35.85,112600.0,30.5862,30.8519,30.5862,30.7234,112600.0
2014-03-28 09:35:00,35.76,35.93,35.76,35.93,28600.0,30.6462,30.7919,30.6462,30.7919,28600.0
2014-03-28 09:40:00,35.93,36.11,35.88,36.07,218600.0,30.7919,30.9462,30.7491,30.9119,218600.0
2014-03-28 09:45:00,36.05,36.13,35.99,36.05,189800.0,30.8948,30.9633,30.8433,30.8948,189800.0
2014-03-28 09:50:00,36.04,36.07,35.99,36.05,25400.0,30.8862,30.9119,30.8433,30.8948,25400.0
2014-03-28 09:55:00,36.05,36.09,36.01,36.08,22400.0,30.8948,30.929,30.8605,30.9205,22400.0
2014-03-28 10:00:00,36.07,36.29,36.07,36.15,62600.0,30.9119,31.1004,30.9119,30.9805,62600.0
2014-03-28 10:05:00,36.16,36.2,36.12,36.12,18800.0,30.989,31.0233,30.9547,30.9547,18800.0
2014-03-28 10:10:00,36.13,36.2,36.09,36.12,114800.0,30.9633,31.0233,30.929,30.9547,114800.0
2014-03-28 10:15:00,36.13,36.18,36.11,36.11,16000.0,30.9633,31.0062,30.9462,30.9462,16000.0
2014-03-28 10:20:00,36.1,36.16,36.08,36.12,63400.0,30.9376,30.989,30.9205,30.9547,63400.0
2014-03-28 10:25:00,36.12,36.15,36.04,36.05,30800.0,30.9547,30.9805,30.8862,30.8948,30800.0
2014-03-28 10:30:00,36.04,36.18,36.04,36.16,144800.0,30.8862,31.0062,30.8862,30.989,144800.0
2014-03-28 10:35:00,36.13,36.19,36.1,36.19,7400.0,30.9633,31.0147,30.9376,31.0147,7400.0
2014-03-28 10:40:00,36.19,36.2,36.15,36.15,16600.0,31.0147,31.0233,30.9805,30.9805,16600.0
2014-03-28 10:45:00,36.16,36.19,36.15,36.18,28400.0,30.989,31.0147,30.9805,31.0062,28400.0
2014-03-28 10:50:00,36.18,36.23,36.18,36.21,18000.0,31.0062,31.049,31.0062,31.0319,18000.0
2014-03-28 10:55:00,36.21,36.23,36.19,36.2,15200.0,31.0319,31.049,31.0147,31.0233,15200.0
2014-03-28 11:00:00,36.2,36.27,36.2,36.22,27600.0,31.0233,31.0833,31.0233,31.0404,27600.0
2014-03-28 11:05:00,36.22,36.24,36.2,36.24,16600.0,31.0404,31.0576,31.0233,31.0576,16600.0
2014-03-28 11:10:00,36.24,36.24,36.19,36.19,9600.0,31.0576,31.0576,31.0147,31.0147,9600.0
2014-03-28 11:15:00,36.18,36.2,36.18,36.2,6800.0,31.0062,31.0233,31.0062,31.0233,6800.0
2014-03-28 11:20:00,36.22,36.25,36.21,36.21,9200.0,31.0404,31.0661,31.0319,31.0319,9200.0
2014-03-28 11:25:00,36.21,36.21,36.14,36.14,11000.0,31.0319,31.0319,30.9719,30.9719,11000.0
2014-03-28 11:30:00,36.14,36.14,36.1,36.1,7800.0,30.9719,30.9719,30.9376,30.9376,7800.0
2014-03-28 11:35:00,36.1,36.11,36.09,36.1,13000.0,30.9376,30.9462,30.929,30.9376,13000.0
2014-03-28 11:40:00,36.09,36.1,36.05,36.05,17000.0,30.929,30.9376,30.8948,30.8948,17000.0
2014-03-28 11:45:00,36.05,36.05,36.0,36.02,14200.0,30.8948,30.8948,30.8519,30.869,14200.0
2014-03-28 11:50:00,36.02,36.06,36.0,36.05,9000.0,30.869,30.9033,30.8519,30.8948,9000.0
2014-03-28 11:55:00,36.05,36.08,36.03,36.05,10400.0,30.8948,30.9205,30.8776,30.8948,10400.0
2014-03-28 12:00:00,36.06,36.09,36.06,36.09,11200.0,30.9033,30.929,30.9033,30.929,11200.0
2014-03-28 12:05:00,36.08,36.1,36.07,36.09,18000.0,30.9205,30.9376,30.9119,30.929,18000.0
2014-03-28 12:10:00,36.1,36.1,36.05,36.05,19800.0,30.9376,30.9376,30.8948,30.8948,19800.0
2014-03-28 12:15:00,36.06,36.1,36.05,36.1,25200.0,30.9033,30.9376,30.8948,30.9376,25200.0
2014-03-28 12:20:00,36.1,36.1,36.08,36.09,3800.0,30.9376,30.9376,30.9205,30.929,3800.0
2014-03-28 12:25:00,36.09,36.09,36.06,36.06,16000.0,30.929,30.929,30.9033,30.9033,16000.0
2014-03-28 12:30:00,36.07,36.12,36.07,36.12,13000.0,30.9119,30.9547,30.9119,30.9547,13000.0
2014-03-28 12:35:00,36.1,36.11,36.06,36.06,11800.0,30.9376,30.9462,30.9033,30.9033,11800.0
2014-03-28 12:40:00,36.05,36.08,36.03,36.03,10400.0,30.8948,30.9205,30.8776,30.8776,10400.0
2014-03-28 12:45:00,36.03,36.08,36.03,36.08,8600.0,30.8776,30.9205,30.8776,30.9205,8600.0
2014-03-28 12:50:00,36.08,36.09,36.06,36.08,6200.0,30.9205,30.929,30.9033,30.9205,6200.0
2014-03-28 12:55:00,36.08,36.09,36.07,36.09,11800.0,30.9205,30.929,30.9119,30.929,11800.0
2014-03-28 13:00:00,36.1,36.11,36.06,36.06,5800.0,30.9376,30.9462,30.9033,30.9033,5800.0
2014-03-28 13:05:00,36.05,36.06,36.03,36.05,6200.0,30.8948,30.9033,30.8776,30.8948,6200.0
2014-03-28 13:10:00,36.04,36.05,36.02,36.05,9400.0,30.8862,30.8948,30.869,30.8948,9400.0
2014-03-28 13:15:00,36.04,36.07,36.03,36.05,20800.0,30.8862,30.9119,30.8776,30.8948,20800.0
2014-03-28 13:20:00,36.05,36.1,36.05,36.1,10600.0,30.8948,30.9376,30.8948,30.9376,10600.0
2014-03-28 13:25:00,36.1,36.1,36.08,36.1,46600.0,30.9376,30.9376,30.9205,30.9376,46600.0
2014-03-28 13:30:00,36.1,36.1,36.05,36.08,28600.0,30.9376,30.9376,30.8948,30.9205,28600.0
2014-03-28 13:35:00,36.08,36.1,36.08,36.09,9800.0,30.9205,30.9376,30.9205,30.929,9800.0
2014-03-28 13:40:00,36.09,36.13,36.09,36.13,19600.0,30.929,30.9633,30.929,30.9633,19600.0
2014-03-28 13:45:00,36.13,36.13,36.11,36.12,14600.0,30.9633,30.9633,30.9462,30.9547,14600.0
2014-03-28 13:50:00,36.13,36.14,36.12,36.13,15000.0,30.9633,30.9719,30.9547,30.9633,15000.0
2014-03-28 13:55:00,36.12,36.12,36.08,36.08,12600.0,30.9547,30.9547,30.9205,30.9205,12600.0
2014-03-28 14:00:00,36.07,36.07,36.04,36.05,11400.0,30.9119,30.9119,30.8862,30.8948,11400.0
2014-03-28 14:05:00,36.04,36.04,35.96,35.97,30800.0,30.8862,30.8862,30.8176,30.8262,30800.0
2014-03-28 14:10:00,35.95,35.98,35.95,35.98,36200.0,30.8091,30.8348,30.8091,30.8348,36200.0
2014-03-28 14:15:00,35.97,35.98,35.95,35.95,36400.0,30.8262,30.8348,30.8091,30.8091,36400.0
2014-03-28 14:20:00,35.96,35.98,35.95,35.96,17800.0,30.8176,30.8348,30.8091,30.8176,17800.0
2014-03-28 14:25:00,35.96,35.98,35.95,35.98,17400.0,30.8176,30.8348,30.8091,30.8348,17400.0
2014-03-28 14:30:00,35.98,35.98,35.96,35.97,13400.0,30.8348,30.8348,30.8176,30.8262,13400.0
2014-03-28 14:35:00,35.97,35.97,35.95,35.96,42400.0,30.8262,30.8262,30.8091,30.8176,42400.0
2014-03-28 14:40:00,35.96,35.98,35.94,35.95,39200.0,30.8176,30.8348,30.8005,30.8091,39200.0
2014-03-28 14:45:00,35.94,35.98,35.92,35.96,30200.0,30.8005,30.8348,30.7833,30.8176,30200.0
2014-03-28 14:50:00,35.97,35.99,35.97,35.99,17400.0,30.8262,30.8433,30.8262,30.8433,17400.0
2014-03-28 14:55:00,35.98,35.99,35.97,35.98,17400.0,30.8348,30.8433,30.8262,30.8348,17400.0
2014-03-28 15:00:00,35.98,35.98,35.96,35.97,26600.0,30.8348,30.8348,30.8176,30.8262,26600.0
2014-03-28 15:05:00,35.96,35.97,35.95,35.96,29000.0,30.8176,30.8262,30.8091,30.8176,29000.0
2014-03-28 15:10:00,35.96,35.97,35.95,35.95,21600.0,30.8176,30.8262,30.8091,30.8091,21600.0
2014-03-28 15:15:00,35.95,36.01,35.95,36.01,42000.0,30.8091,30.8605,30.8091,30.8605,42000.0
2014-03-28 15:20:00,36.01,36.02,35.99,36.01,25200.0,30.8605,30.869,30.8433,30.8605,25200.0
2014-03-28 15:25:00,36.0,36.01,35.99,36.01,26800.0,30.8519,30.8605,30.8433,30.8605,26800.0
2014-03-28 15:30:00,36.01,36.01,35.99,35.99,20000.0,30.8605,30.8605,30.8433,30.8433,20000.0
2014-03-28 15:35:00,36.0,36.02,35.99,36.01,48200.0,30.8519,30.869,30.8433,30.8605,48200.0
2014-03-28 15:40:00,36.0,36.06,36.0,36.06,50600.0,30.8519,30.9033,30.8519,30.9033,50600.0
2014-03-28 15:45:00,36.06,36.07,36.02,36.06,69200.0,30.9033,30.9119,30.869,30.9033,69200.0
2014-03-28 15:50:00,36.06,36.06,36.02,36.02,84000.0,30.9033,30.9033,30.869,30.869,84000.0
2014-03-28 15:55:00,36.02,36.07,36.02,36.05,162200.0,30.869,30.9119,30.869,30.8948,162200.0
2014-03-31 09:30:00,36.13,36.3,36.02,36.02,44800.0,30.9633,31.109,30.869,30.869,44800.0
2014-03-31 09:35:00,36.09,36.12,36.01,36.09,15800.0,30.929,30.9547,30.8605,30.929,15800.0
2014-03-31 09:40:00,36.09,36.09,36.0,36.05,17200.0,30.929,30.929,30.8519,30.8948,17200.0
2014-03-31 09:45:00,36.05,36.07,36.0,36.0,12000.0,30.8948,30.9119,30.8519,30.8519,12000.0
2014-03-31 09:50:00,36.01,36.07,35.98,35.99,22600.0,30.8605,30.9119,30.8348,30.8433,22600.0
2014-03-31 09:55:00,35.97,36.01,35.95,35.97,18400.0,30.8262,30.8605,30.8091,30.8262,18400.0
2014-03-31 10:00:00,35.99,36.02,35.98,36.01,35000.0,30.8433,30.869,30.8348,30.8605,35000.0
2014-03-31 10:05:00,36.01,36.01,35.93,35.94,30000.0,30.8605,30.8605,30.7919,30.8005,30000.0
2014-03-31 10:10:00,35.96,36.01,35.95,35.97,23000.0,30.8176,30.8605,30.8091,30.8262,23000.0
2014-03-31 10:15:00,35.98,36.0,35.95,35.98,17000.0,30.8348,30.8519,30.8091,30.8348,17000.0
2014-03-31 10:20:00,35.99,36.0,35.97,35.99,10000.0,30.8433,30.8519,30.8262,30.8433,10000.0
2014-03-31 10:25:00,35.99,35.99,35.96,35.98,8200.0,30.8433,30.8433,30.8176,30.8348,8200.0
2014-03-31 10:30:00,35.99,36.01,35.98,35.99,18800.0,30.8433,30.8605,30.8348,30.8433,18800.0
2014-03-31 10:35:00,35.98,36.13,35.97,35.97,75800.0,30.8348,30.9633,30.8262,30.8262,75800.0
2014-03-31 10:40:00,35.97,35.98,35.95,35.97,32400.0,30.8262,30.8348,30.8091,30.8262,32400.0
2014-03-31 10:45:00,35.97,36.0,35.97,35.98,6400.0,30.8262,30.8519,30.8262,30.8348,6400.0
2014-03-31 10:50:00,35.98,35.99,35.94,35.94,22800.0,30.8348,30.8433,30.8005,30.8005,22800.0
2014-03-31 10:55:00,35.94,35.94,35.83,35.84,53200.0,30.8005,30.8005,30.7062,30.7148,53200.0
2014-03-31 11:00:00,35.82,36.0,35.78,35.81,80200.0,30.6976,30.8519,30.6634,30.6891,80200.0
2014-03-31 11:05:00,35.82,35.84,35.8,35.8,19600.0,30.6976,30.7148,30.6805,30.6805,19600.0
2014-03-31 11:10:00,35.8,35.8,35.77,35.77,14600.0,30.6805,30.6805,30.6548,30.6548,14600.0
2014-03-31 11:15:00,35.79,35.83,35.78,35.83,8800.0,30.6719,30.7062,30.6634,30.7062,8800.0
2014-03-31 11:20:00,35.82,35.83,35.77,35.77,12200.0,30.6976,30.7062,30.6548,30.6548,12200.0
2014-03-31 11:25:00,35.76,35.77,35.74,35.76,16000.0,30.6462,30.6548,30.6291,30.6462,16000.0
2014-03-31 11:30:00,35.77,35.79,35.76,35.77,17000.0,30.6548,30.6719,30.6462,30.6548,17000.0
2014-03-31 11:35:00,35.77,35.79,35.76,35.77,13000.0,30.6548,30.6719,30.6462,30.6548,13000.0
2014-03-31 11:40:00,35.77,35.77,35.75,35.76,8200.0,30.6548,30.6548,30.6377,30.6462,8200.0
2014-03-31 11:45:00,35.76,35.77,35.75,35.77,10400.0,30.6462,30.6548,30.6377,30.6548,10400.0
2014-03-31 11:50:00,35.77,35.8,35.76,35.77,14400.0,30.6548,30.6805,30.6462,30.6548,14400.0
2014-03-31 11:55:00,35.77,35.77,35.76,35.77,9400.0,30.6548,30.6548,30.6462,30.6548,9400.0
2014-03-31 12:00:00,35.77,35.79,35.76,35.77,7400.0,30.6548,30.6719,30.6462,30.6548,7400.0
2014-03-31 12:05:00,35.78,35.8,35.78,35.79,9800.0,30.6634,30.6805,30.6634,30.6719,9800.0
2014-03-31 12:10:00,35.79,35.79,35.77,35.77,9800.0,30.6719,30.6719,30.6548,30.6548,9800.0
2014-03-31 12:15:00,35.77,35.81,35.77,35.8,16600.0,30.6548,30.6891,30.6548,30.6805,16600.0
2014-03-31 12:20:00,35.8,35.81,35.78,35.78,12800.0,30.6805,30.6891,30.6634,30.6634,12800.0
2014-03-31 12:25:00,35.78,35.78,35.76,35.77,12800.0,30.6634,30.6634,30.6462,30.6548,12800.0
2014-03-31 12:30:00,35.78,35.82,35.78,35.81,8000.0,30.6634,30.6976,30.6634,30.6891,8000.0
2014-03-31 12:35:00,35.82,35.83,35.8,35.8,12600.0,30.6976,30.7062,30.6805,30.6805,12600.0
2014-03-31 12:40:00,35.79,35.79,35.77,35.79,12200.0,30.6719,30.6719,30.6548,30.6719,12200.0
2014-03-31 12:45:00,35.79,35.79,35.76,35.76,14200.0,30.6719,30.6719,30.6462,30.6462,14200.0
2014-03-31 12:50:00,35.76,35.81,35.66,35.81,156200.0,30.6462,30.6891,30.5605,30.6891,156200.0
2014-03-31 12:55:00,35.82,35.83,35.8,35.81,29600.0,30.6976,30.7062,30.6805,30.6891,29600.0
2014-03-31 13:00:00,35.81,35.85,35.81,35.83,13000.0,30.6891,30.7234,30.6891,30.7062,13000.0
2014-03-31 13:05:00,35.84,35.89,35.84,35.89,8200.0,30.7148,30.7576,30.7148,30.7576,8200.0
2014-03-31 13:10:00,35.88,35.91,35.88,35.88,14400.0,30.7491,30.7748,30.7491,30.7491,14400.0
2014-03-31 13:15:00,35.88,35.91,35.88,35.9,17000.0,30.7491,30.7748,30.7491,30.7662,17000.0
2014-03-31 13:20:00,35.9,35.93,35.88,35.88,66600.0,30.7662,30.7919,30.7491,30.7491,66600.0
2014-03-31 13:25:00,35.88,35.89,35.85,35.88,33800.0,30.7491,30.7576,30.7234,30.7491,33800.0
2014-03-31 13:30:00,35.88,35.88,35.87,35.88,29400.0,30.7491,30.7491,30.7405,30.7491,29400.0
2014-03-31 13:35:00,35.88,35.88,35.85,35.85,15400.0,30.7491,30.7491,30.7234,30.7234,15400.0
2014-03-31 13:40:00,35.85,35.86,35.84,35.85,8200.0,30.7234,30.7319,30.7148,30.7234,8200.0
2014-03-31 13:45:00,35.85,35.85,35.81,35.81,11600.0,30.7234,30.7234,30.6891,30.6891,11600.0
2014-03-31 13:50:00,35.81,35.82,35.79,35.81,34600.0,30.6891,30.6976,30.6719,30.6891,34600.0
2014-03-31 13:55:00,35.82,35.85,35.8,35.84,45000.0,30.6976,30.7234,30.6805,30.7148,45000.0
2014-03-31 14:00:00,35.85,35.88,35.85,35.87,51200.0,30.7234,30.7491,30.7234,30.7405,51200.0
2014-03-31 14:05:00,35.87,35.88,35.86,35.88,31800.0,30.7405,30.7491,30.7319,30.7491,31800.0
2014-03-31 14:10:00,35.87,35.88,35.85,35.85,12800.0,30.7405,30.7491,30.7234,30.7234,12800.0
2014-03-31 14:15:00,35.85,35.87,35.83,35.85,17600.0,30.7234,30.7405,30.7062,30.7234,17600.0
2014-03-31 14:20:00,35.85,35.86,35.85,35.85,6800.0,30.7234,30.7319,30.7234,30.7234,6800.0
2014-03-31 14:25:00,35.85,35.85,35.83,35.83,20400.0,30.7234,30.7234,30.7062,30.7062,20400.0
2014-03-31 14:30:00,35.83,35.83,35.81,35.81,12800.0,30.7062,30.7062,30.6891,30.6891,12800.0
2014-03-31 14:35:00,35.81,35.84,35.81,35.83,23800.0,30.6891,30.7148,30.6891,30.7062,23800.0
2014-03-31 14:40:00,35.84,35.86,35.84,35.85,20400.0,30.7148,30.7319,30.7148,30.7234,20400.0
2014-03-31 14:45:00,35.85,35.87,35.85,35.87,26200.0,30.7234,30.7405,30.7234,30.7405,26200.0
2014-03-31 14:50:00,35.87,35.88,35.87,35.87,15800.0,30.7405,30.7491,30.7405,30.7405,15800.0
2014-03-31 14:55:00,35.88,35.88,35.87,35.88,23800.0,30.7491,30.7491,30.7405,30.7491,23800.0
2014-03-31 15:00:00,35.88,35.88,35.85,35.85,26800.0,30.7491,30.7491,30.7234,30.7234,26800.0
2014-03-31 15:05:00,35.85,35.87,35.85,35.86,15200.0,30.7234,30.7405,30.7234,30.7319,15200.0
2014-03-31 15:10:00,35.86,35.88,35.86,35.88,22400.0,30.7319,30.7491,30.7319,30.7491,22400.0
2014-03-31 15:15:00,35.88,35.88,35.82,35.83,95600.0,30.7491,30.7491,30.6976,30.7062,95600.0
2014-03-31 15:20:00,35.83,35.84,35.8,35.84,50000.0,30.7062,30.7148,30.6805,30.7148,50000.0
2014-03-31 15:25:00,35.84,35.85,35.83,35.85,24800.0,30.7148,30.7234,30.7062,30.7234,24800.0
2014-03-31 15:30:00,35.85,35.86,35.83,35.85,26800.0,30.7234,30.7319,30.7062,30.7234,26800.0
2014-03-31 15:35:00,35.85,35.87,35.85,35.85,42600.0,30.7234,30.7405,30.7234,30.7234,42600.0
2014-03-31 15:40:00,35.85,35.88,35.85,35.88,67800.0,30.7234,30.7491,30.7234,30.7491,67800.0
2014-03-31 15:45:00,35.88,35.88,35.83,35.84,71600.0,30.7491,30.7491,30.7062,30.7148,71600.0
2014-03-31 15:50:00,35.83,35.84,35.79,35.81,123200.0,30.7062,30.7148,30.6719,30.6891,123200.0
2014-03-31 15:55:00,35.81,35.81,35.77,35.77,178800.0,30.6891,30.6891,30.6548,30.6548,178800.0
2014-04-01 09:30:00,36.01,36.07,35.85,35.99,50200.0,30.8605,30.9119,30.7234,30.8433,50200.0
2014-04-01 09:35:00,36.0,36.06,35.95,36.02,39600.0,30.8519,30.9033,30.8091,30.869,39600.0
2014-04-01 09:40:00,36.02,36.02,35.93,35.94,28400.0,30.869,30.869,30.7919,30.8005,28400.0
2014-04-01 09:45:00,35.94,35.97,35.94,35.95,37200.0,30.8005,30.8262,30.8005,30.8091,37200.0
2014-04-01 09:50:00,35.95,35.98,35.95,35.98,26800.0,30.8091,30.8348,30.8091,30.8348,26800.0
2014-04-01 09:55:00,35.95,35.98,35.94,35.97,20600.0,30.8091,30.8348,30.8005,30.8262,20600.0
2014-04-01 10:00:00,35.99,36.09,35.97,36.09,28000.0,30.8433,30.929,30.8262,30.929,28000.0
2014-04-01 10:05:00,36.09,36.13,35.99,35.99,40000.0,30.929,30.9633,30.8433,30.8433,40000.0
2014-04-01 10:10:00,36.0,36.01,35.97,36.01,33600.0,30.8519,30.8605,30.8262,30.8605,33600.0
2014-04-01 10:15:00,36.0,36.14,36.0,36.14,23200.0,30.8519,30.9719,30.8519,30.9719,23200.0
2014-04-01 10:20:00,36.15,36.18,36.13,36.18,16200.0,30.9805,31.0062,30.9633,31.0062,16200.0
2014-04-01 10:25:00,36.18,36.21,36.15,36.15,34400.0,31.0062,31.0319,30.9805,30.9805,34400.0
2014-04-01 10:30:00,36.16,36.18,36.14,36.14,27600.0,30.989,31.0062,30.9719,30.9719,27600.0
2014-04-01 10:35:00,36.15,36.16,36.13,36.15,23400.0,30.9805,30.989,30.9633,30.9805,23400.0
2014-04-01 10:40:00,36.15,36.16,36.15,36.15,19400.0,30.9805,30.989,30.9805,30.9805,19400.0
2014-04-01 10:45:00,36.15,36.2,36.15,36.2,21800.0,30.9805,31.0233,30.9805,31.0233,21800.0
2014-04-01 10:50:00,36.19,36.21,36.13,36.13,64800.0,31.0147,31.0319,30.9633,30.9633,64800.0
2014-04-01 10:55:00,36.13,36.15,36.11,36.11,43600.0,30.9633,30.9805,30.9462,30.9462,43600.0
2014-04-01 11:00:00,36.11,36.11,36.08,36.09,32400.0,30.9462,30.9462,30.9205,30.929,32400.0
2014-04-01 11:05:00,36.07,36.08,36.0,36.01,28800.0,30.9119,30.9205,30.8519,30.8605,28800.0
2014-04-01 11:10:00,36.01,36.02,35.99,35.99,28400.0,30.8605,30.869,30.8433,30.8433,28400.0
2014-04-01 11:15:00,35.99,36.0,35.95,35.97,40400.0,30.8433,30.8519,30.8091,30.8262,40400.0
2014-04-01 11:20:00,35.97,36.01,35.95,36.01,16800.0,30.8262,30.8605,30.8091,30.8605,16800.0
2014-04-01 11:25:00,36.01,36.05,36.01,36.04,14000.0,30.8605,30.8948,30.8605,30.8862,14000.0
2014-04-01 11:30:00,36.04,36.06,36.01,36.01,18800.0,30.8862,30.9033,30.8605,30.8605,18800.0
2014-04-01 11:35:00,36.02,36.02,35.99,36.0,11400.0,30.869,30.869,30.8433,30.8519,11400.0
2014-04-01 11:40:00,36.0,36.05,36.0,36.04,11800.0,30.8519,30.8948,30.8519,30.8862,11800.0
2014-04-01 11:45:00,36.04,36.05,36.04,36.04,9000.0,30.8862,30.8948,30.8862,30.8862,9000.0
2014-04-01 11:50:00,36.04,36.05,35.98,36.01,88200.0,30.8862,30.8948,30.8348,30.8605,88200.0
2014-04-01 11:55:00,36.02,36.06,36.02,36.04,25200.0,30.869,30.9033,30.869,30.8862,25200.0
2014-04-01 12:00:00,36.05,36.06,35.98,35.98,17800.0,30.8948,30.9033,30.8348,30.8348,17800.0
2014-04-01 12:05:00,35.98,35.99,35.97,35.98,7000.0,30.8348,30.8433,30.8262,30.8348,7000.0
2014-04-01 12:10:00,35.98,36.01,35.97,36.01,17600.0,30.8348,30.8605,30.8262,30.8605,17600.0
2014-04-01 12:15:00,36.0,36.06,36.0,36.06,23000.0,30.8519,30.9033,30.8519,30.9033,23000.0
2014-04-01 12:20:00,36.07,36.1,36.07,36.1,12400.0,30.9119,30.9376,30.9119,30.9376,12400.0
2014-04-01 12:25:00,36.1,36.16,36.1,36.16,24000.0,30.9376,30.989,30.9376,30.989,24000.0
2014-04-01 12:30:00,36.17,36.17,36.13,36.16,20000.0,30.9976,30.9976,30.9633,30.989,20000.0
2014-04-01 12:35:00,36.17,36.18,36.16,36.16,8200.0,30.9976,31.0062,30.989,30.989,8200.0
2014-04-01 12:40:00,36.19,36.19,36.17,36.17,7400.0,31.0147,31.0147,30.9976,30.9976,7400.0
2014-04-01 12:45:00,36.18,36.18,36.17,36.18,8800.0,31.0062,31.0062,30.9976,31.0062,8800.0
2014-04-01 12:50:00,36.18,36.2,36.17,36.19,12800.0,31.0062,31.0233,30.9976,31.0147,12800.0
2014-04-01 12:55:00,36.19,36.23,36.19,36.2,15200.0,31.0147,31.049,31.0147,31.0233,15200.0
2014-04-01 13:00:00,36.21,36.21,36.18,36.2,12800.0,31.0319,31.0319,31.0062,31.0233,12800.0
2014-04-01 13:05:00,36.2,36.24,36.2,36.21,22800.0,31.0233,31.0576,31.0233,31.0319,22800.0
2014-04-01 13:10:00,36.22,36.23,36.21,36.21,9000.0,31.0404,31.049,31.0319,31.0319,9000.0
2014-04-01 13:15:00,36.22,36.25,36.22,36.24,15600.0,31.0404,31.0661,31.0404,31.0576,15600.0
2014-04-01 13:20:00,36.24,36.27,36.24,36.27,18600.0,31.0576,31.0833,31.0576,31.0833,18600.0
2014-04-01 13:25:00,36.28,36.3,36.27,36.29,17600.0,31.0919,31.109,31.0833,31.1004,17600.0
2014-04-01 13:30:00,36.29,36.29,36.27,36.27,19200.0,31.1004,31.1004,31.0833,31.0833,19200.0
2014-04-01 13:35:00,36.27,36.29,36.27,36.27,28000.0,31.0833,31.1004,31.0833,31.0833,28000.0
2014-04-01 13:40:00,36.29,36.3,36.27,36.3,12400.0,31.1004,31.109,31.0833,31.109,12400.0
2014-04-01 13:45:00,36.3,36.33,36.27,36.33,25200.0,31.109,31.1347,31.0833,31.1347,25200.0
2014-04-01 13:50:00,36.32,36.33,36.31,36.33,12200.0,31.1261,31.1347,31.1176,31.1347,12200.0
2014-04-01 13:55:00,36.33,36.33,36.29,36.31,15400.0,31.1347,31.1347,31.1004,31.1176,15400.0
2014-04-01 14:00:00,36.31,36.33,36.31,36.33,16800.0,31.1176,31.1347,31.1176,31.1347,16800.0
2014-04-01 14:05:00,36.33,36.37,36.33,36.37,14400.0,31.1347,31.169,31.1347,31.169,14400.0
2014-04-01 14:10:00,36.37,36.4,36.37,36.38,29800.0,31.169,31.1947,31.169,31.1776,29800.0
2014-04-01 14:15:00,36.39,36.39,36.33,36.34,16400.0,31.1861,31.1861,31.1347,31.1433,16400.0
2014-04-01 14:20:00,36.34,36.34,36.32,36.34,11600.0,31.1433,31.1433,31.1261,31.1433,11600.0
2014-04-01 14:25:00,36.33,36.34,36.32,36.33,22200.0,31.1347,31.1433,31.1261,31.1347,22200.0
2014-04-01 14:30:00,36.33,36.34,36.3,36.3,16600.0,31.1347,31.1433,31.109,31.109,16600.0
2014-04-01 14:35:00,36.31,36.32,36.31,36.31,17000.0,31.1176,31.1261,31.1176,31.1176,17000.0
2014-04-01 14:40:00,36.31,36.33,36.31,36.33,14400.0,31.1176,31.1347,31.1176,31.1347,14400.0
2014-04-01 14:45:00,36.33,36.37,36.33,36.33,55800.0,31.1347,31.169,31.1347,31.1347,55800.0
2014-04-01 14:50:00,36.33,36.38,36.33,36.35,57600.0,31.1347,31.1776,31.1347,31.1518,57600.0
2014-04-01 14:55:00,36.34,36.35,36.32,36.33,13600.0,31.1433,31.1518,31.1261,31.1347,13600.0
2014-04-01 15:00:00,36.32,36.34,36.31,36.32,34600.0,31.1261,31.1433,31.1176,31.1261,34600.0
2014-04-01 15:05:00,36.32,36.33,36.3,36.33,27000.0,31.1261,31.1347,31.109,31.1347,27000.0
2014-04-01 15:10:00,36.33,36.33,36.3,36.32,94200.0,31.1347,31.1347,31.109,31.1261,94200.0
2014-04-01 15:15:00,36.32,36.34,36.32,36.32,56000.0,31.1261,31.1433,31.1261,31.1261,56000.0
2014-04-01 15:20:00,36.33,36.34,36.32,36.34,34200.0,31.1347,31.1433,31.1261,31.1433,34200.0
2014-04-01 15:25:00,36.34,36.35,36.34,36.35,39000.0,31.1433,31.1518,31.1433,31.1518,39000.0
2014-04-01 15:30:00,36.35,36.37,36.34,36.36,43000.0,31.1518,31.169,31.1433,31.1604,43000.0
2014-04-01 15:35:00,36.36,36.37,36.35,36.37,29200.0,31.1604,31.169,31.1518,31.169,29200.0
2014-04-01 15:40:00,36.36,36.38,36.35,36.35,65200.0,31.1604,31.1776,31.1518,31.1518,65200.0
2014-04-01 15:45:00,36.35,36.4,36.33,36.4,241600.0,31.1518,31.1947,31.1347,31.1947,241600.0
2014-04-01 15:50:00,36.4,36.44,36.4,36.43,129800.0,31.1947,31.229,31.1947,31.2204,129800.0
2014-04-01 15:55:00,36.43,36.47,36.41,36.45,254400.0,31.2204,31.2547,31.2033,31.2375,254400.0
2014-04-02 09:30:00,36.4,36.5,36.4,36.4,58000.0,31.1947,31.2804,31.1947,31.1947,58000.0
2014-04-02 09:35:00,36.42,36.62,36.42,36.48,37600.0,31.2118,31.3832,31.2118,31.2633,37600.0
2014-04-02 09:40:00,36.49,36.58,36.49,36.58,26400.0,31.2718,31.349,31.2718,31.349,26400.0
2014-04-02 09:45:00,36.57,36.63,36.49,36.5,76000.0,31.3404,31.3918,31.2718,31.2804,76000.0
2014-04-02 09:50:00,36.5,36.58,36.37,36.58,346400.0,31.2804,31.349,31.169,31.349,346400.0
2014-04-02 09:55:00,36.58,36.67,36.58,36.6,151200.0,31.349,31.4261,31.349,31.3661,151200.0
2014-04-02 10:00:00,36.6,36.77,36.6,36.76,104000.0,31.3661,31.5118,31.3661,31.5032,104000.0
2014-04-02 10:05:00,36.77,36.91,36.75,36.8,180000.0,31.5118,31.6318,31.4946,31.5375,180000.0
2014-04-02 10:10:00,36.82,36.92,36.74,36.74,270800.0,31.5546,31.6403,31.4861,31.4861,270800.0
2014-04-02 10:15:00,36.74,36.76,36.72,36.72,50200.0,31.4861,31.5032,31.4689,31.4689,50200.0
2014-04-02 10:20:00,36.73,36.74,36.67,36.67,9800.0,31.4775,31.4861,31.4261,31.4261,9800.0
2014-04-02 10:25:00,36.67,36.69,36.66,36.66,24400.0,31.4261,31.4432,31.4175,31.4175,24400.0
2014-04-02 10:30:00,36.67,36.77,36.65,36.67,115000.0,31.4261,31.5118,31.4089,31.4261,115000.0
2014-04-02 10:35:00,36.66,36.68,36.64,36.65,16800.0,31.4175,31.4347,31.4004,31.4089,16800.0
2014-04-02 10:40:00,36.65,36.68,36.65,36.67,16800.0,31.4089,31.4347,31.4089,31.4261,16800.0
2014-04-02 10:45:00,36.68,36.68,36.64,36.66,12600.0,31.4347,31.4347,31.4004,31.4175,12600.0
2014-04-02 10:50:00,36.66,36.7,36.66,36.7,7400.0,31.4175,31.4518,31.4175,31.4518,7400.0
2014-04-02 10:55:00,36.69,36.73,36.69,36.72,10400.0,31.4432,31.4775,31.4432,31.4689,10400.0
2014-04-02 11:00:00,36.72,36.74,36.72,36.74,24400.0,31.4689,31.4861,31.4689,31.4861,24400.0
2014-04-02 11:05:00,36.74,36.74,36.71,36.71,9800.0,31.4861,31.4861,31.4604,31.4604,9800.0
2014-04-02 11:10:00,36.72,36.72,36.7,36.7,12000.0,31.4689,31.4689,31.4518,31.4518,12000.0
2014-04-02 11:15:00,36.7,36.7,36.67,36.68,11600.0,31.4518,31.4518,31.4261,31.4347,11600.0
2014-04-02 11:20:00,36.69,36.69,36.64,36.65,14800.0,31.4432,31.4432,31.4004,31.4089,14800.0
2014-04-02 11:25:00,36.66,36.68,36.64,36.65,10200.0,31.4175,31.4347,31.4004,31.4089,10200.0
2014-04-02 11:30:00,36.65,36.65,36.62,36.63,15000.0,31.4089,31.4089,31.3832,31.3918,15000.0
2014-04-02 11:35:00,36.63,36.66,36.63,36.65,9200.0,31.3918,31.4175,31.3918,31.4089,9200.0
2014-04-02 11:40:00,36.65,36.68,36.65,36.68,4200.0,31.4089,31.4347,31.4089,31.4347,4200.0
2014-04-02 11:45:00,36.68,36.7,36.67,36.67,6600.0,31.4347,31.4518,31.4261,31.4261,6600.0
2014-04-02 11:50:00,36.67,36.68,36.66,36.68,9600.0,31.4261,31.4347,31.4175,31.4347,9600.0
2014-04-02 11:55:00,36.68,36.7,36.68,36.69,9200.0,31.4347,31.4518,31.4347,31.4432,9200.0
2014-04-02 12:00:00,36.69,36.71,36.67,36.71,22400.0,31.4432,31.4604,31.4261,31.4604,22400.0
2014-04-02 12:05:00,36.71,36.73,36.68,36.7,28600.0,31.4604,31.4775,31.4347,31.4518,28600.0
2014-04-02 12:10:00,36.7,36.73,36.7,36.73,10200.0,31.4518,31.4775,31.4518,31.4775,10200.0
2014-04-02 12:15:00,36.73,36.74,36.69,36.69,10600.0,31.4775,31.4861,31.4432,31.4432,10600.0
2014-04-02 12:20:00,36.69,36.71,36.69,36.71,10000.0,31.4432,31.4604,31.4432,31.4604,10000.0
2014-04-02 12:25:00,36.71,36.72,36.69,36.7,8600.0,31.4604,31.4689,31.4432,31.4518,8600.0
2014-04-02 12:30:00,36.7,36.72,36.68,36.72,32200.0,31.4518,31.4689,31.4347,31.4689,32200.0
2014-04-02 12:35:00,36.73,36.74,36.73,36.74,13400.0,31.4775,31.4861,31.4775,31.4861,13400.0
2014-04-02 12:40:00,36.74,36.75,36.73,36.74,20200.0,31.4861,31.4946,31.4775,31.4861,20200.0
2014-04-02 12:45:00,36.74,36.75,36.74,36.74,13000.0,31.4861,31.4946,31.4861,31.4861,13000.0
2014-04-02 12:50:00,36.74,36.74,36.72,36.72,5600.0,31.4861,31.4861,31.4689,31.4689,5600.0
2014-04-02 12:55:00,36.73,36.74,36.72,36.72,4800.0,31.4775,31.4861,31.4689,31.4689,4800.0
2014-04-02 13:00:00,36.72,36.73,36.7,36.7,16000.0,31.4689,31.4775,31.4518,31.4518,16000.0
2014-04-02 13:05:00,36.7,36.7,36.69,36.7,6600.0,31.4518,31.4518,31.4432,31.4518,6600.0
2014-04-02 13:10:00,36.7,36.71,36.69,36.71,5600.0,31.4518,31.4604,31.4432,31.4604,5600.0
2014-04-02 13:15:00,36.71,36.72,36.7,36.72,8200.0,31.4604,31.4689,31.4518,31.4689,8200.0
2014-04-02 13:20:00,36.73,36.73,36.68,36.69,14000.0,31.4775,31.4775,31.4347,31.4432,14000.0
2014-04-02 13:25:00,36.69,36.72,36.69,36.72,9800.0,31.4432,31.4689,31.4432,31.4689,9800.0
2014-04-02 13:30:00,36.73,36.73,36.69,36.69,9000.0,31.4775,31.4775,31.4432,31.4432,9000.0
2014-04-02 13:35:00,36.7,36.71,36.69,36.69,17200.0,31.4518,31.4604,31.4432,31.4432,17200.0
2014-04-02 13:40:00,36.69,36.7,36.68,36.69,16400.0,31.4432,31.4518,31.4347,31.4432,16400.0
2014-04-02 13:45:00,36.68,36.7,36.68,36.7,12200.0,31.4347,31.4518,31.4347,31.4518,12200.0
2014-04-02 13:50:00,36.71,36.71,36.68,36.68,20400.0,31.4604,31.4604,31.4347,31.4347,20400.0
2014-04-02 13:55:00,36.68,36.68,36.65,36.66,48000.0,31.4347,31.4347,31.4089,31.4175,48000.0
2014-04-02 14:00:00,36.66,36.66,36.61,36.61,33600.0,31.4175,31.4175,31.3747,31.3747,33600.0
2014-04-02 14:05:00,36.6,36.62,36.6,36.6,20800.0,31.3661,31.3832,31.3661,31.3661,20800.0
2014-04-02 14:10:00,36.6,36.62,36.59,36.6,21600.0,31.3661,31.3832,31.3575,31.3661,21600.0
2014-04-02 14:15:00,36.6,36.62,36.6,36.62,32000.0,31.3661,31.3832,31.3661,31.3832,32000.0
2014-04-02 14:20:00,36.62,36.62,36.61,36.62,8000.0,31.3832,31.3832,31.3747,31.3832,8000.0
2014-04-02 14:25:00,36.62,36.62,36.6,36.61,6800.0,31.3832,31.3832,31.3661,31.3747,6800.0
2014-04-02 14:30:00,36.6,36.62,36.6,36.62,15200.0,31.3661,31.3832,31.3661,31.3832,15200.0
2014-04-02 14:35:00,36.61,36.63,36.59,36.59,24800.0,31.3747,31.3918,31.3575,31.3575,24800.0
2014-04-02 14:40:00,36.6,36.6,36.59,36.6,29800.0,31.3661,31.3661,31.3575,31.3661,29800.0
2014-04-02 14:45:00,36.6,36.61,36.59,36.6,46600.0,31.3661,31.3747,31.3575,31.3661,46600.0
2014-04-02 14:50:00,36.6,36.6,36.6,36.6,29800.0,31.3661,31.3661,31.3661,31.3661,29800.0
2014-04-02 14:55:00,36.6,36.6,36.6,36.6,40200.0,31.3661,31.3661,31.3661,31.3661,40200.0
2014-04-02 15:00:00,36.6,36.6,36.6,36.6,34400.0,31.3661,31.3661,31.3661,31.3661,34400.0
2014-04-02 15:05:00,36.6,36.6,36.59,36.6,42000.0,31.3661,31.3661,31.3575,31.3661,42000.0
2014-04-02 15:10:00,36.6,36.63,36.6,36.63,32800.0,31.3661,31.3918,31.3661,31.3918,32800.0
2014-04-02 15:15:00,36.63,36.66,36.63,36.66,41200.0,31.3918,31.4175,31.3918,31.4175,41200.0
2014-04-02 15:20:00,36.66,36.69,36.66,36.68,53800.0,31.4175,31.4432,31.4175,31.4347,53800.0
2014-04-02 15:25:00,36.68,36.73,36.67,36.73,29600.0,31.4347,31.4775,31.4261,31.4775,29600.0
2014-04-02 15:30:00,36.73,36.73,36.7,36.72,45200.0,31.4775,31.4775,31.4518,31.4689,45200.0
2014-04-02 15:35:00,36.72,36.76,36.72,36.75,36600.0,31.4689,31.5032,31.4689,31.4946,36600.0
2014-04-02 15:40:00,36.75,36.79,36.75,36.78,52600.0,31.4946,31.5289,31.4946,31.5204,52600.0
2014-04-02 15:45:00,36.79,36.81,36.78,36.79,174200.0,31.5289,31.5461,31.5204,31.5289,174200.0
2014-04-02 15:50:00,36.79,36.8,36.77,36.77,92400.0,31.5289,31.5375,31.5118,31.5118,92400.0
2014-04-02 15:55:00,36.77,36.78,36.73,36.74,212800.0,31.5118,31.5204,31.4775,31.4861,212800.0
2014-04-03 09:30:00,36.83,36.95,36.67,36.9,45000.0,31.5632,31.666,31.4261,31.6232,45000.0
2014-04-03 09:35:00,36.9,36.94,36.84,36.9,31400.0,31.6232,31.6575,31.5718,31.6232,31400.0
2014-04-03 09:40:00,36.88,36.99,36.88,36.99,135600.0,31.6061,31.7003,31.6061,31.7003,135600.0
2014-04-03 09:45:00,36.99,37.03,36.98,37.02,52800.0,31.7003,31.7346,31.6918,31.726,52800.0
2014-04-03 09:50:00,37.02,37.14,37.02,37.08,62600.0,31.726,31.8289,31.726,31.7775,62600.0
2014-04-03 09:55:00,37.08,37.09,37.0,37.01,25000.0,31.7775,31.786,31.7089,31.7175,25000.0
2014-04-03 10:00:00,37.02,37.02,36.97,36.99,35600.0,31.726,31.726,31.6832,31.7003,35600.0
2014-04-03 10:05:00,36.99,36.99,36.92,36.97,14000.0,31.7003,31.7003,31.6403,31.6832,14000.0
2014-04-03 10:10:00,36.97,36.99,36.94,36.96,10400.0,31.6832,31.7003,31.6575,31.6746,10400.0
2014-04-03 10:15:00,36.96,37.02,36.96,37.0,16600.0,31.6746,31.726,31.6746,31.7089,16600.0
2014-04-03 10:20:00,36.99,37.0,36.97,36.99,15600.0,31.7003,31.7089,31.6832,31.7003,15600.0
2014-04-03 10:25:00,36.99,37.05,36.99,37.02,19200.0,31.7003,31.7517,31.7003,31.726,19200.0
2014-04-03 10:30:00,37.03,37.05,37.01,37.02,16200.0,31.7346,31.7517,31.7175,31.726,16200.0
2014-04-03 10:35:00,37.02,37.04,37.0,37.0,11600.0,31.726,31.7432,31.7089,31.7089,11600.0
2014-04-03 10:40:00,37.01,37.02,36.99,36.99,23200.0,31.7175,31.726,31.7003,31.7003,23200.0
2014-04-03 10:45:00,36.99,36.99,36.94,36.94,9200.0,31.7003,31.7003,31.6575,31.6575,9200.0
2014-04-03 10:50:00,36.94,36.96,36.94,36.96,11800.0,31.6575,31.6746,31.6575,31.6746,11800.0
2014-04-03 10:55:00,36.95,36.96,36.92,36.93,31400.0,31.666,31.6746,31.6403,31.6489,31400.0
2014-04-03 11:00:00,36.92,36.92,36.87,36.88,14600.0,31.6403,31.6403,31.5975,31.6061,14600.0
2014-04-03 11:05:00,36.88,36.89,36.87,36.88,22000.0,31.6061,31.6146,31.5975,31.6061,22000.0
2014-04-03 11:10:00,36.89,36.89,36.87,36.88,31200.0,31.6146,31.6146,31.5975,31.6061,31200.0
2014-04-03 11:15:00,36.88,36.88,36.87,36.88,12200.0,31.6061,31.6061,31.5975,31.6061,12200.0
2014-04-03 11:20:00,36.88,36.88,36.85,36.85,32400.0,31.6061,31.6061,31.5803,31.5803,32400.0
2014-04-03 11:25:00,36.85,36.88,36.83,36.88,11600.0,31.5803,31.6061,31.5632,31.6061,11600.0
2014-04-03 11:30:00,36.87,36.9,36.85,36.85,33000.0,31.5975,31.6232,31.5803,31.5803,33000.0
2014-04-03 11:35:00,36.85,36.86,36.84,36.84,29000.0,31.5803,31.5889,31.5718,31.5718,29000.0
2014-04-03 11:40:00,36.84,36.85,36.81,36.82,8200.0,31.5718,31.5803,31.5461,31.5546,8200.0
2014-04-03 11:45:00,36.8,36.81,36.77,36.8,16800.0,31.5375,31.5461,31.5118,31.5375,16800.0
2014-04-03 11:50:00,36.81,36.82,36.77,36.78,9000.0,31.5461,31.5546,31.5118,31.5204,9000.0
2014-04-03 11:55:00,36.77,36.79,36.77,36.79,9000.0,31.5118,31.5289,31.5118,31.5289,9000.0
2014-04-03 12:00:00,36.78,36.8,36.77,36.8,16800.0,31.5204,31.5375,31.5118,31.5375,16800.0
2014-04-03 12:05:00,36.79,36.84,36.79,36.82,29400.0,31.5289,31.5718,31.5289,31.5546,29400.0
2014-04-03 12:10:00,36.83,36.83,36.81,36.81,4600.0,31.5632,31.5632,31.5461,31.5461,4600.0
2014-04-03 12:15:00,36.8,36.83,36.79,36.82,8400.0,31.5375,31.5632,31.5289,31.5546,8400.0
2014-04-03 12:20:00,36.82,36.83,36.81,36.82,4400.0,31.5546,31.5632,31.5461,31.5546,4400.0
2014-04-03 12:25:00,36.81,36.81,36.78,36.8,13200.0,31.5461,31.5461,31.5204,31.5375,13200.0
2014-04-03 12:30:00,36.8,36.81,36.79,36.79,5600.0,31.5375,31.5461,31.5289,31.5289,5600.0
2014-04-03 12:35:00,36.78,36.8,36.77,36.77,9400.0,31.5204,31.5375,31.5118,31.5118,9400.0
2014-04-03 12:40:00,36.77,36.83,36.76,36.81,22600.0,31.5118,31.5632,31.5032,31.5461,22600.0
2014-04-03 12:45:00,36.81,36.81,36.8,36.8,9800.0,31.5461,31.5461,31.5375,31.5375,9800.0
2014-04-03 12:50:00,36.81,36.83,36.81,36.83,16600.0,31.5461,31.5632,31.5461,31.5632,16600.0
2014-04-03 12:55:00,36.84,36.84,36.82,36.82,9000.0,31.5718,31.5718,31.5546,31.5546,9000.0
2014-04-03 13:00:00,36.82,36.84,36.79,36.79,48800.0,31.5546,31.5718,31.5289,31.5289,48800.0
2014-04-03 13:05:00,36.81,36.81,36.79,36.79,5400.0,31.5461,31.5461,31.5289,31.5289,5400.0
2014-04-03 13:10:00,36.81,36.84,36.8,36.84,11000.0,31.5461,31.5718,31.5375,31.5718,11000.0
2014-04-03 13:15:00,36.85,36.85,36.83,36.84,6200.0,31.5803,31.5803,31.5632,31.5718,6200.0
2014-04-03 13:20:00,36.84,36.85,36.82,36.84,9800.0,31.5718,31.5803,31.5546,31.5718,9800.0
2014-04-03 13:25:00,36.84,36.87,36.83,36.85,12200.0,31.5718,31.5975,31.5632,31.5803,12200.0
2014-04-03 13:30:00,36.84,36.85,36.83,36.83,2000.0,31.5718,31.5803,31.5632,31.5632,2000.0
2014-04-03 13:35:00,36.83,36.83,36.81,36.81,2800.0,31.5632,31.5632,31.5461,31.5461,2800.0
2014-04-03 13:40:00,36.82,36.85,36.81,36.83,9800.0,31.5546,31.5803,31.5461,31.5632,9800.0
2014-04-03 13:45:00,36.83,36.83,36.8,36.81,8000.0,31.5632,31.5632,31.5375,31.5461,8000.0
2014-04-03 13:50:00,36.8,36.81,36.79,36.8,8200.0,31.5375,31.5461,31.5289,31.5375,8200.0
2014-04-03 13:55:00,36.8,36.8,36.76,36.77,9400.0,31.5375,31.5375,31.5032,31.5118,9400.0
2014-04-03 14:00:00,36.76,36.76,36.74,36.75,5800.0,31.5032,31.5032,31.4861,31.4946,5800.0
2014-04-03 14:05:00,36.74,36.74,36.72,36.72,17200.0,31.4861,31.4861,31.4689,31.4689,17200.0
2014-04-03 14:10:00,36.73,36.74,36.69,36.7,15000.0,31.4775,31.4861,31.4432,31.4518,15000.0
2014-04-03 14:15:00,36.7,36.71,36.7,36.71,9400.0,31.4518,31.4604,31.4518,31.4604,9400.0
2014-04-03 14:20:00,36.71,36.71,36.7,36.71,8400.0,31.4604,31.4604,31.4518,31.4604,8400.0
2014-04-03 14:25:00,36.71,36.72,36.68,36.68,5400.0,31.4604,31.4689,31.4347,31.4347,5400.0
2014-04-03 14:30:00,36.68,36.68,36.65,36.68,17000.0,31.4347,31.4347,31.4089,31.4347,17000.0
2014-04-03 14:35:00,36.69,36.69,36.62,36.62,12800.0,31.4432,31.4432,31.3832,31.3832,12800.0
2014-04-03 14:40:00,36.61,36.65,36.6,36.63,13800.0,31.3747,31.4089,31.3661,31.3918,13800.0
2014-04-03 14:45:00,36.64,36.67,36.64,36.65,9400.0,31.4004,31.4261,31.4004,31.4089,9400.0
2014-04-03 14:50:00,36.65,36.67,36.65,36.67,15000.0,31.4089,31.4261,31.4089,31.4261,15000.0
2014-04-03 14:55:00,36.67,36.7,36.67,36.69,14200.0,31.4261,31.4518,31.4261,31.4432,14200.0
2014-04-03 15:00:00,36.69,36.7,36.69,36.69,19000.0,31.4432,31.4518,31.4432,31.4432,19000.0
2014-04-03 15:05:00,36.69,36.69,36.68,36.69,9800.0,31.4432,31.4432,31.4347,31.4432,9800.0
2014-04-03 15:10:00,36.69,36.7,36.67,36.67,11400.0,31.4432,31.4518,31.4261,31.4261,11400.0
2014-04-03 15:15:00,36.66,36.7,36.66,36.7,17000.0,31.4175,31.4518,31.4175,31.4518,17000.0
2014-04-03 15:20:00,36.71,36.72,36.68,36.68,29000.0,31.4604,31.4689,31.4347,31.4347,29000.0
2014-04-03 15:25:00,36.68,36.72,36.68,36.71,22200.0,31.4347,31.4689,31.4347,31.4604,22200.0
2014-04-03 15:30:00,36.71,36.72,36.71,36.71,15400.0,31.4604,31.4689,31.4604,31.4604,15400.0
2014-04-03 15:35:00,36.71,36.72,36.7,36.71,25200.0,31.4604,31.4689,31.4518,31.4604,25200.0
2014-04-03 15:40:00,36.71,36.72,36.68,36.69,56400.0,31.4604,31.4689,31.4347,31.4432,56400.0
2014-04-03 15:45:00,36.7,36.75,36.7,36.74,35400.0,31.4518,31.4946,31.4518,31.4861,35400.0
2014-04-03 15:50:00,36.74,36.74,36.71,36.71,29000.0,31.4861,31.4861,31.4604,31.4604,29000.0
2014-04-03 15:55:00,36.71,36.74,36.7,36.72,89400.0,31.4604,31.4861,31.4518,31.4689,89400.0
2014-04-04 09:30:00,36.79,36.88,36.73,36.73,48400.0,31.5289,31.6061,31.4775,31.4775,48400.0
2014-04-04 09:35:00,36.72,36.77,36.68,36.77,16800.0,31.4689,31.5118,31.4347,31.5118,16800.0
2014-04-04 09:40:00,36.75,36.78,36.68,36.68,18000.0,31.4946,31.5204,31.4347,31.4347,18000.0
2014-04-04 09:45:00,36.68,36.77,36.67,36.7,12600.0,31.4347,31.5118,31.4261,31.4518,12600.0
2014-04-04 09:50:00,36.7,36.74,36.68,36.69,11600.0,31.4518,31.4861,31.4347,31.4432,11600.0
2014-04-04 09:55:00,36.68,36.8,36.68,36.75,16000.0,31.4347,31.5375,31.4347,31.4946,16000.0
2014-04-04 10:00:00,36.74,36.76,36.69,36.7,21800.0,31.4861,31.5032,31.4432,31.4518,21800.0
2014-04-04 10:05:00,36.7,36.77,36.68,36.74,35600.0,31.4518,31.5118,31.4347,31.4861,35600.0
2014-04-04 10:10:00,36.73,36.75,36.68,36.7,27600.0,31.4775,31.4946,31.4347,31.4518,27600.0
2014-04-04 10:15:00,36.7,36.76,36.69,36.73,47800.0,31.4518,31.5032,31.4432,31.4775,47800.0
2014-04-04 10:20:00,36.75,36.75,36.7,36.74,50800.0,31.4946,31.4946,31.4518,31.4861,50800.0
2014-04-04 10:25:00,36.72,36.77,36.71,36.77,14200.0,31.4689,31.5118,31.4604,31.5118,14200.0
2014-04-04 10:30:00,36.78,36.88,36.77,36.85,23400.0,31.5204,31.6061,31.5118,31.5803,23400.0
2014-04-04 10:35:00,36.86,36.89,36.83,36.85,10800.0,31.5889,31.6146,31.5632,31.5803,10800.0
2014-04-04 10:40:00,36.86,36.88,36.79,36.79,17000.0,31.5889,31.6061,31.5289,31.5289,17000.0
2014-04-04 10:45:00,36.79,36.85,36.79,36.83,19600.0,31.5289,31.5803,31.5289,31.5632,19600.0
2014-04-04 10:50:00,36.82,36.83,36.76,36.83,20200.0,31.5546,31.5632,31.5032,31.5632,20200.0
2014-04-04 10:55:00,36.83,36.83,36.74,36.8,23200.0,31.5632,31.5632,31.4861,31.5375,23200.0
2014-04-04 11:00:00,36.77,36.81,36.76,36.77,12400.0,31.5118,31.5461,31.5032,31.5118,12400.0
2014-04-04 11:05:00,36.77,36.77,36.62,36.62,10800.0,31.5118,31.5118,31.3832,31.3832,10800.0
2014-04-04 11:10:00,36.62,36.68,36.62,36.66,20200.0,31.3832,31.4347,31.3832,31.4175,20200.0
2014-04-04 11:15:00,36.66,36.68,36.63,36.63,23200.0,31.4175,31.4347,31.3918,31.3918,23200.0
2014-04-04 11:20:00,36.63,36.69,36.63,36.65,23200.0,31.3918,31.4432,31.3918,31.4089,23200.0
2014-04-04 11:25:00,36.63,36.67,36.63,36.65,14200.0,31.3918,31.4261,31.3918,31.4089,14200.0
2014-04-04 11:30:00,36.65,36.68,36.65,36.68,7400.0,31.4089,31.4347,31.4089,31.4347,7400.0
2014-04-04 11:35:00,36.69,36.69,36.63,36.64,15600.0,31.4432,31.4432,31.3918,31.4004,15600.0
2014-04-04 11:40:00,36.65,36.67,36.63,36.63,22600.0,31.4089,31.4261,31.3918,31.3918,22600.0
2014-04-04 11:45:00,36.61,36.61,36.52,36.55,18800.0,31.3747,31.3747,31.2975,31.3232,18800.0
2014-04-04 11:50:00,36.55,36.55,36.44,36.47,52000.0,31.3232,31.3232,31.229,31.2547,52000.0
2014-04-04 11:55:00,36.46,36.49,36.44,36.49,17200.0,31.2461,31.2718,31.229,31.2718,17200.0
2014-04-04 12:00:00,36.49,36.49,36.37,36.42,56800.0,31.2718,31.2718,31.169,31.2118,56800.0
2014-04-04 12:05:00,36.43,36.44,36.38,36.39,15000.0,31.2204,31.229,31.1776,31.1861,15000.0
2014-04-04 12:10:00,36.38,36.42,36.35,36.36,53800.0,31.1776,31.2118,31.1518,31.1604,53800.0
2014-04-04 12:15:00,36.38,36.45,36.38,36.45,29200.0,31.1776,31.2375,31.1776,31.2375,29200.0
2014-04-04 12:20:00,36.43,36.51,36.43,36.51,8400.0,31.2204,31.289,31.2204,31.289,8400.0
2014-04-04 12:25:00,36.49,36.53,36.49,36.49,8200.0,31.2718,31.3061,31.2718,31.2718,8200.0
2014-04-04 12:30:00,36.49,36.51,36.47,36.48,7200.0,31.2718,31.289,31.2547,31.2633,7200.0
2014-04-04 12:35:00,36.46,36.48,36.44,36.48,5600.0,31.2461,31.2633,31.229,31.2633,5600.0
2014-04-04 12:40:00,36.48,36.51,36.46,36.46,25000.0,31.2633,31.289,31.2461,31.2461,25000.0
2014-04-04 12:45:00,36.46,36.46,36.35,36.38,15800.0,31.2461,31.2461,31.1518,31.1776,15800.0
2014-04-04 12:50:00,36.38,36.43,36.38,36.43,32600.0,31.1776,31.2204,31.1776,31.2204,32600.0
2014-04-04 12:55:00,36.43,36.43,36.35,36.38,19600.0,31.2204,31.2204,31.1518,31.1776,19600.0
2014-04-04 13:00:00,36.39,36.4,36.32,36.34,5600.0,31.1861,31.1947,31.1261,31.1433,5600.0
2014-04-04 13:05:00,36.37,36.4,36.34,36.38,11600.0,31.169,31.1947,31.1433,31.1776,11600.0
2014-04-04 13:10:00,36.39,36.41,36.38,36.38,4200.0,31.1861,31.2033,31.1776,31.1776,4200.0
2014-04-04 13:15:00,36.39,36.42,36.38,36.38,7600.0,31.1861,31.2118,31.1776,31.1776,7600.0
2014-04-04 13:20:00,36.4,36.4,36.33,36.34,4800.0,31.1947,31.1947,31.1347,31.1433,4800.0
2014-04-04 13:25:00,36.34,36.34,36.27,36.29,7600.0,31.1433,31.1433,31.0833,31.1004,7600.0
2014-04-04 13:30:00,36.27,36.29,36.26,36.27,14800.0,31.0833,31.1004,31.0747,31.0833,14800.0
2014-04-04 13:35:00,36.28,36.31,36.28,36.28,9600.0,31.0919,31.1176,31.0919,31.0919,9600.0
2014-04-04 13:40:00,36.27,36.29,36.26,36.28,6200.0,31.0833,31.1004,31.0747,31.0919,6200.0
2014-04-04 13:45:00,36.28,36.3,36.25,36.25,10800.0,31.0919,31.109,31.0661,31.0661,10800.0
2014-04-04 13:50:00,36.25,36.31,36.25,36.31,7800.0,31.0661,31.1176,31.0661,31.1176,7800.0
2014-04-04 13:55:00,36.3,36.31,36.24,36.27,13600.0,31.109,31.1176,31.0576,31.0833,13600.0
2014-04-04 14:00:00,36.28,36.3,36.23,36.23,13000.0,31.0919,31.109,31.049,31.049,13000.0
2014-04-04 14:05:00,36.23,36.24,36.19,36.19,8200.0,31.049,31.0576,31.0147,31.0147,8200.0
2014-04-04 14:10:00,36.19,36.21,36.17,36.2,8800.0,31.0147,31.0319,30.9976,31.0233,8800.0
2014-04-04 14:15:00,36.2,36.26,36.2,36.23,10800.0,31.0233,31.0747,31.0233,31.049,10800.0
2014-04-04 14:20:00,36.23,36.25,36.2,36.21,11000.0,31.049,31.0661,31.0233,31.0319,11000.0
2014-04-04 14:25:00,36.2,36.2,36.17,36.18,15800.0,31.0233,31.0233,30.9976,31.0062,15800.0
2014-04-04 14:30:00,36.18,36.23,36.18,36.23,45600.0,31.0062,31.049,31.0062,31.049,45600.0
2014-04-04 14:35:00,36.23,36.23,36.16,36.17,21200.0,31.049,31.049,30.989,30.9976,21200.0
2014-04-04 14:40:00,36.16,36.2,36.16,36.16,9800.0,30.989,31.0233,30.989,30.989,9800.0
2014-04-04 14:45:00,36.17,36.19,36.15,36.17,16400.0,30.9976,31.0147,30.9805,30.9976,16400.0
2014-04-04 14:50:00,36.18,36.22,36.18,36.21,30000.0,31.0062,31.0404,31.0062,31.0319,30000.0
2014-04-04 14:55:00,36.24,36.26,36.21,36.26,58800.0,31.0576,31.0747,31.0319,31.0747,58800.0
2014-04-04 15:00:00,36.26,36.26,36.21,36.22,21800.0,31.0747,31.0747,31.0319,31.0404,21800.0
2014-04-04 15:05:00,36.21,36.21,36.16,36.17,21200.0,31.0319,31.0319,30.989,30.9976,21200.0
2014-04-04 15:10:00,36.17,36.22,36.17,36.22,19000.0,30.9976,31.0404,30.9976,31.0404,19000.0
2014-04-04 15:15:00,36.21,36.24,36.19,36.24,14800.0,31.0319,31.0576,31.0147,31.0576,14800.0
2014-04-04 15:20:00,36.25,36.27,36.24,36.26,27200.0,31.0661,31.0833,31.0576,31.0747,27200.0
2014-04-04 15:25:00,36.26,36.27,36.23,36.26,18200.0,31.0747,31.0833,31.049,31.0747,18200.0
2014-04-04 15:30:00,36.26,36.27,36.22,36.22,25200.0,31.0747,31.0833,31.0404,31.0404,25200.0
2014-04-04 15:35:00,36.22,36.23,36.21,36.22,28000.0,31.0404,31.049,31.0319,31.0404,28000.0
2014-04-04 15:40:00,36.21,36.24,36.19,36.19,25200.0,31.0319,31.0576,31.0147,31.0147,25200.0
2014-04-04 15:45:00,36.18,36.22,36.17,36.21,42200.0,31.0062,31.0404,30.9976,31.0319,42200.0
2014-04-04 15:50:00,36.21,36.24,36.19,36.24,127200.0,31.0319,31.0576,31.0147,31.0576,127200.0
2014-04-04 15:55:00,36.23,36.25,36.18,36.2,163800.0,31.049,31.0661,31.0062,31.0233,163800.0
2014-04-07 09:30:00,36.09,36.29,35.88,35.98,47000.0,30.929,31.1004,30.7491,30.8348,47000.0
2014-04-07 09:35:00,35.92,35.99,35.76,35.85,31800.0,30.7833,30.8433,30.6462,30.7234,31800.0
2014-04-07 09:40:00,35.85,35.88,35.63,35.65,49200.0,30.7234,30.7491,30.5348,30.552,49200.0
2014-04-07 09:45:00,35.65,35.65,35.57,35.62,44800.0,30.552,30.552,30.4834,30.5262,44800.0
2014-04-07 09:50:00,35.64,35.69,35.57,35.59,28400.0,30.5434,30.5862,30.4834,30.5005,28400.0
2014-04-07 09:55:00,35.6,35.64,35.57,35.57,22000.0,30.5091,30.5434,30.4834,30.4834,22000.0
2014-04-07 10:00:00,35.57,35.57,35.48,35.52,30000.0,30.4834,30.4834,30.4063,30.4405,30000.0
2014-04-07 10:05:00,35.54,35.56,35.47,35.55,34000.0,30.4577,30.4748,30.3977,30.4663,34000.0
2014-04-07 10:10:00,35.58,35.71,35.54,35.67,54800.0,30.492,30.6034,30.4577,30.5691,54800.0
2014-04-07 10:15:00,35.67,35.71,35.65,35.71,49200.0,30.5691,30.6034,30.552,30.6034,49200.0
2014-04-07 10:20:00,35.7,35.73,35.64,35.71,15400.0,30.5948,30.6205,30.5434,30.6034,15400.0
2014-04-07 10:25:00,35.73,35.73,35.61,35.62,91400.0,30.6205,30.6205,30.5177,30.5262,91400.0
2014-04-07 10:30:00,35.63,35.68,35.61,35.67,20200.0,30.5348,30.5777,30.5177,30.5691,20200.0
2014-04-07 10:35:00,35.67,35.71,35.6,35.6,74600.0,30.5691,30.6034,30.5091,30.5091,74600.0
2014-04-07 10:40:00,35.65,35.66,35.6,35.65,8200.0,30.552,30.5605,30.5091,30.552,8200.0
2014-04-07 10:45:00,35.66,35.66,35.62,35.62,15400.0,30.5605,30.5605,30.5262,30.5262,15400.0
2014-04-07 10:50:00,35.6,35.64,35.57,35.62,11000.0,30.5091,30.5434,30.4834,30.5262,11000.0
2014-04-07 10:55:00,35.63,35.65,35.6,35.62,13800.0,30.5348,30.552,30.5091,30.5262,13800.0
2014-04-07 11:00:00,35.6,35.69,35.59,35.66,13600.0,30.5091,30.5862,30.5005,30.5605,13600.0
2014-04-07 11:05:00,35.68,35.68,35.63,35.63,10800.0,30.5777,30.5777,30.5348,30.5348,10800.0
2014-04-07 11:10:00,35.64,35.66,35.63,35.64,14000.0,30.5434,30.5605,30.5348,30.5434,14000.0
2014-04-07 11:15:00,35.64,35.64,35.59,35.63,12600.0,30.5434,30.5434,30.5005,30.5348,12600.0
2014-04-07 11:20:00,35.6,35.63,35.56,35.6,13800.0,30.5091,30.5348,30.4748,30.5091,13800.0
2014-04-07 11:25:00,35.6,35.62,35.54,35.55,10600.0,30.5091,30.5262,30.4577,30.4663,10600.0
2014-04-07 11:30:00,35.54,35.63,35.52,35.6,16000.0,30.4577,30.5348,30.4405,30.5091,16000.0
2014-04-07 11:35:00,35.6,35.63,35.58,35.63,13600.0,30.5091,30.5348,30.492,30.5348,13600.0
2014-04-07 11:40:00,35.62,35.63,35.58,35.58,8400.0,30.5262,30.5348,30.492,30.492,8400.0
2014-04-07 11:45:00,35.6,35.6,35.54,35.54,4800.0,30.5091,30.5091,30.4577,30.4577,4800.0
2014-04-07 11:50:00,35.54,35.54,35.49,35.52,13600.0,30.4577,30.4577,30.4148,30.4405,13600.0
2014-04-07 11:55:00,35.52,35.55,35.52,35.52,5200.0,30.4405,30.4663,30.4405,30.4405,5200.0
2014-04-07 12:00:00,35.52,35.56,35.51,35.54,14600.0,30.4405,30.4748,30.432,30.4577,14600.0
2014-04-07 12:05:00,35.54,35.54,35.48,35.5,7000.0,30.4577,30.4577,30.4063,30.4234,7000.0
2014-04-07 12:10:00,35.5,35.51,35.43,35.46,24400.0,30.4234,30.432,30.3634,30.3891,24400.0
2014-04-07 12:15:00,35.45,35.45,35.38,35.42,17200.0,30.3806,30.3806,30.3206,30.3548,17200.0
2014-04-07 12:20:00,35.41,35.45,35.39,35.42,13400.0,30.3463,30.3806,30.3291,30.3548,13400.0
2014-04-07 12:25:00,35.43,35.48,35.43,35.48,13200.0,30.3634,30.4063,30.3634,30.4063,13200.0
2014-04-07 12:30:00,35.47,35.48,35.43,35.48,6800.0,30.3977,30.4063,30.3634,30.4063,6800.0
2014-04-07 12:35:00,35.46,35.51,35.45,35.49,14400.0,30.3891,30.432,30.3806,30.4148,14400.0
2014-04-07 12:40:00,35.49,35.59,35.49,35.55,16000.0,30.4148,30.5005,30.4148,30.4663,16000.0
2014-04-07 12:45:00,35.55,35.55,35.47,35.48,13600.0,30.4663,30.4663,30.3977,30.4063,13600.0
2014-04-07 12:50:00,35.49,35.51,35.48,35.5,10600.0,30.4148,30.432,30.4063,30.4234,10600.0
2014-04-07 12:55:00,35.5,35.56,35.5,35.52,15800.0,30.4234,30.4748,30.4234,30.4405,15800.0
2014-04-07 13:00:00,35.52,35.52,35.5,35.51,14800.0,30.4405,30.4405,30.4234,30.432,14800.0
2014-04-07 13:05:00,35.51,35.51,35.43,35.45,9800.0,30.432,30.432,30.3634,30.3806,9800.0
2014-04-07 13:10:00,35.44,35.45,35.39,35.43,10000.0,30.372,30.3806,30.3291,30.3634,10000.0
2014-04-07 13:15:00,35.45,35.45,35.41,35.41,8000.0,30.3806,30.3806,30.3463,30.3463,8000.0
2014-04-07 13:20:00,35.4,35.47,35.4,35.46,10600.0,30.3377,30.3977,30.3377,30.3891,10600.0
2014-04-07 13:25:00,35.46,35.46,35.42,35.42,15400.0,30.3891,30.3891,30.3548,30.3548,15400.0
2014-04-07 13:30:00,35.43,35.46,35.39,35.43,18000.0,30.3634,30.3891,30.3291,30.3634,18000.0
2014-04-07 13:35:00,35.42,35.42,35.39,35.42,9600.0,30.3548,30.3548,30.3291,30.3548,9600.0
2014-04-07 13:40:00,35.4,35.42,35.38,35.41,16600.0,30.3377,30.3548,30.3206,30.3463,16600.0
2014-04-07 13:45:00,35.41,35.42,35.38,35.41,7000.0,30.3463,30.3548,30.3206,30.3463,7000.0
2014-04-07 13:50:00,35.41,35.41,35.36,35.37,12400.0,30.3463,30.3463,30.3034,30.312,12400.0
2014-04-07 13:55:00,35.35,35.4,35.35,35.4,17200.0,30.2949,30.3377,30.2949,30.3377,17200.0
2014-04-07 14:00:00,35.4,35.4,35.35,35.4,11200.0,30.3377,30.3377,30.2949,30.3377,11200.0
2014-04-07 14:05:00,35.38,35.42,35.37,35.4,16600.0,30.3206,30.3548,30.312,30.3377,16600.0
2014-04-07 14:10:00,35.38,35.38,35.33,35.34,16000.0,30.3206,30.3206,30.2777,30.2863,16000.0
2014-04-07 14:15:00,35.33,35.36,35.33,35.35,30400.0,30.2777,30.3034,30.2777,30.2949,30400.0
2014-04-07 14:20:00,35.35,35.38,35.3,35.32,38600.0,30.2949,30.3206,30.252,30.2691,38600.0
2014-04-07 14:25:00,35.31,35.33,35.29,35.32,22200.0,30.2606,30.2777,30.2434,30.2691,22200.0
2014-04-07 14:30:00,35.32,35.34,35.32,35.33,50400.0,30.2691,30.2863,30.2691,30.2777,50400.0
2014-04-07 14:35:00,35.32,35.34,35.32,35.34,19800.0,30.2691,30.2863,30.2691,30.2863,19800.0
2014-04-07 14:40:00,35.34,35.4,35.33,35.38,27600.0,30.2863,30.3377,30.2777,30.3206,27600.0
2014-04-07 14:45:00,35.38,35.44,35.38,35.44,36000.0,30.3206,30.372,30.3206,30.372,36000.0
2014-04-07 14:50:00,35.44,35.46,35.43,35.45,20400.0,30.372,30.3891,30.3634,30.3806,20400.0
2014-04-07 14:55:00,35.46,35.48,35.45,35.46,20600.0,30.3891,30.4063,30.3806,30.3891,20600.0
2014-04-07 15:00:00,35.46,35.46,35.44,35.44,22600.0,30.3891,30.3891,30.372,30.372,22600.0
2014-04-07 15:05:00,35.44,35.46,35.42,35.46,22600.0,30.372,30.3891,30.3548,30.3891,22600.0
2014-04-07 15:10:00,35.46,35.51,35.43,35.51,21200.0,30.3891,30.432,30.3634,30.432,21200.0
2014-04-07 15:15:00,35.51,35.52,35.49,35.52,29800.0,30.432,30.4405,30.4148,30.4405,29800.0
2014-04-07 15:20:00,35.51,35.52,35.47,35.49,44200.0,30.432,30.4405,30.3977,30.4148,44200.0
2014-04-07 15:25:00,35.49,35.54,35.49,35.52,59000.0,30.4148,30.4577,30.4148,30.4405,59000.0
2014-04-07 15:30:00,35.52,35.52,35.48,35.5,118000.0,30.4405,30.4405,30.4063,30.4234,118000.0
2014-04-07 15:35:00,35.5,35.52,35.48,35.48,41200.0,30.4234,30.4405,30.4063,30.4063,41200.0
2014-04-07 15:40:00,35.48,35.49,35.42,35.42,62800.0,30.4063,30.4148,30.3548,30.3548,62800.0
2014-04-07 15:45:00,35.43,35.45,35.41,35.41,58000.0,30.3634,30.3806,30.3463,30.3463,58000.0
2014-04-07 15:50:00,35.41,35.41,35.37,35.38,96200.0,30.3463,30.3463,30.312,30.3206,96200.0
2014-04-07 15:55:00,35.38,35.4,35.37,35.38,189200.0,30.3206,30.3377,30.312,30.3206,189200.0
2014-04-08 09:30:00,35.31,35.34,35.09,35.32,87600.0,30.2606,30.2863,30.072,30.2691,87600.0
2014-04-08 09:35:00,35.34,35.4,35.27,35.34,26600.0,30.2863,30.3377,30.2263,30.2863,26600.0
2014-04-08 09:40:00,35.35,35.44,35.35,35.38,26400.0,30.2949,30.372,30.2949,30.3206,26400.0
2014-04-08 09:45:00,35.38,35.41,35.33,35.38,13800.0,30.3206,30.3463,30.2777,30.3206,13800.0
2014-04-08 09:50:00,35.36,35.46,35.32,35.46,15800.0,30.3034,30.3891,30.2691,30.3891,15800.0
2014-04-08 09:55:00,35.49,35.52,35.45,35.49,22600.0,30.4148,30.4405,30.3806,30.4148,22600.0
2014-04-08 10:00:00,35.51,35.62,35.5,35.57,21200.0,30.432,30.5262,30.4234,30.4834,21200.0
2014-04-08 10:05:00,35.55,35.57,35.52,35.52,10000.0,30.4663,30.4834,30.4405,30.4405,10000.0
2014-04-08 10:10:00,35.51,35.55,35.48,35.55,14400.0,30.432,30.4663,30.4063,30.4663,14400.0
2014-04-08 10:15:00,35.57,35.6,35.47,35.47,12000.0,30.4834,30.5091,30.3977,30.3977,12000.0
2014-04-08 10:20:00,35.45,35.45,35.35,35.35,8600.0,30.3806,30.3806,30.2949,30.2949,8600.0
2014-04-08 10:25:00,35.34,35.38,35.33,35.35,19000.0,30.2863,30.3206,30.2777,30.2949,19000.0
2014-04-08 10:30:00,35.35,35.42,35.35,35.4,16800.0,30.2949,30.3548,30.2949,30.3377,16800.0
2014-04-08 10:35:00,35.4,35.44,35.39,35.44,10800.0,30.3377,30.372,30.3291,30.372,10800.0
2014-04-08 10:40:00,35.43,35.45,35.39,35.42,19400.0,30.3634,30.3806,30.3291,30.3548,19400.0
2014-04-08 10:45:00,35.44,35.44,35.41,35.42,5400.0,30.372,30.372,30.3463,30.3548,5400.0
2014-04-08 10:50:00,35.42,35.46,35.38,35.38,22400.0,30.3548,30.3891,30.3206,30.3206,22400.0
2014-04-08 10:55:00,35.4,35.47,35.38,35.4,12400.0,30.3377,30.3977,30.3206,30.3377,12400.0
2014-04-08 11:00:00,35.4,35.46,35.4,35.44,17400.0,30.3377,30.3891,30.3377,30.372,17400.0
2014-04-08 11:05:00,35.45,35.48,35.42,35.48,22800.0,30.3806,30.4063,30.3548,30.4063,22800.0
2014-04-08 11:10:00,35.47,35.47,35.43,35.46,16400.0,30.3977,30.3977,30.3634,30.3891,16400.0
2014-04-08 11:15:00,35.48,35.59,35.47,35.56,27000.0,30.4063,30.5005,30.3977,30.4748,27000.0
2014-04-08 11:20:00,35.56,35.56,35.52,35.53,7800.0,30.4748,30.4748,30.4405,30.4491,7800.0
2014-04-08 11:25:00,35.53,35.53,35.49,35.51,55800.0,30.4491,30.4491,30.4148,30.432,55800.0
2014-04-08 11:30:00,35.49,35.5,35.46,35.49,24200.0,30.4148,30.4234,30.3891,30.4148,24200.0
2014-04-08 11:35:00,35.48,35.48,35.44,35.45,14600.0,30.4063,30.4063,30.372,30.3806,14600.0
2014-04-08 11:40:00,35.45,35.46,35.42,35.44,19000.0,30.3806,30.3891,30.3548,30.372,19000.0
2014-04-08 11:45:00,35.45,35.49,35.38,35.38,96400.0,30.3806,30.4148,30.3206,30.3206,96400.0
2014-04-08 11:50:00,35.38,35.46,35.38,35.45,25000.0,30.3206,30.3891,30.3206,30.3806,25000.0
2014-04-08 11:55:00,35.45,35.51,35.44,35.5,32600.0,30.3806,30.432,30.372,30.4234,32600.0
2014-04-08 12:00:00,35.51,35.57,35.49,35.56,18000.0,30.432,30.4834,30.4148,30.4748,18000.0
2014-04-08 12:05:00,35.57,35.6,35.53,35.58,11800.0,30.4834,30.5091,30.4491,30.492,11800.0
2014-04-08 12:10:00,35.59,35.63,35.58,35.62,13200.0,30.5005,30.5348,30.492,30.5262,13200.0
2014-04-08 12:15:00,35.63,35.63,35.6,35.62,12600.0,30.5348,30.5348,30.5091,30.5262,12600.0
2014-04-08 12:20:00,35.61,35.62,35.6,35.62,8200.0,30.5177,30.5262,30.5091,30.5262,8200.0
2014-04-08 12:25:00,35.63,35.68,35.63,35.68,5200.0,30.5348,30.5777,30.5348,30.5777,5200.0
2014-04-08 12:30:00,35.68,35.71,35.64,35.64,18000.0,30.5777,30.6034,30.5434,30.5434,18000.0
2014-04-08 12:35:00,35.64,35.66,35.61,35.62,9400.0,30.5434,30.5605,30.5177,30.5262,9400.0
2014-04-08 12:40:00,35.62,35.62,35.56,35.57,11000.0,30.5262,30.5262,30.4748,30.4834,11000.0
2014-04-08 12:45:00,35.57,35.57,35.55,35.56,7200.0,30.4834,30.4834,30.4663,30.4748,7200.0
2014-04-08 12:50:00,35.55,35.56,35.53,35.56,4200.0,30.4663,30.4748,30.4491,30.4748,4200.0
2014-04-08 12:55:00,35.57,35.59,35.56,35.56,7600.0,30.4834,30.5005,30.4748,30.4748,7600.0
2014-04-08 13:00:00,35.56,35.57,35.56,35.56,10400.0,30.4748,30.4834,30.4748,30.4748,10400.0
2014-04-08 13:05:00,35.56,35.57,35.55,35.55,6200.0,30.4748,30.4834,30.4663,30.4663,6200.0
2014-04-08 13:10:00,35.58,35.61,35.58,35.6,12600.0,30.492,30.5177,30.492,30.5091,12600.0
2014-04-08 13:15:00,35.62,35.67,35.62,35.66,7600.0,30.5262,30.5691,30.5262,30.5605,7600.0
2014-04-08 13:20:00,35.67,35.74,35.67,35.74,11800.0,30.5691,30.6291,30.5691,30.6291,11800.0
2014-04-08 13:25:00,35.75,35.79,35.75,35.77,9000.0,30.6377,30.6719,30.6377,30.6548,9000.0
2014-04-08 13:30:00,35.76,35.76,35.7,35.71,11600.0,30.6462,30.6462,30.5948,30.6034,11600.0
2014-04-08 13:35:00,35.72,35.72,35.71,35.72,5600.0,30.6119,30.6119,30.6034,30.6119,5600.0
2014-04-08 13:40:00,35.72,35.72,35.71,35.72,7200.0,30.6119,30.6119,30.6034,30.6119,7200.0
2014-04-08 13:45:00,35.72,35.72,35.66,35.68,12600.0,30.6119,30.6119,30.5605,30.5777,12600.0
2014-04-08 13:50:00,35.66,35.67,35.65,35.67,11400.0,30.5605,30.5691,30.552,30.5691,11400.0
2014-04-08 13:55:00,35.67,35.69,35.65,35.69,15000.0,30.5691,30.5862,30.552,30.5862,15000.0
2014-04-08 14:00:00,35.69,35.74,35.67,35.72,155400.0,30.5862,30.6291,30.5691,30.6119,155400.0
2014-04-08 14:05:00,35.71,35.72,35.68,35.69,26800.0,30.6034,30.6119,30.5777,30.5862,26800.0
2014-04-08 14:10:00,35.68,35.72,35.68,35.71,3200.0,30.5777,30.6119,30.5777,30.6034,3200.0
2014-04-08 14:15:00,35.71,35.71,35.65,35.67,12400.0,30.6034,30.6034,30.552,30.5691,12400.0
2014-04-08 14:20:00,35.68,35.71,35.66,35.71,17000.0,30.5777,30.6034,30.5605,30.6034,17000.0
2014-04-08 14:25:00,35.71,35.74,35.7,35.7,18400.0,30.6034,30.6291,30.5948,30.5948,18400.0
2014-04-08 14:30:00,35.7,35.74,35.69,35.72,14400.0,30.5948,30.6291,30.5862,30.6119,14400.0
2014-04-08 14:35:00,35.71,35.71,35.66,35.67,18400.0,30.6034,30.6034,30.5605,30.5691,18400.0
2014-04-08 14:40:00,35.67,35.69,35.63,35.67,19400.0,30.5691,30.5862,30.5348,30.5691,19400.0
2014-04-08 14:45:00,35.68,35.73,35.68,35.73,14200.0,30.5777,30.6205,30.5777,30.6205,14200.0
2014-04-08 14:50:00,35.73,35.77,35.72,35.76,17600.0,30.6205,30.6548,30.6119,30.6462,17600.0
2014-04-08 14:55:00,35.76,35.77,35.74,35.74,11400.0,30.6462,30.6548,30.6291,30.6291,11400.0
2014-04-08 15:00:00,35.74,35.74,35.68,35.69,30200.0,30.6291,30.6291,30.5777,30.5862,30200.0
2014-04-08 15:05:00,35.69,35.7,35.68,35.7,9600.0,30.5862,30.5948,30.5777,30.5948,9600.0
2014-04-08 15:10:00,35.7,35.72,35.68,35.69,20200.0,30.5948,30.6119,30.5777,30.5862,20200.0
2014-04-08 15:15:00,35.69,35.71,35.67,35.69,16000.0,30.5862,30.6034,30.5691,30.5862,16000.0
2014-04-08 15:20:00,35.7,35.76,35.7,35.74,28400.0,30.5948,30.6462,30.5948,30.6291,28400.0
2014-04-08 15:25:00,35.75,35.8,35.75,35.78,35200.0,30.6377,30.6805,30.6377,30.6634,35200.0
2014-04-08 15:30:00,35.78,35.82,35.78,35.8,26600.0,30.6634,30.6976,30.6634,30.6805,26600.0
2014-04-08 15:35:00,35.81,35.81,35.79,35.8,21800.0,30.6891,30.6891,30.6719,30.6805,21800.0
2014-04-08 15:40:00,35.8,35.82,35.78,35.81,58200.0,30.6805,30.6976,30.6634,30.6891,58200.0
2014-04-08 15:45:00,35.8,35.91,35.8,35.87,144000.0,30.6805,30.7748,30.6805,30.7405,144000.0
2014-04-08 15:50:00,35.86,35.87,35.8,35.83,136600.0,30.7319,30.7405,30.6805,30.7062,136600.0
2014-04-08 15:55:00,35.83,35.87,35.81,35.83,132800.0,30.7062,30.7405,30.6891,30.7062,132800.0
2014-04-09 09:30:00,35.9,35.91,35.77,35.82,44400.0,30.7662,30.7748,30.6548,30.6976,44400.0
2014-04-09 09:35:00,35.88,36.0,35.85,35.86,28200.0,30.7491,30.8519,30.7234,30.7319,28200.0
2014-04-09 09:40:00,35.86,35.86,35.64,35.64,28800.0,30.7319,30.7319,30.5434,30.5434,28800.0
2014-04-09 09:45:00,35.67,35.71,35.59,35.6,32200.0,30.5691,30.6034,30.5005,30.5091,32200.0
2014-04-09 09:50:00,35.63,35.68,35.52,35.55,42400.0,30.5348,30.5777,30.4405,30.4663,42400.0
2014-04-09 09:55:00,35.55,35.6,35.55,35.58,26000.0,30.4663,30.5091,30.4663,30.492,26000.0
2014-04-09 10:00:00,35.56,35.63,35.55,35.58,36000.0,30.4748,30.5348,30.4663,30.492,36000.0
2014-04-09 10:05:00,35.55,35.57,35.47,35.47,44400.0,30.4663,30.4834,30.3977,30.3977,44400.0
2014-04-09 10:10:00,35.48,35.6,35.48,35.5,43000.0,30.4063,30.5091,30.4063,30.4234,43000.0
2014-04-09 10:15:00,35.52,35.57,35.49,35.55,26800.0,30.4405,30.4834,30.4148,30.4663,26800.0
2014-04-09 10:20:00,35.58,35.68,35.58,35.64,13800.0,30.492,30.5777,30.492,30.5434,13800.0
2014-04-09 10:25:00,35.64,35.64,35.56,35.56,14400.0,30.5434,30.5434,30.4748,30.4748,14400.0
2014-04-09 10:30:00,35.56,35.62,35.56,35.56,11600.0,30.4748,30.5262,30.4748,30.4748,11600.0
2014-04-09 10:35:00,35.56,35.57,35.51,35.52,8600.0,30.4748,30.4834,30.432,30.4405,8600.0
2014-04-09 10:40:00,35.52,35.59,35.49,35.57,180000.0,30.4405,30.5005,30.4148,30.4834,180000.0
2014-04-09 10:45:00,35.56,35.58,35.53,35.57,19600.0,30.4748,30.492,30.4491,30.4834,19600.0
2014-04-09 10:50:00,35.55,35.57,35.54,35.56,7800.0,30.4663,30.4834,30.4577,30.4748,7800.0
2014-04-09 10:55:00,35.56,35.59,35.52,35.55,61600.0,30.4748,30.5005,30.4405,30.4663,61600.0
2014-04-09 11:00:00,35.55,35.58,35.54,35.57,12800.0,30.4663,30.492,30.4577,30.4834,12800.0
2014-04-09 11:05:00,35.57,35.62,35.57,35.61,14800.0,30.4834,30.5262,30.4834,30.5177,14800.0
2014-04-09 11:10:00,35.61,35.66,35.61,35.65,8400.0,30.5177,30.5605,30.5177,30.552,8400.0
2014-04-09 11:15:00,35.65,35.69,35.64,35.68,10600.0,30.552,30.5862,30.5434,30.5777,10600.0
2014-04-09 11:20:00,35.69,35.69,35.62,35.62,7400.0,30.5862,30.5862,30.5262,30.5262,7400.0
2014-04-09 11:25:00,35.62,35.62,35.6,35.62,8200.0,30.5262,30.5262,30.5091,30.5262,8200.0
2014-04-09 11:30:00,35.61,35.69,35.61,35.69,7600.0,30.5177,30.5862,30.5177,30.5862,7600.0
2014-04-09 11:35:00,35.68,35.7,35.67,35.67,9800.0,30.5777,30.5948,30.5691,30.5691,9800.0
2014-04-09 11:40:00,35.67,35.72,35.66,35.72,7000.0,30.5691,30.6119,30.5605,30.6119,7000.0
2014-04-09 11:45:00,35.73,35.78,35.73,35.78,6400.0,30.6205,30.6634,30.6205,30.6634,6400.0
2014-04-09 11:50:00,35.77,35.77,35.75,35.76,6000.0,30.6548,30.6548,30.6377,30.6462,6000.0
2014-04-09 11:55:00,35.77,35.79,35.77,35.77,4600.0,30.6548,30.6719,30.6548,30.6548,4600.0
2014-04-09 12:00:00,35.77,35.79,35.75,35.79,14400.0,30.6548,30.6719,30.6377,30.6719,14400.0
2014-04-09 12:05:00,35.77,35.77,35.73,35.74,10800.0,30.6548,30.6548,30.6205,30.6291,10800.0
2014-04-09 12:10:00,35.74,35.76,35.73,35.73,12200.0,30.6291,30.6462,30.6205,30.6205,12200.0
2014-04-09 12:15:00,35.74,35.75,35.71,35.72,6200.0,30.6291,30.6377,30.6034,30.6119,6200.0
2014-04-09 12:20:00,35.74,35.74,35.71,35.72,7800.0,30.6291,30.6291,30.6034,30.6119,7800.0
2014-04-09 12:25:00,35.74,35.77,35.74,35.74,9800.0,30.6291,30.6548,30.6291,30.6291,9800.0
2014-04-09 12:30:00,35.75,35.76,35.71,35.71,9200.0,30.6377,30.6462,30.6034,30.6034,9200.0
2014-04-09 12:35:00,35.72,35.77,35.72,35.77,14400.0,30.6119,30.6548,30.6119,30.6548,14400.0
2014-04-09 12:40:00,35.77,35.77,35.76,35.77,5200.0,30.6548,30.6548,30.6462,30.6548,5200.0
2014-04-09 12:45:00,35.78,35.8,35.77,35.77,8000.0,30.6634,30.6805,30.6548,30.6548,8000.0
2014-04-09 12:50:00,35.77,35.78,35.69,35.72,12800.0,30.6548,30.6634,30.5862,30.6119,12800.0
2014-04-09 12:55:00,35.72,35.73,35.7,35.72,5400.0,30.6119,30.6205,30.5948,30.6119,5400.0
2014-04-09 13:00:00,35.72,35.76,35.71,35.76,4200.0,30.6119,30.6462,30.6034,30.6462,4200.0
2014-04-09 13:05:00,35.76,35.77,35.74,35.75,4200.0,30.6462,30.6548,30.6291,30.6377,4200.0
2014-04-09 13:10:00,35.75,35.75,35.73,35.73,6200.0,30.6377,30.6377,30.6205,30.6205,6200.0
2014-04-09 13:15:00,35.73,35.74,35.72,35.73,5200.0,30.6205,30.6291,30.6119,30.6205,5200.0
2014-04-09 13:20:00,35.74,35.74,35.7,35.71,5200.0,30.6291,30.6291,30.5948,30.6034,5200.0
2014-04-09 13:25:00,35.7,35.71,35.68,35.68,3800.0,30.5948,30.6034,30.5777,30.5777,3800.0
2014-04-09 13:30:00,35.68,35.7,35.67,35.69,5800.0,30.5777,30.5948,30.5691,30.5862,5800.0
2014-04-09 13:35:00,35.71,35.71,35.68,35.69,4400.0,30.6034,30.6034,30.5777,30.5862,4400.0
2014-04-09 13:40:00,35.69,35.71,35.68,35.71,5400.0,30.5862,30.6034,30.5777,30.6034,5400.0
2014-04-09 13:45:00,35.71,35.72,35.69,35.69,5400.0,30.6034,30.6119,30.5862,30.5862,5400.0
2014-04-09 13:50:00,35.69,35.71,35.67,35.68,6000.0,30.5862,30.6034,30.5691,30.5777,6000.0
2014-04-09 13:55:00,35.68,35.69,35.63,35.65,6800.0,30.5777,30.5862,30.5348,30.552,6800.0
2014-04-09 14:00:00,35.65,35.76,35.65,35.74,20200.0,30.552,30.6462,30.552,30.6291,20200.0
2014-04-09 14:05:00,35.75,35.77,35.73,35.74,39400.0,30.6377,30.6548,30.6205,30.6291,39400.0
2014-04-09 14:10:00,35.74,35.76,35.7,35.73,13800.0,30.6291,30.6462,30.5948,30.6205,13800.0
2014-04-09 14:15:00,35.73,35.75,35.73,35.75,12800.0,30.6205,30.6377,30.6205,30.6377,12800.0
2014-04-09 14:20:00,35.75,35.77,35.72,35.74,30400.0,30.6377,30.6548,30.6119,30.6291,30400.0
2014-04-09 14:25:00,35.75,35.75,35.71,35.73,13800.0,30.6377,30.6377,30.6034,30.6205,13800.0
2014-04-09 14:30:00,35.74,35.76,35.73,35.73,15400.0,30.6291,30.6462,30.6205,30.6205,15400.0
2014-04-09 14:35:00,35.73,35.75,35.71,35.72,11400.0,30.6205,30.6377,30.6034,30.6119,11400.0
2014-04-09 14:40:00,35.72,35.74,35.72,35.74,13000.0,30.6119,30.6291,30.6119,30.6291,13000.0
2014-04-09 14:45:00,35.74,35.75,35.73,35.74,7000.0,30.6291,30.6377,30.6205,30.6291,7000.0
2014-04-09 14:50:00,35.74,35.76,35.73,35.73,16600.0,30.6291,30.6462,30.6205,30.6205,16600.0
2014-04-09 14:55:00,35.74,35.74,35.71,35.71,6200.0,30.6291,30.6291,30.6034,30.6034,6200.0
2014-04-09 15:00:00,35.71,35.73,35.71,35.72,13600.0,30.6034,30.6205,30.6034,30.6119,13600.0
2014-04-09 15:05:00,35.72,35.76,35.71,35.74,14200.0,30.6119,30.6462,30.6034,30.6291,14200.0
2014-04-09 15:10:00,35.74,35.76,35.72,35.73,21800.0,30.6291,30.6462,30.6119,30.6205,21800.0
2014-04-09 15:15:00,35.73,35.74,35.69,35.73,133400.0,30.6205,30.6291,30.5862,30.6205,133400.0
2014-04-09 15:20:00,35.74,35.75,35.73,35.73,37800.0,30.6291,30.6377,30.6205,30.6205,37800.0
2014-04-09 15:25:00,35.73,35.74,35.71,35.71,33000.0,30.6205,30.6291,30.6034,30.6034,33000.0
2014-04-09 15:30:00,35.71,35.74,35.7,35.74,21000.0,30.6034,30.6291,30.5948,30.6291,21000.0
2014-04-09 15:35:00,35.74,35.75,35.73,35.74,56800.0,30.6291,30.6377,30.6205,30.6291,56800.0
2014-04-09 15:40:00,35.73,35.76,35.72,35.75,36000.0,30.6205,30.6462,30.6119,30.6377,36000.0
2014-04-09 15:45:00,35.74,35.74,35.72,35.73,42000.0,30.6291,30.6291,30.6119,30.6205,42000.0
2014-04-09 15:50:00,35.73,35.74,35.71,35.73,50600.0,30.6205,30.6291,30.6034,30.6205,50600.0
2014-04-09 15:55:00,35.73,35.74,35.72,35.72,130400.0,30.6205,30.6291,30.6119,30.6119,130400.0
2014-04-10 09:30:00,35.63,35.75,35.59,35.67,41200.0,30.5348,30.6377,30.5005,30.5691,41200.0
2014-04-10 09:35:00,35.65,35.68,35.63,35.68,12000.0,30.552,30.5777,30.5348,30.5777,12000.0
2014-04-10 09:40:00,35.7,35.77,35.7,35.76,73200.0,30.5948,30.6548,30.5948,30.6462,73200.0
2014-04-10 09:45:00,35.76,35.78,35.74,35.76,119800.0,30.6462,30.6634,30.6291,30.6462,119800.0
2014-04-10 09:50:00,35.76,35.76,35.65,35.67,21600.0,30.6462,30.6462,30.552,30.5691,21600.0
2014-04-10 09:55:00,35.66,35.66,35.54,35.56,23800.0,30.5605,30.5605,30.4577,30.4748,23800.0
2014-04-10 10:00:00,35.55,35.65,35.54,35.63,13000.0,30.4663,30.552,30.4577,30.5348,13000.0
2014-04-10 10:05:00,35.62,35.65,35.62,35.64,12800.0,30.5262,30.552,30.5262,30.5434,12800.0
2014-04-10 10:10:00,35.65,35.73,35.61,35.65,15000.0,30.552,30.6205,30.5177,30.552,15000.0
2014-04-10 10:15:00,35.63,35.64,35.52,35.56,11400.0,30.5348,30.5434,30.4405,30.4748,11400.0
2014-04-10 10:20:00,35.57,35.61,35.53,35.57,17200.0,30.4834,30.5177,30.4491,30.4834,17200.0
2014-04-10 10:25:00,35.58,35.64,35.52,35.63,152200.0,30.492,30.5434,30.4405,30.5348,152200.0
2014-04-10 10:30:00,35.63,35.69,35.63,35.67,8000.0,30.5348,30.5862,30.5348,30.5691,8000.0
2014-04-10 10:35:00,35.65,35.66,35.62,35.63,11400.0,30.552,30.5605,30.5262,30.5348,11400.0
2014-04-10 10:40:00,35.63,35.63,35.57,35.57,14800.0,30.5348,30.5348,30.4834,30.4834,14800.0
2014-04-10 10:45:00,35.57,35.58,35.52,35.54,52000.0,30.4834,30.492,30.4405,30.4577,52000.0
2014-04-10 10:50:00,35.55,35.55,35.51,35.55,8800.0,30.4663,30.4663,30.432,30.4663,8800.0
2014-04-10 10:55:00,35.57,35.58,35.48,35.48,16200.0,30.4834,30.492,30.4063,30.4063,16200.0
2014-04-10 11:00:00,35.48,35.49,35.44,35.46,22200.0,30.4063,30.4148,30.372,30.3891,22200.0
2014-04-10 11:05:00,35.45,35.45,35.4,35.42,15800.0,30.3806,30.3806,30.3377,30.3548,15800.0
2014-04-10 11:10:00,35.41,35.46,35.38,35.45,19800.0,30.3463,30.3891,30.3206,30.3806,19800.0
2014-04-10 11:15:00,35.46,35.46,35.42,35.45,10800.0,30.3891,30.3891,30.3548,30.3806,10800.0
2014-04-10 11:20:00,35.45,35.46,35.41,35.41,10000.0,30.3806,30.3891,30.3463,30.3463,10000.0
2014-04-10 11:25:00,35.42,35.42,35.35,35.37,24400.0,30.3548,30.3548,30.2949,30.312,24400.0
2014-04-10 11:30:00,35.38,35.41,35.37,35.41,19200.0,30.3206,30.3463,30.312,30.3463,19200.0
2014-04-10 11:35:00,35.41,35.41,35.35,35.36,8400.0,30.3463,30.3463,30.2949,30.3034,8400.0
2014-04-10 11:40:00,35.37,35.41,35.36,35.39,13000.0,30.312,30.3463,30.3034,30.3291,13000.0
2014-04-10 11:45:00,35.38,35.39,35.34,35.34,16000.0,30.3206,30.3291,30.2863,30.2863,16000.0
2014-04-10 11:50:00,35.34,35.37,35.34,35.35,9800.0,30.2863,30.312,30.2863,30.2949,9800.0
2014-04-10 11:55:00,35.35,35.35,35.31,35.31,15200.0,30.2949,30.2949,30.2606,30.2606,15200.0
2014-04-10 12:00:00,35.3,35.34,35.21,35.24,24400.0,30.252,30.2863,30.1749,30.2006,24400.0
2014-04-10 12:05:00,35.24,35.24,35.18,35.21,14400.0,30.2006,30.2006,30.1492,30.1749,14400.0
2014-04-10 12:10:00,35.2,35.2,35.13,35.15,27600.0,30.1663,30.1663,30.1063,30.1235,27600.0
2014-04-10 12:15:00,35.16,35.2,35.16,35.18,11200.0,30.132,30.1663,30.132,30.1492,11200.0
2014-04-10 12:20:00,35.15,35.17,35.09,35.1,58000.0,30.1235,30.1406,30.072,30.0806,58000.0
2014-04-10 12:25:00,35.1,35.17,35.1,35.15,49000.0,30.0806,30.1406,30.0806,30.1235,49000.0
2014-04-10 12:30:00,35.15,35.19,35.14,35.16,13200.0,30.1235,30.1577,30.1149,30.132,13200.0
2014-04-10 12:35:00,35.15,35.16,35.13,35.13,12200.0,30.1235,30.132,30.1063,30.1063,12200.0
2014-04-10 12:40:00,35.14,35.15,35.1,35.12,32600.0,30.1149,30.1235,30.0806,30.0977,32600.0
2014-04-10 12:45:00,35.12,35.15,35.12,35.14,21200.0,30.0977,30.1235,30.0977,30.1149,21200.0
2014-04-10 12:50:00,35.13,35.16,35.1,35.16,5400.0,30.1063,30.132,30.0806,30.132,5400.0
2014-04-10 12:55:00,35.16,35.16,35.11,35.15,37200.0,30.132,30.132,30.0892,30.1235,37200.0
2014-04-10 13:00:00,35.14,35.16,35.12,35.13,18200.0,30.1149,30.132,30.0977,30.1063,18200.0
2014-04-10 13:05:00,35.13,35.17,35.13,35.15,13000.0,30.1063,30.1406,30.1063,30.1235,13000.0
2014-04-10 13:10:00,35.15,35.15,35.12,35.13,17800.0,30.1235,30.1235,30.0977,30.1063,17800.0
2014-04-10 13:15:00,35.13,35.15,35.06,35.07,23800.0,30.1063,30.1235,30.0463,30.0549,23800.0
2014-04-10 13:20:00,35.08,35.08,35.05,35.07,16600.0,30.0635,30.0635,30.0378,30.0549,16600.0
2014-04-10 13:25:00,35.07,35.1,35.05,35.07,12400.0,30.0549,30.0806,30.0378,30.0549,12400.0
2014-04-10 13:30:00,35.1,35.13,35.09,35.11,7400.0,30.0806,30.1063,30.072,30.0892,7400.0
2014-04-10 13:35:00,35.11,35.13,35.11,35.12,4000.0,30.0892,30.1063,30.0892,30.0977,4000.0
2014-04-10 13:40:00,35.11,35.11,35.07,35.11,7200.0,30.0892,30.0892,30.0549,30.0892,7200.0
2014-04-10 13:45:00,35.12,35.13,35.09,35.1,17800.0,30.0977,30.1063,30.072,30.0806,17800.0
2014-04-10 13:50:00,35.1,35.1,35.05,35.1,19200.0,30.0806,30.0806,30.0378,30.0806,19200.0
2014-04-10 13:55:00,35.1,35.12,35.09,35.12,13600.0,30.0806,30.0977,30.072,30.0977,13600.0
2014-04-10 14:00:00,35.11,35.12,35.1,35.12,10400.0,30.0892,30.0977,30.0806,30.0977,10400.0
2014-04-10 14:05:00,35.12,35.14,35.1,35.1,16800.0,30.0977,30.1149,30.0806,30.0806,16800.0
2014-04-10 14:10:00,35.11,35.14,35.1,35.13,14200.0,30.0892,30.1149,30.0806,30.1063,14200.0
2014-04-10 14:15:00,35.15,35.16,35.11,35.11,12600.0,30.1235,30.132,30.0892,30.0892,12600.0
2014-04-10 14:20:00,35.1,35.12,35.09,35.1,11800.0,30.0806,30.0977,30.072,30.0806,11800.0
2014-04-10 14:25:00,35.1,35.1,35.08,35.09,16000.0,30.0806,30.0806,30.0635,30.072,16000.0
2014-04-10 14:30:00,35.09,35.09,35.06,35.07,38400.0,30.072,30.072,30.0463,30.0549,38400.0
2014-04-10 14:35:00,35.07,35.1,35.04,35.1,36800.0,30.0549,30.0806,30.0292,30.0806,36800.0
2014-04-10 14:40:00,35.1,35.1,35.07,35.1,40800.0,30.0806,30.0806,30.0549,30.0806,40800.0
2014-04-10 14:45:00,35.1,35.1,35.05,35.07,60200.0,30.0806,30.0806,30.0378,30.0549,60200.0
2014-04-10 14:50:00,35.07,35.09,35.03,35.03,55200.0,30.0549,30.072,30.0206,30.0206,55200.0
2014-04-10 14:55:00,35.03,35.05,34.99,34.99,31800.0,30.0206,30.0378,29.9863,29.9863,31800.0
2014-04-10 15:00:00,34.99,35.0,34.91,34.91,65400.0,29.9863,29.9949,29.9178,29.9178,65400.0
2014-04-10 15:05:00,34.91,34.93,34.84,34.84,59600.0,29.9178,29.9349,29.8578,29.8578,59600.0
2014-04-10 15:10:00,34.85,34.9,34.85,34.87,35200.0,29.8664,29.9092,29.8664,29.8835,35200.0
2014-04-10 15:15:00,34.87,34.9,34.83,34.88,84800.0,29.8835,29.9092,29.8492,29.8921,84800.0
2014-04-10 15:20:00,34.89,34.89,34.85,34.85,57800.0,29.9006,29.9006,29.8664,29.8664,57800.0
2014-04-10 15:25:00,34.86,34.9,34.85,34.85,32400.0,29.8749,29.9092,29.8664,29.8664,32400.0
2014-04-10 15:30:00,34.85,34.89,34.84,34.88,37800.0,29.8664,29.9006,29.8578,29.8921,37800.0
2014-04-10 15:35:00,34.89,34.93,34.88,34.92,42800.0,29.9006,29.9349,29.8921,29.9263,42800.0
2014-04-10 15:40:00,34.93,35.0,34.9,34.99,58000.0,29.9349,29.9949,29.9092,29.9863,58000.0
2014-04-10 15:45:00,34.99,35.03,34.97,35.03,46600.0,29.9863,30.0206,29.9692,30.0206,46600.0
2014-04-10 15:50:00,35.03,35.03,34.96,34.98,123600.0,30.0206,30.0206,29.9606,29.9778,123600.0
2014-04-10 15:55:00,34.98,35.01,34.92,34.93,233000.0,29.9778,30.0035,29.9263,29.9349,233000.0
2014-04-11 09:30:00,34.8,34.8,34.45,34.62,114000.0,29.8235,29.8235,29.5236,29.6692,114000.0
2014-04-11 09:35:00,34.71,34.71,34.59,34.65,66800.0,29.7464,29.7464,29.6435,29.695,66800.0
2014-04-11 09:40:00,34.67,34.77,34.66,34.73,28800.0,29.7121,29.7978,29.7035,29.7635,28800.0
2014-04-11 09:45:00,34.73,34.73,34.65,34.69,136400.0,29.7635,29.7635,29.695,29.7292,136400.0
2014-04-11 09:50:00,34.67,34.77,34.67,34.67,93000.0,29.7121,29.7978,29.7121,29.7121,93000.0
2014-04-11 09:55:00,34.65,34.68,34.47,34.47,55000.0,29.695,29.7207,29.5407,29.5407,55000.0
2014-04-11 10:00:00,34.47,34.54,34.43,34.48,74400.0,29.5407,29.6007,29.5064,29.5493,74400.0
2014-04-11 10:05:00,34.49,34.56,34.49,34.55,40800.0,29.5578,29.6178,29.5578,29.6093,40800.0
2014-04-11 10:10:00,34.57,34.57,34.45,34.52,46600.0,29.6264,29.6264,29.5236,29.5835,46600.0
2014-04-11 10:15:00,34.52,34.59,34.52,34.55,71000.0,29.5835,29.6435,29.5835,29.6093,71000.0
2014-04-11 10:20:00,34.55,34.56,34.43,34.44,59200.0,29.6093,29.6178,29.5064,29.515,59200.0
2014-04-11 10:25:00,34.43,34.44,34.39,34.39,22600.0,29.5064,29.515,29.4721,29.4721,22600.0
2014-04-11 10:30:00,34.38,34.47,34.35,34.45,30800.0,29.4636,29.5407,29.4379,29.5236,30800.0
2014-04-11 10:35:00,34.46,34.51,34.45,34.49,31200.0,29.5321,29.575,29.5236,29.5578,31200.0
2014-04-11 10:40:00,34.5,34.58,34.49,34.57,32400.0,29.5664,29.635,29.5578,29.6264,32400.0
2014-04-11 10:45:00,34.57,34.58,34.52,34.57,12800.0,29.6264,29.635,29.5835,29.6264,12800.0
2014-04-11 10:50:00,34.58,34.73,34.56,34.72,18000.0,29.635,29.7635,29.6178,29.7549,18000.0
2014-04-11 10:55:00,34.72,34.81,34.72,34.74,22600.0,29.7549,29.8321,29.7549,29.7721,22600.0
2014-04-11 11:00:00,34.74,34.75,34.68,34.68,41000.0,29.7721,29.7807,29.7207,29.7207,41000.0
2014-04-11 11:05:00,34.69,34.69,34.61,34.61,13600.0,29.7292,29.7292,29.6607,29.6607,13600.0
2014-04-11 11:10:00,34.6,34.69,34.59,34.68,16600.0,29.6521,29.7292,29.6435,29.7207,16600.0
2014-04-11 11:15:00,34.68,34.76,34.68,34.75,12000.0,29.7207,29.7892,29.7207,29.7807,12000.0
2014-04-11 11:20:00,34.75,34.75,34.69,34.69,17600.0,29.7807,29.7807,29.7292,29.7292,17600.0
2014-04-11 11:25:00,34.7,34.71,34.64,34.7,33400.0,29.7378,29.7464,29.6864,29.7378,33400.0
2014-04-11 11:30:00,34.69,34.72,34.67,34.72,13600.0,29.7292,29.7549,29.7121,29.7549,13600.0
2014-04-11 11:35:00,34.71,34.74,34.66,34.68,15600.0,29.7464,29.7721,29.7035,29.7207,15600.0
2014-04-11 11:40:00,34.69,34.69,34.66,34.66,5600.0,29.7292,29.7292,29.7035,29.7035,5600.0
2014-04-11 11:45:00,34.66,34.66,34.6,34.62,11600.0,29.7035,29.7035,29.6521,29.6692,11600.0
2014-04-11 11:50:00,34.62,34.66,34.62,34.64,10400.0,29.6692,29.7035,29.6692,29.6864,10400.0
2014-04-11 11:55:00,34.63,34.66,34.63,34.66,11400.0,29.6778,29.7035,29.6778,29.7035,11400.0
2014-04-11 12:00:00,34.67,34.7,34.66,34.66,15800.0,29.7121,29.7378,29.7035,29.7035,15800.0
2014-04-11 12:05:00,34.63,34.64,34.6,34.61,26200.0,29.6778,29.6864,29.6521,29.6607,26200.0
2014-04-11 12:10:00,34.61,34.63,34.59,34.59,16200.0,29.6607,29.6778,29.6435,29.6435,16200.0
2014-04-11 12:15:00,34.58,34.66,34.57,34.63,23800.0,29.635,29.7035,29.6264,29.6778,23800.0
2014-04-11 12:20:00,34.63,34.64,34.62,34.63,13400.0,29.6778,29.6864,29.6692,29.6778,13400.0
2014-04-11 12:25:00,34.63,34.68,34.62,34.67,13400.0,29.6778,29.7207,29.6692,29.7121,13400.0
2014-04-11 12:30:00,34.66,34.66,34.62,34.63,14800.0,29.7035,29.7035,29.6692,29.6778,14800.0
2014-04-11 12:35:00,34.63,34.64,34.63,34.64,6800.0,29.6778,29.6864,29.6778,29.6864,6800.0
2014-04-11 12:40:00,34.65,34.7,34.65,34.7,10000.0,29.695,29.7378,29.695,29.7378,10000.0
2014-04-11 12:45:00,34.69,34.69,34.67,34.67,5600.0,29.7292,29.7292,29.7121,29.7121,5600.0
2014-04-11 12:50:00,34.64,34.64,34.61,34.62,12200.0,29.6864,29.6864,29.6607,29.6692,12200.0
2014-04-11 12:55:00,34.62,34.65,34.61,34.65,13600.0,29.6692,29.695,29.6607,29.695,13600.0
2014-04-11 13:00:00,34.65,34.66,34.62,34.62,14800.0,29.695,29.7035,29.6692,29.6692,14800.0
2014-04-11 13:05:00,34.62,34.62,34.55,34.59,14200.0,29.6692,29.6692,29.6093,29.6435,14200.0
2014-04-11 13:10:00,34.59,34.59,34.52,34.53,38800.0,29.6435,29.6435,29.5835,29.5921,38800.0
2014-04-11 13:15:00,34.54,34.55,34.52,34.55,11000.0,29.6007,29.6093,29.5835,29.6093,11000.0
2014-04-11 13:20:00,34.55,34.55,34.52,34.55,10400.0,29.6093,29.6093,29.5835,29.6093,10400.0
2014-04-11 13:25:00,34.55,34.56,34.52,34.52,16400.0,29.6093,29.6178,29.5835,29.5835,16400.0
2014-04-11 13:30:00,34.52,34.54,34.49,34.54,15200.0,29.5835,29.6007,29.5578,29.6007,15200.0
2014-04-11 13:35:00,34.54,34.57,34.52,34.54,11000.0,29.6007,29.6264,29.5835,29.6007,11000.0
2014-04-11 13:40:00,34.54,34.57,34.51,34.53,16800.0,29.6007,29.6264,29.575,29.5921,16800.0
2014-04-11 13:45:00,34.52,34.54,34.5,34.5,18400.0,29.5835,29.6007,29.5664,29.5664,18400.0
2014-04-11 13:50:00,34.49,34.55,34.46,34.51,63800.0,29.5578,29.6093,29.5321,29.575,63800.0
2014-04-11 13:55:00,34.52,34.56,34.51,34.53,38000.0,29.5835,29.6178,29.575,29.5921,38000.0
2014-04-11 14:00:00,34.52,34.56,34.52,34.55,14200.0,29.5835,29.6178,29.5835,29.6093,14200.0
2014-04-11 14:05:00,34.54,34.59,34.54,34.58,13800.0,29.6007,29.6435,29.6007,29.635,13800.0
2014-04-11 14:10:00,34.59,34.59,34.55,34.56,14400.0,29.6435,29.6435,29.6093,29.6178,14400.0
2014-04-11 14:15:00,34.56,34.59,34.55,34.57,21600.0,29.6178,29.6435,29.6093,29.6264,21600.0
2014-04-11 14:20:00,34.57,34.6,34.56,34.59,11200.0,29.6264,29.6521,29.6178,29.6435,11200.0
2014-04-11 14:25:00,34.58,34.6,34.56,34.58,22000.0,29.635,29.6521,29.6178,29.635,22000.0
2014-04-11 14:30:00,34.58,34.58,34.55,34.55,13200.0,29.635,29.635,29.6093,29.6093,13200.0
2014-04-11 14:35:00,34.56,34.56,34.55,34.55,22200.0,29.6178,29.6178,29.6093,29.6093,22200.0
2014-04-11 14:40:00,34.55,34.58,34.55,34.56,54000.0,29.6093,29.635,29.6093,29.6178,54000.0
2014-04-11 14:45:00,34.57,34.57,34.5,34.51,37000.0,29.6264,29.6264,29.5664,29.575,37000.0
2014-04-11 14:50:00,34.51,34.55,34.47,34.55,102000.0,29.575,29.6093,29.5407,29.6093,102000.0
2014-04-11 14:55:00,34.55,34.57,34.55,34.55,27400.0,29.6093,29.6264,29.6093,29.6093,27400.0
2014-04-11 15:00:00,34.56,34.56,34.52,34.55,50600.0,29.6178,29.6178,29.5835,29.6093,50600.0
2014-04-11 15:05:00,34.56,34.62,34.53,34.62,31600.0,29.6178,29.6692,29.5921,29.6692,31600.0
2014-04-11 15:10:00,34.62,34.64,34.6,34.64,39600.0,29.6692,29.6864,29.6521,29.6864,39600.0
2014-04-11 15:15:00,34.64,34.68,34.62,34.67,41600.0,29.6864,29.7207,29.6692,29.7121,41600.0
2014-04-11 15:20:00,34.67,34.74,34.66,34.73,48600.0,29.7121,29.7721,29.7035,29.7635,48600.0
2014-04-11 15:25:00,34.74,34.75,34.66,34.66,29400.0,29.7721,29.7807,29.7035,29.7035,29400.0
2014-04-11 15:30:00,34.67,34.68,34.62,34.63,32000.0,29.7121,29.7207,29.6692,29.6778,32000.0
2014-04-11 15:35:00,34.63,34.65,34.58,34.6,51600.0,29.6778,29.695,29.635,29.6521,51600.0
2014-04-11 15:40:00,34.6,34.63,34.58,34.59,64400.0,29.6521,29.6778,29.635,29.6435,64400.0
2014-04-11 15:45:00,34.59,34.59,34.55,34.55,69400.0,29.6435,29.6435,29.6093,29.6093,69400.0
2014-04-11 15:50:00,34.55,34.56,34.49,34.51,113400.0,29.6093,29.6178,29.5578,29.575,113400.0
2014-04-11 15:55:00,34.51,34.56,34.51,34.53,237000.0,29.575,29.6178,29.575,29.5921,237000.0
2014-04-14 09:30:00,34.83,34.96,34.74,34.75,40400.0,29.8492,29.9606,29.7721,29.7807,40400.0
2014-04-14 09:35:00,34.69,34.72,34.55,34.59,64600.0,29.7292,29.7549,29.6093,29.6435,64600.0
2014-04-14 09:40:00,34.59,34.62,34.49,34.55,16200.0,29.6435,29.6692,29.5578,29.6093,16200.0
2014-04-14 09:45:00,34.55,34.56,34.5,34.54,25600.0,29.6093,29.6178,29.5664,29.6007,25600.0
2014-04-14 09:50:00,34.56,34.63,34.56,34.59,11200.0,29.6178,29.6778,29.6178,29.6435,11200.0
2014-04-14 09:55:00,34.59,34.63,34.58,34.62,33000.0,29.6435,29.6778,29.635,29.6692,33000.0
2014-04-14 10:00:00,34.6,34.68,34.6,34.65,24200.0,29.6521,29.7207,29.6521,29.695,24200.0
2014-04-14 10:05:00,34.65,34.72,34.64,34.68,19400.0,29.695,29.7549,29.6864,29.7207,19400.0
2014-04-14 10:10:00,34.66,34.69,34.66,34.68,59600.0,29.7035,29.7292,29.7035,29.7207,59600.0
2014-04-14 10:15:00,34.68,34.68,34.65,34.66,35000.0,29.7207,29.7207,29.695,29.7035,35000.0
2014-04-14 10:20:00,34.66,34.7,34.65,34.68,115200.0,29.7035,29.7378,29.695,29.7207,115200.0
2014-04-14 10:25:00,34.68,34.68,34.6,34.63,25800.0,29.7207,29.7207,29.6521,29.6778,25800.0
2014-04-14 10:30:00,34.63,34.66,34.59,34.61,31800.0,29.6778,29.7035,29.6435,29.6607,31800.0
2014-04-14 10:35:00,34.62,34.63,34.59,34.62,13000.0,29.6692,29.6778,29.6435,29.6692,13000.0
2014-04-14 10:40:00,34.63,34.66,34.6,34.65,8800.0,29.6778,29.7035,29.6521,29.695,8800.0
2014-04-14 10:45:00,34.65,34.66,34.6,34.63,15600.0,29.695,29.7035,29.6521,29.6778,15600.0
2014-04-14 10:50:00,34.63,34.67,34.62,34.63,7400.0,29.6778,29.7121,29.6692,29.6778,7400.0
2014-04-14 10:55:00,34.64,34.68,34.63,34.67,23800.0,29.6864,29.7207,29.6778,29.7121,23800.0
2014-04-14 11:00:00,34.66,34.7,34.63,34.65,30400.0,29.7035,29.7378,29.6778,29.695,30400.0
2014-04-14 11:05:00,34.66,34.7,34.63,34.68,35600.0,29.7035,29.7378,29.6778,29.7207,35600.0
2014-04-14 11:10:00,34.68,34.68,34.63,34.65,15400.0,29.7207,29.7207,29.6778,29.695,15400.0
2014-04-14 11:15:00,34.65,34.68,34.61,34.61,16200.0,29.695,29.7207,29.6607,29.6607,16200.0
2014-04-14 11:20:00,34.62,34.64,34.6,34.61,21000.0,29.6692,29.6864,29.6521,29.6607,21000.0
2014-04-14 11:25:00,34.61,34.65,34.58,34.58,45800.0,29.6607,29.695,29.635,29.635,45800.0
2014-04-14 11:30:00,34.59,34.66,34.59,34.65,9000.0,29.6435,29.7035,29.6435,29.695,9000.0
2014-04-14 11:35:00,34.67,34.69,34.65,34.68,9800.0,29.7121,29.7292,29.695,29.7207,9800.0
2014-04-14 11:40:00,34.69,34.69,34.63,34.64,10600.0,29.7292,29.7292,29.6778,29.6864,10600.0
2014-04-14 11:45:00,34.64,34.64,34.58,34.59,11400.0,29.6864,29.6864,29.635,29.6435,11400.0
2014-04-14 11:50:00,34.59,34.62,34.59,34.6,16400.0,29.6435,29.6692,29.6435,29.6521,16400.0
2014-04-14 11:55:00,34.6,34.6,34.52,34.55,7600.0,29.6521,29.6521,29.5835,29.6093,7600.0
2014-04-14 12:00:00,34.53,34.57,34.53,34.55,8800.0,29.5921,29.6264,29.5921,29.6093,8800.0
2014-04-14 12:05:00,34.55,34.55,34.52,34.53,3400.0,29.6093,29.6093,29.5835,29.5921,3400.0
2014-04-14 12:10:00,34.54,34.54,34.49,34.52,46800.0,29.6007,29.6007,29.5578,29.5835,46800.0
2014-04-14 12:15:00,34.51,34.51,34.49,34.49,7600.0,29.575,29.575,29.5578,29.5578,7600.0
2014-04-14 12:20:00,34.49,34.51,34.49,34.49,22800.0,29.5578,29.575,29.5578,29.5578,22800.0
2014-04-14 12:25:00,34.49,34.51,34.48,34.51,25800.0,29.5578,29.575,29.5493,29.575,25800.0
2014-04-14 12:30:00,34.52,34.55,34.49,34.55,10400.0,29.5835,29.6093,29.5578,29.6093,10400.0
2014-04-14 12:35:00,34.54,34.62,34.54,34.57,11000.0,29.6007,29.6692,29.6007,29.6264,11000.0
2014-04-14 12:40:00,34.56,34.6,34.56,34.57,8400.0,29.6178,29.6521,29.6178,29.6264,8400.0
2014-04-14 12:45:00,34.58,34.58,34.55,34.56,13800.0,29.635,29.635,29.6093,29.6178,13800.0
2014-04-14 12:50:00,34.57,34.59,34.57,34.59,8400.0,29.6264,29.6435,29.6264,29.6435,8400.0
2014-04-14 12:55:00,34.59,34.59,34.53,34.53,19400.0,29.6435,29.6435,29.5921,29.5921,19400.0
2014-04-14 13:00:00,34.55,34.55,34.52,34.52,11000.0,29.6093,29.6093,29.5835,29.5835,11000.0
2014-04-14 13:05:00,34.53,34.53,34.51,34.52,9400.0,29.5921,29.5921,29.575,29.5835,9400.0
2014-04-14 13:10:00,34.52,34.52,34.5,34.51,10200.0,29.5835,29.5835,29.5664,29.575,10200.0
2014-04-14 13:15:00,34.52,34.52,34.49,34.49,11400.0,29.5835,29.5835,29.5578,29.5578,11400.0
2014-04-14 13:20:00,34.51,34.51,34.47,34.49,13200.0,29.575,29.575,29.5407,29.5578,13200.0
2014-04-14 13:25:00,34.49,34.51,34.49,34.5,18200.0,29.5578,29.575,29.5578,29.5664,18200.0
2014-04-14 13:30:00,34.5,34.53,34.49,34.52,26000.0,29.5664,29.5921,29.5578,29.5835,26000.0
2014-04-14 13:35:00,34.51,34.55,34.51,34.54,14600.0,29.575,29.6093,29.575,29.6007,14600.0
2014-04-14 13:40:00,34.55,34.55,34.5,34.5,11200.0,29.6093,29.6093,29.5664,29.5664,11200.0
2014-04-14 13:45:00,34.51,34.52,34.47,34.47,11400.0,29.575,29.5835,29.5407,29.5407,11400.0
2014-04-14 13:50:00,34.48,34.49,34.47,34.49,27400.0,29.5493,29.5578,29.5407,29.5578,27400.0
2014-04-14 13:55:00,34.5,34.52,34.5,34.51,22800.0,29.5664,29.5835,29.5664,29.575,22800.0
2014-04-14 14:00:00,34.51,34.57,34.51,34.56,27200.0,29.575,29.6264,29.575,29.6178,27200.0
2014-04-14 14:05:00,34.57,34.6,34.55,34.6,15800.0,29.6264,29.6521,29.6093,29.6521,15800.0
2014-04-14 14:10:00,34.6,34.6,34.54,34.54,9800.0,29.6521,29.6521,29.6007,29.6007,9800.0
2014-04-14 14:15:00,34.55,34.58,34.54,34.54,20400.0,29.6093,29.635,29.6007,29.6007,20400.0
2014-04-14 14:20:00,34.54,34.55,34.51,34.52,22800.0,29.6007,29.6093,29.575,29.5835,22800.0
2014-04-14 14:25:00,34.52,34.52,34.49,34.51,15400.0,29.5835,29.5835,29.5578,29.575,15400.0
2014-04-14 14:30:00,34.5,34.52,34.49,34.5,28200.0,29.5664,29.5835,29.5578,29.5664,28200.0
2014-04-14 14:35:00,34.51,34.52,34.49,34.5,17600.0,29.575,29.5835,29.5578,29.5664,17600.0
2014-04-14 14:40:00,34.51,34.52,34.48,34.52,17800.0,29.575,29.5835,29.5493,29.5835,17800.0
2014-04-14 14:45:00,34.52,34.53,34.51,34.52,23200.0,29.5835,29.5921,29.575,29.5835,23200.0
2014-04-14 14:50:00,34.52,34.52,34.49,34.51,18200.0,29.5835,29.5835,29.5578,29.575,18200.0
2014-04-14 14:55:00,34.5,34.51,34.49,34.5,29800.0,29.5664,29.575,29.5578,29.5664,29800.0
2014-04-14 15:00:00,34.5,34.51,34.48,34.48,43600.0,29.5664,29.575,29.5493,29.5493,43600.0
2014-04-14 15:05:00,34.48,34.49,34.47,34.47,57600.0,29.5493,29.5578,29.5407,29.5407,57600.0
2014-04-14 15:10:00,34.47,34.48,34.43,34.44,98400.0,29.5407,29.5493,29.5064,29.515,98400.0
2014-04-14 15:15:00,34.45,34.45,34.43,34.45,64400.0,29.5236,29.5236,29.5064,29.5236,64400.0
2014-04-14 15:20:00,34.45,34.5,34.44,34.49,71400.0,29.5236,29.5664,29.515,29.5578,71400.0
2014-04-14 15:25:00,34.5,34.5,34.45,34.49,44200.0,29.5664,29.5664,29.5236,29.5578,44200.0
2014-04-14 15:30:00,34.49,34.55,34.49,34.52,65800.0,29.5578,29.6093,29.5578,29.5835,65800.0
2014-04-14 15:35:00,34.52,34.57,34.52,34.56,49800.0,29.5835,29.6264,29.5835,29.6178,49800.0
2014-04-14 15:40:00,34.55,34.57,34.54,34.56,58800.0,29.6093,29.6264,29.6007,29.6178,58800.0
2014-04-14 15:45:00,34.57,34.61,34.57,34.57,58800.0,29.6264,29.6607,29.6264,29.6264,58800.0
2014-04-14 15:50:00,34.57,34.62,34.57,34.6,97600.0,29.6264,29.6692,29.6264,29.6521,97600.0
2014-04-14 15:55:00,34.59,34.66,34.59,34.63,164800.0,29.6435,29.7035,29.6435,29.6778,164800.0
2014-04-15 09:30:00,34.81,34.82,34.67,34.74,33600.0,29.8321,29.8406,29.7121,29.7721,33600.0
2014-04-15 09:35:00,34.74,34.9,34.74,34.85,11400.0,29.7721,29.9092,29.7721,29.8664,11400.0
2014-04-15 09:40:00,34.84,34.92,34.84,34.92,10200.0,29.8578,29.9263,29.8578,29.9263,10200.0
2014-04-15 09:45:00,34.97,34.99,34.91,34.95,14000.0,29.9692,29.9863,29.9178,29.9521,14000.0
2014-04-15 09:50:00,34.96,34.99,34.92,34.97,63800.0,29.9606,29.9863,29.9263,29.9692,63800.0
2014-04-15 09:55:00,34.97,34.98,34.94,34.96,10200.0,29.9692,29.9778,29.9435,29.9606,10200.0
2014-04-15 10:00:00,34.94,34.96,34.85,34.88,9400.0,29.9435,29.9606,29.8664,29.8921,9400.0
2014-04-15 10:05:00,34.85,34.85,34.77,34.77,24600.0,29.8664,29.8664,29.7978,29.7978,24600.0
2014-04-15 10:10:00,34.77,34.79,34.7,34.7,25200.0,29.7978,29.8149,29.7378,29.7378,25200.0
2014-04-15 10:15:00,34.72,34.72,34.66,34.67,12400.0,29.7549,29.7549,29.7035,29.7121,12400.0
2014-04-15 10:20:00,34.65,34.65,34.55,34.56,28400.0,29.695,29.695,29.6093,29.6178,28400.0
2014-04-15 10:25:00,34.56,34.57,34.52,34.54,13600.0,29.6178,29.6264,29.5835,29.6007,13600.0
2014-04-15 10:30:00,34.51,34.55,34.49,34.55,26800.0,29.575,29.6093,29.5578,29.6093,26800.0
2014-04-15 10:35:00,34.6,34.7,34.6,34.67,11800.0,29.6521,29.7378,29.6521,29.7121,11800.0
2014-04-15 10:40:00,34.67,34.68,34.62,34.62,11800.0,29.7121,29.7207,29.6692,29.6692,11800.0
2014-04-15 10:45:00,34.62,34.66,34.6,34.6,11200.0,29.6692,29.7035,29.6521,29.6521,11200.0
2014-04-15 10:50:00,34.6,34.63,34.52,34.55,12200.0,29.6521,29.6778,29.5835,29.6093,12200.0
2014-04-15 10:55:00,34.54,34.54,34.49,34.52,19800.0,29.6007,29.6007,29.5578,29.5835,19800.0
2014-04-15 11:00:00,34.51,34.52,34.48,34.5,26800.0,29.575,29.5835,29.5493,29.5664,26800.0
2014-04-15 11:05:00,34.52,34.59,34.52,34.54,7800.0,29.5835,29.6435,29.5835,29.6007,7800.0
2014-04-15 11:10:00,34.55,34.6,34.52,34.52,12800.0,29.6093,29.6521,29.5835,29.5835,12800.0
2014-04-15 11:15:00,34.52,34.59,34.52,34.57,12400.0,29.5835,29.6435,29.5835,29.6264,12400.0
2014-04-15 11:20:00,34.57,34.65,34.54,34.63,11400.0,29.6264,29.695,29.6007,29.6778,11400.0
2014-04-15 11:25:00,34.63,34.65,34.57,34.59,8800.0,29.6778,29.695,29.6264,29.6435,8800.0
2014-04-15 11:30:00,34.6,34.65,34.59,34.63,9400.0,29.6521,29.695,29.6435,29.6778,9400.0
2014-04-15 11:35:00,34.63,34.63,34.56,34.56,8600.0,29.6778,29.6778,29.6178,29.6178,8600.0
2014-04-15 11:40:00,34.57,34.57,34.49,34.5,9600.0,29.6264,29.6264,29.5578,29.5664,9600.0
2014-04-15 11:45:00,34.49,34.51,34.44,34.45,36800.0,29.5578,29.575,29.515,29.5236,36800.0
2014-04-15 11:50:00,34.43,34.46,34.43,34.45,23000.0,29.5064,29.5321,29.5064,29.5236,23000.0
2014-04-15 11:55:00,34.45,34.48,34.44,34.47,58600.0,29.5236,29.5493,29.515,29.5407,58600.0
2014-04-15 12:00:00,34.45,34.47,34.41,34.43,14400.0,29.5236,29.5407,29.4893,29.5064,14400.0
2014-04-15 12:05:00,34.43,34.44,34.4,34.44,16800.0,29.5064,29.515,29.4807,29.515,16800.0
2014-04-15 12:10:00,34.43,34.47,34.41,34.47,20200.0,29.5064,29.5407,29.4893,29.5407,20200.0
2014-04-15 12:15:00,34.48,34.5,34.47,34.48,17000.0,29.5493,29.5664,29.5407,29.5493,17000.0
2014-04-15 12:20:00,34.48,34.48,34.41,34.42,10000.0,29.5493,29.5493,29.4893,29.4978,10000.0
2014-04-15 12:25:00,34.42,34.49,34.39,34.49,37400.0,29.4978,29.5578,29.4721,29.5578,37400.0
2014-04-15 12:30:00,34.48,34.48,34.43,34.45,8800.0,29.5493,29.5493,29.5064,29.5236,8800.0
2014-04-15 12:35:00,34.45,34.46,34.41,34.41,68400.0,29.5236,29.5321,29.4893,29.4893,68400.0
2014-04-15 12:40:00,34.42,34.45,34.41,34.42,17200.0,29.4978,29.5236,29.4893,29.4978,17200.0
2014-04-15 12:45:00,34.4,34.4,34.34,34.35,10200.0,29.4807,29.4807,29.4293,29.4379,10200.0
2014-04-15 12:50:00,34.35,34.38,34.33,34.38,14600.0,29.4379,29.4636,29.4207,29.4636,14600.0
2014-04-15 12:55:00,34.38,34.38,34.35,34.38,10400.0,29.4636,29.4636,29.4379,29.4636,10400.0
2014-04-15 13:00:00,34.37,34.38,34.33,34.38,21600.0,29.455,29.4636,29.4207,29.4636,21600.0
2014-04-15 13:05:00,34.4,34.42,34.38,34.4,20600.0,29.4807,29.4978,29.4636,29.4807,20600.0
2014-04-15 13:10:00,34.4,34.4,34.35,34.38,12800.0,29.4807,29.4807,29.4379,29.4636,12800.0
2014-04-15 13:15:00,34.38,34.43,34.38,34.4,24400.0,29.4636,29.5064,29.4636,29.4807,24400.0
2014-04-15 13:20:00,34.42,34.42,34.37,34.41,29800.0,29.4978,29.4978,29.455,29.4893,29800.0
2014-04-15 13:25:00,34.41,34.44,34.37,34.43,71600.0,29.4893,29.515,29.455,29.5064,71600.0
2014-04-15 13:30:00,34.44,34.48,34.42,34.47,20600.0,29.515,29.5493,29.4978,29.5407,20600.0
2014-04-15 13:35:00,34.46,34.51,34.46,34.48,38000.0,29.5321,29.575,29.5321,29.5493,38000.0
2014-04-15 13:40:00,34.47,34.49,34.47,34.49,45800.0,29.5407,29.5578,29.5407,29.5578,45800.0
2014-04-15 13:45:00,34.49,34.51,34.46,34.46,47600.0,29.5578,29.575,29.5321,29.5321,47600.0
2014-04-15 13:50:00,34.45,34.46,34.4,34.42,18600.0,29.5236,29.5321,29.4807,29.4978,18600.0
2014-04-15 13:55:00,34.43,34.48,34.41,34.46,28800.0,29.5064,29.5493,29.4893,29.5321,28800.0
2014-04-15 14:00:00,34.48,34.53,34.48,34.5,31600.0,29.5493,29.5921,29.5493,29.5664,31600.0
2014-04-15 14:05:00,34.5,34.55,34.49,34.5,31200.0,29.5664,29.6093,29.5578,29.5664,31200.0
2014-04-15 14:10:00,34.51,34.55,34.5,34.51,19400.0,29.575,29.6093,29.5664,29.575,19400.0
2014-04-15 14:15:00,34.52,34.56,34.48,34.48,24600.0,29.5835,29.6178,29.5493,29.5493,24600.0
2014-04-15 14:20:00,34.49,34.5,34.44,34.47,45400.0,29.5578,29.5664,29.515,29.5407,45400.0
2014-04-15 14:25:00,34.46,34.49,34.43,34.46,28600.0,29.5321,29.5578,29.5064,29.5321,28600.0
2014-04-15 14:30:00,34.46,34.58,34.45,34.58,30200.0,29.5321,29.635,29.5236,29.635,30200.0
2014-04-15 14:35:00,34.59,34.6,34.56,34.6,21600.0,29.6435,29.6521,29.6178,29.6521,21600.0
2014-04-15 14:40:00,34.62,34.62,34.6,34.6,22800.0,29.6692,29.6692,29.6521,29.6521,22800.0
2014-04-15 14:45:00,34.62,34.69,34.62,34.68,23400.0,29.6692,29.7292,29.6692,29.7207,23400.0
2014-04-15 14:50:00,34.69,34.74,34.69,34.71,26600.0,29.7292,29.7721,29.7292,29.7464,26600.0
2014-04-15 14:55:00,34.71,34.71,34.64,34.64,68600.0,29.7464,29.7464,29.6864,29.6864,68600.0
2014-04-15 15:00:00,34.64,34.66,34.62,34.62,32600.0,29.6864,29.7035,29.6692,29.6692,32600.0
2014-04-15 15:05:00,34.62,34.62,34.56,34.6,33600.0,29.6692,29.6692,29.6178,29.6521,33600.0
2014-04-15 15:10:00,34.6,34.66,34.59,34.66,69200.0,29.6521,29.7035,29.6435,29.7035,69200.0
2014-04-15 15:15:00,34.65,34.7,34.63,34.7,23400.0,29.695,29.7378,29.6778,29.7378,23400.0
2014-04-15 15:20:00,34.71,34.72,34.62,34.65,25800.0,29.7464,29.7549,29.6692,29.695,25800.0
2014-04-15 15:25:00,34.66,34.69,34.62,34.69,16600.0,29.7035,29.7292,29.6692,29.7292,16600.0
2014-04-15 15:30:00,34.68,34.68,34.62,34.62,21000.0,29.7207,29.7207,29.6692,29.6692,21000.0
2014-04-15 15:35:00,34.63,34.63,34.58,34.59,41200.0,29.6778,29.6778,29.635,29.6435,41200.0
2014-04-15 15:40:00,34.58,34.59,34.52,34.53,41800.0,29.635,29.6435,29.5835,29.5921,41800.0
2014-04-15 15:45:00,34.53,34.63,34.53,34.63,56800.0,29.5921,29.6778,29.5921,29.6778,56800.0
2014-04-15 15:50:00,34.62,34.63,34.6,34.61,171400.0,29.6692,29.6778,29.6521,29.6607,171400.0
2014-04-15 15:55:00,34.62,34.63,34.56,34.57,185400.0,29.6692,29.6778,29.6178,29.6264,185400.0
2014-04-16 09:30:00,34.84,34.99,34.83,34.87,44400.0,29.8578,29.9863,29.8492,29.8835,44400.0
2014-04-16 09:35:00,34.84,34.84,34.67,34.76,11200.0,29.8578,29.8578,29.7121,29.7892,11200.0
2014-04-16 09:40:00,34.71,34.78,34.71,34.73,15400.0,29.7464,29.8064,29.7464,29.7635,15400.0
2014-04-16 09:45:00,34.7,34.79,34.67,34.73,17800.0,29.7378,29.8149,29.7121,29.7635,17800.0
2014-04-16 09:50:00,34.74,34.76,34.72,34.73,8400.0,29.7721,29.7892,29.7549,29.7635,8400.0
2014-04-16 09:55:00,34.73,34.85,34.73,34.81,16400.0,29.7635,29.8664,29.7635,29.8321,16400.0
2014-04-16 10:00:00,34.81,34.84,34.77,34.78,11000.0,29.8321,29.8578,29.7978,29.8064,11000.0
2014-04-16 10:05:00,34.77,34.82,34.76,34.76,12200.0,29.7978,29.8406,29.7892,29.7892,12200.0
2014-04-16 10:10:00,34.81,34.84,34.8,34.83,9600.0,29.8321,29.8578,29.8235,29.8492,9600.0
2014-04-16 10:15:00,34.82,34.85,34.8,34.83,12000.0,29.8406,29.8664,29.8235,29.8492,12000.0
2014-04-16 10:20:00,34.85,34.93,34.85,34.86,21400.0,29.8664,29.9349,29.8664,29.8749,21400.0
2014-04-16 10:25:00,34.85,34.94,34.85,34.87,11600.0,29.8664,29.9435,29.8664,29.8835,11600.0
2014-04-16 10:30:00,34.88,34.94,34.84,34.84,12000.0,29.8921,29.9435,29.8578,29.8578,12000.0
2014-04-16 10:35:00,34.82,34.89,34.82,34.88,8200.0,29.8406,29.9006,29.8406,29.8921,8200.0
2014-04-16 10:40:00,34.88,34.88,34.83,34.85,7400.0,29.8921,29.8921,29.8492,29.8664,7400.0
2014-04-16 10:45:00,34.85,34.91,34.82,34.9,10200.0,29.8664,29.9178,29.8406,29.9092,10200.0
2014-04-16 10:50:00,34.9,34.95,34.89,34.92,14200.0,29.9092,29.9521,29.9006,29.9263,14200.0
2014-04-16 10:55:00,34.91,34.95,34.87,34.87,14000.0,29.9178,29.9521,29.8835,29.8835,14000.0
2014-04-16 11:00:00,34.87,34.89,34.83,34.85,13800.0,29.8835,29.9006,29.8492,29.8664,13800.0
2014-04-16 11:05:00,34.85,34.89,34.83,34.87,9400.0,29.8664,29.9006,29.8492,29.8835,9400.0
2014-04-16 11:10:00,34.88,34.9,34.83,34.84,14200.0,29.8921,29.9092,29.8492,29.8578,14200.0
2014-04-16 11:15:00,34.85,34.9,34.84,34.88,8800.0,29.8664,29.9092,29.8578,29.8921,8800.0
2014-04-16 11:20:00,34.88,34.88,34.86,34.88,7400.0,29.8921,29.8921,29.8749,29.8921,7400.0
2014-04-16 11:25:00,34.88,34.89,34.85,34.88,13200.0,29.8921,29.9006,29.8664,29.8921,13200.0
2014-04-16 11:30:00,34.9,34.9,34.83,34.85,12800.0,29.9092,29.9092,29.8492,29.8664,12800.0
2014-04-16 11:35:00,34.85,34.85,34.8,34.8,7600.0,29.8664,29.8664,29.8235,29.8235,7600.0
2014-04-16 11:40:00,34.8,34.8,34.76,34.77,16000.0,29.8235,29.8235,29.7892,29.7978,16000.0
2014-04-16 11:45:00,34.75,34.83,34.75,34.83,8600.0,29.7807,29.8492,29.7807,29.8492,8600.0
2014-04-16 11:50:00,34.83,34.87,34.82,34.87,11400.0,29.8492,29.8835,29.8406,29.8835,11400.0
2014-04-16 11:55:00,34.88,34.88,34.84,34.84,3200.0,29.8921,29.8921,29.8578,29.8578,3200.0
2014-04-16 12:00:00,34.85,34.87,34.83,34.87,18200.0,29.8664,29.8835,29.8492,29.8835,18200.0
2014-04-16 12:05:00,34.85,34.88,34.85,34.86,5600.0,29.8664,29.8921,29.8664,29.8749,5600.0
2014-04-16 12:10:00,34.88,34.89,34.87,34.87,7000.0,29.8921,29.9006,29.8835,29.8835,7000.0
2014-04-16 12:15:00,34.88,34.88,34.86,34.86,6600.0,29.8921,29.8921,29.8749,29.8749,6600.0
2014-04-16 12:20:00,34.87,34.88,34.85,34.85,11000.0,29.8835,29.8921,29.8664,29.8664,11000.0
2014-04-16 12:25:00,34.85,34.87,34.85,34.85,12600.0,29.8664,29.8835,29.8664,29.8664,12600.0
2014-04-16 12:30:00,34.85,34.87,34.82,34.83,10800.0,29.8664,29.8835,29.8406,29.8492,10800.0
2014-04-16 12:35:00,34.84,34.85,34.8,34.81,11000.0,29.8578,29.8664,29.8235,29.8321,11000.0
2014-04-16 12:40:00,34.82,34.83,34.81,34.81,7400.0,29.8406,29.8492,29.8321,29.8321,7400.0
2014-04-16 12:45:00,34.82,34.82,34.8,34.8,3400.0,29.8406,29.8406,29.8235,29.8235,3400.0
2014-04-16 12:50:00,34.8,34.82,34.77,34.81,8200.0,29.8235,29.8406,29.7978,29.8321,8200.0
2014-04-16 12:55:00,34.81,34.81,34.73,34.73,23600.0,29.8321,29.8321,29.7635,29.7635,23600.0
2014-04-16 13:00:00,34.73,34.74,34.7,34.71,8400.0,29.7635,29.7721,29.7378,29.7464,8400.0
2014-04-16 13:05:00,34.71,34.72,34.66,34.72,16600.0,29.7464,29.7549,29.7035,29.7549,16600.0
2014-04-16 13:10:00,34.72,34.73,34.71,34.72,2600.0,29.7549,29.7635,29.7464,29.7549,2600.0
2014-04-16 13:15:00,34.73,34.79,34.73,34.76,11400.0,29.7635,29.8149,29.7635,29.7892,11400.0
2014-04-16 13:20:00,34.77,34.82,34.74,34.79,9800.0,29.7978,29.8406,29.7721,29.8149,9800.0
2014-04-16 13:25:00,34.8,34.8,34.77,34.8,8800.0,29.8235,29.8235,29.7978,29.8235,8800.0
2014-04-16 13:30:00,34.8,34.8,34.73,34.73,5600.0,29.8235,29.8235,29.7635,29.7635,5600.0
2014-04-16 13:35:00,34.72,34.74,34.71,34.74,3800.0,29.7549,29.7721,29.7464,29.7721,3800.0
2014-04-16 13:40:00,34.76,34.77,34.72,34.73,7800.0,29.7892,29.7978,29.7549,29.7635,7800.0
2014-04-16 13:45:00,34.74,34.77,34.74,34.75,6200.0,29.7721,29.7978,29.7721,29.7807,6200.0
2014-04-16 13:50:00,34.74,34.74,34.72,34.73,4800.0,29.7721,29.7721,29.7549,29.7635,4800.0
2014-04-16 13:55:00,34.72,34.74,34.71,34.74,5400.0,29.7549,29.7721,29.7464,29.7721,5400.0
2014-04-16 14:00:00,34.74,34.74,34.69,34.69,11400.0,29.7721,29.7721,29.7292,29.7292,11400.0
2014-04-16 14:05:00,34.68,34.72,34.66,34.72,5000.0,29.7207,29.7549,29.7035,29.7549,5000.0
2014-04-16 14:10:00,34.72,34.74,34.72,34.72,11400.0,29.7549,29.7721,29.7549,29.7549,11400.0
2014-04-16 14:15:00,34.71,34.71,34.63,34.68,7200.0,29.7464,29.7464,29.6778,29.7207,7200.0
2014-04-16 14:20:00,34.68,34.68,34.65,34.67,9000.0,29.7207,29.7207,29.695,29.7121,9000.0
2014-04-16 14:25:00,34.66,34.69,34.65,34.69,8400.0,29.7035,29.7292,29.695,29.7292,8400.0
2014-04-16 14:30:00,34.7,34.71,34.67,34.7,11000.0,29.7378,29.7464,29.7121,29.7378,11000.0
2014-04-16 14:35:00,34.7,34.73,34.7,34.73,6600.0,29.7378,29.7635,29.7378,29.7635,6600.0
2014-04-16 14:40:00,34.73,34.74,34.71,34.72,4600.0,29.7635,29.7721,29.7464,29.7549,4600.0
2014-04-16 14:45:00,34.72,34.76,34.72,34.75,8600.0,29.7549,29.7892,29.7549,29.7807,8600.0
2014-04-16 14:50:00,34.74,34.77,34.74,34.77,13600.0,29.7721,29.7978,29.7721,29.7978,13600.0
2014-04-16 14:55:00,34.78,34.78,34.74,34.76,13200.0,29.8064,29.8064,29.7721,29.7892,13200.0
2014-04-16 15:00:00,34.76,34.76,34.72,34.72,13800.0,29.7892,29.7892,29.7549,29.7549,13800.0
2014-04-16 15:05:00,34.72,34.76,34.72,34.76,12200.0,29.7549,29.7892,29.7549,29.7892,12200.0
2014-04-16 15:10:00,34.75,34.77,34.74,34.76,17600.0,29.7807,29.7978,29.7721,29.7892,17600.0
2014-04-16 15:15:00,34.76,34.76,34.73,34.75,50600.0,29.7892,29.7892,29.7635,29.7807,50600.0
2014-04-16 15:20:00,34.75,34.75,34.73,34.74,9400.0,29.7807,29.7807,29.7635,29.7721,9400.0
2014-04-16 15:25:00,34.74,34.77,34.73,34.77,19400.0,29.7721,29.7978,29.7635,29.7978,19400.0
2014-04-16 15:30:00,34.77,34.79,34.73,34.73,26400.0,29.7978,29.8149,29.7635,29.7635,26400.0
2014-04-16 15:35:00,34.73,34.76,34.73,34.74,18600.0,29.7635,29.7892,29.7635,29.7721,18600.0
2014-04-16 15:40:00,34.74,34.75,34.72,34.73,40400.0,29.7721,29.7807,29.7549,29.7635,40400.0
2014-04-16 15:45:00,34.73,34.73,34.68,34.69,40800.0,29.7635,29.7635,29.7207,29.7292,40800.0
2014-04-16 15:50:00,34.69,34.74,34.67,34.72,100800.0,29.7292,29.7721,29.7121,29.7549,100800.0
2014-04-16 15:55:00,34.72,34.73,34.7,34.7,164400.0,29.7549,29.7635,29.7378,29.7378,164400.0
2014-04-17 09:30:00,34.69,34.9,34.66,34.74,212400.0,29.7292,29.9092,29.7035,29.7721,212400.0
2014-04-17 09:35:00,34.76,34.87,34.73,34.87,89000.0,29.7892,29.8835,29.7635,29.8835,89000.0
2014-04-17 09:40:00,34.92,34.95,34.88,34.88,51000.0,29.9263,29.9521,29.8921,29.8921,51000.0
2014-04-17 09:45:00,34.94,34.94,34.87,34.87,7600.0,29.9435,29.9435,29.8835,29.8835,7600.0
2014-04-17 09:50:00,34.88,34.88,34.76,34.78,9600.0,29.8921,29.8921,29.7892,29.8064,9600.0
2014-04-17 09:55:00,34.78,34.88,34.77,34.88,21400.0,29.8064,29.8921,29.7978,29.8921,21400.0
2014-04-17 10:00:00,34.86,34.91,34.84,34.85,14000.0,29.8749,29.9178,29.8578,29.8664,14000.0
2014-04-17 10:05:00,34.85,34.87,34.83,34.84,32400.0,29.8664,29.8835,29.8492,29.8578,32400.0
2014-04-17 10:10:00,34.84,34.86,34.78,34.78,19600.0,29.8578,29.8749,29.8064,29.8064,19600.0
2014-04-17 10:15:00,34.76,34.77,34.65,34.69,19600.0,29.7892,29.7978,29.695,29.7292,19600.0
2014-04-17 10:20:00,34.69,34.74,34.67,34.72,29200.0,29.7292,29.7721,29.7121,29.7549,29200.0
2014-04-17 10:25:00,34.73,34.78,34.71,34.78,32200.0,29.7635,29.8064,29.7464,29.8064,32200.0
2014-04-17 10:30:00,34.8,34.85,34.8,34.82,14400.0,29.8235,29.8664,29.8235,29.8406,14400.0
2014-04-17 10:35:00,34.82,34.87,34.79,34.87,16600.0,29.8406,29.8835,29.8149,29.8835,16600.0
2014-04-17 10:40:00,34.88,34.9,34.82,34.83,21400.0,29.8921,29.9092,29.8406,29.8492,21400.0
2014-04-17 10:45:00,34.82,34.85,34.8,34.84,31400.0,29.8406,29.8664,29.8235,29.8578,31400.0
2014-04-17 10:50:00,34.83,34.87,34.83,34.85,42200.0,29.8492,29.8835,29.8492,29.8664,42200.0
2014-04-17 10:55:00,34.85,34.91,34.84,34.9,11800.0,29.8664,29.9178,29.8578,29.9092,11800.0
2014-04-17 11:00:00,34.9,34.92,34.87,34.87,14400.0,29.9092,29.9263,29.8835,29.8835,14400.0
2014-04-17 11:05:00,34.87,34.9,34.85,34.85,15400.0,29.8835,29.9092,29.8664,29.8664,15400.0
2014-04-17 11:10:00,34.85,34.86,34.85,34.85,4200.0,29.8664,29.8749,29.8664,29.8664,4200.0
2014-04-17 11:15:00,34.84,34.85,34.8,34.8,4800.0,29.8578,29.8664,29.8235,29.8235,4800.0
2014-04-17 11:20:00,34.8,34.83,34.8,34.83,6000.0,29.8235,29.8492,29.8235,29.8492,6000.0
2014-04-17 11:25:00,34.83,34.83,34.81,34.81,8200.0,29.8492,29.8492,29.8321,29.8321,8200.0
2014-04-17 11:30:00,34.81,34.81,34.77,34.77,14400.0,29.8321,29.8321,29.7978,29.7978,14400.0
2014-04-17 11:35:00,34.77,34.78,34.76,34.76,6800.0,29.7978,29.8064,29.7892,29.7892,6800.0
2014-04-17 11:40:00,34.77,34.81,34.77,34.81,4600.0,29.7978,29.8321,29.7978,29.8321,4600.0
2014-04-17 11:45:00,34.81,34.81,34.78,34.79,8000.0,29.8321,29.8321,29.8064,29.8149,8000.0
2014-04-17 11:50:00,34.77,34.78,34.73,34.73,14600.0,29.7978,29.8064,29.7635,29.7635,14600.0
2014-04-17 11:55:00,34.74,34.74,34.7,34.72,16200.0,29.7721,29.7721,29.7378,29.7549,16200.0
2014-04-17 12:00:00,34.72,34.77,34.72,34.77,14800.0,29.7549,29.7978,29.7549,29.7978,14800.0
2014-04-17 12:05:00,34.77,34.79,34.77,34.79,5000.0,29.7978,29.8149,29.7978,29.8149,5000.0
2014-04-17 12:10:00,34.78,34.79,34.77,34.78,4000.0,29.8064,29.8149,29.7978,29.8064,4000.0
2014-04-17 12:15:00,34.79,34.79,34.74,34.74,4600.0,29.8149,29.8149,29.7721,29.7721,4600.0
2014-04-17 12:20:00,34.74,34.76,34.74,34.76,4000.0,29.7721,29.7892,29.7721,29.7892,4000.0
2014-04-17 12:25:00,34.76,34.77,34.74,34.74,20000.0,29.7892,29.7978,29.7721,29.7721,20000.0
2014-04-17 12:30:00,34.74,34.74,34.73,34.73,37200.0,29.7721,29.7721,29.7635,29.7635,37200.0
2014-04-17 12:35:00,34.72,34.72,34.7,34.7,3000.0,29.7549,29.7549,29.7378,29.7378,3000.0
2014-04-17 12:40:00,34.7,34.7,34.68,34.69,7200.0,29.7378,29.7378,29.7207,29.7292,7200.0
2014-04-17 12:45:00,34.69,34.7,34.69,34.7,6000.0,29.7292,29.7378,29.7292,29.7378,6000.0
2014-04-17 12:50:00,34.7,34.7,34.69,34.7,6200.0,29.7378,29.7378,29.7292,29.7378,6200.0
2014-04-17 12:55:00,34.7,34.7,34.69,34.7,3000.0,29.7378,29.7378,29.7292,29.7378,3000.0
2014-04-17 13:00:00,34.7,34.72,34.7,34.72,8000.0,29.7378,29.7549,29.7378,29.7549,8000.0
2014-04-17 13:05:00,34.71,34.71,34.7,34.7,2600.0,29.7464,29.7464,29.7378,29.7378,2600.0
2014-04-17 13:10:00,34.71,34.74,34.71,34.73,15400.0,29.7464,29.7721,29.7464,29.7635,15400.0
2014-04-17 13:15:00,34.74,34.74,34.71,34.71,5200.0,29.7721,29.7721,29.7464,29.7464,5200.0
2014-04-17 13:20:00,34.71,34.73,34.71,34.71,5800.0,29.7464,29.7635,29.7464,29.7464,5800.0
2014-04-17 13:25:00,34.71,34.71,34.69,34.7,3600.0,29.7464,29.7464,29.7292,29.7378,3600.0
2014-04-17 13:30:00,34.7,34.72,34.69,34.72,9200.0,29.7378,29.7549,29.7292,29.7549,9200.0
2014-04-17 13:35:00,34.72,34.74,34.72,34.74,8200.0,29.7549,29.7721,29.7549,29.7721,8200.0
2014-04-17 13:40:00,34.74,34.75,34.74,34.74,2400.0,29.7721,29.7807,29.7721,29.7721,2400.0
2014-04-17 13:45:00,34.76,34.79,34.76,34.77,9200.0,29.7892,29.8149,29.7892,29.7978,9200.0
2014-04-17 13:50:00,34.77,34.77,34.77,34.77,3200.0,29.7978,29.7978,29.7978,29.7978,3200.0
2014-04-17 13:55:00,34.76,34.76,34.74,34.75,6600.0,29.7892,29.7892,29.7721,29.7807,6600.0
2014-04-17 14:00:00,34.76,34.76,34.68,34.68,21800.0,29.7892,29.7892,29.7207,29.7207,21800.0
2014-04-17 14:05:00,34.68,34.69,34.67,34.67,11400.0,29.7207,29.7292,29.7121,29.7121,11400.0
2014-04-17 14:10:00,34.67,34.68,34.65,34.65,18800.0,29.7121,29.7207,29.695,29.695,18800.0
2014-04-17 14:15:00,34.66,34.67,34.66,34.66,14200.0,29.7035,29.7121,29.7035,29.7035,14200.0
2014-04-17 14:20:00,34.67,34.67,34.6,34.6,45600.0,29.7121,29.7121,29.6521,29.6521,45600.0
2014-04-17 14:25:00,34.62,34.62,34.59,34.61,30600.0,29.6692,29.6692,29.6435,29.6607,30600.0
2014-04-17 14:30:00,34.61,34.61,34.57,34.57,26200.0,29.6607,29.6607,29.6264,29.6264,26200.0
2014-04-17 14:35:00,34.58,34.58,34.55,34.55,29000.0,29.635,29.635,29.6093,29.6093,29000.0
2014-04-17 14:40:00,34.55,34.55,34.5,34.51,34800.0,29.6093,29.6093,29.5664,29.575,34800.0
2014-04-17 14:45:00,34.51,34.51,34.47,34.47,34200.0,29.575,29.575,29.5407,29.5407,34200.0
2014-04-17 14:50:00,34.47,34.51,34.46,34.51,30800.0,29.5407,29.575,29.5321,29.575,30800.0
2014-04-17 14:55:00,34.51,34.55,34.51,34.55,13400.0,29.575,29.6093,29.575,29.6093,13400.0
2014-04-17 15:00:00,34.55,34.56,34.54,34.56,21400.0,29.6093,29.6178,29.6007,29.6178,21400.0
2014-04-17 15:05:00,34.56,34.59,34.56,34.59,20600.0,29.6178,29.6435,29.6178,29.6435,20600.0
2014-04-17 15:10:00,34.59,34.62,34.59,34.62,15400.0,29.6435,29.6692,29.6435,29.6692,15400.0
2014-04-17 15:15:00,34.62,34.65,34.6,34.6,36000.0,29.6692,29.695,29.6521,29.6521,36000.0
2014-04-17 15:20:00,34.6,34.63,34.6,34.62,19000.0,29.6521,29.6778,29.6521,29.6692,19000.0
2014-04-17 15:25:00,34.63,34.63,34.62,34.63,27000.0,29.6778,29.6778,29.6692,29.6778,27000.0
2014-04-17 15:30:00,34.63,34.63,34.59,34.6,30200.0,29.6778,29.6778,29.6435,29.6521,30200.0
2014-04-17 15:35:00,34.6,34.6,34.55,34.55,48400.0,29.6521,29.6521,29.6093,29.6093,48400.0
2014-04-17 15:40:00,34.55,34.56,34.53,34.54,50000.0,29.6093,29.6178,29.5921,29.6007,50000.0
2014-04-17 15:45:00,34.54,34.55,34.51,34.53,70400.0,29.6007,29.6093,29.575,29.5921,70400.0
2014-04-17 15:50:00,34.53,34.55,34.52,34.52,55600.0,29.5921,29.6093,29.5835,29.5835,55600.0
2014-04-17 15:55:00,34.52,34.53,34.48,34.49,118600.0,29.5835,29.5921,29.5493,29.5578,118600.0
2014-04-21 09:30:00,34.61,34.84,34.61,34.84,45000.0,29.6607,29.8578,29.6607,29.8578,45000.0
2014-04-21 09:35:00,34.84,34.89,34.69,34.69,33000.0,29.8578,29.9006,29.7292,29.7292,33000.0
2014-04-21 09:40:00,34.69,34.69,34.56,34.56,20000.0,29.7292,29.7292,29.6178,29.6178,20000.0
2014-04-21 09:45:00,34.54,34.58,34.5,34.58,15000.0,29.6007,29.635,29.5664,29.635,15000.0
2014-04-21 09:50:00,34.58,34.66,34.58,34.6,13600.0,29.635,29.7035,29.635,29.6521,13600.0
2014-04-21 09:55:00,34.6,34.62,34.58,34.58,20600.0,29.6521,29.6692,29.635,29.635,20600.0
2014-04-21 10:00:00,34.59,34.63,34.58,34.63,19200.0,29.6435,29.6778,29.635,29.6778,19200.0
2014-04-21 10:05:00,34.63,34.63,34.57,34.57,51400.0,29.6778,29.6778,29.6264,29.6264,51400.0
2014-04-21 10:10:00,34.58,34.59,34.53,34.56,26800.0,29.635,29.6435,29.5921,29.6178,26800.0
2014-04-21 10:15:00,34.56,34.6,34.54,34.59,30400.0,29.6178,29.6521,29.6007,29.6435,30400.0
2014-04-21 10:20:00,34.58,34.6,34.55,34.59,18200.0,29.635,29.6521,29.6093,29.6435,18200.0
2014-04-21 10:25:00,34.59,34.59,34.52,34.53,22400.0,29.6435,29.6435,29.5835,29.5921,22400.0
2014-04-21 10:30:00,34.53,34.56,34.51,34.53,30200.0,29.5921,29.6178,29.575,29.5921,30200.0
2014-04-21 10:35:00,34.52,34.53,34.49,34.52,24200.0,29.5835,29.5921,29.5578,29.5835,24200.0
2014-04-21 10:40:00,34.49,34.58,34.49,34.53,15400.0,29.5578,29.635,29.5578,29.5921,15400.0
2014-04-21 10:45:00,34.53,34.58,34.52,34.57,16600.0,29.5921,29.635,29.5835,29.6264,16600.0
2014-04-21 10:50:00,34.58,34.58,34.51,34.52,14600.0,29.635,29.635,29.575,29.5835,14600.0
2014-04-21 10:55:00,34.53,34.55,34.49,34.49,20000.0,29.5921,29.6093,29.5578,29.5578,20000.0
2014-04-21 11:00:00,34.51,34.57,34.5,34.55,9800.0,29.575,29.6264,29.5664,29.6093,9800.0
2014-04-21 11:05:00,34.57,34.6,34.56,34.58,12200.0,29.6264,29.6521,29.6178,29.635,12200.0
2014-04-21 11:10:00,34.58,34.6,34.58,34.6,19000.0,29.635,29.6521,29.635,29.6521,19000.0
2014-04-21 11:15:00,34.59,34.62,34.59,34.62,16400.0,29.6435,29.6692,29.6435,29.6692,16400.0
2014-04-21 11:20:00,34.61,34.61,34.58,34.59,15800.0,29.6607,29.6607,29.635,29.6435,15800.0
2014-04-21 11:25:00,34.6,34.6,34.58,34.58,8800.0,29.6521,29.6521,29.635,29.635,8800.0
2014-04-21 11:30:00,34.58,34.6,34.57,34.59,12800.0,29.635,29.6521,29.6264,29.6435,12800.0
2014-04-21 11:35:00,34.6,34.6,34.58,34.6,11000.0,29.6521,29.6521,29.635,29.6521,11000.0
2014-04-21 11:40:00,34.6,34.61,34.59,34.6,19400.0,29.6521,29.6607,29.6435,29.6521,19400.0
2014-04-21 11:45:00,34.6,34.6,34.52,34.55,37800.0,29.6521,29.6521,29.5835,29.6093,37800.0
2014-04-21 11:50:00,34.55,34.59,34.55,34.59,12200.0,29.6093,29.6435,29.6093,29.6435,12200.0
2014-04-21 11:55:00,34.59,34.62,34.59,34.59,16800.0,29.6435,29.6692,29.6435,29.6435,16800.0
2014-04-21 12:00:00,34.6,34.6,34.57,34.6,24800.0,29.6521,29.6521,29.6264,29.6521,24800.0
2014-04-21 12:05:00,34.6,34.62,34.58,34.59,13600.0,29.6521,29.6692,29.635,29.6435,13600.0
2014-04-21 12:10:00,34.59,34.61,34.57,34.6,24200.0,29.6435,29.6607,29.6264,29.6521,24200.0
2014-04-21 12:15:00,34.6,34.62,34.56,34.57,22200.0,29.6521,29.6692,29.6178,29.6264,22200.0
2014-04-21 12:20:00,34.57,34.58,34.52,34.52,15600.0,29.6264,29.635,29.5835,29.5835,15600.0
2014-04-21 12:25:00,34.52,34.54,34.49,34.54,9400.0,29.5835,29.6007,29.5578,29.6007,9400.0
2014-04-21 12:30:00,34.54,34.54,34.52,34.52,15400.0,29.6007,29.6007,29.5835,29.5835,15400.0
2014-04-21 12:35:00,34.52,34.53,34.51,34.51,11200.0,29.5835,29.5921,29.575,29.575,11200.0
2014-04-21 12:40:00,34.5,34.56,34.5,34.55,5800.0,29.5664,29.6178,29.5664,29.6093,5800.0
2014-04-21 12:45:00,34.56,34.57,34.55,34.56,9600.0,29.6178,29.6264,29.6093,29.6178,9600.0
2014-04-21 12:50:00,34.56,34.58,34.53,34.58,7000.0,29.6178,29.635,29.5921,29.635,7000.0
2014-04-21 12:55:00,34.58,34.58,34.56,34.56,13200.0,29.635,29.635,29.6178,29.6178,13200.0
2014-04-21 13:00:00,34.56,34.57,34.51,34.51,18600.0,29.6178,29.6264,29.575,29.575,18600.0
2014-04-21 13:05:00,34.51,34.51,34.49,34.5,22200.0,29.575,29.575,29.5578,29.5664,22200.0
2014-04-21 13:10:00,34.5,34.55,34.5,34.53,8600.0,29.5664,29.6093,29.5664,29.5921,8600.0
2014-04-21 13:15:00,34.55,34.57,34.53,34.55,13800.0,29.6093,29.6264,29.5921,29.6093,13800.0
2014-04-21 13:20:00,34.55,34.56,34.54,34.54,8600.0,29.6093,29.6178,29.6007,29.6007,8600.0
2014-04-21 13:25:00,34.55,34.58,34.55,34.57,10600.0,29.6093,29.635,29.6093,29.6264,10600.0
2014-04-21 13:30:00,34.57,34.59,34.56,34.59,10600.0,29.6264,29.6435,29.6178,29.6435,10600.0
2014-04-21 13:35:00,34.6,34.6,34.57,34.58,15400.0,29.6521,29.6521,29.6264,29.635,15400.0
2014-04-21 13:40:00,34.59,34.59,34.57,34.59,13600.0,29.6435,29.6435,29.6264,29.6435,13600.0
2014-04-21 13:45:00,34.6,34.6,34.58,34.59,9800.0,29.6521,29.6521,29.635,29.6435,9800.0
2014-04-21 13:50:00,34.59,34.61,34.58,34.59,16800.0,29.6435,29.6607,29.635,29.6435,16800.0
2014-04-21 13:55:00,34.58,34.6,34.58,34.6,19400.0,29.635,29.6521,29.635,29.6521,19400.0
2014-04-21 14:00:00,34.61,34.62,34.6,34.6,12600.0,29.6607,29.6692,29.6521,29.6521,12600.0
2014-04-21 14:05:00,34.6,34.61,34.59,34.59,11800.0,29.6521,29.6607,29.6435,29.6435,11800.0
2014-04-21 14:10:00,34.6,34.61,34.59,34.6,28400.0,29.6521,29.6607,29.6435,29.6521,28400.0
2014-04-21 14:15:00,34.59,34.6,34.59,34.6,23600.0,29.6435,29.6521,29.6435,29.6521,23600.0
2014-04-21 14:20:00,34.6,34.62,34.6,34.6,23400.0,29.6521,29.6692,29.6521,29.6521,23400.0
2014-04-21 14:25:00,34.62,34.62,34.59,34.59,23600.0,29.6692,29.6692,29.6435,29.6435,23600.0
2014-04-21 14:30:00,34.59,34.6,34.59,34.6,20400.0,29.6435,29.6521,29.6435,29.6521,20400.0
2014-04-21 14:35:00,34.59,34.61,34.58,34.6,32000.0,29.6435,29.6607,29.635,29.6521,32000.0
2014-04-21 14:40:00,34.62,34.62,34.57,34.57,47800.0,29.6692,29.6692,29.6264,29.6264,47800.0
2014-04-21 14:45:00,34.57,34.59,34.57,34.58,22600.0,29.6264,29.6435,29.6264,29.635,22600.0
2014-04-21 14:50:00,34.57,34.58,34.57,34.58,17600.0,29.6264,29.635,29.6264,29.635,17600.0
2014-04-21 14:55:00,34.58,34.6,34.58,34.59,14400.0,29.635,29.6521,29.635,29.6435,14400.0
2014-04-21 15:00:00,34.6,34.6,34.58,34.59,22200.0,29.6521,29.6521,29.635,29.6435,22200.0
2014-04-21 15:05:00,34.59,34.59,34.55,34.55,14600.0,29.6435,29.6435,29.6093,29.6093,14600.0
2014-04-21 15:10:00,34.55,34.57,34.54,34.56,36800.0,29.6093,29.6264,29.6007,29.6178,36800.0
2014-04-21 15:15:00,34.56,34.58,34.55,34.57,62400.0,29.6178,29.635,29.6093,29.6264,62400.0
2014-04-21 15:20:00,34.57,34.58,34.56,34.57,17600.0,29.6264,29.635,29.6178,29.6264,17600.0
2014-04-21 15:25:00,34.56,34.57,34.52,34.52,29800.0,29.6178,29.6264,29.5835,29.5835,29800.0
2014-04-21 15:30:00,34.52,34.52,34.49,34.49,42400.0,29.5835,29.5835,29.5578,29.5578,42400.0
2014-04-21 15:35:00,34.49,34.52,34.49,34.52,36200.0,29.5578,29.5835,29.5578,29.5835,36200.0
2014-04-21 15:40:00,34.52,34.52,34.49,34.51,58600.0,29.5835,29.5835,29.5578,29.575,58600.0
2014-04-21 15:45:00,34.49,34.51,34.49,34.51,37000.0,29.5578,29.575,29.5578,29.575,37000.0
2014-04-21 15:50:00,34.51,34.51,34.49,34.51,83200.0,29.575,29.575,29.5578,29.575,83200.0
2014-04-21 15:55:00,34.51,34.52,34.5,34.52,107000.0,29.575,29.5835,29.5664,29.5835,107000.0
2014-04-22 09:30:00,34.59,34.6,34.51,34.6,81600.0,29.6435,29.6521,29.575,29.6521,81600.0
2014-04-22 09:35:00,34.65,34.7,34.65,34.68,9600.0,29.695,29.7378,29.695,29.7207,9600.0
2014-04-22 09:40:00,34.69,34.71,34.52,34.53,17800.0,29.7292,29.7464,29.5835,29.5921,17800.0
2014-04-22 09:45:00,34.52,34.53,34.43,34.48,30200.0,29.5835,29.5921,29.5064,29.5493,30200.0
2014-04-22 09:50:00,34.46,34.52,34.45,34.52,10200.0,29.5321,29.5835,29.5236,29.5835,10200.0
2014-04-22 09:55:00,34.52,34.64,34.52,34.63,13600.0,29.5835,29.6864,29.5835,29.6778,13600.0
2014-04-22 10:00:00,34.64,34.66,34.57,34.63,18200.0,29.6864,29.7035,29.6264,29.6778,18200.0
2014-04-22 10:05:00,34.63,34.68,34.62,34.66,38800.0,29.6778,29.7207,29.6692,29.7035,38800.0
2014-04-22 10:10:00,34.67,34.67,34.6,34.66,20600.0,29.7121,29.7121,29.6521,29.7035,20600.0
2014-04-22 10:15:00,34.68,34.72,34.68,34.71,13600.0,29.7207,29.7549,29.7207,29.7464,13600.0
2014-04-22 10:20:00,34.71,34.73,34.69,34.69,112400.0,29.7464,29.7635,29.7292,29.7292,112400.0
2014-04-22 10:25:00,34.7,34.71,34.66,34.68,12800.0,29.7378,29.7464,29.7035,29.7207,12800.0
2014-04-22 10:30:00,34.68,34.69,34.65,34.65,17400.0,29.7207,29.7292,29.695,29.695,17400.0
2014-04-22 10:35:00,34.67,34.7,34.66,34.68,7800.0,29.7121,29.7378,29.7035,29.7207,7800.0
2014-04-22 10:40:00,34.69,34.71,34.66,34.68,32400.0,29.7292,29.7464,29.7035,29.7207,32400.0
2014-04-22 10:45:00,34.69,34.7,34.62,34.62,9400.0,29.7292,29.7378,29.6692,29.6692,9400.0
2014-04-22 10:50:00,34.63,34.71,34.61,34.7,15200.0,29.6778,29.7464,29.6607,29.7378,15200.0
2014-04-22 10:55:00,34.69,34.72,34.68,34.71,17800.0,29.7292,29.7549,29.7207,29.7464,17800.0
2014-04-22 11:00:00,34.72,34.76,34.72,34.74,9200.0,29.7549,29.7892,29.7549,29.7721,9200.0
2014-04-22 11:05:00,34.76,34.77,34.72,34.72,17400.0,29.7892,29.7978,29.7549,29.7549,17400.0
2014-04-22 11:10:00,34.73,34.73,34.69,34.7,7600.0,29.7635,29.7635,29.7292,29.7378,7600.0
2014-04-22 11:15:00,34.71,34.74,34.71,34.71,13200.0,29.7464,29.7721,29.7464,29.7464,13200.0
2014-04-22 11:20:00,34.71,34.76,34.71,34.74,8600.0,29.7464,29.7892,29.7464,29.7721,8600.0
2014-04-22 11:25:00,34.74,34.76,34.74,34.75,5400.0,29.7721,29.7892,29.7721,29.7807,5400.0
2014-04-22 11:30:00,34.74,34.78,34.74,34.75,9000.0,29.7721,29.8064,29.7721,29.7807,9000.0
2014-04-22 11:35:00,34.75,34.77,34.75,34.76,5600.0,29.7807,29.7978,29.7807,29.7892,5600.0
2014-04-22 11:40:00,34.76,34.77,34.74,34.74,6600.0,29.7892,29.7978,29.7721,29.7721,6600.0
2014-04-22 11:45:00,34.74,34.79,34.74,34.77,9800.0,29.7721,29.8149,29.7721,29.7978,9800.0
2014-04-22 11:50:00,34.77,34.8,34.77,34.8,10800.0,29.7978,29.8235,29.7978,29.8235,10800.0
2014-04-22 11:55:00,34.81,34.82,34.79,34.8,10000.0,29.8321,29.8406,29.8149,29.8235,10000.0
2014-04-22 12:00:00,34.81,34.84,34.81,34.81,13200.0,29.8321,29.8578,29.8321,29.8321,13200.0
2014-04-22 12:05:00,34.82,34.84,34.8,34.83,7200.0,29.8406,29.8578,29.8235,29.8492,7200.0
2014-04-22 12:10:00,34.83,34.83,34.77,34.78,36800.0,29.8492,29.8492,29.7978,29.8064,36800.0
2014-04-22 12:15:00,34.79,34.81,34.79,34.8,2600.0,29.8149,29.8321,29.8149,29.8235,2600.0
2014-04-22 12:20:00,34.79,34.79,34.76,34.78,5200.0,29.8149,29.8149,29.7892,29.8064,5200.0
2014-04-22 12:25:00,34.77,34.8,34.77,34.78,12600.0,29.7978,29.8235,29.7978,29.8064,12600.0
2014-04-22 12:30:00,34.78,34.78,34.77,34.77,3200.0,29.8064,29.8064,29.7978,29.7978,3200.0
2014-04-22 12:35:00,34.76,34.79,34.76,34.77,5200.0,29.7892,29.8149,29.7892,29.7978,5200.0
2014-04-22 12:40:00,34.76,34.77,34.74,34.74,8000.0,29.7892,29.7978,29.7721,29.7721,8000.0
2014-04-22 12:45:00,34.76,34.76,34.74,34.74,4000.0,29.7892,29.7892,29.7721,29.7721,4000.0
2014-04-22 12:50:00,34.74,34.77,34.74,34.76,5000.0,29.7721,29.7978,29.7721,29.7892,5000.0
2014-04-22 12:55:00,34.76,34.77,34.74,34.77,39600.0,29.7892,29.7978,29.7721,29.7978,39600.0
2014-04-22 13:00:00,34.77,34.77,34.76,34.77,7200.0,29.7978,29.7978,29.7892,29.7978,7200.0
2014-04-22 13:05:00,34.76,34.78,34.76,34.77,9800.0,29.7892,29.8064,29.7892,29.7978,9800.0
2014-04-22 13:10:00,34.77,34.79,34.76,34.77,5200.0,29.7978,29.8149,29.7892,29.7978,5200.0
2014-04-22 13:15:00,34.79,34.8,34.77,34.77,23600.0,29.8149,29.8235,29.7978,29.7978,23600.0
2014-04-22 13:20:00,34.78,34.8,34.77,34.79,11000.0,29.8064,29.8235,29.7978,29.8149,11000.0
2014-04-22 13:25:00,34.77,34.78,34.75,34.76,15000.0,29.7978,29.8064,29.7807,29.7892,15000.0
2014-04-22 13:30:00,34.76,34.77,34.74,34.75,25000.0,29.7892,29.7978,29.7721,29.7807,25000.0
2014-04-22 13:35:00,34.76,34.79,34.75,34.77,53000.0,29.7892,29.8149,29.7807,29.7978,53000.0
2014-04-22 13:40:00,34.79,34.79,34.76,34.76,18800.0,29.8149,29.8149,29.7892,29.7892,18800.0
2014-04-22 13:45:00,34.76,34.77,34.73,34.73,4800.0,29.7892,29.7978,29.7635,29.7635,4800.0
2014-04-22 13:50:00,34.72,34.74,34.72,34.73,5400.0,29.7549,29.7721,29.7549,29.7635,5400.0
2014-04-22 13:55:00,34.73,34.73,34.69,34.69,8400.0,29.7635,29.7635,29.7292,29.7292,8400.0
2014-04-22 14:00:00,34.68,34.69,34.65,34.65,16400.0,29.7207,29.7292,29.695,29.695,16400.0
2014-04-22 14:05:00,34.65,34.66,34.63,34.63,20800.0,29.695,29.7035,29.6778,29.6778,20800.0
2014-04-22 14:10:00,34.64,34.66,34.63,34.63,19800.0,29.6864,29.7035,29.6778,29.6778,19800.0
2014-04-22 14:15:00,34.63,34.64,34.6,34.61,24600.0,29.6778,29.6864,29.6521,29.6607,24600.0
2014-04-22 14:20:00,34.61,34.62,34.59,34.62,26800.0,29.6607,29.6692,29.6435,29.6692,26800.0
2014-04-22 14:25:00,34.62,34.63,34.6,34.6,16000.0,29.6692,29.6778,29.6521,29.6521,16000.0
2014-04-22 14:30:00,34.6,34.64,34.6,34.63,24800.0,29.6521,29.6864,29.6521,29.6778,24800.0
2014-04-22 14:35:00,34.63,34.63,34.62,34.63,33400.0,29.6778,29.6778,29.6692,29.6778,33400.0
2014-04-22 14:40:00,34.63,34.63,34.62,34.62,16400.0,29.6778,29.6778,29.6692,29.6692,16400.0
2014-04-22 14:45:00,34.62,34.63,34.62,34.63,6200.0,29.6692,29.6778,29.6692,29.6778,6200.0
2014-04-22 14:50:00,34.62,34.63,34.62,34.63,12000.0,29.6692,29.6778,29.6692,29.6778,12000.0
2014-04-22 14:55:00,34.62,34.63,34.59,34.59,12200.0,29.6692,29.6778,29.6435,29.6435,12200.0
2014-04-22 15:00:00,34.59,34.59,34.53,34.54,36000.0,29.6435,29.6435,29.5921,29.6007,36000.0
2014-04-22 15:05:00,34.54,34.57,34.52,34.55,28000.0,29.6007,29.6264,29.5835,29.6093,28000.0
2014-04-22 15:10:00,34.56,34.57,34.53,34.57,29000.0,29.6178,29.6264,29.5921,29.6264,29000.0
2014-04-22 15:15:00,34.57,34.59,34.55,34.57,21200.0,29.6264,29.6435,29.6093,29.6264,21200.0
2014-04-22 15:20:00,34.58,34.62,34.57,34.6,30200.0,29.635,29.6692,29.6264,29.6521,30200.0
2014-04-22 15:25:00,34.6,34.6,34.55,34.55,23400.0,29.6521,29.6521,29.6093,29.6093,23400.0
2014-04-22 15:30:00,34.55,34.58,34.54,34.55,43200.0,29.6093,29.635,29.6007,29.6093,43200.0
2014-04-22 15:35:00,34.54,34.56,34.52,34.52,48600.0,29.6007,29.6178,29.5835,29.5835,48600.0
2014-04-22 15:40:00,34.53,34.55,34.52,34.53,52000.0,29.5921,29.6093,29.5835,29.5921,52000.0
2014-04-22 15:45:00,34.53,34.55,34.52,34.52,68800.0,29.5921,29.6093,29.5835,29.5835,68800.0
2014-04-22 15:50:00,34.52,34.54,34.52,34.52,90000.0,29.5835,29.6007,29.5835,29.5835,90000.0
2014-04-22 15:55:00,34.52,34.55,34.49,34.54,163600.0,29.5835,29.6093,29.5578,29.6007,163600.0
2014-04-23 09:30:00,34.52,34.62,34.44,34.49,70200.0,29.5835,29.6692,29.515,29.5578,70200.0
2014-04-23 09:35:00,34.5,34.56,34.49,34.52,34600.0,29.5664,29.6178,29.5578,29.5835,34600.0
2014-04-23 09:40:00,34.51,34.55,34.5,34.51,154200.0,29.575,29.6093,29.5664,29.575,154200.0
2014-04-23 09:45:00,34.5,34.5,34.44,34.45,39200.0,29.5664,29.5664,29.515,29.5236,39200.0
2014-04-23 09:50:00,34.46,34.5,34.43,34.48,54800.0,29.5321,29.5664,29.5064,29.5493,54800.0
2014-04-23 09:55:00,34.48,34.56,34.46,34.52,18800.0,29.5493,29.6178,29.5321,29.5835,18800.0
2014-04-23 10:00:00,34.52,34.52,34.43,34.45,34800.0,29.5835,29.5835,29.5064,29.5236,34800.0
2014-04-23 10:05:00,34.43,34.52,34.43,34.5,33600.0,29.5064,29.5835,29.5064,29.5664,33600.0
2014-04-23 10:10:00,34.5,34.55,34.5,34.52,24200.0,29.5664,29.6093,29.5664,29.5835,24200.0
2014-04-23 10:15:00,34.52,34.59,34.52,34.58,18400.0,29.5835,29.6435,29.5835,29.635,18400.0
2014-04-23 10:20:00,34.6,34.7,34.59,34.66,19600.0,29.6521,29.7378,29.6435,29.7035,19600.0
2014-04-23 10:25:00,34.68,34.68,34.6,34.6,11600.0,29.7207,29.7207,29.6521,29.6521,11600.0
2014-04-23 10:30:00,34.59,34.59,34.56,34.56,10000.0,29.6435,29.6435,29.6178,29.6178,10000.0
2014-04-23 10:35:00,34.55,34.57,34.52,34.55,12400.0,29.6093,29.6264,29.5835,29.6093,12400.0
2014-04-23 10:40:00,34.55,34.56,34.49,34.55,23800.0,29.6093,29.6178,29.5578,29.6093,23800.0
2014-04-23 10:45:00,34.55,34.57,34.52,34.56,17600.0,29.6093,29.6264,29.5835,29.6178,17600.0
2014-04-23 10:50:00,34.57,34.57,34.49,34.5,23800.0,29.6264,29.6264,29.5578,29.5664,23800.0
2014-04-23 10:55:00,34.51,34.52,34.39,34.41,33000.0,29.575,29.5835,29.4721,29.4893,33000.0
2014-04-23 11:00:00,34.42,34.42,34.38,34.42,19000.0,29.4978,29.4978,29.4636,29.4978,19000.0
2014-04-23 11:05:00,34.42,34.42,34.36,34.36,20600.0,29.4978,29.4978,29.4464,29.4464,20600.0
2014-04-23 11:10:00,34.36,34.37,34.28,34.3,36800.0,29.4464,29.455,29.3779,29.395,36800.0
2014-04-23 11:15:00,34.3,34.34,34.29,34.33,31200.0,29.395,29.4293,29.3864,29.4207,31200.0
2014-04-23 11:20:00,34.33,34.34,34.26,34.27,37600.0,29.4207,29.4293,29.3607,29.3693,37600.0
2014-04-23 11:25:00,34.26,34.31,34.26,34.31,21600.0,29.3607,29.4036,29.3607,29.4036,21600.0
2014-04-23 11:30:00,34.32,34.36,34.31,34.32,34000.0,29.4121,29.4464,29.4036,29.4121,34000.0
2014-04-23 11:35:00,34.33,34.37,34.31,34.35,15800.0,29.4207,29.455,29.4036,29.4379,15800.0
2014-04-23 11:40:00,34.35,34.35,34.29,34.32,17200.0,29.4379,29.4379,29.3864,29.4121,17200.0
2014-04-23 11:45:00,34.32,34.32,34.24,34.26,24000.0,29.4121,29.4121,29.3436,29.3607,24000.0
2014-04-23 11:50:00,34.26,34.31,34.24,34.31,14200.0,29.3607,29.4036,29.3436,29.4036,14200.0
2014-04-23 11:55:00,34.31,34.34,34.29,34.31,76600.0,29.4036,29.4293,29.3864,29.4036,76600.0
2014-04-23 12:00:00,34.31,34.35,34.29,34.35,42000.0,29.4036,29.4379,29.3864,29.4379,42000.0
2014-04-23 12:05:00,34.35,34.38,34.33,34.33,39800.0,29.4379,29.4636,29.4207,29.4207,39800.0
2014-04-23 12:10:00,34.33,34.37,34.3,34.36,27400.0,29.4207,29.455,29.395,29.4464,27400.0
2014-04-23 12:15:00,34.37,34.39,34.36,34.38,12400.0,29.455,29.4721,29.4464,29.4636,12400.0
2014-04-23 12:20:00,34.38,34.38,34.35,34.35,17200.0,29.4636,29.4636,29.4379,29.4379,17200.0
2014-04-23 12:25:00,34.35,34.35,34.3,34.32,18600.0,29.4379,29.4379,29.395,29.4121,18600.0
2014-04-23 12:30:00,34.32,34.35,34.29,34.29,40400.0,29.4121,29.4379,29.3864,29.3864,40400.0
2014-04-23 12:35:00,34.29,34.29,34.24,34.24,55800.0,29.3864,29.3864,29.3436,29.3436,55800.0
2014-04-23 12:40:00,34.25,34.33,34.25,34.3,156800.0,29.3522,29.4207,29.3522,29.395,156800.0
2014-04-23 12:45:00,34.29,34.31,34.27,34.31,10800.0,29.3864,29.4036,29.3693,29.4036,10800.0
2014-04-23 12:50:00,34.32,34.33,34.27,34.29,17400.0,29.4121,29.4207,29.3693,29.3864,17400.0
2014-04-23 12:55:00,34.3,34.31,34.27,34.28,17200.0,29.395,29.4036,29.3693,29.3779,17200.0
2014-04-23 13:00:00,34.28,34.29,34.24,34.24,13400.0,29.3779,29.3864,29.3436,29.3436,13400.0
2014-04-23 13:05:00,34.24,34.26,34.24,34.24,20400.0,29.3436,29.3607,29.3436,29.3436,20400.0
2014-04-23 13:10:00,34.24,34.24,34.21,34.22,8800.0,29.3436,29.3436,29.3179,29.3264,8800.0
2014-04-23 13:15:00,34.22,34.26,34.22,34.26,23800.0,29.3264,29.3607,29.3264,29.3607,23800.0
2014-04-23 13:20:00,34.27,34.28,34.26,34.28,8400.0,29.3693,29.3779,29.3607,29.3779,8400.0
2014-04-23 13:25:00,34.27,34.29,34.26,34.26,12200.0,29.3693,29.3864,29.3607,29.3607,12200.0
2014-04-23 13:30:00,34.26,34.31,34.26,34.31,10000.0,29.3607,29.4036,29.3607,29.4036,10000.0
2014-04-23 13:35:00,34.31,34.33,34.27,34.27,10200.0,29.4036,29.4207,29.3693,29.3693,10200.0
2014-04-23 13:40:00,34.27,34.27,34.26,34.26,70800.0,29.3693,29.3693,29.3607,29.3607,70800.0
2014-04-23 13:45:00,34.27,34.29,34.24,34.24,16600.0,29.3693,29.3864,29.3436,29.3436,16600.0
2014-04-23 13:50:00,34.26,34.29,34.26,34.28,10200.0,29.3607,29.3864,29.3607,29.3779,10200.0
2014-04-23 13:55:00,34.27,34.27,34.27,34.27,9200.0,29.3693,29.3693,29.3693,29.3693,9200.0
2014-04-23 14:00:00,34.27,34.29,34.27,34.27,22800.0,29.3693,29.3864,29.3693,29.3693,22800.0
2014-04-23 14:05:00,34.27,34.27,34.25,34.26,13000.0,29.3693,29.3693,29.3522,29.3607,13000.0
2014-04-23 14:10:00,34.27,34.27,34.26,34.26,10000.0,29.3693,29.3693,29.3607,29.3607,10000.0
2014-04-23 14:15:00,34.26,34.26,34.24,34.25,20000.0,29.3607,29.3607,29.3436,29.3522,20000.0
2014-04-23 14:20:00,34.25,34.26,34.25,34.26,28400.0,29.3522,29.3607,29.3522,29.3607,28400.0
2014-04-23 14:25:00,34.25,34.27,34.25,34.26,150400.0,29.3522,29.3693,29.3522,29.3607,150400.0
2014-04-23 14:30:00,34.27,34.28,34.26,34.27,16200.0,29.3693,29.3779,29.3607,29.3693,16200.0
2014-04-23 14:35:00,34.27,34.27,34.25,34.25,13800.0,29.3693,29.3693,29.3522,29.3522,13800.0
2014-04-23 14:40:00,34.26,34.26,34.26,34.26,21600.0,29.3607,29.3607,29.3607,29.3607,21600.0
2014-04-23 14:45:00,34.25,34.28,34.25,34.27,34800.0,29.3522,29.3779,29.3522,29.3693,34800.0
2014-04-23 14:50:00,34.27,34.28,34.27,34.27,40800.0,29.3693,29.3779,29.3693,29.3693,40800.0
2014-04-23 14:55:00,34.27,34.29,34.27,34.27,55200.0,29.3693,29.3864,29.3693,29.3693,55200.0
2014-04-23 15:00:00,34.27,34.27,34.26,34.27,22200.0,29.3693,29.3693,29.3607,29.3693,22200.0
2014-04-23 15:05:00,34.27,34.28,34.27,34.28,22800.0,29.3693,29.3779,29.3693,29.3779,22800.0
2014-04-23 15:10:00,34.28,34.29,34.27,34.27,47000.0,29.3779,29.3864,29.3693,29.3693,47000.0
2014-04-23 15:15:00,34.27,34.28,34.27,34.28,21200.0,29.3693,29.3779,29.3693,29.3779,21200.0
2014-04-23 15:20:00,34.27,34.28,34.26,34.26,54400.0,29.3693,29.3779,29.3607,29.3607,54400.0
2014-04-23 15:25:00,34.26,34.27,34.26,34.27,30600.0,29.3607,29.3693,29.3607,29.3693,30600.0
2014-04-23 15:30:00,34.27,34.28,34.26,34.27,50400.0,29.3693,29.3779,29.3607,29.3693,50400.0
2014-04-23 15:35:00,34.27,34.28,34.26,34.27,36200.0,29.3693,29.3779,29.3607,29.3693,36200.0
2014-04-23 15:40:00,34.27,34.27,34.26,34.27,28200.0,29.3693,29.3693,29.3607,29.3693,28200.0
2014-04-23 15:45:00,34.27,34.27,34.26,34.27,67800.0,29.3693,29.3693,29.3607,29.3693,67800.0
2014-04-23 15:50:00,34.27,34.27,34.27,34.27,69400.0,29.3693,29.3693,29.3693,29.3693,69400.0
2014-04-23 15:55:00,34.27,34.27,34.24,34.27,188000.0,29.3693,29.3693,29.3436,29.3693,188000.0
2014-04-24 09:30:00,34.46,34.49,34.32,34.41,74800.0,29.5321,29.5578,29.4121,29.4893,74800.0
2014-04-24 09:35:00,34.38,34.41,34.34,34.38,28400.0,29.4636,29.4893,29.4293,29.4636,28400.0
2014-04-24 09:40:00,34.36,34.45,34.35,34.37,49200.0,29.4464,29.5236,29.4379,29.455,49200.0
2014-04-24 09:45:00,34.37,34.41,34.35,34.4,81800.0,29.455,29.4893,29.4379,29.4807,81800.0
2014-04-24 09:50:00,34.38,34.49,34.38,34.44,38600.0,29.4636,29.5578,29.4636,29.515,38600.0
2014-04-24 09:55:00,34.43,34.52,34.41,34.47,19800.0,29.5064,29.5835,29.4893,29.5407,19800.0
2014-04-24 10:00:00,34.46,34.46,34.35,34.39,44800.0,29.5321,29.5321,29.4379,29.4721,44800.0
2014-04-24 10:05:00,34.38,34.42,34.35,34.38,70400.0,29.4636,29.4978,29.4379,29.4636,70400.0
2014-04-24 10:10:00,34.38,34.46,34.37,34.46,34600.0,29.4636,29.5321,29.455,29.5321,34600.0
2014-04-24 10:15:00,34.47,34.49,34.44,34.47,21000.0,29.5407,29.5578,29.515,29.5407,21000.0
2014-04-24 10:20:00,34.44,34.45,34.4,34.42,23000.0,29.515,29.5236,29.4807,29.4978,23000.0
2014-04-24 10:25:00,34.42,34.44,34.38,34.39,25400.0,29.4978,29.515,29.4636,29.4721,25400.0
2014-04-24 10:30:00,34.39,34.43,34.38,34.42,24400.0,29.4721,29.5064,29.4636,29.4978,24400.0
2014-04-24 10:35:00,34.43,34.44,34.36,34.36,58600.0,29.5064,29.515,29.4464,29.4464,58600.0
2014-04-24 10:40:00,34.35,34.38,34.35,34.35,21400.0,29.4379,29.4636,29.4379,29.4379,21400.0
2014-04-24 10:45:00,34.35,34.37,34.33,34.35,46200.0,29.4379,29.455,29.4207,29.4379,46200.0
2014-04-24 10:50:00,34.33,34.35,34.33,34.35,24600.0,29.4207,29.4379,29.4207,29.4379,24600.0
2014-04-24 10:55:00,34.35,34.42,34.35,34.4,18800.0,29.4379,29.4978,29.4379,29.4807,18800.0
2014-04-24 11:00:00,34.39,34.39,34.34,34.37,35800.0,29.4721,29.4721,29.4293,29.455,35800.0
2014-04-24 11:05:00,34.37,34.39,34.35,34.38,22000.0,29.455,29.4721,29.4379,29.4636,22000.0
2014-04-24 11:10:00,34.37,34.44,34.37,34.42,17200.0,29.455,29.515,29.455,29.4978,17200.0
2014-04-24 11:15:00,34.41,34.41,34.38,34.4,9800.0,29.4893,29.4893,29.4636,29.4807,9800.0
2014-04-24 11:20:00,34.4,34.44,34.38,34.39,34400.0,29.4807,29.515,29.4636,29.4721,34400.0
2014-04-24 11:25:00,34.41,34.41,34.39,34.4,10200.0,29.4893,29.4893,29.4721,29.4807,10200.0
2014-04-24 11:30:00,34.4,34.41,34.38,34.4,23400.0,29.4807,29.4893,29.4636,29.4807,23400.0
2014-04-24 11:35:00,34.4,34.42,34.4,34.41,48600.0,29.4807,29.4978,29.4807,29.4893,48600.0
2014-04-24 11:40:00,34.41,34.41,34.4,34.4,28800.0,29.4893,29.4893,29.4807,29.4807,28800.0
2014-04-24 11:45:00,34.4,34.42,34.4,34.41,23200.0,29.4807,29.4978,29.4807,29.4893,23200.0
2014-04-24 11:50:00,34.41,34.41,34.38,34.38,25000.0,29.4893,29.4893,29.4636,29.4636,25000.0
2014-04-24 11:55:00,34.38,34.38,34.36,34.37,6200.0,29.4636,29.4636,29.4464,29.455,6200.0
2014-04-24 12:00:00,34.36,34.38,34.35,34.35,14400.0,29.4464,29.4636,29.4379,29.4379,14400.0
2014-04-24 12:05:00,34.35,34.37,34.35,34.35,13800.0,29.4379,29.455,29.4379,29.4379,13800.0
2014-04-24 12:10:00,34.35,34.37,34.35,34.35,23400.0,29.4379,29.455,29.4379,29.4379,23400.0
2014-04-24 12:15:00,34.35,34.38,34.35,34.36,23800.0,29.4379,29.4636,29.4379,29.4464,23800.0
2014-04-24 12:20:00,34.35,34.38,34.34,34.37,18800.0,29.4379,29.4636,29.4293,29.455,18800.0
2014-04-24 12:25:00,34.37,34.37,34.35,34.37,15600.0,29.455,29.455,29.4379,29.455,15600.0
2014-04-24 12:30:00,34.37,34.38,34.36,34.37,15000.0,29.455,29.4636,29.4464,29.455,15000.0
2014-04-24 12:35:00,34.37,34.38,34.35,34.37,25800.0,29.455,29.4636,29.4379,29.455,25800.0
2014-04-24 12:40:00,34.35,34.38,34.35,34.38,27600.0,29.4379,29.4636,29.4379,29.4636,27600.0
2014-04-24 12:45:00,34.38,34.4,34.38,34.39,11200.0,29.4636,29.4807,29.4636,29.4721,11200.0
2014-04-24 12:50:00,34.4,34.41,34.38,34.38,41800.0,29.4807,29.4893,29.4636,29.4636,41800.0
2014-04-24 12:55:00,34.38,34.4,34.37,34.4,38000.0,29.4636,29.4807,29.455,29.4807,38000.0
2014-04-24 13:00:00,34.41,34.43,34.4,34.41,10200.0,29.4893,29.5064,29.4807,29.4893,10200.0
2014-04-24 13:05:00,34.4,34.4,34.36,34.36,16800.0,29.4807,29.4807,29.4464,29.4464,16800.0
2014-04-24 13:10:00,34.36,34.37,34.36,34.36,8600.0,29.4464,29.455,29.4464,29.4464,8600.0
2014-04-24 13:15:00,34.36,34.38,34.36,34.38,12200.0,29.4464,29.4636,29.4464,29.4636,12200.0
2014-04-24 13:20:00,34.38,34.38,34.35,34.35,6000.0,29.4636,29.4636,29.4379,29.4379,6000.0
2014-04-24 13:25:00,34.35,34.36,34.35,34.35,12400.0,29.4379,29.4464,29.4379,29.4379,12400.0
2014-04-24 13:30:00,34.35,34.37,34.35,34.35,27200.0,29.4379,29.455,29.4379,29.4379,27200.0
2014-04-24 13:35:00,34.35,34.35,34.31,34.31,29000.0,29.4379,29.4379,29.4036,29.4036,29000.0
2014-04-24 13:40:00,34.31,34.31,34.26,34.28,11400.0,29.4036,29.4036,29.3607,29.3779,11400.0
2014-04-24 13:45:00,34.28,34.28,34.24,34.24,12000.0,29.3779,29.3779,29.3436,29.3436,12000.0
2014-04-24 13:50:00,34.25,34.28,34.24,34.27,19800.0,29.3522,29.3779,29.3436,29.3693,19800.0
2014-04-24 13:55:00,34.27,34.27,34.25,34.25,6200.0,29.3693,29.3693,29.3522,29.3522,6200.0
2014-04-24 14:00:00,34.25,34.28,34.25,34.28,24000.0,29.3522,29.3779,29.3522,29.3779,24000.0
2014-04-24 14:05:00,34.29,34.3,34.26,34.27,11800.0,29.3864,29.395,29.3607,29.3693,11800.0
2014-04-24 14:10:00,34.26,34.27,34.25,34.27,19600.0,29.3607,29.3693,29.3522,29.3693,19600.0
2014-04-24 14:15:00,34.27,34.28,34.26,34.26,21800.0,29.3693,29.3779,29.3607,29.3607,21800.0
2014-04-24 14:20:00,34.26,34.27,34.25,34.26,39000.0,29.3607,29.3693,29.3522,29.3607,39000.0
2014-04-24 14:25:00,34.25,34.29,34.25,34.26,15400.0,29.3522,29.3864,29.3522,29.3607,15400.0
2014-04-24 14:30:00,34.26,34.27,34.25,34.27,17600.0,29.3607,29.3693,29.3522,29.3693,17600.0
2014-04-24 14:35:00,34.27,34.34,34.27,34.33,27400.0,29.3693,29.4293,29.3693,29.4207,27400.0
2014-04-24 14:40:00,34.33,34.34,34.27,34.28,14200.0,29.4207,29.4293,29.3693,29.3779,14200.0
2014-04-24 14:45:00,34.28,34.31,34.28,34.3,24000.0,29.3779,29.4036,29.3779,29.395,24000.0
2014-04-24 14:50:00,34.3,34.31,34.28,34.3,14600.0,29.395,29.4036,29.3779,29.395,14600.0
2014-04-24 14:55:00,34.3,34.31,34.28,34.31,15800.0,29.395,29.4036,29.3779,29.4036,15800.0
2014-04-24 15:00:00,34.32,34.35,34.31,34.32,35800.0,29.4121,29.4379,29.4036,29.4121,35800.0
2014-04-24 15:05:00,34.31,34.31,34.29,34.29,20200.0,29.4036,29.4036,29.3864,29.3864,20200.0
2014-04-24 15:10:00,34.29,34.32,34.29,34.31,25000.0,29.3864,29.4121,29.3864,29.4036,25000.0
2014-04-24 15:15:00,34.32,34.33,34.3,34.33,15200.0,29.4121,29.4207,29.395,29.4207,15200.0
2014-04-24 15:20:00,34.33,34.33,34.29,34.32,37800.0,29.4207,29.4207,29.3864,29.4121,37800.0
2014-04-24 15:25:00,34.33,34.34,34.32,34.32,34200.0,29.4207,29.4293,29.4121,29.4121,34200.0
2014-04-24 15:30:00,34.32,34.32,34.28,34.29,25600.0,29.4121,29.4121,29.3779,29.3864,25600.0
2014-04-24 15:35:00,34.27,34.27,34.26,34.27,31000.0,29.3693,29.3693,29.3607,29.3693,31000.0
2014-04-24 15:40:00,34.27,34.28,34.25,34.25,32800.0,29.3693,29.3779,29.3522,29.3522,32800.0
2014-04-24 15:45:00,34.25,34.26,34.24,34.26,82200.0,29.3522,29.3607,29.3436,29.3607,82200.0
2014-04-24 15:50:00,34.26,34.26,34.24,34.25,100000.0,29.3607,29.3607,29.3436,29.3522,100000.0
2014-04-24 15:55:00,34.26,34.26,34.21,34.22,254200.0,29.3607,29.3607,29.3179,29.3264,254200.0
2014-04-25 09:30:00,34.13,34.22,34.1,34.2,72000.0,29.2493,29.3264,29.2236,29.3093,72000.0
2014-04-25 09:35:00,34.2,34.26,34.12,34.12,160600.0,29.3093,29.3607,29.2407,29.2407,160600.0
2014-04-25 09:40:00,34.14,34.17,34.09,34.1,49800.0,29.2579,29.2836,29.215,29.2236,49800.0
2014-04-25 09:45:00,34.1,34.13,34.02,34.08,23800.0,29.2236,29.2493,29.155,29.2065,23800.0
2014-04-25 09:50:00,34.06,34.15,34.06,34.13,21000.0,29.1893,29.2665,29.1893,29.2493,21000.0
2014-04-25 09:55:00,34.13,34.15,34.06,34.06,17000.0,29.2493,29.2665,29.1893,29.1893,17000.0
2014-04-25 10:00:00,34.07,34.15,34.06,34.15,53800.0,29.1979,29.2665,29.1893,29.2665,53800.0
2014-04-25 10:05:00,34.13,34.13,34.09,34.12,17600.0,29.2493,29.2493,29.215,29.2407,17600.0
2014-04-25 10:10:00,34.13,34.14,34.09,34.1,51600.0,29.2493,29.2579,29.215,29.2236,51600.0
2014-04-25 10:15:00,34.1,34.13,34.05,34.07,160800.0,29.2236,29.2493,29.1808,29.1979,160800.0
2014-04-25 10:20:00,34.07,34.12,34.07,34.1,11400.0,29.1979,29.2407,29.1979,29.2236,11400.0
2014-04-25 10:25:00,34.11,34.13,34.08,34.13,89800.0,29.2322,29.2493,29.2065,29.2493,89800.0
2014-04-25 10:30:00,34.12,34.13,34.08,34.12,36800.0,29.2407,29.2493,29.2065,29.2407,36800.0
2014-04-25 10:35:00,34.12,34.12,34.07,34.11,17800.0,29.2407,29.2407,29.1979,29.2322,17800.0
2014-04-25 10:40:00,34.12,34.13,34.07,34.11,17800.0,29.2407,29.2493,29.1979,29.2322,17800.0
2014-04-25 10:45:00,34.11,34.13,34.09,34.09,30200.0,29.2322,29.2493,29.215,29.215,30200.0
2014-04-25 10:50:00,34.1,34.13,33.99,33.99,146000.0,29.2236,29.2493,29.1293,29.1293,146000.0
2014-04-25 10:55:00,34.0,34.07,34.0,34.05,26200.0,29.1379,29.1979,29.1379,29.1808,26200.0
2014-04-25 11:00:00,34.04,34.05,34.03,34.04,45000.0,29.1722,29.1808,29.1636,29.1722,45000.0
2014-04-25 11:05:00,34.04,34.04,34.0,34.01,49800.0,29.1722,29.1722,29.1379,29.1465,49800.0
2014-04-25 11:10:00,34.01,34.03,34.0,34.01,54000.0,29.1465,29.1636,29.1379,29.1465,54000.0
2014-04-25 11:15:00,34.01,34.02,34.01,34.01,32600.0,29.1465,29.155,29.1465,29.1465,32600.0
2014-04-25 11:20:00,34.01,34.02,34.0,34.01,59000.0,29.1465,29.155,29.1379,29.1465,59000.0
2014-04-25 11:25:00,34.0,34.01,33.98,33.99,44400.0,29.1379,29.1465,29.1208,29.1293,44400.0
2014-04-25 11:30:00,33.99,34.01,33.91,33.92,46600.0,29.1293,29.1465,29.0608,29.0693,46600.0
2014-04-25 11:35:00,33.93,33.98,33.92,33.98,15800.0,29.0779,29.1208,29.0693,29.1208,15800.0
2014-04-25 11:40:00,33.98,33.98,33.93,33.94,23600.0,29.1208,29.1208,29.0779,29.0865,23600.0
2014-04-25 11:45:00,33.95,34.01,33.95,34.0,83800.0,29.0951,29.1465,29.0951,29.1379,83800.0
2014-04-25 11:50:00,34.0,34.02,33.99,34.01,94400.0,29.1379,29.155,29.1293,29.1465,94400.0
2014-04-25 11:55:00,34.02,34.02,33.99,33.99,49400.0,29.155,29.155,29.1293,29.1293,49400.0
2014-04-25 12:00:00,33.99,34.02,33.97,33.99,40400.0,29.1293,29.155,29.1122,29.1293,40400.0
2014-04-25 12:05:00,33.98,34.01,33.97,34.0,95000.0,29.1208,29.1465,29.1122,29.1379,95000.0
2014-04-25 12:10:00,33.99,34.02,33.99,33.99,47600.0,29.1293,29.155,29.1293,29.1293,47600.0
2014-04-25 12:15:00,33.99,34.01,33.99,33.99,47600.0,29.1293,29.1465,29.1293,29.1293,47600.0
2014-04-25 12:20:00,33.99,34.02,33.99,34.0,30800.0,29.1293,29.155,29.1293,29.1379,30800.0
2014-04-25 12:25:00,34.0,34.02,33.99,33.99,29600.0,29.1379,29.155,29.1293,29.1293,29600.0
2014-04-25 12:30:00,34.0,34.01,33.99,34.0,22000.0,29.1379,29.1465,29.1293,29.1379,22000.0
2014-04-25 12:35:00,34.0,34.02,33.99,34.01,33000.0,29.1379,29.155,29.1293,29.1465,33000.0
2014-04-25 12:40:00,34.0,34.01,33.99,33.99,39600.0,29.1379,29.1465,29.1293,29.1293,39600.0
2014-04-25 12:45:00,33.99,34.0,33.97,33.98,42800.0,29.1293,29.1379,29.1122,29.1208,42800.0
2014-04-25 12:50:00,33.98,33.99,33.97,33.99,12200.0,29.1208,29.1293,29.1122,29.1293,12200.0
2014-04-25 12:55:00,33.99,34.01,33.98,34.01,110400.0,29.1293,29.1465,29.1208,29.1465,110400.0
2014-04-25 13:00:00,34.01,34.02,33.99,33.99,40000.0,29.1465,29.155,29.1293,29.1293,40000.0
2014-04-25 13:05:00,33.99,34.01,33.98,34.01,23200.0,29.1293,29.1465,29.1208,29.1465,23200.0
2014-04-25 13:10:00,34.01,34.02,33.99,34.0,17600.0,29.1465,29.155,29.1293,29.1379,17600.0
2014-04-25 13:15:00,34.0,34.02,33.99,33.99,17000.0,29.1379,29.155,29.1293,29.1293,17000.0
2014-04-25 13:20:00,34.0,34.0,33.99,33.99,5200.0,29.1379,29.1379,29.1293,29.1293,5200.0
2014-04-25 13:25:00,33.99,34.02,33.97,33.99,59000.0,29.1293,29.155,29.1122,29.1293,59000.0
2014-04-25 13:30:00,33.99,34.02,33.99,34.02,124600.0,29.1293,29.155,29.1293,29.155,124600.0
2014-04-25 13:35:00,34.02,34.05,34.01,34.04,24800.0,29.155,29.1808,29.1465,29.1722,24800.0
2014-04-25 13:40:00,34.05,34.06,34.04,34.06,20600.0,29.1808,29.1893,29.1722,29.1893,20600.0
2014-04-25 13:45:00,34.06,34.06,34.01,34.02,26600.0,29.1893,29.1893,29.1465,29.155,26600.0
2014-04-25 13:50:00,34.02,34.02,34.01,34.02,21600.0,29.155,29.155,29.1465,29.155,21600.0
2014-04-25 13:55:00,34.02,34.03,33.99,34.0,25400.0,29.155,29.1636,29.1293,29.1379,25400.0
2014-04-25 14:00:00,34.0,34.0,33.95,33.96,12600.0,29.1379,29.1379,29.0951,29.1036,12600.0
2014-04-25 14:05:00,33.97,33.99,33.97,33.99,10800.0,29.1122,29.1293,29.1122,29.1293,10800.0
2014-04-25 14:10:00,33.99,33.99,33.96,33.96,14800.0,29.1293,29.1293,29.1036,29.1036,14800.0
2014-04-25 14:15:00,33.97,33.97,33.95,33.95,10000.0,29.1122,29.1122,29.0951,29.0951,10000.0
2014-04-25 14:20:00,33.96,33.99,33.96,33.99,10800.0,29.1036,29.1293,29.1036,29.1293,10800.0
2014-04-25 14:25:00,33.99,34.01,33.98,33.98,9800.0,29.1293,29.1465,29.1208,29.1208,9800.0
2014-04-25 14:30:00,33.98,33.99,33.96,33.99,19600.0,29.1208,29.1293,29.1036,29.1293,19600.0
2014-04-25 14:35:00,33.99,34.02,33.99,34.02,38000.0,29.1293,29.155,29.1293,29.155,38000.0
2014-04-25 14:40:00,34.01,34.01,33.99,33.99,10800.0,29.1465,29.1465,29.1293,29.1293,10800.0
2014-04-25 14:45:00,33.99,34.01,33.98,33.99,16200.0,29.1293,29.1465,29.1208,29.1293,16200.0
2014-04-25 14:50:00,33.99,34.02,33.99,34.02,22000.0,29.1293,29.155,29.1293,29.155,22000.0
2014-04-25 14:55:00,34.02,34.02,33.98,33.98,21600.0,29.155,29.155,29.1208,29.1208,21600.0
2014-04-25 15:00:00,33.99,34.02,33.98,34.02,22400.0,29.1293,29.155,29.1208,29.155,22400.0
2014-04-25 15:05:00,34.02,34.02,33.98,33.99,42400.0,29.155,29.155,29.1208,29.1293,42400.0
2014-04-25 15:10:00,33.99,34.0,33.99,33.99,14400.0,29.1293,29.1379,29.1293,29.1293,14400.0
2014-04-25 15:15:00,33.99,34.01,33.96,33.99,22200.0,29.1293,29.1465,29.1036,29.1293,22200.0
2014-04-25 15:20:00,33.99,34.01,33.98,33.99,25800.0,29.1293,29.1465,29.1208,29.1293,25800.0
2014-04-25 15:25:00,33.99,34.0,33.98,33.98,47200.0,29.1293,29.1379,29.1208,29.1208,47200.0
2014-04-25 15:30:00,33.98,33.99,33.96,33.98,43800.0,29.1208,29.1293,29.1036,29.1208,43800.0
2014-04-25 15:35:00,33.98,34.0,33.96,33.97,33000.0,29.1208,29.1379,29.1036,29.1122,33000.0
2014-04-25 15:40:00,33.97,34.0,33.96,33.98,37800.0,29.1122,29.1379,29.1036,29.1208,37800.0
2014-04-25 15:45:00,33.98,34.0,33.97,33.98,70800.0,29.1208,29.1379,29.1122,29.1208,70800.0
2014-04-25 15:50:00,33.98,33.99,33.96,33.98,153800.0,29.1208,29.1293,29.1036,29.1208,153800.0
2014-04-25 15:55:00,33.98,33.99,33.87,33.88,360800.0,29.1208,29.1293,29.0265,29.0351,360800.0
2014-04-28 09:30:00,34.08,34.15,34.04,34.09,67200.0,29.2065,29.2665,29.1722,29.215,67200.0
2014-04-28 09:35:00,34.1,34.1,34.01,34.03,64600.0,29.2236,29.2236,29.1465,29.1636,64600.0
2014-04-28 09:40:00,34.05,34.08,34.02,34.02,125400.0,29.1808,29.2065,29.155,29.155,125400.0
2014-04-28 09:45:00,34.02,34.06,34.0,34.01,28200.0,29.155,29.1893,29.1379,29.1465,28200.0
2014-04-28 09:50:00,34.0,34.08,34.0,34.05,52600.0,29.1379,29.2065,29.1379,29.1808,52600.0
2014-04-28 09:55:00,34.05,34.08,34.04,34.06,15000.0,29.1808,29.2065,29.1722,29.1893,15000.0
2014-04-28 10:00:00,34.06,34.21,34.05,34.2,54400.0,29.1893,29.3179,29.1808,29.3093,54400.0
2014-04-28 10:05:00,34.2,34.2,34.15,34.18,19400.0,29.3093,29.3093,29.2665,29.2922,19400.0
2014-04-28 10:10:00,34.19,34.21,34.18,34.2,36800.0,29.3007,29.3179,29.2922,29.3093,36800.0
2014-04-28 10:15:00,34.23,34.24,34.17,34.21,106800.0,29.335,29.3436,29.2836,29.3179,106800.0
2014-04-28 10:20:00,34.22,34.24,34.2,34.21,43000.0,29.3264,29.3436,29.3093,29.3179,43000.0
2014-04-28 10:25:00,34.2,34.22,34.13,34.16,203000.0,29.3093,29.3264,29.2493,29.275,203000.0
2014-04-28 10:30:00,34.16,34.23,34.16,34.23,56200.0,29.275,29.335,29.275,29.335,56200.0
2014-04-28 10:35:00,34.22,34.23,34.17,34.18,30800.0,29.3264,29.335,29.2836,29.2922,30800.0
2014-04-28 10:40:00,34.18,34.24,34.18,34.24,26400.0,29.2922,29.3436,29.2922,29.3436,26400.0
2014-04-28 10:45:00,34.25,34.27,34.17,34.17,53800.0,29.3522,29.3693,29.2836,29.2836,53800.0
2014-04-28 10:50:00,34.18,34.2,34.12,34.13,27400.0,29.2922,29.3093,29.2407,29.2493,27400.0
2014-04-28 10:55:00,34.15,34.16,34.07,34.09,28600.0,29.2665,29.275,29.1979,29.215,28600.0
2014-04-28 11:00:00,34.1,34.18,34.1,34.15,15200.0,29.2236,29.2922,29.2236,29.2665,15200.0
2014-04-28 11:05:00,34.15,34.15,34.13,34.13,11600.0,29.2665,29.2665,29.2493,29.2493,11600.0
2014-04-28 11:10:00,34.13,34.13,34.11,34.12,64200.0,29.2493,29.2493,29.2322,29.2407,64200.0
2014-04-28 11:15:00,34.12,34.13,34.1,34.13,27400.0,29.2407,29.2493,29.2236,29.2493,27400.0
2014-04-28 11:20:00,34.13,34.14,34.07,34.07,27200.0,29.2493,29.2579,29.1979,29.1979,27200.0
2014-04-28 11:25:00,34.05,34.08,34.03,34.05,37800.0,29.1808,29.2065,29.1636,29.1808,37800.0
2014-04-28 11:30:00,34.04,34.08,34.02,34.05,22400.0,29.1722,29.2065,29.155,29.1808,22400.0
2014-04-28 11:35:00,34.06,34.13,34.06,34.13,8600.0,29.1893,29.2493,29.1893,29.2493,8600.0
2014-04-28 11:40:00,34.13,34.14,34.08,34.09,18400.0,29.2493,29.2579,29.2065,29.215,18400.0
2014-04-28 11:45:00,34.08,34.13,34.07,34.12,31800.0,29.2065,29.2493,29.1979,29.2407,31800.0
2014-04-28 11:50:00,34.13,34.16,34.08,34.09,31800.0,29.2493,29.275,29.2065,29.215,31800.0
2014-04-28 11:55:00,34.08,34.09,34.01,34.01,39200.0,29.2065,29.215,29.1465,29.1465,39200.0
2014-04-28 12:00:00,34.02,34.04,34.01,34.02,13600.0,29.155,29.1722,29.1465,29.155,13600.0
2014-04-28 12:05:00,34.01,34.02,34.01,34.01,30000.0,29.1465,29.155,29.1465,29.1465,30000.0
2014-04-28 12:10:00,34.01,34.09,34.01,34.09,22800.0,29.1465,29.215,29.1465,29.215,22800.0
2014-04-28 12:15:00,34.09,34.11,34.09,34.11,6800.0,29.215,29.2322,29.215,29.2322,6800.0
2014-04-28 12:20:00,34.1,34.1,34.06,34.06,13800.0,29.2236,29.2236,29.1893,29.1893,13800.0
2014-04-28 12:25:00,34.06,34.07,34.0,34.01,17800.0,29.1893,29.1979,29.1379,29.1465,17800.0
2014-04-28 12:30:00,34.02,34.05,34.01,34.01,19600.0,29.155,29.1808,29.1465,29.1465,19600.0
2014-04-28 12:35:00,34.01,34.01,33.94,33.94,15400.0,29.1465,29.1465,29.0865,29.0865,15400.0
2014-04-28 12:40:00,33.95,34.0,33.95,33.99,60200.0,29.0951,29.1379,29.0951,29.1293,60200.0
2014-04-28 12:45:00,34.0,34.0,33.99,33.99,16400.0,29.1379,29.1379,29.1293,29.1293,16400.0
2014-04-28 12:50:00,33.99,34.0,33.98,34.0,10000.0,29.1293,29.1379,29.1208,29.1379,10000.0
2014-04-28 12:55:00,34.0,34.0,33.94,33.97,19600.0,29.1379,29.1379,29.0865,29.1122,19600.0
2014-04-28 13:00:00,33.96,33.96,33.92,33.92,12200.0,29.1036,29.1036,29.0693,29.0693,12200.0
2014-04-28 13:05:00,33.92,33.92,33.88,33.88,14400.0,29.0693,29.0693,29.0351,29.0351,14400.0
2014-04-28 13:10:00,33.88,33.88,33.83,33.84,13600.0,29.0351,29.0351,28.9922,29.0008,13600.0
2014-04-28 13:15:00,33.83,33.86,33.83,33.86,33000.0,28.9922,29.0179,28.9922,29.0179,33000.0
2014-04-28 13:20:00,33.86,33.86,33.83,33.83,36600.0,29.0179,29.0179,28.9922,28.9922,36600.0
2014-04-28 13:25:00,33.83,33.84,33.82,33.84,34000.0,28.9922,29.0008,28.9836,29.0008,34000.0
2014-04-28 13:30:00,33.85,33.87,33.81,33.83,64400.0,29.0094,29.0265,28.9751,28.9922,64400.0
2014-04-28 13:35:00,33.83,33.85,33.82,33.83,19600.0,28.9922,29.0094,28.9836,28.9922,19600.0
2014-04-28 13:40:00,33.83,33.85,33.83,33.84,32000.0,28.9922,29.0094,28.9922,29.0008,32000.0
2014-04-28 13:45:00,33.83,33.85,33.82,33.85,17200.0,28.9922,29.0094,28.9836,29.0094,17200.0
2014-04-28 13:50:00,33.87,33.9,33.87,33.87,15400.0,29.0265,29.0522,29.0265,29.0265,15400.0
2014-04-28 13:55:00,33.88,33.9,33.85,33.88,23200.0,29.0351,29.0522,29.0094,29.0351,23200.0
2014-04-28 14:00:00,33.88,33.88,33.84,33.86,22200.0,29.0351,29.0351,29.0008,29.0179,22200.0
2014-04-28 14:05:00,33.85,33.87,33.84,33.87,38200.0,29.0094,29.0265,29.0008,29.0265,38200.0
2014-04-28 14:10:00,33.88,33.95,33.88,33.93,24000.0,29.0351,29.0951,29.0351,29.0779,24000.0
2014-04-28 14:15:00,33.93,33.93,33.91,33.93,17400.0,29.0779,29.0779,29.0608,29.0779,17400.0
2014-04-28 14:20:00,33.93,33.96,33.93,33.93,50800.0,29.0779,29.1036,29.0779,29.0779,50800.0
2014-04-28 14:25:00,33.92,33.94,33.91,33.92,12000.0,29.0693,29.0865,29.0608,29.0693,12000.0
2014-04-28 14:30:00,33.93,33.97,33.93,33.95,25400.0,29.0779,29.1122,29.0779,29.0951,25400.0
2014-04-28 14:35:00,33.96,33.99,33.96,33.97,23800.0,29.1036,29.1293,29.1036,29.1122,23800.0
2014-04-28 14:40:00,33.97,33.98,33.95,33.98,53800.0,29.1122,29.1208,29.0951,29.1208,53800.0
2014-04-28 14:45:00,33.98,34.0,33.98,33.99,104200.0,29.1208,29.1379,29.1208,29.1293,104200.0
2014-04-28 14:50:00,33.99,34.0,33.97,33.99,43000.0,29.1293,29.1379,29.1122,29.1293,43000.0
2014-04-28 14:55:00,33.99,34.0,33.98,33.98,24600.0,29.1293,29.1379,29.1208,29.1208,24600.0
2014-04-28 15:00:00,33.98,34.0,33.98,34.0,64600.0,29.1208,29.1379,29.1208,29.1379,64600.0
2014-04-28 15:05:00,34.0,34.11,33.99,34.11,40400.0,29.1379,29.2322,29.1293,29.2322,40400.0
2014-04-28 15:10:00,34.11,34.12,34.06,34.1,70600.0,29.2322,29.2407,29.1893,29.2236,70600.0
2014-04-28 15:15:00,34.11,34.11,34.07,34.11,58600.0,29.2322,29.2322,29.1979,29.2322,58600.0
2014-04-28 15:20:00,34.12,34.13,34.08,34.12,101200.0,29.2407,29.2493,29.2065,29.2407,101200.0
2014-04-28 15:25:00,34.12,34.14,34.09,34.11,122800.0,29.2407,29.2579,29.215,29.2322,122800.0
2014-04-28 15:30:00,34.12,34.16,34.11,34.11,52000.0,29.2407,29.275,29.2322,29.2322,52000.0
2014-04-28 15:35:00,34.11,34.13,34.1,34.12,57600.0,29.2322,29.2493,29.2236,29.2407,57600.0
2014-04-28 15:40:00,34.12,34.13,34.1,34.13,60000.0,29.2407,29.2493,29.2236,29.2493,60000.0
2014-04-28 15:45:00,34.13,34.14,34.07,34.1,97800.0,29.2493,29.2579,29.1979,29.2236,97800.0
2014-04-28 15:50:00,34.1,34.15,34.1,34.13,181400.0,29.2236,29.2665,29.2236,29.2493,181400.0
2014-04-28 15:55:00,34.13,34.14,34.1,34.13,224800.0,29.2493,29.2579,29.2236,29.2493,224800.0
2014-04-29 09:30:00,34.33,34.46,34.1,34.1,85800.0,29.4207,29.5321,29.2236,29.2236,85800.0
2014-04-29 09:35:00,34.12,34.12,34.01,34.01,7000.0,29.2407,29.2407,29.1465,29.1465,7000.0
2014-04-29 09:40:00,34.04,34.14,34.01,34.13,70200.0,29.1722,29.2579,29.1465,29.2493,70200.0
2014-04-29 09:45:00,34.13,34.18,34.02,34.02,16800.0,29.2493,29.2922,29.155,29.155,16800.0
2014-04-29 09:50:00,34.02,34.08,34.0,34.04,38200.0,29.155,29.2065,29.1379,29.1722,38200.0
2014-04-29 09:55:00,34.04,34.11,34.01,34.02,25600.0,29.1722,29.2322,29.1465,29.155,25600.0
2014-04-29 10:00:00,34.06,34.08,34.0,34.02,81400.0,29.1893,29.2065,29.1379,29.155,81400.0
2014-04-29 10:05:00,34.02,34.1,34.0,34.02,21200.0,29.155,29.2236,29.1379,29.155,21200.0
2014-04-29 10:10:00,34.01,34.05,33.96,34.03,27800.0,29.1465,29.1808,29.1036,29.1636,27800.0
2014-04-29 10:15:00,34.01,34.06,34.0,34.01,14800.0,29.1465,29.1893,29.1379,29.1465,14800.0
2014-04-29 10:20:00,34.01,34.05,34.0,34.01,16600.0,29.1465,29.1808,29.1379,29.1465,16600.0
2014-04-29 10:25:00,33.99,34.0,33.93,33.97,9600.0,29.1293,29.1379,29.0779,29.1122,9600.0
2014-04-29 10:30:00,33.96,34.06,33.95,34.06,14800.0,29.1036,29.1893,29.0951,29.1893,14800.0
2014-04-29 10:35:00,34.06,34.13,34.06,34.09,20400.0,29.1893,29.2493,29.1893,29.215,20400.0
2014-04-29 10:40:00,34.1,34.15,34.1,34.13,8800.0,29.2236,29.2665,29.2236,29.2493,8800.0
2014-04-29 10:45:00,34.13,34.19,34.12,34.12,13400.0,29.2493,29.3007,29.2407,29.2407,13400.0
2014-04-29 10:50:00,34.15,34.15,34.13,34.14,11200.0,29.2665,29.2665,29.2493,29.2579,11200.0
2014-04-29 10:55:00,34.14,34.18,34.11,34.16,25400.0,29.2579,29.2922,29.2322,29.275,25400.0
2014-04-29 11:00:00,34.15,34.18,34.13,34.17,8000.0,29.2665,29.2922,29.2493,29.2836,8000.0
2014-04-29 11:05:00,34.16,34.16,34.13,34.13,4400.0,29.275,29.275,29.2493,29.2493,4400.0
2014-04-29 11:10:00,34.13,34.15,34.04,34.04,46000.0,29.2493,29.2665,29.1722,29.1722,46000.0
2014-04-29 11:15:00,34.05,34.12,34.05,34.11,40400.0,29.1808,29.2407,29.1808,29.2322,40400.0
2014-04-29 11:20:00,34.13,34.19,34.12,34.19,40200.0,29.2493,29.3007,29.2407,29.3007,40200.0
2014-04-29 11:25:00,34.17,34.21,34.16,34.2,9200.0,29.2836,29.3179,29.275,29.3093,9200.0
2014-04-29 11:30:00,34.2,34.21,34.18,34.19,9600.0,29.3093,29.3179,29.2922,29.3007,9600.0
2014-04-29 11:35:00,34.19,34.19,34.16,34.19,8600.0,29.3007,29.3007,29.275,29.3007,8600.0
2014-04-29 11:40:00,34.18,34.19,34.15,34.19,8600.0,29.2922,29.3007,29.2665,29.3007,8600.0
2014-04-29 11:45:00,34.18,34.19,34.15,34.15,18400.0,29.2922,29.3007,29.2665,29.2665,18400.0
2014-04-29 11:50:00,34.16,34.2,34.14,34.2,31000.0,29.275,29.3093,29.2579,29.3093,31000.0
2014-04-29 11:55:00,34.21,34.24,34.21,34.24,44200.0,29.3179,29.3436,29.3179,29.3436,44200.0
2014-04-29 12:00:00,34.24,34.24,34.18,34.18,11800.0,29.3436,29.3436,29.2922,29.2922,11800.0
2014-04-29 12:05:00,34.17,34.19,34.15,34.15,11800.0,29.2836,29.3007,29.2665,29.2665,11800.0
2014-04-29 12:10:00,34.15,34.17,34.15,34.15,7600.0,29.2665,29.2836,29.2665,29.2665,7600.0
2014-04-29 12:15:00,34.15,34.15,34.13,34.15,10200.0,29.2665,29.2665,29.2493,29.2665,10200.0
2014-04-29 12:20:00,34.15,34.22,34.15,34.21,7800.0,29.2665,29.3264,29.2665,29.3179,7800.0
2014-04-29 12:25:00,34.21,34.21,34.16,34.16,24200.0,29.3179,29.3179,29.275,29.275,24200.0
2014-04-29 12:30:00,34.17,34.18,34.14,34.16,52400.0,29.2836,29.2922,29.2579,29.275,52400.0
2014-04-29 12:35:00,34.15,34.16,34.13,34.15,17400.0,29.2665,29.275,29.2493,29.2665,17400.0
2014-04-29 12:40:00,34.15,34.23,34.15,34.23,13200.0,29.2665,29.335,29.2665,29.335,13200.0
2014-04-29 12:45:00,34.23,34.27,34.23,34.25,20800.0,29.335,29.3693,29.335,29.3522,20800.0
2014-04-29 12:50:00,34.25,34.29,34.25,34.29,13000.0,29.3522,29.3864,29.3522,29.3864,13000.0
2014-04-29 12:55:00,34.29,34.3,34.27,34.27,14000.0,29.3864,29.395,29.3693,29.3693,14000.0
2014-04-29 13:00:00,34.27,34.27,34.24,34.24,86600.0,29.3693,29.3693,29.3436,29.3436,86600.0
2014-04-29 13:05:00,34.23,34.23,34.2,34.2,3800.0,29.335,29.335,29.3093,29.3093,3800.0
2014-04-29 13:10:00,34.21,34.22,34.16,34.19,7400.0,29.3179,29.3264,29.275,29.3007,7400.0
2014-04-29 13:15:00,34.2,34.22,34.2,34.2,5000.0,29.3093,29.3264,29.3093,29.3093,5000.0
2014-04-29 13:20:00,34.2,34.23,34.2,34.23,4400.0,29.3093,29.335,29.3093,29.335,4400.0
2014-04-29 13:25:00,34.23,34.23,34.22,34.22,3800.0,29.335,29.335,29.3264,29.3264,3800.0
2014-04-29 13:30:00,34.22,34.22,34.2,34.22,4200.0,29.3264,29.3264,29.3093,29.3264,4200.0
2014-04-29 13:35:00,34.22,34.25,34.22,34.25,8400.0,29.3264,29.3522,29.3264,29.3522,8400.0
2014-04-29 13:40:00,34.24,34.25,34.23,34.24,59200.0,29.3436,29.3522,29.335,29.3436,59200.0
2014-04-29 13:45:00,34.24,34.27,34.24,34.27,16400.0,29.3436,29.3693,29.3436,29.3693,16400.0
2014-04-29 13:50:00,34.27,34.27,34.26,34.26,13000.0,29.3693,29.3693,29.3607,29.3607,13000.0
2014-04-29 13:55:00,34.26,34.31,34.26,34.31,11200.0,29.3607,29.4036,29.3607,29.4036,11200.0
2014-04-29 14:00:00,34.3,34.3,34.24,34.24,18200.0,29.395,29.395,29.3436,29.3436,18200.0
2014-04-29 14:05:00,34.25,34.26,34.21,34.22,35600.0,29.3522,29.3607,29.3179,29.3264,35600.0
2014-04-29 14:10:00,34.22,34.23,34.2,34.2,9400.0,29.3264,29.335,29.3093,29.3093,9400.0
2014-04-29 14:15:00,34.2,34.2,34.17,34.18,12000.0,29.3093,29.3093,29.2836,29.2922,12000.0
2014-04-29 14:20:00,34.18,34.19,34.18,34.18,3600.0,29.2922,29.3007,29.2922,29.2922,3600.0
2014-04-29 14:25:00,34.17,34.17,34.15,34.15,28000.0,29.2836,29.2836,29.2665,29.2665,28000.0
2014-04-29 14:30:00,34.14,34.16,34.13,34.13,36600.0,29.2579,29.275,29.2493,29.2493,36600.0
2014-04-29 14:35:00,34.14,34.19,34.13,34.19,30200.0,29.2579,29.3007,29.2493,29.3007,30200.0
2014-04-29 14:40:00,34.19,34.23,34.19,34.23,19400.0,29.3007,29.335,29.3007,29.335,19400.0
2014-04-29 14:45:00,34.22,34.23,34.2,34.21,26600.0,29.3264,29.335,29.3093,29.3179,26600.0
2014-04-29 14:50:00,34.2,34.21,34.17,34.17,33000.0,29.3093,29.3179,29.2836,29.2836,33000.0
2014-04-29 14:55:00,34.18,34.21,34.18,34.21,21800.0,29.2922,29.3179,29.2922,29.3179,21800.0
2014-04-29 15:00:00,34.21,34.23,34.21,34.23,18200.0,29.3179,29.335,29.3179,29.335,18200.0
2014-04-29 15:05:00,34.23,34.29,34.23,34.24,35400.0,29.335,29.3864,29.335,29.3436,35400.0
2014-04-29 15:10:00,34.24,34.27,34.2,34.21,34800.0,29.3436,29.3693,29.3093,29.3179,34800.0
2014-04-29 15:15:00,34.21,34.22,34.2,34.22,31800.0,29.3179,29.3264,29.3093,29.3264,31800.0
2014-04-29 15:20:00,34.22,34.22,34.2,34.22,30000.0,29.3264,29.3264,29.3093,29.3264,30000.0
2014-04-29 15:25:00,34.22,34.24,34.22,34.23,24200.0,29.3264,29.3436,29.3264,29.335,24200.0
2014-04-29 15:30:00,34.23,34.24,34.21,34.23,61800.0,29.335,29.3436,29.3179,29.335,61800.0
2014-04-29 15:35:00,34.24,34.24,34.22,34.24,44000.0,29.3436,29.3436,29.3264,29.3436,44000.0
2014-04-29 15:40:00,34.23,34.24,34.2,34.21,25800.0,29.335,29.3436,29.3093,29.3179,25800.0
2014-04-29 15:45:00,34.2,34.24,34.2,34.22,71000.0,29.3093,29.3436,29.3093,29.3264,71000.0
2014-04-29 15:50:00,34.22,34.23,34.2,34.23,67800.0,29.3264,29.335,29.3093,29.335,67800.0
2014-04-29 15:55:00,34.23,34.29,34.23,34.27,222800.0,29.335,29.3864,29.335,29.3693,222800.0
2014-04-30 09:30:00,34.2,34.27,34.11,34.27,26600.0,29.3093,29.3693,29.2322,29.3693,26600.0
2014-04-30 09:35:00,34.27,34.27,34.21,34.21,19600.0,29.3693,29.3693,29.3179,29.3179,19600.0
2014-04-30 09:40:00,34.21,34.23,34.14,34.2,13000.0,29.3179,29.335,29.2579,29.3093,13000.0
2014-04-30 09:45:00,34.18,34.2,34.15,34.17,15600.0,29.2922,29.3093,29.2665,29.2836,15600.0
2014-04-30 09:50:00,34.15,34.17,34.1,34.13,55400.0,29.2665,29.2836,29.2236,29.2493,55400.0
2014-04-30 09:55:00,34.15,34.27,34.13,34.21,24800.0,29.2665,29.3693,29.2493,29.3179,24800.0
2014-04-30 10:00:00,34.21,34.23,34.17,34.19,21200.0,29.3179,29.335,29.2836,29.3007,21200.0
2014-04-30 10:05:00,34.17,34.21,34.14,34.2,35200.0,29.2836,29.3179,29.2579,29.3093,35200.0
2014-04-30 10:10:00,34.2,34.2,34.17,34.17,59200.0,29.3093,29.3093,29.2836,29.2836,59200.0
2014-04-30 10:15:00,34.17,34.18,34.11,34.12,20400.0,29.2836,29.2922,29.2322,29.2407,20400.0
2014-04-30 10:20:00,34.11,34.12,34.07,34.12,18400.0,29.2322,29.2407,29.1979,29.2407,18400.0
2014-04-30 10:25:00,34.1,34.11,34.07,34.1,5200.0,29.2236,29.2322,29.1979,29.2236,5200.0
2014-04-30 10:30:00,34.1,34.12,34.09,34.1,18200.0,29.2236,29.2407,29.215,29.2236,18200.0
2014-04-30 10:35:00,34.1,34.12,34.09,34.12,27200.0,29.2236,29.2407,29.215,29.2407,27200.0
2014-04-30 10:40:00,34.12,34.13,34.09,34.09,22600.0,29.2407,29.2493,29.215,29.215,22600.0
2014-04-30 10:45:00,34.09,34.1,34.05,34.06,20000.0,29.215,29.2236,29.1808,29.1893,20000.0
2014-04-30 10:50:00,34.04,34.07,34.03,34.06,17400.0,29.1722,29.1979,29.1636,29.1893,17400.0
2014-04-30 10:55:00,34.06,34.08,34.02,34.02,217800.0,29.1893,29.2065,29.155,29.155,217800.0
2014-04-30 11:00:00,34.02,34.04,33.99,34.03,13400.0,29.155,29.1722,29.1293,29.1636,13400.0
2014-04-30 11:05:00,34.03,34.03,34.01,34.02,5800.0,29.1636,29.1636,29.1465,29.155,5800.0
2014-04-30 11:10:00,34.01,34.01,33.94,33.95,6600.0,29.1465,29.1465,29.0865,29.0951,6600.0
2014-04-30 11:15:00,33.95,34.02,33.93,34.01,36200.0,29.0951,29.155,29.0779,29.1465,36200.0
2014-04-30 11:20:00,34.01,34.01,33.97,33.97,13400.0,29.1465,29.1465,29.1122,29.1122,13400.0
2014-04-30 11:25:00,33.97,33.99,33.97,33.98,14000.0,29.1122,29.1293,29.1122,29.1208,14000.0
2014-04-30 11:30:00,33.98,33.99,33.97,33.97,7600.0,29.1208,29.1293,29.1122,29.1122,7600.0
2014-04-30 11:35:00,33.98,34.01,33.97,34.01,5600.0,29.1208,29.1465,29.1122,29.1465,5600.0
2014-04-30 11:40:00,34.01,34.02,33.99,34.01,8600.0,29.1465,29.155,29.1293,29.1465,8600.0
2014-04-30 11:45:00,34.0,34.01,33.99,33.99,5600.0,29.1379,29.1465,29.1293,29.1293,5600.0
2014-04-30 11:50:00,34.0,34.0,33.99,33.99,4000.0,29.1379,29.1379,29.1293,29.1293,4000.0
2014-04-30 11:55:00,33.99,34.01,33.99,34.0,3600.0,29.1293,29.1465,29.1293,29.1379,3600.0
2014-04-30 12:00:00,34.01,34.05,34.01,34.05,7200.0,29.1465,29.1808,29.1465,29.1808,7200.0
2014-04-30 12:05:00,34.05,34.05,34.02,34.02,13000.0,29.1808,29.1808,29.155,29.155,13000.0
2014-04-30 12:10:00,34.02,34.02,34.02,34.02,2000.0,29.155,29.155,29.155,29.155,2000.0
2014-04-30 12:15:00,34.02,34.04,34.02,34.04,18400.0,29.155,29.1722,29.155,29.1722,18400.0
2014-04-30 12:20:00,34.05,34.06,34.02,34.05,46400.0,29.1808,29.1893,29.155,29.1808,46400.0
2014-04-30 12:25:00,34.05,34.05,34.03,34.04,6200.0,29.1808,29.1808,29.1636,29.1722,6200.0
2014-04-30 12:30:00,34.04,34.04,34.02,34.04,5400.0,29.1722,29.1722,29.155,29.1722,5400.0
2014-04-30 12:35:00,34.05,34.06,34.05,34.06,1800.0,29.1808,29.1893,29.1808,29.1893,1800.0
2014-04-30 12:40:00,34.07,34.08,34.06,34.08,26400.0,29.1979,29.2065,29.1893,29.2065,26400.0
2014-04-30 12:45:00,34.08,34.1,34.07,34.1,4400.0,29.2065,29.2236,29.1979,29.2236,4400.0
2014-04-30 12:50:00,34.09,34.1,34.08,34.09,12000.0,29.215,29.2236,29.2065,29.215,12000.0
2014-04-30 12:55:00,34.09,34.09,34.03,34.03,29000.0,29.215,29.215,29.1636,29.1636,29000.0
2014-04-30 13:00:00,34.04,34.09,34.04,34.08,27000.0,29.1722,29.215,29.1722,29.2065,27000.0
2014-04-30 13:05:00,34.08,34.09,34.05,34.06,32200.0,29.2065,29.215,29.1808,29.1893,32200.0
2014-04-30 13:10:00,34.06,34.06,34.05,34.05,6000.0,29.1893,29.1893,29.1808,29.1808,6000.0
2014-04-30 13:15:00,34.05,34.07,34.02,34.04,11600.0,29.1808,29.1979,29.155,29.1722,11600.0
2014-04-30 13:20:00,34.04,34.04,34.02,34.03,10200.0,29.1722,29.1722,29.155,29.1636,10200.0
2014-04-30 13:25:00,34.02,34.02,34.01,34.01,7200.0,29.155,29.155,29.1465,29.1465,7200.0
2014-04-30 13:30:00,34.01,34.01,33.99,33.99,14400.0,29.1465,29.1465,29.1293,29.1293,14400.0
2014-04-30 13:35:00,33.99,34.01,33.99,34.01,30800.0,29.1293,29.1465,29.1293,29.1465,30800.0
2014-04-30 13:40:00,34.01,34.02,34.01,34.02,5400.0,29.1465,29.155,29.1465,29.155,5400.0
2014-04-30 13:45:00,34.02,34.03,34.01,34.01,14400.0,29.155,29.1636,29.1465,29.1465,14400.0
2014-04-30 13:50:00,34.01,34.01,34.0,34.0,6200.0,29.1465,29.1465,29.1379,29.1379,6200.0
2014-04-30 13:55:00,34.0,34.01,34.0,34.01,35800.0,29.1379,29.1465,29.1379,29.1465,35800.0
2014-04-30 14:00:00,34.01,34.08,33.96,34.06,31400.0,29.1465,29.2065,29.1036,29.1893,31400.0
2014-04-30 14:05:00,34.06,34.07,33.99,34.03,22800.0,29.1893,29.1979,29.1293,29.1636,22800.0
2014-04-30 14:10:00,34.02,34.02,33.95,33.99,6200.0,29.155,29.155,29.0951,29.1293,6200.0
2014-04-30 14:15:00,33.99,34.01,33.98,33.99,7600.0,29.1293,29.1465,29.1208,29.1293,7600.0
2014-04-30 14:20:00,33.99,34.03,33.99,34.02,11800.0,29.1293,29.1636,29.1293,29.155,11800.0
2014-04-30 14:25:00,34.03,34.03,34.0,34.02,6600.0,29.1636,29.1636,29.1379,29.155,6600.0
2014-04-30 14:30:00,34.02,34.04,34.02,34.02,6800.0,29.155,29.1722,29.155,29.155,6800.0
2014-04-30 14:35:00,34.03,34.05,34.01,34.01,5800.0,29.1636,29.1808,29.1465,29.1465,5800.0
2014-04-30 14:40:00,34.0,34.02,33.99,34.01,8000.0,29.1379,29.155,29.1293,29.1465,8000.0
2014-04-30 14:45:00,34.01,34.06,34.01,34.06,19000.0,29.1465,29.1893,29.1465,29.1893,19000.0
2014-04-30 14:50:00,34.05,34.06,34.04,34.04,11800.0,29.1808,29.1893,29.1722,29.1722,11800.0
2014-04-30 14:55:00,34.03,34.05,34.01,34.02,27200.0,29.1636,29.1808,29.1465,29.155,27200.0
2014-04-30 15:00:00,34.02,34.03,33.98,33.98,12600.0,29.155,29.1636,29.1208,29.1208,12600.0
2014-04-30 15:05:00,33.99,33.99,33.95,33.95,15200.0,29.1293,29.1293,29.0951,29.0951,15200.0
2014-04-30 15:10:00,33.94,33.95,33.94,33.94,17200.0,29.0865,29.0951,29.0865,29.0865,17200.0
2014-04-30 15:15:00,33.94,33.94,33.89,33.91,20200.0,29.0865,29.0865,29.0436,29.0608,20200.0
2014-04-30 15:20:00,33.92,33.92,33.89,33.89,21600.0,29.0693,29.0693,29.0436,29.0436,21600.0
2014-04-30 15:25:00,33.88,33.9,33.88,33.88,101000.0,29.0351,29.0522,29.0351,29.0351,101000.0
2014-04-30 15:30:00,33.89,33.9,33.87,33.89,118800.0,29.0436,29.0522,29.0265,29.0436,118800.0
2014-04-30 15:35:00,33.89,33.95,33.88,33.94,157000.0,29.0436,29.0951,29.0351,29.0865,157000.0
2014-04-30 15:40:00,33.94,33.99,33.94,33.99,25600.0,29.0865,29.1293,29.0865,29.1293,25600.0
2014-04-30 15:45:00,33.99,33.99,33.91,33.93,26200.0,29.1293,29.1293,29.0608,29.0779,26200.0
2014-04-30 15:50:00,33.93,34.06,33.93,34.01,219400.0,29.0779,29.1893,29.0779,29.1465,219400.0
2014-04-30 15:55:00,34.01,34.05,34.0,34.04,195400.0,29.1465,29.1808,29.1379,29.1722,195400.0
2014-05-01 09:30:00,34.13,34.27,34.1,34.15,45200.0,29.2493,29.3693,29.2236,29.2665,45200.0
2014-05-01 09:35:00,34.15,34.17,34.1,34.12,12600.0,29.2665,29.2836,29.2236,29.2407,12600.0
2014-05-01 09:40:00,34.1,34.17,34.1,34.15,18200.0,29.2236,29.2836,29.2236,29.2665,18200.0
2014-05-01 09:45:00,34.14,34.15,34.07,34.07,9000.0,29.2579,29.2665,29.1979,29.1979,9000.0
2014-05-01 09:50:00,34.07,34.1,33.92,33.97,9800.0,29.1979,29.2236,29.0693,29.1122,9800.0
2014-05-01 09:55:00,33.98,34.01,33.91,33.91,6200.0,29.1208,29.1465,29.0608,29.0608,6200.0
2014-05-01 10:00:00,33.96,33.99,33.88,33.96,62200.0,29.1036,29.1293,29.0351,29.1036,62200.0
2014-05-01 10:05:00,33.96,34.08,33.96,34.05,19000.0,29.1036,29.2065,29.1036,29.1808,19000.0
2014-05-01 10:10:00,34.06,34.1,34.04,34.05,18800.0,29.1893,29.2236,29.1722,29.1808,18800.0
2014-05-01 10:15:00,34.05,34.06,33.98,34.01,18200.0,29.1808,29.1893,29.1208,29.1465,18200.0
2014-05-01 10:20:00,34.01,34.03,33.99,34.0,8800.0,29.1465,29.1636,29.1293,29.1379,8800.0
2014-05-01 10:25:00,34.0,34.07,33.99,34.04,13200.0,29.1379,29.1979,29.1293,29.1722,13200.0
2014-05-01 10:30:00,34.05,34.15,34.05,34.13,75800.0,29.1808,29.2665,29.1808,29.2493,75800.0
2014-05-01 10:35:00,34.13,34.16,34.1,34.1,20400.0,29.2493,29.275,29.2236,29.2236,20400.0
2014-05-01 10:40:00,34.1,34.15,34.1,34.1,15200.0,29.2236,29.2665,29.2236,29.2236,15200.0
2014-05-01 10:45:00,34.1,34.14,34.09,34.09,17400.0,29.2236,29.2579,29.215,29.215,17400.0
2014-05-01 10:50:00,34.08,34.15,34.08,34.12,11400.0,29.2065,29.2665,29.2065,29.2407,11400.0
2014-05-01 10:55:00,34.13,34.16,34.13,34.13,17400.0,29.2493,29.275,29.2493,29.2493,17400.0
2014-05-01 11:00:00,34.15,34.17,34.14,34.16,22000.0,29.2665,29.2836,29.2579,29.275,22000.0
2014-05-01 11:05:00,34.17,34.19,34.16,34.19,10600.0,29.2836,29.3007,29.275,29.3007,10600.0
2014-05-01 11:10:00,34.19,34.21,34.19,34.2,10000.0,29.3007,29.3179,29.3007,29.3093,10000.0
2014-05-01 11:15:00,34.2,34.2,34.17,34.18,5200.0,29.3093,29.3093,29.2836,29.2922,5200.0
2014-05-01 11:20:00,34.18,34.23,34.17,34.22,11400.0,29.2922,29.335,29.2836,29.3264,11400.0
2014-05-01 11:25:00,34.22,34.3,34.22,34.3,31000.0,29.3264,29.395,29.3264,29.395,31000.0
2014-05-01 11:30:00,34.3,34.36,34.29,34.33,18800.0,29.395,29.4464,29.3864,29.4207,18800.0
2014-05-01 11:35:00,34.33,34.35,34.31,34.33,9800.0,29.4207,29.4379,29.4036,29.4207,9800.0
2014-05-01 11:40:00,34.34,34.37,34.31,34.35,53400.0,29.4293,29.455,29.4036,29.4379,53400.0
2014-05-01 11:45:00,34.34,34.35,34.31,34.33,31200.0,29.4293,29.4379,29.4036,29.4207,31200.0
2014-05-01 11:50:00,34.32,34.37,34.31,34.37,15000.0,29.4121,29.455,29.4036,29.455,15000.0
2014-05-01 11:55:00,34.38,34.39,34.35,34.39,30200.0,29.4636,29.4721,29.4379,29.4721,30200.0
2014-05-01 12:00:00,34.39,34.45,34.38,34.45,31800.0,29.4721,29.5236,29.4636,29.5236,31800.0
2014-05-01 12:05:00,34.45,34.46,34.44,34.46,22600.0,29.5236,29.5321,29.515,29.5321,22600.0
2014-05-01 12:10:00,34.46,34.51,34.46,34.51,33800.0,29.5321,29.575,29.5321,29.575,33800.0
2014-05-01 12:15:00,34.51,34.53,34.49,34.51,73600.0,29.575,29.5921,29.5578,29.575,73600.0
2014-05-01 12:20:00,34.5,34.5,34.47,34.49,14600.0,29.5664,29.5664,29.5407,29.5578,14600.0
2014-05-01 12:25:00,34.49,34.49,34.41,34.44,9600.0,29.5578,29.5578,29.4893,29.515,9600.0
2014-05-01 12:30:00,34.43,34.45,34.41,34.42,10400.0,29.5064,29.5236,29.4893,29.4978,10400.0
2014-05-01 12:35:00,34.42,34.45,34.4,34.4,10400.0,29.4978,29.5236,29.4807,29.4807,10400.0
2014-05-01 12:40:00,34.41,34.43,34.4,34.4,6200.0,29.4893,29.5064,29.4807,29.4807,6200.0
2014-05-01 12:45:00,34.41,34.41,34.34,34.38,13600.0,29.4893,29.4893,29.4293,29.4636,13600.0
2014-05-01 12:50:00,34.38,34.39,34.34,34.34,7600.0,29.4636,29.4721,29.4293,29.4293,7600.0
2014-05-01 12:55:00,34.34,34.38,34.33,34.37,18800.0,29.4293,29.4636,29.4207,29.455,18800.0
2014-05-01 13:00:00,34.37,34.4,34.37,34.38,16000.0,29.455,29.4807,29.455,29.4636,16000.0
2014-05-01 13:05:00,34.38,34.39,34.37,34.38,9400.0,29.4636,29.4721,29.455,29.4636,9400.0
2014-05-01 13:10:00,34.38,34.4,34.36,34.37,8200.0,29.4636,29.4807,29.4464,29.455,8200.0
2014-05-01 13:15:00,34.37,34.38,34.36,34.37,12400.0,29.455,29.4636,29.4464,29.455,12400.0
2014-05-01 13:20:00,34.37,34.38,34.35,34.38,18200.0,29.455,29.4636,29.4379,29.4636,18200.0
2014-05-01 13:25:00,34.38,34.38,34.35,34.37,11200.0,29.4636,29.4636,29.4379,29.455,11200.0
2014-05-01 13:30:00,34.35,34.36,34.34,34.35,18200.0,29.4379,29.4464,29.4293,29.4379,18200.0
2014-05-01 13:35:00,34.35,34.38,34.35,34.37,16600.0,29.4379,29.4636,29.4379,29.455,16600.0
2014-05-01 13:40:00,34.37,34.39,34.35,34.37,89200.0,29.455,29.4721,29.4379,29.455,89200.0
2014-05-01 13:45:00,34.38,34.38,34.35,34.36,13600.0,29.4636,29.4636,29.4379,29.4464,13600.0
2014-05-01 13:50:00,34.36,34.37,34.34,34.36,19800.0,29.4464,29.455,29.4293,29.4464,19800.0
2014-05-01 13:55:00,34.37,34.37,34.34,34.36,22000.0,29.455,29.455,29.4293,29.4464,22000.0
2014-05-01 14:00:00,34.35,34.38,34.34,34.37,11800.0,29.4379,29.4636,29.4293,29.455,11800.0
2014-05-01 14:05:00,34.36,34.38,34.34,34.35,100200.0,29.4464,29.4636,29.4293,29.4379,100200.0
2014-05-01 14:10:00,34.35,34.35,34.35,34.35,25400.0,29.4379,29.4379,29.4379,29.4379,25400.0
2014-05-01 14:15:00,34.35,34.38,34.34,34.34,38800.0,29.4379,29.4636,29.4293,29.4293,38800.0
2014-05-01 14:20:00,34.34,34.35,34.34,34.34,30600.0,29.4293,29.4379,29.4293,29.4293,30600.0
2014-05-01 14:25:00,34.34,34.35,34.32,34.35,9600.0,29.4293,29.4379,29.4121,29.4379,9600.0
2014-05-01 14:30:00,34.35,34.35,34.33,34.33,8800.0,29.4379,29.4379,29.4207,29.4207,8800.0
2014-05-01 14:35:00,34.32,34.32,34.29,34.29,14600.0,29.4121,29.4121,29.3864,29.3864,14600.0
2014-05-01 14:40:00,34.28,34.3,34.24,34.24,9000.0,29.3779,29.395,29.3436,29.3436,9000.0
2014-05-01 14:45:00,34.26,34.27,34.22,34.26,15800.0,29.3607,29.3693,29.3264,29.3607,15800.0
2014-05-01 14:50:00,34.27,34.29,34.26,34.26,7400.0,29.3693,29.3864,29.3607,29.3607,7400.0
2014-05-01 14:55:00,34.25,34.27,34.23,34.25,12800.0,29.3522,29.3693,29.335,29.3522,12800.0
2014-05-01 15:00:00,34.24,34.28,34.24,34.27,11400.0,29.3436,29.3779,29.3436,29.3693,11400.0
2014-05-01 15:05:00,34.27,34.29,34.26,34.29,17600.0,29.3693,29.3864,29.3607,29.3864,17600.0
2014-05-01 15:10:00,34.28,34.31,34.27,34.31,19000.0,29.3779,29.4036,29.3693,29.4036,19000.0
2014-05-01 15:15:00,34.31,34.35,34.31,34.33,23800.0,29.4036,29.4379,29.4036,29.4207,23800.0
2014-05-01 15:20:00,34.34,34.35,34.31,34.31,18000.0,29.4293,29.4379,29.4036,29.4036,18000.0
2014-05-01 15:25:00,34.31,34.33,34.3,34.31,16200.0,29.4036,29.4207,29.395,29.4036,16200.0
2014-05-01 15:30:00,34.3,34.3,34.27,34.28,31200.0,29.395,29.395,29.3693,29.3779,31200.0
2014-05-01 15:35:00,34.27,34.3,34.27,34.27,24600.0,29.3693,29.395,29.3693,29.3693,24600.0
2014-05-01 15:40:00,34.27,34.29,34.26,34.26,19400.0,29.3693,29.3864,29.3607,29.3607,19400.0
2014-05-01 15:45:00,34.25,34.29,34.25,34.28,36800.0,29.3522,29.3864,29.3522,29.3779,36800.0
2014-05-01 15:50:00,34.28,34.31,34.28,34.3,77000.0,29.3779,29.4036,29.3779,29.395,77000.0
2014-05-01 15:55:00,34.3,34.31,34.24,34.27,140600.0,29.395,29.4036,29.3436,29.3693,140600.0
2014-05-02 09:30:00,34.48,34.51,34.36,34.43,84800.0,29.5493,29.575,29.4464,29.5064,84800.0
2014-05-02 09:35:00,34.44,34.51,34.36,34.45,23200.0,29.515,29.575,29.4464,29.5236,23200.0
2014-05-02 09:40:00,34.46,34.67,34.43,34.63,46600.0,29.5321,29.7121,29.5064,29.6778,46600.0
2014-05-02 09:45:00,34.63,34.66,34.58,34.58,24000.0,29.6778,29.7035,29.635,29.635,24000.0
2014-05-02 09:50:00,34.56,34.6,34.52,34.59,13400.0,29.6178,29.6521,29.5835,29.6435,13400.0
2014-05-02 09:55:00,34.58,34.6,34.56,34.57,12400.0,29.635,29.6521,29.6178,29.6264,12400.0
2014-05-02 10:00:00,34.56,34.62,34.53,34.6,19400.0,29.6178,29.6692,29.5921,29.6521,19400.0
2014-05-02 10:05:00,34.6,34.63,34.6,34.61,53600.0,29.6521,29.6778,29.6521,29.6607,53600.0
2014-05-02 10:10:00,34.62,34.69,34.6,34.69,34000.0,29.6692,29.7292,29.6521,29.7292,34000.0
2014-05-02 10:15:00,34.69,34.69,34.62,34.62,11400.0,29.7292,29.7292,29.6692,29.6692,11400.0
2014-05-02 10:20:00,34.63,34.63,34.6,34.63,6200.0,29.6778,29.6778,29.6521,29.6778,6200.0
2014-05-02 10:25:00,34.64,34.66,34.61,34.65,18000.0,29.6864,29.7035,29.6607,29.695,18000.0
2014-05-02 10:30:00,34.65,34.65,34.58,34.59,10400.0,29.695,29.695,29.635,29.6435,10400.0
2014-05-02 10:35:00,34.6,34.61,34.58,34.58,21600.0,29.6521,29.6607,29.635,29.635,21600.0
2014-05-02 10:40:00,34.57,34.6,34.49,34.54,24800.0,29.6264,29.6521,29.5578,29.6007,24800.0
2014-05-02 10:45:00,34.54,34.54,34.41,34.41,22600.0,29.6007,29.6007,29.4893,29.4893,22600.0
2014-05-02 10:50:00,34.39,34.45,34.35,34.41,18800.0,29.4721,29.5236,29.4379,29.4893,18800.0
2014-05-02 10:55:00,34.4,34.47,34.4,34.43,6800.0,29.4807,29.5407,29.4807,29.5064,6800.0
2014-05-02 11:00:00,34.43,34.52,34.42,34.51,16600.0,29.5064,29.5835,29.4978,29.575,16600.0
2014-05-02 11:05:00,34.49,34.51,34.48,34.48,7200.0,29.5578,29.575,29.5493,29.5493,7200.0
2014-05-02 11:10:00,34.47,34.49,34.43,34.45,13800.0,29.5407,29.5578,29.5064,29.5236,13800.0
2014-05-02 11:15:00,34.45,34.48,34.44,34.47,12200.0,29.5236,29.5493,29.515,29.5407,12200.0
2014-05-02 11:20:00,34.48,34.49,34.44,34.49,31000.0,29.5493,29.5578,29.515,29.5578,31000.0
2014-05-02 11:25:00,34.49,34.49,34.45,34.45,12600.0,29.5578,29.5578,29.5236,29.5236,12600.0
2014-05-02 11:30:00,34.46,34.49,34.44,34.49,11400.0,29.5321,29.5578,29.515,29.5578,11400.0
2014-05-02 11:35:00,34.49,34.5,34.48,34.48,32200.0,29.5578,29.5664,29.5493,29.5493,32200.0
2014-05-02 11:40:00,34.49,34.5,34.48,34.49,34600.0,29.5578,29.5664,29.5493,29.5578,34600.0
2014-05-02 11:45:00,34.49,34.52,34.47,34.51,29200.0,29.5578,29.5835,29.5407,29.575,29200.0
2014-05-02 11:50:00,34.49,34.52,34.49,34.5,24200.0,29.5578,29.5835,29.5578,29.5664,24200.0
2014-05-02 11:55:00,34.5,34.51,34.49,34.5,19600.0,29.5664,29.575,29.5578,29.5664,19600.0
2014-05-02 12:00:00,34.5,34.5,34.49,34.5,10400.0,29.5664,29.5664,29.5578,29.5664,10400.0
2014-05-02 12:05:00,34.5,34.51,34.48,34.49,33200.0,29.5664,29.575,29.5493,29.5578,33200.0
2014-05-02 12:10:00,34.48,34.49,34.48,34.48,4000.0,29.5493,29.5578,29.5493,29.5493,4000.0
2014-05-02 12:15:00,34.48,34.48,34.47,34.47,8200.0,29.5493,29.5493,29.5407,29.5407,8200.0
2014-05-02 12:20:00,34.47,34.47,34.43,34.43,10000.0,29.5407,29.5407,29.5064,29.5064,10000.0
2014-05-02 12:25:00,34.43,34.44,34.41,34.41,6000.0,29.5064,29.515,29.4893,29.4893,6000.0
2014-05-02 12:30:00,34.41,34.41,34.38,34.38,10000.0,29.4893,29.4893,29.4636,29.4636,10000.0
2014-05-02 12:35:00,34.4,34.42,34.38,34.42,29600.0,29.4807,29.4978,29.4636,29.4978,29600.0
2014-05-02 12:40:00,34.42,34.42,34.39,34.41,6200.0,29.4978,29.4978,29.4721,29.4893,6200.0
2014-05-02 12:45:00,34.4,34.42,34.4,34.42,7000.0,29.4807,29.4978,29.4807,29.4978,7000.0
2014-05-02 12:50:00,34.42,34.42,34.4,34.4,6000.0,29.4978,29.4978,29.4807,29.4807,6000.0
2014-05-02 12:55:00,34.4,34.41,34.38,34.39,21400.0,29.4807,29.4893,29.4636,29.4721,21400.0
2014-05-02 13:00:00,34.4,34.41,34.4,34.41,8400.0,29.4807,29.4893,29.4807,29.4893,8400.0
2014-05-02 13:05:00,34.42,34.43,34.38,34.39,27200.0,29.4978,29.5064,29.4636,29.4721,27200.0
2014-05-02 13:10:00,34.39,34.4,34.39,34.4,1600.0,29.4721,29.4807,29.4721,29.4807,1600.0
2014-05-02 13:15:00,34.38,34.39,34.38,34.38,23000.0,29.4636,29.4721,29.4636,29.4636,23000.0
2014-05-02 13:20:00,34.38,34.4,34.37,34.39,22000.0,29.4636,29.4807,29.455,29.4721,22000.0
2014-05-02 13:25:00,34.38,34.39,34.33,34.34,28800.0,29.4636,29.4721,29.4207,29.4293,28800.0
2014-05-02 13:30:00,34.33,34.35,34.29,34.35,6600.0,29.4207,29.4379,29.3864,29.4379,6600.0
2014-05-02 13:35:00,34.35,34.35,34.33,34.34,4200.0,29.4379,29.4379,29.4207,29.4293,4200.0
2014-05-02 13:40:00,34.34,34.34,34.32,34.34,4600.0,29.4293,29.4293,29.4121,29.4293,4600.0
2014-05-02 13:45:00,34.35,34.35,34.32,34.33,15400.0,29.4379,29.4379,29.4121,29.4207,15400.0
2014-05-02 13:50:00,34.34,34.35,34.16,34.2,129800.0,29.4293,29.4379,29.275,29.3093,129800.0
2014-05-02 13:55:00,34.21,34.22,34.21,34.21,2200.0,29.3179,29.3264,29.3179,29.3179,2200.0
2014-05-02 14:00:00,34.21,34.21,34.16,34.18,8400.0,29.3179,29.3179,29.275,29.2922,8400.0
2014-05-02 14:05:00,34.19,34.2,34.15,34.15,16400.0,29.3007,29.3093,29.2665,29.2665,16400.0
2014-05-02 14:10:00,34.17,34.2,34.16,34.17,9000.0,29.2836,29.3093,29.275,29.2836,9000.0
2014-05-02 14:15:00,34.18,34.22,34.17,34.21,14600.0,29.2922,29.3264,29.2836,29.3179,14600.0
2014-05-02 14:20:00,34.21,34.24,34.21,34.22,11800.0,29.3179,29.3436,29.3179,29.3264,11800.0
2014-05-02 14:25:00,34.22,34.22,34.21,34.21,5200.0,29.3264,29.3264,29.3179,29.3179,5200.0
2014-05-02 14:30:00,34.21,34.26,34.21,34.26,12000.0,29.3179,29.3607,29.3179,29.3607,12000.0
2014-05-02 14:35:00,34.27,34.29,34.26,34.26,13400.0,29.3693,29.3864,29.3607,29.3607,13400.0
2014-05-02 14:40:00,34.27,34.28,34.25,34.25,6400.0,29.3693,29.3779,29.3522,29.3522,6400.0
2014-05-02 14:45:00,34.26,34.27,34.24,34.26,8200.0,29.3607,29.3693,29.3436,29.3607,8200.0
2014-05-02 14:50:00,34.26,34.27,34.26,34.27,7000.0,29.3607,29.3693,29.3607,29.3693,7000.0
2014-05-02 14:55:00,34.27,34.27,34.26,34.26,12600.0,29.3693,29.3693,29.3607,29.3607,12600.0
2014-05-02 15:00:00,34.25,34.27,34.25,34.27,17000.0,29.3522,29.3693,29.3522,29.3693,17000.0
2014-05-02 15:05:00,34.28,34.3,34.26,34.29,18600.0,29.3779,29.395,29.3607,29.3864,18600.0
2014-05-02 15:10:00,34.29,34.29,34.24,34.24,13000.0,29.3864,29.3864,29.3436,29.3436,13000.0
2014-05-02 15:15:00,34.23,34.25,34.22,34.24,19000.0,29.335,29.3522,29.3264,29.3436,19000.0
2014-05-02 15:20:00,34.24,34.26,34.24,34.24,23400.0,29.3436,29.3607,29.3436,29.3436,23400.0
2014-05-02 15:25:00,34.24,34.24,34.2,34.21,15600.0,29.3436,29.3436,29.3093,29.3179,15600.0
2014-05-02 15:30:00,34.2,34.21,34.17,34.17,24600.0,29.3093,29.3179,29.2836,29.2836,24600.0
2014-05-02 15:35:00,34.17,34.19,34.15,34.18,31600.0,29.2836,29.3007,29.2665,29.2922,31600.0
2014-05-02 15:40:00,34.19,34.2,34.18,34.2,22000.0,29.3007,29.3093,29.2922,29.3093,22000.0
2014-05-02 15:45:00,34.2,34.2,34.16,34.17,35800.0,29.3093,29.3093,29.275,29.2836,35800.0
2014-05-02 15:50:00,34.17,34.21,34.17,34.2,58600.0,29.2836,29.3179,29.2836,29.3093,58600.0
2014-05-02 15:55:00,34.21,34.23,34.19,34.19,111800.0,29.3179,29.335,29.3007,29.3007,111800.0
2014-05-05 09:30:00,33.97,33.99,33.94,33.98,30400.0,29.1122,29.1293,29.0865,29.1208,30400.0
2014-05-05 09:35:00,33.99,33.99,33.84,33.9,6400.0,29.1293,29.1293,29.0008,29.0522,6400.0
2014-05-05 09:40:00,33.91,33.93,33.86,33.92,50400.0,29.0608,29.0779,29.0179,29.0693,50400.0
2014-05-05 09:45:00,33.93,33.93,33.85,33.86,8200.0,29.0779,29.0779,29.0094,29.0179,8200.0
2014-05-05 09:50:00,33.87,34.01,33.87,33.99,12000.0,29.0265,29.1465,29.0265,29.1293,12000.0
2014-05-05 09:55:00,33.96,33.98,33.92,33.97,11400.0,29.1036,29.1208,29.0693,29.1122,11400.0
2014-05-05 10:00:00,33.97,34.04,33.97,34.04,13200.0,29.1122,29.1722,29.1122,29.1722,13200.0
2014-05-05 10:05:00,34.03,34.08,34.02,34.08,6200.0,29.1636,29.2065,29.155,29.2065,6200.0
2014-05-05 10:10:00,34.07,34.1,34.04,34.07,18800.0,29.1979,29.2236,29.1722,29.1979,18800.0
2014-05-05 10:15:00,34.07,34.12,34.03,34.12,12800.0,29.1979,29.2407,29.1636,29.2407,12800.0
2014-05-05 10:20:00,34.14,34.17,34.12,34.13,18400.0,29.2579,29.2836,29.2407,29.2493,18400.0
2014-05-05 10:25:00,34.13,34.13,34.09,34.09,6600.0,29.2493,29.2493,29.215,29.215,6600.0
2014-05-05 10:30:00,34.08,34.1,34.06,34.1,7800.0,29.2065,29.2236,29.1893,29.2236,7800.0
2014-05-05 10:35:00,34.09,34.13,34.09,34.1,11400.0,29.215,29.2493,29.215,29.2236,11400.0
2014-05-05 10:40:00,34.12,34.21,34.12,34.19,20400.0,29.2407,29.3179,29.2407,29.3007,20400.0
2014-05-05 10:45:00,34.19,34.2,34.19,34.2,4200.0,29.3007,29.3093,29.3007,29.3093,4200.0
2014-05-05 10:50:00,34.2,34.22,34.16,34.18,11600.0,29.3093,29.3264,29.275,29.2922,11600.0
2014-05-05 10:55:00,34.19,34.19,34.15,34.16,35200.0,29.3007,29.3007,29.2665,29.275,35200.0
2014-05-05 11:00:00,34.16,34.17,34.15,34.15,12000.0,29.275,29.2836,29.2665,29.2665,12000.0
2014-05-05 11:05:00,34.15,34.16,34.13,34.13,11600.0,29.2665,29.275,29.2493,29.2493,11600.0
2014-05-05 11:10:00,34.15,34.16,34.13,34.15,12000.0,29.2665,29.275,29.2493,29.2665,12000.0
2014-05-05 11:15:00,34.15,34.15,34.12,34.13,8000.0,29.2665,29.2665,29.2407,29.2493,8000.0
2014-05-05 11:20:00,34.15,34.16,34.12,34.15,7200.0,29.2665,29.275,29.2407,29.2665,7200.0
2014-05-05 11:25:00,34.15,34.16,34.13,34.13,7000.0,29.2665,29.275,29.2493,29.2493,7000.0
2014-05-05 11:30:00,34.15,34.16,34.13,34.14,22400.0,29.2665,29.275,29.2493,29.2579,22400.0
2014-05-05 11:35:00,34.13,34.15,34.12,34.15,16000.0,29.2493,29.2665,29.2407,29.2665,16000.0
2014-05-05 11:40:00,34.16,34.19,34.14,34.16,8000.0,29.275,29.3007,29.2579,29.275,8000.0
2014-05-05 11:45:00,34.15,34.19,34.15,34.17,11400.0,29.2665,29.3007,29.2665,29.2836,11400.0
2014-05-05 11:50:00,34.17,34.22,34.17,34.21,9000.0,29.2836,29.3264,29.2836,29.3179,9000.0
2014-05-05 11:55:00,34.22,34.24,34.21,34.21,23000.0,29.3264,29.3436,29.3179,29.3179,23000.0
2014-05-05 12:00:00,34.22,34.23,34.21,34.21,4400.0,29.3264,29.335,29.3179,29.3179,4400.0
2014-05-05 12:05:00,34.22,34.22,34.18,34.19,10400.0,29.3264,29.3264,29.2922,29.3007,10400.0
2014-05-05 12:10:00,34.19,34.22,34.19,34.2,10400.0,29.3007,29.3264,29.3007,29.3093,10400.0
2014-05-05 12:15:00,34.22,34.23,34.2,34.21,10800.0,29.3264,29.335,29.3093,29.3179,10800.0
2014-05-05 12:20:00,34.21,34.21,34.18,34.21,21400.0,29.3179,29.3179,29.2922,29.3179,21400.0
2014-05-05 12:25:00,34.19,34.21,34.18,34.21,13800.0,29.3007,29.3179,29.2922,29.3179,13800.0
2014-05-05 12:30:00,34.22,34.22,34.15,34.16,33200.0,29.3264,29.3264,29.2665,29.275,33200.0
2014-05-05 12:35:00,34.16,34.16,34.15,34.16,5200.0,29.275,29.275,29.2665,29.275,5200.0
2014-05-05 12:40:00,34.15,34.16,34.12,34.13,26200.0,29.2665,29.275,29.2407,29.2493,26200.0
2014-05-05 12:45:00,34.13,34.13,34.11,34.12,15600.0,29.2493,29.2493,29.2322,29.2407,15600.0
2014-05-05 12:50:00,34.13,34.13,34.1,34.12,4200.0,29.2493,29.2493,29.2236,29.2407,4200.0
2014-05-05 12:55:00,34.12,34.12,34.07,34.1,21800.0,29.2407,29.2407,29.1979,29.2236,21800.0
2014-05-05 13:00:00,34.1,34.12,34.1,34.1,5000.0,29.2236,29.2407,29.2236,29.2236,5000.0
2014-05-05 13:05:00,34.12,34.13,34.11,34.12,4800.0,29.2407,29.2493,29.2322,29.2407,4800.0
2014-05-05 13:10:00,34.13,34.13,34.1,34.1,5200.0,29.2493,29.2493,29.2236,29.2236,5200.0
2014-05-05 13:15:00,34.11,34.12,34.1,34.12,6600.0,29.2322,29.2407,29.2236,29.2407,6600.0
2014-05-05 13:20:00,34.13,34.13,34.08,34.1,24600.0,29.2493,29.2493,29.2065,29.2236,24600.0
2014-05-05 13:25:00,34.1,34.13,34.1,34.1,4800.0,29.2236,29.2493,29.2236,29.2236,4800.0
2014-05-05 13:30:00,34.1,34.12,34.08,34.1,8400.0,29.2236,29.2407,29.2065,29.2236,8400.0
2014-05-05 13:35:00,34.1,34.15,34.1,34.11,5400.0,29.2236,29.2665,29.2236,29.2322,5400.0
2014-05-05 13:40:00,34.12,34.13,34.12,34.13,7800.0,29.2407,29.2493,29.2407,29.2493,7800.0
2014-05-05 13:45:00,34.13,34.15,34.12,34.12,10400.0,29.2493,29.2665,29.2407,29.2407,10400.0
2014-05-05 13:50:00,34.14,34.14,34.12,34.13,7200.0,29.2579,29.2579,29.2407,29.2493,7200.0
2014-05-05 13:55:00,34.13,34.15,34.1,34.1,7000.0,29.2493,29.2665,29.2236,29.2236,7000.0
2014-05-05 14:00:00,34.1,34.11,34.1,34.1,9600.0,29.2236,29.2322,29.2236,29.2236,9600.0
2014-05-05 14:05:00,34.1,34.11,34.09,34.09,16800.0,29.2236,29.2322,29.215,29.215,16800.0
2014-05-05 14:10:00,34.1,34.1,34.07,34.07,6600.0,29.2236,29.2236,29.1979,29.1979,6600.0
2014-05-05 14:15:00,34.08,34.11,34.06,34.11,10200.0,29.2065,29.2322,29.1893,29.2322,10200.0
2014-05-05 14:20:00,34.1,34.12,34.09,34.09,10400.0,29.2236,29.2407,29.215,29.215,10400.0
2014-05-05 14:25:00,34.1,34.12,34.09,34.1,11400.0,29.2236,29.2407,29.215,29.2236,11400.0
2014-05-05 14:30:00,34.1,34.1,34.07,34.08,15000.0,29.2236,29.2236,29.1979,29.2065,15000.0
2014-05-05 14:35:00,34.09,34.09,34.06,34.07,6800.0,29.215,29.215,29.1893,29.1979,6800.0
2014-05-05 14:40:00,34.07,34.08,34.06,34.07,18400.0,29.1979,29.2065,29.1893,29.1979,18400.0
2014-05-05 14:45:00,34.07,34.08,34.05,34.07,19600.0,29.1979,29.2065,29.1808,29.1979,19600.0
2014-05-05 14:50:00,34.08,34.1,34.08,34.1,17400.0,29.2065,29.2236,29.2065,29.2236,17400.0
2014-05-05 14:55:00,34.1,34.1,34.08,34.09,12000.0,29.2236,29.2236,29.2065,29.215,12000.0
2014-05-05 15:00:00,34.09,34.09,34.05,34.06,11600.0,29.215,29.215,29.1808,29.1893,11600.0
2014-05-05 15:05:00,34.07,34.09,34.06,34.09,10400.0,29.1979,29.215,29.1893,29.215,10400.0
2014-05-05 15:10:00,34.1,34.1,34.07,34.07,14600.0,29.2236,29.2236,29.1979,29.1979,14600.0
2014-05-05 15:15:00,34.06,34.1,34.06,34.07,15400.0,29.1893,29.2236,29.1893,29.1979,15400.0
2014-05-05 15:20:00,34.08,34.09,34.07,34.08,13400.0,29.2065,29.215,29.1979,29.2065,13400.0
2014-05-05 15:25:00,34.09,34.09,34.06,34.09,11000.0,29.215,29.215,29.1893,29.215,11000.0
2014-05-05 15:30:00,34.09,34.09,34.05,34.07,16600.0,29.215,29.215,29.1808,29.1979,16600.0
2014-05-05 15:35:00,34.07,34.07,34.05,34.05,14000.0,29.1979,29.1979,29.1808,29.1808,14000.0
2014-05-05 15:40:00,34.04,34.05,34.02,34.02,14400.0,29.1722,29.1808,29.155,29.155,14400.0
2014-05-05 15:45:00,34.01,34.04,34.01,34.02,40800.0,29.1465,29.1722,29.1465,29.155,40800.0
2014-05-05 15:50:00,34.02,34.03,34.01,34.02,54600.0,29.155,29.1636,29.1465,29.155,54600.0
2014-05-05 15:55:00,34.02,34.05,34.02,34.03,139200.0,29.155,29.1808,29.155,29.1636,139200.0
2014-05-06 09:30:00,33.82,33.97,33.81,33.85,47600.0,28.9836,29.1122,28.9751,29.0094,47600.0
2014-05-06 09:35:00,33.85,33.87,33.8,33.87,10800.0,29.0094,29.0265,28.9665,29.0265,10800.0
2014-05-06 09:40:00,33.86,33.9,33.85,33.9,20000.0,29.0179,29.0522,29.0094,29.0522,20000.0
2014-05-06 09:45:00,33.9,33.96,33.87,33.92,66400.0,29.0522,29.1036,29.0265,29.0693,66400.0
2014-05-06 09:50:00,33.92,33.93,33.88,33.93,14400.0,29.0693,29.0779,29.0351,29.0779,14400.0
2014-05-06 09:55:00,33.93,33.95,33.88,33.89,67600.0,29.0779,29.0951,29.0351,29.0436,67600.0
2014-05-06 10:00:00,33.9,33.92,33.88,33.92,9600.0,29.0522,29.0693,29.0351,29.0693,9600.0
2014-05-06 10:05:00,33.92,33.92,33.88,33.9,26600.0,29.0693,29.0693,29.0351,29.0522,26600.0
2014-05-06 10:10:00,33.89,33.91,33.88,33.89,15800.0,29.0436,29.0608,29.0351,29.0436,15800.0
2014-05-06 10:15:00,33.9,33.94,33.9,33.94,31600.0,29.0522,29.0865,29.0522,29.0865,31600.0
2014-05-06 10:20:00,33.95,33.99,33.95,33.98,50000.0,29.0951,29.1293,29.0951,29.1208,50000.0
2014-05-06 10:25:00,33.98,34.01,33.92,33.93,53600.0,29.1208,29.1465,29.0693,29.0779,53600.0
2014-05-06 10:30:00,33.94,33.96,33.94,33.96,19600.0,29.0865,29.1036,29.0865,29.1036,19600.0
2014-05-06 10:35:00,33.97,33.98,33.93,33.94,7600.0,29.1122,29.1208,29.0779,29.0865,7600.0
2014-05-06 10:40:00,33.94,33.94,33.92,33.94,8200.0,29.0865,29.0865,29.0693,29.0865,8200.0
2014-05-06 10:45:00,33.92,33.93,33.9,33.91,3800.0,29.0693,29.0779,29.0522,29.0608,3800.0
2014-05-06 10:50:00,33.91,33.92,33.87,33.88,20600.0,29.0608,29.0693,29.0265,29.0351,20600.0
2014-05-06 10:55:00,33.88,33.88,33.87,33.88,10000.0,29.0351,29.0351,29.0265,29.0351,10000.0
2014-05-06 11:00:00,33.88,33.88,33.87,33.88,22000.0,29.0351,29.0351,29.0265,29.0351,22000.0
2014-05-06 11:05:00,33.88,33.88,33.86,33.87,10800.0,29.0351,29.0351,29.0179,29.0265,10800.0
2014-05-06 11:10:00,33.87,33.9,33.86,33.88,8000.0,29.0265,29.0522,29.0179,29.0351,8000.0
2014-05-06 11:15:00,33.89,33.89,33.86,33.88,9400.0,29.0436,29.0436,29.0179,29.0351,9400.0
2014-05-06 11:20:00,33.87,33.9,33.86,33.87,28400.0,29.0265,29.0522,29.0179,29.0265,28400.0
2014-05-06 11:25:00,33.87,33.88,33.86,33.87,13800.0,29.0265,29.0351,29.0179,29.0265,13800.0
2014-05-06 11:30:00,33.87,33.88,33.86,33.87,13800.0,29.0265,29.0351,29.0179,29.0265,13800.0
2014-05-06 11:35:00,33.87,33.9,33.87,33.9,9600.0,29.0265,29.0522,29.0265,29.0522,9600.0
2014-05-06 11:40:00,33.9,33.9,33.86,33.86,13800.0,29.0522,29.0522,29.0179,29.0179,13800.0
2014-05-06 11:45:00,33.87,33.89,33.86,33.89,12800.0,29.0265,29.0436,29.0179,29.0436,12800.0
2014-05-06 11:50:00,33.88,33.9,33.88,33.9,11800.0,29.0351,29.0522,29.0351,29.0522,11800.0
2014-05-06 11:55:00,33.9,33.91,33.89,33.91,23400.0,29.0522,29.0608,29.0436,29.0608,23400.0
2014-05-06 12:00:00,33.91,33.91,33.87,33.88,20800.0,29.0608,29.0608,29.0265,29.0351,20800.0
2014-05-06 12:05:00,33.88,33.9,33.87,33.9,28000.0,29.0351,29.0522,29.0265,29.0522,28000.0
2014-05-06 12:10:00,33.9,33.9,33.88,33.9,56000.0,29.0522,29.0522,29.0351,29.0522,56000.0
2014-05-06 12:15:00,33.9,33.9,33.88,33.9,41600.0,29.0522,29.0522,29.0351,29.0522,41600.0
2014-05-06 12:20:00,33.9,33.91,33.88,33.9,13800.0,29.0522,29.0608,29.0351,29.0522,13800.0
2014-05-06 12:25:00,33.9,33.9,33.87,33.88,13200.0,29.0522,29.0522,29.0265,29.0351,13200.0
2014-05-06 12:30:00,33.88,33.9,33.88,33.9,12600.0,29.0351,29.0522,29.0351,29.0522,12600.0
2014-05-06 12:35:00,33.9,33.91,33.89,33.89,16400.0,29.0522,29.0608,29.0436,29.0436,16400.0
2014-05-06 12:40:00,33.9,33.9,33.89,33.9,84400.0,29.0522,29.0522,29.0436,29.0522,84400.0
2014-05-06 12:45:00,33.89,33.9,33.88,33.89,130000.0,29.0436,29.0522,29.0351,29.0436,130000.0
2014-05-06 12:50:00,33.88,33.89,33.88,33.88,29000.0,29.0351,29.0436,29.0351,29.0351,29000.0
2014-05-06 12:55:00,33.89,33.89,33.88,33.89,22400.0,29.0436,29.0436,29.0351,29.0436,22400.0
2014-05-06 13:00:00,33.89,33.89,33.88,33.88,111600.0,29.0436,29.0436,29.0351,29.0351,111600.0
2014-05-06 13:05:00,33.89,33.89,33.88,33.89,35400.0,29.0436,29.0436,29.0351,29.0436,35400.0
2014-05-06 13:10:00,33.88,33.89,33.88,33.89,46000.0,29.0351,29.0436,29.0351,29.0436,46000.0
2014-05-06 13:15:00,33.89,33.91,33.88,33.91,37800.0,29.0436,29.0608,29.0351,29.0608,37800.0
2014-05-06 13:20:00,33.9,33.9,33.88,33.89,23200.0,29.0522,29.0522,29.0351,29.0436,23200.0
2014-05-06 13:25:00,33.89,33.91,33.88,33.91,32800.0,29.0436,29.0608,29.0351,29.0608,32800.0
2014-05-06 13:30:00,33.9,33.91,33.88,33.91,42400.0,29.0522,29.0608,29.0351,29.0608,42400.0
2014-05-06 13:35:00,33.9,33.9,33.88,33.89,35800.0,29.0522,29.0522,29.0351,29.0436,35800.0
2014-05-06 13:40:00,33.89,33.9,33.88,33.9,46200.0,29.0436,29.0522,29.0351,29.0522,46200.0
2014-05-06 13:45:00,33.9,33.9,33.87,33.88,49000.0,29.0522,29.0522,29.0265,29.0351,49000.0
2014-05-06 13:50:00,33.88,33.9,33.88,33.88,208000.0,29.0351,29.0522,29.0351,29.0351,208000.0
2014-05-06 13:55:00,33.88,33.89,33.88,33.88,134000.0,29.0351,29.0436,29.0351,29.0351,134000.0
2014-05-06 14:00:00,33.88,33.89,33.87,33.89,70400.0,29.0351,29.0436,29.0265,29.0436,70400.0
2014-05-06 14:05:00,33.88,33.92,33.88,33.9,51800.0,29.0351,29.0693,29.0351,29.0522,51800.0
2014-05-06 14:10:00,33.91,33.92,33.9,33.92,78000.0,29.0608,29.0693,29.0522,29.0693,78000.0
2014-05-06 14:15:00,33.92,33.96,33.91,33.91,116000.0,29.0693,29.1036,29.0608,29.0608,116000.0
2014-05-06 14:20:00,33.9,33.91,33.87,33.88,107200.0,29.0522,29.0608,29.0265,29.0351,107200.0
2014-05-06 14:25:00,33.88,33.92,33.88,33.92,33800.0,29.0351,29.0693,29.0351,29.0693,33800.0
2014-05-06 14:30:00,33.92,33.92,33.89,33.91,9000.0,29.0693,29.0693,29.0436,29.0608,9000.0
2014-05-06 14:35:00,33.91,33.91,33.88,33.89,17600.0,29.0608,29.0608,29.0351,29.0436,17600.0
2014-05-06 14:40:00,33.89,33.9,33.88,33.89,30800.0,29.0436,29.0522,29.0351,29.0436,30800.0
2014-05-06 14:45:00,33.89,33.91,33.89,33.89,62800.0,29.0436,29.0608,29.0436,29.0436,62800.0
2014-05-06 14:50:00,33.88,33.9,33.87,33.89,63800.0,29.0351,29.0522,29.0265,29.0436,63800.0
2014-05-06 14:55:00,33.89,33.89,33.85,33.87,234200.0,29.0436,29.0436,29.0094,29.0265,234200.0
2014-05-06 15:00:00,33.86,33.88,33.84,33.87,102400.0,29.0179,29.0351,29.0008,29.0265,102400.0
2014-05-06 15:05:00,33.87,33.88,33.84,33.84,122400.0,29.0265,29.0351,29.0008,29.0008,122400.0
2014-05-06 15:10:00,33.84,33.85,33.82,33.83,38800.0,29.0008,29.0094,28.9836,28.9922,38800.0
2014-05-06 15:15:00,33.83,33.85,33.83,33.85,161800.0,28.9922,29.0094,28.9922,29.0094,161800.0
2014-05-06 15:20:00,33.85,33.85,33.84,33.85,40600.0,29.0094,29.0094,29.0008,29.0094,40600.0
2014-05-06 15:25:00,33.85,33.87,33.82,33.83,138200.0,29.0094,29.0265,28.9836,28.9922,138200.0
2014-05-06 15:30:00,33.83,33.87,33.83,33.85,260000.0,28.9922,29.0265,28.9922,29.0094,260000.0
2014-05-06 15:35:00,33.85,33.85,33.84,33.84,235600.0,29.0094,29.0094,29.0008,29.0008,235600.0
2014-05-06 15:40:00,33.84,33.85,33.82,33.83,188800.0,29.0008,29.0094,28.9836,28.9922,188800.0
2014-05-06 15:45:00,33.83,33.85,33.82,33.83,69000.0,28.9922,29.0094,28.9836,28.9922,69000.0
2014-05-06 15:50:00,33.83,33.84,33.77,33.83,274400.0,28.9922,29.0008,28.9408,28.9922,274400.0
2014-05-06 15:55:00,33.83,33.85,33.8,33.81,407400.0,28.9922,29.0094,28.9665,28.9751,407400.0
2014-05-07 09:30:00,33.8,33.94,33.8,33.91,30800.0,28.9665,29.0865,28.9665,29.0608,30800.0
2014-05-07 09:35:00,33.91,33.91,33.8,33.83,13000.0,29.0608,29.0608,28.9665,28.9922,13000.0
2014-05-07 09:40:00,33.81,33.81,33.67,33.72,119600.0,28.9751,28.9751,28.8551,28.8979,119600.0
2014-05-07 09:45:00,33.73,33.74,33.67,33.7,58400.0,28.9065,28.9151,28.8551,28.8808,58400.0
2014-05-07 09:50:00,33.71,33.74,33.7,33.71,38200.0,28.8894,28.9151,28.8808,28.8894,38200.0
2014-05-07 09:55:00,33.71,33.74,33.69,33.71,22600.0,28.8894,28.9151,28.8722,28.8894,22600.0
2014-05-07 10:00:00,33.71,33.77,33.7,33.77,32800.0,28.8894,28.9408,28.8808,28.9408,32800.0
2014-05-07 10:05:00,33.77,33.77,33.61,33.63,201600.0,28.9408,28.9408,28.8037,28.8208,201600.0
2014-05-07 10:10:00,33.64,33.75,33.62,33.69,119600.0,28.8294,28.9237,28.8122,28.8722,119600.0
2014-05-07 10:15:00,33.67,33.74,33.65,33.7,37000.0,28.8551,28.9151,28.838,28.8808,37000.0
2014-05-07 10:20:00,33.69,33.73,33.67,33.67,43400.0,28.8722,28.9065,28.8551,28.8551,43400.0
2014-05-07 10:25:00,33.68,33.71,33.67,33.7,17600.0,28.8637,28.8894,28.8551,28.8808,17600.0
2014-05-07 10:30:00,33.68,33.71,33.66,33.69,29200.0,28.8637,28.8894,28.8465,28.8722,29200.0
2014-05-07 10:35:00,33.7,33.77,33.68,33.71,22000.0,28.8808,28.9408,28.8637,28.8894,22000.0
2014-05-07 10:40:00,33.71,33.73,33.69,33.7,16200.0,28.8894,28.9065,28.8722,28.8808,16200.0
2014-05-07 10:45:00,33.69,33.76,33.66,33.74,24400.0,28.8722,28.9322,28.8465,28.9151,24400.0
2014-05-07 10:50:00,33.77,33.84,33.76,33.76,34000.0,28.9408,29.0008,28.9322,28.9322,34000.0
2014-05-07 10:55:00,33.75,33.76,33.72,33.72,17800.0,28.9237,28.9322,28.8979,28.8979,17800.0
2014-05-07 11:00:00,33.72,33.74,33.71,33.74,16200.0,28.8979,28.9151,28.8894,28.9151,16200.0
2014-05-07 11:05:00,33.73,33.77,33.72,33.77,23400.0,28.9065,28.9408,28.8979,28.9408,23400.0
2014-05-07 11:10:00,33.76,33.8,33.76,33.8,7600.0,28.9322,28.9665,28.9322,28.9665,7600.0
2014-05-07 11:15:00,33.79,33.79,33.73,33.74,17600.0,28.9579,28.9579,28.9065,28.9151,17600.0
2014-05-07 11:20:00,33.74,33.77,33.74,33.75,17400.0,28.9151,28.9408,28.9151,28.9237,17400.0
2014-05-07 11:25:00,33.74,33.77,33.74,33.76,19400.0,28.9151,28.9408,28.9151,28.9322,19400.0
2014-05-07 11:30:00,33.76,33.82,33.76,33.78,14000.0,28.9322,28.9836,28.9322,28.9494,14000.0
2014-05-07 11:35:00,33.77,33.78,33.76,33.77,6800.0,28.9408,28.9494,28.9322,28.9408,6800.0
2014-05-07 11:40:00,33.77,33.78,33.76,33.76,57600.0,28.9408,28.9494,28.9322,28.9322,57600.0
2014-05-07 11:45:00,33.76,33.77,33.75,33.76,27400.0,28.9322,28.9408,28.9237,28.9322,27400.0
2014-05-07 11:50:00,33.76,33.77,33.74,33.77,16400.0,28.9322,28.9408,28.9151,28.9408,16400.0
2014-05-07 11:55:00,33.76,33.77,33.74,33.75,27000.0,28.9322,28.9408,28.9151,28.9237,27000.0
2014-05-07 12:00:00,33.76,33.77,33.74,33.75,27800.0,28.9322,28.9408,28.9151,28.9237,27800.0
2014-05-07 12:05:00,33.76,33.77,33.75,33.76,29400.0,28.9322,28.9408,28.9237,28.9322,29400.0
2014-05-07 12:10:00,33.76,33.77,33.75,33.76,12600.0,28.9322,28.9408,28.9237,28.9322,12600.0
2014-05-07 12:15:00,33.76,33.77,33.75,33.76,82600.0,28.9322,28.9408,28.9237,28.9322,82600.0
2014-05-07 12:20:00,33.76,33.76,33.74,33.76,37400.0,28.9322,28.9322,28.9151,28.9322,37400.0
2014-05-07 12:25:00,33.76,33.76,33.75,33.75,17200.0,28.9322,28.9322,28.9237,28.9237,17200.0
2014-05-07 12:30:00,33.75,33.76,33.75,33.76,26600.0,28.9237,28.9322,28.9237,28.9322,26600.0
2014-05-07 12:35:00,33.77,33.78,33.76,33.76,15800.0,28.9408,28.9494,28.9322,28.9322,15800.0
2014-05-07 12:40:00,33.76,33.76,33.75,33.75,14800.0,28.9322,28.9322,28.9237,28.9237,14800.0
2014-05-07 12:45:00,33.76,33.76,33.75,33.76,35600.0,28.9322,28.9322,28.9237,28.9322,35600.0
2014-05-07 12:50:00,33.75,33.76,33.75,33.76,35600.0,28.9237,28.9322,28.9237,28.9322,35600.0
2014-05-07 12:55:00,33.76,33.77,33.75,33.76,159800.0,28.9322,28.9408,28.9237,28.9322,159800.0
2014-05-07 13:00:00,33.75,33.77,33.75,33.76,20800.0,28.9237,28.9408,28.9237,28.9322,20800.0
2014-05-07 13:05:00,33.76,33.77,33.74,33.74,26200.0,28.9322,28.9408,28.9151,28.9151,26200.0
2014-05-07 13:10:00,33.76,33.82,33.75,33.82,10000.0,28.9322,28.9836,28.9237,28.9836,10000.0
2014-05-07 13:15:00,33.81,33.85,33.79,33.83,9000.0,28.9751,29.0094,28.9579,28.9922,9000.0
2014-05-07 13:20:00,33.82,33.82,33.78,33.79,10200.0,28.9836,28.9836,28.9494,28.9579,10200.0
2014-05-07 13:25:00,33.78,33.79,33.75,33.76,9000.0,28.9494,28.9579,28.9237,28.9322,9000.0
2014-05-07 13:30:00,33.77,33.79,33.74,33.79,9800.0,28.9408,28.9579,28.9151,28.9579,9800.0
2014-05-07 13:35:00,33.79,33.79,33.76,33.77,8600.0,28.9579,28.9579,28.9322,28.9408,8600.0
2014-05-07 13:40:00,33.77,33.79,33.76,33.78,4800.0,28.9408,28.9579,28.9322,28.9494,4800.0
2014-05-07 13:45:00,33.78,33.78,33.75,33.75,19400.0,28.9494,28.9494,28.9237,28.9237,19400.0
2014-05-07 13:50:00,33.74,33.79,33.74,33.79,24200.0,28.9151,28.9579,28.9151,28.9579,24200.0
2014-05-07 13:55:00,33.79,33.79,33.75,33.75,19400.0,28.9579,28.9579,28.9237,28.9237,19400.0
2014-05-07 14:00:00,33.75,33.77,33.73,33.75,36800.0,28.9237,28.9408,28.9065,28.9237,36800.0
2014-05-07 14:05:00,33.75,33.79,33.75,33.78,12600.0,28.9237,28.9579,28.9237,28.9494,12600.0
2014-05-07 14:10:00,33.79,33.79,33.77,33.77,30400.0,28.9579,28.9579,28.9408,28.9408,30400.0
2014-05-07 14:15:00,33.77,33.79,33.76,33.77,36000.0,28.9408,28.9579,28.9322,28.9408,36000.0
2014-05-07 14:20:00,33.77,33.81,33.76,33.78,126200.0,28.9408,28.9751,28.9322,28.9494,126200.0
2014-05-07 14:25:00,33.78,33.8,33.77,33.8,10200.0,28.9494,28.9665,28.9408,28.9665,10200.0
2014-05-07 14:30:00,33.81,33.85,33.8,33.85,41000.0,28.9751,29.0094,28.9665,29.0094,41000.0
2014-05-07 14:35:00,33.85,33.85,33.8,33.84,31800.0,29.0094,29.0094,28.9665,29.0008,31800.0
2014-05-07 14:40:00,33.84,33.86,33.84,33.86,7000.0,29.0008,29.0179,29.0008,29.0179,7000.0
2014-05-07 14:45:00,33.86,33.87,33.85,33.87,15400.0,29.0179,29.0265,29.0094,29.0265,15400.0
2014-05-07 14:50:00,33.85,33.87,33.84,33.84,14200.0,29.0094,29.0265,29.0008,29.0008,14200.0
2014-05-07 14:55:00,33.84,33.91,33.84,33.89,13000.0,29.0008,29.0608,29.0008,29.0436,13000.0
2014-05-07 15:00:00,33.89,33.9,33.83,33.83,13400.0,29.0436,29.0522,28.9922,28.9922,13400.0
2014-05-07 15:05:00,33.84,33.88,33.84,33.87,12400.0,29.0008,29.0351,29.0008,29.0265,12400.0
2014-05-07 15:10:00,33.87,33.87,33.85,33.86,12800.0,29.0265,29.0265,29.0094,29.0179,12800.0
2014-05-07 15:15:00,33.85,33.85,33.82,33.84,11200.0,29.0094,29.0094,28.9836,29.0008,11200.0
2014-05-07 15:20:00,33.83,33.83,33.79,33.83,11600.0,28.9922,28.9922,28.9579,28.9922,11600.0
2014-05-07 15:25:00,33.83,33.83,33.81,33.82,12600.0,28.9922,28.9922,28.9751,28.9836,12600.0
2014-05-07 15:30:00,33.82,33.84,33.82,33.84,18600.0,28.9836,29.0008,28.9836,29.0008,18600.0
2014-05-07 15:35:00,33.84,33.85,33.82,33.85,27200.0,29.0008,29.0094,28.9836,29.0094,27200.0
2014-05-07 15:40:00,33.86,33.91,33.85,33.91,31600.0,29.0179,29.0608,29.0094,29.0608,31600.0
2014-05-07 15:45:00,33.91,33.91,33.87,33.87,32600.0,29.0608,29.0608,29.0265,29.0265,32600.0
2014-05-07 15:50:00,33.88,33.89,33.87,33.88,57600.0,29.0351,29.0436,29.0265,29.0351,57600.0
2014-05-07 15:55:00,33.88,33.9,33.87,33.88,74800.0,29.0351,29.0522,29.0265,29.0351,74800.0
2014-05-08 09:30:00,34.0,34.27,33.96,34.27,95400.0,29.1379,29.3693,29.1036,29.3693,95400.0
2014-05-08 09:35:00,34.26,34.42,34.25,34.33,52600.0,29.3607,29.4978,29.3522,29.4207,52600.0
2014-05-08 09:40:00,34.33,34.59,34.33,34.59,18800.0,29.4207,29.6435,29.4207,29.6435,18800.0
2014-05-08 09:45:00,34.58,34.59,34.45,34.45,35400.0,29.635,29.6435,29.5236,29.5236,35400.0
2014-05-08 09:50:00,34.46,34.6,34.45,34.47,34200.0,29.5321,29.6521,29.5236,29.5407,34200.0
2014-05-08 09:55:00,34.45,34.62,34.45,34.58,49600.0,29.5236,29.6692,29.5236,29.635,49600.0
2014-05-08 10:00:00,34.56,34.62,34.56,34.61,53800.0,29.6178,29.6692,29.6178,29.6607,53800.0
2014-05-08 10:05:00,34.61,34.61,34.55,34.61,37800.0,29.6607,29.6607,29.6093,29.6607,37800.0
2014-05-08 10:10:00,34.61,34.65,34.54,34.54,37600.0,29.6607,29.695,29.6007,29.6007,37600.0
2014-05-08 10:15:00,34.56,34.59,34.55,34.59,26000.0,29.6178,29.6435,29.6093,29.6435,26000.0
2014-05-08 10:20:00,34.58,34.6,34.56,34.57,38800.0,29.635,29.6521,29.6178,29.6264,38800.0
2014-05-08 10:25:00,34.58,34.6,34.55,34.56,19000.0,29.635,29.6521,29.6093,29.6178,19000.0
2014-05-08 10:30:00,34.55,34.58,34.54,34.57,24200.0,29.6093,29.635,29.6007,29.6264,24200.0
2014-05-08 10:35:00,34.56,34.59,34.48,34.49,39800.0,29.6178,29.6435,29.5493,29.5578,39800.0
2014-05-08 10:40:00,34.5,34.55,34.49,34.52,47200.0,29.5664,29.6093,29.5578,29.5835,47200.0
2014-05-08 10:45:00,34.51,34.52,34.35,34.35,45400.0,29.575,29.5835,29.4379,29.4379,45400.0
2014-05-08 10:50:00,34.36,34.44,34.35,34.44,70800.0,29.4464,29.515,29.4379,29.515,70800.0
2014-05-08 10:55:00,34.43,34.43,34.36,34.37,22600.0,29.5064,29.5064,29.4464,29.455,22600.0
2014-05-08 11:00:00,34.35,34.4,34.34,34.38,31200.0,29.4379,29.4807,29.4293,29.4636,31200.0
2014-05-08 11:05:00,34.38,34.46,34.38,34.45,38400.0,29.4636,29.5321,29.4636,29.5236,38400.0
2014-05-08 11:10:00,34.46,34.49,34.41,34.44,17000.0,29.5321,29.5578,29.4893,29.515,17000.0
2014-05-08 11:15:00,34.46,34.47,34.44,34.46,14200.0,29.5321,29.5407,29.515,29.5321,14200.0
2014-05-08 11:20:00,34.46,34.47,34.43,34.45,11400.0,29.5321,29.5407,29.5064,29.5236,11400.0
2014-05-08 11:25:00,34.45,34.45,34.42,34.44,35200.0,29.5236,29.5236,29.4978,29.515,35200.0
2014-05-08 11:30:00,34.44,34.52,34.44,34.51,35600.0,29.515,29.5835,29.515,29.575,35600.0
2014-05-08 11:35:00,34.51,34.52,34.49,34.51,17800.0,29.575,29.5835,29.5578,29.575,17800.0
2014-05-08 11:40:00,34.51,34.52,34.51,34.51,10200.0,29.575,29.5835,29.575,29.575,10200.0
2014-05-08 11:45:00,34.52,34.52,34.49,34.51,24200.0,29.5835,29.5835,29.5578,29.575,24200.0
2014-05-08 11:50:00,34.51,34.55,34.51,34.55,20000.0,29.575,29.6093,29.575,29.6093,20000.0
2014-05-08 11:55:00,34.55,34.61,34.55,34.59,60200.0,29.6093,29.6607,29.6093,29.6435,60200.0
2014-05-08 12:00:00,34.6,34.61,34.53,34.55,35600.0,29.6521,29.6607,29.5921,29.6093,35600.0
2014-05-08 12:05:00,34.55,34.55,34.5,34.51,6200.0,29.6093,29.6093,29.5664,29.575,6200.0
2014-05-08 12:10:00,34.49,34.51,34.49,34.49,22000.0,29.5578,29.575,29.5578,29.5578,22000.0
2014-05-08 12:15:00,34.51,34.52,34.5,34.51,16200.0,29.575,29.5835,29.5664,29.575,16200.0
2014-05-08 12:20:00,34.51,34.51,34.49,34.5,8400.0,29.575,29.575,29.5578,29.5664,8400.0
2014-05-08 12:25:00,34.49,34.51,34.49,34.5,17200.0,29.5578,29.575,29.5578,29.5664,17200.0
2014-05-08 12:30:00,34.5,34.51,34.49,34.5,11600.0,29.5664,29.575,29.5578,29.5664,11600.0
2014-05-08 12:35:00,34.49,34.5,34.49,34.5,13400.0,29.5578,29.5664,29.5578,29.5664,13400.0
2014-05-08 12:40:00,34.49,34.51,34.48,34.49,48800.0,29.5578,29.575,29.5493,29.5578,48800.0
2014-05-08 12:45:00,34.5,34.5,34.49,34.5,35400.0,29.5664,29.5664,29.5578,29.5664,35400.0
2014-05-08 12:50:00,34.49,34.5,34.49,34.5,35400.0,29.5578,29.5664,29.5578,29.5664,35400.0
2014-05-08 12:55:00,34.49,34.52,34.49,34.5,52400.0,29.5578,29.5835,29.5578,29.5664,52400.0
2014-05-08 13:00:00,34.5,34.5,34.44,34.48,27600.0,29.5664,29.5664,29.515,29.5493,27600.0
2014-05-08 13:05:00,34.48,34.49,34.46,34.49,10000.0,29.5493,29.5578,29.5321,29.5578,10000.0
2014-05-08 13:10:00,34.47,34.49,34.46,34.49,48000.0,29.5407,29.5578,29.5321,29.5578,48000.0
2014-05-08 13:15:00,34.49,34.51,34.49,34.5,15400.0,29.5578,29.575,29.5578,29.5664,15400.0
2014-05-08 13:20:00,34.49,34.51,34.47,34.5,33400.0,29.5578,29.575,29.5407,29.5664,33400.0
2014-05-08 13:25:00,34.5,34.52,34.5,34.51,10200.0,29.5664,29.5835,29.5664,29.575,10200.0
2014-05-08 13:30:00,34.5,34.52,34.49,34.52,24400.0,29.5664,29.5835,29.5578,29.5835,24400.0
2014-05-08 13:35:00,34.51,34.52,34.49,34.5,9200.0,29.575,29.5835,29.5578,29.5664,9200.0
2014-05-08 13:40:00,34.5,34.52,34.49,34.52,17800.0,29.5664,29.5835,29.5578,29.5835,17800.0
2014-05-08 13:45:00,34.53,34.54,34.49,34.49,18200.0,29.5921,29.6007,29.5578,29.5578,18200.0
2014-05-08 13:50:00,34.48,34.49,34.46,34.46,34200.0,29.5493,29.5578,29.5321,29.5321,34200.0
2014-05-08 13:55:00,34.45,34.51,34.44,34.49,58800.0,29.5236,29.575,29.515,29.5578,58800.0
2014-05-08 14:00:00,34.49,34.49,34.44,34.44,28400.0,29.5578,29.5578,29.515,29.515,28400.0
2014-05-08 14:05:00,34.44,34.48,34.43,34.43,24600.0,29.515,29.5493,29.5064,29.5064,24600.0
2014-05-08 14:10:00,34.43,34.46,34.4,34.45,76400.0,29.5064,29.5321,29.4807,29.5236,76400.0
2014-05-08 14:15:00,34.45,34.49,34.44,34.49,38400.0,29.5236,29.5578,29.515,29.5578,38400.0
2014-05-08 14:20:00,34.49,34.51,34.47,34.49,19400.0,29.5578,29.575,29.5407,29.5578,19400.0
2014-05-08 14:25:00,34.49,34.52,34.47,34.51,16000.0,29.5578,29.5835,29.5407,29.575,16000.0
2014-05-08 14:30:00,34.5,34.51,34.49,34.51,28400.0,29.5664,29.575,29.5578,29.575,28400.0
2014-05-08 14:35:00,34.51,34.51,34.47,34.48,21200.0,29.575,29.575,29.5407,29.5493,21200.0
2014-05-08 14:40:00,34.48,34.49,34.43,34.47,59200.0,29.5493,29.5578,29.5064,29.5407,59200.0
2014-05-08 14:45:00,34.46,34.49,34.45,34.45,107600.0,29.5321,29.5578,29.5236,29.5236,107600.0
2014-05-08 14:50:00,34.46,34.47,34.44,34.45,37800.0,29.5321,29.5407,29.515,29.5236,37800.0
2014-05-08 14:55:00,34.44,34.47,34.43,34.45,73200.0,29.515,29.5407,29.5064,29.5236,73200.0
2014-05-08 15:00:00,34.45,34.45,34.34,34.37,171400.0,29.5236,29.5236,29.4293,29.455,171400.0
2014-05-08 15:05:00,34.35,34.38,34.33,34.35,87800.0,29.4379,29.4636,29.4207,29.4379,87800.0
2014-05-08 15:10:00,34.35,34.37,34.34,34.37,64800.0,29.4379,29.455,29.4293,29.455,64800.0
2014-05-08 15:15:00,34.35,34.42,34.35,34.4,69200.0,29.4379,29.4978,29.4379,29.4807,69200.0
2014-05-08 15:20:00,34.4,34.43,34.39,34.43,34400.0,29.4807,29.5064,29.4721,29.5064,34400.0
2014-05-08 15:25:00,34.43,34.44,34.42,34.43,35600.0,29.5064,29.515,29.4978,29.5064,35600.0
2014-05-08 15:30:00,34.43,34.46,34.42,34.45,68200.0,29.5064,29.5321,29.4978,29.5236,68200.0
2014-05-08 15:35:00,34.46,34.47,34.44,34.47,48400.0,29.5321,29.5407,29.515,29.5407,48400.0
2014-05-08 15:40:00,34.47,34.51,34.45,34.49,101000.0,29.5407,29.575,29.5236,29.5578,101000.0
2014-05-08 15:45:00,34.49,34.51,34.48,34.48,143600.0,29.5578,29.575,29.5493,29.5493,143600.0
2014-05-08 15:50:00,34.48,34.53,34.47,34.52,155200.0,29.5493,29.5921,29.5407,29.5835,155200.0
2014-05-08 15:55:00,34.52,34.55,34.51,34.53,203200.0,29.5835,29.6093,29.575,29.5921,203200.0
2014-05-09 09:30:00,34.5,34.62,34.45,34.51,120200.0,29.5664,29.6692,29.5236,29.575,120200.0
2014-05-09 09:35:00,34.49,34.58,34.47,34.49,49200.0,29.5578,29.635,29.5407,29.5578,49200.0
2014-05-09 09:40:00,34.46,34.49,34.36,34.41,79200.0,29.5321,29.5578,29.4464,29.4893,79200.0
2014-05-09 09:45:00,34.42,34.47,34.38,34.46,14800.0,29.4978,29.5407,29.4636,29.5321,14800.0
2014-05-09 09:50:00,34.46,34.51,34.39,34.46,43400.0,29.5321,29.575,29.4721,29.5321,43400.0
2014-05-09 09:55:00,34.46,34.49,34.41,34.43,15200.0,29.5321,29.5578,29.4893,29.5064,15200.0
2014-05-09 10:00:00,34.44,34.47,34.38,34.41,24000.0,29.515,29.5407,29.4636,29.4893,24000.0
2014-05-09 10:05:00,34.42,34.49,34.42,34.46,21800.0,29.4978,29.5578,29.4978,29.5321,21800.0
2014-05-09 10:10:00,34.45,34.49,34.45,34.47,24000.0,29.5236,29.5578,29.5236,29.5407,24000.0
2014-05-09 10:15:00,34.49,34.55,34.48,34.51,127600.0,29.5578,29.6093,29.5493,29.575,127600.0
2014-05-09 10:20:00,34.51,34.59,34.48,34.58,31000.0,29.575,29.6435,29.5493,29.635,31000.0
2014-05-09 10:25:00,34.56,34.58,34.51,34.55,39200.0,29.6178,29.635,29.575,29.6093,39200.0
2014-05-09 10:30:00,34.56,34.56,34.49,34.51,183000.0,29.6178,29.6178,29.5578,29.575,183000.0
2014-05-09 10:35:00,34.51,34.52,34.45,34.48,30400.0,29.575,29.5835,29.5236,29.5493,30400.0
2014-05-09 10:40:00,34.49,34.49,34.44,34.47,17600.0,29.5578,29.5578,29.515,29.5407,17600.0
2014-05-09 10:45:00,34.46,34.46,34.43,34.45,30200.0,29.5321,29.5321,29.5064,29.5236,30200.0
2014-05-09 10:50:00,34.46,34.46,34.39,34.4,35200.0,29.5321,29.5321,29.4721,29.4807,35200.0
2014-05-09 10:55:00,34.4,34.4,34.35,34.35,16200.0,29.4807,29.4807,29.4379,29.4379,16200.0
2014-05-09 11:00:00,34.35,34.35,34.3,34.31,22600.0,29.4379,29.4379,29.395,29.4036,22600.0
2014-05-09 11:05:00,34.31,34.33,34.3,34.3,22800.0,29.4036,29.4207,29.395,29.395,22800.0
2014-05-09 11:10:00,34.3,34.3,34.24,34.24,55400.0,29.395,29.395,29.3436,29.3436,55400.0
2014-05-09 11:15:00,34.24,34.32,34.24,34.31,43400.0,29.3436,29.4121,29.3436,29.4036,43400.0
2014-05-09 11:20:00,34.31,34.33,34.27,34.33,26200.0,29.4036,29.4207,29.3693,29.4207,26200.0
2014-05-09 11:25:00,34.32,34.33,34.3,34.32,15400.0,29.4121,29.4207,29.395,29.4121,15400.0
2014-05-09 11:30:00,34.33,34.36,34.32,34.36,18200.0,29.4207,29.4464,29.4121,29.4464,18200.0
2014-05-09 11:35:00,34.35,34.41,34.35,34.4,12200.0,29.4379,29.4893,29.4379,29.4807,12200.0
2014-05-09 11:40:00,34.41,34.41,34.37,34.39,43000.0,29.4893,29.4893,29.455,29.4721,43000.0
2014-05-09 11:45:00,34.39,34.43,34.38,34.42,16800.0,29.4721,29.5064,29.4636,29.4978,16800.0
2014-05-09 11:50:00,34.41,34.41,34.38,34.39,7400.0,29.4893,29.4893,29.4636,29.4721,7400.0
2014-05-09 11:55:00,34.38,34.43,34.37,34.39,15600.0,29.4636,29.5064,29.455,29.4721,15600.0
2014-05-09 12:00:00,34.38,34.41,34.38,34.38,9800.0,29.4636,29.4893,29.4636,29.4636,9800.0
2014-05-09 12:05:00,34.38,34.4,34.35,34.4,18600.0,29.4636,29.4807,29.4379,29.4807,18600.0
2014-05-09 12:10:00,34.4,34.45,34.4,34.45,14400.0,29.4807,29.5236,29.4807,29.5236,14400.0
2014-05-09 12:15:00,34.45,34.49,34.45,34.48,13000.0,29.5236,29.5578,29.5236,29.5493,13000.0
2014-05-09 12:20:00,34.49,34.5,34.47,34.47,16000.0,29.5578,29.5664,29.5407,29.5407,16000.0
2014-05-09 12:25:00,34.48,34.49,34.46,34.49,26400.0,29.5493,29.5578,29.5321,29.5578,26400.0
2014-05-09 12:30:00,34.48,34.5,34.48,34.5,15800.0,29.5493,29.5664,29.5493,29.5664,15800.0
2014-05-09 12:35:00,34.51,34.6,34.5,34.59,28400.0,29.575,29.6521,29.5664,29.6435,28400.0
2014-05-09 12:40:00,34.59,34.62,34.58,34.6,44400.0,29.6435,29.6692,29.635,29.6521,44400.0
2014-05-09 12:45:00,34.6,34.62,34.59,34.62,14200.0,29.6521,29.6692,29.6435,29.6692,14200.0
2014-05-09 12:50:00,34.62,34.63,34.6,34.61,8800.0,29.6692,29.6778,29.6521,29.6607,8800.0
2014-05-09 12:55:00,34.61,34.63,34.6,34.61,12200.0,29.6607,29.6778,29.6521,29.6607,12200.0
2014-05-09 13:00:00,34.6,34.64,34.6,34.64,13000.0,29.6521,29.6864,29.6521,29.6864,13000.0
2014-05-09 13:05:00,34.63,34.64,34.62,34.63,7800.0,29.6778,29.6864,29.6692,29.6778,7800.0
2014-05-09 13:10:00,34.63,34.63,34.6,34.6,25600.0,29.6778,29.6778,29.6521,29.6521,25600.0
2014-05-09 13:15:00,34.61,34.61,34.59,34.59,6000.0,29.6607,29.6607,29.6435,29.6435,6000.0
2014-05-09 13:20:00,34.59,34.6,34.57,34.59,19400.0,29.6435,29.6521,29.6264,29.6435,19400.0
2014-05-09 13:25:00,34.6,34.6,34.58,34.6,7800.0,29.6521,29.6521,29.635,29.6521,7800.0
2014-05-09 13:30:00,34.6,34.62,34.58,34.58,13400.0,29.6521,29.6692,29.635,29.635,13400.0
2014-05-09 13:35:00,34.58,34.6,34.58,34.6,10000.0,29.635,29.6521,29.635,29.6521,10000.0
2014-05-09 13:40:00,34.6,34.6,34.55,34.57,20000.0,29.6521,29.6521,29.6093,29.6264,20000.0
2014-05-09 13:45:00,34.58,34.6,34.56,34.59,32200.0,29.635,29.6521,29.6178,29.6435,32200.0
2014-05-09 13:50:00,34.59,34.61,34.57,34.6,16400.0,29.6435,29.6607,29.6264,29.6521,16400.0
2014-05-09 13:55:00,34.6,34.6,34.57,34.57,14800.0,29.6521,29.6521,29.6264,29.6264,14800.0
2014-05-09 14:00:00,34.56,34.58,34.52,34.56,30600.0,29.6178,29.635,29.5835,29.6178,30600.0
2014-05-09 14:05:00,34.57,34.57,34.52,34.52,35800.0,29.6264,29.6264,29.5835,29.5835,35800.0
2014-05-09 14:10:00,34.52,34.53,34.5,34.5,18600.0,29.5835,29.5921,29.5664,29.5664,18600.0
2014-05-09 14:15:00,34.51,34.51,34.44,34.45,16000.0,29.575,29.575,29.515,29.5236,16000.0
2014-05-09 14:20:00,34.45,34.45,34.42,34.44,27200.0,29.5236,29.5236,29.4978,29.515,27200.0
2014-05-09 14:25:00,34.43,34.46,34.42,34.45,97400.0,29.5064,29.5321,29.4978,29.5236,97400.0
2014-05-09 14:30:00,34.46,34.51,34.45,34.5,107200.0,29.5321,29.575,29.5236,29.5664,107200.0
2014-05-09 14:35:00,34.5,34.51,34.49,34.5,33600.0,29.5664,29.575,29.5578,29.5664,33600.0
2014-05-09 14:40:00,34.51,34.52,34.48,34.48,15000.0,29.575,29.5835,29.5493,29.5493,15000.0
2014-05-09 14:45:00,34.49,34.54,34.49,34.52,18000.0,29.5578,29.6007,29.5578,29.5835,18000.0
2014-05-09 14:50:00,34.53,34.53,34.5,34.51,22000.0,29.5921,29.5921,29.5664,29.575,22000.0
2014-05-09 14:55:00,34.52,34.58,34.52,34.55,20000.0,29.5835,29.635,29.5835,29.6093,20000.0
2014-05-09 15:00:00,34.56,34.58,34.55,34.56,60000.0,29.6178,29.635,29.6093,29.6178,60000.0
2014-05-09 15:05:00,34.56,34.57,34.56,34.56,27200.0,29.6178,29.6264,29.6178,29.6178,27200.0
2014-05-09 15:10:00,34.56,34.57,34.55,34.55,15000.0,29.6178,29.6264,29.6093,29.6093,15000.0
2014-05-09 15:15:00,34.55,34.55,34.52,34.52,19800.0,29.6093,29.6093,29.5835,29.5835,19800.0
2014-05-09 15:20:00,34.54,34.54,34.51,34.51,25000.0,29.6007,29.6007,29.575,29.575,25000.0
2014-05-09 15:25:00,34.51,34.52,34.51,34.52,27800.0,29.575,29.5835,29.575,29.5835,27800.0
2014-05-09 15:30:00,34.51,34.55,34.5,34.54,79600.0,29.575,29.6093,29.5664,29.6007,79600.0
2014-05-09 15:35:00,34.54,34.6,34.54,34.6,26200.0,29.6007,29.6521,29.6007,29.6521,26200.0
2014-05-09 15:40:00,34.6,34.6,34.59,34.59,33200.0,29.6521,29.6521,29.6435,29.6435,33200.0
2014-05-09 15:45:00,34.59,34.6,34.59,34.6,39000.0,29.6435,29.6521,29.6435,29.6521,39000.0
2014-05-09 15:50:00,34.6,34.6,34.58,34.59,106000.0,29.6521,29.6521,29.635,29.6435,106000.0
2014-05-09 15:55:00,34.59,34.6,34.56,34.58,177200.0,29.6435,29.6521,29.6178,29.635,177200.0
2014-05-12 09:30:00,34.6,34.85,34.6,34.82,84600.0,29.6521,29.8664,29.6521,29.8406,84600.0
2014-05-12 09:35:00,34.8,34.96,34.79,34.94,37400.0,29.8235,29.9606,29.8149,29.9435,37400.0
2014-05-12 09:40:00,34.95,35.05,34.92,35.01,42800.0,29.9521,30.0378,29.9263,30.0035,42800.0
2014-05-12 09:45:00,35.02,35.05,34.96,34.98,67000.0,30.012,30.0378,29.9606,29.9778,67000.0
2014-05-12 09:50:00,34.96,34.98,34.93,34.95,33200.0,29.9606,29.9778,29.9349,29.9521,33200.0
2014-05-12 09:55:00,34.96,34.99,34.94,34.99,83600.0,29.9606,29.9863,29.9435,29.9863,83600.0
2014-05-12 10:00:00,34.99,35.02,34.96,34.98,51200.0,29.9863,30.012,29.9606,29.9778,51200.0
2014-05-12 10:05:00,34.98,34.98,34.88,34.88,44200.0,29.9778,29.9778,29.8921,29.8921,44200.0
2014-05-12 10:10:00,34.87,34.88,34.84,34.85,26600.0,29.8835,29.8921,29.8578,29.8664,26600.0
2014-05-12 10:15:00,34.85,34.91,34.85,34.91,33600.0,29.8664,29.9178,29.8664,29.9178,33600.0
2014-05-12 10:20:00,34.91,34.92,34.85,34.86,19800.0,29.9178,29.9263,29.8664,29.8749,19800.0
2014-05-12 10:25:00,34.87,34.88,34.85,34.87,25400.0,29.8835,29.8921,29.8664,29.8835,25400.0
2014-05-12 10:30:00,34.87,34.9,34.87,34.9,22800.0,29.8835,29.9092,29.8835,29.9092,22800.0
2014-05-12 10:35:00,34.9,34.9,34.88,34.88,20200.0,29.9092,29.9092,29.8921,29.8921,20200.0
2014-05-12 10:40:00,34.88,34.9,34.86,34.86,19200.0,29.8921,29.9092,29.8749,29.8749,19200.0
2014-05-12 10:45:00,34.87,34.91,34.87,34.9,48000.0,29.8835,29.9178,29.8835,29.9092,48000.0
2014-05-12 10:50:00,34.9,34.9,34.87,34.87,8000.0,29.9092,29.9092,29.8835,29.8835,8000.0
2014-05-12 10:55:00,34.87,34.88,34.86,34.88,7000.0,29.8835,29.8921,29.8749,29.8921,7000.0
2014-05-12 11:00:00,34.9,34.91,34.88,34.91,10200.0,29.9092,29.9178,29.8921,29.9178,10200.0
2014-05-12 11:05:00,34.91,34.92,34.9,34.92,13600.0,29.9178,29.9263,29.9092,29.9263,13600.0
2014-05-12 11:10:00,34.92,34.94,34.92,34.93,13600.0,29.9263,29.9435,29.9263,29.9349,13600.0
2014-05-12 11:15:00,34.93,34.96,34.93,34.95,6200.0,29.9349,29.9606,29.9349,29.9521,6200.0
2014-05-12 11:20:00,34.96,34.96,34.94,34.95,9400.0,29.9606,29.9606,29.9435,29.9521,9400.0
2014-05-12 11:25:00,34.94,34.95,34.93,34.95,11600.0,29.9435,29.9521,29.9349,29.9521,11600.0
2014-05-12 11:30:00,34.95,34.98,34.95,34.98,7400.0,29.9521,29.9778,29.9521,29.9778,7400.0
2014-05-12 11:35:00,34.98,34.98,34.96,34.96,23800.0,29.9778,29.9778,29.9606,29.9606,23800.0
2014-05-12 11:40:00,34.96,34.98,34.95,34.97,19800.0,29.9606,29.9778,29.9521,29.9692,19800.0
2014-05-12 11:45:00,34.97,34.99,34.95,34.95,19400.0,29.9692,29.9863,29.9521,29.9521,19400.0
2014-05-12 11:50:00,34.94,34.95,34.92,34.92,15200.0,29.9435,29.9521,29.9263,29.9263,15200.0
2014-05-12 11:55:00,34.91,34.92,34.85,34.85,28000.0,29.9178,29.9263,29.8664,29.8664,28000.0
2014-05-12 12:00:00,34.85,34.86,34.85,34.86,16600.0,29.8664,29.8749,29.8664,29.8749,16600.0
2014-05-12 12:05:00,34.87,34.9,34.86,34.9,12800.0,29.8835,29.9092,29.8749,29.9092,12800.0
2014-05-12 12:10:00,34.88,34.89,34.87,34.88,10000.0,29.8921,29.9006,29.8835,29.8921,10000.0
2014-05-12 12:15:00,34.89,34.9,34.88,34.89,6800.0,29.9006,29.9092,29.8921,29.9006,6800.0
2014-05-12 12:20:00,34.9,34.92,34.9,34.91,27000.0,29.9092,29.9263,29.9092,29.9178,27000.0
2014-05-12 12:25:00,34.92,34.93,34.92,34.93,13000.0,29.9263,29.9349,29.9263,29.9349,13000.0
2014-05-12 12:30:00,34.92,34.92,34.91,34.92,6200.0,29.9263,29.9263,29.9178,29.9263,6200.0
2014-05-12 12:35:00,34.92,34.92,34.91,34.91,6600.0,29.9263,29.9263,29.9178,29.9178,6600.0
2014-05-12 12:40:00,34.91,34.91,34.87,34.87,7200.0,29.9178,29.9178,29.8835,29.8835,7200.0
2014-05-12 12:45:00,34.87,34.88,34.85,34.85,10000.0,29.8835,29.8921,29.8664,29.8664,10000.0
2014-05-12 12:50:00,34.86,34.86,34.84,34.84,32000.0,29.8749,29.8749,29.8578,29.8578,32000.0
2014-05-12 12:55:00,34.84,34.85,34.83,34.84,12600.0,29.8578,29.8664,29.8492,29.8578,12600.0
2014-05-12 13:00:00,34.83,34.84,34.82,34.83,9200.0,29.8492,29.8578,29.8406,29.8492,9200.0
2014-05-12 13:05:00,34.83,34.88,34.82,34.88,12600.0,29.8492,29.8921,29.8406,29.8921,12600.0
2014-05-12 13:10:00,34.88,34.91,34.88,34.9,3400.0,29.8921,29.9178,29.8921,29.9092,3400.0
2014-05-12 13:15:00,34.9,34.9,34.88,34.88,12000.0,29.9092,29.9092,29.8921,29.8921,12000.0
2014-05-12 13:20:00,34.88,34.88,34.86,34.86,6200.0,29.8921,29.8921,29.8749,29.8749,6200.0
2014-05-12 13:25:00,34.87,34.88,34.86,34.87,28600.0,29.8835,29.8921,29.8749,29.8835,28600.0
2014-05-12 13:30:00,34.88,34.88,34.85,34.86,20600.0,29.8921,29.8921,29.8664,29.8749,20600.0
2014-05-12 13:35:00,34.86,34.87,34.85,34.85,20400.0,29.8749,29.8835,29.8664,29.8664,20400.0
2014-05-12 13:40:00,34.85,34.86,34.83,34.84,23600.0,29.8664,29.8749,29.8492,29.8578,23600.0
2014-05-12 13:45:00,34.83,34.83,34.8,34.81,26000.0,29.8492,29.8492,29.8235,29.8321,26000.0
2014-05-12 13:50:00,34.81,34.82,34.78,34.8,41400.0,29.8321,29.8406,29.8064,29.8235,41400.0
2014-05-12 13:55:00,34.8,34.81,34.8,34.8,11800.0,29.8235,29.8321,29.8235,29.8235,11800.0
2014-05-12 14:00:00,34.8,34.8,34.8,34.8,4200.0,29.8235,29.8235,29.8235,29.8235,4200.0
2014-05-12 14:05:00,34.81,34.81,34.77,34.81,27000.0,29.8321,29.8321,29.7978,29.8321,27000.0
2014-05-12 14:10:00,34.8,34.83,34.8,34.81,27000.0,29.8235,29.8492,29.8235,29.8321,27000.0
2014-05-12 14:15:00,34.81,34.81,34.79,34.79,17400.0,29.8321,29.8321,29.8149,29.8149,17400.0
2014-05-12 14:20:00,34.79,34.8,34.77,34.78,33200.0,29.8149,29.8235,29.7978,29.8064,33200.0
2014-05-12 14:25:00,34.78,34.78,34.77,34.77,5600.0,29.8064,29.8064,29.7978,29.7978,5600.0
2014-05-12 14:30:00,34.77,34.8,34.77,34.8,32600.0,29.7978,29.8235,29.7978,29.8235,32600.0
2014-05-12 14:35:00,34.79,34.79,34.76,34.78,19000.0,29.8149,29.8149,29.7892,29.8064,19000.0
2014-05-12 14:40:00,34.77,34.78,34.76,34.76,17600.0,29.7978,29.8064,29.7892,29.7892,17600.0
2014-05-12 14:45:00,34.76,34.76,34.73,34.74,50200.0,29.7892,29.7892,29.7635,29.7721,50200.0
2014-05-12 14:50:00,34.74,34.74,34.73,34.74,26800.0,29.7721,29.7721,29.7635,29.7721,26800.0
2014-05-12 14:55:00,34.74,34.75,34.73,34.74,47000.0,29.7721,29.7807,29.7635,29.7721,47000.0
2014-05-12 15:00:00,34.74,34.74,34.73,34.74,42400.0,29.7721,29.7721,29.7635,29.7721,42400.0
2014-05-12 15:05:00,34.74,34.74,34.73,34.74,52200.0,29.7721,29.7721,29.7635,29.7721,52200.0
2014-05-12 15:10:00,34.74,34.74,34.73,34.74,29200.0,29.7721,29.7721,29.7635,29.7721,29200.0
2014-05-12 15:15:00,34.74,34.78,34.74,34.78,21200.0,29.7721,29.8064,29.7721,29.8064,21200.0
2014-05-12 15:20:00,34.79,34.8,34.78,34.79,9800.0,29.8149,29.8235,29.8064,29.8149,9800.0
2014-05-12 15:25:00,34.79,34.81,34.79,34.81,24200.0,29.8149,29.8321,29.8149,29.8321,24200.0
2014-05-12 15:30:00,34.8,34.81,34.79,34.81,18000.0,29.8235,29.8321,29.8149,29.8321,18000.0
2014-05-12 15:35:00,34.8,34.83,34.8,34.83,31600.0,29.8235,29.8492,29.8235,29.8492,31600.0
2014-05-12 15:40:00,34.83,34.84,34.82,34.83,34600.0,29.8492,29.8578,29.8406,29.8492,34600.0
2014-05-12 15:45:00,34.83,34.83,34.79,34.79,49400.0,29.8492,29.8492,29.8149,29.8149,49400.0
2014-05-12 15:50:00,34.8,34.82,34.8,34.82,98200.0,29.8235,29.8406,29.8235,29.8406,98200.0
2014-05-12 15:55:00,34.82,34.85,34.8,34.83,243800.0,29.8406,29.8664,29.8235,29.8492,243800.0
2014-05-13 09:30:00,34.71,34.72,34.6,34.66,73200.0,29.7464,29.7549,29.6521,29.7035,73200.0
2014-05-13 09:35:00,34.66,34.66,34.59,34.6,29000.0,29.7035,29.7035,29.6435,29.6521,29000.0
2014-05-13 09:40:00,34.62,34.73,34.62,34.72,54000.0,29.6692,29.7635,29.6692,29.7549,54000.0
2014-05-13 09:45:00,34.71,34.8,34.71,34.8,49800.0,29.7464,29.8235,29.7464,29.8235,49800.0
2014-05-13 09:50:00,34.79,34.82,34.75,34.79,34400.0,29.8149,29.8406,29.7807,29.8149,34400.0
2014-05-13 09:55:00,34.79,34.82,34.77,34.81,39400.0,29.8149,29.8406,29.7978,29.8321,39400.0
2014-05-13 10:00:00,34.81,34.84,34.8,34.84,31600.0,29.8321,29.8578,29.8235,29.8578,31600.0
2014-05-13 10:05:00,34.84,34.86,34.82,34.83,27400.0,29.8578,29.8749,29.8406,29.8492,27400.0
2014-05-13 10:10:00,34.83,34.83,34.81,34.82,17000.0,29.8492,29.8492,29.8321,29.8406,17000.0
2014-05-13 10:15:00,34.81,34.82,34.79,34.8,19400.0,29.8321,29.8406,29.8149,29.8235,19400.0
2014-05-13 10:20:00,34.8,34.83,34.8,34.83,24200.0,29.8235,29.8492,29.8235,29.8492,24200.0
2014-05-13 10:25:00,34.83,34.84,34.82,34.83,25000.0,29.8492,29.8578,29.8406,29.8492,25000.0
2014-05-13 10:30:00,34.84,34.84,34.82,34.83,11600.0,29.8578,29.8578,29.8406,29.8492,11600.0
2014-05-13 10:35:00,34.83,34.83,34.82,34.83,22800.0,29.8492,29.8492,29.8406,29.8492,22800.0
2014-05-13 10:40:00,34.82,34.83,34.81,34.83,27400.0,29.8406,29.8492,29.8321,29.8492,27400.0
2014-05-13 10:45:00,34.81,34.81,34.77,34.79,8800.0,29.8321,29.8321,29.7978,29.8149,8800.0
2014-05-13 10:50:00,34.79,34.8,34.77,34.77,14200.0,29.8149,29.8235,29.7978,29.7978,14200.0
2014-05-13 10:55:00,34.77,34.78,34.72,34.72,35400.0,29.7978,29.8064,29.7549,29.7549,35400.0
2014-05-13 11:00:00,34.73,34.74,34.72,34.74,15200.0,29.7635,29.7721,29.7549,29.7721,15200.0
2014-05-13 11:05:00,34.75,34.77,34.74,34.77,13000.0,29.7807,29.7978,29.7721,29.7978,13000.0
2014-05-13 11:10:00,34.77,34.8,34.77,34.8,12200.0,29.7978,29.8235,29.7978,29.8235,12200.0
2014-05-13 11:15:00,34.8,34.8,34.77,34.77,33800.0,29.8235,29.8235,29.7978,29.7978,33800.0
2014-05-13 11:20:00,34.77,34.79,34.77,34.77,66400.0,29.7978,29.8149,29.7978,29.7978,66400.0
2014-05-13 11:25:00,34.77,34.8,34.77,34.79,31000.0,29.7978,29.8235,29.7978,29.8149,31000.0
2014-05-13 11:30:00,34.8,34.8,34.77,34.77,20200.0,29.8235,29.8235,29.7978,29.7978,20200.0
2014-05-13 11:35:00,34.78,34.8,34.74,34.77,35600.0,29.8064,29.8235,29.7721,29.7978,35600.0
2014-05-13 11:40:00,34.77,34.77,34.76,34.76,19800.0,29.7978,29.7978,29.7892,29.7892,19800.0
2014-05-13 11:45:00,34.76,34.76,34.73,34.74,15200.0,29.7892,29.7892,29.7635,29.7721,15200.0
2014-05-13 11:50:00,34.74,34.77,34.74,34.76,21400.0,29.7721,29.7978,29.7721,29.7892,21400.0
2014-05-13 11:55:00,34.76,34.79,34.76,34.77,27000.0,29.7892,29.8149,29.7892,29.7978,27000.0
2014-05-13 12:00:00,34.77,34.77,34.74,34.76,18000.0,29.7978,29.7978,29.7721,29.7892,18000.0
2014-05-13 12:05:00,34.76,34.79,34.76,34.76,14400.0,29.7892,29.8149,29.7892,29.7892,14400.0
2014-05-13 12:10:00,34.76,34.76,34.73,34.76,27400.0,29.7892,29.7892,29.7635,29.7892,27400.0
2014-05-13 12:15:00,34.76,34.77,34.75,34.76,9400.0,29.7892,29.7978,29.7807,29.7892,9400.0
2014-05-13 12:20:00,34.76,34.77,34.74,34.74,8400.0,29.7892,29.7978,29.7721,29.7721,8400.0
2014-05-13 12:25:00,34.73,34.74,34.73,34.73,8400.0,29.7635,29.7721,29.7635,29.7635,8400.0
2014-05-13 12:30:00,34.73,34.74,34.72,34.72,11800.0,29.7635,29.7721,29.7549,29.7549,11800.0
2014-05-13 12:35:00,34.73,34.74,34.72,34.72,9600.0,29.7635,29.7721,29.7549,29.7549,9600.0
2014-05-13 12:40:00,34.71,34.73,34.71,34.73,12800.0,29.7464,29.7635,29.7464,29.7635,12800.0
2014-05-13 12:45:00,34.72,34.74,34.72,34.73,9600.0,29.7549,29.7721,29.7549,29.7635,9600.0
2014-05-13 12:50:00,34.73,34.74,34.72,34.72,11800.0,29.7635,29.7721,29.7549,29.7549,11800.0
2014-05-13 12:55:00,34.72,34.73,34.72,34.72,5800.0,29.7549,29.7635,29.7549,29.7549,5800.0
2014-05-13 13:00:00,34.72,34.73,34.72,34.72,4600.0,29.7549,29.7635,29.7549,29.7549,4600.0
2014-05-13 13:05:00,34.72,34.73,34.72,34.73,15200.0,29.7549,29.7635,29.7549,29.7635,15200.0
2014-05-13 13:10:00,34.73,34.74,34.72,34.72,9600.0,29.7635,29.7721,29.7549,29.7549,9600.0
2014-05-13 13:15:00,34.72,34.74,34.71,34.74,12800.0,29.7549,29.7721,29.7464,29.7721,12800.0
2014-05-13 13:20:00,34.74,34.74,34.72,34.73,10000.0,29.7721,29.7721,29.7549,29.7635,10000.0
2014-05-13 13:25:00,34.74,34.74,34.73,34.73,10200.0,29.7721,29.7721,29.7635,29.7635,10200.0
2014-05-13 13:30:00,34.72,34.72,34.71,34.71,5600.0,29.7549,29.7549,29.7464,29.7464,5600.0
2014-05-13 13:35:00,34.72,34.74,34.71,34.71,34200.0,29.7549,29.7721,29.7464,29.7464,34200.0
2014-05-13 13:40:00,34.71,34.72,34.65,34.65,60800.0,29.7464,29.7549,29.695,29.695,60800.0
2014-05-13 13:45:00,34.65,34.71,34.61,34.7,82200.0,29.695,29.7464,29.6607,29.7378,82200.0
2014-05-13 13:50:00,34.7,34.71,34.68,34.68,13600.0,29.7378,29.7464,29.7207,29.7207,13600.0
2014-05-13 13:55:00,34.68,34.71,34.68,34.7,38200.0,29.7207,29.7464,29.7207,29.7378,38200.0
2014-05-13 14:00:00,34.7,34.71,34.7,34.71,14800.0,29.7378,29.7464,29.7378,29.7464,14800.0
2014-05-13 14:05:00,34.7,34.71,34.7,34.7,17200.0,29.7378,29.7464,29.7378,29.7378,17200.0
2014-05-13 14:10:00,34.71,34.72,34.7,34.72,12800.0,29.7464,29.7549,29.7378,29.7549,12800.0
2014-05-13 14:15:00,34.72,34.73,34.72,34.72,10000.0,29.7549,29.7635,29.7549,29.7549,10000.0
2014-05-13 14:20:00,34.72,34.72,34.7,34.7,16400.0,29.7549,29.7549,29.7378,29.7378,16400.0
2014-05-13 14:25:00,34.71,34.71,34.7,34.71,18400.0,29.7464,29.7464,29.7378,29.7464,18400.0
2014-05-13 14:30:00,34.71,34.74,34.7,34.74,17400.0,29.7464,29.7721,29.7378,29.7721,17400.0
2014-05-13 14:35:00,34.74,34.75,34.74,34.75,16800.0,29.7721,29.7807,29.7721,29.7807,16800.0
2014-05-13 14:40:00,34.76,34.78,34.74,34.77,23400.0,29.7892,29.8064,29.7721,29.7978,23400.0
2014-05-13 14:45:00,34.77,34.77,34.74,34.74,26000.0,29.7978,29.7978,29.7721,29.7721,26000.0
2014-05-13 14:50:00,34.73,34.74,34.71,34.71,175400.0,29.7635,29.7721,29.7464,29.7464,175400.0
2014-05-13 14:55:00,34.71,34.72,34.71,34.72,14200.0,29.7464,29.7549,29.7464,29.7549,14200.0
2014-05-13 15:00:00,34.72,34.74,34.72,34.73,11200.0,29.7549,29.7721,29.7549,29.7635,11200.0
2014-05-13 15:05:00,34.74,34.74,34.7,34.71,14000.0,29.7721,29.7721,29.7378,29.7464,14000.0
2014-05-13 15:10:00,34.7,34.74,34.7,34.71,139000.0,29.7378,29.7721,29.7378,29.7464,139000.0
2014-05-13 15:15:00,34.7,34.7,34.68,34.68,24800.0,29.7378,29.7378,29.7207,29.7207,24800.0
2014-05-13 15:20:00,34.68,34.69,34.68,34.68,70800.0,29.7207,29.7292,29.7207,29.7207,70800.0
2014-05-13 15:25:00,34.68,34.68,34.67,34.68,53200.0,29.7207,29.7207,29.7121,29.7207,53200.0
2014-05-13 15:30:00,34.68,34.69,34.68,34.68,43400.0,29.7207,29.7292,29.7207,29.7207,43400.0
2014-05-13 15:35:00,34.68,34.69,34.68,34.68,48800.0,29.7207,29.7292,29.7207,29.7207,48800.0
2014-05-13 15:40:00,34.68,34.68,34.66,34.66,56800.0,29.7207,29.7207,29.7035,29.7035,56800.0
2014-05-13 15:45:00,34.66,34.67,34.62,34.63,122800.0,29.7035,29.7121,29.6692,29.6778,122800.0
2014-05-13 15:50:00,34.63,34.63,34.58,34.58,167200.0,29.6778,29.6778,29.635,29.635,167200.0
2014-05-13 15:55:00,34.58,34.59,34.56,34.58,250400.0,29.635,29.6435,29.6178,29.635,250400.0
2014-05-14 09:30:00,34.57,34.58,34.44,34.49,63400.0,29.6264,29.635,29.515,29.5578,63400.0
2014-05-14 09:35:00,34.52,34.64,34.49,34.61,36400.0,29.5835,29.6864,29.5578,29.6607,36400.0
2014-05-14 09:40:00,34.6,34.62,34.55,34.58,29200.0,29.6521,29.6692,29.6093,29.635,29200.0
2014-05-14 09:45:00,34.56,34.63,34.56,34.56,31000.0,29.6178,29.6778,29.6178,29.6178,31000.0
2014-05-14 09:50:00,34.55,34.61,34.55,34.6,28000.0,29.6093,29.6607,29.6093,29.6521,28000.0
2014-05-14 09:55:00,34.6,34.62,34.56,34.61,23800.0,29.6521,29.6692,29.6178,29.6607,23800.0
2014-05-14 10:00:00,34.62,34.67,34.62,34.63,18800.0,29.6692,29.7121,29.6692,29.6778,18800.0
2014-05-14 10:05:00,34.65,34.66,34.59,34.6,19800.0,29.695,29.7035,29.6435,29.6521,19800.0
2014-05-14 10:10:00,34.59,34.61,34.57,34.59,20400.0,29.6435,29.6607,29.6264,29.6435,20400.0
2014-05-14 10:15:00,34.61,34.61,34.52,34.52,23200.0,29.6607,29.6607,29.5835,29.5835,23200.0
2014-05-14 10:20:00,34.52,34.57,34.5,34.57,37800.0,29.5835,29.6264,29.5664,29.6264,37800.0
2014-05-14 10:25:00,34.57,34.59,34.55,34.56,16200.0,29.6264,29.6435,29.6093,29.6178,16200.0
2014-05-14 10:30:00,34.56,34.57,34.54,34.56,12000.0,29.6178,29.6264,29.6007,29.6178,12000.0
2014-05-14 10:35:00,34.57,34.61,34.56,34.6,97000.0,29.6264,29.6607,29.6178,29.6521,97000.0
2014-05-14 10:40:00,34.6,34.67,34.6,34.67,101000.0,29.6521,29.7121,29.6521,29.7121,101000.0
2014-05-14 10:45:00,34.67,34.74,34.66,34.73,82000.0,29.7121,29.7721,29.7035,29.7635,82000.0
2014-05-14 10:50:00,34.73,34.76,34.73,34.73,34800.0,29.7635,29.7892,29.7635,29.7635,34800.0
2014-05-14 10:55:00,34.73,34.73,34.65,34.65,26800.0,29.7635,29.7635,29.695,29.695,26800.0
2014-05-14 11:00:00,34.66,34.66,34.6,34.61,46800.0,29.7035,29.7035,29.6521,29.6607,46800.0
2014-05-14 11:05:00,34.6,34.61,34.58,34.6,37200.0,29.6521,29.6607,29.635,29.6521,37200.0
2014-05-14 11:10:00,34.6,34.65,34.6,34.65,31400.0,29.6521,29.695,29.6521,29.695,31400.0
2014-05-14 11:15:00,34.65,34.68,34.64,34.67,50800.0,29.695,29.7207,29.6864,29.7121,50800.0
2014-05-14 11:20:00,34.66,34.7,34.66,34.7,24400.0,29.7035,29.7378,29.7035,29.7378,24400.0
2014-05-14 11:25:00,34.69,34.71,34.69,34.7,33800.0,29.7292,29.7464,29.7292,29.7378,33800.0
2014-05-14 11:30:00,34.69,34.69,34.65,34.65,42400.0,29.7292,29.7292,29.695,29.695,42400.0
2014-05-14 11:35:00,34.65,34.66,34.64,34.65,33000.0,29.695,29.7035,29.6864,29.695,33000.0
2014-05-14 11:40:00,34.65,34.66,34.63,34.65,24800.0,29.695,29.7035,29.6778,29.695,24800.0
2014-05-14 11:45:00,34.65,34.65,34.63,34.63,49400.0,29.695,29.695,29.6778,29.6778,49400.0
2014-05-14 11:50:00,34.63,34.63,34.63,34.63,24200.0,29.6778,29.6778,29.6778,29.6778,24200.0
2014-05-14 11:55:00,34.63,34.63,34.6,34.6,51800.0,29.6778,29.6778,29.6521,29.6521,51800.0
2014-05-14 12:00:00,34.6,34.63,34.6,34.62,20600.0,29.6521,29.6778,29.6521,29.6692,20600.0
2014-05-14 12:05:00,34.63,34.63,34.62,34.62,35200.0,29.6778,29.6778,29.6692,29.6692,35200.0
2014-05-14 12:10:00,34.63,34.65,34.63,34.65,16200.0,29.6778,29.695,29.6778,29.695,16200.0
2014-05-14 12:15:00,34.64,34.64,34.62,34.62,27400.0,29.6864,29.6864,29.6692,29.6692,27400.0
2014-05-14 12:20:00,34.61,34.62,34.6,34.61,21000.0,29.6607,29.6692,29.6521,29.6607,21000.0
2014-05-14 12:25:00,34.61,34.61,34.6,34.6,11400.0,29.6607,29.6607,29.6521,29.6521,11400.0
2014-05-14 12:30:00,34.6,34.61,34.6,34.61,16800.0,29.6521,29.6607,29.6521,29.6607,16800.0
2014-05-14 12:35:00,34.62,34.63,34.61,34.63,14600.0,29.6692,29.6778,29.6607,29.6778,14600.0
2014-05-14 12:40:00,34.62,34.64,34.62,34.63,15800.0,29.6692,29.6864,29.6692,29.6778,15800.0
2014-05-14 12:45:00,34.63,34.63,34.62,34.62,13000.0,29.6778,29.6778,29.6692,29.6692,13000.0
2014-05-14 12:50:00,34.62,34.63,34.6,34.6,21200.0,29.6692,29.6778,29.6521,29.6521,21200.0
2014-05-14 12:55:00,34.6,34.6,34.6,34.6,18000.0,29.6521,29.6521,29.6521,29.6521,18000.0
2014-05-14 13:00:00,34.6,34.66,34.6,34.65,19600.0,29.6521,29.7035,29.6521,29.695,19600.0
2014-05-14 13:05:00,34.65,34.65,34.64,34.65,18000.0,29.695,29.695,29.6864,29.695,18000.0
2014-05-14 13:10:00,34.65,34.65,34.6,34.6,36000.0,29.695,29.695,29.6521,29.6521,36000.0
2014-05-14 13:15:00,34.61,34.61,34.57,34.6,60000.0,29.6607,29.6607,29.6264,29.6521,60000.0
2014-05-14 13:20:00,34.6,34.6,34.58,34.6,20200.0,29.6521,29.6521,29.635,29.6521,20200.0
2014-05-14 13:25:00,34.6,34.6,34.6,34.6,7600.0,29.6521,29.6521,29.6521,29.6521,7600.0
2014-05-14 13:30:00,34.6,34.6,34.6,34.6,9200.0,29.6521,29.6521,29.6521,29.6521,9200.0
2014-05-14 13:35:00,34.6,34.6,34.6,34.6,20200.0,29.6521,29.6521,29.6521,29.6521,20200.0
2014-05-14 13:40:00,34.6,34.6,34.59,34.6,18400.0,29.6521,29.6521,29.6435,29.6521,18400.0
2014-05-14 13:45:00,34.6,34.6,34.6,34.6,7400.0,29.6521,29.6521,29.6521,29.6521,7400.0
2014-05-14 13:50:00,34.6,34.6,34.58,34.59,28400.0,29.6521,29.6521,29.635,29.6435,28400.0
2014-05-14 13:55:00,34.59,34.59,34.59,34.59,14200.0,29.6435,29.6435,29.6435,29.6435,14200.0
2014-05-14 14:00:00,34.59,34.62,34.59,34.62,19000.0,29.6435,29.6692,29.6435,29.6692,19000.0
2014-05-14 14:05:00,34.62,34.64,34.61,34.61,21600.0,29.6692,29.6864,29.6607,29.6607,21600.0
2014-05-14 14:10:00,34.61,34.62,34.61,34.62,19000.0,29.6607,29.6692,29.6607,29.6692,19000.0
2014-05-14 14:15:00,34.62,34.62,34.61,34.62,15000.0,29.6692,29.6692,29.6607,29.6692,15000.0
2014-05-14 14:20:00,34.62,34.62,34.6,34.6,23400.0,29.6692,29.6692,29.6521,29.6521,23400.0
2014-05-14 14:25:00,34.6,34.61,34.6,34.6,31200.0,29.6521,29.6607,29.6521,29.6521,31200.0
2014-05-14 14:30:00,34.6,34.62,34.6,34.62,19600.0,29.6521,29.6692,29.6521,29.6692,19600.0
2014-05-14 14:35:00,34.62,34.62,34.6,34.61,56200.0,29.6692,29.6692,29.6521,29.6607,56200.0
2014-05-14 14:40:00,34.61,34.61,34.58,34.58,25800.0,29.6607,29.6607,29.635,29.635,25800.0
2014-05-14 14:45:00,34.58,34.6,34.55,34.56,37600.0,29.635,29.6521,29.6093,29.6178,37600.0
2014-05-14 14:50:00,34.56,34.58,34.55,34.58,24200.0,29.6178,29.635,29.6093,29.635,24200.0
2014-05-14 14:55:00,34.58,34.6,34.58,34.6,24800.0,29.635,29.6521,29.635,29.6521,24800.0
2014-05-14 15:00:00,34.6,34.6,34.58,34.59,20200.0,29.6521,29.6521,29.635,29.6435,20200.0
2014-05-14 15:05:00,34.6,34.6,34.56,34.56,31600.0,29.6521,29.6521,29.6178,29.6178,31600.0
2014-05-14 15:10:00,34.56,34.59,34.56,34.58,27000.0,29.6178,29.6435,29.6178,29.635,27000.0
2014-05-14 15:15:00,34.58,34.58,34.57,34.57,30800.0,29.635,29.635,29.6264,29.6264,30800.0
2014-05-14 15:20:00,34.58,34.58,34.57,34.58,20200.0,29.635,29.635,29.6264,29.635,20200.0
2014-05-14 15:25:00,34.58,34.6,34.58,34.6,24600.0,29.635,29.6521,29.635,29.6521,24600.0
2014-05-14 15:30:00,34.6,34.6,34.54,34.54,46800.0,29.6521,29.6521,29.6007,29.6007,46800.0
2014-05-14 15:35:00,34.54,34.55,34.52,34.53,53000.0,29.6007,29.6093,29.5835,29.5921,53000.0
2014-05-14 15:40:00,34.52,34.53,34.52,34.52,57400.0,29.5835,29.5921,29.5835,29.5835,57400.0
2014-05-14 15:45:00,34.52,34.53,34.52,34.52,49400.0,29.5835,29.5921,29.5835,29.5835,49400.0
2014-05-14 15:50:00,34.52,34.52,34.52,34.52,73000.0,29.5835,29.5835,29.5835,29.5835,73000.0
2014-05-14 15:55:00,34.52,34.52,34.51,34.51,161200.0,29.5835,29.5835,29.575,29.575,161200.0
2014-05-15 09:30:00,34.56,34.56,34.25,34.31,115800.0,29.6178,29.6178,29.3522,29.4036,115800.0
2014-05-15 09:35:00,34.31,34.34,34.25,34.27,93200.0,29.4036,29.4293,29.3522,29.3693,93200.0
2014-05-15 09:40:00,34.21,34.27,34.17,34.22,149800.0,29.3179,29.3693,29.2836,29.3264,149800.0
2014-05-15 09:45:00,34.23,34.23,34.09,34.1,77800.0,29.335,29.335,29.215,29.2236,77800.0
2014-05-15 09:50:00,34.11,34.14,34.06,34.08,45800.0,29.2322,29.2579,29.1893,29.2065,45800.0
2014-05-15 09:55:00,34.1,34.16,34.07,34.16,44000.0,29.2236,29.275,29.1979,29.275,44000.0
2014-05-15 10:00:00,34.16,34.18,34.11,34.11,61400.0,29.275,29.2922,29.2322,29.2322,61400.0
2014-05-15 10:05:00,34.1,34.15,34.08,34.09,97400.0,29.2236,29.2665,29.2065,29.215,97400.0
2014-05-15 10:10:00,34.1,34.18,34.09,34.11,46200.0,29.2236,29.2922,29.215,29.2322,46200.0
2014-05-15 10:15:00,34.11,34.18,34.08,34.17,72600.0,29.2322,29.2922,29.2065,29.2836,72600.0
2014-05-15 10:20:00,34.16,34.17,34.12,34.15,23000.0,29.275,29.2836,29.2407,29.2665,23000.0
2014-05-15 10:25:00,34.15,34.16,34.09,34.13,38200.0,29.2665,29.275,29.215,29.2493,38200.0
2014-05-15 10:30:00,34.12,34.13,34.04,34.04,22800.0,29.2407,29.2493,29.1722,29.1722,22800.0
2014-05-15 10:35:00,34.05,34.06,33.97,33.98,79200.0,29.1808,29.1893,29.1122,29.1208,79200.0
2014-05-15 10:40:00,33.98,34.1,33.97,34.1,46000.0,29.1208,29.2236,29.1122,29.2236,46000.0
2014-05-15 10:45:00,34.1,34.13,34.08,34.12,44800.0,29.2236,29.2493,29.2065,29.2407,44800.0
2014-05-15 10:50:00,34.12,34.16,34.09,34.12,54200.0,29.2407,29.275,29.215,29.2407,54200.0
2014-05-15 10:55:00,34.13,34.13,34.06,34.06,18800.0,29.2493,29.2493,29.1893,29.1893,18800.0
2014-05-15 11:00:00,34.08,34.09,33.99,33.99,25000.0,29.2065,29.215,29.1293,29.1293,25000.0
2014-05-15 11:05:00,33.99,34.03,33.97,33.97,23200.0,29.1293,29.1636,29.1122,29.1122,23200.0
2014-05-15 11:10:00,33.98,33.99,33.94,33.96,17400.0,29.1208,29.1293,29.0865,29.1036,17400.0
2014-05-15 11:15:00,33.94,33.97,33.94,33.96,40600.0,29.0865,29.1122,29.0865,29.1036,40600.0
2014-05-15 11:20:00,33.96,33.98,33.95,33.96,13000.0,29.1036,29.1208,29.0951,29.1036,13000.0
2014-05-15 11:25:00,33.97,33.99,33.93,33.96,12200.0,29.1122,29.1293,29.0779,29.1036,12200.0
2014-05-15 11:30:00,33.96,34.03,33.95,34.03,9000.0,29.1036,29.1636,29.0951,29.1636,9000.0
2014-05-15 11:35:00,34.03,34.06,34.02,34.06,18800.0,29.1636,29.1893,29.155,29.1893,18800.0
2014-05-15 11:40:00,34.06,34.06,34.0,34.01,8200.0,29.1893,29.1893,29.1379,29.1465,8200.0
2014-05-15 11:45:00,34.01,34.02,33.99,33.99,21000.0,29.1465,29.155,29.1293,29.1293,21000.0
2014-05-15 11:50:00,34.0,34.01,33.97,33.97,12600.0,29.1379,29.1465,29.1122,29.1122,12600.0
2014-05-15 11:55:00,33.96,34.0,33.95,33.99,12800.0,29.1036,29.1379,29.0951,29.1293,12800.0
2014-05-15 12:00:00,34.0,34.0,33.97,33.98,43600.0,29.1379,29.1379,29.1122,29.1208,43600.0
2014-05-15 12:05:00,33.97,33.99,33.96,33.96,54200.0,29.1122,29.1293,29.1036,29.1036,54200.0
2014-05-15 12:10:00,33.98,33.98,33.94,33.95,11200.0,29.1208,29.1208,29.0865,29.0951,11200.0
2014-05-15 12:15:00,33.95,33.95,33.91,33.92,18200.0,29.0951,29.0951,29.0608,29.0693,18200.0
2014-05-15 12:20:00,33.93,33.93,33.88,33.93,11600.0,29.0779,29.0779,29.0351,29.0779,11600.0
2014-05-15 12:25:00,33.92,33.95,33.91,33.94,9600.0,29.0693,29.0951,29.0608,29.0865,9600.0
2014-05-15 12:30:00,33.93,34.0,33.93,33.99,85200.0,29.0779,29.1379,29.0779,29.1293,85200.0
2014-05-15 12:35:00,33.99,34.02,33.99,34.01,32200.0,29.1293,29.155,29.1293,29.1465,32200.0
2014-05-15 12:40:00,34.01,34.01,33.99,34.0,16400.0,29.1465,29.1465,29.1293,29.1379,16400.0
2014-05-15 12:45:00,34.01,34.01,33.99,33.99,11800.0,29.1465,29.1465,29.1293,29.1293,11800.0
2014-05-15 12:50:00,33.99,34.03,33.97,34.01,21200.0,29.1293,29.1636,29.1122,29.1465,21200.0
2014-05-15 12:55:00,34.02,34.05,34.01,34.04,10800.0,29.155,29.1808,29.1465,29.1722,10800.0
2014-05-15 13:00:00,34.04,34.06,34.02,34.05,19200.0,29.1722,29.1893,29.155,29.1808,19200.0
2014-05-15 13:05:00,34.05,34.07,34.03,34.03,86000.0,29.1808,29.1979,29.1636,29.1636,86000.0
2014-05-15 13:10:00,34.04,34.05,34.02,34.05,5000.0,29.1722,29.1808,29.155,29.1808,5000.0
2014-05-15 13:15:00,34.06,34.07,34.03,34.04,11600.0,29.1893,29.1979,29.1636,29.1722,11600.0
2014-05-15 13:20:00,34.04,34.06,34.04,34.05,10000.0,29.1722,29.1893,29.1722,29.1808,10000.0
2014-05-15 13:25:00,34.05,34.06,34.04,34.05,14800.0,29.1808,29.1893,29.1722,29.1808,14800.0
2014-05-15 13:30:00,34.04,34.05,34.03,34.04,11200.0,29.1722,29.1808,29.1636,29.1722,11200.0
2014-05-15 13:35:00,34.05,34.05,34.02,34.02,8800.0,29.1808,29.1808,29.155,29.155,8800.0
2014-05-15 13:40:00,34.01,34.02,33.99,34.01,8400.0,29.1465,29.155,29.1293,29.1465,8400.0
2014-05-15 13:45:00,34.01,34.02,33.99,34.02,14600.0,29.1465,29.155,29.1293,29.155,14600.0
2014-05-15 13:50:00,34.02,34.06,34.02,34.06,28000.0,29.155,29.1893,29.155,29.1893,28000.0
2014-05-15 13:55:00,34.06,34.07,34.05,34.07,31800.0,29.1893,29.1979,29.1808,29.1979,31800.0
2014-05-15 14:00:00,34.07,34.11,34.06,34.11,47200.0,29.1979,29.2322,29.1893,29.2322,47200.0
2014-05-15 14:05:00,34.11,34.12,34.1,34.1,48400.0,29.2322,29.2407,29.2236,29.2236,48400.0
2014-05-15 14:10:00,34.12,34.13,34.1,34.11,24800.0,29.2407,29.2493,29.2236,29.2322,24800.0
2014-05-15 14:15:00,34.11,34.12,34.08,34.08,95400.0,29.2322,29.2407,29.2065,29.2065,95400.0
2014-05-15 14:20:00,34.08,34.1,34.05,34.1,33000.0,29.2065,29.2236,29.1808,29.2236,33000.0
2014-05-15 14:25:00,34.1,34.12,34.09,34.1,29200.0,29.2236,29.2407,29.215,29.2236,29200.0
2014-05-15 14:30:00,34.11,34.13,34.09,34.1,29800.0,29.2322,29.2493,29.215,29.2236,29800.0
2014-05-15 14:35:00,34.1,34.13,34.09,34.1,60000.0,29.2236,29.2493,29.215,29.2236,60000.0
2014-05-15 14:40:00,34.1,34.1,34.07,34.08,19800.0,29.2236,29.2236,29.1979,29.2065,19800.0
2014-05-15 14:45:00,34.07,34.1,34.06,34.1,35600.0,29.1979,29.2236,29.1893,29.2236,35600.0
2014-05-15 14:50:00,34.1,34.14,34.1,34.13,13000.0,29.2236,29.2579,29.2236,29.2493,13000.0
2014-05-15 14:55:00,34.13,34.14,34.09,34.09,27600.0,29.2493,29.2579,29.215,29.215,27600.0
2014-05-15 15:00:00,34.1,34.1,34.06,34.07,23000.0,29.2236,29.2236,29.1893,29.1979,23000.0
2014-05-15 15:05:00,34.07,34.07,34.02,34.06,20600.0,29.1979,29.1979,29.155,29.1893,20600.0
2014-05-15 15:10:00,34.06,34.09,34.05,34.08,39200.0,29.1893,29.215,29.1808,29.2065,39200.0
2014-05-15 15:15:00,34.07,34.1,34.06,34.06,33000.0,29.1979,29.2236,29.1893,29.1893,33000.0
2014-05-15 15:20:00,34.06,34.08,34.04,34.04,23600.0,29.1893,29.2065,29.1722,29.1722,23600.0
2014-05-15 15:25:00,34.04,34.07,34.04,34.07,30200.0,29.1722,29.1979,29.1722,29.1979,30200.0
2014-05-15 15:30:00,34.07,34.12,34.06,34.12,58400.0,29.1979,29.2407,29.1893,29.2407,58400.0
2014-05-15 15:35:00,34.11,34.19,34.11,34.16,89400.0,29.2322,29.3007,29.2322,29.275,89400.0
2014-05-15 15:40:00,34.16,34.19,34.16,34.18,52800.0,29.275,29.3007,29.275,29.2922,52800.0
2014-05-15 15:45:00,34.18,34.19,34.15,34.15,95000.0,29.2922,29.3007,29.2665,29.2665,95000.0
2014-05-15 15:50:00,34.16,34.19,34.15,34.19,176600.0,29.275,29.3007,29.2665,29.3007,176600.0
2014-05-15 15:55:00,34.19,34.23,34.17,34.21,306600.0,29.3007,29.335,29.2836,29.3179,306600.0
2014-05-16 09:30:00,34.24,34.64,34.24,34.54,254800.0,29.3436,29.6864,29.3436,29.6007,254800.0
2014-05-16 09:35:00,34.59,34.64,34.49,34.63,32000.0,29.6435,29.6864,29.5578,29.6778,32000.0
2014-05-16 09:40:00,34.63,34.66,34.55,34.55,23400.0,29.6778,29.7035,29.6093,29.6093,23400.0
2014-05-16 09:45:00,34.54,34.56,34.46,34.47,22400.0,29.6007,29.6178,29.5321,29.5407,22400.0
2014-05-16 09:50:00,34.5,34.59,34.5,34.56,18600.0,29.5664,29.6435,29.5664,29.6178,18600.0
2014-05-16 09:55:00,34.55,34.59,34.41,34.58,38200.0,29.6093,29.6435,29.4893,29.635,38200.0
2014-05-16 10:00:00,34.59,34.6,34.52,34.52,30400.0,29.6435,29.6521,29.5835,29.5835,30400.0
2014-05-16 10:05:00,34.52,34.54,34.45,34.49,32200.0,29.5835,29.6007,29.5236,29.5578,32200.0
2014-05-16 10:10:00,34.49,34.49,34.46,34.47,29800.0,29.5578,29.5578,29.5321,29.5407,29800.0
2014-05-16 10:15:00,34.49,34.49,34.45,34.45,38000.0,29.5578,29.5578,29.5236,29.5236,38000.0
2014-05-16 10:20:00,34.44,34.49,34.41,34.45,15000.0,29.515,29.5578,29.4893,29.5236,15000.0
2014-05-16 10:25:00,34.46,34.48,34.44,34.48,15400.0,29.5321,29.5493,29.515,29.5493,15400.0
2014-05-16 10:30:00,34.47,34.49,34.44,34.48,5200.0,29.5407,29.5578,29.515,29.5493,5200.0
2014-05-16 10:35:00,34.49,34.53,34.48,34.5,8000.0,29.5578,29.5921,29.5493,29.5664,8000.0
2014-05-16 10:40:00,34.52,34.57,34.52,34.55,10000.0,29.5835,29.6264,29.5835,29.6093,10000.0
2014-05-16 10:45:00,34.55,34.59,34.55,34.58,20200.0,29.6093,29.6435,29.6093,29.635,20200.0
2014-05-16 10:50:00,34.59,34.6,34.58,34.6,16200.0,29.6435,29.6521,29.635,29.6521,16200.0
2014-05-16 10:55:00,34.6,34.6,34.57,34.57,23600.0,29.6521,29.6521,29.6264,29.6264,23600.0
2014-05-16 11:00:00,34.57,34.6,34.56,34.58,13200.0,29.6264,29.6521,29.6178,29.635,13200.0
2014-05-16 11:05:00,34.58,34.6,34.58,34.59,16400.0,29.635,29.6521,29.635,29.6435,16400.0
2014-05-16 11:10:00,34.6,34.6,34.58,34.6,8400.0,29.6521,29.6521,29.635,29.6521,8400.0
2014-05-16 11:15:00,34.59,34.6,34.58,34.58,15200.0,29.6435,29.6521,29.635,29.635,15200.0
2014-05-16 11:20:00,34.58,34.6,34.56,34.6,18000.0,29.635,29.6521,29.6178,29.6521,18000.0
2014-05-16 11:25:00,34.6,34.6,34.58,34.59,7600.0,29.6521,29.6521,29.635,29.6435,7600.0
2014-05-16 11:30:00,34.59,34.6,34.59,34.59,37600.0,29.6435,29.6521,29.6435,29.6435,37600.0
2014-05-16 11:35:00,34.59,34.6,34.57,34.57,11800.0,29.6435,29.6521,29.6264,29.6264,11800.0
2014-05-16 11:40:00,34.56,34.56,34.52,34.52,8600.0,29.6178,29.6178,29.5835,29.5835,8600.0
2014-05-16 11:45:00,34.52,34.57,34.52,34.56,17000.0,29.5835,29.6264,29.5835,29.6178,17000.0
2014-05-16 11:50:00,34.56,34.6,34.56,34.58,24800.0,29.6178,29.6521,29.6178,29.635,24800.0
2014-05-16 11:55:00,34.57,34.6,34.57,34.59,31400.0,29.6264,29.6521,29.6264,29.6435,31400.0
2014-05-16 12:00:00,34.59,34.6,34.57,34.6,14800.0,29.6435,29.6521,29.6264,29.6521,14800.0
2014-05-16 12:05:00,34.6,34.6,34.57,34.57,10200.0,29.6521,29.6521,29.6264,29.6264,10200.0
2014-05-16 12:10:00,34.58,34.6,34.57,34.58,14200.0,29.635,29.6521,29.6264,29.635,14200.0
2014-05-16 12:15:00,34.58,34.59,34.56,34.56,6600.0,29.635,29.6435,29.6178,29.6178,6600.0
2014-05-16 12:20:00,34.56,34.56,34.54,34.54,6600.0,29.6178,29.6178,29.6007,29.6007,6600.0
2014-05-16 12:25:00,34.52,34.54,34.52,34.54,6800.0,29.5835,29.6007,29.5835,29.6007,6800.0
2014-05-16 12:30:00,34.52,34.53,34.51,34.52,4800.0,29.5835,29.5921,29.575,29.5835,4800.0
2014-05-16 12:35:00,34.54,34.54,34.51,34.51,3600.0,29.6007,29.6007,29.575,29.575,3600.0
2014-05-16 12:40:00,34.51,34.51,34.49,34.5,13600.0,29.575,29.575,29.5578,29.5664,13600.0
2014-05-16 12:45:00,34.5,34.5,34.47,34.47,10200.0,29.5664,29.5664,29.5407,29.5407,10200.0
2014-05-16 12:50:00,34.49,34.49,34.46,34.49,8600.0,29.5578,29.5578,29.5321,29.5578,8600.0
2014-05-16 12:55:00,34.49,34.49,34.49,34.49,10600.0,29.5578,29.5578,29.5578,29.5578,10600.0
2014-05-16 13:00:00,34.49,34.49,34.45,34.46,10000.0,29.5578,29.5578,29.5236,29.5321,10000.0
2014-05-16 13:05:00,34.45,34.48,34.44,34.48,6200.0,29.5236,29.5493,29.515,29.5493,6200.0
2014-05-16 13:10:00,34.48,34.5,34.48,34.5,11400.0,29.5493,29.5664,29.5493,29.5664,11400.0
2014-05-16 13:15:00,34.51,34.54,34.51,34.52,14600.0,29.575,29.6007,29.575,29.5835,14600.0
2014-05-16 13:20:00,34.52,34.53,34.52,34.53,9800.0,29.5835,29.5921,29.5835,29.5921,9800.0
2014-05-16 13:25:00,34.54,34.55,34.53,34.55,9800.0,29.6007,29.6093,29.5921,29.6093,9800.0
2014-05-16 13:30:00,34.54,34.6,34.54,34.6,27600.0,29.6007,29.6521,29.6007,29.6521,27600.0
2014-05-16 13:35:00,34.6,34.6,34.6,34.6,57600.0,29.6521,29.6521,29.6521,29.6521,57600.0
2014-05-16 13:40:00,34.6,34.6,34.58,34.6,18200.0,29.6521,29.6521,29.635,29.6521,18200.0
2014-05-16 13:45:00,34.59,34.6,34.58,34.6,11400.0,29.6435,29.6521,29.635,29.6521,11400.0
2014-05-16 13:50:00,34.6,34.61,34.6,34.6,45600.0,29.6521,29.6607,29.6521,29.6521,45600.0
2014-05-16 13:55:00,34.6,34.6,34.59,34.6,7400.0,29.6521,29.6521,29.6435,29.6521,7400.0
2014-05-16 14:00:00,34.6,34.6,34.59,34.59,22400.0,29.6521,29.6521,29.6435,29.6435,22400.0
2014-05-16 14:05:00,34.59,34.6,34.59,34.59,17600.0,29.6435,29.6521,29.6435,29.6435,17600.0
2014-05-16 14:10:00,34.59,34.6,34.56,34.57,14200.0,29.6435,29.6521,29.6178,29.6264,14200.0
2014-05-16 14:15:00,34.57,34.6,34.56,34.6,24600.0,29.6264,29.6521,29.6178,29.6521,24600.0
2014-05-16 14:20:00,34.6,34.6,34.58,34.6,20800.0,29.6521,29.6521,29.635,29.6521,20800.0
2014-05-16 14:25:00,34.6,34.63,34.6,34.62,38200.0,29.6521,29.6778,29.6521,29.6692,38200.0
2014-05-16 14:30:00,34.62,34.62,34.59,34.6,16400.0,29.6692,29.6692,29.6435,29.6521,16400.0
2014-05-16 14:35:00,34.6,34.61,34.6,34.6,15600.0,29.6521,29.6607,29.6521,29.6521,15600.0
2014-05-16 14:40:00,34.6,34.63,34.6,34.63,54800.0,29.6521,29.6778,29.6521,29.6778,54800.0
2014-05-16 14:45:00,34.63,34.66,34.63,34.63,36800.0,29.6778,29.7035,29.6778,29.6778,36800.0
2014-05-16 14:50:00,34.63,34.63,34.61,34.62,34800.0,29.6778,29.6778,29.6607,29.6692,34800.0
2014-05-16 14:55:00,34.62,34.66,34.62,34.66,54200.0,29.6692,29.7035,29.6692,29.7035,54200.0
2014-05-16 15:00:00,34.66,34.7,34.66,34.7,131400.0,29.7035,29.7378,29.7035,29.7378,131400.0
2014-05-16 15:05:00,34.7,34.71,34.69,34.69,49800.0,29.7378,29.7464,29.7292,29.7292,49800.0
2014-05-16 15:10:00,34.69,34.69,34.67,34.67,56200.0,29.7292,29.7292,29.7121,29.7121,56200.0
2014-05-16 15:15:00,34.67,34.68,34.66,34.66,50000.0,29.7121,29.7207,29.7035,29.7035,50000.0
2014-05-16 15:20:00,34.66,34.68,34.66,34.68,42000.0,29.7035,29.7207,29.7035,29.7207,42000.0
2014-05-16 15:25:00,34.67,34.7,34.67,34.69,52600.0,29.7121,29.7378,29.7121,29.7292,52600.0
2014-05-16 15:30:00,34.69,34.71,34.69,34.71,59600.0,29.7292,29.7464,29.7292,29.7464,59600.0
2014-05-16 15:35:00,34.7,34.71,34.68,34.69,33200.0,29.7378,29.7464,29.7207,29.7292,33200.0
2014-05-16 15:40:00,34.69,34.69,34.67,34.69,149800.0,29.7292,29.7292,29.7121,29.7292,149800.0
2014-05-16 15:45:00,34.69,34.71,34.69,34.71,33400.0,29.7292,29.7464,29.7292,29.7464,33400.0
2014-05-16 15:50:00,34.71,34.74,34.7,34.74,62400.0,29.7464,29.7721,29.7378,29.7721,62400.0
2014-05-16 15:55:00,34.74,34.79,34.74,34.76,171200.0,29.7721,29.8149,29.7721,29.7892,171200.0
2014-05-19 09:30:00,34.71,34.71,34.57,34.65,56200.0,29.7464,29.7464,29.6264,29.695,56200.0
2014-05-19 09:35:00,34.67,34.71,34.63,34.71,52800.0,29.7121,29.7464,29.6778,29.7464,52800.0
2014-05-19 09:40:00,34.69,34.73,34.68,34.71,18400.0,29.7292,29.7635,29.7207,29.7464,18400.0
2014-05-19 09:45:00,34.73,34.77,34.71,34.74,30000.0,29.7635,29.7978,29.7464,29.7721,30000.0
2014-05-19 09:50:00,34.72,34.73,34.68,34.69,104800.0,29.7549,29.7635,29.7207,29.7292,104800.0
2014-05-19 09:55:00,34.69,34.69,34.65,34.67,32400.0,29.7292,29.7292,29.695,29.7121,32400.0
2014-05-19 10:00:00,34.67,34.68,34.63,34.65,16600.0,29.7121,29.7207,29.6778,29.695,16600.0
2014-05-19 10:05:00,34.65,34.68,34.6,34.61,37800.0,29.695,29.7207,29.6521,29.6607,37800.0
2014-05-19 10:10:00,34.6,34.62,34.59,34.6,30000.0,29.6521,29.6692,29.6435,29.6521,30000.0
2014-05-19 10:15:00,34.61,34.68,34.6,34.64,64400.0,29.6607,29.7207,29.6521,29.6864,64400.0
2014-05-19 10:20:00,34.63,34.65,34.62,34.63,22000.0,29.6778,29.695,29.6692,29.6778,22000.0
2014-05-19 10:25:00,34.64,34.66,34.63,34.65,48800.0,29.6864,29.7035,29.6778,29.695,48800.0
2014-05-19 10:30:00,34.65,34.66,34.63,34.65,31200.0,29.695,29.7035,29.6778,29.695,31200.0
2014-05-19 10:35:00,34.65,34.67,34.64,34.66,7000.0,29.695,29.7121,29.6864,29.7035,7000.0
2014-05-19 10:40:00,34.65,34.66,34.62,34.65,9600.0,29.695,29.7035,29.6692,29.695,9600.0
2014-05-19 10:45:00,34.63,34.65,34.63,34.63,11600.0,29.6778,29.695,29.6778,29.6778,11600.0
2014-05-19 10:50:00,34.63,34.66,34.63,34.63,22400.0,29.6778,29.7035,29.6778,29.6778,22400.0
2014-05-19 10:55:00,34.62,34.63,34.6,34.63,8600.0,29.6692,29.6778,29.6521,29.6778,8600.0
2014-05-19 11:00:00,34.62,34.64,34.6,34.62,23400.0,29.6692,29.6864,29.6521,29.6692,23400.0
2014-05-19 11:05:00,34.62,34.65,34.62,34.65,7600.0,29.6692,29.695,29.6692,29.695,7600.0
2014-05-19 11:10:00,34.65,34.72,34.65,34.7,10800.0,29.695,29.7549,29.695,29.7378,10800.0
2014-05-19 11:15:00,34.71,34.75,34.7,34.73,29600.0,29.7464,29.7807,29.7378,29.7635,29600.0
2014-05-19 11:20:00,34.73,34.73,34.7,34.72,17800.0,29.7635,29.7635,29.7378,29.7549,17800.0
2014-05-19 11:25:00,34.71,34.74,34.7,34.72,12800.0,29.7464,29.7721,29.7378,29.7549,12800.0
2014-05-19 11:30:00,34.72,34.74,34.71,34.73,12800.0,29.7549,29.7721,29.7464,29.7635,12800.0
2014-05-19 11:35:00,34.72,34.73,34.68,34.69,10400.0,29.7549,29.7635,29.7207,29.7292,10400.0
2014-05-19 11:40:00,34.69,34.71,34.68,34.68,9000.0,29.7292,29.7464,29.7207,29.7207,9000.0
2014-05-19 11:45:00,34.68,34.71,34.68,34.7,12200.0,29.7207,29.7464,29.7207,29.7378,12200.0
2014-05-19 11:50:00,34.7,34.71,34.69,34.7,9200.0,29.7378,29.7464,29.7292,29.7378,9200.0
2014-05-19 11:55:00,34.69,34.71,34.69,34.69,8600.0,29.7292,29.7464,29.7292,29.7292,8600.0
2014-05-19 12:00:00,34.7,34.7,34.68,34.69,10200.0,29.7378,29.7378,29.7207,29.7292,10200.0
2014-05-19 12:05:00,34.7,34.71,34.68,34.68,20200.0,29.7378,29.7464,29.7207,29.7207,20200.0
2014-05-19 12:10:00,34.69,34.71,34.68,34.7,15600.0,29.7292,29.7464,29.7207,29.7378,15600.0
2014-05-19 12:15:00,34.7,34.71,34.69,34.7,4800.0,29.7378,29.7464,29.7292,29.7378,4800.0
2014-05-19 12:20:00,34.7,34.71,34.69,34.71,20200.0,29.7378,29.7464,29.7292,29.7464,20200.0
2014-05-19 12:25:00,34.7,34.71,34.69,34.69,15400.0,29.7378,29.7464,29.7292,29.7292,15400.0
2014-05-19 12:30:00,34.7,34.71,34.67,34.68,8400.0,29.7378,29.7464,29.7121,29.7207,8400.0
2014-05-19 12:35:00,34.69,34.7,34.66,34.66,22400.0,29.7292,29.7378,29.7035,29.7035,22400.0
2014-05-19 12:40:00,34.66,34.68,34.65,34.67,24800.0,29.7035,29.7207,29.695,29.7121,24800.0
2014-05-19 12:45:00,34.67,34.67,34.63,34.63,10800.0,29.7121,29.7121,29.6778,29.6778,10800.0
2014-05-19 12:50:00,34.63,34.63,34.61,34.61,6200.0,29.6778,29.6778,29.6607,29.6607,6200.0
2014-05-19 12:55:00,34.6,34.6,34.57,34.59,12600.0,29.6521,29.6521,29.6264,29.6435,12600.0
2014-05-19 13:00:00,34.59,34.6,34.52,34.57,57400.0,29.6435,29.6521,29.5835,29.6264,57400.0
2014-05-19 13:05:00,34.57,34.58,34.56,34.57,8000.0,29.6264,29.635,29.6178,29.6264,8000.0
2014-05-19 13:10:00,34.56,34.6,34.55,34.6,16200.0,29.6178,29.6521,29.6093,29.6521,16200.0
2014-05-19 13:15:00,34.6,34.61,34.54,34.55,31800.0,29.6521,29.6607,29.6007,29.6093,31800.0
2014-05-19 13:20:00,34.54,34.58,34.54,34.55,7800.0,29.6007,29.635,29.6007,29.6093,7800.0
2014-05-19 13:25:00,34.54,34.6,34.54,34.6,14200.0,29.6007,29.6521,29.6007,29.6521,14200.0
2014-05-19 13:30:00,34.6,34.6,34.57,34.58,17200.0,29.6521,29.6521,29.6264,29.635,17200.0
2014-05-19 13:35:00,34.58,34.6,34.58,34.6,13200.0,29.635,29.6521,29.635,29.6521,13200.0
2014-05-19 13:40:00,34.6,34.62,34.59,34.6,9200.0,29.6521,29.6692,29.6435,29.6521,9200.0
2014-05-19 13:45:00,34.61,34.61,34.59,34.59,12800.0,29.6607,29.6607,29.6435,29.6435,12800.0
2014-05-19 13:50:00,34.6,34.6,34.56,34.57,5200.0,29.6521,29.6521,29.6178,29.6264,5200.0
2014-05-19 13:55:00,34.58,34.6,34.57,34.59,11400.0,29.635,29.6521,29.6264,29.6435,11400.0
2014-05-19 14:00:00,34.59,34.61,34.59,34.59,19800.0,29.6435,29.6607,29.6435,29.6435,19800.0
2014-05-19 14:05:00,34.59,34.6,34.58,34.59,9000.0,29.6435,29.6521,29.635,29.6435,9000.0
2014-05-19 14:10:00,34.59,34.61,34.58,34.58,40200.0,29.6435,29.6607,29.635,29.635,40200.0
2014-05-19 14:15:00,34.58,34.59,34.57,34.57,7400.0,29.635,29.6435,29.6264,29.6264,7400.0
2014-05-19 14:20:00,34.57,34.6,34.57,34.6,9800.0,29.6264,29.6521,29.6264,29.6521,9800.0
2014-05-19 14:25:00,34.6,34.6,34.56,34.57,27000.0,29.6521,29.6521,29.6178,29.6264,27000.0
2014-05-19 14:30:00,34.57,34.58,34.52,34.52,19000.0,29.6264,29.635,29.5835,29.5835,19000.0
2014-05-19 14:35:00,34.53,34.54,34.52,34.53,20400.0,29.5921,29.6007,29.5835,29.5921,20400.0
2014-05-19 14:40:00,34.53,34.54,34.53,34.54,8000.0,29.5921,29.6007,29.5921,29.6007,8000.0
2014-05-19 14:45:00,34.54,34.55,34.53,34.54,13200.0,29.6007,29.6093,29.5921,29.6007,13200.0
2014-05-19 14:50:00,34.54,34.56,34.54,34.56,11600.0,29.6007,29.6178,29.6007,29.6178,11600.0
2014-05-19 14:55:00,34.56,34.56,34.55,34.56,16000.0,29.6178,29.6178,29.6093,29.6178,16000.0
2014-05-19 15:00:00,34.55,34.56,34.55,34.56,10600.0,29.6093,29.6178,29.6093,29.6178,10600.0
2014-05-19 15:05:00,34.56,34.58,34.55,34.57,11000.0,29.6178,29.635,29.6093,29.6264,11000.0
2014-05-19 15:10:00,34.57,34.58,34.57,34.57,15600.0,29.6264,29.635,29.6264,29.6264,15600.0
2014-05-19 15:15:00,34.57,34.58,34.55,34.56,21800.0,29.6264,29.635,29.6093,29.6178,21800.0
2014-05-19 15:20:00,34.56,34.59,34.56,34.58,18000.0,29.6178,29.6435,29.6178,29.635,18000.0
2014-05-19 15:25:00,34.59,34.63,34.58,34.62,97400.0,29.6435,29.6778,29.635,29.6692,97400.0
2014-05-19 15:30:00,34.62,34.66,34.62,34.66,20400.0,29.6692,29.7035,29.6692,29.7035,20400.0
2014-05-19 15:35:00,34.67,34.67,34.65,34.66,23400.0,29.7121,29.7121,29.695,29.7035,23400.0
2014-05-19 15:40:00,34.67,34.68,34.66,34.66,23000.0,29.7121,29.7207,29.7035,29.7035,23000.0
2014-05-19 15:45:00,34.66,34.69,34.66,34.69,37000.0,29.7035,29.7292,29.7035,29.7292,37000.0
2014-05-19 15:50:00,34.69,34.69,34.61,34.62,134400.0,29.7292,29.7292,29.6607,29.6692,134400.0
2014-05-19 15:55:00,34.63,34.63,34.6,34.6,151000.0,29.6778,29.6778,29.6521,29.6521,151000.0
2014-05-20 09:30:00,33.9,34.02,33.75,33.88,398800.0,29.0522,29.155,28.9237,29.0351,398800.0
2014-05-20 09:35:00,33.88,33.93,33.85,33.9,114200.0,29.0351,29.0779,29.0094,29.0522,114200.0
2014-05-20 09:40:00,33.88,33.89,33.79,33.82,114800.0,29.0351,29.0436,28.9579,28.9836,114800.0
2014-05-20 09:45:00,33.83,33.84,33.73,33.77,138600.0,28.9922,29.0008,28.9065,28.9408,138600.0
2014-05-20 09:50:00,33.77,33.77,33.68,33.68,133000.0,28.9408,28.9408,28.8637,28.8637,133000.0
2014-05-20 09:55:00,33.68,33.69,33.6,33.63,252400.0,28.8637,28.8722,28.7951,28.8208,252400.0
2014-05-20 10:00:00,33.65,33.68,33.55,33.57,174000.0,28.838,28.8637,28.7523,28.7694,174000.0
2014-05-20 10:05:00,33.58,33.62,33.53,33.6,46800.0,28.778,28.8122,28.7351,28.7951,46800.0
2014-05-20 10:10:00,33.6,33.7,33.6,33.67,46000.0,28.7951,28.8808,28.7951,28.8551,46000.0
2014-05-20 10:15:00,33.67,33.72,33.66,33.67,63400.0,28.8551,28.8979,28.8465,28.8551,63400.0
2014-05-20 10:20:00,33.67,33.67,33.59,33.6,74600.0,28.8551,28.8551,28.7865,28.7951,74600.0
2014-05-20 10:25:00,33.6,33.66,33.59,33.6,35000.0,28.7951,28.8465,28.7865,28.7951,35000.0
2014-05-20 10:30:00,33.6,33.66,33.6,33.66,36000.0,28.7951,28.8465,28.7951,28.8465,36000.0
2014-05-20 10:35:00,33.67,33.77,33.66,33.76,110000.0,28.8551,28.9408,28.8465,28.9322,110000.0
2014-05-20 10:40:00,33.75,33.76,33.71,33.76,60600.0,28.9237,28.9322,28.8894,28.9322,60600.0
2014-05-20 10:45:00,33.76,33.77,33.71,33.74,33000.0,28.9322,28.9408,28.8894,28.9151,33000.0
2014-05-20 10:50:00,33.74,33.74,33.7,33.72,42800.0,28.9151,28.9151,28.8808,28.8979,42800.0
2014-05-20 10:55:00,33.72,33.77,33.7,33.75,29400.0,28.8979,28.9408,28.8808,28.9237,29400.0
2014-05-20 11:00:00,33.75,33.75,33.6,33.62,73200.0,28.9237,28.9237,28.7951,28.8122,73200.0
2014-05-20 11:05:00,33.63,33.69,33.62,33.62,54800.0,28.8208,28.8722,28.8122,28.8122,54800.0
2014-05-20 11:10:00,33.62,33.69,33.6,33.62,90600.0,28.8122,28.8722,28.7951,28.8122,90600.0
2014-05-20 11:15:00,33.63,33.65,33.6,33.63,39000.0,28.8208,28.838,28.7951,28.8208,39000.0
2014-05-20 11:20:00,33.63,33.66,33.59,33.6,56400.0,28.8208,28.8465,28.7865,28.7951,56400.0
2014-05-20 11:25:00,33.62,33.62,33.6,33.61,25600.0,28.8122,28.8122,28.7951,28.8037,25600.0
2014-05-20 11:30:00,33.61,33.63,33.57,33.63,116800.0,28.8037,28.8208,28.7694,28.8208,116800.0
2014-05-20 11:35:00,33.63,33.68,33.61,33.63,48000.0,28.8208,28.8637,28.8037,28.8208,48000.0
2014-05-20 11:40:00,33.63,33.67,33.61,33.67,30200.0,28.8208,28.8551,28.8037,28.8551,30200.0
2014-05-20 11:45:00,33.68,33.71,33.67,33.67,23400.0,28.8637,28.8894,28.8551,28.8551,23400.0
2014-05-20 11:50:00,33.67,33.72,33.67,33.72,54400.0,28.8551,28.8979,28.8551,28.8979,54400.0
2014-05-20 11:55:00,33.72,33.72,33.62,33.66,94600.0,28.8979,28.8979,28.8122,28.8465,94600.0
2014-05-20 12:00:00,33.66,33.66,33.62,33.63,51800.0,28.8465,28.8465,28.8122,28.8208,51800.0
2014-05-20 12:05:00,33.63,33.67,33.63,33.65,37400.0,28.8208,28.8551,28.8208,28.838,37400.0
2014-05-20 12:10:00,33.65,33.67,33.59,33.6,80400.0,28.838,28.8551,28.7865,28.7951,80400.0
2014-05-20 12:15:00,33.6,33.65,33.59,33.65,99400.0,28.7951,28.838,28.7865,28.838,99400.0
2014-05-20 12:20:00,33.65,33.68,33.64,33.68,30000.0,28.838,28.8637,28.8294,28.8637,30000.0
2014-05-20 12:25:00,33.67,33.67,33.62,33.62,24200.0,28.8551,28.8551,28.8122,28.8122,24200.0
2014-05-20 12:30:00,33.62,33.64,33.61,33.63,23400.0,28.8122,28.8294,28.8037,28.8208,23400.0
2014-05-20 12:35:00,33.62,33.63,33.58,33.58,133400.0,28.8122,28.8208,28.778,28.778,133400.0
2014-05-20 12:40:00,33.58,33.64,33.57,33.62,210600.0,28.778,28.8294,28.7694,28.8122,210600.0
2014-05-20 12:45:00,33.63,33.63,33.6,33.61,30600.0,28.8208,28.8208,28.7951,28.8037,30600.0
2014-05-20 12:50:00,33.61,33.64,33.6,33.64,19600.0,28.8037,28.8294,28.7951,28.8294,19600.0
2014-05-20 12:55:00,33.64,33.64,33.61,33.62,18200.0,28.8294,28.8294,28.8037,28.8122,18200.0
2014-05-20 13:00:00,33.62,33.62,33.59,33.6,20800.0,28.8122,28.8122,28.7865,28.7951,20800.0
2014-05-20 13:05:00,33.6,33.61,33.59,33.59,19400.0,28.7951,28.8037,28.7865,28.7865,19400.0
2014-05-20 13:10:00,33.59,33.61,33.54,33.56,93000.0,28.7865,28.8037,28.7437,28.7608,93000.0
2014-05-20 13:15:00,33.57,33.6,33.55,33.6,44200.0,28.7694,28.7951,28.7523,28.7951,44200.0
2014-05-20 13:20:00,33.6,33.62,33.58,33.6,30000.0,28.7951,28.8122,28.778,28.7951,30000.0
2014-05-20 13:25:00,33.6,33.67,33.59,33.65,42200.0,28.7951,28.8551,28.7865,28.838,42200.0
2014-05-20 13:30:00,33.66,33.72,33.66,33.71,24600.0,28.8465,28.8979,28.8465,28.8894,24600.0
2014-05-20 13:35:00,33.7,33.7,33.66,33.68,33600.0,28.8808,28.8808,28.8465,28.8637,33600.0
2014-05-20 13:40:00,33.67,33.67,33.56,33.6,37600.0,28.8551,28.8551,28.7608,28.7951,37600.0
2014-05-20 13:45:00,33.6,33.6,33.57,33.57,34600.0,28.7951,28.7951,28.7694,28.7694,34600.0
2014-05-20 13:50:00,33.57,33.59,33.56,33.56,13600.0,28.7694,28.7865,28.7608,28.7608,13600.0
2014-05-20 13:55:00,33.57,33.62,33.56,33.62,23000.0,28.7694,28.8122,28.7608,28.8122,23000.0
2014-05-20 14:00:00,33.63,33.64,33.61,33.62,30400.0,28.8208,28.8294,28.8037,28.8122,30400.0
2014-05-20 14:05:00,33.62,33.63,33.6,33.6,43200.0,28.8122,28.8208,28.7951,28.7951,43200.0
2014-05-20 14:10:00,33.6,33.62,33.58,33.59,26200.0,28.7951,28.8122,28.778,28.7865,26200.0
2014-05-20 14:15:00,33.59,33.61,33.56,33.6,33400.0,28.7865,28.8037,28.7608,28.7951,33400.0
2014-05-20 14:20:00,33.6,33.63,33.59,33.61,86200.0,28.7951,28.8208,28.7865,28.8037,86200.0
2014-05-20 14:25:00,33.61,33.61,33.58,33.58,37800.0,28.8037,28.8037,28.778,28.778,37800.0
2014-05-20 14:30:00,33.59,33.6,33.55,33.55,89800.0,28.7865,28.7951,28.7523,28.7523,89800.0
2014-05-20 14:35:00,33.55,33.56,33.51,33.52,31600.0,28.7523,28.7608,28.718,28.7265,31600.0
2014-05-20 14:40:00,33.51,33.55,33.48,33.48,50400.0,28.718,28.7523,28.6923,28.6923,50400.0
2014-05-20 14:45:00,33.48,33.52,33.47,33.5,41000.0,28.6923,28.7265,28.6837,28.7094,41000.0
2014-05-20 14:50:00,33.5,33.52,33.49,33.5,30000.0,28.7094,28.7265,28.7008,28.7094,30000.0
2014-05-20 14:55:00,33.52,33.53,33.5,33.52,21800.0,28.7265,28.7351,28.7094,28.7265,21800.0
2014-05-20 15:00:00,33.51,33.52,33.5,33.52,28200.0,28.718,28.7265,28.7094,28.7265,28200.0
2014-05-20 15:05:00,33.52,33.54,33.52,33.53,20000.0,28.7265,28.7437,28.7265,28.7351,20000.0
2014-05-20 15:10:00,33.54,33.54,33.5,33.52,25600.0,28.7437,28.7437,28.7094,28.7265,25600.0
2014-05-20 15:15:00,33.53,33.54,33.52,33.54,40800.0,28.7351,28.7437,28.7265,28.7437,40800.0
2014-05-20 15:20:00,33.54,33.55,33.5,33.52,25800.0,28.7437,28.7523,28.7094,28.7265,25800.0
2014-05-20 15:25:00,33.51,33.54,33.51,33.52,68800.0,28.718,28.7437,28.718,28.7265,68800.0
2014-05-20 15:30:00,33.52,33.55,33.52,33.54,115200.0,28.7265,28.7523,28.7265,28.7437,115200.0
2014-05-20 15:35:00,33.54,33.65,33.54,33.63,94200.0,28.7437,28.838,28.7437,28.8208,94200.0
2014-05-20 15:40:00,33.63,33.66,33.63,33.65,92200.0,28.8208,28.8465,28.8208,28.838,92200.0
2014-05-20 15:45:00,33.65,33.66,33.6,33.6,64800.0,28.838,28.8465,28.7951,28.7951,64800.0
2014-05-20 15:50:00,33.6,33.6,33.57,33.57,132800.0,28.7951,28.7951,28.7694,28.7694,132800.0
2014-05-20 15:55:00,33.58,33.58,33.53,33.57,189800.0,28.778,28.778,28.7351,28.7694,189800.0
2014-05-21 09:30:00,33.54,33.8,33.54,33.76,82000.0,28.7437,28.9665,28.7437,28.9322,82000.0
2014-05-21 09:35:00,33.77,33.97,33.77,33.94,72600.0,28.9408,29.1122,28.9408,29.0865,72600.0
2014-05-21 09:40:00,33.94,34.06,33.93,33.99,47200.0,29.0865,29.1893,29.0779,29.1293,47200.0
2014-05-21 09:45:00,33.99,34.14,33.96,34.12,68200.0,29.1293,29.2579,29.1036,29.2407,68200.0
2014-05-21 09:50:00,34.1,34.21,34.06,34.08,83000.0,29.2236,29.3179,29.1893,29.2065,83000.0
2014-05-21 09:55:00,34.09,34.1,33.94,33.96,95600.0,29.215,29.2236,29.0865,29.1036,95600.0
2014-05-21 10:00:00,33.96,33.99,33.94,33.97,20800.0,29.1036,29.1293,29.0865,29.1122,20800.0
2014-05-21 10:05:00,33.97,34.0,33.91,33.91,18200.0,29.1122,29.1379,29.0608,29.0608,18200.0
2014-05-21 10:10:00,33.91,34.01,33.91,33.94,97800.0,29.0608,29.1465,29.0608,29.0865,97800.0
2014-05-21 10:15:00,33.93,33.95,33.9,33.93,67000.0,29.0779,29.0951,29.0522,29.0779,67000.0
2014-05-21 10:20:00,33.92,33.99,33.91,33.92,89400.0,29.0693,29.1293,29.0608,29.0693,89400.0
2014-05-21 10:25:00,33.92,34.01,33.92,33.98,58400.0,29.0693,29.1465,29.0693,29.1208,58400.0
2014-05-21 10:30:00,33.98,33.99,33.96,33.96,20600.0,29.1208,29.1293,29.1036,29.1036,20600.0
2014-05-21 10:35:00,33.96,33.99,33.94,33.95,27400.0,29.1036,29.1293,29.0865,29.0951,27400.0
2014-05-21 10:40:00,33.94,33.98,33.92,33.94,22600.0,29.0865,29.1208,29.0693,29.0865,22600.0
2014-05-21 10:45:00,33.94,33.97,33.94,33.95,38600.0,29.0865,29.1122,29.0865,29.0951,38600.0
2014-05-21 10:50:00,33.94,33.96,33.93,33.96,15600.0,29.0865,29.1036,29.0779,29.1036,15600.0
2014-05-21 10:55:00,33.96,33.98,33.84,33.85,30600.0,29.1036,29.1208,29.0008,29.0094,30600.0
2014-05-21 11:00:00,33.84,33.84,33.74,33.75,85000.0,29.0008,29.0008,28.9151,28.9237,85000.0
2014-05-21 11:05:00,33.76,33.83,33.75,33.82,28000.0,28.9322,28.9922,28.9237,28.9836,28000.0
2014-05-21 11:10:00,33.81,33.81,33.76,33.76,16600.0,28.9751,28.9751,28.9322,28.9322,16600.0
2014-05-21 11:15:00,33.77,33.8,33.75,33.75,15000.0,28.9408,28.9665,28.9237,28.9237,15000.0
2014-05-21 11:20:00,33.74,33.79,33.73,33.77,61200.0,28.9151,28.9579,28.9065,28.9408,61200.0
2014-05-21 11:25:00,33.77,33.81,33.77,33.8,49600.0,28.9408,28.9751,28.9408,28.9665,49600.0
2014-05-21 11:30:00,33.8,33.85,33.8,33.85,44800.0,28.9665,29.0094,28.9665,29.0094,44800.0
2014-05-21 11:35:00,33.85,33.86,33.83,33.85,33400.0,29.0094,29.0179,28.9922,29.0094,33400.0
2014-05-21 11:40:00,33.85,33.85,33.77,33.79,35800.0,29.0094,29.0094,28.9408,28.9579,35800.0
2014-05-21 11:45:00,33.79,33.79,33.74,33.74,40200.0,28.9579,28.9579,28.9151,28.9151,40200.0
2014-05-21 11:50:00,33.73,33.81,33.71,33.78,24600.0,28.9065,28.9751,28.8894,28.9494,24600.0
2014-05-21 11:55:00,33.78,33.81,33.77,33.77,15400.0,28.9494,28.9751,28.9408,28.9408,15400.0
2014-05-21 12:00:00,33.77,33.79,33.74,33.74,16400.0,28.9408,28.9579,28.9151,28.9151,16400.0
2014-05-21 12:05:00,33.76,33.79,33.76,33.77,16200.0,28.9322,28.9579,28.9322,28.9408,16200.0
2014-05-21 12:10:00,33.76,33.85,33.76,33.85,25800.0,28.9322,29.0094,28.9322,29.0094,25800.0
2014-05-21 12:15:00,33.85,33.91,33.85,33.9,32600.0,29.0094,29.0608,29.0094,29.0522,32600.0
2014-05-21 12:20:00,33.9,33.9,33.85,33.85,14200.0,29.0522,29.0522,29.0094,29.0094,14200.0
2014-05-21 12:25:00,33.85,33.89,33.85,33.87,25800.0,29.0094,29.0436,29.0094,29.0265,25800.0
2014-05-21 12:30:00,33.87,33.92,33.87,33.9,41600.0,29.0265,29.0693,29.0265,29.0522,41600.0
2014-05-21 12:35:00,33.9,33.93,33.89,33.92,26600.0,29.0522,29.0779,29.0436,29.0693,26600.0
2014-05-21 12:40:00,33.92,33.92,33.89,33.91,31000.0,29.0693,29.0693,29.0436,29.0608,31000.0
2014-05-21 12:45:00,33.9,33.9,33.86,33.86,27800.0,29.0522,29.0522,29.0179,29.0179,27800.0
2014-05-21 12:50:00,33.87,33.93,33.85,33.88,37000.0,29.0265,29.0779,29.0094,29.0351,37000.0
2014-05-21 12:55:00,33.88,33.9,33.88,33.88,18800.0,29.0351,29.0522,29.0351,29.0351,18800.0
2014-05-21 13:00:00,33.89,33.92,33.88,33.9,16200.0,29.0436,29.0693,29.0351,29.0522,16200.0
2014-05-21 13:05:00,33.91,33.92,33.9,33.92,23600.0,29.0608,29.0693,29.0522,29.0693,23600.0
2014-05-21 13:10:00,33.93,33.93,33.91,33.91,19400.0,29.0779,29.0779,29.0608,29.0608,19400.0
2014-05-21 13:15:00,33.91,33.95,33.91,33.94,20400.0,29.0608,29.0951,29.0608,29.0865,20400.0
2014-05-21 13:20:00,33.95,33.96,33.92,33.96,24000.0,29.0951,29.1036,29.0693,29.1036,24000.0
2014-05-21 13:25:00,33.96,33.96,33.93,33.94,20400.0,29.1036,29.1036,29.0779,29.0865,20400.0
2014-05-21 13:30:00,33.94,33.94,33.91,33.91,25600.0,29.0865,29.0865,29.0608,29.0608,25600.0
2014-05-21 13:35:00,33.91,33.91,33.89,33.9,35200.0,29.0608,29.0608,29.0436,29.0522,35200.0
2014-05-21 13:40:00,33.89,33.92,33.89,33.89,36800.0,29.0436,29.0693,29.0436,29.0436,36800.0
2014-05-21 13:45:00,33.89,33.91,33.89,33.89,22600.0,29.0436,29.0608,29.0436,29.0436,22600.0
2014-05-21 13:50:00,33.9,33.94,33.89,33.91,113800.0,29.0522,29.0865,29.0436,29.0608,113800.0
2014-05-21 13:55:00,33.92,33.97,33.91,33.96,42600.0,29.0693,29.1122,29.0608,29.1036,42600.0
2014-05-21 14:00:00,33.96,34.0,33.93,33.99,82800.0,29.1036,29.1379,29.0779,29.1293,82800.0
2014-05-21 14:05:00,33.99,34.05,33.98,33.98,160000.0,29.1293,29.1808,29.1208,29.1208,160000.0
2014-05-21 14:10:00,33.98,34.05,33.96,33.99,57200.0,29.1208,29.1808,29.1036,29.1293,57200.0
2014-05-21 14:15:00,33.99,34.01,33.97,33.99,30000.0,29.1293,29.1465,29.1122,29.1293,30000.0
2014-05-21 14:20:00,34.0,34.0,33.96,33.96,38400.0,29.1379,29.1379,29.1036,29.1036,38400.0
2014-05-21 14:25:00,33.97,33.98,33.95,33.97,30400.0,29.1122,29.1208,29.0951,29.1122,30400.0
2014-05-21 14:30:00,33.97,33.99,33.96,33.99,21400.0,29.1122,29.1293,29.1036,29.1293,21400.0
2014-05-21 14:35:00,34.0,34.01,33.99,34.01,19800.0,29.1379,29.1465,29.1293,29.1465,19800.0
2014-05-21 14:40:00,34.01,34.05,34.0,34.01,20200.0,29.1465,29.1808,29.1379,29.1465,20200.0
2014-05-21 14:45:00,34.0,34.01,33.98,34.01,28800.0,29.1379,29.1465,29.1208,29.1465,28800.0
2014-05-21 14:50:00,34.01,34.02,33.98,34.02,29800.0,29.1465,29.155,29.1208,29.155,29800.0
2014-05-21 14:55:00,34.02,34.04,34.0,34.03,83400.0,29.155,29.1722,29.1379,29.1636,83400.0
2014-05-21 15:00:00,34.03,34.05,34.02,34.05,15800.0,29.1636,29.1808,29.155,29.1808,15800.0
2014-05-21 15:05:00,34.05,34.05,34.03,34.05,26000.0,29.1808,29.1808,29.1636,29.1808,26000.0
2014-05-21 15:10:00,34.05,34.13,34.02,34.13,236800.0,29.1808,29.2493,29.155,29.2493,236800.0
2014-05-21 15:15:00,34.13,34.21,34.13,34.21,109200.0,29.2493,29.3179,29.2493,29.3179,109200.0
2014-05-21 15:20:00,34.21,34.26,34.17,34.26,120600.0,29.3179,29.3607,29.2836,29.3607,120600.0
2014-05-21 15:25:00,34.26,34.27,34.24,34.27,57000.0,29.3607,29.3693,29.3436,29.3693,57000.0
2014-05-21 15:30:00,34.27,34.27,34.19,34.21,88200.0,29.3693,29.3693,29.3007,29.3179,88200.0
2014-05-21 15:35:00,34.21,34.21,34.12,34.13,65200.0,29.3179,29.3179,29.2407,29.2493,65200.0
2014-05-21 15:40:00,34.12,34.15,34.1,34.1,107400.0,29.2407,29.2665,29.2236,29.2236,107400.0
2014-05-21 15:45:00,34.1,34.1,34.06,34.07,115400.0,29.2236,29.2236,29.1893,29.1979,115400.0
2014-05-21 15:50:00,34.07,34.07,34.04,34.05,108400.0,29.1979,29.1979,29.1722,29.1808,108400.0
2014-05-21 15:55:00,34.05,34.05,34.02,34.04,176800.0,29.1808,29.1808,29.155,29.1722,176800.0
2014-05-22 09:30:00,34.05,34.15,34.02,34.07,44200.0,29.1808,29.2665,29.155,29.1979,44200.0
2014-05-22 09:35:00,34.07,34.07,33.91,34.02,24600.0,29.1979,29.1979,29.0608,29.155,24600.0
2014-05-22 09:40:00,33.98,34.04,33.95,34.01,68800.0,29.1208,29.1722,29.0951,29.1465,68800.0
2014-05-22 09:45:00,34.02,34.09,34.0,34.06,85800.0,29.155,29.215,29.1379,29.1893,85800.0
2014-05-22 09:50:00,34.05,34.05,33.92,33.99,26200.0,29.1808,29.1808,29.0693,29.1293,26200.0
2014-05-22 09:55:00,34.01,34.01,33.92,33.94,29400.0,29.1465,29.1465,29.0693,29.0865,29400.0
2014-05-22 10:00:00,33.94,33.99,33.91,33.95,86800.0,29.0865,29.1293,29.0608,29.0951,86800.0
2014-05-22 10:05:00,33.94,33.96,33.9,33.92,39000.0,29.0865,29.1036,29.0522,29.0693,39000.0
2014-05-22 10:10:00,33.92,33.98,33.89,33.98,64600.0,29.0693,29.1208,29.0436,29.1208,64600.0
2014-05-22 10:15:00,33.98,34.03,33.97,34.01,68200.0,29.1208,29.1636,29.1122,29.1465,68200.0
2014-05-22 10:20:00,34.01,34.02,33.98,34.0,20000.0,29.1465,29.155,29.1208,29.1379,20000.0
2014-05-22 10:25:00,33.99,34.06,33.99,34.02,21800.0,29.1293,29.1893,29.1293,29.155,21800.0
2014-05-22 10:30:00,34.02,34.09,34.02,34.05,34400.0,29.155,29.215,29.155,29.1808,34400.0
2014-05-22 10:35:00,34.05,34.08,34.04,34.08,49800.0,29.1808,29.2065,29.1722,29.2065,49800.0
2014-05-22 10:40:00,34.08,34.14,34.07,34.14,16600.0,29.2065,29.2579,29.1979,29.2579,16600.0
2014-05-22 10:45:00,34.14,34.21,34.1,34.21,17800.0,29.2579,29.3179,29.2236,29.3179,17800.0
2014-05-22 10:50:00,34.21,34.26,34.21,34.25,36600.0,29.3179,29.3607,29.3179,29.3522,36600.0
2014-05-22 10:55:00,34.24,34.29,34.23,34.27,42600.0,29.3436,29.3864,29.335,29.3693,42600.0
2014-05-22 11:00:00,34.27,34.28,34.23,34.23,28000.0,29.3693,29.3779,29.335,29.335,28000.0
2014-05-22 11:05:00,34.24,34.26,34.22,34.23,24400.0,29.3436,29.3607,29.3264,29.335,24400.0
2014-05-22 11:10:00,34.23,34.25,34.22,34.25,24200.0,29.335,29.3522,29.3264,29.3522,24200.0
2014-05-22 11:15:00,34.26,34.27,34.22,34.27,30600.0,29.3607,29.3693,29.3264,29.3693,30600.0
2014-05-22 11:20:00,34.28,34.32,34.27,34.32,51000.0,29.3779,29.4121,29.3693,29.4121,51000.0
2014-05-22 11:25:00,34.33,34.34,34.31,34.32,48800.0,29.4207,29.4293,29.4036,29.4121,48800.0
2014-05-22 11:30:00,34.32,34.37,34.31,34.32,49600.0,29.4121,29.455,29.4036,29.4121,49600.0
2014-05-22 11:35:00,34.32,34.32,34.21,34.23,61600.0,29.4121,29.4121,29.3179,29.335,61600.0
2014-05-22 11:40:00,34.21,34.21,34.09,34.11,42400.0,29.3179,29.3179,29.215,29.2322,42400.0
2014-05-22 11:45:00,34.12,34.2,34.11,34.12,65200.0,29.2407,29.3093,29.2322,29.2407,65200.0
2014-05-22 11:50:00,34.13,34.13,34.11,34.12,11600.0,29.2493,29.2493,29.2322,29.2407,11600.0
2014-05-22 11:55:00,34.12,34.14,34.06,34.06,15600.0,29.2407,29.2579,29.1893,29.1893,15600.0
2014-05-22 12:00:00,34.08,34.12,34.05,34.07,13800.0,29.2065,29.2407,29.1808,29.1979,13800.0
2014-05-22 12:05:00,34.06,34.06,34.01,34.01,28200.0,29.1893,29.1893,29.1465,29.1465,28200.0
2014-05-22 12:10:00,34.0,34.0,33.96,33.98,21400.0,29.1379,29.1379,29.1036,29.1208,21400.0
2014-05-22 12:15:00,33.97,33.98,33.94,33.94,23600.0,29.1122,29.1208,29.0865,29.0865,23600.0
2014-05-22 12:20:00,33.94,34.01,33.94,34.01,35600.0,29.0865,29.1465,29.0865,29.1465,35600.0
2014-05-22 12:25:00,34.01,34.06,33.99,34.02,38200.0,29.1465,29.1893,29.1293,29.155,38200.0
2014-05-22 12:30:00,34.02,34.02,34.01,34.02,30400.0,29.155,29.155,29.1465,29.155,30400.0
2014-05-22 12:35:00,34.02,34.02,34.01,34.02,35400.0,29.155,29.155,29.1465,29.155,35400.0
2014-05-22 12:40:00,34.02,34.02,33.99,33.99,23400.0,29.155,29.155,29.1293,29.1293,23400.0
2014-05-22 12:45:00,33.99,34.03,33.99,34.02,24600.0,29.1293,29.1636,29.1293,29.155,24600.0
2014-05-22 12:50:00,34.02,34.02,33.99,34.02,27000.0,29.155,29.155,29.1293,29.155,27000.0
2014-05-22 12:55:00,34.02,34.06,34.01,34.06,23200.0,29.155,29.1893,29.1465,29.1893,23200.0
2014-05-22 13:00:00,34.07,34.19,34.07,34.19,20400.0,29.1979,29.3007,29.1979,29.3007,20400.0
2014-05-22 13:05:00,34.19,34.21,34.19,34.19,20600.0,29.3007,29.3179,29.3007,29.3007,20600.0
2014-05-22 13:10:00,34.19,34.19,34.15,34.17,15800.0,29.3007,29.3007,29.2665,29.2836,15800.0
2014-05-22 13:15:00,34.17,34.17,34.11,34.11,10000.0,29.2836,29.2836,29.2322,29.2322,10000.0
2014-05-22 13:20:00,34.11,34.13,34.11,34.13,16000.0,29.2322,29.2493,29.2322,29.2493,16000.0
2014-05-22 13:25:00,34.13,34.2,34.13,34.17,27600.0,29.2493,29.3093,29.2493,29.2836,27600.0
2014-05-22 13:30:00,34.17,34.17,34.15,34.16,18000.0,29.2836,29.2836,29.2665,29.275,18000.0
2014-05-22 13:35:00,34.16,34.23,34.16,34.22,60000.0,29.275,29.335,29.275,29.3264,60000.0
2014-05-22 13:40:00,34.21,34.22,34.12,34.13,18400.0,29.3179,29.3264,29.2407,29.2493,18400.0
2014-05-22 13:45:00,34.15,34.15,34.12,34.15,11400.0,29.2665,29.2665,29.2407,29.2665,11400.0
2014-05-22 13:50:00,34.15,34.19,34.13,34.17,16000.0,29.2665,29.3007,29.2493,29.2836,16000.0
2014-05-22 13:55:00,34.17,34.17,34.08,34.1,18600.0,29.2836,29.2836,29.2065,29.2236,18600.0
2014-05-22 14:00:00,34.1,34.18,34.1,34.15,48200.0,29.2236,29.2922,29.2236,29.2665,48200.0
2014-05-22 14:05:00,34.15,34.21,34.12,34.18,26600.0,29.2665,29.3179,29.2407,29.2922,26600.0
2014-05-22 14:10:00,34.19,34.19,34.14,34.14,9800.0,29.3007,29.3007,29.2579,29.2579,9800.0
2014-05-22 14:15:00,34.14,34.14,34.13,34.13,13200.0,29.2579,29.2579,29.2493,29.2493,13200.0
2014-05-22 14:20:00,34.13,34.13,34.03,34.06,104400.0,29.2493,29.2493,29.1636,29.1893,104400.0
2014-05-22 14:25:00,34.07,34.09,34.07,34.08,21000.0,29.1979,29.215,29.1979,29.2065,21000.0
2014-05-22 14:30:00,34.08,34.1,34.07,34.1,19000.0,29.2065,29.2236,29.1979,29.2236,19000.0
2014-05-22 14:35:00,34.09,34.1,34.07,34.07,14200.0,29.215,29.2236,29.1979,29.1979,14200.0
2014-05-22 14:40:00,34.07,34.12,34.07,34.1,59000.0,29.1979,29.2407,29.1979,29.2236,59000.0
2014-05-22 14:45:00,34.1,34.12,34.08,34.08,39800.0,29.2236,29.2407,29.2065,29.2065,39800.0
2014-05-22 14:50:00,34.07,34.07,34.0,34.01,44200.0,29.1979,29.1979,29.1379,29.1465,44200.0
2014-05-22 14:55:00,34.02,34.05,34.01,34.05,21600.0,29.155,29.1808,29.1465,29.1808,21600.0
2014-05-22 15:00:00,34.05,34.06,34.02,34.03,34400.0,29.1808,29.1893,29.155,29.1636,34400.0
2014-05-22 15:05:00,34.04,34.06,34.02,34.02,36600.0,29.1722,29.1893,29.155,29.155,36600.0
2014-05-22 15:10:00,34.02,34.02,33.93,33.94,106600.0,29.155,29.155,29.0779,29.0865,106600.0
2014-05-22 15:15:00,33.93,33.97,33.91,33.95,60600.0,29.0779,29.1122,29.0608,29.0951,60600.0
2014-05-22 15:20:00,33.94,33.97,33.89,33.97,125600.0,29.0865,29.1122,29.0436,29.1122,125600.0
2014-05-22 15:25:00,33.97,34.0,33.96,33.98,44600.0,29.1122,29.1379,29.1036,29.1208,44600.0
2014-05-22 15:30:00,33.98,34.02,33.98,33.99,59400.0,29.1208,29.155,29.1208,29.1293,59400.0
2014-05-22 15:35:00,33.99,34.05,33.96,34.05,55400.0,29.1293,29.1808,29.1036,29.1808,55400.0
2014-05-22 15:40:00,34.05,34.1,34.02,34.03,72600.0,29.1808,29.2236,29.155,29.1636,72600.0
2014-05-22 15:45:00,34.02,34.02,33.99,34.01,111200.0,29.155,29.155,29.1293,29.1465,111200.0
2014-05-22 15:50:00,34.02,34.05,33.99,34.0,213200.0,29.155,29.1808,29.1293,29.1379,213200.0
2014-05-22 15:55:00,34.0,34.09,33.99,34.05,203000.0,29.1379,29.215,29.1293,29.1808,203000.0
2014-05-23 09:30:00,34.3,34.63,33.93,34.46,553600.0,29.395,29.6778,29.0779,29.5321,553600.0
2014-05-23 09:35:00,34.5,34.6,33.93,34.23,507200.0,29.5664,29.6521,29.0779,29.335,507200.0
2014-05-23 09:40:00,34.23,34.27,34.16,34.22,381400.0,29.335,29.3693,29.275,29.3264,381400.0
2014-05-23 09:45:00,34.22,34.26,34.07,34.17,248600.0,29.3264,29.3607,29.1979,29.2836,248600.0
2014-05-23 09:50:00,34.13,34.21,34.07,34.18,245600.0,29.2493,29.3179,29.1979,29.2922,245600.0
2014-05-23 09:55:00,34.19,34.24,34.1,34.21,278400.0,29.3007,29.3436,29.2236,29.3179,278400.0
2014-05-23 10:00:00,34.22,34.26,34.21,34.25,237800.0,29.3264,29.3607,29.3179,29.3522,237800.0
2014-05-23 10:05:00,34.24,34.26,34.2,34.24,178600.0,29.3436,29.3607,29.3093,29.3436,178600.0
2014-05-23 10:10:00,34.25,34.26,34.16,34.25,280400.0,29.3522,29.3607,29.275,29.3522,280400.0
2014-05-23 10:15:00,34.24,34.25,34.19,34.22,124600.0,29.3436,29.3522,29.3007,29.3264,124600.0
2014-05-23 10:20:00,34.21,34.38,34.2,34.31,211200.0,29.3179,29.4636,29.3093,29.4036,211200.0
2014-05-23 10:25:00,34.29,34.42,34.24,34.32,153800.0,29.3864,29.4978,29.3436,29.4121,153800.0
2014-05-23 10:30:00,34.32,34.35,34.28,34.3,104600.0,29.4121,29.4379,29.3779,29.395,104600.0
2014-05-23 10:35:00,34.29,34.34,34.25,34.29,96600.0,29.3864,29.4293,29.3522,29.3864,96600.0
2014-05-23 10:40:00,34.29,34.32,34.17,34.17,281400.0,29.3864,29.4121,29.2836,29.2836,281400.0
2014-05-23 10:45:00,34.18,34.18,34.08,34.08,271200.0,29.2922,29.2922,29.2065,29.2065,271200.0
2014-05-23 10:50:00,34.09,34.1,34.02,34.05,195400.0,29.215,29.2236,29.155,29.1808,195400.0
2014-05-23 10:55:00,34.05,34.14,34.02,34.14,271800.0,29.1808,29.2579,29.155,29.2579,271800.0
2014-05-23 11:00:00,34.14,34.14,34.11,34.13,115800.0,29.2579,29.2579,29.2322,29.2493,115800.0
2014-05-23 11:05:00,34.13,34.26,34.12,34.21,136400.0,29.2493,29.3607,29.2407,29.3179,136400.0
2014-05-23 11:10:00,34.21,34.23,34.2,34.23,58200.0,29.3179,29.335,29.3093,29.335,58200.0
2014-05-23 11:15:00,34.23,34.3,34.22,34.24,102400.0,29.335,29.395,29.3264,29.3436,102400.0
2014-05-23 11:20:00,34.24,34.24,34.2,34.21,34200.0,29.3436,29.3436,29.3093,29.3179,34200.0
2014-05-23 11:25:00,34.2,34.25,34.19,34.19,54800.0,29.3093,29.3522,29.3007,29.3007,54800.0
2014-05-23 11:30:00,34.19,34.27,34.19,34.21,58200.0,29.3007,29.3693,29.3007,29.3179,58200.0
2014-05-23 11:35:00,34.21,34.24,34.2,34.2,36600.0,29.3179,29.3436,29.3093,29.3093,36600.0
2014-05-23 11:40:00,34.21,34.24,34.19,34.24,25600.0,29.3179,29.3436,29.3007,29.3436,25600.0
2014-05-23 11:45:00,34.24,34.24,34.21,34.21,60800.0,29.3436,29.3436,29.3179,29.3179,60800.0
2014-05-23 11:50:00,34.21,34.22,34.19,34.19,46800.0,29.3179,29.3264,29.3007,29.3007,46800.0
2014-05-23 11:55:00,34.19,34.24,34.16,34.24,35800.0,29.3007,29.3436,29.275,29.3436,35800.0
2014-05-23 12:00:00,34.24,34.26,34.18,34.22,84000.0,29.3436,29.3607,29.2922,29.3264,84000.0
2014-05-23 12:05:00,34.22,34.27,34.22,34.26,83600.0,29.3264,29.3693,29.3264,29.3607,83600.0
2014-05-23 12:10:00,34.25,34.25,34.2,34.22,45600.0,29.3522,29.3522,29.3093,29.3264,45600.0
2014-05-23 12:15:00,34.22,34.3,34.21,34.27,116600.0,29.3264,29.395,29.3179,29.3693,116600.0
2014-05-23 12:20:00,34.27,34.27,34.2,34.24,46800.0,29.3693,29.3693,29.3093,29.3436,46800.0
2014-05-23 12:25:00,34.24,34.24,34.15,34.2,54400.0,29.3436,29.3436,29.2665,29.3093,54400.0
2014-05-23 12:30:00,34.2,34.21,34.12,34.18,70400.0,29.3093,29.3179,29.2407,29.2922,70400.0
2014-05-23 12:35:00,34.18,34.25,34.16,34.21,127400.0,29.2922,29.3522,29.275,29.3179,127400.0
2014-05-23 12:40:00,34.23,34.27,34.18,34.26,102200.0,29.335,29.3693,29.2922,29.3607,102200.0
2014-05-23 12:45:00,34.26,34.31,34.24,34.25,66000.0,29.3607,29.4036,29.3436,29.3522,66000.0
2014-05-23 12:50:00,34.25,34.3,34.23,34.3,69800.0,29.3522,29.395,29.335,29.395,69800.0
2014-05-23 12:55:00,34.3,34.3,34.25,34.27,83600.0,29.395,29.395,29.3522,29.3693,83600.0
2014-05-23 13:00:00,34.26,34.41,34.26,34.35,44000.0,29.3607,29.4893,29.3607,29.4379,44000.0
2014-05-23 13:05:00,34.36,34.41,34.35,34.38,44000.0,29.4464,29.4893,29.4379,29.4636,44000.0
2014-05-23 13:10:00,34.38,34.41,34.36,34.38,27400.0,29.4636,29.4893,29.4464,29.4636,27400.0
2014-05-23 13:15:00,34.38,34.4,34.38,34.4,31400.0,29.4636,29.4807,29.4636,29.4807,31400.0
2014-05-23 13:20:00,34.4,34.41,34.37,34.37,21000.0,29.4807,29.4893,29.455,29.455,21000.0
2014-05-23 13:25:00,34.37,34.37,34.35,34.36,27400.0,29.455,29.455,29.4379,29.4464,27400.0
2014-05-23 13:30:00,34.36,34.38,34.34,34.35,49400.0,29.4464,29.4636,29.4293,29.4379,49400.0
2014-05-23 13:35:00,34.34,34.34,34.27,34.27,32000.0,29.4293,29.4293,29.3693,29.3693,32000.0
2014-05-23 13:40:00,34.27,34.28,34.26,34.27,36800.0,29.3693,29.3779,29.3607,29.3693,36800.0
2014-05-23 13:45:00,34.27,34.27,34.24,34.26,69000.0,29.3693,29.3693,29.3436,29.3607,69000.0
2014-05-23 13:50:00,34.25,34.29,34.25,34.29,43200.0,29.3522,29.3864,29.3522,29.3864,43200.0
2014-05-23 13:55:00,34.28,34.28,34.24,34.26,81400.0,29.3779,29.3779,29.3436,29.3607,81400.0
2014-05-23 14:00:00,34.27,34.28,34.25,34.26,83800.0,29.3693,29.3779,29.3522,29.3607,83800.0
2014-05-23 14:05:00,34.26,34.27,34.25,34.26,56200.0,29.3607,29.3693,29.3522,29.3607,56200.0
2014-05-23 14:10:00,34.26,34.26,34.22,34.23,103400.0,29.3607,29.3607,29.3264,29.335,103400.0
2014-05-23 14:15:00,34.23,34.29,34.22,34.27,83000.0,29.335,29.3864,29.3264,29.3693,83000.0
2014-05-23 14:20:00,34.26,34.34,34.26,34.34,19400.0,29.3607,29.4293,29.3607,29.4293,19400.0
2014-05-23 14:25:00,34.33,34.38,34.33,34.38,45200.0,29.4207,29.4636,29.4207,29.4636,45200.0
2014-05-23 14:30:00,34.39,34.45,34.37,34.43,61800.0,29.4721,29.5236,29.455,29.5064,61800.0
2014-05-23 14:35:00,34.43,34.48,34.43,34.44,63800.0,29.5064,29.5493,29.5064,29.515,63800.0
2014-05-23 14:40:00,34.44,34.48,34.44,34.48,45400.0,29.515,29.5493,29.515,29.5493,45400.0
2014-05-23 14:45:00,34.48,34.48,34.46,34.47,24000.0,29.5493,29.5493,29.5321,29.5407,24000.0
2014-05-23 14:50:00,34.47,34.53,34.47,34.49,61000.0,29.5407,29.5921,29.5407,29.5578,61000.0
2014-05-23 14:55:00,34.5,34.55,34.49,34.54,25800.0,29.5664,29.6093,29.5578,29.6007,25800.0
2014-05-23 15:00:00,34.54,34.59,34.54,34.56,43800.0,29.6007,29.6435,29.6007,29.6178,43800.0
2014-05-23 15:05:00,34.56,34.63,34.56,34.61,65600.0,29.6178,29.6778,29.6178,29.6607,65600.0
2014-05-23 15:10:00,34.61,34.62,34.58,34.58,59000.0,29.6607,29.6692,29.635,29.635,59000.0
2014-05-23 15:15:00,34.58,34.58,34.49,34.52,56200.0,29.635,29.635,29.5578,29.5835,56200.0
2014-05-23 15:20:00,34.51,34.51,34.48,34.48,38800.0,29.575,29.575,29.5493,29.5493,38800.0
2014-05-23 15:25:00,34.49,34.49,34.47,34.47,59400.0,29.5578,29.5578,29.5407,29.5407,59400.0
2014-05-23 15:30:00,34.46,34.47,34.41,34.42,82800.0,29.5321,29.5407,29.4893,29.4978,82800.0
2014-05-23 15:35:00,34.42,34.43,34.38,34.38,80000.0,29.4978,29.5064,29.4636,29.4636,80000.0
2014-05-23 15:40:00,34.38,34.39,34.32,34.32,169200.0,29.4636,29.4721,29.4121,29.4121,169200.0
2014-05-23 15:45:00,34.31,34.37,34.27,34.36,161600.0,29.4036,29.455,29.3693,29.4464,161600.0
2014-05-23 15:50:00,34.36,34.42,34.35,34.39,140800.0,29.4464,29.4978,29.4379,29.4721,140800.0
2014-05-23 15:55:00,34.39,34.43,34.38,34.43,224400.0,29.4721,29.5064,29.4636,29.5064,224400.0
2014-05-27 09:30:00,34.54,35.3,34.34,34.42,65000.0,29.6007,30.252,29.4293,29.4978,65000.0
2014-05-27 09:35:00,34.42,34.46,34.21,34.21,76000.0,29.4978,29.5321,29.3179,29.3179,76000.0
2014-05-27 09:40:00,34.22,34.24,34.16,34.2,54000.0,29.3264,29.3436,29.275,29.3093,54000.0
2014-05-27 09:45:00,34.2,34.23,34.08,34.09,65000.0,29.3093,29.335,29.2065,29.215,65000.0
2014-05-27 09:50:00,34.1,34.15,34.06,34.06,51200.0,29.2236,29.2665,29.1893,29.1893,51200.0
2014-05-27 09:55:00,34.07,34.07,34.01,34.01,53000.0,29.1979,29.1979,29.1465,29.1465,53000.0
2014-05-27 10:00:00,34.01,34.14,34.01,34.13,73800.0,29.1465,29.2579,29.1465,29.2493,73800.0
2014-05-27 10:05:00,34.14,34.14,34.02,34.02,57400.0,29.2579,29.2579,29.155,29.155,57400.0
2014-05-27 10:10:00,34.02,34.02,33.95,33.95,75200.0,29.155,29.155,29.0951,29.0951,75200.0
2014-05-27 10:15:00,33.96,33.97,33.9,33.92,113400.0,29.1036,29.1122,29.0522,29.0693,113400.0
2014-05-27 10:20:00,33.91,33.92,33.77,33.87,186400.0,29.0608,29.0693,28.9408,29.0265,186400.0
2014-05-27 10:25:00,33.87,33.92,33.82,33.88,152800.0,29.0265,29.0693,28.9836,29.0351,152800.0
2014-05-27 10:30:00,33.88,33.88,33.84,33.85,51400.0,29.0351,29.0351,29.0008,29.0094,51400.0
2014-05-27 10:35:00,33.85,33.86,33.79,33.8,114000.0,29.0094,29.0179,28.9579,28.9665,114000.0
2014-05-27 10:40:00,33.81,33.81,33.74,33.74,124200.0,28.9751,28.9751,28.9151,28.9151,124200.0
2014-05-27 10:45:00,33.74,33.87,33.73,33.87,222400.0,28.9151,29.0265,28.9065,29.0265,222400.0
2014-05-27 10:50:00,33.85,33.9,33.82,33.88,176800.0,29.0094,29.0522,28.9836,29.0351,176800.0
2014-05-27 10:55:00,33.88,33.92,33.88,33.89,49600.0,29.0351,29.0693,29.0351,29.0436,49600.0
2014-05-27 11:00:00,33.9,33.96,33.89,33.95,142400.0,29.0522,29.1036,29.0436,29.0951,142400.0
2014-05-27 11:05:00,33.95,34.01,33.95,33.98,157000.0,29.0951,29.1465,29.0951,29.1208,157000.0
2014-05-27 11:10:00,33.98,33.98,33.93,33.94,70200.0,29.1208,29.1208,29.0779,29.0865,70200.0
2014-05-27 11:15:00,33.93,33.94,33.9,33.93,172000.0,29.0779,29.0865,29.0522,29.0779,172000.0
2014-05-27 11:20:00,33.92,33.94,33.91,33.91,47400.0,29.0693,29.0865,29.0608,29.0608,47400.0
2014-05-27 11:25:00,33.91,33.93,33.9,33.91,49800.0,29.0608,29.0779,29.0522,29.0608,49800.0
2014-05-27 11:30:00,33.91,33.92,33.88,33.92,353000.0,29.0608,29.0693,29.0351,29.0693,353000.0
2014-05-27 11:35:00,33.91,33.93,33.88,33.91,58200.0,29.0608,29.0779,29.0351,29.0608,58200.0
2014-05-27 11:40:00,33.92,33.92,33.9,33.9,7600.0,29.0693,29.0693,29.0522,29.0522,7600.0
2014-05-27 11:45:00,33.9,33.91,33.9,33.9,20000.0,29.0522,29.0608,29.0522,29.0522,20000.0
2014-05-27 11:50:00,33.88,33.95,33.87,33.93,80600.0,29.0351,29.0951,29.0265,29.0779,80600.0
2014-05-27 11:55:00,33.93,33.94,33.91,33.93,33400.0,29.0779,29.0865,29.0608,29.0779,33400.0
2014-05-27 12:00:00,33.93,33.94,33.9,33.94,98200.0,29.0779,29.0865,29.0522,29.0865,98200.0
2014-05-27 12:05:00,33.94,33.97,33.92,33.96,55400.0,29.0865,29.1122,29.0693,29.1036,55400.0
2014-05-27 12:10:00,33.96,33.97,33.92,33.94,39400.0,29.1036,29.1122,29.0693,29.0865,39400.0
2014-05-27 12:15:00,33.94,33.96,33.93,33.94,21800.0,29.0865,29.1036,29.0779,29.0865,21800.0
2014-05-27 12:20:00,33.94,33.96,33.93,33.93,15400.0,29.0865,29.1036,29.0779,29.0779,15400.0
2014-05-27 12:25:00,33.94,33.97,33.93,33.97,21400.0,29.0865,29.1122,29.0779,29.1122,21400.0
2014-05-27 12:30:00,33.97,34.0,33.96,34.0,36400.0,29.1122,29.1379,29.1036,29.1379,36400.0
2014-05-27 12:35:00,34.0,34.01,33.98,34.0,21200.0,29.1379,29.1465,29.1208,29.1379,21200.0
2014-05-27 12:40:00,34.01,34.02,33.99,34.01,29200.0,29.1465,29.155,29.1293,29.1465,29200.0
2014-05-27 12:45:00,34.01,34.01,33.99,34.0,26200.0,29.1465,29.1465,29.1293,29.1379,26200.0
2014-05-27 12:50:00,34.0,34.01,33.99,33.99,15000.0,29.1379,29.1465,29.1293,29.1293,15000.0
2014-05-27 12:55:00,34.0,34.01,33.99,34.01,20000.0,29.1379,29.1465,29.1293,29.1465,20000.0
2014-05-27 13:00:00,34.02,34.02,33.99,34.01,23400.0,29.155,29.155,29.1293,29.1465,23400.0
2014-05-27 13:05:00,34.01,34.05,34.0,34.04,37000.0,29.1465,29.1808,29.1379,29.1722,37000.0
2014-05-27 13:10:00,34.04,34.06,34.03,34.04,11200.0,29.1722,29.1893,29.1636,29.1722,11200.0
2014-05-27 13:15:00,34.06,34.1,34.06,34.09,20400.0,29.1893,29.2236,29.1893,29.215,20400.0
2014-05-27 13:20:00,34.09,34.15,34.09,34.12,27600.0,29.215,29.2665,29.215,29.2407,27600.0
2014-05-27 13:25:00,34.12,34.12,34.08,34.08,28200.0,29.2407,29.2407,29.2065,29.2065,28200.0
2014-05-27 13:30:00,34.09,34.09,34.03,34.04,22000.0,29.215,29.215,29.1636,29.1722,22000.0
2014-05-27 13:35:00,34.03,34.04,34.01,34.04,14800.0,29.1636,29.1722,29.1465,29.1722,14800.0
2014-05-27 13:40:00,34.04,34.09,34.04,34.09,23400.0,29.1722,29.215,29.1722,29.215,23400.0
2014-05-27 13:45:00,34.08,34.13,34.08,34.13,18000.0,29.2065,29.2493,29.2065,29.2493,18000.0
2014-05-27 13:50:00,34.13,34.13,34.11,34.12,18000.0,29.2493,29.2493,29.2322,29.2407,18000.0
2014-05-27 13:55:00,34.12,34.13,34.11,34.13,18600.0,29.2407,29.2493,29.2322,29.2493,18600.0
2014-05-27 14:00:00,34.13,34.15,34.13,34.13,24800.0,29.2493,29.2665,29.2493,29.2493,24800.0
2014-05-27 14:05:00,34.13,34.13,34.11,34.13,27600.0,29.2493,29.2493,29.2322,29.2493,27600.0
2014-05-27 14:10:00,34.13,34.16,34.13,34.15,41400.0,29.2493,29.275,29.2493,29.2665,41400.0
2014-05-27 14:15:00,34.15,34.17,34.15,34.17,25200.0,29.2665,29.2836,29.2665,29.2836,25200.0
2014-05-27 14:20:00,34.16,34.23,34.16,34.21,41600.0,29.275,29.335,29.275,29.3179,41600.0
2014-05-27 14:25:00,34.21,34.21,34.16,34.17,21000.0,29.3179,29.3179,29.275,29.2836,21000.0
2014-05-27 14:30:00,34.17,34.17,34.12,34.13,23000.0,29.2836,29.2836,29.2407,29.2493,23000.0
2014-05-27 14:35:00,34.13,34.14,34.12,34.12,18000.0,29.2493,29.2579,29.2407,29.2407,18000.0
2014-05-27 14:40:00,34.12,34.14,34.12,34.13,37600.0,29.2407,29.2579,29.2407,29.2493,37600.0
2014-05-27 14:45:00,34.13,34.18,34.13,34.18,68400.0,29.2493,29.2922,29.2493,29.2922,68400.0
2014-05-27 14:50:00,34.18,34.19,34.16,34.17,20800.0,29.2922,29.3007,29.275,29.2836,20800.0
2014-05-27 14:55:00,34.17,34.17,34.16,34.17,14400.0,29.2836,29.2836,29.275,29.2836,14400.0
2014-05-27 15:00:00,34.17,34.18,34.16,34.17,21600.0,29.2836,29.2922,29.275,29.2836,21600.0
2014-05-27 15:05:00,34.17,34.17,34.13,34.13,30600.0,29.2836,29.2836,29.2493,29.2493,30600.0
2014-05-27 15:10:00,34.13,34.14,34.12,34.14,25200.0,29.2493,29.2579,29.2407,29.2579,25200.0
2014-05-27 15:15:00,34.14,34.17,34.14,34.14,53400.0,29.2579,29.2836,29.2579,29.2579,53400.0
2014-05-27 15:20:00,34.13,34.25,34.13,34.16,82000.0,29.2493,29.3522,29.2493,29.275,82000.0
2014-05-27 15:25:00,34.16,34.16,34.12,34.13,18000.0,29.275,29.275,29.2407,29.2493,18000.0
2014-05-27 15:30:00,34.12,34.12,34.09,34.1,47400.0,29.2407,29.2407,29.215,29.2236,47400.0
2014-05-27 15:35:00,34.1,34.13,34.09,34.11,61600.0,29.2236,29.2493,29.215,29.2322,61600.0
2014-05-27 15:40:00,34.12,34.16,34.1,34.16,66800.0,29.2407,29.275,29.2236,29.275,66800.0
2014-05-27 15:45:00,34.15,34.17,34.15,34.15,86800.0,29.2665,29.2836,29.2665,29.2665,86800.0
2014-05-27 15:50:00,34.15,34.17,34.15,34.16,163000.0,29.2665,29.2836,29.2665,29.275,163000.0
2014-05-27 15:55:00,34.16,34.17,34.13,34.15,182800.0,29.275,29.2836,29.2493,29.2665,182800.0
2014-05-28 09:30:00,34.22,34.24,33.94,34.02,47200.0,29.3264,29.3436,29.0865,29.155,47200.0
2014-05-28 09:35:00,34.02,34.03,33.9,34.0,42800.0,29.155,29.1636,29.0522,29.1379,42800.0
2014-05-28 09:40:00,34.0,34.04,33.9,33.97,101600.0,29.1379,29.1722,29.0522,29.1122,101600.0
2014-05-28 09:45:00,33.95,33.99,33.88,33.89,56000.0,29.0951,29.1293,29.0351,29.0436,56000.0
2014-05-28 09:50:00,33.89,34.01,33.88,33.99,49400.0,29.0436,29.1465,29.0351,29.1293,49400.0
2014-05-28 09:55:00,33.98,33.99,33.9,33.93,20000.0,29.1208,29.1293,29.0522,29.0779,20000.0
2014-05-28 10:00:00,33.94,33.94,33.83,33.89,36600.0,29.0865,29.0865,28.9922,29.0436,36600.0
2014-05-28 10:05:00,33.89,33.92,33.88,33.91,33400.0,29.0436,29.0693,29.0351,29.0608,33400.0
2014-05-28 10:10:00,33.91,33.92,33.88,33.89,26400.0,29.0608,29.0693,29.0351,29.0436,26400.0
2014-05-28 10:15:00,33.88,33.9,33.85,33.9,39400.0,29.0351,29.0522,29.0094,29.0522,39400.0
2014-05-28 10:20:00,33.88,33.91,33.87,33.89,19400.0,29.0351,29.0608,29.0265,29.0436,19400.0
2014-05-28 10:25:00,33.89,33.98,33.89,33.94,37400.0,29.0436,29.1208,29.0436,29.0865,37400.0
2014-05-28 10:30:00,33.95,33.96,33.91,33.95,20200.0,29.0951,29.1036,29.0608,29.0951,20200.0
2014-05-28 10:35:00,33.96,33.98,33.92,33.92,44200.0,29.1036,29.1208,29.0693,29.0693,44200.0
2014-05-28 10:40:00,33.93,34.0,33.93,33.98,23400.0,29.0779,29.1379,29.0779,29.1208,23400.0
2014-05-28 10:45:00,33.98,34.02,33.97,34.02,46400.0,29.1208,29.155,29.1122,29.155,46400.0
2014-05-28 10:50:00,34.02,34.06,34.01,34.06,28000.0,29.155,29.1893,29.1465,29.1893,28000.0
2014-05-28 10:55:00,34.07,34.07,34.03,34.06,25400.0,29.1979,29.1979,29.1636,29.1893,25400.0
2014-05-28 11:00:00,34.06,34.09,34.05,34.05,34800.0,29.1893,29.215,29.1808,29.1808,34800.0
2014-05-28 11:05:00,34.05,34.08,34.05,34.07,50200.0,29.1808,29.2065,29.1808,29.1979,50200.0
2014-05-28 11:10:00,34.08,34.08,34.02,34.05,61200.0,29.2065,29.2065,29.155,29.1808,61200.0
2014-05-28 11:15:00,34.05,34.05,33.99,33.99,59800.0,29.1808,29.1808,29.1293,29.1293,59800.0
2014-05-28 11:20:00,33.99,34.01,33.97,33.98,19400.0,29.1293,29.1465,29.1122,29.1208,19400.0
2014-05-28 11:25:00,33.99,33.99,33.96,33.97,11400.0,29.1293,29.1293,29.1036,29.1122,11400.0
2014-05-28 11:30:00,33.96,34.0,33.93,34.0,24000.0,29.1036,29.1379,29.0779,29.1379,24000.0
2014-05-28 11:35:00,34.02,34.02,33.98,33.98,16800.0,29.155,29.155,29.1208,29.1208,16800.0
2014-05-28 11:40:00,33.98,33.99,33.97,33.98,34400.0,29.1208,29.1293,29.1122,29.1208,34400.0
2014-05-28 11:45:00,33.99,33.99,33.97,33.97,25400.0,29.1293,29.1293,29.1122,29.1122,25400.0
2014-05-28 11:50:00,33.97,33.97,33.92,33.92,31600.0,29.1122,29.1122,29.0693,29.0693,31600.0
2014-05-28 11:55:00,33.93,33.94,33.9,33.9,53600.0,29.0779,29.0865,29.0522,29.0522,53600.0
2014-05-28 12:00:00,33.91,33.92,33.9,33.91,45400.0,29.0608,29.0693,29.0522,29.0608,45400.0
2014-05-28 12:05:00,33.91,33.92,33.91,33.92,29600.0,29.0608,29.0693,29.0608,29.0693,29600.0
2014-05-28 12:10:00,33.92,33.97,33.9,33.97,90800.0,29.0693,29.1122,29.0522,29.1122,90800.0
2014-05-28 12:15:00,33.97,33.98,33.95,33.97,67800.0,29.1122,29.1208,29.0951,29.1122,67800.0
2014-05-28 12:20:00,33.97,33.97,33.92,33.92,22800.0,29.1122,29.1122,29.0693,29.0693,22800.0
2014-05-28 12:25:00,33.92,33.92,33.89,33.89,54400.0,29.0693,29.0693,29.0436,29.0436,54400.0
2014-05-28 12:30:00,33.89,33.89,33.83,33.83,57600.0,29.0436,29.0436,28.9922,28.9922,57600.0
2014-05-28 12:35:00,33.83,33.84,33.79,33.79,81400.0,28.9922,29.0008,28.9579,28.9579,81400.0
2014-05-28 12:40:00,33.79,33.81,33.79,33.8,52200.0,28.9579,28.9751,28.9579,28.9665,52200.0
2014-05-28 12:45:00,33.8,33.8,33.75,33.75,58800.0,28.9665,28.9665,28.9237,28.9237,58800.0
2014-05-28 12:50:00,33.76,33.77,33.73,33.73,105400.0,28.9322,28.9408,28.9065,28.9065,105400.0
2014-05-28 12:55:00,33.73,33.74,33.73,33.73,51400.0,28.9065,28.9151,28.9065,28.9065,51400.0
2014-05-28 13:00:00,33.73,33.78,33.73,33.76,61400.0,28.9065,28.9494,28.9065,28.9322,61400.0
2014-05-28 13:05:00,33.76,33.8,33.76,33.77,58600.0,28.9322,28.9665,28.9322,28.9408,58600.0
2014-05-28 13:10:00,33.77,33.81,33.77,33.78,46000.0,28.9408,28.9751,28.9408,28.9494,46000.0
2014-05-28 13:15:00,33.79,33.8,33.78,33.8,55000.0,28.9579,28.9665,28.9494,28.9665,55000.0
2014-05-28 13:20:00,33.8,33.86,33.8,33.85,44600.0,28.9665,29.0179,28.9665,29.0094,44600.0
2014-05-28 13:25:00,33.85,33.9,33.85,33.88,44200.0,29.0094,29.0522,29.0094,29.0351,44200.0
2014-05-28 13:30:00,33.88,33.91,33.88,33.9,41000.0,29.0351,29.0608,29.0351,29.0522,41000.0
2014-05-28 13:35:00,33.91,33.94,33.9,33.94,29000.0,29.0608,29.0865,29.0522,29.0865,29000.0
2014-05-28 13:40:00,33.94,33.95,33.91,33.91,58200.0,29.0865,29.0951,29.0608,29.0608,58200.0
2014-05-28 13:45:00,33.91,33.93,33.91,33.92,16600.0,29.0608,29.0779,29.0608,29.0693,16600.0
2014-05-28 13:50:00,33.92,33.92,33.88,33.91,193400.0,29.0693,29.0693,29.0351,29.0608,193400.0
2014-05-28 13:55:00,33.92,33.92,33.88,33.88,35400.0,29.0693,29.0693,29.0351,29.0351,35400.0
2014-05-28 14:00:00,33.89,33.93,33.88,33.92,32000.0,29.0436,29.0779,29.0351,29.0693,32000.0
2014-05-28 14:05:00,33.92,33.93,33.9,33.91,46000.0,29.0693,29.0779,29.0522,29.0608,46000.0
2014-05-28 14:10:00,33.92,33.92,33.89,33.89,57800.0,29.0693,29.0693,29.0436,29.0436,57800.0
2014-05-28 14:15:00,33.9,33.93,33.88,33.89,44400.0,29.0522,29.0779,29.0351,29.0436,44400.0
2014-05-28 14:20:00,33.9,33.9,33.88,33.88,43200.0,29.0522,29.0522,29.0351,29.0351,43200.0
2014-05-28 14:25:00,33.88,33.88,33.84,33.84,36000.0,29.0351,29.0351,29.0008,29.0008,36000.0
2014-05-28 14:30:00,33.84,33.84,33.8,33.81,20600.0,29.0008,29.0008,28.9665,28.9751,20600.0
2014-05-28 14:35:00,33.81,33.81,33.8,33.81,16800.0,28.9751,28.9751,28.9665,28.9751,16800.0
2014-05-28 14:40:00,33.8,33.82,33.79,33.82,28000.0,28.9665,28.9836,28.9579,28.9836,28000.0
2014-05-28 14:45:00,33.82,33.82,33.81,33.82,32800.0,28.9836,28.9836,28.9751,28.9836,32800.0
2014-05-28 14:50:00,33.81,33.82,33.79,33.8,51200.0,28.9751,28.9836,28.9579,28.9665,51200.0
2014-05-28 14:55:00,33.8,33.83,33.79,33.83,39600.0,28.9665,28.9922,28.9579,28.9922,39600.0
2014-05-28 15:00:00,33.83,33.83,33.81,33.81,42000.0,28.9922,28.9922,28.9751,28.9751,42000.0
2014-05-28 15:05:00,33.81,33.81,33.8,33.8,39000.0,28.9751,28.9751,28.9665,28.9665,39000.0
2014-05-28 15:10:00,33.8,33.82,33.8,33.82,35000.0,28.9665,28.9836,28.9665,28.9836,35000.0
2014-05-28 15:15:00,33.82,33.85,33.82,33.83,53000.0,28.9836,29.0094,28.9836,28.9922,53000.0
2014-05-28 15:20:00,33.83,33.83,33.82,33.83,48800.0,28.9922,28.9922,28.9836,28.9922,48800.0
2014-05-28 15:25:00,33.82,33.83,33.8,33.8,55200.0,28.9836,28.9922,28.9665,28.9665,55200.0
2014-05-28 15:30:00,33.8,33.8,33.77,33.77,61400.0,28.9665,28.9665,28.9408,28.9408,61400.0
2014-05-28 15:35:00,33.78,33.78,33.76,33.76,69400.0,28.9494,28.9494,28.9322,28.9322,69400.0
2014-05-28 15:40:00,33.76,33.77,33.74,33.74,104600.0,28.9322,28.9408,28.9151,28.9151,104600.0
2014-05-28 15:45:00,33.74,33.74,33.71,33.72,181400.0,28.9151,28.9151,28.8894,28.8979,181400.0
2014-05-28 15:50:00,33.72,33.73,33.68,33.7,204800.0,28.8979,28.9065,28.8637,28.8808,204800.0
2014-05-28 15:55:00,33.7,33.77,33.69,33.74,337000.0,28.8808,28.9408,28.8722,28.9151,337000.0
2014-05-29 09:30:00,33.88,33.88,33.77,33.84,38800.0,29.0351,29.0351,28.9408,29.0008,38800.0
2014-05-29 09:35:00,33.84,33.85,33.77,33.8,41400.0,29.0008,29.0094,28.9408,28.9665,41400.0
2014-05-29 09:40:00,33.81,33.82,33.74,33.76,38400.0,28.9751,28.9836,28.9151,28.9322,38400.0
2014-05-29 09:45:00,33.76,33.77,33.7,33.7,94400.0,28.9322,28.9408,28.8808,28.8808,94400.0
2014-05-29 09:50:00,33.7,33.71,33.62,33.63,59200.0,28.8808,28.8894,28.8122,28.8208,59200.0
2014-05-29 09:55:00,33.65,33.68,33.63,33.65,30400.0,28.838,28.8637,28.8208,28.838,30400.0
2014-05-29 10:00:00,33.66,33.66,33.62,33.65,33400.0,28.8465,28.8465,28.8122,28.838,33400.0
2014-05-29 10:05:00,33.65,33.66,33.55,33.58,42400.0,28.838,28.8465,28.7523,28.778,42400.0
2014-05-29 10:10:00,33.59,33.62,33.53,33.54,85000.0,28.7865,28.8122,28.7351,28.7437,85000.0
2014-05-29 10:15:00,33.55,33.59,33.52,33.55,82400.0,28.7523,28.7865,28.7265,28.7523,82400.0
2014-05-29 10:20:00,33.54,33.56,33.53,33.55,29400.0,28.7437,28.7608,28.7351,28.7523,29400.0
2014-05-29 10:25:00,33.55,33.6,33.55,33.6,37600.0,28.7523,28.7951,28.7523,28.7951,37600.0
2014-05-29 10:30:00,33.6,33.69,33.59,33.69,52800.0,28.7951,28.8722,28.7865,28.8722,52800.0
2014-05-29 10:35:00,33.69,33.71,33.65,33.68,53000.0,28.8722,28.8894,28.838,28.8637,53000.0
2014-05-29 10:40:00,33.67,33.74,33.67,33.73,51400.0,28.8551,28.9151,28.8551,28.9065,51400.0
2014-05-29 10:45:00,33.72,33.77,33.71,33.77,27200.0,28.8979,28.9408,28.8894,28.9408,27200.0
2014-05-29 10:50:00,33.76,33.8,33.74,33.74,21800.0,28.9322,28.9665,28.9151,28.9151,21800.0
2014-05-29 10:55:00,33.74,33.76,33.74,33.75,16400.0,28.9151,28.9322,28.9151,28.9237,16400.0
2014-05-29 11:00:00,33.74,33.75,33.72,33.73,23800.0,28.9151,28.9237,28.8979,28.9065,23800.0
2014-05-29 11:05:00,33.72,33.79,33.72,33.79,30000.0,28.8979,28.9579,28.8979,28.9579,30000.0
2014-05-29 11:10:00,33.8,33.8,33.76,33.76,19600.0,28.9665,28.9665,28.9322,28.9322,19600.0
2014-05-29 11:15:00,33.76,33.76,33.73,33.74,28200.0,28.9322,28.9322,28.9065,28.9151,28200.0
2014-05-29 11:20:00,33.74,33.74,33.73,33.73,28600.0,28.9151,28.9151,28.9065,28.9065,28600.0
2014-05-29 11:25:00,33.73,33.74,33.71,33.71,16800.0,28.9065,28.9151,28.8894,28.8894,16800.0
2014-05-29 11:30:00,33.71,33.72,33.7,33.7,36200.0,28.8894,28.8979,28.8808,28.8808,36200.0
2014-05-29 11:35:00,33.71,33.76,33.71,33.74,17200.0,28.8894,28.9322,28.8894,28.9151,17200.0
2014-05-29 11:40:00,33.74,33.74,33.72,33.74,22600.0,28.9151,28.9151,28.8979,28.9151,22600.0
2014-05-29 11:45:00,33.74,33.76,33.71,33.71,25800.0,28.9151,28.9322,28.8894,28.8894,25800.0
2014-05-29 11:50:00,33.7,33.71,33.7,33.71,22800.0,28.8808,28.8894,28.8808,28.8894,22800.0
2014-05-29 11:55:00,33.71,33.73,33.7,33.71,14400.0,28.8894,28.9065,28.8808,28.8894,14400.0
2014-05-29 12:00:00,33.71,33.76,33.71,33.76,8400.0,28.8894,28.9322,28.8894,28.9322,8400.0
2014-05-29 12:05:00,33.75,33.77,33.74,33.77,14600.0,28.9237,28.9408,28.9151,28.9408,14600.0
2014-05-29 12:10:00,33.77,33.77,33.72,33.74,20600.0,28.9408,28.9408,28.8979,28.9151,20600.0
2014-05-29 12:15:00,33.73,33.79,33.73,33.77,20400.0,28.9065,28.9579,28.9065,28.9408,20400.0
2014-05-29 12:20:00,33.77,33.77,33.74,33.75,21800.0,28.9408,28.9408,28.9151,28.9237,21800.0
2014-05-29 12:25:00,33.75,33.76,33.73,33.73,21800.0,28.9237,28.9322,28.9065,28.9065,21800.0
2014-05-29 12:30:00,33.74,33.74,33.71,33.71,13800.0,28.9151,28.9151,28.8894,28.8894,13800.0
2014-05-29 12:35:00,33.71,33.71,33.69,33.7,26600.0,28.8894,28.8894,28.8722,28.8808,26600.0
2014-05-29 12:40:00,33.7,33.71,33.7,33.71,13000.0,28.8808,28.8894,28.8808,28.8894,13000.0
2014-05-29 12:45:00,33.71,33.74,33.71,33.72,28200.0,28.8894,28.9151,28.8894,28.8979,28200.0
2014-05-29 12:50:00,33.72,33.72,33.7,33.71,26400.0,28.8979,28.8979,28.8808,28.8894,26400.0
2014-05-29 12:55:00,33.71,33.72,33.7,33.71,15400.0,28.8894,28.8979,28.8808,28.8894,15400.0
2014-05-29 13:00:00,33.71,33.74,33.71,33.73,30000.0,28.8894,28.9151,28.8894,28.9065,30000.0
2014-05-29 13:05:00,33.73,33.74,33.73,33.73,50600.0,28.9065,28.9151,28.9065,28.9065,50600.0
2014-05-29 13:10:00,33.73,33.77,33.72,33.76,42000.0,28.9065,28.9408,28.8979,28.9322,42000.0
2014-05-29 13:15:00,33.76,33.76,33.74,33.75,27800.0,28.9322,28.9322,28.9151,28.9237,27800.0
2014-05-29 13:20:00,33.74,33.75,33.72,33.73,24800.0,28.9151,28.9237,28.8979,28.9065,24800.0
2014-05-29 13:25:00,33.73,33.73,33.7,33.7,17400.0,28.9065,28.9065,28.8808,28.8808,17400.0
2014-05-29 13:30:00,33.7,33.74,33.7,33.72,47800.0,28.8808,28.9151,28.8808,28.8979,47800.0
2014-05-29 13:35:00,33.73,33.74,33.71,33.71,20400.0,28.9065,28.9151,28.8894,28.8894,20400.0
2014-05-29 13:40:00,33.71,33.71,33.7,33.7,13200.0,28.8894,28.8894,28.8808,28.8808,13200.0
2014-05-29 13:45:00,33.69,33.71,33.69,33.7,17000.0,28.8722,28.8894,28.8722,28.8808,17000.0
2014-05-29 13:50:00,33.7,33.7,33.68,33.69,18000.0,28.8808,28.8808,28.8637,28.8722,18000.0
2014-05-29 13:55:00,33.69,33.7,33.68,33.68,24400.0,28.8722,28.8808,28.8637,28.8637,24400.0
2014-05-29 14:00:00,33.69,33.71,33.66,33.67,49200.0,28.8722,28.8894,28.8465,28.8551,49200.0
2014-05-29 14:05:00,33.67,33.68,33.64,33.66,36600.0,28.8551,28.8637,28.8294,28.8465,36600.0
2014-05-29 14:10:00,33.66,33.67,33.65,33.66,31200.0,28.8465,28.8551,28.838,28.8465,31200.0
2014-05-29 14:15:00,33.66,33.68,33.66,33.67,48800.0,28.8465,28.8637,28.8465,28.8551,48800.0
2014-05-29 14:20:00,33.67,33.67,33.65,33.65,74800.0,28.8551,28.8551,28.838,28.838,74800.0
2014-05-29 14:25:00,33.65,33.66,33.65,33.66,27000.0,28.838,28.8465,28.838,28.8465,27000.0
2014-05-29 14:30:00,33.65,33.7,33.64,33.7,42200.0,28.838,28.8808,28.8294,28.8808,42200.0
2014-05-29 14:35:00,33.7,33.76,33.7,33.74,61000.0,28.8808,28.9322,28.8808,28.9151,61000.0
2014-05-29 14:40:00,33.74,33.76,33.72,33.74,44600.0,28.9151,28.9322,28.8979,28.9151,44600.0
2014-05-29 14:45:00,33.74,33.77,33.74,33.75,124800.0,28.9151,28.9408,28.9151,28.9237,124800.0
2014-05-29 14:50:00,33.76,33.76,33.74,33.75,41600.0,28.9322,28.9322,28.9151,28.9237,41600.0
2014-05-29 14:55:00,33.75,33.76,33.74,33.74,54200.0,28.9237,28.9322,28.9151,28.9151,54200.0
2014-05-29 15:00:00,33.75,33.77,33.74,33.74,62600.0,28.9237,28.9408,28.9151,28.9151,62600.0
2014-05-29 15:05:00,33.74,33.76,33.73,33.76,43200.0,28.9151,28.9322,28.9065,28.9322,43200.0
2014-05-29 15:10:00,33.76,33.76,33.74,33.74,45600.0,28.9322,28.9322,28.9151,28.9151,45600.0
2014-05-29 15:15:00,33.74,33.76,33.74,33.76,61400.0,28.9151,28.9322,28.9151,28.9322,61400.0
2014-05-29 15:20:00,33.76,33.78,33.76,33.77,36600.0,28.9322,28.9494,28.9322,28.9408,36600.0
2014-05-29 15:25:00,33.77,33.78,33.77,33.78,48800.0,28.9408,28.9494,28.9408,28.9494,48800.0
2014-05-29 15:30:00,33.78,33.8,33.77,33.78,56400.0,28.9494,28.9665,28.9408,28.9494,56400.0
2014-05-29 15:35:00,33.77,33.85,33.77,33.83,101000.0,28.9408,29.0094,28.9408,28.9922,101000.0
2014-05-29 15:40:00,33.83,33.83,33.8,33.81,108600.0,28.9922,28.9922,28.9665,28.9751,108600.0
2014-05-29 15:45:00,33.81,33.85,33.81,33.85,129000.0,28.9751,29.0094,28.9751,29.0094,129000.0
2014-05-29 15:50:00,33.85,33.88,33.85,33.88,241000.0,29.0094,29.0351,29.0094,29.0351,241000.0
2014-05-29 15:55:00,33.88,33.88,33.86,33.88,264600.0,29.0351,29.0351,29.0179,29.0351,264600.0
2014-05-30 09:30:00,34.01,34.09,33.88,34.05,81600.0,29.1465,29.215,29.0351,29.1808,81600.0
2014-05-30 09:35:00,34.05,34.15,34.04,34.14,85400.0,29.1808,29.2665,29.1722,29.2579,85400.0
2014-05-30 09:40:00,34.13,34.22,34.13,34.19,51600.0,29.2493,29.3264,29.2493,29.3007,51600.0
2014-05-30 09:45:00,34.18,34.25,34.18,34.25,25200.0,29.2922,29.3522,29.2922,29.3522,25200.0
2014-05-30 09:50:00,34.25,34.26,34.2,34.2,21000.0,29.3522,29.3607,29.3093,29.3093,21000.0
2014-05-30 09:55:00,34.2,34.24,34.17,34.21,76600.0,29.3093,29.3436,29.2836,29.3179,76600.0
2014-05-30 10:00:00,34.22,34.32,34.21,34.24,87000.0,29.3264,29.4121,29.3179,29.3436,87000.0
2014-05-30 10:05:00,34.24,34.31,34.23,34.3,45400.0,29.3436,29.4036,29.335,29.395,45400.0
2014-05-30 10:10:00,34.29,34.32,34.27,34.31,28600.0,29.3864,29.4121,29.3693,29.4036,28600.0
2014-05-30 10:15:00,34.3,34.3,34.24,34.27,37000.0,29.395,29.395,29.3436,29.3693,37000.0
2014-05-30 10:20:00,34.27,34.27,34.22,34.24,25800.0,29.3693,29.3693,29.3264,29.3436,25800.0
2014-05-30 10:25:00,34.24,34.25,34.21,34.23,19400.0,29.3436,29.3522,29.3179,29.335,19400.0
2014-05-30 10:30:00,34.22,34.24,34.21,34.23,49800.0,29.3264,29.3436,29.3179,29.335,49800.0
2014-05-30 10:35:00,34.23,34.24,34.21,34.22,42800.0,29.335,29.3436,29.3179,29.3264,42800.0
2014-05-30 10:40:00,34.22,34.24,34.21,34.22,42000.0,29.3264,29.3436,29.3179,29.3264,42000.0
2014-05-30 10:45:00,34.23,34.26,34.21,34.22,37000.0,29.335,29.3607,29.3179,29.3264,37000.0
2014-05-30 10:50:00,34.22,34.24,34.18,34.2,65800.0,29.3264,29.3436,29.2922,29.3093,65800.0
2014-05-30 10:55:00,34.2,34.2,34.17,34.18,31200.0,29.3093,29.3093,29.2836,29.2922,31200.0
2014-05-30 11:00:00,34.18,34.27,34.18,34.26,26000.0,29.2922,29.3693,29.2922,29.3607,26000.0
2014-05-30 11:05:00,34.26,34.26,34.2,34.22,10800.0,29.3607,29.3607,29.3093,29.3264,10800.0
2014-05-30 11:10:00,34.22,34.24,34.2,34.24,38800.0,29.3264,29.3436,29.3093,29.3436,38800.0
2014-05-30 11:15:00,34.24,34.25,34.23,34.24,25000.0,29.3436,29.3522,29.335,29.3436,25000.0
2014-05-30 11:20:00,34.24,34.28,34.23,34.27,24000.0,29.3436,29.3779,29.335,29.3693,24000.0
2014-05-30 11:25:00,34.27,34.27,34.23,34.25,19800.0,29.3693,29.3693,29.335,29.3522,19800.0
2014-05-30 11:30:00,34.25,34.3,34.24,34.3,21400.0,29.3522,29.395,29.3436,29.395,21400.0
2014-05-30 11:35:00,34.3,34.31,34.26,34.27,27000.0,29.395,29.4036,29.3607,29.3693,27000.0
2014-05-30 11:40:00,34.27,34.29,34.25,34.28,26600.0,29.3693,29.3864,29.3522,29.3779,26600.0
2014-05-30 11:45:00,34.27,34.34,34.27,34.34,24800.0,29.3693,29.4293,29.3693,29.4293,24800.0
2014-05-30 11:50:00,34.33,34.33,34.29,34.29,18200.0,29.4207,29.4207,29.3864,29.3864,18200.0
2014-05-30 11:55:00,34.28,34.3,34.27,34.27,16600.0,29.3779,29.395,29.3693,29.3693,16600.0
2014-05-30 12:00:00,34.27,34.27,34.24,34.24,19600.0,29.3693,29.3693,29.3436,29.3436,19600.0
2014-05-30 12:05:00,34.24,34.27,34.24,34.24,11200.0,29.3436,29.3693,29.3436,29.3436,11200.0
2014-05-30 12:10:00,34.24,34.24,34.2,34.24,24400.0,29.3436,29.3436,29.3093,29.3436,24400.0
2014-05-30 12:15:00,34.24,34.27,34.24,34.24,19600.0,29.3436,29.3693,29.3436,29.3436,19600.0
2014-05-30 12:20:00,34.25,34.26,34.24,34.24,19400.0,29.3522,29.3607,29.3436,29.3436,19400.0
2014-05-30 12:25:00,34.24,34.25,34.22,34.24,17200.0,29.3436,29.3522,29.3264,29.3436,17200.0
2014-05-30 12:30:00,34.24,34.24,34.21,34.23,49400.0,29.3436,29.3436,29.3179,29.335,49400.0
2014-05-30 12:35:00,34.22,34.24,34.2,34.22,37200.0,29.3264,29.3436,29.3093,29.3264,37200.0
2014-05-30 12:40:00,34.22,34.23,34.21,34.23,53200.0,29.3264,29.335,29.3179,29.335,53200.0
2014-05-30 12:45:00,34.23,34.23,34.19,34.22,16200.0,29.335,29.335,29.3007,29.3264,16200.0
2014-05-30 12:50:00,34.22,34.22,34.19,34.21,14200.0,29.3264,29.3264,29.3007,29.3179,14200.0
2014-05-30 12:55:00,34.2,34.23,34.2,34.22,22400.0,29.3093,29.335,29.3093,29.3264,22400.0
2014-05-30 13:00:00,34.21,34.22,34.19,34.22,18200.0,29.3179,29.3264,29.3007,29.3264,18200.0
2014-05-30 13:05:00,34.21,34.22,34.18,34.18,9200.0,29.3179,29.3264,29.2922,29.2922,9200.0
2014-05-30 13:10:00,34.18,34.2,34.18,34.19,10800.0,29.2922,29.3093,29.2922,29.3007,10800.0
2014-05-30 13:15:00,34.19,34.2,34.17,34.2,16400.0,29.3007,29.3093,29.2836,29.3093,16400.0
2014-05-30 13:20:00,34.2,34.21,34.17,34.19,19000.0,29.3093,29.3179,29.2836,29.3007,19000.0
2014-05-30 13:25:00,34.19,34.23,34.19,34.22,32800.0,29.3007,29.335,29.3007,29.3264,32800.0
2014-05-30 13:30:00,34.22,34.24,34.2,34.24,47800.0,29.3264,29.3436,29.3093,29.3436,47800.0
2014-05-30 13:35:00,34.23,34.24,34.2,34.22,27400.0,29.335,29.3436,29.3093,29.3264,27400.0
2014-05-30 13:40:00,34.22,34.24,34.2,34.21,28400.0,29.3264,29.3436,29.3093,29.3179,28400.0
2014-05-30 13:45:00,34.21,34.24,34.21,34.21,48400.0,29.3179,29.3436,29.3179,29.3179,48400.0
2014-05-30 13:50:00,34.21,34.24,34.2,34.24,15600.0,29.3179,29.3436,29.3093,29.3436,15600.0
2014-05-30 13:55:00,34.24,34.26,34.24,34.25,26800.0,29.3436,29.3607,29.3436,29.3522,26800.0
2014-05-30 14:00:00,34.25,34.26,34.24,34.24,22600.0,29.3522,29.3607,29.3436,29.3436,22600.0
2014-05-30 14:05:00,34.24,34.25,34.24,34.25,41800.0,29.3436,29.3522,29.3436,29.3522,41800.0
2014-05-30 14:10:00,34.24,34.26,34.23,34.24,49600.0,29.3436,29.3607,29.335,29.3436,49600.0
2014-05-30 14:15:00,34.24,34.24,34.22,34.23,14200.0,29.3436,29.3436,29.3264,29.335,14200.0
2014-05-30 14:20:00,34.23,34.25,34.23,34.24,18000.0,29.335,29.3522,29.335,29.3436,18000.0
2014-05-30 14:25:00,34.24,34.26,34.24,34.26,11800.0,29.3436,29.3607,29.3436,29.3607,11800.0
2014-05-30 14:30:00,34.26,34.26,34.24,34.25,32800.0,29.3607,29.3607,29.3436,29.3522,32800.0
2014-05-30 14:35:00,34.25,34.26,34.24,34.25,11400.0,29.3522,29.3607,29.3436,29.3522,11400.0
2014-05-30 14:40:00,34.25,34.27,34.23,34.24,31800.0,29.3522,29.3693,29.335,29.3436,31800.0
2014-05-30 14:45:00,34.24,34.24,34.24,34.24,23800.0,29.3436,29.3436,29.3436,29.3436,23800.0
2014-05-30 14:50:00,34.24,34.24,34.23,34.24,15600.0,29.3436,29.3436,29.335,29.3436,15600.0
2014-05-30 14:55:00,34.24,34.24,34.2,34.21,26600.0,29.3436,29.3436,29.3093,29.3179,26600.0
2014-05-30 15:00:00,34.21,34.23,34.19,34.23,34600.0,29.3179,29.335,29.3007,29.335,34600.0
2014-05-30 15:05:00,34.23,34.23,34.21,34.22,33800.0,29.335,29.335,29.3179,29.3264,33800.0
2014-05-30 15:10:00,34.23,34.23,34.22,34.22,19400.0,29.335,29.335,29.3264,29.3264,19400.0
2014-05-30 15:15:00,34.22,34.23,34.21,34.22,31400.0,29.3264,29.335,29.3179,29.3264,31400.0
2014-05-30 15:20:00,34.22,34.24,34.19,34.19,35800.0,29.3264,29.3436,29.3007,29.3007,35800.0
2014-05-30 15:25:00,34.19,34.24,34.18,34.23,78400.0,29.3007,29.3436,29.2922,29.335,78400.0
2014-05-30 15:30:00,34.22,34.24,34.22,34.23,22000.0,29.3264,29.3436,29.3264,29.335,22000.0
2014-05-30 15:35:00,34.23,34.26,34.23,34.24,54400.0,29.335,29.3607,29.335,29.3436,54400.0
2014-05-30 15:40:00,34.24,34.24,34.2,34.23,45600.0,29.3436,29.3436,29.3093,29.335,45600.0
2014-05-30 15:45:00,34.23,34.24,34.23,34.24,53600.0,29.335,29.3436,29.335,29.3436,53600.0
2014-05-30 15:50:00,34.24,34.26,34.23,34.24,120200.0,29.3436,29.3607,29.335,29.3436,120200.0
2014-05-30 15:55:00,34.24,34.26,34.22,34.22,157800.0,29.3436,29.3607,29.3264,29.3264,157800.0
2014-06-02 09:30:00,34.24,34.35,34.13,34.15,56200.0,29.3436,29.4379,29.2493,29.2665,56200.0
2014-06-02 09:35:00,34.14,34.16,34.07,34.13,25800.0,29.2579,29.275,29.1979,29.2493,25800.0
2014-06-02 09:40:00,34.12,34.12,34.04,34.05,78800.0,29.2407,29.2407,29.1722,29.1808,78800.0
2014-06-02 09:45:00,34.04,34.06,34.01,34.02,33800.0,29.1722,29.1893,29.1465,29.155,33800.0
2014-06-02 09:50:00,34.02,34.02,33.98,34.02,44000.0,29.155,29.155,29.1208,29.155,44000.0
2014-06-02 09:55:00,34.02,34.02,33.98,34.01,29600.0,29.155,29.155,29.1208,29.1465,29600.0
2014-06-02 10:00:00,34.0,34.01,33.94,33.96,62000.0,29.1379,29.1465,29.0865,29.1036,62000.0
2014-06-02 10:05:00,33.96,33.98,33.94,33.97,34000.0,29.1036,29.1208,29.0865,29.1122,34000.0
2014-06-02 10:10:00,33.99,34.05,33.98,34.05,35200.0,29.1293,29.1808,29.1208,29.1808,35200.0
2014-06-02 10:15:00,34.04,34.06,34.03,34.04,33400.0,29.1722,29.1893,29.1636,29.1722,33400.0
2014-06-02 10:20:00,34.05,34.05,34.02,34.03,27400.0,29.1808,29.1808,29.155,29.1636,27400.0
2014-06-02 10:25:00,34.02,34.04,34.02,34.03,103400.0,29.155,29.1722,29.155,29.1636,103400.0
2014-06-02 10:30:00,34.03,34.04,34.02,34.02,74800.0,29.1636,29.1722,29.155,29.155,74800.0
2014-06-02 10:35:00,34.02,34.04,34.02,34.04,31200.0,29.155,29.1722,29.155,29.1722,31200.0
2014-06-02 10:40:00,34.04,34.04,34.02,34.03,38400.0,29.1722,29.1722,29.155,29.1636,38400.0
2014-06-02 10:45:00,34.03,34.03,34.02,34.02,60200.0,29.1636,29.1636,29.155,29.155,60200.0
2014-06-02 10:50:00,34.02,34.04,34.02,34.03,47400.0,29.155,29.1722,29.155,29.1636,47400.0
2014-06-02 10:55:00,34.03,34.08,34.02,34.08,60000.0,29.1636,29.2065,29.155,29.2065,60000.0
2014-06-02 11:00:00,34.08,34.11,34.08,34.1,25200.0,29.2065,29.2322,29.2065,29.2236,25200.0
2014-06-02 11:05:00,34.11,34.11,34.06,34.07,69800.0,29.2322,29.2322,29.1893,29.1979,69800.0
2014-06-02 11:10:00,34.07,34.1,34.07,34.1,27400.0,29.1979,29.2236,29.1979,29.2236,27400.0
2014-06-02 11:15:00,34.1,34.13,34.09,34.12,26000.0,29.2236,29.2493,29.215,29.2407,26000.0
2014-06-02 11:20:00,34.13,34.17,34.13,34.17,23000.0,29.2493,29.2836,29.2493,29.2836,23000.0
2014-06-02 11:25:00,34.17,34.21,34.16,34.2,41200.0,29.2836,29.3179,29.275,29.3093,41200.0
2014-06-02 11:30:00,34.2,34.2,34.18,34.18,28200.0,29.3093,29.3093,29.2922,29.2922,28200.0
2014-06-02 11:35:00,34.19,34.2,34.18,34.18,8200.0,29.3007,29.3093,29.2922,29.2922,8200.0
2014-06-02 11:40:00,34.18,34.2,34.18,34.2,28400.0,29.2922,29.3093,29.2922,29.3093,28400.0
2014-06-02 11:45:00,34.2,34.23,34.2,34.2,71400.0,29.3093,29.335,29.3093,29.3093,71400.0
2014-06-02 11:50:00,34.2,34.21,34.19,34.2,46600.0,29.3093,29.3179,29.3007,29.3093,46600.0
2014-06-02 11:55:00,34.2,34.21,34.2,34.2,38000.0,29.3093,29.3179,29.3093,29.3093,38000.0
2014-06-02 12:00:00,34.2,34.24,34.2,34.23,48200.0,29.3093,29.3436,29.3093,29.335,48200.0
2014-06-02 12:05:00,34.23,34.23,34.22,34.23,27800.0,29.335,29.335,29.3264,29.335,27800.0
2014-06-02 12:10:00,34.24,34.26,34.24,34.26,18400.0,29.3436,29.3607,29.3436,29.3607,18400.0
2014-06-02 12:15:00,34.26,34.26,34.23,34.23,21800.0,29.3607,29.3607,29.335,29.335,21800.0
2014-06-02 12:20:00,34.23,34.23,34.19,34.19,21400.0,29.335,29.335,29.3007,29.3007,21400.0
2014-06-02 12:25:00,34.19,34.19,34.16,34.16,22400.0,29.3007,29.3007,29.275,29.275,22400.0
2014-06-02 12:30:00,34.16,34.21,34.16,34.19,76600.0,29.275,29.3179,29.275,29.3007,76600.0
2014-06-02 12:35:00,34.19,34.21,34.18,34.2,69200.0,29.3007,29.3179,29.2922,29.3093,69200.0
2014-06-02 12:40:00,34.2,34.21,34.2,34.21,11600.0,29.3093,29.3179,29.3093,29.3179,11600.0
2014-06-02 12:45:00,34.21,34.24,34.21,34.24,23000.0,29.3179,29.3436,29.3179,29.3436,23000.0
2014-06-02 12:50:00,34.24,34.24,34.21,34.21,16800.0,29.3436,29.3436,29.3179,29.3179,16800.0
2014-06-02 12:55:00,34.21,34.21,34.2,34.21,17800.0,29.3179,29.3179,29.3093,29.3179,17800.0
2014-06-02 13:00:00,34.21,34.21,34.2,34.2,9200.0,29.3179,29.3179,29.3093,29.3093,9200.0
2014-06-02 13:05:00,34.2,34.2,34.18,34.19,24800.0,29.3093,29.3093,29.2922,29.3007,24800.0
2014-06-02 13:10:00,34.19,34.19,34.18,34.19,5800.0,29.3007,29.3007,29.2922,29.3007,5800.0
2014-06-02 13:15:00,34.19,34.22,34.19,34.22,27200.0,29.3007,29.3264,29.3007,29.3264,27200.0
2014-06-02 13:20:00,34.22,34.25,34.22,34.24,15800.0,29.3264,29.3522,29.3264,29.3436,15800.0
2014-06-02 13:25:00,34.24,34.25,34.24,34.25,10600.0,29.3436,29.3522,29.3436,29.3522,10600.0
2014-06-02 13:30:00,34.25,34.25,34.24,34.25,17400.0,29.3522,29.3522,29.3436,29.3522,17400.0
2014-06-02 13:35:00,34.25,34.26,34.24,34.24,15600.0,29.3522,29.3607,29.3436,29.3436,15600.0
2014-06-02 13:40:00,34.24,34.24,34.24,34.24,14800.0,29.3436,29.3436,29.3436,29.3436,14800.0
2014-06-02 13:45:00,34.24,34.24,34.23,34.23,15600.0,29.3436,29.3436,29.335,29.335,15600.0
2014-06-02 13:50:00,34.23,34.26,34.23,34.24,18800.0,29.335,29.3607,29.335,29.3436,18800.0
2014-06-02 13:55:00,34.24,34.24,34.24,34.24,14400.0,29.3436,29.3436,29.3436,29.3436,14400.0
2014-06-02 14:00:00,34.24,34.24,34.23,34.23,16000.0,29.3436,29.3436,29.335,29.335,16000.0
2014-06-02 14:05:00,34.23,34.24,34.21,34.21,10000.0,29.335,29.3436,29.3179,29.3179,10000.0
2014-06-02 14:10:00,34.21,34.21,34.18,34.19,31800.0,29.3179,29.3179,29.2922,29.3007,31800.0
2014-06-02 14:15:00,34.19,34.2,34.18,34.18,26200.0,29.3007,29.3093,29.2922,29.2922,26200.0
2014-06-02 14:20:00,34.18,34.18,34.16,34.18,28400.0,29.2922,29.2922,29.275,29.2922,28400.0
2014-06-02 14:25:00,34.18,34.18,34.16,34.16,18400.0,29.2922,29.2922,29.275,29.275,18400.0
2014-06-02 14:30:00,34.17,34.23,34.16,34.22,135600.0,29.2836,29.335,29.275,29.3264,135600.0
2014-06-02 14:35:00,34.22,34.23,34.22,34.22,20200.0,29.3264,29.335,29.3264,29.3264,20200.0
2014-06-02 14:40:00,34.21,34.22,34.21,34.21,15400.0,29.3179,29.3264,29.3179,29.3179,15400.0
2014-06-02 14:45:00,34.21,34.23,34.21,34.22,24000.0,29.3179,29.335,29.3179,29.3264,24000.0
2014-06-02 14:50:00,34.22,34.23,34.22,34.23,15800.0,29.3264,29.335,29.3264,29.335,15800.0
2014-06-02 14:55:00,34.23,34.23,34.22,34.23,29000.0,29.335,29.335,29.3264,29.335,29000.0
2014-06-02 15:00:00,34.23,34.23,34.19,34.19,54400.0,29.335,29.335,29.3007,29.3007,54400.0
2014-06-02 15:05:00,34.19,34.19,34.18,34.18,24400.0,29.3007,29.3007,29.2922,29.2922,24400.0
2014-06-02 15:10:00,34.18,34.19,34.13,34.15,46000.0,29.2922,29.3007,29.2493,29.2665,46000.0
2014-06-02 15:15:00,34.15,34.16,34.14,34.16,54000.0,29.2665,29.275,29.2579,29.275,54000.0
2014-06-02 15:20:00,34.16,34.17,34.14,34.16,40000.0,29.275,29.2836,29.2579,29.275,40000.0
2014-06-02 15:25:00,34.16,34.16,34.15,34.16,18800.0,29.275,29.275,29.2665,29.275,18800.0
2014-06-02 15:30:00,34.16,34.18,34.15,34.17,36000.0,29.275,29.2922,29.2665,29.2836,36000.0
2014-06-02 15:35:00,34.17,34.2,34.17,34.2,62000.0,29.2836,29.3093,29.2836,29.3093,62000.0
2014-06-02 15:40:00,34.2,34.22,34.19,34.22,37200.0,29.3093,29.3264,29.3007,29.3264,37200.0
2014-06-02 15:45:00,34.22,34.24,34.21,34.22,79200.0,29.3264,29.3436,29.3179,29.3264,79200.0
2014-06-02 15:50:00,34.22,34.22,34.17,34.17,57800.0,29.3264,29.3264,29.2836,29.2836,57800.0
2014-06-02 15:55:00,34.17,34.18,34.15,34.17,142800.0,29.2836,29.2922,29.2665,29.2836,142800.0
2014-06-03 09:30:00,34.07,34.13,34.02,34.09,45600.0,29.1979,29.2493,29.155,29.215,45600.0
2014-06-03 09:35:00,34.1,34.1,34.02,34.04,83400.0,29.2236,29.2236,29.155,29.1722,83400.0
2014-06-03 09:40:00,34.06,34.08,34.04,34.04,8600.0,29.1893,29.2065,29.1722,29.1722,8600.0
2014-06-03 09:45:00,34.04,34.06,34.01,34.02,20800.0,29.1722,29.1893,29.1465,29.155,20800.0
2014-06-03 09:50:00,34.02,34.04,34.0,34.03,19000.0,29.155,29.1722,29.1379,29.1636,19000.0
2014-06-03 09:55:00,34.01,34.04,34.0,34.02,43400.0,29.1465,29.1722,29.1379,29.155,43400.0
2014-06-03 10:00:00,34.02,34.07,33.99,34.07,20600.0,29.155,29.1979,29.1293,29.1979,20600.0
2014-06-03 10:05:00,34.06,34.09,34.06,34.09,32600.0,29.1893,29.215,29.1893,29.215,32600.0
2014-06-03 10:10:00,34.09,34.09,34.06,34.09,10200.0,29.215,29.215,29.1893,29.215,10200.0
2014-06-03 10:15:00,34.08,34.09,34.05,34.06,41600.0,29.2065,29.215,29.1808,29.1893,41600.0
2014-06-03 10:20:00,34.06,34.07,34.04,34.06,19000.0,29.1893,29.1979,29.1722,29.1893,19000.0
2014-06-03 10:25:00,34.06,34.06,34.05,34.06,6800.0,29.1893,29.1893,29.1808,29.1893,6800.0
2014-06-03 10:30:00,34.06,34.11,34.06,34.11,14000.0,29.1893,29.2322,29.1893,29.2322,14000.0
2014-06-03 10:35:00,34.12,34.16,34.12,34.16,7400.0,29.2407,29.275,29.2407,29.275,7400.0
2014-06-03 10:40:00,34.16,34.16,34.1,34.11,25200.0,29.275,29.275,29.2236,29.2322,25200.0
2014-06-03 10:45:00,34.1,34.12,34.07,34.1,27000.0,29.2236,29.2407,29.1979,29.2236,27000.0
2014-06-03 10:50:00,34.1,34.13,34.08,34.09,17200.0,29.2236,29.2493,29.2065,29.215,17200.0
2014-06-03 10:55:00,34.09,34.12,34.08,34.08,16400.0,29.215,29.2407,29.2065,29.2065,16400.0
2014-06-03 11:00:00,34.09,34.1,34.06,34.07,21000.0,29.215,29.2236,29.1893,29.1979,21000.0
2014-06-03 11:05:00,34.07,34.09,34.06,34.08,21000.0,29.1979,29.215,29.1893,29.2065,21000.0
2014-06-03 11:10:00,34.08,34.09,34.08,34.09,18800.0,29.2065,29.215,29.2065,29.215,18800.0
2014-06-03 11:15:00,34.09,34.09,34.07,34.07,12000.0,29.215,29.215,29.1979,29.1979,12000.0
2014-06-03 11:20:00,34.07,34.08,34.04,34.06,55600.0,29.1979,29.2065,29.1722,29.1893,55600.0
2014-06-03 11:25:00,34.05,34.08,34.04,34.05,44200.0,29.1808,29.2065,29.1722,29.1808,44200.0
2014-06-03 11:30:00,34.04,34.08,34.03,34.08,16600.0,29.1722,29.2065,29.1636,29.2065,16600.0
2014-06-03 11:35:00,34.09,34.1,34.08,34.08,11800.0,29.215,29.2236,29.2065,29.2065,11800.0
2014-06-03 11:40:00,34.08,34.08,34.0,34.0,22000.0,29.2065,29.2065,29.1379,29.1379,22000.0
2014-06-03 11:45:00,34.01,34.01,33.97,33.97,14200.0,29.1465,29.1465,29.1122,29.1122,14200.0
2014-06-03 11:50:00,33.96,33.98,33.93,33.93,11400.0,29.1036,29.1208,29.0779,29.0779,11400.0
2014-06-03 11:55:00,33.93,33.95,33.93,33.94,18800.0,29.0779,29.0951,29.0779,29.0865,18800.0
2014-06-03 12:00:00,33.94,33.96,33.93,33.96,9800.0,29.0865,29.1036,29.0779,29.1036,9800.0
2014-06-03 12:05:00,33.96,33.99,33.95,33.99,33200.0,29.1036,29.1293,29.0951,29.1293,33200.0
2014-06-03 12:10:00,33.99,34.04,33.99,34.03,25800.0,29.1293,29.1722,29.1293,29.1636,25800.0
2014-06-03 12:15:00,34.04,34.05,34.01,34.05,11400.0,29.1722,29.1808,29.1465,29.1808,11400.0
2014-06-03 12:20:00,34.05,34.06,34.04,34.04,6600.0,29.1808,29.1893,29.1722,29.1722,6600.0
2014-06-03 12:25:00,34.04,34.05,34.0,34.01,14600.0,29.1722,29.1808,29.1379,29.1465,14600.0
2014-06-03 12:30:00,34.01,34.03,34.01,34.02,11000.0,29.1465,29.1636,29.1465,29.155,11000.0
2014-06-03 12:35:00,34.02,34.02,34.01,34.01,11600.0,29.155,29.155,29.1465,29.1465,11600.0
2014-06-03 12:40:00,34.02,34.03,34.01,34.02,5800.0,29.155,29.1636,29.1465,29.155,5800.0
2014-06-03 12:45:00,34.02,34.02,34.02,34.02,9000.0,29.155,29.155,29.155,29.155,9000.0
2014-06-03 12:50:00,34.02,34.08,34.02,34.08,29400.0,29.155,29.2065,29.155,29.2065,29400.0
2014-06-03 12:55:00,34.08,34.09,34.07,34.07,11000.0,29.2065,29.215,29.1979,29.1979,11000.0
2014-06-03 13:00:00,34.07,34.08,34.07,34.08,5400.0,29.1979,29.2065,29.1979,29.2065,5400.0
2014-06-03 13:05:00,34.09,34.13,34.09,34.13,8000.0,29.215,29.2493,29.215,29.2493,8000.0
2014-06-03 13:10:00,34.14,34.14,34.12,34.12,8800.0,29.2579,29.2579,29.2407,29.2407,8800.0
2014-06-03 13:15:00,34.13,34.13,34.12,34.13,8000.0,29.2493,29.2493,29.2407,29.2493,8000.0
2014-06-03 13:20:00,34.13,34.16,34.13,34.15,10000.0,29.2493,29.275,29.2493,29.2665,10000.0
2014-06-03 13:25:00,34.15,34.17,34.15,34.16,2800.0,29.2665,29.2836,29.2665,29.275,2800.0
2014-06-03 13:30:00,34.16,34.17,34.13,34.13,8200.0,29.275,29.2836,29.2493,29.2493,8200.0
2014-06-03 13:35:00,34.13,34.13,34.12,34.12,6200.0,29.2493,29.2493,29.2407,29.2407,6200.0
2014-06-03 13:40:00,34.12,34.13,34.12,34.12,5000.0,29.2407,29.2493,29.2407,29.2407,5000.0
2014-06-03 13:45:00,34.12,34.12,34.11,34.12,5200.0,29.2407,29.2407,29.2322,29.2407,5200.0
2014-06-03 13:50:00,34.12,34.13,34.12,34.13,4600.0,29.2407,29.2493,29.2407,29.2493,4600.0
2014-06-03 13:55:00,34.13,34.13,34.11,34.11,4600.0,29.2493,29.2493,29.2322,29.2322,4600.0
2014-06-03 14:00:00,34.12,34.13,34.11,34.12,19200.0,29.2407,29.2493,29.2322,29.2407,19200.0
2014-06-03 14:05:00,34.12,34.13,34.12,34.12,5000.0,29.2407,29.2493,29.2407,29.2407,5000.0
2014-06-03 14:10:00,34.13,34.13,34.12,34.13,11000.0,29.2493,29.2493,29.2407,29.2493,11000.0
2014-06-03 14:15:00,34.12,34.13,34.12,34.13,10800.0,29.2407,29.2493,29.2407,29.2493,10800.0
2014-06-03 14:20:00,34.13,34.13,34.11,34.11,9600.0,29.2493,29.2493,29.2322,29.2322,9600.0
2014-06-03 14:25:00,34.11,34.13,34.11,34.13,12800.0,29.2322,29.2493,29.2322,29.2493,12800.0
2014-06-03 14:30:00,34.13,34.13,34.1,34.12,45600.0,29.2493,29.2493,29.2236,29.2407,45600.0
2014-06-03 14:35:00,34.13,34.14,34.13,34.14,15800.0,29.2493,29.2579,29.2493,29.2579,15800.0
2014-06-03 14:40:00,34.14,34.17,34.14,34.17,14600.0,29.2579,29.2836,29.2579,29.2836,14600.0
2014-06-03 14:45:00,34.17,34.18,34.17,34.18,20400.0,29.2836,29.2922,29.2836,29.2922,20400.0
2014-06-03 14:50:00,34.17,34.2,34.17,34.19,25000.0,29.2836,29.3093,29.2836,29.3007,25000.0
2014-06-03 14:55:00,34.19,34.2,34.19,34.19,12800.0,29.3007,29.3093,29.3007,29.3007,12800.0
2014-06-03 15:00:00,34.19,34.19,34.15,34.17,13400.0,29.3007,29.3007,29.2665,29.2836,13400.0
2014-06-03 15:05:00,34.17,34.17,34.16,34.17,6600.0,29.2836,29.2836,29.275,29.2836,6600.0
2014-06-03 15:10:00,34.17,34.18,34.15,34.15,19000.0,29.2836,29.2922,29.2665,29.2665,19000.0
2014-06-03 15:15:00,34.15,34.15,34.14,34.14,14400.0,29.2665,29.2665,29.2579,29.2579,14400.0
2014-06-03 15:20:00,34.14,34.14,34.11,34.11,20600.0,29.2579,29.2579,29.2322,29.2322,20600.0
2014-06-03 15:25:00,34.11,34.14,34.11,34.14,22000.0,29.2322,29.2579,29.2322,29.2579,22000.0
2014-06-03 15:30:00,34.14,34.15,34.13,34.14,13600.0,29.2579,29.2665,29.2493,29.2579,13600.0
2014-06-03 15:35:00,34.14,34.14,34.11,34.12,13800.0,29.2579,29.2579,29.2322,29.2407,13800.0
2014-06-03 15:40:00,34.12,34.13,34.12,34.12,12600.0,29.2407,29.2493,29.2407,29.2407,12600.0
2014-06-03 15:45:00,34.13,34.13,34.1,34.11,22600.0,29.2493,29.2493,29.2236,29.2322,22600.0
2014-06-03 15:50:00,34.11,34.12,34.1,34.11,61200.0,29.2322,29.2407,29.2236,29.2322,61200.0
2014-06-03 15:55:00,34.12,34.12,34.1,34.11,61000.0,29.2407,29.2407,29.2236,29.2322,61000.0
2014-06-04 09:30:00,33.97,34.12,33.96,34.1,31200.0,29.1122,29.2407,29.1036,29.2236,31200.0
2014-06-04 09:35:00,34.1,34.13,34.08,34.09,13600.0,29.2236,29.2493,29.2065,29.215,13600.0
2014-06-04 09:40:00,34.06,34.07,33.94,33.99,12400.0,29.1893,29.1979,29.0865,29.1293,12400.0
2014-06-04 09:45:00,34.01,34.06,33.98,34.05,13200.0,29.1465,29.1893,29.1208,29.1808,13200.0
2014-06-04 09:50:00,34.07,34.09,34.05,34.08,8400.0,29.1979,29.215,29.1808,29.2065,8400.0
2014-06-04 09:55:00,34.08,34.1,34.06,34.1,5800.0,29.2065,29.2236,29.1893,29.2236,5800.0
2014-06-04 10:00:00,34.09,34.14,34.08,34.1,30600.0,29.215,29.2579,29.2065,29.2236,30600.0
2014-06-04 10:05:00,34.08,34.09,34.06,34.07,9400.0,29.2065,29.215,29.1893,29.1979,9400.0
2014-06-04 10:10:00,34.07,34.08,34.04,34.07,23800.0,29.1979,29.2065,29.1722,29.1979,23800.0
2014-06-04 10:15:00,34.07,34.08,34.06,34.08,13400.0,29.1979,29.2065,29.1893,29.2065,13400.0
2014-06-04 10:20:00,34.07,34.1,34.06,34.1,23800.0,29.1979,29.2236,29.1893,29.2236,23800.0
2014-06-04 10:25:00,34.1,34.12,34.1,34.12,14000.0,29.2236,29.2407,29.2236,29.2407,14000.0
2014-06-04 10:30:00,34.12,34.12,34.1,34.1,14600.0,29.2407,29.2407,29.2236,29.2236,14600.0
2014-06-04 10:35:00,34.09,34.12,34.08,34.1,6400.0,29.215,29.2407,29.2065,29.2236,6400.0
2014-06-04 10:40:00,34.1,34.12,34.09,34.1,21200.0,29.2236,29.2407,29.215,29.2236,21200.0
2014-06-04 10:45:00,34.1,34.1,34.09,34.09,8600.0,29.2236,29.2236,29.215,29.215,8600.0
2014-06-04 10:50:00,34.1,34.13,34.1,34.13,8600.0,29.2236,29.2493,29.2236,29.2493,8600.0
2014-06-04 10:55:00,34.13,34.16,34.1,34.16,48800.0,29.2493,29.275,29.2236,29.275,48800.0
2014-06-04 11:00:00,34.18,34.18,34.16,34.18,13600.0,29.2922,29.2922,29.275,29.2922,13600.0
2014-06-04 11:05:00,34.17,34.17,34.15,34.16,10400.0,29.2836,29.2836,29.2665,29.275,10400.0
2014-06-04 11:10:00,34.17,34.19,34.17,34.18,8000.0,29.2836,29.3007,29.2836,29.2922,8000.0
2014-06-04 11:15:00,34.18,34.18,34.18,34.18,800.0,29.2922,29.2922,29.2922,29.2922,800.0
2014-06-04 11:20:00,34.18,34.21,34.17,34.19,16200.0,29.2922,29.3179,29.2836,29.3007,16200.0
2014-06-04 11:25:00,34.2,34.2,34.18,34.18,11600.0,29.3093,29.3093,29.2922,29.2922,11600.0
2014-06-04 11:30:00,34.17,34.17,34.15,34.16,5200.0,29.2836,29.2836,29.2665,29.275,5200.0
2014-06-04 11:35:00,34.15,34.16,34.14,34.15,8400.0,29.2665,29.275,29.2579,29.2665,8400.0
2014-06-04 11:40:00,34.14,34.15,34.13,34.15,4200.0,29.2579,29.2665,29.2493,29.2665,4200.0
2014-06-04 11:45:00,34.15,34.15,34.12,34.13,11600.0,29.2665,29.2665,29.2407,29.2493,11600.0
2014-06-04 11:50:00,34.13,34.15,34.12,34.15,7600.0,29.2493,29.2665,29.2407,29.2665,7600.0
2014-06-04 11:55:00,34.15,34.2,34.15,34.18,14200.0,29.2665,29.3093,29.2665,29.2922,14200.0
2014-06-04 12:00:00,34.18,34.24,34.17,34.23,14000.0,29.2922,29.3436,29.2836,29.335,14000.0
2014-06-04 12:05:00,34.23,34.25,34.23,34.24,7800.0,29.335,29.3522,29.335,29.3436,7800.0
2014-06-04 12:10:00,34.24,34.27,34.24,34.25,8600.0,29.3436,29.3693,29.3436,29.3522,8600.0
2014-06-04 12:15:00,34.24,34.27,34.24,34.26,8000.0,29.3436,29.3693,29.3436,29.3607,8000.0
2014-06-04 12:20:00,34.27,34.27,34.26,34.26,9600.0,29.3693,29.3693,29.3607,29.3607,9600.0
2014-06-04 12:25:00,34.27,34.3,34.27,34.3,8400.0,29.3693,29.395,29.3693,29.395,8400.0
2014-06-04 12:30:00,34.29,34.29,34.26,34.26,8800.0,29.3864,29.3864,29.3607,29.3607,8800.0
2014-06-04 12:35:00,34.25,34.26,34.24,34.25,10000.0,29.3522,29.3607,29.3436,29.3522,10000.0
2014-06-04 12:40:00,34.25,34.26,34.24,34.25,5200.0,29.3522,29.3607,29.3436,29.3522,5200.0
2014-06-04 12:45:00,34.25,34.27,34.25,34.26,11600.0,29.3522,29.3693,29.3522,29.3607,11600.0
2014-06-04 12:50:00,34.26,34.27,34.24,34.26,15400.0,29.3607,29.3693,29.3436,29.3607,15400.0
2014-06-04 12:55:00,34.26,34.26,34.24,34.26,5200.0,29.3607,29.3607,29.3436,29.3607,5200.0
2014-06-04 13:00:00,34.25,34.27,34.25,34.26,10600.0,29.3522,29.3693,29.3522,29.3607,10600.0
2014-06-04 13:05:00,34.26,34.27,34.24,34.24,12200.0,29.3607,29.3693,29.3436,29.3436,12200.0
2014-06-04 13:10:00,34.24,34.26,34.24,34.26,5000.0,29.3436,29.3607,29.3436,29.3607,5000.0
2014-06-04 13:15:00,34.27,34.27,34.26,34.27,11200.0,29.3693,29.3693,29.3607,29.3693,11200.0
2014-06-04 13:20:00,34.27,34.3,34.27,34.29,19000.0,29.3693,29.395,29.3693,29.3864,19000.0
2014-06-04 13:25:00,34.3,34.31,34.29,34.29,12800.0,29.395,29.4036,29.3864,29.3864,12800.0
2014-06-04 13:30:00,34.29,34.3,34.29,34.29,10800.0,29.3864,29.395,29.3864,29.3864,10800.0
2014-06-04 13:35:00,34.29,34.29,34.27,34.27,12800.0,29.3864,29.3864,29.3693,29.3693,12800.0
2014-06-04 13:40:00,34.27,34.27,34.27,34.27,5200.0,29.3693,29.3693,29.3693,29.3693,5200.0
2014-06-04 13:45:00,34.27,34.27,34.25,34.27,18600.0,29.3693,29.3693,29.3522,29.3693,18600.0
2014-06-04 13:50:00,34.26,34.29,34.26,34.29,14000.0,29.3607,29.3864,29.3607,29.3864,14000.0
2014-06-04 13:55:00,34.28,34.29,34.27,34.29,14000.0,29.3779,29.3864,29.3693,29.3864,14000.0
2014-06-04 14:00:00,34.29,34.3,34.28,34.28,23200.0,29.3864,29.395,29.3779,29.3779,23200.0
2014-06-04 14:05:00,34.27,34.29,34.26,34.26,18400.0,29.3693,29.3864,29.3607,29.3607,18400.0
2014-06-04 14:10:00,34.26,34.27,34.24,34.24,19000.0,29.3607,29.3693,29.3436,29.3436,19000.0
2014-06-04 14:15:00,34.25,34.25,34.2,34.2,30400.0,29.3522,29.3522,29.3093,29.3093,30400.0
2014-06-04 14:20:00,34.21,34.21,34.16,34.19,53400.0,29.3179,29.3179,29.275,29.3007,53400.0
2014-06-04 14:25:00,34.19,34.2,34.19,34.2,7200.0,29.3007,29.3093,29.3007,29.3093,7200.0
2014-06-04 14:30:00,34.21,34.22,34.21,34.22,12800.0,29.3179,29.3264,29.3179,29.3264,12800.0
2014-06-04 14:35:00,34.22,34.24,34.22,34.23,8600.0,29.3264,29.3436,29.3264,29.335,8600.0
2014-06-04 14:40:00,34.23,34.23,34.22,34.23,11800.0,29.335,29.335,29.3264,29.335,11800.0
2014-06-04 14:45:00,34.22,34.22,34.2,34.21,22800.0,29.3264,29.3264,29.3093,29.3179,22800.0
2014-06-04 14:50:00,34.21,34.21,34.2,34.21,23600.0,29.3179,29.3179,29.3093,29.3179,23600.0
2014-06-04 14:55:00,34.21,34.22,34.2,34.21,13000.0,29.3179,29.3264,29.3093,29.3179,13000.0
2014-06-04 15:00:00,34.21,34.22,34.21,34.21,9800.0,29.3179,29.3264,29.3179,29.3179,9800.0
2014-06-04 15:05:00,34.22,34.22,34.21,34.21,21200.0,29.3264,29.3264,29.3179,29.3179,21200.0
2014-06-04 15:10:00,34.21,34.23,34.21,34.23,17200.0,29.3179,29.335,29.3179,29.335,17200.0
2014-06-04 15:15:00,34.23,34.24,34.22,34.23,11400.0,29.335,29.3436,29.3264,29.335,11400.0
2014-06-04 15:20:00,34.23,34.24,34.22,34.24,30000.0,29.335,29.3436,29.3264,29.3436,30000.0
2014-06-04 15:25:00,34.24,34.26,34.24,34.26,19600.0,29.3436,29.3607,29.3436,29.3607,19600.0
2014-06-04 15:30:00,34.27,34.27,34.26,34.26,24200.0,29.3693,29.3693,29.3607,29.3607,24200.0
2014-06-04 15:35:00,34.26,34.26,34.24,34.25,29400.0,29.3607,29.3607,29.3436,29.3522,29400.0
2014-06-04 15:40:00,34.25,34.25,34.24,34.25,22000.0,29.3522,29.3522,29.3436,29.3522,22000.0
2014-06-04 15:45:00,34.24,34.26,34.24,34.24,29000.0,29.3436,29.3607,29.3436,29.3436,29000.0
2014-06-04 15:50:00,34.24,34.27,34.24,34.27,93400.0,29.3436,29.3693,29.3436,29.3693,93400.0
2014-06-04 15:55:00,34.27,34.32,34.27,34.31,192800.0,29.3693,29.4121,29.3693,29.4036,192800.0
2014-06-05 09:30:00,34.24,34.33,34.1,34.1,56800.0,29.3436,29.4207,29.2236,29.2236,56800.0
2014-06-05 09:35:00,34.1,34.1,33.99,34.02,59800.0,29.2236,29.2236,29.1293,29.155,59800.0
2014-06-05 09:40:00,33.99,34.0,33.88,33.93,19600.0,29.1293,29.1379,29.0351,29.0779,19600.0
2014-06-05 09:45:00,33.92,33.98,33.88,33.88,27800.0,29.0693,29.1208,29.0351,29.0351,27800.0
2014-06-05 09:50:00,33.88,33.88,33.81,33.82,59400.0,29.0351,29.0351,28.9751,28.9836,59400.0
2014-06-05 09:55:00,33.83,33.85,33.75,33.77,69600.0,28.9922,29.0094,28.9237,28.9408,69600.0
2014-06-05 10:00:00,33.78,33.82,33.77,33.81,59600.0,28.9494,28.9836,28.9408,28.9751,59600.0
2014-06-05 10:05:00,33.82,33.89,33.82,33.85,37600.0,28.9836,29.0436,28.9836,29.0094,37600.0
2014-06-05 10:10:00,33.85,33.91,33.85,33.91,51000.0,29.0094,29.0608,29.0094,29.0608,51000.0
2014-06-05 10:15:00,33.9,33.9,33.88,33.88,33400.0,29.0522,29.0522,29.0351,29.0351,33400.0
2014-06-05 10:20:00,33.88,33.92,33.87,33.91,35600.0,29.0351,29.0693,29.0265,29.0608,35600.0
2014-06-05 10:25:00,33.9,34.0,33.9,33.99,51400.0,29.0522,29.1379,29.0522,29.1293,51400.0
2014-06-05 10:30:00,33.99,34.01,33.99,33.99,74400.0,29.1293,29.1465,29.1293,29.1293,74400.0
2014-06-05 10:35:00,33.99,34.01,33.99,34.0,59800.0,29.1293,29.1465,29.1293,29.1379,59800.0
2014-06-05 10:40:00,33.99,34.03,33.99,34.02,23200.0,29.1293,29.1636,29.1293,29.155,23200.0
2014-06-05 10:45:00,34.01,34.01,33.99,34.01,40600.0,29.1465,29.1465,29.1293,29.1465,40600.0
2014-06-05 10:50:00,34.02,34.04,34.01,34.01,20400.0,29.155,29.1722,29.1465,29.1465,20400.0
2014-06-05 10:55:00,34.01,34.02,33.99,34.02,32200.0,29.1465,29.155,29.1293,29.155,32200.0
2014-06-05 11:00:00,34.02,34.08,34.02,34.08,8400.0,29.155,29.2065,29.155,29.2065,8400.0
2014-06-05 11:05:00,34.08,34.14,34.08,34.14,15800.0,29.2065,29.2579,29.2065,29.2579,15800.0
2014-06-05 11:10:00,34.15,34.18,34.15,34.16,21000.0,29.2665,29.2922,29.2665,29.275,21000.0
2014-06-05 11:15:00,34.15,34.25,34.15,34.22,85200.0,29.2665,29.3522,29.2665,29.3264,85200.0
2014-06-05 11:20:00,34.21,34.26,34.21,34.26,14000.0,29.3179,29.3607,29.3179,29.3607,14000.0
2014-06-05 11:25:00,34.27,34.27,34.2,34.22,9800.0,29.3693,29.3693,29.3093,29.3264,9800.0
2014-06-05 11:30:00,34.22,34.26,34.21,34.23,10000.0,29.3264,29.3607,29.3179,29.335,10000.0
2014-06-05 11:35:00,34.24,34.25,34.23,34.24,15800.0,29.3436,29.3522,29.335,29.3436,15800.0
2014-06-05 11:40:00,34.23,34.23,34.18,34.18,45400.0,29.335,29.335,29.2922,29.2922,45400.0
2014-06-05 11:45:00,34.18,34.25,34.18,34.24,37400.0,29.2922,29.3522,29.2922,29.3436,37400.0
2014-06-05 11:50:00,34.24,34.3,34.24,34.28,26200.0,29.3436,29.395,29.3436,29.3779,26200.0
2014-06-05 11:55:00,34.28,34.32,34.27,34.29,19200.0,29.3779,29.4121,29.3693,29.3864,19200.0
2014-06-05 12:00:00,34.3,34.35,34.3,34.35,14200.0,29.395,29.4379,29.395,29.4379,14200.0
2014-06-05 12:05:00,34.35,34.35,34.33,34.34,16000.0,29.4379,29.4379,29.4207,29.4293,16000.0
2014-06-05 12:10:00,34.34,34.35,34.32,34.33,14600.0,29.4293,29.4379,29.4121,29.4207,14600.0
2014-06-05 12:15:00,34.33,34.34,34.31,34.32,10600.0,29.4207,29.4293,29.4036,29.4121,10600.0
2014-06-05 12:20:00,34.32,34.38,34.31,34.36,17200.0,29.4121,29.4636,29.4036,29.4464,17200.0
2014-06-05 12:25:00,34.37,34.37,34.35,34.35,14800.0,29.455,29.455,29.4379,29.4379,14800.0
2014-06-05 12:30:00,34.35,34.38,34.35,34.35,14400.0,29.4379,29.4636,29.4379,29.4379,14400.0
2014-06-05 12:35:00,34.35,34.39,34.35,34.37,18600.0,29.4379,29.4721,29.4379,29.455,18600.0
2014-06-05 12:40:00,34.36,34.37,34.34,34.35,10000.0,29.4464,29.455,29.4293,29.4379,10000.0
2014-06-05 12:45:00,34.35,34.35,34.32,34.32,13200.0,29.4379,29.4379,29.4121,29.4121,13200.0
2014-06-05 12:50:00,34.31,34.35,34.31,34.35,9200.0,29.4036,29.4379,29.4036,29.4379,9200.0
2014-06-05 12:55:00,34.35,34.35,34.32,34.35,43200.0,29.4379,29.4379,29.4121,29.4379,43200.0
2014-06-05 13:00:00,34.34,34.34,34.32,34.34,21600.0,29.4293,29.4293,29.4121,29.4293,21600.0
2014-06-05 13:05:00,34.35,34.35,34.33,34.34,6400.0,29.4379,29.4379,29.4207,29.4293,6400.0
2014-06-05 13:10:00,34.34,34.34,34.31,34.32,16600.0,29.4293,29.4293,29.4036,29.4121,16600.0
2014-06-05 13:15:00,34.31,34.32,34.3,34.31,14600.0,29.4036,29.4121,29.395,29.4036,14600.0
2014-06-05 13:20:00,34.31,34.31,34.3,34.3,10200.0,29.4036,29.4036,29.395,29.395,10200.0
2014-06-05 13:25:00,34.3,34.31,34.28,34.3,15600.0,29.395,29.4036,29.3779,29.395,15600.0
2014-06-05 13:30:00,34.3,34.31,34.3,34.3,17000.0,29.395,29.4036,29.395,29.395,17000.0
2014-06-05 13:35:00,34.3,34.31,34.29,34.3,10000.0,29.395,29.4036,29.3864,29.395,10000.0
2014-06-05 13:40:00,34.3,34.31,34.29,34.29,17400.0,29.395,29.4036,29.3864,29.3864,17400.0
2014-06-05 13:45:00,34.28,34.3,34.28,34.3,9600.0,29.3779,29.395,29.3779,29.395,9600.0
2014-06-05 13:50:00,34.31,34.31,34.3,34.31,19600.0,29.4036,29.4036,29.395,29.4036,19600.0
2014-06-05 13:55:00,34.31,34.33,34.31,34.31,33200.0,29.4036,29.4207,29.4036,29.4036,33200.0
2014-06-05 14:00:00,34.31,34.32,34.3,34.3,18600.0,29.4036,29.4121,29.395,29.395,18600.0
2014-06-05 14:05:00,34.31,34.31,34.29,34.31,20800.0,29.4036,29.4036,29.3864,29.4036,20800.0
2014-06-05 14:10:00,34.31,34.31,34.28,34.31,23000.0,29.4036,29.4036,29.3779,29.4036,23000.0
2014-06-05 14:15:00,34.31,34.31,34.3,34.31,4800.0,29.4036,29.4036,29.395,29.4036,4800.0
2014-06-05 14:20:00,34.31,34.33,34.31,34.32,21200.0,29.4036,29.4207,29.4036,29.4121,21200.0
2014-06-05 14:25:00,34.32,34.32,34.31,34.32,19000.0,29.4121,29.4121,29.4036,29.4121,19000.0
2014-06-05 14:30:00,34.32,34.38,34.32,34.38,40200.0,29.4121,29.4636,29.4121,29.4636,40200.0
2014-06-05 14:35:00,34.38,34.39,34.38,34.38,18000.0,29.4636,29.4721,29.4636,29.4636,18000.0
2014-06-05 14:40:00,34.38,34.39,34.38,34.38,29600.0,29.4636,29.4721,29.4636,29.4636,29600.0
2014-06-05 14:45:00,34.38,34.39,34.38,34.38,28600.0,29.4636,29.4721,29.4636,29.4636,28600.0
2014-06-05 14:50:00,34.38,34.43,34.38,34.38,46400.0,29.4636,29.5064,29.4636,29.4636,46400.0
2014-06-05 14:55:00,34.39,34.43,34.38,34.42,66200.0,29.4721,29.5064,29.4636,29.4978,66200.0
2014-06-05 15:00:00,34.42,34.45,34.41,34.44,34000.0,29.4978,29.5236,29.4893,29.515,34000.0
2014-06-05 15:05:00,34.44,34.44,34.42,34.43,57000.0,29.515,29.515,29.4978,29.5064,57000.0
2014-06-05 15:10:00,34.43,34.43,34.41,34.41,27000.0,29.5064,29.5064,29.4893,29.4893,27000.0
2014-06-05 15:15:00,34.41,34.41,34.39,34.4,18400.0,29.4893,29.4893,29.4721,29.4807,18400.0
2014-06-05 15:20:00,34.4,34.43,34.4,34.42,26400.0,29.4807,29.5064,29.4807,29.4978,26400.0
2014-06-05 15:25:00,34.42,34.42,34.39,34.4,26400.0,29.4978,29.4978,29.4721,29.4807,26400.0
2014-06-05 15:30:00,34.39,34.42,34.38,34.4,28600.0,29.4721,29.4978,29.4636,29.4807,28600.0
2014-06-05 15:35:00,34.41,34.43,34.41,34.43,26000.0,29.4893,29.5064,29.4893,29.5064,26000.0
2014-06-05 15:40:00,34.42,34.42,34.4,34.42,29400.0,29.4978,29.4978,29.4807,29.4978,29400.0
2014-06-05 15:45:00,34.41,34.42,34.4,34.4,59600.0,29.4893,29.4978,29.4807,29.4807,59600.0
2014-06-05 15:50:00,34.39,34.41,34.38,34.38,58800.0,29.4721,29.4893,29.4636,29.4636,58800.0
2014-06-05 15:55:00,34.38,34.38,34.33,34.35,145800.0,29.4636,29.4636,29.4207,29.4379,145800.0
2014-06-06 09:30:00,34.38,34.5,34.38,34.42,53800.0,29.5489,29.652,29.5489,29.5832,53800.0
2014-06-06 09:35:00,34.42,34.47,34.38,34.43,10200.0,29.5832,29.6262,29.5489,29.5918,10200.0
2014-06-06 09:40:00,34.46,34.49,34.44,34.47,9200.0,29.6176,29.6434,29.6004,29.6262,9200.0
2014-06-06 09:45:00,34.47,34.47,34.4,34.42,12400.0,29.6262,29.6262,29.5661,29.5832,12400.0
2014-06-06 09:50:00,34.4,34.4,34.31,34.33,108200.0,29.5661,29.5661,29.4887,29.5059,108200.0
2014-06-06 09:55:00,34.32,34.41,34.27,34.41,40200.0,29.4973,29.5747,29.4543,29.5747,40200.0
2014-06-06 10:00:00,34.42,34.53,34.42,34.52,30200.0,29.5832,29.6778,29.5832,29.6692,30200.0
2014-06-06 10:05:00,34.53,34.54,34.42,34.45,22200.0,29.6778,29.6864,29.5832,29.609,22200.0
2014-06-06 10:10:00,34.46,34.49,34.45,34.47,20800.0,29.6176,29.6434,29.609,29.6262,20800.0
2014-06-06 10:15:00,34.46,34.49,34.44,34.45,18000.0,29.6176,29.6434,29.6004,29.609,18000.0
2014-06-06 10:20:00,34.46,34.49,34.45,34.48,19000.0,29.6176,29.6434,29.609,29.6348,19000.0
2014-06-06 10:25:00,34.48,34.51,34.45,34.47,20600.0,29.6348,29.6606,29.609,29.6262,20600.0
2014-06-06 10:30:00,34.48,34.49,34.45,34.46,10800.0,29.6348,29.6434,29.609,29.6176,10800.0
2014-06-06 10:35:00,34.45,34.45,34.37,34.37,10200.0,29.609,29.609,29.5403,29.5403,10200.0
2014-06-06 10:40:00,34.37,34.39,34.35,34.39,13200.0,29.5403,29.5575,29.5231,29.5575,13200.0
2014-06-06 10:45:00,34.4,34.41,34.37,34.38,11600.0,29.5661,29.5747,29.5403,29.5489,11600.0
2014-06-06 10:50:00,34.4,34.44,34.38,34.44,9800.0,29.5661,29.6004,29.5489,29.6004,9800.0
2014-06-06 10:55:00,34.43,34.45,34.41,34.44,12200.0,29.5918,29.609,29.5747,29.6004,12200.0
2014-06-06 11:00:00,34.44,34.45,34.38,34.44,16400.0,29.6004,29.609,29.5489,29.6004,16400.0
2014-06-06 11:05:00,34.44,34.46,34.44,34.45,6800.0,29.6004,29.6176,29.6004,29.609,6800.0
2014-06-06 11:10:00,34.46,34.47,34.44,34.47,60000.0,29.6176,29.6262,29.6004,29.6262,60000.0
2014-06-06 11:15:00,34.47,34.49,34.47,34.48,15400.0,29.6262,29.6434,29.6262,29.6348,15400.0
2014-06-06 11:20:00,34.48,34.52,34.47,34.51,33600.0,29.6348,29.6692,29.6262,29.6606,33600.0
2014-06-06 11:25:00,34.5,34.53,34.5,34.52,10000.0,29.652,29.6778,29.652,29.6692,10000.0
2014-06-06 11:30:00,34.52,34.54,34.52,34.53,18600.0,29.6692,29.6864,29.6692,29.6778,18600.0
2014-06-06 11:35:00,34.52,34.52,34.51,34.52,17400.0,29.6692,29.6692,29.6606,29.6692,17400.0
2014-06-06 11:40:00,34.52,34.53,34.52,34.53,8800.0,29.6692,29.6778,29.6692,29.6778,8800.0
2014-06-06 11:45:00,34.54,34.55,34.52,34.54,8000.0,29.6864,29.695,29.6692,29.6864,8000.0
2014-06-06 11:50:00,34.52,34.55,34.52,34.54,10200.0,29.6692,29.695,29.6692,29.6864,10200.0
2014-06-06 11:55:00,34.52,34.52,34.51,34.52,6600.0,29.6692,29.6692,29.6606,29.6692,6600.0
2014-06-06 12:00:00,34.51,34.52,34.51,34.51,10000.0,29.6606,29.6692,29.6606,29.6606,10000.0
2014-06-06 12:05:00,34.51,34.51,34.49,34.49,13600.0,29.6606,29.6606,29.6434,29.6434,13600.0
2014-06-06 12:10:00,34.49,34.49,34.48,34.48,6400.0,29.6434,29.6434,29.6348,29.6348,6400.0
2014-06-06 12:15:00,34.48,34.49,34.47,34.47,8400.0,29.6348,29.6434,29.6262,29.6262,8400.0
2014-06-06 12:20:00,34.47,34.47,34.43,34.43,6000.0,29.6262,29.6262,29.5918,29.5918,6000.0
2014-06-06 12:25:00,34.43,34.46,34.43,34.46,15200.0,29.5918,29.6176,29.5918,29.6176,15200.0
2014-06-06 12:30:00,34.48,34.49,34.47,34.49,7600.0,29.6348,29.6434,29.6262,29.6434,7600.0
2014-06-06 12:35:00,34.49,34.51,34.49,34.49,13400.0,29.6434,29.6606,29.6434,29.6434,13400.0
2014-06-06 12:40:00,34.49,34.5,34.49,34.49,15600.0,29.6434,29.652,29.6434,29.6434,15600.0
2014-06-06 12:45:00,34.49,34.49,34.48,34.48,17800.0,29.6434,29.6434,29.6348,29.6348,17800.0
2014-06-06 12:50:00,34.48,34.49,34.48,34.49,5400.0,29.6348,29.6434,29.6348,29.6434,5400.0
2014-06-06 12:55:00,34.49,34.52,34.49,34.51,12600.0,29.6434,29.6692,29.6434,29.6606,12600.0
2014-06-06 13:00:00,34.5,34.51,34.48,34.49,12000.0,29.652,29.6606,29.6348,29.6434,12000.0
2014-06-06 13:05:00,34.48,34.48,34.47,34.48,13600.0,29.6348,29.6348,29.6262,29.6348,13600.0
2014-06-06 13:10:00,34.48,34.5,34.48,34.49,13600.0,29.6348,29.652,29.6348,29.6434,13600.0
2014-06-06 13:15:00,34.49,34.52,34.49,34.52,12800.0,29.6434,29.6692,29.6434,29.6692,12800.0
2014-06-06 13:20:00,34.52,34.52,34.49,34.5,16000.0,29.6692,29.6692,29.6434,29.652,16000.0
2014-06-06 13:25:00,34.49,34.49,34.48,34.49,5600.0,29.6434,29.6434,29.6348,29.6434,5600.0
2014-06-06 13:30:00,34.49,34.49,34.48,34.48,6800.0,29.6434,29.6434,29.6348,29.6348,6800.0
2014-06-06 13:35:00,34.48,34.49,34.47,34.49,10400.0,29.6348,29.6434,29.6262,29.6434,10400.0
2014-06-06 13:40:00,34.49,34.52,34.49,34.51,9000.0,29.6434,29.6692,29.6434,29.6606,9000.0
2014-06-06 13:45:00,34.51,34.56,34.51,34.56,24600.0,29.6606,29.7036,29.6606,29.7036,24600.0
2014-06-06 13:50:00,34.55,34.56,34.52,34.55,11000.0,29.695,29.7036,29.6692,29.695,11000.0
2014-06-06 13:55:00,34.55,34.58,34.55,34.56,6800.0,29.695,29.7208,29.695,29.7036,6800.0
2014-06-06 14:00:00,34.56,34.58,34.55,34.55,14200.0,29.7036,29.7208,29.695,29.695,14200.0
2014-06-06 14:05:00,34.55,34.56,34.52,34.52,11200.0,29.695,29.7036,29.6692,29.6692,11200.0
2014-06-06 14:10:00,34.52,34.55,34.52,34.54,16400.0,29.6692,29.695,29.6692,29.6864,16400.0
2014-06-06 14:15:00,34.56,34.58,34.56,34.57,7800.0,29.7036,29.7208,29.7036,29.7122,7800.0
2014-06-06 14:20:00,34.57,34.59,34.57,34.59,5600.0,29.7122,29.7294,29.7122,29.7294,5600.0
2014-06-06 14:25:00,34.6,34.6,34.58,34.58,16000.0,29.738,29.738,29.7208,29.7208,16000.0
2014-06-06 14:30:00,34.59,34.59,34.55,34.55,7600.0,29.7294,29.7294,29.695,29.695,7600.0
2014-06-06 14:35:00,34.55,34.56,34.52,34.52,19200.0,29.695,29.7036,29.6692,29.6692,19200.0
2014-06-06 14:40:00,34.52,34.52,34.49,34.5,25600.0,29.6692,29.6692,29.6434,29.652,25600.0
2014-06-06 14:45:00,34.51,34.51,34.49,34.49,21200.0,29.6606,29.6606,29.6434,29.6434,21200.0
2014-06-06 14:50:00,34.49,34.49,34.47,34.48,38200.0,29.6434,29.6434,29.6262,29.6348,38200.0
2014-06-06 14:55:00,34.48,34.49,34.48,34.48,11800.0,29.6348,29.6434,29.6348,29.6348,11800.0
2014-06-06 15:00:00,34.48,34.51,34.48,34.48,62800.0,29.6348,29.6606,29.6348,29.6348,62800.0
2014-06-06 15:05:00,34.48,34.49,34.47,34.47,34000.0,29.6348,29.6434,29.6262,29.6262,34000.0
2014-06-06 15:10:00,34.47,34.48,34.47,34.48,24600.0,29.6262,29.6348,29.6262,29.6348,24600.0
2014-06-06 15:15:00,34.48,34.5,34.48,34.49,19800.0,29.6348,29.652,29.6348,29.6434,19800.0
2014-06-06 15:20:00,34.49,34.52,34.49,34.51,25600.0,29.6434,29.6692,29.6434,29.6606,25600.0
2014-06-06 15:25:00,34.51,34.52,34.51,34.52,5600.0,29.6606,29.6692,29.6606,29.6692,5600.0
2014-06-06 15:30:00,34.52,34.52,34.48,34.48,26400.0,29.6692,29.6692,29.6348,29.6348,26400.0
2014-06-06 15:35:00,34.49,34.49,34.48,34.48,33200.0,29.6434,29.6434,29.6348,29.6348,33200.0
2014-06-06 15:40:00,34.49,34.5,34.49,34.5,16000.0,29.6434,29.652,29.6434,29.652,16000.0
2014-06-06 15:45:00,34.5,34.51,34.48,34.49,58800.0,29.652,29.6606,29.6348,29.6434,58800.0
2014-06-06 15:50:00,34.49,34.51,34.49,34.49,92000.0,29.6434,29.6606,29.6434,29.6434,92000.0
2014-06-06 15:55:00,34.49,34.54,34.49,34.54,140000.0,29.6434,29.6864,29.6434,29.6864,140000.0
2014-06-09 09:30:00,34.56,34.85,34.56,34.84,56800.0,29.7036,29.9528,29.7036,29.9442,56800.0
2014-06-09 09:35:00,34.83,34.92,34.8,34.89,53000.0,29.9356,30.013,29.9098,29.9872,53000.0
2014-06-09 09:40:00,34.88,34.95,34.86,34.86,32400.0,29.9786,30.0388,29.9614,29.9614,32400.0
2014-06-09 09:45:00,34.86,34.86,34.79,34.79,32800.0,29.9614,29.9614,29.9013,29.9013,32800.0
2014-06-09 09:50:00,34.8,34.83,34.76,34.82,23200.0,29.9098,29.9356,29.8755,29.927,23200.0
2014-06-09 09:55:00,34.82,34.82,34.77,34.8,20800.0,29.927,29.927,29.8841,29.9098,20800.0
2014-06-09 10:00:00,34.78,34.82,34.71,34.71,53600.0,29.8927,29.927,29.8325,29.8325,53600.0
2014-06-09 10:05:00,34.71,34.77,34.7,34.72,21200.0,29.8325,29.8841,29.8239,29.8411,21200.0
2014-06-09 10:10:00,34.71,34.72,34.67,34.69,51400.0,29.8325,29.8411,29.7981,29.8153,51400.0
2014-06-09 10:15:00,34.7,34.72,34.68,34.7,22400.0,29.8239,29.8411,29.8067,29.8239,22400.0
2014-06-09 10:20:00,34.7,34.74,34.69,34.72,18600.0,29.8239,29.8583,29.8153,29.8411,18600.0
2014-06-09 10:25:00,34.73,34.76,34.72,34.74,11000.0,29.8497,29.8755,29.8411,29.8583,11000.0
2014-06-09 10:30:00,34.75,34.76,34.72,34.74,25600.0,29.8669,29.8755,29.8411,29.8583,25600.0
2014-06-09 10:35:00,34.74,34.74,34.71,34.72,18000.0,29.8583,29.8583,29.8325,29.8411,18000.0
2014-06-09 10:40:00,34.72,34.72,34.65,34.65,33600.0,29.8411,29.8411,29.7809,29.7809,33600.0
2014-06-09 10:45:00,34.66,34.67,34.63,34.67,13200.0,29.7895,29.7981,29.7637,29.7981,13200.0
2014-06-09 10:50:00,34.66,34.68,34.66,34.66,9400.0,29.7895,29.8067,29.7895,29.7895,9400.0
2014-06-09 10:55:00,34.65,34.67,34.63,34.67,10400.0,29.7809,29.7981,29.7637,29.7981,10400.0
2014-06-09 11:00:00,34.67,34.68,34.66,34.66,17800.0,29.7981,29.8067,29.7895,29.7895,17800.0
2014-06-09 11:05:00,34.66,34.67,34.66,34.66,4800.0,29.7895,29.7981,29.7895,29.7895,4800.0
2014-06-09 11:10:00,34.66,34.67,34.65,34.65,26400.0,29.7895,29.7981,29.7809,29.7809,26400.0
2014-06-09 11:15:00,34.65,34.66,34.63,34.63,50600.0,29.7809,29.7895,29.7637,29.7637,50600.0
2014-06-09 11:20:00,34.63,34.69,34.63,34.64,41800.0,29.7637,29.8153,29.7637,29.7723,41800.0
2014-06-09 11:25:00,34.64,34.65,34.63,34.63,29200.0,29.7723,29.7809,29.7637,29.7637,29200.0
2014-06-09 11:30:00,34.63,34.65,34.62,34.63,21800.0,29.7637,29.7809,29.7551,29.7637,21800.0
2014-06-09 11:35:00,34.63,34.65,34.63,34.65,21800.0,29.7637,29.7809,29.7637,29.7809,21800.0
2014-06-09 11:40:00,34.65,34.65,34.63,34.63,12200.0,29.7809,29.7809,29.7637,29.7637,12200.0
2014-06-09 11:45:00,34.63,34.63,34.6,34.62,17600.0,29.7637,29.7637,29.738,29.7551,17600.0
2014-06-09 11:50:00,34.62,34.63,34.6,34.6,10800.0,29.7551,29.7637,29.738,29.738,10800.0
2014-06-09 11:55:00,34.6,34.61,34.55,34.55,19000.0,29.738,29.7465,29.695,29.695,19000.0
2014-06-09 12:00:00,34.55,34.56,34.52,34.52,12200.0,29.695,29.7036,29.6692,29.6692,12200.0
2014-06-09 12:05:00,34.53,34.53,34.49,34.5,41600.0,29.6778,29.6778,29.6434,29.652,41600.0
2014-06-09 12:10:00,34.51,34.52,34.49,34.5,26400.0,29.6606,29.6692,29.6434,29.652,26400.0
2014-06-09 12:15:00,34.49,34.51,34.49,34.49,11400.0,29.6434,29.6606,29.6434,29.6434,11400.0
2014-06-09 12:20:00,34.49,34.5,34.48,34.49,64000.0,29.6434,29.652,29.6348,29.6434,64000.0
2014-06-09 12:25:00,34.49,34.5,34.46,34.46,37600.0,29.6434,29.652,29.6176,29.6176,37600.0
2014-06-09 12:30:00,34.46,34.47,34.41,34.41,49400.0,29.6176,29.6262,29.5747,29.5747,49400.0
2014-06-09 12:35:00,34.41,34.41,34.35,34.36,106000.0,29.5747,29.5747,29.5231,29.5317,106000.0
2014-06-09 12:40:00,34.36,34.45,34.36,34.43,36200.0,29.5317,29.609,29.5317,29.5918,36200.0
2014-06-09 12:45:00,34.43,34.49,34.43,34.49,14200.0,29.5918,29.6434,29.5918,29.6434,14200.0
2014-06-09 12:50:00,34.49,34.52,34.49,34.5,14800.0,29.6434,29.6692,29.6434,29.652,14800.0
2014-06-09 12:55:00,34.51,34.57,34.51,34.54,23000.0,29.6606,29.7122,29.6606,29.6864,23000.0
2014-06-09 13:00:00,34.55,34.55,34.51,34.52,16400.0,29.695,29.695,29.6606,29.6692,16400.0
2014-06-09 13:05:00,34.52,34.52,34.47,34.49,18200.0,29.6692,29.6692,29.6262,29.6434,18200.0
2014-06-09 13:10:00,34.47,34.48,34.47,34.48,5400.0,29.6262,29.6348,29.6262,29.6348,5400.0
2014-06-09 13:15:00,34.48,34.48,34.47,34.48,10000.0,29.6348,29.6348,29.6262,29.6348,10000.0
2014-06-09 13:20:00,34.48,34.48,34.44,34.44,25400.0,29.6348,29.6348,29.6004,29.6004,25400.0
2014-06-09 13:25:00,34.46,34.47,34.45,34.45,6800.0,29.6176,29.6262,29.609,29.609,6800.0
2014-06-09 13:30:00,34.45,34.46,34.45,34.46,7800.0,29.609,29.6176,29.609,29.6176,7800.0
2014-06-09 13:35:00,34.46,34.47,34.45,34.46,45400.0,29.6176,29.6262,29.609,29.6176,45400.0
2014-06-09 13:40:00,34.46,34.47,34.46,34.46,28600.0,29.6176,29.6262,29.6176,29.6176,28600.0
2014-06-09 13:45:00,34.46,34.46,34.44,34.45,11000.0,29.6176,29.6176,29.6004,29.609,11000.0
2014-06-09 13:50:00,34.45,34.46,34.45,34.46,8800.0,29.609,29.6176,29.609,29.6176,8800.0
2014-06-09 13:55:00,34.46,34.46,34.45,34.45,34600.0,29.6176,29.6176,29.609,29.609,34600.0
2014-06-09 14:00:00,34.44,34.47,34.44,34.47,19600.0,29.6004,29.6262,29.6004,29.6262,19600.0
2014-06-09 14:05:00,34.47,34.47,34.42,34.43,55800.0,29.6262,29.6262,29.5832,29.5918,55800.0
2014-06-09 14:10:00,34.43,34.43,34.42,34.43,61000.0,29.5918,29.5918,29.5832,29.5918,61000.0
2014-06-09 14:15:00,34.43,34.45,34.42,34.42,15800.0,29.5918,29.609,29.5832,29.5832,15800.0
2014-06-09 14:20:00,34.41,34.45,34.41,34.44,15400.0,29.5747,29.609,29.5747,29.6004,15400.0
2014-06-09 14:25:00,34.44,34.47,34.44,34.47,17800.0,29.6004,29.6262,29.6004,29.6262,17800.0
2014-06-09 14:30:00,34.47,34.47,34.44,34.44,10600.0,29.6262,29.6262,29.6004,29.6004,10600.0
2014-06-09 14:35:00,34.44,34.48,34.44,34.48,31600.0,29.6004,29.6348,29.6004,29.6348,31600.0
2014-06-09 14:40:00,34.48,34.52,34.48,34.52,28800.0,29.6348,29.6692,29.6348,29.6692,28800.0
2014-06-09 14:45:00,34.52,34.52,34.48,34.48,36200.0,29.6692,29.6692,29.6348,29.6348,36200.0
2014-06-09 14:50:00,34.47,34.47,34.44,34.47,54400.0,29.6262,29.6262,29.6004,29.6262,54400.0
2014-06-09 14:55:00,34.47,34.48,34.47,34.48,9800.0,29.6262,29.6348,29.6262,29.6348,9800.0
2014-06-09 15:00:00,34.47,34.47,34.45,34.46,10800.0,29.6262,29.6262,29.609,29.6176,10800.0
2014-06-09 15:05:00,34.46,34.46,34.45,34.46,9000.0,29.6176,29.6176,29.609,29.6176,9000.0
2014-06-09 15:10:00,34.45,34.46,34.43,34.43,47000.0,29.609,29.6176,29.5918,29.5918,47000.0
2014-06-09 15:15:00,34.44,34.44,34.41,34.41,31400.0,29.6004,29.6004,29.5747,29.5747,31400.0
2014-06-09 15:20:00,34.42,34.42,34.39,34.41,27400.0,29.5832,29.5832,29.5575,29.5747,27400.0
2014-06-09 15:25:00,34.4,34.42,34.38,34.42,44000.0,29.5661,29.5832,29.5489,29.5832,44000.0
2014-06-09 15:30:00,34.42,34.42,34.4,34.4,12800.0,29.5832,29.5832,29.5661,29.5661,12800.0
2014-06-09 15:35:00,34.4,34.4,34.35,34.35,26400.0,29.5661,29.5661,29.5231,29.5231,26400.0
2014-06-09 15:40:00,34.35,34.39,34.35,34.36,40200.0,29.5231,29.5575,29.5231,29.5317,40200.0
2014-06-09 15:45:00,34.37,34.38,34.35,34.35,42400.0,29.5403,29.5489,29.5231,29.5231,42400.0
2014-06-09 15:50:00,34.35,34.4,34.33,34.34,121800.0,29.5231,29.5661,29.5059,29.5145,121800.0
2014-06-09 15:55:00,34.34,34.36,34.33,34.36,95000.0,29.5145,29.5317,29.5059,29.5317,95000.0
2014-06-10 09:30:00,34.33,34.35,34.23,34.26,33400.0,29.5059,29.5231,29.4199,29.4457,33400.0
2014-06-10 09:35:00,34.28,34.32,34.17,34.17,15800.0,29.4629,29.4973,29.3684,29.3684,15800.0
2014-06-10 09:40:00,34.17,34.25,34.08,34.09,63400.0,29.3684,29.4371,29.291,29.2996,63400.0
2014-06-10 09:45:00,34.1,34.29,34.1,34.23,17400.0,29.3082,29.4715,29.3082,29.4199,17400.0
2014-06-10 09:50:00,34.23,34.27,34.2,34.24,8200.0,29.4199,29.4543,29.3942,29.4285,8200.0
2014-06-10 09:55:00,34.23,34.29,34.21,34.27,23400.0,29.4199,29.4715,29.4028,29.4543,23400.0
2014-06-10 10:00:00,34.27,34.28,34.17,34.17,24000.0,29.4543,29.4629,29.3684,29.3684,24000.0
2014-06-10 10:05:00,34.18,34.2,34.17,34.18,9400.0,29.377,29.3942,29.3684,29.377,9400.0
2014-06-10 10:10:00,34.18,34.22,34.18,34.22,17800.0,29.377,29.4114,29.377,29.4114,17800.0
2014-06-10 10:15:00,34.21,34.22,34.18,34.2,18200.0,29.4028,29.4114,29.377,29.3942,18200.0
2014-06-10 10:20:00,34.19,34.21,34.1,34.13,47800.0,29.3856,29.4028,29.3082,29.334,47800.0
2014-06-10 10:25:00,34.14,34.15,34.11,34.11,25800.0,29.3426,29.3512,29.3168,29.3168,25800.0
2014-06-10 10:30:00,34.13,34.17,34.12,34.15,16800.0,29.334,29.3684,29.3254,29.3512,16800.0
2014-06-10 10:35:00,34.15,34.16,34.12,34.16,19000.0,29.3512,29.3598,29.3254,29.3598,19000.0
2014-06-10 10:40:00,34.16,34.17,34.15,34.16,7000.0,29.3598,29.3684,29.3512,29.3598,7000.0
2014-06-10 10:45:00,34.16,34.21,34.16,34.18,11600.0,29.3598,29.4028,29.3598,29.377,11600.0
2014-06-10 10:50:00,34.18,34.19,34.15,34.19,7600.0,29.377,29.3856,29.3512,29.3856,7600.0
2014-06-10 10:55:00,34.17,34.17,34.13,34.15,5600.0,29.3684,29.3684,29.334,29.3512,5600.0
2014-06-10 11:00:00,34.13,34.14,34.1,34.13,89600.0,29.334,29.3426,29.3082,29.334,89600.0
2014-06-10 11:05:00,34.11,34.19,34.1,34.19,20600.0,29.3168,29.3856,29.3082,29.3856,20600.0
2014-06-10 11:10:00,34.19,34.24,34.18,34.2,16600.0,29.3856,29.4285,29.377,29.3942,16600.0
2014-06-10 11:15:00,34.21,34.22,34.19,34.19,11200.0,29.4028,29.4114,29.3856,29.3856,11200.0
2014-06-10 11:20:00,34.18,34.18,34.16,34.18,9200.0,29.377,29.377,29.3598,29.377,9200.0
2014-06-10 11:25:00,34.17,34.19,34.17,34.18,7000.0,29.3684,29.3856,29.3684,29.377,7000.0
2014-06-10 11:30:00,34.16,34.16,34.15,34.15,600.0,29.3598,29.3598,29.3512,29.3512,600.0
2014-06-10 11:35:00,34.15,34.15,34.13,34.15,7600.0,29.3512,29.3512,29.334,29.3512,7600.0
2014-06-10 11:40:00,34.15,34.15,34.14,34.15,2400.0,29.3512,29.3512,29.3426,29.3512,2400.0
2014-06-10 11:45:00,34.15,34.15,34.13,34.14,7600.0,29.3512,29.3512,29.334,29.3426,7600.0
2014-06-10 11:50:00,34.14,34.15,34.13,34.13,2400.0,29.3426,29.3512,29.334,29.334,2400.0
2014-06-10 11:55:00,34.13,34.15,34.1,34.13,35200.0,29.334,29.3512,29.3082,29.334,35200.0
2014-06-10 12:00:00,34.13,34.15,34.13,34.14,11000.0,29.334,29.3512,29.334,29.3426,11000.0
2014-06-10 12:05:00,34.14,34.15,34.14,34.15,7000.0,29.3426,29.3512,29.3426,29.3512,7000.0
2014-06-10 12:10:00,34.16,34.16,34.15,34.15,4400.0,29.3598,29.3598,29.3512,29.3512,4400.0
2014-06-10 12:15:00,34.13,34.15,34.13,34.13,9600.0,29.334,29.3512,29.334,29.334,9600.0
2014-06-10 12:20:00,34.13,34.13,34.1,34.1,57400.0,29.334,29.334,29.3082,29.3082,57400.0
2014-06-10 12:25:00,34.11,34.11,34.07,34.09,21600.0,29.3168,29.3168,29.2824,29.2996,21600.0
2014-06-10 12:30:00,34.09,34.1,34.08,34.1,7000.0,29.2996,29.3082,29.291,29.3082,7000.0
2014-06-10 12:35:00,34.1,34.12,34.07,34.08,23000.0,29.3082,29.3254,29.2824,29.291,23000.0
2014-06-10 12:40:00,34.07,34.09,34.05,34.05,29800.0,29.2824,29.2996,29.2652,29.2652,29800.0
2014-06-10 12:45:00,34.06,34.07,34.04,34.06,14800.0,29.2738,29.2824,29.2566,29.2738,14800.0
2014-06-10 12:50:00,34.05,34.06,34.03,34.06,30400.0,29.2652,29.2738,29.2481,29.2738,30400.0
2014-06-10 12:55:00,34.07,34.07,34.04,34.07,15800.0,29.2824,29.2824,29.2566,29.2824,15800.0
2014-06-10 13:00:00,34.07,34.09,34.05,34.06,34600.0,29.2824,29.2996,29.2652,29.2738,34600.0
2014-06-10 13:05:00,34.06,34.08,34.06,34.07,6200.0,29.2738,29.291,29.2738,29.2824,6200.0
2014-06-10 13:10:00,34.07,34.07,34.03,34.03,11000.0,29.2824,29.2824,29.2481,29.2481,11000.0
2014-06-10 13:15:00,34.03,34.03,34.01,34.01,27800.0,29.2481,29.2481,29.2309,29.2309,27800.0
2014-06-10 13:20:00,34.01,34.01,34.01,34.01,4400.0,29.2309,29.2309,29.2309,29.2309,4400.0
2014-06-10 13:25:00,34.01,34.02,34.0,34.01,21800.0,29.2309,29.2395,29.2223,29.2309,21800.0
2014-06-10 13:30:00,34.01,34.03,33.99,34.0,27000.0,29.2309,29.2481,29.2137,29.2223,27000.0
2014-06-10 13:35:00,34.0,34.01,33.99,33.99,17200.0,29.2223,29.2309,29.2137,29.2137,17200.0
2014-06-10 13:40:00,33.99,34.01,33.99,34.0,12600.0,29.2137,29.2309,29.2137,29.2223,12600.0
2014-06-10 13:45:00,34.01,34.01,33.98,33.98,25800.0,29.2309,29.2309,29.2051,29.2051,25800.0
2014-06-10 13:50:00,33.98,33.98,33.95,33.95,41600.0,29.2051,29.2051,29.1793,29.1793,41600.0
2014-06-10 13:55:00,33.95,33.96,33.94,33.95,30200.0,29.1793,29.1879,29.1707,29.1793,30200.0
2014-06-10 14:00:00,33.95,33.99,33.95,33.99,13400.0,29.1793,29.2137,29.1793,29.2137,13400.0
2014-06-10 14:05:00,33.99,33.99,33.98,33.98,9000.0,29.2137,29.2137,29.2051,29.2051,9000.0
2014-06-10 14:10:00,33.99,33.99,33.99,33.99,6600.0,29.2137,29.2137,29.2137,29.2137,6600.0
2014-06-10 14:15:00,33.99,34.01,33.98,34.0,31200.0,29.2137,29.2309,29.2051,29.2223,31200.0
2014-06-10 14:20:00,34.01,34.02,34.0,34.02,9400.0,29.2309,29.2395,29.2223,29.2395,9400.0
2014-06-10 14:25:00,34.02,34.02,34.02,34.02,9200.0,29.2395,29.2395,29.2395,29.2395,9200.0
2014-06-10 14:30:00,34.02,34.02,33.96,33.96,45800.0,29.2395,29.2395,29.1879,29.1879,45800.0
2014-06-10 14:35:00,33.96,33.96,33.93,33.94,42400.0,29.1879,29.1879,29.1621,29.1707,42400.0
2014-06-10 14:40:00,33.94,33.95,33.93,33.94,27800.0,29.1707,29.1793,29.1621,29.1707,27800.0
2014-06-10 14:45:00,33.93,33.96,33.93,33.96,18000.0,29.1621,29.1879,29.1621,29.1879,18000.0
2014-06-10 14:50:00,33.97,33.97,33.95,33.95,10800.0,29.1965,29.1965,29.1793,29.1793,10800.0
2014-06-10 14:55:00,33.95,33.96,33.93,33.93,19400.0,29.1793,29.1879,29.1621,29.1621,19400.0
2014-06-10 15:00:00,33.94,33.94,33.91,33.92,31600.0,29.1707,29.1707,29.1449,29.1535,31600.0
2014-06-10 15:05:00,33.92,33.94,33.9,33.91,70800.0,29.1535,29.1707,29.1363,29.1449,70800.0
2014-06-10 15:10:00,33.91,33.92,33.88,33.88,53800.0,29.1449,29.1535,29.1191,29.1191,53800.0
2014-06-10 15:15:00,33.88,33.88,33.85,33.87,62200.0,29.1191,29.1191,29.0933,29.1105,62200.0
2014-06-10 15:20:00,33.87,33.89,33.87,33.88,69000.0,29.1105,29.1277,29.1105,29.1191,69000.0
2014-06-10 15:25:00,33.88,33.88,33.88,33.88,45800.0,29.1191,29.1191,29.1191,29.1191,45800.0
2014-06-10 15:30:00,33.89,33.91,33.87,33.87,43000.0,29.1277,29.1449,29.1105,29.1105,43000.0
2014-06-10 15:35:00,33.87,33.88,33.86,33.88,43800.0,29.1105,29.1191,29.1019,29.1191,43800.0
2014-06-10 15:40:00,33.88,33.9,33.85,33.86,67800.0,29.1191,29.1363,29.0933,29.1019,67800.0
2014-06-10 15:45:00,33.85,33.87,33.84,33.84,107600.0,29.0933,29.1105,29.0847,29.0847,107600.0
2014-06-10 15:50:00,33.84,33.88,33.84,33.87,148400.0,29.0847,29.1191,29.0847,29.1105,148400.0
2014-06-10 15:55:00,33.87,33.87,33.83,33.84,497600.0,29.1105,29.1105,29.0762,29.0847,497600.0
2014-06-11 09:30:00,33.8,33.84,33.44,33.8,47800.0,29.0504,29.0847,28.741,29.0504,47800.0
2014-06-11 09:35:00,33.81,33.84,33.76,33.79,36000.0,29.059,29.0847,29.016,29.0418,36000.0
2014-06-11 09:40:00,33.8,33.81,33.75,33.75,37800.0,29.0504,29.059,29.0074,29.0074,37800.0
2014-06-11 09:45:00,33.75,33.75,33.59,33.62,62000.0,29.0074,29.0074,28.8699,28.8957,62000.0
2014-06-11 09:50:00,33.62,33.63,33.6,33.61,29200.0,28.8957,28.9043,28.8785,28.8871,29200.0
2014-06-11 09:55:00,33.61,33.63,33.55,33.61,23800.0,28.8871,28.9043,28.8355,28.8871,23800.0
2014-06-11 10:00:00,33.63,33.63,33.53,33.55,41600.0,28.9043,28.9043,28.8183,28.8355,41600.0
2014-06-11 10:05:00,33.56,33.59,33.52,33.53,37600.0,28.8441,28.8699,28.8097,28.8183,37600.0
2014-06-11 10:10:00,33.55,33.56,33.54,33.54,106000.0,28.8355,28.8441,28.8269,28.8269,106000.0
2014-06-11 10:15:00,33.54,33.54,33.48,33.49,51800.0,28.8269,28.8269,28.7753,28.7839,51800.0
2014-06-11 10:20:00,33.49,33.51,33.48,33.49,46600.0,28.7839,28.8011,28.7753,28.7839,46600.0
2014-06-11 10:25:00,33.48,33.49,33.47,33.49,23800.0,28.7753,28.7839,28.7667,28.7839,23800.0
2014-06-11 10:30:00,33.49,33.49,33.46,33.46,70600.0,28.7839,28.7839,28.7581,28.7581,70600.0
2014-06-11 10:35:00,33.47,33.5,33.46,33.48,117400.0,28.7667,28.7925,28.7581,28.7753,117400.0
2014-06-11 10:40:00,33.48,33.55,33.48,33.5,82400.0,28.7753,28.8355,28.7753,28.7925,82400.0
2014-06-11 10:45:00,33.5,33.52,33.48,33.5,19800.0,28.7925,28.8097,28.7753,28.7925,19800.0
2014-06-11 10:50:00,33.5,33.5,33.47,33.5,123400.0,28.7925,28.7925,28.7667,28.7925,123400.0
2014-06-11 10:55:00,33.49,33.51,33.49,33.5,29400.0,28.7839,28.8011,28.7839,28.7925,29400.0
2014-06-11 11:00:00,33.5,33.51,33.49,33.51,11400.0,28.7925,28.8011,28.7839,28.8011,11400.0
2014-06-11 11:05:00,33.51,33.55,33.49,33.55,49000.0,28.8011,28.8355,28.7839,28.8355,49000.0
2014-06-11 11:10:00,33.55,33.63,33.55,33.6,68400.0,28.8355,28.9043,28.8355,28.8785,68400.0
2014-06-11 11:15:00,33.59,33.59,33.52,33.53,24200.0,28.8699,28.8699,28.8097,28.8183,24200.0
2014-06-11 11:20:00,33.54,33.56,33.54,33.55,17000.0,28.8269,28.8441,28.8269,28.8355,17000.0
2014-06-11 11:25:00,33.55,33.55,33.52,33.54,27400.0,28.8355,28.8355,28.8097,28.8269,27400.0
2014-06-11 11:30:00,33.53,33.57,33.52,33.52,78400.0,28.8183,28.8527,28.8097,28.8097,78400.0
2014-06-11 11:35:00,33.53,33.57,33.52,33.57,18200.0,28.8183,28.8527,28.8097,28.8527,18200.0
2014-06-11 11:40:00,33.58,33.59,33.55,33.55,13600.0,28.8613,28.8699,28.8355,28.8355,13600.0
2014-06-11 11:45:00,33.55,33.56,33.53,33.54,13800.0,28.8355,28.8441,28.8183,28.8269,13800.0
2014-06-11 11:50:00,33.54,33.59,33.52,33.58,46400.0,28.8269,28.8699,28.8097,28.8613,46400.0
2014-06-11 11:55:00,33.58,33.6,33.55,33.6,33000.0,28.8613,28.8785,28.8355,28.8785,33000.0
2014-06-11 12:00:00,33.59,33.63,33.58,33.6,38000.0,28.8699,28.9043,28.8613,28.8785,38000.0
2014-06-11 12:05:00,33.6,33.64,33.6,33.64,8000.0,28.8785,28.9129,28.8785,28.9129,8000.0
2014-06-11 12:10:00,33.65,33.65,33.6,33.61,7000.0,28.9214,28.9214,28.8785,28.8871,7000.0
2014-06-11 12:15:00,33.61,33.64,33.55,33.64,37400.0,28.8871,28.9129,28.8355,28.9129,37400.0
2014-06-11 12:20:00,33.63,33.63,33.62,33.63,8200.0,28.9043,28.9043,28.8957,28.9043,8200.0
2014-06-11 12:25:00,33.63,33.63,33.62,33.62,8200.0,28.9043,28.9043,28.8957,28.8957,8200.0
2014-06-11 12:30:00,33.62,33.62,33.6,33.62,11200.0,28.8957,28.8957,28.8785,28.8957,11200.0
2014-06-11 12:35:00,33.61,33.63,33.6,33.6,9200.0,28.8871,28.9043,28.8785,28.8785,9200.0
2014-06-11 12:40:00,33.6,33.6,33.58,33.59,11200.0,28.8785,28.8785,28.8613,28.8699,11200.0
2014-06-11 12:45:00,33.59,33.59,33.54,33.55,34800.0,28.8699,28.8699,28.8269,28.8355,34800.0
2014-06-11 12:50:00,33.57,33.57,33.52,33.53,11600.0,28.8527,28.8527,28.8097,28.8183,11600.0
2014-06-11 12:55:00,33.54,33.56,33.52,33.52,8600.0,28.8269,28.8441,28.8097,28.8097,8600.0
2014-06-11 13:00:00,33.52,33.52,33.5,33.52,18400.0,28.8097,28.8097,28.7925,28.8097,18400.0
2014-06-11 13:05:00,33.51,33.53,33.51,33.52,14400.0,28.8011,28.8183,28.8011,28.8097,14400.0
2014-06-11 13:10:00,33.52,33.54,33.5,33.5,11200.0,28.8097,28.8269,28.7925,28.7925,11200.0
2014-06-11 13:15:00,33.5,33.55,33.5,33.55,22000.0,28.7925,28.8355,28.7925,28.8355,22000.0
2014-06-11 13:20:00,33.54,33.58,33.54,33.55,14200.0,28.8269,28.8613,28.8269,28.8355,14200.0
2014-06-11 13:25:00,33.56,33.57,33.55,33.57,8200.0,28.8441,28.8527,28.8355,28.8527,8200.0
2014-06-11 13:30:00,33.57,33.59,33.57,33.59,7600.0,28.8527,28.8699,28.8527,28.8699,7600.0
2014-06-11 13:35:00,33.59,33.6,33.55,33.55,12800.0,28.8699,28.8785,28.8355,28.8355,12800.0
2014-06-11 13:40:00,33.55,33.59,33.55,33.59,13400.0,28.8355,28.8699,28.8355,28.8699,13400.0
2014-06-11 13:45:00,33.59,33.59,33.57,33.57,7000.0,28.8699,28.8699,28.8527,28.8527,7000.0
2014-06-11 13:50:00,33.56,33.57,33.56,33.57,7600.0,28.8441,28.8527,28.8441,28.8527,7600.0
2014-06-11 13:55:00,33.57,33.59,33.57,33.57,12600.0,28.8527,28.8699,28.8527,28.8527,12600.0
2014-06-11 14:00:00,33.57,33.59,33.56,33.59,11000.0,28.8527,28.8699,28.8441,28.8699,11000.0
2014-06-11 14:05:00,33.58,33.58,33.55,33.56,8800.0,28.8613,28.8613,28.8355,28.8441,8800.0
2014-06-11 14:10:00,33.56,33.6,33.56,33.57,17400.0,28.8441,28.8785,28.8441,28.8527,17400.0
2014-06-11 14:15:00,33.58,33.61,33.57,33.6,12600.0,28.8613,28.8871,28.8527,28.8785,12600.0
2014-06-11 14:20:00,33.6,33.62,33.57,33.59,12200.0,28.8785,28.8957,28.8527,28.8699,12200.0
2014-06-11 14:25:00,33.59,33.61,33.56,33.6,34600.0,28.8699,28.8871,28.8441,28.8785,34600.0
2014-06-11 14:30:00,33.6,33.62,33.59,33.6,21000.0,28.8785,28.8957,28.8699,28.8785,21000.0
2014-06-11 14:35:00,33.6,33.64,33.6,33.63,15400.0,28.8785,28.9129,28.8785,28.9043,15400.0
2014-06-11 14:40:00,33.63,33.63,33.59,33.62,14800.0,28.9043,28.9043,28.8699,28.8957,14800.0
2014-06-11 14:45:00,33.62,33.66,33.62,33.62,26600.0,28.8957,28.93,28.8957,28.8957,26600.0
2014-06-11 14:50:00,33.63,33.63,33.59,33.6,26800.0,28.9043,28.9043,28.8699,28.8785,26800.0
2014-06-11 14:55:00,33.6,33.6,33.58,33.59,16600.0,28.8785,28.8785,28.8613,28.8699,16600.0
2014-06-11 15:00:00,33.59,33.63,33.59,33.62,20000.0,28.8699,28.9043,28.8699,28.8957,20000.0
2014-06-11 15:05:00,33.62,33.66,33.62,33.65,19400.0,28.8957,28.93,28.8957,28.9214,19400.0
2014-06-11 15:10:00,33.65,33.68,33.64,33.64,24000.0,28.9214,28.9472,28.9129,28.9129,24000.0
2014-06-11 15:15:00,33.63,33.64,33.62,33.63,26400.0,28.9043,28.9129,28.8957,28.9043,26400.0
2014-06-11 15:20:00,33.63,33.63,33.62,33.63,26400.0,28.9043,28.9043,28.8957,28.9043,26400.0
2014-06-11 15:25:00,33.62,33.66,33.62,33.66,27600.0,28.8957,28.93,28.8957,28.93,27600.0
2014-06-11 15:30:00,33.66,33.7,33.65,33.7,59000.0,28.93,28.9644,28.9214,28.9644,59000.0
2014-06-11 15:35:00,33.7,33.7,33.67,33.68,29000.0,28.9644,28.9644,28.9386,28.9472,29000.0
2014-06-11 15:40:00,33.68,33.71,33.68,33.7,38200.0,28.9472,28.973,28.9472,28.9644,38200.0
2014-06-11 15:45:00,33.7,33.7,33.68,33.7,42200.0,28.9644,28.9644,28.9472,28.9644,42200.0
2014-06-11 15:50:00,33.7,33.71,33.69,33.69,106400.0,28.9644,28.973,28.9558,28.9558,106400.0
2014-06-11 15:55:00,33.68,33.71,33.67,33.7,231400.0,28.9472,28.973,28.9386,28.9644,231400.0
2014-06-12 09:30:00,33.62,33.62,33.44,33.44,48600.0,28.8957,28.8957,28.741,28.741,48600.0
2014-06-12 09:35:00,33.46,33.48,33.35,33.45,28200.0,28.7581,28.7753,28.6636,28.7496,28200.0
2014-06-12 09:40:00,33.44,33.51,33.42,33.45,22600.0,28.741,28.8011,28.7238,28.7496,22600.0
2014-06-12 09:45:00,33.44,33.45,33.35,33.37,118200.0,28.741,28.7496,28.6636,28.6808,118200.0
2014-06-12 09:50:00,33.35,33.37,33.32,33.33,18400.0,28.6636,28.6808,28.6378,28.6464,18400.0
2014-06-12 09:55:00,33.33,33.37,33.3,33.37,59800.0,28.6464,28.6808,28.6206,28.6808,59800.0
2014-06-12 10:00:00,33.36,33.39,33.34,33.38,33000.0,28.6722,28.698,28.655,28.6894,33000.0
2014-06-12 10:05:00,33.38,33.41,33.37,33.38,17400.0,28.6894,28.7152,28.6808,28.6894,17400.0
2014-06-12 10:10:00,33.38,33.41,33.37,33.41,29200.0,28.6894,28.7152,28.6808,28.7152,29200.0
2014-06-12 10:15:00,33.4,33.42,33.38,33.41,23400.0,28.7066,28.7238,28.6894,28.7152,23400.0
2014-06-12 10:20:00,33.4,33.41,33.37,33.38,57400.0,28.7066,28.7152,28.6808,28.6894,57400.0
2014-06-12 10:25:00,33.38,33.38,33.37,33.37,38400.0,28.6894,28.6894,28.6808,28.6808,38400.0
2014-06-12 10:30:00,33.37,33.4,33.37,33.4,29400.0,28.6808,28.7066,28.6808,28.7066,29400.0
2014-06-12 10:35:00,33.4,33.41,33.37,33.38,49200.0,28.7066,28.7152,28.6808,28.6894,49200.0
2014-06-12 10:40:00,33.38,33.39,33.37,33.38,82400.0,28.6894,28.698,28.6808,28.6894,82400.0
2014-06-12 10:45:00,33.38,33.39,33.37,33.38,34400.0,28.6894,28.698,28.6808,28.6894,34400.0
2014-06-12 10:50:00,33.37,33.44,33.37,33.42,39800.0,28.6808,28.741,28.6808,28.7238,39800.0
2014-06-12 10:55:00,33.41,33.42,33.4,33.42,23800.0,28.7152,28.7238,28.7066,28.7238,23800.0
2014-06-12 11:00:00,33.42,33.46,33.42,33.45,26000.0,28.7238,28.7581,28.7238,28.7496,26000.0
2014-06-12 11:05:00,33.46,33.51,33.45,33.5,21600.0,28.7581,28.8011,28.7496,28.7925,21600.0
2014-06-12 11:10:00,33.5,33.51,33.48,33.48,21800.0,28.7925,28.8011,28.7753,28.7753,21800.0
2014-06-12 11:15:00,33.48,33.53,33.48,33.53,36200.0,28.7753,28.8183,28.7753,28.8183,36200.0
2014-06-12 11:20:00,33.53,33.53,33.47,33.47,36400.0,28.8183,28.8183,28.7667,28.7667,36400.0
2014-06-12 11:25:00,33.47,33.49,33.47,33.48,37600.0,28.7667,28.7839,28.7667,28.7753,37600.0
2014-06-12 11:30:00,33.48,33.48,33.45,33.45,16200.0,28.7753,28.7753,28.7496,28.7496,16200.0
2014-06-12 11:35:00,33.46,33.46,33.44,33.44,6200.0,28.7581,28.7581,28.741,28.741,6200.0
2014-06-12 11:40:00,33.44,33.47,33.43,33.47,32000.0,28.741,28.7667,28.7324,28.7667,32000.0
2014-06-12 11:45:00,33.47,33.48,33.47,33.48,10200.0,28.7667,28.7753,28.7667,28.7753,10200.0
2014-06-12 11:50:00,33.48,33.49,33.47,33.48,11400.0,28.7753,28.7839,28.7667,28.7753,11400.0
2014-06-12 11:55:00,33.48,33.48,33.45,33.45,9400.0,28.7753,28.7753,28.7496,28.7496,9400.0
2014-06-12 12:00:00,33.46,33.46,33.45,33.45,7400.0,28.7581,28.7581,28.7496,28.7496,7400.0
2014-06-12 12:05:00,33.45,33.45,33.44,33.45,7200.0,28.7496,28.7496,28.741,28.7496,7200.0
2014-06-12 12:10:00,33.45,33.47,33.45,33.47,12800.0,28.7496,28.7667,28.7496,28.7667,12800.0
2014-06-12 12:15:00,33.47,33.47,33.45,33.46,9600.0,28.7667,28.7667,28.7496,28.7581,9600.0
2014-06-12 12:20:00,33.46,33.48,33.45,33.47,30400.0,28.7581,28.7753,28.7496,28.7667,30400.0
2014-06-12 12:25:00,33.46,33.49,33.46,33.49,8200.0,28.7581,28.7839,28.7581,28.7839,8200.0
2014-06-12 12:30:00,33.49,33.49,33.46,33.46,7000.0,28.7839,28.7839,28.7581,28.7581,7000.0
2014-06-12 12:35:00,33.46,33.48,33.46,33.47,15800.0,28.7581,28.7753,28.7581,28.7667,15800.0
2014-06-12 12:40:00,33.47,33.47,33.44,33.44,6600.0,28.7667,28.7667,28.741,28.741,6600.0
2014-06-12 12:45:00,33.44,33.46,33.44,33.45,6000.0,28.741,28.7581,28.741,28.7496,6000.0
2014-06-12 12:50:00,33.46,33.46,33.4,33.4,27000.0,28.7581,28.7581,28.7066,28.7066,27000.0
2014-06-12 12:55:00,33.4,33.4,33.38,33.38,9400.0,28.7066,28.7066,28.6894,28.6894,9400.0
2014-06-12 13:00:00,33.38,33.38,33.35,33.38,23000.0,28.6894,28.6894,28.6636,28.6894,23000.0
2014-06-12 13:05:00,33.38,33.41,33.37,33.4,19600.0,28.6894,28.7152,28.6808,28.7066,19600.0
2014-06-12 13:10:00,33.39,33.4,33.39,33.39,3600.0,28.698,28.7066,28.698,28.698,3600.0
2014-06-12 13:15:00,33.4,33.41,33.38,33.38,9600.0,28.7066,28.7152,28.6894,28.6894,9600.0
2014-06-12 13:20:00,33.38,33.4,33.38,33.38,8200.0,28.6894,28.7066,28.6894,28.6894,8200.0
2014-06-12 13:25:00,33.38,33.41,33.37,33.38,21800.0,28.6894,28.7152,28.6808,28.6894,21800.0
2014-06-12 13:30:00,33.38,33.38,33.38,33.38,31800.0,28.6894,28.6894,28.6894,28.6894,31800.0
2014-06-12 13:35:00,33.38,33.4,33.38,33.4,15000.0,28.6894,28.7066,28.6894,28.7066,15000.0
2014-06-12 13:40:00,33.41,33.44,33.41,33.42,17800.0,28.7152,28.741,28.7152,28.7238,17800.0
2014-06-12 13:45:00,33.42,33.42,33.4,33.41,10600.0,28.7238,28.7238,28.7066,28.7152,10600.0
2014-06-12 13:50:00,33.42,33.43,33.39,33.4,41600.0,28.7238,28.7324,28.698,28.7066,41600.0
2014-06-12 13:55:00,33.4,33.4,33.38,33.38,21600.0,28.7066,28.7066,28.6894,28.6894,21600.0
2014-06-12 14:00:00,33.38,33.4,33.38,33.4,11000.0,28.6894,28.7066,28.6894,28.7066,11000.0
2014-06-12 14:05:00,33.41,33.41,33.38,33.38,27800.0,28.7152,28.7152,28.6894,28.6894,27800.0
2014-06-12 14:10:00,33.38,33.4,33.38,33.39,15400.0,28.6894,28.7066,28.6894,28.698,15400.0
2014-06-12 14:15:00,33.4,33.42,33.39,33.41,38400.0,28.7066,28.7238,28.698,28.7152,38400.0
2014-06-12 14:20:00,33.41,33.41,33.37,33.38,23600.0,28.7152,28.7152,28.6808,28.6894,23600.0
2014-06-12 14:25:00,33.38,33.39,33.37,33.38,20600.0,28.6894,28.698,28.6808,28.6894,20600.0
2014-06-12 14:30:00,33.38,33.38,33.37,33.38,91200.0,28.6894,28.6894,28.6808,28.6894,91200.0
2014-06-12 14:35:00,33.38,33.38,33.37,33.37,51200.0,28.6894,28.6894,28.6808,28.6808,51200.0
2014-06-12 14:40:00,33.38,33.38,33.37,33.38,81600.0,28.6894,28.6894,28.6808,28.6894,81600.0
2014-06-12 14:45:00,33.38,33.38,33.37,33.37,38600.0,28.6894,28.6894,28.6808,28.6808,38600.0
2014-06-12 14:50:00,33.37,33.37,33.35,33.36,49400.0,28.6808,28.6808,28.6636,28.6722,49400.0
2014-06-12 14:55:00,33.36,33.38,33.35,33.35,69200.0,28.6722,28.6894,28.6636,28.6636,69200.0
2014-06-12 15:00:00,33.35,33.35,33.32,33.33,51200.0,28.6636,28.6636,28.6378,28.6464,51200.0
2014-06-12 15:05:00,33.33,33.34,33.32,33.33,43400.0,28.6464,28.655,28.6378,28.6464,43400.0
2014-06-12 15:10:00,33.33,33.35,33.32,33.35,89200.0,28.6464,28.6636,28.6378,28.6636,89200.0
2014-06-12 15:15:00,33.35,33.35,33.34,33.34,15000.0,28.6636,28.6636,28.655,28.655,15000.0
2014-06-12 15:20:00,33.34,33.35,33.33,33.35,37000.0,28.655,28.6636,28.6464,28.6636,37000.0
2014-06-12 15:25:00,33.35,33.35,33.34,33.35,66600.0,28.6636,28.6636,28.655,28.6636,66600.0
2014-06-12 15:30:00,33.35,33.35,33.34,33.35,34400.0,28.6636,28.6636,28.655,28.6636,34400.0
2014-06-12 15:35:00,33.35,33.35,33.31,33.32,90200.0,28.6636,28.6636,28.6292,28.6378,90200.0
2014-06-12 15:40:00,33.32,33.32,33.27,33.27,125800.0,28.6378,28.6378,28.5948,28.5948,125800.0
2014-06-12 15:45:00,33.27,33.32,33.27,33.31,88600.0,28.5948,28.6378,28.5948,28.6292,88600.0
2014-06-12 15:50:00,33.31,33.35,33.31,33.35,89000.0,28.6292,28.6636,28.6292,28.6636,89000.0
2014-06-12 15:55:00,33.35,33.4,33.35,33.39,157400.0,28.6636,28.7066,28.6636,28.698,157400.0
2014-06-13 09:30:00,33.38,33.42,33.27,33.28,66200.0,28.6894,28.7238,28.5948,28.6034,66200.0
2014-06-13 09:35:00,33.29,33.34,33.27,33.31,87400.0,28.612,28.655,28.5948,28.6292,87400.0
2014-06-13 09:40:00,33.31,33.31,33.26,33.27,18400.0,28.6292,28.6292,28.5863,28.5948,18400.0
2014-06-13 09:45:00,33.27,33.31,33.26,33.28,42800.0,28.5948,28.6292,28.5863,28.6034,42800.0
2014-06-13 09:50:00,33.3,33.35,33.29,33.35,27000.0,28.6206,28.6636,28.612,28.6636,27000.0
2014-06-13 09:55:00,33.37,33.38,33.29,33.37,21000.0,28.6808,28.6894,28.612,28.6808,21000.0
2014-06-13 10:00:00,33.35,33.36,33.29,33.31,23200.0,28.6636,28.6722,28.612,28.6292,23200.0
2014-06-13 10:05:00,33.3,33.37,33.3,33.37,32000.0,28.6206,28.6808,28.6206,28.6808,32000.0
2014-06-13 10:10:00,33.38,33.43,33.35,33.42,52800.0,28.6894,28.7324,28.6636,28.7238,52800.0
2014-06-13 10:15:00,33.41,33.46,33.4,33.46,16000.0,28.7152,28.7581,28.7066,28.7581,16000.0
2014-06-13 10:20:00,33.44,33.5,33.44,33.49,25800.0,28.741,28.7925,28.741,28.7839,25800.0
2014-06-13 10:25:00,33.49,33.49,33.45,33.47,49000.0,28.7839,28.7839,28.7496,28.7667,49000.0
2014-06-13 10:30:00,33.48,33.55,33.48,33.54,36400.0,28.7753,28.8355,28.7753,28.8269,36400.0
2014-06-13 10:35:00,33.53,33.55,33.51,33.55,16400.0,28.8183,28.8355,28.8011,28.8355,16400.0
2014-06-13 10:40:00,33.55,33.55,33.52,33.52,15800.0,28.8355,28.8355,28.8097,28.8097,15800.0
2014-06-13 10:45:00,33.52,33.55,33.51,33.52,23200.0,28.8097,28.8355,28.8011,28.8097,23200.0
2014-06-13 10:50:00,33.52,33.56,33.52,33.56,10800.0,28.8097,28.8441,28.8097,28.8441,10800.0
2014-06-13 10:55:00,33.55,33.58,33.54,33.58,22000.0,28.8355,28.8613,28.8269,28.8613,22000.0
2014-06-13 11:00:00,33.58,33.6,33.58,33.59,18200.0,28.8613,28.8785,28.8613,28.8699,18200.0
2014-06-13 11:05:00,33.6,33.6,33.55,33.56,64000.0,28.8785,28.8785,28.8355,28.8441,64000.0
2014-06-13 11:10:00,33.56,33.58,33.54,33.55,49400.0,28.8441,28.8613,28.8269,28.8355,49400.0
2014-06-13 11:15:00,33.56,33.59,33.53,33.56,46800.0,28.8441,28.8699,28.8183,28.8441,46800.0
2014-06-13 11:20:00,33.56,33.58,33.55,33.57,24800.0,28.8441,28.8613,28.8355,28.8527,24800.0
2014-06-13 11:25:00,33.56,33.56,33.52,33.55,10800.0,28.8441,28.8441,28.8097,28.8355,10800.0
2014-06-13 11:30:00,33.54,33.56,33.52,33.52,29800.0,28.8269,28.8441,28.8097,28.8097,29800.0
2014-06-13 11:35:00,33.52,33.53,33.52,33.52,17200.0,28.8097,28.8183,28.8097,28.8097,17200.0
2014-06-13 11:40:00,33.52,33.53,33.52,33.52,14600.0,28.8097,28.8183,28.8097,28.8097,14600.0
2014-06-13 11:45:00,33.52,33.54,33.52,33.53,32200.0,28.8097,28.8269,28.8097,28.8183,32200.0
2014-06-13 11:50:00,33.53,33.53,33.51,33.51,38800.0,28.8183,28.8183,28.8011,28.8011,38800.0
2014-06-13 11:55:00,33.51,33.53,33.51,33.52,22400.0,28.8011,28.8183,28.8011,28.8097,22400.0
2014-06-13 12:00:00,33.52,33.53,33.5,33.53,33400.0,28.8097,28.8183,28.7925,28.8183,33400.0
2014-06-13 12:05:00,33.52,33.55,33.52,33.53,15200.0,28.8097,28.8355,28.8097,28.8183,15200.0
2014-06-13 12:10:00,33.52,33.54,33.52,33.54,7200.0,28.8097,28.8269,28.8097,28.8269,7200.0
2014-06-13 12:15:00,33.54,33.57,33.54,33.56,15200.0,28.8269,28.8527,28.8269,28.8441,15200.0
2014-06-13 12:20:00,33.56,33.58,33.56,33.58,17400.0,28.8441,28.8613,28.8441,28.8613,17400.0
2014-06-13 12:25:00,33.58,33.6,33.58,33.59,13400.0,28.8613,28.8785,28.8613,28.8699,13400.0
2014-06-13 12:30:00,33.59,33.6,33.58,33.59,9800.0,28.8699,28.8785,28.8613,28.8699,9800.0
2014-06-13 12:35:00,33.58,33.59,33.57,33.57,10400.0,28.8613,28.8699,28.8527,28.8527,10400.0
2014-06-13 12:40:00,33.57,33.58,33.55,33.55,50600.0,28.8527,28.8613,28.8355,28.8355,50600.0
2014-06-13 12:45:00,33.55,33.57,33.55,33.56,16400.0,28.8355,28.8527,28.8355,28.8441,16400.0
2014-06-13 12:50:00,33.56,33.58,33.54,33.55,89800.0,28.8441,28.8613,28.8269,28.8355,89800.0
2014-06-13 12:55:00,33.55,33.59,33.53,33.55,22600.0,28.8355,28.8699,28.8183,28.8355,22600.0
2014-06-13 13:00:00,33.55,33.57,33.54,33.55,30600.0,28.8355,28.8527,28.8269,28.8355,30600.0
2014-06-13 13:05:00,33.54,33.54,33.5,33.51,11400.0,28.8269,28.8269,28.7925,28.8011,11400.0
2014-06-13 13:10:00,33.51,33.52,33.49,33.49,64200.0,28.8011,28.8097,28.7839,28.7839,64200.0
2014-06-13 13:15:00,33.49,33.51,33.49,33.51,9800.0,28.7839,28.8011,28.7839,28.8011,9800.0
2014-06-13 13:20:00,33.51,33.52,33.49,33.52,17800.0,28.8011,28.8097,28.7839,28.8097,17800.0
2014-06-13 13:25:00,33.51,33.52,33.5,33.51,3600.0,28.8011,28.8097,28.7925,28.8011,3600.0
2014-06-13 13:30:00,33.52,33.52,33.5,33.52,12800.0,28.8097,28.8097,28.7925,28.8097,12800.0
2014-06-13 13:35:00,33.52,33.52,33.52,33.52,18600.0,28.8097,28.8097,28.8097,28.8097,18600.0
2014-06-13 13:40:00,33.52,33.52,33.5,33.52,6600.0,28.8097,28.8097,28.7925,28.8097,6600.0
2014-06-13 13:45:00,33.52,33.52,33.5,33.5,17200.0,28.8097,28.8097,28.7925,28.7925,17200.0
2014-06-13 13:50:00,33.5,33.52,33.5,33.52,43200.0,28.7925,28.8097,28.7925,28.8097,43200.0
2014-06-13 13:55:00,33.52,33.52,33.52,33.52,28200.0,28.8097,28.8097,28.8097,28.8097,28200.0
2014-06-13 14:00:00,33.52,33.52,33.52,33.52,17200.0,28.8097,28.8097,28.8097,28.8097,17200.0
2014-06-13 14:05:00,33.52,33.52,33.5,33.52,23600.0,28.8097,28.8097,28.7925,28.8097,23600.0
2014-06-13 14:10:00,33.52,33.52,33.52,33.52,11800.0,28.8097,28.8097,28.8097,28.8097,11800.0
2014-06-13 14:15:00,33.52,33.54,33.52,33.54,43800.0,28.8097,28.8269,28.8097,28.8269,43800.0
2014-06-13 14:20:00,33.54,33.55,33.52,33.53,15400.0,28.8269,28.8355,28.8097,28.8183,15400.0
2014-06-13 14:25:00,33.52,33.54,33.52,33.53,13200.0,28.8097,28.8269,28.8097,28.8183,13200.0
2014-06-13 14:30:00,33.52,33.54,33.52,33.52,13200.0,28.8097,28.8269,28.8097,28.8097,13200.0
2014-06-13 14:35:00,33.52,33.52,33.51,33.52,6200.0,28.8097,28.8097,28.8011,28.8097,6200.0
2014-06-13 14:40:00,33.52,33.52,33.51,33.51,16600.0,28.8097,28.8097,28.8011,28.8011,16600.0
2014-06-13 14:45:00,33.51,33.52,33.51,33.52,16000.0,28.8011,28.8097,28.8011,28.8097,16000.0
2014-06-13 14:50:00,33.51,33.53,33.51,33.52,14200.0,28.8011,28.8183,28.8011,28.8097,14200.0
2014-06-13 14:55:00,33.52,33.54,33.52,33.54,21800.0,28.8097,28.8269,28.8097,28.8269,21800.0
2014-06-13 15:00:00,33.54,33.54,33.52,33.54,15400.0,28.8269,28.8269,28.8097,28.8269,15400.0
2014-06-13 15:05:00,33.54,33.58,33.54,33.58,26400.0,28.8269,28.8613,28.8269,28.8613,26400.0
2014-06-13 15:10:00,33.58,33.58,33.55,33.56,18600.0,28.8613,28.8613,28.8355,28.8441,18600.0
2014-06-13 15:15:00,33.56,33.57,33.55,33.57,21600.0,28.8441,28.8527,28.8355,28.8527,21600.0
2014-06-13 15:20:00,33.56,33.57,33.52,33.52,33800.0,28.8441,28.8527,28.8097,28.8097,33800.0
2014-06-13 15:25:00,33.52,33.53,33.51,33.52,56000.0,28.8097,28.8183,28.8011,28.8097,56000.0
2014-06-13 15:30:00,33.52,33.52,33.5,33.52,43400.0,28.8097,28.8097,28.7925,28.8097,43400.0
2014-06-13 15:35:00,33.51,33.56,33.5,33.53,101000.0,28.8011,28.8441,28.7925,28.8183,101000.0
2014-06-13 15:40:00,33.53,33.53,33.49,33.51,43200.0,28.8183,28.8183,28.7839,28.8011,43200.0
2014-06-13 15:45:00,33.51,33.51,33.49,33.51,47200.0,28.8011,28.8011,28.7839,28.8011,47200.0
2014-06-13 15:50:00,33.5,33.52,33.5,33.51,61400.0,28.7925,28.8097,28.7925,28.8011,61400.0
2014-06-13 15:55:00,33.51,33.57,33.49,33.56,160000.0,28.8011,28.8527,28.7839,28.8441,160000.0
2014-06-16 09:30:00,33.46,33.56,33.42,33.44,61400.0,28.7581,28.8441,28.7238,28.741,61400.0
2014-06-16 09:35:00,33.43,33.5,33.4,33.45,23200.0,28.7324,28.7925,28.7066,28.7496,23200.0
2014-06-16 09:40:00,33.46,33.49,33.44,33.44,22600.0,28.7581,28.7839,28.741,28.741,22600.0
2014-06-16 09:45:00,33.45,33.46,33.42,33.43,33400.0,28.7496,28.7581,28.7238,28.7324,33400.0
2014-06-16 09:50:00,33.42,33.44,33.41,33.42,19000.0,28.7238,28.741,28.7152,28.7238,19000.0
2014-06-16 09:55:00,33.42,33.43,33.38,33.4,13600.0,28.7238,28.7324,28.6894,28.7066,13600.0
2014-06-16 10:00:00,33.39,33.56,33.39,33.56,13800.0,28.698,28.8441,28.698,28.8441,13800.0
2014-06-16 10:05:00,33.56,33.57,33.51,33.51,28000.0,28.8441,28.8527,28.8011,28.8011,28000.0
2014-06-16 10:10:00,33.51,33.52,33.46,33.47,46000.0,28.8011,28.8097,28.7581,28.7667,46000.0
2014-06-16 10:15:00,33.49,33.53,33.47,33.53,17200.0,28.7839,28.8183,28.7667,28.8183,17200.0
2014-06-16 10:20:00,33.54,33.54,33.49,33.49,20200.0,28.8269,28.8269,28.7839,28.7839,20200.0
2014-06-16 10:25:00,33.49,33.51,33.47,33.51,17800.0,28.7839,28.8011,28.7667,28.8011,17800.0
2014-06-16 10:30:00,33.51,33.52,33.49,33.49,14400.0,28.8011,28.8097,28.7839,28.7839,14400.0
2014-06-16 10:35:00,33.49,33.52,33.48,33.51,10400.0,28.7839,28.8097,28.7753,28.8011,10400.0
2014-06-16 10:40:00,33.51,33.53,33.49,33.53,11800.0,28.8011,28.8183,28.7839,28.8183,11800.0
2014-06-16 10:45:00,33.53,33.53,33.52,33.52,12600.0,28.8183,28.8183,28.8097,28.8097,12600.0
2014-06-16 10:50:00,33.52,33.52,33.46,33.46,15200.0,28.8097,28.8097,28.7581,28.7581,15200.0
2014-06-16 10:55:00,33.47,33.48,33.43,33.44,48200.0,28.7667,28.7753,28.7324,28.741,48200.0
2014-06-16 11:00:00,33.44,33.45,33.43,33.44,34800.0,28.741,28.7496,28.7324,28.741,34800.0
2014-06-16 11:05:00,33.44,33.44,33.38,33.4,15400.0,28.741,28.741,28.6894,28.7066,15400.0
2014-06-16 11:10:00,33.39,33.4,33.35,33.38,34000.0,28.698,28.7066,28.6636,28.6894,34000.0
2014-06-16 11:15:00,33.36,33.36,33.34,33.35,17800.0,28.6722,28.6722,28.655,28.6636,17800.0
2014-06-16 11:20:00,33.36,33.42,33.36,33.42,13600.0,28.6722,28.7238,28.6722,28.7238,13600.0
2014-06-16 11:25:00,33.42,33.42,33.36,33.37,11400.0,28.7238,28.7238,28.6722,28.6808,11400.0
2014-06-16 11:30:00,33.37,33.38,33.34,33.35,35600.0,28.6808,28.6894,28.655,28.6636,35600.0
2014-06-16 11:35:00,33.35,33.42,33.33,33.42,56400.0,28.6636,28.7238,28.6464,28.7238,56400.0
2014-06-16 11:40:00,33.42,33.47,33.42,33.46,45800.0,28.7238,28.7667,28.7238,28.7581,45800.0
2014-06-16 11:45:00,33.45,33.46,33.45,33.45,16800.0,28.7496,28.7581,28.7496,28.7496,16800.0
2014-06-16 11:50:00,33.45,33.47,33.45,33.46,17000.0,28.7496,28.7667,28.7496,28.7581,17000.0
2014-06-16 11:55:00,33.45,33.5,33.45,33.5,14200.0,28.7496,28.7925,28.7496,28.7925,14200.0
2014-06-16 12:00:00,33.49,33.5,33.49,33.49,9000.0,28.7839,28.7925,28.7839,28.7839,9000.0
2014-06-16 12:05:00,33.51,33.52,33.49,33.52,13400.0,28.8011,28.8097,28.7839,28.8097,13400.0
2014-06-16 12:10:00,33.52,33.54,33.51,33.52,10600.0,28.8097,28.8269,28.8011,28.8097,10600.0
2014-06-16 12:15:00,33.52,33.53,33.51,33.51,12600.0,28.8097,28.8183,28.8011,28.8011,12600.0
2014-06-16 12:20:00,33.52,33.52,33.49,33.52,13400.0,28.8097,28.8097,28.7839,28.8097,13400.0
2014-06-16 12:25:00,33.51,33.52,33.5,33.52,11800.0,28.8011,28.8097,28.7925,28.8097,11800.0
2014-06-16 12:30:00,33.52,33.52,33.49,33.49,7600.0,28.8097,28.8097,28.7839,28.7839,7600.0
2014-06-16 12:35:00,33.49,33.51,33.48,33.48,14000.0,28.7839,28.8011,28.7753,28.7753,14000.0
2014-06-16 12:40:00,33.48,33.49,33.48,33.48,4400.0,28.7753,28.7839,28.7753,28.7753,4400.0
2014-06-16 12:45:00,33.47,33.47,33.44,33.46,28400.0,28.7667,28.7667,28.741,28.7581,28400.0
2014-06-16 12:50:00,33.47,33.48,33.45,33.45,13600.0,28.7667,28.7753,28.7496,28.7496,13600.0
2014-06-16 12:55:00,33.46,33.46,33.45,33.46,9800.0,28.7581,28.7581,28.7496,28.7581,9800.0
2014-06-16 13:00:00,33.46,33.47,33.44,33.46,27800.0,28.7581,28.7667,28.741,28.7581,27800.0
2014-06-16 13:05:00,33.47,33.49,33.46,33.48,8800.0,28.7667,28.7839,28.7581,28.7753,8800.0
2014-06-16 13:10:00,33.48,33.49,33.45,33.45,15000.0,28.7753,28.7839,28.7496,28.7496,15000.0
2014-06-16 13:15:00,33.45,33.46,33.45,33.45,20600.0,28.7496,28.7581,28.7496,28.7496,20600.0
2014-06-16 13:20:00,33.45,33.47,33.44,33.45,10600.0,28.7496,28.7667,28.741,28.7496,10600.0
2014-06-16 13:25:00,33.45,33.46,33.45,33.45,16800.0,28.7496,28.7581,28.7496,28.7496,16800.0
2014-06-16 13:30:00,33.45,33.48,33.45,33.48,17400.0,28.7496,28.7753,28.7496,28.7753,17400.0
2014-06-16 13:35:00,33.48,33.51,33.48,33.5,33600.0,28.7753,28.8011,28.7753,28.7925,33600.0
2014-06-16 13:40:00,33.5,33.52,33.49,33.5,14200.0,28.7925,28.8097,28.7839,28.7925,14200.0
2014-06-16 13:45:00,33.51,33.52,33.5,33.5,115600.0,28.8011,28.8097,28.7925,28.7925,115600.0
2014-06-16 13:50:00,33.49,33.51,33.49,33.5,17000.0,28.7839,28.8011,28.7839,28.7925,17000.0
2014-06-16 13:55:00,33.51,33.53,33.5,33.53,20200.0,28.8011,28.8183,28.7925,28.8183,20200.0
2014-06-16 14:00:00,33.54,33.57,33.54,33.55,23800.0,28.8269,28.8527,28.8269,28.8355,23800.0
2014-06-16 14:05:00,33.54,33.55,33.51,33.52,27000.0,28.8269,28.8355,28.8011,28.8097,27000.0
2014-06-16 14:10:00,33.51,33.52,33.47,33.48,61600.0,28.8011,28.8097,28.7667,28.7753,61600.0
2014-06-16 14:15:00,33.48,33.48,33.42,33.42,24400.0,28.7753,28.7753,28.7238,28.7238,24400.0
2014-06-16 14:20:00,33.42,33.43,33.4,33.4,31800.0,28.7238,28.7324,28.7066,28.7066,31800.0
2014-06-16 14:25:00,33.4,33.42,33.38,33.38,18400.0,28.7066,28.7238,28.6894,28.6894,18400.0
2014-06-16 14:30:00,33.39,33.39,33.38,33.38,27800.0,28.698,28.698,28.6894,28.6894,27800.0
2014-06-16 14:35:00,33.38,33.46,33.38,33.45,45200.0,28.6894,28.7581,28.6894,28.7496,45200.0
2014-06-16 14:40:00,33.45,33.47,33.45,33.46,23800.0,28.7496,28.7667,28.7496,28.7581,23800.0
2014-06-16 14:45:00,33.46,33.47,33.46,33.46,10000.0,28.7581,28.7667,28.7581,28.7581,10000.0
2014-06-16 14:50:00,33.46,33.46,33.45,33.46,13600.0,28.7581,28.7581,28.7496,28.7581,13600.0
2014-06-16 14:55:00,33.45,33.46,33.45,33.45,40400.0,28.7496,28.7581,28.7496,28.7496,40400.0
2014-06-16 15:00:00,33.45,33.46,33.45,33.45,32800.0,28.7496,28.7581,28.7496,28.7496,32800.0
2014-06-16 15:05:00,33.45,33.46,33.45,33.45,20600.0,28.7496,28.7581,28.7496,28.7496,20600.0
2014-06-16 15:10:00,33.46,33.46,33.45,33.45,43400.0,28.7581,28.7581,28.7496,28.7496,43400.0
2014-06-16 15:15:00,33.45,33.46,33.45,33.45,73600.0,28.7496,28.7581,28.7496,28.7496,73600.0
2014-06-16 15:20:00,33.45,33.48,33.45,33.45,42400.0,28.7496,28.7753,28.7496,28.7496,42400.0
2014-06-16 15:25:00,33.45,33.47,33.45,33.47,24000.0,28.7496,28.7667,28.7496,28.7667,24000.0
2014-06-16 15:30:00,33.47,33.48,33.45,33.45,29000.0,28.7667,28.7753,28.7496,28.7496,29000.0
2014-06-16 15:35:00,33.45,33.46,33.45,33.45,44400.0,28.7496,28.7581,28.7496,28.7496,44400.0
2014-06-16 15:40:00,33.46,33.47,33.45,33.47,33600.0,28.7581,28.7667,28.7496,28.7667,33600.0
2014-06-16 15:45:00,33.47,33.47,33.45,33.46,42600.0,28.7667,28.7667,28.7496,28.7581,42600.0
2014-06-16 15:50:00,33.46,33.46,33.45,33.46,68800.0,28.7581,28.7581,28.7496,28.7581,68800.0
2014-06-16 15:55:00,33.46,33.49,33.45,33.48,127600.0,28.7581,28.7839,28.7496,28.7753,127600.0
2014-06-17 09:30:00,33.48,33.52,33.38,33.47,40800.0,28.7753,28.8097,28.6894,28.7667,40800.0
2014-06-17 09:35:00,33.45,33.5,33.38,33.44,39000.0,28.7496,28.7925,28.6894,28.741,39000.0
2014-06-17 09:40:00,33.42,33.57,33.42,33.57,17600.0,28.7238,28.8527,28.7238,28.8527,17600.0
2014-06-17 09:45:00,33.56,33.59,33.51,33.58,23200.0,28.8441,28.8699,28.8011,28.8613,23200.0
2014-06-17 09:50:00,33.54,33.58,33.5,33.52,19800.0,28.8269,28.8613,28.7925,28.8097,19800.0
2014-06-17 09:55:00,33.52,33.55,33.51,33.52,12200.0,28.8097,28.8355,28.8011,28.8097,12200.0
2014-06-17 10:00:00,33.54,33.55,33.5,33.55,30800.0,28.8269,28.8355,28.7925,28.8355,30800.0
2014-06-17 10:05:00,33.56,33.65,33.56,33.63,19200.0,28.8441,28.9214,28.8441,28.9043,19200.0
2014-06-17 10:10:00,33.63,33.64,33.6,33.62,14000.0,28.9043,28.9129,28.8785,28.8957,14000.0
2014-06-17 10:15:00,33.63,33.63,33.55,33.56,32800.0,28.9043,28.9043,28.8355,28.8441,32800.0
2014-06-17 10:20:00,33.57,33.63,33.55,33.61,60200.0,28.8527,28.9043,28.8355,28.8871,60200.0
2014-06-17 10:25:00,33.62,33.67,33.61,33.65,14600.0,28.8957,28.9386,28.8871,28.9214,14600.0
2014-06-17 10:30:00,33.65,33.65,33.56,33.56,13200.0,28.9214,28.9214,28.8441,28.8441,13200.0
2014-06-17 10:35:00,33.56,33.58,33.55,33.56,11800.0,28.8441,28.8613,28.8355,28.8441,11800.0
2014-06-17 10:40:00,33.56,33.56,33.5,33.51,18000.0,28.8441,28.8441,28.7925,28.8011,18000.0
2014-06-17 10:45:00,33.52,33.52,33.5,33.51,41400.0,28.8097,28.8097,28.7925,28.8011,41400.0
2014-06-17 10:50:00,33.51,33.52,33.48,33.52,35000.0,28.8011,28.8097,28.7753,28.8097,35000.0
2014-06-17 10:55:00,33.52,33.59,33.51,33.58,6600.0,28.8097,28.8699,28.8011,28.8613,6600.0
2014-06-17 11:00:00,33.59,33.61,33.59,33.6,8000.0,28.8699,28.8871,28.8699,28.8785,8000.0
2014-06-17 11:05:00,33.6,33.6,33.58,33.59,9600.0,28.8785,28.8785,28.8613,28.8699,9600.0
2014-06-17 11:10:00,33.57,33.6,33.56,33.6,14200.0,28.8527,28.8785,28.8441,28.8785,14200.0
2014-06-17 11:15:00,33.6,33.68,33.59,33.66,27400.0,28.8785,28.9472,28.8699,28.93,27400.0
2014-06-17 11:20:00,33.67,33.7,33.66,33.68,10000.0,28.9386,28.9644,28.93,28.9472,10000.0
2014-06-17 11:25:00,33.69,33.69,33.67,33.67,3800.0,28.9558,28.9558,28.9386,28.9386,3800.0
2014-06-17 11:30:00,33.68,33.7,33.67,33.69,7000.0,28.9472,28.9644,28.9386,28.9558,7000.0
2014-06-17 11:35:00,33.71,33.71,33.7,33.7,4000.0,28.973,28.973,28.9644,28.9644,4000.0
2014-06-17 11:40:00,33.7,33.7,33.65,33.66,4200.0,28.9644,28.9644,28.9214,28.93,4200.0
2014-06-17 11:45:00,33.66,33.67,33.63,33.63,6600.0,28.93,28.9386,28.9043,28.9043,6600.0
2014-06-17 11:50:00,33.63,33.63,33.57,33.58,16000.0,28.9043,28.9043,28.8527,28.8613,16000.0
2014-06-17 11:55:00,33.58,33.6,33.58,33.59,5200.0,28.8613,28.8785,28.8613,28.8699,5200.0
2014-06-17 12:00:00,33.59,33.6,33.58,33.6,12600.0,28.8699,28.8785,28.8613,28.8785,12600.0
2014-06-17 12:05:00,33.6,33.6,33.6,33.6,3800.0,28.8785,28.8785,28.8785,28.8785,3800.0
2014-06-17 12:10:00,33.6,33.6,33.57,33.57,7800.0,28.8785,28.8785,28.8527,28.8527,7800.0
2014-06-17 12:15:00,33.57,33.58,33.55,33.56,5200.0,28.8527,28.8613,28.8355,28.8441,5200.0
2014-06-17 12:20:00,33.55,33.57,33.55,33.57,2800.0,28.8355,28.8527,28.8355,28.8527,2800.0
2014-06-17 12:25:00,33.58,33.58,33.55,33.55,8400.0,28.8613,28.8613,28.8355,28.8355,8400.0
2014-06-17 12:30:00,33.55,33.56,33.55,33.56,6000.0,28.8355,28.8441,28.8355,28.8441,6000.0
2014-06-17 12:35:00,33.57,33.59,33.57,33.59,5000.0,28.8527,28.8699,28.8527,28.8699,5000.0
2014-06-17 12:40:00,33.59,33.62,33.59,33.61,8200.0,28.8699,28.8957,28.8699,28.8871,8200.0
2014-06-17 12:45:00,33.61,33.61,33.58,33.6,9800.0,28.8871,28.8871,28.8613,28.8785,9800.0
2014-06-17 12:50:00,33.59,33.62,33.59,33.6,4400.0,28.8699,28.8957,28.8699,28.8785,4400.0
2014-06-17 12:55:00,33.61,33.61,33.58,33.58,5200.0,28.8871,28.8871,28.8613,28.8613,5200.0
2014-06-17 13:00:00,33.57,33.57,33.55,33.55,10600.0,28.8527,28.8527,28.8355,28.8355,10600.0
2014-06-17 13:05:00,33.55,33.59,33.55,33.59,3600.0,28.8355,28.8699,28.8355,28.8699,3600.0
2014-06-17 13:10:00,33.6,33.6,33.6,33.6,3000.0,28.8785,28.8785,28.8785,28.8785,3000.0
2014-06-17 13:15:00,33.6,33.61,33.6,33.6,3200.0,28.8785,28.8871,28.8785,28.8785,3200.0
2014-06-17 13:20:00,33.61,33.62,33.59,33.61,31200.0,28.8871,28.8957,28.8699,28.8871,31200.0
2014-06-17 13:25:00,33.61,33.62,33.57,33.58,9600.0,28.8871,28.8957,28.8527,28.8613,9600.0
2014-06-17 13:30:00,33.57,33.61,33.56,33.57,36800.0,28.8527,28.8871,28.8441,28.8527,36800.0
2014-06-17 13:35:00,33.56,33.57,33.54,33.55,9400.0,28.8441,28.8527,28.8269,28.8355,9400.0
2014-06-17 13:40:00,33.56,33.57,33.54,33.56,8000.0,28.8441,28.8527,28.8269,28.8441,8000.0
2014-06-17 13:45:00,33.56,33.58,33.52,33.55,12000.0,28.8441,28.8613,28.8097,28.8355,12000.0
2014-06-17 13:50:00,33.54,33.57,33.52,33.56,38800.0,28.8269,28.8527,28.8097,28.8441,38800.0
2014-06-17 13:55:00,33.56,33.57,33.55,33.56,16200.0,28.8441,28.8527,28.8355,28.8441,16200.0
2014-06-17 14:00:00,33.56,33.56,33.52,33.52,26800.0,28.8441,28.8441,28.8097,28.8097,26800.0
2014-06-17 14:05:00,33.52,33.57,33.52,33.57,14800.0,28.8097,28.8527,28.8097,28.8527,14800.0
2014-06-17 14:10:00,33.57,33.57,33.55,33.56,221400.0,28.8527,28.8527,28.8355,28.8441,221400.0
2014-06-17 14:15:00,33.56,33.58,33.56,33.58,116200.0,28.8441,28.8613,28.8441,28.8613,116200.0
2014-06-17 14:20:00,33.58,33.59,33.56,33.59,14600.0,28.8613,28.8699,28.8441,28.8699,14600.0
2014-06-17 14:25:00,33.59,33.6,33.59,33.59,11200.0,28.8699,28.8785,28.8699,28.8699,11200.0
2014-06-17 14:30:00,33.59,33.59,33.57,33.57,10200.0,28.8699,28.8699,28.8527,28.8527,10200.0
2014-06-17 14:35:00,33.57,33.6,33.57,33.6,13200.0,28.8527,28.8785,28.8527,28.8785,13200.0
2014-06-17 14:40:00,33.6,33.6,33.58,33.6,14000.0,28.8785,28.8785,28.8613,28.8785,14000.0
2014-06-17 14:45:00,33.59,33.62,33.59,33.6,12600.0,28.8699,28.8957,28.8699,28.8785,12600.0
2014-06-17 14:50:00,33.6,33.63,33.6,33.6,13200.0,28.8785,28.9043,28.8785,28.8785,13200.0
2014-06-17 14:55:00,33.6,33.64,33.6,33.64,7400.0,28.8785,28.9129,28.8785,28.9129,7400.0
2014-06-17 15:00:00,33.64,33.65,33.63,33.64,16200.0,28.9129,28.9214,28.9043,28.9129,16200.0
2014-06-17 15:05:00,33.64,33.64,33.58,33.58,48000.0,28.9129,28.9129,28.8613,28.8613,48000.0
2014-06-17 15:10:00,33.59,33.6,33.58,33.6,18800.0,28.8699,28.8785,28.8613,28.8785,18800.0
2014-06-17 15:15:00,33.6,33.62,33.59,33.62,11600.0,28.8785,28.8957,28.8699,28.8957,11600.0
2014-06-17 15:20:00,33.62,33.62,33.59,33.6,22600.0,28.8957,28.8957,28.8699,28.8785,22600.0
2014-06-17 15:25:00,33.6,33.63,33.59,33.62,12000.0,28.8785,28.9043,28.8699,28.8957,12000.0
2014-06-17 15:30:00,33.62,33.64,33.6,33.63,43000.0,28.8957,28.9129,28.8785,28.9043,43000.0
2014-06-17 15:35:00,33.62,33.66,33.62,33.63,34000.0,28.8957,28.93,28.8957,28.9043,34000.0
2014-06-17 15:40:00,33.63,33.64,33.63,33.63,26600.0,28.9043,28.9129,28.9043,28.9043,26600.0
2014-06-17 15:45:00,33.63,33.63,33.6,33.63,56400.0,28.9043,28.9043,28.8785,28.9043,56400.0
2014-06-17 15:50:00,33.63,33.65,33.6,33.62,86800.0,28.9043,28.9214,28.8785,28.8957,86800.0
2014-06-17 15:55:00,33.62,33.63,33.6,33.62,81000.0,28.8957,28.9043,28.8785,28.8957,81000.0
2014-06-18 09:30:00,33.71,33.73,33.66,33.7,40400.0,28.973,28.9902,28.93,28.9644,40400.0
2014-06-18 09:35:00,33.68,33.8,33.68,33.79,58400.0,28.9472,29.0504,28.9472,29.0418,58400.0
2014-06-18 09:40:00,33.79,33.8,33.73,33.73,29600.0,29.0418,29.0504,28.9902,28.9902,29600.0
2014-06-18 09:45:00,33.73,33.74,33.69,33.72,22200.0,28.9902,28.9988,28.9558,28.9816,22200.0
2014-06-18 09:50:00,33.71,33.72,33.68,33.72,14200.0,28.973,28.9816,28.9472,28.9816,14200.0
2014-06-18 09:55:00,33.71,33.73,33.71,33.73,29200.0,28.973,28.9902,28.973,28.9902,29200.0
2014-06-18 10:00:00,33.73,33.75,33.73,33.74,27000.0,28.9902,29.0074,28.9902,28.9988,27000.0
2014-06-18 10:05:00,33.74,33.77,33.72,33.72,28400.0,28.9988,29.0246,28.9816,28.9816,28400.0
2014-06-18 10:10:00,33.73,33.73,33.7,33.7,23400.0,28.9902,28.9902,28.9644,28.9644,23400.0
2014-06-18 10:15:00,33.71,33.77,33.71,33.77,39400.0,28.973,29.0246,28.973,29.0246,39400.0
2014-06-18 10:20:00,33.76,33.79,33.72,33.77,33400.0,29.016,29.0418,28.9816,29.0246,33400.0
2014-06-18 10:25:00,33.77,33.83,33.75,33.79,49600.0,29.0246,29.0762,29.0074,29.0418,49600.0
2014-06-18 10:30:00,33.8,33.81,33.77,33.77,9200.0,29.0504,29.059,29.0246,29.0246,9200.0
2014-06-18 10:35:00,33.78,33.87,33.78,33.87,15000.0,29.0332,29.1105,29.0332,29.1105,15000.0
2014-06-18 10:40:00,33.85,33.85,33.77,33.79,26600.0,29.0933,29.0933,29.0246,29.0418,26600.0
2014-06-18 10:45:00,33.8,33.8,33.77,33.79,7400.0,29.0504,29.0504,29.0246,29.0418,7400.0
2014-06-18 10:50:00,33.78,33.79,33.77,33.78,23400.0,29.0332,29.0418,29.0246,29.0332,23400.0
2014-06-18 10:55:00,33.78,33.81,33.77,33.77,40200.0,29.0332,29.059,29.0246,29.0246,40200.0
2014-06-18 11:00:00,33.77,33.8,33.77,33.77,22000.0,29.0246,29.0504,29.0246,29.0246,22000.0
2014-06-18 11:05:00,33.77,33.83,33.77,33.82,12800.0,29.0246,29.0762,29.0246,29.0676,12800.0
2014-06-18 11:10:00,33.81,33.81,33.79,33.8,8400.0,29.059,29.059,29.0418,29.0504,8400.0
2014-06-18 11:15:00,33.79,33.79,33.77,33.78,15200.0,29.0418,29.0418,29.0246,29.0332,15200.0
2014-06-18 11:20:00,33.78,33.79,33.77,33.77,6800.0,29.0332,29.0418,29.0246,29.0246,6800.0
2014-06-18 11:25:00,33.77,33.8,33.77,33.79,8200.0,29.0246,29.0504,29.0246,29.0418,8200.0
2014-06-18 11:30:00,33.79,33.8,33.79,33.8,2600.0,29.0418,29.0504,29.0418,29.0504,2600.0
2014-06-18 11:35:00,33.78,33.82,33.78,33.81,13400.0,29.0332,29.0676,29.0332,29.059,13400.0
2014-06-18 11:40:00,33.81,33.83,33.81,33.82,13600.0,29.059,29.0762,29.059,29.0676,13600.0
2014-06-18 11:45:00,33.82,33.82,33.8,33.8,4400.0,29.0676,29.0676,29.0504,29.0504,4400.0
2014-06-18 11:50:00,33.79,33.79,33.73,33.73,10400.0,29.0418,29.0418,28.9902,28.9902,10400.0
2014-06-18 11:55:00,33.73,33.74,33.71,33.71,13000.0,28.9902,28.9988,28.973,28.973,13000.0
2014-06-18 12:00:00,33.71,33.72,33.71,33.71,6800.0,28.973,28.9816,28.973,28.973,6800.0
2014-06-18 12:05:00,33.71,33.73,33.71,33.73,9000.0,28.973,28.9902,28.973,28.9902,9000.0
2014-06-18 12:10:00,33.74,33.74,33.72,33.74,7600.0,28.9988,28.9988,28.9816,28.9988,7600.0
2014-06-18 12:15:00,33.74,33.77,33.74,33.76,10000.0,28.9988,29.0246,28.9988,29.016,10000.0
2014-06-18 12:20:00,33.76,33.79,33.76,33.77,31200.0,29.016,29.0418,29.016,29.0246,31200.0
2014-06-18 12:25:00,33.77,33.79,33.77,33.79,9600.0,29.0246,29.0418,29.0246,29.0418,9600.0
2014-06-18 12:30:00,33.79,33.8,33.77,33.79,87400.0,29.0418,29.0504,29.0246,29.0418,87400.0
2014-06-18 12:35:00,33.79,33.8,33.77,33.8,18200.0,29.0418,29.0504,29.0246,29.0504,18200.0
2014-06-18 12:40:00,33.8,33.83,33.8,33.82,57000.0,29.0504,29.0762,29.0504,29.0676,57000.0
2014-06-18 12:45:00,33.83,33.88,33.83,33.87,70600.0,29.0762,29.1191,29.0762,29.1105,70600.0
2014-06-18 12:50:00,33.87,33.87,33.82,33.84,21600.0,29.1105,29.1105,29.0676,29.0847,21600.0
2014-06-18 12:55:00,33.85,33.89,33.85,33.86,25000.0,29.0933,29.1277,29.0933,29.1019,25000.0
2014-06-18 13:00:00,33.85,33.85,33.83,33.84,6600.0,29.0933,29.0933,29.0762,29.0847,6600.0
2014-06-18 13:05:00,33.83,33.87,33.83,33.86,20400.0,29.0762,29.1105,29.0762,29.1019,20400.0
2014-06-18 13:10:00,33.87,33.87,33.86,33.87,3200.0,29.1105,29.1105,29.1019,29.1105,3200.0
2014-06-18 13:15:00,33.87,33.87,33.85,33.85,9600.0,29.1105,29.1105,29.0933,29.0933,9600.0
2014-06-18 13:20:00,33.85,33.87,33.85,33.87,12400.0,29.0933,29.1105,29.0933,29.1105,12400.0
2014-06-18 13:25:00,33.85,33.88,33.85,33.87,122600.0,29.0933,29.1191,29.0933,29.1105,122600.0
2014-06-18 13:30:00,33.87,33.88,33.85,33.88,23200.0,29.1105,29.1191,29.0933,29.1191,23200.0
2014-06-18 13:35:00,33.88,33.89,33.87,33.89,84000.0,29.1191,29.1277,29.1105,29.1277,84000.0
2014-06-18 13:40:00,33.89,33.9,33.88,33.88,24400.0,29.1277,29.1363,29.1191,29.1191,24400.0
2014-06-18 13:45:00,33.88,33.91,33.88,33.91,20400.0,29.1191,29.1449,29.1191,29.1449,20400.0
2014-06-18 13:50:00,33.91,33.96,33.91,33.96,36200.0,29.1449,29.1879,29.1449,29.1879,36200.0
2014-06-18 13:55:00,33.96,33.96,33.93,33.93,33400.0,29.1879,29.1879,29.1621,29.1621,33400.0
2014-06-18 14:00:00,33.92,34.08,33.9,34.02,86600.0,29.1535,29.291,29.1363,29.2395,86600.0
2014-06-18 14:05:00,34.0,34.06,33.95,34.05,36800.0,29.2223,29.2738,29.1793,29.2652,36800.0
2014-06-18 14:10:00,34.05,34.06,34.01,34.02,30600.0,29.2652,29.2738,29.2309,29.2395,30600.0
2014-06-18 14:15:00,34.02,34.05,33.99,34.01,22800.0,29.2395,29.2652,29.2137,29.2309,22800.0
2014-06-18 14:20:00,34.01,34.06,34.01,34.03,27200.0,29.2309,29.2738,29.2309,29.2481,27200.0
2014-06-18 14:25:00,34.02,34.05,34.02,34.04,15600.0,29.2395,29.2652,29.2395,29.2566,15600.0
2014-06-18 14:30:00,34.04,34.08,34.02,34.06,30800.0,29.2566,29.291,29.2395,29.2738,30800.0
2014-06-18 14:35:00,34.05,34.07,34.04,34.06,28200.0,29.2652,29.2824,29.2566,29.2738,28200.0
2014-06-18 14:40:00,34.05,34.05,34.02,34.04,28200.0,29.2652,29.2652,29.2395,29.2566,28200.0
2014-06-18 14:45:00,34.03,34.06,34.02,34.06,29400.0,29.2481,29.2738,29.2395,29.2738,29400.0
2014-06-18 14:50:00,34.05,34.06,34.02,34.05,29200.0,29.2652,29.2738,29.2395,29.2652,29200.0
2014-06-18 14:55:00,34.06,34.09,34.06,34.09,24600.0,29.2738,29.2996,29.2738,29.2996,24600.0
2014-06-18 15:00:00,34.09,34.13,34.09,34.13,47000.0,29.2996,29.334,29.2996,29.334,47000.0
2014-06-18 15:05:00,34.12,34.15,34.12,34.12,39200.0,29.3254,29.3512,29.3254,29.3254,39200.0
2014-06-18 15:10:00,34.12,34.12,34.09,34.1,15400.0,29.3254,29.3254,29.2996,29.3082,15400.0
2014-06-18 15:15:00,34.1,34.14,34.1,34.13,55800.0,29.3082,29.3426,29.3082,29.334,55800.0
2014-06-18 15:20:00,34.13,34.13,34.09,34.09,36000.0,29.334,29.334,29.2996,29.2996,36000.0
2014-06-18 15:25:00,34.09,34.11,34.07,34.1,38200.0,29.2996,29.3168,29.2824,29.3082,38200.0
2014-06-18 15:30:00,34.1,34.12,34.09,34.1,41200.0,29.3082,29.3254,29.2996,29.3082,41200.0
2014-06-18 15:35:00,34.1,34.11,34.08,34.1,39000.0,29.3082,29.3168,29.291,29.3082,39000.0
2014-06-18 15:40:00,34.1,34.12,34.08,34.11,41400.0,29.3082,29.3254,29.291,29.3168,41400.0
2014-06-18 15:45:00,34.11,34.13,34.1,34.1,61200.0,29.3168,29.334,29.3082,29.3082,61200.0
2014-06-18 15:50:00,34.1,34.11,34.09,34.09,57600.0,29.3082,29.3168,29.2996,29.2996,57600.0
2014-06-18 15:55:00,34.09,34.09,34.06,34.07,133200.0,29.2996,29.2996,29.2738,29.2824,133200.0
2014-06-19 09:30:00,34.1,34.21,34.06,34.1,26200.0,29.3082,29.4028,29.2738,29.3082,26200.0
2014-06-19 09:35:00,34.11,34.13,34.07,34.07,23800.0,29.3168,29.334,29.2824,29.2824,23800.0
2014-06-19 09:40:00,34.08,34.09,34.07,34.08,10800.0,29.291,29.2996,29.2824,29.291,10800.0
2014-06-19 09:45:00,34.07,34.07,33.96,33.97,23000.0,29.2824,29.2824,29.1879,29.1965,23000.0
2014-06-19 09:50:00,33.97,33.97,33.91,33.95,13800.0,29.1965,29.1965,29.1449,29.1793,13800.0
2014-06-19 09:55:00,33.94,34.01,33.93,33.99,15000.0,29.1707,29.2309,29.1621,29.2137,15000.0
2014-06-19 10:00:00,33.99,34.01,33.94,33.99,20000.0,29.2137,29.2309,29.1707,29.2137,20000.0
2014-06-19 10:05:00,33.98,33.98,33.93,33.96,18800.0,29.2051,29.2051,29.1621,29.1879,18800.0
2014-06-19 10:10:00,33.96,33.98,33.95,33.98,22800.0,29.1879,29.2051,29.1793,29.2051,22800.0
2014-06-19 10:15:00,33.97,34.01,33.96,33.99,27800.0,29.1965,29.2309,29.1879,29.2137,27800.0
2014-06-19 10:20:00,33.99,33.99,33.95,33.95,13000.0,29.2137,29.2137,29.1793,29.1793,13000.0
2014-06-19 10:25:00,33.94,33.99,33.94,33.99,23800.0,29.1707,29.2137,29.1707,29.2137,23800.0
2014-06-19 10:30:00,33.99,34.01,33.98,33.98,26200.0,29.2137,29.2309,29.2051,29.2051,26200.0
2014-06-19 10:35:00,33.98,33.99,33.97,33.99,18800.0,29.2051,29.2137,29.1965,29.2137,18800.0
2014-06-19 10:40:00,34.0,34.02,33.99,34.01,17200.0,29.2223,29.2395,29.2137,29.2309,17200.0
2014-06-19 10:45:00,34.01,34.02,33.99,34.01,10200.0,29.2309,29.2395,29.2137,29.2309,10200.0
2014-06-19 10:50:00,34.0,34.0,33.98,33.99,17800.0,29.2223,29.2223,29.2051,29.2137,17800.0
2014-06-19 10:55:00,33.98,33.99,33.94,33.94,29400.0,29.2051,29.2137,29.1707,29.1707,29400.0
2014-06-19 11:00:00,33.94,33.94,33.91,33.91,23200.0,29.1707,29.1707,29.1449,29.1449,23200.0
2014-06-19 11:05:00,33.91,33.91,33.86,33.86,31200.0,29.1449,29.1449,29.1019,29.1019,31200.0
2014-06-19 11:10:00,33.85,33.85,33.84,33.84,18000.0,29.0933,29.0933,29.0847,29.0847,18000.0
2014-06-19 11:15:00,33.84,33.85,33.83,33.84,22000.0,29.0847,29.0933,29.0762,29.0847,22000.0
2014-06-19 11:20:00,33.84,33.86,33.84,33.85,11600.0,29.0847,29.1019,29.0847,29.0933,11600.0
2014-06-19 11:25:00,33.84,33.88,33.84,33.87,14400.0,29.0847,29.1191,29.0847,29.1105,14400.0
2014-06-19 11:30:00,33.86,33.86,33.84,33.85,12600.0,29.1019,29.1019,29.0847,29.0933,12600.0
2014-06-19 11:35:00,33.85,33.85,33.85,33.85,7400.0,29.0933,29.0933,29.0933,29.0933,7400.0
2014-06-19 11:40:00,33.85,33.88,33.85,33.88,19600.0,29.0933,29.1191,29.0933,29.1191,19600.0
2014-06-19 11:45:00,33.88,33.88,33.88,33.88,4000.0,29.1191,29.1191,29.1191,29.1191,4000.0
2014-06-19 11:50:00,33.88,33.88,33.86,33.86,16000.0,29.1191,29.1191,29.1019,29.1019,16000.0
2014-06-19 11:55:00,33.87,33.89,33.86,33.88,81200.0,29.1105,29.1277,29.1019,29.1191,81200.0
2014-06-19 12:00:00,33.88,33.89,33.87,33.87,67800.0,29.1191,29.1277,29.1105,29.1105,67800.0
2014-06-19 12:05:00,33.88,33.9,33.86,33.9,55600.0,29.1191,29.1363,29.1019,29.1363,55600.0
2014-06-19 12:10:00,33.89,33.93,33.89,33.92,14800.0,29.1277,29.1621,29.1277,29.1535,14800.0
2014-06-19 12:15:00,33.92,33.92,33.9,33.9,9000.0,29.1535,29.1535,29.1363,29.1363,9000.0
2014-06-19 12:20:00,33.91,33.92,33.89,33.91,15000.0,29.1449,29.1535,29.1277,29.1449,15000.0
2014-06-19 12:25:00,33.91,33.92,33.9,33.9,9200.0,29.1449,29.1535,29.1363,29.1363,9200.0
2014-06-19 12:30:00,33.91,33.91,33.88,33.88,15600.0,29.1449,29.1449,29.1191,29.1191,15600.0
2014-06-19 12:35:00,33.88,33.89,33.87,33.87,6400.0,29.1191,29.1277,29.1105,29.1105,6400.0
2014-06-19 12:40:00,33.87,33.91,33.87,33.89,18800.0,29.1105,29.1449,29.1105,29.1277,18800.0
2014-06-19 12:45:00,33.9,33.9,33.88,33.88,4400.0,29.1363,29.1363,29.1191,29.1191,4400.0
2014-06-19 12:50:00,33.88,33.89,33.87,33.87,13600.0,29.1191,29.1277,29.1105,29.1105,13600.0
2014-06-19 12:55:00,33.88,33.88,33.86,33.88,6200.0,29.1191,29.1191,29.1019,29.1191,6200.0
2014-06-19 13:00:00,33.88,33.88,33.87,33.88,4600.0,29.1191,29.1191,29.1105,29.1191,4600.0
2014-06-19 13:05:00,33.87,33.88,33.85,33.87,9400.0,29.1105,29.1191,29.0933,29.1105,9400.0
2014-06-19 13:10:00,33.87,33.88,33.85,33.88,25400.0,29.1105,29.1191,29.0933,29.1191,25400.0
2014-06-19 13:15:00,33.86,33.88,33.84,33.84,10400.0,29.1019,29.1191,29.0847,29.0847,10400.0
2014-06-19 13:20:00,33.84,33.87,33.84,33.87,8000.0,29.0847,29.1105,29.0847,29.1105,8000.0
2014-06-19 13:25:00,33.87,33.89,33.85,33.88,10400.0,29.1105,29.1277,29.0933,29.1191,10400.0
2014-06-19 13:30:00,33.87,33.88,33.86,33.87,9200.0,29.1105,29.1191,29.1019,29.1105,9200.0
2014-06-19 13:35:00,33.88,33.91,33.87,33.88,9400.0,29.1191,29.1449,29.1105,29.1191,9400.0
2014-06-19 13:40:00,33.88,33.89,33.85,33.85,9000.0,29.1191,29.1277,29.0933,29.0933,9000.0
2014-06-19 13:45:00,33.85,33.9,33.85,33.89,22800.0,29.0933,29.1363,29.0933,29.1277,22800.0
2014-06-19 13:50:00,33.9,33.9,33.88,33.9,13800.0,29.1363,29.1363,29.1191,29.1363,13800.0
2014-06-19 13:55:00,33.9,33.92,33.88,33.91,20600.0,29.1363,29.1535,29.1191,29.1449,20600.0
2014-06-19 14:00:00,33.9,33.93,33.88,33.91,20600.0,29.1363,29.1621,29.1191,29.1449,20600.0
2014-06-19 14:05:00,33.92,33.93,33.89,33.89,16600.0,29.1535,29.1621,29.1277,29.1277,16600.0
2014-06-19 14:10:00,33.91,33.91,33.88,33.88,24600.0,29.1449,29.1449,29.1191,29.1191,24600.0
2014-06-19 14:15:00,33.88,33.9,33.88,33.88,21200.0,29.1191,29.1363,29.1191,29.1191,21200.0
2014-06-19 14:20:00,33.88,33.89,33.87,33.88,18800.0,29.1191,29.1277,29.1105,29.1191,18800.0
2014-06-19 14:25:00,33.88,33.9,33.88,33.9,31200.0,29.1191,29.1363,29.1191,29.1363,31200.0
2014-06-19 14:30:00,33.88,33.89,33.85,33.87,26000.0,29.1191,29.1277,29.0933,29.1105,26000.0
2014-06-19 14:35:00,33.87,33.88,33.86,33.87,19800.0,29.1105,29.1191,29.1019,29.1105,19800.0
2014-06-19 14:40:00,33.87,33.87,33.84,33.85,47800.0,29.1105,29.1105,29.0847,29.0933,47800.0
2014-06-19 14:45:00,33.84,33.85,33.83,33.85,33800.0,29.0847,29.0933,29.0762,29.0933,33800.0
2014-06-19 14:50:00,33.84,33.85,33.83,33.84,21600.0,29.0847,29.0933,29.0762,29.0847,21600.0
2014-06-19 14:55:00,33.84,33.85,33.83,33.83,20000.0,29.0847,29.0933,29.0762,29.0762,20000.0
2014-06-19 15:00:00,33.83,33.87,33.83,33.86,95800.0,29.0762,29.1105,29.0762,29.1019,95800.0
2014-06-19 15:05:00,33.85,33.88,33.85,33.88,42400.0,29.0933,29.1191,29.0933,29.1191,42400.0
2014-06-19 15:10:00,33.88,33.88,33.85,33.87,19800.0,29.1191,29.1191,29.0933,29.1105,19800.0
2014-06-19 15:15:00,33.86,33.87,33.85,33.85,26600.0,29.1019,29.1105,29.0933,29.0933,26600.0
2014-06-19 15:20:00,33.85,33.87,33.85,33.86,35200.0,29.0933,29.1105,29.0933,29.1019,35200.0
2014-06-19 15:25:00,33.87,33.88,33.85,33.87,50200.0,29.1105,29.1191,29.0933,29.1105,50200.0
2014-06-19 15:30:00,33.87,33.91,33.87,33.9,64400.0,29.1105,29.1449,29.1105,29.1363,64400.0
2014-06-19 15:35:00,33.9,33.92,33.88,33.92,48200.0,29.1363,29.1535,29.1191,29.1535,48200.0
2014-06-19 15:40:00,33.92,33.92,33.9,33.91,47800.0,29.1535,29.1535,29.1363,29.1449,47800.0
2014-06-19 15:45:00,33.91,33.91,33.86,33.87,83600.0,29.1449,29.1449,29.1019,29.1105,83600.0
2014-06-19 15:50:00,33.87,33.91,33.87,33.89,152200.0,29.1105,29.1449,29.1105,29.1277,152200.0
2014-06-19 15:55:00,33.89,33.94,33.89,33.92,160200.0,29.1277,29.1707,29.1277,29.1535,160200.0
2014-06-20 09:30:00,34.07,34.24,34.07,34.22,925200.0,29.2824,29.4285,29.2824,29.4114,925200.0
2014-06-20 09:35:00,34.2,34.25,34.18,34.2,37800.0,29.3942,29.4371,29.377,29.3942,37800.0
2014-06-20 09:40:00,34.22,34.29,34.1,34.14,41600.0,29.4114,29.4715,29.3082,29.3426,41600.0
2014-06-20 09:45:00,34.15,34.17,34.07,34.07,30400.0,29.3512,29.3684,29.2824,29.2824,30400.0
2014-06-20 09:50:00,34.08,34.12,34.05,34.1,23200.0,29.291,29.3254,29.2652,29.3082,23200.0
2014-06-20 09:55:00,34.1,34.12,34.07,34.12,16600.0,29.3082,29.3254,29.2824,29.3254,16600.0
2014-06-20 10:00:00,34.12,34.13,34.1,34.13,22200.0,29.3254,29.334,29.3082,29.334,22200.0
2014-06-20 10:05:00,34.13,34.15,34.1,34.13,20400.0,29.334,29.3512,29.3082,29.334,20400.0
2014-06-20 10:10:00,34.12,34.18,34.12,34.13,29400.0,29.3254,29.377,29.3254,29.334,29400.0
2014-06-20 10:15:00,34.14,34.16,34.08,34.09,15000.0,29.3426,29.3598,29.291,29.2996,15000.0
2014-06-20 10:20:00,34.08,34.1,34.07,34.1,7800.0,29.291,29.3082,29.2824,29.3082,7800.0
2014-06-20 10:25:00,34.09,34.09,34.07,34.08,15200.0,29.2996,29.2996,29.2824,29.291,15200.0
2014-06-20 10:30:00,34.08,34.08,34.07,34.07,19200.0,29.291,29.291,29.2824,29.2824,19200.0
2014-06-20 10:35:00,34.07,34.11,34.07,34.1,21600.0,29.2824,29.3168,29.2824,29.3082,21600.0
2014-06-20 10:40:00,34.1,34.1,34.07,34.08,11000.0,29.3082,29.3082,29.2824,29.291,11000.0
2014-06-20 10:45:00,34.08,34.08,34.05,34.05,32600.0,29.291,29.291,29.2652,29.2652,32600.0
2014-06-20 10:50:00,34.05,34.07,34.05,34.07,14600.0,29.2652,29.2824,29.2652,29.2824,14600.0
2014-06-20 10:55:00,34.06,34.09,34.06,34.09,12800.0,29.2738,29.2996,29.2738,29.2996,12800.0
2014-06-20 11:00:00,34.08,34.09,34.05,34.05,24200.0,29.291,29.2996,29.2652,29.2652,24200.0
2014-06-20 11:05:00,34.05,34.08,34.05,34.08,34800.0,29.2652,29.291,29.2652,29.291,34800.0
2014-06-20 11:10:00,34.07,34.08,34.05,34.06,17600.0,29.2824,29.291,29.2652,29.2738,17600.0
2014-06-20 11:15:00,34.05,34.06,34.05,34.06,16200.0,29.2652,29.2738,29.2652,29.2738,16200.0
2014-06-20 11:20:00,34.06,34.07,34.05,34.07,49200.0,29.2738,29.2824,29.2652,29.2824,49200.0
2014-06-20 11:25:00,34.06,34.08,34.06,34.07,43000.0,29.2738,29.291,29.2738,29.2824,43000.0
2014-06-20 11:30:00,34.08,34.08,34.06,34.08,36000.0,29.291,29.291,29.2738,29.291,36000.0
2014-06-20 11:35:00,34.07,34.09,34.06,34.07,23400.0,29.2824,29.2996,29.2738,29.2824,23400.0
2014-06-20 11:40:00,34.07,34.07,34.07,34.07,22400.0,29.2824,29.2824,29.2824,29.2824,22400.0
2014-06-20 11:45:00,34.07,34.07,34.06,34.07,55800.0,29.2824,29.2824,29.2738,29.2824,55800.0
2014-06-20 11:50:00,34.06,34.06,34.05,34.06,24600.0,29.2738,29.2738,29.2652,29.2738,24600.0
2014-06-20 11:55:00,34.07,34.07,34.05,34.07,17800.0,29.2824,29.2824,29.2652,29.2824,17800.0
2014-06-20 12:00:00,34.06,34.07,34.06,34.06,31000.0,29.2738,29.2824,29.2738,29.2738,31000.0
2014-06-20 12:05:00,34.06,34.06,34.05,34.06,28400.0,29.2738,29.2738,29.2652,29.2738,28400.0
2014-06-20 12:10:00,34.05,34.09,34.05,34.08,15800.0,29.2652,29.2996,29.2652,29.291,15800.0
2014-06-20 12:15:00,34.08,34.08,34.05,34.06,9400.0,29.291,29.291,29.2652,29.2738,9400.0
2014-06-20 12:20:00,34.06,34.07,34.04,34.07,31800.0,29.2738,29.2824,29.2566,29.2824,31800.0
2014-06-20 12:25:00,34.07,34.07,34.05,34.05,10200.0,29.2824,29.2824,29.2652,29.2652,10200.0
2014-06-20 12:30:00,34.05,34.05,34.05,34.05,6000.0,29.2652,29.2652,29.2652,29.2652,6000.0
2014-06-20 12:35:00,34.05,34.06,34.05,34.05,22400.0,29.2652,29.2738,29.2652,29.2652,22400.0
2014-06-20 12:40:00,34.05,34.07,34.05,34.05,18400.0,29.2652,29.2824,29.2652,29.2652,18400.0
2014-06-20 12:45:00,34.05,34.08,34.03,34.07,63200.0,29.2652,29.291,29.2481,29.2824,63200.0
2014-06-20 12:50:00,34.08,34.08,34.06,34.08,19800.0,29.291,29.291,29.2738,29.291,19800.0
2014-06-20 12:55:00,34.08,34.08,34.05,34.05,15800.0,29.291,29.291,29.2652,29.2652,15800.0
2014-06-20 13:00:00,34.05,34.06,34.05,34.05,23000.0,29.2652,29.2738,29.2652,29.2652,23000.0
2014-06-20 13:05:00,34.05,34.05,34.05,34.05,10200.0,29.2652,29.2652,29.2652,29.2652,10200.0
2014-06-20 13:10:00,34.05,34.05,34.04,34.05,29000.0,29.2652,29.2652,29.2566,29.2652,29000.0
2014-06-20 13:15:00,34.05,34.06,34.05,34.06,21000.0,29.2652,29.2738,29.2652,29.2738,21000.0
2014-06-20 13:20:00,34.06,34.07,34.05,34.07,20800.0,29.2738,29.2824,29.2652,29.2824,20800.0
2014-06-20 13:25:00,34.07,34.08,34.07,34.08,30400.0,29.2824,29.291,29.2824,29.291,30400.0
2014-06-20 13:30:00,34.08,34.08,34.08,34.08,15600.0,29.291,29.291,29.291,29.291,15600.0
2014-06-20 13:35:00,34.08,34.11,34.08,34.11,18800.0,29.291,29.3168,29.291,29.3168,18800.0
2014-06-20 13:40:00,34.11,34.11,34.07,34.07,13400.0,29.3168,29.3168,29.2824,29.2824,13400.0
2014-06-20 13:45:00,34.07,34.07,34.06,34.06,8000.0,29.2824,29.2824,29.2738,29.2738,8000.0
2014-06-20 13:50:00,34.06,34.06,34.04,34.04,9200.0,29.2738,29.2738,29.2566,29.2566,9200.0
2014-06-20 13:55:00,34.04,34.04,34.01,34.03,24600.0,29.2566,29.2566,29.2309,29.2481,24600.0
2014-06-20 14:00:00,34.03,34.04,34.02,34.02,10400.0,29.2481,29.2566,29.2395,29.2395,10400.0
2014-06-20 14:05:00,34.02,34.05,34.02,34.03,13000.0,29.2395,29.2652,29.2395,29.2481,13000.0
2014-06-20 14:10:00,34.03,34.04,34.02,34.02,16400.0,29.2481,29.2566,29.2395,29.2395,16400.0
2014-06-20 14:15:00,34.03,34.04,34.02,34.04,10600.0,29.2481,29.2566,29.2395,29.2566,10600.0
2014-06-20 14:20:00,34.02,34.02,34.0,34.0,8400.0,29.2395,29.2395,29.2223,29.2223,8400.0
2014-06-20 14:25:00,34.0,34.01,33.99,34.0,19000.0,29.2223,29.2309,29.2137,29.2223,19000.0
2014-06-20 14:30:00,34.0,34.01,33.98,33.99,14400.0,29.2223,29.2309,29.2051,29.2137,14400.0
2014-06-20 14:35:00,33.98,34.0,33.98,33.99,23000.0,29.2051,29.2223,29.2051,29.2137,23000.0
2014-06-20 14:40:00,33.99,34.02,33.99,34.01,22200.0,29.2137,29.2395,29.2137,29.2309,22200.0
2014-06-20 14:45:00,34.01,34.02,33.99,33.99,9800.0,29.2309,29.2395,29.2137,29.2137,9800.0
2014-06-20 14:50:00,34.0,34.01,33.99,33.99,20200.0,29.2223,29.2309,29.2137,29.2137,20200.0
2014-06-20 14:55:00,34.0,34.0,33.99,33.99,17800.0,29.2223,29.2223,29.2137,29.2137,17800.0
2014-06-20 15:00:00,33.99,34.01,33.99,34.0,23200.0,29.2137,29.2309,29.2137,29.2223,23200.0
2014-06-20 15:05:00,34.01,34.02,34.0,34.01,20600.0,29.2309,29.2395,29.2223,29.2309,20600.0
2014-06-20 15:10:00,34.01,34.02,34.01,34.01,22600.0,29.2309,29.2395,29.2309,29.2309,22600.0
2014-06-20 15:15:00,34.01,34.01,33.99,33.99,29000.0,29.2309,29.2309,29.2137,29.2137,29000.0
2014-06-20 15:20:00,33.99,34.0,33.99,34.0,16400.0,29.2137,29.2223,29.2137,29.2223,16400.0
2014-06-20 15:25:00,34.0,34.01,33.99,34.0,44800.0,29.2223,29.2309,29.2137,29.2223,44800.0
2014-06-20 15:30:00,34.01,34.02,34.0,34.02,24000.0,29.2309,29.2395,29.2223,29.2395,24000.0
2014-06-20 15:35:00,34.02,34.02,33.99,33.99,32400.0,29.2395,29.2395,29.2137,29.2137,32400.0
2014-06-20 15:40:00,33.99,34.0,33.99,33.99,31800.0,29.2137,29.2223,29.2137,29.2137,31800.0
2014-06-20 15:45:00,34.0,34.01,33.98,33.98,70200.0,29.2223,29.2309,29.2051,29.2051,70200.0
2014-06-20 15:50:00,33.98,33.99,33.94,33.98,173000.0,29.2051,29.2137,29.1707,29.2051,173000.0
2014-06-20 15:55:00,33.97,34.01,33.97,33.97,350000.0,29.1965,29.2309,29.1965,29.1965,350000.0
2014-06-23 09:30:00,33.9,33.99,33.9,33.93,49600.0,29.1363,29.2137,29.1363,29.1621,49600.0
2014-06-23 09:35:00,33.92,33.92,33.82,33.87,46400.0,29.1535,29.1535,29.0676,29.1105,46400.0
2014-06-23 09:40:00,33.88,33.91,33.84,33.87,24400.0,29.1191,29.1449,29.0847,29.1105,24400.0
2014-06-23 09:45:00,33.87,33.93,33.87,33.93,25200.0,29.1105,29.1621,29.1105,29.1621,25200.0
2014-06-23 09:50:00,33.93,33.94,33.88,33.89,45400.0,29.1621,29.1707,29.1191,29.1277,45400.0
2014-06-23 09:55:00,33.89,33.93,33.88,33.93,35000.0,29.1277,29.1621,29.1191,29.1621,35000.0
2014-06-23 10:00:00,33.94,33.99,33.94,33.96,18600.0,29.1707,29.2137,29.1707,29.1879,18600.0
2014-06-23 10:05:00,33.97,33.99,33.95,33.98,30000.0,29.1965,29.2137,29.1793,29.2051,30000.0
2014-06-23 10:10:00,33.98,33.98,33.9,33.92,31200.0,29.2051,29.2051,29.1363,29.1535,31200.0
2014-06-23 10:15:00,33.91,33.92,33.88,33.88,30400.0,29.1449,29.1535,29.1191,29.1191,30400.0
2014-06-23 10:20:00,33.88,33.88,33.86,33.88,19600.0,29.1191,29.1191,29.1019,29.1191,19600.0
2014-06-23 10:25:00,33.88,33.92,33.85,33.88,32400.0,29.1191,29.1535,29.0933,29.1191,32400.0
2014-06-23 10:30:00,33.88,33.9,33.88,33.9,26600.0,29.1191,29.1363,29.1191,29.1363,26600.0
2014-06-23 10:35:00,33.89,33.9,33.88,33.88,24600.0,29.1277,29.1363,29.1191,29.1191,24600.0
2014-06-23 10:40:00,33.88,33.93,33.88,33.91,27800.0,29.1191,29.1621,29.1191,29.1449,27800.0
2014-06-23 10:45:00,33.91,33.92,33.86,33.87,21800.0,29.1449,29.1535,29.1019,29.1105,21800.0
2014-06-23 10:50:00,33.87,33.88,33.87,33.88,29200.0,29.1105,29.1191,29.1105,29.1191,29200.0
2014-06-23 10:55:00,33.88,33.9,33.87,33.9,21400.0,29.1191,29.1363,29.1105,29.1363,21400.0
2014-06-23 11:00:00,33.89,33.89,33.84,33.85,29800.0,29.1277,29.1277,29.0847,29.0933,29800.0
2014-06-23 11:05:00,33.85,33.85,33.81,33.81,30600.0,29.0933,29.0933,29.059,29.059,30600.0
2014-06-23 11:10:00,33.81,33.83,33.81,33.81,23600.0,29.059,29.0762,29.059,29.059,23600.0
2014-06-23 11:15:00,33.81,33.85,33.79,33.85,18800.0,29.059,29.0933,29.0418,29.0933,18800.0
2014-06-23 11:20:00,33.85,33.85,33.83,33.85,10800.0,29.0933,29.0933,29.0762,29.0933,10800.0
2014-06-23 11:25:00,33.85,33.85,33.81,33.82,34600.0,29.0933,29.0933,29.059,29.0676,34600.0
2014-06-23 11:30:00,33.81,33.85,33.77,33.85,17000.0,29.059,29.0933,29.0246,29.0933,17000.0
2014-06-23 11:35:00,33.84,33.85,33.81,33.82,20600.0,29.0847,29.0933,29.059,29.0676,20600.0
2014-06-23 11:40:00,33.82,33.82,33.8,33.82,26000.0,29.0676,29.0676,29.0504,29.0676,26000.0
2014-06-23 11:45:00,33.82,33.85,33.81,33.85,19400.0,29.0676,29.0933,29.059,29.0933,19400.0
2014-06-23 11:50:00,33.85,33.87,33.83,33.85,23400.0,29.0933,29.1105,29.0762,29.0933,23400.0
2014-06-23 11:55:00,33.85,33.86,33.84,33.85,10400.0,29.0933,29.1019,29.0847,29.0933,10400.0
2014-06-23 12:00:00,33.86,33.87,33.86,33.87,11000.0,29.1019,29.1105,29.1019,29.1105,11000.0
2014-06-23 12:05:00,33.87,33.87,33.85,33.85,11000.0,29.1105,29.1105,29.0933,29.0933,11000.0
2014-06-23 12:10:00,33.85,33.85,33.83,33.85,35600.0,29.0933,29.0933,29.0762,29.0933,35600.0
2014-06-23 12:15:00,33.84,33.85,33.83,33.85,11000.0,29.0847,29.0933,29.0762,29.0933,11000.0
2014-06-23 12:20:00,33.85,33.85,33.85,33.85,3400.0,29.0933,29.0933,29.0933,29.0933,3400.0
2014-06-23 12:25:00,33.84,33.84,33.83,33.83,10200.0,29.0847,29.0847,29.0762,29.0762,10200.0
2014-06-23 12:30:00,33.82,33.83,33.81,33.83,63800.0,29.0676,29.0762,29.059,29.0762,63800.0
2014-06-23 12:35:00,33.83,33.85,33.83,33.85,21400.0,29.0762,29.0933,29.0762,29.0933,21400.0
2014-06-23 12:40:00,33.85,33.86,33.84,33.84,12600.0,29.0933,29.1019,29.0847,29.0847,12600.0
2014-06-23 12:45:00,33.84,33.84,33.81,33.81,14600.0,29.0847,29.0847,29.059,29.059,14600.0
2014-06-23 12:50:00,33.82,33.82,33.78,33.8,21200.0,29.0676,29.0676,29.0332,29.0504,21200.0
2014-06-23 12:55:00,33.8,33.8,33.76,33.77,13200.0,29.0504,29.0504,29.016,29.0246,13200.0
2014-06-23 13:00:00,33.77,33.8,33.77,33.79,29800.0,29.0246,29.0504,29.0246,29.0418,29800.0
2014-06-23 13:05:00,33.79,33.82,33.79,33.82,19000.0,29.0418,29.0676,29.0418,29.0676,19000.0
2014-06-23 13:10:00,33.82,33.82,33.79,33.79,6600.0,29.0676,29.0676,29.0418,29.0418,6600.0
2014-06-23 13:15:00,33.78,33.78,33.76,33.76,13200.0,29.0332,29.0332,29.016,29.016,13200.0
2014-06-23 13:20:00,33.76,33.77,33.72,33.74,60200.0,29.016,29.0246,28.9816,28.9988,60200.0
2014-06-23 13:25:00,33.73,33.75,33.73,33.75,12200.0,28.9902,29.0074,28.9902,29.0074,12200.0
2014-06-23 13:30:00,33.76,33.77,33.74,33.76,14600.0,29.016,29.0246,28.9988,29.016,14600.0
2014-06-23 13:35:00,33.76,33.8,33.76,33.8,12000.0,29.016,29.0504,29.016,29.0504,12000.0
2014-06-23 13:40:00,33.8,33.8,33.78,33.78,8800.0,29.0504,29.0504,29.0332,29.0332,8800.0
2014-06-23 13:45:00,33.77,33.78,33.75,33.76,41800.0,29.0246,29.0332,29.0074,29.016,41800.0
2014-06-23 13:50:00,33.76,33.78,33.76,33.78,9000.0,29.016,29.0332,29.016,29.0332,9000.0
2014-06-23 13:55:00,33.78,33.79,33.76,33.76,17000.0,29.0332,29.0418,29.016,29.016,17000.0
2014-06-23 14:00:00,33.77,33.77,33.76,33.77,17600.0,29.0246,29.0246,29.016,29.0246,17600.0
2014-06-23 14:05:00,33.76,33.79,33.76,33.79,32000.0,29.016,29.0418,29.016,29.0418,32000.0
2014-06-23 14:10:00,33.79,33.8,33.77,33.78,12400.0,29.0418,29.0504,29.0246,29.0332,12400.0
2014-06-23 14:15:00,33.79,33.81,33.79,33.8,13800.0,29.0418,29.059,29.0418,29.0504,13800.0
2014-06-23 14:20:00,33.8,33.86,33.8,33.85,89200.0,29.0504,29.1019,29.0504,29.0933,89200.0
2014-06-23 14:25:00,33.85,33.85,33.82,33.82,29200.0,29.0933,29.0933,29.0676,29.0676,29200.0
2014-06-23 14:30:00,33.82,33.85,33.8,33.83,71000.0,29.0676,29.0933,29.0504,29.0762,71000.0
2014-06-23 14:35:00,33.82,33.82,33.8,33.81,9200.0,29.0676,29.0676,29.0504,29.059,9200.0
2014-06-23 14:40:00,33.81,33.81,33.8,33.81,18800.0,29.059,29.059,29.0504,29.059,18800.0
2014-06-23 14:45:00,33.8,33.85,33.8,33.83,54000.0,29.0504,29.0933,29.0504,29.0762,54000.0
2014-06-23 14:50:00,33.83,33.88,33.83,33.88,27600.0,29.0762,29.1191,29.0762,29.1191,27600.0
2014-06-23 14:55:00,33.88,33.9,33.87,33.9,49400.0,29.1191,29.1363,29.1105,29.1363,49400.0
2014-06-23 15:00:00,33.9,33.98,33.9,33.96,51800.0,29.1363,29.2051,29.1363,29.1879,51800.0
2014-06-23 15:05:00,33.96,33.96,33.91,33.91,43600.0,29.1879,29.1879,29.1449,29.1449,43600.0
2014-06-23 15:10:00,33.91,33.93,33.9,33.92,32200.0,29.1449,29.1621,29.1363,29.1535,32200.0
2014-06-23 15:15:00,33.92,33.95,33.92,33.95,52600.0,29.1535,29.1793,29.1535,29.1793,52600.0
2014-06-23 15:20:00,33.95,33.98,33.95,33.95,33800.0,29.1793,29.2051,29.1793,29.1793,33800.0
2014-06-23 15:25:00,33.96,33.96,33.92,33.94,39000.0,29.1879,29.1879,29.1535,29.1707,39000.0
2014-06-23 15:30:00,33.94,33.97,33.94,33.96,39200.0,29.1707,29.1965,29.1707,29.1879,39200.0
2014-06-23 15:35:00,33.96,33.96,33.93,33.94,36600.0,29.1879,29.1879,29.1621,29.1707,36600.0
2014-06-23 15:40:00,33.94,33.96,33.94,33.96,48400.0,29.1707,29.1879,29.1707,29.1879,48400.0
2014-06-23 15:45:00,33.96,33.99,33.96,33.99,55000.0,29.1879,29.2137,29.1879,29.2137,55000.0
2014-06-23 15:50:00,33.99,34.02,33.99,33.99,116200.0,29.2137,29.2395,29.2137,29.2137,116200.0
2014-06-23 15:55:00,33.99,34.0,33.99,33.99,94200.0,29.2137,29.2223,29.2137,29.2137,94200.0
2014-06-24 09:30:00,33.94,33.94,33.66,33.66,49200.0,29.1707,29.1707,28.93,28.93,49200.0
2014-06-24 09:35:00,33.63,33.7,33.52,33.52,25000.0,28.9043,28.9644,28.8097,28.8097,25000.0
2014-06-24 09:40:00,33.52,33.71,33.5,33.62,105600.0,28.8097,28.973,28.7925,28.8957,105600.0
2014-06-24 09:45:00,33.68,33.71,33.6,33.68,21400.0,28.9472,28.973,28.8785,28.9472,21400.0
2014-06-24 09:50:00,33.65,33.76,33.65,33.74,48800.0,28.9214,29.016,28.9214,28.9988,48800.0
2014-06-24 09:55:00,33.73,33.76,33.73,33.73,31400.0,28.9902,29.016,28.9902,28.9902,31400.0
2014-06-24 10:00:00,33.73,33.78,33.7,33.76,86600.0,28.9902,29.0332,28.9644,29.016,86600.0
2014-06-24 10:05:00,33.77,33.79,33.75,33.77,38200.0,29.0246,29.0418,29.0074,29.0246,38200.0
2014-06-24 10:10:00,33.77,33.78,33.72,33.72,44000.0,29.0246,29.0332,28.9816,28.9816,44000.0
2014-06-24 10:15:00,33.72,33.79,33.71,33.79,46400.0,28.9816,29.0418,28.973,29.0418,46400.0
2014-06-24 10:20:00,33.78,33.78,33.7,33.74,37000.0,29.0332,29.0332,28.9644,28.9988,37000.0
2014-06-24 10:25:00,33.74,33.8,33.74,33.79,27200.0,28.9988,29.0504,28.9988,29.0418,27200.0
2014-06-24 10:30:00,33.79,33.8,33.76,33.78,24400.0,29.0418,29.0504,29.016,29.0332,24400.0
2014-06-24 10:35:00,33.78,33.8,33.77,33.77,16600.0,29.0332,29.0504,29.0246,29.0246,16600.0
2014-06-24 10:40:00,33.77,33.77,33.75,33.77,20200.0,29.0246,29.0246,29.0074,29.0246,20200.0
2014-06-24 10:45:00,33.77,33.8,33.77,33.77,17200.0,29.0246,29.0504,29.0246,29.0246,17200.0
2014-06-24 10:50:00,33.77,33.77,33.76,33.77,6800.0,29.0246,29.0246,29.016,29.0246,6800.0
2014-06-24 10:55:00,33.77,33.81,33.77,33.8,17800.0,29.0246,29.059,29.0246,29.0504,17800.0
2014-06-24 11:00:00,33.8,33.82,33.8,33.81,47000.0,29.0504,29.0676,29.0504,29.059,47000.0
2014-06-24 11:05:00,33.8,33.82,33.79,33.81,18200.0,29.0504,29.0676,29.0418,29.059,18200.0
2014-06-24 11:10:00,33.81,33.82,33.8,33.82,22800.0,29.059,29.0676,29.0504,29.0676,22800.0
2014-06-24 11:15:00,33.81,33.82,33.8,33.82,39000.0,29.059,29.0676,29.0504,29.0676,39000.0
2014-06-24 11:20:00,33.81,33.81,33.79,33.8,11600.0,29.059,29.059,29.0418,29.0504,11600.0
2014-06-24 11:25:00,33.81,33.81,33.79,33.8,12200.0,29.059,29.059,29.0418,29.0504,12200.0
2014-06-24 11:30:00,33.8,33.8,33.77,33.77,4800.0,29.0504,29.0504,29.0246,29.0246,4800.0
2014-06-24 11:35:00,33.77,33.8,33.77,33.8,7200.0,29.0246,29.0504,29.0246,29.0504,7200.0
2014-06-24 11:40:00,33.79,33.8,33.76,33.76,13600.0,29.0418,29.0504,29.016,29.016,13600.0
2014-06-24 11:45:00,33.77,33.77,33.77,33.77,6400.0,29.0246,29.0246,29.0246,29.0246,6400.0
2014-06-24 11:50:00,33.77,33.79,33.75,33.75,16200.0,29.0246,29.0418,29.0074,29.0074,16200.0
2014-06-24 11:55:00,33.75,33.75,33.73,33.74,13600.0,29.0074,29.0074,28.9902,28.9988,13600.0
2014-06-24 12:00:00,33.74,33.75,33.73,33.75,24400.0,28.9988,29.0074,28.9902,29.0074,24400.0
2014-06-24 12:05:00,33.74,33.75,33.74,33.74,6800.0,28.9988,29.0074,28.9988,28.9988,6800.0
2014-06-24 12:10:00,33.74,33.76,33.74,33.74,5400.0,28.9988,29.016,28.9988,28.9988,5400.0
2014-06-24 12:15:00,33.74,33.76,33.74,33.76,5600.0,28.9988,29.016,28.9988,29.016,5600.0
2014-06-24 12:20:00,33.76,33.76,33.74,33.74,9000.0,29.016,29.016,28.9988,28.9988,9000.0
2014-06-24 12:25:00,33.74,33.76,33.74,33.75,3200.0,28.9988,29.016,28.9988,29.0074,3200.0
2014-06-24 12:30:00,33.75,33.76,33.73,33.74,14400.0,29.0074,29.016,28.9902,28.9988,14400.0
2014-06-24 12:35:00,33.74,33.74,33.74,33.74,4000.0,28.9988,28.9988,28.9988,28.9988,4000.0
2014-06-24 12:40:00,33.74,33.76,33.74,33.75,16400.0,28.9988,29.016,28.9988,29.0074,16400.0
2014-06-24 12:45:00,33.75,33.75,33.71,33.73,51000.0,29.0074,29.0074,28.973,28.9902,51000.0
2014-06-24 12:50:00,33.73,33.73,33.72,33.72,6800.0,28.9902,28.9902,28.9816,28.9816,6800.0
2014-06-24 12:55:00,33.72,33.72,33.69,33.7,7600.0,28.9816,28.9816,28.9558,28.9644,7600.0
2014-06-24 13:00:00,33.71,33.71,33.68,33.68,10800.0,28.973,28.973,28.9472,28.9472,10800.0
2014-06-24 13:05:00,33.68,33.69,33.67,33.68,11800.0,28.9472,28.9558,28.9386,28.9472,11800.0
2014-06-24 13:10:00,33.68,33.68,33.65,33.66,16000.0,28.9472,28.9472,28.9214,28.93,16000.0
2014-06-24 13:15:00,33.65,33.66,33.63,33.65,8200.0,28.9214,28.93,28.9043,28.9214,8200.0
2014-06-24 13:20:00,33.65,33.66,33.63,33.65,6200.0,28.9214,28.93,28.9043,28.9214,6200.0
2014-06-24 13:25:00,33.66,33.69,33.64,33.69,3800.0,28.93,28.9558,28.9129,28.9558,3800.0
2014-06-24 13:30:00,33.68,33.71,33.68,33.7,10600.0,28.9472,28.973,28.9472,28.9644,10600.0
2014-06-24 13:35:00,33.71,33.71,33.7,33.7,11000.0,28.973,28.973,28.9644,28.9644,11000.0
2014-06-24 13:40:00,33.7,33.7,33.67,33.67,7600.0,28.9644,28.9644,28.9386,28.9386,7600.0
2014-06-24 13:45:00,33.67,33.69,33.67,33.68,11400.0,28.9386,28.9558,28.9386,28.9472,11400.0
2014-06-24 13:50:00,33.69,33.69,33.65,33.66,23200.0,28.9558,28.9558,28.9214,28.93,23200.0
2014-06-24 13:55:00,33.66,33.66,33.62,33.63,13800.0,28.93,28.93,28.8957,28.9043,13800.0
2014-06-24 14:00:00,33.63,33.69,33.63,33.69,8000.0,28.9043,28.9558,28.9043,28.9558,8000.0
2014-06-24 14:05:00,33.68,33.68,33.65,33.66,26400.0,28.9472,28.9472,28.9214,28.93,26400.0
2014-06-24 14:10:00,33.65,33.66,33.63,33.63,19800.0,28.9214,28.93,28.9043,28.9043,19800.0
2014-06-24 14:15:00,33.63,33.65,33.63,33.65,7200.0,28.9043,28.9214,28.9043,28.9214,7200.0
2014-06-24 14:20:00,33.65,33.65,33.61,33.62,19400.0,28.9214,28.9214,28.8871,28.8957,19400.0
2014-06-24 14:25:00,33.62,33.63,33.59,33.6,29200.0,28.8957,28.9043,28.8699,28.8785,29200.0
2014-06-24 14:30:00,33.6,33.6,33.58,33.58,15000.0,28.8785,28.8785,28.8613,28.8613,15000.0
2014-06-24 14:35:00,33.59,33.6,33.58,33.6,23000.0,28.8699,28.8785,28.8613,28.8785,23000.0
2014-06-24 14:40:00,33.6,33.6,33.58,33.58,35600.0,28.8785,28.8785,28.8613,28.8613,35600.0
2014-06-24 14:45:00,33.57,33.58,33.56,33.57,18400.0,28.8527,28.8613,28.8441,28.8527,18400.0
2014-06-24 14:50:00,33.57,33.57,33.52,33.52,48800.0,28.8527,28.8527,28.8097,28.8097,48800.0
2014-06-24 14:55:00,33.53,33.54,33.52,33.52,44200.0,28.8183,28.8269,28.8097,28.8097,44200.0
2014-06-24 15:00:00,33.52,33.53,33.48,33.49,34400.0,28.8097,28.8183,28.7753,28.7839,34400.0
2014-06-24 15:05:00,33.49,33.49,33.47,33.47,28600.0,28.7839,28.7839,28.7667,28.7667,28600.0
2014-06-24 15:10:00,33.47,33.47,33.42,33.42,46800.0,28.7667,28.7667,28.7238,28.7238,46800.0
2014-06-24 15:15:00,33.42,33.45,33.41,33.43,34000.0,28.7238,28.7496,28.7152,28.7324,34000.0
2014-06-24 15:20:00,33.43,33.44,33.41,33.41,31600.0,28.7324,28.741,28.7152,28.7152,31600.0
2014-06-24 15:25:00,33.41,33.42,33.39,33.39,81800.0,28.7152,28.7238,28.698,28.698,81800.0
2014-06-24 15:30:00,33.4,33.42,33.37,33.37,45800.0,28.7066,28.7238,28.6808,28.6808,45800.0
2014-06-24 15:35:00,33.38,33.38,33.35,33.37,34000.0,28.6894,28.6894,28.6636,28.6808,34000.0
2014-06-24 15:40:00,33.38,33.4,33.38,33.38,36000.0,28.6894,28.7066,28.6894,28.6894,36000.0
2014-06-24 15:45:00,33.38,33.4,33.38,33.39,56800.0,28.6894,28.7066,28.6894,28.698,56800.0
2014-06-24 15:50:00,33.38,33.4,33.38,33.39,73800.0,28.6894,28.7066,28.6894,28.698,73800.0
2014-06-24 15:55:00,33.39,33.42,33.37,33.38,102400.0,28.698,28.7238,28.6808,28.6894,102400.0
2014-06-25 09:30:00,33.47,33.54,33.44,33.46,65800.0,28.7667,28.8269,28.741,28.7581,65800.0
2014-06-25 09:35:00,33.47,33.47,33.37,33.4,95600.0,28.7667,28.7667,28.6808,28.7066,95600.0
2014-06-25 09:40:00,33.4,33.4,33.21,33.27,45200.0,28.7066,28.7066,28.5433,28.5948,45200.0
2014-06-25 09:45:00,33.28,33.46,33.28,33.43,27800.0,28.6034,28.7581,28.6034,28.7324,27800.0
2014-06-25 09:50:00,33.43,33.47,33.4,33.44,19200.0,28.7324,28.7667,28.7066,28.741,19200.0
2014-06-25 09:55:00,33.42,33.52,33.42,33.48,44400.0,28.7238,28.8097,28.7238,28.7753,44400.0
2014-06-25 10:00:00,33.49,33.49,33.44,33.44,19600.0,28.7839,28.7839,28.741,28.741,19600.0
2014-06-25 10:05:00,33.45,33.45,33.37,33.4,35000.0,28.7496,28.7496,28.6808,28.7066,35000.0
2014-06-25 10:10:00,33.39,33.41,33.34,33.39,34200.0,28.698,28.7152,28.655,28.698,34200.0
2014-06-25 10:15:00,33.38,33.4,33.33,33.35,39400.0,28.6894,28.7066,28.6464,28.6636,39400.0
2014-06-25 10:20:00,33.35,33.37,33.29,33.3,27400.0,28.6636,28.6808,28.612,28.6206,27400.0
2014-06-25 10:25:00,33.31,33.35,33.3,33.3,35600.0,28.6292,28.6636,28.6206,28.6206,35600.0
2014-06-25 10:30:00,33.3,33.33,33.27,33.28,33000.0,28.6206,28.6464,28.5948,28.6034,33000.0
2014-06-25 10:35:00,33.28,33.31,33.27,33.29,12200.0,28.6034,28.6292,28.5948,28.612,12200.0
2014-06-25 10:40:00,33.29,33.33,33.29,33.33,43400.0,28.612,28.6464,28.612,28.6464,43400.0
2014-06-25 10:45:00,33.33,33.35,33.32,33.35,5200.0,28.6464,28.6636,28.6378,28.6636,5200.0
2014-06-25 10:50:00,33.35,33.35,33.32,33.34,24800.0,28.6636,28.6636,28.6378,28.655,24800.0
2014-06-25 10:55:00,33.33,33.36,33.33,33.35,11600.0,28.6464,28.6722,28.6464,28.6636,11600.0
2014-06-25 11:00:00,33.35,33.35,33.34,33.35,16600.0,28.6636,28.6636,28.655,28.6636,16600.0
2014-06-25 11:05:00,33.35,33.38,33.35,33.37,28200.0,28.6636,28.6894,28.6636,28.6808,28200.0
2014-06-25 11:10:00,33.38,33.38,33.37,33.38,23600.0,28.6894,28.6894,28.6808,28.6894,23600.0
2014-06-25 11:15:00,33.38,33.42,33.38,33.38,14200.0,28.6894,28.7238,28.6894,28.6894,14200.0
2014-06-25 11:20:00,33.38,33.38,33.35,33.37,11600.0,28.6894,28.6894,28.6636,28.6808,11600.0
2014-06-25 11:25:00,33.37,33.38,33.34,33.34,24000.0,28.6808,28.6894,28.655,28.655,24000.0
2014-06-25 11:30:00,33.34,33.34,33.28,33.28,17400.0,28.655,28.655,28.6034,28.6034,17400.0
2014-06-25 11:35:00,33.27,33.27,33.22,33.24,23000.0,28.5948,28.5948,28.5519,28.5691,23000.0
2014-06-25 11:40:00,33.25,33.25,33.23,33.23,12200.0,28.5777,28.5777,28.5605,28.5605,12200.0
2014-06-25 11:45:00,33.23,33.24,33.2,33.21,24400.0,28.5605,28.5691,28.5347,28.5433,24400.0
2014-06-25 11:50:00,33.22,33.24,33.22,33.24,11400.0,28.5519,28.5691,28.5519,28.5691,11400.0
2014-06-25 11:55:00,33.24,33.26,33.22,33.24,19600.0,28.5691,28.5863,28.5519,28.5691,19600.0
2014-06-25 12:00:00,33.24,33.24,33.2,33.21,31800.0,28.5691,28.5691,28.5347,28.5433,31800.0
2014-06-25 12:05:00,33.2,33.21,33.18,33.2,19000.0,28.5347,28.5433,28.5175,28.5347,19000.0
2014-06-25 12:10:00,33.2,33.21,33.19,33.21,6600.0,28.5347,28.5433,28.5261,28.5433,6600.0
2014-06-25 12:15:00,33.21,33.23,33.2,33.22,46200.0,28.5433,28.5605,28.5347,28.5519,46200.0
2014-06-25 12:20:00,33.22,33.22,33.2,33.2,16800.0,28.5519,28.5519,28.5347,28.5347,16800.0
2014-06-25 12:25:00,33.21,33.22,33.21,33.22,5600.0,28.5433,28.5519,28.5433,28.5519,5600.0
2014-06-25 12:30:00,33.23,33.23,33.18,33.21,48600.0,28.5605,28.5605,28.5175,28.5433,48600.0
2014-06-25 12:35:00,33.21,33.22,33.19,33.21,12600.0,28.5433,28.5519,28.5261,28.5433,12600.0
2014-06-25 12:40:00,33.21,33.21,33.19,33.19,12200.0,28.5433,28.5433,28.5261,28.5261,12200.0
2014-06-25 12:45:00,33.19,33.21,33.17,33.21,12800.0,28.5261,28.5433,28.5089,28.5433,12800.0
2014-06-25 12:50:00,33.21,33.23,33.21,33.23,9800.0,28.5433,28.5605,28.5433,28.5605,9800.0
2014-06-25 12:55:00,33.22,33.22,33.21,33.22,3000.0,28.5519,28.5519,28.5433,28.5519,3000.0
2014-06-25 13:00:00,33.22,33.22,33.22,33.22,0.0,28.5519,28.5519,28.5519,28.5519,0.0
2014-06-25 13:05:00,33.23,33.25,33.23,33.24,7600.0,28.5605,28.5777,28.5605,28.5691,7600.0
2014-06-25 13:10:00,33.24,33.25,33.24,33.24,7400.0,28.5691,28.5777,28.5691,28.5691,7400.0
2014-06-25 13:15:00,33.25,33.25,33.2,33.2,16600.0,28.5777,28.5777,28.5347,28.5347,16600.0
2014-06-25 13:20:00,33.21,33.21,33.19,33.19,15800.0,28.5433,28.5433,28.5261,28.5261,15800.0
2014-06-25 13:25:00,33.19,33.2,33.17,33.17,10800.0,28.5261,28.5347,28.5089,28.5089,10800.0
2014-06-25 13:30:00,33.17,33.2,33.17,33.18,16200.0,28.5089,28.5347,28.5089,28.5175,16200.0
2014-06-25 13:35:00,33.18,33.19,33.18,33.18,11200.0,28.5175,28.5261,28.5175,28.5175,11200.0
2014-06-25 13:40:00,33.18,33.18,33.13,33.13,22000.0,28.5175,28.5175,28.4745,28.4745,22000.0
2014-06-25 13:45:00,33.13,33.15,33.13,33.14,22600.0,28.4745,28.4917,28.4745,28.4831,22600.0
2014-06-25 13:50:00,33.14,33.17,33.14,33.14,31200.0,28.4831,28.5089,28.4831,28.4831,31200.0
2014-06-25 13:55:00,33.13,33.15,33.12,33.14,35600.0,28.4745,28.4917,28.4659,28.4831,35600.0
2014-06-25 14:00:00,33.13,33.13,33.09,33.12,61800.0,28.4745,28.4745,28.4401,28.4659,61800.0
2014-06-25 14:05:00,33.12,33.17,33.12,33.16,23200.0,28.4659,28.5089,28.4659,28.5003,23200.0
2014-06-25 14:10:00,33.16,33.2,33.16,33.18,27000.0,28.5003,28.5347,28.5003,28.5175,27000.0
2014-06-25 14:15:00,33.18,33.19,33.17,33.18,13000.0,28.5175,28.5261,28.5089,28.5175,13000.0
2014-06-25 14:20:00,33.18,33.18,33.17,33.17,12400.0,28.5175,28.5175,28.5089,28.5089,12400.0
2014-06-25 14:25:00,33.17,33.18,33.15,33.15,22000.0,28.5089,28.5175,28.4917,28.4917,22000.0
2014-06-25 14:30:00,33.15,33.17,33.15,33.15,14400.0,28.4917,28.5089,28.4917,28.4917,14400.0
2014-06-25 14:35:00,33.15,33.17,33.14,33.16,18600.0,28.4917,28.5089,28.4831,28.5003,18600.0
2014-06-25 14:40:00,33.16,33.17,33.16,33.16,14400.0,28.5003,28.5089,28.5003,28.5003,14400.0
2014-06-25 14:45:00,33.16,33.17,33.15,33.17,23200.0,28.5003,28.5089,28.4917,28.5089,23200.0
2014-06-25 14:50:00,33.17,33.19,33.17,33.19,10000.0,28.5089,28.5261,28.5089,28.5261,10000.0
2014-06-25 14:55:00,33.19,33.2,33.19,33.2,18200.0,28.5261,28.5347,28.5261,28.5347,18200.0
2014-06-25 15:00:00,33.2,33.2,33.17,33.18,20400.0,28.5347,28.5347,28.5089,28.5175,20400.0
2014-06-25 15:05:00,33.17,33.19,33.17,33.19,18200.0,28.5089,28.5261,28.5089,28.5261,18200.0
2014-06-25 15:10:00,33.19,33.2,33.17,33.17,42400.0,28.5261,28.5347,28.5089,28.5089,42400.0
2014-06-25 15:15:00,33.17,33.18,33.17,33.18,13800.0,28.5089,28.5175,28.5089,28.5175,13800.0
2014-06-25 15:20:00,33.17,33.19,33.16,33.17,67600.0,28.5089,28.5261,28.5003,28.5089,67600.0
2014-06-25 15:25:00,33.18,33.18,33.17,33.18,30600.0,28.5175,28.5175,28.5089,28.5175,30600.0
2014-06-25 15:30:00,33.18,33.19,33.17,33.18,62600.0,28.5175,28.5261,28.5089,28.5175,62600.0
2014-06-25 15:35:00,33.18,33.19,33.17,33.18,63000.0,28.5175,28.5261,28.5089,28.5175,63000.0
2014-06-25 15:40:00,33.18,33.18,33.15,33.15,42400.0,28.5175,28.5175,28.4917,28.4917,42400.0
2014-06-25 15:45:00,33.16,33.17,33.14,33.14,65600.0,28.5003,28.5089,28.4831,28.4831,65600.0
2014-06-25 15:50:00,33.14,33.19,33.14,33.16,103400.0,28.4831,28.5261,28.4831,28.5003,103400.0
2014-06-25 15:55:00,33.16,33.17,33.13,33.16,182000.0,28.5003,28.5089,28.4745,28.5003,182000.0
2014-06-26 09:30:00,33.13,33.19,33.1,33.12,54800.0,28.4745,28.5261,28.4487,28.4659,54800.0
2014-06-26 09:35:00,33.1,33.1,32.98,33.02,30000.0,28.4487,28.4487,28.3456,28.38,30000.0
2014-06-26 09:40:00,33.0,33.01,32.81,32.91,65600.0,28.3628,28.3714,28.1995,28.2854,65600.0
2014-06-26 09:45:00,32.91,32.91,32.78,32.79,35200.0,28.2854,28.2854,28.1737,28.1823,35200.0
2014-06-26 09:50:00,32.79,32.82,32.75,32.82,58200.0,28.1823,28.2081,28.1479,28.2081,58200.0
2014-06-26 09:55:00,32.81,32.81,32.75,32.76,49200.0,28.1995,28.1995,28.1479,28.1565,49200.0
2014-06-26 10:00:00,32.76,32.77,32.73,32.77,37400.0,28.1565,28.1651,28.1307,28.1651,37400.0
2014-06-26 10:05:00,32.77,32.77,32.75,32.77,43400.0,28.1651,28.1651,28.1479,28.1651,43400.0
2014-06-26 10:10:00,32.77,32.82,32.73,32.82,70600.0,28.1651,28.2081,28.1307,28.2081,70600.0
2014-06-26 10:15:00,32.82,32.91,32.82,32.89,32200.0,28.2081,28.2854,28.2081,28.2682,32200.0
2014-06-26 10:20:00,32.9,32.95,32.87,32.87,38200.0,28.2768,28.3198,28.2511,28.2511,38200.0
2014-06-26 10:25:00,32.87,32.88,32.77,32.79,65800.0,28.2511,28.2597,28.1651,28.1823,65800.0
2014-06-26 10:30:00,32.79,32.84,32.79,32.81,39200.0,28.1823,28.2253,28.1823,28.1995,39200.0
2014-06-26 10:35:00,32.82,32.85,32.79,32.85,31400.0,28.2081,28.2339,28.1823,28.2339,31400.0
2014-06-26 10:40:00,32.85,32.85,32.8,32.8,44200.0,28.2339,28.2339,28.1909,28.1909,44200.0
2014-06-26 10:45:00,32.8,32.8,32.76,32.76,29800.0,28.1909,28.1909,28.1565,28.1565,29800.0
2014-06-26 10:50:00,32.77,32.83,32.76,32.81,22200.0,28.1651,28.2167,28.1565,28.1995,22200.0
2014-06-26 10:55:00,32.8,32.83,32.79,32.8,41200.0,28.1909,28.2167,28.1823,28.1909,41200.0
2014-06-26 11:00:00,32.81,32.84,32.8,32.84,38200.0,28.1995,28.2253,28.1909,28.2253,38200.0
2014-06-26 11:05:00,32.84,32.87,32.83,32.83,41800.0,28.2253,28.2511,28.2167,28.2167,41800.0
2014-06-26 11:10:00,32.83,32.84,32.8,32.83,47600.0,28.2167,28.2253,28.1909,28.2167,47600.0
2014-06-26 11:15:00,32.83,32.84,32.82,32.84,19600.0,28.2167,28.2253,28.2081,28.2253,19600.0
2014-06-26 11:20:00,32.85,32.94,32.85,32.94,28200.0,28.2339,28.3112,28.2339,28.3112,28200.0
2014-06-26 11:25:00,32.93,32.94,32.89,32.91,31200.0,28.3026,28.3112,28.2682,28.2854,31200.0
2014-06-26 11:30:00,32.91,32.92,32.87,32.91,49000.0,28.2854,28.294,28.2511,28.2854,49000.0
2014-06-26 11:35:00,32.91,32.93,32.9,32.92,62200.0,28.2854,28.3026,28.2768,28.294,62200.0
2014-06-26 11:40:00,32.92,32.94,32.91,32.92,29400.0,28.294,28.3112,28.2854,28.294,29400.0
2014-06-26 11:45:00,32.93,32.93,32.9,32.91,13800.0,28.3026,28.3026,28.2768,28.2854,13800.0
2014-06-26 11:50:00,32.91,32.91,32.88,32.91,28000.0,28.2854,28.2854,28.2597,28.2854,28000.0
2014-06-26 11:55:00,32.91,32.91,32.89,32.9,19400.0,28.2854,28.2854,28.2682,28.2768,19400.0
2014-06-26 12:00:00,32.9,32.91,32.88,32.9,17800.0,28.2768,28.2854,28.2597,28.2768,17800.0
2014-06-26 12:05:00,32.88,32.88,32.86,32.88,126400.0,28.2597,28.2597,28.2425,28.2597,126400.0
2014-06-26 12:10:00,32.88,32.89,32.84,32.89,49400.0,28.2597,28.2682,28.2253,28.2682,49400.0
2014-06-26 12:15:00,32.9,32.93,32.89,32.92,19200.0,28.2768,28.3026,28.2682,28.294,19200.0
2014-06-26 12:20:00,32.91,32.91,32.88,32.88,13800.0,28.2854,28.2854,28.2597,28.2597,13800.0
2014-06-26 12:25:00,32.89,32.91,32.87,32.9,39800.0,28.2682,28.2854,28.2511,28.2768,39800.0
2014-06-26 12:30:00,32.91,32.91,32.89,32.9,27600.0,28.2854,28.2854,28.2682,28.2768,27600.0
2014-06-26 12:35:00,32.9,32.9,32.87,32.88,21800.0,28.2768,28.2768,28.2511,28.2597,21800.0
2014-06-26 12:40:00,32.88,32.9,32.88,32.9,9000.0,28.2597,28.2768,28.2597,28.2768,9000.0
2014-06-26 12:45:00,32.9,32.91,32.9,32.9,41000.0,28.2768,28.2854,28.2768,28.2768,41000.0
2014-06-26 12:50:00,32.9,32.91,32.9,32.9,16400.0,28.2768,28.2854,28.2768,28.2768,16400.0
2014-06-26 12:55:00,32.9,32.9,32.86,32.88,33200.0,28.2768,28.2768,28.2425,28.2597,33200.0
2014-06-26 13:00:00,32.88,32.91,32.88,32.91,51800.0,28.2597,28.2854,28.2597,28.2854,51800.0
2014-06-26 13:05:00,32.9,32.96,32.9,32.96,13400.0,28.2768,28.3284,28.2768,28.3284,13400.0
2014-06-26 13:10:00,32.97,32.98,32.96,32.98,16800.0,28.337,28.3456,28.3284,28.3456,16800.0
2014-06-26 13:15:00,32.98,32.98,32.94,32.94,34600.0,28.3456,28.3456,28.3112,28.3112,34600.0
2014-06-26 13:20:00,32.94,32.98,32.93,32.98,39400.0,28.3112,28.3456,28.3026,28.3456,39400.0
2014-06-26 13:25:00,32.98,32.98,32.97,32.97,19200.0,28.3456,28.3456,28.337,28.337,19200.0
2014-06-26 13:30:00,32.97,32.99,32.97,32.99,57600.0,28.337,28.3542,28.337,28.3542,57600.0
2014-06-26 13:35:00,32.99,33.03,32.99,33.02,58800.0,28.3542,28.3886,28.3542,28.38,58800.0
2014-06-26 13:40:00,33.02,33.02,32.99,33.01,42800.0,28.38,28.38,28.3542,28.3714,42800.0
2014-06-26 13:45:00,33.01,33.02,33.0,33.01,51800.0,28.3714,28.38,28.3628,28.3714,51800.0
2014-06-26 13:50:00,33.01,33.03,32.98,32.99,60600.0,28.3714,28.3886,28.3456,28.3542,60600.0
2014-06-26 13:55:00,32.98,32.98,32.95,32.95,24800.0,28.3456,28.3456,28.3198,28.3198,24800.0
2014-06-26 14:00:00,32.95,33.0,32.95,33.0,15600.0,28.3198,28.3628,28.3198,28.3628,15600.0
2014-06-26 14:05:00,33.0,33.0,32.96,32.98,40400.0,28.3628,28.3628,28.3284,28.3456,40400.0
2014-06-26 14:10:00,32.98,32.99,32.98,32.99,40200.0,28.3456,28.3542,28.3456,28.3542,40200.0
2014-06-26 14:15:00,32.99,33.01,32.99,32.99,40200.0,28.3542,28.3714,28.3542,28.3542,40200.0
2014-06-26 14:20:00,32.99,33.01,32.99,33.01,9600.0,28.3542,28.3714,28.3542,28.3714,9600.0
2014-06-26 14:25:00,33.01,33.02,32.99,32.99,37000.0,28.3714,28.38,28.3542,28.3542,37000.0
2014-06-26 14:30:00,32.99,32.99,32.98,32.99,11200.0,28.3542,28.3542,28.3456,28.3542,11200.0
2014-06-26 14:35:00,32.99,33.01,32.99,33.01,22800.0,28.3542,28.3714,28.3542,28.3714,22800.0
2014-06-26 14:40:00,33.01,33.05,33.01,33.05,14200.0,28.3714,28.4058,28.3714,28.4058,14200.0
2014-06-26 14:45:00,33.05,33.05,33.03,33.05,19800.0,28.4058,28.4058,28.3886,28.4058,19800.0
2014-06-26 14:50:00,33.05,33.06,33.03,33.04,23400.0,28.4058,28.4144,28.3886,28.3972,23400.0
2014-06-26 14:55:00,33.04,33.04,33.01,33.02,41200.0,28.3972,28.3972,28.3714,28.38,41200.0
2014-06-26 15:00:00,33.01,33.05,33.01,33.05,12200.0,28.3714,28.4058,28.3714,28.4058,12200.0
2014-06-26 15:05:00,33.05,33.06,33.05,33.05,24400.0,28.4058,28.4144,28.4058,28.4058,24400.0
2014-06-26 15:10:00,33.05,33.06,33.03,33.03,42200.0,28.4058,28.4144,28.3886,28.3886,42200.0
2014-06-26 15:15:00,33.03,33.04,33.01,33.02,26000.0,28.3886,28.3972,28.3714,28.38,26000.0
2014-06-26 15:20:00,33.02,33.02,33.0,33.02,28000.0,28.38,28.38,28.3628,28.38,28000.0
2014-06-26 15:25:00,33.02,33.02,33.02,33.02,14600.0,28.38,28.38,28.38,28.38,14600.0
2014-06-26 15:30:00,33.02,33.04,33.02,33.04,19600.0,28.38,28.3972,28.38,28.3972,19600.0
2014-06-26 15:35:00,33.04,33.05,33.02,33.05,42800.0,28.3972,28.4058,28.38,28.4058,42800.0
2014-06-26 15:40:00,33.05,33.05,33.02,33.03,42400.0,28.4058,28.4058,28.38,28.3886,42400.0
2014-06-26 15:45:00,33.03,33.06,32.99,33.01,104400.0,28.3886,28.4144,28.3542,28.3714,104400.0
2014-06-26 15:50:00,33.01,33.02,32.99,33.0,118600.0,28.3714,28.38,28.3542,28.3628,118600.0
2014-06-26 15:55:00,33.0,33.02,32.99,33.01,272000.0,28.3628,28.38,28.3542,28.3714,272000.0
2014-06-27 09:30:00,32.99,33.08,32.96,33.0,65000.0,28.3542,28.4315,28.3284,28.3628,65000.0
2014-06-27 09:35:00,33.0,33.08,32.99,33.03,33800.0,28.3628,28.4315,28.3542,28.3886,33800.0
2014-06-27 09:40:00,33.01,33.01,32.97,33.01,8600.0,28.3714,28.3714,28.337,28.3714,8600.0
2014-06-27 09:45:00,32.98,33.09,32.98,33.07,7400.0,28.3456,28.4401,28.3456,28.423,7400.0
2014-06-27 09:50:00,33.06,33.06,32.97,33.05,14600.0,28.4144,28.4144,28.337,28.4058,14600.0
2014-06-27 09:55:00,33.07,33.09,33.04,33.04,21000.0,28.423,28.4401,28.3972,28.3972,21000.0
2014-06-27 10:00:00,33.04,33.06,32.98,32.99,16800.0,28.3972,28.4144,28.3456,28.3542,16800.0
2014-06-27 10:05:00,32.98,33.01,32.94,32.98,49400.0,28.3456,28.3714,28.3112,28.3456,49400.0
2014-06-27 10:10:00,32.98,33.01,32.96,33.01,10000.0,28.3456,28.3714,28.3284,28.3714,10000.0
2014-06-27 10:15:00,33.02,33.03,32.99,32.99,18400.0,28.38,28.3886,28.3542,28.3542,18400.0
2014-06-27 10:20:00,32.99,33.01,32.99,33.0,30200.0,28.3542,28.3714,28.3542,28.3628,30200.0
2014-06-27 10:25:00,33.01,33.01,32.97,32.97,25200.0,28.3714,28.3714,28.337,28.337,25200.0
2014-06-27 10:30:00,32.97,33.01,32.97,32.99,24800.0,28.337,28.3714,28.337,28.3542,24800.0
2014-06-27 10:35:00,32.98,32.98,32.94,32.94,27600.0,28.3456,28.3456,28.3112,28.3112,27600.0
2014-06-27 10:40:00,32.94,32.95,32.92,32.92,17200.0,28.3112,28.3198,28.294,28.294,17200.0
2014-06-27 10:45:00,32.92,32.92,32.88,32.9,36400.0,28.294,28.294,28.2597,28.2768,36400.0
2014-06-27 10:50:00,32.9,32.91,32.9,32.9,22200.0,28.2768,28.2854,28.2768,28.2768,22200.0
2014-06-27 10:55:00,32.9,32.93,32.9,32.93,11600.0,28.2768,28.3026,28.2768,28.3026,11600.0
2014-06-27 11:00:00,32.93,32.99,32.93,32.98,8400.0,28.3026,28.3542,28.3026,28.3456,8400.0
2014-06-27 11:05:00,32.99,32.99,32.91,32.92,33600.0,28.3542,28.3542,28.2854,28.294,33600.0
2014-06-27 11:10:00,32.92,32.93,32.88,32.92,14600.0,28.294,28.3026,28.2597,28.294,14600.0
2014-06-27 11:15:00,32.93,32.93,32.87,32.87,14000.0,28.3026,28.3026,28.2511,28.2511,14000.0
2014-06-27 11:20:00,32.88,32.95,32.88,32.94,38200.0,28.2597,28.3198,28.2597,28.3112,38200.0
2014-06-27 11:25:00,32.94,32.96,32.94,32.95,6400.0,28.3112,28.3284,28.3112,28.3198,6400.0
2014-06-27 11:30:00,32.96,32.98,32.96,32.98,10600.0,28.3284,28.3456,28.3284,28.3456,10600.0
2014-06-27 11:35:00,32.97,32.97,32.96,32.97,9600.0,28.337,28.337,28.3284,28.337,9600.0
2014-06-27 11:40:00,32.97,32.98,32.97,32.98,9600.0,28.337,28.3456,28.337,28.3456,9600.0
2014-06-27 11:45:00,32.98,32.98,32.96,32.96,9200.0,28.3456,28.3456,28.3284,28.3284,9200.0
2014-06-27 11:50:00,32.97,32.99,32.97,32.99,2800.0,28.337,28.3542,28.337,28.3542,2800.0
2014-06-27 11:55:00,32.99,33.0,32.97,32.99,15200.0,28.3542,28.3628,28.337,28.3542,15200.0
2014-06-27 12:00:00,32.99,32.99,32.97,32.97,4400.0,28.3542,28.3542,28.337,28.337,4400.0
2014-06-27 12:05:00,32.97,32.98,32.9,32.9,15400.0,28.337,28.3456,28.2768,28.2768,15400.0
2014-06-27 12:10:00,32.91,32.94,32.91,32.94,5400.0,28.2854,28.3112,28.2854,28.3112,5400.0
2014-06-27 12:15:00,32.94,32.95,32.92,32.94,9600.0,28.3112,28.3198,28.294,28.3112,9600.0
2014-06-27 12:20:00,32.93,32.94,32.92,32.93,8400.0,28.3026,28.3112,28.294,28.3026,8400.0
2014-06-27 12:25:00,32.93,32.93,32.89,32.89,10400.0,28.3026,28.3026,28.2682,28.2682,10400.0
2014-06-27 12:30:00,32.89,32.91,32.89,32.91,1200.0,28.2682,28.2854,28.2682,28.2854,1200.0
2014-06-27 12:35:00,32.91,32.92,32.87,32.87,11000.0,28.2854,28.294,28.2511,28.2511,11000.0
2014-06-27 12:40:00,32.88,32.89,32.87,32.87,3600.0,28.2597,28.2682,28.2511,28.2511,3600.0
2014-06-27 12:45:00,32.88,32.89,32.88,32.88,5400.0,28.2597,28.2682,28.2597,28.2597,5400.0
2014-06-27 12:50:00,32.88,32.88,32.85,32.88,37000.0,28.2597,28.2597,28.2339,28.2597,37000.0
2014-06-27 12:55:00,32.87,32.88,32.82,32.83,13200.0,28.2511,28.2597,28.2081,28.2167,13200.0
2014-06-27 13:00:00,32.84,32.87,32.83,32.87,5800.0,28.2253,28.2511,28.2167,28.2511,5800.0
2014-06-27 13:05:00,32.87,32.88,32.87,32.87,7800.0,28.2511,28.2597,28.2511,28.2511,7800.0
2014-06-27 13:10:00,32.88,32.89,32.86,32.89,15800.0,28.2597,28.2682,28.2425,28.2682,15800.0
2014-06-27 13:15:00,32.88,32.91,32.84,32.84,21800.0,28.2597,28.2854,28.2253,28.2253,21800.0
2014-06-27 13:20:00,32.84,32.86,32.84,32.86,4200.0,28.2253,28.2425,28.2253,28.2425,4200.0
2014-06-27 13:25:00,32.85,32.87,32.84,32.85,14800.0,28.2339,28.2511,28.2253,28.2339,14800.0
2014-06-27 13:30:00,32.85,32.85,32.84,32.84,19600.0,28.2339,28.2339,28.2253,28.2253,19600.0
2014-06-27 13:35:00,32.85,32.85,32.85,32.85,3600.0,28.2339,28.2339,28.2339,28.2339,3600.0
2014-06-27 13:40:00,32.85,32.86,32.84,32.85,16200.0,28.2339,28.2425,28.2253,28.2339,16200.0
2014-06-27 13:45:00,32.85,32.85,32.83,32.84,11400.0,28.2339,28.2339,28.2167,28.2253,11400.0
2014-06-27 13:50:00,32.84,32.88,32.84,32.85,30200.0,28.2253,28.2597,28.2253,28.2339,30200.0
2014-06-27 13:55:00,32.85,32.85,32.83,32.84,22800.0,28.2339,28.2339,28.2167,28.2253,22800.0
2014-06-27 14:00:00,32.85,32.86,32.84,32.85,25400.0,28.2339,28.2425,28.2253,28.2339,25400.0
2014-06-27 14:05:00,32.85,32.86,32.85,32.85,7600.0,28.2339,28.2425,28.2339,28.2339,7600.0
2014-06-27 14:10:00,32.85,32.85,32.84,32.85,14000.0,28.2339,28.2339,28.2253,28.2339,14000.0
2014-06-27 14:15:00,32.85,32.85,32.85,32.85,13800.0,28.2339,28.2339,28.2339,28.2339,13800.0
2014-06-27 14:20:00,32.85,32.85,32.84,32.85,14800.0,28.2339,28.2339,28.2253,28.2339,14800.0
2014-06-27 14:25:00,32.85,32.85,32.82,32.82,16200.0,28.2339,28.2339,28.2081,28.2081,16200.0
2014-06-27 14:30:00,32.83,32.85,32.82,32.85,10200.0,28.2167,28.2339,28.2081,28.2339,10200.0
2014-06-27 14:35:00,32.85,32.87,32.84,32.84,15600.0,28.2339,28.2511,28.2253,28.2253,15600.0
2014-06-27 14:40:00,32.85,32.85,32.84,32.85,11600.0,28.2339,28.2339,28.2253,28.2339,11600.0
2014-06-27 14:45:00,32.85,32.85,32.83,32.84,15200.0,28.2339,28.2339,28.2167,28.2253,15200.0
2014-06-27 14:50:00,32.84,32.84,32.82,32.82,22800.0,28.2253,28.2253,28.2081,28.2081,22800.0
2014-06-27 14:55:00,32.82,32.83,32.8,32.82,19400.0,28.2081,28.2167,28.1909,28.2081,19400.0
2014-06-27 15:00:00,32.82,32.84,32.82,32.84,16000.0,28.2081,28.2253,28.2081,28.2253,16000.0
2014-06-27 15:05:00,32.84,32.85,32.83,32.83,24200.0,28.2253,28.2339,28.2167,28.2167,24200.0
2014-06-27 15:10:00,32.83,32.85,32.83,32.84,19800.0,28.2167,28.2339,28.2167,28.2253,19800.0
2014-06-27 15:15:00,32.84,32.85,32.84,32.84,26800.0,28.2253,28.2339,28.2253,28.2253,26800.0
2014-06-27 15:20:00,32.84,32.85,32.84,32.85,8800.0,28.2253,28.2339,28.2253,28.2339,8800.0
2014-06-27 15:25:00,32.85,32.85,32.83,32.84,39000.0,28.2339,28.2339,28.2167,28.2253,39000.0
2014-06-27 15:30:00,32.84,32.91,32.84,32.9,28400.0,28.2253,28.2854,28.2253,28.2768,28400.0
2014-06-27 15:35:00,32.9,32.9,32.87,32.87,24600.0,28.2768,28.2768,28.2511,28.2511,24600.0
2014-06-27 15:40:00,32.87,32.92,32.87,32.9,21600.0,28.2511,28.294,28.2511,28.2768,21600.0
2014-06-27 15:45:00,32.9,32.93,32.89,32.93,30600.0,28.2768,28.3026,28.2682,28.3026,30600.0
2014-06-27 15:50:00,32.92,32.94,32.91,32.94,59800.0,28.294,28.3112,28.2854,28.3112,59800.0
2014-06-27 15:55:00,32.93,32.94,32.88,32.9,123800.0,28.3026,28.3112,28.2597,28.2768,123800.0
2014-06-30 09:30:00,33.05,33.31,33.01,33.26,114000.0,28.4058,28.6292,28.3714,28.5863,114000.0
2014-06-30 09:35:00,33.26,33.31,33.16,33.22,27400.0,28.5863,28.6292,28.5003,28.5519,27400.0
2014-06-30 09:40:00,33.22,33.22,33.05,33.07,22800.0,28.5519,28.5519,28.4058,28.423,22800.0
2014-06-30 09:45:00,33.07,33.07,33.01,33.02,40000.0,28.423,28.423,28.3714,28.38,40000.0
2014-06-30 09:50:00,33.01,33.03,32.95,33.0,14400.0,28.3714,28.3886,28.3198,28.3628,14400.0
2014-06-30 09:55:00,32.99,33.07,32.99,33.01,19200.0,28.3542,28.423,28.3542,28.3714,19200.0
2014-06-30 10:00:00,33.01,33.04,32.99,32.99,28000.0,28.3714,28.3972,28.3542,28.3542,28000.0
2014-06-30 10:05:00,33.0,33.04,32.99,33.0,55400.0,28.3628,28.3972,28.3542,28.3628,55400.0
2014-06-30 10:10:00,33.02,33.07,33.02,33.05,12800.0,28.38,28.423,28.38,28.4058,12800.0
2014-06-30 10:15:00,33.05,33.12,33.05,33.09,22400.0,28.4058,28.4659,28.4058,28.4401,22400.0
2014-06-30 10:20:00,33.09,33.12,33.05,33.1,33200.0,28.4401,28.4659,28.4058,28.4487,33200.0
2014-06-30 10:25:00,33.09,33.09,33.03,33.06,31800.0,28.4401,28.4401,28.3886,28.4144,31800.0
2014-06-30 10:30:00,33.05,33.06,33.03,33.05,13600.0,28.4058,28.4144,28.3886,28.4058,13600.0
2014-06-30 10:35:00,33.05,33.06,33.02,33.04,40000.0,28.4058,28.4144,28.38,28.3972,40000.0
2014-06-30 10:40:00,33.05,33.09,33.05,33.06,42200.0,28.4058,28.4401,28.4058,28.4144,42200.0
2014-06-30 10:45:00,33.05,33.05,33.02,33.04,10000.0,28.4058,28.4058,28.38,28.3972,10000.0
2014-06-30 10:50:00,33.04,33.04,33.02,33.02,9600.0,28.3972,28.3972,28.38,28.38,9600.0
2014-06-30 10:55:00,33.02,33.04,33.02,33.02,16200.0,28.38,28.3972,28.38,28.38,16200.0
2014-06-30 11:00:00,33.02,33.02,33.0,33.02,17800.0,28.38,28.38,28.3628,28.38,17800.0
2014-06-30 11:05:00,33.02,33.05,33.01,33.05,12600.0,28.38,28.4058,28.3714,28.4058,12600.0
2014-06-30 11:10:00,33.05,33.09,33.05,33.09,17200.0,28.4058,28.4401,28.4058,28.4401,17200.0
2014-06-30 11:15:00,33.09,33.1,33.08,33.09,4400.0,28.4401,28.4487,28.4315,28.4401,4400.0
2014-06-30 11:20:00,33.09,33.14,33.09,33.14,5200.0,28.4401,28.4831,28.4401,28.4831,5200.0
2014-06-30 11:25:00,33.15,33.18,33.14,33.17,28400.0,28.4917,28.5175,28.4831,28.5089,28400.0
2014-06-30 11:30:00,33.17,33.17,33.1,33.1,21000.0,28.5089,28.5089,28.4487,28.4487,21000.0
2014-06-30 11:35:00,33.1,33.12,33.09,33.11,42400.0,28.4487,28.4659,28.4401,28.4573,42400.0
2014-06-30 11:40:00,33.11,33.13,33.11,33.11,16800.0,28.4573,28.4745,28.4573,28.4573,16800.0
2014-06-30 11:45:00,33.13,33.13,33.1,33.1,12200.0,28.4745,28.4745,28.4487,28.4487,12200.0
2014-06-30 11:50:00,33.11,33.15,33.11,33.15,48400.0,28.4573,28.4917,28.4573,28.4917,48400.0
2014-06-30 11:55:00,33.14,33.15,33.13,33.13,16800.0,28.4831,28.4917,28.4745,28.4745,16800.0
2014-06-30 12:00:00,33.13,33.13,33.1,33.13,27000.0,28.4745,28.4745,28.4487,28.4745,27000.0
2014-06-30 12:05:00,33.13,33.13,33.11,33.11,14200.0,28.4745,28.4745,28.4573,28.4573,14200.0
2014-06-30 12:10:00,33.11,33.12,33.09,33.09,12000.0,28.4573,28.4659,28.4401,28.4401,12000.0
2014-06-30 12:15:00,33.1,33.1,33.07,33.09,14800.0,28.4487,28.4487,28.423,28.4401,14800.0
2014-06-30 12:20:00,33.08,33.09,33.08,33.09,6000.0,28.4315,28.4401,28.4315,28.4401,6000.0
2014-06-30 12:25:00,33.1,33.12,33.1,33.12,5600.0,28.4487,28.4659,28.4487,28.4659,5600.0
2014-06-30 12:30:00,33.1,33.13,33.1,33.13,8800.0,28.4487,28.4745,28.4487,28.4745,8800.0
2014-06-30 12:35:00,33.12,33.12,33.1,33.12,3800.0,28.4659,28.4659,28.4487,28.4659,3800.0
2014-06-30 12:40:00,33.12,33.13,33.1,33.13,5400.0,28.4659,28.4745,28.4487,28.4745,5400.0
2014-06-30 12:45:00,33.13,33.13,33.12,33.12,2000.0,28.4745,28.4745,28.4659,28.4659,2000.0
2014-06-30 12:50:00,33.12,33.12,33.1,33.11,8600.0,28.4659,28.4659,28.4487,28.4573,8600.0
2014-06-30 12:55:00,33.11,33.13,33.11,33.12,6800.0,28.4573,28.4745,28.4573,28.4659,6800.0
2014-06-30 13:00:00,33.12,33.13,33.11,33.11,9400.0,28.4659,28.4745,28.4573,28.4573,9400.0
2014-06-30 13:05:00,33.12,33.13,33.11,33.12,6000.0,28.4659,28.4745,28.4573,28.4659,6000.0
2014-06-30 13:10:00,33.11,33.13,33.11,33.12,7400.0,28.4573,28.4745,28.4573,28.4659,7400.0
2014-06-30 13:15:00,33.13,33.13,33.11,33.12,19800.0,28.4745,28.4745,28.4573,28.4659,19800.0
2014-06-30 13:20:00,33.13,33.13,33.12,33.12,12200.0,28.4745,28.4745,28.4659,28.4659,12200.0
2014-06-30 13:25:00,33.12,33.13,33.12,33.12,6200.0,28.4659,28.4745,28.4659,28.4659,6200.0
2014-06-30 13:30:00,33.11,33.12,33.1,33.1,6200.0,28.4573,28.4659,28.4487,28.4487,6200.0
2014-06-30 13:35:00,33.1,33.1,33.08,33.08,11400.0,28.4487,28.4487,28.4315,28.4315,11400.0
2014-06-30 13:40:00,33.07,33.08,33.06,33.08,12000.0,28.423,28.4315,28.4144,28.4315,12000.0
2014-06-30 13:45:00,33.07,33.09,33.07,33.09,7800.0,28.423,28.4401,28.423,28.4401,7800.0
2014-06-30 13:50:00,33.09,33.1,33.08,33.1,10000.0,28.4401,28.4487,28.4315,28.4487,10000.0
2014-06-30 13:55:00,33.1,33.11,33.09,33.11,14600.0,28.4487,28.4573,28.4401,28.4573,14600.0
2014-06-30 14:00:00,33.11,33.12,33.09,33.1,32000.0,28.4573,28.4659,28.4401,28.4487,32000.0
2014-06-30 14:05:00,33.1,33.1,33.08,33.1,25400.0,28.4487,28.4487,28.4315,28.4487,25400.0
2014-06-30 14:10:00,33.1,33.1,33.09,33.1,16400.0,28.4487,28.4487,28.4401,28.4487,16400.0
2014-06-30 14:15:00,33.1,33.1,33.09,33.09,13600.0,28.4487,28.4487,28.4401,28.4401,13600.0
2014-06-30 14:20:00,33.1,33.1,33.1,33.1,6000.0,28.4487,28.4487,28.4487,28.4487,6000.0
2014-06-30 14:25:00,33.1,33.13,33.1,33.13,4800.0,28.4487,28.4745,28.4487,28.4745,4800.0
2014-06-30 14:30:00,33.13,33.14,33.12,33.13,9400.0,28.4745,28.4831,28.4659,28.4745,9400.0
2014-06-30 14:35:00,33.14,33.15,33.11,33.11,28200.0,28.4831,28.4917,28.4573,28.4573,28200.0
2014-06-30 14:40:00,33.11,33.11,33.1,33.11,6600.0,28.4573,28.4573,28.4487,28.4573,6600.0
2014-06-30 14:45:00,33.1,33.13,33.1,33.12,12600.0,28.4487,28.4745,28.4487,28.4659,12600.0
2014-06-30 14:50:00,33.11,33.11,33.1,33.1,21400.0,28.4573,28.4573,28.4487,28.4487,21400.0
2014-06-30 14:55:00,33.1,33.1,33.07,33.08,21600.0,28.4487,28.4487,28.423,28.4315,21600.0
2014-06-30 15:00:00,33.08,33.1,33.07,33.08,25400.0,28.4315,28.4487,28.423,28.4315,25400.0
2014-06-30 15:05:00,33.08,33.1,33.07,33.1,26800.0,28.4315,28.4487,28.423,28.4487,26800.0
2014-06-30 15:10:00,33.1,33.1,33.09,33.1,10200.0,28.4487,28.4487,28.4401,28.4487,10200.0
2014-06-30 15:15:00,33.1,33.13,33.1,33.13,14200.0,28.4487,28.4745,28.4487,28.4745,14200.0
2014-06-30 15:20:00,33.13,33.13,33.11,33.12,11000.0,28.4745,28.4745,28.4573,28.4659,11000.0
2014-06-30 15:25:00,33.11,33.13,33.11,33.13,18800.0,28.4573,28.4745,28.4573,28.4745,18800.0
2014-06-30 15:30:00,33.14,33.14,33.1,33.1,35600.0,28.4831,28.4831,28.4487,28.4487,35600.0
2014-06-30 15:35:00,33.1,33.1,33.07,33.08,38000.0,28.4487,28.4487,28.423,28.4315,38000.0
2014-06-30 15:40:00,33.08,33.08,33.07,33.07,48000.0,28.4315,28.4315,28.423,28.423,48000.0
2014-06-30 15:45:00,33.08,33.08,33.05,33.08,94800.0,28.4315,28.4315,28.4058,28.4315,94800.0
2014-06-30 15:50:00,33.08,33.1,33.05,33.06,76000.0,28.4315,28.4487,28.4058,28.4144,76000.0
2014-06-30 15:55:00,33.06,33.08,33.04,33.07,140400.0,28.4144,28.4315,28.3972,28.423,140400.0
2014-07-01 09:30:00,33.27,33.27,33.01,33.09,59000.0,28.5948,28.5948,28.3714,28.4401,59000.0
2014-07-01 09:35:00,33.09,33.16,33.08,33.12,48400.0,28.4401,28.5003,28.4315,28.4659,48400.0
2014-07-01 09:40:00,33.12,33.12,33.01,33.03,38800.0,28.4659,28.4659,28.3714,28.3886,38800.0
2014-07-01 09:45:00,33.03,33.04,32.99,33.02,37000.0,28.3886,28.3972,28.3542,28.38,37000.0
2014-07-01 09:50:00,33.04,33.1,33.04,33.07,72600.0,28.3972,28.4487,28.3972,28.423,72600.0
2014-07-01 09:55:00,33.07,33.14,33.05,33.12,20600.0,28.423,28.4831,28.4058,28.4659,20600.0
2014-07-01 10:00:00,33.12,33.18,33.1,33.15,20200.0,28.4659,28.5175,28.4487,28.4917,20200.0
2014-07-01 10:05:00,33.15,33.27,33.15,33.26,42800.0,28.4917,28.5948,28.4917,28.5863,42800.0
2014-07-01 10:10:00,33.27,33.29,33.17,33.17,19000.0,28.5948,28.612,28.5089,28.5089,19000.0
2014-07-01 10:15:00,33.16,33.22,33.16,33.19,16200.0,28.5003,28.5519,28.5003,28.5261,16200.0
2014-07-01 10:20:00,33.2,33.24,33.2,33.21,26600.0,28.5347,28.5691,28.5347,28.5433,26600.0
2014-07-01 10:25:00,33.21,33.21,33.14,33.14,22200.0,28.5433,28.5433,28.4831,28.4831,22200.0
2014-07-01 10:30:00,33.13,33.16,33.12,33.16,8200.0,28.4745,28.5003,28.4659,28.5003,8200.0
2014-07-01 10:35:00,33.16,33.19,33.14,33.14,29000.0,28.5003,28.5261,28.4831,28.4831,29000.0
2014-07-01 10:40:00,33.13,33.18,33.13,33.18,16600.0,28.4745,28.5175,28.4745,28.5175,16600.0
2014-07-01 10:45:00,33.18,33.23,33.17,33.23,24800.0,28.5175,28.5605,28.5089,28.5605,24800.0
2014-07-01 10:50:00,33.23,33.26,33.23,33.26,13000.0,28.5605,28.5863,28.5605,28.5863,13000.0
2014-07-01 10:55:00,33.26,33.27,33.22,33.22,24200.0,28.5863,28.5948,28.5519,28.5519,24200.0
2014-07-01 11:00:00,33.22,33.22,33.19,33.2,28200.0,28.5519,28.5519,28.5261,28.5347,28200.0
2014-07-01 11:05:00,33.2,33.21,33.19,33.2,33600.0,28.5347,28.5433,28.5261,28.5347,33600.0
2014-07-01 11:10:00,33.2,33.22,33.2,33.21,11200.0,28.5347,28.5519,28.5347,28.5433,11200.0
2014-07-01 11:15:00,33.21,33.21,33.19,33.19,13800.0,28.5433,28.5433,28.5261,28.5261,13800.0
2014-07-01 11:20:00,33.19,33.21,33.19,33.21,9200.0,28.5261,28.5433,28.5261,28.5433,9200.0
2014-07-01 11:25:00,33.21,33.21,33.16,33.18,20000.0,28.5433,28.5433,28.5003,28.5175,20000.0
2014-07-01 11:30:00,33.18,33.19,33.17,33.17,15400.0,28.5175,28.5261,28.5089,28.5089,15400.0
2014-07-01 11:35:00,33.17,33.2,33.16,33.2,31600.0,28.5089,28.5347,28.5003,28.5347,31600.0
2014-07-01 11:40:00,33.2,33.2,33.18,33.18,13600.0,28.5347,28.5347,28.5175,28.5175,13600.0
2014-07-01 11:45:00,33.19,33.19,33.17,33.19,19000.0,28.5261,28.5261,28.5089,28.5261,19000.0
2014-07-01 11:50:00,33.19,33.21,33.19,33.2,23800.0,28.5261,28.5433,28.5261,28.5347,23800.0
2014-07-01 11:55:00,33.2,33.21,33.17,33.18,24600.0,28.5347,28.5433,28.5089,28.5175,24600.0
2014-07-01 12:00:00,33.18,33.18,33.16,33.16,20400.0,28.5175,28.5175,28.5003,28.5003,20400.0
2014-07-01 12:05:00,33.16,33.16,33.1,33.12,31800.0,28.5003,28.5003,28.4487,28.4659,31800.0
2014-07-01 12:10:00,33.13,33.16,33.13,33.16,16600.0,28.4745,28.5003,28.4745,28.5003,16600.0
2014-07-01 12:15:00,33.16,33.19,33.16,33.19,17000.0,28.5003,28.5261,28.5003,28.5261,17000.0
2014-07-01 12:20:00,33.2,33.21,33.18,33.18,12000.0,28.5347,28.5433,28.5175,28.5175,12000.0
2014-07-01 12:25:00,33.18,33.19,33.18,33.19,9200.0,28.5175,28.5261,28.5175,28.5261,9200.0
2014-07-01 12:30:00,33.19,33.22,33.19,33.21,11200.0,28.5261,28.5519,28.5261,28.5433,11200.0
2014-07-01 12:35:00,33.21,33.21,33.18,33.19,19400.0,28.5433,28.5433,28.5175,28.5261,19400.0
2014-07-01 12:40:00,33.2,33.22,33.2,33.21,7600.0,28.5347,28.5519,28.5347,28.5433,7600.0
2014-07-01 12:45:00,33.22,33.22,33.19,33.21,23000.0,28.5519,28.5519,28.5261,28.5433,23000.0
2014-07-01 12:50:00,33.21,33.22,33.21,33.21,26600.0,28.5433,28.5519,28.5433,28.5433,26600.0
2014-07-01 12:55:00,33.21,33.24,33.21,33.22,16600.0,28.5433,28.5691,28.5433,28.5519,16600.0
2014-07-01 13:00:00,33.21,33.26,33.21,33.26,11400.0,28.5433,28.5863,28.5433,28.5863,11400.0
2014-07-01 13:05:00,33.27,33.3,33.26,33.3,7400.0,28.5948,28.6206,28.5863,28.6206,7400.0
2014-07-01 13:10:00,33.3,33.3,33.27,33.28,24800.0,28.6206,28.6206,28.5948,28.6034,24800.0
2014-07-01 13:15:00,33.29,33.29,33.24,33.24,16000.0,28.612,28.612,28.5691,28.5691,16000.0
2014-07-01 13:20:00,33.24,33.25,33.22,33.22,35200.0,28.5691,28.5777,28.5519,28.5519,35200.0
2014-07-01 13:25:00,33.23,33.25,33.22,33.24,23200.0,28.5605,28.5777,28.5519,28.5691,23200.0
2014-07-01 13:30:00,33.24,33.24,33.22,33.24,19600.0,28.5691,28.5691,28.5519,28.5691,19600.0
2014-07-01 13:35:00,33.24,33.24,33.23,33.23,18000.0,28.5691,28.5691,28.5605,28.5605,18000.0
2014-07-01 13:40:00,33.23,33.23,33.21,33.22,18000.0,28.5605,28.5605,28.5433,28.5519,18000.0
2014-07-01 13:45:00,33.22,33.22,33.19,33.2,12400.0,28.5519,28.5519,28.5261,28.5347,12400.0
2014-07-01 13:50:00,33.2,33.21,33.2,33.2,19000.0,28.5347,28.5433,28.5347,28.5347,19000.0
2014-07-01 13:55:00,33.2,33.22,33.2,33.22,11400.0,28.5347,28.5519,28.5347,28.5519,11400.0
2014-07-01 14:00:00,33.22,33.22,33.2,33.21,14000.0,28.5519,28.5519,28.5347,28.5433,14000.0
2014-07-01 14:05:00,33.2,33.21,33.2,33.2,21800.0,28.5347,28.5433,28.5347,28.5347,21800.0
2014-07-01 14:10:00,33.2,33.2,33.18,33.2,33000.0,28.5347,28.5347,28.5175,28.5347,33000.0
2014-07-01 14:15:00,33.2,33.22,33.2,33.2,17800.0,28.5347,28.5519,28.5347,28.5347,17800.0
2014-07-01 14:20:00,33.19,33.21,33.19,33.21,13600.0,28.5261,28.5433,28.5261,28.5433,13600.0
2014-07-01 14:25:00,33.21,33.21,33.19,33.2,15800.0,28.5433,28.5433,28.5261,28.5347,15800.0
2014-07-01 14:30:00,33.21,33.23,33.2,33.23,44000.0,28.5433,28.5605,28.5347,28.5605,44000.0
2014-07-01 14:35:00,33.23,33.27,33.23,33.27,14000.0,28.5605,28.5948,28.5605,28.5948,14000.0
2014-07-01 14:40:00,33.27,33.27,33.25,33.26,26200.0,28.5948,28.5948,28.5777,28.5863,26200.0
2014-07-01 14:45:00,33.25,33.26,33.21,33.22,28400.0,28.5777,28.5863,28.5433,28.5519,28400.0
2014-07-01 14:50:00,33.22,33.22,33.2,33.22,16600.0,28.5519,28.5519,28.5347,28.5519,16600.0
2014-07-01 14:55:00,33.22,33.24,33.21,33.24,33200.0,28.5519,28.5691,28.5433,28.5691,33200.0
2014-07-01 15:00:00,33.24,33.24,33.22,33.23,29000.0,28.5691,28.5691,28.5519,28.5605,29000.0
2014-07-01 15:05:00,33.23,33.24,33.22,33.24,15400.0,28.5605,28.5691,28.5519,28.5691,15400.0
2014-07-01 15:10:00,33.24,33.24,33.2,33.21,31800.0,28.5691,28.5691,28.5347,28.5433,31800.0
2014-07-01 15:15:00,33.21,33.24,33.19,33.24,26800.0,28.5433,28.5691,28.5261,28.5691,26800.0
2014-07-01 15:20:00,33.24,33.24,33.21,33.24,33800.0,28.5691,28.5691,28.5433,28.5691,33800.0
2014-07-01 15:25:00,33.24,33.25,33.23,33.24,34800.0,28.5691,28.5777,28.5605,28.5691,34800.0
2014-07-01 15:30:00,33.24,33.26,33.24,33.25,42000.0,28.5691,28.5863,28.5691,28.5777,42000.0
2014-07-01 15:35:00,33.24,33.26,33.24,33.24,32000.0,28.5691,28.5863,28.5691,28.5691,32000.0
2014-07-01 15:40:00,33.24,33.24,33.21,33.23,43800.0,28.5691,28.5691,28.5433,28.5605,43800.0
2014-07-01 15:45:00,33.23,33.24,33.23,33.24,45200.0,28.5605,28.5691,28.5605,28.5691,45200.0
2014-07-01 15:50:00,33.25,33.27,33.24,33.25,85800.0,28.5777,28.5948,28.5691,28.5777,85800.0
2014-07-01 15:55:00,33.24,33.27,33.24,33.26,161800.0,28.5691,28.5948,28.5691,28.5863,161800.0
2014-07-02 09:30:00,33.37,33.5,33.25,33.48,122400.0,28.6808,28.7925,28.5777,28.7753,122400.0
2014-07-02 09:35:00,33.47,33.62,33.47,33.58,48200.0,28.7667,28.8957,28.7667,28.8613,48200.0
2014-07-02 09:40:00,33.57,33.61,33.55,33.57,23400.0,28.8527,28.8871,28.8355,28.8527,23400.0
2014-07-02 09:45:00,33.57,33.57,33.47,33.47,65600.0,28.8527,28.8527,28.7667,28.7667,65600.0
2014-07-02 09:50:00,33.48,33.48,33.4,33.4,8000.0,28.7753,28.7753,28.7066,28.7066,8000.0
2014-07-02 09:55:00,33.4,33.44,33.35,33.35,67400.0,28.7066,28.741,28.6636,28.6636,67400.0
2014-07-02 10:00:00,33.35,33.42,33.35,33.4,39200.0,28.6636,28.7238,28.6636,28.7066,39200.0
2014-07-02 10:05:00,33.42,33.44,33.37,33.44,39000.0,28.7238,28.741,28.6808,28.741,39000.0
2014-07-02 10:10:00,33.45,33.46,33.43,33.45,10800.0,28.7496,28.7581,28.7324,28.7496,10800.0
2014-07-02 10:15:00,33.45,33.45,33.43,33.43,11200.0,28.7496,28.7496,28.7324,28.7324,11200.0
2014-07-02 10:20:00,33.43,33.43,33.4,33.4,63400.0,28.7324,28.7324,28.7066,28.7066,63400.0
2014-07-02 10:25:00,33.4,33.42,33.37,33.38,123000.0,28.7066,28.7238,28.6808,28.6894,123000.0
2014-07-02 10:30:00,33.38,33.38,33.34,33.37,40200.0,28.6894,28.6894,28.655,28.6808,40200.0
2014-07-02 10:35:00,33.37,33.38,33.37,33.37,22600.0,28.6808,28.6894,28.6808,28.6808,22600.0
2014-07-02 10:40:00,33.37,33.46,33.37,33.45,24600.0,28.6808,28.7581,28.6808,28.7496,24600.0
2014-07-02 10:45:00,33.44,33.46,33.42,33.44,29000.0,28.741,28.7581,28.7238,28.741,29000.0
2014-07-02 10:50:00,33.44,33.44,33.41,33.41,8400.0,28.741,28.741,28.7152,28.7152,8400.0
2014-07-02 10:55:00,33.42,33.42,33.38,33.38,14000.0,28.7238,28.7238,28.6894,28.6894,14000.0
2014-07-02 11:00:00,33.38,33.43,33.38,33.42,14200.0,28.6894,28.7324,28.6894,28.7238,14200.0
2014-07-02 11:05:00,33.43,33.43,33.4,33.4,12000.0,28.7324,28.7324,28.7066,28.7066,12000.0
2014-07-02 11:10:00,33.4,33.4,33.37,33.38,10400.0,28.7066,28.7066,28.6808,28.6894,10400.0
2014-07-02 11:15:00,33.38,33.4,33.38,33.38,6400.0,28.6894,28.7066,28.6894,28.6894,6400.0
2014-07-02 11:20:00,33.38,33.4,33.37,33.4,18200.0,28.6894,28.7066,28.6808,28.7066,18200.0
2014-07-02 11:25:00,33.4,33.42,33.38,33.42,9000.0,28.7066,28.7238,28.6894,28.7238,9000.0
2014-07-02 11:30:00,33.43,33.43,33.41,33.41,11600.0,28.7324,28.7324,28.7152,28.7152,11600.0
2014-07-02 11:35:00,33.41,33.44,33.41,33.42,24400.0,28.7152,28.741,28.7152,28.7238,24400.0
2014-07-02 11:40:00,33.43,33.43,33.43,33.43,6400.0,28.7324,28.7324,28.7324,28.7324,6400.0
2014-07-02 11:45:00,33.44,33.44,33.43,33.44,3800.0,28.741,28.741,28.7324,28.741,3800.0
2014-07-02 11:50:00,33.43,33.44,33.41,33.44,8200.0,28.7324,28.741,28.7152,28.741,8200.0
2014-07-02 11:55:00,33.44,33.45,33.43,33.44,5400.0,28.741,28.7496,28.7324,28.741,5400.0
2014-07-02 12:00:00,33.44,33.45,33.44,33.45,9600.0,28.741,28.7496,28.741,28.7496,9600.0
2014-07-02 12:05:00,33.45,33.45,33.42,33.42,4000.0,28.7496,28.7496,28.7238,28.7238,4000.0
2014-07-02 12:10:00,33.42,33.42,33.41,33.41,19200.0,28.7238,28.7238,28.7152,28.7152,19200.0
2014-07-02 12:15:00,33.41,33.42,33.41,33.41,6600.0,28.7152,28.7238,28.7152,28.7152,6600.0
2014-07-02 12:20:00,33.42,33.43,33.4,33.42,29200.0,28.7238,28.7324,28.7066,28.7238,29200.0
2014-07-02 12:25:00,33.41,33.44,33.41,33.44,5000.0,28.7152,28.741,28.7152,28.741,5000.0
2014-07-02 12:30:00,33.45,33.46,33.43,33.45,9400.0,28.7496,28.7581,28.7324,28.7496,9400.0
2014-07-02 12:35:00,33.45,33.47,33.45,33.46,9200.0,28.7496,28.7667,28.7496,28.7581,9200.0
2014-07-02 12:40:00,33.46,33.47,33.46,33.46,6200.0,28.7581,28.7667,28.7581,28.7581,6200.0
2014-07-02 12:45:00,33.46,33.46,33.46,33.46,3400.0,28.7581,28.7581,28.7581,28.7581,3400.0
2014-07-02 12:50:00,33.47,33.48,33.44,33.44,14600.0,28.7667,28.7753,28.741,28.741,14600.0
2014-07-02 12:55:00,33.44,33.48,33.44,33.48,4000.0,28.741,28.7753,28.741,28.7753,4000.0
2014-07-02 13:00:00,33.48,33.49,33.48,33.48,12400.0,28.7753,28.7839,28.7753,28.7753,12400.0
2014-07-02 13:05:00,33.48,33.48,33.46,33.48,8800.0,28.7753,28.7753,28.7581,28.7753,8800.0
2014-07-02 13:10:00,33.47,33.48,33.46,33.46,9600.0,28.7667,28.7753,28.7581,28.7581,9600.0
2014-07-02 13:15:00,33.46,33.47,33.45,33.45,6200.0,28.7581,28.7667,28.7496,28.7496,6200.0
2014-07-02 13:20:00,33.46,33.47,33.45,33.46,7000.0,28.7581,28.7667,28.7496,28.7581,7000.0
2014-07-02 13:25:00,33.46,33.46,33.45,33.46,3400.0,28.7581,28.7581,28.7496,28.7581,3400.0
2014-07-02 13:30:00,33.46,33.46,33.43,33.44,9200.0,28.7581,28.7581,28.7324,28.741,9200.0
2014-07-02 13:35:00,33.43,33.43,33.41,33.41,135000.0,28.7324,28.7324,28.7152,28.7152,135000.0
2014-07-02 13:40:00,33.42,33.46,33.42,33.45,28000.0,28.7238,28.7581,28.7238,28.7496,28000.0
2014-07-02 13:45:00,33.45,33.47,33.44,33.46,5800.0,28.7496,28.7667,28.741,28.7581,5800.0
2014-07-02 13:50:00,33.47,33.49,33.46,33.49,11400.0,28.7667,28.7839,28.7581,28.7839,11400.0
2014-07-02 13:55:00,33.48,33.49,33.47,33.49,9400.0,28.7753,28.7839,28.7667,28.7839,9400.0
2014-07-02 14:00:00,33.49,33.49,33.47,33.48,9400.0,28.7839,28.7839,28.7667,28.7753,9400.0
2014-07-02 14:05:00,33.48,33.48,33.46,33.46,5800.0,28.7753,28.7753,28.7581,28.7581,5800.0
2014-07-02 14:10:00,33.46,33.46,33.45,33.45,7400.0,28.7581,28.7581,28.7496,28.7496,7400.0
2014-07-02 14:15:00,33.45,33.46,33.45,33.46,10400.0,28.7496,28.7581,28.7496,28.7581,10400.0
2014-07-02 14:20:00,33.47,33.47,33.46,33.47,9600.0,28.7667,28.7667,28.7581,28.7667,9600.0
2014-07-02 14:25:00,33.47,33.49,33.47,33.49,11200.0,28.7667,28.7839,28.7667,28.7839,11200.0
2014-07-02 14:30:00,33.48,33.49,33.47,33.49,8800.0,28.7753,28.7839,28.7667,28.7839,8800.0
2014-07-02 14:35:00,33.49,33.5,33.48,33.5,28400.0,28.7839,28.7925,28.7753,28.7925,28400.0
2014-07-02 14:40:00,33.49,33.5,33.49,33.49,22600.0,28.7839,28.7925,28.7839,28.7839,22600.0
2014-07-02 14:45:00,33.49,33.51,33.49,33.5,17400.0,28.7839,28.8011,28.7839,28.7925,17400.0
2014-07-02 14:50:00,33.5,33.51,33.5,33.51,13600.0,28.7925,28.8011,28.7925,28.8011,13600.0
2014-07-02 14:55:00,33.5,33.52,33.49,33.52,16200.0,28.7925,28.8097,28.7839,28.8097,16200.0
2014-07-02 15:00:00,33.52,33.52,33.46,33.47,72600.0,28.8097,28.8097,28.7581,28.7667,72600.0
2014-07-02 15:05:00,33.47,33.47,33.46,33.46,200000.0,28.7667,28.7667,28.7581,28.7581,200000.0
2014-07-02 15:10:00,33.47,33.48,33.46,33.48,15400.0,28.7667,28.7753,28.7581,28.7753,15400.0
2014-07-02 15:15:00,33.48,33.48,33.46,33.46,12600.0,28.7753,28.7753,28.7581,28.7581,12600.0
2014-07-02 15:20:00,33.47,33.48,33.46,33.48,24400.0,28.7667,28.7753,28.7581,28.7753,24400.0
2014-07-02 15:25:00,33.48,33.49,33.48,33.49,13600.0,28.7753,28.7839,28.7753,28.7839,13600.0
2014-07-02 15:30:00,33.49,33.49,33.47,33.47,33800.0,28.7839,28.7839,28.7667,28.7667,33800.0
2014-07-02 15:35:00,33.48,33.49,33.47,33.49,27200.0,28.7753,28.7839,28.7667,28.7839,27200.0
2014-07-02 15:40:00,33.49,33.49,33.47,33.48,18400.0,28.7839,28.7839,28.7667,28.7753,18400.0
2014-07-02 15:45:00,33.47,33.48,33.47,33.47,27200.0,28.7667,28.7753,28.7667,28.7667,27200.0
2014-07-02 15:50:00,33.48,33.49,33.46,33.47,49000.0,28.7753,28.7839,28.7581,28.7667,49000.0
2014-07-02 15:55:00,33.47,33.49,33.46,33.49,81000.0,28.7667,28.7839,28.7581,28.7839,81000.0
2014-07-03 09:30:00,33.63,33.63,33.53,33.57,30200.0,28.9043,28.9043,28.8183,28.8527,30200.0
2014-07-03 09:35:00,33.58,33.66,33.58,33.65,11600.0,28.8613,28.93,28.8613,28.9214,11600.0
2014-07-03 09:40:00,33.66,33.71,33.59,33.59,24200.0,28.93,28.973,28.8699,28.8699,24200.0
2014-07-03 09:45:00,33.57,33.57,33.54,33.56,14000.0,28.8527,28.8527,28.8269,28.8441,14000.0
2014-07-03 09:50:00,33.57,33.59,33.53,33.58,15000.0,28.8527,28.8699,28.8183,28.8613,15000.0
2014-07-03 09:55:00,33.59,33.6,33.55,33.57,19600.0,28.8699,28.8785,28.8355,28.8527,19600.0
2014-07-03 10:00:00,33.57,33.62,33.53,33.62,25200.0,28.8527,28.8957,28.8183,28.8957,25200.0
2014-07-03 10:05:00,33.62,33.67,33.62,33.64,19400.0,28.8957,28.9386,28.8957,28.9129,19400.0
2014-07-03 10:10:00,33.64,33.7,33.64,33.7,14000.0,28.9129,28.9644,28.9129,28.9644,14000.0
2014-07-03 10:15:00,33.69,33.73,33.69,33.7,12800.0,28.9558,28.9902,28.9558,28.9644,12800.0
2014-07-03 10:20:00,33.69,33.71,33.66,33.68,20200.0,28.9558,28.973,28.93,28.9472,20200.0
2014-07-03 10:25:00,33.68,33.71,33.68,33.71,10200.0,28.9472,28.973,28.9472,28.973,10200.0
2014-07-03 10:30:00,33.71,33.72,33.7,33.71,30400.0,28.973,28.9816,28.9644,28.973,30400.0
2014-07-03 10:35:00,33.7,33.7,33.65,33.66,24600.0,28.9644,28.9644,28.9214,28.93,24600.0
2014-07-03 10:40:00,33.65,33.66,33.63,33.63,10200.0,28.9214,28.93,28.9043,28.9043,10200.0
2014-07-03 10:45:00,33.63,33.65,33.6,33.62,34800.0,28.9043,28.9214,28.8785,28.8957,34800.0
2014-07-03 10:50:00,33.6,33.67,33.6,33.65,8600.0,28.8785,28.9386,28.8785,28.9214,8600.0
2014-07-03 10:55:00,33.65,33.65,33.6,33.63,9400.0,28.9214,28.9214,28.8785,28.9043,9400.0
2014-07-03 11:00:00,33.62,33.64,33.58,33.58,29800.0,28.8957,28.9129,28.8613,28.8613,29800.0
2014-07-03 11:05:00,33.58,33.59,33.55,33.58,11800.0,28.8613,28.8699,28.8355,28.8613,11800.0
2014-07-03 11:10:00,33.58,33.59,33.56,33.58,15600.0,28.8613,28.8699,28.8441,28.8613,15600.0
2014-07-03 11:15:00,33.58,33.58,33.54,33.57,13600.0,28.8613,28.8613,28.8269,28.8527,13600.0
2014-07-03 11:20:00,33.58,33.58,33.54,33.55,6400.0,28.8613,28.8613,28.8269,28.8355,6400.0
2014-07-03 11:25:00,33.56,33.59,33.56,33.58,7800.0,28.8441,28.8699,28.8441,28.8613,7800.0
2014-07-03 11:30:00,33.59,33.59,33.56,33.57,9600.0,28.8699,28.8699,28.8441,28.8527,9600.0
2014-07-03 11:35:00,33.57,33.6,33.57,33.6,7600.0,28.8527,28.8785,28.8527,28.8785,7600.0
2014-07-03 11:40:00,33.6,33.6,33.57,33.59,7200.0,28.8785,28.8785,28.8527,28.8699,7200.0
2014-07-03 11:45:00,33.59,33.59,33.58,33.58,6400.0,28.8699,28.8699,28.8613,28.8613,6400.0
2014-07-03 11:50:00,33.59,33.6,33.59,33.6,6600.0,28.8699,28.8785,28.8699,28.8785,6600.0
2014-07-03 11:55:00,33.6,33.63,33.6,33.63,11000.0,28.8785,28.9043,28.8785,28.9043,11000.0
2014-07-03 12:00:00,33.63,33.64,33.62,33.64,28800.0,28.9043,28.9129,28.8957,28.9129,28800.0
2014-07-03 12:05:00,33.63,33.64,33.63,33.63,28800.0,28.9043,28.9129,28.9043,28.9043,28800.0
2014-07-03 12:10:00,33.65,33.66,33.64,33.64,18200.0,28.9214,28.93,28.9129,28.9129,18200.0
2014-07-03 12:15:00,33.64,33.64,33.6,33.6,5200.0,28.9129,28.9129,28.8785,28.8785,5200.0
2014-07-03 12:20:00,33.61,33.61,33.6,33.6,11800.0,28.8871,28.8871,28.8785,28.8785,11800.0
2014-07-03 12:25:00,33.6,33.61,33.6,33.6,8800.0,28.8785,28.8871,28.8785,28.8785,8800.0
2014-07-03 12:30:00,33.6,33.6,33.59,33.59,19600.0,28.8785,28.8785,28.8699,28.8699,19600.0
2014-07-03 12:35:00,33.59,33.59,33.57,33.58,19400.0,28.8699,28.8699,28.8527,28.8613,19400.0
2014-07-03 12:40:00,33.58,33.58,33.56,33.57,14000.0,28.8613,28.8613,28.8441,28.8527,14000.0
2014-07-03 12:45:00,33.57,33.58,33.56,33.57,12800.0,28.8527,28.8613,28.8441,28.8527,12800.0
2014-07-03 12:50:00,33.57,33.59,33.57,33.58,24800.0,28.8527,28.8699,28.8527,28.8613,24800.0
2014-07-03 12:55:00,33.57,33.59,33.56,33.59,55200.0,28.8527,28.8699,28.8441,28.8699,55200.0
2014-07-07 09:30:00,33.52,33.63,33.38,33.4,70600.0,28.8097,28.9043,28.6894,28.7066,70600.0
2014-07-07 09:35:00,33.39,33.41,33.33,33.36,39200.0,28.698,28.7152,28.6464,28.6722,39200.0
2014-07-07 09:40:00,33.35,33.35,33.28,33.3,28400.0,28.6636,28.6636,28.6034,28.6206,28400.0
2014-07-07 09:45:00,33.3,33.38,33.3,33.35,28200.0,28.6206,28.6894,28.6206,28.6636,28200.0
2014-07-07 09:50:00,33.38,33.38,33.33,33.35,12000.0,28.6894,28.6894,28.6464,28.6636,12000.0
2014-07-07 09:55:00,33.35,33.38,33.33,33.34,6800.0,28.6636,28.6894,28.6464,28.655,6800.0
2014-07-07 10:00:00,33.34,33.36,33.31,33.36,10600.0,28.655,28.6722,28.6292,28.6722,10600.0
2014-07-07 10:05:00,33.37,33.37,33.35,33.35,13200.0,28.6808,28.6808,28.6636,28.6636,13200.0
2014-07-07 10:10:00,33.36,33.38,33.35,33.37,22400.0,28.6722,28.6894,28.6636,28.6808,22400.0
2014-07-07 10:15:00,33.36,33.37,33.35,33.35,15800.0,28.6722,28.6808,28.6636,28.6636,15800.0
2014-07-07 10:20:00,33.36,33.37,33.35,33.35,5000.0,28.6722,28.6808,28.6636,28.6636,5000.0
2014-07-07 10:25:00,33.33,33.34,33.32,33.33,5800.0,28.6464,28.655,28.6378,28.6464,5800.0
2014-07-07 10:30:00,33.33,33.33,33.32,33.33,6800.0,28.6464,28.6464,28.6378,28.6464,6800.0
2014-07-07 10:35:00,33.33,33.36,33.33,33.34,5400.0,28.6464,28.6722,28.6464,28.655,5400.0
2014-07-07 10:40:00,33.35,33.35,33.31,33.32,23800.0,28.6636,28.6636,28.6292,28.6378,23800.0
2014-07-07 10:45:00,33.32,33.32,33.29,33.29,14200.0,28.6378,28.6378,28.612,28.612,14200.0
2014-07-07 10:50:00,33.28,33.31,33.27,33.27,10600.0,28.6034,28.6292,28.5948,28.5948,10600.0
2014-07-07 10:55:00,33.29,33.3,33.27,33.28,11800.0,28.612,28.6206,28.5948,28.6034,11800.0
2014-07-07 11:00:00,33.29,33.35,33.27,33.34,31400.0,28.612,28.6636,28.5948,28.655,31400.0
2014-07-07 11:05:00,33.34,33.38,33.34,33.37,13600.0,28.655,28.6894,28.655,28.6808,13600.0
2014-07-07 11:10:00,33.37,33.39,33.36,33.37,12400.0,28.6808,28.698,28.6722,28.6808,12400.0
2014-07-07 11:15:00,33.37,33.39,33.37,33.38,6400.0,28.6808,28.698,28.6808,28.6894,6400.0
2014-07-07 11:20:00,33.38,33.4,33.38,33.4,6200.0,28.6894,28.7066,28.6894,28.7066,6200.0
2014-07-07 11:25:00,33.4,33.42,33.38,33.38,11600.0,28.7066,28.7238,28.6894,28.6894,11600.0
2014-07-07 11:30:00,33.38,33.4,33.37,33.38,7800.0,28.6894,28.7066,28.6808,28.6894,7800.0
2014-07-07 11:35:00,33.38,33.38,33.35,33.37,9200.0,28.6894,28.6894,28.6636,28.6808,9200.0
2014-07-07 11:40:00,33.37,33.37,33.35,33.35,7800.0,28.6808,28.6808,28.6636,28.6636,7800.0
2014-07-07 11:45:00,33.36,33.36,33.33,33.34,15000.0,28.6722,28.6722,28.6464,28.655,15000.0
2014-07-07 11:50:00,33.34,33.36,33.34,33.36,9400.0,28.655,28.6722,28.655,28.6722,9400.0
2014-07-07 11:55:00,33.36,33.36,33.33,33.35,11000.0,28.6722,28.6722,28.6464,28.6636,11000.0
2014-07-07 12:00:00,33.35,33.38,33.34,33.35,19800.0,28.6636,28.6894,28.655,28.6636,19800.0
2014-07-07 12:05:00,33.36,33.37,33.33,33.34,13200.0,28.6722,28.6808,28.6464,28.655,13200.0
2014-07-07 12:10:00,33.35,33.36,33.34,33.35,13600.0,28.6636,28.6722,28.655,28.6636,13600.0
2014-07-07 12:15:00,33.35,33.35,33.33,33.35,15000.0,28.6636,28.6636,28.6464,28.6636,15000.0
2014-07-07 12:20:00,33.34,33.35,33.34,33.35,9000.0,28.655,28.6636,28.655,28.6636,9000.0
2014-07-07 12:25:00,33.35,33.35,33.33,33.33,7400.0,28.6636,28.6636,28.6464,28.6464,7400.0
2014-07-07 12:30:00,33.33,33.35,33.33,33.34,10200.0,28.6464,28.6636,28.6464,28.655,10200.0
2014-07-07 12:35:00,33.35,33.35,33.34,33.35,7800.0,28.6636,28.6636,28.655,28.6636,7800.0
2014-07-07 12:40:00,33.36,33.39,33.36,33.38,11000.0,28.6722,28.698,28.6722,28.6894,11000.0
2014-07-07 12:45:00,33.38,33.41,33.38,33.38,10400.0,28.6894,28.7152,28.6894,28.6894,10400.0
2014-07-07 12:50:00,33.38,33.43,33.37,33.43,8400.0,28.6894,28.7324,28.6808,28.7324,8400.0
2014-07-07 12:55:00,33.42,33.43,33.41,33.42,13200.0,28.7238,28.7324,28.7152,28.7238,13200.0
2014-07-07 13:00:00,33.42,33.43,33.4,33.43,8600.0,28.7238,28.7324,28.7066,28.7324,8600.0
2014-07-07 13:05:00,33.44,33.44,33.4,33.42,8600.0,28.741,28.741,28.7066,28.7238,8600.0
2014-07-07 13:10:00,33.42,33.45,33.42,33.44,7200.0,28.7238,28.7496,28.7238,28.741,7200.0
2014-07-07 13:15:00,33.44,33.45,33.43,33.44,11600.0,28.741,28.7496,28.7324,28.741,11600.0
2014-07-07 13:20:00,33.44,33.45,33.43,33.45,7400.0,28.741,28.7496,28.7324,28.7496,7400.0
2014-07-07 13:25:00,33.45,33.45,33.35,33.35,98800.0,28.7496,28.7496,28.6636,28.6636,98800.0
2014-07-07 13:30:00,33.35,33.37,33.34,33.34,6800.0,28.6636,28.6808,28.655,28.655,6800.0
2014-07-07 13:35:00,33.34,33.37,33.33,33.37,8600.0,28.655,28.6808,28.6464,28.6808,8600.0
2014-07-07 13:40:00,33.37,33.38,33.35,33.35,4200.0,28.6808,28.6894,28.6636,28.6636,4200.0
2014-07-07 13:45:00,33.35,33.36,33.35,33.35,11800.0,28.6636,28.6722,28.6636,28.6636,11800.0
2014-07-07 13:50:00,33.35,33.38,33.35,33.38,7400.0,28.6636,28.6894,28.6636,28.6894,7400.0
2014-07-07 13:55:00,33.38,33.38,33.34,33.35,67200.0,28.6894,28.6894,28.655,28.6636,67200.0
2014-07-07 14:00:00,33.35,33.36,33.33,33.33,9000.0,28.6636,28.6722,28.6464,28.6464,9000.0
2014-07-07 14:05:00,33.33,33.35,33.33,33.35,9600.0,28.6464,28.6636,28.6464,28.6636,9600.0
2014-07-07 14:10:00,33.35,33.35,33.34,33.34,8000.0,28.6636,28.6636,28.655,28.655,8000.0
2014-07-07 14:15:00,33.34,33.35,33.34,33.35,12800.0,28.655,28.6636,28.655,28.6636,12800.0
2014-07-07 14:20:00,33.35,33.35,33.33,33.33,8200.0,28.6636,28.6636,28.6464,28.6464,8200.0
2014-07-07 14:25:00,33.34,33.35,33.34,33.34,8000.0,28.655,28.6636,28.655,28.655,8000.0
2014-07-07 14:30:00,33.34,33.34,33.29,33.29,21800.0,28.655,28.655,28.612,28.612,21800.0
2014-07-07 14:35:00,33.3,33.3,33.29,33.29,9400.0,28.6206,28.6206,28.612,28.612,9400.0
2014-07-07 14:40:00,33.29,33.29,33.26,33.26,10600.0,28.612,28.612,28.5863,28.5863,10600.0
2014-07-07 14:45:00,33.26,33.27,33.26,33.27,10400.0,28.5863,28.5948,28.5863,28.5948,10400.0
2014-07-07 14:50:00,33.27,33.32,33.27,33.32,13200.0,28.5948,28.6378,28.5948,28.6378,13200.0
2014-07-07 14:55:00,33.31,33.32,33.31,33.32,12600.0,28.6292,28.6378,28.6292,28.6378,12600.0
2014-07-07 15:00:00,33.31,33.33,33.27,33.3,45200.0,28.6292,28.6464,28.5948,28.6206,45200.0
2014-07-07 15:05:00,33.3,33.31,33.3,33.3,17400.0,28.6206,28.6292,28.6206,28.6206,17400.0
2014-07-07 15:10:00,33.3,33.3,33.29,33.29,17600.0,28.6206,28.6206,28.612,28.612,17600.0
2014-07-07 15:15:00,33.28,33.3,33.27,33.3,16000.0,28.6034,28.6206,28.5948,28.6206,16000.0
2014-07-07 15:20:00,33.3,33.31,33.29,33.31,12000.0,28.6206,28.6292,28.612,28.6292,12000.0
2014-07-07 15:25:00,33.31,33.31,33.3,33.3,16000.0,28.6292,28.6292,28.6206,28.6206,16000.0
2014-07-07 15:30:00,33.3,33.32,33.3,33.31,28200.0,28.6206,28.6378,28.6206,28.6292,28200.0
2014-07-07 15:35:00,33.31,33.31,33.28,33.28,22800.0,28.6292,28.6292,28.6034,28.6034,22800.0
2014-07-07 15:40:00,33.29,33.3,33.27,33.3,22800.0,28.612,28.6206,28.5948,28.6206,22800.0
2014-07-07 15:45:00,33.3,33.31,33.29,33.31,44600.0,28.6206,28.6292,28.612,28.6292,44600.0
2014-07-07 15:50:00,33.3,33.32,33.3,33.32,64800.0,28.6206,28.6378,28.6206,28.6378,64800.0
2014-07-07 15:55:00,33.32,33.32,33.29,33.32,96000.0,28.6378,28.6378,28.612,28.6378,96000.0
2014-07-08 09:30:00,33.33,33.47,33.33,33.38,48200.0,28.6464,28.7667,28.6464,28.6894,48200.0
2014-07-08 09:35:00,33.37,33.37,33.2,33.22,28200.0,28.6808,28.6808,28.5347,28.5519,28200.0
2014-07-08 09:40:00,33.21,33.24,33.15,33.21,47400.0,28.5433,28.5691,28.4917,28.5433,47400.0
2014-07-08 09:45:00,33.22,33.27,33.21,33.27,32000.0,28.5519,28.5948,28.5433,28.5948,32000.0
2014-07-08 09:50:00,33.29,33.31,33.25,33.26,39000.0,28.612,28.6292,28.5777,28.5863,39000.0
2014-07-08 09:55:00,33.29,33.37,33.24,33.34,63600.0,28.612,28.6808,28.5691,28.655,63600.0
2014-07-08 10:00:00,33.32,33.35,33.27,33.27,39800.0,28.6378,28.6636,28.5948,28.5948,39800.0
2014-07-08 10:05:00,33.26,33.31,33.25,33.29,55600.0,28.5863,28.6292,28.5777,28.612,55600.0
2014-07-08 10:10:00,33.3,33.33,33.29,33.32,16400.0,28.6206,28.6464,28.612,28.6378,16400.0
2014-07-08 10:15:00,33.31,33.31,33.26,33.27,33600.0,28.6292,28.6292,28.5863,28.5948,33600.0
2014-07-08 10:20:00,33.27,33.32,33.27,33.3,49200.0,28.5948,28.6378,28.5948,28.6206,49200.0
2014-07-08 10:25:00,33.3,33.36,33.3,33.35,33200.0,28.6206,28.6722,28.6206,28.6636,33200.0
2014-07-08 10:30:00,33.35,33.36,33.31,33.32,30800.0,28.6636,28.6722,28.6292,28.6378,30800.0
2014-07-08 10:35:00,33.3,33.38,33.28,33.38,23000.0,28.6206,28.6894,28.6034,28.6894,23000.0
2014-07-08 10:40:00,33.38,33.4,33.35,33.4,10600.0,28.6894,28.7066,28.6636,28.7066,10600.0
2014-07-08 10:45:00,33.38,33.43,33.37,33.43,23800.0,28.6894,28.7324,28.6808,28.7324,23800.0
2014-07-08 10:50:00,33.43,33.45,33.4,33.45,30400.0,28.7324,28.7496,28.7066,28.7496,30400.0
2014-07-08 10:55:00,33.45,33.49,33.44,33.48,14000.0,28.7496,28.7839,28.741,28.7753,14000.0
2014-07-08 11:00:00,33.47,33.48,33.4,33.42,21400.0,28.7667,28.7753,28.7066,28.7238,21400.0
2014-07-08 11:05:00,33.42,33.42,33.35,33.38,7200.0,28.7238,28.7238,28.6636,28.6894,7200.0
2014-07-08 11:10:00,33.37,33.4,33.36,33.38,9600.0,28.6808,28.7066,28.6722,28.6894,9600.0
2014-07-08 11:15:00,33.36,33.4,33.36,33.38,13800.0,28.6722,28.7066,28.6722,28.6894,13800.0
2014-07-08 11:20:00,33.37,33.39,33.34,33.38,17600.0,28.6808,28.698,28.655,28.6894,17600.0
2014-07-08 11:25:00,33.38,33.39,33.37,33.38,8400.0,28.6894,28.698,28.6808,28.6894,8400.0
2014-07-08 11:30:00,33.38,33.43,33.38,33.4,29000.0,28.6894,28.7324,28.6894,28.7066,29000.0
2014-07-08 11:35:00,33.41,33.46,33.4,33.46,11600.0,28.7152,28.7581,28.7066,28.7581,11600.0
2014-07-08 11:40:00,33.45,33.46,33.44,33.44,16200.0,28.7496,28.7581,28.741,28.741,16200.0
2014-07-08 11:45:00,33.45,33.47,33.42,33.46,6800.0,28.7496,28.7667,28.7238,28.7581,6800.0
2014-07-08 11:50:00,33.47,33.48,33.43,33.44,27200.0,28.7667,28.7753,28.7324,28.741,27200.0
2014-07-08 11:55:00,33.45,33.48,33.43,33.46,171000.0,28.7496,28.7753,28.7324,28.7581,171000.0
2014-07-08 12:00:00,33.47,33.47,33.45,33.46,7400.0,28.7667,28.7667,28.7496,28.7581,7400.0
2014-07-08 12:05:00,33.46,33.47,33.45,33.45,4600.0,28.7581,28.7667,28.7496,28.7496,4600.0
2014-07-08 12:10:00,33.44,33.46,33.43,33.43,17200.0,28.741,28.7581,28.7324,28.7324,17200.0
2014-07-08 12:15:00,33.42,33.44,33.41,33.43,10200.0,28.7238,28.741,28.7152,28.7324,10200.0
2014-07-08 12:20:00,33.43,33.47,33.43,33.46,21600.0,28.7324,28.7667,28.7324,28.7581,21600.0
2014-07-08 12:25:00,33.47,33.48,33.44,33.45,29800.0,28.7667,28.7753,28.741,28.7496,29800.0
2014-07-08 12:30:00,33.45,33.48,33.45,33.45,4800.0,28.7496,28.7753,28.7496,28.7496,4800.0
2014-07-08 12:35:00,33.45,33.46,33.42,33.44,33400.0,28.7496,28.7581,28.7238,28.741,33400.0
2014-07-08 12:40:00,33.45,33.47,33.43,33.47,50400.0,28.7496,28.7667,28.7324,28.7667,50400.0
2014-07-08 12:45:00,33.47,33.47,33.46,33.47,4800.0,28.7667,28.7667,28.7581,28.7667,4800.0
2014-07-08 12:50:00,33.47,33.5,33.46,33.5,14400.0,28.7667,28.7925,28.7581,28.7925,14400.0
2014-07-08 12:55:00,33.49,33.49,33.49,33.49,2200.0,28.7839,28.7839,28.7839,28.7839,2200.0
2014-07-08 13:00:00,33.49,33.49,33.46,33.46,4000.0,28.7839,28.7839,28.7581,28.7581,4000.0
2014-07-08 13:05:00,33.45,33.46,33.44,33.45,11200.0,28.7496,28.7581,28.741,28.7496,11200.0
2014-07-08 13:10:00,33.46,33.47,33.45,33.46,15800.0,28.7581,28.7667,28.7496,28.7581,15800.0
2014-07-08 13:15:00,33.45,33.47,33.45,33.46,3400.0,28.7496,28.7667,28.7496,28.7581,3400.0
2014-07-08 13:20:00,33.46,33.47,33.46,33.46,6400.0,28.7581,28.7667,28.7581,28.7581,6400.0
2014-07-08 13:25:00,33.45,33.46,33.44,33.45,9800.0,28.7496,28.7581,28.741,28.7496,9800.0
2014-07-08 13:30:00,33.45,33.46,33.44,33.45,3000.0,28.7496,28.7581,28.741,28.7496,3000.0
2014-07-08 13:35:00,33.47,33.47,33.44,33.46,13200.0,28.7667,28.7667,28.741,28.7581,13200.0
2014-07-08 13:40:00,33.46,33.48,33.46,33.48,20400.0,28.7581,28.7753,28.7581,28.7753,20400.0
2014-07-08 13:45:00,33.48,33.48,33.43,33.43,8600.0,28.7753,28.7753,28.7324,28.7324,8600.0
2014-07-08 13:50:00,33.43,33.45,33.42,33.45,7800.0,28.7324,28.7496,28.7238,28.7496,7800.0
2014-07-08 13:55:00,33.45,33.45,33.43,33.43,109200.0,28.7496,28.7496,28.7324,28.7324,109200.0
2014-07-08 14:00:00,33.44,33.44,33.38,33.38,16400.0,28.741,28.741,28.6894,28.6894,16400.0
2014-07-08 14:05:00,33.38,33.38,33.35,33.35,10600.0,28.6894,28.6894,28.6636,28.6636,10600.0
2014-07-08 14:10:00,33.35,33.38,33.35,33.37,16600.0,28.6636,28.6894,28.6636,28.6808,16600.0
2014-07-08 14:15:00,33.38,33.38,33.34,33.35,20800.0,28.6894,28.6894,28.655,28.6636,20800.0
2014-07-08 14:20:00,33.35,33.41,33.35,33.4,483400.0,28.6636,28.7152,28.6636,28.7066,483400.0
2014-07-08 14:25:00,33.41,33.41,33.38,33.38,5200.0,28.7152,28.7152,28.6894,28.6894,5200.0
2014-07-08 14:30:00,33.38,33.42,33.38,33.42,24800.0,28.6894,28.7238,28.6894,28.7238,24800.0
2014-07-08 14:35:00,33.41,33.42,33.4,33.4,9000.0,28.7152,28.7238,28.7066,28.7066,9000.0
2014-07-08 14:40:00,33.38,33.43,33.38,33.42,16400.0,28.6894,28.7324,28.6894,28.7238,16400.0
2014-07-08 14:45:00,33.42,33.42,33.4,33.4,6200.0,28.7238,28.7238,28.7066,28.7066,6200.0
2014-07-08 14:50:00,33.39,33.43,33.39,33.41,13200.0,28.698,28.7324,28.698,28.7152,13200.0
2014-07-08 14:55:00,33.41,33.44,33.41,33.42,7200.0,28.7152,28.741,28.7152,28.7238,7200.0
2014-07-08 15:00:00,33.42,33.43,33.4,33.43,17800.0,28.7238,28.7324,28.7066,28.7324,17800.0
2014-07-08 15:05:00,33.43,33.46,33.43,33.43,13600.0,28.7324,28.7581,28.7324,28.7324,13600.0
2014-07-08 15:10:00,33.44,33.46,33.43,33.46,21200.0,28.741,28.7581,28.7324,28.7581,21200.0
2014-07-08 15:15:00,33.46,33.48,33.45,33.45,15000.0,28.7581,28.7753,28.7496,28.7496,15000.0
2014-07-08 15:20:00,33.45,33.47,33.45,33.47,23000.0,28.7496,28.7667,28.7496,28.7667,23000.0
2014-07-08 15:25:00,33.46,33.48,33.44,33.44,31600.0,28.7581,28.7753,28.741,28.741,31600.0
2014-07-08 15:30:00,33.45,33.48,33.44,33.47,49200.0,28.7496,28.7753,28.741,28.7667,49200.0
2014-07-08 15:35:00,33.47,33.54,33.47,33.53,59000.0,28.7667,28.8269,28.7667,28.8183,59000.0
2014-07-08 15:40:00,33.53,33.55,33.52,33.53,53200.0,28.8183,28.8355,28.8097,28.8183,53200.0
2014-07-08 15:45:00,33.53,33.54,33.5,33.51,130800.0,28.8183,28.8269,28.7925,28.8011,130800.0
2014-07-08 15:50:00,33.5,33.53,33.45,33.46,185600.0,28.7925,28.8183,28.7496,28.7581,185600.0
2014-07-08 15:55:00,33.46,33.49,33.46,33.47,197800.0,28.7581,28.7839,28.7581,28.7667,197800.0
2014-07-09 09:30:00,33.65,33.69,33.49,33.57,65000.0,28.9214,28.9558,28.7839,28.8527,65000.0
2014-07-09 09:35:00,33.55,33.64,33.55,33.64,44600.0,28.8355,28.9129,28.8355,28.9129,44600.0
2014-07-09 09:40:00,33.63,33.64,33.57,33.6,25600.0,28.9043,28.9129,28.8527,28.8785,25600.0
2014-07-09 09:45:00,33.6,33.61,33.49,33.51,29600.0,28.8785,28.8871,28.7839,28.8011,29600.0
2014-07-09 09:50:00,33.53,33.53,33.48,33.51,37200.0,28.8183,28.8183,28.7753,28.8011,37200.0
2014-07-09 09:55:00,33.49,33.55,33.49,33.54,28400.0,28.7839,28.8355,28.7839,28.8269,28400.0
2014-07-09 10:00:00,33.55,33.63,33.55,33.63,56600.0,28.8355,28.9043,28.8355,28.9043,56600.0
2014-07-09 10:05:00,33.62,33.74,33.6,33.69,71000.0,28.8957,28.9988,28.8785,28.9558,71000.0
2014-07-09 10:10:00,33.7,33.74,33.64,33.66,56200.0,28.9644,28.9988,28.9129,28.93,56200.0
2014-07-09 10:15:00,33.66,33.69,33.65,33.65,21800.0,28.93,28.9558,28.9214,28.9214,21800.0
2014-07-09 10:20:00,33.65,33.74,33.62,33.74,41600.0,28.9214,28.9988,28.8957,28.9988,41600.0
2014-07-09 10:25:00,33.74,33.74,33.71,33.74,53600.0,28.9988,28.9988,28.973,28.9988,53600.0
2014-07-09 10:30:00,33.73,33.74,33.7,33.74,25400.0,28.9902,28.9988,28.9644,28.9988,25400.0
2014-07-09 10:35:00,33.74,33.75,33.73,33.74,59400.0,28.9988,29.0074,28.9902,28.9988,59400.0
2014-07-09 10:40:00,33.74,33.75,33.69,33.75,21800.0,28.9988,29.0074,28.9558,29.0074,21800.0
2014-07-09 10:45:00,33.74,33.75,33.72,33.74,21800.0,28.9988,29.0074,28.9816,28.9988,21800.0
2014-07-09 10:50:00,33.74,33.74,33.7,33.74,19800.0,28.9988,28.9988,28.9644,28.9988,19800.0
2014-07-09 10:55:00,33.74,33.78,33.73,33.77,55400.0,28.9988,29.0332,28.9902,29.0246,55400.0
2014-07-09 11:00:00,33.77,33.78,33.74,33.75,20600.0,29.0246,29.0332,28.9988,29.0074,20600.0
2014-07-09 11:05:00,33.75,33.75,33.72,33.72,13000.0,29.0074,29.0074,28.9816,28.9816,13000.0
2014-07-09 11:10:00,33.72,33.75,33.71,33.73,24000.0,28.9816,29.0074,28.973,28.9902,24000.0
2014-07-09 11:15:00,33.73,33.76,33.73,33.76,17600.0,28.9902,29.016,28.9902,29.016,17600.0
2014-07-09 11:20:00,33.76,33.78,33.76,33.77,15600.0,29.016,29.0332,29.016,29.0246,15600.0
2014-07-09 11:25:00,33.77,33.77,33.71,33.71,30200.0,29.0246,29.0246,28.973,28.973,30200.0
2014-07-09 11:30:00,33.71,33.74,33.71,33.73,8200.0,28.973,28.9988,28.973,28.9902,8200.0
2014-07-09 11:35:00,33.73,33.76,33.72,33.76,11400.0,28.9902,29.016,28.9816,29.016,11400.0
2014-07-09 11:40:00,33.76,33.76,33.74,33.74,6800.0,29.016,29.016,28.9988,28.9988,6800.0
2014-07-09 11:45:00,33.74,33.76,33.74,33.74,9600.0,28.9988,29.016,28.9988,28.9988,9600.0
2014-07-09 11:50:00,33.74,33.74,33.72,33.73,8800.0,28.9988,28.9988,28.9816,28.9902,8800.0
2014-07-09 11:55:00,33.74,33.76,33.74,33.74,12400.0,28.9988,29.016,28.9988,28.9988,12400.0
2014-07-09 12:00:00,33.74,33.79,33.74,33.79,9800.0,28.9988,29.0418,28.9988,29.0418,9800.0
2014-07-09 12:05:00,33.79,33.79,33.77,33.77,15600.0,29.0418,29.0418,29.0246,29.0246,15600.0
2014-07-09 12:10:00,33.77,33.77,33.74,33.75,5200.0,29.0246,29.0246,28.9988,29.0074,5200.0
2014-07-09 12:15:00,33.75,33.77,33.74,33.74,7600.0,29.0074,29.0246,28.9988,28.9988,7600.0
2014-07-09 12:20:00,33.75,33.77,33.74,33.77,4200.0,29.0074,29.0246,28.9988,29.0246,4200.0
2014-07-09 12:25:00,33.77,33.77,33.76,33.77,5800.0,29.0246,29.0246,29.016,29.0246,5800.0
2014-07-09 12:30:00,33.77,33.79,33.76,33.78,9000.0,29.0246,29.0418,29.016,29.0332,9000.0
2014-07-09 12:35:00,33.78,33.79,33.74,33.74,12800.0,29.0332,29.0418,28.9988,28.9988,12800.0
2014-07-09 12:40:00,33.74,33.75,33.74,33.74,2400.0,28.9988,29.0074,28.9988,28.9988,2400.0
2014-07-09 12:45:00,33.73,33.74,33.73,33.74,4600.0,28.9902,28.9988,28.9902,28.9988,4600.0
2014-07-09 12:50:00,33.74,33.76,33.74,33.74,6800.0,28.9988,29.016,28.9988,28.9988,6800.0
2014-07-09 12:55:00,33.74,33.77,33.74,33.77,5200.0,28.9988,29.0246,28.9988,29.0246,5200.0
2014-07-09 13:00:00,33.77,33.77,33.73,33.73,12600.0,29.0246,29.0246,28.9902,28.9902,12600.0
2014-07-09 13:05:00,33.74,33.76,33.74,33.75,18000.0,28.9988,29.016,28.9988,29.0074,18000.0
2014-07-09 13:10:00,33.74,33.77,33.74,33.77,13000.0,28.9988,29.0246,28.9988,29.0246,13000.0
2014-07-09 13:15:00,33.77,33.81,33.77,33.79,41600.0,29.0246,29.059,29.0246,29.0418,41600.0
2014-07-09 13:20:00,33.8,33.8,33.77,33.79,24600.0,29.0504,29.0504,29.0246,29.0418,24600.0
2014-07-09 13:25:00,33.79,33.79,33.76,33.77,74600.0,29.0418,29.0418,29.016,29.0246,74600.0
2014-07-09 13:30:00,33.77,33.78,33.77,33.78,7400.0,29.0246,29.0332,29.0246,29.0332,7400.0
2014-07-09 13:35:00,33.77,33.79,33.76,33.77,11600.0,29.0246,29.0418,29.016,29.0246,11600.0
2014-07-09 13:40:00,33.78,33.78,33.75,33.75,11600.0,29.0332,29.0332,29.0074,29.0074,11600.0
2014-07-09 13:45:00,33.74,33.76,33.74,33.74,15200.0,28.9988,29.016,28.9988,28.9988,15200.0
2014-07-09 13:50:00,33.74,33.74,33.72,33.74,14400.0,28.9988,28.9988,28.9816,28.9988,14400.0
2014-07-09 13:55:00,33.74,33.77,33.74,33.77,20000.0,28.9988,29.0246,28.9988,29.0246,20000.0
2014-07-09 14:00:00,33.77,33.77,33.72,33.74,38400.0,29.0246,29.0246,28.9816,28.9988,38400.0
2014-07-09 14:05:00,33.74,33.74,33.7,33.72,21400.0,28.9988,28.9988,28.9644,28.9816,21400.0
2014-07-09 14:10:00,33.73,33.77,33.72,33.77,22000.0,28.9902,29.0246,28.9816,29.0246,22000.0
2014-07-09 14:15:00,33.77,33.84,33.77,33.84,17400.0,29.0246,29.0847,29.0246,29.0847,17400.0
2014-07-09 14:20:00,33.84,33.87,33.82,33.82,29800.0,29.0847,29.1105,29.0676,29.0676,29800.0
2014-07-09 14:25:00,33.82,33.85,33.77,33.79,61000.0,29.0676,29.0933,29.0246,29.0418,61000.0
2014-07-09 14:30:00,33.8,33.8,33.77,33.79,12200.0,29.0504,29.0504,29.0246,29.0418,12200.0
2014-07-09 14:35:00,33.81,33.81,33.76,33.79,20200.0,29.059,29.059,29.016,29.0418,20200.0
2014-07-09 14:40:00,33.79,33.81,33.77,33.81,14800.0,29.0418,29.059,29.0246,29.059,14800.0
2014-07-09 14:45:00,33.82,33.83,33.8,33.81,6600.0,29.0676,29.0762,29.0504,29.059,6600.0
2014-07-09 14:50:00,33.81,33.85,33.81,33.84,12000.0,29.059,29.0933,29.059,29.0847,12000.0
2014-07-09 14:55:00,33.84,33.85,33.84,33.84,13600.0,29.0847,29.0933,29.0847,29.0847,13600.0
2014-07-09 15:00:00,33.84,33.84,33.81,33.82,90600.0,29.0847,29.0847,29.059,29.0676,90600.0
2014-07-09 15:05:00,33.82,33.85,33.82,33.85,21400.0,29.0676,29.0933,29.0676,29.0933,21400.0
2014-07-09 15:10:00,33.86,33.87,33.85,33.85,13800.0,29.1019,29.1105,29.0933,29.0933,13800.0
2014-07-09 15:15:00,33.85,33.86,33.81,33.82,26000.0,29.0933,29.1019,29.059,29.0676,26000.0
2014-07-09 15:20:00,33.82,33.84,33.81,33.81,16400.0,29.0676,29.0847,29.059,29.059,16400.0
2014-07-09 15:25:00,33.81,33.84,33.81,33.84,14600.0,29.059,29.0847,29.059,29.0847,14600.0
2014-07-09 15:30:00,33.84,33.87,33.83,33.87,33400.0,29.0847,29.1105,29.0762,29.1105,33400.0
2014-07-09 15:35:00,33.87,33.87,33.84,33.87,85200.0,29.1105,29.1105,29.0847,29.1105,85200.0
2014-07-09 15:40:00,33.87,33.9,33.86,33.88,26800.0,29.1105,29.1363,29.1019,29.1191,26800.0
2014-07-09 15:45:00,33.88,33.88,33.85,33.85,22400.0,29.1191,29.1191,29.0933,29.0933,22400.0
2014-07-09 15:50:00,33.85,33.86,33.83,33.86,65800.0,29.0933,29.1019,29.0762,29.1019,65800.0
2014-07-09 15:55:00,33.86,33.88,33.85,33.88,134600.0,29.1019,29.1191,29.0933,29.1191,134600.0
2014-07-10 09:30:00,33.41,33.48,33.33,33.42,110600.0,28.7152,28.7753,28.6464,28.7238,110600.0
2014-07-10 09:35:00,33.43,33.44,33.37,33.41,25600.0,28.7324,28.741,28.6808,28.7152,25600.0
2014-07-10 09:40:00,33.41,33.41,33.3,33.35,28800.0,28.7152,28.7152,28.6206,28.6636,28800.0
2014-07-10 09:45:00,33.35,33.35,33.27,33.27,41000.0,28.6636,28.6636,28.5948,28.5948,41000.0
2014-07-10 09:50:00,33.27,33.37,33.27,33.37,57000.0,28.5948,28.6808,28.5948,28.6808,57000.0
2014-07-10 09:55:00,33.38,33.4,33.3,33.38,40400.0,28.6894,28.7066,28.6206,28.6894,40400.0
2014-07-10 10:00:00,33.39,33.42,33.38,33.41,41000.0,28.698,28.7238,28.6894,28.7152,41000.0
2014-07-10 10:05:00,33.42,33.43,33.38,33.41,40200.0,28.7238,28.7324,28.6894,28.7152,40200.0
2014-07-10 10:10:00,33.4,33.42,33.37,33.38,53600.0,28.7066,28.7238,28.6808,28.6894,53600.0
2014-07-10 10:15:00,33.38,33.4,33.3,33.3,61000.0,28.6894,28.7066,28.6206,28.6206,61000.0
2014-07-10 10:20:00,33.3,33.37,33.3,33.32,55000.0,28.6206,28.6808,28.6206,28.6378,55000.0
2014-07-10 10:25:00,33.32,33.32,33.24,33.32,53600.0,28.6378,28.6378,28.5691,28.6378,53600.0
2014-07-10 10:30:00,33.32,33.35,33.3,33.33,21200.0,28.6378,28.6636,28.6206,28.6464,21200.0
2014-07-10 10:35:00,33.32,33.33,33.29,33.3,11200.0,28.6378,28.6464,28.612,28.6206,11200.0
2014-07-10 10:40:00,33.31,33.35,33.31,33.35,49600.0,28.6292,28.6636,28.6292,28.6636,49600.0
2014-07-10 10:45:00,33.35,33.43,33.35,33.43,20800.0,28.6636,28.7324,28.6636,28.7324,20800.0
2014-07-10 10:50:00,33.41,33.44,33.39,33.44,17000.0,28.7152,28.741,28.698,28.741,17000.0
2014-07-10 10:55:00,33.44,33.5,33.42,33.5,12400.0,28.741,28.7925,28.7238,28.7925,12400.0
2014-07-10 11:00:00,33.51,33.52,33.49,33.49,8400.0,28.8011,28.8097,28.7839,28.7839,8400.0
2014-07-10 11:05:00,33.49,33.49,33.44,33.46,10800.0,28.7839,28.7839,28.741,28.7581,10800.0
2014-07-10 11:10:00,33.47,33.47,33.46,33.47,11200.0,28.7667,28.7667,28.7581,28.7667,11200.0
2014-07-10 11:15:00,33.46,33.46,33.43,33.45,6200.0,28.7581,28.7581,28.7324,28.7496,6200.0
2014-07-10 11:20:00,33.45,33.47,33.44,33.46,8400.0,28.7496,28.7667,28.741,28.7581,8400.0
2014-07-10 11:25:00,33.46,33.46,33.41,33.43,13200.0,28.7581,28.7581,28.7152,28.7324,13200.0
2014-07-10 11:30:00,33.43,33.43,33.4,33.4,8800.0,28.7324,28.7324,28.7066,28.7066,8800.0
2014-07-10 11:35:00,33.41,33.42,33.39,33.42,10400.0,28.7152,28.7238,28.698,28.7238,10400.0
2014-07-10 11:40:00,33.42,33.43,33.39,33.39,8400.0,28.7238,28.7324,28.698,28.698,8400.0
2014-07-10 11:45:00,33.39,33.43,33.39,33.41,8200.0,28.698,28.7324,28.698,28.7152,8200.0
2014-07-10 11:50:00,33.4,33.41,33.39,33.39,5000.0,28.7066,28.7152,28.698,28.698,5000.0
2014-07-10 11:55:00,33.39,33.42,33.39,33.42,3800.0,28.698,28.7238,28.698,28.7238,3800.0
2014-07-10 12:00:00,33.42,33.43,33.42,33.43,7200.0,28.7238,28.7324,28.7238,28.7324,7200.0
2014-07-10 12:05:00,33.43,33.43,33.4,33.4,9800.0,28.7324,28.7324,28.7066,28.7066,9800.0
2014-07-10 12:10:00,33.41,33.42,33.4,33.41,7600.0,28.7152,28.7238,28.7066,28.7152,7600.0
2014-07-10 12:15:00,33.41,33.42,33.4,33.4,6000.0,28.7152,28.7238,28.7066,28.7066,6000.0
2014-07-10 12:20:00,33.4,33.42,33.38,33.38,9600.0,28.7066,28.7238,28.6894,28.6894,9600.0
2014-07-10 12:25:00,33.4,33.41,33.38,33.38,17400.0,28.7066,28.7152,28.6894,28.6894,17400.0
2014-07-10 12:30:00,33.38,33.38,33.37,33.37,24800.0,28.6894,28.6894,28.6808,28.6808,24800.0
2014-07-10 12:35:00,33.37,33.38,33.35,33.37,10600.0,28.6808,28.6894,28.6636,28.6808,10600.0
2014-07-10 12:40:00,33.36,33.37,33.35,33.35,6600.0,28.6722,28.6808,28.6636,28.6636,6600.0
2014-07-10 12:45:00,33.36,33.37,33.35,33.35,24400.0,28.6722,28.6808,28.6636,28.6636,24400.0
2014-07-10 12:50:00,33.35,33.35,33.34,33.34,7200.0,28.6636,28.6636,28.655,28.655,7200.0
2014-07-10 12:55:00,33.34,33.34,33.33,33.33,12400.0,28.655,28.655,28.6464,28.6464,12400.0
2014-07-10 13:00:00,33.34,33.35,33.34,33.35,8800.0,28.655,28.6636,28.655,28.6636,8800.0
2014-07-10 13:05:00,33.35,33.39,33.35,33.38,17200.0,28.6636,28.698,28.6636,28.6894,17200.0
2014-07-10 13:10:00,33.38,33.38,33.37,33.37,15800.0,28.6894,28.6894,28.6808,28.6808,15800.0
2014-07-10 13:15:00,33.37,33.38,33.37,33.38,5800.0,28.6808,28.6894,28.6808,28.6894,5800.0
2014-07-10 13:20:00,33.38,33.39,33.37,33.39,27000.0,28.6894,28.698,28.6808,28.698,27000.0
2014-07-10 13:25:00,33.38,33.38,33.38,33.38,12800.0,28.6894,28.6894,28.6894,28.6894,12800.0
2014-07-10 13:30:00,33.38,33.38,33.35,33.36,11000.0,28.6894,28.6894,28.6636,28.6722,11000.0
2014-07-10 13:35:00,33.36,33.37,33.35,33.37,10000.0,28.6722,28.6808,28.6636,28.6808,10000.0
2014-07-10 13:40:00,33.38,33.38,33.35,33.37,8000.0,28.6894,28.6894,28.6636,28.6808,8000.0
2014-07-10 13:45:00,33.37,33.39,33.37,33.38,9800.0,28.6808,28.698,28.6808,28.6894,9800.0
2014-07-10 13:50:00,33.38,33.39,33.35,33.35,15200.0,28.6894,28.698,28.6636,28.6636,15200.0
2014-07-10 13:55:00,33.35,33.35,33.33,33.35,12400.0,28.6636,28.6636,28.6464,28.6636,12400.0
2014-07-10 14:00:00,33.35,33.38,33.35,33.37,16200.0,28.6636,28.6894,28.6636,28.6808,16200.0
2014-07-10 14:05:00,33.37,33.37,33.35,33.35,17400.0,28.6808,28.6808,28.6636,28.6636,17400.0
2014-07-10 14:10:00,33.35,33.35,33.32,33.34,26800.0,28.6636,28.6636,28.6378,28.655,26800.0
2014-07-10 14:15:00,33.34,33.37,33.33,33.33,20600.0,28.655,28.6808,28.6464,28.6464,20600.0
2014-07-10 14:20:00,33.33,33.33,33.31,33.32,30400.0,28.6464,28.6464,28.6292,28.6378,30400.0
2014-07-10 14:25:00,33.32,33.33,33.32,33.33,11000.0,28.6378,28.6464,28.6378,28.6464,11000.0
2014-07-10 14:30:00,33.33,33.33,33.26,33.27,35200.0,28.6464,28.6464,28.5863,28.5948,35200.0
2014-07-10 14:35:00,33.27,33.31,33.27,33.29,90200.0,28.5948,28.6292,28.5948,28.612,90200.0
2014-07-10 14:40:00,33.3,33.3,33.23,33.23,43800.0,28.6206,28.6206,28.5605,28.5605,43800.0
2014-07-10 14:45:00,33.24,33.27,33.24,33.26,18400.0,28.5691,28.5948,28.5691,28.5863,18400.0
2014-07-10 14:50:00,33.26,33.28,33.26,33.27,28600.0,28.5863,28.6034,28.5863,28.5948,28600.0
2014-07-10 14:55:00,33.27,33.28,33.24,33.26,24600.0,28.5948,28.6034,28.5691,28.5863,24600.0
2014-07-10 15:00:00,33.26,33.3,33.26,33.29,17000.0,28.5863,28.6206,28.5863,28.612,17000.0
2014-07-10 15:05:00,33.29,33.31,33.28,33.3,13400.0,28.612,28.6292,28.6034,28.6206,13400.0
2014-07-10 15:10:00,33.3,33.32,33.3,33.32,13000.0,28.6206,28.6378,28.6206,28.6378,13000.0
2014-07-10 15:15:00,33.32,33.32,33.27,33.31,24600.0,28.6378,28.6378,28.5948,28.6292,24600.0
2014-07-10 15:20:00,33.31,33.32,33.28,33.32,19000.0,28.6292,28.6378,28.6034,28.6378,19000.0
2014-07-10 15:25:00,33.32,33.34,33.31,33.31,60600.0,28.6378,28.655,28.6292,28.6292,60600.0
2014-07-10 15:30:00,33.31,33.33,33.3,33.33,66800.0,28.6292,28.6464,28.6206,28.6464,66800.0
2014-07-10 15:35:00,33.33,33.34,33.33,33.34,55600.0,28.6464,28.655,28.6464,28.655,55600.0
2014-07-10 15:40:00,33.34,33.37,33.34,33.35,45000.0,28.655,28.6808,28.655,28.6636,45000.0
2014-07-10 15:45:00,33.36,33.36,33.32,33.34,52800.0,28.6722,28.6722,28.6378,28.655,52800.0
2014-07-10 15:50:00,33.34,33.34,33.31,33.31,74600.0,28.655,28.655,28.6292,28.6292,74600.0
2014-07-10 15:55:00,33.32,33.32,33.3,33.3,229400.0,28.6378,28.6378,28.6206,28.6206,229400.0
2014-07-11 09:30:00,33.13,33.33,33.1,33.21,66000.0,28.4745,28.6464,28.4487,28.5433,66000.0
2014-07-11 09:35:00,33.2,33.21,33.05,33.07,19000.0,28.5347,28.5433,28.4058,28.423,19000.0
2014-07-11 09:40:00,33.07,33.07,33.01,33.02,20600.0,28.423,28.423,28.3714,28.38,20600.0
2014-07-11 09:45:00,33.02,33.03,32.96,32.98,12000.0,28.38,28.3886,28.3284,28.3456,12000.0
2014-07-11 09:50:00,33.0,33.03,32.93,32.94,16600.0,28.3628,28.3886,28.3026,28.3112,16600.0
2014-07-11 09:55:00,32.96,32.96,32.88,32.92,72600.0,28.3284,28.3284,28.2597,28.294,72600.0
2014-07-11 10:00:00,32.91,32.94,32.87,32.87,31000.0,28.2854,28.3112,28.2511,28.2511,31000.0
2014-07-11 10:05:00,32.87,32.95,32.87,32.95,21800.0,28.2511,28.3198,28.2511,28.3198,21800.0
2014-07-11 10:10:00,32.95,32.98,32.92,32.97,46600.0,28.3198,28.3456,28.294,28.337,46600.0
2014-07-11 10:15:00,32.97,32.98,32.93,32.96,36400.0,28.337,28.3456,28.3026,28.3284,36400.0
2014-07-11 10:20:00,32.96,32.96,32.9,32.91,9400.0,28.3284,28.3284,28.2768,28.2854,9400.0
2014-07-11 10:25:00,32.9,32.94,32.89,32.92,25200.0,28.2768,28.3112,28.2682,28.294,25200.0
2014-07-11 10:30:00,32.92,32.93,32.85,32.85,24600.0,28.294,28.3026,28.2339,28.2339,24600.0
2014-07-11 10:35:00,32.85,32.9,32.85,32.85,20000.0,28.2339,28.2768,28.2339,28.2339,20000.0
2014-07-11 10:40:00,32.85,32.87,32.8,32.8,27200.0,28.2339,28.2511,28.1909,28.1909,27200.0
2014-07-11 10:45:00,32.8,32.87,32.79,32.86,18000.0,28.1909,28.2511,28.1823,28.2425,18000.0
2014-07-11 10:50:00,32.86,32.91,32.86,32.91,13000.0,28.2425,28.2854,28.2425,28.2854,13000.0
2014-07-11 10:55:00,32.89,32.89,32.83,32.85,13000.0,28.2682,28.2682,28.2167,28.2339,13000.0
2014-07-11 11:00:00,32.87,32.91,32.87,32.9,31800.0,28.2511,28.2854,28.2511,28.2768,31800.0
2014-07-11 11:05:00,32.9,32.93,32.88,32.92,13200.0,28.2768,28.3026,28.2597,28.294,13200.0
2014-07-11 11:10:00,32.91,32.93,32.9,32.93,31000.0,28.2854,28.3026,28.2768,28.3026,31000.0
2014-07-11 11:15:00,32.92,32.94,32.92,32.93,19600.0,28.294,28.3112,28.294,28.3026,19600.0
2014-07-11 11:20:00,32.93,32.94,32.9,32.94,78800.0,28.3026,28.3112,28.2768,28.3112,78800.0
2014-07-11 11:25:00,32.93,32.95,32.92,32.95,13800.0,28.3026,28.3198,28.294,28.3198,13800.0
2014-07-11 11:30:00,32.95,32.99,32.95,32.98,14000.0,28.3198,28.3542,28.3198,28.3456,14000.0
2014-07-11 11:35:00,32.98,32.99,32.97,32.98,16800.0,28.3456,28.3542,28.337,28.3456,16800.0
2014-07-11 11:40:00,32.98,32.98,32.98,32.98,4000.0,28.3456,28.3456,28.3456,28.3456,4000.0
2014-07-11 11:45:00,32.99,32.99,32.97,32.98,28800.0,28.3542,28.3542,28.337,28.3456,28800.0
2014-07-11 11:50:00,32.98,32.98,32.96,32.98,31000.0,28.3456,28.3456,28.3284,28.3456,31000.0
2014-07-11 11:55:00,32.98,32.98,32.94,32.95,7000.0,28.3456,28.3456,28.3112,28.3198,7000.0
2014-07-11 12:00:00,32.95,32.96,32.93,32.93,6000.0,28.3198,28.3284,28.3026,28.3026,6000.0
2014-07-11 12:05:00,32.94,32.95,32.94,32.95,5800.0,28.3112,28.3198,28.3112,28.3198,5800.0
2014-07-11 12:10:00,32.94,32.96,32.93,32.95,13200.0,28.3112,28.3284,28.3026,28.3198,13200.0
2014-07-11 12:15:00,32.94,32.95,32.93,32.95,53000.0,28.3112,28.3198,28.3026,28.3198,53000.0
2014-07-11 12:20:00,32.95,32.96,32.92,32.93,130600.0,28.3198,28.3284,28.294,28.3026,130600.0
2014-07-11 12:25:00,32.93,32.94,32.92,32.93,80000.0,28.3026,28.3112,28.294,28.3026,80000.0
2014-07-11 12:30:00,32.94,32.94,32.9,32.91,7400.0,28.3112,28.3112,28.2768,28.2854,7400.0
2014-07-11 12:35:00,32.9,32.92,32.9,32.91,5600.0,28.2768,28.294,28.2768,28.2854,5600.0
2014-07-11 12:40:00,32.91,32.93,32.91,32.91,7400.0,28.2854,28.3026,28.2854,28.2854,7400.0
2014-07-11 12:45:00,32.91,32.92,32.9,32.91,9600.0,28.2854,28.294,28.2768,28.2854,9600.0
2014-07-11 12:50:00,32.91,32.93,32.91,32.92,8600.0,28.2854,28.3026,28.2854,28.294,8600.0
2014-07-11 12:55:00,32.91,32.93,32.9,32.91,19000.0,28.2854,28.3026,28.2768,28.2854,19000.0
2014-07-11 13:00:00,32.91,32.92,32.9,32.91,21600.0,28.2854,28.294,28.2768,28.2854,21600.0
2014-07-11 13:05:00,32.91,32.91,32.9,32.91,74800.0,28.2854,28.2854,28.2768,28.2854,74800.0
2014-07-11 13:10:00,32.91,32.91,32.9,32.9,11800.0,28.2854,28.2854,28.2768,28.2768,11800.0
2014-07-11 13:15:00,32.9,32.91,32.89,32.89,24000.0,28.2768,28.2854,28.2682,28.2682,24000.0
2014-07-11 13:20:00,32.89,32.91,32.89,32.91,12400.0,28.2682,28.2854,28.2682,28.2854,12400.0
2014-07-11 13:25:00,32.9,32.92,32.9,32.91,10200.0,28.2768,28.294,28.2768,28.2854,10200.0
2014-07-11 13:30:00,32.91,32.91,32.89,32.9,10200.0,28.2854,28.2854,28.2682,28.2768,10200.0
2014-07-11 13:35:00,32.91,32.92,32.89,32.89,10600.0,28.2854,28.294,28.2682,28.2682,10600.0
2014-07-11 13:40:00,32.9,32.91,32.9,32.91,9600.0,28.2768,28.2854,28.2768,28.2854,9600.0
2014-07-11 13:45:00,32.91,32.91,32.9,32.91,5000.0,28.2854,28.2854,28.2768,28.2854,5000.0
2014-07-11 13:50:00,32.91,32.91,32.89,32.91,10200.0,28.2854,28.2854,28.2682,28.2854,10200.0
2014-07-11 13:55:00,32.91,32.91,32.9,32.91,11400.0,28.2854,28.2854,28.2768,28.2854,11400.0
2014-07-11 14:00:00,32.91,32.92,32.91,32.91,9200.0,28.2854,28.294,28.2854,28.2854,9200.0
2014-07-11 14:05:00,32.91,32.92,32.91,32.92,26600.0,28.2854,28.294,28.2854,28.294,26600.0
2014-07-11 14:10:00,32.93,32.93,32.9,32.91,25000.0,28.3026,28.3026,28.2768,28.2854,25000.0
2014-07-11 14:15:00,32.91,32.91,32.89,32.9,8600.0,28.2854,28.2854,28.2682,28.2768,8600.0
2014-07-11 14:20:00,32.9,32.92,32.9,32.91,26400.0,28.2768,28.294,28.2768,28.2854,26400.0
2014-07-11 14:25:00,32.91,32.95,32.91,32.94,181000.0,28.2854,28.3198,28.2854,28.3112,181000.0
2014-07-11 14:30:00,32.93,32.97,32.93,32.96,46200.0,28.3026,28.337,28.3026,28.3284,46200.0
2014-07-11 14:35:00,32.97,33.0,32.96,32.99,8800.0,28.337,28.3628,28.3284,28.3542,8800.0
2014-07-11 14:40:00,32.99,32.99,32.97,32.98,35400.0,28.3542,28.3542,28.337,28.3456,35400.0
2014-07-11 14:45:00,32.97,32.98,32.96,32.97,12200.0,28.337,28.3456,28.3284,28.337,12200.0
2014-07-11 14:50:00,32.96,32.96,32.94,32.95,14400.0,28.3284,28.3284,28.3112,28.3198,14400.0
2014-07-11 14:55:00,32.95,32.96,32.93,32.95,11000.0,28.3198,28.3284,28.3026,28.3198,11000.0
2014-07-11 15:00:00,32.96,32.96,32.93,32.93,17200.0,28.3284,28.3284,28.3026,28.3026,17200.0
2014-07-11 15:05:00,32.93,32.96,32.93,32.96,26400.0,28.3026,28.3284,28.3026,28.3284,26400.0
2014-07-11 15:10:00,32.96,32.96,32.95,32.95,14400.0,28.3284,28.3284,28.3198,28.3198,14400.0
2014-07-11 15:15:00,32.96,32.96,32.93,32.93,23800.0,28.3284,28.3284,28.3026,28.3026,23800.0
2014-07-11 15:20:00,32.93,32.96,32.93,32.96,87000.0,28.3026,28.3284,28.3026,28.3284,87000.0
2014-07-11 15:25:00,32.96,32.97,32.95,32.96,60200.0,28.3284,28.337,28.3198,28.3284,60200.0
2014-07-11 15:30:00,32.96,32.96,32.94,32.94,43000.0,28.3284,28.3284,28.3112,28.3112,43000.0
2014-07-11 15:35:00,32.94,32.95,32.93,32.95,34600.0,28.3112,28.3198,28.3026,28.3198,34600.0
2014-07-11 15:40:00,32.95,32.95,32.93,32.93,27200.0,28.3198,28.3198,28.3026,28.3026,27200.0
2014-07-11 15:45:00,32.93,32.94,32.92,32.92,50200.0,28.3026,28.3112,28.294,28.294,50200.0
2014-07-11 15:50:00,32.92,32.92,32.89,32.9,126800.0,28.294,28.294,28.2682,28.2768,126800.0
2014-07-11 15:55:00,32.9,32.91,32.89,32.91,116000.0,28.2768,28.2854,28.2682,28.2854,116000.0
2014-07-14 09:30:00,33.03,33.17,32.96,32.98,67400.0,28.3886,28.5089,28.3284,28.3456,67400.0
2014-07-14 09:35:00,32.98,32.99,32.9,32.95,47000.0,28.3456,28.3542,28.2768,28.3198,47000.0
2014-07-14 09:40:00,32.95,32.95,32.88,32.88,24200.0,28.3198,28.3198,28.2597,28.2597,24200.0
2014-07-14 09:45:00,32.88,32.95,32.88,32.92,44600.0,28.2597,28.3198,28.2597,28.294,44600.0
2014-07-14 09:50:00,32.92,32.94,32.85,32.87,33000.0,28.294,28.3112,28.2339,28.2511,33000.0
2014-07-14 09:55:00,32.86,32.88,32.84,32.85,16200.0,28.2425,28.2597,28.2253,28.2339,16200.0
2014-07-14 10:00:00,32.85,32.87,32.84,32.84,15000.0,28.2339,28.2511,28.2253,28.2253,15000.0
2014-07-14 10:05:00,32.84,32.86,32.77,32.77,51800.0,28.2253,28.2425,28.1651,28.1651,51800.0
2014-07-14 10:10:00,32.77,32.8,32.77,32.77,78000.0,28.1651,28.1909,28.1651,28.1651,78000.0
2014-07-14 10:15:00,32.78,32.79,32.7,32.71,49600.0,28.1737,28.1823,28.1049,28.1135,49600.0
2014-07-14 10:20:00,32.72,32.73,32.67,32.67,47000.0,28.1221,28.1307,28.0792,28.0792,47000.0
2014-07-14 10:25:00,32.67,32.68,32.62,32.62,116400.0,28.0792,28.0878,28.0362,28.0362,116400.0
2014-07-14 10:30:00,32.62,32.64,32.6,32.64,68200.0,28.0362,28.0534,28.019,28.0534,68200.0
2014-07-14 10:35:00,32.64,32.67,32.6,32.6,38200.0,28.0534,28.0792,28.019,28.019,38200.0
2014-07-14 10:40:00,32.6,32.65,32.6,32.63,38400.0,28.019,28.062,28.019,28.0448,38400.0
2014-07-14 10:45:00,32.63,32.67,32.6,32.61,49400.0,28.0448,28.0792,28.019,28.0276,49400.0
2014-07-14 10:50:00,32.61,32.67,32.61,32.63,42000.0,28.0276,28.0792,28.0276,28.0448,42000.0
2014-07-14 10:55:00,32.63,32.68,32.62,32.66,145400.0,28.0448,28.0878,28.0362,28.0706,145400.0
2014-07-14 11:00:00,32.65,32.68,32.61,32.66,87000.0,28.062,28.0878,28.0276,28.0706,87000.0
2014-07-14 11:05:00,32.66,32.67,32.63,32.66,31200.0,28.0706,28.0792,28.0448,28.0706,31200.0
2014-07-14 11:10:00,32.66,32.68,32.64,32.65,27400.0,28.0706,28.0878,28.0534,28.062,27400.0
2014-07-14 11:15:00,32.65,32.66,32.63,32.66,16400.0,28.062,28.0706,28.0448,28.0706,16400.0
2014-07-14 11:20:00,32.65,32.67,32.63,32.63,34800.0,28.062,28.0792,28.0448,28.0448,34800.0
2014-07-14 11:25:00,32.63,32.66,32.61,32.63,14600.0,28.0448,28.0706,28.0276,28.0448,14600.0
2014-07-14 11:30:00,32.63,32.67,32.63,32.64,37400.0,28.0448,28.0792,28.0448,28.0534,37400.0
2014-07-14 11:35:00,32.64,32.65,32.63,32.64,51400.0,28.0534,28.062,28.0448,28.0534,51400.0
2014-07-14 11:40:00,32.65,32.65,32.63,32.63,45000.0,28.062,28.062,28.0448,28.0448,45000.0
2014-07-14 11:45:00,32.64,32.65,32.63,32.65,21400.0,28.0534,28.062,28.0448,28.062,21400.0
2014-07-14 11:50:00,32.65,32.67,32.65,32.67,31000.0,28.062,28.0792,28.062,28.0792,31000.0
2014-07-14 11:55:00,32.68,32.68,32.65,32.66,51400.0,28.0878,28.0878,28.062,28.0706,51400.0
2014-07-14 12:00:00,32.66,32.68,32.65,32.66,29200.0,28.0706,28.0878,28.062,28.0706,29200.0
2014-07-14 12:05:00,32.66,32.67,32.65,32.66,22000.0,28.0706,28.0792,28.062,28.0706,22000.0
2014-07-14 12:10:00,32.66,32.67,32.65,32.66,14600.0,28.0706,28.0792,28.062,28.0706,14600.0
2014-07-14 12:15:00,32.66,32.67,32.63,32.63,45000.0,28.0706,28.0792,28.0448,28.0448,45000.0
2014-07-14 12:20:00,32.63,32.65,32.63,32.63,15200.0,28.0448,28.062,28.0448,28.0448,15200.0
2014-07-14 12:25:00,32.65,32.65,32.61,32.61,18400.0,28.062,28.062,28.0276,28.0276,18400.0
2014-07-14 12:30:00,32.62,32.66,32.62,32.63,18600.0,28.0362,28.0706,28.0362,28.0448,18600.0
2014-07-14 12:35:00,32.63,32.65,32.63,32.64,11400.0,28.0448,28.062,28.0448,28.0534,11400.0
2014-07-14 12:40:00,32.64,32.65,32.62,32.62,29000.0,28.0534,28.062,28.0362,28.0362,29000.0
2014-07-14 12:45:00,32.62,32.62,32.58,32.58,29000.0,28.0362,28.0362,28.0018,28.0018,29000.0
2014-07-14 12:50:00,32.59,32.6,32.56,32.56,39400.0,28.0104,28.019,27.9846,27.9846,39400.0
2014-07-14 12:55:00,32.58,32.62,32.57,32.62,20400.0,28.0018,28.0362,27.9932,28.0362,20400.0
2014-07-14 13:00:00,32.61,32.61,32.57,32.58,22400.0,28.0276,28.0276,27.9932,28.0018,22400.0
2014-07-14 13:05:00,32.58,32.63,32.56,32.62,180800.0,28.0018,28.0448,27.9846,28.0362,180800.0
2014-07-14 13:10:00,32.62,32.65,32.62,32.63,53400.0,28.0362,28.062,28.0362,28.0448,53400.0
2014-07-14 13:15:00,32.63,32.64,32.62,32.63,15400.0,28.0448,28.0534,28.0362,28.0448,15400.0
2014-07-14 13:20:00,32.63,32.64,32.63,32.64,17200.0,28.0448,28.0534,28.0448,28.0534,17200.0
2014-07-14 13:25:00,32.64,32.64,32.63,32.63,11400.0,28.0534,28.0534,28.0448,28.0448,11400.0
2014-07-14 13:30:00,32.63,32.63,32.62,32.63,26200.0,28.0448,28.0448,28.0362,28.0448,26200.0
2014-07-14 13:35:00,32.62,32.63,32.6,32.63,17000.0,28.0362,28.0448,28.019,28.0448,17000.0
2014-07-14 13:40:00,32.63,32.64,32.62,32.64,24400.0,28.0448,28.0534,28.0362,28.0534,24400.0
2014-07-14 13:45:00,32.63,32.63,32.61,32.62,14200.0,28.0448,28.0448,28.0276,28.0362,14200.0
2014-07-14 13:50:00,32.62,32.63,32.6,32.6,15000.0,28.0362,28.0448,28.019,28.019,15000.0
2014-07-14 13:55:00,32.61,32.62,32.59,32.6,30600.0,28.0276,28.0362,28.0104,28.019,30600.0
2014-07-14 14:00:00,32.61,32.62,32.6,32.62,12800.0,28.0276,28.0362,28.019,28.0362,12800.0
2014-07-14 14:05:00,32.61,32.62,32.58,32.6,36600.0,28.0276,28.0362,28.0018,28.019,36600.0
2014-07-14 14:10:00,32.6,32.62,32.59,32.6,20600.0,28.019,28.0362,28.0104,28.019,20600.0
2014-07-14 14:15:00,32.6,32.6,32.6,32.6,23400.0,28.019,28.019,28.019,28.019,23400.0
2014-07-14 14:20:00,32.6,32.61,32.6,32.6,25600.0,28.019,28.0276,28.019,28.019,25600.0
2014-07-14 14:25:00,32.6,32.62,32.6,32.6,21000.0,28.019,28.0362,28.019,28.019,21000.0
2014-07-14 14:30:00,32.59,32.6,32.59,32.6,63600.0,28.0104,28.019,28.0104,28.019,63600.0
2014-07-14 14:35:00,32.6,32.6,32.58,32.58,39200.0,28.019,28.019,28.0018,28.0018,39200.0
2014-07-14 14:40:00,32.58,32.58,32.55,32.55,28000.0,28.0018,28.0018,27.976,27.976,28000.0
2014-07-14 14:45:00,32.55,32.56,32.49,32.52,123200.0,27.976,27.9846,27.9245,27.9502,123200.0
2014-07-14 14:50:00,32.53,32.56,32.53,32.56,27800.0,27.9588,27.9846,27.9588,27.9846,27800.0
2014-07-14 14:55:00,32.56,32.58,32.52,32.58,54200.0,27.9846,28.0018,27.9502,28.0018,54200.0
2014-07-14 15:00:00,32.57,32.58,32.54,32.55,26400.0,27.9932,28.0018,27.9674,27.976,26400.0
2014-07-14 15:05:00,32.55,32.55,32.52,32.52,44400.0,27.976,27.976,27.9502,27.9502,44400.0
2014-07-14 15:10:00,32.52,32.52,32.49,32.49,60400.0,27.9502,27.9502,27.9245,27.9245,60400.0
2014-07-14 15:15:00,32.49,32.51,32.49,32.51,24000.0,27.9245,27.9416,27.9245,27.9416,24000.0
2014-07-14 15:20:00,32.51,32.52,32.5,32.51,54600.0,27.9416,27.9502,27.933,27.9416,54600.0
2014-07-14 15:25:00,32.51,32.52,32.51,32.51,58800.0,27.9416,27.9502,27.9416,27.9416,58800.0
2014-07-14 15:30:00,32.51,32.52,32.51,32.51,37200.0,27.9416,27.9502,27.9416,27.9416,37200.0
2014-07-14 15:35:00,32.51,32.52,32.51,32.52,26600.0,27.9416,27.9502,27.9416,27.9502,26600.0
2014-07-14 15:40:00,32.52,32.54,32.52,32.54,53600.0,27.9502,27.9674,27.9502,27.9674,53600.0
2014-07-14 15:45:00,32.53,32.54,32.52,32.52,46600.0,27.9588,27.9674,27.9502,27.9502,46600.0
2014-07-14 15:50:00,32.52,32.52,32.51,32.52,71800.0,27.9502,27.9502,27.9416,27.9502,71800.0
2014-07-14 15:55:00,32.52,32.54,32.52,32.53,97800.0,27.9502,27.9674,27.9502,27.9588,97800.0
2014-07-15 09:30:00,32.59,32.73,32.45,32.54,80800.0,28.0104,28.1307,27.8901,27.9674,80800.0
2014-07-15 09:35:00,32.57,32.6,32.52,32.58,57200.0,27.9932,28.019,27.9502,28.0018,57200.0
2014-07-15 09:40:00,32.6,32.67,32.58,32.65,91400.0,28.019,28.0792,28.0018,28.062,91400.0
2014-07-15 09:45:00,32.65,32.72,32.64,32.66,24600.0,28.062,28.1221,28.0534,28.0706,24600.0
2014-07-15 09:50:00,32.66,32.7,32.61,32.65,19200.0,28.0706,28.1049,28.0276,28.062,19200.0
2014-07-15 09:55:00,32.65,32.69,32.63,32.68,46000.0,28.062,28.0963,28.0448,28.0878,46000.0
2014-07-15 10:00:00,32.69,32.73,32.66,32.68,101200.0,28.0963,28.1307,28.0706,28.0878,101200.0
2014-07-15 10:05:00,32.68,32.74,32.68,32.73,64400.0,28.0878,28.1393,28.0878,28.1307,64400.0
2014-07-15 10:10:00,32.73,32.73,32.66,32.67,52800.0,28.1307,28.1307,28.0706,28.0792,52800.0
2014-07-15 10:15:00,32.68,32.7,32.65,32.66,38200.0,28.0878,28.1049,28.062,28.0706,38200.0
2014-07-15 10:20:00,32.66,32.69,32.66,32.69,33000.0,28.0706,28.0963,28.0706,28.0963,33000.0
2014-07-15 10:25:00,32.68,32.72,32.66,32.7,88400.0,28.0878,28.1221,28.0706,28.1049,88400.0
2014-07-15 10:30:00,32.7,32.74,32.7,32.74,105000.0,28.1049,28.1393,28.1049,28.1393,105000.0
2014-07-15 10:35:00,32.74,32.74,32.71,32.72,19600.0,28.1393,28.1393,28.1135,28.1221,19600.0
2014-07-15 10:40:00,32.71,32.72,32.68,32.7,160000.0,28.1135,28.1221,28.0878,28.1049,160000.0
2014-07-15 10:45:00,32.71,32.73,32.63,32.64,38000.0,28.1135,28.1307,28.0448,28.0534,38000.0
2014-07-15 10:50:00,32.63,32.68,32.62,32.63,65800.0,28.0448,28.0878,28.0362,28.0448,65800.0
2014-07-15 10:55:00,32.63,32.67,32.63,32.63,62000.0,28.0448,28.0792,28.0448,28.0448,62000.0
2014-07-15 11:00:00,32.63,32.63,32.61,32.62,19600.0,28.0448,28.0448,28.0276,28.0362,19600.0
2014-07-15 11:05:00,32.62,32.63,32.6,32.6,8800.0,28.0362,28.0448,28.019,28.019,8800.0
2014-07-15 11:10:00,32.6,32.65,32.6,32.63,28400.0,28.019,28.062,28.019,28.0448,28400.0
2014-07-15 11:15:00,32.63,32.66,32.62,32.65,30200.0,28.0448,28.0706,28.0362,28.062,30200.0
2014-07-15 11:20:00,32.64,32.66,32.62,32.63,18600.0,28.0534,28.0706,28.0362,28.0448,18600.0
2014-07-15 11:25:00,32.63,32.64,32.61,32.64,8800.0,28.0448,28.0534,28.0276,28.0534,8800.0
2014-07-15 11:30:00,32.62,32.63,32.59,32.6,19200.0,28.0362,28.0448,28.0104,28.019,19200.0
2014-07-15 11:35:00,32.6,32.62,32.58,32.62,10800.0,28.019,28.0362,28.0018,28.0362,10800.0
2014-07-15 11:40:00,32.62,32.63,32.61,32.63,19400.0,28.0362,28.0448,28.0276,28.0448,19400.0
2014-07-15 11:45:00,32.63,32.63,32.62,32.63,12800.0,28.0448,28.0448,28.0362,28.0448,12800.0
2014-07-15 11:50:00,32.63,32.65,32.63,32.63,24000.0,28.0448,28.062,28.0448,28.0448,24000.0
2014-07-15 11:55:00,32.63,32.63,32.62,32.62,89600.0,28.0448,28.0448,28.0362,28.0362,89600.0
2014-07-15 12:00:00,32.62,32.63,32.6,32.61,23600.0,28.0362,28.0448,28.019,28.0276,23600.0
2014-07-15 12:05:00,32.62,32.63,32.61,32.62,17600.0,28.0362,28.0448,28.0276,28.0362,17600.0
2014-07-15 12:10:00,32.62,32.63,32.6,32.61,15600.0,28.0362,28.0448,28.019,28.0276,15600.0
2014-07-15 12:15:00,32.6,32.63,32.6,32.62,20600.0,28.019,28.0448,28.019,28.0362,20600.0
2014-07-15 12:20:00,32.62,32.63,32.6,32.62,28600.0,28.0362,28.0448,28.019,28.0362,28600.0
2014-07-15 12:25:00,32.62,32.63,32.6,32.62,16600.0,28.0362,28.0448,28.019,28.0362,16600.0
2014-07-15 12:30:00,32.62,32.65,32.62,32.64,13000.0,28.0362,28.062,28.0362,28.0534,13000.0
2014-07-15 12:35:00,32.64,32.67,32.63,32.66,28000.0,28.0534,28.0792,28.0448,28.0706,28000.0
2014-07-15 12:40:00,32.66,32.67,32.65,32.67,25400.0,28.0706,28.0792,28.062,28.0792,25400.0
2014-07-15 12:45:00,32.67,32.71,32.67,32.71,48400.0,28.0792,28.1135,28.0792,28.1135,48400.0
2014-07-15 12:50:00,32.71,32.71,32.66,32.68,27200.0,28.1135,28.1135,28.0706,28.0878,27200.0
2014-07-15 12:55:00,32.68,32.7,32.68,32.7,17000.0,28.0878,28.1049,28.0878,28.1049,17000.0
2014-07-15 13:00:00,32.69,32.7,32.67,32.68,12200.0,28.0963,28.1049,28.0792,28.0878,12200.0
2014-07-15 13:05:00,32.68,32.69,32.66,32.68,20200.0,28.0878,28.0963,28.0706,28.0878,20200.0
2014-07-15 13:10:00,32.69,32.7,32.69,32.69,12600.0,28.0963,28.1049,28.0963,28.0963,12600.0
2014-07-15 13:15:00,32.69,32.75,32.69,32.74,71800.0,28.0963,28.1479,28.0963,28.1393,71800.0
2014-07-15 13:20:00,32.75,32.77,32.71,32.73,32200.0,28.1479,28.1651,28.1135,28.1307,32200.0
2014-07-15 13:25:00,32.72,32.77,32.72,32.76,54000.0,28.1221,28.1651,28.1221,28.1565,54000.0
2014-07-15 13:30:00,32.76,32.76,32.73,32.74,44000.0,28.1565,28.1565,28.1307,28.1393,44000.0
2014-07-15 13:35:00,32.73,32.74,32.72,32.72,23600.0,28.1307,28.1393,28.1221,28.1221,23600.0
2014-07-15 13:40:00,32.71,32.72,32.7,32.7,34000.0,28.1135,28.1221,28.1049,28.1049,34000.0
2014-07-15 13:45:00,32.7,32.74,32.7,32.73,49400.0,28.1049,28.1393,28.1049,28.1307,49400.0
2014-07-15 13:50:00,32.73,32.76,32.7,32.71,68200.0,28.1307,28.1565,28.1049,28.1135,68200.0
2014-07-15 13:55:00,32.72,32.73,32.71,32.72,14800.0,28.1221,28.1307,28.1135,28.1221,14800.0
2014-07-15 14:00:00,32.72,32.74,32.71,32.71,26600.0,28.1221,28.1393,28.1135,28.1135,26600.0
2014-07-15 14:05:00,32.71,32.73,32.71,32.72,23600.0,28.1135,28.1307,28.1135,28.1221,23600.0
2014-07-15 14:10:00,32.72,32.74,32.72,32.73,27600.0,28.1221,28.1393,28.1221,28.1307,27600.0
2014-07-15 14:15:00,32.73,32.74,32.72,32.72,46000.0,28.1307,28.1393,28.1221,28.1221,46000.0
2014-07-15 14:20:00,32.72,32.73,32.71,32.73,21200.0,28.1221,28.1307,28.1135,28.1307,21200.0
2014-07-15 14:25:00,32.73,32.73,32.71,32.73,16800.0,28.1307,28.1307,28.1135,28.1307,16800.0
2014-07-15 14:30:00,32.73,32.73,32.7,32.71,21600.0,28.1307,28.1307,28.1049,28.1135,21600.0
2014-07-15 14:35:00,32.71,32.72,32.71,32.71,21800.0,28.1135,28.1221,28.1135,28.1135,21800.0
2014-07-15 14:40:00,32.71,32.73,32.71,32.72,22600.0,28.1135,28.1307,28.1135,28.1221,22600.0
2014-07-15 14:45:00,32.73,32.73,32.71,32.71,27800.0,28.1307,28.1307,28.1135,28.1135,27800.0
2014-07-15 14:50:00,32.71,32.73,32.71,32.71,25400.0,28.1135,28.1307,28.1135,28.1135,25400.0
2014-07-15 14:55:00,32.71,32.73,32.7,32.72,28800.0,28.1135,28.1307,28.1049,28.1221,28800.0
2014-07-15 15:00:00,32.72,32.74,32.71,32.74,43400.0,28.1221,28.1393,28.1135,28.1393,43400.0
2014-07-15 15:05:00,32.74,32.74,32.72,32.72,17000.0,28.1393,28.1393,28.1221,28.1221,17000.0
2014-07-15 15:10:00,32.72,32.72,32.7,32.7,64400.0,28.1221,28.1221,28.1049,28.1049,64400.0
2014-07-15 15:15:00,32.7,32.7,32.68,32.68,53000.0,28.1049,28.1049,28.0878,28.0878,53000.0
2014-07-15 15:20:00,32.68,32.69,32.66,32.67,47200.0,28.0878,28.0963,28.0706,28.0792,47200.0
2014-07-15 15:25:00,32.66,32.66,32.64,32.65,49200.0,28.0706,28.0706,28.0534,28.062,49200.0
2014-07-15 15:30:00,32.64,32.65,32.62,32.62,40400.0,28.0534,28.062,28.0362,28.0362,40400.0
2014-07-15 15:35:00,32.62,32.65,32.6,32.64,70200.0,28.0362,28.062,28.019,28.0534,70200.0
2014-07-15 15:40:00,32.65,32.68,32.65,32.66,37000.0,28.062,28.0878,28.062,28.0706,37000.0
2014-07-15 15:45:00,32.66,32.66,32.65,32.66,40600.0,28.0706,28.0706,28.062,28.0706,40600.0
2014-07-15 15:50:00,32.66,32.66,32.63,32.63,75200.0,28.0706,28.0706,28.0448,28.0448,75200.0
2014-07-15 15:55:00,32.63,32.64,32.63,32.63,162600.0,28.0448,28.0534,28.0448,28.0448,162600.0
2014-07-16 09:30:00,32.29,32.55,32.23,32.33,245000.0,27.7526,27.976,27.701,27.7869,245000.0
2014-07-16 09:35:00,32.32,32.4,32.3,32.31,139400.0,27.7783,27.8471,27.7612,27.7697,139400.0
2014-07-16 09:40:00,32.31,32.31,32.08,32.1,203200.0,27.7697,27.7697,27.5721,27.5893,203200.0
2014-07-16 09:45:00,32.09,32.12,31.94,31.95,149000.0,27.5807,27.6064,27.4517,27.4603,149000.0
2014-07-16 09:50:00,31.95,31.97,31.86,31.9,212000.0,27.4603,27.4775,27.383,27.4174,212000.0
2014-07-16 09:55:00,31.91,31.98,31.85,31.86,288600.0,27.426,27.4861,27.3744,27.383,288600.0
2014-07-16 10:00:00,31.86,31.93,31.84,31.9,246200.0,27.383,27.4431,27.3658,27.4174,246200.0
2014-07-16 10:05:00,31.91,31.91,31.85,31.86,137800.0,27.426,27.426,27.3744,27.383,137800.0
2014-07-16 10:10:00,31.86,31.86,31.75,31.82,208600.0,27.383,27.383,27.2884,27.3486,208600.0
2014-07-16 10:15:00,31.83,31.91,31.75,31.75,165400.0,27.3572,27.426,27.2884,27.2884,165400.0
2014-07-16 10:20:00,31.75,31.79,31.68,31.72,128000.0,27.2884,27.3228,27.2283,27.2627,128000.0
2014-07-16 10:25:00,31.72,31.75,31.7,31.74,90200.0,27.2627,27.2884,27.2455,27.2798,90200.0
2014-07-16 10:30:00,31.74,31.82,31.74,31.8,63200.0,27.2798,27.3486,27.2798,27.3314,63200.0
2014-07-16 10:35:00,31.81,31.86,31.77,31.78,109000.0,27.34,27.383,27.3056,27.3142,109000.0
2014-07-16 10:40:00,31.79,31.85,31.78,31.82,78800.0,27.3228,27.3744,27.3142,27.3486,78800.0
2014-07-16 10:45:00,31.82,31.83,31.75,31.75,150600.0,27.3486,27.3572,27.2884,27.2884,150600.0
2014-07-16 10:50:00,31.75,31.79,31.71,31.71,182400.0,27.2884,27.3228,27.2541,27.2541,182400.0
2014-07-16 10:55:00,31.72,31.74,31.67,31.68,66600.0,27.2627,27.2798,27.2197,27.2283,66600.0
2014-07-16 11:00:00,31.68,31.72,31.67,31.71,79800.0,27.2283,27.2627,27.2197,27.2541,79800.0
2014-07-16 11:05:00,31.71,31.77,31.69,31.74,75800.0,27.2541,27.3056,27.2369,27.2798,75800.0
2014-07-16 11:10:00,31.75,31.79,31.75,31.79,29400.0,27.2884,27.3228,27.2884,27.3228,29400.0
2014-07-16 11:15:00,31.8,31.81,31.76,31.76,201200.0,27.3314,27.34,27.297,27.297,201200.0
2014-07-16 11:20:00,31.77,31.79,31.74,31.74,40400.0,27.3056,27.3228,27.2798,27.2798,40400.0
2014-07-16 11:25:00,31.75,31.75,31.71,31.72,39000.0,27.2884,27.2884,27.2541,27.2627,39000.0
2014-07-16 11:30:00,31.71,31.72,31.63,31.63,112600.0,27.2541,27.2627,27.1853,27.1853,112600.0
2014-07-16 11:35:00,31.63,31.63,31.54,31.54,123800.0,27.1853,27.1853,27.1079,27.1079,123800.0
2014-07-16 11:40:00,31.55,31.6,31.55,31.59,77800.0,27.1165,27.1595,27.1165,27.1509,77800.0
2014-07-16 11:45:00,31.59,31.6,31.54,31.58,38200.0,27.1509,27.1595,27.1079,27.1423,38200.0
2014-07-16 11:50:00,31.59,31.66,31.58,31.62,130800.0,27.1509,27.2111,27.1423,27.1767,130800.0
2014-07-16 11:55:00,31.63,31.66,31.61,31.66,45400.0,27.1853,27.2111,27.1681,27.2111,45400.0
2014-07-16 12:00:00,31.66,31.66,31.6,31.6,86600.0,27.2111,27.2111,27.1595,27.1595,86600.0
2014-07-16 12:05:00,31.61,31.66,31.61,31.63,102800.0,27.1681,27.2111,27.1681,27.1853,102800.0
2014-07-16 12:10:00,31.63,31.67,31.61,31.64,57600.0,27.1853,27.2197,27.1681,27.1939,57600.0
2014-07-16 12:15:00,31.65,31.67,31.65,31.65,25800.0,27.2025,27.2197,27.2025,27.2025,25800.0
2014-07-16 12:20:00,31.65,31.66,31.63,31.63,32600.0,27.2025,27.2111,27.1853,27.1853,32600.0
2014-07-16 12:25:00,31.63,31.67,31.63,31.65,249000.0,27.1853,27.2197,27.1853,27.2025,249000.0
2014-07-16 12:30:00,31.66,31.66,31.64,31.65,117400.0,27.2111,27.2111,27.1939,27.2025,117400.0
2014-07-16 12:35:00,31.65,31.66,31.64,31.65,32800.0,27.2025,27.2111,27.1939,27.2025,32800.0
2014-07-16 12:40:00,31.65,31.65,31.63,31.64,24200.0,27.2025,27.2025,27.1853,27.1939,24200.0
2014-07-16 12:45:00,31.64,31.65,31.63,31.63,62200.0,27.1939,27.2025,27.1853,27.1853,62200.0
2014-07-16 12:50:00,31.64,31.65,31.6,31.64,89800.0,27.1939,27.2025,27.1595,27.1939,89800.0
2014-07-16 12:55:00,31.64,31.65,31.63,31.64,31000.0,27.1939,27.2025,27.1853,27.1939,31000.0
2014-07-16 13:00:00,31.64,31.65,31.63,31.64,58800.0,27.1939,27.2025,27.1853,27.1939,58800.0
2014-07-16 13:05:00,31.64,31.64,31.58,31.59,39800.0,27.1939,27.1939,27.1423,27.1509,39800.0
2014-07-16 13:10:00,31.59,31.61,31.56,31.56,80200.0,27.1509,27.1681,27.1251,27.1251,80200.0
2014-07-16 13:15:00,31.56,31.61,31.56,31.59,27600.0,27.1251,27.1681,27.1251,27.1509,27600.0
2014-07-16 13:20:00,31.59,31.6,31.55,31.56,53400.0,27.1509,27.1595,27.1165,27.1251,53400.0
2014-07-16 13:25:00,31.56,31.58,31.54,31.57,57000.0,27.1251,27.1423,27.1079,27.1337,57000.0
2014-07-16 13:30:00,31.58,31.58,31.56,31.58,40800.0,27.1423,27.1423,27.1251,27.1423,40800.0
2014-07-16 13:35:00,31.58,31.59,31.57,31.58,22200.0,27.1423,27.1509,27.1337,27.1423,22200.0
2014-07-16 13:40:00,31.58,31.59,31.57,31.58,19600.0,27.1423,27.1509,27.1337,27.1423,19600.0
2014-07-16 13:45:00,31.58,31.59,31.54,31.55,53200.0,27.1423,27.1509,27.1079,27.1165,53200.0
2014-07-16 13:50:00,31.56,31.57,31.56,31.56,10000.0,27.1251,27.1337,27.1251,27.1251,10000.0
2014-07-16 13:55:00,31.56,31.57,31.55,31.55,39000.0,27.1251,27.1337,27.1165,27.1165,39000.0
2014-07-16 14:00:00,31.55,31.56,31.48,31.49,129600.0,27.1165,27.1251,27.0564,27.065,129600.0
2014-07-16 14:05:00,31.48,31.49,31.43,31.43,205000.0,27.0564,27.065,27.0134,27.0134,205000.0
2014-07-16 14:10:00,31.43,31.48,31.43,31.48,45600.0,27.0134,27.0564,27.0134,27.0564,45600.0
2014-07-16 14:15:00,31.48,31.49,31.44,31.45,49800.0,27.0564,27.065,27.022,27.0306,49800.0
2014-07-16 14:20:00,31.45,31.46,31.36,31.36,197800.0,27.0306,27.0392,26.9532,26.9532,197800.0
2014-07-16 14:25:00,31.36,31.37,31.33,31.36,58400.0,26.9532,26.9618,26.9275,26.9532,58400.0
2014-07-16 14:30:00,31.36,31.42,31.34,31.34,178800.0,26.9532,27.0048,26.9361,26.9361,178800.0
2014-07-16 14:35:00,31.35,31.35,31.26,31.29,101200.0,26.9446,26.9446,26.8673,26.8931,101200.0
2014-07-16 14:40:00,31.29,31.32,31.28,31.3,177800.0,26.8931,26.9189,26.8845,26.9017,177800.0
2014-07-16 14:45:00,31.3,31.32,31.29,31.3,77200.0,26.9017,26.9189,26.8931,26.9017,77200.0
2014-07-16 14:50:00,31.29,31.31,31.27,31.3,196600.0,26.8931,26.9103,26.8759,26.9017,196600.0
2014-07-16 14:55:00,31.3,31.34,31.3,31.31,198600.0,26.9017,26.9361,26.9017,26.9103,198600.0
2014-07-16 15:00:00,31.31,31.33,31.3,31.3,78600.0,26.9103,26.9275,26.9017,26.9017,78600.0
2014-07-16 15:05:00,31.3,31.31,31.3,31.31,50800.0,26.9017,26.9103,26.9017,26.9103,50800.0
2014-07-16 15:10:00,31.31,31.31,31.27,31.3,110400.0,26.9103,26.9103,26.8759,26.9017,110400.0
2014-07-16 15:15:00,31.3,31.3,31.29,31.29,49000.0,26.9017,26.9017,26.8931,26.8931,49000.0
2014-07-16 15:20:00,31.29,31.3,31.23,31.29,126400.0,26.8931,26.9017,26.8415,26.8931,126400.0
2014-07-16 15:25:00,31.29,31.3,31.28,31.3,56200.0,26.8931,26.9017,26.8845,26.9017,56200.0
2014-07-16 15:30:00,31.3,31.3,31.27,31.28,94200.0,26.9017,26.9017,26.8759,26.8845,94200.0
2014-07-16 15:35:00,31.27,31.28,31.24,31.25,340800.0,26.8759,26.8845,26.8501,26.8587,340800.0
2014-07-16 15:40:00,31.24,31.24,31.18,31.22,321800.0,26.8501,26.8501,26.7985,26.8329,321800.0
2014-07-16 15:45:00,31.22,31.22,31.17,31.18,289800.0,26.8329,26.8329,26.7899,26.7985,289800.0
2014-07-16 15:50:00,31.18,31.2,31.15,31.15,298800.0,26.7985,26.8157,26.7728,26.7728,298800.0
2014-07-16 15:55:00,31.16,31.16,31.06,31.07,828400.0,26.7813,26.7813,26.6954,26.704,828400.0
2014-07-17 09:30:00,30.96,31.25,30.92,31.17,327200.0,26.6095,26.8587,26.5751,26.7899,327200.0
2014-07-17 09:35:00,31.15,31.17,31.07,31.09,131200.0,26.7728,26.7899,26.704,26.7212,131200.0
2014-07-17 09:40:00,31.09,31.13,31.06,31.1,153400.0,26.7212,26.7556,26.6954,26.7298,153400.0
2014-07-17 09:45:00,31.11,31.14,31.06,31.13,228600.0,26.7384,26.7642,26.6954,26.7556,228600.0
2014-07-17 09:50:00,31.11,31.13,31.05,31.08,142200.0,26.7384,26.7556,26.6868,26.7126,142200.0
2014-07-17 09:55:00,31.08,31.1,31.03,31.03,136000.0,26.7126,26.7298,26.6696,26.6696,136000.0
2014-07-17 10:00:00,31.04,31.11,31.02,31.1,330000.0,26.6782,26.7384,26.661,26.7298,330000.0
2014-07-17 10:05:00,31.1,31.13,31.09,31.1,141200.0,26.7298,26.7556,26.7212,26.7298,141200.0
2014-07-17 10:10:00,31.1,31.11,31.06,31.09,129600.0,26.7298,26.7384,26.6954,26.7212,129600.0
2014-07-17 10:15:00,31.09,31.11,31.08,31.08,64200.0,26.7212,26.7384,26.7126,26.7126,64200.0
2014-07-17 10:20:00,31.09,31.13,31.08,31.08,82400.0,26.7212,26.7556,26.7126,26.7126,82400.0
2014-07-17 10:25:00,31.08,31.1,31.08,31.08,73600.0,26.7126,26.7298,26.7126,26.7126,73600.0
2014-07-17 10:30:00,31.08,31.1,31.06,31.09,87800.0,26.7126,26.7298,26.6954,26.7212,87800.0
2014-07-17 10:35:00,31.09,31.1,31.07,31.07,111400.0,26.7212,26.7298,26.704,26.704,111400.0
2014-07-17 10:40:00,31.08,31.11,31.07,31.09,100600.0,26.7126,26.7384,26.704,26.7212,100600.0
2014-07-17 10:45:00,31.08,31.11,31.08,31.09,271400.0,26.7126,26.7384,26.7126,26.7212,271400.0
2014-07-17 10:50:00,31.1,31.15,31.09,31.11,402600.0,26.7298,26.7728,26.7212,26.7384,402600.0
2014-07-17 10:55:00,31.11,31.13,31.1,31.1,123400.0,26.7384,26.7556,26.7298,26.7298,123400.0
2014-07-17 11:00:00,31.1,31.18,31.1,31.18,57000.0,26.7298,26.7985,26.7298,26.7985,57000.0
2014-07-17 11:05:00,31.18,31.2,31.14,31.18,88600.0,26.7985,26.8157,26.7642,26.7985,88600.0
2014-07-17 11:10:00,31.18,31.2,31.14,31.18,70400.0,26.7985,26.8157,26.7642,26.7985,70400.0
2014-07-17 11:15:00,31.17,31.25,31.15,31.25,177400.0,26.7899,26.8587,26.7728,26.8587,177400.0
2014-07-17 11:20:00,31.25,31.25,31.19,31.21,62800.0,26.8587,26.8587,26.8071,26.8243,62800.0
2014-07-17 11:25:00,31.21,31.24,31.15,31.18,118600.0,26.8243,26.8501,26.7728,26.7985,118600.0
2014-07-17 11:30:00,31.17,31.19,31.13,31.18,65800.0,26.7899,26.8071,26.7556,26.7985,65800.0
2014-07-17 11:35:00,31.18,31.22,31.15,31.21,50400.0,26.7985,26.8329,26.7728,26.8243,50400.0
2014-07-17 11:40:00,31.22,31.25,31.2,31.2,84200.0,26.8329,26.8587,26.8157,26.8157,84200.0
2014-07-17 11:45:00,31.2,31.25,31.18,31.21,45200.0,26.8157,26.8587,26.7985,26.8243,45200.0
2014-07-17 11:50:00,31.21,31.22,31.18,31.18,55200.0,26.8243,26.8329,26.7985,26.7985,55200.0
2014-07-17 11:55:00,31.18,31.22,31.18,31.18,52000.0,26.7985,26.8329,26.7985,26.7985,52000.0
2014-07-17 12:00:00,31.18,31.19,31.12,31.18,81800.0,26.7985,26.8071,26.747,26.7985,81800.0
2014-07-17 12:05:00,31.18,31.21,31.15,31.2,25400.0,26.7985,26.8243,26.7728,26.8157,25400.0
2014-07-17 12:10:00,31.2,31.24,31.2,31.23,34600.0,26.8157,26.8501,26.8157,26.8415,34600.0
2014-07-17 12:15:00,31.23,31.25,31.22,31.24,28000.0,26.8415,26.8587,26.8329,26.8501,28000.0
2014-07-17 12:20:00,31.24,31.24,31.2,31.2,40200.0,26.8501,26.8501,26.8157,26.8157,40200.0
2014-07-17 12:25:00,31.2,31.24,31.18,31.23,36200.0,26.8157,26.8501,26.7985,26.8415,36200.0
2014-07-17 12:30:00,31.23,31.24,31.21,31.24,32800.0,26.8415,26.8501,26.8243,26.8501,32800.0
2014-07-17 12:35:00,31.24,31.26,31.22,31.25,88600.0,26.8501,26.8673,26.8329,26.8587,88600.0
2014-07-17 12:40:00,31.25,31.25,31.23,31.24,18200.0,26.8587,26.8587,26.8415,26.8501,18200.0
2014-07-17 12:45:00,31.25,31.25,31.23,31.23,26000.0,26.8587,26.8587,26.8415,26.8415,26000.0
2014-07-17 12:50:00,31.23,31.24,31.22,31.24,44800.0,26.8415,26.8501,26.8329,26.8501,44800.0
2014-07-17 12:55:00,31.24,31.26,31.19,31.2,95600.0,26.8501,26.8673,26.8071,26.8157,95600.0
2014-07-17 13:00:00,31.2,31.22,31.2,31.2,38200.0,26.8157,26.8329,26.8157,26.8157,38200.0
2014-07-17 13:05:00,31.21,31.22,31.2,31.22,31400.0,26.8243,26.8329,26.8157,26.8329,31400.0
2014-07-17 13:10:00,31.22,31.24,31.21,31.24,27000.0,26.8329,26.8501,26.8243,26.8501,27000.0
2014-07-17 13:15:00,31.24,31.24,31.17,31.17,62600.0,26.8501,26.8501,26.7899,26.7899,62600.0
2014-07-17 13:20:00,31.17,31.18,31.17,31.18,55800.0,26.7899,26.7985,26.7899,26.7985,55800.0
2014-07-17 13:25:00,31.18,31.25,31.18,31.23,270000.0,26.7985,26.8587,26.7985,26.8415,270000.0
2014-07-17 13:30:00,31.23,31.26,31.22,31.25,84200.0,26.8415,26.8673,26.8329,26.8587,84200.0
2014-07-17 13:35:00,31.26,31.27,31.22,31.24,87600.0,26.8673,26.8759,26.8329,26.8501,87600.0
2014-07-17 13:40:00,31.24,31.25,31.23,31.25,65400.0,26.8501,26.8587,26.8415,26.8587,65400.0
2014-07-17 13:45:00,31.24,31.27,31.22,31.25,88800.0,26.8501,26.8759,26.8329,26.8587,88800.0
2014-07-17 13:50:00,31.25,31.27,31.25,31.26,58800.0,26.8587,26.8759,26.8587,26.8673,58800.0
2014-07-17 13:55:00,31.26,31.27,31.25,31.25,52600.0,26.8673,26.8759,26.8587,26.8587,52600.0
2014-07-17 14:00:00,31.25,31.27,31.25,31.25,71400.0,26.8587,26.8759,26.8587,26.8587,71400.0
2014-07-17 14:05:00,31.25,31.25,31.23,31.23,92600.0,26.8587,26.8587,26.8415,26.8415,92600.0
2014-07-17 14:10:00,31.23,31.25,31.23,31.23,78400.0,26.8415,26.8587,26.8415,26.8415,78400.0
2014-07-17 14:15:00,31.23,31.24,31.21,31.22,95400.0,26.8415,26.8501,26.8243,26.8329,95400.0
2014-07-17 14:20:00,31.22,31.25,31.22,31.24,74400.0,26.8329,26.8587,26.8329,26.8501,74400.0
2014-07-17 14:25:00,31.24,31.24,31.22,31.24,80000.0,26.8501,26.8501,26.8329,26.8501,80000.0
2014-07-17 14:30:00,31.24,31.24,31.21,31.21,57400.0,26.8501,26.8501,26.8243,26.8243,57400.0
2014-07-17 14:35:00,31.21,31.21,31.19,31.2,48200.0,26.8243,26.8243,26.8071,26.8157,48200.0
2014-07-17 14:40:00,31.2,31.21,31.18,31.21,39000.0,26.8157,26.8243,26.7985,26.8243,39000.0
2014-07-17 14:45:00,31.2,31.21,31.17,31.17,55800.0,26.8157,26.8243,26.7899,26.7899,55800.0
2014-07-17 14:50:00,31.17,31.19,31.17,31.18,60400.0,26.7899,26.8071,26.7899,26.7985,60400.0
2014-07-17 14:55:00,31.18,31.18,31.17,31.18,43200.0,26.7985,26.7985,26.7899,26.7985,43200.0
2014-07-17 15:00:00,31.17,31.18,31.16,31.16,49000.0,26.7899,26.7985,26.7813,26.7813,49000.0
2014-07-17 15:05:00,31.15,31.18,31.15,31.18,37200.0,26.7728,26.7985,26.7728,26.7985,37200.0
2014-07-17 15:10:00,31.18,31.2,31.17,31.18,51400.0,26.7985,26.8157,26.7899,26.7985,51400.0
2014-07-17 15:15:00,31.18,31.18,31.14,31.14,70800.0,26.7985,26.7985,26.7642,26.7642,70800.0
2014-07-17 15:20:00,31.15,31.17,31.14,31.17,53600.0,26.7728,26.7899,26.7642,26.7899,53600.0
2014-07-17 15:25:00,31.17,31.17,31.14,31.15,44600.0,26.7899,26.7899,26.7642,26.7728,44600.0
2014-07-17 15:30:00,31.15,31.17,31.11,31.13,81200.0,26.7728,26.7899,26.7384,26.7556,81200.0
2014-07-17 15:35:00,31.13,31.15,31.11,31.14,130000.0,26.7556,26.7728,26.7384,26.7642,130000.0
2014-07-17 15:40:00,31.14,31.15,31.1,31.1,74600.0,26.7642,26.7728,26.7298,26.7298,74600.0
2014-07-17 15:45:00,31.1,31.14,31.1,31.12,314600.0,26.7298,26.7642,26.7298,26.747,314600.0
2014-07-17 15:50:00,31.12,31.14,31.11,31.14,261000.0,26.747,26.7642,26.7384,26.7642,261000.0
2014-07-17 15:55:00,31.14,31.14,31.09,31.1,294200.0,26.7642,26.7642,26.7212,26.7298,294200.0
2014-07-18 09:30:00,31.12,31.27,31.11,31.12,263800.0,26.747,26.8759,26.7384,26.747,263800.0
2014-07-18 09:35:00,31.13,31.23,31.07,31.15,83000.0,26.7556,26.8415,26.704,26.7728,83000.0
2014-07-18 09:40:00,31.14,31.14,31.05,31.05,32800.0,26.7642,26.7642,26.6868,26.6868,32800.0
2014-07-18 09:45:00,31.05,31.1,31.04,31.06,41600.0,26.6868,26.7298,26.6782,26.6954,41600.0
2014-07-18 09:50:00,31.06,31.12,31.06,31.09,54200.0,26.6954,26.747,26.6954,26.7212,54200.0
2014-07-18 09:55:00,31.09,31.17,31.09,31.11,66000.0,26.7212,26.7899,26.7212,26.7384,66000.0
2014-07-18 10:00:00,31.11,31.14,31.08,31.13,51400.0,26.7384,26.7642,26.7126,26.7556,51400.0
2014-07-18 10:05:00,31.11,31.11,31.06,31.07,117600.0,26.7384,26.7384,26.6954,26.704,117600.0
2014-07-18 10:10:00,31.09,31.11,31.07,31.08,57600.0,26.7212,26.7384,26.704,26.7126,57600.0
2014-07-18 10:15:00,31.1,31.1,31.06,31.07,47800.0,26.7298,26.7298,26.6954,26.704,47800.0
2014-07-18 10:20:00,31.07,31.11,31.07,31.09,64400.0,26.704,26.7384,26.704,26.7212,64400.0
2014-07-18 10:25:00,31.1,31.14,31.09,31.11,80400.0,26.7298,26.7642,26.7212,26.7384,80400.0
2014-07-18 10:30:00,31.11,31.13,31.1,31.1,24200.0,26.7384,26.7556,26.7298,26.7298,24200.0
2014-07-18 10:35:00,31.1,31.12,31.07,31.07,40400.0,26.7298,26.747,26.704,26.704,40400.0
2014-07-18 10:40:00,31.07,31.12,31.05,31.12,25600.0,26.704,26.747,26.6868,26.747,25600.0
2014-07-18 10:45:00,31.11,31.12,31.09,31.1,29800.0,26.7384,26.747,26.7212,26.7298,29800.0
2014-07-18 10:50:00,31.1,31.15,31.09,31.14,34400.0,26.7298,26.7728,26.7212,26.7642,34400.0
2014-07-18 10:55:00,31.15,31.22,31.14,31.18,41600.0,26.7728,26.8329,26.7642,26.7985,41600.0
2014-07-18 11:00:00,31.19,31.21,31.17,31.19,21000.0,26.8071,26.8243,26.7899,26.8071,21000.0
2014-07-18 11:05:00,31.19,31.21,31.15,31.17,28000.0,26.8071,26.8243,26.7728,26.7899,28000.0
2014-07-18 11:10:00,31.17,31.17,31.14,31.14,15400.0,26.7899,26.7899,26.7642,26.7642,15400.0
2014-07-18 11:15:00,31.15,31.18,31.14,31.17,35000.0,26.7728,26.7985,26.7642,26.7899,35000.0
2014-07-18 11:20:00,31.17,31.18,31.15,31.18,53800.0,26.7899,26.7985,26.7728,26.7985,53800.0
2014-07-18 11:25:00,31.17,31.21,31.17,31.19,36000.0,26.7899,26.8243,26.7899,26.8071,36000.0
2014-07-18 11:30:00,31.19,31.23,31.18,31.21,61400.0,26.8071,26.8415,26.7985,26.8243,61400.0
2014-07-18 11:35:00,31.21,31.33,31.21,31.31,77000.0,26.8243,26.9275,26.8243,26.9103,77000.0
2014-07-18 11:40:00,31.31,31.34,31.3,31.32,28200.0,26.9103,26.9361,26.9017,26.9189,28200.0
2014-07-18 11:45:00,31.34,31.36,31.33,31.34,22600.0,26.9361,26.9532,26.9275,26.9361,22600.0
2014-07-18 11:50:00,31.34,31.34,31.31,31.34,34000.0,26.9361,26.9361,26.9103,26.9361,34000.0
2014-07-18 11:55:00,31.34,31.34,31.32,31.34,24800.0,26.9361,26.9361,26.9189,26.9361,24800.0
2014-07-18 12:00:00,31.34,31.38,31.33,31.36,41600.0,26.9361,26.9704,26.9275,26.9532,41600.0
2014-07-18 12:05:00,31.36,31.36,31.34,31.36,16200.0,26.9532,26.9532,26.9361,26.9532,16200.0
2014-07-18 12:10:00,31.35,31.41,31.35,31.41,49800.0,26.9446,26.9962,26.9446,26.9962,49800.0
2014-07-18 12:15:00,31.41,31.43,31.4,31.43,40800.0,26.9962,27.0134,26.9876,27.0134,40800.0
2014-07-18 12:20:00,31.43,31.45,31.42,31.43,46400.0,27.0134,27.0306,27.0048,27.0134,46400.0
2014-07-18 12:25:00,31.42,31.44,31.42,31.43,23800.0,27.0048,27.022,27.0048,27.0134,23800.0
2014-07-18 12:30:00,31.43,31.43,31.41,31.43,38200.0,27.0134,27.0134,26.9962,27.0134,38200.0
2014-07-18 12:35:00,31.42,31.45,31.41,31.44,32000.0,27.0048,27.0306,26.9962,27.022,32000.0
2014-07-18 12:40:00,31.45,31.47,31.44,31.46,33400.0,27.0306,27.0478,27.022,27.0392,33400.0
2014-07-18 12:45:00,31.46,31.47,31.46,31.47,36800.0,27.0392,27.0478,27.0392,27.0478,36800.0
2014-07-18 12:50:00,31.46,31.47,31.43,31.45,35200.0,27.0392,27.0478,27.0134,27.0306,35200.0
2014-07-18 12:55:00,31.45,31.46,31.43,31.45,28200.0,27.0306,27.0392,27.0134,27.0306,28200.0
2014-07-18 13:00:00,31.45,31.46,31.43,31.45,19400.0,27.0306,27.0392,27.0134,27.0306,19400.0
2014-07-18 13:05:00,31.45,31.46,31.44,31.46,19200.0,27.0306,27.0392,27.022,27.0392,19200.0
2014-07-18 13:10:00,31.46,31.47,31.45,31.45,14200.0,27.0392,27.0478,27.0306,27.0306,14200.0
2014-07-18 13:15:00,31.46,31.49,31.45,31.49,18600.0,27.0392,27.065,27.0306,27.065,18600.0
2014-07-18 13:20:00,31.49,31.53,31.49,31.52,74000.0,27.065,27.0994,27.065,27.0908,74000.0
2014-07-18 13:25:00,31.52,31.52,31.51,31.51,12400.0,27.0908,27.0908,27.0822,27.0822,12400.0
2014-07-18 13:30:00,31.51,31.54,31.51,31.53,23000.0,27.0822,27.1079,27.0822,27.0994,23000.0
2014-07-18 13:35:00,31.53,31.54,31.52,31.53,15400.0,27.0994,27.1079,27.0908,27.0994,15400.0
2014-07-18 13:40:00,31.53,31.56,31.53,31.56,17600.0,27.0994,27.1251,27.0994,27.1251,17600.0
2014-07-18 13:45:00,31.56,31.57,31.56,31.56,78800.0,27.1251,27.1337,27.1251,27.1251,78800.0
2014-07-18 13:50:00,31.56,31.57,31.54,31.56,17400.0,27.1251,27.1337,27.1079,27.1251,17400.0
2014-07-18 13:55:00,31.56,31.6,31.56,31.59,23000.0,27.1251,27.1595,27.1251,27.1509,23000.0
2014-07-18 14:00:00,31.59,31.61,31.59,31.61,21600.0,27.1509,27.1681,27.1509,27.1681,21600.0
2014-07-18 14:05:00,31.61,31.61,31.59,31.59,18000.0,27.1681,27.1681,27.1509,27.1509,18000.0
2014-07-18 14:10:00,31.6,31.63,31.59,31.63,30400.0,27.1595,27.1853,27.1509,27.1853,30400.0
2014-07-18 14:15:00,31.63,31.67,31.62,31.67,44600.0,27.1853,27.2197,27.1767,27.2197,44600.0
2014-07-18 14:20:00,31.67,31.7,31.66,31.68,36400.0,27.2197,27.2455,27.2111,27.2283,36400.0
2014-07-18 14:25:00,31.68,31.68,31.67,31.68,39000.0,27.2283,27.2283,27.2197,27.2283,39000.0
2014-07-18 14:30:00,31.68,31.68,31.65,31.66,30200.0,27.2283,27.2283,27.2025,27.2111,30200.0
2014-07-18 14:35:00,31.66,31.66,31.64,31.65,27000.0,27.2111,27.2111,27.1939,27.2025,27000.0
2014-07-18 14:40:00,31.65,31.7,31.65,31.7,43000.0,27.2025,27.2455,27.2025,27.2455,43000.0
2014-07-18 14:45:00,31.7,31.71,31.69,31.7,38400.0,27.2455,27.2541,27.2369,27.2455,38400.0
2014-07-18 14:50:00,31.7,31.72,31.7,31.72,39800.0,27.2455,27.2627,27.2455,27.2627,39800.0
2014-07-18 14:55:00,31.72,31.75,31.72,31.74,105200.0,27.2627,27.2884,27.2627,27.2798,105200.0
2014-07-18 15:00:00,31.74,31.74,31.7,31.74,56000.0,27.2798,27.2798,27.2455,27.2798,56000.0
2014-07-18 15:05:00,31.73,31.79,31.73,31.79,49000.0,27.2712,27.3228,27.2712,27.3228,49000.0
2014-07-18 15:10:00,31.78,31.79,31.73,31.74,37800.0,27.3142,27.3228,27.2712,27.2798,37800.0
2014-07-18 15:15:00,31.74,31.75,31.73,31.75,32000.0,27.2798,27.2884,27.2712,27.2884,32000.0
2014-07-18 15:20:00,31.75,31.75,31.72,31.74,31200.0,27.2884,27.2884,27.2627,27.2798,31200.0
2014-07-18 15:25:00,31.74,31.75,31.73,31.74,38200.0,27.2798,27.2884,27.2712,27.2798,38200.0
2014-07-18 15:30:00,31.74,31.75,31.74,31.74,35600.0,27.2798,27.2884,27.2798,27.2798,35600.0
2014-07-18 15:35:00,31.74,31.75,31.73,31.74,45000.0,27.2798,27.2884,27.2712,27.2798,45000.0
2014-07-18 15:40:00,31.74,31.74,31.73,31.73,49400.0,27.2798,27.2798,27.2712,27.2712,49400.0
2014-07-18 15:45:00,31.73,31.73,31.72,31.72,53400.0,27.2712,27.2712,27.2627,27.2627,53400.0
2014-07-18 15:50:00,31.72,31.72,31.68,31.68,136600.0,27.2627,27.2627,27.2283,27.2283,136600.0
2014-07-18 15:55:00,31.68,31.68,31.64,31.66,285600.0,27.2283,27.2283,27.1939,27.2111,285600.0
2014-07-21 09:30:00,31.5,31.66,31.48,31.57,40600.0,27.0736,27.2111,27.0564,27.1337,40600.0
2014-07-21 09:35:00,31.54,31.57,31.5,31.52,20800.0,27.1079,27.1337,27.0736,27.0908,20800.0
2014-07-21 09:40:00,31.52,31.54,31.47,31.5,16400.0,27.0908,27.1079,27.0478,27.0736,16400.0
2014-07-21 09:45:00,31.5,31.54,31.49,31.54,67600.0,27.0736,27.1079,27.065,27.1079,67600.0
2014-07-21 09:50:00,31.53,31.61,31.5,31.61,29600.0,27.0994,27.1681,27.0736,27.1681,29600.0
2014-07-21 09:55:00,31.6,31.6,31.54,31.54,22200.0,27.1595,27.1595,27.1079,27.1079,22200.0
2014-07-21 10:00:00,31.56,31.61,31.52,31.6,138200.0,27.1251,27.1681,27.0908,27.1595,138200.0
2014-07-21 10:05:00,31.58,31.66,31.58,31.61,33600.0,27.1423,27.2111,27.1423,27.1681,33600.0
2014-07-21 10:10:00,31.61,31.61,31.54,31.54,45600.0,27.1681,27.1681,27.1079,27.1079,45600.0
2014-07-21 10:15:00,31.53,31.56,31.51,31.51,12600.0,27.0994,27.1251,27.0822,27.0822,12600.0
2014-07-21 10:20:00,31.52,31.54,31.5,31.52,24200.0,27.0908,27.1079,27.0736,27.0908,24200.0
2014-07-21 10:25:00,31.51,31.53,31.5,31.53,40200.0,27.0822,27.0994,27.0736,27.0994,40200.0
2014-07-21 10:30:00,31.53,31.53,31.48,31.49,44000.0,27.0994,27.0994,27.0564,27.065,44000.0
2014-07-21 10:35:00,31.49,31.5,31.48,31.48,59000.0,27.065,27.0736,27.0564,27.0564,59000.0
2014-07-21 10:40:00,31.48,31.5,31.47,31.5,177400.0,27.0564,27.0736,27.0478,27.0736,177400.0
2014-07-21 10:45:00,31.5,31.51,31.49,31.5,190800.0,27.0736,27.0822,27.065,27.0736,190800.0
2014-07-21 10:50:00,31.49,31.5,31.47,31.5,26200.0,27.065,27.0736,27.0478,27.0736,26200.0
2014-07-21 10:55:00,31.5,31.5,31.46,31.46,25200.0,27.0736,27.0736,27.0392,27.0392,25200.0
2014-07-21 11:00:00,31.47,31.47,31.38,31.41,26000.0,27.0478,27.0478,26.9704,26.9962,26000.0
2014-07-21 11:05:00,31.42,31.45,31.41,31.42,52800.0,27.0048,27.0306,26.9962,27.0048,52800.0
2014-07-21 11:10:00,31.41,31.44,31.4,31.43,19400.0,26.9962,27.022,26.9876,27.0134,19400.0
2014-07-21 11:15:00,31.42,31.44,31.42,31.43,15000.0,27.0048,27.022,27.0048,27.0134,15000.0
2014-07-21 11:20:00,31.43,31.44,31.43,31.44,16400.0,27.0134,27.022,27.0134,27.022,16400.0
2014-07-21 11:25:00,31.43,31.45,31.43,31.44,24200.0,27.0134,27.0306,27.0134,27.022,24200.0
2014-07-21 11:30:00,31.45,31.45,31.43,31.43,21400.0,27.0306,27.0306,27.0134,27.0134,21400.0
2014-07-21 11:35:00,31.43,31.45,31.42,31.43,80000.0,27.0134,27.0306,27.0048,27.0134,80000.0
2014-07-21 11:40:00,31.43,31.45,31.42,31.42,13600.0,27.0134,27.0306,27.0048,27.0048,13600.0
2014-07-21 11:45:00,31.42,31.42,31.36,31.38,23200.0,27.0048,27.0048,26.9532,26.9704,23200.0
2014-07-21 11:50:00,31.38,31.41,31.38,31.4,43400.0,26.9704,26.9962,26.9704,26.9876,43400.0
2014-07-21 11:55:00,31.4,31.46,31.39,31.45,33800.0,26.9876,27.0392,26.979,27.0306,33800.0
2014-07-21 12:00:00,31.45,31.46,31.4,31.42,29600.0,27.0306,27.0392,26.9876,27.0048,29600.0
2014-07-21 12:05:00,31.41,31.42,31.41,31.41,15600.0,26.9962,27.0048,26.9962,26.9962,15600.0
2014-07-21 12:10:00,31.42,31.45,31.42,31.44,6400.0,27.0048,27.0306,27.0048,27.022,6400.0
2014-07-21 12:15:00,31.45,31.46,31.43,31.43,8200.0,27.0306,27.0392,27.0134,27.0134,8200.0
2014-07-21 12:20:00,31.43,31.45,31.43,31.43,7200.0,27.0134,27.0306,27.0134,27.0134,7200.0
2014-07-21 12:25:00,31.43,31.44,31.42,31.43,6800.0,27.0134,27.022,27.0048,27.0134,6800.0
2014-07-21 12:30:00,31.43,31.46,31.43,31.45,14800.0,27.0134,27.0392,27.0134,27.0306,14800.0
2014-07-21 12:35:00,31.45,31.46,31.43,31.43,12400.0,27.0306,27.0392,27.0134,27.0134,12400.0
2014-07-21 12:40:00,31.43,31.43,31.42,31.42,7800.0,27.0134,27.0134,27.0048,27.0048,7800.0
2014-07-21 12:45:00,31.42,31.43,31.41,31.42,4600.0,27.0048,27.0134,26.9962,27.0048,4600.0
2014-07-21 12:50:00,31.43,31.43,31.4,31.4,7600.0,27.0134,27.0134,26.9876,26.9876,7600.0
2014-07-21 12:55:00,31.41,31.41,31.39,31.39,7000.0,26.9962,26.9962,26.979,26.979,7000.0
2014-07-21 13:00:00,31.39,31.4,31.39,31.4,8600.0,26.979,26.9876,26.979,26.9876,8600.0
2014-07-21 13:05:00,31.4,31.4,31.35,31.36,52400.0,26.9876,26.9876,26.9446,26.9532,52400.0
2014-07-21 13:10:00,31.36,31.36,31.35,31.35,28200.0,26.9532,26.9532,26.9446,26.9446,28200.0
2014-07-21 13:15:00,31.35,31.38,31.35,31.36,156000.0,26.9446,26.9704,26.9446,26.9532,156000.0
2014-07-21 13:20:00,31.38,31.39,31.36,31.37,19400.0,26.9704,26.979,26.9532,26.9618,19400.0
2014-07-21 13:25:00,31.36,31.38,31.35,31.38,25600.0,26.9532,26.9704,26.9446,26.9704,25600.0
2014-07-21 13:30:00,31.38,31.38,31.35,31.37,20400.0,26.9704,26.9704,26.9446,26.9618,20400.0
2014-07-21 13:35:00,31.38,31.4,31.38,31.4,14400.0,26.9704,26.9876,26.9704,26.9876,14400.0
2014-07-21 13:40:00,31.39,31.42,31.39,31.41,99400.0,26.979,27.0048,26.979,26.9962,99400.0
2014-07-21 13:45:00,31.4,31.41,31.39,31.39,22000.0,26.9876,26.9962,26.979,26.979,22000.0
2014-07-21 13:50:00,31.39,31.4,31.36,31.36,37600.0,26.979,26.9876,26.9532,26.9532,37600.0
2014-07-21 13:55:00,31.36,31.4,31.35,31.39,94400.0,26.9532,26.9876,26.9446,26.979,94400.0
2014-07-21 14:00:00,31.39,31.39,31.36,31.36,39800.0,26.979,26.979,26.9532,26.9532,39800.0
2014-07-21 14:05:00,31.36,31.38,31.35,31.38,15800.0,26.9532,26.9704,26.9446,26.9704,15800.0
2014-07-21 14:10:00,31.37,31.37,31.35,31.36,13600.0,26.9618,26.9618,26.9446,26.9532,13600.0
2014-07-21 14:15:00,31.36,31.38,31.35,31.36,38400.0,26.9532,26.9704,26.9446,26.9532,38400.0
2014-07-21 14:20:00,31.35,31.36,31.34,31.35,50800.0,26.9446,26.9532,26.9361,26.9446,50800.0
2014-07-21 14:25:00,31.35,31.37,31.35,31.37,29400.0,26.9446,26.9618,26.9446,26.9618,29400.0
2014-07-21 14:30:00,31.36,31.36,31.33,31.33,241000.0,26.9532,26.9532,26.9275,26.9275,241000.0
2014-07-21 14:35:00,31.33,31.33,31.32,31.32,11200.0,26.9275,26.9275,26.9189,26.9189,11200.0
2014-07-21 14:40:00,31.32,31.35,31.31,31.35,34400.0,26.9189,26.9446,26.9103,26.9446,34400.0
2014-07-21 14:45:00,31.35,31.36,31.34,31.35,109000.0,26.9446,26.9532,26.9361,26.9446,109000.0
2014-07-21 14:50:00,31.35,31.36,31.35,31.35,53400.0,26.9446,26.9532,26.9446,26.9446,53400.0
2014-07-21 14:55:00,31.35,31.36,31.33,31.35,95600.0,26.9446,26.9532,26.9275,26.9446,95600.0
2014-07-21 15:00:00,31.35,31.38,31.35,31.38,98800.0,26.9446,26.9704,26.9446,26.9704,98800.0
2014-07-21 15:05:00,31.38,31.38,31.35,31.36,55800.0,26.9704,26.9704,26.9446,26.9532,55800.0
2014-07-21 15:10:00,31.36,31.39,31.36,31.39,91800.0,26.9532,26.979,26.9532,26.979,91800.0
2014-07-21 15:15:00,31.38,31.4,31.38,31.39,68000.0,26.9704,26.9876,26.9704,26.979,68000.0
2014-07-21 15:20:00,31.39,31.4,31.39,31.4,26200.0,26.979,26.9876,26.979,26.9876,26200.0
2014-07-21 15:25:00,31.4,31.41,31.39,31.39,41800.0,26.9876,26.9962,26.979,26.979,41800.0
2014-07-21 15:30:00,31.39,31.41,31.38,31.4,219200.0,26.979,26.9962,26.9704,26.9876,219200.0
2014-07-21 15:35:00,31.4,31.41,31.39,31.4,47600.0,26.9876,26.9962,26.979,26.9876,47600.0
2014-07-21 15:40:00,31.4,31.4,31.38,31.39,35200.0,26.9876,26.9876,26.9704,26.979,35200.0
2014-07-21 15:45:00,31.39,31.42,31.39,31.4,81600.0,26.979,27.0048,26.979,26.9876,81600.0
2014-07-21 15:50:00,31.4,31.41,31.39,31.4,41800.0,26.9876,26.9962,26.979,26.9876,41800.0
2014-07-21 15:55:00,31.4,31.4,31.38,31.39,152800.0,26.9876,26.9876,26.9704,26.979,152800.0
2014-07-22 09:30:00,31.5,31.61,31.45,31.57,238600.0,27.0736,27.1681,27.0306,27.1337,238600.0
2014-07-22 09:35:00,31.59,31.61,31.48,31.58,177800.0,27.1509,27.1681,27.0564,27.1423,177800.0
2014-07-22 09:40:00,31.58,31.58,31.5,31.58,41400.0,27.1423,27.1423,27.0736,27.1423,41400.0
2014-07-22 09:45:00,31.56,31.6,31.56,31.57,113800.0,27.1251,27.1595,27.1251,27.1337,113800.0
2014-07-22 09:50:00,31.57,31.59,31.54,31.56,50000.0,27.1337,27.1509,27.1079,27.1251,50000.0
2014-07-22 09:55:00,31.56,31.61,31.56,31.61,264400.0,27.1251,27.1681,27.1251,27.1681,264400.0
2014-07-22 10:00:00,31.61,31.63,31.57,31.58,50000.0,27.1681,27.1853,27.1337,27.1423,50000.0
2014-07-22 10:05:00,31.58,31.59,31.56,31.56,73400.0,27.1423,27.1509,27.1251,27.1251,73400.0
2014-07-22 10:10:00,31.56,31.58,31.55,31.55,80800.0,27.1251,27.1423,27.1165,27.1165,80800.0
2014-07-22 10:15:00,31.55,31.56,31.51,31.53,51000.0,27.1165,27.1251,27.0822,27.0994,51000.0
2014-07-22 10:20:00,31.53,31.53,31.5,31.51,38400.0,27.0994,27.0994,27.0736,27.0822,38400.0
2014-07-22 10:25:00,31.5,31.52,31.48,31.48,28600.0,27.0736,27.0908,27.0564,27.0564,28600.0
2014-07-22 10:30:00,31.49,31.53,31.48,31.49,28200.0,27.065,27.0994,27.0564,27.065,28200.0
2014-07-22 10:35:00,31.48,31.5,31.47,31.5,43400.0,27.0564,27.0736,27.0478,27.0736,43400.0
2014-07-22 10:40:00,31.49,31.5,31.46,31.48,22200.0,27.065,27.0736,27.0392,27.0564,22200.0
2014-07-22 10:45:00,31.48,31.49,31.46,31.47,21600.0,27.0564,27.065,27.0392,27.0478,21600.0
2014-07-22 10:50:00,31.47,31.47,31.43,31.43,19600.0,27.0478,27.0478,27.0134,27.0134,19600.0
2014-07-22 10:55:00,31.43,31.43,31.42,31.43,25400.0,27.0134,27.0134,27.0048,27.0134,25400.0
2014-07-22 11:00:00,31.43,31.44,31.41,31.42,19800.0,27.0134,27.022,26.9962,27.0048,19800.0
2014-07-22 11:05:00,31.42,31.44,31.4,31.42,53400.0,27.0048,27.022,26.9876,27.0048,53400.0
2014-07-22 11:10:00,31.42,31.42,31.39,31.39,9400.0,27.0048,27.0048,26.979,26.979,9400.0
2014-07-22 11:15:00,31.39,31.41,31.38,31.38,16000.0,26.979,26.9962,26.9704,26.9704,16000.0
2014-07-22 11:20:00,31.38,31.39,31.36,31.36,7200.0,26.9704,26.979,26.9532,26.9532,7200.0
2014-07-22 11:25:00,31.36,31.36,31.36,31.36,100800.0,26.9532,26.9532,26.9532,26.9532,100800.0
2014-07-22 11:30:00,31.36,31.36,31.35,31.36,32200.0,26.9532,26.9532,26.9446,26.9532,32200.0
2014-07-22 11:35:00,31.36,31.36,31.35,31.35,16200.0,26.9532,26.9532,26.9446,26.9446,16200.0
2014-07-22 11:40:00,31.35,31.36,31.34,31.36,20600.0,26.9446,26.9532,26.9361,26.9532,20600.0
2014-07-22 11:45:00,31.36,31.36,31.34,31.35,31400.0,26.9532,26.9532,26.9361,26.9446,31400.0
2014-07-22 11:50:00,31.35,31.36,31.35,31.35,22200.0,26.9446,26.9532,26.9446,26.9446,22200.0
2014-07-22 11:55:00,31.36,31.36,31.34,31.35,7600.0,26.9532,26.9532,26.9361,26.9446,7600.0
2014-07-22 12:00:00,31.34,31.36,31.34,31.36,11200.0,26.9361,26.9532,26.9361,26.9532,11200.0
2014-07-22 12:05:00,31.36,31.38,31.35,31.35,15200.0,26.9532,26.9704,26.9446,26.9446,15200.0
2014-07-22 12:10:00,31.35,31.35,31.34,31.34,16600.0,26.9446,26.9446,26.9361,26.9361,16600.0
2014-07-22 12:15:00,31.34,31.35,31.33,31.35,20000.0,26.9361,26.9446,26.9275,26.9446,20000.0
2014-07-22 12:20:00,31.34,31.35,31.34,31.34,12000.0,26.9361,26.9446,26.9361,26.9361,12000.0
2014-07-22 12:25:00,31.34,31.36,31.34,31.35,16400.0,26.9361,26.9532,26.9361,26.9446,16400.0
2014-07-22 12:30:00,31.35,31.36,31.35,31.36,14000.0,26.9446,26.9532,26.9446,26.9532,14000.0
2014-07-22 12:35:00,31.35,31.35,31.34,31.34,16400.0,26.9446,26.9446,26.9361,26.9361,16400.0
2014-07-22 12:40:00,31.34,31.34,31.33,31.33,23000.0,26.9361,26.9361,26.9275,26.9275,23000.0
2014-07-22 12:45:00,31.32,31.33,31.32,31.32,17000.0,26.9189,26.9275,26.9189,26.9189,17000.0
2014-07-22 12:50:00,31.32,31.33,31.32,31.33,8400.0,26.9189,26.9275,26.9189,26.9275,8400.0
2014-07-22 12:55:00,31.33,31.33,31.32,31.32,7800.0,26.9275,26.9275,26.9189,26.9189,7800.0
2014-07-22 13:00:00,31.32,31.34,31.32,31.34,16400.0,26.9189,26.9361,26.9189,26.9361,16400.0
2014-07-22 13:05:00,31.33,31.34,31.33,31.34,16400.0,26.9275,26.9361,26.9275,26.9361,16400.0
2014-07-22 13:10:00,31.34,31.35,31.33,31.34,11400.0,26.9361,26.9446,26.9275,26.9361,11400.0
2014-07-22 13:15:00,31.33,31.36,31.33,31.35,16800.0,26.9275,26.9532,26.9275,26.9446,16800.0
2014-07-22 13:20:00,31.35,31.36,31.35,31.36,19800.0,26.9446,26.9532,26.9446,26.9532,19800.0
2014-07-22 13:25:00,31.35,31.35,31.34,31.34,7200.0,26.9446,26.9446,26.9361,26.9361,7200.0
2014-07-22 13:30:00,31.34,31.35,31.34,31.35,73800.0,26.9361,26.9446,26.9361,26.9446,73800.0
2014-07-22 13:35:00,31.35,31.36,31.34,31.35,69600.0,26.9446,26.9532,26.9361,26.9446,69600.0
2014-07-22 13:40:00,31.35,31.36,31.35,31.36,19400.0,26.9446,26.9532,26.9446,26.9532,19400.0
2014-07-22 13:45:00,31.36,31.36,31.35,31.35,78800.0,26.9532,26.9532,26.9446,26.9446,78800.0
2014-07-22 13:50:00,31.36,31.36,31.33,31.33,29000.0,26.9532,26.9532,26.9275,26.9275,29000.0
2014-07-22 13:55:00,31.33,31.35,31.33,31.34,17400.0,26.9275,26.9446,26.9275,26.9361,17400.0
2014-07-22 14:00:00,31.33,31.34,31.33,31.33,9200.0,26.9275,26.9361,26.9275,26.9275,9200.0
2014-07-22 14:05:00,31.33,31.35,31.32,31.35,21400.0,26.9275,26.9446,26.9189,26.9446,21400.0
2014-07-22 14:10:00,31.35,31.35,31.33,31.33,13600.0,26.9446,26.9446,26.9275,26.9275,13600.0
2014-07-22 14:15:00,31.33,31.34,31.33,31.33,20000.0,26.9275,26.9361,26.9275,26.9275,20000.0
2014-07-22 14:20:00,31.33,31.35,31.33,31.35,31600.0,26.9275,26.9446,26.9275,26.9446,31600.0
2014-07-22 14:25:00,31.35,31.35,31.34,31.35,53600.0,26.9446,26.9446,26.9361,26.9446,53600.0
2014-07-22 14:30:00,31.35,31.36,31.35,31.35,23600.0,26.9446,26.9532,26.9446,26.9446,23600.0
2014-07-22 14:35:00,31.35,31.38,31.35,31.37,27000.0,26.9446,26.9704,26.9446,26.9618,27000.0
2014-07-22 14:40:00,31.37,31.38,31.35,31.35,35400.0,26.9618,26.9704,26.9446,26.9446,35400.0
2014-07-22 14:45:00,31.34,31.34,31.33,31.34,21400.0,26.9361,26.9361,26.9275,26.9361,21400.0
2014-07-22 14:50:00,31.34,31.35,31.33,31.33,30600.0,26.9361,26.9446,26.9275,26.9275,30600.0
2014-07-22 14:55:00,31.33,31.34,31.33,31.33,27000.0,26.9275,26.9361,26.9275,26.9275,27000.0
2014-07-22 15:00:00,31.33,31.34,31.32,31.33,22000.0,26.9275,26.9361,26.9189,26.9275,22000.0
2014-07-22 15:05:00,31.33,31.34,31.33,31.33,20000.0,26.9275,26.9361,26.9275,26.9275,20000.0
2014-07-22 15:10:00,31.33,31.34,31.32,31.33,15800.0,26.9275,26.9361,26.9189,26.9275,15800.0
2014-07-22 15:15:00,31.33,31.33,31.32,31.33,25400.0,26.9275,26.9275,26.9189,26.9275,25400.0
2014-07-22 15:20:00,31.33,31.33,31.32,31.33,19800.0,26.9275,26.9275,26.9189,26.9275,19800.0
2014-07-22 15:25:00,31.33,31.34,31.32,31.33,21400.0,26.9275,26.9361,26.9189,26.9275,21400.0
2014-07-22 15:30:00,31.33,31.34,31.32,31.32,25400.0,26.9275,26.9361,26.9189,26.9189,25400.0
2014-07-22 15:35:00,31.32,31.34,31.32,31.33,35000.0,26.9189,26.9361,26.9189,26.9275,35000.0
2014-07-22 15:40:00,31.32,31.33,31.32,31.32,25000.0,26.9189,26.9275,26.9189,26.9189,25000.0
2014-07-22 15:45:00,31.33,31.34,31.32,31.32,37400.0,26.9275,26.9361,26.9189,26.9189,37400.0
2014-07-22 15:50:00,31.32,31.33,31.31,31.31,41000.0,26.9189,26.9275,26.9103,26.9103,41000.0
2014-07-22 15:55:00,31.32,31.32,31.29,31.3,129000.0,26.9189,26.9189,26.8931,26.9017,129000.0
2014-07-23 09:30:00,31.31,31.42,31.25,31.27,92200.0,26.9103,27.0048,26.8587,26.8759,92200.0
2014-07-23 09:35:00,31.33,31.45,31.3,31.42,24400.0,26.9275,27.0306,26.9017,27.0048,24400.0
2014-07-23 09:40:00,31.43,31.43,31.34,31.36,27800.0,27.0134,27.0134,26.9361,26.9532,27800.0
2014-07-23 09:45:00,31.36,31.38,31.34,31.36,17200.0,26.9532,26.9704,26.9361,26.9532,17200.0
2014-07-23 09:50:00,31.35,31.36,31.34,31.35,11200.0,26.9446,26.9532,26.9361,26.9446,11200.0
2014-07-23 09:55:00,31.34,31.35,31.3,31.3,11400.0,26.9361,26.9446,26.9017,26.9017,11400.0
2014-07-23 10:00:00,31.32,31.35,31.3,31.35,9200.0,26.9189,26.9446,26.9017,26.9446,9200.0
2014-07-23 10:05:00,31.35,31.38,31.33,31.37,19200.0,26.9446,26.9704,26.9275,26.9618,19200.0
2014-07-23 10:10:00,31.36,31.36,31.34,31.34,15000.0,26.9532,26.9532,26.9361,26.9361,15000.0
2014-07-23 10:15:00,31.34,31.38,31.34,31.38,14400.0,26.9361,26.9704,26.9361,26.9704,14400.0
2014-07-23 10:20:00,31.36,31.36,31.34,31.35,15000.0,26.9532,26.9532,26.9361,26.9446,15000.0
2014-07-23 10:25:00,31.35,31.36,31.35,31.36,44400.0,26.9446,26.9532,26.9446,26.9532,44400.0
2014-07-23 10:30:00,31.36,31.36,31.34,31.35,53800.0,26.9532,26.9532,26.9361,26.9446,53800.0
2014-07-23 10:35:00,31.35,31.37,31.35,31.37,25000.0,26.9446,26.9618,26.9446,26.9618,25000.0
2014-07-23 10:40:00,31.37,31.38,31.34,31.35,21400.0,26.9618,26.9704,26.9361,26.9446,21400.0
2014-07-23 10:45:00,31.35,31.36,31.3,31.31,30400.0,26.9446,26.9532,26.9017,26.9103,30400.0
2014-07-23 10:50:00,31.31,31.34,31.3,31.33,18600.0,26.9103,26.9361,26.9017,26.9275,18600.0
2014-07-23 10:55:00,31.33,31.34,31.32,31.34,5600.0,26.9275,26.9361,26.9189,26.9361,5600.0
2014-07-23 11:00:00,31.34,31.35,31.34,31.35,20400.0,26.9361,26.9446,26.9361,26.9446,20400.0
2014-07-23 11:05:00,31.35,31.39,31.34,31.35,123000.0,26.9446,26.979,26.9361,26.9446,123000.0
2014-07-23 11:10:00,31.35,31.36,31.34,31.35,15800.0,26.9446,26.9532,26.9361,26.9446,15800.0
2014-07-23 11:15:00,31.35,31.35,31.34,31.35,10000.0,26.9446,26.9446,26.9361,26.9446,10000.0
2014-07-23 11:20:00,31.36,31.38,31.35,31.36,17400.0,26.9532,26.9704,26.9446,26.9532,17400.0
2014-07-23 11:25:00,31.36,31.38,31.35,31.36,19000.0,26.9532,26.9704,26.9446,26.9532,19000.0
2014-07-23 11:30:00,31.36,31.38,31.35,31.35,38600.0,26.9532,26.9704,26.9446,26.9446,38600.0
2014-07-23 11:35:00,31.35,31.36,31.34,31.36,10600.0,26.9446,26.9532,26.9361,26.9532,10600.0
2014-07-23 11:40:00,31.36,31.38,31.36,31.38,35200.0,26.9532,26.9704,26.9532,26.9704,35200.0
2014-07-23 11:45:00,31.36,31.38,31.35,31.37,29200.0,26.9532,26.9704,26.9446,26.9618,29200.0
2014-07-23 11:50:00,31.36,31.39,31.36,31.38,29400.0,26.9532,26.979,26.9532,26.9704,29400.0
2014-07-23 11:55:00,31.38,31.38,31.37,31.37,44800.0,26.9704,26.9704,26.9618,26.9618,44800.0
2014-07-23 12:00:00,31.37,31.39,31.37,31.39,24000.0,26.9618,26.979,26.9618,26.979,24000.0
2014-07-23 12:05:00,31.39,31.39,31.38,31.39,42200.0,26.979,26.979,26.9704,26.979,42200.0
2014-07-23 12:10:00,31.39,31.4,31.37,31.37,23600.0,26.979,26.9876,26.9618,26.9618,23600.0
2014-07-23 12:15:00,31.38,31.4,31.36,31.39,49000.0,26.9704,26.9876,26.9532,26.979,49000.0
2014-07-23 12:20:00,31.39,31.39,31.38,31.39,27800.0,26.979,26.979,26.9704,26.979,27800.0
2014-07-23 12:25:00,31.39,31.39,31.38,31.39,22800.0,26.979,26.979,26.9704,26.979,22800.0
2014-07-23 12:30:00,31.39,31.4,31.38,31.4,32800.0,26.979,26.9876,26.9704,26.9876,32800.0
2014-07-23 12:35:00,31.4,31.4,31.38,31.38,17600.0,26.9876,26.9876,26.9704,26.9704,17600.0
2014-07-23 12:40:00,31.38,31.4,31.38,31.38,10200.0,26.9704,26.9876,26.9704,26.9704,10200.0
2014-07-23 12:45:00,31.38,31.39,31.38,31.38,7000.0,26.9704,26.979,26.9704,26.9704,7000.0
2014-07-23 12:50:00,31.38,31.39,31.38,31.38,20600.0,26.9704,26.979,26.9704,26.9704,20600.0
2014-07-23 12:55:00,31.38,31.39,31.38,31.38,20800.0,26.9704,26.979,26.9704,26.9704,20800.0
2014-07-23 13:00:00,31.37,31.39,31.36,31.38,6800.0,26.9618,26.979,26.9532,26.9704,6800.0
2014-07-23 13:05:00,31.38,31.39,31.38,31.39,13800.0,26.9704,26.979,26.9704,26.979,13800.0
2014-07-23 13:10:00,31.39,31.39,31.38,31.39,7800.0,26.979,26.979,26.9704,26.979,7800.0
2014-07-23 13:15:00,31.38,31.43,31.38,31.42,12400.0,26.9704,27.0134,26.9704,27.0048,12400.0
2014-07-23 13:20:00,31.42,31.46,31.42,31.46,22200.0,27.0048,27.0392,27.0048,27.0392,22200.0
2014-07-23 13:25:00,31.46,31.49,31.45,31.49,43400.0,27.0392,27.065,27.0306,27.065,43400.0
2014-07-23 13:30:00,31.49,31.49,31.46,31.48,116000.0,27.065,27.065,27.0392,27.0564,116000.0
2014-07-23 13:35:00,31.48,31.53,31.47,31.52,32400.0,27.0564,27.0994,27.0478,27.0908,32400.0
2014-07-23 13:40:00,31.52,31.53,31.51,31.52,17000.0,27.0908,27.0994,27.0822,27.0908,17000.0
2014-07-23 13:45:00,31.51,31.52,31.5,31.5,24800.0,27.0822,27.0908,27.0736,27.0736,24800.0
2014-07-23 13:50:00,31.5,31.51,31.5,31.5,16800.0,27.0736,27.0822,27.0736,27.0736,16800.0
2014-07-23 13:55:00,31.5,31.51,31.5,31.5,17600.0,27.0736,27.0822,27.0736,27.0736,17600.0
2014-07-23 14:00:00,31.5,31.51,31.5,31.5,34800.0,27.0736,27.0822,27.0736,27.0736,34800.0
2014-07-23 14:05:00,31.5,31.51,31.5,31.5,31000.0,27.0736,27.0822,27.0736,27.0736,31000.0
2014-07-23 14:10:00,31.5,31.5,31.49,31.49,25600.0,27.0736,27.0736,27.065,27.065,25600.0
2014-07-23 14:15:00,31.49,31.51,31.49,31.5,18800.0,27.065,27.0822,27.065,27.0736,18800.0
2014-07-23 14:20:00,31.5,31.51,31.49,31.49,23000.0,27.0736,27.0822,27.065,27.065,23000.0
2014-07-23 14:25:00,31.49,31.51,31.49,31.5,29800.0,27.065,27.0822,27.065,27.0736,29800.0
2014-07-23 14:30:00,31.5,31.52,31.5,31.51,29600.0,27.0736,27.0908,27.0736,27.0822,29600.0
2014-07-23 14:35:00,31.51,31.51,31.5,31.5,40800.0,27.0822,27.0822,27.0736,27.0736,40800.0
2014-07-23 14:40:00,31.5,31.5,31.5,31.5,4000.0,27.0736,27.0736,27.0736,27.0736,4000.0
2014-07-23 14:45:00,31.5,31.52,31.5,31.52,26000.0,27.0736,27.0908,27.0736,27.0908,26000.0
2014-07-23 14:50:00,31.52,31.53,31.5,31.53,42200.0,27.0908,27.0994,27.0736,27.0994,42200.0
2014-07-23 14:55:00,31.53,31.55,31.52,31.53,53600.0,27.0994,27.1165,27.0908,27.0994,53600.0
2014-07-23 15:00:00,31.53,31.53,31.52,31.53,14800.0,27.0994,27.0994,27.0908,27.0994,14800.0
2014-07-23 15:05:00,31.53,31.53,31.52,31.53,45200.0,27.0994,27.0994,27.0908,27.0994,45200.0
2014-07-23 15:10:00,31.53,31.54,31.53,31.54,16000.0,27.0994,27.1079,27.0994,27.1079,16000.0
2014-07-23 15:15:00,31.54,31.54,31.5,31.5,69800.0,27.1079,27.1079,27.0736,27.0736,69800.0
2014-07-23 15:20:00,31.5,31.52,31.5,31.52,30600.0,27.0736,27.0908,27.0736,27.0908,30600.0
2014-07-23 15:25:00,31.52,31.52,31.5,31.5,37600.0,27.0908,27.0908,27.0736,27.0736,37600.0
2014-07-23 15:30:00,31.5,31.5,31.5,31.5,19200.0,27.0736,27.0736,27.0736,27.0736,19200.0
2014-07-23 15:35:00,31.5,31.52,31.5,31.51,46600.0,27.0736,27.0908,27.0736,27.0822,46600.0
2014-07-23 15:40:00,31.51,31.52,31.5,31.51,29200.0,27.0822,27.0908,27.0736,27.0822,29200.0
2014-07-23 15:45:00,31.51,31.52,31.51,31.51,41400.0,27.0822,27.0908,27.0822,27.0822,41400.0
2014-07-23 15:50:00,31.51,31.52,31.5,31.51,51600.0,27.0822,27.0908,27.0736,27.0822,51600.0
2014-07-23 15:55:00,31.51,31.51,31.49,31.5,194000.0,27.0822,27.0822,27.065,27.0736,194000.0
2014-07-24 09:30:00,31.49,31.86,31.48,31.79,118600.0,27.065,27.383,27.0564,27.3228,118600.0
2014-07-24 09:35:00,31.79,31.85,31.71,31.75,59600.0,27.3228,27.3744,27.2541,27.2884,59600.0
2014-07-24 09:40:00,31.75,31.92,31.74,31.89,29800.0,27.2884,27.4346,27.2798,27.4088,29800.0
2014-07-24 09:45:00,31.89,31.92,31.85,31.86,22600.0,27.4088,27.4346,27.3744,27.383,22600.0
2014-07-24 09:50:00,31.86,31.88,31.8,31.85,30000.0,27.383,27.4002,27.3314,27.3744,30000.0
2014-07-24 09:55:00,31.86,31.86,31.81,31.81,25600.0,27.383,27.383,27.34,27.34,25600.0
2014-07-24 10:00:00,31.81,31.86,31.78,31.85,35800.0,27.34,27.383,27.3142,27.3744,35800.0
2014-07-24 10:05:00,31.86,31.92,31.81,31.92,47600.0,27.383,27.4346,27.34,27.4346,47600.0
2014-07-24 10:10:00,31.9,31.93,31.86,31.9,29200.0,27.4174,27.4431,27.383,27.4174,29200.0
2014-07-24 10:15:00,31.9,31.91,31.89,31.9,20200.0,27.4174,27.426,27.4088,27.4174,20200.0
2014-07-24 10:20:00,31.89,31.95,31.88,31.93,60800.0,27.4088,27.4603,27.4002,27.4431,60800.0
2014-07-24 10:25:00,31.93,32.0,31.93,31.99,26400.0,27.4431,27.5033,27.4431,27.4947,26400.0
2014-07-24 10:30:00,31.99,32.0,31.96,31.96,21600.0,27.4947,27.5033,27.4689,27.4689,21600.0
2014-07-24 10:35:00,31.97,31.99,31.95,31.98,19000.0,27.4775,27.4947,27.4603,27.4861,19000.0
2014-07-24 10:40:00,31.97,32.0,31.97,32.0,17600.0,27.4775,27.5033,27.4775,27.5033,17600.0
2014-07-24 10:45:00,32.0,32.0,31.98,31.99,19600.0,27.5033,27.5033,27.4861,27.4947,19600.0
2014-07-24 10:50:00,31.98,31.99,31.97,31.98,13200.0,27.4861,27.4947,27.4775,27.4861,13200.0
2014-07-24 10:55:00,31.98,31.99,31.96,31.99,11800.0,27.4861,27.4947,27.4689,27.4947,11800.0
2014-07-24 11:00:00,31.99,31.99,31.97,31.97,5600.0,27.4947,27.4947,27.4775,27.4775,5600.0
2014-07-24 11:05:00,31.96,31.96,31.9,31.92,23200.0,27.4689,27.4689,27.4174,27.4346,23200.0
2014-07-24 11:10:00,31.93,31.97,31.93,31.97,14800.0,27.4431,27.4775,27.4431,27.4775,14800.0
2014-07-24 11:15:00,31.97,31.97,31.93,31.93,12200.0,27.4775,27.4775,27.4431,27.4431,12200.0
2014-07-24 11:20:00,31.93,31.96,31.92,31.95,15200.0,27.4431,27.4689,27.4346,27.4603,15200.0
2014-07-24 11:25:00,31.96,31.99,31.93,31.96,66200.0,27.4689,27.4947,27.4431,27.4689,66200.0
2014-07-24 11:30:00,31.96,31.96,31.93,31.94,7000.0,27.4689,27.4689,27.4431,27.4517,7000.0
2014-07-24 11:35:00,31.95,31.95,31.88,31.88,12200.0,27.4603,27.4603,27.4002,27.4002,12200.0
2014-07-24 11:40:00,31.88,31.88,31.87,31.87,4600.0,27.4002,27.4002,27.3916,27.3916,4600.0
2014-07-24 11:45:00,31.86,31.92,31.86,31.91,13200.0,27.383,27.4346,27.383,27.426,13200.0
2014-07-24 11:50:00,31.92,31.97,31.92,31.97,18800.0,27.4346,27.4775,27.4346,27.4775,18800.0
2014-07-24 11:55:00,31.96,31.97,31.95,31.96,20600.0,27.4689,27.4775,27.4603,27.4689,20600.0
2014-07-24 12:00:00,31.96,32.0,31.96,32.0,11200.0,27.4689,27.5033,27.4689,27.5033,11200.0
2014-07-24 12:05:00,32.0,32.0,31.98,31.99,7000.0,27.5033,27.5033,27.4861,27.4947,7000.0
2014-07-24 12:10:00,31.98,31.98,31.97,31.97,9600.0,27.4861,27.4861,27.4775,27.4775,9600.0
2014-07-24 12:15:00,31.97,31.97,31.96,31.96,55200.0,27.4775,27.4775,27.4689,27.4689,55200.0
2014-07-24 12:20:00,31.97,31.98,31.94,31.94,12600.0,27.4775,27.4861,27.4517,27.4517,12600.0
2014-07-24 12:25:00,31.95,31.97,31.95,31.95,8000.0,27.4603,27.4775,27.4603,27.4603,8000.0
2014-07-24 12:30:00,31.95,31.96,31.95,31.96,15600.0,27.4603,27.4689,27.4603,27.4689,15600.0
2014-07-24 12:35:00,31.96,31.97,31.95,31.95,6200.0,27.4689,27.4775,27.4603,27.4603,6200.0
2014-07-24 12:40:00,31.95,31.95,31.92,31.93,6400.0,27.4603,27.4603,27.4346,27.4431,6400.0
2014-07-24 12:45:00,31.93,31.93,31.91,31.92,7000.0,27.4431,27.4431,27.426,27.4346,7000.0
2014-07-24 12:50:00,31.92,31.93,31.91,31.93,9400.0,27.4346,27.4431,27.426,27.4431,9400.0
2014-07-24 12:55:00,31.94,31.96,31.94,31.96,6600.0,27.4517,27.4689,27.4517,27.4689,6600.0
2014-07-24 13:00:00,31.96,31.96,31.93,31.93,6600.0,27.4689,27.4689,27.4431,27.4431,6600.0
2014-07-24 13:05:00,31.93,31.93,31.92,31.92,10000.0,27.4431,27.4431,27.4346,27.4346,10000.0
2014-07-24 13:10:00,31.92,31.93,31.9,31.9,13400.0,27.4346,27.4431,27.4174,27.4174,13400.0
2014-07-24 13:15:00,31.9,31.92,31.9,31.91,13600.0,27.4174,27.4346,27.4174,27.426,13600.0
2014-07-24 13:20:00,31.91,31.92,31.9,31.9,29200.0,27.426,27.4346,27.4174,27.4174,29200.0
2014-07-24 13:25:00,31.91,31.92,31.9,31.91,30800.0,27.426,27.4346,27.4174,27.426,30800.0
2014-07-24 13:30:00,31.91,31.91,31.88,31.88,33400.0,27.426,27.426,27.4002,27.4002,33400.0
2014-07-24 13:35:00,31.88,31.89,31.88,31.89,8800.0,27.4002,27.4088,27.4002,27.4088,8800.0
2014-07-24 13:40:00,31.88,31.9,31.88,31.9,7400.0,27.4002,27.4174,27.4002,27.4174,7400.0
2014-07-24 13:45:00,31.9,31.9,31.89,31.9,13800.0,27.4174,27.4174,27.4088,27.4174,13800.0
2014-07-24 13:50:00,31.9,31.93,31.9,31.93,15000.0,27.4174,27.4431,27.4174,27.4431,15000.0
2014-07-24 13:55:00,31.93,31.97,31.93,31.97,14400.0,27.4431,27.4775,27.4431,27.4775,14400.0
2014-07-24 14:00:00,31.97,31.97,31.95,31.96,15400.0,27.4775,27.4775,27.4603,27.4689,15400.0
2014-07-24 14:05:00,31.96,31.96,31.95,31.96,24200.0,27.4689,27.4689,27.4603,27.4689,24200.0
2014-07-24 14:10:00,31.96,31.96,31.95,31.96,14000.0,27.4689,27.4689,27.4603,27.4689,14000.0
2014-07-24 14:15:00,31.96,31.96,31.95,31.95,12800.0,27.4689,27.4689,27.4603,27.4603,12800.0
2014-07-24 14:20:00,31.95,31.97,31.95,31.97,19600.0,27.4603,27.4775,27.4603,27.4775,19600.0
2014-07-24 14:25:00,31.97,31.98,31.97,31.98,9400.0,27.4775,27.4861,27.4775,27.4861,9400.0
2014-07-24 14:30:00,31.98,31.99,31.96,31.97,24600.0,27.4861,27.4947,27.4689,27.4775,24600.0
2014-07-24 14:35:00,31.96,31.97,31.95,31.95,22600.0,27.4689,27.4775,27.4603,27.4603,22600.0
2014-07-24 14:40:00,31.95,31.96,31.95,31.95,14000.0,27.4603,27.4689,27.4603,27.4603,14000.0
2014-07-24 14:45:00,31.95,31.96,31.95,31.96,12800.0,27.4603,27.4689,27.4603,27.4689,12800.0
2014-07-24 14:50:00,31.96,31.96,31.93,31.96,18800.0,27.4689,27.4689,27.4431,27.4689,18800.0
2014-07-24 14:55:00,31.96,31.97,31.92,31.92,18600.0,27.4689,27.4775,27.4346,27.4346,18600.0
2014-07-24 15:00:00,31.92,31.92,31.9,31.9,8800.0,27.4346,27.4346,27.4174,27.4174,8800.0
2014-07-24 15:05:00,31.9,31.92,31.9,31.92,22600.0,27.4174,27.4346,27.4174,27.4346,22600.0
2014-07-24 15:10:00,31.92,31.92,31.91,31.92,27800.0,27.4346,27.4346,27.426,27.4346,27800.0
2014-07-24 15:15:00,31.92,31.92,31.89,31.9,78800.0,27.4346,27.4346,27.4088,27.4174,78800.0
2014-07-24 15:20:00,31.9,31.9,31.89,31.89,10800.0,27.4174,27.4174,27.4088,27.4088,10800.0
2014-07-24 15:25:00,31.89,31.89,31.87,31.88,46400.0,27.4088,27.4088,27.3916,27.4002,46400.0
2014-07-24 15:30:00,31.88,31.9,31.87,31.89,56000.0,27.4002,27.4174,27.3916,27.4088,56000.0
2014-07-24 15:35:00,31.89,31.89,31.86,31.86,60600.0,27.4088,27.4088,27.383,27.383,60600.0
2014-07-24 15:40:00,31.86,31.87,31.86,31.86,30000.0,27.383,27.3916,27.383,27.383,30000.0
2014-07-24 15:45:00,31.86,31.86,31.85,31.85,59600.0,27.383,27.383,27.3744,27.3744,59600.0
2014-07-24 15:50:00,31.86,31.86,31.84,31.84,93600.0,27.383,27.383,27.3658,27.3658,93600.0
2014-07-24 15:55:00,31.85,31.86,31.81,31.82,189400.0,27.3744,27.383,27.34,27.3486,189400.0
2014-07-25 09:30:00,31.68,31.88,31.68,31.8,51400.0,27.2283,27.4002,27.2283,27.3314,51400.0
2014-07-25 09:35:00,31.74,31.75,31.68,31.73,20200.0,27.2798,27.2884,27.2283,27.2712,20200.0
2014-07-25 09:40:00,31.74,31.78,31.74,31.75,64000.0,27.2798,27.3142,27.2798,27.2884,64000.0
2014-07-25 09:45:00,31.76,31.77,31.74,31.75,29400.0,27.297,27.3056,27.2798,27.2884,29400.0
2014-07-25 09:50:00,31.75,31.8,31.75,31.8,20600.0,27.2884,27.3314,27.2884,27.3314,20600.0
2014-07-25 09:55:00,31.8,31.8,31.78,31.78,17800.0,27.3314,27.3314,27.3142,27.3142,17800.0
2014-07-25 10:00:00,31.78,31.8,31.77,31.8,17000.0,27.3142,27.3314,27.3056,27.3314,17000.0
2014-07-25 10:05:00,31.79,31.8,31.78,31.8,21800.0,27.3228,27.3314,27.3142,27.3314,21800.0
2014-07-25 10:10:00,31.8,31.8,31.78,31.8,14600.0,27.3314,27.3314,27.3142,27.3314,14600.0
2014-07-25 10:15:00,31.8,31.8,31.78,31.8,30600.0,27.3314,27.3314,27.3142,27.3314,30600.0
2014-07-25 10:20:00,31.8,31.83,31.8,31.83,13200.0,27.3314,27.3572,27.3314,27.3572,13200.0
2014-07-25 10:25:00,31.82,31.82,31.78,31.79,13000.0,27.3486,27.3486,27.3142,27.3228,13000.0
2014-07-25 10:30:00,31.79,31.79,31.78,31.79,13000.0,27.3228,27.3228,27.3142,27.3228,13000.0
2014-07-25 10:35:00,31.79,31.82,31.79,31.82,12400.0,27.3228,27.3486,27.3228,27.3486,12400.0
2014-07-25 10:40:00,31.81,31.82,31.8,31.81,9600.0,27.34,27.3486,27.3314,27.34,9600.0
2014-07-25 10:45:00,31.81,31.83,31.81,31.83,23000.0,27.34,27.3572,27.34,27.3572,23000.0
2014-07-25 10:50:00,31.83,31.83,31.8,31.81,13200.0,27.3572,27.3572,27.3314,27.34,13200.0
2014-07-25 10:55:00,31.8,31.81,31.79,31.8,17400.0,27.3314,27.34,27.3228,27.3314,17400.0
2014-07-25 11:00:00,31.8,31.8,31.75,31.79,40800.0,27.3314,27.3314,27.2884,27.3228,40800.0
2014-07-25 11:05:00,31.77,31.79,31.77,31.79,12800.0,27.3056,27.3228,27.3056,27.3228,12800.0
2014-07-25 11:10:00,31.78,31.8,31.78,31.8,15600.0,27.3142,27.3314,27.3142,27.3314,15600.0
2014-07-25 11:15:00,31.8,31.8,31.76,31.78,4600.0,27.3314,27.3314,27.297,27.3142,4600.0
2014-07-25 11:20:00,31.78,31.78,31.75,31.75,14200.0,27.3142,27.3142,27.2884,27.2884,14200.0
2014-07-25 11:25:00,31.76,31.79,31.76,31.79,15600.0,27.297,27.3228,27.297,27.3228,15600.0
2014-07-25 11:30:00,31.79,31.79,31.76,31.77,19000.0,27.3228,27.3228,27.297,27.3056,19000.0
2014-07-25 11:35:00,31.77,31.77,31.75,31.75,5800.0,27.3056,27.3056,27.2884,27.2884,5800.0
2014-07-25 11:40:00,31.75,31.75,31.74,31.75,19200.0,27.2884,27.2884,27.2798,27.2884,19200.0
2014-07-25 11:45:00,31.75,31.75,31.74,31.74,14400.0,27.2884,27.2884,27.2798,27.2798,14400.0
2014-07-25 11:50:00,31.75,31.75,31.74,31.75,23600.0,27.2884,27.2884,27.2798,27.2884,23600.0
2014-07-25 11:55:00,31.75,31.75,31.72,31.73,7800.0,27.2884,27.2884,27.2627,27.2712,7800.0
2014-07-25 12:00:00,31.73,31.75,31.73,31.75,15200.0,27.2712,27.2884,27.2712,27.2884,15200.0
2014-07-25 12:05:00,31.75,31.75,31.74,31.75,8400.0,27.2884,27.2884,27.2798,27.2884,8400.0
2014-07-25 12:10:00,31.75,31.75,31.74,31.75,8600.0,27.2884,27.2884,27.2798,27.2884,8600.0
2014-07-25 12:15:00,31.75,31.75,31.74,31.75,62400.0,27.2884,27.2884,27.2798,27.2884,62400.0
2014-07-25 12:20:00,31.75,31.75,31.74,31.74,13000.0,27.2884,27.2884,27.2798,27.2798,13000.0
2014-07-25 12:25:00,31.75,31.75,31.73,31.75,12000.0,27.2884,27.2884,27.2712,27.2884,12000.0
2014-07-25 12:30:00,31.74,31.74,31.72,31.72,10800.0,27.2798,27.2798,27.2627,27.2627,10800.0
2014-07-25 12:35:00,31.72,31.75,31.72,31.75,17200.0,27.2627,27.2884,27.2627,27.2884,17200.0
2014-07-25 12:40:00,31.75,31.75,31.75,31.75,15800.0,27.2884,27.2884,27.2884,27.2884,15800.0
2014-07-25 12:45:00,31.75,31.78,31.75,31.78,16000.0,27.2884,27.3142,27.2884,27.3142,16000.0
2014-07-25 12:50:00,31.77,31.78,31.77,31.77,2800.0,27.3056,27.3142,27.3056,27.3056,2800.0
2014-07-25 12:55:00,31.75,31.77,31.75,31.77,10400.0,27.2884,27.3056,27.2884,27.3056,10400.0
2014-07-25 13:00:00,31.77,31.77,31.75,31.75,9800.0,27.3056,27.3056,27.2884,27.2884,9800.0
2014-07-25 13:05:00,31.75,31.75,31.75,31.75,9600.0,27.2884,27.2884,27.2884,27.2884,9600.0
2014-07-25 13:10:00,31.75,31.77,31.75,31.75,8000.0,27.2884,27.3056,27.2884,27.2884,8000.0
2014-07-25 13:15:00,31.75,31.76,31.75,31.75,7200.0,27.2884,27.297,27.2884,27.2884,7200.0
2014-07-25 13:20:00,31.75,31.75,31.74,31.74,6400.0,27.2884,27.2884,27.2798,27.2798,6400.0
2014-07-25 13:25:00,31.74,31.76,31.74,31.76,56200.0,27.2798,27.297,27.2798,27.297,56200.0
2014-07-25 13:30:00,31.76,31.77,31.71,31.72,15200.0,27.297,27.3056,27.2541,27.2627,15200.0
2014-07-25 13:35:00,31.72,31.75,31.72,31.73,30000.0,27.2627,27.2884,27.2627,27.2712,30000.0
2014-07-25 13:40:00,31.74,31.75,31.74,31.75,10800.0,27.2798,27.2884,27.2798,27.2884,10800.0
2014-07-25 13:45:00,31.75,31.77,31.75,31.75,9400.0,27.2884,27.3056,27.2884,27.2884,9400.0
2014-07-25 13:50:00,31.75,31.75,31.75,31.75,6400.0,27.2884,27.2884,27.2884,27.2884,6400.0
2014-07-25 13:55:00,31.75,31.77,31.75,31.75,11200.0,27.2884,27.3056,27.2884,27.2884,11200.0
2014-07-25 14:00:00,31.74,31.74,31.73,31.74,11400.0,27.2798,27.2798,27.2712,27.2798,11400.0
2014-07-25 14:05:00,31.74,31.75,31.73,31.75,21600.0,27.2798,27.2884,27.2712,27.2884,21600.0
2014-07-25 14:10:00,31.75,31.75,31.75,31.75,8000.0,27.2884,27.2884,27.2884,27.2884,8000.0
2014-07-25 14:15:00,31.75,31.79,31.75,31.79,16000.0,27.2884,27.3228,27.2884,27.3228,16000.0
2014-07-25 14:20:00,31.79,31.79,31.78,31.78,6800.0,27.3228,27.3228,27.3142,27.3142,6800.0
2014-07-25 14:25:00,31.78,31.8,31.77,31.79,18600.0,27.3142,27.3314,27.3056,27.3228,18600.0
2014-07-25 14:30:00,31.79,31.81,31.78,31.81,20600.0,27.3228,27.34,27.3142,27.34,20600.0
2014-07-25 14:35:00,31.81,31.81,31.79,31.8,24800.0,27.34,27.34,27.3228,27.3314,24800.0
2014-07-25 14:40:00,31.8,31.84,31.8,31.84,23600.0,27.3314,27.3658,27.3314,27.3658,23600.0
2014-07-25 14:45:00,31.84,31.86,31.84,31.84,59000.0,27.3658,27.383,27.3658,27.3658,59000.0
2014-07-25 14:50:00,31.83,31.84,31.8,31.81,13400.0,27.3572,27.3658,27.3314,27.34,13400.0
2014-07-25 14:55:00,31.81,31.82,31.81,31.82,14000.0,27.34,27.3486,27.34,27.3486,14000.0
2014-07-25 15:00:00,31.82,31.82,31.79,31.79,16800.0,27.3486,27.3486,27.3228,27.3228,16800.0
2014-07-25 15:05:00,31.79,31.8,31.78,31.8,38000.0,27.3228,27.3314,27.3142,27.3314,38000.0
2014-07-25 15:10:00,31.81,31.82,31.8,31.81,41800.0,27.34,27.3486,27.3314,27.34,41800.0
2014-07-25 15:15:00,31.81,31.81,31.78,31.78,28400.0,27.34,27.34,27.3142,27.3142,28400.0
2014-07-25 15:20:00,31.78,31.8,31.78,31.79,34800.0,27.3142,27.3314,27.3142,27.3228,34800.0
2014-07-25 15:25:00,31.79,31.8,31.76,31.76,41200.0,27.3228,27.3314,27.297,27.297,41200.0
2014-07-25 15:30:00,31.76,31.76,31.73,31.73,30200.0,27.297,27.297,27.2712,27.2712,30200.0
2014-07-25 15:35:00,31.73,31.74,31.73,31.73,36400.0,27.2712,27.2798,27.2712,27.2712,36400.0
2014-07-25 15:40:00,31.74,31.75,31.73,31.75,35600.0,27.2798,27.2884,27.2712,27.2884,35600.0
2014-07-25 15:45:00,31.75,31.75,31.73,31.74,37000.0,27.2884,27.2884,27.2712,27.2798,37000.0
2014-07-25 15:50:00,31.74,31.75,31.72,31.73,119800.0,27.2798,27.2884,27.2627,27.2712,119800.0
2014-07-25 15:55:00,31.73,31.75,31.73,31.74,184000.0,27.2712,27.2884,27.2712,27.2798,184000.0
2014-07-28 09:30:00,31.71,31.79,31.71,31.79,43800.0,27.2541,27.3228,27.2541,27.3228,43800.0
2014-07-28 09:35:00,31.79,31.8,31.74,31.75,38400.0,27.3228,27.3314,27.2798,27.2884,38400.0
2014-07-28 09:40:00,31.74,31.75,31.68,31.7,45000.0,27.2798,27.2884,27.2283,27.2455,45000.0
2014-07-28 09:45:00,31.7,31.78,31.7,31.75,42400.0,27.2455,27.3142,27.2455,27.2884,42400.0
2014-07-28 09:50:00,31.75,31.81,31.75,31.79,25200.0,27.2884,27.34,27.2884,27.3228,25200.0
2014-07-28 09:55:00,31.78,31.8,31.78,31.78,8000.0,27.3142,27.3314,27.3142,27.3142,8000.0
2014-07-28 10:00:00,31.78,31.8,31.73,31.75,70000.0,27.3142,27.3314,27.2712,27.2884,70000.0
2014-07-28 10:05:00,31.75,31.81,31.75,31.8,42200.0,27.2884,27.34,27.2884,27.3314,42200.0
2014-07-28 10:10:00,31.79,31.83,31.78,31.81,16600.0,27.3228,27.3572,27.3142,27.34,16600.0
2014-07-28 10:15:00,31.8,31.81,31.76,31.77,21400.0,27.3314,27.34,27.297,27.3056,21400.0
2014-07-28 10:20:00,31.78,31.81,31.77,31.81,25600.0,27.3142,27.34,27.3056,27.34,25600.0
2014-07-28 10:25:00,31.82,31.82,31.8,31.81,12800.0,27.3486,27.3486,27.3314,27.34,12800.0
2014-07-28 10:30:00,31.8,31.81,31.75,31.76,25200.0,27.3314,27.34,27.2884,27.297,25200.0
2014-07-28 10:35:00,31.75,31.8,31.74,31.79,14000.0,27.2884,27.3314,27.2798,27.3228,14000.0
2014-07-28 10:40:00,31.79,31.82,31.79,31.81,22600.0,27.3228,27.3486,27.3228,27.34,22600.0
2014-07-28 10:45:00,31.81,31.86,31.81,31.85,11800.0,27.34,27.383,27.34,27.3744,11800.0
2014-07-28 10:50:00,31.85,31.85,31.84,31.84,4400.0,27.3744,27.3744,27.3658,27.3658,4400.0
2014-07-28 10:55:00,31.84,31.84,31.82,31.82,7000.0,27.3658,27.3658,27.3486,27.3486,7000.0
2014-07-28 11:00:00,31.81,31.82,31.8,31.82,27200.0,27.34,27.3486,27.3314,27.3486,27200.0
2014-07-28 11:05:00,31.82,31.83,31.82,31.82,6000.0,27.3486,27.3572,27.3486,27.3486,6000.0
2014-07-28 11:10:00,31.82,31.85,31.82,31.83,45600.0,27.3486,27.3744,27.3486,27.3572,45600.0
2014-07-28 11:15:00,31.82,31.83,31.8,31.8,27200.0,27.3486,27.3572,27.3314,27.3314,27200.0
2014-07-28 11:20:00,31.81,31.82,31.79,31.8,22000.0,27.34,27.3486,27.3228,27.3314,22000.0
2014-07-28 11:25:00,31.8,31.83,31.8,31.83,32000.0,27.3314,27.3572,27.3314,27.3572,32000.0
2014-07-28 11:30:00,31.81,31.84,31.81,31.83,22400.0,27.34,27.3658,27.34,27.3572,22400.0
2014-07-28 11:35:00,31.83,31.86,31.83,31.86,20600.0,27.3572,27.383,27.3572,27.383,20600.0
2014-07-28 11:40:00,31.86,31.89,31.86,31.89,18400.0,27.383,27.4088,27.383,27.4088,18400.0
2014-07-28 11:45:00,31.89,31.91,31.89,31.91,17800.0,27.4088,27.426,27.4088,27.426,17800.0
2014-07-28 11:50:00,31.9,31.91,31.9,31.9,11000.0,27.4174,27.426,27.4174,27.4174,11000.0
2014-07-28 11:55:00,31.9,31.9,31.88,31.89,8200.0,27.4174,27.4174,27.4002,27.4088,8200.0
2014-07-28 12:00:00,31.88,31.9,31.86,31.86,12600.0,27.4002,27.4174,27.383,27.383,12600.0
2014-07-28 12:05:00,31.86,31.88,31.86,31.88,6000.0,27.383,27.4002,27.383,27.4002,6000.0
2014-07-28 12:10:00,31.88,31.9,31.86,31.86,20600.0,27.4002,27.4174,27.383,27.383,20600.0
2014-07-28 12:15:00,31.87,31.89,31.87,31.89,8800.0,27.3916,27.4088,27.3916,27.4088,8800.0
2014-07-28 12:20:00,31.88,31.91,31.88,31.91,21800.0,27.4002,27.426,27.4002,27.426,21800.0
2014-07-28 12:25:00,31.91,31.91,31.9,31.91,15000.0,27.426,27.426,27.4174,27.426,15000.0
2014-07-28 12:30:00,31.91,31.92,31.91,31.91,5600.0,27.426,27.4346,27.426,27.426,5600.0
2014-07-28 12:35:00,31.91,31.91,31.9,31.9,5800.0,27.426,27.426,27.4174,27.4174,5800.0
2014-07-28 12:40:00,31.9,31.91,31.89,31.9,11800.0,27.4174,27.426,27.4088,27.4174,11800.0
2014-07-28 12:45:00,31.9,31.91,31.9,31.91,14200.0,27.4174,27.426,27.4174,27.426,14200.0
2014-07-28 12:50:00,31.92,31.92,31.9,31.92,4600.0,27.4346,27.4346,27.4174,27.4346,4600.0
2014-07-28 12:55:00,31.91,31.93,31.91,31.93,6800.0,27.426,27.4431,27.426,27.4431,6800.0
2014-07-28 13:00:00,31.92,31.93,31.91,31.92,11800.0,27.4346,27.4431,27.426,27.4346,11800.0
2014-07-28 13:05:00,31.93,31.93,31.9,31.93,57600.0,27.4431,27.4431,27.4174,27.4431,57600.0
2014-07-28 13:10:00,31.93,31.98,31.91,31.96,36000.0,27.4431,27.4861,27.426,27.4689,36000.0
2014-07-28 13:15:00,31.97,31.99,31.96,31.99,25000.0,27.4775,27.4947,27.4689,27.4947,25000.0
2014-07-28 13:20:00,31.99,32.04,31.99,32.04,40600.0,27.4947,27.5377,27.4947,27.5377,40600.0
2014-07-28 13:25:00,32.04,32.05,32.03,32.03,20800.0,27.5377,27.5463,27.5291,27.5291,20800.0
2014-07-28 13:30:00,32.03,32.05,32.02,32.04,24400.0,27.5291,27.5463,27.5205,27.5377,24400.0
2014-07-28 13:35:00,32.04,32.08,32.02,32.07,38200.0,27.5377,27.5721,27.5205,27.5635,38200.0
2014-07-28 13:40:00,32.07,32.08,32.06,32.07,26000.0,27.5635,27.5721,27.5549,27.5635,26000.0
2014-07-28 13:45:00,32.07,32.1,32.07,32.08,47400.0,27.5635,27.5893,27.5635,27.5721,47400.0
2014-07-28 13:50:00,32.08,32.08,32.07,32.07,23600.0,27.5721,27.5721,27.5635,27.5635,23600.0
2014-07-28 13:55:00,32.08,32.09,32.07,32.09,21400.0,27.5721,27.5807,27.5635,27.5807,21400.0
2014-07-28 14:00:00,32.09,32.09,32.07,32.08,32200.0,27.5807,27.5807,27.5635,27.5721,32200.0
2014-07-28 14:05:00,32.08,32.09,32.08,32.09,33200.0,27.5721,27.5807,27.5721,27.5807,33200.0
2014-07-28 14:10:00,32.09,32.1,32.08,32.08,24000.0,27.5807,27.5893,27.5721,27.5721,24000.0
2014-07-28 14:15:00,32.08,32.09,32.07,32.08,30400.0,27.5721,27.5807,27.5635,27.5721,30400.0
2014-07-28 14:20:00,32.08,32.08,32.07,32.08,45800.0,27.5721,27.5721,27.5635,27.5721,45800.0
2014-07-28 14:25:00,32.08,32.09,32.07,32.09,24400.0,27.5721,27.5807,27.5635,27.5807,24400.0
2014-07-28 14:30:00,32.09,32.09,32.06,32.06,21000.0,27.5807,27.5807,27.5549,27.5549,21000.0
2014-07-28 14:35:00,32.06,32.07,32.05,32.05,28400.0,27.5549,27.5635,27.5463,27.5463,28400.0
2014-07-28 14:40:00,32.05,32.05,32.0,32.01,22600.0,27.5463,27.5463,27.5033,27.5119,22600.0
2014-07-28 14:45:00,32.01,32.03,32.01,32.03,30800.0,27.5119,27.5291,27.5119,27.5291,30800.0
2014-07-28 14:50:00,32.02,32.04,32.02,32.02,38000.0,27.5205,27.5377,27.5205,27.5205,38000.0
2014-07-28 14:55:00,32.02,32.02,32.01,32.02,15000.0,27.5205,27.5205,27.5119,27.5205,15000.0
2014-07-28 15:00:00,32.02,32.02,31.98,31.99,32800.0,27.5205,27.5205,27.4861,27.4947,32800.0
2014-07-28 15:05:00,31.99,31.99,31.97,31.99,30400.0,27.4947,27.4947,27.4775,27.4947,30400.0
2014-07-28 15:10:00,31.99,32.01,31.98,32.01,28400.0,27.4947,27.5119,27.4861,27.5119,28400.0
2014-07-28 15:15:00,32.0,32.01,32.0,32.0,51200.0,27.5033,27.5119,27.5033,27.5033,51200.0
2014-07-28 15:20:00,32.0,32.0,31.98,31.98,50000.0,27.5033,27.5033,27.4861,27.4861,50000.0
2014-07-28 15:25:00,31.98,31.99,31.97,31.97,34400.0,27.4861,27.4947,27.4775,27.4775,34400.0
2014-07-28 15:30:00,31.98,31.99,31.97,31.98,19600.0,27.4861,27.4947,27.4775,27.4861,19600.0
2014-07-28 15:35:00,31.98,31.99,31.98,31.98,71600.0,27.4861,27.4947,27.4861,27.4861,71600.0
2014-07-28 15:40:00,31.99,31.99,31.98,31.99,64600.0,27.4947,27.4947,27.4861,27.4947,64600.0
2014-07-28 15:45:00,31.99,31.99,31.97,31.98,58400.0,27.4947,27.4947,27.4775,27.4861,58400.0
2014-07-28 15:50:00,31.98,31.98,31.97,31.97,60000.0,27.4861,27.4861,27.4775,27.4775,60000.0
2014-07-28 15:55:00,31.97,31.99,31.97,31.98,122600.0,27.4775,27.4947,27.4775,27.4861,122600.0
2014-07-29 09:30:00,31.95,32.07,31.86,31.89,38600.0,27.4603,27.5635,27.383,27.4088,38600.0
2014-07-29 09:35:00,31.89,31.98,31.87,31.96,78000.0,27.4088,27.4861,27.3916,27.4689,78000.0
2014-07-29 09:40:00,31.96,32.0,31.93,31.98,34200.0,27.4689,27.5033,27.4431,27.4861,34200.0
2014-07-29 09:45:00,31.99,32.01,31.97,31.99,16800.0,27.4947,27.5119,27.4775,27.4947,16800.0
2014-07-29 09:50:00,31.99,32.09,31.99,32.08,19800.0,27.4947,27.5807,27.4947,27.5721,19800.0
2014-07-29 09:55:00,32.09,32.12,32.07,32.1,17600.0,27.5807,27.6064,27.5635,27.5893,17600.0
2014-07-29 10:00:00,32.1,32.14,32.04,32.04,23600.0,27.5893,27.6236,27.5377,27.5377,23600.0
2014-07-29 10:05:00,32.05,32.06,32.02,32.04,26000.0,27.5463,27.5549,27.5205,27.5377,26000.0
2014-07-29 10:10:00,32.03,32.04,32.01,32.02,16400.0,27.5291,27.5377,27.5119,27.5205,16400.0
2014-07-29 10:15:00,32.03,32.04,32.0,32.02,21800.0,27.5291,27.5377,27.5033,27.5205,21800.0
2014-07-29 10:20:00,32.02,32.02,32.01,32.01,12600.0,27.5205,27.5205,27.5119,27.5119,12600.0
2014-07-29 10:25:00,32.01,32.04,32.01,32.02,19800.0,27.5119,27.5377,27.5119,27.5205,19800.0
2014-07-29 10:30:00,32.02,32.03,32.01,32.02,12800.0,27.5205,27.5291,27.5119,27.5205,12800.0
2014-07-29 10:35:00,32.02,32.04,32.01,32.01,24800.0,27.5205,27.5377,27.5119,27.5119,24800.0
2014-07-29 10:40:00,32.02,32.04,32.01,32.04,15400.0,27.5205,27.5377,27.5119,27.5377,15400.0
2014-07-29 10:45:00,32.05,32.08,32.05,32.08,37800.0,27.5463,27.5721,27.5463,27.5721,37800.0
2014-07-29 10:50:00,32.07,32.08,32.02,32.05,62400.0,27.5635,27.5721,27.5205,27.5463,62400.0
2014-07-29 10:55:00,32.05,32.07,32.04,32.06,101800.0,27.5463,27.5635,27.5377,27.5549,101800.0
2014-07-29 11:00:00,32.07,32.08,32.05,32.05,93600.0,27.5635,27.5721,27.5463,27.5463,93600.0
2014-07-29 11:05:00,32.06,32.06,32.0,32.01,32800.0,27.5549,27.5549,27.5033,27.5119,32800.0
2014-07-29 11:10:00,32.01,32.01,31.99,31.99,42200.0,27.5119,27.5119,27.4947,27.4947,42200.0
2014-07-29 11:15:00,31.99,32.02,31.98,32.02,11800.0,27.4947,27.5205,27.4861,27.5205,11800.0
2014-07-29 11:20:00,32.01,32.01,32.01,32.01,11800.0,27.5119,27.5119,27.5119,27.5119,11800.0
2014-07-29 11:25:00,32.01,32.02,32.0,32.01,10400.0,27.5119,27.5205,27.5033,27.5119,10400.0
2014-07-29 11:30:00,32.01,32.01,31.96,31.96,41200.0,27.5119,27.5119,27.4689,27.4689,41200.0
2014-07-29 11:35:00,31.96,31.98,31.95,31.97,12800.0,27.4689,27.4861,27.4603,27.4775,12800.0
2014-07-29 11:40:00,31.96,31.98,31.96,31.98,9800.0,27.4689,27.4861,27.4689,27.4861,9800.0
2014-07-29 11:45:00,31.98,31.99,31.98,31.98,14600.0,27.4861,27.4947,27.4861,27.4861,14600.0
2014-07-29 11:50:00,31.98,31.99,31.98,31.98,7800.0,27.4861,27.4947,27.4861,27.4861,7800.0
2014-07-29 11:55:00,31.98,31.98,31.96,31.98,18400.0,27.4861,27.4861,27.4689,27.4861,18400.0
2014-07-29 12:00:00,31.98,31.99,31.97,31.98,12600.0,27.4861,27.4947,27.4775,27.4861,12600.0
2014-07-29 12:05:00,31.98,31.99,31.98,31.99,12200.0,27.4861,27.4947,27.4861,27.4947,12200.0
2014-07-29 12:10:00,31.99,32.02,31.98,32.02,9800.0,27.4947,27.5205,27.4861,27.5205,9800.0
2014-07-29 12:15:00,32.02,32.05,32.02,32.04,13800.0,27.5205,27.5463,27.5205,27.5377,13800.0
2014-07-29 12:20:00,32.04,32.07,32.02,32.07,14800.0,27.5377,27.5635,27.5205,27.5635,14800.0
2014-07-29 12:25:00,32.07,32.08,32.07,32.07,3800.0,27.5635,27.5721,27.5635,27.5635,3800.0
2014-07-29 12:30:00,32.08,32.08,32.06,32.08,7400.0,27.5721,27.5721,27.5549,27.5721,7400.0
2014-07-29 12:35:00,32.08,32.09,32.07,32.09,6400.0,27.5721,27.5807,27.5635,27.5807,6400.0
2014-07-29 12:40:00,32.09,32.1,32.09,32.1,7200.0,27.5807,27.5893,27.5807,27.5893,7200.0
2014-07-29 12:45:00,32.1,32.12,32.1,32.11,5400.0,27.5893,27.6064,27.5893,27.5979,5400.0
2014-07-29 12:50:00,32.11,32.16,32.11,32.16,6800.0,27.5979,27.6408,27.5979,27.6408,6800.0
2014-07-29 12:55:00,32.16,32.18,32.16,32.17,8600.0,27.6408,27.658,27.6408,27.6494,8600.0
2014-07-29 13:00:00,32.17,32.18,32.15,32.15,13800.0,27.6494,27.658,27.6322,27.6322,13800.0
2014-07-29 13:05:00,32.16,32.18,32.15,32.18,14200.0,27.6408,27.658,27.6322,27.658,14200.0
2014-07-29 13:10:00,32.19,32.19,32.15,32.16,8400.0,27.6666,27.6666,27.6322,27.6408,8400.0
2014-07-29 13:15:00,32.16,32.16,32.13,32.15,10800.0,27.6408,27.6408,27.615,27.6322,10800.0
2014-07-29 13:20:00,32.15,32.17,32.14,32.17,8600.0,27.6322,27.6494,27.6236,27.6494,8600.0
2014-07-29 13:25:00,32.17,32.17,32.14,32.14,7000.0,27.6494,27.6494,27.6236,27.6236,7000.0
2014-07-29 13:30:00,32.14,32.17,32.14,32.17,8000.0,27.6236,27.6494,27.6236,27.6494,8000.0
2014-07-29 13:35:00,32.16,32.16,32.15,32.15,5800.0,27.6408,27.6408,27.6322,27.6322,5800.0
2014-07-29 13:40:00,32.15,32.15,32.14,32.15,8600.0,27.6322,27.6322,27.6236,27.6322,8600.0
2014-07-29 13:45:00,32.15,32.17,32.15,32.16,8400.0,27.6322,27.6494,27.6322,27.6408,8400.0
2014-07-29 13:50:00,32.16,32.17,32.16,32.17,10000.0,27.6408,27.6494,27.6408,27.6494,10000.0
2014-07-29 13:55:00,32.17,32.18,32.16,32.16,7000.0,27.6494,27.658,27.6408,27.6408,7000.0
2014-07-29 14:00:00,32.15,32.17,32.15,32.16,6600.0,27.6322,27.6494,27.6322,27.6408,6600.0
2014-07-29 14:05:00,32.15,32.15,32.13,32.13,8000.0,27.6322,27.6322,27.615,27.615,8000.0
2014-07-29 14:10:00,32.13,32.15,32.13,32.14,13200.0,27.615,27.6322,27.615,27.6236,13200.0
2014-07-29 14:15:00,32.13,32.15,32.13,32.13,20600.0,27.615,27.6322,27.615,27.615,20600.0
2014-07-29 14:20:00,32.13,32.13,32.1,32.1,10400.0,27.615,27.615,27.5893,27.5893,10400.0
2014-07-29 14:25:00,32.1,32.1,32.07,32.1,24600.0,27.5893,27.5893,27.5635,27.5893,24600.0
2014-07-29 14:30:00,32.1,32.12,32.1,32.1,12200.0,27.5893,27.6064,27.5893,27.5893,12200.0
2014-07-29 14:35:00,32.1,32.1,32.09,32.1,14200.0,27.5893,27.5893,27.5807,27.5893,14200.0
2014-07-29 14:40:00,32.1,32.11,32.09,32.1,18400.0,27.5893,27.5979,27.5807,27.5893,18400.0
2014-07-29 14:45:00,32.1,32.16,32.1,32.16,42800.0,27.5893,27.6408,27.5893,27.6408,42800.0
2014-07-29 14:50:00,32.15,32.15,32.12,32.12,28200.0,27.6322,27.6322,27.6064,27.6064,28200.0
2014-07-29 14:55:00,32.13,32.13,32.11,32.12,13400.0,27.615,27.615,27.5979,27.6064,13400.0
2014-07-29 15:00:00,32.11,32.11,32.09,32.1,30600.0,27.5979,27.5979,27.5807,27.5893,30600.0
2014-07-29 15:05:00,32.1,32.1,32.08,32.08,21600.0,27.5893,27.5893,27.5721,27.5721,21600.0
2014-07-29 15:10:00,32.07,32.07,32.05,32.07,12600.0,27.5635,27.5635,27.5463,27.5635,12600.0
2014-07-29 15:15:00,32.07,32.07,32.06,32.07,17600.0,27.5635,27.5635,27.5549,27.5635,17600.0
2014-07-29 15:20:00,32.07,32.08,32.06,32.07,12400.0,27.5635,27.5721,27.5549,27.5635,12400.0
2014-07-29 15:25:00,32.07,32.07,32.05,32.05,16600.0,27.5635,27.5635,27.5463,27.5463,16600.0
2014-07-29 15:30:00,32.05,32.06,32.04,32.05,32800.0,27.5463,27.5549,27.5377,27.5463,32800.0
2014-07-29 15:35:00,32.05,32.05,32.04,32.04,28800.0,27.5463,27.5463,27.5377,27.5377,28800.0
2014-07-29 15:40:00,32.04,32.04,32.02,32.02,20600.0,27.5377,27.5377,27.5205,27.5205,20600.0
2014-07-29 15:45:00,32.02,32.02,31.98,32.0,49200.0,27.5205,27.5205,27.4861,27.5033,49200.0
2014-07-29 15:50:00,32.0,32.0,31.96,31.96,68000.0,27.5033,27.5033,27.4689,27.4689,68000.0
2014-07-29 15:55:00,31.96,31.97,31.93,31.93,132800.0,27.4689,27.4775,27.4431,27.4431,132800.0
2014-07-30 09:30:00,31.98,32.15,31.98,32.04,39600.0,27.4861,27.6322,27.4861,27.5377,39600.0
2014-07-30 09:35:00,32.05,32.13,32.04,32.13,21000.0,27.5463,27.615,27.5377,27.615,21000.0
2014-07-30 09:40:00,32.13,32.18,32.12,32.17,24000.0,27.615,27.658,27.6064,27.6494,24000.0
2014-07-30 09:45:00,32.18,32.25,32.18,32.24,51000.0,27.658,27.7182,27.658,27.7096,51000.0
2014-07-30 09:50:00,32.24,32.28,32.19,32.23,42200.0,27.7096,27.744,27.6666,27.701,42200.0
2014-07-30 09:55:00,32.21,32.23,32.15,32.18,33400.0,27.6838,27.701,27.6322,27.658,33400.0
2014-07-30 10:00:00,32.18,32.18,32.08,32.12,150600.0,27.658,27.658,27.5721,27.6064,150600.0
2014-07-30 10:05:00,32.12,32.12,32.07,32.1,27400.0,27.6064,27.6064,27.5635,27.5893,27400.0
2014-07-30 10:10:00,32.1,32.16,32.1,32.15,28200.0,27.5893,27.6408,27.5893,27.6322,28200.0
2014-07-30 10:15:00,32.15,32.19,32.12,32.18,27600.0,27.6322,27.6666,27.6064,27.658,27600.0
2014-07-30 10:20:00,32.2,32.21,32.19,32.21,17200.0,27.6752,27.6838,27.6666,27.6838,17200.0
2014-07-30 10:25:00,32.2,32.2,32.16,32.19,33400.0,27.6752,27.6752,27.6408,27.6666,33400.0
2014-07-30 10:30:00,32.18,32.19,32.13,32.13,26800.0,27.658,27.6666,27.615,27.615,26800.0
2014-07-30 10:35:00,32.13,32.17,32.13,32.15,19200.0,27.615,27.6494,27.615,27.6322,19200.0
2014-07-30 10:40:00,32.14,32.15,32.08,32.08,48200.0,27.6236,27.6322,27.5721,27.5721,48200.0
2014-07-30 10:45:00,32.08,32.11,32.05,32.1,20000.0,27.5721,27.5979,27.5463,27.5893,20000.0
2014-07-30 10:50:00,32.1,32.16,32.1,32.16,21000.0,27.5893,27.6408,27.5893,27.6408,21000.0
2014-07-30 10:55:00,32.16,32.18,32.15,32.17,71200.0,27.6408,27.658,27.6322,27.6494,71200.0
2014-07-30 11:00:00,32.17,32.18,32.14,32.14,20400.0,27.6494,27.658,27.6236,27.6236,20400.0
2014-07-30 11:05:00,32.14,32.19,32.13,32.19,37000.0,27.6236,27.6666,27.615,27.6666,37000.0
2014-07-30 11:10:00,32.19,32.2,32.18,32.19,14800.0,27.6666,27.6752,27.658,27.6666,14800.0
2014-07-30 11:15:00,32.2,32.22,32.19,32.22,27800.0,27.6752,27.6924,27.6666,27.6924,27800.0
2014-07-30 11:20:00,32.22,32.27,32.22,32.26,39000.0,27.6924,27.7354,27.6924,27.7268,39000.0
2014-07-30 11:25:00,32.26,32.28,32.25,32.28,17200.0,27.7268,27.744,27.7182,27.744,17200.0
2014-07-30 11:30:00,32.28,32.28,32.2,32.2,38400.0,27.744,27.744,27.6752,27.6752,38400.0
2014-07-30 11:35:00,32.2,32.2,32.15,32.16,17600.0,27.6752,27.6752,27.6322,27.6408,17600.0
2014-07-30 11:40:00,32.16,32.16,32.15,32.15,8800.0,27.6408,27.6408,27.6322,27.6322,8800.0
2014-07-30 11:45:00,32.14,32.16,32.13,32.14,17400.0,27.6236,27.6408,27.615,27.6236,17400.0
2014-07-30 11:50:00,32.14,32.16,32.13,32.13,7600.0,27.6236,27.6408,27.615,27.615,7600.0
2014-07-30 11:55:00,32.14,32.16,32.11,32.12,10000.0,27.6236,27.6408,27.5979,27.6064,10000.0
2014-07-30 12:00:00,32.13,32.13,32.1,32.12,6600.0,27.615,27.615,27.5893,27.6064,6600.0
2014-07-30 12:05:00,32.12,32.12,32.1,32.1,6000.0,27.6064,27.6064,27.5893,27.5893,6000.0
2014-07-30 12:10:00,32.1,32.13,32.1,32.13,83200.0,27.5893,27.615,27.5893,27.615,83200.0
2014-07-30 12:15:00,32.13,32.15,32.12,32.15,16800.0,27.615,27.6322,27.6064,27.6322,16800.0
2014-07-30 12:20:00,32.14,32.18,32.13,32.18,83000.0,27.6236,27.658,27.615,27.658,83000.0
2014-07-30 12:25:00,32.18,32.19,32.17,32.18,5400.0,27.658,27.6666,27.6494,27.658,5400.0
2014-07-30 12:30:00,32.19,32.21,32.19,32.21,7200.0,27.6666,27.6838,27.6666,27.6838,7200.0
2014-07-30 12:35:00,32.21,32.23,32.21,32.22,10000.0,27.6838,27.701,27.6838,27.6924,10000.0
2014-07-30 12:40:00,32.22,32.24,32.22,32.23,8200.0,27.6924,27.7096,27.6924,27.701,8200.0
2014-07-30 12:45:00,32.23,32.23,32.22,32.22,13600.0,27.701,27.701,27.6924,27.6924,13600.0
2014-07-30 12:50:00,32.22,32.23,32.21,32.21,17400.0,27.6924,27.701,27.6838,27.6838,17400.0
2014-07-30 12:55:00,32.21,32.21,32.2,32.2,14400.0,27.6838,27.6838,27.6752,27.6752,14400.0
2014-07-30 13:00:00,32.2,32.2,32.18,32.18,8200.0,27.6752,27.6752,27.658,27.658,8200.0
2014-07-30 13:05:00,32.19,32.19,32.17,32.18,5600.0,27.6666,27.6666,27.6494,27.658,5600.0
2014-07-30 13:10:00,32.17,32.19,32.17,32.17,3200.0,27.6494,27.6666,27.6494,27.6494,3200.0
2014-07-30 13:15:00,32.17,32.18,32.17,32.18,4400.0,27.6494,27.658,27.6494,27.658,4400.0
2014-07-30 13:20:00,32.18,32.19,32.17,32.18,15200.0,27.658,27.6666,27.6494,27.658,15200.0
2014-07-30 13:25:00,32.18,32.18,32.16,32.18,13000.0,27.658,27.658,27.6408,27.658,13000.0
2014-07-30 13:30:00,32.18,32.21,32.17,32.21,15000.0,27.658,27.6838,27.6494,27.6838,15000.0
2014-07-30 13:35:00,32.21,32.22,32.19,32.19,17600.0,27.6838,27.6924,27.6666,27.6666,17600.0
2014-07-30 13:40:00,32.2,32.22,32.19,32.21,9200.0,27.6752,27.6924,27.6666,27.6838,9200.0
2014-07-30 13:45:00,32.22,32.22,32.19,32.21,115600.0,27.6924,27.6924,27.6666,27.6838,115600.0
2014-07-30 13:50:00,32.21,32.23,32.2,32.22,7400.0,27.6838,27.701,27.6752,27.6924,7400.0
2014-07-30 13:55:00,32.22,32.24,32.22,32.24,11800.0,27.6924,27.7096,27.6924,27.7096,11800.0
2014-07-30 14:00:00,32.24,32.28,32.19,32.24,37000.0,27.7096,27.744,27.6666,27.7096,37000.0
2014-07-30 14:05:00,32.24,32.27,32.24,32.27,25800.0,27.7096,27.7354,27.7096,27.7354,25800.0
2014-07-30 14:10:00,32.27,32.34,32.26,32.33,25600.0,27.7354,27.7955,27.7268,27.7869,25600.0
2014-07-30 14:15:00,32.33,32.35,32.33,32.35,24800.0,27.7869,27.8041,27.7869,27.8041,24800.0
2014-07-30 14:20:00,32.35,32.37,32.34,32.34,43800.0,27.8041,27.8213,27.7955,27.7955,43800.0
2014-07-30 14:25:00,32.34,32.35,32.29,32.33,55200.0,27.7955,27.8041,27.7526,27.7869,55200.0
2014-07-30 14:30:00,32.33,32.33,32.27,32.29,22800.0,27.7869,27.7869,27.7354,27.7526,22800.0
2014-07-30 14:35:00,32.29,32.29,32.27,32.28,16000.0,27.7526,27.7526,27.7354,27.744,16000.0
2014-07-30 14:40:00,32.28,32.32,32.28,32.31,26600.0,27.744,27.7783,27.744,27.7697,26600.0
2014-07-30 14:45:00,32.31,32.31,32.26,32.27,44200.0,27.7697,27.7697,27.7268,27.7354,44200.0
2014-07-30 14:50:00,32.27,32.29,32.27,32.29,26200.0,27.7354,27.7526,27.7354,27.7526,26200.0
2014-07-30 14:55:00,32.29,32.3,32.27,32.3,19200.0,27.7526,27.7612,27.7354,27.7612,19200.0
2014-07-30 15:00:00,32.3,32.31,32.23,32.28,66000.0,27.7612,27.7697,27.701,27.744,66000.0
2014-07-30 15:05:00,32.28,32.32,32.27,32.31,20200.0,27.744,27.7783,27.7354,27.7697,20200.0
2014-07-30 15:10:00,32.32,32.33,32.31,32.32,33200.0,27.7783,27.7869,27.7697,27.7783,33200.0
2014-07-30 15:15:00,32.32,32.37,32.32,32.37,25600.0,27.7783,27.8213,27.7783,27.8213,25600.0
2014-07-30 15:20:00,32.36,32.37,32.36,32.37,25200.0,27.8127,27.8213,27.8127,27.8213,25200.0
2014-07-30 15:25:00,32.36,32.38,32.35,32.38,28200.0,27.8127,27.8299,27.8041,27.8299,28200.0
2014-07-30 15:30:00,32.38,32.42,32.38,32.42,42600.0,27.8299,27.8643,27.8299,27.8643,42600.0
2014-07-30 15:35:00,32.41,32.42,32.38,32.4,101000.0,27.8557,27.8643,27.8299,27.8471,101000.0
2014-07-30 15:40:00,32.4,32.42,32.39,32.41,44600.0,27.8471,27.8643,27.8385,27.8557,44600.0
2014-07-30 15:45:00,32.42,32.43,32.41,32.43,44600.0,27.8643,27.8729,27.8557,27.8729,44600.0
2014-07-30 15:50:00,32.42,32.43,32.41,32.42,77200.0,27.8643,27.8729,27.8557,27.8643,77200.0
2014-07-30 15:55:00,32.42,32.42,32.37,32.38,140800.0,27.8643,27.8643,27.8213,27.8299,140800.0
2014-07-31 09:30:00,32.16,32.31,32.16,32.28,52600.0,27.6408,27.7697,27.6408,27.744,52600.0
2014-07-31 09:35:00,32.26,32.29,32.24,32.27,11000.0,27.7268,27.7526,27.7096,27.7354,11000.0
2014-07-31 09:40:00,32.27,32.35,32.25,32.31,58400.0,27.7354,27.8041,27.7182,27.7697,58400.0
2014-07-31 09:45:00,32.29,32.44,32.27,32.42,33600.0,27.7526,27.8815,27.7354,27.8643,33600.0
2014-07-31 09:50:00,32.42,32.42,32.34,32.38,14600.0,27.8643,27.8643,27.7955,27.8299,14600.0
2014-07-31 09:55:00,32.38,32.44,32.38,32.42,21400.0,27.8299,27.8815,27.8299,27.8643,21400.0
2014-07-31 10:00:00,32.41,32.42,32.35,32.4,17600.0,27.8557,27.8643,27.8041,27.8471,17600.0
2014-07-31 10:05:00,32.38,32.38,32.31,32.35,37400.0,27.8299,27.8299,27.7697,27.8041,37400.0
2014-07-31 10:10:00,32.35,32.37,32.33,32.33,29800.0,27.8041,27.8213,27.7869,27.7869,29800.0
2014-07-31 10:15:00,32.33,32.35,32.33,32.35,20800.0,27.7869,27.8041,27.7869,27.8041,20800.0
2014-07-31 10:20:00,32.34,32.35,32.3,32.3,11400.0,27.7955,27.8041,27.7612,27.7612,11400.0
2014-07-31 10:25:00,32.3,32.32,32.27,32.31,14800.0,27.7612,27.7783,27.7354,27.7697,14800.0
2014-07-31 10:30:00,32.31,32.32,32.27,32.27,32200.0,27.7697,27.7783,27.7354,27.7354,32200.0
2014-07-31 10:35:00,32.27,32.3,32.24,32.28,18200.0,27.7354,27.7612,27.7096,27.744,18200.0
2014-07-31 10:40:00,32.29,32.31,32.27,32.31,13000.0,27.7526,27.7697,27.7354,27.7697,13000.0
2014-07-31 10:45:00,32.31,32.31,32.27,32.27,18800.0,27.7697,27.7697,27.7354,27.7354,18800.0
2014-07-31 10:50:00,32.27,32.28,32.25,32.25,14600.0,27.7354,27.744,27.7182,27.7182,14600.0
2014-07-31 10:55:00,32.25,32.27,32.23,32.23,66200.0,27.7182,27.7354,27.701,27.701,66200.0
2014-07-31 11:00:00,32.24,32.27,32.24,32.26,23600.0,27.7096,27.7354,27.7096,27.7268,23600.0
2014-07-31 11:05:00,32.26,32.27,32.24,32.27,16600.0,27.7268,27.7354,27.7096,27.7354,16600.0
2014-07-31 11:10:00,32.26,32.27,32.24,32.24,17000.0,27.7268,27.7354,27.7096,27.7096,17000.0
2014-07-31 11:15:00,32.24,32.24,32.22,32.23,23400.0,27.7096,27.7096,27.6924,27.701,23400.0
2014-07-31 11:20:00,32.23,32.27,32.23,32.27,12200.0,27.701,27.7354,27.701,27.7354,12200.0
2014-07-31 11:25:00,32.26,32.26,32.23,32.25,29600.0,27.7268,27.7268,27.701,27.7182,29600.0
2014-07-31 11:30:00,32.26,32.29,32.25,32.28,65200.0,27.7268,27.7526,27.7182,27.744,65200.0
2014-07-31 11:35:00,32.29,32.35,32.27,32.35,46200.0,27.7526,27.8041,27.7354,27.8041,46200.0
2014-07-31 11:40:00,32.35,32.37,32.34,32.35,21200.0,27.8041,27.8213,27.7955,27.8041,21200.0
2014-07-31 11:45:00,32.34,32.35,32.29,32.29,16200.0,27.7955,27.8041,27.7526,27.7526,16200.0
2014-07-31 11:50:00,32.27,32.28,32.25,32.27,23400.0,27.7354,27.744,27.7182,27.7354,23400.0
2014-07-31 11:55:00,32.27,32.27,32.25,32.26,17200.0,27.7354,27.7354,27.7182,27.7268,17200.0
2014-07-31 12:00:00,32.26,32.29,32.25,32.28,30600.0,27.7268,27.7526,27.7182,27.744,30600.0
2014-07-31 12:05:00,32.28,32.29,32.27,32.27,9400.0,27.744,27.7526,27.7354,27.7354,9400.0
2014-07-31 12:10:00,32.27,32.27,32.25,32.26,28600.0,27.7354,27.7354,27.7182,27.7268,28600.0
2014-07-31 12:15:00,32.26,32.27,32.26,32.27,16200.0,27.7268,27.7354,27.7268,27.7354,16200.0
2014-07-31 12:20:00,32.27,32.27,32.25,32.27,56000.0,27.7354,27.7354,27.7182,27.7354,56000.0
2014-07-31 12:25:00,32.25,32.27,32.25,32.26,49400.0,27.7182,27.7354,27.7182,27.7268,49400.0
2014-07-31 12:30:00,32.26,32.27,32.25,32.25,12400.0,27.7268,27.7354,27.7182,27.7182,12400.0
2014-07-31 12:35:00,32.25,32.27,32.24,32.24,19400.0,27.7182,27.7354,27.7096,27.7096,19400.0
2014-07-31 12:40:00,32.24,32.24,32.23,32.24,9000.0,27.7096,27.7096,27.701,27.7096,9000.0
2014-07-31 12:45:00,32.23,32.25,32.23,32.23,9000.0,27.701,27.7182,27.701,27.701,9000.0
2014-07-31 12:50:00,32.24,32.25,32.23,32.24,15800.0,27.7096,27.7182,27.701,27.7096,15800.0
2014-07-31 12:55:00,32.23,32.24,32.22,32.23,8000.0,27.701,27.7096,27.6924,27.701,8000.0
2014-07-31 13:00:00,32.23,32.24,32.22,32.24,14600.0,27.701,27.7096,27.6924,27.7096,14600.0
2014-07-31 13:05:00,32.23,32.24,32.22,32.24,11800.0,27.701,27.7096,27.6924,27.7096,11800.0
2014-07-31 13:10:00,32.23,32.24,32.23,32.24,6600.0,27.701,27.7096,27.701,27.7096,6600.0
2014-07-31 13:15:00,32.24,32.24,32.21,32.22,25800.0,27.7096,27.7096,27.6838,27.6924,25800.0
2014-07-31 13:20:00,32.23,32.23,32.2,32.2,35200.0,27.701,27.701,27.6752,27.6752,35200.0
2014-07-31 13:25:00,32.21,32.24,32.2,32.24,73200.0,27.6838,27.7096,27.6752,27.7096,73200.0
2014-07-31 13:30:00,32.24,32.27,32.2,32.27,47200.0,27.7096,27.7354,27.6752,27.7354,47200.0
2014-07-31 13:35:00,32.27,32.3,32.27,32.27,10200.0,27.7354,27.7612,27.7354,27.7354,10200.0
2014-07-31 13:40:00,32.27,32.27,32.26,32.26,15600.0,27.7354,27.7354,27.7268,27.7268,15600.0
2014-07-31 13:45:00,32.26,32.27,32.23,32.27,13400.0,27.7268,27.7354,27.701,27.7354,13400.0
2014-07-31 13:50:00,32.27,32.27,32.24,32.27,10000.0,27.7354,27.7354,27.7096,27.7354,10000.0
2014-07-31 13:55:00,32.26,32.28,32.26,32.27,14600.0,27.7268,27.744,27.7268,27.7354,14600.0
2014-07-31 14:00:00,32.27,32.28,32.26,32.27,14200.0,27.7354,27.744,27.7268,27.7354,14200.0
2014-07-31 14:05:00,32.28,32.32,32.27,32.31,26800.0,27.744,27.7783,27.7354,27.7697,26800.0
2014-07-31 14:10:00,32.31,32.32,32.29,32.32,22000.0,27.7697,27.7783,27.7526,27.7783,22000.0
2014-07-31 14:15:00,32.31,32.33,32.29,32.33,20800.0,27.7697,27.7869,27.7526,27.7869,20800.0
2014-07-31 14:20:00,32.32,32.34,32.3,32.3,7000.0,27.7783,27.7955,27.7612,27.7612,7000.0
2014-07-31 14:25:00,32.3,32.36,32.3,32.35,13400.0,27.7612,27.8127,27.7612,27.8041,13400.0
2014-07-31 14:30:00,32.36,32.37,32.34,32.35,16800.0,27.8127,27.8213,27.7955,27.8041,16800.0
2014-07-31 14:35:00,32.35,32.35,32.32,32.33,13600.0,27.8041,27.8041,27.7783,27.7869,13600.0
2014-07-31 14:40:00,32.33,32.33,32.3,32.31,15400.0,27.7869,27.7869,27.7612,27.7697,15400.0
2014-07-31 14:45:00,32.31,32.31,32.26,32.28,25000.0,27.7697,27.7697,27.7268,27.744,25000.0
2014-07-31 14:50:00,32.27,32.31,32.27,32.28,22800.0,27.7354,27.7697,27.7354,27.744,22800.0
2014-07-31 14:55:00,32.28,32.29,32.26,32.27,23000.0,27.744,27.7526,27.7268,27.7354,23000.0
2014-07-31 15:00:00,32.24,32.29,32.24,32.27,21600.0,27.7096,27.7526,27.7096,27.7354,21600.0
2014-07-31 15:05:00,32.27,32.3,32.27,32.28,19200.0,27.7354,27.7612,27.7354,27.744,19200.0
2014-07-31 15:10:00,32.28,32.29,32.25,32.26,40200.0,27.744,27.7526,27.7182,27.7268,40200.0
2014-07-31 15:15:00,32.25,32.27,32.24,32.26,40200.0,27.7182,27.7354,27.7096,27.7268,40200.0
2014-07-31 15:20:00,32.25,32.26,32.23,32.26,34000.0,27.7182,27.7268,27.701,27.7268,34000.0
2014-07-31 15:25:00,32.26,32.26,32.24,32.25,25600.0,27.7268,27.7268,27.7096,27.7182,25600.0
2014-07-31 15:30:00,32.25,32.27,32.25,32.27,33400.0,27.7182,27.7354,27.7182,27.7354,33400.0
2014-07-31 15:35:00,32.27,32.3,32.27,32.29,25200.0,27.7354,27.7612,27.7354,27.7526,25200.0
2014-07-31 15:40:00,32.3,32.3,32.24,32.24,46000.0,27.7612,27.7612,27.7096,27.7096,46000.0
2014-07-31 15:45:00,32.24,32.27,32.23,32.24,134200.0,27.7096,27.7354,27.701,27.7096,134200.0
2014-07-31 15:50:00,32.23,32.24,32.17,32.2,341200.0,27.701,27.7096,27.6494,27.6752,341200.0
2014-07-31 15:55:00,32.2,32.27,32.17,32.23,508400.0,27.6752,27.7354,27.6494,27.701,508400.0
2014-08-01 09:30:00,32.24,32.43,32.21,32.43,69200.0,27.7096,27.8729,27.6838,27.8729,69200.0
2014-08-01 09:35:00,32.43,32.47,32.38,32.4,34000.0,27.8729,27.9073,27.8299,27.8471,34000.0
2014-08-01 09:40:00,32.39,32.4,32.27,32.27,33200.0,27.8385,27.8471,27.7354,27.7354,33200.0
2014-08-01 09:45:00,32.26,32.27,32.22,32.24,50800.0,27.7268,27.7354,27.6924,27.7096,50800.0
2014-08-01 09:50:00,32.23,32.26,32.22,32.23,17200.0,27.701,27.7268,27.6924,27.701,17200.0
2014-08-01 09:55:00,32.23,32.27,32.21,32.21,19200.0,27.701,27.7354,27.6838,27.6838,19200.0
2014-08-01 10:00:00,32.23,32.26,32.2,32.24,57600.0,27.701,27.7268,27.6752,27.7096,57600.0
2014-08-01 10:05:00,32.24,32.28,32.23,32.27,43000.0,27.7096,27.744,27.701,27.7354,43000.0
2014-08-01 10:10:00,32.27,32.29,32.24,32.25,34400.0,27.7354,27.7526,27.7096,27.7182,34400.0
2014-08-01 10:15:00,32.24,32.26,32.14,32.14,35600.0,27.7096,27.7268,27.6236,27.6236,35600.0
2014-08-01 10:20:00,32.14,32.19,32.13,32.19,10400.0,27.6236,27.6666,27.615,27.6666,10400.0
2014-08-01 10:25:00,32.2,32.23,32.17,32.22,58200.0,27.6752,27.701,27.6494,27.6924,58200.0
2014-08-01 10:30:00,32.22,32.22,32.13,32.13,10800.0,27.6924,27.6924,27.615,27.615,10800.0
2014-08-01 10:35:00,32.15,32.21,32.14,32.2,17200.0,27.6322,27.6838,27.6236,27.6752,17200.0
2014-08-01 10:40:00,32.19,32.2,32.15,32.15,59400.0,27.6666,27.6752,27.6322,27.6322,59400.0
2014-08-01 10:45:00,32.16,32.16,32.14,32.14,22600.0,27.6408,27.6408,27.6236,27.6236,22600.0
2014-08-01 10:50:00,32.15,32.19,32.13,32.19,59600.0,27.6322,27.6666,27.615,27.6666,59600.0
2014-08-01 10:55:00,32.19,32.21,32.17,32.19,36000.0,27.6666,27.6838,27.6494,27.6666,36000.0
2014-08-01 11:00:00,32.19,32.21,32.19,32.19,16800.0,27.6666,27.6838,27.6666,27.6666,16800.0
2014-08-01 11:05:00,32.18,32.21,32.18,32.2,34600.0,27.658,27.6838,27.658,27.6752,34600.0
2014-08-01 11:10:00,32.2,32.22,32.19,32.21,27200.0,27.6752,27.6924,27.6666,27.6838,27200.0
2014-08-01 11:15:00,32.22,32.24,32.21,32.22,19200.0,27.6924,27.7096,27.6838,27.6924,19200.0
2014-08-01 11:20:00,32.22,32.25,32.21,32.24,19800.0,27.6924,27.7182,27.6838,27.7096,19800.0
2014-08-01 11:25:00,32.24,32.27,32.23,32.26,16000.0,27.7096,27.7354,27.701,27.7268,16000.0
2014-08-01 11:30:00,32.25,32.26,32.21,32.21,28600.0,27.7182,27.7268,27.6838,27.6838,28600.0
2014-08-01 11:35:00,32.21,32.23,32.19,32.22,24200.0,27.6838,27.701,27.6666,27.6924,24200.0
2014-08-01 11:40:00,32.22,32.24,32.21,32.22,25800.0,27.6924,27.7096,27.6838,27.6924,25800.0
2014-08-01 11:45:00,32.22,32.23,32.19,32.2,22000.0,27.6924,27.701,27.6666,27.6752,22000.0
2014-08-01 11:50:00,32.2,32.21,32.2,32.21,30000.0,27.6752,27.6838,27.6752,27.6838,30000.0
2014-08-01 11:55:00,32.21,32.22,32.2,32.22,26000.0,27.6838,27.6924,27.6752,27.6924,26000.0
2014-08-01 12:00:00,32.22,32.22,32.2,32.22,17800.0,27.6924,27.6924,27.6752,27.6924,17800.0
2014-08-01 12:05:00,32.2,32.21,32.2,32.21,15400.0,27.6752,27.6838,27.6752,27.6838,15400.0
2014-08-01 12:10:00,32.2,32.22,32.2,32.21,22800.0,27.6752,27.6924,27.6752,27.6838,22800.0
2014-08-01 12:15:00,32.2,32.26,32.2,32.24,27800.0,27.6752,27.7268,27.6752,27.7096,27800.0
2014-08-01 12:20:00,32.24,32.24,32.23,32.24,5200.0,27.7096,27.7096,27.701,27.7096,5200.0
2014-08-01 12:25:00,32.23,32.25,32.22,32.24,144000.0,27.701,27.7182,27.6924,27.7096,144000.0
2014-08-01 12:30:00,32.24,32.27,32.24,32.27,19200.0,27.7096,27.7354,27.7096,27.7354,19200.0
2014-08-01 12:35:00,32.27,32.28,32.27,32.27,32200.0,27.7354,27.744,27.7354,27.7354,32200.0
2014-08-01 12:40:00,32.27,32.29,32.27,32.29,12800.0,27.7354,27.7526,27.7354,27.7526,12800.0
2014-08-01 12:45:00,32.28,32.29,32.26,32.26,12800.0,27.744,27.7526,27.7268,27.7268,12800.0
2014-08-01 12:50:00,32.24,32.27,32.23,32.27,12000.0,27.7096,27.7354,27.701,27.7354,12000.0
2014-08-01 12:55:00,32.27,32.31,32.26,32.26,11400.0,27.7354,27.7697,27.7268,27.7268,11400.0
2014-08-01 13:00:00,32.26,32.27,32.25,32.26,21800.0,27.7268,27.7354,27.7182,27.7268,21800.0
2014-08-01 13:05:00,32.26,32.27,32.26,32.27,20200.0,27.7268,27.7354,27.7268,27.7354,20200.0
2014-08-01 13:10:00,32.27,32.32,32.27,32.32,28200.0,27.7354,27.7783,27.7354,27.7783,28200.0
2014-08-01 13:15:00,32.31,32.33,32.29,32.33,14400.0,27.7697,27.7869,27.7526,27.7869,14400.0
2014-08-01 13:20:00,32.32,32.34,32.29,32.3,18400.0,27.7783,27.7955,27.7526,27.7612,18400.0
2014-08-01 13:25:00,32.3,32.36,32.29,32.36,21400.0,27.7612,27.8127,27.7526,27.8127,21400.0
2014-08-01 13:30:00,32.37,32.37,32.34,32.35,17600.0,27.8213,27.8213,27.7955,27.8041,17600.0
2014-08-01 13:35:00,32.35,32.37,32.34,32.37,16000.0,27.8041,27.8213,27.7955,27.8213,16000.0
2014-08-01 13:40:00,32.37,32.38,32.34,32.37,23600.0,27.8213,27.8299,27.7955,27.8213,23600.0
2014-08-01 13:45:00,32.37,32.38,32.35,32.37,30200.0,27.8213,27.8299,27.8041,27.8213,30200.0
2014-08-01 13:50:00,32.38,32.38,32.35,32.38,10600.0,27.8299,27.8299,27.8041,27.8299,10600.0
2014-08-01 13:55:00,32.38,32.38,32.35,32.38,21400.0,27.8299,27.8299,27.8041,27.8299,21400.0
2014-08-01 14:00:00,32.38,32.4,32.35,32.38,42400.0,27.8299,27.8471,27.8041,27.8299,42400.0
2014-08-01 14:05:00,32.37,32.39,32.35,32.39,22000.0,27.8213,27.8385,27.8041,27.8385,22000.0
2014-08-01 14:10:00,32.4,32.41,32.38,32.4,16600.0,27.8471,27.8557,27.8299,27.8471,16600.0
2014-08-01 14:15:00,32.4,32.4,32.38,32.4,12800.0,27.8471,27.8471,27.8299,27.8471,12800.0
2014-08-01 14:20:00,32.38,32.38,32.36,32.36,15400.0,27.8299,27.8299,27.8127,27.8127,15400.0
2014-08-01 14:25:00,32.35,32.35,32.33,32.35,13000.0,27.8041,27.8041,27.7869,27.8041,13000.0
2014-08-01 14:30:00,32.35,32.37,32.34,32.35,20600.0,27.8041,27.8213,27.7955,27.8041,20600.0
2014-08-01 14:35:00,32.35,32.37,32.35,32.37,9400.0,27.8041,27.8213,27.8041,27.8213,9400.0
2014-08-01 14:40:00,32.37,32.37,32.34,32.35,35800.0,27.8213,27.8213,27.7955,27.8041,35800.0
2014-08-01 14:45:00,32.35,32.37,32.34,32.35,38600.0,27.8041,27.8213,27.7955,27.8041,38600.0
2014-08-01 14:50:00,32.35,32.37,32.34,32.34,14600.0,27.8041,27.8213,27.7955,27.7955,14600.0
2014-08-01 14:55:00,32.34,32.37,32.34,32.35,16000.0,27.7955,27.8213,27.7955,27.8041,16000.0
2014-08-01 15:00:00,32.35,32.37,32.35,32.36,20200.0,27.8041,27.8213,27.8041,27.8127,20200.0
2014-08-01 15:05:00,32.36,32.37,32.35,32.36,23200.0,27.8127,27.8213,27.8041,27.8127,23200.0
2014-08-01 15:10:00,32.36,32.38,32.35,32.35,21600.0,27.8127,27.8299,27.8041,27.8041,21600.0
2014-08-01 15:15:00,32.35,32.38,32.35,32.38,29600.0,27.8041,27.8299,27.8041,27.8299,29600.0
2014-08-01 15:20:00,32.38,32.4,32.37,32.38,23400.0,27.8299,27.8471,27.8213,27.8299,23400.0
2014-08-01 15:25:00,32.38,32.38,32.37,32.37,26400.0,27.8299,27.8299,27.8213,27.8213,26400.0
2014-08-01 15:30:00,32.37,32.37,32.35,32.35,26200.0,27.8213,27.8213,27.8041,27.8041,26200.0
2014-08-01 15:35:00,32.35,32.37,32.34,32.36,47200.0,27.8041,27.8213,27.7955,27.8127,47200.0
2014-08-01 15:40:00,32.36,32.37,32.35,32.35,42000.0,27.8127,27.8213,27.8041,27.8041,42000.0
2014-08-01 15:45:00,32.35,32.36,32.34,32.35,66600.0,27.8041,27.8127,27.7955,27.8041,66600.0
2014-08-01 15:50:00,32.35,32.36,32.33,32.36,73400.0,27.8041,27.8127,27.7869,27.8127,73400.0
2014-08-01 15:55:00,32.37,32.38,32.34,32.35,102400.0,27.8213,27.8299,27.7955,27.8041,102400.0
2014-08-04 09:30:00,32.3,32.36,32.25,32.33,39600.0,27.7612,27.8127,27.7182,27.7869,39600.0
2014-08-04 09:35:00,32.3,32.41,32.3,32.41,23200.0,27.7612,27.8557,27.7612,27.8557,23200.0
2014-08-04 09:40:00,32.4,32.48,32.37,32.46,39800.0,27.8471,27.9159,27.8213,27.8987,39800.0
2014-08-04 09:45:00,32.45,32.49,32.45,32.48,15400.0,27.8901,27.9245,27.8901,27.9159,15400.0
2014-08-04 09:50:00,32.47,32.48,32.44,32.46,25200.0,27.9073,27.9159,27.8815,27.8987,25200.0
2014-08-04 09:55:00,32.45,32.46,32.38,32.4,26600.0,27.8901,27.8987,27.8299,27.8471,26600.0
2014-08-04 10:00:00,32.39,32.4,32.36,32.37,29400.0,27.8385,27.8471,27.8127,27.8213,29400.0
2014-08-04 10:05:00,32.37,32.41,32.36,32.37,27200.0,27.8213,27.8557,27.8127,27.8213,27200.0
2014-08-04 10:10:00,32.35,32.37,32.32,32.34,18400.0,27.8041,27.8213,27.7783,27.7955,18400.0
2014-08-04 10:15:00,32.34,32.34,32.26,32.28,39400.0,27.7955,27.7955,27.7268,27.744,39400.0
2014-08-04 10:20:00,32.29,32.34,32.29,32.31,25600.0,27.7526,27.7955,27.7526,27.7697,25600.0
2014-08-04 10:25:00,32.3,32.35,32.3,32.31,28600.0,27.7612,27.8041,27.7612,27.7697,28600.0
2014-08-04 10:30:00,32.31,32.34,32.29,32.29,53000.0,27.7697,27.7955,27.7526,27.7526,53000.0
2014-08-04 10:35:00,32.29,32.29,32.25,32.27,24800.0,27.7526,27.7526,27.7182,27.7354,24800.0
2014-08-04 10:40:00,32.27,32.28,32.23,32.24,46000.0,27.7354,27.744,27.701,27.7096,46000.0
2014-08-04 10:45:00,32.24,32.24,32.2,32.21,23800.0,27.7096,27.7096,27.6752,27.6838,23800.0
2014-08-04 10:50:00,32.21,32.23,32.19,32.23,36400.0,27.6838,27.701,27.6666,27.701,36400.0
2014-08-04 10:55:00,32.23,32.24,32.21,32.23,46400.0,27.701,27.7096,27.6838,27.701,46400.0
2014-08-04 11:00:00,32.23,32.23,32.19,32.21,21800.0,27.701,27.701,27.6666,27.6838,21800.0
2014-08-04 11:05:00,32.21,32.24,32.21,32.21,24000.0,27.6838,27.7096,27.6838,27.6838,24000.0
2014-08-04 11:10:00,32.21,32.23,32.19,32.23,22400.0,27.6838,27.701,27.6666,27.701,22400.0
2014-08-04 11:15:00,32.22,32.24,32.21,32.23,13600.0,27.6924,27.7096,27.6838,27.701,13600.0
2014-08-04 11:20:00,32.22,32.32,32.22,32.31,53000.0,27.6924,27.7783,27.6924,27.7697,53000.0
2014-08-04 11:25:00,32.31,32.36,32.3,32.34,20800.0,27.7697,27.8127,27.7612,27.7955,20800.0
2014-08-04 11:30:00,32.34,32.34,32.31,32.33,16000.0,27.7955,27.7955,27.7697,27.7869,16000.0
2014-08-04 11:35:00,32.33,32.34,32.29,32.32,19800.0,27.7869,27.7955,27.7526,27.7783,19800.0
2014-08-04 11:40:00,32.32,32.32,32.28,32.28,15800.0,27.7783,27.7783,27.744,27.744,15800.0
2014-08-04 11:45:00,32.27,32.33,32.27,32.33,20600.0,27.7354,27.7869,27.7354,27.7869,20600.0
2014-08-04 11:50:00,32.32,32.33,32.3,32.32,14000.0,27.7783,27.7869,27.7612,27.7783,14000.0
2014-08-04 11:55:00,32.32,32.33,32.31,32.32,29600.0,27.7783,27.7869,27.7697,27.7783,29600.0
2014-08-04 12:00:00,32.32,32.35,32.32,32.34,19600.0,27.7783,27.8041,27.7783,27.7955,19600.0
2014-08-04 12:05:00,32.34,32.36,32.34,32.35,12200.0,27.7955,27.8127,27.7955,27.8041,12200.0
2014-08-04 12:10:00,32.35,32.38,32.35,32.38,17200.0,27.8041,27.8299,27.8041,27.8299,17200.0
2014-08-04 12:15:00,32.37,32.41,32.36,32.4,22000.0,27.8213,27.8557,27.8127,27.8471,22000.0
2014-08-04 12:20:00,32.4,32.41,32.38,32.41,19400.0,27.8471,27.8557,27.8299,27.8557,19400.0
2014-08-04 12:25:00,32.42,32.43,32.39,32.4,30200.0,27.8643,27.8729,27.8385,27.8471,30200.0
2014-08-04 12:30:00,32.41,32.41,32.38,32.4,18400.0,27.8557,27.8557,27.8299,27.8471,18400.0
2014-08-04 12:35:00,32.4,32.4,32.37,32.37,10600.0,27.8471,27.8471,27.8213,27.8213,10600.0
2014-08-04 12:40:00,32.37,32.4,32.37,32.38,19200.0,27.8213,27.8471,27.8213,27.8299,19200.0
2014-08-04 12:45:00,32.38,32.38,32.37,32.38,20600.0,27.8299,27.8299,27.8213,27.8299,20600.0
2014-08-04 12:50:00,32.38,32.38,32.38,32.38,10200.0,27.8299,27.8299,27.8299,27.8299,10200.0
2014-08-04 12:55:00,32.38,32.4,32.38,32.38,13600.0,27.8299,27.8471,27.8299,27.8299,13600.0
2014-08-04 13:00:00,32.38,32.4,32.37,32.38,27800.0,27.8299,27.8471,27.8213,27.8299,27800.0
2014-08-04 13:05:00,32.38,32.38,32.37,32.38,46800.0,27.8299,27.8299,27.8213,27.8299,46800.0
2014-08-04 13:10:00,32.38,32.39,32.35,32.35,44400.0,27.8299,27.8385,27.8041,27.8041,44400.0
2014-08-04 13:15:00,32.35,32.4,32.35,32.39,71600.0,27.8041,27.8471,27.8041,27.8385,71600.0
2014-08-04 13:20:00,32.39,32.41,32.38,32.39,39800.0,27.8385,27.8557,27.8299,27.8385,39800.0
2014-08-04 13:25:00,32.4,32.41,32.38,32.4,19600.0,27.8471,27.8557,27.8299,27.8471,19600.0
2014-08-04 13:30:00,32.39,32.43,32.39,32.42,98200.0,27.8385,27.8729,27.8385,27.8643,98200.0
2014-08-04 13:35:00,32.42,32.46,32.41,32.45,34000.0,27.8643,27.8987,27.8557,27.8901,34000.0
2014-08-04 13:40:00,32.45,32.46,32.43,32.45,49600.0,27.8901,27.8987,27.8729,27.8901,49600.0
2014-08-04 13:45:00,32.45,32.47,32.44,32.45,20600.0,27.8901,27.9073,27.8815,27.8901,20600.0
2014-08-04 13:50:00,32.46,32.47,32.44,32.44,12600.0,27.8987,27.9073,27.8815,27.8815,12600.0
2014-08-04 13:55:00,32.44,32.44,32.4,32.41,22600.0,27.8815,27.8815,27.8471,27.8557,22600.0
2014-08-04 14:00:00,32.42,32.42,32.4,32.4,10200.0,27.8643,27.8643,27.8471,27.8471,10200.0
2014-08-04 14:05:00,32.4,32.4,32.38,32.39,28800.0,27.8471,27.8471,27.8299,27.8385,28800.0
2014-08-04 14:10:00,32.39,32.41,32.38,32.39,27800.0,27.8385,27.8557,27.8299,27.8385,27800.0
2014-08-04 14:15:00,32.4,32.41,32.38,32.38,17400.0,27.8471,27.8557,27.8299,27.8299,17400.0
2014-08-04 14:20:00,32.38,32.38,32.34,32.35,117600.0,27.8299,27.8299,27.7955,27.8041,117600.0
2014-08-04 14:25:00,32.35,32.38,32.35,32.38,36800.0,27.8041,27.8299,27.8041,27.8299,36800.0
2014-08-04 14:30:00,32.38,32.39,32.37,32.39,30200.0,27.8299,27.8385,27.8213,27.8385,30200.0
2014-08-04 14:35:00,32.39,32.41,32.39,32.41,23800.0,27.8385,27.8557,27.8385,27.8557,23800.0
2014-08-04 14:40:00,32.41,32.47,32.41,32.45,152800.0,27.8557,27.9073,27.8557,27.8901,152800.0
2014-08-04 14:45:00,32.45,32.46,32.41,32.42,45600.0,27.8901,27.8987,27.8557,27.8643,45600.0
2014-08-04 14:50:00,32.42,32.45,32.42,32.43,70400.0,27.8643,27.8901,27.8643,27.8729,70400.0
2014-08-04 14:55:00,32.43,32.46,32.43,32.46,21800.0,27.8729,27.8987,27.8729,27.8987,21800.0
2014-08-04 15:00:00,32.46,32.47,32.46,32.46,22400.0,27.8987,27.9073,27.8987,27.8987,22400.0
2014-08-04 15:05:00,32.46,32.46,32.44,32.46,20200.0,27.8987,27.8987,27.8815,27.8987,20200.0
2014-08-04 15:10:00,32.45,32.46,32.44,32.45,21800.0,27.8901,27.8987,27.8815,27.8901,21800.0
2014-08-04 15:15:00,32.45,32.48,32.45,32.48,27200.0,27.8901,27.9159,27.8901,27.9159,27200.0
2014-08-04 15:20:00,32.49,32.49,32.46,32.46,17600.0,27.9245,27.9245,27.8987,27.8987,17600.0
2014-08-04 15:25:00,32.46,32.49,32.46,32.49,40000.0,27.8987,27.9245,27.8987,27.9245,40000.0
2014-08-04 15:30:00,32.49,32.49,32.46,32.47,55600.0,27.9245,27.9245,27.8987,27.9073,55600.0
2014-08-04 15:35:00,32.46,32.51,32.46,32.51,52600.0,27.8987,27.9416,27.8987,27.9416,52600.0
2014-08-04 15:40:00,32.51,32.52,32.5,32.5,33400.0,27.9416,27.9502,27.933,27.933,33400.0
2014-08-04 15:45:00,32.5,32.5,32.48,32.48,36600.0,27.933,27.933,27.9159,27.9159,36600.0
2014-08-04 15:50:00,32.48,32.48,32.47,32.47,54200.0,27.9159,27.9159,27.9073,27.9073,54200.0
2014-08-04 15:55:00,32.47,32.48,32.45,32.45,154400.0,27.9073,27.9159,27.8901,27.8901,154400.0
2014-08-05 09:30:00,32.36,32.37,32.17,32.2,146800.0,27.8127,27.8213,27.6494,27.6752,146800.0
2014-08-05 09:35:00,32.2,32.2,32.15,32.2,28400.0,27.6752,27.6752,27.6322,27.6752,28400.0
2014-08-05 09:40:00,32.2,32.29,32.2,32.27,36200.0,27.6752,27.7526,27.6752,27.7354,36200.0
2014-08-05 09:45:00,32.28,32.31,32.25,32.31,54600.0,27.744,27.7697,27.7182,27.7697,54600.0
2014-08-05 09:50:00,32.31,32.34,32.31,32.33,36200.0,27.7697,27.7955,27.7697,27.7869,36200.0
2014-08-05 09:55:00,32.31,32.37,32.31,32.35,26000.0,27.7697,27.8213,27.7697,27.8041,26000.0
2014-08-05 10:00:00,32.37,32.41,32.35,32.37,27600.0,27.8213,27.8557,27.8041,27.8213,27600.0
2014-08-05 10:05:00,32.38,32.4,32.34,32.38,18000.0,27.8299,27.8471,27.7955,27.8299,18000.0
2014-08-05 10:10:00,32.4,32.42,32.35,32.36,18200.0,27.8471,27.8643,27.8041,27.8127,18200.0
2014-08-05 10:15:00,32.37,32.38,32.34,32.35,18000.0,27.8213,27.8299,27.7955,27.8041,18000.0
2014-08-05 10:20:00,32.35,32.35,32.34,32.35,29000.0,27.8041,27.8041,27.7955,27.8041,29000.0
2014-08-05 10:25:00,32.35,32.35,32.33,32.35,17800.0,27.8041,27.8041,27.7869,27.8041,17800.0
2014-08-05 10:30:00,32.36,32.41,32.34,32.39,108400.0,27.8127,27.8557,27.7955,27.8385,108400.0
2014-08-05 10:35:00,32.38,32.43,32.38,32.41,31400.0,27.8299,27.8729,27.8299,27.8557,31400.0
2014-08-05 10:40:00,32.41,32.43,32.4,32.42,35600.0,27.8557,27.8729,27.8471,27.8643,35600.0
2014-08-05 10:45:00,32.42,32.47,32.42,32.47,27400.0,27.8643,27.9073,27.8643,27.9073,27400.0
2014-08-05 10:50:00,32.46,32.46,32.41,32.42,16600.0,27.8987,27.8987,27.8557,27.8643,16600.0
2014-08-05 10:55:00,32.42,32.46,32.4,32.46,60200.0,27.8643,27.8987,27.8471,27.8987,60200.0
2014-08-05 11:00:00,32.46,32.47,32.43,32.44,30600.0,27.8987,27.9073,27.8729,27.8815,30600.0
2014-08-05 11:05:00,32.44,32.47,32.42,32.42,22600.0,27.8815,27.9073,27.8643,27.8643,22600.0
2014-08-05 11:10:00,32.42,32.43,32.41,32.43,22600.0,27.8643,27.8729,27.8557,27.8729,22600.0
2014-08-05 11:15:00,32.44,32.46,32.44,32.46,21000.0,27.8815,27.8987,27.8815,27.8987,21000.0
2014-08-05 11:20:00,32.46,32.5,32.45,32.47,39000.0,27.8987,27.933,27.8901,27.9073,39000.0
2014-08-05 11:25:00,32.47,32.5,32.47,32.5,55800.0,27.9073,27.933,27.9073,27.933,55800.0
2014-08-05 11:30:00,32.51,32.54,32.51,32.51,56600.0,27.9416,27.9674,27.9416,27.9416,56600.0
2014-08-05 11:35:00,32.5,32.53,32.5,32.5,25200.0,27.933,27.9588,27.933,27.933,25200.0
2014-08-05 11:40:00,32.5,32.52,32.5,32.52,33000.0,27.933,27.9502,27.933,27.9502,33000.0
2014-08-05 11:45:00,32.52,32.52,32.48,32.48,27000.0,27.9502,27.9502,27.9159,27.9159,27000.0
2014-08-05 11:50:00,32.49,32.5,32.45,32.45,20400.0,27.9245,27.933,27.8901,27.8901,20400.0
2014-08-05 11:55:00,32.45,32.53,32.45,32.52,47400.0,27.8901,27.9588,27.8901,27.9502,47400.0
2014-08-05 12:00:00,32.52,32.54,32.51,32.52,19000.0,27.9502,27.9674,27.9416,27.9502,19000.0
2014-08-05 12:05:00,32.52,32.57,32.51,32.55,31400.0,27.9502,27.9932,27.9416,27.976,31400.0
2014-08-05 12:10:00,32.54,32.55,32.51,32.52,25200.0,27.9674,27.976,27.9416,27.9502,25200.0
2014-08-05 12:15:00,32.52,32.54,32.51,32.54,27600.0,27.9502,27.9674,27.9416,27.9674,27600.0
2014-08-05 12:20:00,32.53,32.6,32.51,32.56,29200.0,27.9588,28.019,27.9416,27.9846,29200.0
2014-08-05 12:25:00,32.57,32.57,32.53,32.56,9400.0,27.9932,27.9932,27.9588,27.9846,9400.0
2014-08-05 12:30:00,32.56,32.58,32.54,32.57,14800.0,27.9846,28.0018,27.9674,27.9932,14800.0
2014-08-05 12:35:00,32.57,32.57,32.54,32.56,16600.0,27.9932,27.9932,27.9674,27.9846,16600.0
2014-08-05 12:40:00,32.56,32.59,32.56,32.59,23200.0,27.9846,28.0104,27.9846,28.0104,23200.0
2014-08-05 12:45:00,32.59,32.6,32.58,32.59,8800.0,28.0104,28.019,28.0018,28.0104,8800.0
2014-08-05 12:50:00,32.6,32.63,32.59,32.62,13800.0,28.019,28.0448,28.0104,28.0362,13800.0
2014-08-05 12:55:00,32.62,32.63,32.6,32.62,6800.0,28.0362,28.0448,28.019,28.0362,6800.0
2014-08-05 13:00:00,32.63,32.63,32.6,32.61,22200.0,28.0448,28.0448,28.019,28.0276,22200.0
2014-08-05 13:05:00,32.61,32.64,32.61,32.61,20000.0,28.0276,28.0534,28.0276,28.0276,20000.0
2014-08-05 13:10:00,32.61,32.66,32.61,32.65,33400.0,28.0276,28.0706,28.0276,28.062,33400.0
2014-08-05 13:15:00,32.66,32.66,32.63,32.63,15600.0,28.0706,28.0706,28.0448,28.0448,15600.0
2014-08-05 13:20:00,32.64,32.64,32.6,32.62,40000.0,28.0534,28.0534,28.019,28.0362,40000.0
2014-08-05 13:25:00,32.62,32.63,32.6,32.6,11200.0,28.0362,28.0448,28.019,28.019,11200.0
2014-08-05 13:30:00,32.59,32.59,32.54,32.54,16400.0,28.0104,28.0104,27.9674,27.9674,16400.0
2014-08-05 13:35:00,32.53,32.53,32.41,32.41,22200.0,27.9588,27.9588,27.8557,27.8557,22200.0
2014-08-05 13:40:00,32.41,32.42,32.33,32.35,40200.0,27.8557,27.8643,27.7869,27.8041,40200.0
2014-08-05 13:45:00,32.34,32.38,32.33,32.34,49000.0,27.7955,27.8299,27.7869,27.7955,49000.0
2014-08-05 13:50:00,32.33,32.35,32.31,32.33,18400.0,27.7869,27.8041,27.7697,27.7869,18400.0
2014-08-05 13:55:00,32.33,32.33,32.26,32.26,52200.0,27.7869,27.7869,27.7268,27.7268,52200.0
2014-08-05 14:00:00,32.26,32.29,32.25,32.28,15600.0,27.7268,27.7526,27.7182,27.744,15600.0
2014-08-05 14:05:00,32.28,32.29,32.26,32.27,75400.0,27.744,27.7526,27.7268,27.7354,75400.0
2014-08-05 14:10:00,32.29,32.34,32.29,32.34,18800.0,27.7526,27.7955,27.7526,27.7955,18800.0
2014-08-05 14:15:00,32.33,32.33,32.3,32.3,10800.0,27.7869,27.7869,27.7612,27.7612,10800.0
2014-08-05 14:20:00,32.3,32.33,32.29,32.3,20800.0,27.7612,27.7869,27.7526,27.7612,20800.0
2014-08-05 14:25:00,32.3,32.31,32.27,32.3,17800.0,27.7612,27.7697,27.7354,27.7612,17800.0
2014-08-05 14:30:00,32.31,32.33,32.3,32.31,20400.0,27.7697,27.7869,27.7612,27.7697,20400.0
2014-08-05 14:35:00,32.31,32.32,32.28,32.29,40400.0,27.7697,27.7783,27.744,27.7526,40400.0
2014-08-05 14:40:00,32.29,32.29,32.26,32.27,37600.0,27.7526,27.7526,27.7268,27.7354,37600.0
2014-08-05 14:45:00,32.27,32.29,32.24,32.24,47400.0,27.7354,27.7526,27.7096,27.7096,47400.0
2014-08-05 14:50:00,32.24,32.27,32.23,32.27,48200.0,27.7096,27.7354,27.701,27.7354,48200.0
2014-08-05 14:55:00,32.27,32.31,32.27,32.29,24400.0,27.7354,27.7697,27.7354,27.7526,24400.0
2014-08-05 15:00:00,32.27,32.3,32.27,32.27,23000.0,27.7354,27.7612,27.7354,27.7354,23000.0
2014-08-05 15:05:00,32.26,32.3,32.25,32.28,86800.0,27.7268,27.7612,27.7182,27.744,86800.0
2014-08-05 15:10:00,32.28,32.31,32.27,32.3,27400.0,27.744,27.7697,27.7354,27.7612,27400.0
2014-08-05 15:15:00,32.29,32.33,32.29,32.31,20800.0,27.7526,27.7869,27.7526,27.7697,20800.0
2014-08-05 15:20:00,32.31,32.34,32.3,32.31,19800.0,27.7697,27.7955,27.7612,27.7697,19800.0
2014-08-05 15:25:00,32.31,32.34,32.3,32.3,22400.0,27.7697,27.7955,27.7612,27.7612,22400.0
2014-08-05 15:30:00,32.3,32.34,32.3,32.33,29000.0,27.7612,27.7955,27.7612,27.7869,29000.0
2014-08-05 15:35:00,32.34,32.37,32.33,32.34,41600.0,27.7955,27.8213,27.7869,27.7955,41600.0
2014-08-05 15:40:00,32.34,32.35,32.33,32.34,26600.0,27.7955,27.8041,27.7869,27.7955,26600.0
2014-08-05 15:45:00,32.34,32.36,32.34,32.34,37600.0,27.7955,27.8127,27.7955,27.7955,37600.0
2014-08-05 15:50:00,32.34,32.35,32.33,32.34,41800.0,27.7955,27.8041,27.7869,27.7955,41800.0
2014-08-05 15:55:00,32.34,32.35,32.33,32.34,88000.0,27.7955,27.8041,27.7869,27.7955,88000.0
2014-08-06 09:30:00,32.08,32.35,32.08,32.29,114600.0,27.5721,27.8041,27.5721,27.7526,114600.0
2014-08-06 09:35:00,32.33,32.37,32.22,32.29,62400.0,27.7869,27.8213,27.6924,27.7526,62400.0
2014-08-06 09:40:00,32.29,32.52,32.29,32.52,26200.0,27.7526,27.9502,27.7526,27.9502,26200.0
2014-08-06 09:45:00,32.51,32.55,32.46,32.49,52000.0,27.9416,27.976,27.8987,27.9245,52000.0
2014-08-06 09:50:00,32.49,32.52,32.49,32.5,26400.0,27.9245,27.9502,27.9245,27.933,26400.0
2014-08-06 09:55:00,32.51,32.52,32.5,32.52,30800.0,27.9416,27.9502,27.933,27.9502,30800.0
2014-08-06 10:00:00,32.52,32.55,32.5,32.55,41200.0,27.9502,27.976,27.933,27.976,41200.0
2014-08-06 10:05:00,32.54,32.56,32.5,32.54,31400.0,27.9674,27.9846,27.933,27.9674,31400.0
2014-08-06 10:10:00,32.55,32.56,32.5,32.52,46600.0,27.976,27.9846,27.933,27.9502,46600.0
2014-08-06 10:15:00,32.52,32.54,32.5,32.52,51200.0,27.9502,27.9674,27.933,27.9502,51200.0
2014-08-06 10:20:00,32.53,32.54,32.5,32.54,24600.0,27.9588,27.9674,27.933,27.9674,24600.0
2014-08-06 10:25:00,32.55,32.57,32.55,32.56,24000.0,27.976,27.9932,27.976,27.9846,24000.0
2014-08-06 10:30:00,32.57,32.58,32.54,32.58,63600.0,27.9932,28.0018,27.9674,28.0018,63600.0
2014-08-06 10:35:00,32.59,32.63,32.59,32.61,35400.0,28.0104,28.0448,28.0104,28.0276,35400.0
2014-08-06 10:40:00,32.62,32.62,32.59,32.59,66400.0,28.0362,28.0362,28.0104,28.0104,66400.0
2014-08-06 10:45:00,32.59,32.63,32.59,32.63,67200.0,28.0104,28.0448,28.0104,28.0448,67200.0
2014-08-06 10:50:00,32.64,32.7,32.64,32.7,22600.0,28.0534,28.1049,28.0534,28.1049,22600.0
2014-08-06 10:55:00,32.7,32.71,32.66,32.71,40200.0,28.1049,28.1135,28.0706,28.1135,40200.0
2014-08-06 11:00:00,32.72,32.74,32.71,32.73,25800.0,28.1221,28.1393,28.1135,28.1307,25800.0
2014-08-06 11:05:00,32.74,32.77,32.72,32.72,42000.0,28.1393,28.1651,28.1221,28.1221,42000.0
2014-08-06 11:10:00,32.71,32.72,32.69,32.69,27200.0,28.1135,28.1221,28.0963,28.0963,27200.0
2014-08-06 11:15:00,32.69,32.71,32.68,32.69,24400.0,28.0963,28.1135,28.0878,28.0963,24400.0
2014-08-06 11:20:00,32.69,32.69,32.64,32.65,27000.0,28.0963,28.0963,28.0534,28.062,27000.0
2014-08-06 11:25:00,32.65,32.65,32.6,32.61,16800.0,28.062,28.062,28.019,28.0276,16800.0
2014-08-06 11:30:00,32.6,32.6,32.6,32.6,16000.0,28.019,28.019,28.019,28.019,16000.0
2014-08-06 11:35:00,32.6,32.61,32.58,32.59,15000.0,28.019,28.0276,28.0018,28.0104,15000.0
2014-08-06 11:40:00,32.59,32.6,32.58,32.6,23200.0,28.0104,28.019,28.0018,28.019,23200.0
2014-08-06 11:45:00,32.6,32.62,32.6,32.62,12800.0,28.019,28.0362,28.019,28.0362,12800.0
2014-08-06 11:50:00,32.62,32.64,32.61,32.61,18200.0,28.0362,28.0534,28.0276,28.0276,18200.0
2014-08-06 11:55:00,32.6,32.65,32.6,32.65,16000.0,28.019,28.062,28.019,28.062,16000.0
2014-08-06 12:00:00,32.65,32.66,32.64,32.66,11400.0,28.062,28.0706,28.0534,28.0706,11400.0
2014-08-06 12:05:00,32.66,32.68,32.65,32.66,16800.0,28.0706,28.0878,28.062,28.0706,16800.0
2014-08-06 12:10:00,32.65,32.65,32.6,32.6,14200.0,28.062,28.062,28.019,28.019,14200.0
2014-08-06 12:15:00,32.62,32.62,32.56,32.57,22800.0,28.0362,28.0362,27.9846,27.9932,22800.0
2014-08-06 12:20:00,32.57,32.61,32.56,32.61,18000.0,27.9932,28.0276,27.9846,28.0276,18000.0
2014-08-06 12:25:00,32.6,32.62,32.58,32.58,12600.0,28.019,28.0362,28.0018,28.0018,12600.0
2014-08-06 12:30:00,32.58,32.63,32.57,32.62,22800.0,28.0018,28.0448,27.9932,28.0362,22800.0
2014-08-06 12:35:00,32.63,32.67,32.62,32.67,22200.0,28.0448,28.0792,28.0362,28.0792,22200.0
2014-08-06 12:40:00,32.67,32.68,32.66,32.67,8600.0,28.0792,28.0878,28.0706,28.0792,8600.0
2014-08-06 12:45:00,32.67,32.67,32.6,32.6,19400.0,28.0792,28.0792,28.019,28.019,19400.0
2014-08-06 12:50:00,32.59,32.6,32.56,32.57,13600.0,28.0104,28.019,27.9846,27.9932,13600.0
2014-08-06 12:55:00,32.56,32.58,32.56,32.56,20600.0,27.9846,28.0018,27.9846,27.9846,20600.0
2014-08-06 13:00:00,32.55,32.57,32.5,32.55,46200.0,27.976,27.9932,27.933,27.976,46200.0
2014-08-06 13:05:00,32.55,32.59,32.54,32.58,14400.0,27.976,28.0104,27.9674,28.0018,14400.0
2014-08-06 13:10:00,32.59,32.6,32.58,32.6,17600.0,28.0104,28.019,28.0018,28.019,17600.0
2014-08-06 13:15:00,32.59,32.6,32.58,32.58,15600.0,28.0104,28.019,28.0018,28.0018,15600.0
2014-08-06 13:20:00,32.58,32.62,32.58,32.61,17400.0,28.0018,28.0362,28.0018,28.0276,17400.0
2014-08-06 13:25:00,32.6,32.65,32.6,32.63,18200.0,28.019,28.062,28.019,28.0448,18200.0
2014-08-06 13:30:00,32.62,32.64,32.6,32.62,22600.0,28.0362,28.0534,28.019,28.0362,22600.0
2014-08-06 13:35:00,32.62,32.66,32.62,32.65,26600.0,28.0362,28.0706,28.0362,28.062,26600.0
2014-08-06 13:40:00,32.65,32.66,32.63,32.65,15200.0,28.062,28.0706,28.0448,28.062,15200.0
2014-08-06 13:45:00,32.64,32.65,32.62,32.63,21800.0,28.0534,28.062,28.0362,28.0448,21800.0
2014-08-06 13:50:00,32.63,32.65,32.63,32.63,22200.0,28.0448,28.062,28.0448,28.0448,22200.0
2014-08-06 13:55:00,32.63,32.64,32.61,32.61,19200.0,28.0448,28.0534,28.0276,28.0276,19200.0
2014-08-06 14:00:00,32.61,32.62,32.6,32.62,25400.0,28.0276,28.0362,28.019,28.0362,25400.0
2014-08-06 14:05:00,32.62,32.63,32.62,32.63,16400.0,28.0362,28.0448,28.0362,28.0448,16400.0
2014-08-06 14:10:00,32.63,32.64,32.62,32.62,18200.0,28.0448,28.0534,28.0362,28.0362,18200.0
2014-08-06 14:15:00,32.62,32.62,32.59,32.6,15400.0,28.0362,28.0362,28.0104,28.019,15400.0
2014-08-06 14:20:00,32.6,32.6,32.59,32.59,19400.0,28.019,28.019,28.0104,28.0104,19400.0
2014-08-06 14:25:00,32.59,32.6,32.59,32.59,22000.0,28.0104,28.019,28.0104,28.0104,22000.0
2014-08-06 14:30:00,32.6,32.6,32.58,32.6,29800.0,28.019,28.019,28.0018,28.019,29800.0
2014-08-06 14:35:00,32.6,32.6,32.59,32.6,19600.0,28.019,28.019,28.0104,28.019,19600.0
2014-08-06 14:40:00,32.6,32.65,32.6,32.65,23000.0,28.019,28.062,28.019,28.062,23000.0
2014-08-06 14:45:00,32.65,32.66,32.65,32.65,22400.0,28.062,28.0706,28.062,28.062,22400.0
2014-08-06 14:50:00,32.65,32.66,32.64,32.64,26800.0,28.062,28.0706,28.0534,28.0534,26800.0
2014-08-06 14:55:00,32.63,32.63,32.6,32.62,23800.0,28.0448,28.0448,28.019,28.0362,23800.0
2014-08-06 15:00:00,32.61,32.63,32.6,32.63,22000.0,28.0276,28.0448,28.019,28.0448,22000.0
2014-08-06 15:05:00,32.63,32.63,32.6,32.6,30000.0,28.0448,28.0448,28.019,28.019,30000.0
2014-08-06 15:10:00,32.6,32.6,32.58,32.58,25200.0,28.019,28.019,28.0018,28.0018,25200.0
2014-08-06 15:15:00,32.58,32.59,32.57,32.58,43000.0,28.0018,28.0104,27.9932,28.0018,43000.0
2014-08-06 15:20:00,32.58,32.58,32.56,32.57,23200.0,28.0018,28.0018,27.9846,27.9932,23200.0
2014-08-06 15:25:00,32.57,32.58,32.55,32.55,34800.0,27.9932,28.0018,27.976,27.976,34800.0
2014-08-06 15:30:00,32.55,32.55,32.53,32.55,48600.0,27.976,27.976,27.9588,27.976,48600.0
2014-08-06 15:35:00,32.54,32.57,32.54,32.54,49400.0,27.9674,27.9932,27.9674,27.9674,49400.0
2014-08-06 15:40:00,32.54,32.54,32.52,32.52,58400.0,27.9674,27.9674,27.9502,27.9502,58400.0
2014-08-06 15:45:00,32.53,32.54,32.52,32.53,70800.0,27.9588,27.9674,27.9502,27.9588,70800.0
2014-08-06 15:50:00,32.53,32.55,32.43,32.49,242600.0,27.9588,27.976,27.8729,27.9245,242600.0
2014-08-06 15:55:00,32.49,32.5,32.46,32.47,152600.0,27.9245,27.933,27.8987,27.9073,152600.0
2014-08-07 09:30:00,32.62,32.73,32.6,32.61,52200.0,28.0362,28.1307,28.019,28.0276,52200.0
2014-08-07 09:35:00,32.62,32.69,32.61,32.63,48800.0,28.0362,28.0963,28.0276,28.0448,48800.0
2014-08-07 09:40:00,32.63,32.64,32.54,32.58,22200.0,28.0448,28.0534,27.9674,28.0018,22200.0
2014-08-07 09:45:00,32.58,32.61,32.57,32.57,21800.0,28.0018,28.0276,27.9932,27.9932,21800.0
2014-08-07 09:50:00,32.56,32.58,32.5,32.51,21600.0,27.9846,28.0018,27.933,27.9416,21600.0
2014-08-07 09:55:00,32.51,32.52,32.42,32.45,27000.0,27.9416,27.9502,27.8643,27.8901,27000.0
2014-08-07 10:00:00,32.44,32.48,32.4,32.4,64200.0,27.8815,27.9159,27.8471,27.8471,64200.0
2014-08-07 10:05:00,32.41,32.46,32.38,32.39,30400.0,27.8557,27.8987,27.8299,27.8385,30400.0
2014-08-07 10:10:00,32.39,32.42,32.35,32.41,31800.0,27.8385,27.8643,27.8041,27.8557,31800.0
2014-08-07 10:15:00,32.4,32.42,32.33,32.33,20400.0,27.8471,27.8643,27.7869,27.7869,20400.0
2014-08-07 10:20:00,32.33,32.35,32.3,32.31,10800.0,27.7869,27.8041,27.7612,27.7697,10800.0
2014-08-07 10:25:00,32.31,32.34,32.29,32.3,20600.0,27.7697,27.7955,27.7526,27.7612,20600.0
2014-08-07 10:30:00,32.3,32.3,32.24,32.29,421200.0,27.7612,27.7612,27.7096,27.7526,421200.0
2014-08-07 10:35:00,32.29,32.38,32.29,32.38,24000.0,27.7526,27.8299,27.7526,27.8299,24000.0
2014-08-07 10:40:00,32.38,32.41,32.37,32.39,67400.0,27.8299,27.8557,27.8213,27.8385,67400.0
2014-08-07 10:45:00,32.39,32.42,32.38,32.4,71400.0,27.8385,27.8643,27.8299,27.8471,71400.0
2014-08-07 10:50:00,32.4,32.41,32.35,32.37,89000.0,27.8471,27.8557,27.8041,27.8213,89000.0
2014-08-07 10:55:00,32.37,32.41,32.35,32.38,17800.0,27.8213,27.8557,27.8041,27.8299,17800.0
2014-08-07 11:00:00,32.38,32.38,32.35,32.37,11200.0,27.8299,27.8299,27.8041,27.8213,11200.0
2014-08-07 11:05:00,32.37,32.37,32.31,32.31,25600.0,27.8213,27.8213,27.7697,27.7697,25600.0
2014-08-07 11:10:00,32.32,32.32,32.3,32.3,530800.0,27.7783,27.7783,27.7612,27.7612,530800.0
2014-08-07 11:15:00,32.3,32.33,32.29,32.33,62000.0,27.7612,27.7869,27.7526,27.7869,62000.0
2014-08-07 11:20:00,32.33,32.42,32.33,32.42,17400.0,27.7869,27.8643,27.7869,27.8643,17400.0
2014-08-07 11:25:00,32.43,32.44,32.4,32.43,22200.0,27.8729,27.8815,27.8471,27.8729,22200.0
2014-08-07 11:30:00,32.44,32.45,32.41,32.44,4400.0,27.8815,27.8901,27.8557,27.8815,4400.0
2014-08-07 11:35:00,32.44,32.48,32.43,32.48,16400.0,27.8815,27.9159,27.8729,27.9159,16400.0
2014-08-07 11:40:00,32.47,32.47,32.44,32.45,14200.0,27.9073,27.9073,27.8815,27.8901,14200.0
2014-08-07 11:45:00,32.46,32.46,32.41,32.43,10800.0,27.8987,27.8987,27.8557,27.8729,10800.0
2014-08-07 11:50:00,32.44,32.45,32.42,32.42,18200.0,27.8815,27.8901,27.8643,27.8643,18200.0
2014-08-07 11:55:00,32.42,32.45,32.41,32.44,6000.0,27.8643,27.8901,27.8557,27.8815,6000.0
2014-08-07 12:00:00,32.44,32.46,32.42,32.46,5400.0,27.8815,27.8987,27.8643,27.8987,5400.0
2014-08-07 12:05:00,32.46,32.48,32.45,32.48,39000.0,27.8987,27.9159,27.8901,27.9159,39000.0
2014-08-07 12:10:00,32.48,32.48,32.47,32.48,2000.0,27.9159,27.9159,27.9073,27.9159,2000.0
2014-08-07 12:15:00,32.48,32.48,32.43,32.43,65200.0,27.9159,27.9159,27.8729,27.8729,65200.0
2014-08-07 12:20:00,32.43,32.46,32.43,32.46,4600.0,27.8729,27.8987,27.8729,27.8987,4600.0
2014-08-07 12:25:00,32.45,32.46,32.42,32.43,15600.0,27.8901,27.8987,27.8643,27.8729,15600.0
2014-08-07 12:30:00,32.43,32.43,32.41,32.41,29000.0,27.8729,27.8729,27.8557,27.8557,29000.0
2014-08-07 12:35:00,32.42,32.42,32.38,32.41,9000.0,27.8643,27.8643,27.8299,27.8557,9000.0
2014-08-07 12:40:00,32.41,32.41,32.38,32.38,36600.0,27.8557,27.8557,27.8299,27.8299,36600.0
2014-08-07 12:45:00,32.38,32.39,32.36,32.38,11800.0,27.8299,27.8385,27.8127,27.8299,11800.0
2014-08-07 12:50:00,32.38,32.38,32.36,32.38,18800.0,27.8299,27.8299,27.8127,27.8299,18800.0
2014-08-07 12:55:00,32.37,32.37,32.34,32.34,8600.0,27.8213,27.8213,27.7955,27.7955,8600.0
2014-08-07 13:00:00,32.34,32.38,32.34,32.37,9400.0,27.7955,27.8299,27.7955,27.8213,9400.0
2014-08-07 13:05:00,32.35,32.38,32.35,32.38,7200.0,27.8041,27.8299,27.8041,27.8299,7200.0
2014-08-07 13:10:00,32.39,32.4,32.38,32.38,7600.0,27.8385,27.8471,27.8299,27.8299,7600.0
2014-08-07 13:15:00,32.38,32.4,32.37,32.38,6600.0,27.8299,27.8471,27.8213,27.8299,6600.0
2014-08-07 13:20:00,32.38,32.4,32.38,32.38,5000.0,27.8299,27.8471,27.8299,27.8299,5000.0
2014-08-07 13:25:00,32.39,32.42,32.39,32.41,5200.0,27.8385,27.8643,27.8385,27.8557,5200.0
2014-08-07 13:30:00,32.4,32.43,32.4,32.42,6600.0,27.8471,27.8729,27.8471,27.8643,6600.0
2014-08-07 13:35:00,32.4,32.43,32.4,32.42,5600.0,27.8471,27.8729,27.8471,27.8643,5600.0
2014-08-07 13:40:00,32.43,32.45,32.42,32.43,9600.0,27.8729,27.8901,27.8643,27.8729,9600.0
2014-08-07 13:45:00,32.43,32.43,32.39,32.41,7400.0,27.8729,27.8729,27.8385,27.8557,7400.0
2014-08-07 13:50:00,32.42,32.43,32.42,32.42,10400.0,27.8643,27.8729,27.8643,27.8643,10400.0
2014-08-07 13:55:00,32.42,32.45,32.42,32.45,4000.0,27.8643,27.8901,27.8643,27.8901,4000.0
2014-08-07 14:00:00,32.45,32.45,32.41,32.42,11400.0,27.8901,27.8901,27.8557,27.8643,11400.0
2014-08-07 14:05:00,32.42,32.44,32.41,32.43,15000.0,27.8643,27.8815,27.8557,27.8729,15000.0
2014-08-07 14:10:00,32.43,32.44,32.41,32.43,6800.0,27.8729,27.8815,27.8557,27.8729,6800.0
2014-08-07 14:15:00,32.43,32.44,32.41,32.41,16400.0,27.8729,27.8815,27.8557,27.8557,16400.0
2014-08-07 14:20:00,32.41,32.42,32.41,32.41,7400.0,27.8557,27.8643,27.8557,27.8557,7400.0
2014-08-07 14:25:00,32.41,32.41,32.39,32.39,17800.0,27.8557,27.8557,27.8385,27.8385,17800.0
2014-08-07 14:30:00,32.38,32.38,32.36,32.36,8400.0,27.8299,27.8299,27.8127,27.8127,8400.0
2014-08-07 14:35:00,32.35,32.35,32.34,32.34,13000.0,27.8041,27.8041,27.7955,27.7955,13000.0
2014-08-07 14:40:00,32.34,32.35,32.33,32.33,4200.0,27.7955,27.8041,27.7869,27.7869,4200.0
2014-08-07 14:45:00,32.33,32.34,32.32,32.32,6600.0,27.7869,27.7955,27.7783,27.7783,6600.0
2014-08-07 14:50:00,32.32,32.35,32.31,32.33,12000.0,27.7783,27.8041,27.7697,27.7869,12000.0
2014-08-07 14:55:00,32.33,32.33,32.28,32.29,11000.0,27.7869,27.7869,27.744,27.7526,11000.0
2014-08-07 15:00:00,32.29,32.32,32.29,32.3,12600.0,27.7526,27.7783,27.7526,27.7612,12600.0
2014-08-07 15:05:00,32.3,32.31,32.24,32.25,43400.0,27.7612,27.7697,27.7096,27.7182,43400.0
2014-08-07 15:10:00,32.26,32.28,32.24,32.25,18000.0,27.7268,27.744,27.7096,27.7182,18000.0
2014-08-07 15:15:00,32.24,32.29,32.24,32.29,23200.0,27.7096,27.7526,27.7096,27.7526,23200.0
2014-08-07 15:20:00,32.27,32.27,32.25,32.25,64200.0,27.7354,27.7354,27.7182,27.7182,64200.0
2014-08-07 15:25:00,32.25,32.27,32.25,32.26,31600.0,27.7182,27.7354,27.7182,27.7268,31600.0
2014-08-07 15:30:00,32.26,32.28,32.26,32.27,12800.0,27.7268,27.744,27.7268,27.7354,12800.0
2014-08-07 15:35:00,32.27,32.34,32.27,32.32,36000.0,27.7354,27.7955,27.7354,27.7783,36000.0
2014-08-07 15:40:00,32.31,32.32,32.3,32.31,31800.0,27.7697,27.7783,27.7612,27.7697,31800.0
2014-08-07 15:45:00,32.32,32.32,32.29,32.3,31400.0,27.7783,27.7783,27.7526,27.7612,31400.0
2014-08-07 15:50:00,32.3,32.35,32.3,32.34,62800.0,27.7612,27.8041,27.7612,27.7955,62800.0
2014-08-07 15:55:00,32.34,32.37,32.32,32.32,109000.0,27.7955,27.8213,27.7783,27.7783,109000.0
2014-08-08 09:30:00,32.47,32.64,32.47,32.6,67400.0,27.9073,28.0534,27.9073,28.019,67400.0
2014-08-08 09:35:00,32.6,32.72,32.57,32.65,66200.0,28.019,28.1221,27.9932,28.062,66200.0
2014-08-08 09:40:00,32.66,32.67,32.51,32.6,65000.0,28.0706,28.0792,27.9416,28.019,65000.0
2014-08-08 09:45:00,32.6,32.69,32.57,32.66,20800.0,28.019,28.0963,27.9932,28.0706,20800.0
2014-08-08 09:50:00,32.69,32.77,32.69,32.76,38000.0,28.0963,28.1651,28.0963,28.1565,38000.0
2014-08-08 09:55:00,32.74,32.87,32.72,32.85,44600.0,28.1393,28.2511,28.1221,28.2339,44600.0
2014-08-08 10:00:00,32.84,32.87,32.79,32.87,34400.0,28.2253,28.2511,28.1823,28.2511,34400.0
2014-08-08 10:05:00,32.88,32.96,32.88,32.95,36800.0,28.2597,28.3284,28.2597,28.3198,36800.0
2014-08-08 10:10:00,32.96,32.96,32.91,32.95,24200.0,28.3284,28.3284,28.2854,28.3198,24200.0
2014-08-08 10:15:00,32.95,33.02,32.94,32.98,90800.0,28.3198,28.38,28.3112,28.3456,90800.0
2014-08-08 10:20:00,32.97,32.98,32.9,32.94,24000.0,28.337,28.3456,28.2768,28.3112,24000.0
2014-08-08 10:25:00,32.93,32.93,32.85,32.85,35000.0,28.3026,28.3026,28.2339,28.2339,35000.0
2014-08-08 10:30:00,32.85,32.91,32.82,32.85,27000.0,28.2339,28.2854,28.2081,28.2339,27000.0
2014-08-08 10:35:00,32.85,32.91,32.84,32.9,14600.0,28.2339,28.2854,28.2253,28.2768,14600.0
2014-08-08 10:40:00,32.91,32.96,32.9,32.92,37600.0,28.2854,28.3284,28.2768,28.294,37600.0
2014-08-08 10:45:00,32.93,32.94,32.9,32.92,48000.0,28.3026,28.3112,28.2768,28.294,48000.0
2014-08-08 10:50:00,32.92,32.92,32.87,32.88,34800.0,28.294,28.294,28.2511,28.2597,34800.0
2014-08-08 10:55:00,32.87,32.89,32.86,32.89,27000.0,28.2511,28.2682,28.2425,28.2682,27000.0
2014-08-08 11:00:00,32.9,32.97,32.88,32.97,44400.0,28.2768,28.337,28.2597,28.337,44400.0
2014-08-08 11:05:00,32.97,32.99,32.96,32.99,13200.0,28.337,28.3542,28.3284,28.3542,13200.0
2014-08-08 11:10:00,32.98,33.01,32.97,33.01,11200.0,28.3456,28.3714,28.337,28.3714,11200.0
2014-08-08 11:15:00,33.01,33.01,32.99,33.01,9200.0,28.3714,28.3714,28.3542,28.3714,9200.0
2014-08-08 11:20:00,33.01,33.02,32.99,33.01,9200.0,28.3714,28.38,28.3542,28.3714,9200.0
2014-08-08 11:25:00,33.01,33.02,32.99,32.99,12400.0,28.3714,28.38,28.3542,28.3542,12400.0
2014-08-08 11:30:00,32.99,33.05,32.99,33.05,32800.0,28.3542,28.4058,28.3542,28.4058,32800.0
2014-08-08 11:35:00,33.04,33.05,33.02,33.04,7000.0,28.3972,28.4058,28.38,28.3972,7000.0
2014-08-08 11:40:00,33.04,33.05,33.03,33.05,28200.0,28.3972,28.4058,28.3886,28.4058,28200.0
2014-08-08 11:45:00,33.05,33.05,33.01,33.02,29600.0,28.4058,28.4058,28.3714,28.38,29600.0
2014-08-08 11:50:00,33.02,33.02,33.0,33.0,4800.0,28.38,28.38,28.3628,28.3628,4800.0
2014-08-08 11:55:00,33.01,33.09,33.01,33.08,29600.0,28.3714,28.4401,28.3714,28.4315,29600.0
2014-08-08 12:00:00,33.08,33.12,33.08,33.1,23600.0,28.4315,28.4659,28.4315,28.4487,23600.0
2014-08-08 12:05:00,33.09,33.09,33.06,33.07,8200.0,28.4401,28.4401,28.4144,28.423,8200.0
2014-08-08 12:10:00,33.06,33.07,33.04,33.07,8400.0,28.4144,28.423,28.3972,28.423,8400.0
2014-08-08 12:15:00,33.07,33.1,33.07,33.1,12200.0,28.423,28.4487,28.423,28.4487,12200.0
2014-08-08 12:20:00,33.1,33.1,33.07,33.08,17600.0,28.4487,28.4487,28.423,28.4315,17600.0
2014-08-08 12:25:00,33.08,33.08,33.07,33.08,7600.0,28.4315,28.4315,28.423,28.4315,7600.0
2014-08-08 12:30:00,33.08,33.11,33.08,33.1,17800.0,28.4315,28.4573,28.4315,28.4487,17800.0
2014-08-08 12:35:00,33.1,33.1,33.08,33.1,8200.0,28.4487,28.4487,28.4315,28.4487,8200.0
2014-08-08 12:40:00,33.1,33.12,33.1,33.1,9800.0,28.4487,28.4659,28.4487,28.4487,9800.0
2014-08-08 12:45:00,33.1,33.12,33.1,33.12,6200.0,28.4487,28.4659,28.4487,28.4659,6200.0
2014-08-08 12:50:00,33.12,33.15,33.12,33.14,20200.0,28.4659,28.4917,28.4659,28.4831,20200.0
2014-08-08 12:55:00,33.14,33.16,33.13,33.16,14200.0,28.4831,28.5003,28.4745,28.5003,14200.0
2014-08-08 13:00:00,33.16,33.18,33.15,33.18,20200.0,28.5003,28.5175,28.4917,28.5175,20200.0
2014-08-08 13:05:00,33.19,33.24,33.18,33.24,31600.0,28.5261,28.5691,28.5175,28.5691,31600.0
2014-08-08 13:10:00,33.24,33.26,33.22,33.26,27000.0,28.5691,28.5863,28.5519,28.5863,27000.0
2014-08-08 13:15:00,33.26,33.34,33.26,33.34,55000.0,28.5863,28.655,28.5863,28.655,55000.0
2014-08-08 13:20:00,33.34,33.37,33.34,33.35,39800.0,28.655,28.6808,28.655,28.6636,39800.0
2014-08-08 13:25:00,33.35,33.4,33.35,33.37,47400.0,28.6636,28.7066,28.6636,28.6808,47400.0
2014-08-08 13:30:00,33.37,33.38,33.3,33.32,36400.0,28.6808,28.6894,28.6206,28.6378,36400.0
2014-08-08 13:35:00,33.32,33.33,33.31,33.33,23200.0,28.6378,28.6464,28.6292,28.6464,23200.0
2014-08-08 13:40:00,33.33,33.37,33.33,33.35,34600.0,28.6464,28.6808,28.6464,28.6636,34600.0
2014-08-08 13:45:00,33.34,33.35,33.33,33.35,34000.0,28.655,28.6636,28.6464,28.6636,34000.0
2014-08-08 13:50:00,33.35,33.43,33.35,33.43,76200.0,28.6636,28.7324,28.6636,28.7324,76200.0
2014-08-08 13:55:00,33.43,33.46,33.43,33.45,45600.0,28.7324,28.7581,28.7324,28.7496,45600.0
2014-08-08 14:00:00,33.46,33.53,33.45,33.52,85600.0,28.7581,28.8183,28.7496,28.8097,85600.0
2014-08-08 14:05:00,33.52,33.52,33.47,33.48,58600.0,28.8097,28.8097,28.7667,28.7753,58600.0
2014-08-08 14:10:00,33.48,33.48,33.46,33.47,26000.0,28.7753,28.7753,28.7581,28.7667,26000.0
2014-08-08 14:15:00,33.47,33.5,33.47,33.49,46200.0,28.7667,28.7925,28.7667,28.7839,46200.0
2014-08-08 14:20:00,33.49,33.52,33.48,33.51,56400.0,28.7839,28.8097,28.7753,28.8011,56400.0
2014-08-08 14:25:00,33.51,33.58,33.51,33.56,64200.0,28.8011,28.8613,28.8011,28.8441,64200.0
2014-08-08 14:30:00,33.56,33.57,33.55,33.56,58600.0,28.8441,28.8527,28.8355,28.8441,58600.0
2014-08-08 14:35:00,33.56,33.56,33.51,33.54,69600.0,28.8441,28.8441,28.8011,28.8269,69600.0
2014-08-08 14:40:00,33.54,33.54,33.49,33.51,36200.0,28.8269,28.8269,28.7839,28.8011,36200.0
2014-08-08 14:45:00,33.52,33.52,33.5,33.52,36800.0,28.8097,28.8097,28.7925,28.8097,36800.0
2014-08-08 14:50:00,33.52,33.52,33.5,33.5,32000.0,28.8097,28.8097,28.7925,28.7925,32000.0
2014-08-08 14:55:00,33.5,33.51,33.47,33.48,132400.0,28.7925,28.8011,28.7667,28.7753,132400.0
2014-08-08 15:00:00,33.47,33.48,33.46,33.46,56400.0,28.7667,28.7753,28.7581,28.7581,56400.0
2014-08-08 15:05:00,33.46,33.46,33.44,33.44,73600.0,28.7581,28.7581,28.741,28.741,73600.0
2014-08-08 15:10:00,33.45,33.45,33.38,33.39,38400.0,28.7496,28.7496,28.6894,28.698,38400.0
2014-08-08 15:15:00,33.39,33.4,33.36,33.37,40400.0,28.698,28.7066,28.6722,28.6808,40400.0
2014-08-08 15:20:00,33.37,33.38,33.37,33.38,72000.0,28.6808,28.6894,28.6808,28.6894,72000.0
2014-08-08 15:25:00,33.38,33.38,33.35,33.38,75200.0,28.6894,28.6894,28.6636,28.6894,75200.0
2014-08-08 15:30:00,33.38,33.38,33.37,33.37,67400.0,28.6894,28.6894,28.6808,28.6808,67400.0
2014-08-08 15:35:00,33.37,33.41,33.36,33.4,58200.0,28.6808,28.7152,28.6722,28.7066,58200.0
2014-08-08 15:40:00,33.4,33.41,33.39,33.4,42000.0,28.7066,28.7152,28.698,28.7066,42000.0
2014-08-08 15:45:00,33.4,33.4,33.37,33.37,92000.0,28.7066,28.7066,28.6808,28.6808,92000.0
2014-08-08 15:50:00,33.37,33.39,33.37,33.38,130400.0,28.6808,28.698,28.6808,28.6894,130400.0
2014-08-08 15:55:00,33.38,33.38,33.35,33.37,209400.0,28.6894,28.6894,28.6636,28.6808,209400.0
2014-08-11 09:30:00,33.33,33.38,33.25,33.26,80200.0,28.6464,28.6894,28.5777,28.5863,80200.0
2014-08-11 09:35:00,33.25,33.32,33.2,33.32,29600.0,28.5777,28.6378,28.5347,28.6378,29600.0
2014-08-11 09:40:00,33.3,33.35,33.27,33.27,64800.0,28.6206,28.6636,28.5948,28.5948,64800.0
2014-08-11 09:45:00,33.27,33.27,33.19,33.19,39000.0,28.5948,28.5948,28.5261,28.5261,39000.0
2014-08-11 09:50:00,33.2,33.29,33.2,33.29,10600.0,28.5347,28.612,28.5347,28.612,10600.0
2014-08-11 09:55:00,33.29,33.33,33.29,33.31,45400.0,28.612,28.6464,28.612,28.6292,45400.0
2014-08-11 10:00:00,33.31,33.31,33.22,33.22,9000.0,28.6292,28.6292,28.5519,28.5519,9000.0
2014-08-11 10:05:00,33.22,33.25,33.2,33.25,20000.0,28.5519,28.5777,28.5347,28.5777,20000.0
2014-08-11 10:10:00,33.26,33.3,33.24,33.26,27600.0,28.5863,28.6206,28.5691,28.5863,27600.0
2014-08-11 10:15:00,33.26,33.3,33.26,33.27,15800.0,28.5863,28.6206,28.5863,28.5948,15800.0
2014-08-11 10:20:00,33.27,33.29,33.27,33.27,12000.0,28.5948,28.612,28.5948,28.5948,12000.0
2014-08-11 10:25:00,33.27,33.29,33.26,33.26,13000.0,28.5948,28.612,28.5863,28.5863,13000.0
2014-08-11 10:30:00,33.26,33.27,33.25,33.26,18000.0,28.5863,28.5948,28.5777,28.5863,18000.0
2014-08-11 10:35:00,33.26,33.29,33.25,33.27,23000.0,28.5863,28.612,28.5777,28.5948,23000.0
2014-08-11 10:40:00,33.27,33.28,33.21,33.21,34600.0,28.5948,28.6034,28.5433,28.5433,34600.0
2014-08-11 10:45:00,33.22,33.22,33.18,33.18,8000.0,28.5519,28.5519,28.5175,28.5175,8000.0
2014-08-11 10:50:00,33.18,33.18,33.14,33.15,12800.0,28.5175,28.5175,28.4831,28.4917,12800.0
2014-08-11 10:55:00,33.14,33.15,33.12,33.12,12600.0,28.4831,28.4917,28.4659,28.4659,12600.0
2014-08-11 11:00:00,33.12,33.14,33.12,33.13,11600.0,28.4659,28.4831,28.4659,28.4745,11600.0
2014-08-11 11:05:00,33.14,33.16,33.13,33.16,6200.0,28.4831,28.5003,28.4745,28.5003,6200.0
2014-08-11 11:10:00,33.17,33.22,33.17,33.19,23000.0,28.5089,28.5519,28.5089,28.5261,23000.0
2014-08-11 11:15:00,33.2,33.24,33.18,33.24,29600.0,28.5347,28.5691,28.5175,28.5691,29600.0
2014-08-11 11:20:00,33.23,33.31,33.23,33.28,37400.0,28.5605,28.6292,28.5605,28.6034,37400.0
2014-08-11 11:25:00,33.27,33.32,33.27,33.32,23800.0,28.5948,28.6378,28.5948,28.6378,23800.0
2014-08-11 11:30:00,33.32,33.34,33.32,33.33,12000.0,28.6378,28.655,28.6378,28.6464,12000.0
2014-08-11 11:35:00,33.33,33.33,33.27,33.27,10600.0,28.6464,28.6464,28.5948,28.5948,10600.0
2014-08-11 11:40:00,33.27,33.33,33.27,33.31,7600.0,28.5948,28.6464,28.5948,28.6292,7600.0
2014-08-11 11:45:00,33.33,33.33,33.29,33.29,4400.0,28.6464,28.6464,28.612,28.612,4400.0
2014-08-11 11:50:00,33.3,33.31,33.28,33.29,30200.0,28.6206,28.6292,28.6034,28.612,30200.0
2014-08-11 11:55:00,33.29,33.3,33.29,33.29,6200.0,28.612,28.6206,28.612,28.612,6200.0
2014-08-11 12:00:00,33.29,33.3,33.29,33.3,26200.0,28.612,28.6206,28.612,28.6206,26200.0
2014-08-11 12:05:00,33.3,33.31,33.29,33.3,92200.0,28.6206,28.6292,28.612,28.6206,92200.0
2014-08-11 12:10:00,33.29,33.3,33.29,33.29,15600.0,28.612,28.6206,28.612,28.612,15600.0
2014-08-11 12:15:00,33.29,33.3,33.29,33.29,18200.0,28.612,28.6206,28.612,28.612,18200.0
2014-08-11 12:20:00,33.29,33.33,33.29,33.33,34200.0,28.612,28.6464,28.612,28.6464,34200.0
2014-08-11 12:25:00,33.32,33.32,33.3,33.3,42400.0,28.6378,28.6378,28.6206,28.6206,42400.0
2014-08-11 12:30:00,33.3,33.31,33.3,33.31,35600.0,28.6206,28.6292,28.6206,28.6292,35600.0
2014-08-11 12:35:00,33.31,33.34,33.31,33.32,9000.0,28.6292,28.655,28.6292,28.6378,9000.0
2014-08-11 12:40:00,33.32,33.32,33.32,33.32,42600.0,28.6378,28.6378,28.6378,28.6378,42600.0
2014-08-11 12:45:00,33.31,33.33,33.3,33.32,48600.0,28.6292,28.6464,28.6206,28.6378,48600.0
2014-08-11 12:50:00,33.32,33.33,33.31,33.32,5200.0,28.6378,28.6464,28.6292,28.6378,5200.0
2014-08-11 12:55:00,33.32,33.33,33.31,33.31,25600.0,28.6378,28.6464,28.6292,28.6292,25600.0
2014-08-11 13:00:00,33.31,33.33,33.31,33.32,7000.0,28.6292,28.6464,28.6292,28.6378,7000.0
2014-08-11 13:05:00,33.32,33.33,33.32,33.33,2200.0,28.6378,28.6464,28.6378,28.6464,2200.0
2014-08-11 13:10:00,33.33,33.33,33.32,33.32,3800.0,28.6464,28.6464,28.6378,28.6378,3800.0
2014-08-11 13:15:00,33.32,33.32,33.31,33.31,3800.0,28.6378,28.6378,28.6292,28.6292,3800.0
2014-08-11 13:20:00,33.31,33.31,33.27,33.3,46000.0,28.6292,28.6292,28.5948,28.6206,46000.0
2014-08-11 13:25:00,33.29,33.29,33.27,33.27,12600.0,28.612,28.612,28.5948,28.5948,12600.0
2014-08-11 13:30:00,33.28,33.29,33.27,33.29,9200.0,28.6034,28.612,28.5948,28.612,9200.0
2014-08-11 13:35:00,33.28,33.29,33.27,33.27,3800.0,28.6034,28.612,28.5948,28.5948,3800.0
2014-08-11 13:40:00,33.28,33.3,33.28,33.28,49800.0,28.6034,28.6206,28.6034,28.6034,49800.0
2014-08-11 13:45:00,33.29,33.29,33.29,33.29,25800.0,28.612,28.612,28.612,28.612,25800.0
2014-08-11 13:50:00,33.29,33.29,33.27,33.27,83800.0,28.612,28.612,28.5948,28.5948,83800.0
2014-08-11 13:55:00,33.27,33.27,33.24,33.24,27800.0,28.5948,28.5948,28.5691,28.5691,27800.0
2014-08-11 14:00:00,33.24,33.24,33.23,33.23,5000.0,28.5691,28.5691,28.5605,28.5605,5000.0
2014-08-11 14:05:00,33.24,33.24,33.22,33.23,7400.0,28.5691,28.5691,28.5519,28.5605,7400.0
2014-08-11 14:10:00,33.24,33.24,33.23,33.23,2200.0,28.5691,28.5691,28.5605,28.5605,2200.0
2014-08-11 14:15:00,33.23,33.27,33.22,33.27,10200.0,28.5605,28.5948,28.5519,28.5948,10200.0
2014-08-11 14:20:00,33.26,33.26,33.24,33.25,7800.0,28.5863,28.5863,28.5691,28.5777,7800.0
2014-08-11 14:25:00,33.25,33.25,33.22,33.22,14600.0,28.5777,28.5777,28.5519,28.5519,14600.0
2014-08-11 14:30:00,33.22,33.24,33.22,33.24,7400.0,28.5519,28.5691,28.5519,28.5691,7400.0
2014-08-11 14:35:00,33.24,33.26,33.24,33.25,5400.0,28.5691,28.5863,28.5691,28.5777,5400.0
2014-08-11 14:40:00,33.25,33.26,33.25,33.25,39600.0,28.5777,28.5863,28.5777,28.5777,39600.0
2014-08-11 14:45:00,33.26,33.27,33.25,33.27,14200.0,28.5863,28.5948,28.5777,28.5948,14200.0
2014-08-11 14:50:00,33.27,33.27,33.25,33.27,18200.0,28.5948,28.5948,28.5777,28.5948,18200.0
2014-08-11 14:55:00,33.26,33.26,33.24,33.24,7000.0,28.5863,28.5863,28.5691,28.5691,7000.0
2014-08-11 15:00:00,33.24,33.24,33.22,33.23,16600.0,28.5691,28.5691,28.5519,28.5605,16600.0
2014-08-11 15:05:00,33.24,33.25,33.23,33.24,13000.0,28.5691,28.5777,28.5605,28.5691,13000.0
2014-08-11 15:10:00,33.23,33.24,33.22,33.24,12200.0,28.5605,28.5691,28.5519,28.5691,12200.0
2014-08-11 15:15:00,33.24,33.24,33.22,33.23,15800.0,28.5691,28.5691,28.5519,28.5605,15800.0
2014-08-11 15:20:00,33.23,33.24,33.21,33.21,14200.0,28.5605,28.5691,28.5433,28.5433,14200.0
2014-08-11 15:25:00,33.22,33.22,33.21,33.22,10800.0,28.5519,28.5519,28.5433,28.5519,10800.0
2014-08-11 15:30:00,33.22,33.23,33.22,33.23,11200.0,28.5519,28.5605,28.5519,28.5605,11200.0
2014-08-11 15:35:00,33.22,33.23,33.22,33.22,14600.0,28.5519,28.5605,28.5519,28.5519,14600.0
2014-08-11 15:40:00,33.21,33.21,33.19,33.19,36200.0,28.5433,28.5433,28.5261,28.5261,36200.0
2014-08-11 15:45:00,33.19,33.21,33.19,33.2,21200.0,28.5261,28.5433,28.5261,28.5347,21200.0
2014-08-11 15:50:00,33.2,33.2,33.17,33.19,64800.0,28.5347,28.5347,28.5089,28.5261,64800.0
2014-08-11 15:55:00,33.19,33.2,33.16,33.16,160200.0,28.5261,28.5347,28.5003,28.5003,160200.0
2014-08-12 09:30:00,33.24,33.26,33.06,33.16,42800.0,28.5691,28.5863,28.4144,28.5003,42800.0
2014-08-12 09:35:00,33.18,33.32,33.18,33.25,34800.0,28.5175,28.6378,28.5175,28.5777,34800.0
2014-08-12 09:40:00,33.23,33.24,33.2,33.21,9000.0,28.5605,28.5691,28.5347,28.5433,9000.0
2014-08-12 09:45:00,33.22,33.25,33.2,33.24,12000.0,28.5519,28.5777,28.5347,28.5691,12000.0
2014-08-12 09:50:00,33.24,33.26,33.22,33.22,11400.0,28.5691,28.5863,28.5519,28.5519,11400.0
2014-08-12 09:55:00,33.21,33.22,33.17,33.2,17000.0,28.5433,28.5519,28.5089,28.5347,17000.0
2014-08-12 10:00:00,33.2,33.22,33.18,33.18,28600.0,28.5347,28.5519,28.5175,28.5175,28600.0
2014-08-12 10:05:00,33.21,33.21,33.13,33.15,11000.0,28.5433,28.5433,28.4745,28.4917,11000.0
2014-08-12 10:10:00,33.14,33.19,33.12,33.18,7200.0,28.4831,28.5261,28.4659,28.5175,7200.0
2014-08-12 10:15:00,33.18,33.19,33.17,33.17,13000.0,28.5175,28.5261,28.5089,28.5089,13000.0
2014-08-12 10:20:00,33.17,33.18,33.13,33.15,14400.0,28.5089,28.5175,28.4745,28.4917,14400.0
2014-08-12 10:25:00,33.15,33.15,33.12,33.13,9600.0,28.4917,28.4917,28.4659,28.4745,9600.0
2014-08-12 10:30:00,33.13,33.13,33.12,33.13,4400.0,28.4745,28.4745,28.4659,28.4745,4400.0
2014-08-12 10:35:00,33.13,33.13,33.12,33.13,13800.0,28.4745,28.4745,28.4659,28.4745,13800.0
2014-08-12 10:40:00,33.12,33.13,33.06,33.06,6800.0,28.4659,28.4745,28.4144,28.4144,6800.0
2014-08-12 10:45:00,33.06,33.07,33.02,33.02,8000.0,28.4144,28.423,28.38,28.38,8000.0
2014-08-12 10:50:00,33.03,33.04,33.02,33.02,13400.0,28.3886,28.3972,28.38,28.38,13400.0
2014-08-12 10:55:00,33.03,33.04,33.01,33.01,13800.0,28.3886,28.3972,28.3714,28.3714,13800.0
2014-08-12 11:00:00,33.01,33.01,32.96,32.97,12600.0,28.3714,28.3714,28.3284,28.337,12600.0
2014-08-12 11:05:00,32.97,32.97,32.92,32.93,51400.0,28.337,28.337,28.294,28.3026,51400.0
2014-08-12 11:10:00,32.93,32.94,32.92,32.93,35600.0,28.3026,28.3112,28.294,28.3026,35600.0
2014-08-12 11:15:00,32.93,32.93,32.91,32.93,29800.0,28.3026,28.3026,28.2854,28.3026,29800.0
2014-08-12 11:20:00,32.92,32.99,32.92,32.96,24000.0,28.294,28.3542,28.294,28.3284,24000.0
2014-08-12 11:25:00,32.96,32.99,32.94,32.99,67600.0,28.3284,28.3542,28.3112,28.3542,67600.0
2014-08-12 11:30:00,32.99,33.01,32.99,32.99,9600.0,28.3542,28.3714,28.3542,28.3542,9600.0
2014-08-12 11:35:00,32.99,32.99,32.99,32.99,4000.0,28.3542,28.3542,28.3542,28.3542,4000.0
2014-08-12 11:40:00,33.0,33.0,32.98,32.99,4400.0,28.3628,28.3628,28.3456,28.3542,4400.0
2014-08-12 11:45:00,33.0,33.0,32.98,33.0,12400.0,28.3628,28.3628,28.3456,28.3628,12400.0
2014-08-12 11:50:00,33.0,33.01,32.99,32.99,9400.0,28.3628,28.3714,28.3542,28.3542,9400.0
2014-08-12 11:55:00,33.0,33.0,32.99,32.99,9400.0,28.3628,28.3628,28.3542,28.3542,9400.0
2014-08-12 12:00:00,32.99,33.0,32.97,32.99,13200.0,28.3542,28.3628,28.337,28.3542,13200.0
2014-08-12 12:05:00,33.01,33.01,32.99,32.99,9600.0,28.3714,28.3714,28.3542,28.3542,9600.0
2014-08-12 12:10:00,33.0,33.01,32.99,33.0,16800.0,28.3628,28.3714,28.3542,28.3628,16800.0
2014-08-12 12:15:00,33.0,33.01,32.99,33.01,10400.0,28.3628,28.3714,28.3542,28.3714,10400.0
2014-08-12 12:20:00,33.01,33.01,32.98,33.0,11200.0,28.3714,28.3714,28.3456,28.3628,11200.0
2014-08-12 12:25:00,33.0,33.01,32.99,32.99,3800.0,28.3628,28.3714,28.3542,28.3542,3800.0
2014-08-12 12:30:00,33.0,33.01,32.96,32.98,41200.0,28.3628,28.3714,28.3284,28.3456,41200.0
2014-08-12 12:35:00,32.98,32.99,32.97,32.99,19800.0,28.3456,28.3542,28.337,28.3542,19800.0
2014-08-12 12:40:00,33.0,33.02,32.99,33.0,9800.0,28.3628,28.38,28.3542,28.3628,9800.0
2014-08-12 12:45:00,33.0,33.01,33.0,33.0,4200.0,28.3628,28.3714,28.3628,28.3628,4200.0
2014-08-12 12:50:00,33.01,33.01,32.99,32.99,5600.0,28.3714,28.3714,28.3542,28.3542,5600.0
2014-08-12 12:55:00,32.99,33.0,32.98,32.99,6000.0,28.3542,28.3628,28.3456,28.3542,6000.0
2014-08-12 13:00:00,32.99,32.99,32.98,32.99,3000.0,28.3542,28.3542,28.3456,28.3542,3000.0
2014-08-12 13:05:00,32.99,33.01,32.98,33.01,7600.0,28.3542,28.3714,28.3456,28.3714,7600.0
2014-08-12 13:10:00,33.01,33.02,32.99,33.0,19000.0,28.3714,28.38,28.3542,28.3628,19000.0
2014-08-12 13:15:00,33.0,33.01,32.99,33.01,5800.0,28.3628,28.3714,28.3542,28.3714,5800.0
2014-08-12 13:20:00,33.01,33.01,32.98,32.99,9000.0,28.3714,28.3714,28.3456,28.3542,9000.0
2014-08-12 13:25:00,32.99,33.0,32.98,33.0,9800.0,28.3542,28.3628,28.3456,28.3628,9800.0
2014-08-12 13:30:00,33.0,33.0,32.94,32.95,41600.0,28.3628,28.3628,28.3112,28.3198,41600.0
2014-08-12 13:35:00,32.95,32.96,32.94,32.96,274000.0,28.3198,28.3284,28.3112,28.3284,274000.0
2014-08-12 13:40:00,32.96,32.98,32.96,32.98,6800.0,28.3284,28.3456,28.3284,28.3456,6800.0
2014-08-12 13:45:00,32.98,32.99,32.97,32.99,11200.0,28.3456,28.3542,28.337,28.3542,11200.0
2014-08-12 13:50:00,32.99,33.01,32.99,32.99,10400.0,28.3542,28.3714,28.3542,28.3542,10400.0
2014-08-12 13:55:00,33.0,33.01,32.99,33.0,2800.0,28.3628,28.3714,28.3542,28.3628,2800.0
2014-08-12 14:00:00,32.99,32.99,32.99,32.99,4800.0,28.3542,28.3542,28.3542,28.3542,4800.0
2014-08-12 14:05:00,32.99,32.99,32.96,32.96,30400.0,28.3542,28.3542,28.3284,28.3284,30400.0
2014-08-12 14:10:00,32.96,32.98,32.95,32.98,75600.0,28.3284,28.3456,28.3198,28.3456,75600.0
2014-08-12 14:15:00,32.99,32.99,32.96,32.96,10400.0,28.3542,28.3542,28.3284,28.3284,10400.0
2014-08-12 14:20:00,32.97,32.98,32.96,32.98,5400.0,28.337,28.3456,28.3284,28.3456,5400.0
2014-08-12 14:25:00,32.98,32.98,32.96,32.97,4600.0,28.3456,28.3456,28.3284,28.337,4600.0
2014-08-12 14:30:00,32.97,32.97,32.95,32.96,5400.0,28.337,28.337,28.3198,28.3284,5400.0
2014-08-12 14:35:00,32.96,32.99,32.95,32.98,11200.0,28.3284,28.3542,28.3198,28.3456,11200.0
2014-08-12 14:40:00,32.99,33.0,32.99,33.0,45200.0,28.3542,28.3628,28.3542,28.3628,45200.0
2014-08-12 14:45:00,33.0,33.02,33.0,33.0,12600.0,28.3628,28.38,28.3628,28.3628,12600.0
2014-08-12 14:50:00,33.01,33.02,33.01,33.02,13000.0,28.3714,28.38,28.3714,28.38,13000.0
2014-08-12 14:55:00,33.02,33.03,33.01,33.01,17200.0,28.38,28.3886,28.3714,28.3714,17200.0
2014-08-12 15:00:00,33.02,33.03,33.02,33.02,16800.0,28.38,28.3886,28.38,28.38,16800.0
2014-08-12 15:05:00,33.02,33.04,33.01,33.03,46800.0,28.38,28.3972,28.3714,28.3886,46800.0
2014-08-12 15:10:00,33.03,33.04,33.01,33.02,70600.0,28.3886,28.3972,28.3714,28.38,70600.0
2014-08-12 15:15:00,33.02,33.03,33.0,33.0,71800.0,28.38,28.3886,28.3628,28.3628,71800.0
2014-08-12 15:20:00,33.01,33.02,33.0,33.01,69600.0,28.3714,28.38,28.3628,28.3714,69600.0
2014-08-12 15:25:00,33.01,33.01,32.99,32.99,13600.0,28.3714,28.3714,28.3542,28.3542,13600.0
2014-08-12 15:30:00,32.99,33.01,32.99,33.01,23200.0,28.3542,28.3714,28.3542,28.3714,23200.0
2014-08-12 15:35:00,33.01,33.02,33.0,33.01,40400.0,28.3714,28.38,28.3628,28.3714,40400.0
2014-08-12 15:40:00,33.02,33.04,33.02,33.03,42400.0,28.38,28.3972,28.38,28.3886,42400.0
2014-08-12 15:45:00,33.03,33.04,33.02,33.02,20800.0,28.3886,28.3972,28.38,28.38,20800.0
2014-08-12 15:50:00,33.02,33.02,33.01,33.01,34600.0,28.38,28.38,28.3714,28.3714,34600.0
2014-08-12 15:55:00,33.01,33.01,33.0,33.01,69200.0,28.3714,28.3714,28.3628,28.3714,69200.0
2014-08-13 09:30:00,32.88,32.9,32.62,32.63,136400.0,28.2597,28.2768,28.0362,28.0448,136400.0
2014-08-13 09:35:00,32.63,32.63,32.54,32.59,17800.0,28.0448,28.0448,27.9674,28.0104,17800.0
2014-08-13 09:40:00,32.6,32.61,32.55,32.57,30400.0,28.019,28.0276,27.976,27.9932,30400.0
2014-08-13 09:45:00,32.57,32.57,32.48,32.48,77000.0,27.9932,27.9932,27.9159,27.9159,77000.0
2014-08-13 09:50:00,32.48,32.48,32.4,32.41,90000.0,27.9159,27.9159,27.8471,27.8557,90000.0
2014-08-13 09:55:00,32.41,32.43,32.4,32.42,80200.0,27.8557,27.8729,27.8471,27.8643,80200.0
2014-08-13 10:00:00,32.42,32.52,32.42,32.52,59000.0,27.8643,27.9502,27.8643,27.9502,59000.0
2014-08-13 10:05:00,32.52,32.6,32.52,32.6,26400.0,27.9502,28.019,27.9502,28.019,26400.0
2014-08-13 10:10:00,32.59,32.59,32.53,32.55,63600.0,28.0104,28.0104,27.9588,27.976,63600.0
2014-08-13 10:15:00,32.56,32.6,32.56,32.6,15200.0,27.9846,28.019,27.9846,28.019,15200.0
2014-08-13 10:20:00,32.6,32.62,32.6,32.61,20200.0,28.019,28.0362,28.019,28.0276,20200.0
2014-08-13 10:25:00,32.61,32.61,32.58,32.58,14600.0,28.0276,28.0276,28.0018,28.0018,14600.0
2014-08-13 10:30:00,32.58,32.58,32.56,32.56,10800.0,28.0018,28.0018,27.9846,27.9846,10800.0
2014-08-13 10:35:00,32.56,32.57,32.54,32.56,26200.0,27.9846,27.9932,27.9674,27.9846,26200.0
2014-08-13 10:40:00,32.57,32.61,32.57,32.59,38200.0,27.9932,28.0276,27.9932,28.0104,38200.0
2014-08-13 10:45:00,32.6,32.62,32.6,32.62,16000.0,28.019,28.0362,28.019,28.0362,16000.0
2014-08-13 10:50:00,32.62,32.66,32.62,32.65,19400.0,28.0362,28.0706,28.0362,28.062,19400.0
2014-08-13 10:55:00,32.66,32.74,32.65,32.74,16600.0,28.0706,28.1393,28.062,28.1393,16600.0
2014-08-13 11:00:00,32.74,32.79,32.74,32.79,36000.0,28.1393,28.1823,28.1393,28.1823,36000.0
2014-08-13 11:05:00,32.78,32.82,32.78,32.82,18000.0,28.1737,28.2081,28.1737,28.2081,18000.0
2014-08-13 11:10:00,32.82,32.85,32.82,32.85,24000.0,28.2081,28.2339,28.2081,28.2339,24000.0
2014-08-13 11:15:00,32.85,32.85,32.82,32.83,16600.0,28.2339,28.2339,28.2081,28.2167,16600.0
2014-08-13 11:20:00,32.83,32.86,32.83,32.86,11200.0,28.2167,28.2425,28.2167,28.2425,11200.0
2014-08-13 11:25:00,32.85,32.9,32.85,32.9,33800.0,28.2339,28.2768,28.2339,28.2768,33800.0
2014-08-13 11:30:00,32.9,32.92,32.9,32.92,15200.0,28.2768,28.294,28.2768,28.294,15200.0
2014-08-13 11:35:00,32.92,32.93,32.84,32.84,24000.0,28.294,28.3026,28.2253,28.2253,24000.0
2014-08-13 11:40:00,32.84,32.85,32.77,32.77,42800.0,28.2253,28.2339,28.1651,28.1651,42800.0
2014-08-13 11:45:00,32.77,32.77,32.76,32.76,13200.0,28.1651,28.1651,28.1565,28.1565,13200.0
2014-08-13 11:50:00,32.76,32.77,32.74,32.75,16200.0,28.1565,28.1651,28.1393,28.1479,16200.0
2014-08-13 11:55:00,32.75,32.77,32.75,32.76,9600.0,28.1479,28.1651,28.1479,28.1565,9600.0
2014-08-13 12:00:00,32.76,32.76,32.67,32.67,60000.0,28.1565,28.1565,28.0792,28.0792,60000.0
2014-08-13 12:05:00,32.67,32.68,32.61,32.61,60200.0,28.0792,28.0878,28.0276,28.0276,60200.0
2014-08-13 12:10:00,32.61,32.65,32.6,32.64,10600.0,28.0276,28.062,28.019,28.0534,10600.0
2014-08-13 12:15:00,32.64,32.65,32.64,32.65,4800.0,28.0534,28.062,28.0534,28.062,4800.0
2014-08-13 12:20:00,32.65,32.68,32.63,32.67,8000.0,28.062,28.0878,28.0448,28.0792,8000.0
2014-08-13 12:25:00,32.67,32.69,32.67,32.69,4200.0,28.0792,28.0963,28.0792,28.0963,4200.0
2014-08-13 12:30:00,32.69,32.72,32.69,32.72,3800.0,28.0963,28.1221,28.0963,28.1221,3800.0
2014-08-13 12:35:00,32.72,32.73,32.69,32.69,8800.0,28.1221,28.1307,28.0963,28.0963,8800.0
2014-08-13 12:40:00,32.68,32.69,32.68,32.69,2200.0,28.0878,28.0963,28.0878,28.0963,2200.0
2014-08-13 12:45:00,32.7,32.71,32.67,32.7,9800.0,28.1049,28.1135,28.0792,28.1049,9800.0
2014-08-13 12:50:00,32.71,32.72,32.71,32.72,4400.0,28.1135,28.1221,28.1135,28.1221,4400.0
2014-08-13 12:55:00,32.72,32.74,32.72,32.73,5200.0,28.1221,28.1393,28.1221,28.1307,5200.0
2014-08-13 13:00:00,32.74,32.74,32.71,32.71,21400.0,28.1393,28.1393,28.1135,28.1135,21400.0
2014-08-13 13:05:00,32.71,32.74,32.71,32.72,8000.0,28.1135,28.1393,28.1135,28.1221,8000.0
2014-08-13 13:10:00,32.72,32.73,32.71,32.72,10400.0,28.1221,28.1307,28.1135,28.1221,10400.0
2014-08-13 13:15:00,32.73,32.73,32.71,32.72,16800.0,28.1307,28.1307,28.1135,28.1221,16800.0
2014-08-13 13:20:00,32.71,32.73,32.71,32.73,17600.0,28.1135,28.1307,28.1135,28.1307,17600.0
2014-08-13 13:25:00,32.74,32.74,32.72,32.73,17600.0,28.1393,28.1393,28.1221,28.1307,17600.0
2014-08-13 13:30:00,32.73,32.74,32.71,32.73,23200.0,28.1307,28.1393,28.1135,28.1307,23200.0
2014-08-13 13:35:00,32.73,32.75,32.73,32.74,5000.0,28.1307,28.1479,28.1307,28.1393,5000.0
2014-08-13 13:40:00,32.75,32.77,32.75,32.77,3400.0,28.1479,28.1651,28.1479,28.1651,3400.0
2014-08-13 13:45:00,32.77,32.77,32.76,32.76,4400.0,28.1651,28.1651,28.1565,28.1565,4400.0
2014-08-13 13:50:00,32.76,32.76,32.74,32.74,5800.0,28.1565,28.1565,28.1393,28.1393,5800.0
2014-08-13 13:55:00,32.74,32.76,32.74,32.74,6400.0,28.1393,28.1565,28.1393,28.1393,6400.0
2014-08-13 14:00:00,32.74,32.76,32.74,32.74,14400.0,28.1393,28.1565,28.1393,28.1393,14400.0
2014-08-13 14:05:00,32.74,32.74,32.69,32.69,45000.0,28.1393,28.1393,28.0963,28.0963,45000.0
2014-08-13 14:10:00,32.69,32.7,32.65,32.65,33400.0,28.0963,28.1049,28.062,28.062,33400.0
2014-08-13 14:15:00,32.65,32.67,32.65,32.66,12400.0,28.062,28.0792,28.062,28.0706,12400.0
2014-08-13 14:20:00,32.67,32.67,32.64,32.65,183200.0,28.0792,28.0792,28.0534,28.062,183200.0
2014-08-13 14:25:00,32.65,32.65,32.61,32.65,127800.0,28.062,28.062,28.0276,28.062,127800.0
2014-08-13 14:30:00,32.65,32.68,32.64,32.68,62800.0,28.062,28.0878,28.0534,28.0878,62800.0
2014-08-13 14:35:00,32.68,32.68,32.65,32.66,13600.0,28.0878,28.0878,28.062,28.0706,13600.0
2014-08-13 14:40:00,32.65,32.68,32.65,32.67,8400.0,28.062,28.0878,28.062,28.0792,8400.0
2014-08-13 14:45:00,32.66,32.68,32.66,32.67,15400.0,28.0706,28.0878,28.0706,28.0792,15400.0
2014-08-13 14:50:00,32.67,32.68,32.66,32.67,31800.0,28.0792,28.0878,28.0706,28.0792,31800.0
2014-08-13 14:55:00,32.67,32.68,32.66,32.67,34000.0,28.0792,28.0878,28.0706,28.0792,34000.0
2014-08-13 15:00:00,32.66,32.67,32.65,32.65,7200.0,28.0706,28.0792,28.062,28.062,7200.0
2014-08-13 15:05:00,32.66,32.66,32.65,32.65,15800.0,28.0706,28.0706,28.062,28.062,15800.0
2014-08-13 15:10:00,32.65,32.66,32.65,32.66,13400.0,28.062,28.0706,28.062,28.0706,13400.0
2014-08-13 15:15:00,32.66,32.67,32.66,32.67,38200.0,28.0706,28.0792,28.0706,28.0792,38200.0
2014-08-13 15:20:00,32.66,32.68,32.66,32.67,41800.0,28.0706,28.0878,28.0706,28.0792,41800.0
2014-08-13 15:25:00,32.68,32.71,32.68,32.71,19000.0,28.0878,28.1135,28.0878,28.1135,19000.0
2014-08-13 15:30:00,32.71,32.71,32.69,32.7,31000.0,28.1135,28.1135,28.0963,28.1049,31000.0
2014-08-13 15:35:00,32.7,32.7,32.64,32.64,25800.0,28.1049,28.1049,28.0534,28.0534,25800.0
2014-08-13 15:40:00,32.63,32.66,32.63,32.66,25200.0,28.0448,28.0706,28.0448,28.0706,25200.0
2014-08-13 15:45:00,32.66,32.68,32.66,32.67,38200.0,28.0706,28.0878,28.0706,28.0792,38200.0
2014-08-13 15:50:00,32.67,32.7,32.67,32.7,55400.0,28.0792,28.1049,28.0792,28.1049,55400.0
2014-08-13 15:55:00,32.7,32.7,32.68,32.7,99000.0,28.1049,28.1049,28.0878,28.1049,99000.0
2014-08-14 09:30:00,32.77,32.82,32.69,32.73,53200.0,28.1651,28.2081,28.0963,28.1307,53200.0
2014-08-14 09:35:00,32.72,32.79,32.72,32.77,39400.0,28.1221,28.1823,28.1221,28.1651,39400.0
2014-08-14 09:40:00,32.79,32.79,32.76,32.78,14000.0,28.1823,28.1823,28.1565,28.1737,14000.0
2014-08-14 09:45:00,32.79,32.8,32.74,32.75,38400.0,28.1823,28.1909,28.1393,28.1479,38400.0
2014-08-14 09:50:00,32.76,32.76,32.73,32.74,7600.0,28.1565,28.1565,28.1307,28.1393,7600.0
2014-08-14 09:55:00,32.74,32.75,32.73,32.73,22400.0,28.1393,28.1479,28.1307,28.1307,22400.0
2014-08-14 10:00:00,32.73,32.74,32.72,32.74,27200.0,28.1307,28.1393,28.1221,28.1393,27200.0
2014-08-14 10:05:00,32.74,32.76,32.73,32.75,15600.0,28.1393,28.1565,28.1307,28.1479,15600.0
2014-08-14 10:10:00,32.74,32.79,32.73,32.77,9800.0,28.1393,28.1823,28.1307,28.1651,9800.0
2014-08-14 10:15:00,32.77,32.79,32.76,32.77,6800.0,28.1651,28.1823,28.1565,28.1651,6800.0
2014-08-14 10:20:00,32.76,32.77,32.73,32.73,10800.0,28.1565,28.1651,28.1307,28.1307,10800.0
2014-08-14 10:25:00,32.73,32.75,32.72,32.75,13800.0,28.1307,28.1479,28.1221,28.1479,13800.0
2014-08-14 10:30:00,32.75,32.82,32.74,32.81,46000.0,28.1479,28.2081,28.1393,28.1995,46000.0
2014-08-14 10:35:00,32.81,32.82,32.79,32.82,9600.0,28.1995,28.2081,28.1823,28.2081,9600.0
2014-08-14 10:40:00,32.82,32.82,32.81,32.81,8200.0,28.2081,28.2081,28.1995,28.1995,8200.0
2014-08-14 10:45:00,32.81,32.83,32.81,32.82,9200.0,28.1995,28.2167,28.1995,28.2081,9200.0
2014-08-14 10:50:00,32.82,32.82,32.79,32.8,13800.0,28.2081,28.2081,28.1823,28.1909,13800.0
2014-08-14 10:55:00,32.8,32.82,32.79,32.82,15800.0,28.1909,28.2081,28.1823,28.2081,15800.0
2014-08-14 11:00:00,32.82,32.87,32.82,32.87,11200.0,28.2081,28.2511,28.2081,28.2511,11200.0
2014-08-14 11:05:00,32.86,32.88,32.86,32.88,7400.0,28.2425,28.2597,28.2425,28.2597,7400.0
2014-08-14 11:10:00,32.89,32.92,32.88,32.91,10000.0,28.2682,28.294,28.2597,28.2854,10000.0
2014-08-14 11:15:00,32.91,32.92,32.9,32.91,8000.0,28.2854,28.294,28.2768,28.2854,8000.0
2014-08-14 11:20:00,32.91,32.92,32.91,32.92,2600.0,28.2854,28.294,28.2854,28.294,2600.0
2014-08-14 11:25:00,32.93,32.93,32.87,32.88,57000.0,28.3026,28.3026,28.2511,28.2597,57000.0
2014-08-14 11:30:00,32.88,32.91,32.88,32.91,9200.0,28.2597,28.2854,28.2597,28.2854,9200.0
2014-08-14 11:35:00,32.91,32.91,32.89,32.9,7400.0,28.2854,28.2854,28.2682,28.2768,7400.0
2014-08-14 11:40:00,32.9,32.91,32.88,32.91,17400.0,28.2768,28.2854,28.2597,28.2854,17400.0
2014-08-14 11:45:00,32.92,32.98,32.92,32.98,24400.0,28.294,28.3456,28.294,28.3456,24400.0
2014-08-14 11:50:00,32.99,32.99,32.98,32.99,4200.0,28.3542,28.3542,28.3456,28.3542,4200.0
2014-08-14 11:55:00,32.99,32.99,32.97,32.97,7800.0,28.3542,28.3542,28.337,28.337,7800.0
2014-08-14 12:00:00,32.98,32.99,32.98,32.98,6600.0,28.3456,28.3542,28.3456,28.3456,6600.0
2014-08-14 12:05:00,32.99,32.99,32.96,32.97,8800.0,28.3542,28.3542,28.3284,28.337,8800.0
2014-08-14 12:10:00,32.97,32.97,32.95,32.96,3000.0,28.337,28.337,28.3198,28.3284,3000.0
2014-08-14 12:15:00,32.96,32.99,32.96,32.97,29200.0,28.3284,28.3542,28.3284,28.337,29200.0
2014-08-14 12:20:00,32.98,32.98,32.96,32.96,5000.0,28.3456,28.3456,28.3284,28.3284,5000.0
2014-08-14 12:25:00,32.96,32.98,32.96,32.98,7400.0,28.3284,28.3456,28.3284,28.3456,7400.0
2014-08-14 12:30:00,32.98,32.99,32.96,32.98,9600.0,28.3456,28.3542,28.3284,28.3456,9600.0
2014-08-14 12:35:00,32.99,32.99,32.97,32.99,41200.0,28.3542,28.3542,28.337,28.3542,41200.0
2014-08-14 12:40:00,32.99,33.0,32.99,33.0,5400.0,28.3542,28.3628,28.3542,28.3628,5400.0
2014-08-14 12:45:00,32.99,33.0,32.98,32.99,3800.0,28.3542,28.3628,28.3456,28.3542,3800.0
2014-08-14 12:50:00,32.99,33.01,32.99,33.0,6200.0,28.3542,28.3714,28.3542,28.3628,6200.0
2014-08-14 12:55:00,32.99,32.99,32.98,32.98,7000.0,28.3542,28.3542,28.3456,28.3456,7000.0
2014-08-14 13:00:00,32.98,32.99,32.98,32.99,4200.0,28.3456,28.3542,28.3456,28.3542,4200.0
2014-08-14 13:05:00,32.99,32.99,32.98,32.99,3400.0,28.3542,28.3542,28.3456,28.3542,3400.0
2014-08-14 13:10:00,32.99,33.01,32.99,33.0,22400.0,28.3542,28.3714,28.3542,28.3628,22400.0
2014-08-14 13:15:00,32.99,33.02,32.99,32.99,35200.0,28.3542,28.38,28.3542,28.3542,35200.0
2014-08-14 13:20:00,32.99,33.0,32.99,32.99,6200.0,28.3542,28.3628,28.3542,28.3542,6200.0
2014-08-14 13:25:00,32.99,33.0,32.99,32.99,1000.0,28.3542,28.3628,28.3542,28.3542,1000.0
2014-08-14 13:30:00,32.99,32.99,32.99,32.99,4200.0,28.3542,28.3542,28.3542,28.3542,4200.0
2014-08-14 13:35:00,33.0,33.0,32.99,32.99,2400.0,28.3628,28.3628,28.3542,28.3542,2400.0
2014-08-14 13:40:00,32.99,32.99,32.97,32.98,7800.0,28.3542,28.3542,28.337,28.3456,7800.0
2014-08-14 13:45:00,32.98,32.99,32.98,32.99,5200.0,28.3456,28.3542,28.3456,28.3542,5200.0
2014-08-14 13:50:00,32.99,32.99,32.98,32.98,3600.0,28.3542,28.3542,28.3456,28.3456,3600.0
2014-08-14 13:55:00,32.98,32.98,32.97,32.97,2800.0,28.3456,28.3456,28.337,28.337,2800.0
2014-08-14 14:00:00,32.97,32.99,32.97,32.98,9600.0,28.337,28.3542,28.337,28.3456,9600.0
2014-08-14 14:05:00,32.98,33.0,32.98,33.0,25800.0,28.3456,28.3628,28.3456,28.3628,25800.0
2014-08-14 14:10:00,33.0,33.01,32.99,33.01,9200.0,28.3628,28.3714,28.3542,28.3714,9200.0
2014-08-14 14:15:00,33.01,33.01,32.99,32.99,5000.0,28.3714,28.3714,28.3542,28.3542,5000.0
2014-08-14 14:20:00,32.99,33.02,32.99,33.01,15000.0,28.3542,28.38,28.3542,28.3714,15000.0
2014-08-14 14:25:00,33.01,33.02,33.0,33.02,12000.0,28.3714,28.38,28.3628,28.38,12000.0
2014-08-14 14:30:00,33.01,33.02,33.01,33.02,34200.0,28.3714,28.38,28.3714,28.38,34200.0
2014-08-14 14:35:00,33.02,33.02,33.0,33.01,11000.0,28.38,28.38,28.3628,28.3714,11000.0
2014-08-14 14:40:00,33.01,33.01,32.99,32.99,12200.0,28.3714,28.3714,28.3542,28.3542,12200.0
2014-08-14 14:45:00,33.0,33.0,32.99,33.0,9200.0,28.3628,28.3628,28.3542,28.3628,9200.0
2014-08-14 14:50:00,33.0,33.01,32.99,33.0,16800.0,28.3628,28.3714,28.3542,28.3628,16800.0
2014-08-14 14:55:00,33.0,33.01,33.0,33.0,10000.0,28.3628,28.3714,28.3628,28.3628,10000.0
2014-08-14 15:00:00,33.0,33.02,33.0,33.02,13600.0,28.3628,28.38,28.3628,28.38,13600.0
2014-08-14 15:05:00,33.02,33.04,33.02,33.04,19600.0,28.38,28.3972,28.38,28.3972,19600.0
2014-08-14 15:10:00,33.04,33.05,33.04,33.04,19600.0,28.3972,28.4058,28.3972,28.3972,19600.0
2014-08-14 15:15:00,33.04,33.06,33.04,33.06,36800.0,28.3972,28.4144,28.3972,28.4144,36800.0
2014-08-14 15:20:00,33.06,33.07,33.06,33.07,16600.0,28.4144,28.423,28.4144,28.423,16600.0
2014-08-14 15:25:00,33.06,33.06,33.05,33.05,9000.0,28.4144,28.4144,28.4058,28.4058,9000.0
2014-08-14 15:30:00,33.05,33.08,33.05,33.06,20400.0,28.4058,28.4315,28.4058,28.4144,20400.0
2014-08-14 15:35:00,33.06,33.07,33.06,33.06,11800.0,28.4144,28.423,28.4144,28.4144,11800.0
2014-08-14 15:40:00,33.06,33.06,33.03,33.03,20600.0,28.4144,28.4144,28.3886,28.3886,20600.0
2014-08-14 15:45:00,33.04,33.05,33.02,33.02,35000.0,28.3972,28.4058,28.38,28.38,35000.0
2014-08-14 15:50:00,33.02,33.04,33.02,33.02,62200.0,28.38,28.3972,28.38,28.38,62200.0
2014-08-14 15:55:00,33.02,33.05,33.02,33.05,97400.0,28.38,28.4058,28.38,28.4058,97400.0
2014-08-15 09:30:00,33.26,33.29,33.01,33.02,385000.0,28.5863,28.612,28.3714,28.38,385000.0
2014-08-15 09:35:00,33.02,33.03,32.91,32.96,19000.0,28.38,28.3886,28.2854,28.3284,19000.0
2014-08-15 09:40:00,32.96,33.03,32.94,32.97,86400.0,28.3284,28.3886,28.3112,28.337,86400.0
2014-08-15 09:45:00,32.99,33.0,32.95,32.97,12800.0,28.3542,28.3628,28.3198,28.337,12800.0
2014-08-15 09:50:00,32.97,32.98,32.96,32.98,32400.0,28.337,28.3456,28.3284,28.3456,32400.0
2014-08-15 09:55:00,32.98,33.08,32.97,33.08,16400.0,28.3456,28.4315,28.337,28.4315,16400.0
2014-08-15 10:00:00,33.09,33.1,33.0,33.01,18800.0,28.4401,28.4487,28.3628,28.3714,18800.0
2014-08-15 10:05:00,33.01,33.02,32.94,32.94,11000.0,28.3714,28.38,28.3112,28.3112,11000.0
2014-08-15 10:10:00,32.96,32.97,32.91,32.91,10800.0,28.3284,28.337,28.2854,28.2854,10800.0
2014-08-15 10:15:00,32.91,32.92,32.88,32.9,12400.0,28.2854,28.294,28.2597,28.2768,12400.0
2014-08-15 10:20:00,32.9,32.96,32.9,32.92,29000.0,28.2768,28.3284,28.2768,28.294,29000.0
2014-08-15 10:25:00,32.92,32.93,32.91,32.93,16600.0,28.294,28.3026,28.2854,28.3026,16600.0
2014-08-15 10:30:00,32.93,32.93,32.9,32.93,76200.0,28.3026,28.3026,28.2768,28.3026,76200.0
2014-08-15 10:35:00,32.92,32.93,32.85,32.86,67000.0,28.294,28.3026,28.2339,28.2425,67000.0
2014-08-15 10:40:00,32.85,32.85,32.72,32.75,99000.0,28.2339,28.2339,28.1221,28.1479,99000.0
2014-08-15 10:45:00,32.74,32.74,32.72,32.72,8000.0,28.1393,28.1393,28.1221,28.1221,8000.0
2014-08-15 10:50:00,32.73,32.74,32.68,32.69,21600.0,28.1307,28.1393,28.0878,28.0963,21600.0
2014-08-15 10:55:00,32.7,32.73,32.59,32.72,34000.0,28.1049,28.1307,28.0104,28.1221,34000.0
2014-08-15 11:00:00,32.73,32.74,32.65,32.67,10800.0,28.1307,28.1393,28.062,28.0792,10800.0
2014-08-15 11:05:00,32.67,32.7,32.66,32.7,6800.0,28.0792,28.1049,28.0706,28.1049,6800.0
2014-08-15 11:10:00,32.71,32.77,32.71,32.74,12600.0,28.1135,28.1651,28.1135,28.1393,12600.0
2014-08-15 11:15:00,32.74,32.76,32.72,32.75,7600.0,28.1393,28.1565,28.1221,28.1479,7600.0
2014-08-15 11:20:00,32.74,32.74,32.7,32.71,6800.0,28.1393,28.1393,28.1049,28.1135,6800.0
2014-08-15 11:25:00,32.71,32.72,32.7,32.7,9400.0,28.1135,28.1221,28.1049,28.1049,9400.0
2014-08-15 11:30:00,32.71,32.72,32.7,32.71,5400.0,28.1135,28.1221,28.1049,28.1135,5400.0
2014-08-15 11:35:00,32.71,32.75,32.71,32.74,21600.0,28.1135,28.1479,28.1135,28.1393,21600.0
2014-08-15 11:40:00,32.73,32.74,32.69,32.71,21200.0,28.1307,28.1393,28.0963,28.1135,21200.0
2014-08-15 11:45:00,32.71,32.72,32.68,32.68,15200.0,28.1135,28.1221,28.0878,28.0878,15200.0
2014-08-15 11:50:00,32.68,32.69,32.62,32.62,15800.0,28.0878,28.0963,28.0362,28.0362,15800.0
2014-08-15 11:55:00,32.61,32.63,32.59,32.63,11600.0,28.0276,28.0448,28.0104,28.0448,11600.0
2014-08-15 12:00:00,32.62,32.63,32.59,32.63,6400.0,28.0362,28.0448,28.0104,28.0448,6400.0
2014-08-15 12:05:00,32.65,32.68,32.65,32.67,7600.0,28.062,28.0878,28.062,28.0792,7600.0
2014-08-15 12:10:00,32.66,32.68,32.66,32.66,3200.0,28.0706,28.0878,28.0706,28.0706,3200.0
2014-08-15 12:15:00,32.67,32.69,32.63,32.67,6400.0,28.0792,28.0963,28.0448,28.0792,6400.0
2014-08-15 12:20:00,32.66,32.68,32.63,32.68,4400.0,28.0706,28.0878,28.0448,28.0878,4400.0
2014-08-15 12:25:00,32.69,32.75,32.69,32.74,10800.0,28.0963,28.1479,28.0963,28.1393,10800.0
2014-08-15 12:30:00,32.72,32.74,32.7,32.73,7400.0,28.1221,28.1393,28.1049,28.1307,7400.0
2014-08-15 12:35:00,32.73,32.76,32.73,32.75,12800.0,28.1307,28.1565,28.1307,28.1479,12800.0
2014-08-15 12:40:00,32.75,32.78,32.74,32.77,8600.0,28.1479,28.1737,28.1393,28.1651,8600.0
2014-08-15 12:45:00,32.77,32.78,32.76,32.77,5800.0,28.1651,28.1737,28.1565,28.1651,5800.0
2014-08-15 12:50:00,32.76,32.78,32.75,32.78,3800.0,28.1565,28.1737,28.1479,28.1737,3800.0
2014-08-15 12:55:00,32.78,32.79,32.77,32.77,3600.0,28.1737,28.1823,28.1651,28.1651,3600.0
2014-08-15 13:00:00,32.75,32.77,32.72,32.72,9000.0,28.1479,28.1651,28.1221,28.1221,9000.0
2014-08-15 13:05:00,32.73,32.76,32.73,32.75,4400.0,28.1307,28.1565,28.1307,28.1479,4400.0
2014-08-15 13:10:00,32.74,32.74,32.74,32.74,3000.0,28.1393,28.1393,28.1393,28.1393,3000.0
2014-08-15 13:15:00,32.74,32.77,32.72,32.77,39400.0,28.1393,28.1651,28.1221,28.1651,39400.0
2014-08-15 13:20:00,32.77,32.78,32.76,32.77,21000.0,28.1651,28.1737,28.1565,28.1651,21000.0
2014-08-15 13:25:00,32.76,32.8,32.74,32.74,34000.0,28.1565,28.1909,28.1393,28.1393,34000.0
2014-08-15 13:30:00,32.73,32.74,32.69,32.69,20000.0,28.1307,28.1393,28.0963,28.0963,20000.0
2014-08-15 13:35:00,32.69,32.7,32.66,32.67,13200.0,28.0963,28.1049,28.0706,28.0792,13200.0
2014-08-15 13:40:00,32.67,32.68,32.66,32.67,7400.0,28.0792,28.0878,28.0706,28.0792,7400.0
2014-08-15 13:45:00,32.67,32.68,32.66,32.66,6600.0,28.0792,28.0878,28.0706,28.0706,6600.0
2014-08-15 13:50:00,32.65,32.66,32.62,32.62,6600.0,28.062,28.0706,28.0362,28.0362,6600.0
2014-08-15 13:55:00,32.62,32.62,32.59,32.59,14000.0,28.0362,28.0362,28.0104,28.0104,14000.0
2014-08-15 14:00:00,32.59,32.64,32.59,32.64,18400.0,28.0104,28.0534,28.0104,28.0534,18400.0
2014-08-15 14:05:00,32.64,32.66,32.63,32.65,17200.0,28.0534,28.0706,28.0448,28.062,17200.0
2014-08-15 14:10:00,32.65,32.65,32.62,32.64,21600.0,28.062,28.062,28.0362,28.0534,21600.0
2014-08-15 14:15:00,32.64,32.65,32.63,32.65,19000.0,28.0534,28.062,28.0448,28.062,19000.0
2014-08-15 14:20:00,32.65,32.67,32.65,32.66,18400.0,28.062,28.0792,28.062,28.0706,18400.0
2014-08-15 14:25:00,32.67,32.7,32.66,32.7,28400.0,28.0792,28.1049,28.0706,28.1049,28400.0
2014-08-15 14:30:00,32.69,32.71,32.69,32.69,19200.0,28.0963,28.1135,28.0963,28.0963,19200.0
2014-08-15 14:35:00,32.69,32.72,32.69,32.71,9800.0,28.0963,28.1221,28.0963,28.1135,9800.0
2014-08-15 14:40:00,32.71,32.74,32.71,32.73,18200.0,28.1135,28.1393,28.1135,28.1307,18200.0
2014-08-15 14:45:00,32.72,32.74,32.72,32.74,17600.0,28.1221,28.1393,28.1221,28.1393,17600.0
2014-08-15 14:50:00,32.74,32.74,32.73,32.73,20200.0,28.1393,28.1393,28.1307,28.1307,20200.0
2014-08-15 14:55:00,32.73,32.74,32.72,32.72,26200.0,28.1307,28.1393,28.1221,28.1221,26200.0
2014-08-15 15:00:00,32.73,32.74,32.72,32.73,13800.0,28.1307,28.1393,28.1221,28.1307,13800.0
2014-08-15 15:05:00,32.73,32.74,32.73,32.74,11400.0,28.1307,28.1393,28.1307,28.1393,11400.0
2014-08-15 15:10:00,32.74,32.74,32.72,32.73,27600.0,28.1393,28.1393,28.1221,28.1307,27600.0
2014-08-15 15:15:00,32.73,32.73,32.7,32.71,24400.0,28.1307,28.1307,28.1049,28.1135,24400.0
2014-08-15 15:20:00,32.72,32.73,32.71,32.72,22200.0,28.1221,28.1307,28.1135,28.1221,22200.0
2014-08-15 15:25:00,32.72,32.74,32.72,32.74,25000.0,28.1221,28.1393,28.1221,28.1393,25000.0
2014-08-15 15:30:00,32.74,32.75,32.72,32.74,25000.0,28.1393,28.1479,28.1221,28.1393,25000.0
2014-08-15 15:35:00,32.74,32.74,32.71,32.71,16600.0,28.1393,28.1393,28.1135,28.1135,16600.0
2014-08-15 15:40:00,32.72,32.73,32.72,32.73,61000.0,28.1221,28.1307,28.1221,28.1307,61000.0
2014-08-15 15:45:00,32.73,32.73,32.73,32.73,40200.0,28.1307,28.1307,28.1307,28.1307,40200.0
2014-08-15 15:50:00,32.73,32.79,32.73,32.78,71200.0,28.1307,28.1823,28.1307,28.1737,71200.0
2014-08-15 15:55:00,32.79,32.81,32.77,32.77,75200.0,28.1823,28.1995,28.1651,28.1651,75200.0
2014-08-18 09:30:00,33.04,33.07,32.92,32.92,59400.0,28.3972,28.423,28.294,28.294,59400.0
2014-08-18 09:35:00,32.92,33.05,32.92,33.04,20200.0,28.294,28.4058,28.294,28.3972,20200.0
2014-08-18 09:40:00,33.04,33.09,33.01,33.08,14600.0,28.3972,28.4401,28.3714,28.4315,14600.0
2014-08-18 09:45:00,33.07,33.13,33.06,33.12,49200.0,28.423,28.4745,28.4144,28.4659,49200.0
2014-08-18 09:50:00,33.12,33.12,33.04,33.09,11600.0,28.4659,28.4659,28.3972,28.4401,11600.0
2014-08-18 09:55:00,33.09,33.19,33.09,33.19,41200.0,28.4401,28.5261,28.4401,28.5261,41200.0
2014-08-18 10:00:00,33.19,33.24,33.18,33.23,63800.0,28.5261,28.5691,28.5175,28.5605,63800.0
2014-08-18 10:05:00,33.23,33.25,33.23,33.25,14000.0,28.5605,28.5777,28.5605,28.5777,14000.0
2014-08-18 10:10:00,33.24,33.24,33.18,33.2,20800.0,28.5691,28.5691,28.5175,28.5347,20800.0
2014-08-18 10:15:00,33.2,33.25,33.2,33.25,21000.0,28.5347,28.5777,28.5347,28.5777,21000.0
2014-08-18 10:20:00,33.24,33.26,33.24,33.26,13800.0,28.5691,28.5863,28.5691,28.5863,13800.0
2014-08-18 10:25:00,33.27,33.29,33.26,33.27,15800.0,28.5948,28.612,28.5863,28.5948,15800.0
2014-08-18 10:30:00,33.28,33.29,33.26,33.26,6200.0,28.6034,28.612,28.5863,28.5863,6200.0
2014-08-18 10:35:00,33.27,33.29,33.27,33.29,11400.0,28.5948,28.612,28.5948,28.612,11400.0
2014-08-18 10:40:00,33.29,33.29,33.23,33.24,44000.0,28.612,28.612,28.5605,28.5691,44000.0
2014-08-18 10:45:00,33.24,33.27,33.23,33.24,40800.0,28.5691,28.5948,28.5605,28.5691,40800.0
2014-08-18 10:50:00,33.24,33.25,33.21,33.24,14000.0,28.5691,28.5777,28.5433,28.5691,14000.0
2014-08-18 10:55:00,33.23,33.26,33.23,33.25,15200.0,28.5605,28.5863,28.5605,28.5777,15200.0
2014-08-18 11:00:00,33.26,33.27,33.23,33.23,20400.0,28.5863,28.5948,28.5605,28.5605,20400.0
2014-08-18 11:05:00,33.23,33.23,33.21,33.23,13200.0,28.5605,28.5605,28.5433,28.5605,13200.0
2014-08-18 11:10:00,33.23,33.26,33.22,33.25,14600.0,28.5605,28.5863,28.5519,28.5777,14600.0
2014-08-18 11:15:00,33.24,33.27,33.24,33.27,25400.0,28.5691,28.5948,28.5691,28.5948,25400.0
2014-08-18 11:20:00,33.27,33.29,33.26,33.27,16600.0,28.5948,28.612,28.5863,28.5948,16600.0
2014-08-18 11:25:00,33.28,33.29,33.27,33.27,49400.0,28.6034,28.612,28.5948,28.5948,49400.0
2014-08-18 11:30:00,33.27,33.29,33.25,33.26,24200.0,28.5948,28.612,28.5777,28.5863,24200.0
2014-08-18 11:35:00,33.26,33.27,33.26,33.27,7400.0,28.5863,28.5948,28.5863,28.5948,7400.0
2014-08-18 11:40:00,33.27,33.27,33.26,33.26,19600.0,28.5948,28.5948,28.5863,28.5863,19600.0
2014-08-18 11:45:00,33.26,33.26,33.25,33.26,8400.0,28.5863,28.5863,28.5777,28.5863,8400.0
2014-08-18 11:50:00,33.26,33.29,32.96,33.27,73200.0,28.5863,28.612,28.3284,28.5948,73200.0
2014-08-18 11:55:00,33.27,33.27,33.27,33.27,25400.0,28.5948,28.5948,28.5948,28.5948,25400.0
2014-08-18 12:00:00,33.27,33.27,33.25,33.27,9000.0,28.5948,28.5948,28.5777,28.5948,9000.0
2014-08-18 12:05:00,33.27,33.29,33.27,33.27,28400.0,28.5948,28.612,28.5948,28.5948,28400.0
2014-08-18 12:10:00,33.27,33.3,33.26,33.26,14400.0,28.5948,28.6206,28.5863,28.5863,14400.0
2014-08-18 12:15:00,33.25,33.27,33.25,33.27,17200.0,28.5777,28.5948,28.5777,28.5948,17200.0
2014-08-18 12:20:00,33.27,33.27,33.22,33.22,10600.0,28.5948,28.5948,28.5519,28.5519,10600.0
2014-08-18 12:25:00,33.22,33.23,33.2,33.23,11000.0,28.5519,28.5605,28.5347,28.5605,11000.0
2014-08-18 12:30:00,33.23,33.26,33.23,33.25,17200.0,28.5605,28.5863,28.5605,28.5777,17200.0
2014-08-18 12:35:00,33.26,33.29,33.26,33.28,15400.0,28.5863,28.612,28.5863,28.6034,15400.0
2014-08-18 12:40:00,33.29,33.29,33.26,33.27,6200.0,28.612,28.612,28.5863,28.5948,6200.0
2014-08-18 12:45:00,33.26,33.3,33.26,33.27,11800.0,28.5863,28.6206,28.5863,28.5948,11800.0
2014-08-18 12:50:00,33.27,33.29,33.27,33.27,6000.0,28.5948,28.612,28.5948,28.5948,6000.0
2014-08-18 12:55:00,33.27,33.27,33.26,33.27,4400.0,28.5948,28.5948,28.5863,28.5948,4400.0
2014-08-18 13:00:00,33.26,33.29,33.26,33.29,8600.0,28.5863,28.612,28.5863,28.612,8600.0
2014-08-18 13:05:00,33.29,33.3,33.29,33.3,10800.0,28.612,28.6206,28.612,28.6206,10800.0
2014-08-18 13:10:00,33.3,33.32,33.3,33.31,11400.0,28.6206,28.6378,28.6206,28.6292,11400.0
2014-08-18 13:15:00,33.32,33.35,33.32,33.35,8400.0,28.6378,28.6636,28.6378,28.6636,8400.0
2014-08-18 13:20:00,33.35,33.37,33.35,33.35,17000.0,28.6636,28.6808,28.6636,28.6636,17000.0
2014-08-18 13:25:00,33.35,33.35,33.34,33.34,17000.0,28.6636,28.6636,28.655,28.655,17000.0
2014-08-18 13:30:00,33.35,33.35,33.34,33.34,8200.0,28.6636,28.6636,28.655,28.655,8200.0
2014-08-18 13:35:00,33.34,33.35,33.33,33.34,24800.0,28.655,28.6636,28.6464,28.655,24800.0
2014-08-18 13:40:00,33.34,33.36,33.33,33.36,14200.0,28.655,28.6722,28.6464,28.6722,14200.0
2014-08-18 13:45:00,33.36,33.36,33.35,33.35,16200.0,28.6722,28.6722,28.6636,28.6636,16200.0
2014-08-18 13:50:00,33.35,33.35,33.34,33.35,8200.0,28.6636,28.6636,28.655,28.6636,8200.0
2014-08-18 13:55:00,33.35,33.37,33.35,33.37,8600.0,28.6636,28.6808,28.6636,28.6808,8600.0
2014-08-18 14:00:00,33.36,33.36,33.33,33.33,18400.0,28.6722,28.6722,28.6464,28.6464,18400.0
2014-08-18 14:05:00,33.33,33.33,33.31,33.31,17000.0,28.6464,28.6464,28.6292,28.6292,17000.0
2014-08-18 14:10:00,33.32,33.32,33.3,33.32,16400.0,28.6378,28.6378,28.6206,28.6378,16400.0
2014-08-18 14:15:00,33.32,33.32,33.31,33.32,11200.0,28.6378,28.6378,28.6292,28.6378,11200.0
2014-08-18 14:20:00,33.32,33.33,33.31,33.31,19200.0,28.6378,28.6464,28.6292,28.6292,19200.0
2014-08-18 14:25:00,33.31,33.31,33.3,33.3,12200.0,28.6292,28.6292,28.6206,28.6206,12200.0
2014-08-18 14:30:00,33.31,33.31,33.3,33.3,13400.0,28.6292,28.6292,28.6206,28.6206,13400.0
2014-08-18 14:35:00,33.3,33.31,33.29,33.29,20600.0,28.6206,28.6292,28.612,28.612,20600.0
2014-08-18 14:40:00,33.29,33.3,33.29,33.29,26400.0,28.612,28.6206,28.612,28.612,26400.0
2014-08-18 14:45:00,33.29,33.3,33.23,33.24,28600.0,28.612,28.6206,28.5605,28.5691,28600.0
2014-08-18 14:50:00,33.24,33.24,33.23,33.24,9800.0,28.5691,28.5691,28.5605,28.5691,9800.0
2014-08-18 14:55:00,33.24,33.25,33.23,33.23,18800.0,28.5691,28.5777,28.5605,28.5605,18800.0
2014-08-18 15:00:00,33.24,33.29,33.24,33.24,63600.0,28.5691,28.612,28.5691,28.5691,63600.0
2014-08-18 15:05:00,33.24,33.25,33.24,33.25,26400.0,28.5691,28.5777,28.5691,28.5777,26400.0
2014-08-18 15:10:00,33.26,33.26,33.24,33.25,21000.0,28.5863,28.5863,28.5691,28.5777,21000.0
2014-08-18 15:15:00,33.25,33.26,33.24,33.25,24600.0,28.5777,28.5863,28.5691,28.5777,24600.0
2014-08-18 15:20:00,33.25,33.26,33.24,33.26,26600.0,28.5777,28.5863,28.5691,28.5863,26600.0
2014-08-18 15:25:00,33.25,33.26,33.24,33.25,26400.0,28.5777,28.5863,28.5691,28.5777,26400.0
2014-08-18 15:30:00,33.25,33.26,33.24,33.26,41600.0,28.5777,28.5863,28.5691,28.5863,41600.0
2014-08-18 15:35:00,33.26,33.27,33.25,33.25,40000.0,28.5863,28.5948,28.5777,28.5777,40000.0
2014-08-18 15:40:00,33.25,33.27,33.25,33.26,37800.0,28.5777,28.5948,28.5777,28.5863,37800.0
2014-08-18 15:45:00,33.26,33.27,33.26,33.27,85000.0,28.5863,28.5948,28.5863,28.5948,85000.0
2014-08-18 15:50:00,33.27,33.31,33.27,33.3,159800.0,28.5948,28.6292,28.5948,28.6206,159800.0
2014-08-18 15:55:00,33.3,33.32,33.3,33.31,125200.0,28.6206,28.6378,28.6206,28.6292,125200.0
2014-08-19 09:30:00,33.68,34.35,33.68,34.1,345200.0,28.9472,29.5231,28.9472,29.3082,345200.0
2014-08-19 09:35:00,34.13,34.18,34.01,34.13,95200.0,29.334,29.377,29.2309,29.334,95200.0
2014-08-19 09:40:00,34.13,34.26,34.05,34.26,108600.0,29.334,29.4457,29.2652,29.4457,108600.0
2014-08-19 09:45:00,34.28,34.36,34.24,34.28,121600.0,29.4629,29.5317,29.4285,29.4629,121600.0
2014-08-19 09:50:00,34.29,34.33,34.18,34.25,116000.0,29.4715,29.5059,29.377,29.4371,116000.0
2014-08-19 09:55:00,34.26,34.27,34.12,34.12,73200.0,29.4457,29.4543,29.3254,29.3254,73200.0
2014-08-19 10:00:00,34.13,34.2,34.09,34.17,61600.0,29.334,29.3942,29.2996,29.3684,61600.0
2014-08-19 10:05:00,34.16,34.19,34.13,34.15,48600.0,29.3598,29.3856,29.334,29.3512,48600.0
2014-08-19 10:10:00,34.14,34.14,34.02,34.02,64200.0,29.3426,29.3426,29.2395,29.2395,64200.0
2014-08-19 10:15:00,34.03,34.05,33.97,34.02,30400.0,29.2481,29.2652,29.1965,29.2395,30400.0
2014-08-19 10:20:00,34.02,34.04,33.97,33.98,23800.0,29.2395,29.2566,29.1965,29.2051,23800.0
2014-08-19 10:25:00,33.98,34.02,33.95,33.99,46600.0,29.2051,29.2395,29.1793,29.2137,46600.0
2014-08-19 10:30:00,34.0,34.02,34.0,34.01,87600.0,29.2223,29.2395,29.2223,29.2309,87600.0
2014-08-19 10:35:00,34.01,34.12,34.01,34.09,63400.0,29.2309,29.3254,29.2309,29.2996,63400.0
2014-08-19 10:40:00,34.1,34.14,34.1,34.13,44400.0,29.3082,29.3426,29.3082,29.334,44400.0
2014-08-19 10:45:00,34.13,34.18,34.13,34.18,68800.0,29.334,29.377,29.334,29.377,68800.0
2014-08-19 10:50:00,34.18,34.22,34.17,34.22,71600.0,29.377,29.4114,29.3684,29.4114,71600.0
2014-08-19 10:55:00,34.22,34.31,34.21,34.29,130400.0,29.4114,29.4887,29.4028,29.4715,130400.0
2014-08-19 11:00:00,34.29,34.32,34.27,34.28,55200.0,29.4715,29.4973,29.4543,29.4629,55200.0
2014-08-19 11:05:00,34.29,34.29,34.22,34.24,32600.0,29.4715,29.4715,29.4114,29.4285,32600.0
2014-08-19 11:10:00,34.24,34.27,34.22,34.27,22200.0,29.4285,29.4543,29.4114,29.4543,22200.0
2014-08-19 11:15:00,34.26,34.26,34.22,34.22,16000.0,29.4457,29.4457,29.4114,29.4114,16000.0
2014-08-19 11:20:00,34.24,34.25,34.19,34.25,25400.0,29.4285,29.4371,29.3856,29.4371,25400.0
2014-08-19 11:25:00,34.25,34.29,34.23,34.24,23800.0,29.4371,29.4715,29.4199,29.4285,23800.0
2014-08-19 11:30:00,34.24,34.27,34.22,34.24,25600.0,29.4285,29.4543,29.4114,29.4285,25600.0
2014-08-19 11:35:00,34.24,34.31,34.24,34.26,55800.0,29.4285,29.4887,29.4285,29.4457,55800.0
2014-08-19 11:40:00,34.26,34.27,34.24,34.27,15400.0,29.4457,29.4543,29.4285,29.4543,15400.0
2014-08-19 11:45:00,34.28,34.34,34.27,34.33,38400.0,29.4629,29.5145,29.4543,29.5059,38400.0
2014-08-19 11:50:00,34.33,34.37,34.32,34.37,37000.0,29.5059,29.5403,29.4973,29.5403,37000.0
2014-08-19 11:55:00,34.37,34.37,34.33,34.35,22800.0,29.5403,29.5403,29.5059,29.5231,22800.0
2014-08-19 12:00:00,34.35,34.35,34.3,34.31,52400.0,29.5231,29.5231,29.4801,29.4887,52400.0
2014-08-19 12:05:00,34.31,34.31,34.29,34.3,15000.0,29.4887,29.4887,29.4715,29.4801,15000.0
2014-08-19 12:10:00,34.29,34.36,34.29,34.35,38000.0,29.4715,29.5317,29.4715,29.5231,38000.0
2014-08-19 12:15:00,34.35,34.38,34.32,34.34,19600.0,29.5231,29.5489,29.4973,29.5145,19600.0
2014-08-19 12:20:00,34.35,34.35,34.33,34.34,12000.0,29.5231,29.5231,29.5059,29.5145,12000.0
2014-08-19 12:25:00,34.34,34.4,34.32,34.4,38600.0,29.5145,29.5661,29.4973,29.5661,38600.0
2014-08-19 12:30:00,34.4,34.43,34.39,34.39,34600.0,29.5661,29.5918,29.5575,29.5575,34600.0
2014-08-19 12:35:00,34.4,34.4,34.37,34.38,25600.0,29.5661,29.5661,29.5403,29.5489,25600.0
2014-08-19 12:40:00,34.38,34.38,34.32,34.33,28400.0,29.5489,29.5489,29.4973,29.5059,28400.0
2014-08-19 12:45:00,34.32,34.33,34.32,34.32,21600.0,29.4973,29.5059,29.4973,29.4973,21600.0
2014-08-19 12:50:00,34.33,34.53,34.31,34.49,175600.0,29.5059,29.6778,29.4887,29.6434,175600.0
2014-08-19 12:55:00,34.51,34.56,34.49,34.56,55200.0,29.6606,29.7036,29.6434,29.7036,55200.0
2014-08-19 13:00:00,34.57,34.59,34.52,34.52,73400.0,29.7122,29.7294,29.6692,29.6692,73400.0
2014-08-19 13:05:00,34.52,34.52,34.48,34.49,33400.0,29.6692,29.6692,29.6348,29.6434,33400.0
2014-08-19 13:10:00,34.49,34.51,34.48,34.48,33800.0,29.6434,29.6606,29.6348,29.6348,33800.0
2014-08-19 13:15:00,34.48,34.49,34.42,34.42,58600.0,29.6348,29.6434,29.5832,29.5832,58600.0
2014-08-19 13:20:00,34.41,34.43,34.38,34.4,58200.0,29.5747,29.5918,29.5489,29.5661,58200.0
2014-08-19 13:25:00,34.4,34.41,34.39,34.4,28400.0,29.5661,29.5747,29.5575,29.5661,28400.0
2014-08-19 13:30:00,34.4,34.41,34.4,34.41,24400.0,29.5661,29.5747,29.5661,29.5747,24400.0
2014-08-19 13:35:00,34.41,34.41,34.39,34.41,22800.0,29.5747,29.5747,29.5575,29.5747,22800.0
2014-08-19 13:40:00,34.4,34.44,34.4,34.43,119200.0,29.5661,29.6004,29.5661,29.5918,119200.0
2014-08-19 13:45:00,34.44,34.49,34.42,34.46,143800.0,29.6004,29.6434,29.5832,29.6176,143800.0
2014-08-19 13:50:00,34.45,34.48,34.45,34.48,55800.0,29.609,29.6348,29.609,29.6348,55800.0
2014-08-19 13:55:00,34.48,34.51,34.46,34.47,37000.0,29.6348,29.6606,29.6176,29.6262,37000.0
2014-08-19 14:00:00,34.47,34.49,34.46,34.49,14400.0,29.6262,29.6434,29.6176,29.6434,14400.0
2014-08-19 14:05:00,34.49,34.53,34.49,34.51,66200.0,29.6434,29.6778,29.6434,29.6606,66200.0
2014-08-19 14:10:00,34.5,34.55,34.49,34.55,35800.0,29.652,29.695,29.6434,29.695,35800.0
2014-08-19 14:15:00,34.55,34.6,34.55,34.6,99600.0,29.695,29.738,29.695,29.738,99600.0
2014-08-19 14:20:00,34.6,34.65,34.59,34.65,54000.0,29.738,29.7809,29.7294,29.7809,54000.0
2014-08-19 14:25:00,34.64,34.66,34.6,34.66,62000.0,29.7723,29.7895,29.738,29.7895,62000.0
2014-08-19 14:30:00,34.65,34.66,34.63,34.65,58600.0,29.7809,29.7895,29.7637,29.7809,58600.0
2014-08-19 14:35:00,34.64,34.72,34.64,34.72,46600.0,29.7723,29.8411,29.7723,29.8411,46600.0
2014-08-19 14:40:00,34.72,34.73,34.62,34.62,72200.0,29.8411,29.8497,29.7551,29.7551,72200.0
2014-08-19 14:45:00,34.62,34.64,34.6,34.62,48600.0,29.7551,29.7723,29.738,29.7551,48600.0
2014-08-19 14:50:00,34.62,34.63,34.61,34.62,45800.0,29.7551,29.7637,29.7465,29.7551,45800.0
2014-08-19 14:55:00,34.62,34.63,34.62,34.62,45800.0,29.7551,29.7637,29.7551,29.7551,45800.0
2014-08-19 15:00:00,34.62,34.63,34.58,34.59,60200.0,29.7551,29.7637,29.7208,29.7294,60200.0
2014-08-19 15:05:00,34.58,34.59,34.53,34.59,39600.0,29.7208,29.7294,29.6778,29.7294,39600.0
2014-08-19 15:10:00,34.58,34.6,34.57,34.58,60600.0,29.7208,29.738,29.7122,29.7208,60600.0
2014-08-19 15:15:00,34.58,34.58,34.57,34.58,45600.0,29.7208,29.7208,29.7122,29.7208,45600.0
2014-08-19 15:20:00,34.57,34.58,34.55,34.58,57000.0,29.7122,29.7208,29.695,29.7208,57000.0
2014-08-19 15:25:00,34.58,34.6,34.58,34.6,66600.0,29.7208,29.738,29.7208,29.738,66600.0
2014-08-19 15:30:00,34.6,34.63,34.6,34.6,96800.0,29.738,29.7637,29.738,29.738,96800.0
2014-08-19 15:35:00,34.6,34.6,34.58,34.58,71400.0,29.738,29.738,29.7208,29.7208,71400.0
2014-08-19 15:40:00,34.58,34.62,34.58,34.62,123400.0,29.7208,29.7551,29.7208,29.7551,123400.0
2014-08-19 15:45:00,34.62,34.65,34.62,34.63,148600.0,29.7551,29.7809,29.7551,29.7637,148600.0
2014-08-19 15:50:00,34.64,34.66,34.62,34.63,168400.0,29.7723,29.7895,29.7551,29.7637,168400.0
2014-08-19 15:55:00,34.63,34.66,34.63,34.66,289200.0,29.7637,29.7895,29.7637,29.7895,289200.0
2014-08-20 09:30:00,34.54,34.6,34.37,34.46,70800.0,29.6864,29.738,29.5403,29.6176,70800.0
2014-08-20 09:35:00,34.48,34.56,34.47,34.53,49800.0,29.6348,29.7036,29.6262,29.6778,49800.0
2014-08-20 09:40:00,34.53,34.6,34.5,34.6,39000.0,29.6778,29.738,29.652,29.738,39000.0
2014-08-20 09:45:00,34.59,34.63,34.56,34.63,151800.0,29.7294,29.7637,29.7036,29.7637,151800.0
2014-08-20 09:50:00,34.63,34.69,34.6,34.6,136800.0,29.7637,29.8153,29.738,29.738,136800.0
2014-08-20 09:55:00,34.6,34.6,34.55,34.58,47400.0,29.738,29.738,29.695,29.7208,47400.0
2014-08-20 10:00:00,34.56,34.6,34.52,34.6,116000.0,29.7036,29.738,29.6692,29.738,116000.0
2014-08-20 10:05:00,34.6,34.67,34.59,34.65,61800.0,29.738,29.7981,29.7294,29.7809,61800.0
2014-08-20 10:10:00,34.65,34.66,34.6,34.64,71600.0,29.7809,29.7895,29.738,29.7723,71600.0
2014-08-20 10:15:00,34.63,34.66,34.62,34.63,73400.0,29.7637,29.7895,29.7551,29.7637,73400.0
2014-08-20 10:20:00,34.62,34.62,34.5,34.54,61800.0,29.7551,29.7551,29.652,29.6864,61800.0
2014-08-20 10:25:00,34.54,34.55,34.45,34.47,62200.0,29.6864,29.695,29.609,29.6262,62200.0
2014-08-20 10:30:00,34.47,34.52,34.47,34.48,32200.0,29.6262,29.6692,29.6262,29.6348,32200.0
2014-08-20 10:35:00,34.48,34.51,34.35,34.37,49600.0,29.6348,29.6606,29.5231,29.5403,49600.0
2014-08-20 10:40:00,34.37,34.42,34.34,34.37,56200.0,29.5403,29.5832,29.5145,29.5403,56200.0
2014-08-20 10:45:00,34.35,34.4,34.35,34.36,29600.0,29.5231,29.5661,29.5231,29.5317,29600.0
2014-08-20 10:50:00,34.37,34.38,34.35,34.37,49800.0,29.5403,29.5489,29.5231,29.5403,49800.0
2014-08-20 10:55:00,34.38,34.38,34.36,34.37,23600.0,29.5489,29.5489,29.5317,29.5403,23600.0
2014-08-20 11:00:00,34.38,34.38,34.37,34.38,14600.0,29.5489,29.5489,29.5403,29.5489,14600.0
2014-08-20 11:05:00,34.38,34.38,34.37,34.38,31600.0,29.5489,29.5489,29.5403,29.5489,31600.0
2014-08-20 11:10:00,34.38,34.4,34.38,34.38,16400.0,29.5489,29.5661,29.5489,29.5489,16400.0
2014-08-20 11:15:00,34.39,34.43,34.38,34.43,27200.0,29.5575,29.5918,29.5489,29.5918,27200.0
2014-08-20 11:20:00,34.43,34.49,34.43,34.49,19200.0,29.5918,29.6434,29.5918,29.6434,19200.0
2014-08-20 11:25:00,34.49,34.49,34.47,34.49,16000.0,29.6434,29.6434,29.6262,29.6434,16000.0
2014-08-20 11:30:00,34.49,34.56,34.49,34.56,26200.0,29.6434,29.7036,29.6434,29.7036,26200.0
2014-08-20 11:35:00,34.56,34.59,34.55,34.59,38200.0,29.7036,29.7294,29.695,29.7294,38200.0
2014-08-20 11:40:00,34.59,34.64,34.59,34.64,70600.0,29.7294,29.7723,29.7294,29.7723,70600.0
2014-08-20 11:45:00,34.64,34.64,34.58,34.6,29400.0,29.7723,29.7723,29.7208,29.738,29400.0
2014-08-20 11:50:00,34.61,34.61,34.57,34.57,23200.0,29.7465,29.7465,29.7122,29.7122,23200.0
2014-08-20 11:55:00,34.58,34.6,34.58,34.6,20200.0,29.7208,29.738,29.7208,29.738,20200.0
2014-08-20 12:00:00,34.6,34.61,34.6,34.6,24600.0,29.738,29.7465,29.738,29.738,24600.0
2014-08-20 12:05:00,34.6,34.6,34.57,34.58,52400.0,29.738,29.738,29.7122,29.7208,52400.0
2014-08-20 12:10:00,34.58,34.58,34.52,34.55,62400.0,29.7208,29.7208,29.6692,29.695,62400.0
2014-08-20 12:15:00,34.56,34.57,34.53,34.54,25600.0,29.7036,29.7122,29.6778,29.6864,25600.0
2014-08-20 12:20:00,34.54,34.55,34.54,34.55,84600.0,29.6864,29.695,29.6864,29.695,84600.0
2014-08-20 12:25:00,34.55,34.56,34.55,34.56,18800.0,29.695,29.7036,29.695,29.7036,18800.0
2014-08-20 12:30:00,34.56,34.57,34.53,34.54,23200.0,29.7036,29.7122,29.6778,29.6864,23200.0
2014-08-20 12:35:00,34.54,34.55,34.54,34.55,13200.0,29.6864,29.695,29.6864,29.695,13200.0
2014-08-20 12:40:00,34.55,34.56,34.55,34.56,10200.0,29.695,29.7036,29.695,29.7036,10200.0
2014-08-20 12:45:00,34.56,34.62,34.56,34.62,15200.0,29.7036,29.7551,29.7036,29.7551,15200.0
2014-08-20 12:50:00,34.6,34.61,34.56,34.57,51000.0,29.738,29.7465,29.7036,29.7122,51000.0
2014-08-20 12:55:00,34.57,34.58,34.55,34.58,12600.0,29.7122,29.7208,29.695,29.7208,12600.0
2014-08-20 13:00:00,34.58,34.6,34.56,34.6,17400.0,29.7208,29.738,29.7036,29.738,17400.0
2014-08-20 13:05:00,34.6,34.6,34.57,34.59,59600.0,29.738,29.738,29.7122,29.7294,59600.0
2014-08-20 13:10:00,34.59,34.65,34.59,34.65,27200.0,29.7294,29.7809,29.7294,29.7809,27200.0
2014-08-20 13:15:00,34.65,34.67,34.64,34.66,55200.0,29.7809,29.7981,29.7723,29.7895,55200.0
2014-08-20 13:20:00,34.66,34.66,34.63,34.63,30200.0,29.7895,29.7895,29.7637,29.7637,30200.0
2014-08-20 13:25:00,34.63,34.63,34.61,34.63,34800.0,29.7637,29.7637,29.7465,29.7637,34800.0
2014-08-20 13:30:00,34.64,34.68,34.63,34.68,24800.0,29.7723,29.8067,29.7637,29.8067,24800.0
2014-08-20 13:35:00,34.68,34.72,34.68,34.72,11400.0,29.8067,29.8411,29.8067,29.8411,11400.0
2014-08-20 13:40:00,34.72,34.74,34.71,34.73,43200.0,29.8411,29.8583,29.8325,29.8497,43200.0
2014-08-20 13:45:00,34.73,34.73,34.66,34.67,11000.0,29.8497,29.8497,29.7895,29.7981,11000.0
2014-08-20 13:50:00,34.67,34.71,34.67,34.71,12800.0,29.7981,29.8325,29.7981,29.8325,12800.0
2014-08-20 13:55:00,34.7,34.71,34.67,34.68,11800.0,29.8239,29.8325,29.7981,29.8067,11800.0
2014-08-20 14:00:00,34.67,34.68,34.65,34.65,82600.0,29.7981,29.8067,29.7809,29.7809,82600.0
2014-08-20 14:05:00,34.65,34.65,34.62,34.64,46400.0,29.7809,29.7809,29.7551,29.7723,46400.0
2014-08-20 14:10:00,34.64,34.71,34.64,34.66,57800.0,29.7723,29.8325,29.7723,29.7895,57800.0
2014-08-20 14:15:00,34.66,34.7,34.65,34.69,56600.0,29.7895,29.8239,29.7809,29.8153,56600.0
2014-08-20 14:20:00,34.7,34.72,34.7,34.71,30800.0,29.8239,29.8411,29.8239,29.8325,30800.0
2014-08-20 14:25:00,34.71,34.74,34.71,34.74,22000.0,29.8325,29.8583,29.8325,29.8583,22000.0
2014-08-20 14:30:00,34.74,34.77,34.74,34.76,63600.0,29.8583,29.8841,29.8583,29.8755,63600.0
2014-08-20 14:35:00,34.76,34.76,34.74,34.74,36200.0,29.8755,29.8755,29.8583,29.8583,36200.0
2014-08-20 14:40:00,34.73,34.73,34.69,34.7,23200.0,29.8497,29.8497,29.8153,29.8239,23200.0
2014-08-20 14:45:00,34.71,34.76,34.7,34.76,34600.0,29.8325,29.8755,29.8239,29.8755,34600.0
2014-08-20 14:50:00,34.76,34.76,34.74,34.76,19800.0,29.8755,29.8755,29.8583,29.8755,19800.0
2014-08-20 14:55:00,34.75,34.76,34.74,34.75,22800.0,29.8669,29.8755,29.8583,29.8669,22800.0
2014-08-20 15:00:00,34.76,34.83,34.74,34.83,67200.0,29.8755,29.9356,29.8583,29.9356,67200.0
2014-08-20 15:05:00,34.83,34.86,34.83,34.85,46200.0,29.9356,29.9614,29.9356,29.9528,46200.0
2014-08-20 15:10:00,34.85,34.86,34.84,34.85,65000.0,29.9528,29.9614,29.9442,29.9528,65000.0
2014-08-20 15:15:00,34.85,34.85,34.85,34.85,37800.0,29.9528,29.9528,29.9528,29.9528,37800.0
2014-08-20 15:20:00,34.85,34.97,34.84,34.96,76200.0,29.9528,30.056,29.9442,30.0474,76200.0
2014-08-20 15:25:00,34.96,34.97,34.92,34.93,111400.0,30.0474,30.056,30.013,30.0216,111400.0
2014-08-20 15:30:00,34.93,34.99,34.93,34.98,155800.0,30.0216,30.0731,30.0216,30.0646,155800.0
2014-08-20 15:35:00,34.98,34.98,34.92,34.97,139600.0,30.0646,30.0646,30.013,30.056,139600.0
2014-08-20 15:40:00,34.97,34.99,34.94,34.94,81400.0,30.056,30.0731,30.0302,30.0302,81400.0
2014-08-20 15:45:00,34.94,34.99,34.92,34.99,97800.0,30.0302,30.0731,30.013,30.0731,97800.0
2014-08-20 15:50:00,34.98,34.99,34.96,34.98,184400.0,30.0646,30.0731,30.0474,30.0646,184400.0
2014-08-20 15:55:00,34.98,34.98,34.93,34.94,170000.0,30.0646,30.0646,30.0216,30.0302,170000.0
2014-08-21 09:30:00,34.98,35.08,34.9,34.98,109200.0,30.0646,30.1505,29.9958,30.0646,109200.0
2014-08-21 09:35:00,34.99,35.01,34.87,34.88,58400.0,30.0731,30.0903,29.97,29.9786,58400.0
2014-08-21 09:40:00,34.88,34.92,34.77,34.79,14000.0,29.9786,30.013,29.8841,29.9013,14000.0
2014-08-21 09:45:00,34.78,34.85,34.78,34.85,22600.0,29.8927,29.9528,29.8927,29.9528,22600.0
2014-08-21 09:50:00,34.85,34.85,34.81,34.84,36000.0,29.9528,29.9528,29.9184,29.9442,36000.0
2014-08-21 09:55:00,34.85,34.85,34.77,34.85,61800.0,29.9528,29.9528,29.8841,29.9528,61800.0
2014-08-21 10:00:00,34.85,34.85,34.71,34.72,51000.0,29.9528,29.9528,29.8325,29.8411,51000.0
2014-08-21 10:05:00,34.71,34.74,34.71,34.73,21000.0,29.8325,29.8583,29.8325,29.8497,21000.0
2014-08-21 10:10:00,34.74,34.75,34.69,34.74,15600.0,29.8583,29.8669,29.8153,29.8583,15600.0
2014-08-21 10:15:00,34.74,34.76,34.72,34.74,57600.0,29.8583,29.8755,29.8411,29.8583,57600.0
2014-08-21 10:20:00,34.76,34.78,34.74,34.76,19400.0,29.8755,29.8927,29.8583,29.8755,19400.0
2014-08-21 10:25:00,34.79,34.81,34.78,34.79,24400.0,29.9013,29.9184,29.8927,29.9013,24400.0
2014-08-21 10:30:00,34.8,34.81,34.74,34.77,70800.0,29.9098,29.9184,29.8583,29.8841,70800.0
2014-08-21 10:35:00,34.77,34.8,34.77,34.8,39800.0,29.8841,29.9098,29.8841,29.9098,39800.0
2014-08-21 10:40:00,34.8,34.81,34.74,34.74,65800.0,29.9098,29.9184,29.8583,29.8583,65800.0
2014-08-21 10:45:00,34.74,34.77,34.72,34.77,24400.0,29.8583,29.8841,29.8411,29.8841,24400.0
2014-08-21 10:50:00,34.77,34.81,34.77,34.8,45800.0,29.8841,29.9184,29.8841,29.9098,45800.0
2014-08-21 10:55:00,34.79,34.8,34.77,34.8,25400.0,29.9013,29.9098,29.8841,29.9098,25400.0
2014-08-21 11:00:00,34.8,34.8,34.76,34.79,58800.0,29.9098,29.9098,29.8755,29.9013,58800.0
2014-08-21 11:05:00,34.79,34.8,34.77,34.77,83200.0,29.9013,29.9098,29.8841,29.8841,83200.0
2014-08-21 11:10:00,34.77,34.78,34.76,34.77,29000.0,29.8841,29.8927,29.8755,29.8841,29000.0
2014-08-21 11:15:00,34.77,34.78,34.74,34.77,44600.0,29.8841,29.8927,29.8583,29.8841,44600.0
2014-08-21 11:20:00,34.77,34.77,34.76,34.76,17600.0,29.8841,29.8841,29.8755,29.8755,17600.0
2014-08-21 11:25:00,34.76,34.8,34.76,34.77,33600.0,29.8755,29.9098,29.8755,29.8841,33600.0
2014-08-21 11:30:00,34.77,34.77,34.74,34.77,25200.0,29.8841,29.8841,29.8583,29.8841,25200.0
2014-08-21 11:35:00,34.76,34.79,34.76,34.78,20600.0,29.8755,29.9013,29.8755,29.8927,20600.0
2014-08-21 11:40:00,34.78,34.85,34.77,34.8,99200.0,29.8927,29.9528,29.8841,29.9098,99200.0
2014-08-21 11:45:00,34.8,34.82,34.8,34.8,11800.0,29.9098,29.927,29.9098,29.9098,11800.0
2014-08-21 11:50:00,34.8,34.8,34.76,34.78,39400.0,29.9098,29.9098,29.8755,29.8927,39400.0
2014-08-21 11:55:00,34.79,34.81,34.79,34.8,51400.0,29.9013,29.9184,29.9013,29.9098,51400.0
2014-08-21 12:00:00,34.8,34.82,34.79,34.8,51200.0,29.9098,29.927,29.9013,29.9098,51200.0
2014-08-21 12:05:00,34.8,34.81,34.77,34.78,20800.0,29.9098,29.9184,29.8841,29.8927,20800.0
2014-08-21 12:10:00,34.79,34.79,34.74,34.74,8600.0,29.9013,29.9013,29.8583,29.8583,8600.0
2014-08-21 12:15:00,34.76,34.78,34.74,34.77,27200.0,29.8755,29.8927,29.8583,29.8841,27200.0
2014-08-21 12:20:00,34.77,34.77,34.74,34.75,28600.0,29.8841,29.8841,29.8583,29.8669,28600.0
2014-08-21 12:25:00,34.74,34.75,34.72,34.72,23600.0,29.8583,29.8669,29.8411,29.8411,23600.0
2014-08-21 12:30:00,34.72,34.75,34.72,34.75,14600.0,29.8411,29.8669,29.8411,29.8669,14600.0
2014-08-21 12:35:00,34.74,34.76,34.74,34.74,32200.0,29.8583,29.8755,29.8583,29.8583,32200.0
2014-08-21 12:40:00,34.74,34.74,34.72,34.73,9600.0,29.8583,29.8583,29.8411,29.8497,9600.0
2014-08-21 12:45:00,34.72,34.73,34.71,34.71,13600.0,29.8411,29.8497,29.8325,29.8325,13600.0
2014-08-21 12:50:00,34.71,34.72,34.67,34.7,29200.0,29.8325,29.8411,29.7981,29.8239,29200.0
2014-08-21 12:55:00,34.7,34.76,34.7,34.74,19600.0,29.8239,29.8755,29.8239,29.8583,19600.0
2014-08-21 13:00:00,34.73,34.77,34.72,34.76,76600.0,29.8497,29.8841,29.8411,29.8755,76600.0
2014-08-21 13:05:00,34.77,34.77,34.72,34.72,18000.0,29.8841,29.8841,29.8411,29.8411,18000.0
2014-08-21 13:10:00,34.73,34.74,34.72,34.72,34200.0,29.8497,29.8583,29.8411,29.8411,34200.0
2014-08-21 13:15:00,34.71,34.74,34.71,34.74,49000.0,29.8325,29.8583,29.8325,29.8583,49000.0
2014-08-21 13:20:00,34.74,34.8,34.74,34.79,8600.0,29.8583,29.9098,29.8583,29.9013,8600.0
2014-08-21 13:25:00,34.79,34.8,34.78,34.8,12200.0,29.9013,29.9098,29.8927,29.9098,12200.0
2014-08-21 13:30:00,34.8,34.8,34.77,34.78,23600.0,29.9098,29.9098,29.8841,29.8927,23600.0
2014-08-21 13:35:00,34.77,34.81,34.77,34.79,27600.0,29.8841,29.9184,29.8841,29.9013,27600.0
2014-08-21 13:40:00,34.8,34.8,34.77,34.77,17200.0,29.9098,29.9098,29.8841,29.8841,17200.0
2014-08-21 13:45:00,34.78,34.79,34.75,34.77,12400.0,29.8927,29.9013,29.8669,29.8841,12400.0
2014-08-21 13:50:00,34.77,34.8,34.77,34.8,7200.0,29.8841,29.9098,29.8841,29.9098,7200.0
2014-08-21 13:55:00,34.8,34.8,34.76,34.78,19000.0,29.9098,29.9098,29.8755,29.8927,19000.0
2014-08-21 14:00:00,34.78,34.79,34.72,34.72,17800.0,29.8927,29.9013,29.8411,29.8411,17800.0
2014-08-21 14:05:00,34.71,34.76,34.71,34.76,20200.0,29.8325,29.8755,29.8325,29.8755,20200.0
2014-08-21 14:10:00,34.75,34.75,34.73,34.74,10200.0,29.8669,29.8669,29.8497,29.8583,10200.0
2014-08-21 14:15:00,34.74,34.76,34.72,34.75,19400.0,29.8583,29.8755,29.8411,29.8669,19400.0
2014-08-21 14:20:00,34.75,34.76,34.74,34.75,18000.0,29.8669,29.8755,29.8583,29.8669,18000.0
2014-08-21 14:25:00,34.75,34.75,34.74,34.74,25000.0,29.8669,29.8669,29.8583,29.8583,25000.0
2014-08-21 14:30:00,34.74,34.76,34.74,34.76,29200.0,29.8583,29.8755,29.8583,29.8755,29200.0
2014-08-21 14:35:00,34.75,34.76,34.74,34.75,33400.0,29.8669,29.8755,29.8583,29.8669,33400.0
2014-08-21 14:40:00,34.75,34.77,34.74,34.76,57800.0,29.8669,29.8841,29.8583,29.8755,57800.0
2014-08-21 14:45:00,34.75,34.76,34.74,34.75,106400.0,29.8669,29.8755,29.8583,29.8669,106400.0
2014-08-21 14:50:00,34.75,34.76,34.74,34.74,21800.0,29.8669,29.8755,29.8583,29.8583,21800.0
2014-08-21 14:55:00,34.75,34.76,34.74,34.75,44400.0,29.8669,29.8755,29.8583,29.8669,44400.0
2014-08-21 15:00:00,34.75,34.76,34.74,34.76,97600.0,29.8669,29.8755,29.8583,29.8755,97600.0
2014-08-21 15:05:00,34.76,34.76,34.74,34.76,46000.0,29.8755,29.8755,29.8583,29.8755,46000.0
2014-08-21 15:10:00,34.75,34.82,34.75,34.82,30800.0,29.8669,29.927,29.8669,29.927,30800.0
2014-08-21 15:15:00,34.82,34.82,34.75,34.76,66400.0,29.927,29.927,29.8669,29.8755,66400.0
2014-08-21 15:20:00,34.76,34.76,34.71,34.72,87600.0,29.8755,29.8755,29.8325,29.8411,87600.0
2014-08-21 15:25:00,34.72,34.74,34.68,34.69,93600.0,29.8411,29.8583,29.8067,29.8153,93600.0
2014-08-21 15:30:00,34.68,34.7,34.68,34.68,63200.0,29.8067,29.8239,29.8067,29.8067,63200.0
2014-08-21 15:35:00,34.68,34.7,34.68,34.7,70800.0,29.8067,29.8239,29.8067,29.8239,70800.0
2014-08-21 15:40:00,34.7,34.7,34.68,34.69,77800.0,29.8239,29.8239,29.8067,29.8153,77800.0
2014-08-21 15:45:00,34.69,34.7,34.59,34.62,258400.0,29.8153,29.8239,29.7294,29.7551,258400.0
2014-08-21 15:50:00,34.63,34.7,34.46,34.69,267800.0,29.7637,29.8239,29.6176,29.8153,267800.0
2014-08-21 15:55:00,34.69,34.7,34.55,34.63,354600.0,29.8153,29.8239,29.695,29.7637,354600.0
2014-08-22 09:30:00,36.13,36.85,36.1,36.65,940200.0,31.053,31.6718,31.0272,31.4999,940200.0
2014-08-22 09:35:00,36.67,37.07,36.52,37.0,618400.0,31.5171,31.8609,31.3882,31.8007,618400.0
2014-08-22 09:40:00,37.0,37.14,36.8,36.99,469800.0,31.8007,31.921,31.6288,31.7921,469800.0
2014-08-22 09:45:00,37.02,37.06,36.69,36.99,424000.0,31.8179,31.8523,31.5343,31.7921,424000.0
2014-08-22 09:50:00,37.0,37.0,36.77,36.87,348000.0,31.8007,31.8007,31.603,31.689,348000.0
2014-08-22 09:55:00,36.87,36.92,36.74,36.79,342600.0,31.689,31.7319,31.5772,31.6202,342600.0
2014-08-22 10:00:00,36.79,36.84,36.62,36.81,312400.0,31.6202,31.6632,31.4741,31.6374,312400.0
2014-08-22 10:05:00,36.77,36.95,36.77,36.88,195600.0,31.603,31.7577,31.603,31.6976,195600.0
2014-08-22 10:10:00,36.88,36.95,36.74,36.74,248000.0,31.6976,31.7577,31.5772,31.5772,248000.0
2014-08-22 10:15:00,36.74,36.78,36.48,36.6,195000.0,31.5772,31.6116,31.3538,31.4569,195000.0
2014-08-22 10:20:00,36.59,36.73,36.59,36.67,126200.0,31.4483,31.5686,31.4483,31.5171,126200.0
2014-08-22 10:25:00,36.67,36.74,36.62,36.68,72800.0,31.5171,31.5772,31.4741,31.5257,72800.0
2014-08-22 10:30:00,36.69,36.77,36.67,36.68,139800.0,31.5343,31.603,31.5171,31.5257,139800.0
2014-08-22 10:35:00,36.67,36.7,36.46,36.51,123200.0,31.5171,31.5429,31.3366,31.3796,123200.0
2014-08-22 10:40:00,36.52,36.54,36.4,36.4,118600.0,31.3882,31.4053,31.285,31.285,118600.0
2014-08-22 10:45:00,36.4,36.49,36.35,36.47,170400.0,31.285,31.3624,31.242,31.3452,170400.0
2014-08-22 10:50:00,36.47,36.61,36.44,36.54,213000.0,31.3452,31.4655,31.3194,31.4053,213000.0
2014-08-22 10:55:00,36.54,36.54,36.44,36.52,87800.0,31.4053,31.4053,31.3194,31.3882,87800.0
2014-08-22 11:00:00,36.53,36.57,36.42,36.57,95000.0,31.3967,31.4311,31.3022,31.4311,95000.0
2014-08-22 11:05:00,36.56,36.61,36.48,36.61,54400.0,31.4225,31.4655,31.3538,31.4655,54400.0
2014-08-22 11:10:00,36.61,36.65,36.5,36.52,113000.0,31.4655,31.4999,31.371,31.3882,113000.0
2014-08-22 11:15:00,36.52,36.57,36.47,36.47,108600.0,31.3882,31.4311,31.3452,31.3452,108600.0
2014-08-22 11:20:00,36.47,36.56,36.44,36.55,88400.0,31.3452,31.4225,31.3194,31.4139,88400.0
2014-08-22 11:25:00,36.58,36.74,36.58,36.7,70200.0,31.4397,31.5772,31.4397,31.5429,70200.0
2014-08-22 11:30:00,36.68,36.88,36.68,36.88,63600.0,31.5257,31.6976,31.5257,31.6976,63600.0
2014-08-22 11:35:00,36.86,36.93,36.83,36.9,86600.0,31.6804,31.7405,31.6546,31.7148,86600.0
2014-08-22 11:40:00,36.9,36.99,36.85,36.99,77200.0,31.7148,31.7921,31.6718,31.7921,77200.0
2014-08-22 11:45:00,36.99,37.01,36.92,36.97,103600.0,31.7921,31.8093,31.7319,31.7749,103600.0
2014-08-22 11:50:00,36.97,37.0,36.88,36.88,75000.0,31.7749,31.8007,31.6976,31.6976,75000.0
2014-08-22 11:55:00,36.9,36.99,36.88,36.99,116800.0,31.7148,31.7921,31.6976,31.7921,116800.0
2014-08-22 12:00:00,36.99,37.04,36.96,36.98,138800.0,31.7921,31.8351,31.7663,31.7835,138800.0
2014-08-22 12:05:00,36.98,37.03,36.98,37.03,70600.0,31.7835,31.8265,31.7835,31.8265,70600.0
2014-08-22 12:10:00,37.02,37.02,36.96,36.99,97200.0,31.8179,31.8179,31.7663,31.7921,97200.0
2014-08-22 12:15:00,36.99,37.0,36.96,36.98,41000.0,31.7921,31.8007,31.7663,31.7835,41000.0
2014-08-22 12:20:00,36.97,37.03,36.96,37.01,79400.0,31.7749,31.8265,31.7663,31.8093,79400.0
2014-08-22 12:25:00,37.02,37.02,36.98,37.0,24400.0,31.8179,31.8179,31.7835,31.8007,24400.0
2014-08-22 12:30:00,36.99,37.01,36.96,37.01,52200.0,31.7921,31.8093,31.7663,31.8093,52200.0
2014-08-22 12:35:00,37.0,37.01,36.97,36.98,37600.0,31.8007,31.8093,31.7749,31.7835,37600.0
2014-08-22 12:40:00,36.98,36.99,36.97,36.98,33000.0,31.7835,31.7921,31.7749,31.7835,33000.0
2014-08-22 12:45:00,36.98,37.01,36.97,36.99,50000.0,31.7835,31.8093,31.7749,31.7921,50000.0
2014-08-22 12:50:00,36.99,37.05,36.99,37.02,71000.0,31.7921,31.8437,31.7921,31.8179,71000.0
2014-08-22 12:55:00,37.03,37.09,37.02,37.06,83800.0,31.8265,31.8781,31.8179,31.8523,83800.0
2014-08-22 13:00:00,37.06,37.13,37.06,37.13,51800.0,31.8523,31.9124,31.8523,31.9124,51800.0
2014-08-22 13:05:00,37.13,37.19,37.12,37.12,107200.0,31.9124,31.964,31.9038,31.9038,107200.0
2014-08-22 13:10:00,37.11,37.12,36.89,36.96,167800.0,31.8952,31.9038,31.7062,31.7663,167800.0
2014-08-22 13:15:00,36.96,37.02,36.96,37.0,81400.0,31.7663,31.8179,31.7663,31.8007,81400.0
2014-08-22 13:20:00,36.99,37.01,36.95,36.97,82000.0,31.7921,31.8093,31.7577,31.7749,82000.0
2014-08-22 13:25:00,36.97,37.0,36.97,36.98,41000.0,31.7749,31.8007,31.7749,31.7835,41000.0
2014-08-22 13:30:00,36.98,37.0,36.98,36.98,32200.0,31.7835,31.8007,31.7835,31.7835,32200.0
2014-08-22 13:35:00,36.98,36.99,36.98,36.98,17400.0,31.7835,31.7921,31.7835,31.7835,17400.0
2014-08-22 13:40:00,36.98,37.16,36.98,37.15,187600.0,31.7835,31.9382,31.7835,31.9296,187600.0
2014-08-22 13:45:00,37.13,37.19,37.08,37.08,48000.0,31.9124,31.964,31.8695,31.8695,48000.0
2014-08-22 13:50:00,37.09,37.13,37.09,37.11,33000.0,31.8781,31.9124,31.8781,31.8952,33000.0
2014-08-22 13:55:00,37.12,37.16,37.1,37.14,26600.0,31.9038,31.9382,31.8866,31.921,26600.0
2014-08-22 14:00:00,37.15,37.18,37.13,37.14,33600.0,31.9296,31.9554,31.9124,31.921,33600.0
2014-08-22 14:05:00,37.13,37.13,37.03,37.04,43200.0,31.9124,31.9124,31.8265,31.8351,43200.0
2014-08-22 14:10:00,37.04,37.06,37.03,37.04,31600.0,31.8351,31.8523,31.8265,31.8351,31600.0
2014-08-22 14:15:00,37.04,37.1,37.04,37.07,49600.0,31.8351,31.8866,31.8351,31.8609,49600.0
2014-08-22 14:20:00,37.06,37.1,37.06,37.07,32200.0,31.8523,31.8866,31.8523,31.8609,32200.0
2014-08-22 14:25:00,37.06,37.13,37.06,37.07,31600.0,31.8523,31.9124,31.8523,31.8609,31600.0
2014-08-22 14:30:00,37.07,37.18,37.07,37.13,71000.0,31.8609,31.9554,31.8609,31.9124,71000.0
2014-08-22 14:35:00,37.13,37.15,37.08,37.09,38400.0,31.9124,31.9296,31.8695,31.8781,38400.0
2014-08-22 14:40:00,37.09,37.16,37.09,37.15,37800.0,31.8781,31.9382,31.8781,31.9296,37800.0
2014-08-22 14:45:00,37.16,37.17,37.11,37.11,35400.0,31.9382,31.9468,31.8952,31.8952,35400.0
2014-08-22 14:50:00,37.11,37.12,37.09,37.1,43800.0,31.8952,31.9038,31.8781,31.8866,43800.0
2014-08-22 14:55:00,37.1,37.1,37.07,37.09,38000.0,31.8866,31.8866,31.8609,31.8781,38000.0
2014-08-22 15:00:00,37.09,37.1,37.04,37.05,130800.0,31.8781,31.8866,31.8351,31.8437,130800.0
2014-08-22 15:05:00,37.05,37.06,37.01,37.01,49000.0,31.8437,31.8523,31.8093,31.8093,49000.0
2014-08-22 15:10:00,37.02,37.02,36.99,37.01,82000.0,31.8179,31.8179,31.7921,31.8093,82000.0
2014-08-22 15:15:00,37.01,37.14,37.0,37.1,231000.0,31.8093,31.921,31.8007,31.8866,231000.0
2014-08-22 15:20:00,37.12,37.19,37.12,37.19,73000.0,31.9038,31.964,31.9038,31.964,73000.0
2014-08-22 15:25:00,37.19,37.22,37.17,37.18,101000.0,31.964,31.9898,31.9468,31.9554,101000.0
2014-08-22 15:30:00,37.19,37.2,37.13,37.15,99400.0,31.964,31.9726,31.9124,31.9296,99400.0
2014-08-22 15:35:00,37.15,37.16,37.14,37.15,57400.0,31.9296,31.9382,31.921,31.9296,57400.0
2014-08-22 15:40:00,37.15,37.17,37.13,37.15,165800.0,31.9296,31.9468,31.9124,31.9296,165800.0
2014-08-22 15:45:00,37.15,37.18,37.13,37.18,143000.0,31.9296,31.9554,31.9124,31.9554,143000.0
2014-08-22 15:50:00,37.17,37.18,37.16,37.17,202400.0,31.9468,31.9554,31.9382,31.9468,202400.0
2014-08-22 15:55:00,37.17,37.21,37.17,37.19,616800.0,31.9468,31.9812,31.9468,31.964,616800.0
2014-08-25 09:30:00,37.18,37.25,37.01,37.09,129000.0,31.9554,32.0156,31.8093,31.8781,129000.0
2014-08-25 09:35:00,37.1,37.1,36.98,37.01,59400.0,31.8866,31.8866,31.7835,31.8093,59400.0
2014-08-25 09:40:00,36.99,37.08,36.99,37.07,115200.0,31.7921,31.8695,31.7921,31.8609,115200.0
2014-08-25 09:45:00,37.07,37.19,37.07,37.17,60200.0,31.8609,31.964,31.8609,31.9468,60200.0
2014-08-25 09:50:00,37.17,37.18,37.1,37.12,52400.0,31.9468,31.9554,31.8866,31.9038,52400.0
2014-08-25 09:55:00,37.12,37.13,37.09,37.11,39400.0,31.9038,31.9124,31.8781,31.8952,39400.0
2014-08-25 10:00:00,37.12,37.17,37.1,37.12,53800.0,31.9038,31.9468,31.8866,31.9038,53800.0
2014-08-25 10:05:00,37.12,37.13,37.08,37.1,123000.0,31.9038,31.9124,31.8695,31.8866,123000.0
2014-08-25 10:10:00,37.1,37.11,37.02,37.05,66000.0,31.8866,31.8952,31.8179,31.8437,66000.0
2014-08-25 10:15:00,37.05,37.08,37.05,37.05,41200.0,31.8437,31.8695,31.8437,31.8437,41200.0
2014-08-25 10:20:00,37.06,37.1,37.05,37.09,33400.0,31.8523,31.8866,31.8437,31.8781,33400.0
2014-08-25 10:25:00,37.08,37.08,37.04,37.07,62600.0,31.8695,31.8695,31.8351,31.8609,62600.0
2014-08-25 10:30:00,37.07,37.08,37.02,37.02,37000.0,31.8609,31.8695,31.8179,31.8179,37000.0
2014-08-25 10:35:00,37.02,37.02,37.0,37.02,46400.0,31.8179,31.8179,31.8007,31.8179,46400.0
2014-08-25 10:40:00,37.02,37.04,37.0,37.01,33200.0,31.8179,31.8351,31.8007,31.8093,33200.0
2014-08-25 10:45:00,37.02,37.06,37.02,37.04,86800.0,31.8179,31.8523,31.8179,31.8351,86800.0
2014-08-25 10:50:00,37.03,37.05,37.01,37.05,119400.0,31.8265,31.8437,31.8093,31.8437,119400.0
2014-08-25 10:55:00,37.05,37.05,37.01,37.01,28400.0,31.8437,31.8437,31.8093,31.8093,28400.0
2014-08-25 11:00:00,37.01,37.02,36.91,36.91,88600.0,31.8093,31.8179,31.7233,31.7233,88600.0
2014-08-25 11:05:00,36.92,36.97,36.91,36.92,71800.0,31.7319,31.7749,31.7233,31.7319,71800.0
2014-08-25 11:10:00,36.91,36.92,36.85,36.85,40400.0,31.7233,31.7319,31.6718,31.6718,40400.0
2014-08-25 11:15:00,36.85,36.88,36.84,36.85,64400.0,31.6718,31.6976,31.6632,31.6718,64400.0
2014-08-25 11:20:00,36.85,36.87,36.85,36.85,19400.0,31.6718,31.689,31.6718,31.6718,19400.0
2014-08-25 11:25:00,36.85,36.87,36.84,36.84,24400.0,31.6718,31.689,31.6632,31.6632,24400.0
2014-08-25 11:30:00,36.84,36.86,36.83,36.83,28600.0,31.6632,31.6804,31.6546,31.6546,28600.0
2014-08-25 11:35:00,36.83,36.86,36.8,36.85,50200.0,31.6546,31.6804,31.6288,31.6718,50200.0
2014-08-25 11:40:00,36.85,36.88,36.85,36.85,22400.0,31.6718,31.6976,31.6718,31.6718,22400.0
2014-08-25 11:45:00,36.85,36.85,36.83,36.83,19400.0,31.6718,31.6718,31.6546,31.6546,19400.0
2014-08-25 11:50:00,36.83,36.83,36.79,36.79,27200.0,31.6546,31.6546,31.6202,31.6202,27200.0
2014-08-25 11:55:00,36.79,36.84,36.78,36.82,70800.0,31.6202,31.6632,31.6116,31.646,70800.0
2014-08-25 12:00:00,36.83,36.86,36.82,36.85,37400.0,31.6546,31.6804,31.646,31.6718,37400.0
2014-08-25 12:05:00,36.85,36.85,36.83,36.83,15200.0,31.6718,31.6718,31.6546,31.6546,15200.0
2014-08-25 12:10:00,36.83,36.85,36.82,36.82,20800.0,31.6546,31.6718,31.646,31.646,20800.0
2014-08-25 12:15:00,36.82,36.85,36.8,36.84,17200.0,31.646,31.6718,31.6288,31.6632,17200.0
2014-08-25 12:20:00,36.85,36.85,36.83,36.84,12600.0,31.6718,31.6718,31.6546,31.6632,12600.0
2014-08-25 12:25:00,36.84,36.84,36.79,36.81,21800.0,31.6632,31.6632,31.6202,31.6374,21800.0
2014-08-25 12:30:00,36.81,36.83,36.81,36.81,18400.0,31.6374,31.6546,31.6374,31.6374,18400.0
2014-08-25 12:35:00,36.8,36.8,36.77,36.79,29000.0,31.6288,31.6288,31.603,31.6202,29000.0
2014-08-25 12:40:00,36.79,36.8,36.76,36.8,21400.0,31.6202,31.6288,31.5944,31.6288,21400.0
2014-08-25 12:45:00,36.79,36.8,36.78,36.8,17200.0,31.6202,31.6288,31.6116,31.6288,17200.0
2014-08-25 12:50:00,36.8,36.83,36.8,36.82,31600.0,31.6288,31.6546,31.6288,31.646,31600.0
2014-08-25 12:55:00,36.82,36.85,36.81,36.85,14200.0,31.646,31.6718,31.6374,31.6718,14200.0
2014-08-25 13:00:00,36.85,36.86,36.83,36.83,54200.0,31.6718,31.6804,31.6546,31.6546,54200.0
2014-08-25 13:05:00,36.83,36.85,36.82,36.84,14000.0,31.6546,31.6718,31.646,31.6632,14000.0
2014-08-25 13:10:00,36.82,36.85,36.8,36.84,31000.0,31.646,31.6718,31.6288,31.6632,31000.0
2014-08-25 13:15:00,36.84,36.87,36.84,36.85,20200.0,31.6632,31.689,31.6632,31.6718,20200.0
2014-08-25 13:20:00,36.85,36.9,36.85,36.9,21800.0,31.6718,31.7148,31.6718,31.7148,21800.0
2014-08-25 13:25:00,36.89,36.93,36.89,36.93,16800.0,31.7062,31.7405,31.7062,31.7405,16800.0
2014-08-25 13:30:00,36.92,36.95,36.92,36.94,48800.0,31.7319,31.7577,31.7319,31.7491,48800.0
2014-08-25 13:35:00,36.94,36.94,36.88,36.88,21000.0,31.7491,31.7491,31.6976,31.6976,21000.0
2014-08-25 13:40:00,36.88,36.88,36.85,36.85,26000.0,31.6976,31.6976,31.6718,31.6718,26000.0
2014-08-25 13:45:00,36.85,36.9,36.85,36.9,30400.0,31.6718,31.7148,31.6718,31.7148,30400.0
2014-08-25 13:50:00,36.9,36.93,36.9,36.93,24400.0,31.7148,31.7405,31.7148,31.7405,24400.0
2014-08-25 13:55:00,36.93,36.98,36.93,36.95,43800.0,31.7405,31.7835,31.7405,31.7577,43800.0
2014-08-25 14:00:00,36.95,36.95,36.94,36.94,39200.0,31.7577,31.7577,31.7491,31.7491,39200.0
2014-08-25 14:05:00,36.94,36.96,36.94,36.96,31400.0,31.7491,31.7663,31.7491,31.7663,31400.0
2014-08-25 14:10:00,36.96,36.99,36.96,36.98,18600.0,31.7663,31.7921,31.7663,31.7835,18600.0
2014-08-25 14:15:00,36.99,36.99,36.95,36.98,49000.0,31.7921,31.7921,31.7577,31.7835,49000.0
2014-08-25 14:20:00,36.97,36.97,36.94,36.96,50600.0,31.7749,31.7749,31.7491,31.7663,50600.0
2014-08-25 14:25:00,36.96,36.97,36.92,36.93,28400.0,31.7663,31.7749,31.7319,31.7405,28400.0
2014-08-25 14:30:00,36.92,36.93,36.9,36.9,19200.0,31.7319,31.7405,31.7148,31.7148,19200.0
2014-08-25 14:35:00,36.9,36.93,36.9,36.92,22400.0,31.7148,31.7405,31.7148,31.7319,22400.0
2014-08-25 14:40:00,36.92,36.94,36.92,36.94,18200.0,31.7319,31.7491,31.7319,31.7491,18200.0
2014-08-25 14:45:00,36.93,36.94,36.92,36.93,44200.0,31.7405,31.7491,31.7319,31.7405,44200.0
2014-08-25 14:50:00,36.93,36.98,36.93,36.98,31200.0,31.7405,31.7835,31.7405,31.7835,31200.0
2014-08-25 14:55:00,36.98,36.99,36.96,36.96,24800.0,31.7835,31.7921,31.7663,31.7663,24800.0
2014-08-25 15:00:00,36.96,36.99,36.95,36.98,27200.0,31.7663,31.7921,31.7577,31.7835,27200.0
2014-08-25 15:05:00,36.98,37.02,36.98,37.02,38200.0,31.7835,31.8179,31.7835,31.8179,38200.0
2014-08-25 15:10:00,37.02,37.02,36.99,36.99,37800.0,31.8179,31.8179,31.7921,31.7921,37800.0
2014-08-25 15:15:00,36.99,37.01,36.99,37.01,36000.0,31.7921,31.8093,31.7921,31.8093,36000.0
2014-08-25 15:20:00,37.01,37.03,37.01,37.01,32800.0,31.8093,31.8265,31.8093,31.8093,32800.0
2014-08-25 15:25:00,37.01,37.03,37.01,37.01,60200.0,31.8093,31.8265,31.8093,31.8093,60200.0
2014-08-25 15:30:00,37.01,37.03,37.01,37.03,40200.0,31.8093,31.8265,31.8093,31.8265,40200.0
2014-08-25 15:35:00,37.03,37.08,37.02,37.07,51600.0,31.8265,31.8695,31.8179,31.8609,51600.0
2014-08-25 15:40:00,37.08,37.08,37.03,37.03,75200.0,31.8695,31.8695,31.8265,31.8265,75200.0
2014-08-25 15:45:00,37.03,37.04,37.0,37.01,88000.0,31.8265,31.8351,31.8007,31.8093,88000.0
2014-08-25 15:50:00,37.0,37.0,36.95,36.95,203000.0,31.8007,31.8007,31.7577,31.7577,203000.0
2014-08-25 15:55:00,36.95,36.95,36.91,36.91,279600.0,31.7577,31.7577,31.7233,31.7233,279600.0
2014-08-26 09:30:00,37.04,37.12,36.91,37.1,75000.0,31.8351,31.9038,31.7233,31.8866,75000.0
2014-08-26 09:35:00,37.1,37.15,37.08,37.1,40400.0,31.8866,31.9296,31.8695,31.8866,40400.0
2014-08-26 09:40:00,37.09,37.09,36.98,37.0,33200.0,31.8781,31.8781,31.7835,31.8007,33200.0
2014-08-26 09:45:00,36.99,36.99,36.92,36.94,34000.0,31.7921,31.7921,31.7319,31.7491,34000.0
2014-08-26 09:50:00,36.96,36.99,36.93,36.96,20200.0,31.7663,31.7921,31.7405,31.7663,20200.0
2014-08-26 09:55:00,36.97,37.06,36.97,37.02,122400.0,31.7749,31.8523,31.7749,31.8179,122400.0
2014-08-26 10:00:00,37.02,37.04,36.99,37.04,24400.0,31.8179,31.8351,31.7921,31.8351,24400.0
2014-08-26 10:05:00,37.06,37.09,37.05,37.09,25600.0,31.8523,31.8781,31.8437,31.8781,25600.0
2014-08-26 10:10:00,37.09,37.09,36.99,37.01,34800.0,31.8781,31.8781,31.7921,31.8093,34800.0
2014-08-26 10:15:00,37.01,37.01,36.98,36.99,30200.0,31.8093,31.8093,31.7835,31.7921,30200.0
2014-08-26 10:20:00,37.0,37.06,36.99,37.05,17400.0,31.8007,31.8523,31.7921,31.8437,17400.0
2014-08-26 10:25:00,37.07,37.09,37.06,37.09,15400.0,31.8609,31.8781,31.8523,31.8781,15400.0
2014-08-26 10:30:00,37.08,37.15,37.08,37.15,62800.0,31.8695,31.9296,31.8695,31.9296,62800.0
2014-08-26 10:35:00,37.15,37.2,37.13,37.2,27600.0,31.9296,31.9726,31.9124,31.9726,27600.0
2014-08-26 10:40:00,37.2,37.32,37.2,37.32,58600.0,31.9726,32.0757,31.9726,32.0757,58600.0
2014-08-26 10:45:00,37.32,37.44,37.32,37.41,91400.0,32.0757,32.1789,32.0757,32.1531,91400.0
2014-08-26 10:50:00,37.42,37.43,37.35,37.43,84400.0,32.1617,32.1703,32.1015,32.1703,84400.0
2014-08-26 10:55:00,37.43,37.44,37.39,37.4,34400.0,32.1703,32.1789,32.1359,32.1445,34400.0
2014-08-26 11:00:00,37.4,37.41,37.27,37.27,39400.0,32.1445,32.1531,32.0328,32.0328,39400.0
2014-08-26 11:05:00,37.27,37.31,37.26,37.3,35200.0,32.0328,32.0671,32.0242,32.0585,35200.0
2014-08-26 11:10:00,37.31,37.33,37.27,37.27,33600.0,32.0671,32.0843,32.0328,32.0328,33600.0
2014-08-26 11:15:00,37.27,37.32,37.27,37.3,148000.0,32.0328,32.0757,32.0328,32.0585,148000.0
2014-08-26 11:20:00,37.3,37.3,37.27,37.27,26000.0,32.0585,32.0585,32.0328,32.0328,26000.0
2014-08-26 11:25:00,37.27,37.35,37.27,37.33,49800.0,32.0328,32.1015,32.0328,32.0843,49800.0
2014-08-26 11:30:00,37.32,37.32,37.22,37.22,21200.0,32.0757,32.0757,31.9898,31.9898,21200.0
2014-08-26 11:35:00,37.22,37.22,37.14,37.17,42200.0,31.9898,31.9898,31.921,31.9468,42200.0
2014-08-26 11:40:00,37.17,37.24,37.17,37.24,23600.0,31.9468,32.007,31.9468,32.007,23600.0
2014-08-26 11:45:00,37.24,37.24,37.19,37.24,30000.0,32.007,32.007,31.964,32.007,30000.0
2014-08-26 11:50:00,37.24,37.29,37.23,37.23,48000.0,32.007,32.0499,31.9984,31.9984,48000.0
2014-08-26 11:55:00,37.23,37.29,37.23,37.27,22800.0,31.9984,32.0499,31.9984,32.0328,22800.0
2014-08-26 12:00:00,37.27,37.27,37.24,37.24,10800.0,32.0328,32.0328,32.007,32.007,10800.0
2014-08-26 12:05:00,37.24,37.24,37.19,37.19,17200.0,32.007,32.007,31.964,31.964,17200.0
2014-08-26 12:10:00,37.19,37.23,37.19,37.22,27200.0,31.964,31.9984,31.964,31.9898,27200.0
2014-08-26 12:15:00,37.21,37.24,37.16,37.2,36200.0,31.9812,32.007,31.9382,31.9726,36200.0
2014-08-26 12:20:00,37.2,37.23,37.18,37.18,27000.0,31.9726,31.9984,31.9554,31.9554,27000.0
2014-08-26 12:25:00,37.18,37.23,37.17,37.21,23000.0,31.9554,31.9984,31.9468,31.9812,23000.0
2014-08-26 12:30:00,37.21,37.23,37.2,37.23,20800.0,31.9812,31.9984,31.9726,31.9984,20800.0
2014-08-26 12:35:00,37.22,37.23,37.2,37.21,37000.0,31.9898,31.9984,31.9726,31.9812,37000.0
2014-08-26 12:40:00,37.21,37.21,37.18,37.18,19000.0,31.9812,31.9812,31.9554,31.9554,19000.0
2014-08-26 12:45:00,37.17,37.2,37.16,37.19,33800.0,31.9468,31.9726,31.9382,31.964,33800.0
2014-08-26 12:50:00,37.19,37.2,37.19,37.19,7400.0,31.964,31.9726,31.964,31.964,7400.0
2014-08-26 12:55:00,37.19,37.21,37.19,37.21,24600.0,31.964,31.9812,31.964,31.9812,24600.0
2014-08-26 13:00:00,37.22,37.22,37.2,37.21,17600.0,31.9898,31.9898,31.9726,31.9812,17600.0
2014-08-26 13:05:00,37.2,37.21,37.14,37.15,18000.0,31.9726,31.9812,31.921,31.9296,18000.0
2014-08-26 13:10:00,37.14,37.2,37.14,37.2,17400.0,31.921,31.9726,31.921,31.9726,17400.0
2014-08-26 13:15:00,37.2,37.2,37.18,37.18,16400.0,31.9726,31.9726,31.9554,31.9554,16400.0
2014-08-26 13:20:00,37.18,37.18,37.13,37.18,40000.0,31.9554,31.9554,31.9124,31.9554,40000.0
2014-08-26 13:25:00,37.18,37.18,37.16,37.17,17200.0,31.9554,31.9554,31.9382,31.9468,17200.0
2014-08-26 13:30:00,37.17,37.19,37.17,37.19,12200.0,31.9468,31.964,31.9468,31.964,12200.0
2014-08-26 13:35:00,37.19,37.19,37.13,37.14,76000.0,31.964,31.964,31.9124,31.921,76000.0
2014-08-26 13:40:00,37.15,37.16,37.15,37.16,13200.0,31.9296,31.9382,31.9296,31.9382,13200.0
2014-08-26 13:45:00,37.16,37.16,37.15,37.16,21000.0,31.9382,31.9382,31.9296,31.9382,21000.0
2014-08-26 13:50:00,37.15,37.16,37.15,37.16,17200.0,31.9296,31.9382,31.9296,31.9382,17200.0
2014-08-26 13:55:00,37.16,37.18,37.15,37.18,49200.0,31.9382,31.9554,31.9296,31.9554,49200.0
2014-08-26 14:00:00,37.16,37.19,37.16,37.19,19200.0,31.9382,31.964,31.9382,31.964,19200.0
2014-08-26 14:05:00,37.18,37.19,37.18,37.19,24200.0,31.9554,31.964,31.9554,31.964,24200.0
2014-08-26 14:10:00,37.19,37.19,37.18,37.19,14400.0,31.964,31.964,31.9554,31.964,14400.0
2014-08-26 14:15:00,37.18,37.19,37.16,37.19,102000.0,31.9554,31.964,31.9382,31.964,102000.0
2014-08-26 14:20:00,37.19,37.19,37.17,37.19,31800.0,31.964,31.964,31.9468,31.964,31800.0
2014-08-26 14:25:00,37.19,37.19,37.18,37.19,6200.0,31.964,31.964,31.9554,31.964,6200.0
2014-08-26 14:30:00,37.19,37.2,37.17,37.17,35600.0,31.964,31.9726,31.9468,31.9468,35600.0
2014-08-26 14:35:00,37.17,37.17,37.15,37.16,20200.0,31.9468,31.9468,31.9296,31.9382,20200.0
2014-08-26 14:40:00,37.17,37.19,37.16,37.19,20800.0,31.9468,31.964,31.9382,31.964,20800.0
2014-08-26 14:45:00,37.19,37.2,37.18,37.2,23000.0,31.964,31.9726,31.9554,31.9726,23000.0
2014-08-26 14:50:00,37.2,37.21,37.18,37.2,20000.0,31.9726,31.9812,31.9554,31.9726,20000.0
2014-08-26 14:55:00,37.19,37.2,37.17,37.19,18200.0,31.964,31.9726,31.9468,31.964,18200.0
2014-08-26 15:00:00,37.19,37.2,37.19,37.19,17600.0,31.964,31.9726,31.964,31.964,17600.0
2014-08-26 15:05:00,37.19,37.22,37.19,37.21,43400.0,31.964,31.9898,31.964,31.9812,43400.0
2014-08-26 15:10:00,37.21,37.23,37.21,37.21,44800.0,31.9812,31.9984,31.9812,31.9812,44800.0
2014-08-26 15:15:00,37.21,37.21,37.18,37.21,33800.0,31.9812,31.9812,31.9554,31.9812,33800.0
2014-08-26 15:20:00,37.21,37.22,37.2,37.22,40400.0,31.9812,31.9898,31.9726,31.9898,40400.0
2014-08-26 15:25:00,37.22,37.26,37.22,37.26,88200.0,31.9898,32.0242,31.9898,32.0242,88200.0
2014-08-26 15:30:00,37.26,37.26,37.2,37.21,69600.0,32.0242,32.0242,31.9726,31.9812,69600.0
2014-08-26 15:35:00,37.2,37.23,37.19,37.23,82200.0,31.9726,31.9984,31.964,31.9984,82200.0
2014-08-26 15:40:00,37.23,37.24,37.2,37.21,78400.0,31.9984,32.007,31.9726,31.9812,78400.0
2014-08-26 15:45:00,37.21,37.22,37.2,37.2,75800.0,31.9812,31.9898,31.9726,31.9726,75800.0
2014-08-26 15:50:00,37.2,37.2,37.17,37.19,121400.0,31.9726,31.9726,31.9468,31.964,121400.0
2014-08-26 15:55:00,37.19,37.21,37.18,37.18,100600.0,31.964,31.9812,31.9554,31.9554,100600.0
2014-08-27 09:30:00,37.3,37.48,37.18,37.42,81600.0,32.0585,32.2133,31.9554,32.1617,81600.0
2014-08-27 09:35:00,37.42,37.46,37.35,37.35,38000.0,32.1617,32.1961,32.1015,32.1015,38000.0
2014-08-27 09:40:00,37.35,37.37,37.32,37.36,46800.0,32.1015,32.1187,32.0757,32.1101,46800.0
2014-08-27 09:45:00,37.35,37.46,37.35,37.44,38800.0,32.1015,32.1961,32.1015,32.1789,38800.0
2014-08-27 09:50:00,37.42,37.47,37.41,37.44,27000.0,32.1617,32.2047,32.1531,32.1789,27000.0
2014-08-27 09:55:00,37.44,37.47,37.37,37.38,110200.0,32.1789,32.2047,32.1187,32.1273,110200.0
2014-08-27 10:00:00,37.38,37.44,37.32,37.44,93200.0,32.1273,32.1789,32.0757,32.1789,93200.0
2014-08-27 10:05:00,37.44,37.48,37.41,37.48,48600.0,32.1789,32.2133,32.1531,32.2133,48600.0
2014-08-27 10:10:00,37.48,37.48,37.43,37.44,31600.0,32.2133,32.2133,32.1703,32.1789,31600.0
2014-08-27 10:15:00,37.44,37.46,37.44,37.46,32400.0,32.1789,32.1961,32.1789,32.1961,32400.0
2014-08-27 10:20:00,37.46,37.5,37.46,37.48,37800.0,32.1961,32.2304,32.1961,32.2133,37800.0
2014-08-27 10:25:00,37.48,37.49,37.46,37.48,15000.0,32.2133,32.2218,32.1961,32.2133,15000.0
2014-08-27 10:30:00,37.48,37.5,37.47,37.49,42400.0,32.2133,32.2304,32.2047,32.2218,42400.0
2014-08-27 10:35:00,37.49,37.56,37.48,37.54,122200.0,32.2218,32.282,32.2133,32.2648,122200.0
2014-08-27 10:40:00,37.54,37.56,37.52,37.52,32000.0,32.2648,32.282,32.2476,32.2476,32000.0
2014-08-27 10:45:00,37.52,37.57,37.52,37.57,13000.0,32.2476,32.2906,32.2476,32.2906,13000.0
2014-08-27 10:50:00,37.57,37.57,37.55,37.57,25400.0,32.2906,32.2906,32.2734,32.2906,25400.0
2014-08-27 10:55:00,37.57,37.58,37.56,37.58,17800.0,32.2906,32.2992,32.282,32.2992,17800.0
2014-08-27 11:00:00,37.58,37.63,37.57,37.63,40600.0,32.2992,32.3422,32.2906,32.3422,40600.0
2014-08-27 11:05:00,37.63,37.65,37.62,37.65,31200.0,32.3422,32.3594,32.3336,32.3594,31200.0
2014-08-27 11:10:00,37.65,37.67,37.63,37.65,31400.0,32.3594,32.3766,32.3422,32.3594,31400.0
2014-08-27 11:15:00,37.65,37.69,37.64,37.68,30200.0,32.3594,32.3937,32.3508,32.3851,30200.0
2014-08-27 11:20:00,37.68,37.69,37.63,37.63,20800.0,32.3851,32.3937,32.3422,32.3422,20800.0
2014-08-27 11:25:00,37.63,37.63,37.58,37.63,22800.0,32.3422,32.3422,32.2992,32.3422,22800.0
2014-08-27 11:30:00,37.63,37.68,37.62,37.68,23800.0,32.3422,32.3851,32.3336,32.3851,23800.0
2014-08-27 11:35:00,37.68,37.76,37.63,37.75,91600.0,32.3851,32.4539,32.3422,32.4453,91600.0
2014-08-27 11:40:00,37.75,37.76,37.71,37.74,55200.0,32.4453,32.4539,32.4109,32.4367,55200.0
2014-08-27 11:45:00,37.73,37.77,37.72,37.77,20200.0,32.4281,32.4625,32.4195,32.4625,20200.0
2014-08-27 11:50:00,37.76,37.77,37.7,37.71,12200.0,32.4539,32.4625,32.4023,32.4109,12200.0
2014-08-27 11:55:00,37.72,37.74,37.71,37.73,18600.0,32.4195,32.4367,32.4109,32.4281,18600.0
2014-08-27 12:00:00,37.72,37.73,37.71,37.72,30800.0,32.4195,32.4281,32.4109,32.4195,30800.0
2014-08-27 12:05:00,37.71,37.73,37.71,37.71,19200.0,32.4109,32.4281,32.4109,32.4109,19200.0
2014-08-27 12:10:00,37.71,37.71,37.68,37.69,18000.0,32.4109,32.4109,32.3851,32.3937,18000.0
2014-08-27 12:15:00,37.69,37.71,37.68,37.7,25600.0,32.3937,32.4109,32.3851,32.4023,25600.0
2014-08-27 12:20:00,37.7,37.72,37.68,37.72,14400.0,32.4023,32.4195,32.3851,32.4195,14400.0
2014-08-27 12:25:00,37.72,37.74,37.71,37.73,18000.0,32.4195,32.4367,32.4109,32.4281,18000.0
2014-08-27 12:30:00,37.73,37.74,37.72,37.73,14000.0,32.4281,32.4367,32.4195,32.4281,14000.0
2014-08-27 12:35:00,37.73,37.73,37.69,37.71,17200.0,32.4281,32.4281,32.3937,32.4109,17200.0
2014-08-27 12:40:00,37.71,37.74,37.71,37.73,26000.0,32.4109,32.4367,32.4109,32.4281,26000.0
2014-08-27 12:45:00,37.72,37.73,37.68,37.7,30200.0,32.4195,32.4281,32.3851,32.4023,30200.0
2014-08-27 12:50:00,37.69,37.73,37.68,37.73,64000.0,32.3937,32.4281,32.3851,32.4281,64000.0
2014-08-27 12:55:00,37.72,37.73,37.7,37.71,9400.0,32.4195,32.4281,32.4023,32.4109,9400.0
2014-08-27 13:00:00,37.71,37.71,37.68,37.68,15200.0,32.4109,32.4109,32.3851,32.3851,15200.0
2014-08-27 13:05:00,37.69,37.69,37.62,37.68,37000.0,32.3937,32.3937,32.3336,32.3851,37000.0
2014-08-27 13:10:00,37.68,37.7,37.68,37.69,13600.0,32.3851,32.4023,32.3851,32.3937,13600.0
2014-08-27 13:15:00,37.68,37.69,37.67,37.67,15600.0,32.3851,32.3937,32.3766,32.3766,15600.0
2014-08-27 13:20:00,37.67,37.68,37.67,37.67,18000.0,32.3766,32.3851,32.3766,32.3766,18000.0
2014-08-27 13:25:00,37.67,37.67,37.65,37.67,32200.0,32.3766,32.3766,32.3594,32.3766,32200.0
2014-08-27 13:30:00,37.67,37.69,37.66,37.67,30400.0,32.3766,32.3937,32.368,32.3766,30400.0
2014-08-27 13:35:00,37.67,37.68,37.66,37.66,24800.0,32.3766,32.3851,32.368,32.368,24800.0
2014-08-27 13:40:00,37.66,37.68,37.66,37.67,15800.0,32.368,32.3851,32.368,32.3766,15800.0
2014-08-27 13:45:00,37.67,37.67,37.66,37.67,37400.0,32.3766,32.3766,32.368,32.3766,37400.0
2014-08-27 13:50:00,37.67,37.69,37.66,37.69,30400.0,32.3766,32.3937,32.368,32.3937,30400.0
2014-08-27 13:55:00,37.69,37.71,37.69,37.71,19400.0,32.3937,32.4109,32.3937,32.4109,19400.0
2014-08-27 14:00:00,37.71,37.72,37.69,37.69,18400.0,32.4109,32.4195,32.3937,32.3937,18400.0
2014-08-27 14:05:00,37.68,37.68,37.66,37.66,16200.0,32.3851,32.3851,32.368,32.368,16200.0
2014-08-27 14:10:00,37.66,37.68,37.66,37.68,22400.0,32.368,32.3851,32.368,32.3851,22400.0
2014-08-27 14:15:00,37.68,37.68,37.66,37.66,22600.0,32.3851,32.3851,32.368,32.368,22600.0
2014-08-27 14:20:00,37.66,37.68,37.65,37.68,11200.0,32.368,32.3851,32.3594,32.3851,11200.0
2014-08-27 14:25:00,37.68,37.71,37.68,37.71,18400.0,32.3851,32.4109,32.3851,32.4109,18400.0
2014-08-27 14:30:00,37.71,37.71,37.69,37.69,7400.0,32.4109,32.4109,32.3937,32.3937,7400.0
2014-08-27 14:35:00,37.69,37.7,37.68,37.68,19000.0,32.3937,32.4023,32.3851,32.3851,19000.0
2014-08-27 14:40:00,37.68,37.68,37.65,37.65,9400.0,32.3851,32.3851,32.3594,32.3594,9400.0
2014-08-27 14:45:00,37.65,37.66,37.65,37.66,9400.0,32.3594,32.368,32.3594,32.368,9400.0
2014-08-27 14:50:00,37.66,37.66,37.66,37.66,5000.0,32.368,32.368,32.368,32.368,5000.0
2014-08-27 14:55:00,37.66,37.66,37.62,37.62,20400.0,32.368,32.368,32.3336,32.3336,20400.0
2014-08-27 15:00:00,37.62,37.65,37.61,37.62,24800.0,32.3336,32.3594,32.325,32.3336,24800.0
2014-08-27 15:05:00,37.62,37.62,37.57,37.6,26200.0,32.3336,32.3336,32.2906,32.3164,26200.0
2014-08-27 15:10:00,37.6,37.63,37.59,37.63,87000.0,32.3164,32.3422,32.3078,32.3422,87000.0
2014-08-27 15:15:00,37.62,37.64,37.62,37.64,26600.0,32.3336,32.3508,32.3336,32.3508,26600.0
2014-08-27 15:20:00,37.64,37.64,37.6,37.61,20400.0,32.3508,32.3508,32.3164,32.325,20400.0
2014-08-27 15:25:00,37.61,37.62,37.6,37.62,44200.0,32.325,32.3336,32.3164,32.3336,44200.0
2014-08-27 15:30:00,37.61,37.61,37.56,37.56,33800.0,32.325,32.325,32.282,32.282,33800.0
2014-08-27 15:35:00,37.57,37.6,37.56,37.59,38600.0,32.2906,32.3164,32.282,32.3078,38600.0
2014-08-27 15:40:00,37.6,37.61,37.58,37.61,28400.0,32.3164,32.325,32.2992,32.325,28400.0
2014-08-27 15:45:00,37.6,37.6,37.56,37.58,41600.0,32.3164,32.3164,32.282,32.2992,41600.0
2014-08-27 15:50:00,37.58,37.6,37.56,37.6,91200.0,32.2992,32.3164,32.282,32.3164,91200.0
2014-08-27 15:55:00,37.6,37.6,37.58,37.58,102000.0,32.3164,32.3164,32.2992,32.2992,102000.0
2014-08-28 09:30:00,37.46,37.46,37.12,37.12,81600.0,32.1961,32.1961,31.9038,31.9038,81600.0
2014-08-28 09:35:00,37.16,37.24,37.06,37.06,103600.0,31.9382,32.007,31.8523,31.8523,103600.0
2014-08-28 09:40:00,37.06,37.2,37.05,37.13,60400.0,31.8523,31.9726,31.8437,31.9124,60400.0
2014-08-28 09:45:00,37.15,37.26,37.15,37.19,16000.0,31.9296,32.0242,31.9296,31.964,16000.0
2014-08-28 09:50:00,37.19,37.26,37.19,37.21,48400.0,31.964,32.0242,31.964,31.9812,48400.0
2014-08-28 09:55:00,37.22,37.38,37.22,37.38,31600.0,31.9898,32.1273,31.9898,32.1273,31600.0
2014-08-28 10:00:00,37.38,37.38,37.37,37.38,41200.0,32.1273,32.1273,32.1187,32.1273,41200.0
2014-08-28 10:05:00,37.38,37.44,37.37,37.42,19200.0,32.1273,32.1789,32.1187,32.1617,19200.0
2014-08-28 10:10:00,37.42,37.46,37.37,37.46,42400.0,32.1617,32.1961,32.1187,32.1961,42400.0
2014-08-28 10:15:00,37.45,37.51,37.44,37.51,50200.0,32.1875,32.239,32.1789,32.239,50200.0
2014-08-28 10:20:00,37.5,37.62,37.46,37.59,36200.0,32.2304,32.3336,32.1961,32.3078,36200.0
2014-08-28 10:25:00,37.58,37.58,37.49,37.54,25000.0,32.2992,32.2992,32.2218,32.2648,25000.0
2014-08-28 10:30:00,37.54,37.65,37.54,37.65,16400.0,32.2648,32.3594,32.2648,32.3594,16400.0
2014-08-28 10:35:00,37.65,37.66,37.6,37.64,71400.0,32.3594,32.368,32.3164,32.3508,71400.0
2014-08-28 10:40:00,37.65,37.66,37.64,37.66,23000.0,32.3594,32.368,32.3508,32.368,23000.0
2014-08-28 10:45:00,37.66,37.67,37.6,37.6,21800.0,32.368,32.3766,32.3164,32.3164,21800.0
2014-08-28 10:50:00,37.6,37.6,37.57,37.58,31800.0,32.3164,32.3164,32.2906,32.2992,31800.0
2014-08-28 10:55:00,37.58,37.58,37.53,37.56,6000.0,32.2992,32.2992,32.2562,32.282,6000.0
2014-08-28 11:00:00,37.57,37.58,37.54,37.56,5600.0,32.2906,32.2992,32.2648,32.282,5600.0
2014-08-28 11:05:00,37.56,37.59,37.56,37.56,27000.0,32.282,32.3078,32.282,32.282,27000.0
2014-08-28 11:10:00,37.57,37.59,37.55,37.55,22200.0,32.2906,32.3078,32.2734,32.2734,22200.0
2014-08-28 11:15:00,37.55,37.57,37.52,37.54,19200.0,32.2734,32.2906,32.2476,32.2648,19200.0
2014-08-28 11:20:00,37.54,37.55,37.52,37.53,6000.0,32.2648,32.2734,32.2476,32.2562,6000.0
2014-08-28 11:25:00,37.53,37.55,37.52,37.54,6200.0,32.2562,32.2734,32.2476,32.2648,6200.0
2014-08-28 11:30:00,37.54,37.55,37.52,37.55,27600.0,32.2648,32.2734,32.2476,32.2734,27600.0
2014-08-28 11:35:00,37.54,37.58,37.53,37.56,11800.0,32.2648,32.2992,32.2562,32.282,11800.0
2014-08-28 11:40:00,37.56,37.56,37.54,37.55,4000.0,32.282,32.282,32.2648,32.2734,4000.0
2014-08-28 11:45:00,37.55,37.55,37.54,37.55,4800.0,32.2734,32.2734,32.2648,32.2734,4800.0
2014-08-28 11:50:00,37.56,37.56,37.52,37.54,11000.0,32.282,32.282,32.2476,32.2648,11000.0
2014-08-28 11:55:00,37.54,37.55,37.52,37.55,16800.0,32.2648,32.2734,32.2476,32.2734,16800.0
2014-08-28 12:00:00,37.57,37.57,37.54,37.54,11000.0,32.2906,32.2906,32.2648,32.2648,11000.0
2014-08-28 12:05:00,37.54,37.58,37.54,37.55,8200.0,32.2648,32.2992,32.2648,32.2734,8200.0
2014-08-28 12:10:00,37.57,37.6,37.57,37.58,8800.0,32.2906,32.3164,32.2906,32.2992,8800.0
2014-08-28 12:15:00,37.58,37.6,37.57,37.57,13000.0,32.2992,32.3164,32.2906,32.2906,13000.0
2014-08-28 12:20:00,37.57,37.59,37.57,37.58,15000.0,32.2906,32.3078,32.2906,32.2992,15000.0
2014-08-28 12:25:00,37.6,37.62,37.6,37.6,8200.0,32.3164,32.3336,32.3164,32.3164,8200.0
2014-08-28 12:30:00,37.6,37.62,37.6,37.6,10000.0,32.3164,32.3336,32.3164,32.3164,10000.0
2014-08-28 12:35:00,37.6,37.6,37.58,37.59,2800.0,32.3164,32.3164,32.2992,32.3078,2800.0
2014-08-28 12:40:00,37.59,37.6,37.58,37.58,6000.0,32.3078,32.3164,32.2992,32.2992,6000.0
2014-08-28 12:45:00,37.58,37.6,37.58,37.59,7600.0,32.2992,32.3164,32.2992,32.3078,7600.0
2014-08-28 12:50:00,37.59,37.59,37.57,37.58,6600.0,32.3078,32.3078,32.2906,32.2992,6600.0
2014-08-28 12:55:00,37.57,37.58,37.56,37.56,7200.0,32.2906,32.2992,32.282,32.282,7200.0
2014-08-28 13:00:00,37.57,37.6,37.57,37.59,13400.0,32.2906,32.3164,32.2906,32.3078,13400.0
2014-08-28 13:05:00,37.58,37.62,37.58,37.61,8400.0,32.2992,32.3336,32.2992,32.325,8400.0
2014-08-28 13:10:00,37.62,37.63,37.6,37.63,3400.0,32.3336,32.3422,32.3164,32.3422,3400.0
2014-08-28 13:15:00,37.62,37.64,37.61,37.62,15200.0,32.3336,32.3508,32.325,32.3336,15200.0
2014-08-28 13:20:00,37.61,37.63,37.6,37.63,3400.0,32.325,32.3422,32.3164,32.3422,3400.0
2014-08-28 13:25:00,37.63,37.64,37.6,37.63,8600.0,32.3422,32.3508,32.3164,32.3422,8600.0
2014-08-28 13:30:00,37.63,37.64,37.63,37.63,5200.0,32.3422,32.3508,32.3422,32.3422,5200.0
2014-08-28 13:35:00,37.63,37.63,37.61,37.62,7200.0,32.3422,32.3422,32.325,32.3336,7200.0
2014-08-28 13:40:00,37.62,37.64,37.62,37.64,5400.0,32.3336,32.3508,32.3336,32.3508,5400.0
2014-08-28 13:45:00,37.64,37.67,37.64,37.66,7600.0,32.3508,32.3766,32.3508,32.368,7600.0
2014-08-28 13:50:00,37.66,37.68,37.65,37.68,7600.0,32.368,32.3851,32.3594,32.3851,7600.0
2014-08-28 13:55:00,37.68,37.68,37.66,37.66,8400.0,32.3851,32.3851,32.368,32.368,8400.0
2014-08-28 14:00:00,37.66,37.68,37.66,37.66,6600.0,32.368,32.3851,32.368,32.368,6600.0
2014-08-28 14:05:00,37.66,37.66,37.63,37.63,11600.0,32.368,32.368,32.3422,32.3422,11600.0
2014-08-28 14:10:00,37.64,37.65,37.63,37.65,9600.0,32.3508,32.3594,32.3422,32.3594,9600.0
2014-08-28 14:15:00,37.65,37.66,37.64,37.65,6600.0,32.3594,32.368,32.3508,32.3594,6600.0
2014-08-28 14:20:00,37.65,37.67,37.65,37.66,15400.0,32.3594,32.3766,32.3594,32.368,15400.0
2014-08-28 14:25:00,37.66,37.67,37.66,37.67,10000.0,32.368,32.3766,32.368,32.3766,10000.0
2014-08-28 14:30:00,37.67,37.68,37.66,37.67,19200.0,32.3766,32.3851,32.368,32.3766,19200.0
2014-08-28 14:35:00,37.67,37.67,37.65,37.67,6800.0,32.3766,32.3766,32.3594,32.3766,6800.0
2014-08-28 14:40:00,37.67,37.69,37.66,37.69,11200.0,32.3766,32.3937,32.368,32.3937,11200.0
2014-08-28 14:45:00,37.69,37.71,37.68,37.7,29600.0,32.3937,32.4109,32.3851,32.4023,29600.0
2014-08-28 14:50:00,37.69,37.71,37.69,37.69,7000.0,32.3937,32.4109,32.3937,32.3937,7000.0
2014-08-28 14:55:00,37.7,37.71,37.67,37.68,33800.0,32.4023,32.4109,32.3766,32.3851,33800.0
2014-08-28 15:00:00,37.68,37.68,37.64,37.64,8400.0,32.3851,32.3851,32.3508,32.3508,8400.0
2014-08-28 15:05:00,37.64,37.64,37.61,37.61,8600.0,32.3508,32.3508,32.325,32.325,8600.0
2014-08-28 15:10:00,37.61,37.63,37.61,37.63,11600.0,32.325,32.3422,32.325,32.3422,11600.0
2014-08-28 15:15:00,37.62,37.68,37.62,37.66,66600.0,32.3336,32.3851,32.3336,32.368,66600.0
2014-08-28 15:20:00,37.66,37.7,37.65,37.68,69000.0,32.368,32.4023,32.3594,32.3851,69000.0
2014-08-28 15:25:00,37.68,37.69,37.65,37.67,42400.0,32.3851,32.3937,32.3594,32.3766,42400.0
2014-08-28 15:30:00,37.68,37.7,37.65,37.67,34600.0,32.3851,32.4023,32.3594,32.3766,34600.0
2014-08-28 15:35:00,37.67,37.68,37.65,37.68,19200.0,32.3766,32.3851,32.3594,32.3851,19200.0
2014-08-28 15:40:00,37.68,37.72,37.66,37.66,54200.0,32.3851,32.4195,32.368,32.368,54200.0
2014-08-28 15:45:00,37.66,37.67,37.63,37.63,37800.0,32.368,32.3766,32.3422,32.3422,37800.0
2014-08-28 15:50:00,37.64,37.64,37.6,37.63,88200.0,32.3508,32.3508,32.3164,32.3422,88200.0
2014-08-28 15:55:00,37.63,37.65,37.6,37.62,163800.0,32.3422,32.3594,32.3164,32.3336,163800.0
2014-08-29 09:30:00,37.31,37.75,37.31,37.55,174800.0,32.0671,32.4453,32.0671,32.2734,174800.0
2014-08-29 09:35:00,37.55,37.71,37.55,37.66,102400.0,32.2734,32.4109,32.2734,32.368,102400.0
2014-08-29 09:40:00,37.67,37.67,37.57,37.63,30600.0,32.3766,32.3766,32.2906,32.3422,30600.0
2014-08-29 09:45:00,37.63,37.69,37.62,37.62,66200.0,32.3422,32.3937,32.3336,32.3336,66200.0
2014-08-29 09:50:00,37.62,37.71,37.6,37.67,43600.0,32.3336,32.4109,32.3164,32.3766,43600.0
2014-08-29 09:55:00,37.67,37.73,37.59,37.63,212800.0,32.3766,32.4281,32.3078,32.3422,212800.0
2014-08-29 10:00:00,37.63,37.65,37.57,37.58,82200.0,32.3422,32.3594,32.2906,32.2992,82200.0
2014-08-29 10:05:00,37.57,37.71,37.57,37.61,76600.0,32.2906,32.4109,32.2906,32.325,76600.0
2014-08-29 10:10:00,37.6,37.7,37.52,37.58,70600.0,32.3164,32.4023,32.2476,32.2992,70600.0
2014-08-29 10:15:00,37.58,37.76,37.56,37.66,75400.0,32.2992,32.4539,32.282,32.368,75400.0
2014-08-29 10:20:00,37.66,37.66,37.59,37.6,16200.0,32.368,32.368,32.3078,32.3164,16200.0
2014-08-29 10:25:00,37.6,37.71,37.59,37.65,80200.0,32.3164,32.4109,32.3078,32.3594,80200.0
2014-08-29 10:30:00,37.64,37.64,37.62,37.62,7000.0,32.3508,32.3508,32.3336,32.3336,7000.0
2014-08-29 10:35:00,37.62,37.62,37.56,37.56,11600.0,32.3336,32.3336,32.282,32.282,11600.0
2014-08-29 10:40:00,37.56,37.6,37.55,37.6,18400.0,32.282,32.3164,32.2734,32.3164,18400.0
2014-08-29 10:45:00,37.6,37.69,37.6,37.69,16600.0,32.3164,32.3937,32.3164,32.3937,16600.0
2014-08-29 10:50:00,37.69,37.7,37.64,37.67,57200.0,32.3937,32.4023,32.3508,32.3766,57200.0
2014-08-29 10:55:00,37.68,37.7,37.63,37.64,58800.0,32.3851,32.4023,32.3422,32.3508,58800.0
2014-08-29 11:00:00,37.63,37.65,37.6,37.6,15000.0,32.3422,32.3594,32.3164,32.3164,15000.0
2014-08-29 11:05:00,37.6,37.62,37.6,37.6,35600.0,32.3164,32.3336,32.3164,32.3164,35600.0
2014-08-29 11:10:00,37.6,37.63,37.6,37.63,9400.0,32.3164,32.3422,32.3164,32.3422,9400.0
2014-08-29 11:15:00,37.63,37.72,37.6,37.7,68800.0,32.3422,32.4195,32.3164,32.4023,68800.0
2014-08-29 11:20:00,37.69,37.69,37.62,37.62,4800.0,32.3937,32.3937,32.3336,32.3336,4800.0
2014-08-29 11:25:00,37.62,37.64,37.6,37.6,10600.0,32.3336,32.3508,32.3164,32.3164,10600.0
2014-08-29 11:30:00,37.6,37.63,37.6,37.63,7400.0,32.3164,32.3422,32.3164,32.3422,7400.0
2014-08-29 11:35:00,37.63,37.67,37.61,37.66,18600.0,32.3422,32.3766,32.325,32.368,18600.0
2014-08-29 11:40:00,37.65,37.65,37.62,37.63,13000.0,32.3594,32.3594,32.3336,32.3422,13000.0
2014-08-29 11:45:00,37.62,37.63,37.62,37.63,7600.0,32.3336,32.3422,32.3336,32.3422,7600.0
2014-08-29 11:50:00,37.63,37.75,37.6,37.72,117200.0,32.3422,32.4453,32.3164,32.4195,117200.0
2014-08-29 11:55:00,37.71,37.71,37.68,37.7,4400.0,32.4109,32.4109,32.3851,32.4023,4400.0
2014-08-29 12:00:00,37.7,37.71,37.7,37.7,6400.0,32.4023,32.4109,32.4023,32.4023,6400.0
2014-08-29 12:05:00,37.7,37.71,37.7,37.7,9000.0,32.4023,32.4109,32.4023,32.4023,9000.0
2014-08-29 12:10:00,37.7,37.71,37.7,37.7,8200.0,32.4023,32.4109,32.4023,32.4023,8200.0
2014-08-29 12:15:00,37.7,37.71,37.7,37.71,3200.0,32.4023,32.4109,32.4023,32.4109,3200.0
2014-08-29 12:20:00,37.71,37.72,37.7,37.71,10200.0,32.4109,32.4195,32.4023,32.4109,10200.0
2014-08-29 12:25:00,37.71,37.77,37.7,37.77,25000.0,32.4109,32.4625,32.4023,32.4625,25000.0
2014-08-29 12:30:00,37.77,37.83,37.75,37.8,100200.0,32.4625,32.5141,32.4453,32.4883,100200.0
2014-08-29 12:35:00,37.79,37.8,37.76,37.76,16000.0,32.4797,32.4883,32.4539,32.4539,16000.0
2014-08-29 12:40:00,37.76,37.8,37.76,37.76,22400.0,32.4539,32.4883,32.4539,32.4539,22400.0
2014-08-29 12:45:00,37.75,37.76,37.72,37.72,2200.0,32.4453,32.4539,32.4195,32.4195,2200.0
2014-08-29 12:50:00,37.71,37.71,37.67,37.67,3800.0,32.4109,32.4109,32.3766,32.3766,3800.0
2014-08-29 12:55:00,37.67,37.67,37.65,37.66,5400.0,32.3766,32.3766,32.3594,32.368,5400.0
2014-08-29 13:00:00,37.66,37.66,37.66,37.66,7400.0,32.368,32.368,32.368,32.368,7400.0
2014-08-29 13:05:00,37.65,37.66,37.65,37.66,5800.0,32.3594,32.368,32.3594,32.368,5800.0
2014-08-29 13:10:00,37.66,37.68,37.63,37.68,18600.0,32.368,32.3851,32.3422,32.3851,18600.0
2014-08-29 13:15:00,37.67,37.75,37.67,37.69,82400.0,32.3766,32.4453,32.3766,32.3937,82400.0
2014-08-29 13:20:00,37.69,37.69,37.65,37.65,3400.0,32.3937,32.3937,32.3594,32.3594,3400.0
2014-08-29 13:25:00,37.65,37.65,37.62,37.63,11800.0,32.3594,32.3594,32.3336,32.3422,11800.0
2014-08-29 13:30:00,37.63,37.66,37.63,37.63,14000.0,32.3422,32.368,32.3422,32.3422,14000.0
2014-08-29 13:35:00,37.63,37.65,37.63,37.63,6400.0,32.3422,32.3594,32.3422,32.3422,6400.0
2014-08-29 13:40:00,37.64,37.67,37.63,37.63,16000.0,32.3508,32.3766,32.3422,32.3422,16000.0
2014-08-29 13:45:00,37.63,37.65,37.63,37.63,7200.0,32.3422,32.3594,32.3422,32.3422,7200.0
2014-08-29 13:50:00,37.65,37.69,37.63,37.68,15000.0,32.3594,32.3937,32.3422,32.3851,15000.0
2014-08-29 13:55:00,37.68,37.75,37.67,37.68,69600.0,32.3851,32.4453,32.3766,32.3851,69600.0
2014-08-29 14:00:00,37.68,37.72,37.68,37.69,7800.0,32.3851,32.4195,32.3851,32.3937,7800.0
2014-08-29 14:05:00,37.69,37.72,37.67,37.7,28200.0,32.3937,32.4195,32.3766,32.4023,28200.0
2014-08-29 14:10:00,37.69,37.69,37.66,37.67,5400.0,32.3937,32.3937,32.368,32.3766,5400.0
2014-08-29 14:15:00,37.67,37.68,37.64,37.64,6400.0,32.3766,32.3851,32.3508,32.3508,6400.0
2014-08-29 14:20:00,37.64,37.66,37.64,37.64,10400.0,32.3508,32.368,32.3508,32.3508,10400.0
2014-08-29 14:25:00,37.63,37.66,37.63,37.64,7200.0,32.3422,32.368,32.3422,32.3508,7200.0
2014-08-29 14:30:00,37.64,37.67,37.63,37.66,12800.0,32.3508,32.3766,32.3422,32.368,12800.0
2014-08-29 14:35:00,37.64,37.75,37.64,37.71,127800.0,32.3508,32.4453,32.3508,32.4109,127800.0
2014-08-29 14:40:00,37.7,37.73,37.69,37.73,14000.0,32.4023,32.4281,32.3937,32.4281,14000.0
2014-08-29 14:45:00,37.72,37.75,37.72,37.74,13000.0,32.4195,32.4453,32.4195,32.4367,13000.0
2014-08-29 14:50:00,37.74,37.76,37.71,37.71,23400.0,32.4367,32.4539,32.4109,32.4109,23400.0
2014-08-29 14:55:00,37.71,37.71,37.67,37.67,7400.0,32.4109,32.4109,32.3766,32.3766,7400.0
2014-08-29 15:00:00,37.67,37.69,37.67,37.67,9800.0,32.3766,32.3937,32.3766,32.3766,9800.0
2014-08-29 15:05:00,37.66,37.67,37.63,37.64,19000.0,32.368,32.3766,32.3422,32.3508,19000.0
2014-08-29 15:10:00,37.63,37.73,37.63,37.72,47600.0,32.3422,32.4281,32.3422,32.4195,47600.0
2014-08-29 15:15:00,37.72,37.76,37.71,37.71,121000.0,32.4195,32.4539,32.4109,32.4109,121000.0
2014-08-29 15:20:00,37.7,37.71,37.67,37.69,22600.0,32.4023,32.4109,32.3766,32.3937,22600.0
2014-08-29 15:25:00,37.68,37.71,37.67,37.68,54600.0,32.3851,32.4109,32.3766,32.3851,54600.0
2014-08-29 15:30:00,37.68,37.76,37.67,37.74,196400.0,32.3851,32.4539,32.3766,32.4367,196400.0
2014-08-29 15:35:00,37.74,37.78,37.72,37.72,31200.0,32.4367,32.4711,32.4195,32.4195,31200.0
2014-08-29 15:40:00,37.72,37.73,37.7,37.7,18200.0,32.4195,32.4281,32.4023,32.4023,18200.0
2014-08-29 15:45:00,37.7,37.74,37.68,37.69,61200.0,32.4023,32.4367,32.3851,32.3937,61200.0
2014-08-29 15:50:00,37.69,37.73,37.68,37.72,121800.0,32.3937,32.4281,32.3851,32.4195,121800.0
2014-08-29 15:55:00,37.72,37.75,37.7,37.71,273600.0,32.4195,32.4453,32.4023,32.4109,273600.0
2014-09-02 09:30:00,37.72,38.0,37.72,37.99,83000.0,32.4195,32.6602,32.4195,32.6516,83000.0
2014-09-02 09:35:00,37.98,38.0,37.81,37.81,114400.0,32.643,32.6602,32.4969,32.4969,114400.0
2014-09-02 09:40:00,37.79,37.91,37.79,37.81,47600.0,32.4797,32.5828,32.4797,32.4969,47600.0
2014-09-02 09:45:00,37.81,37.85,37.65,37.65,105600.0,32.4969,32.5313,32.3594,32.3594,105600.0
2014-09-02 09:50:00,37.67,37.77,37.67,37.77,41600.0,32.3766,32.4625,32.3766,32.4625,41600.0
2014-09-02 09:55:00,37.76,37.8,37.72,37.8,16600.0,32.4539,32.4883,32.4195,32.4883,16600.0
2014-09-02 10:00:00,37.78,37.85,37.72,37.85,33200.0,32.4711,32.5313,32.4195,32.5313,33200.0
2014-09-02 10:05:00,37.86,37.88,37.82,37.86,26800.0,32.5399,32.557,32.5055,32.5399,26800.0
2014-09-02 10:10:00,37.86,37.93,37.84,37.84,44200.0,32.5399,32.6,32.5227,32.5227,44200.0
2014-09-02 10:15:00,37.85,37.92,37.85,37.9,36800.0,32.5313,32.5914,32.5313,32.5742,36800.0
2014-09-02 10:20:00,37.88,37.99,37.88,37.99,38600.0,32.557,32.6516,32.557,32.6516,38600.0
2014-09-02 10:25:00,37.98,37.98,37.91,37.93,23000.0,32.643,32.643,32.5828,32.6,23000.0
2014-09-02 10:30:00,37.92,37.93,37.87,37.91,40400.0,32.5914,32.6,32.5484,32.5828,40400.0
2014-09-02 10:35:00,37.92,37.96,37.88,37.92,166400.0,32.5914,32.6258,32.557,32.5914,166400.0
2014-09-02 10:40:00,37.92,37.92,37.88,37.91,25600.0,32.5914,32.5914,32.557,32.5828,25600.0
2014-09-02 10:45:00,37.91,37.91,37.84,37.86,38800.0,32.5828,32.5828,32.5227,32.5399,38800.0
2014-09-02 10:50:00,37.85,37.92,37.82,37.84,58400.0,32.5313,32.5914,32.5055,32.5227,58400.0
2014-09-02 10:55:00,37.85,37.89,37.84,37.85,17800.0,32.5313,32.5656,32.5227,32.5313,17800.0
2014-09-02 11:00:00,37.85,37.88,37.84,37.85,11600.0,32.5313,32.557,32.5227,32.5313,11600.0
2014-09-02 11:05:00,37.84,37.95,37.84,37.89,95600.0,32.5227,32.6172,32.5227,32.5656,95600.0
2014-09-02 11:10:00,37.88,37.9,37.85,37.85,9000.0,32.557,32.5742,32.5313,32.5313,9000.0
2014-09-02 11:15:00,37.85,37.86,37.83,37.86,18400.0,32.5313,32.5399,32.5141,32.5399,18400.0
2014-09-02 11:20:00,37.86,37.88,37.86,37.88,8000.0,32.5399,32.557,32.5399,32.557,8000.0
2014-09-02 11:25:00,37.87,37.88,37.85,37.87,11000.0,32.5484,32.557,32.5313,32.5484,11000.0
2014-09-02 11:30:00,37.88,37.9,37.87,37.9,15800.0,32.557,32.5742,32.5484,32.5742,15800.0
2014-09-02 11:35:00,37.91,37.93,37.9,37.9,13600.0,32.5828,32.6,32.5742,32.5742,13600.0
2014-09-02 11:40:00,37.9,37.95,37.87,37.95,18400.0,32.5742,32.6172,32.5484,32.6172,18400.0
2014-09-02 11:45:00,37.95,37.98,37.88,37.88,59400.0,32.6172,32.643,32.557,32.557,59400.0
2014-09-02 11:50:00,37.88,37.88,37.84,37.84,13200.0,32.557,32.557,32.5227,32.5227,13200.0
2014-09-02 11:55:00,37.83,37.87,37.81,37.85,35800.0,32.5141,32.5484,32.4969,32.5313,35800.0
2014-09-02 12:00:00,37.85,37.92,37.84,37.92,16800.0,32.5313,32.5914,32.5227,32.5914,16800.0
2014-09-02 12:05:00,37.91,37.92,37.87,37.89,10200.0,32.5828,32.5914,32.5484,32.5656,10200.0
2014-09-02 12:10:00,37.88,37.92,37.87,37.91,22800.0,32.557,32.5914,32.5484,32.5828,22800.0
2014-09-02 12:15:00,37.9,37.93,37.89,37.93,19200.0,32.5742,32.6,32.5656,32.6,19200.0
2014-09-02 12:20:00,37.93,37.95,37.91,37.93,26800.0,32.6,32.6172,32.5828,32.6,26800.0
2014-09-02 12:25:00,37.92,37.95,37.92,37.92,31400.0,32.5914,32.6172,32.5914,32.5914,31400.0
2014-09-02 12:30:00,37.92,37.92,37.88,37.88,6200.0,32.5914,32.5914,32.557,32.557,6200.0
2014-09-02 12:35:00,37.88,37.9,37.87,37.9,22600.0,32.557,32.5742,32.5484,32.5742,22600.0
2014-09-02 12:40:00,37.9,37.95,37.88,37.88,101800.0,32.5742,32.6172,32.557,32.557,101800.0
2014-09-02 12:45:00,37.88,37.9,37.87,37.87,17400.0,32.557,32.5742,32.5484,32.5484,17400.0
2014-09-02 12:50:00,37.87,37.88,37.85,37.88,10600.0,32.5484,32.557,32.5313,32.557,10600.0
2014-09-02 12:55:00,37.87,37.87,37.84,37.85,19600.0,32.5484,32.5484,32.5227,32.5313,19600.0
2014-09-02 13:00:00,37.85,37.87,37.84,37.87,21200.0,32.5313,32.5484,32.5227,32.5484,21200.0
2014-09-02 13:05:00,37.85,37.89,37.84,37.88,7600.0,32.5313,32.5656,32.5227,32.557,7600.0
2014-09-02 13:10:00,37.88,37.95,37.88,37.91,103000.0,32.557,32.6172,32.557,32.5828,103000.0
2014-09-02 13:15:00,37.9,37.92,37.9,37.9,5000.0,32.5742,32.5914,32.5742,32.5742,5000.0
2014-09-02 13:20:00,37.89,37.93,37.88,37.92,22800.0,32.5656,32.6,32.557,32.5914,22800.0
2014-09-02 13:25:00,37.91,37.91,37.88,37.89,9000.0,32.5828,32.5828,32.557,32.5656,9000.0
2014-09-02 13:30:00,37.88,37.9,37.88,37.88,9800.0,32.557,32.5742,32.557,32.557,9800.0
2014-09-02 13:35:00,37.87,37.88,37.85,37.88,24400.0,32.5484,32.557,32.5313,32.557,24400.0
2014-09-02 13:40:00,37.87,37.88,37.85,37.87,20000.0,32.5484,32.557,32.5313,32.5484,20000.0
2014-09-02 13:45:00,37.86,37.92,37.85,37.92,28800.0,32.5399,32.5914,32.5313,32.5914,28800.0
2014-09-02 13:50:00,37.92,37.95,37.9,37.92,99200.0,32.5914,32.6172,32.5742,32.5914,99200.0
2014-09-02 13:55:00,37.92,37.93,37.92,37.92,9800.0,32.5914,32.6,32.5914,32.5914,9800.0
2014-09-02 14:00:00,37.92,37.92,37.87,37.88,26600.0,32.5914,32.5914,32.5484,32.557,26600.0
2014-09-02 14:05:00,37.88,37.88,37.85,37.88,19600.0,32.557,32.557,32.5313,32.557,19600.0
2014-09-02 14:10:00,37.87,37.87,37.85,37.87,18000.0,32.5484,32.5484,32.5313,32.5484,18000.0
2014-09-02 14:15:00,37.87,37.91,37.87,37.91,13600.0,32.5484,32.5828,32.5484,32.5828,13600.0
2014-09-02 14:20:00,37.91,37.91,37.89,37.89,15000.0,32.5828,32.5828,32.5656,32.5656,15000.0
2014-09-02 14:25:00,37.9,37.92,37.9,37.9,44600.0,32.5742,32.5914,32.5742,32.5742,44600.0
2014-09-02 14:30:00,37.91,37.93,37.89,37.9,28400.0,32.5828,32.6,32.5656,32.5742,28400.0
2014-09-02 14:35:00,37.9,37.92,37.89,37.92,59800.0,32.5742,32.5914,32.5656,32.5914,59800.0
2014-09-02 14:40:00,37.92,37.96,37.92,37.93,71400.0,32.5914,32.6258,32.5914,32.6,71400.0
2014-09-02 14:45:00,37.93,37.96,37.93,37.95,53400.0,32.6,32.6258,32.6,32.6172,53400.0
2014-09-02 14:50:00,37.94,37.96,37.93,37.95,14400.0,32.6086,32.6258,32.6,32.6172,14400.0
2014-09-02 14:55:00,37.95,37.95,37.94,37.95,5400.0,32.6172,32.6172,32.6086,32.6172,5400.0
2014-09-02 15:00:00,37.95,38.04,37.95,38.0,116200.0,32.6172,32.6946,32.6172,32.6602,116200.0
2014-09-02 15:05:00,37.99,37.99,37.97,37.97,14600.0,32.6516,32.6516,32.6344,32.6344,14600.0
2014-09-02 15:10:00,37.97,37.99,37.97,37.99,11600.0,32.6344,32.6516,32.6344,32.6516,11600.0
2014-09-02 15:15:00,37.99,37.99,37.96,37.96,35600.0,32.6516,32.6516,32.6258,32.6258,35600.0
2014-09-02 15:20:00,37.96,37.96,37.92,37.92,19200.0,32.6258,32.6258,32.5914,32.5914,19200.0
2014-09-02 15:25:00,37.92,37.94,37.91,37.92,15400.0,32.5914,32.6086,32.5828,32.5914,15400.0
2014-09-02 15:30:00,37.92,37.92,37.9,37.9,40800.0,32.5914,32.5914,32.5742,32.5742,40800.0
2014-09-02 15:35:00,37.9,37.95,37.9,37.95,137400.0,32.5742,32.6172,32.5742,32.6172,137400.0
2014-09-02 15:40:00,37.95,37.97,37.94,37.95,26000.0,32.6172,32.6344,32.6086,32.6172,26000.0
2014-09-02 15:45:00,37.95,37.96,37.9,37.9,72800.0,32.6172,32.6258,32.5742,32.5742,72800.0
2014-09-02 15:50:00,37.9,37.96,37.9,37.91,179000.0,32.5742,32.6258,32.5742,32.5828,179000.0
2014-09-02 15:55:00,37.91,37.95,37.87,37.88,225800.0,32.5828,32.6172,32.5484,32.557,225800.0
2014-09-03 09:30:00,37.94,37.96,37.73,37.84,98200.0,32.6943,32.7115,32.5133,32.6081,98200.0
2014-09-03 09:35:00,37.85,37.9,37.74,37.77,38800.0,32.6167,32.6598,32.522,32.5478,38800.0
2014-09-03 09:40:00,37.8,37.93,37.77,37.91,17000.0,32.5737,32.6857,32.5478,32.6684,17000.0
2014-09-03 09:45:00,37.96,37.96,37.85,37.88,90600.0,32.7115,32.7115,32.6167,32.6426,90600.0
2014-09-03 09:50:00,37.84,37.94,37.84,37.94,34600.0,32.6081,32.6943,32.6081,32.6943,34600.0
2014-09-03 09:55:00,37.94,37.95,37.9,37.91,32800.0,32.6943,32.7029,32.6598,32.6684,32800.0
2014-09-03 10:00:00,37.92,37.92,37.9,37.9,19800.0,32.6771,32.6771,32.6598,32.6598,19800.0
2014-09-03 10:05:00,37.89,37.89,37.83,37.87,13000.0,32.6512,32.6512,32.5995,32.634,13000.0
2014-09-03 10:10:00,37.87,37.98,37.85,37.96,48400.0,32.634,32.7288,32.6167,32.7115,48400.0
2014-09-03 10:15:00,37.93,37.95,37.9,37.9,14000.0,32.6857,32.7029,32.6598,32.6598,14000.0
2014-09-03 10:20:00,37.88,37.94,37.88,37.92,19600.0,32.6426,32.6943,32.6426,32.6771,19600.0
2014-09-03 10:25:00,37.92,37.95,37.9,37.93,19200.0,32.6771,32.7029,32.6598,32.6857,19200.0
2014-09-03 10:30:00,37.93,38.0,37.93,37.98,7800.0,32.6857,32.746,32.6857,32.7288,7800.0
2014-09-03 10:35:00,37.99,38.02,37.98,37.98,54000.0,32.7374,32.7632,32.7288,32.7288,54000.0
2014-09-03 10:40:00,38.03,38.12,38.02,38.1,58600.0,32.7719,32.8494,32.7632,32.8322,58600.0
2014-09-03 10:45:00,38.1,38.12,38.05,38.12,15400.0,32.8322,32.8494,32.7891,32.8494,15400.0
2014-09-03 10:50:00,38.1,38.11,38.06,38.11,14400.0,32.8322,32.8408,32.7977,32.8408,14400.0
2014-09-03 10:55:00,38.11,38.14,38.1,38.12,15600.0,32.8408,32.8666,32.8322,32.8494,15600.0
2014-09-03 11:00:00,38.11,38.12,38.02,38.05,12400.0,32.8408,32.8494,32.7632,32.7891,12400.0
2014-09-03 11:05:00,38.04,38.05,38.02,38.03,14800.0,32.7805,32.7891,32.7632,32.7719,14800.0
2014-09-03 11:10:00,38.04,38.07,38.01,38.07,33600.0,32.7805,32.8063,32.7546,32.8063,33600.0
2014-09-03 11:15:00,38.04,38.06,38.0,38.02,25400.0,32.7805,32.7977,32.746,32.7632,25400.0
2014-09-03 11:20:00,38.04,38.1,38.01,38.07,34000.0,32.7805,32.8322,32.7546,32.8063,34000.0
2014-09-03 11:25:00,38.07,38.12,38.05,38.05,39200.0,32.8063,32.8494,32.7891,32.7891,39200.0
2014-09-03 11:30:00,38.05,38.16,38.04,38.14,179000.0,32.7891,32.8839,32.7805,32.8666,179000.0
2014-09-03 11:35:00,38.13,38.14,38.04,38.04,68800.0,32.858,32.8666,32.7805,32.7805,68800.0
2014-09-03 11:40:00,38.06,38.07,38.02,38.03,40800.0,32.7977,32.8063,32.7632,32.7719,40800.0
2014-09-03 11:45:00,38.03,38.15,38.02,38.1,149800.0,32.7719,32.8753,32.7632,32.8322,149800.0
2014-09-03 11:50:00,38.09,38.09,38.07,38.07,16200.0,32.8236,32.8236,32.8063,32.8063,16200.0
2014-09-03 11:55:00,38.07,38.07,38.05,38.05,8200.0,32.8063,32.8063,32.7891,32.7891,8200.0
2014-09-03 12:00:00,38.05,38.05,38.03,38.05,18200.0,32.7891,32.7891,32.7719,32.7891,18200.0
2014-09-03 12:05:00,38.06,38.07,38.04,38.05,30200.0,32.7977,32.8063,32.7805,32.7891,30200.0
2014-09-03 12:10:00,38.06,38.12,38.05,38.1,94800.0,32.7977,32.8494,32.7891,32.8322,94800.0
2014-09-03 12:15:00,38.1,38.2,38.07,38.12,216800.0,32.8322,32.9184,32.8063,32.8494,216800.0
2014-09-03 12:20:00,38.13,38.16,38.13,38.15,8200.0,32.858,32.8839,32.858,32.8753,8200.0
2014-09-03 12:25:00,38.14,38.14,38.06,38.06,20600.0,32.8666,32.8666,32.7977,32.7977,20600.0
2014-09-03 12:30:00,38.07,38.09,38.07,38.08,21000.0,32.8063,32.8236,32.8063,32.8149,21000.0
2014-09-03 12:35:00,38.08,38.08,38.06,38.08,14400.0,32.8149,32.8149,32.7977,32.8149,14400.0
2014-09-03 12:40:00,38.09,38.1,38.07,38.08,51000.0,32.8236,32.8322,32.8063,32.8149,51000.0
2014-09-03 12:45:00,38.07,38.07,38.04,38.04,10600.0,32.8063,32.8063,32.7805,32.7805,10600.0
2014-09-03 12:50:00,38.05,38.06,38.02,38.04,10400.0,32.7891,32.7977,32.7632,32.7805,10400.0
2014-09-03 12:55:00,38.02,38.06,38.02,38.05,14600.0,32.7632,32.7977,32.7632,32.7891,14600.0
2014-09-03 13:00:00,38.04,38.13,38.04,38.12,49200.0,32.7805,32.858,32.7805,32.8494,49200.0
2014-09-03 13:05:00,38.12,38.19,38.12,38.16,190000.0,32.8494,32.9097,32.8494,32.8839,190000.0
2014-09-03 13:10:00,38.17,38.18,38.13,38.16,17200.0,32.8925,32.9011,32.858,32.8839,17200.0
2014-09-03 13:15:00,38.16,38.21,38.14,38.19,33000.0,32.8839,32.927,32.8666,32.9097,33000.0
2014-09-03 13:20:00,38.19,38.2,38.15,38.18,9000.0,32.9097,32.9184,32.8753,32.9011,9000.0
2014-09-03 13:25:00,38.17,38.17,38.14,38.14,6400.0,32.8925,32.8925,32.8666,32.8666,6400.0
2014-09-03 13:30:00,38.15,38.19,38.15,38.16,9600.0,32.8753,32.9097,32.8753,32.8839,9600.0
2014-09-03 13:35:00,38.17,38.17,38.13,38.13,9400.0,32.8925,32.8925,32.858,32.858,9400.0
2014-09-03 13:40:00,38.1,38.13,38.09,38.13,26000.0,32.8322,32.858,32.8236,32.858,26000.0
2014-09-03 13:45:00,38.11,38.12,38.09,38.1,6000.0,32.8408,32.8494,32.8236,32.8322,6000.0
2014-09-03 13:50:00,38.09,38.1,38.08,38.09,23800.0,32.8236,32.8322,32.8149,32.8236,23800.0
2014-09-03 13:55:00,38.08,38.1,38.08,38.09,4800.0,32.8149,32.8322,32.8149,32.8236,4800.0
2014-09-03 14:00:00,38.09,38.12,38.09,38.1,17400.0,32.8236,32.8494,32.8236,32.8322,17400.0
2014-09-03 14:05:00,38.1,38.13,38.1,38.12,18800.0,32.8322,32.858,32.8322,32.8494,18800.0
2014-09-03 14:10:00,38.11,38.2,38.11,38.17,37000.0,32.8408,32.9184,32.8408,32.8925,37000.0
2014-09-03 14:15:00,38.17,38.25,38.17,38.2,98000.0,32.8925,32.9614,32.8925,32.9184,98000.0
2014-09-03 14:20:00,38.19,38.2,38.17,38.18,14800.0,32.9097,32.9184,32.8925,32.9011,14800.0
2014-09-03 14:25:00,38.16,38.18,38.13,38.13,22800.0,32.8839,32.9011,32.858,32.858,22800.0
2014-09-03 14:30:00,38.14,38.21,38.14,38.16,90800.0,32.8666,32.927,32.8666,32.8839,90800.0
2014-09-03 14:35:00,38.16,38.24,38.14,38.24,67400.0,32.8839,32.9528,32.8666,32.9528,67400.0
2014-09-03 14:40:00,38.23,38.26,38.2,38.22,153800.0,32.9442,32.9701,32.9184,32.9356,153800.0
2014-09-03 14:45:00,38.22,38.24,38.2,38.22,39600.0,32.9356,32.9528,32.9184,32.9356,39600.0
2014-09-03 14:50:00,38.22,38.22,38.17,38.19,9000.0,32.9356,32.9356,32.8925,32.9097,9000.0
2014-09-03 14:55:00,38.18,38.18,38.14,38.15,33000.0,32.9011,32.9011,32.8666,32.8753,33000.0
2014-09-03 15:00:00,38.15,38.15,38.1,38.13,80600.0,32.8753,32.8753,32.8322,32.858,80600.0
2014-09-03 15:05:00,38.13,38.21,38.12,38.21,149200.0,32.858,32.927,32.8494,32.927,149200.0
2014-09-03 15:10:00,38.21,38.21,38.1,38.12,60000.0,32.927,32.927,32.8322,32.8494,60000.0
2014-09-03 15:15:00,38.11,38.19,38.07,38.09,251800.0,32.8408,32.9097,32.8063,32.8236,251800.0
2014-09-03 15:20:00,38.09,38.09,38.05,38.05,32000.0,32.8236,32.8236,32.7891,32.7891,32000.0
2014-09-03 15:25:00,38.06,38.06,38.02,38.03,29200.0,32.7977,32.7977,32.7632,32.7719,29200.0
2014-09-03 15:30:00,38.04,38.07,38.03,38.05,39400.0,32.7805,32.8063,32.7719,32.7891,39400.0
2014-09-03 15:35:00,38.05,38.06,38.04,38.05,41000.0,32.7891,32.7977,32.7805,32.7891,41000.0
2014-09-03 15:40:00,38.05,38.06,38.02,38.04,75000.0,32.7891,32.7977,32.7632,32.7805,75000.0
2014-09-03 15:45:00,38.04,38.06,38.04,38.05,46200.0,32.7805,32.7977,32.7805,32.7891,46200.0
2014-09-03 15:50:00,38.05,38.05,38.02,38.05,126600.0,32.7891,32.7891,32.7632,32.7891,126600.0
2014-09-03 15:55:00,38.05,38.08,38.05,38.06,153800.0,32.7891,32.8149,32.7891,32.7977,153800.0
2014-09-04 09:30:00,38.06,38.24,38.06,38.2,50200.0,32.7977,32.9528,32.7977,32.9184,50200.0
2014-09-04 09:35:00,38.22,38.27,38.1,38.1,65400.0,32.9356,32.9787,32.8322,32.8322,65400.0
2014-09-04 09:40:00,38.1,38.13,38.04,38.13,27000.0,32.8322,32.858,32.7805,32.858,27000.0
2014-09-04 09:45:00,38.17,38.2,38.1,38.2,41800.0,32.8925,32.9184,32.8322,32.9184,41800.0
2014-09-04 09:50:00,38.2,38.21,38.18,38.2,6800.0,32.9184,32.927,32.9011,32.9184,6800.0
2014-09-04 09:55:00,38.21,38.26,38.2,38.24,32400.0,32.927,32.9701,32.9184,32.9528,32400.0
2014-09-04 10:00:00,38.24,38.26,38.19,38.21,20400.0,32.9528,32.9701,32.9097,32.927,20400.0
2014-09-04 10:05:00,38.21,38.24,38.19,38.21,23400.0,32.927,32.9528,32.9097,32.927,23400.0
2014-09-04 10:10:00,38.21,38.24,38.18,38.24,35800.0,32.927,32.9528,32.9011,32.9528,35800.0
2014-09-04 10:15:00,38.24,38.3,38.24,38.3,42400.0,32.9528,33.0045,32.9528,33.0045,42400.0
2014-09-04 10:20:00,38.3,38.34,38.29,38.33,28600.0,33.0045,33.039,32.9959,33.0304,28600.0
2014-09-04 10:25:00,38.31,38.32,38.29,38.3,20600.0,33.0131,33.0218,32.9959,33.0045,20600.0
2014-09-04 10:30:00,38.3,38.31,38.27,38.27,14800.0,33.0045,33.0131,32.9787,32.9787,14800.0
2014-09-04 10:35:00,38.27,38.27,38.26,38.27,12400.0,32.9787,32.9787,32.9701,32.9787,12400.0
2014-09-04 10:40:00,38.27,38.27,38.26,38.27,30000.0,32.9787,32.9787,32.9701,32.9787,30000.0
2014-09-04 10:45:00,38.27,38.34,38.26,38.33,25000.0,32.9787,33.039,32.9701,33.0304,25000.0
2014-09-04 10:50:00,38.33,38.33,38.3,38.31,10200.0,33.0304,33.0304,33.0045,33.0131,10200.0
2014-09-04 10:55:00,38.29,38.3,38.24,38.29,26200.0,32.9959,33.0045,32.9528,32.9959,26200.0
2014-09-04 11:00:00,38.29,38.32,38.29,38.31,21200.0,32.9959,33.0218,32.9959,33.0131,21200.0
2014-09-04 11:05:00,38.3,38.3,38.24,38.29,44400.0,33.0045,33.0045,32.9528,32.9959,44400.0
2014-09-04 11:10:00,38.29,38.3,38.27,38.28,12800.0,32.9959,33.0045,32.9787,32.9873,12800.0
2014-09-04 11:15:00,38.29,38.35,38.28,38.34,16800.0,32.9959,33.0476,32.9873,33.039,16800.0
2014-09-04 11:20:00,38.35,38.37,38.33,38.37,24400.0,33.0476,33.0648,33.0304,33.0648,24400.0
2014-09-04 11:25:00,38.37,38.38,38.34,38.35,21800.0,33.0648,33.0735,33.039,33.0476,21800.0
2014-09-04 11:30:00,38.34,38.35,38.32,38.32,13200.0,33.039,33.0476,33.0218,33.0218,13200.0
2014-09-04 11:35:00,38.32,38.35,38.27,38.35,13800.0,33.0218,33.0476,32.9787,33.0476,13800.0
2014-09-04 11:40:00,38.33,38.35,38.31,38.31,8000.0,33.0304,33.0476,33.0131,33.0131,8000.0
2014-09-04 11:45:00,38.31,38.35,38.29,38.34,23800.0,33.0131,33.0476,32.9959,33.039,23800.0
2014-09-04 11:50:00,38.35,38.38,38.35,38.38,4000.0,33.0476,33.0735,33.0476,33.0735,4000.0
2014-09-04 11:55:00,38.38,38.38,38.38,38.38,7600.0,33.0735,33.0735,33.0735,33.0735,7600.0
2014-09-04 12:00:00,38.37,38.4,38.35,38.35,48800.0,33.0648,33.0907,33.0476,33.0476,48800.0
2014-09-04 12:05:00,38.35,38.35,38.31,38.33,29200.0,33.0476,33.0476,33.0131,33.0304,29200.0
2014-09-04 12:10:00,38.33,38.35,38.32,38.34,17000.0,33.0304,33.0476,33.0218,33.039,17000.0
2014-09-04 12:15:00,38.33,38.35,38.32,38.35,19600.0,33.0304,33.0476,33.0218,33.0476,19600.0
2014-09-04 12:20:00,38.35,38.38,38.34,38.37,13600.0,33.0476,33.0735,33.039,33.0648,13600.0
2014-09-04 12:25:00,38.37,38.38,38.33,38.35,27200.0,33.0648,33.0735,33.0304,33.0476,27200.0
2014-09-04 12:30:00,38.35,38.36,38.33,38.34,37400.0,33.0476,33.0562,33.0304,33.039,37400.0
2014-09-04 12:35:00,38.35,38.37,38.34,38.37,10400.0,33.0476,33.0648,33.039,33.0648,10400.0
2014-09-04 12:40:00,38.36,38.38,38.33,38.35,48600.0,33.0562,33.0735,33.0304,33.0476,48600.0
2014-09-04 12:45:00,38.35,38.35,38.33,38.35,8800.0,33.0476,33.0476,33.0304,33.0476,8800.0
2014-09-04 12:50:00,38.35,38.35,38.34,38.34,3000.0,33.0476,33.0476,33.039,33.039,3000.0
2014-09-04 12:55:00,38.34,38.36,38.33,38.35,42400.0,33.039,33.0562,33.0304,33.0476,42400.0
2014-09-04 13:00:00,38.36,38.4,38.36,38.38,5600.0,33.0562,33.0907,33.0562,33.0735,5600.0
2014-09-04 13:05:00,38.37,38.41,38.37,38.39,16600.0,33.0648,33.0993,33.0648,33.0821,16600.0
2014-09-04 13:10:00,38.38,38.38,38.37,38.38,3600.0,33.0735,33.0735,33.0648,33.0735,3600.0
2014-09-04 13:15:00,38.38,38.42,38.37,38.4,27800.0,33.0735,33.1079,33.0648,33.0907,27800.0
2014-09-04 13:20:00,38.41,38.41,38.4,38.41,10000.0,33.0993,33.0993,33.0907,33.0993,10000.0
2014-09-04 13:25:00,38.4,38.43,38.4,38.41,14000.0,33.0907,33.1166,33.0907,33.0993,14000.0
2014-09-04 13:30:00,38.42,38.46,38.4,38.45,166200.0,33.1079,33.1424,33.0907,33.1338,166200.0
2014-09-04 13:35:00,38.45,38.45,38.41,38.41,20800.0,33.1338,33.1338,33.0993,33.0993,20800.0
2014-09-04 13:40:00,38.41,38.48,38.41,38.47,32800.0,33.0993,33.1596,33.0993,33.151,32800.0
2014-09-04 13:45:00,38.47,38.49,38.47,38.49,22400.0,33.151,33.1683,33.151,33.1683,22400.0
2014-09-04 13:50:00,38.49,38.5,38.47,38.48,27600.0,33.1683,33.1769,33.151,33.1596,27600.0
2014-09-04 13:55:00,38.47,38.52,38.47,38.49,171200.0,33.151,33.1941,33.151,33.1683,171200.0
2014-09-04 14:00:00,38.49,38.51,38.48,38.49,54800.0,33.1683,33.1855,33.1596,33.1683,54800.0
2014-09-04 14:05:00,38.49,38.5,38.44,38.45,11800.0,33.1683,33.1769,33.1252,33.1338,11800.0
2014-09-04 14:10:00,38.45,38.45,38.41,38.42,26000.0,33.1338,33.1338,33.0993,33.1079,26000.0
2014-09-04 14:15:00,38.42,38.42,38.4,38.4,16600.0,33.1079,33.1079,33.0907,33.0907,16600.0
2014-09-04 14:20:00,38.4,38.43,38.4,38.43,11200.0,33.0907,33.1166,33.0907,33.1166,11200.0
2014-09-04 14:25:00,38.42,38.45,38.4,38.45,49000.0,33.1079,33.1338,33.0907,33.1338,49000.0
2014-09-04 14:30:00,38.45,38.45,38.43,38.43,15600.0,33.1338,33.1338,33.1166,33.1166,15600.0
2014-09-04 14:35:00,38.43,38.45,38.43,38.44,21600.0,33.1166,33.1338,33.1166,33.1252,21600.0
2014-09-04 14:40:00,38.43,38.45,38.43,38.44,25400.0,33.1166,33.1338,33.1166,33.1252,25400.0
2014-09-04 14:45:00,38.44,38.45,38.43,38.44,36600.0,33.1252,33.1338,33.1166,33.1252,36600.0
2014-09-04 14:50:00,38.43,38.46,38.43,38.46,26400.0,33.1166,33.1424,33.1166,33.1424,26400.0
2014-09-04 14:55:00,38.45,38.48,38.45,38.48,63400.0,33.1338,33.1596,33.1338,33.1596,63400.0
2014-09-04 15:00:00,38.49,38.49,38.48,38.48,23000.0,33.1683,33.1683,33.1596,33.1596,23000.0
2014-09-04 15:05:00,38.48,38.48,38.43,38.43,71000.0,33.1596,33.1596,33.1166,33.1166,71000.0
2014-09-04 15:10:00,38.44,38.47,38.41,38.41,35600.0,33.1252,33.151,33.0993,33.0993,35600.0
2014-09-04 15:15:00,38.4,38.43,38.4,38.43,71600.0,33.0907,33.1166,33.0907,33.1166,71600.0
2014-09-04 15:20:00,38.43,38.49,38.42,38.47,98400.0,33.1166,33.1683,33.1079,33.151,98400.0
2014-09-04 15:25:00,38.47,38.5,38.47,38.49,34200.0,33.151,33.1769,33.151,33.1683,34200.0
2014-09-04 15:30:00,38.49,38.5,38.48,38.48,84200.0,33.1683,33.1769,33.1596,33.1596,84200.0
2014-09-04 15:35:00,38.49,38.5,38.48,38.49,69000.0,33.1683,33.1769,33.1596,33.1683,69000.0
2014-09-04 15:40:00,38.49,38.49,38.43,38.43,63000.0,33.1683,33.1683,33.1166,33.1166,63000.0
2014-09-04 15:45:00,38.43,38.47,38.42,38.45,74200.0,33.1166,33.151,33.1079,33.1338,74200.0
2014-09-04 15:50:00,38.45,38.45,38.42,38.43,118800.0,33.1338,33.1338,33.1079,33.1166,118800.0
2014-09-04 15:55:00,38.44,38.47,38.42,38.44,120400.0,33.1252,33.151,33.1079,33.1252,120400.0
2014-09-05 09:30:00,38.31,38.37,37.88,37.9,147400.0,33.0131,33.0648,32.6426,32.6598,147400.0
2014-09-05 09:35:00,37.91,38.1,37.85,38.04,303800.0,32.6684,32.8322,32.6167,32.7805,303800.0
2014-09-05 09:40:00,38.04,38.18,38.02,38.16,54000.0,32.7805,32.9011,32.7632,32.8839,54000.0
2014-09-05 09:45:00,38.15,38.28,38.13,38.24,36400.0,32.8753,32.9873,32.858,32.9528,36400.0
2014-09-05 09:50:00,38.24,38.35,38.22,38.24,181400.0,32.9528,33.0476,32.9356,32.9528,181400.0
2014-09-05 09:55:00,38.24,38.34,38.22,38.27,162200.0,32.9528,33.039,32.9356,32.9787,162200.0
2014-09-05 10:00:00,38.26,38.29,38.11,38.15,47400.0,32.9701,32.9959,32.8408,32.8753,47400.0
2014-09-05 10:05:00,38.14,38.2,38.1,38.17,52400.0,32.8666,32.9184,32.8322,32.8925,52400.0
2014-09-05 10:10:00,38.18,38.2,38.15,38.17,23000.0,32.9011,32.9184,32.8753,32.8925,23000.0
2014-09-05 10:15:00,38.17,38.2,38.15,38.16,40400.0,32.8925,32.9184,32.8753,32.8839,40400.0
2014-09-05 10:20:00,38.17,38.2,38.16,38.18,21600.0,32.8925,32.9184,32.8839,32.9011,21600.0
2014-09-05 10:25:00,38.17,38.2,38.16,38.18,18400.0,32.8925,32.9184,32.8839,32.9011,18400.0
2014-09-05 10:30:00,38.18,38.2,38.15,38.17,54400.0,32.9011,32.9184,32.8753,32.8925,54400.0
2014-09-05 10:35:00,38.17,38.19,38.16,38.17,50000.0,32.8925,32.9097,32.8839,32.8925,50000.0
2014-09-05 10:40:00,38.17,38.18,38.16,38.18,62000.0,32.8925,32.9011,32.8839,32.9011,62000.0
2014-09-05 10:45:00,38.17,38.17,38.11,38.11,42800.0,32.8925,32.8925,32.8408,32.8408,42800.0
2014-09-05 10:50:00,38.1,38.17,38.1,38.16,29800.0,32.8322,32.8925,32.8322,32.8839,29800.0
2014-09-05 10:55:00,38.16,38.16,38.12,38.13,19800.0,32.8839,32.8839,32.8494,32.858,19800.0
2014-09-05 11:00:00,38.13,38.18,38.13,38.17,42800.0,32.858,32.9011,32.858,32.8925,42800.0
2014-09-05 11:05:00,38.17,38.24,38.17,38.21,110200.0,32.8925,32.9528,32.8925,32.927,110200.0
2014-09-05 11:10:00,38.19,38.19,38.13,38.16,22200.0,32.9097,32.9097,32.858,32.8839,22200.0
2014-09-05 11:15:00,38.15,38.19,38.15,38.18,30800.0,32.8753,32.9097,32.8753,32.9011,30800.0
2014-09-05 11:20:00,38.18,38.21,38.18,38.19,51600.0,32.9011,32.927,32.9011,32.9097,51600.0
2014-09-05 11:25:00,38.19,38.2,38.18,38.2,11200.0,32.9097,32.9184,32.9011,32.9184,11200.0
2014-09-05 11:30:00,38.19,38.21,38.18,38.19,30800.0,32.9097,32.927,32.9011,32.9097,30800.0
2014-09-05 11:35:00,38.2,38.21,38.19,38.2,23200.0,32.9184,32.927,32.9097,32.9184,23200.0
2014-09-05 11:40:00,38.21,38.21,38.19,38.19,17800.0,32.927,32.927,32.9097,32.9097,17800.0
2014-09-05 11:45:00,38.2,38.2,38.16,38.17,26800.0,32.9184,32.9184,32.8839,32.8925,26800.0
2014-09-05 11:50:00,38.17,38.2,38.16,38.18,14600.0,32.8925,32.9184,32.8839,32.9011,14600.0
2014-09-05 11:55:00,38.19,38.2,38.19,38.19,24400.0,32.9097,32.9184,32.9097,32.9097,24400.0
2014-09-05 12:00:00,38.19,38.2,38.19,38.2,37200.0,32.9097,32.9184,32.9097,32.9184,37200.0
2014-09-05 12:05:00,38.2,38.2,38.17,38.18,23000.0,32.9184,32.9184,32.8925,32.9011,23000.0
2014-09-05 12:10:00,38.17,38.19,38.17,38.19,13200.0,32.8925,32.9097,32.8925,32.9097,13200.0
2014-09-05 12:15:00,38.19,38.2,38.16,38.17,15800.0,32.9097,32.9184,32.8839,32.8925,15800.0
2014-09-05 12:20:00,38.17,38.19,38.16,38.19,14400.0,32.8925,32.9097,32.8839,32.9097,14400.0
2014-09-05 12:25:00,38.2,38.2,38.18,38.19,14600.0,32.9184,32.9184,32.9011,32.9097,14600.0
2014-09-05 12:30:00,38.2,38.2,38.17,38.17,19200.0,32.9184,32.9184,32.8925,32.8925,19200.0
2014-09-05 12:35:00,38.17,38.19,38.17,38.18,10400.0,32.8925,32.9097,32.8925,32.9011,10400.0
2014-09-05 12:40:00,38.18,38.19,38.18,38.19,10400.0,32.9011,32.9097,32.9011,32.9097,10400.0
2014-09-05 12:45:00,38.19,38.19,38.17,38.17,11400.0,32.9097,32.9097,32.8925,32.8925,11400.0
2014-09-05 12:50:00,38.17,38.17,38.16,38.17,11200.0,32.8925,32.8925,32.8839,32.8925,11200.0
2014-09-05 12:55:00,38.17,38.17,38.16,38.16,13600.0,32.8925,32.8925,32.8839,32.8839,13600.0
2014-09-05 13:00:00,38.16,38.18,38.15,38.16,18200.0,32.8839,32.9011,32.8753,32.8839,18200.0
2014-09-05 13:05:00,38.16,38.17,38.16,38.16,10400.0,32.8839,32.8925,32.8839,32.8839,10400.0
2014-09-05 13:10:00,38.17,38.17,38.14,38.15,12600.0,32.8925,32.8925,32.8666,32.8753,12600.0
2014-09-05 13:15:00,38.15,38.15,38.12,38.13,68400.0,32.8753,32.8753,32.8494,32.858,68400.0
2014-09-05 13:20:00,38.13,38.15,38.12,38.13,33000.0,32.858,32.8753,32.8494,32.858,33000.0
2014-09-05 13:25:00,38.13,38.15,38.13,38.14,19600.0,32.858,32.8753,32.858,32.8666,19600.0
2014-09-05 13:30:00,38.14,38.15,38.13,38.15,37200.0,32.8666,32.8753,32.858,32.8753,37200.0
2014-09-05 13:35:00,38.15,38.16,38.13,38.14,9600.0,32.8753,32.8839,32.858,32.8666,9600.0
2014-09-05 13:40:00,38.15,38.16,38.13,38.16,30200.0,32.8753,32.8839,32.858,32.8839,30200.0
2014-09-05 13:45:00,38.16,38.16,38.14,38.14,9600.0,32.8839,32.8839,32.8666,32.8666,9600.0
2014-09-05 13:50:00,38.15,38.17,38.14,38.15,21400.0,32.8753,32.8925,32.8666,32.8753,21400.0
2014-09-05 13:55:00,38.15,38.19,38.13,38.19,22600.0,32.8753,32.9097,32.858,32.9097,22600.0
2014-09-05 14:00:00,38.19,38.23,38.19,38.23,23800.0,32.9097,32.9442,32.9097,32.9442,23800.0
2014-09-05 14:05:00,38.23,38.25,38.22,38.24,10400.0,32.9442,32.9614,32.9356,32.9528,10400.0
2014-09-05 14:10:00,38.25,38.25,38.23,38.23,14800.0,32.9614,32.9614,32.9442,32.9442,14800.0
2014-09-05 14:15:00,38.23,38.23,38.22,38.22,9000.0,32.9442,32.9442,32.9356,32.9356,9000.0
2014-09-05 14:20:00,38.23,38.24,38.22,38.22,17800.0,32.9442,32.9528,32.9356,32.9356,17800.0
2014-09-05 14:25:00,38.22,38.22,38.19,38.2,12400.0,32.9356,32.9356,32.9097,32.9184,12400.0
2014-09-05 14:30:00,38.19,38.2,38.19,38.19,9600.0,32.9097,32.9184,32.9097,32.9097,9600.0
2014-09-05 14:35:00,38.19,38.23,38.19,38.22,19800.0,32.9097,32.9442,32.9097,32.9356,19800.0
2014-09-05 14:40:00,38.22,38.22,38.19,38.2,31400.0,32.9356,32.9356,32.9097,32.9184,31400.0
2014-09-05 14:45:00,38.21,38.23,38.2,38.23,9600.0,32.927,32.9442,32.9184,32.9442,9600.0
2014-09-05 14:50:00,38.23,38.25,38.21,38.25,19800.0,32.9442,32.9614,32.927,32.9614,19800.0
2014-09-05 14:55:00,38.24,38.25,38.23,38.25,26400.0,32.9528,32.9614,32.9442,32.9614,26400.0
2014-09-05 15:00:00,38.24,38.25,38.23,38.24,17200.0,32.9528,32.9614,32.9442,32.9528,17200.0
2014-09-05 15:05:00,38.24,38.25,38.24,38.24,6200.0,32.9528,32.9614,32.9528,32.9528,6200.0
2014-09-05 15:10:00,38.25,38.27,38.24,38.26,48000.0,32.9614,32.9787,32.9528,32.9701,48000.0
2014-09-05 15:15:00,38.26,38.27,38.26,38.27,25600.0,32.9701,32.9787,32.9701,32.9787,25600.0
2014-09-05 15:20:00,38.27,38.27,38.27,38.27,39000.0,32.9787,32.9787,32.9787,32.9787,39000.0
2014-09-05 15:25:00,38.27,38.32,38.27,38.3,50200.0,32.9787,33.0218,32.9787,33.0045,50200.0
2014-09-05 15:30:00,38.29,38.33,38.29,38.32,73800.0,32.9959,33.0304,32.9959,33.0218,73800.0
2014-09-05 15:35:00,38.32,38.33,38.32,38.33,43200.0,33.0218,33.0304,33.0218,33.0304,43200.0
2014-09-05 15:40:00,38.32,38.37,38.32,38.36,59600.0,33.0218,33.0648,33.0218,33.0562,59600.0
2014-09-05 15:45:00,38.35,38.41,38.35,38.38,82400.0,33.0476,33.0993,33.0476,33.0735,82400.0
2014-09-05 15:50:00,38.38,38.42,38.38,38.39,129000.0,33.0735,33.1079,33.0735,33.0821,129000.0
2014-09-05 15:55:00,38.39,38.42,38.38,38.42,124400.0,33.0821,33.1079,33.0735,33.1079,124400.0
2014-09-08 09:30:00,37.83,38.43,37.73,38.17,53200.0,32.5995,33.1166,32.5133,32.8925,53200.0
2014-09-08 09:35:00,38.15,38.27,38.15,38.2,51600.0,32.8753,32.9787,32.8753,32.9184,51600.0
2014-09-08 09:40:00,38.21,38.33,38.15,38.33,64200.0,32.927,33.0304,32.8753,33.0304,64200.0
2014-09-08 09:45:00,38.31,38.39,38.27,38.35,82600.0,33.0131,33.0821,32.9787,33.0476,82600.0
2014-09-08 09:50:00,38.34,38.35,38.26,38.26,14000.0,33.039,33.0476,32.9701,32.9701,14000.0
2014-09-08 09:55:00,38.25,38.28,38.22,38.24,51000.0,32.9614,32.9873,32.9356,32.9528,51000.0
2014-09-08 10:00:00,38.24,38.27,38.22,38.24,31200.0,32.9528,32.9787,32.9356,32.9528,31200.0
2014-09-08 10:05:00,38.24,38.24,38.16,38.19,31800.0,32.9528,32.9528,32.8839,32.9097,31800.0
2014-09-08 10:10:00,38.2,38.27,38.18,38.24,141600.0,32.9184,32.9787,32.9011,32.9528,141600.0
2014-09-08 10:15:00,38.24,38.29,38.2,38.22,211600.0,32.9528,32.9959,32.9184,32.9356,211600.0
2014-09-08 10:20:00,38.22,38.25,38.13,38.13,96200.0,32.9356,32.9614,32.858,32.858,96200.0
2014-09-08 10:25:00,38.13,38.18,38.12,38.13,26200.0,32.858,32.9011,32.8494,32.858,26200.0
2014-09-08 10:30:00,38.12,38.12,38.06,38.06,13600.0,32.8494,32.8494,32.7977,32.7977,13600.0
2014-09-08 10:35:00,38.06,38.08,38.02,38.02,31000.0,32.7977,32.8149,32.7632,32.7632,31000.0
2014-09-08 10:40:00,38.05,38.07,38.04,38.05,68800.0,32.7891,32.8063,32.7805,32.7891,68800.0
2014-09-08 10:45:00,38.06,38.15,38.06,38.13,14800.0,32.7977,32.8753,32.7977,32.858,14800.0
2014-09-08 10:50:00,38.12,38.13,38.08,38.08,20000.0,32.8494,32.858,32.8149,32.8149,20000.0
2014-09-08 10:55:00,38.07,38.1,38.06,38.09,12000.0,32.8063,32.8322,32.7977,32.8236,12000.0
2014-09-08 11:00:00,38.09,38.11,38.08,38.1,9800.0,32.8236,32.8408,32.8149,32.8322,9800.0
2014-09-08 11:05:00,38.1,38.15,38.09,38.15,32400.0,32.8322,32.8753,32.8236,32.8753,32400.0
2014-09-08 11:10:00,38.14,38.19,38.13,38.17,55800.0,32.8666,32.9097,32.858,32.8925,55800.0
2014-09-08 11:15:00,38.18,38.19,38.13,38.19,50600.0,32.9011,32.9097,32.858,32.9097,50600.0
2014-09-08 11:20:00,38.19,38.19,38.14,38.16,14800.0,32.9097,32.9097,32.8666,32.8839,14800.0
2014-09-08 11:25:00,38.16,38.17,38.15,38.17,9200.0,32.8839,32.8925,32.8753,32.8925,9200.0
2014-09-08 11:30:00,38.17,38.19,38.16,38.17,10000.0,32.8925,32.9097,32.8839,32.8925,10000.0
2014-09-08 11:35:00,38.16,38.19,38.16,38.17,2400.0,32.8839,32.9097,32.8839,32.8925,2400.0
2014-09-08 11:40:00,38.17,38.19,38.15,38.16,9400.0,32.8925,32.9097,32.8753,32.8839,9400.0
2014-09-08 11:45:00,38.16,38.17,38.15,38.15,7000.0,32.8839,32.8925,32.8753,32.8753,7000.0
2014-09-08 11:50:00,38.16,38.16,38.13,38.14,24200.0,32.8839,32.8839,32.858,32.8666,24200.0
2014-09-08 11:55:00,38.15,38.16,38.14,38.15,5800.0,32.8753,32.8839,32.8666,32.8753,5800.0
2014-09-08 12:00:00,38.15,38.16,38.13,38.14,16800.0,32.8753,32.8839,32.858,32.8666,16800.0
2014-09-08 12:05:00,38.15,38.16,38.14,38.14,2400.0,32.8753,32.8839,32.8666,32.8666,2400.0
2014-09-08 12:10:00,38.16,38.16,38.13,38.16,17000.0,32.8839,32.8839,32.858,32.8839,17000.0
2014-09-08 12:15:00,38.15,38.15,38.13,38.15,6400.0,32.8753,32.8753,32.858,32.8753,6400.0
2014-09-08 12:20:00,38.15,38.2,38.15,38.17,12400.0,32.8753,32.9184,32.8753,32.8925,12400.0
2014-09-08 12:25:00,38.16,38.2,38.15,38.19,12400.0,32.8839,32.9184,32.8753,32.9097,12400.0
2014-09-08 12:30:00,38.19,38.21,38.17,38.18,17000.0,32.9097,32.927,32.8925,32.9011,17000.0
2014-09-08 12:35:00,38.18,38.18,38.16,38.18,3200.0,32.9011,32.9011,32.8839,32.9011,3200.0
2014-09-08 12:40:00,38.19,38.19,38.17,38.17,5200.0,32.9097,32.9097,32.8925,32.8925,5200.0
2014-09-08 12:45:00,38.17,38.17,38.14,38.14,28000.0,32.8925,32.8925,32.8666,32.8666,28000.0
2014-09-08 12:50:00,38.15,38.17,38.15,38.16,6800.0,32.8753,32.8925,32.8753,32.8839,6800.0
2014-09-08 12:55:00,38.17,38.18,38.16,38.17,7200.0,32.8925,32.9011,32.8839,32.8925,7200.0
2014-09-08 13:00:00,38.17,38.17,38.16,38.16,2200.0,32.8925,32.8925,32.8839,32.8839,2200.0
2014-09-08 13:05:00,38.16,38.16,38.13,38.15,23200.0,32.8839,32.8839,32.858,32.8753,23200.0
2014-09-08 13:10:00,38.16,38.16,38.13,38.14,5600.0,32.8839,32.8839,32.858,32.8666,5600.0
2014-09-08 13:15:00,38.14,38.17,38.13,38.13,34600.0,32.8666,32.8925,32.858,32.858,34600.0
2014-09-08 13:20:00,38.13,38.17,38.13,38.14,61600.0,32.858,32.8925,32.858,32.8666,61600.0
2014-09-08 13:25:00,38.14,38.15,38.13,38.15,28400.0,32.8666,32.8753,32.858,32.8753,28400.0
2014-09-08 13:30:00,38.14,38.16,38.13,38.15,20200.0,32.8666,32.8839,32.858,32.8753,20200.0
2014-09-08 13:35:00,38.15,38.15,38.13,38.14,61600.0,32.8753,32.8753,32.858,32.8666,61600.0
2014-09-08 13:40:00,38.15,38.15,38.13,38.15,54600.0,32.8753,32.8753,32.858,32.8753,54600.0
2014-09-08 13:45:00,38.15,38.19,38.14,38.19,34600.0,32.8753,32.9097,32.8666,32.9097,34600.0
2014-09-08 13:50:00,38.18,38.19,38.14,38.14,18000.0,32.9011,32.9097,32.8666,32.8666,18000.0
2014-09-08 13:55:00,38.14,38.16,38.13,38.14,62000.0,32.8666,32.8839,32.858,32.8666,62000.0
2014-09-08 14:00:00,38.14,38.15,38.09,38.1,80400.0,32.8666,32.8753,32.8236,32.8322,80400.0
2014-09-08 14:05:00,38.1,38.1,38.07,38.07,20800.0,32.8322,32.8322,32.8063,32.8063,20800.0
2014-09-08 14:10:00,38.07,38.09,38.04,38.09,23200.0,32.8063,32.8236,32.7805,32.8236,23200.0
2014-09-08 14:15:00,38.1,38.1,38.05,38.06,18000.0,32.8322,32.8322,32.7891,32.7977,18000.0
2014-09-08 14:20:00,38.07,38.07,38.04,38.04,7800.0,32.8063,32.8063,32.7805,32.7805,7800.0
2014-09-08 14:25:00,38.03,38.04,38.02,38.03,19400.0,32.7719,32.7805,32.7632,32.7719,19400.0
2014-09-08 14:30:00,38.04,38.06,38.02,38.02,18200.0,32.7805,32.7977,32.7632,32.7632,18200.0
2014-09-08 14:35:00,38.02,38.03,37.99,37.99,22000.0,32.7632,32.7719,32.7374,32.7374,22000.0
2014-09-08 14:40:00,37.99,38.01,37.98,37.98,14000.0,32.7374,32.7546,32.7288,32.7288,14000.0
2014-09-08 14:45:00,37.98,37.98,37.95,37.96,25800.0,32.7288,32.7288,32.7029,32.7115,25800.0
2014-09-08 14:50:00,37.96,37.98,37.96,37.97,34200.0,32.7115,32.7288,32.7115,32.7202,34200.0
2014-09-08 14:55:00,37.97,37.98,37.95,37.96,22600.0,32.7202,32.7288,32.7029,32.7115,22600.0
2014-09-08 15:00:00,37.96,38.02,37.96,38.02,20600.0,32.7115,32.7632,32.7115,32.7632,20600.0
2014-09-08 15:05:00,38.02,38.07,38.01,38.05,45400.0,32.7632,32.8063,32.7546,32.7891,45400.0
2014-09-08 15:10:00,38.05,38.06,38.02,38.02,30200.0,32.7891,32.7977,32.7632,32.7632,30200.0
2014-09-08 15:15:00,38.02,38.05,38.02,38.04,34800.0,32.7632,32.7891,32.7632,32.7805,34800.0
2014-09-08 15:20:00,38.03,38.05,38.02,38.05,41600.0,32.7719,32.7891,32.7632,32.7891,41600.0
2014-09-08 15:25:00,38.04,38.05,38.02,38.03,19000.0,32.7805,32.7891,32.7632,32.7719,19000.0
2014-09-08 15:30:00,38.03,38.06,38.02,38.04,66400.0,32.7719,32.7977,32.7632,32.7805,66400.0
2014-09-08 15:35:00,38.04,38.12,38.03,38.11,47400.0,32.7805,32.8494,32.7719,32.8408,47400.0
2014-09-08 15:40:00,38.12,38.13,38.1,38.1,31600.0,32.8494,32.858,32.8322,32.8322,31600.0
2014-09-08 15:45:00,38.1,38.13,38.09,38.11,73400.0,32.8322,32.858,32.8236,32.8408,73400.0
2014-09-08 15:50:00,38.11,38.16,38.11,38.13,102000.0,32.8408,32.8839,32.8408,32.858,102000.0
2014-09-08 15:55:00,38.13,38.14,38.1,38.13,144200.0,32.858,32.8666,32.8322,32.858,144200.0
2014-09-09 09:30:00,38.22,38.22,37.8,37.93,126200.0,32.9356,32.9356,32.5737,32.6857,126200.0
2014-09-09 09:35:00,37.94,38.06,37.87,38.06,58000.0,32.6943,32.7977,32.634,32.7977,58000.0
2014-09-09 09:40:00,38.07,38.07,37.92,37.93,93000.0,32.8063,32.8063,32.6771,32.6857,93000.0
2014-09-09 09:45:00,37.92,37.99,37.92,37.95,20800.0,32.6771,32.7374,32.6771,32.7029,20800.0
2014-09-09 09:50:00,37.91,37.93,37.82,37.84,69400.0,32.6684,32.6857,32.5909,32.6081,69400.0
2014-09-09 09:55:00,37.83,37.84,37.68,37.69,55800.0,32.5995,32.6081,32.4702,32.4789,55800.0
2014-09-09 10:00:00,37.69,37.76,37.63,37.76,54000.0,32.4789,32.5392,32.4272,32.5392,54000.0
2014-09-09 10:05:00,37.77,37.82,37.77,37.82,19400.0,32.5478,32.5909,32.5478,32.5909,19400.0
2014-09-09 10:10:00,37.82,37.93,37.81,37.92,29800.0,32.5909,32.6857,32.5823,32.6771,29800.0
2014-09-09 10:15:00,37.93,37.93,37.81,37.84,28200.0,32.6857,32.6857,32.5823,32.6081,28200.0
2014-09-09 10:20:00,37.84,37.88,37.82,37.83,38000.0,32.6081,32.6426,32.5909,32.5995,38000.0
2014-09-09 10:25:00,37.84,37.88,37.83,37.85,17000.0,32.6081,32.6426,32.5995,32.6167,17000.0
2014-09-09 10:30:00,37.86,37.93,37.86,37.91,44000.0,32.6254,32.6857,32.6254,32.6684,44000.0
2014-09-09 10:35:00,37.9,37.9,37.82,37.82,16000.0,32.6598,32.6598,32.5909,32.5909,16000.0
2014-09-09 10:40:00,37.81,37.88,37.8,37.87,18400.0,32.5823,32.6426,32.5737,32.634,18400.0
2014-09-09 10:45:00,37.88,37.88,37.79,37.79,37200.0,32.6426,32.6426,32.565,32.565,37200.0
2014-09-09 10:50:00,37.8,37.81,37.77,37.79,29600.0,32.5737,32.5823,32.5478,32.565,29600.0
2014-09-09 10:55:00,37.8,37.85,37.8,37.81,15800.0,32.5737,32.6167,32.5737,32.5823,15800.0
2014-09-09 11:00:00,37.82,37.83,37.8,37.82,12200.0,32.5909,32.5995,32.5737,32.5909,12200.0
2014-09-09 11:05:00,37.81,37.81,37.75,37.75,20800.0,32.5823,32.5823,32.5306,32.5306,20800.0
2014-09-09 11:10:00,37.74,37.8,37.74,37.8,23800.0,32.522,32.5737,32.522,32.5737,23800.0
2014-09-09 11:15:00,37.81,37.82,37.77,37.77,24800.0,32.5823,32.5909,32.5478,32.5478,24800.0
2014-09-09 11:20:00,37.77,37.8,37.75,37.76,15000.0,32.5478,32.5737,32.5306,32.5392,15000.0
2014-09-09 11:25:00,37.76,37.76,37.72,37.74,28800.0,32.5392,32.5392,32.5047,32.522,28800.0
2014-09-09 11:30:00,37.76,37.76,37.73,37.74,12000.0,32.5392,32.5392,32.5133,32.522,12000.0
2014-09-09 11:35:00,37.74,37.76,37.71,37.72,16000.0,32.522,32.5392,32.4961,32.5047,16000.0
2014-09-09 11:40:00,37.71,37.73,37.71,37.71,30600.0,32.4961,32.5133,32.4961,32.4961,30600.0
2014-09-09 11:45:00,37.7,37.73,37.7,37.73,21400.0,32.4875,32.5133,32.4875,32.5133,21400.0
2014-09-09 11:50:00,37.73,37.74,37.71,37.71,11400.0,32.5133,32.522,32.4961,32.4961,11400.0
2014-09-09 11:55:00,37.71,37.77,37.71,37.77,19600.0,32.4961,32.5478,32.4961,32.5478,19600.0
2014-09-09 12:00:00,37.77,37.77,37.73,37.77,11400.0,32.5478,32.5478,32.5133,32.5478,11400.0
2014-09-09 12:05:00,37.77,37.81,37.77,37.81,9200.0,32.5478,32.5823,32.5478,32.5823,9200.0
2014-09-09 12:10:00,37.8,37.81,37.78,37.81,8200.0,32.5737,32.5823,32.5564,32.5823,8200.0
2014-09-09 12:15:00,37.82,37.82,37.8,37.8,8000.0,32.5909,32.5909,32.5737,32.5737,8000.0
2014-09-09 12:20:00,37.8,37.83,37.8,37.83,7800.0,32.5737,32.5995,32.5737,32.5995,7800.0
2014-09-09 12:25:00,37.82,37.82,37.8,37.81,3600.0,32.5909,32.5909,32.5737,32.5823,3600.0
2014-09-09 12:30:00,37.81,37.81,37.79,37.8,4600.0,32.5823,32.5823,32.565,32.5737,4600.0
2014-09-09 12:35:00,37.8,37.83,37.79,37.83,8200.0,32.5737,32.5995,32.565,32.5995,8200.0
2014-09-09 12:40:00,37.83,37.84,37.83,37.84,2800.0,32.5995,32.6081,32.5995,32.6081,2800.0
2014-09-09 12:45:00,37.84,37.84,37.82,37.83,3400.0,32.6081,32.6081,32.5909,32.5995,3400.0
2014-09-09 12:50:00,37.83,37.83,37.79,37.79,24400.0,32.5995,32.5995,32.565,32.565,24400.0
2014-09-09 12:55:00,37.79,37.82,37.78,37.82,20200.0,32.565,32.5909,32.5564,32.5909,20200.0
2014-09-09 13:00:00,37.81,37.82,37.73,37.82,46600.0,32.5823,32.5909,32.5133,32.5909,46600.0
2014-09-09 13:05:00,37.82,37.83,37.77,37.78,9400.0,32.5909,32.5995,32.5478,32.5564,9400.0
2014-09-09 13:10:00,37.79,37.8,37.77,37.77,14000.0,32.565,32.5737,32.5478,32.5478,14000.0
2014-09-09 13:15:00,37.77,37.79,37.76,37.77,21200.0,32.5478,32.565,32.5392,32.5478,21200.0
2014-09-09 13:20:00,37.77,37.8,37.75,37.8,17800.0,32.5478,32.5737,32.5306,32.5737,17800.0
2014-09-09 13:25:00,37.8,37.84,37.78,37.84,11000.0,32.5737,32.6081,32.5564,32.6081,11000.0
2014-09-09 13:30:00,37.84,37.88,37.84,37.87,11800.0,32.6081,32.6426,32.6081,32.634,11800.0
2014-09-09 13:35:00,37.87,37.88,37.86,37.87,4400.0,32.634,32.6426,32.6254,32.634,4400.0
2014-09-09 13:40:00,37.88,37.9,37.88,37.9,6000.0,32.6426,32.6598,32.6426,32.6598,6000.0
2014-09-09 13:45:00,37.91,37.95,37.9,37.92,29600.0,32.6684,32.7029,32.6598,32.6771,29600.0
2014-09-09 13:50:00,37.94,37.94,37.92,37.94,1800.0,32.6943,32.6943,32.6771,32.6943,1800.0
2014-09-09 13:55:00,37.94,37.94,37.9,37.9,8800.0,32.6943,32.6943,32.6598,32.6598,8800.0
2014-09-09 14:00:00,37.9,37.91,37.89,37.89,16400.0,32.6598,32.6684,32.6512,32.6512,16400.0
2014-09-09 14:05:00,37.89,37.89,37.83,37.84,22000.0,32.6512,32.6512,32.5995,32.6081,22000.0
2014-09-09 14:10:00,37.84,37.86,37.83,37.83,39400.0,32.6081,32.6254,32.5995,32.5995,39400.0
2014-09-09 14:15:00,37.85,37.88,37.83,37.88,13000.0,32.6167,32.6426,32.5995,32.6426,13000.0
2014-09-09 14:20:00,37.88,37.88,37.79,37.79,22600.0,32.6426,32.6426,32.565,32.565,22600.0
2014-09-09 14:25:00,37.79,37.79,37.68,37.7,71400.0,32.565,32.565,32.4702,32.4875,71400.0
2014-09-09 14:30:00,37.7,37.71,37.68,37.7,15400.0,32.4875,32.4961,32.4702,32.4875,15400.0
2014-09-09 14:35:00,37.71,37.72,37.68,37.72,26400.0,32.4961,32.5047,32.4702,32.5047,26400.0
2014-09-09 14:40:00,37.71,37.75,37.71,37.74,26000.0,32.4961,32.5306,32.4961,32.522,26000.0
2014-09-09 14:45:00,37.74,37.75,37.71,37.71,25200.0,32.522,32.5306,32.4961,32.4961,25200.0
2014-09-09 14:50:00,37.73,37.76,37.72,37.74,27200.0,32.5133,32.5392,32.5047,32.522,27200.0
2014-09-09 14:55:00,37.73,37.74,37.71,37.72,30000.0,32.5133,32.522,32.4961,32.5047,30000.0
2014-09-09 15:00:00,37.72,37.72,37.68,37.7,56800.0,32.5047,32.5047,32.4702,32.4875,56800.0
2014-09-09 15:05:00,37.7,37.7,37.66,37.69,34800.0,32.4875,32.4875,32.453,32.4789,34800.0
2014-09-09 15:10:00,37.69,37.71,37.67,37.7,18600.0,32.4789,32.4961,32.4616,32.4875,18600.0
2014-09-09 15:15:00,37.69,37.69,37.63,37.65,25000.0,32.4789,32.4789,32.4272,32.4444,25000.0
2014-09-09 15:20:00,37.65,37.66,37.59,37.65,53800.0,32.4444,32.453,32.3927,32.4444,53800.0
2014-09-09 15:25:00,37.67,37.67,37.63,37.63,50600.0,32.4616,32.4616,32.4272,32.4272,50600.0
2014-09-09 15:30:00,37.64,37.65,37.61,37.62,47800.0,32.4358,32.4444,32.4099,32.4185,47800.0
2014-09-09 15:35:00,37.62,37.66,37.61,37.63,49000.0,32.4185,32.453,32.4099,32.4272,49000.0
2014-09-09 15:40:00,37.63,37.66,37.63,37.66,39600.0,32.4272,32.453,32.4272,32.453,39600.0
2014-09-09 15:45:00,37.66,37.72,37.66,37.69,57400.0,32.453,32.5047,32.453,32.4789,57400.0
2014-09-09 15:50:00,37.69,37.69,37.65,37.65,64200.0,32.4789,32.4789,32.4444,32.4444,64200.0
2014-09-09 15:55:00,37.65,37.76,37.65,37.76,386200.0,32.4444,32.5392,32.4444,32.5392,386200.0
2014-09-10 09:30:00,37.8,38.1,37.6,38.0,63600.0,32.5737,32.8322,32.4013,32.746,63600.0
2014-09-10 09:35:00,37.96,37.98,37.84,37.84,153200.0,32.7115,32.7288,32.6081,32.6081,153200.0
2014-09-10 09:40:00,37.82,37.84,37.67,37.7,16000.0,32.5909,32.6081,32.4616,32.4875,16000.0
2014-09-10 09:45:00,37.72,37.8,37.71,37.76,14800.0,32.5047,32.5737,32.4961,32.5392,14800.0
2014-09-10 09:50:00,37.76,37.76,37.6,37.63,17400.0,32.5392,32.5392,32.4013,32.4272,17400.0
2014-09-10 09:55:00,37.63,37.67,37.56,37.63,39400.0,32.4272,32.4616,32.3668,32.4272,39400.0
2014-09-10 10:00:00,37.63,37.64,37.57,37.58,20800.0,32.4272,32.4358,32.3755,32.3841,20800.0
2014-09-10 10:05:00,37.59,37.71,37.58,37.7,11600.0,32.3927,32.4961,32.3841,32.4875,11600.0
2014-09-10 10:10:00,37.7,37.7,37.6,37.6,17600.0,32.4875,32.4875,32.4013,32.4013,17600.0
2014-09-10 10:15:00,37.62,37.66,37.62,37.63,35000.0,32.4185,32.453,32.4185,32.4272,35000.0
2014-09-10 10:20:00,37.64,37.68,37.63,37.66,10400.0,32.4358,32.4702,32.4272,32.453,10400.0
2014-09-10 10:25:00,37.65,37.76,37.65,37.7,25400.0,32.4444,32.5392,32.4444,32.4875,25400.0
2014-09-10 10:30:00,37.7,37.71,37.64,37.65,11600.0,32.4875,32.4961,32.4358,32.4444,11600.0
2014-09-10 10:35:00,37.65,37.65,37.57,37.57,35800.0,32.4444,32.4444,32.3755,32.3755,35800.0
2014-09-10 10:40:00,37.57,37.59,37.55,37.57,42400.0,32.3755,32.3927,32.3582,32.3755,42400.0
2014-09-10 10:45:00,37.57,37.61,37.56,37.57,26800.0,32.3755,32.4099,32.3668,32.3755,26800.0
2014-09-10 10:50:00,37.58,37.65,37.58,37.63,11000.0,32.3841,32.4444,32.3841,32.4272,11000.0
2014-09-10 10:55:00,37.63,37.67,37.63,37.66,11600.0,32.4272,32.4616,32.4272,32.453,11600.0
2014-09-10 11:00:00,37.65,37.67,37.63,37.63,18200.0,32.4444,32.4616,32.4272,32.4272,18200.0
2014-09-10 11:05:00,37.65,37.7,37.63,37.7,23200.0,32.4444,32.4875,32.4272,32.4875,23200.0
2014-09-10 11:10:00,37.7,37.74,37.67,37.74,18200.0,32.4875,32.522,32.4616,32.522,18200.0
2014-09-10 11:15:00,37.73,37.73,37.68,37.7,11200.0,32.5133,32.5133,32.4702,32.4875,11200.0
2014-09-10 11:20:00,37.7,37.71,37.69,37.71,7200.0,32.4875,32.4961,32.4789,32.4961,7200.0
2014-09-10 11:25:00,37.73,37.73,37.68,37.68,5600.0,32.5133,32.5133,32.4702,32.4702,5600.0
2014-09-10 11:30:00,37.68,37.71,37.67,37.69,14400.0,32.4702,32.4961,32.4616,32.4789,14400.0
2014-09-10 11:35:00,37.67,37.67,37.65,37.67,19800.0,32.4616,32.4616,32.4444,32.4616,19800.0
2014-09-10 11:40:00,37.67,37.67,37.65,37.66,3400.0,32.4616,32.4616,32.4444,32.453,3400.0
2014-09-10 11:45:00,37.66,37.67,37.65,37.65,5400.0,32.453,32.4616,32.4444,32.4444,5400.0
2014-09-10 11:50:00,37.65,37.65,37.63,37.63,4200.0,32.4444,32.4444,32.4272,32.4272,4200.0
2014-09-10 11:55:00,37.63,37.63,37.61,37.62,10200.0,32.4272,32.4272,32.4099,32.4185,10200.0
2014-09-10 12:00:00,37.62,37.62,37.57,37.61,17000.0,32.4185,32.4185,32.3755,32.4099,17000.0
2014-09-10 12:05:00,37.62,37.62,37.6,37.6,22200.0,32.4185,32.4185,32.4013,32.4013,22200.0
2014-09-10 12:10:00,37.61,37.63,37.61,37.62,6800.0,32.4099,32.4272,32.4099,32.4185,6800.0
2014-09-10 12:15:00,37.62,37.67,37.61,37.67,45600.0,32.4185,32.4616,32.4099,32.4616,45600.0
2014-09-10 12:20:00,37.66,37.74,37.65,37.74,41400.0,32.453,32.522,32.4444,32.522,41400.0
2014-09-10 12:25:00,37.74,37.76,37.69,37.69,54400.0,32.522,32.5392,32.4789,32.4789,54400.0
2014-09-10 12:30:00,37.69,37.69,37.65,37.65,10600.0,32.4789,32.4789,32.4444,32.4444,10600.0
2014-09-10 12:35:00,37.65,37.66,37.63,37.66,10600.0,32.4444,32.453,32.4272,32.453,10600.0
2014-09-10 12:40:00,37.66,37.69,37.65,37.66,8600.0,32.453,32.4789,32.4444,32.453,8600.0
2014-09-10 12:45:00,37.67,37.67,37.65,37.66,2600.0,32.4616,32.4616,32.4444,32.453,2600.0
2014-09-10 12:50:00,37.66,37.7,37.65,37.65,8800.0,32.453,32.4875,32.4444,32.4444,8800.0
2014-09-10 12:55:00,37.65,37.69,37.64,37.67,11800.0,32.4444,32.4789,32.4358,32.4616,11800.0
2014-09-10 13:00:00,37.67,37.69,37.66,37.66,8000.0,32.4616,32.4789,32.453,32.453,8000.0
2014-09-10 13:05:00,37.67,37.72,37.65,37.7,7600.0,32.4616,32.5047,32.4444,32.4875,7600.0
2014-09-10 13:10:00,37.71,37.76,37.7,37.71,10600.0,32.4961,32.5392,32.4875,32.4961,10600.0
2014-09-10 13:15:00,37.71,37.73,37.7,37.71,10400.0,32.4961,32.5133,32.4875,32.4961,10400.0
2014-09-10 13:20:00,37.7,37.7,37.66,37.69,14800.0,32.4875,32.4875,32.453,32.4789,14800.0
2014-09-10 13:25:00,37.7,37.71,37.7,37.71,5000.0,32.4875,32.4961,32.4875,32.4961,5000.0
2014-09-10 13:30:00,37.72,37.74,37.69,37.69,13800.0,32.5047,32.522,32.4789,32.4789,13800.0
2014-09-10 13:35:00,37.69,37.71,37.65,37.66,82200.0,32.4789,32.4961,32.4444,32.453,82200.0
2014-09-10 13:40:00,37.67,37.67,37.66,37.66,5600.0,32.4616,32.4616,32.453,32.453,5600.0
2014-09-10 13:45:00,37.66,37.66,37.64,37.66,14600.0,32.453,32.453,32.4358,32.453,14600.0
2014-09-10 13:50:00,37.66,37.67,37.65,37.67,13800.0,32.453,32.4616,32.4444,32.4616,13800.0
2014-09-10 13:55:00,37.67,37.69,37.67,37.68,7600.0,32.4616,32.4789,32.4616,32.4702,7600.0
2014-09-10 14:00:00,37.67,37.69,37.66,37.67,10600.0,32.4616,32.4789,32.453,32.4616,10600.0
2014-09-10 14:05:00,37.68,37.7,37.64,37.65,9600.0,32.4702,32.4875,32.4358,32.4444,9600.0
2014-09-10 14:10:00,37.63,37.67,37.63,37.67,29000.0,32.4272,32.4616,32.4272,32.4616,29000.0
2014-09-10 14:15:00,37.67,37.7,37.67,37.69,6800.0,32.4616,32.4875,32.4616,32.4789,6800.0
2014-09-10 14:20:00,37.69,37.69,37.66,37.67,10000.0,32.4789,32.4789,32.453,32.4616,10000.0
2014-09-10 14:25:00,37.67,37.7,37.65,37.67,71200.0,32.4616,32.4875,32.4444,32.4616,71200.0
2014-09-10 14:30:00,37.67,37.67,37.6,37.61,35600.0,32.4616,32.4616,32.4013,32.4099,35600.0
2014-09-10 14:35:00,37.62,37.62,37.58,37.58,65600.0,32.4185,32.4185,32.3841,32.3841,65600.0
2014-09-10 14:40:00,37.58,37.59,37.57,37.57,14000.0,32.3841,32.3927,32.3755,32.3755,14000.0
2014-09-10 14:45:00,37.57,37.58,37.56,37.58,10400.0,32.3755,32.3841,32.3668,32.3841,10400.0
2014-09-10 14:50:00,37.58,37.59,37.58,37.59,12400.0,32.3841,32.3927,32.3841,32.3927,12400.0
2014-09-10 14:55:00,37.59,37.59,37.54,37.55,12800.0,32.3927,32.3927,32.3496,32.3582,12800.0
2014-09-10 15:00:00,37.55,37.61,37.55,37.61,22000.0,32.3582,32.4099,32.3582,32.4099,22000.0
2014-09-10 15:05:00,37.62,37.64,37.62,37.64,17200.0,32.4185,32.4358,32.4185,32.4358,17200.0
2014-09-10 15:10:00,37.64,37.64,37.6,37.6,34800.0,32.4358,32.4358,32.4013,32.4013,34800.0
2014-09-10 15:15:00,37.6,37.63,37.6,37.63,34800.0,32.4013,32.4272,32.4013,32.4272,34800.0
2014-09-10 15:20:00,37.63,37.65,37.63,37.63,26600.0,32.4272,32.4444,32.4272,32.4272,26600.0
2014-09-10 15:25:00,37.63,37.64,37.6,37.6,17400.0,32.4272,32.4358,32.4013,32.4013,17400.0
2014-09-10 15:30:00,37.6,37.61,37.59,37.59,32400.0,32.4013,32.4099,32.3927,32.3927,32400.0
2014-09-10 15:35:00,37.59,37.63,37.59,37.63,44000.0,32.3927,32.4272,32.3927,32.4272,44000.0
2014-09-10 15:40:00,37.63,37.65,37.61,37.65,47600.0,32.4272,32.4444,32.4099,32.4444,47600.0
2014-09-10 15:45:00,37.64,37.64,37.62,37.63,53200.0,32.4358,32.4358,32.4185,32.4272,53200.0
2014-09-10 15:50:00,37.63,37.65,37.63,37.63,69400.0,32.4272,32.4444,32.4272,32.4272,69400.0
2014-09-10 15:55:00,37.63,37.66,37.63,37.65,76800.0,32.4272,32.453,32.4272,32.4444,76800.0
2014-09-11 09:30:00,37.56,37.68,37.54,37.67,33800.0,32.3668,32.4702,32.3496,32.4616,33800.0
2014-09-11 09:35:00,37.64,37.69,37.54,37.66,18600.0,32.4358,32.4789,32.3496,32.453,18600.0
2014-09-11 09:40:00,37.69,37.72,37.67,37.72,6600.0,32.4789,32.5047,32.4616,32.5047,6600.0
2014-09-11 09:45:00,37.74,37.77,37.63,37.65,47400.0,32.522,32.5478,32.4272,32.4444,47400.0
2014-09-11 09:50:00,37.67,37.73,37.6,37.69,25200.0,32.4616,32.5133,32.4013,32.4789,25200.0
2014-09-11 09:55:00,37.69,37.7,37.66,37.68,7200.0,32.4789,32.4875,32.453,32.4702,7200.0
2014-09-11 10:00:00,37.69,37.69,37.6,37.62,12800.0,32.4789,32.4789,32.4013,32.4185,12800.0
2014-09-11 10:05:00,37.62,37.64,37.6,37.6,29200.0,32.4185,32.4358,32.4013,32.4013,29200.0
2014-09-11 10:10:00,37.62,37.66,37.58,37.65,54200.0,32.4185,32.453,32.3841,32.4444,54200.0
2014-09-11 10:15:00,37.65,37.7,37.65,37.69,28200.0,32.4444,32.4875,32.4444,32.4789,28200.0
2014-09-11 10:20:00,37.7,37.73,37.67,37.68,17400.0,32.4875,32.5133,32.4616,32.4702,17400.0
2014-09-11 10:25:00,37.68,37.69,37.68,37.69,7800.0,32.4702,32.4789,32.4702,32.4789,7800.0
2014-09-11 10:30:00,37.68,37.69,37.66,37.66,20600.0,32.4702,32.4789,32.453,32.453,20600.0
2014-09-11 10:35:00,37.64,37.65,37.62,37.64,7200.0,32.4358,32.4444,32.4185,32.4358,7200.0
2014-09-11 10:40:00,37.64,37.65,37.6,37.63,8000.0,32.4358,32.4444,32.4013,32.4272,8000.0
2014-09-11 10:45:00,37.61,37.63,37.59,37.6,23000.0,32.4099,32.4272,32.3927,32.4013,23000.0
2014-09-11 10:50:00,37.62,37.66,37.61,37.66,7400.0,32.4185,32.453,32.4099,32.453,7400.0
2014-09-11 10:55:00,37.66,37.66,37.6,37.64,11400.0,32.453,32.453,32.4013,32.4358,11400.0
2014-09-11 11:00:00,37.65,37.72,37.65,37.72,16200.0,32.4444,32.5047,32.4444,32.5047,16200.0
2014-09-11 11:05:00,37.72,37.74,37.71,37.74,11200.0,32.5047,32.522,32.4961,32.522,11200.0
2014-09-11 11:10:00,37.73,37.73,37.68,37.71,21200.0,32.5133,32.5133,32.4702,32.4961,21200.0
2014-09-11 11:15:00,37.71,37.74,37.71,37.74,20200.0,32.4961,32.522,32.4961,32.522,20200.0
2014-09-11 11:20:00,37.74,37.76,37.74,37.74,15200.0,32.522,32.5392,32.522,32.522,15200.0
2014-09-11 11:25:00,37.74,37.76,37.73,37.74,13600.0,32.522,32.5392,32.5133,32.522,13600.0
2014-09-11 11:30:00,37.72,37.73,37.71,37.73,6800.0,32.5047,32.5133,32.4961,32.5133,6800.0
2014-09-11 11:35:00,37.73,37.73,37.69,37.71,9600.0,32.5133,32.5133,32.4789,32.4961,9600.0
2014-09-11 11:40:00,37.69,37.7,37.67,37.67,21400.0,32.4789,32.4875,32.4616,32.4616,21400.0
2014-09-11 11:45:00,37.67,37.67,37.65,37.66,9800.0,32.4616,32.4616,32.4444,32.453,9800.0
2014-09-11 11:50:00,37.66,37.69,37.66,37.66,7600.0,32.453,32.4789,32.453,32.453,7600.0
2014-09-11 11:55:00,37.67,37.68,37.67,37.68,5600.0,32.4616,32.4702,32.4616,32.4702,5600.0
2014-09-11 12:00:00,37.68,37.7,37.66,37.66,14400.0,32.4702,32.4875,32.453,32.453,14400.0
2014-09-11 12:05:00,37.66,37.66,37.62,37.62,8600.0,32.453,32.453,32.4185,32.4185,8600.0
2014-09-11 12:10:00,37.62,37.63,37.6,37.6,14200.0,32.4185,32.4272,32.4013,32.4013,14200.0
2014-09-11 12:15:00,37.6,37.62,37.6,37.61,24600.0,32.4013,32.4185,32.4013,32.4099,24600.0
2014-09-11 12:20:00,37.62,37.66,37.58,37.6,68600.0,32.4185,32.453,32.3841,32.4013,68600.0
2014-09-11 12:25:00,37.6,37.67,37.57,37.66,22200.0,32.4013,32.4616,32.3755,32.453,22200.0
2014-09-11 12:30:00,37.66,37.67,37.63,37.65,14400.0,32.453,32.4616,32.4272,32.4444,14400.0
2014-09-11 12:35:00,37.65,37.66,37.62,37.63,15600.0,32.4444,32.453,32.4185,32.4272,15600.0
2014-09-11 12:40:00,37.61,37.67,37.6,37.67,9000.0,32.4099,32.4616,32.4013,32.4616,9000.0
2014-09-11 12:45:00,37.66,37.68,37.63,37.63,17400.0,32.453,32.4702,32.4272,32.4272,17400.0
2014-09-11 12:50:00,37.64,37.67,37.63,37.66,12600.0,32.4358,32.4616,32.4272,32.453,12600.0
2014-09-11 12:55:00,37.66,37.66,37.62,37.63,12200.0,32.453,32.453,32.4185,32.4272,12200.0
2014-09-11 13:00:00,37.63,37.67,37.63,37.66,10200.0,32.4272,32.4616,32.4272,32.453,10200.0
2014-09-11 13:05:00,37.64,37.68,37.62,37.65,17600.0,32.4358,32.4702,32.4185,32.4444,17600.0
2014-09-11 13:10:00,37.64,37.68,37.63,37.68,7400.0,32.4358,32.4702,32.4272,32.4702,7400.0
2014-09-11 13:15:00,37.69,37.71,37.68,37.71,7600.0,32.4789,32.4961,32.4702,32.4961,7600.0
2014-09-11 13:20:00,37.69,37.72,37.66,37.67,14200.0,32.4789,32.5047,32.453,32.4616,14200.0
2014-09-11 13:25:00,37.67,37.67,37.6,37.63,15000.0,32.4616,32.4616,32.4013,32.4272,15000.0
2014-09-11 13:30:00,37.63,37.63,37.6,37.63,8000.0,32.4272,32.4272,32.4013,32.4272,8000.0
2014-09-11 13:35:00,37.62,37.63,37.58,37.59,18200.0,32.4185,32.4272,32.3841,32.3927,18200.0
2014-09-11 13:40:00,37.59,37.64,37.58,37.63,7800.0,32.3927,32.4358,32.3841,32.4272,7800.0
2014-09-11 13:45:00,37.62,37.63,37.59,37.59,14200.0,32.4185,32.4272,32.3927,32.3927,14200.0
2014-09-11 13:50:00,37.6,37.6,37.57,37.57,8600.0,32.4013,32.4013,32.3755,32.3755,8600.0
2014-09-11 13:55:00,37.57,37.59,37.57,37.59,6800.0,32.3755,32.3927,32.3755,32.3927,6800.0
2014-09-11 14:00:00,37.6,37.63,37.59,37.6,17400.0,32.4013,32.4272,32.3927,32.4013,17400.0
2014-09-11 14:05:00,37.6,37.62,37.58,37.6,15600.0,32.4013,32.4185,32.3841,32.4013,15600.0
2014-09-11 14:10:00,37.59,37.61,37.59,37.6,8200.0,32.3927,32.4099,32.3927,32.4013,8200.0
2014-09-11 14:15:00,37.6,37.6,37.58,37.59,14000.0,32.4013,32.4013,32.3841,32.3927,14000.0
2014-09-11 14:20:00,37.59,37.63,37.57,37.62,9800.0,32.3927,32.4272,32.3755,32.4185,9800.0
2014-09-11 14:25:00,37.62,37.65,37.61,37.64,9000.0,32.4185,32.4444,32.4099,32.4358,9000.0
2014-09-11 14:30:00,37.64,37.68,37.64,37.66,11600.0,32.4358,32.4702,32.4358,32.453,11600.0
2014-09-11 14:35:00,37.65,37.65,37.61,37.61,9000.0,32.4444,32.4444,32.4099,32.4099,9000.0
2014-09-11 14:40:00,37.62,37.62,37.59,37.61,14600.0,32.4185,32.4185,32.3927,32.4099,14600.0
2014-09-11 14:45:00,37.61,37.62,37.59,37.6,8600.0,32.4099,32.4185,32.3927,32.4013,8600.0
2014-09-11 14:50:00,37.6,37.6,37.57,37.59,12600.0,32.4013,32.4013,32.3755,32.3927,12600.0
2014-09-11 14:55:00,37.59,37.62,37.59,37.61,13400.0,32.3927,32.4185,32.3927,32.4099,13400.0
2014-09-11 15:00:00,37.6,37.62,37.57,37.58,12400.0,32.4013,32.4185,32.3755,32.3841,12400.0
2014-09-11 15:05:00,37.57,37.58,37.54,37.55,17000.0,32.3755,32.3841,32.3496,32.3582,17000.0
2014-09-11 15:10:00,37.55,37.58,37.54,37.58,16600.0,32.3582,32.3841,32.3496,32.3841,16600.0
2014-09-11 15:15:00,37.58,37.59,37.56,37.58,10200.0,32.3841,32.3927,32.3668,32.3841,10200.0
2014-09-11 15:20:00,37.58,37.59,37.57,37.58,14200.0,32.3841,32.3927,32.3755,32.3841,14200.0
2014-09-11 15:25:00,37.58,37.61,37.58,37.59,21600.0,32.3841,32.4099,32.3841,32.3927,21600.0
2014-09-11 15:30:00,37.59,37.67,37.59,37.67,77200.0,32.3927,32.4616,32.3927,32.4616,77200.0
2014-09-11 15:35:00,37.67,37.7,37.67,37.69,46000.0,32.4616,32.4875,32.4616,32.4789,46000.0
2014-09-11 15:40:00,37.7,37.71,37.69,37.7,36600.0,32.4875,32.4961,32.4789,32.4875,36600.0
2014-09-11 15:45:00,37.7,37.74,37.7,37.73,50400.0,32.4875,32.522,32.4875,32.5133,50400.0
2014-09-11 15:50:00,37.73,37.76,37.73,37.74,98200.0,32.5133,32.5392,32.5133,32.522,98200.0
2014-09-11 15:55:00,37.74,37.74,37.71,37.74,107200.0,32.522,32.522,32.4961,32.522,107200.0
2014-09-12 09:30:00,37.65,37.83,37.54,37.55,64600.0,32.4444,32.5995,32.3496,32.3582,64600.0
2014-09-12 09:35:00,37.55,37.7,37.55,37.64,17200.0,32.3582,32.4875,32.3582,32.4358,17200.0
2014-09-12 09:40:00,37.62,37.69,37.6,37.63,18800.0,32.4185,32.4789,32.4013,32.4272,18800.0
2014-09-12 09:45:00,37.64,37.67,37.59,37.65,27000.0,32.4358,32.4616,32.3927,32.4444,27000.0
2014-09-12 09:50:00,37.66,37.71,37.63,37.66,28600.0,32.453,32.4961,32.4272,32.453,28600.0
2014-09-12 09:55:00,37.64,37.71,37.55,37.57,49000.0,32.4358,32.4961,32.3582,32.3755,49000.0
2014-09-12 10:00:00,37.56,37.58,37.4,37.45,89200.0,32.3668,32.3841,32.229,32.272,89200.0
2014-09-12 10:05:00,37.43,37.52,37.41,37.49,23200.0,32.2548,32.3324,32.2376,32.3065,23200.0
2014-09-12 10:10:00,37.49,37.52,37.48,37.51,21400.0,32.3065,32.3324,32.2979,32.3238,21400.0
2014-09-12 10:15:00,37.51,37.53,37.48,37.49,56000.0,32.3238,32.341,32.2979,32.3065,56000.0
2014-09-12 10:20:00,37.5,37.55,37.5,37.55,18200.0,32.3151,32.3582,32.3151,32.3582,18200.0
2014-09-12 10:25:00,37.54,37.55,37.49,37.49,24400.0,32.3496,32.3582,32.3065,32.3065,24400.0
2014-09-12 10:30:00,37.51,37.53,37.46,37.51,24800.0,32.3238,32.341,32.2807,32.3238,24800.0
2014-09-12 10:35:00,37.52,37.54,37.47,37.48,36400.0,32.3324,32.3496,32.2893,32.2979,36400.0
2014-09-12 10:40:00,37.47,37.48,37.43,37.48,47200.0,32.2893,32.2979,32.2548,32.2979,47200.0
2014-09-12 10:45:00,37.48,37.56,37.47,37.55,18600.0,32.2979,32.3668,32.2893,32.3582,18600.0
2014-09-12 10:50:00,37.55,37.6,37.54,37.6,17600.0,32.3582,32.4013,32.3496,32.4013,17600.0
2014-09-12 10:55:00,37.6,37.62,37.6,37.61,9400.0,32.4013,32.4185,32.4013,32.4099,9400.0
2014-09-12 11:00:00,37.62,37.63,37.59,37.6,13200.0,32.4185,32.4272,32.3927,32.4013,13200.0
2014-09-12 11:05:00,37.6,37.62,37.57,37.59,11000.0,32.4013,32.4185,32.3755,32.3927,11000.0
2014-09-12 11:10:00,37.59,37.6,37.52,37.53,14200.0,32.3927,32.4013,32.3324,32.341,14200.0
2014-09-12 11:15:00,37.53,37.55,37.52,37.53,26800.0,32.341,32.3582,32.3324,32.341,26800.0
2014-09-12 11:20:00,37.55,37.55,37.5,37.51,15400.0,32.3582,32.3582,32.3151,32.3238,15400.0
2014-09-12 11:25:00,37.51,37.52,37.48,37.5,35400.0,32.3238,32.3324,32.2979,32.3151,35400.0
2014-09-12 11:30:00,37.49,37.5,37.49,37.49,12200.0,32.3065,32.3151,32.3065,32.3065,12200.0
2014-09-12 11:35:00,37.49,37.49,37.46,37.46,12000.0,32.3065,32.3065,32.2807,32.2807,12000.0
2014-09-12 11:40:00,37.47,37.51,37.47,37.49,13200.0,32.2893,32.3238,32.2893,32.3065,13200.0
2014-09-12 11:45:00,37.49,37.49,37.46,37.46,6200.0,32.3065,32.3065,32.2807,32.2807,6200.0
2014-09-12 11:50:00,37.46,37.49,37.46,37.49,22800.0,32.2807,32.3065,32.2807,32.3065,22800.0
2014-09-12 11:55:00,37.49,37.51,37.45,37.49,47800.0,32.3065,32.3238,32.272,32.3065,47800.0
2014-09-12 12:00:00,37.47,37.47,37.43,37.43,14800.0,32.2893,32.2893,32.2548,32.2548,14800.0
2014-09-12 12:05:00,37.43,37.45,37.42,37.44,26400.0,32.2548,32.272,32.2462,32.2634,26400.0
2014-09-12 12:10:00,37.44,37.48,37.44,37.47,6600.0,32.2634,32.2979,32.2634,32.2893,6600.0
2014-09-12 12:15:00,37.48,37.52,37.48,37.51,6400.0,32.2979,32.3324,32.2979,32.3238,6400.0
2014-09-12 12:20:00,37.49,37.49,37.44,37.45,20600.0,32.3065,32.3065,32.2634,32.272,20600.0
2014-09-12 12:25:00,37.44,37.46,37.44,37.45,12800.0,32.2634,32.2807,32.2634,32.272,12800.0
2014-09-12 12:30:00,37.44,37.44,37.41,37.41,12800.0,32.2634,32.2634,32.2376,32.2376,12800.0
2014-09-12 12:35:00,37.41,37.41,37.36,37.37,17600.0,32.2376,32.2376,32.1945,32.2031,17600.0
2014-09-12 12:40:00,37.37,37.38,37.37,37.38,6400.0,32.2031,32.2117,32.2031,32.2117,6400.0
2014-09-12 12:45:00,37.38,37.39,37.37,37.39,9000.0,32.2117,32.2203,32.2031,32.2203,9000.0
2014-09-12 12:50:00,37.39,37.39,37.34,37.34,11800.0,32.2203,32.2203,32.1773,32.1773,11800.0
2014-09-12 12:55:00,37.35,37.38,37.35,37.38,10400.0,32.1859,32.2117,32.1859,32.2117,10400.0
2014-09-12 13:00:00,37.38,37.43,37.38,37.43,6600.0,32.2117,32.2548,32.2117,32.2548,6600.0
2014-09-12 13:05:00,37.42,37.43,37.39,37.41,6800.0,32.2462,32.2548,32.2203,32.2376,6800.0
2014-09-12 13:10:00,37.41,37.42,37.38,37.4,9600.0,32.2376,32.2462,32.2117,32.229,9600.0
2014-09-12 13:15:00,37.42,37.43,37.38,37.38,12800.0,32.2462,32.2548,32.2117,32.2117,12800.0
2014-09-12 13:20:00,37.39,37.4,37.36,37.38,13400.0,32.2203,32.229,32.1945,32.2117,13400.0
2014-09-12 13:25:00,37.37,37.43,37.37,37.42,10000.0,32.2031,32.2548,32.2031,32.2462,10000.0
2014-09-12 13:30:00,37.43,37.43,37.39,37.4,12600.0,32.2548,32.2548,32.2203,32.229,12600.0
2014-09-12 13:35:00,37.39,37.43,37.38,37.42,13600.0,32.2203,32.2548,32.2117,32.2462,13600.0
2014-09-12 13:40:00,37.41,37.42,37.38,37.42,13600.0,32.2376,32.2462,32.2117,32.2462,13600.0
2014-09-12 13:45:00,37.44,37.49,37.44,37.49,22200.0,32.2634,32.3065,32.2634,32.3065,22200.0
2014-09-12 13:50:00,37.49,37.52,37.49,37.52,18000.0,32.3065,32.3324,32.3065,32.3324,18000.0
2014-09-12 13:55:00,37.51,37.52,37.49,37.5,19200.0,32.3238,32.3324,32.3065,32.3151,19200.0
2014-09-12 14:00:00,37.5,37.51,37.49,37.5,17400.0,32.3151,32.3238,32.3065,32.3151,17400.0
2014-09-12 14:05:00,37.51,37.55,37.51,37.55,26000.0,32.3238,32.3582,32.3238,32.3582,26000.0
2014-09-12 14:10:00,37.54,37.57,37.54,37.56,10200.0,32.3496,32.3755,32.3496,32.3668,10200.0
2014-09-12 14:15:00,37.56,37.58,37.55,37.56,46000.0,32.3668,32.3841,32.3582,32.3668,46000.0
2014-09-12 14:20:00,37.56,37.56,37.54,37.55,13000.0,32.3668,32.3668,32.3496,32.3582,13000.0
2014-09-12 14:25:00,37.55,37.56,37.51,37.51,19000.0,32.3582,32.3668,32.3238,32.3238,19000.0
2014-09-12 14:30:00,37.51,37.52,37.51,37.51,17000.0,32.3238,32.3324,32.3238,32.3238,17000.0
2014-09-12 14:35:00,37.52,37.52,37.49,37.49,12600.0,32.3324,32.3324,32.3065,32.3065,12600.0
2014-09-12 14:40:00,37.49,37.49,37.46,37.48,12000.0,32.3065,32.3065,32.2807,32.2979,12000.0
2014-09-12 14:45:00,37.48,37.5,37.47,37.49,24600.0,32.2979,32.3151,32.2893,32.3065,24600.0
2014-09-12 14:50:00,37.49,37.49,37.46,37.47,14600.0,32.3065,32.3065,32.2807,32.2893,14600.0
2014-09-12 14:55:00,37.46,37.49,37.46,37.48,10200.0,32.2807,32.3065,32.2807,32.2979,10200.0
2014-09-12 15:00:00,37.47,37.51,37.45,37.51,12000.0,32.2893,32.3238,32.272,32.3238,12000.0
2014-09-12 15:05:00,37.5,37.57,37.5,37.56,22400.0,32.3151,32.3755,32.3151,32.3668,22400.0
2014-09-12 15:10:00,37.56,37.58,37.56,37.58,14400.0,32.3668,32.3841,32.3668,32.3841,14400.0
2014-09-12 15:15:00,37.58,37.6,37.56,37.58,15400.0,32.3841,32.4013,32.3668,32.3841,15400.0
2014-09-12 15:20:00,37.57,37.59,37.55,37.57,18800.0,32.3755,32.3927,32.3582,32.3755,18800.0
2014-09-12 15:25:00,37.57,37.58,37.56,37.56,19000.0,32.3755,32.3841,32.3668,32.3668,19000.0
2014-09-12 15:30:00,37.56,37.58,37.56,37.56,23400.0,32.3668,32.3841,32.3668,32.3668,23400.0
2014-09-12 15:35:00,37.56,37.56,37.53,37.55,30600.0,32.3668,32.3668,32.341,32.3582,30600.0
2014-09-12 15:40:00,37.55,37.55,37.47,37.47,44800.0,32.3582,32.3582,32.2893,32.2893,44800.0
2014-09-12 15:45:00,37.48,37.54,37.47,37.54,26400.0,32.2979,32.3496,32.2893,32.3496,26400.0
2014-09-12 15:50:00,37.55,37.58,37.54,37.57,50200.0,32.3582,32.3841,32.3496,32.3755,50200.0
2014-09-12 15:55:00,37.57,37.59,37.56,37.59,92000.0,32.3755,32.3927,32.3668,32.3927,92000.0
2014-09-15 09:30:00,37.73,37.88,37.6,37.6,118400.0,32.5133,32.6426,32.4013,32.4013,118400.0
2014-09-15 09:35:00,37.63,37.69,37.59,37.61,16000.0,32.4272,32.4789,32.3927,32.4099,16000.0
2014-09-15 09:40:00,37.61,37.64,37.49,37.57,34400.0,32.4099,32.4358,32.3065,32.3755,34400.0
2014-09-15 09:45:00,37.51,37.6,37.51,37.55,132200.0,32.3238,32.4013,32.3238,32.3582,132200.0
2014-09-15 09:50:00,37.57,37.63,37.54,37.54,32200.0,32.3755,32.4272,32.3496,32.3496,32200.0
2014-09-15 09:55:00,37.57,37.6,37.56,37.56,25400.0,32.3755,32.4013,32.3668,32.3668,25400.0
2014-09-15 10:00:00,37.54,37.55,37.48,37.55,26800.0,32.3496,32.3582,32.2979,32.3582,26800.0
2014-09-15 10:05:00,37.55,37.59,37.52,37.58,21200.0,32.3582,32.3927,32.3324,32.3841,21200.0
2014-09-15 10:10:00,37.58,37.66,37.58,37.65,15800.0,32.3841,32.453,32.3841,32.4444,15800.0
2014-09-15 10:15:00,37.66,37.71,37.64,37.7,21000.0,32.453,32.4961,32.4358,32.4875,21000.0
2014-09-15 10:20:00,37.68,37.76,37.68,37.76,19200.0,32.4702,32.5392,32.4702,32.5392,19200.0
2014-09-15 10:25:00,37.76,37.77,37.72,37.73,12000.0,32.5392,32.5478,32.5047,32.5133,12000.0
2014-09-15 10:30:00,37.74,37.74,37.67,37.68,8400.0,32.522,32.522,32.4616,32.4702,8400.0
2014-09-15 10:35:00,37.67,37.72,37.66,37.7,9200.0,32.4616,32.5047,32.453,32.4875,9200.0
2014-09-15 10:40:00,37.7,37.72,37.66,37.66,5200.0,32.4875,32.5047,32.453,32.453,5200.0
2014-09-15 10:45:00,37.65,37.69,37.63,37.67,12200.0,32.4444,32.4789,32.4272,32.4616,12200.0
2014-09-15 10:50:00,37.66,37.68,37.63,37.63,9200.0,32.453,32.4702,32.4272,32.4272,9200.0
2014-09-15 10:55:00,37.65,37.68,37.64,37.68,18400.0,32.4444,32.4702,32.4358,32.4702,18400.0
2014-09-15 11:00:00,37.67,37.67,37.63,37.63,14200.0,32.4616,32.4616,32.4272,32.4272,14200.0
2014-09-15 11:05:00,37.65,37.66,37.62,37.62,12400.0,32.4444,32.453,32.4185,32.4185,12400.0
2014-09-15 11:10:00,37.63,37.68,37.63,37.66,14800.0,32.4272,32.4702,32.4272,32.453,14800.0
2014-09-15 11:15:00,37.67,37.69,37.66,37.66,9200.0,32.4616,32.4789,32.453,32.453,9200.0
2014-09-15 11:20:00,37.63,37.63,37.6,37.6,7400.0,32.4272,32.4272,32.4013,32.4013,7400.0
2014-09-15 11:25:00,37.61,37.62,37.58,37.6,16800.0,32.4099,32.4185,32.3841,32.4013,16800.0
2014-09-15 11:30:00,37.59,37.6,37.58,37.59,3800.0,32.3927,32.4013,32.3841,32.3927,3800.0
2014-09-15 11:35:00,37.59,37.6,37.58,37.6,13200.0,32.3927,32.4013,32.3841,32.4013,13200.0
2014-09-15 11:40:00,37.6,37.6,37.55,37.55,12200.0,32.4013,32.4013,32.3582,32.3582,12200.0
2014-09-15 11:45:00,37.52,37.58,37.52,37.58,7000.0,32.3324,32.3841,32.3324,32.3841,7000.0
2014-09-15 11:50:00,37.58,37.59,37.56,37.57,9000.0,32.3841,32.3927,32.3668,32.3755,9000.0
2014-09-15 11:55:00,37.59,37.6,37.54,37.54,17200.0,32.3927,32.4013,32.3496,32.3496,17200.0
2014-09-15 12:00:00,37.55,37.56,37.51,37.52,15800.0,32.3582,32.3668,32.3238,32.3324,15800.0
2014-09-15 12:05:00,37.51,37.53,37.51,37.51,8000.0,32.3238,32.341,32.3238,32.3238,8000.0
2014-09-15 12:10:00,37.51,37.52,37.49,37.51,13400.0,32.3238,32.3324,32.3065,32.3238,13400.0
2014-09-15 12:15:00,37.51,37.52,37.49,37.51,13200.0,32.3238,32.3324,32.3065,32.3238,13200.0
2014-09-15 12:20:00,37.49,37.52,37.49,37.52,9600.0,32.3065,32.3324,32.3065,32.3324,9600.0
2014-09-15 12:25:00,37.51,37.54,37.51,37.52,5800.0,32.3238,32.3496,32.3238,32.3324,5800.0
2014-09-15 12:30:00,37.51,37.53,37.51,37.53,6600.0,32.3238,32.341,32.3238,32.341,6600.0
2014-09-15 12:35:00,37.53,37.54,37.5,37.5,5000.0,32.341,32.3496,32.3151,32.3151,5000.0
2014-09-15 12:40:00,37.5,37.51,37.49,37.5,7400.0,32.3151,32.3238,32.3065,32.3151,7400.0
2014-09-15 12:45:00,37.51,37.52,37.49,37.52,8800.0,32.3238,32.3324,32.3065,32.3324,8800.0
2014-09-15 12:50:00,37.52,37.52,37.52,37.52,2200.0,32.3324,32.3324,32.3324,32.3324,2200.0
2014-09-15 12:55:00,37.52,37.52,37.49,37.5,3400.0,32.3324,32.3324,32.3065,32.3151,3400.0
2014-09-15 13:00:00,37.5,37.51,37.49,37.49,8600.0,32.3151,32.3238,32.3065,32.3065,8600.0
2014-09-15 13:05:00,37.49,37.51,37.49,37.49,10800.0,32.3065,32.3238,32.3065,32.3065,10800.0
2014-09-15 13:10:00,37.51,37.52,37.49,37.51,9200.0,32.3238,32.3324,32.3065,32.3238,9200.0
2014-09-15 13:15:00,37.52,37.52,37.51,37.52,7200.0,32.3324,32.3324,32.3238,32.3324,7200.0
2014-09-15 13:20:00,37.53,37.53,37.49,37.5,9800.0,32.341,32.341,32.3065,32.3151,9800.0
2014-09-15 13:25:00,37.5,37.51,37.48,37.48,6800.0,32.3151,32.3238,32.2979,32.2979,6800.0
2014-09-15 13:30:00,37.48,37.49,37.47,37.48,5600.0,32.2979,32.3065,32.2893,32.2979,5600.0
2014-09-15 13:35:00,37.48,37.51,37.48,37.49,13600.0,32.2979,32.3238,32.2979,32.3065,13600.0
2014-09-15 13:40:00,37.51,37.52,37.51,37.51,3800.0,32.3238,32.3324,32.3238,32.3238,3800.0
2014-09-15 13:45:00,37.53,37.54,37.49,37.49,16000.0,32.341,32.3496,32.3065,32.3065,16000.0
2014-09-15 13:50:00,37.49,37.49,37.47,37.49,5200.0,32.3065,32.3065,32.2893,32.3065,5200.0
2014-09-15 13:55:00,37.49,37.51,37.48,37.48,8600.0,32.3065,32.3238,32.2979,32.2979,8600.0
2014-09-15 14:00:00,37.49,37.51,37.48,37.48,11000.0,32.3065,32.3238,32.2979,32.2979,11000.0
2014-09-15 14:05:00,37.47,37.5,37.47,37.49,10400.0,32.2893,32.3151,32.2893,32.3065,10400.0
2014-09-15 14:10:00,37.48,37.49,37.48,37.48,7200.0,32.2979,32.3065,32.2979,32.2979,7200.0
2014-09-15 14:15:00,37.49,37.5,37.48,37.5,6200.0,32.3065,32.3151,32.2979,32.3151,6200.0
2014-09-15 14:20:00,37.49,37.51,37.47,37.49,17600.0,32.3065,32.3238,32.2893,32.3065,17600.0
2014-09-15 14:25:00,37.49,37.52,37.48,37.52,34200.0,32.3065,32.3324,32.2979,32.3324,34200.0
2014-09-15 14:30:00,37.52,37.53,37.52,37.53,12000.0,32.3324,32.341,32.3324,32.341,12000.0
2014-09-15 14:35:00,37.54,37.58,37.53,37.54,10600.0,32.3496,32.3841,32.341,32.3496,10600.0
2014-09-15 14:40:00,37.56,37.56,37.52,37.52,10000.0,32.3668,32.3668,32.3324,32.3324,10000.0
2014-09-15 14:45:00,37.52,37.52,37.49,37.49,12600.0,32.3324,32.3324,32.3065,32.3065,12600.0
2014-09-15 14:50:00,37.49,37.52,37.49,37.49,17400.0,32.3065,32.3324,32.3065,32.3065,17400.0
2014-09-15 14:55:00,37.49,37.49,37.47,37.48,8600.0,32.3065,32.3065,32.2893,32.2979,8600.0
2014-09-15 15:00:00,37.49,37.5,37.49,37.49,10400.0,32.3065,32.3151,32.3065,32.3065,10400.0
2014-09-15 15:05:00,37.49,37.51,37.49,37.49,9800.0,32.3065,32.3238,32.3065,32.3065,9800.0
2014-09-15 15:10:00,37.49,37.49,37.47,37.47,9000.0,32.3065,32.3065,32.2893,32.2893,9000.0
2014-09-15 15:15:00,37.47,37.5,37.47,37.49,15800.0,32.2893,32.3151,32.2893,32.3065,15800.0
2014-09-15 15:20:00,37.49,37.5,37.49,37.5,11800.0,32.3065,32.3151,32.3065,32.3151,11800.0
2014-09-15 15:25:00,37.5,37.51,37.48,37.49,14600.0,32.3151,32.3238,32.2979,32.3065,14600.0
2014-09-15 15:30:00,37.49,37.51,37.48,37.51,20000.0,32.3065,32.3238,32.2979,32.3238,20000.0
2014-09-15 15:35:00,37.51,37.51,37.48,37.49,16800.0,32.3238,32.3238,32.2979,32.3065,16800.0
2014-09-15 15:40:00,37.48,37.49,37.46,37.47,18400.0,32.2979,32.3065,32.2807,32.2893,18400.0
2014-09-15 15:45:00,37.47,37.49,37.46,37.46,54400.0,32.2893,32.3065,32.2807,32.2807,54400.0
2014-09-15 15:50:00,37.46,37.49,37.46,37.47,53600.0,32.2807,32.3065,32.2807,32.2893,53600.0
2014-09-15 15:55:00,37.47,37.49,37.45,37.47,129800.0,32.2893,32.3065,32.272,32.2893,129800.0
2014-09-16 09:30:00,37.43,37.49,37.38,37.45,84400.0,32.2548,32.3065,32.2117,32.272,84400.0
2014-09-16 09:35:00,37.46,37.5,37.44,37.45,25600.0,32.2807,32.3151,32.2634,32.272,25600.0
2014-09-16 09:40:00,37.48,37.54,37.45,37.53,9800.0,32.2979,32.3496,32.272,32.341,9800.0
2014-09-16 09:45:00,37.57,37.62,37.55,37.6,17400.0,32.3755,32.4185,32.3582,32.4013,17400.0
2014-09-16 09:50:00,37.6,37.66,37.6,37.66,8800.0,32.4013,32.453,32.4013,32.453,8800.0
2014-09-16 09:55:00,37.69,37.73,37.67,37.68,14000.0,32.4789,32.5133,32.4616,32.4702,14000.0
2014-09-16 10:00:00,37.68,37.72,37.67,37.67,19000.0,32.4702,32.5047,32.4616,32.4616,19000.0
2014-09-16 10:05:00,37.66,37.67,37.58,37.58,51000.0,32.453,32.4616,32.3841,32.3841,51000.0
2014-09-16 10:10:00,37.57,37.62,37.57,37.59,16800.0,32.3755,32.4185,32.3755,32.3927,16800.0
2014-09-16 10:15:00,37.6,37.62,37.58,37.59,15600.0,32.4013,32.4185,32.3841,32.3927,15600.0
2014-09-16 10:20:00,37.59,37.62,37.57,37.58,15600.0,32.3927,32.4185,32.3755,32.3841,15600.0
2014-09-16 10:25:00,37.58,37.6,37.58,37.6,6000.0,32.3841,32.4013,32.3841,32.4013,6000.0
2014-09-16 10:30:00,37.6,37.62,37.59,37.59,6400.0,32.4013,32.4185,32.3927,32.3927,6400.0
2014-09-16 10:35:00,37.6,37.66,37.6,37.61,5800.0,32.4013,32.453,32.4013,32.4099,5800.0
2014-09-16 10:40:00,37.6,37.62,37.59,37.6,7000.0,32.4013,32.4185,32.3927,32.4013,7000.0
2014-09-16 10:45:00,37.6,37.66,37.6,37.66,2200.0,32.4013,32.453,32.4013,32.453,2200.0
2014-09-16 10:50:00,37.66,37.7,37.64,37.66,10200.0,32.453,32.4875,32.4358,32.453,10200.0
2014-09-16 10:55:00,37.65,37.65,37.59,37.6,4200.0,32.4444,32.4444,32.3927,32.4013,4200.0
2014-09-16 11:00:00,37.61,37.66,37.6,37.63,20800.0,32.4099,32.453,32.4013,32.4272,20800.0
2014-09-16 11:05:00,37.63,37.69,37.63,37.68,6400.0,32.4272,32.4789,32.4272,32.4702,6400.0
2014-09-16 11:10:00,37.67,37.71,37.66,37.66,17200.0,32.4616,32.4961,32.453,32.453,17200.0
2014-09-16 11:15:00,37.67,37.72,37.66,37.69,36800.0,32.4616,32.5047,32.453,32.4789,36800.0
2014-09-16 11:20:00,37.7,37.72,37.68,37.68,27200.0,32.4875,32.5047,32.4702,32.4702,27200.0
2014-09-16 11:25:00,37.67,37.79,37.67,37.76,27400.0,32.4616,32.565,32.4616,32.5392,27400.0
2014-09-16 11:30:00,37.76,37.79,37.74,37.76,8000.0,32.5392,32.565,32.522,32.5392,8000.0
2014-09-16 11:35:00,37.76,37.83,37.76,37.78,22200.0,32.5392,32.5995,32.5392,32.5564,22200.0
2014-09-16 11:40:00,37.77,37.81,37.75,37.78,9800.0,32.5478,32.5823,32.5306,32.5564,9800.0
2014-09-16 11:45:00,37.79,37.82,37.76,37.8,9800.0,32.565,32.5909,32.5392,32.5737,9800.0
2014-09-16 11:50:00,37.8,37.87,37.79,37.87,16400.0,32.5737,32.634,32.565,32.634,16400.0
2014-09-16 11:55:00,37.85,37.88,37.84,37.87,17000.0,32.6167,32.6426,32.6081,32.634,17000.0
2014-09-16 12:00:00,37.87,37.88,37.82,37.84,14200.0,32.634,32.6426,32.5909,32.6081,14200.0
2014-09-16 12:05:00,37.83,37.84,37.78,37.78,13000.0,32.5995,32.6081,32.5564,32.5564,13000.0
2014-09-16 12:10:00,37.79,37.81,37.76,37.77,26800.0,32.565,32.5823,32.5392,32.5478,26800.0
2014-09-16 12:15:00,37.77,37.77,37.74,37.75,18800.0,32.5478,32.5478,32.522,32.5306,18800.0
2014-09-16 12:20:00,37.77,37.8,37.74,37.77,32600.0,32.5478,32.5737,32.522,32.5478,32600.0
2014-09-16 12:25:00,37.79,37.81,37.77,37.79,7000.0,32.565,32.5823,32.5478,32.565,7000.0
2014-09-16 12:30:00,37.79,37.83,37.78,37.81,17400.0,32.565,32.5995,32.5564,32.5823,17400.0
2014-09-16 12:35:00,37.81,37.83,37.8,37.83,21800.0,32.5823,32.5995,32.5737,32.5995,21800.0
2014-09-16 12:40:00,37.83,37.83,37.79,37.79,17200.0,32.5995,32.5995,32.565,32.565,17200.0
2014-09-16 12:45:00,37.79,37.8,37.76,37.77,14000.0,32.565,32.5737,32.5392,32.5478,14000.0
2014-09-16 12:50:00,37.77,37.79,37.74,37.74,56000.0,32.5478,32.565,32.522,32.522,56000.0
2014-09-16 12:55:00,37.76,37.76,37.74,37.74,15000.0,32.5392,32.5392,32.522,32.522,15000.0
2014-09-16 13:00:00,37.74,37.77,37.74,37.74,39200.0,32.522,32.5478,32.522,32.522,39200.0
2014-09-16 13:05:00,37.74,37.76,37.73,37.74,25400.0,32.522,32.5392,32.5133,32.522,25400.0
2014-09-16 13:10:00,37.74,37.77,37.74,37.74,21800.0,32.522,32.5478,32.522,32.522,21800.0
2014-09-16 13:15:00,37.76,37.77,37.74,37.76,25200.0,32.5392,32.5478,32.522,32.5392,25200.0
2014-09-16 13:20:00,37.76,37.77,37.74,37.74,21800.0,32.5392,32.5478,32.522,32.522,21800.0
2014-09-16 13:25:00,37.75,37.76,37.74,37.75,20600.0,32.5306,32.5392,32.522,32.5306,20600.0
2014-09-16 13:30:00,37.75,37.76,37.74,37.75,13200.0,32.5306,32.5392,32.522,32.5306,13200.0
2014-09-16 13:35:00,37.76,37.77,37.74,37.76,32600.0,32.5392,32.5478,32.522,32.5392,32600.0
2014-09-16 13:40:00,37.75,37.77,37.75,37.77,12200.0,32.5306,32.5478,32.5306,32.5478,12200.0
2014-09-16 13:45:00,37.77,37.77,37.74,37.74,22200.0,32.5478,32.5478,32.522,32.522,22200.0
2014-09-16 13:50:00,37.74,37.76,37.74,37.75,13800.0,32.522,32.5392,32.522,32.5306,13800.0
2014-09-16 13:55:00,37.74,37.76,37.73,37.74,16400.0,32.522,32.5392,32.5133,32.522,16400.0
2014-09-16 14:00:00,37.74,37.74,37.73,37.73,10200.0,32.522,32.522,32.5133,32.5133,10200.0
2014-09-16 14:05:00,37.73,37.76,37.73,37.73,30400.0,32.5133,32.5392,32.5133,32.5133,30400.0
2014-09-16 14:10:00,37.74,37.75,37.74,37.75,11000.0,32.522,32.5306,32.522,32.5306,11000.0
2014-09-16 14:15:00,37.75,37.76,37.72,37.73,22000.0,32.5306,32.5392,32.5047,32.5133,22000.0
2014-09-16 14:20:00,37.73,37.77,37.73,37.76,13800.0,32.5133,32.5478,32.5133,32.5392,13800.0
2014-09-16 14:25:00,37.76,37.77,37.76,37.77,14200.0,32.5392,32.5478,32.5392,32.5478,14200.0
2014-09-16 14:30:00,37.77,37.8,37.77,37.8,11600.0,32.5478,32.5737,32.5478,32.5737,11600.0
2014-09-16 14:35:00,37.8,37.8,37.75,37.76,21600.0,32.5737,32.5737,32.5306,32.5392,21600.0
2014-09-16 14:40:00,37.75,37.75,37.73,37.73,13400.0,32.5306,32.5306,32.5133,32.5133,13400.0
2014-09-16 14:45:00,37.73,37.73,37.71,37.72,23400.0,32.5133,32.5133,32.4961,32.5047,23400.0
2014-09-16 14:50:00,37.72,37.72,37.69,37.71,10200.0,32.5047,32.5047,32.4789,32.4961,10200.0
2014-09-16 14:55:00,37.7,37.71,37.68,37.68,22800.0,32.4875,32.4961,32.4702,32.4702,22800.0
2014-09-16 15:00:00,37.69,37.74,37.69,37.74,16800.0,32.4789,32.522,32.4789,32.522,16800.0
2014-09-16 15:05:00,37.73,37.74,37.71,37.71,20000.0,32.5133,32.522,32.4961,32.4961,20000.0
2014-09-16 15:10:00,37.71,37.73,37.71,37.72,14800.0,32.4961,32.5133,32.4961,32.5047,14800.0
2014-09-16 15:15:00,37.72,37.74,37.71,37.74,13400.0,32.5047,32.522,32.4961,32.522,13400.0
2014-09-16 15:20:00,37.73,37.74,37.72,37.74,10800.0,32.5133,32.522,32.5047,32.522,10800.0
2014-09-16 15:25:00,37.74,37.74,37.7,37.71,20200.0,32.522,32.522,32.4875,32.4961,20200.0
2014-09-16 15:30:00,37.7,37.74,37.7,37.73,33000.0,32.4875,32.522,32.4875,32.5133,33000.0
2014-09-16 15:35:00,37.73,37.75,37.73,37.74,22400.0,32.5133,32.5306,32.5133,32.522,22400.0
2014-09-16 15:40:00,37.74,37.77,37.74,37.77,17400.0,32.522,32.5478,32.522,32.5478,17400.0
2014-09-16 15:45:00,37.77,37.79,37.77,37.78,28600.0,32.5478,32.565,32.5478,32.5564,28600.0
2014-09-16 15:50:00,37.78,37.8,37.76,37.77,49000.0,32.5564,32.5737,32.5392,32.5478,49000.0
2014-09-16 15:55:00,37.77,37.8,37.74,37.74,87400.0,32.5478,32.5737,32.522,32.522,87400.0
2014-09-17 09:30:00,37.82,37.82,37.52,37.8,40800.0,32.5909,32.5909,32.3324,32.5737,40800.0
2014-09-17 09:35:00,37.81,37.84,37.78,37.8,14800.0,32.5823,32.6081,32.5564,32.5737,14800.0
2014-09-17 09:40:00,37.79,37.79,37.69,37.71,11200.0,32.565,32.565,32.4789,32.4961,11200.0
2014-09-17 09:45:00,37.68,37.69,37.64,37.67,11400.0,32.4702,32.4789,32.4358,32.4616,11400.0
2014-09-17 09:50:00,37.68,37.77,37.68,37.77,15800.0,32.4702,32.5478,32.4702,32.5478,15800.0
2014-09-17 09:55:00,37.77,37.82,37.77,37.8,27000.0,32.5478,32.5909,32.5478,32.5737,27000.0
2014-09-17 10:00:00,37.8,37.8,37.74,37.74,24400.0,32.5737,32.5737,32.522,32.522,24400.0
2014-09-17 10:05:00,37.74,37.79,37.74,37.79,15200.0,32.522,32.565,32.522,32.565,15200.0
2014-09-17 10:10:00,37.78,37.8,37.77,37.8,9800.0,32.5564,32.5737,32.5478,32.5737,9800.0
2014-09-17 10:15:00,37.81,37.84,37.81,37.84,8200.0,32.5823,32.6081,32.5823,32.6081,8200.0
2014-09-17 10:20:00,37.84,37.85,37.82,37.82,27800.0,32.6081,32.6167,32.5909,32.5909,27800.0
2014-09-17 10:25:00,37.82,37.87,37.82,37.87,7600.0,32.5909,32.634,32.5909,32.634,7600.0
2014-09-17 10:30:00,37.88,37.9,37.87,37.88,10800.0,32.6426,32.6598,32.634,32.6426,10800.0
2014-09-17 10:35:00,37.87,37.87,37.81,37.82,16000.0,32.634,32.634,32.5823,32.5909,16000.0
2014-09-17 10:40:00,37.82,37.86,37.82,37.85,5400.0,32.5909,32.6254,32.5909,32.6167,5400.0
2014-09-17 10:45:00,37.84,37.85,37.8,37.81,18800.0,32.6081,32.6167,32.5737,32.5823,18800.0
2014-09-17 10:50:00,37.81,37.83,37.8,37.83,13600.0,32.5823,32.5995,32.5737,32.5995,13600.0
2014-09-17 10:55:00,37.82,37.83,37.79,37.8,19600.0,32.5909,32.5995,32.565,32.5737,19600.0
2014-09-17 11:00:00,37.8,37.84,37.8,37.82,9000.0,32.5737,32.6081,32.5737,32.5909,9000.0
2014-09-17 11:05:00,37.82,37.82,37.77,37.79,12800.0,32.5909,32.5909,32.5478,32.565,12800.0
2014-09-17 11:10:00,37.8,37.81,37.77,37.78,21800.0,32.5737,32.5823,32.5478,32.5564,21800.0
2014-09-17 11:15:00,37.79,37.82,37.79,37.8,16800.0,32.565,32.5909,32.565,32.5737,16800.0
2014-09-17 11:20:00,37.8,37.8,37.77,37.78,8600.0,32.5737,32.5737,32.5478,32.5564,8600.0
2014-09-17 11:25:00,37.79,37.8,37.78,37.78,10200.0,32.565,32.5737,32.5564,32.5564,10200.0
2014-09-17 11:30:00,37.79,37.79,37.74,37.75,11600.0,32.565,32.565,32.522,32.5306,11600.0
2014-09-17 11:35:00,37.76,37.8,37.76,37.8,10000.0,32.5392,32.5737,32.5392,32.5737,10000.0
2014-09-17 11:40:00,37.8,37.8,37.8,37.8,8200.0,32.5737,32.5737,32.5737,32.5737,8200.0
2014-09-17 11:45:00,37.8,37.8,37.79,37.8,5600.0,32.5737,32.5737,32.565,32.5737,5600.0
2014-09-17 11:50:00,37.8,37.81,37.79,37.81,11200.0,32.5737,32.5823,32.565,32.5823,11200.0
2014-09-17 11:55:00,37.81,37.81,37.77,37.77,16000.0,32.5823,32.5823,32.5478,32.5478,16000.0
2014-09-17 12:00:00,37.77,37.8,37.77,37.8,3200.0,32.5478,32.5737,32.5478,32.5737,3200.0
2014-09-17 12:05:00,37.8,37.8,37.79,37.79,5400.0,32.5737,32.5737,32.565,32.565,5400.0
2014-09-17 12:10:00,37.78,37.8,37.78,37.8,5200.0,32.5564,32.5737,32.5564,32.5737,5200.0
2014-09-17 12:15:00,37.8,37.8,37.79,37.79,7000.0,32.5737,32.5737,32.565,32.565,7000.0
2014-09-17 12:20:00,37.79,37.8,37.78,37.8,5400.0,32.565,32.5737,32.5564,32.5737,5400.0
2014-09-17 12:25:00,37.79,37.79,37.78,37.79,6600.0,32.565,32.565,32.5564,32.565,6600.0
2014-09-17 12:30:00,37.8,37.8,37.78,37.78,5400.0,32.5737,32.5737,32.5564,32.5564,5400.0
2014-09-17 12:35:00,37.79,37.8,37.79,37.8,11800.0,32.565,32.5737,32.565,32.5737,11800.0
2014-09-17 12:40:00,37.8,37.82,37.8,37.82,6200.0,32.5737,32.5909,32.5737,32.5909,6200.0
2014-09-17 12:45:00,37.82,37.82,37.8,37.8,19400.0,32.5909,32.5909,32.5737,32.5737,19400.0
2014-09-17 12:50:00,37.81,37.82,37.81,37.81,7800.0,32.5823,32.5909,32.5823,32.5823,7800.0
2014-09-17 12:55:00,37.81,37.82,37.79,37.8,7400.0,32.5823,32.5909,32.565,32.5737,7400.0
2014-09-17 13:00:00,37.8,37.8,37.77,37.77,8400.0,32.5737,32.5737,32.5478,32.5478,8400.0
2014-09-17 13:05:00,37.77,37.77,37.76,37.76,5000.0,32.5478,32.5478,32.5392,32.5392,5000.0
2014-09-17 13:10:00,37.77,37.78,37.77,37.77,5200.0,32.5478,32.5564,32.5478,32.5478,5200.0
2014-09-17 13:15:00,37.77,37.77,37.71,37.71,7000.0,32.5478,32.5478,32.4961,32.4961,7000.0
2014-09-17 13:20:00,37.71,37.71,37.68,37.68,4600.0,32.4961,32.4961,32.4702,32.4702,4600.0
2014-09-17 13:25:00,37.68,37.71,37.67,37.71,10800.0,32.4702,32.4961,32.4616,32.4961,10800.0
2014-09-17 13:30:00,37.7,37.71,37.69,37.7,9000.0,32.4875,32.4961,32.4789,32.4875,9000.0
2014-09-17 13:35:00,37.71,37.71,37.69,37.71,5600.0,32.4961,32.4961,32.4789,32.4961,5600.0
2014-09-17 13:40:00,37.71,37.74,37.7,37.73,8600.0,32.4961,32.522,32.4875,32.5133,8600.0
2014-09-17 13:45:00,37.74,37.76,37.74,37.75,17400.0,32.522,32.5392,32.522,32.5306,17400.0
2014-09-17 13:50:00,37.75,37.79,37.74,37.79,7400.0,32.5306,32.565,32.522,32.565,7400.0
2014-09-17 13:55:00,37.78,37.8,37.77,37.78,9400.0,32.5564,32.5737,32.5478,32.5564,9400.0
2014-09-17 14:00:00,37.79,37.84,37.59,37.63,62000.0,32.565,32.6081,32.3927,32.4272,62000.0
2014-09-17 14:05:00,37.63,37.7,37.63,37.67,21400.0,32.4272,32.4875,32.4272,32.4616,21400.0
2014-09-17 14:10:00,37.7,37.81,37.7,37.79,23800.0,32.4875,32.5823,32.4875,32.565,23800.0
2014-09-17 14:15:00,37.82,37.83,37.77,37.82,10000.0,32.5909,32.5995,32.5478,32.5909,10000.0
2014-09-17 14:20:00,37.82,37.85,37.8,37.85,21000.0,32.5909,32.6167,32.5737,32.6167,21000.0
2014-09-17 14:25:00,37.84,37.85,37.82,37.84,11800.0,32.6081,32.6167,32.5909,32.6081,11800.0
2014-09-17 14:30:00,37.85,37.85,37.8,37.83,14800.0,32.6167,32.6167,32.5737,32.5995,14800.0
2014-09-17 14:35:00,37.82,37.82,37.77,37.77,7200.0,32.5909,32.5909,32.5478,32.5478,7200.0
2014-09-17 14:40:00,37.77,37.8,37.74,37.74,12000.0,32.5478,32.5737,32.522,32.522,12000.0
2014-09-17 14:45:00,37.73,37.77,37.72,37.77,12000.0,32.5133,32.5478,32.5047,32.5478,12000.0
2014-09-17 14:50:00,37.76,37.81,37.76,37.81,12000.0,32.5392,32.5823,32.5392,32.5823,12000.0
2014-09-17 14:55:00,37.81,37.82,37.79,37.8,11000.0,32.5823,32.5909,32.565,32.5737,11000.0
2014-09-17 15:00:00,37.8,37.83,37.8,37.83,23400.0,32.5737,32.5995,32.5737,32.5995,23400.0
2014-09-17 15:05:00,37.83,37.85,37.83,37.83,12200.0,32.5995,32.6167,32.5995,32.5995,12200.0
2014-09-17 15:10:00,37.83,37.84,37.81,37.82,29200.0,32.5995,32.6081,32.5823,32.5909,29200.0
2014-09-17 15:15:00,37.82,37.83,37.82,37.82,15800.0,32.5909,32.5995,32.5909,32.5909,15800.0
2014-09-17 15:20:00,37.81,37.81,37.71,37.71,20600.0,32.5823,32.5823,32.4961,32.4961,20600.0
2014-09-17 15:25:00,37.72,37.77,37.72,37.77,19600.0,32.5047,32.5478,32.5047,32.5478,19600.0
2014-09-17 15:30:00,37.77,37.78,37.73,37.73,21600.0,32.5478,32.5564,32.5133,32.5133,21600.0
2014-09-17 15:35:00,37.72,37.74,37.68,37.69,20400.0,32.5047,32.522,32.4702,32.4789,20400.0
2014-09-17 15:40:00,37.7,37.71,37.69,37.7,19600.0,32.4875,32.4961,32.4789,32.4875,19600.0
2014-09-17 15:45:00,37.7,37.72,37.68,37.71,32200.0,32.4875,32.5047,32.4702,32.4961,32200.0
2014-09-17 15:50:00,37.71,37.75,37.71,37.73,52000.0,32.4961,32.5306,32.4961,32.5133,52000.0
2014-09-17 15:55:00,37.73,37.75,37.73,37.74,87000.0,32.5133,32.5306,32.5133,32.522,87000.0
2014-09-18 09:30:00,37.8,37.84,37.73,37.73,34400.0,32.5737,32.6081,32.5133,32.5133,34400.0
2014-09-18 09:35:00,37.73,37.83,37.73,37.83,19200.0,32.5133,32.5995,32.5133,32.5995,19200.0
2014-09-18 09:40:00,37.83,37.88,37.81,37.88,24400.0,32.5995,32.6426,32.5823,32.6426,24400.0
2014-09-18 09:45:00,37.87,37.89,37.83,37.84,28800.0,32.634,32.6512,32.5995,32.6081,28800.0
2014-09-18 09:50:00,37.84,37.92,37.82,37.92,23200.0,32.6081,32.6771,32.5909,32.6771,23200.0
2014-09-18 09:55:00,37.92,37.95,37.81,37.82,13200.0,32.6771,32.7029,32.5823,32.5909,13200.0
2014-09-18 10:00:00,37.82,37.91,37.82,37.91,20600.0,32.5909,32.6684,32.5909,32.6684,20600.0
2014-09-18 10:05:00,37.91,37.92,37.87,37.92,43000.0,32.6684,32.6771,32.634,32.6771,43000.0
2014-09-18 10:10:00,37.92,37.94,37.85,37.86,21000.0,32.6771,32.6943,32.6167,32.6254,21000.0
2014-09-18 10:15:00,37.86,37.94,37.85,37.85,17400.0,32.6254,32.6943,32.6167,32.6167,17400.0
2014-09-18 10:20:00,37.87,37.92,37.87,37.87,7800.0,32.634,32.6771,32.634,32.634,7800.0
2014-09-18 10:25:00,37.88,37.88,37.84,37.86,18200.0,32.6426,32.6426,32.6081,32.6254,18200.0
2014-09-18 10:30:00,37.87,37.92,37.87,37.91,30600.0,32.634,32.6771,32.634,32.6684,30600.0
2014-09-18 10:35:00,37.93,37.95,37.9,37.93,6200.0,32.6857,32.7029,32.6598,32.6857,6200.0
2014-09-18 10:40:00,37.92,37.92,37.86,37.88,34600.0,32.6771,32.6771,32.6254,32.6426,34600.0
2014-09-18 10:45:00,37.87,37.91,37.87,37.89,13200.0,32.634,32.6684,32.634,32.6512,13200.0
2014-09-18 10:50:00,37.91,37.94,37.91,37.93,5400.0,32.6684,32.6943,32.6684,32.6857,5400.0
2014-09-18 10:55:00,37.94,37.94,37.88,37.9,4600.0,32.6943,32.6943,32.6426,32.6598,4600.0
2014-09-18 11:00:00,37.9,37.92,37.9,37.91,4400.0,32.6598,32.6771,32.6598,32.6684,4400.0
2014-09-18 11:05:00,37.92,37.93,37.9,37.92,10400.0,32.6771,32.6857,32.6598,32.6771,10400.0
2014-09-18 11:10:00,37.92,37.95,37.92,37.94,7800.0,32.6771,32.7029,32.6771,32.6943,7800.0
2014-09-18 11:15:00,37.95,37.95,37.93,37.93,6000.0,32.7029,32.7029,32.6857,32.6857,6000.0
2014-09-18 11:20:00,37.93,37.94,37.92,37.94,3200.0,32.6857,32.6943,32.6771,32.6943,3200.0
2014-09-18 11:25:00,37.94,37.94,37.92,37.92,3200.0,32.6943,32.6943,32.6771,32.6771,3200.0
2014-09-18 11:30:00,37.91,37.91,37.88,37.9,7000.0,32.6684,32.6684,32.6426,32.6598,7000.0
2014-09-18 11:35:00,37.92,37.92,37.9,37.92,5600.0,32.6771,32.6771,32.6598,32.6771,5600.0
2014-09-18 11:40:00,37.91,37.93,37.88,37.88,3200.0,32.6684,32.6857,32.6426,32.6426,3200.0
2014-09-18 11:45:00,37.88,37.91,37.88,37.91,2200.0,32.6426,32.6684,32.6426,32.6684,2200.0
2014-09-18 11:50:00,37.88,37.88,37.82,37.82,8800.0,32.6426,32.6426,32.5909,32.5909,8800.0
2014-09-18 11:55:00,37.82,37.85,37.81,37.85,16600.0,32.5909,32.6167,32.5823,32.6167,16600.0
2014-09-18 12:00:00,37.84,37.85,37.81,37.81,17200.0,32.6081,32.6167,32.5823,32.5823,17200.0
2014-09-18 12:05:00,37.82,37.82,37.77,37.77,7200.0,32.5909,32.5909,32.5478,32.5478,7200.0
2014-09-18 12:10:00,37.77,37.77,37.74,37.74,9000.0,32.5478,32.5478,32.522,32.522,9000.0
2014-09-18 12:15:00,37.74,37.77,37.74,37.77,8200.0,32.522,32.5478,32.522,32.5478,8200.0
2014-09-18 12:20:00,37.76,37.76,37.74,37.74,6600.0,32.5392,32.5392,32.522,32.522,6600.0
2014-09-18 12:25:00,37.74,37.75,37.74,37.74,5400.0,32.522,32.5306,32.522,32.522,5400.0
2014-09-18 12:30:00,37.74,37.74,37.73,37.74,10400.0,32.522,32.522,32.5133,32.522,10400.0
2014-09-18 12:35:00,37.74,37.75,37.74,37.74,7000.0,32.522,32.5306,32.522,32.522,7000.0
2014-09-18 12:40:00,37.74,37.74,37.73,37.73,1800.0,32.522,32.522,32.5133,32.5133,1800.0
2014-09-18 12:45:00,37.74,37.74,37.74,37.74,1600.0,32.522,32.522,32.522,32.522,1600.0
2014-09-18 12:50:00,37.74,37.75,37.71,37.72,6000.0,32.522,32.5306,32.4961,32.5047,6000.0
2014-09-18 12:55:00,37.73,37.74,37.73,37.74,6400.0,32.5133,32.522,32.5133,32.522,6400.0
2014-09-18 13:00:00,37.74,37.76,37.74,37.76,3000.0,32.522,32.5392,32.522,32.5392,3000.0
2014-09-18 13:05:00,37.76,37.76,37.74,37.76,4000.0,32.5392,32.5392,32.522,32.5392,4000.0
2014-09-18 13:10:00,37.74,37.76,37.74,37.74,6400.0,32.522,32.5392,32.522,32.522,6400.0
2014-09-18 13:15:00,37.74,37.74,37.72,37.72,1600.0,32.522,32.522,32.5047,32.5047,1600.0
2014-09-18 13:20:00,37.73,37.73,37.7,37.72,7800.0,32.5133,32.5133,32.4875,32.5047,7800.0
2014-09-18 13:25:00,37.72,37.72,37.72,37.72,1000.0,32.5047,32.5047,32.5047,32.5047,1000.0
2014-09-18 13:30:00,37.72,37.74,37.72,37.73,3200.0,32.5047,32.522,32.5047,32.5133,3200.0
2014-09-18 13:35:00,37.74,37.75,37.74,37.74,20800.0,32.522,32.5306,32.522,32.522,20800.0
2014-09-18 13:40:00,37.75,37.75,37.74,37.75,6600.0,32.5306,32.5306,32.522,32.5306,6600.0
2014-09-18 13:45:00,37.75,37.75,37.74,37.74,8800.0,32.5306,32.5306,32.522,32.522,8800.0
2014-09-18 13:50:00,37.74,37.75,37.74,37.75,4400.0,32.522,32.5306,32.522,32.5306,4400.0
2014-09-18 13:55:00,37.74,37.76,37.74,37.76,4200.0,32.522,32.5392,32.522,32.5392,4200.0
2014-09-18 14:00:00,37.76,37.77,37.76,37.76,9600.0,32.5392,32.5478,32.5392,32.5392,9600.0
2014-09-18 14:05:00,37.76,37.77,37.76,37.77,8600.0,32.5392,32.5478,32.5392,32.5478,8600.0
2014-09-18 14:10:00,37.77,37.79,37.77,37.77,14800.0,32.5478,32.565,32.5478,32.5478,14800.0
2014-09-18 14:15:00,37.77,37.77,37.77,37.77,17400.0,32.5478,32.5478,32.5478,32.5478,17400.0
2014-09-18 14:20:00,37.76,37.76,37.73,37.74,8400.0,32.5392,32.5392,32.5133,32.522,8400.0
2014-09-18 14:25:00,37.74,37.75,37.74,37.75,5000.0,32.522,32.5306,32.522,32.5306,5000.0
2014-09-18 14:30:00,37.75,37.77,37.75,37.77,11400.0,32.5306,32.5478,32.5306,32.5478,11400.0
2014-09-18 14:35:00,37.77,37.77,37.77,37.77,12600.0,32.5478,32.5478,32.5478,32.5478,12600.0
2014-09-18 14:40:00,37.77,37.78,37.77,37.77,6400.0,32.5478,32.5564,32.5478,32.5478,6400.0
2014-09-18 14:45:00,37.77,37.8,37.77,37.79,9400.0,32.5478,32.5737,32.5478,32.565,9400.0
2014-09-18 14:50:00,37.78,37.79,37.77,37.79,9600.0,32.5564,32.565,32.5478,32.565,9600.0
2014-09-18 14:55:00,37.79,37.79,37.79,37.79,9000.0,32.565,32.565,32.565,32.565,9000.0
2014-09-18 15:00:00,37.79,37.8,37.79,37.8,10600.0,32.565,32.5737,32.565,32.5737,10600.0
2014-09-18 15:05:00,37.79,37.8,37.78,37.79,17800.0,32.565,32.5737,32.5564,32.565,17800.0
2014-09-18 15:10:00,37.8,37.8,37.79,37.8,17800.0,32.5737,32.5737,32.565,32.5737,17800.0
2014-09-18 15:15:00,37.8,37.8,37.79,37.8,22200.0,32.5737,32.5737,32.565,32.5737,22200.0
2014-09-18 15:20:00,37.8,37.8,37.78,37.79,22600.0,32.5737,32.5737,32.5564,32.565,22600.0
2014-09-18 15:25:00,37.8,37.81,37.79,37.79,12800.0,32.5737,32.5823,32.565,32.565,12800.0
2014-09-18 15:30:00,37.79,37.82,37.79,37.82,17000.0,32.565,32.5909,32.565,32.5909,17000.0
2014-09-18 15:35:00,37.82,37.85,37.81,37.85,38200.0,32.5909,32.6167,32.5823,32.6167,38200.0
2014-09-18 15:40:00,37.84,37.84,37.79,37.81,35000.0,32.6081,32.6081,32.565,32.5823,35000.0
2014-09-18 15:45:00,37.81,37.82,37.8,37.82,48800.0,32.5823,32.5909,32.5737,32.5909,48800.0
2014-09-18 15:50:00,37.82,37.83,37.81,37.83,55600.0,32.5909,32.5995,32.5823,32.5995,55600.0
2014-09-18 15:55:00,37.82,37.85,37.82,37.84,73200.0,32.5909,32.6167,32.5909,32.6081,73200.0
2014-09-19 09:30:00,38.0,38.09,37.77,37.92,847400.0,32.746,32.8236,32.5478,32.6771,847400.0
2014-09-19 09:35:00,37.93,37.93,37.9,37.91,18800.0,32.6857,32.6857,32.6598,32.6684,18800.0
2014-09-19 09:40:00,37.93,37.98,37.9,37.98,23600.0,32.6857,32.7288,32.6598,32.7288,23600.0
2014-09-19 09:45:00,37.97,38.0,37.96,38.0,44400.0,32.7202,32.746,32.7115,32.746,44400.0
2014-09-19 09:50:00,37.99,38.08,37.98,37.98,25800.0,32.7374,32.8149,32.7288,32.7288,25800.0
2014-09-19 09:55:00,37.99,37.99,37.87,37.88,19400.0,32.7374,32.7374,32.634,32.6426,19400.0
2014-09-19 10:00:00,37.88,38.0,37.88,37.95,76600.0,32.6426,32.746,32.6426,32.7029,76600.0
2014-09-19 10:05:00,37.96,37.97,37.81,37.82,35800.0,32.7115,32.7202,32.5823,32.5909,35800.0
2014-09-19 10:10:00,37.83,37.86,37.82,37.83,17800.0,32.5995,32.6254,32.5909,32.5995,17800.0
2014-09-19 10:15:00,37.83,37.84,37.74,37.76,45600.0,32.5995,32.6081,32.522,32.5392,45600.0
2014-09-19 10:20:00,37.76,37.77,37.71,37.72,14200.0,32.5392,32.5478,32.4961,32.5047,14200.0
2014-09-19 10:25:00,37.71,37.71,37.66,37.68,13400.0,32.4961,32.4961,32.453,32.4702,13400.0
2014-09-19 10:30:00,37.69,37.69,37.63,37.66,18800.0,32.4789,32.4789,32.4272,32.453,18800.0
2014-09-19 10:35:00,37.66,37.69,37.62,37.63,13200.0,32.453,32.4789,32.4185,32.4272,13200.0
2014-09-19 10:40:00,37.63,37.66,37.6,37.64,13400.0,32.4272,32.453,32.4013,32.4358,13400.0
2014-09-19 10:45:00,37.65,37.69,37.64,37.68,13600.0,32.4444,32.4789,32.4358,32.4702,13600.0
2014-09-19 10:50:00,37.69,37.74,37.69,37.73,22200.0,32.4789,32.522,32.4789,32.5133,22200.0
2014-09-19 10:55:00,37.74,37.74,37.65,37.65,12200.0,32.522,32.522,32.4444,32.4444,12200.0
2014-09-19 11:00:00,37.67,37.74,37.66,37.73,15000.0,32.4616,32.522,32.453,32.5133,15000.0
2014-09-19 11:05:00,37.73,37.77,37.73,37.76,15800.0,32.5133,32.5478,32.5133,32.5392,15800.0
2014-09-19 11:10:00,37.75,37.77,37.74,37.74,9400.0,32.5306,32.5478,32.522,32.522,9400.0
2014-09-19 11:15:00,37.77,37.79,37.77,37.77,28000.0,32.5478,32.565,32.5478,32.5478,28000.0
2014-09-19 11:20:00,37.76,37.78,37.76,37.78,7200.0,32.5392,32.5564,32.5392,32.5564,7200.0
2014-09-19 11:25:00,37.77,37.77,37.74,37.76,10800.0,32.5478,32.5478,32.522,32.5392,10800.0
2014-09-19 11:30:00,37.74,37.74,37.68,37.7,15800.0,32.522,32.522,32.4702,32.4875,15800.0
2014-09-19 11:35:00,37.7,37.71,37.69,37.7,6000.0,32.4875,32.4961,32.4789,32.4875,6000.0
2014-09-19 11:40:00,37.69,37.69,37.63,37.64,10400.0,32.4789,32.4789,32.4272,32.4358,10400.0
2014-09-19 11:45:00,37.65,37.67,37.63,37.63,7000.0,32.4444,32.4616,32.4272,32.4272,7000.0
2014-09-19 11:50:00,37.63,37.66,37.63,37.66,7600.0,32.4272,32.453,32.4272,32.453,7600.0
2014-09-19 11:55:00,37.65,37.66,37.63,37.66,7400.0,32.4444,32.453,32.4272,32.453,7400.0
2014-09-19 12:00:00,37.66,37.66,37.61,37.64,8200.0,32.453,32.453,32.4099,32.4358,8200.0
2014-09-19 12:05:00,37.65,37.65,37.6,37.6,10600.0,32.4444,32.4444,32.4013,32.4013,10600.0
2014-09-19 12:10:00,37.61,37.64,37.6,37.6,9000.0,32.4099,32.4358,32.4013,32.4013,9000.0
2014-09-19 12:15:00,37.61,37.61,37.59,37.59,5200.0,32.4099,32.4099,32.3927,32.3927,5200.0
2014-09-19 12:20:00,37.59,37.63,37.58,37.63,16000.0,32.3927,32.4272,32.3841,32.4272,16000.0
2014-09-19 12:25:00,37.63,37.66,37.63,37.65,10600.0,32.4272,32.453,32.4272,32.4444,10600.0
2014-09-19 12:30:00,37.63,37.64,37.6,37.64,4200.0,32.4272,32.4358,32.4013,32.4358,4200.0
2014-09-19 12:35:00,37.66,37.69,37.66,37.67,8400.0,32.453,32.4789,32.453,32.4616,8400.0
2014-09-19 12:40:00,37.66,37.66,37.65,37.65,3000.0,32.453,32.453,32.4444,32.4444,3000.0
2014-09-19 12:45:00,37.65,37.65,37.63,37.63,7800.0,32.4444,32.4444,32.4272,32.4272,7800.0
2014-09-19 12:50:00,37.63,37.65,37.63,37.63,7600.0,32.4272,32.4444,32.4272,32.4272,7600.0
2014-09-19 12:55:00,37.62,37.62,37.6,37.62,5400.0,32.4185,32.4185,32.4013,32.4185,5400.0
2014-09-19 13:00:00,37.62,37.62,37.58,37.58,5000.0,32.4185,32.4185,32.3841,32.3841,5000.0
2014-09-19 13:05:00,37.59,37.59,37.57,37.57,4800.0,32.3927,32.3927,32.3755,32.3755,4800.0
2014-09-19 13:10:00,37.57,37.57,37.53,37.55,9400.0,32.3755,32.3755,32.341,32.3582,9400.0
2014-09-19 13:15:00,37.55,37.58,37.55,37.57,19200.0,32.3582,32.3841,32.3582,32.3755,19200.0
2014-09-19 13:20:00,37.57,37.59,37.56,37.59,3800.0,32.3755,32.3927,32.3668,32.3927,3800.0
2014-09-19 13:25:00,37.58,37.6,37.58,37.59,3600.0,32.3841,32.4013,32.3841,32.3927,3600.0
2014-09-19 13:30:00,37.58,37.6,37.58,37.59,5200.0,32.3841,32.4013,32.3841,32.3927,5200.0
2014-09-19 13:35:00,37.58,37.6,37.58,37.6,7400.0,32.3841,32.4013,32.3841,32.4013,7400.0
2014-09-19 13:40:00,37.59,37.6,37.58,37.59,10800.0,32.3927,32.4013,32.3841,32.3927,10800.0
2014-09-19 13:45:00,37.6,37.65,37.6,37.65,9200.0,32.4013,32.4444,32.4013,32.4444,9200.0
2014-09-19 13:50:00,37.65,37.68,37.65,37.67,7400.0,32.4444,32.4702,32.4444,32.4616,7400.0
2014-09-19 13:55:00,37.66,37.66,37.63,37.63,9800.0,32.453,32.453,32.4272,32.4272,9800.0
2014-09-19 14:00:00,37.63,37.64,37.63,37.63,1400.0,32.4272,32.4358,32.4272,32.4272,1400.0
2014-09-19 14:05:00,37.64,37.68,37.63,37.67,6400.0,32.4358,32.4702,32.4272,32.4616,6400.0
2014-09-19 14:10:00,37.68,37.69,37.67,37.67,7600.0,32.4702,32.4789,32.4616,32.4616,7600.0
2014-09-19 14:15:00,37.67,37.69,37.66,37.69,6200.0,32.4616,32.4789,32.453,32.4789,6200.0
2014-09-19 14:20:00,37.69,37.72,37.68,37.72,3800.0,32.4789,32.5047,32.4702,32.5047,3800.0
2014-09-19 14:25:00,37.71,37.73,37.71,37.71,8000.0,32.4961,32.5133,32.4961,32.4961,8000.0
2014-09-19 14:30:00,37.71,37.71,37.68,37.7,9400.0,32.4961,32.4961,32.4702,32.4875,9400.0
2014-09-19 14:35:00,37.7,37.74,37.7,37.74,10000.0,32.4875,32.522,32.4875,32.522,10000.0
2014-09-19 14:40:00,37.74,37.74,37.74,37.74,7200.0,32.522,32.522,32.522,32.522,7200.0
2014-09-19 14:45:00,37.74,37.75,37.73,37.74,12000.0,32.522,32.5306,32.5133,32.522,12000.0
2014-09-19 14:50:00,37.75,37.75,37.73,37.73,7800.0,32.5306,32.5306,32.5133,32.5133,7800.0
2014-09-19 14:55:00,37.73,37.74,37.73,37.74,9400.0,32.5133,32.522,32.5133,32.522,9400.0
2014-09-19 15:00:00,37.74,37.76,37.72,37.74,81800.0,32.522,32.5392,32.5047,32.522,81800.0
2014-09-19 15:05:00,37.73,37.73,37.72,37.72,25400.0,32.5133,32.5133,32.5047,32.5047,25400.0
2014-09-19 15:10:00,37.72,37.74,37.72,37.74,17400.0,32.5047,32.522,32.5047,32.522,17400.0
2014-09-19 15:15:00,37.73,37.74,37.72,37.72,17400.0,32.5133,32.522,32.5047,32.5047,17400.0
2014-09-19 15:20:00,37.71,37.71,37.7,37.71,15600.0,32.4961,32.4961,32.4875,32.4961,15600.0
2014-09-19 15:25:00,37.71,37.73,37.71,37.71,16000.0,32.4961,32.5133,32.4961,32.4961,16000.0
2014-09-19 15:30:00,37.72,37.73,37.71,37.73,19800.0,32.5047,32.5133,32.4961,32.5133,19800.0
2014-09-19 15:35:00,37.74,37.77,37.73,37.77,24800.0,32.522,32.5478,32.5133,32.5478,24800.0
2014-09-19 15:40:00,37.77,37.78,37.77,37.78,35600.0,32.5478,32.5564,32.5478,32.5564,35600.0
2014-09-19 15:45:00,37.78,37.8,37.77,37.79,47600.0,32.5564,32.5737,32.5478,32.565,47600.0
2014-09-19 15:50:00,37.79,37.8,37.76,37.79,71600.0,32.565,32.5737,32.5392,32.565,71600.0
2014-09-19 15:55:00,37.8,37.8,37.74,37.74,206000.0,32.5737,32.5737,32.522,32.522,206000.0
2014-09-22 09:30:00,37.6,37.69,37.54,37.66,46600.0,32.4013,32.4789,32.3496,32.453,46600.0
2014-09-22 09:35:00,37.67,37.74,37.63,37.67,14600.0,32.4616,32.522,32.4272,32.4616,14600.0
2014-09-22 09:40:00,37.67,37.82,37.65,37.74,79200.0,32.4616,32.5909,32.4444,32.522,79200.0
2014-09-22 09:45:00,37.76,37.77,37.62,37.72,38200.0,32.5392,32.5478,32.4185,32.5047,38200.0
2014-09-22 09:50:00,37.72,37.86,37.71,37.84,26400.0,32.5047,32.6254,32.4961,32.6081,26400.0
2014-09-22 09:55:00,37.84,37.84,37.73,37.78,12400.0,32.6081,32.6081,32.5133,32.5564,12400.0
2014-09-22 10:00:00,37.77,37.77,37.69,37.7,14000.0,32.5478,32.5478,32.4789,32.4875,14000.0
2014-09-22 10:05:00,37.71,37.74,37.69,37.71,58400.0,32.4961,32.522,32.4789,32.4961,58400.0
2014-09-22 10:10:00,37.71,37.74,37.68,37.7,74600.0,32.4961,32.522,32.4702,32.4875,74600.0
2014-09-22 10:15:00,37.69,37.69,37.6,37.63,14600.0,32.4789,32.4789,32.4013,32.4272,14600.0
2014-09-22 10:20:00,37.6,37.6,37.56,37.58,11400.0,32.4013,32.4013,32.3668,32.3841,11400.0
2014-09-22 10:25:00,37.58,37.63,37.57,37.63,28400.0,32.3841,32.4272,32.3755,32.4272,28400.0
2014-09-22 10:30:00,37.63,37.63,37.56,37.6,10200.0,32.4272,32.4272,32.3668,32.4013,10200.0
2014-09-22 10:35:00,37.59,37.6,37.56,37.58,14600.0,32.3927,32.4013,32.3668,32.3841,14600.0
2014-09-22 10:40:00,37.55,37.56,37.5,37.55,26000.0,32.3582,32.3668,32.3151,32.3582,26000.0
2014-09-22 10:45:00,37.57,37.57,37.49,37.52,9400.0,32.3755,32.3755,32.3065,32.3324,9400.0
2014-09-22 10:50:00,37.51,37.52,37.47,37.51,11000.0,32.3238,32.3324,32.2893,32.3238,11000.0
2014-09-22 10:55:00,37.51,37.56,37.47,37.56,103800.0,32.3238,32.3668,32.2893,32.3668,103800.0
2014-09-22 11:00:00,37.54,37.56,37.52,37.54,7400.0,32.3496,32.3668,32.3324,32.3496,7400.0
2014-09-22 11:05:00,37.54,37.55,37.53,37.54,14600.0,32.3496,32.3582,32.341,32.3496,14600.0
2014-09-22 11:10:00,37.52,37.52,37.49,37.51,10000.0,32.3324,32.3324,32.3065,32.3238,10000.0
2014-09-22 11:15:00,37.51,37.53,37.49,37.52,11000.0,32.3238,32.341,32.3065,32.3324,11000.0
2014-09-22 11:20:00,37.52,37.54,37.52,37.54,9800.0,32.3324,32.3496,32.3324,32.3496,9800.0
2014-09-22 11:25:00,37.54,37.6,37.54,37.57,22000.0,32.3496,32.4013,32.3496,32.3755,22000.0
2014-09-22 11:30:00,37.57,37.59,37.54,37.57,15000.0,32.3755,32.3927,32.3496,32.3755,15000.0
2014-09-22 11:35:00,37.57,37.57,37.53,37.53,10000.0,32.3755,32.3755,32.341,32.341,10000.0
2014-09-22 11:40:00,37.53,37.54,37.52,37.53,7000.0,32.341,32.3496,32.3324,32.341,7000.0
2014-09-22 11:45:00,37.51,37.52,37.47,37.49,13600.0,32.3238,32.3324,32.2893,32.3065,13600.0
2014-09-22 11:50:00,37.5,37.51,37.45,37.48,29400.0,32.3151,32.3238,32.272,32.2979,29400.0
2014-09-22 11:55:00,37.48,37.48,37.45,37.45,4600.0,32.2979,32.2979,32.272,32.272,4600.0
2014-09-22 12:00:00,37.43,37.44,37.4,37.44,34200.0,32.2548,32.2634,32.229,32.2634,34200.0
2014-09-22 12:05:00,37.44,37.46,37.42,37.43,28200.0,32.2634,32.2807,32.2462,32.2548,28200.0
2014-09-22 12:10:00,37.42,37.43,37.39,37.4,9800.0,32.2462,32.2548,32.2203,32.229,9800.0
2014-09-22 12:15:00,37.4,37.43,37.4,37.4,8400.0,32.229,32.2548,32.229,32.229,8400.0
2014-09-22 12:20:00,37.39,37.42,37.39,37.41,12000.0,32.2203,32.2462,32.2203,32.2376,12000.0
2014-09-22 12:25:00,37.4,37.45,37.38,37.43,105400.0,32.229,32.272,32.2117,32.2548,105400.0
2014-09-22 12:30:00,37.42,37.43,37.4,37.41,10000.0,32.2462,32.2548,32.229,32.2376,10000.0
2014-09-22 12:35:00,37.41,37.42,37.4,37.41,6800.0,32.2376,32.2462,32.229,32.2376,6800.0
2014-09-22 12:40:00,37.4,37.41,37.4,37.4,5400.0,32.229,32.2376,32.229,32.229,5400.0
2014-09-22 12:45:00,37.4,37.41,37.38,37.4,4800.0,32.229,32.2376,32.2117,32.229,4800.0
2014-09-22 12:50:00,37.4,37.4,37.38,37.4,2000.0,32.229,32.229,32.2117,32.229,2000.0
2014-09-22 12:55:00,37.4,37.4,37.35,37.39,12200.0,32.229,32.229,32.1859,32.2203,12200.0
2014-09-22 13:00:00,37.39,37.42,37.37,37.41,6200.0,32.2203,32.2462,32.2031,32.2376,6200.0
2014-09-22 13:05:00,37.42,37.42,37.4,37.41,3000.0,32.2462,32.2462,32.229,32.2376,3000.0
2014-09-22 13:10:00,37.4,37.41,37.37,37.38,7400.0,32.229,32.2376,32.2031,32.2117,7400.0
2014-09-22 13:15:00,37.38,37.39,37.37,37.38,7000.0,32.2117,32.2203,32.2031,32.2117,7000.0
2014-09-22 13:20:00,37.38,37.4,37.38,37.39,4400.0,32.2117,32.229,32.2117,32.2203,4400.0
2014-09-22 13:25:00,37.38,37.41,37.38,37.4,6200.0,32.2117,32.2376,32.2117,32.229,6200.0
2014-09-22 13:30:00,37.38,37.41,37.38,37.41,15200.0,32.2117,32.2376,32.2117,32.2376,15200.0
2014-09-22 13:35:00,37.41,37.42,37.35,37.38,17600.0,32.2376,32.2462,32.1859,32.2117,17600.0
2014-09-22 13:40:00,37.37,37.38,37.35,37.35,6200.0,32.2031,32.2117,32.1859,32.1859,6200.0
2014-09-22 13:45:00,37.36,37.41,37.36,37.41,5200.0,32.1945,32.2376,32.1945,32.2376,5200.0
2014-09-22 13:50:00,37.4,37.4,37.37,37.38,53600.0,32.229,32.229,32.2031,32.2117,53600.0
2014-09-22 13:55:00,37.38,37.39,37.36,37.38,17200.0,32.2117,32.2203,32.1945,32.2117,17200.0
2014-09-22 14:00:00,37.38,37.38,37.36,37.37,3200.0,32.2117,32.2117,32.1945,32.2031,3200.0
2014-09-22 14:05:00,37.37,37.37,37.35,37.36,6600.0,32.2031,32.2031,32.1859,32.1945,6600.0
2014-09-22 14:10:00,37.37,37.37,37.35,37.37,5800.0,32.2031,32.2031,32.1859,32.2031,5800.0
2014-09-22 14:15:00,37.35,37.39,37.35,37.38,20800.0,32.1859,32.2203,32.1859,32.2117,20800.0
2014-09-22 14:20:00,37.39,37.4,37.38,37.38,50800.0,32.2203,32.229,32.2117,32.2117,50800.0
2014-09-22 14:25:00,37.38,37.38,37.32,37.32,10000.0,32.2117,32.2117,32.16,32.16,10000.0
2014-09-22 14:30:00,37.33,37.34,37.33,37.34,3600.0,32.1686,32.1773,32.1686,32.1773,3600.0
2014-09-22 14:35:00,37.33,37.34,37.3,37.31,15200.0,32.1686,32.1773,32.1428,32.1514,15200.0
2014-09-22 14:40:00,37.31,37.33,37.31,37.33,10600.0,32.1514,32.1686,32.1514,32.1686,10600.0
2014-09-22 14:45:00,37.33,37.38,37.33,37.35,7000.0,32.1686,32.2117,32.1686,32.1859,7000.0
2014-09-22 14:50:00,37.35,37.36,37.35,37.35,7200.0,32.1859,32.1945,32.1859,32.1859,7200.0
2014-09-22 14:55:00,37.35,37.38,37.35,37.35,8600.0,32.1859,32.2117,32.1859,32.1859,8600.0
2014-09-22 15:00:00,37.35,37.38,37.35,37.35,17800.0,32.1859,32.2117,32.1859,32.1859,17800.0
2014-09-22 15:05:00,37.35,37.36,37.33,37.35,13800.0,32.1859,32.1945,32.1686,32.1859,13800.0
2014-09-22 15:10:00,37.35,37.35,37.3,37.31,10800.0,32.1859,32.1859,32.1428,32.1514,10800.0
2014-09-22 15:15:00,37.31,37.34,37.3,37.32,19400.0,32.1514,32.1773,32.1428,32.16,19400.0
2014-09-22 15:20:00,37.33,37.34,37.32,37.33,15800.0,32.1686,32.1773,32.16,32.1686,15800.0
2014-09-22 15:25:00,37.33,37.35,37.32,37.35,15200.0,32.1686,32.1859,32.16,32.1859,15200.0
2014-09-22 15:30:00,37.35,37.35,37.33,37.33,25600.0,32.1859,32.1859,32.1686,32.1686,25600.0
2014-09-22 15:35:00,37.33,37.35,37.33,37.35,16000.0,32.1686,32.1859,32.1686,32.1859,16000.0
2014-09-22 15:40:00,37.35,37.38,37.34,37.37,28400.0,32.1859,32.2117,32.1773,32.2031,28400.0
2014-09-22 15:45:00,37.37,37.37,37.35,37.35,56600.0,32.2031,32.2031,32.1859,32.1859,56600.0
2014-09-22 15:50:00,37.35,37.35,37.31,37.31,93200.0,32.1859,32.1859,32.1514,32.1514,93200.0
2014-09-22 15:55:00,37.31,37.32,37.29,37.3,138800.0,32.1514,32.16,32.1342,32.1428,138800.0
2014-09-23 09:30:00,37.34,37.34,37.05,37.21,110200.0,32.1773,32.1773,31.9274,32.0652,110200.0
2014-09-23 09:35:00,37.24,37.33,37.19,37.32,49800.0,32.0911,32.1686,32.048,32.16,49800.0
2014-09-23 09:40:00,37.29,37.41,37.25,37.27,38600.0,32.1342,32.2376,32.0997,32.1169,38600.0
2014-09-23 09:45:00,37.26,37.3,37.18,37.23,28600.0,32.1083,32.1428,32.0394,32.0825,28600.0
2014-09-23 09:50:00,37.24,37.27,37.17,37.17,14000.0,32.0911,32.1169,32.0308,32.0308,14000.0
2014-09-23 09:55:00,37.17,37.2,37.09,37.09,41200.0,32.0308,32.0566,31.9618,31.9618,41200.0
2014-09-23 10:00:00,37.1,37.14,37.09,37.11,62800.0,31.9704,32.0049,31.9618,31.9791,62800.0
2014-09-23 10:05:00,37.1,37.13,37.1,37.12,32000.0,31.9704,31.9963,31.9704,31.9877,32000.0
2014-09-23 10:10:00,37.12,37.13,37.06,37.09,36800.0,31.9877,31.9963,31.936,31.9618,36800.0
2014-09-23 10:15:00,37.1,37.17,37.1,37.15,37200.0,31.9704,32.0308,31.9704,32.0135,37200.0
2014-09-23 10:20:00,37.15,37.22,37.15,37.22,15600.0,32.0135,32.0738,32.0135,32.0738,15600.0
2014-09-23 10:25:00,37.21,37.22,37.13,37.14,24000.0,32.0652,32.0738,31.9963,32.0049,24000.0
2014-09-23 10:30:00,37.13,37.2,37.13,37.18,14200.0,31.9963,32.0566,31.9963,32.0394,14200.0
2014-09-23 10:35:00,37.18,37.21,37.16,37.19,37600.0,32.0394,32.0652,32.0221,32.048,37600.0
2014-09-23 10:40:00,37.18,37.23,37.18,37.22,12200.0,32.0394,32.0825,32.0394,32.0738,12200.0
2014-09-23 10:45:00,37.22,37.24,37.2,37.21,13000.0,32.0738,32.0911,32.0566,32.0652,13000.0
2014-09-23 10:50:00,37.22,37.27,37.22,37.24,12000.0,32.0738,32.1169,32.0738,32.0911,12000.0
2014-09-23 10:55:00,37.24,37.24,37.2,37.23,24400.0,32.0911,32.0911,32.0566,32.0825,24400.0
2014-09-23 11:00:00,37.24,37.27,37.23,37.25,7800.0,32.0911,32.1169,32.0825,32.0997,7800.0
2014-09-23 11:05:00,37.24,37.27,37.23,37.23,16000.0,32.0911,32.1169,32.0825,32.0825,16000.0
2014-09-23 11:10:00,37.23,37.23,37.19,37.21,10200.0,32.0825,32.0825,32.048,32.0652,10200.0
2014-09-23 11:15:00,37.2,37.24,37.19,37.24,12400.0,32.0566,32.0911,32.048,32.0911,12400.0
2014-09-23 11:20:00,37.24,37.31,37.24,37.26,19200.0,32.0911,32.1514,32.0911,32.1083,19200.0
2014-09-23 11:25:00,37.26,37.26,37.22,37.22,20000.0,32.1083,32.1083,32.0738,32.0738,20000.0
2014-09-23 11:30:00,37.22,37.26,37.21,37.26,10400.0,32.0738,32.1083,32.0652,32.1083,10400.0
2014-09-23 11:35:00,37.26,37.28,37.24,37.28,13400.0,32.1083,32.1256,32.0911,32.1256,13400.0
2014-09-23 11:40:00,37.27,37.29,37.26,37.27,9200.0,32.1169,32.1342,32.1083,32.1169,9200.0
2014-09-23 11:45:00,37.28,37.3,37.27,37.27,8200.0,32.1256,32.1428,32.1169,32.1169,8200.0
2014-09-23 11:50:00,37.27,37.27,37.24,37.26,34000.0,32.1169,32.1169,32.0911,32.1083,34000.0
2014-09-23 11:55:00,37.26,37.26,37.22,37.24,9200.0,32.1083,32.1083,32.0738,32.0911,9200.0
2014-09-23 12:00:00,37.24,37.26,37.24,37.26,6600.0,32.0911,32.1083,32.0911,32.1083,6600.0
2014-09-23 12:05:00,37.24,37.28,37.24,37.27,16400.0,32.0911,32.1256,32.0911,32.1169,16400.0
2014-09-23 12:10:00,37.27,37.27,37.25,37.25,8400.0,32.1169,32.1169,32.0997,32.0997,8400.0
2014-09-23 12:15:00,37.24,37.25,37.23,37.25,9200.0,32.0911,32.0997,32.0825,32.0997,9200.0
2014-09-23 12:20:00,37.24,37.24,37.19,37.2,9400.0,32.0911,32.0911,32.048,32.0566,9400.0
2014-09-23 12:25:00,37.2,37.22,37.19,37.21,11200.0,32.0566,32.0738,32.048,32.0652,11200.0
2014-09-23 12:30:00,37.22,37.24,37.21,37.24,33200.0,32.0738,32.0911,32.0652,32.0911,33200.0
2014-09-23 12:35:00,37.24,37.25,37.21,37.21,11800.0,32.0911,32.0997,32.0652,32.0652,11800.0
2014-09-23 12:40:00,37.22,37.24,37.21,37.21,12600.0,32.0738,32.0911,32.0652,32.0652,12600.0
2014-09-23 12:45:00,37.21,37.23,37.17,37.18,35200.0,32.0652,32.0825,32.0308,32.0394,35200.0
2014-09-23 12:50:00,37.17,37.18,37.15,37.17,27000.0,32.0308,32.0394,32.0135,32.0308,27000.0
2014-09-23 12:55:00,37.17,37.18,37.16,37.17,17600.0,32.0308,32.0394,32.0221,32.0308,17600.0
2014-09-23 13:00:00,37.15,37.2,37.13,37.2,25600.0,32.0135,32.0566,31.9963,32.0566,25600.0
2014-09-23 13:05:00,37.2,37.2,37.16,37.17,23600.0,32.0566,32.0566,32.0221,32.0308,23600.0
2014-09-23 13:10:00,37.17,37.17,37.15,37.16,54600.0,32.0308,32.0308,32.0135,32.0221,54600.0
2014-09-23 13:15:00,37.16,37.21,37.15,37.19,62600.0,32.0221,32.0652,32.0135,32.048,62600.0
2014-09-23 13:20:00,37.21,37.24,37.2,37.24,5600.0,32.0652,32.0911,32.0566,32.0911,5600.0
2014-09-23 13:25:00,37.25,37.27,37.24,37.27,10000.0,32.0997,32.1169,32.0911,32.1169,10000.0
2014-09-23 13:30:00,37.27,37.31,37.26,37.29,13800.0,32.1169,32.1514,32.1083,32.1342,13800.0
2014-09-23 13:35:00,37.27,37.29,37.24,37.27,11000.0,32.1169,32.1342,32.0911,32.1169,11000.0
2014-09-23 13:40:00,37.27,37.28,37.26,37.27,4600.0,32.1169,32.1256,32.1083,32.1169,4600.0
2014-09-23 13:45:00,37.26,37.26,37.23,37.24,3400.0,32.1083,32.1083,32.0825,32.0911,3400.0
2014-09-23 13:50:00,37.24,37.24,37.21,37.21,6000.0,32.0911,32.0911,32.0652,32.0652,6000.0
2014-09-23 13:55:00,37.22,37.22,37.16,37.16,10600.0,32.0738,32.0738,32.0221,32.0221,10600.0
2014-09-23 14:00:00,37.18,37.2,37.15,37.19,18200.0,32.0394,32.0566,32.0135,32.048,18200.0
2014-09-23 14:05:00,37.2,37.2,37.16,37.17,10800.0,32.0566,32.0566,32.0221,32.0308,10800.0
2014-09-23 14:10:00,37.17,37.18,37.11,37.12,35000.0,32.0308,32.0394,31.9791,31.9877,35000.0
2014-09-23 14:15:00,37.13,37.13,37.12,37.13,11200.0,31.9963,31.9963,31.9877,31.9963,11200.0
2014-09-23 14:20:00,37.13,37.14,37.08,37.08,9000.0,31.9963,32.0049,31.9532,31.9532,9000.0
2014-09-23 14:25:00,37.08,37.11,37.08,37.1,7000.0,31.9532,31.9791,31.9532,31.9704,7000.0
2014-09-23 14:30:00,37.1,37.13,37.1,37.11,16800.0,31.9704,31.9963,31.9704,31.9791,16800.0
2014-09-23 14:35:00,37.12,37.16,37.12,37.15,18200.0,31.9877,32.0221,31.9877,32.0135,18200.0
2014-09-23 14:40:00,37.13,37.14,37.08,37.1,23000.0,31.9963,32.0049,31.9532,31.9704,23000.0
2014-09-23 14:45:00,37.11,37.13,37.07,37.07,22800.0,31.9791,31.9963,31.9446,31.9446,22800.0
2014-09-23 14:50:00,37.08,37.13,37.08,37.1,24200.0,31.9532,31.9963,31.9532,31.9704,24200.0
2014-09-23 14:55:00,37.11,37.14,37.08,37.13,10000.0,31.9791,32.0049,31.9532,31.9963,10000.0
2014-09-23 15:00:00,37.13,37.16,37.12,37.13,15200.0,31.9963,32.0221,31.9877,31.9963,15200.0
2014-09-23 15:05:00,37.13,37.13,37.08,37.08,24000.0,31.9963,31.9963,31.9532,31.9532,24000.0
2014-09-23 15:10:00,37.1,37.13,37.09,37.13,13800.0,31.9704,31.9963,31.9618,31.9963,13800.0
2014-09-23 15:15:00,37.12,37.13,37.1,37.12,18800.0,31.9877,31.9963,31.9704,31.9877,18800.0
2014-09-23 15:20:00,37.11,37.11,37.07,37.09,29000.0,31.9791,31.9791,31.9446,31.9618,29000.0
2014-09-23 15:25:00,37.08,37.13,37.08,37.12,19200.0,31.9532,31.9963,31.9532,31.9877,19200.0
2014-09-23 15:30:00,37.12,37.14,37.1,37.14,22400.0,31.9877,32.0049,31.9704,32.0049,22400.0
2014-09-23 15:35:00,37.15,37.19,37.14,37.16,23200.0,32.0135,32.048,32.0049,32.0221,23200.0
2014-09-23 15:40:00,37.16,37.19,37.15,37.15,26000.0,32.0221,32.048,32.0135,32.0135,26000.0
2014-09-23 15:45:00,37.15,37.16,37.12,37.14,39200.0,32.0135,32.0221,31.9877,32.0049,39200.0
2014-09-23 15:50:00,37.13,37.14,37.1,37.1,71000.0,31.9963,32.0049,31.9704,31.9704,71000.0
2014-09-23 15:55:00,37.1,37.12,37.07,37.08,111800.0,31.9704,31.9877,31.9446,31.9532,111800.0
2014-09-24 09:30:00,37.08,37.22,37.01,37.2,28400.0,31.9532,32.0738,31.8929,32.0566,28400.0
2014-09-24 09:35:00,37.22,37.31,37.21,37.21,17600.0,32.0738,32.1514,32.0652,32.0652,17600.0
2014-09-24 09:40:00,37.22,37.22,37.15,37.17,6400.0,32.0738,32.0738,32.0135,32.0308,6400.0
2014-09-24 09:45:00,37.21,37.21,37.11,37.18,14400.0,32.0652,32.0652,31.9791,32.0394,14400.0
2014-09-24 09:50:00,37.18,37.24,37.18,37.23,12200.0,32.0394,32.0911,32.0394,32.0825,12200.0
2014-09-24 09:55:00,37.22,37.24,37.16,37.24,24400.0,32.0738,32.0911,32.0221,32.0911,24400.0
2014-09-24 10:00:00,37.25,37.27,37.17,37.24,32200.0,32.0997,32.1169,32.0308,32.0911,32200.0
2014-09-24 10:05:00,37.24,37.3,37.24,37.26,20800.0,32.0911,32.1428,32.0911,32.1083,20800.0
2014-09-24 10:10:00,37.25,37.27,37.18,37.27,26400.0,32.0997,32.1169,32.0394,32.1169,26400.0
2014-09-24 10:15:00,37.27,37.31,37.24,37.27,128400.0,32.1169,32.1514,32.0911,32.1169,128400.0
2014-09-24 10:20:00,37.28,37.31,37.24,37.29,28200.0,32.1256,32.1514,32.0911,32.1342,28200.0
2014-09-24 10:25:00,37.29,37.31,37.26,37.31,26400.0,32.1342,32.1514,32.1083,32.1514,26400.0
2014-09-24 10:30:00,37.3,37.34,37.3,37.32,15400.0,32.1428,32.1773,32.1428,32.16,15400.0
2014-09-24 10:35:00,37.32,37.35,37.3,37.35,8200.0,32.16,32.1859,32.1428,32.1859,8200.0
2014-09-24 10:40:00,37.35,37.37,37.33,37.35,30600.0,32.1859,32.2031,32.1686,32.1859,30600.0
2014-09-24 10:45:00,37.35,37.37,37.34,37.35,8200.0,32.1859,32.2031,32.1773,32.1859,8200.0
2014-09-24 10:50:00,37.35,37.37,37.34,37.36,13800.0,32.1859,32.2031,32.1773,32.1945,13800.0
2014-09-24 10:55:00,37.36,37.37,37.34,37.37,5800.0,32.1945,32.2031,32.1773,32.2031,5800.0
2014-09-24 11:00:00,37.37,37.38,37.37,37.38,30400.0,32.2031,32.2117,32.2031,32.2117,30400.0
2014-09-24 11:05:00,37.38,37.42,37.37,37.4,19000.0,32.2117,32.2462,32.2031,32.229,19000.0
2014-09-24 11:10:00,37.4,37.44,37.4,37.43,26800.0,32.229,32.2634,32.229,32.2548,26800.0
2014-09-24 11:15:00,37.43,37.44,37.42,37.43,10000.0,32.2548,32.2634,32.2462,32.2548,10000.0
2014-09-24 11:20:00,37.43,37.52,37.43,37.52,26600.0,32.2548,32.3324,32.2548,32.3324,26600.0
2014-09-24 11:25:00,37.52,37.59,37.52,37.59,25800.0,32.3324,32.3927,32.3324,32.3927,25800.0
2014-09-24 11:30:00,37.58,37.63,37.58,37.63,16800.0,32.3841,32.4272,32.3841,32.4272,16800.0
2014-09-24 11:35:00,37.63,37.69,37.63,37.67,100800.0,32.4272,32.4789,32.4272,32.4616,100800.0
2014-09-24 11:40:00,37.66,37.66,37.6,37.61,10000.0,32.453,32.453,32.4013,32.4099,10000.0
2014-09-24 11:45:00,37.6,37.6,37.56,37.56,24400.0,32.4013,32.4013,32.3668,32.3668,24400.0
2014-09-24 11:50:00,37.56,37.57,37.56,37.57,8200.0,32.3668,32.3755,32.3668,32.3755,8200.0
2014-09-24 11:55:00,37.59,37.62,37.59,37.62,3000.0,32.3927,32.4185,32.3927,32.4185,3000.0
2014-09-24 12:00:00,37.62,37.64,37.6,37.64,10000.0,32.4185,32.4358,32.4013,32.4358,10000.0
2014-09-24 12:05:00,37.64,37.65,37.63,37.65,10800.0,32.4358,32.4444,32.4272,32.4444,10800.0
2014-09-24 12:10:00,37.67,37.68,37.65,37.68,7800.0,32.4616,32.4702,32.4444,32.4702,7800.0
2014-09-24 12:15:00,37.68,37.68,37.65,37.65,24800.0,32.4702,32.4702,32.4444,32.4444,24800.0
2014-09-24 12:20:00,37.65,37.67,37.61,37.61,25400.0,32.4444,32.4616,32.4099,32.4099,25400.0
2014-09-24 12:25:00,37.6,37.61,37.58,37.58,17600.0,32.4013,32.4099,32.3841,32.3841,17600.0
2014-09-24 12:30:00,37.58,37.58,37.54,37.55,21400.0,32.3841,32.3841,32.3496,32.3582,21400.0
2014-09-24 12:35:00,37.54,37.6,37.54,37.6,12400.0,32.3496,32.4013,32.3496,32.4013,12400.0
2014-09-24 12:40:00,37.6,37.62,37.58,37.62,5800.0,32.4013,32.4185,32.3841,32.4185,5800.0
2014-09-24 12:45:00,37.63,37.63,37.58,37.59,4400.0,32.4272,32.4272,32.3841,32.3927,4400.0
2014-09-24 12:50:00,37.59,37.59,37.57,37.58,5200.0,32.3927,32.3927,32.3755,32.3841,5200.0
2014-09-24 12:55:00,37.59,37.65,37.58,37.64,111000.0,32.3927,32.4444,32.3841,32.4358,111000.0
2014-09-24 13:00:00,37.63,37.65,37.6,37.62,8600.0,32.4272,32.4444,32.4013,32.4185,8600.0
2014-09-24 13:05:00,37.62,37.67,37.6,37.65,17200.0,32.4185,32.4616,32.4013,32.4444,17200.0
2014-09-24 13:10:00,37.65,37.68,37.65,37.67,7800.0,32.4444,32.4702,32.4444,32.4616,7800.0
2014-09-24 13:15:00,37.68,37.71,37.66,37.71,11200.0,32.4702,32.4961,32.453,32.4961,11200.0
2014-09-24 13:20:00,37.72,37.73,37.7,37.72,15000.0,32.5047,32.5133,32.4875,32.5047,15000.0
2014-09-24 13:25:00,37.72,37.72,37.7,37.71,5000.0,32.5047,32.5047,32.4875,32.4961,5000.0
2014-09-24 13:30:00,37.71,37.73,37.71,37.72,7400.0,32.4961,32.5133,32.4961,32.5047,7400.0
2014-09-24 13:35:00,37.73,37.75,37.72,37.74,10200.0,32.5133,32.5306,32.5047,32.522,10200.0
2014-09-24 13:40:00,37.76,37.78,37.74,37.77,8600.0,32.5392,32.5564,32.522,32.5478,8600.0
2014-09-24 13:45:00,37.77,37.79,37.77,37.79,5200.0,32.5478,32.565,32.5478,32.565,5200.0
2014-09-24 13:50:00,37.8,37.83,37.79,37.8,13400.0,32.5737,32.5995,32.565,32.5737,13400.0
2014-09-24 13:55:00,37.8,37.83,37.8,37.82,19400.0,32.5737,32.5995,32.5737,32.5909,19400.0
2014-09-24 14:00:00,37.83,37.83,37.81,37.81,25000.0,32.5995,32.5995,32.5823,32.5823,25000.0
2014-09-24 14:05:00,37.8,37.8,37.79,37.8,14200.0,32.5737,32.5737,32.565,32.5737,14200.0
2014-09-24 14:10:00,37.8,37.83,37.79,37.79,13200.0,32.5737,32.5995,32.565,32.565,13200.0
2014-09-24 14:15:00,37.79,37.82,37.79,37.81,10400.0,32.565,32.5909,32.565,32.5823,10400.0
2014-09-24 14:20:00,37.81,37.82,37.8,37.81,12200.0,32.5823,32.5909,32.5737,32.5823,12200.0
2014-09-24 14:25:00,37.81,37.88,37.81,37.88,23200.0,32.5823,32.6426,32.5823,32.6426,23200.0
2014-09-24 14:30:00,37.88,37.89,37.87,37.87,17200.0,32.6426,32.6512,32.634,32.634,17200.0
2014-09-24 14:35:00,37.87,37.89,37.87,37.88,13200.0,32.634,32.6512,32.634,32.6426,13200.0
2014-09-24 14:40:00,37.88,37.9,37.88,37.9,10400.0,32.6426,32.6598,32.6426,32.6598,10400.0
2014-09-24 14:45:00,37.9,37.92,37.89,37.91,19000.0,32.6598,32.6771,32.6512,32.6684,19000.0
2014-09-24 14:50:00,37.91,37.94,37.91,37.92,17200.0,32.6684,32.6943,32.6684,32.6771,17200.0
2014-09-24 14:55:00,37.92,37.95,37.91,37.92,18400.0,32.6771,32.7029,32.6684,32.6771,18400.0
2014-09-24 15:00:00,37.93,37.95,37.91,37.95,11600.0,32.6857,32.7029,32.6684,32.7029,11600.0
2014-09-24 15:05:00,37.95,37.96,37.91,37.91,23200.0,32.7029,32.7115,32.6684,32.6684,23200.0
2014-09-24 15:10:00,37.91,37.94,37.91,37.93,77400.0,32.6684,32.6943,32.6684,32.6857,77400.0
2014-09-24 15:15:00,37.93,37.97,37.92,37.97,28600.0,32.6857,32.7202,32.6771,32.7202,28600.0
2014-09-24 15:20:00,37.96,37.96,37.94,37.94,15400.0,32.7115,32.7115,32.6943,32.6943,15400.0
2014-09-24 15:25:00,37.94,37.94,37.9,37.9,149400.0,32.6943,32.6943,32.6598,32.6598,149400.0
2014-09-24 15:30:00,37.9,37.91,37.88,37.88,22000.0,32.6598,32.6684,32.6426,32.6426,22000.0
2014-09-24 15:35:00,37.88,37.88,37.85,37.88,74800.0,32.6426,32.6426,32.6167,32.6426,74800.0
2014-09-24 15:40:00,37.89,37.92,37.88,37.9,26800.0,32.6512,32.6771,32.6426,32.6598,26800.0
2014-09-24 15:45:00,37.9,37.9,37.85,37.87,48000.0,32.6598,32.6598,32.6167,32.634,48000.0
2014-09-24 15:50:00,37.87,37.87,37.85,37.86,79200.0,32.634,32.634,32.6167,32.6254,79200.0
2014-09-24 15:55:00,37.87,37.89,37.85,37.85,156800.0,32.634,32.6512,32.6167,32.6167,156800.0
2014-09-25 09:30:00,37.56,37.71,37.55,37.65,51800.0,32.3668,32.4961,32.3582,32.4444,51800.0
2014-09-25 09:35:00,37.66,37.74,37.62,37.63,9600.0,32.453,32.522,32.4185,32.4272,9600.0
2014-09-25 09:40:00,37.63,37.7,37.6,37.62,14000.0,32.4272,32.4875,32.4013,32.4185,14000.0
2014-09-25 09:45:00,37.62,37.72,37.57,37.7,58600.0,32.4185,32.5047,32.3755,32.4875,58600.0
2014-09-25 09:50:00,37.7,37.74,37.65,37.69,64400.0,32.4875,32.522,32.4444,32.4789,64400.0
2014-09-25 09:55:00,37.7,37.76,37.64,37.67,95800.0,32.4875,32.5392,32.4358,32.4616,95800.0
2014-09-25 10:00:00,37.66,37.66,37.57,37.57,34800.0,32.453,32.453,32.3755,32.3755,34800.0
2014-09-25 10:05:00,37.59,37.61,37.52,37.53,73600.0,32.3927,32.4099,32.3324,32.341,73600.0
2014-09-25 10:10:00,37.52,37.52,37.38,37.38,85200.0,32.3324,32.3324,32.2117,32.2117,85200.0
2014-09-25 10:15:00,37.38,37.38,37.35,37.37,9600.0,32.2117,32.2117,32.1859,32.2031,9600.0
2014-09-25 10:20:00,37.38,37.39,37.3,37.38,47400.0,32.2117,32.2203,32.1428,32.2117,47400.0
2014-09-25 10:25:00,37.39,37.49,37.38,37.46,34600.0,32.2203,32.3065,32.2117,32.2807,34600.0
2014-09-25 10:30:00,37.46,37.46,37.37,37.4,21000.0,32.2807,32.2807,32.2031,32.229,21000.0
2014-09-25 10:35:00,37.4,37.44,37.37,37.4,16400.0,32.229,32.2634,32.2031,32.229,16400.0
2014-09-25 10:40:00,37.38,37.41,37.32,37.32,7000.0,32.2117,32.2376,32.16,32.16,7000.0
2014-09-25 10:45:00,37.32,37.35,37.24,37.31,48400.0,32.16,32.1859,32.0911,32.1514,48400.0
2014-09-25 10:50:00,37.3,37.33,37.24,37.27,10000.0,32.1428,32.1686,32.0911,32.1169,10000.0
2014-09-25 10:55:00,37.27,37.34,37.26,37.33,13400.0,32.1169,32.1773,32.1083,32.1686,13400.0
2014-09-25 11:00:00,37.32,37.34,37.27,37.27,18400.0,32.16,32.1773,32.1169,32.1169,18400.0
2014-09-25 11:05:00,37.27,37.33,37.26,37.28,17000.0,32.1169,32.1686,32.1083,32.1256,17000.0
2014-09-25 11:10:00,37.29,37.32,37.24,37.29,33400.0,32.1342,32.16,32.0911,32.1342,33400.0
2014-09-25 11:15:00,37.27,37.29,37.26,37.26,12600.0,32.1169,32.1342,32.1083,32.1083,12600.0
2014-09-25 11:20:00,37.26,37.28,37.23,37.27,26200.0,32.1083,32.1256,32.0825,32.1169,26200.0
2014-09-25 11:25:00,37.27,37.3,37.25,37.26,16600.0,32.1169,32.1428,32.0997,32.1083,16600.0
2014-09-25 11:30:00,37.26,37.26,37.2,37.24,16000.0,32.1083,32.1083,32.0566,32.0911,16000.0
2014-09-25 11:35:00,37.24,37.27,37.23,37.24,9800.0,32.0911,32.1169,32.0825,32.0911,9800.0
2014-09-25 11:40:00,37.25,37.26,37.18,37.21,8800.0,32.0997,32.1083,32.0394,32.0652,8800.0
2014-09-25 11:45:00,37.2,37.23,37.16,37.17,13400.0,32.0566,32.0825,32.0221,32.0308,13400.0
2014-09-25 11:50:00,37.15,37.2,37.14,37.15,31200.0,32.0135,32.0566,32.0049,32.0135,31200.0
2014-09-25 11:55:00,37.16,37.21,37.13,37.15,42000.0,32.0221,32.0652,31.9963,32.0135,42000.0
2014-09-25 12:00:00,37.15,37.23,37.15,37.22,41200.0,32.0135,32.0825,32.0135,32.0738,41200.0
2014-09-25 12:05:00,37.22,37.25,37.2,37.24,49600.0,32.0738,32.0997,32.0566,32.0911,49600.0
2014-09-25 12:10:00,37.24,37.27,37.23,37.26,22000.0,32.0911,32.1169,32.0825,32.1083,22000.0
2014-09-25 12:15:00,37.25,37.26,37.22,37.24,27600.0,32.0997,32.1083,32.0738,32.0911,27600.0
2014-09-25 12:20:00,37.21,37.3,37.21,37.27,38600.0,32.0652,32.1428,32.0652,32.1169,38600.0
2014-09-25 12:25:00,37.27,37.28,37.23,37.24,29600.0,32.1169,32.1256,32.0825,32.0911,29600.0
2014-09-25 12:30:00,37.22,37.24,37.19,37.19,11800.0,32.0738,32.0911,32.048,32.048,11800.0
2014-09-25 12:35:00,37.18,37.24,37.18,37.23,13200.0,32.0394,32.0911,32.0394,32.0825,13200.0
2014-09-25 12:40:00,37.21,37.23,37.19,37.19,5200.0,32.0652,32.0825,32.048,32.048,5200.0
2014-09-25 12:45:00,37.21,37.23,37.21,37.22,2200.0,32.0652,32.0825,32.0652,32.0738,2200.0
2014-09-25 12:50:00,37.22,37.24,37.2,37.22,10600.0,32.0738,32.0911,32.0566,32.0738,10600.0
2014-09-25 12:55:00,37.23,37.26,37.22,37.26,5000.0,32.0825,32.1083,32.0738,32.1083,5000.0
2014-09-25 13:00:00,37.26,37.27,37.23,37.24,5200.0,32.1083,32.1169,32.0825,32.0911,5200.0
2014-09-25 13:05:00,37.23,37.29,37.23,37.25,17800.0,32.0825,32.1342,32.0825,32.0997,17800.0
2014-09-25 13:10:00,37.27,37.3,37.26,37.29,9600.0,32.1169,32.1428,32.1083,32.1342,9600.0
2014-09-25 13:15:00,37.29,37.35,37.28,37.32,11800.0,32.1342,32.1859,32.1256,32.16,11800.0
2014-09-25 13:20:00,37.32,37.37,37.3,37.35,47200.0,32.16,32.2031,32.1428,32.1859,47200.0
2014-09-25 13:25:00,37.35,37.35,37.32,37.33,6000.0,32.1859,32.1859,32.16,32.1686,6000.0
2014-09-25 13:30:00,37.33,37.33,37.3,37.3,4000.0,32.1686,32.1686,32.1428,32.1428,4000.0
2014-09-25 13:35:00,37.3,37.3,37.26,37.27,10800.0,32.1428,32.1428,32.1083,32.1169,10800.0
2014-09-25 13:40:00,37.27,37.28,37.24,37.25,17000.0,32.1169,32.1256,32.0911,32.0997,17000.0
2014-09-25 13:45:00,37.26,37.27,37.25,37.27,21000.0,32.1083,32.1169,32.0997,32.1169,21000.0
2014-09-25 13:50:00,37.27,37.27,37.24,37.24,69400.0,32.1169,32.1169,32.0911,32.0911,69400.0
2014-09-25 13:55:00,37.26,37.31,37.25,37.31,13200.0,32.1083,32.1514,32.0997,32.1514,13200.0
2014-09-25 14:00:00,37.28,37.28,37.27,37.27,7000.0,32.1256,32.1256,32.1169,32.1169,7000.0
2014-09-25 14:05:00,37.27,37.28,37.26,37.26,8000.0,32.1169,32.1256,32.1083,32.1083,8000.0
2014-09-25 14:10:00,37.26,37.27,37.26,37.27,24400.0,32.1083,32.1169,32.1083,32.1169,24400.0
2014-09-25 14:15:00,37.28,37.29,37.27,37.29,10800.0,32.1256,32.1342,32.1169,32.1342,10800.0
2014-09-25 14:20:00,37.3,37.32,37.29,37.32,24400.0,32.1428,32.16,32.1342,32.16,24400.0
2014-09-25 14:25:00,37.32,37.34,37.3,37.33,16200.0,32.16,32.1773,32.1428,32.1686,16200.0
2014-09-25 14:30:00,37.33,37.33,37.32,37.33,17400.0,32.1686,32.1686,32.16,32.1686,17400.0
2014-09-25 14:35:00,37.33,37.35,37.33,37.35,18800.0,32.1686,32.1859,32.1686,32.1859,18800.0
2014-09-25 14:40:00,37.35,37.36,37.34,37.35,25400.0,32.1859,32.1945,32.1773,32.1859,25400.0
2014-09-25 14:45:00,37.36,37.39,37.36,37.37,15800.0,32.1945,32.2203,32.1945,32.2031,15800.0
2014-09-25 14:50:00,37.38,37.39,37.35,37.38,23000.0,32.2117,32.2203,32.1859,32.2117,23000.0
2014-09-25 14:55:00,37.38,37.38,37.35,37.38,17800.0,32.2117,32.2117,32.1859,32.2117,17800.0
2014-09-25 15:00:00,37.37,37.38,37.36,37.38,47800.0,32.2031,32.2117,32.1945,32.2117,47800.0
2014-09-25 15:05:00,37.39,37.39,37.38,37.38,13200.0,32.2203,32.2203,32.2117,32.2117,13200.0
2014-09-25 15:10:00,37.38,37.41,37.38,37.41,30400.0,32.2117,32.2376,32.2117,32.2376,30400.0
2014-09-25 15:15:00,37.41,37.47,37.41,37.45,60000.0,32.2376,32.2893,32.2376,32.272,60000.0
2014-09-25 15:20:00,37.45,37.45,37.39,37.42,54800.0,32.272,32.272,32.2203,32.2462,54800.0
2014-09-25 15:25:00,37.42,37.46,37.41,37.45,41400.0,32.2462,32.2807,32.2376,32.272,41400.0
2014-09-25 15:30:00,37.45,37.45,37.38,37.43,24400.0,32.272,32.272,32.2117,32.2548,24400.0
2014-09-25 15:35:00,37.43,37.46,37.42,37.46,41400.0,32.2548,32.2807,32.2462,32.2807,41400.0
2014-09-25 15:40:00,37.46,37.51,37.45,37.49,40800.0,32.2807,32.3238,32.272,32.3065,40800.0
2014-09-25 15:45:00,37.49,37.53,37.46,37.52,102000.0,32.3065,32.341,32.2807,32.3324,102000.0
2014-09-25 15:50:00,37.52,37.53,37.47,37.52,206600.0,32.3324,32.341,32.2893,32.3324,206600.0
2014-09-25 15:55:00,37.51,37.51,37.42,37.42,217000.0,32.3238,32.3238,32.2462,32.2462,217000.0
2014-09-26 09:30:00,37.35,37.51,37.3,37.46,61600.0,32.1859,32.3238,32.1428,32.2807,61600.0
2014-09-26 09:35:00,37.49,37.49,37.38,37.44,11200.0,32.3065,32.3065,32.2117,32.2634,11200.0
2014-09-26 09:40:00,37.45,37.69,37.45,37.58,29200.0,32.272,32.4789,32.272,32.3841,29200.0
2014-09-26 09:45:00,37.59,37.63,37.5,37.63,24400.0,32.3927,32.4272,32.3151,32.4272,24400.0
2014-09-26 09:50:00,37.63,37.77,37.63,37.72,36000.0,32.4272,32.5478,32.4272,32.5047,36000.0
2014-09-26 09:55:00,37.73,37.81,37.68,37.81,33000.0,32.5133,32.5823,32.4702,32.5823,33000.0
2014-09-26 10:00:00,37.81,37.85,37.77,37.83,19400.0,32.5823,32.6167,32.5478,32.5995,19400.0
2014-09-26 10:05:00,37.84,37.84,37.7,37.7,16200.0,32.6081,32.6081,32.4875,32.4875,16200.0
2014-09-26 10:10:00,37.71,37.74,37.67,37.74,35000.0,32.4961,32.522,32.4616,32.522,35000.0
2014-09-26 10:15:00,37.74,37.8,37.73,37.79,30800.0,32.522,32.5737,32.5133,32.565,30800.0
2014-09-26 10:20:00,37.78,37.82,37.76,37.78,27400.0,32.5564,32.5909,32.5392,32.5564,27400.0
2014-09-26 10:25:00,37.78,37.8,37.73,37.73,12000.0,32.5564,32.5737,32.5133,32.5133,12000.0
2014-09-26 10:30:00,37.72,37.77,37.7,37.77,23000.0,32.5047,32.5478,32.4875,32.5478,23000.0
2014-09-26 10:35:00,37.77,37.77,37.72,37.74,14400.0,32.5478,32.5478,32.5047,32.522,14400.0
2014-09-26 10:40:00,37.74,37.77,37.74,37.76,13200.0,32.522,32.5478,32.522,32.5392,13200.0
2014-09-26 10:45:00,37.76,37.79,37.74,37.76,25800.0,32.5392,32.565,32.522,32.5392,25800.0
2014-09-26 10:50:00,37.76,37.78,37.74,37.77,23000.0,32.5392,32.5564,32.522,32.5478,23000.0
2014-09-26 10:55:00,37.76,37.79,37.76,37.79,9600.0,32.5392,32.565,32.5392,32.565,9600.0
2014-09-26 11:00:00,37.8,37.86,37.77,37.81,44000.0,32.5737,32.6254,32.5478,32.5823,44000.0
2014-09-26 11:05:00,37.81,37.81,37.78,37.81,23400.0,32.5823,32.5823,32.5564,32.5823,23400.0
2014-09-26 11:10:00,37.81,37.85,37.79,37.85,26000.0,32.5823,32.6167,32.565,32.6167,26000.0
2014-09-26 11:15:00,37.84,37.84,37.79,37.8,16600.0,32.6081,32.6081,32.565,32.5737,16600.0
2014-09-26 11:20:00,37.8,37.82,37.77,37.8,16600.0,32.5737,32.5909,32.5478,32.5737,16600.0
2014-09-26 11:25:00,37.79,37.82,37.77,37.82,14000.0,32.565,32.5909,32.5478,32.5909,14000.0
2014-09-26 11:30:00,37.82,37.83,37.77,37.81,44800.0,32.5909,32.5995,32.5478,32.5823,44800.0
2014-09-26 11:35:00,37.8,37.83,37.79,37.81,22000.0,32.5737,32.5995,32.565,32.5823,22000.0
2014-09-26 11:40:00,37.8,37.84,37.79,37.83,93200.0,32.5737,32.6081,32.565,32.5995,93200.0
2014-09-26 11:45:00,37.82,37.85,37.82,37.84,26600.0,32.5909,32.6167,32.5909,32.6081,26600.0
2014-09-26 11:50:00,37.83,37.83,37.82,37.83,14600.0,32.5995,32.5995,32.5909,32.5995,14600.0
2014-09-26 11:55:00,37.84,37.85,37.83,37.84,15600.0,32.6081,32.6167,32.5995,32.6081,15600.0
2014-09-26 12:00:00,37.84,37.86,37.83,37.84,26800.0,32.6081,32.6254,32.5995,32.6081,26800.0
2014-09-26 12:05:00,37.85,37.85,37.81,37.81,17000.0,32.6167,32.6167,32.5823,32.5823,17000.0
2014-09-26 12:10:00,37.81,37.84,37.8,37.82,17800.0,32.5823,32.6081,32.5737,32.5909,17800.0
2014-09-26 12:15:00,37.82,37.85,37.82,37.84,13400.0,32.5909,32.6167,32.5909,32.6081,13400.0
2014-09-26 12:20:00,37.84,37.84,37.82,37.82,9400.0,32.6081,32.6081,32.5909,32.5909,9400.0
2014-09-26 12:25:00,37.82,37.83,37.82,37.82,10400.0,32.5909,32.5995,32.5909,32.5909,10400.0
2014-09-26 12:30:00,37.82,37.84,37.82,37.83,14000.0,32.5909,32.6081,32.5909,32.5995,14000.0
2014-09-26 12:35:00,37.83,37.83,37.82,37.82,12600.0,32.5995,32.5995,32.5909,32.5909,12600.0
2014-09-26 12:40:00,37.82,37.82,37.74,37.74,16400.0,32.5909,32.5909,32.522,32.522,16400.0
2014-09-26 12:45:00,37.74,37.74,37.69,37.72,17400.0,32.522,32.522,32.4789,32.5047,17400.0
2014-09-26 12:50:00,37.72,37.75,37.72,37.75,18400.0,32.5047,32.5306,32.5047,32.5306,18400.0
2014-09-26 12:55:00,37.74,37.76,37.74,37.76,27400.0,32.522,32.5392,32.522,32.5392,27400.0
2014-09-26 13:00:00,37.76,37.77,37.75,37.77,11400.0,32.5392,32.5478,32.5306,32.5478,11400.0
2014-09-26 13:05:00,37.76,37.76,37.76,37.76,6000.0,32.5392,32.5392,32.5392,32.5392,6000.0
2014-09-26 13:10:00,37.76,37.77,37.76,37.76,4600.0,32.5392,32.5478,32.5392,32.5392,4600.0
2014-09-26 13:15:00,37.77,37.79,37.76,37.77,24800.0,32.5478,32.565,32.5392,32.5478,24800.0
2014-09-26 13:20:00,37.78,37.8,37.78,37.79,15000.0,32.5564,32.5737,32.5564,32.565,15000.0
2014-09-26 13:25:00,37.79,37.8,37.77,37.77,17800.0,32.565,32.5737,32.5478,32.5478,17800.0
2014-09-26 13:30:00,37.77,37.77,37.75,37.77,13200.0,32.5478,32.5478,32.5306,32.5478,13200.0
2014-09-26 13:35:00,37.76,37.76,37.74,37.74,6600.0,32.5392,32.5392,32.522,32.522,6600.0
2014-09-26 13:40:00,37.74,37.76,37.74,37.76,6000.0,32.522,32.5392,32.522,32.5392,6000.0
2014-09-26 13:45:00,37.76,37.77,37.76,37.76,16800.0,32.5392,32.5478,32.5392,32.5392,16800.0
2014-09-26 13:50:00,37.77,37.79,37.77,37.79,8800.0,32.5478,32.565,32.5478,32.565,8800.0
2014-09-26 13:55:00,37.79,37.81,37.79,37.81,14800.0,32.565,32.5823,32.565,32.5823,14800.0
2014-09-26 14:00:00,37.81,37.83,37.81,37.82,12800.0,32.5823,32.5995,32.5823,32.5909,12800.0
2014-09-26 14:05:00,37.83,37.88,37.83,37.88,17200.0,32.5995,32.6426,32.5995,32.6426,17200.0
2014-09-26 14:10:00,37.88,37.88,37.86,37.88,12200.0,32.6426,32.6426,32.6254,32.6426,12200.0
2014-09-26 14:15:00,37.88,37.95,37.87,37.95,21600.0,32.6426,32.7029,32.634,32.7029,21600.0
2014-09-26 14:20:00,37.95,37.97,37.91,37.97,55600.0,32.7029,32.7202,32.6684,32.7202,55600.0
2014-09-26 14:25:00,37.97,38.06,37.96,38.03,190400.0,32.7202,32.7977,32.7115,32.7719,190400.0
2014-09-26 14:30:00,38.04,38.04,37.99,37.99,23600.0,32.7805,32.7805,32.7374,32.7374,23600.0
2014-09-26 14:35:00,37.99,38.03,37.99,38.03,19000.0,32.7374,32.7719,32.7374,32.7719,19000.0
2014-09-26 14:40:00,38.03,38.03,37.99,38.0,13400.0,32.7719,32.7719,32.7374,32.746,13400.0
2014-09-26 14:45:00,38.0,38.02,37.99,38.01,18800.0,32.746,32.7632,32.7374,32.7546,18800.0
2014-09-26 14:50:00,38.0,38.01,37.99,38.0,24400.0,32.746,32.7546,32.7374,32.746,24400.0
2014-09-26 14:55:00,38.01,38.02,37.99,38.02,30400.0,32.7546,32.7632,32.7374,32.7632,30400.0
2014-09-26 15:00:00,38.02,38.02,37.98,37.99,18800.0,32.7632,32.7632,32.7288,32.7374,18800.0
2014-09-26 15:05:00,37.99,38.01,37.99,38.01,22000.0,32.7374,32.7546,32.7374,32.7546,22000.0
2014-09-26 15:10:00,38.01,38.02,37.99,38.01,17600.0,32.7546,32.7632,32.7374,32.7546,17600.0
2014-09-26 15:15:00,38.01,38.01,37.99,37.99,42200.0,32.7546,32.7546,32.7374,32.7374,42200.0
2014-09-26 15:20:00,37.99,38.02,37.99,37.99,15800.0,32.7374,32.7632,32.7374,32.7374,15800.0
2014-09-26 15:25:00,37.99,38.01,37.97,37.99,66000.0,32.7374,32.7546,32.7202,32.7374,66000.0
2014-09-26 15:30:00,37.99,38.02,37.94,37.95,25200.0,32.7374,32.7632,32.6943,32.7029,25200.0
2014-09-26 15:35:00,37.95,37.98,37.94,37.97,35200.0,32.7029,32.7288,32.6943,32.7202,35200.0
2014-09-26 15:40:00,37.98,38.0,37.96,37.99,54000.0,32.7288,32.746,32.7115,32.7374,54000.0
2014-09-26 15:45:00,37.99,38.02,37.98,38.01,64600.0,32.7374,32.7632,32.7288,32.7546,64600.0
2014-09-26 15:50:00,38.01,38.03,37.99,38.02,100800.0,32.7546,32.7719,32.7374,32.7632,100800.0
2014-09-26 15:55:00,38.02,38.04,37.99,38.01,181000.0,32.7632,32.7805,32.7374,32.7546,181000.0
2014-09-29 09:30:00,37.68,37.85,37.51,37.82,51600.0,32.4702,32.6167,32.3238,32.5909,51600.0
2014-09-29 09:35:00,37.85,37.92,37.84,37.85,9000.0,32.6167,32.6771,32.6081,32.6167,9000.0
2014-09-29 09:40:00,37.85,37.93,37.84,37.92,14800.0,32.6167,32.6857,32.6081,32.6771,14800.0
2014-09-29 09:45:00,37.91,37.93,37.85,37.88,12200.0,32.6684,32.6857,32.6167,32.6426,12200.0
2014-09-29 09:50:00,37.9,37.91,37.84,37.91,31000.0,32.6598,32.6684,32.6081,32.6684,31000.0
2014-09-29 09:55:00,37.92,37.97,37.9,37.96,31000.0,32.6771,32.7202,32.6598,32.7115,31000.0
2014-09-29 10:00:00,37.95,38.0,37.9,37.99,19600.0,32.7029,32.746,32.6598,32.7374,19600.0
2014-09-29 10:05:00,37.98,37.98,37.92,37.94,45000.0,32.7288,32.7288,32.6771,32.6943,45000.0
2014-09-29 10:10:00,37.93,37.98,37.92,37.92,28400.0,32.6857,32.7288,32.6771,32.6771,28400.0
2014-09-29 10:15:00,37.92,37.96,37.9,37.94,42400.0,32.6771,32.7115,32.6598,32.6943,42400.0
2014-09-29 10:20:00,37.94,37.97,37.9,37.91,13800.0,32.6943,32.7202,32.6598,32.6684,13800.0
2014-09-29 10:25:00,37.9,37.92,37.88,37.88,16800.0,32.6598,32.6771,32.6426,32.6426,16800.0
2014-09-29 10:30:00,37.89,37.9,37.85,37.88,19000.0,32.6512,32.6598,32.6167,32.6426,19000.0
2014-09-29 10:35:00,37.89,37.89,37.85,37.88,22200.0,32.6512,32.6512,32.6167,32.6426,22200.0
2014-09-29 10:40:00,37.88,37.92,37.88,37.88,11600.0,32.6426,32.6771,32.6426,32.6426,11600.0
2014-09-29 10:45:00,37.88,37.91,37.85,37.87,35600.0,32.6426,32.6684,32.6167,32.634,35600.0
2014-09-29 10:50:00,37.87,37.87,37.85,37.87,16800.0,32.634,32.634,32.6167,32.634,16800.0
2014-09-29 10:55:00,37.86,37.86,37.82,37.85,7800.0,32.6254,32.6254,32.5909,32.6167,7800.0
2014-09-29 11:00:00,37.85,37.88,37.84,37.88,34000.0,32.6167,32.6426,32.6081,32.6426,34000.0
2014-09-29 11:05:00,37.88,37.89,37.86,37.87,22200.0,32.6426,32.6512,32.6254,32.634,22200.0
2014-09-29 11:10:00,37.85,37.88,37.83,37.87,12200.0,32.6167,32.6426,32.5995,32.634,12200.0
2014-09-29 11:15:00,37.87,37.9,37.87,37.9,7400.0,32.634,32.6598,32.634,32.6598,7400.0
2014-09-29 11:20:00,37.91,37.91,37.89,37.9,7600.0,32.6684,32.6684,32.6512,32.6598,7600.0
2014-09-29 11:25:00,37.9,37.91,37.88,37.9,9800.0,32.6598,32.6684,32.6426,32.6598,9800.0
2014-09-29 11:30:00,37.89,37.9,37.85,37.85,4600.0,32.6512,32.6598,32.6167,32.6167,4600.0
2014-09-29 11:35:00,37.85,37.85,37.81,37.82,9000.0,32.6167,32.6167,32.5823,32.5909,9000.0
2014-09-29 11:40:00,37.82,37.83,37.81,37.82,8000.0,32.5909,32.5995,32.5823,32.5909,8000.0
2014-09-29 11:45:00,37.82,37.82,37.79,37.79,12400.0,32.5909,32.5909,32.565,32.565,12400.0
2014-09-29 11:50:00,37.79,37.8,37.79,37.79,6800.0,32.565,32.5737,32.565,32.565,6800.0
2014-09-29 11:55:00,37.78,37.8,37.77,37.77,15200.0,32.5564,32.5737,32.5478,32.5478,15200.0
2014-09-29 12:00:00,37.77,37.77,37.73,37.73,8800.0,32.5478,32.5478,32.5133,32.5133,8800.0
2014-09-29 12:05:00,37.73,37.74,37.73,37.73,21800.0,32.5133,32.522,32.5133,32.5133,21800.0
2014-09-29 12:10:00,37.73,37.73,37.68,37.68,18000.0,32.5133,32.5133,32.4702,32.4702,18000.0
2014-09-29 12:15:00,37.68,37.71,37.68,37.71,6000.0,32.4702,32.4961,32.4702,32.4961,6000.0
2014-09-29 12:20:00,37.71,37.72,37.7,37.72,11000.0,32.4961,32.5047,32.4875,32.5047,11000.0
2014-09-29 12:25:00,37.7,37.72,37.7,37.7,8800.0,32.4875,32.5047,32.4875,32.4875,8800.0
2014-09-29 12:30:00,37.7,37.73,37.69,37.7,12800.0,32.4875,32.5133,32.4789,32.4875,12800.0
2014-09-29 12:35:00,37.7,37.71,37.69,37.69,9000.0,32.4875,32.4961,32.4789,32.4789,9000.0
2014-09-29 12:40:00,37.69,37.71,37.69,37.7,6200.0,32.4789,32.4961,32.4789,32.4875,6200.0
2014-09-29 12:45:00,37.7,37.7,37.69,37.69,11800.0,32.4875,32.4875,32.4789,32.4789,11800.0
2014-09-29 12:50:00,37.69,37.7,37.66,37.66,7400.0,32.4789,32.4875,32.453,32.453,7400.0
2014-09-29 12:55:00,37.66,37.68,37.66,37.67,25800.0,32.453,32.4702,32.453,32.4616,25800.0
2014-09-29 13:00:00,37.66,37.67,37.6,37.6,8000.0,32.453,32.4616,32.4013,32.4013,8000.0
2014-09-29 13:05:00,37.6,37.63,37.6,37.62,26000.0,32.4013,32.4272,32.4013,32.4185,26000.0
2014-09-29 13:10:00,37.62,37.63,37.62,37.62,6400.0,32.4185,32.4272,32.4185,32.4185,6400.0
2014-09-29 13:15:00,37.61,37.66,37.61,37.64,13800.0,32.4099,32.453,32.4099,32.4358,13800.0
2014-09-29 13:20:00,37.65,37.66,37.63,37.63,4800.0,32.4444,32.453,32.4272,32.4272,4800.0
2014-09-29 13:25:00,37.63,37.66,37.63,37.66,11600.0,32.4272,32.453,32.4272,32.453,11600.0
2014-09-29 13:30:00,37.65,37.69,37.65,37.69,34400.0,32.4444,32.4789,32.4444,32.4789,34400.0
2014-09-29 13:35:00,37.69,37.72,37.68,37.72,15000.0,32.4789,32.5047,32.4702,32.5047,15000.0
2014-09-29 13:40:00,37.71,37.71,37.68,37.69,4600.0,32.4961,32.4961,32.4702,32.4789,4600.0
2014-09-29 13:45:00,37.69,37.7,37.68,37.69,5400.0,32.4789,32.4875,32.4702,32.4789,5400.0
2014-09-29 13:50:00,37.68,37.69,37.68,37.69,7800.0,32.4702,32.4789,32.4702,32.4789,7800.0
2014-09-29 13:55:00,37.68,37.68,37.65,37.66,7000.0,32.4702,32.4702,32.4444,32.453,7000.0
2014-09-29 14:00:00,37.66,37.7,37.66,37.68,18200.0,32.453,32.4875,32.453,32.4702,18200.0
2014-09-29 14:05:00,37.68,37.68,37.66,37.66,8200.0,32.4702,32.4702,32.453,32.453,8200.0
2014-09-29 14:10:00,37.66,37.67,37.63,37.63,9400.0,32.453,32.4616,32.4272,32.4272,9400.0
2014-09-29 14:15:00,37.63,37.63,37.6,37.62,11600.0,32.4272,32.4272,32.4013,32.4185,11600.0
2014-09-29 14:20:00,37.62,37.62,37.58,37.59,10600.0,32.4185,32.4185,32.3841,32.3927,10600.0
2014-09-29 14:25:00,37.59,37.65,37.59,37.64,26200.0,32.3927,32.4444,32.3927,32.4358,26200.0
2014-09-29 14:30:00,37.63,37.66,37.62,37.66,29600.0,32.4272,32.453,32.4185,32.453,29600.0
2014-09-29 14:35:00,37.66,37.66,37.63,37.65,22600.0,32.453,32.453,32.4272,32.4444,22600.0
2014-09-29 14:40:00,37.65,37.66,37.62,37.63,21600.0,32.4444,32.453,32.4185,32.4272,21600.0
2014-09-29 14:45:00,37.63,37.71,37.63,37.7,45600.0,32.4272,32.4961,32.4272,32.4875,45600.0
2014-09-29 14:50:00,37.7,37.71,37.69,37.69,7600.0,32.4875,32.4961,32.4789,32.4789,7600.0
2014-09-29 14:55:00,37.69,37.76,37.69,37.74,31000.0,32.4789,32.5392,32.4789,32.522,31000.0
2014-09-29 15:00:00,37.75,37.79,37.75,37.77,12600.0,32.5306,32.565,32.5306,32.5478,12600.0
2014-09-29 15:05:00,37.77,37.77,37.73,37.73,10200.0,32.5478,32.5478,32.5133,32.5133,10200.0
2014-09-29 15:10:00,37.73,37.8,37.73,37.8,20200.0,32.5133,32.5737,32.5133,32.5737,20200.0
2014-09-29 15:15:00,37.8,37.84,37.8,37.83,24000.0,32.5737,32.6081,32.5737,32.5995,24000.0
2014-09-29 15:20:00,37.83,37.85,37.82,37.84,17200.0,32.5995,32.6167,32.5909,32.6081,17200.0
2014-09-29 15:25:00,37.84,37.84,37.82,37.82,12800.0,32.6081,32.6081,32.5909,32.5909,12800.0
2014-09-29 15:30:00,37.83,37.84,37.81,37.82,23600.0,32.5995,32.6081,32.5823,32.5909,23600.0
2014-09-29 15:35:00,37.82,37.84,37.8,37.83,29800.0,32.5909,32.6081,32.5737,32.5995,29800.0
2014-09-29 15:40:00,37.83,37.83,37.77,37.77,26400.0,32.5995,32.5995,32.5478,32.5478,26400.0
2014-09-29 15:45:00,37.77,37.82,37.77,37.79,46000.0,32.5478,32.5909,32.5478,32.565,46000.0
2014-09-29 15:50:00,37.79,37.79,37.74,37.74,82000.0,32.565,32.565,32.522,32.522,82000.0
2014-09-29 15:55:00,37.74,37.76,37.73,37.73,121200.0,32.522,32.5392,32.5133,32.5133,121200.0
2014-09-30 09:30:00,37.79,37.87,37.49,37.53,41200.0,32.565,32.634,32.3065,32.341,41200.0
2014-09-30 09:35:00,37.46,37.62,37.46,37.59,19400.0,32.2807,32.4185,32.2807,32.3927,19400.0
2014-09-30 09:40:00,37.58,37.69,37.55,37.6,12800.0,32.3841,32.4789,32.3582,32.4013,12800.0
2014-09-30 09:45:00,37.62,37.65,37.54,37.56,19000.0,32.4185,32.4444,32.3496,32.3668,19000.0
2014-09-30 09:50:00,37.56,37.62,37.55,37.62,23000.0,32.3668,32.4185,32.3582,32.4185,23000.0
2014-09-30 09:55:00,37.63,37.65,37.55,37.62,75200.0,32.4272,32.4444,32.3582,32.4185,75200.0
2014-09-30 10:00:00,37.62,37.62,37.54,37.59,21600.0,32.4185,32.4185,32.3496,32.3927,21600.0
2014-09-30 10:05:00,37.59,37.62,37.56,37.57,29800.0,32.3927,32.4185,32.3668,32.3755,29800.0
2014-09-30 10:10:00,37.57,37.63,37.56,37.63,10200.0,32.3755,32.4272,32.3668,32.4272,10200.0
2014-09-30 10:15:00,37.63,37.65,37.63,37.63,5000.0,32.4272,32.4444,32.4272,32.4272,5000.0
2014-09-30 10:20:00,37.63,37.67,37.63,37.65,9200.0,32.4272,32.4616,32.4272,32.4444,9200.0
2014-09-30 10:25:00,37.65,37.65,37.59,37.6,5600.0,32.4444,32.4444,32.3927,32.4013,5600.0
2014-09-30 10:30:00,37.6,37.65,37.58,37.65,17200.0,32.4013,32.4444,32.3841,32.4444,17200.0
2014-09-30 10:35:00,37.65,37.66,37.6,37.63,5400.0,32.4444,32.453,32.4013,32.4272,5400.0
2014-09-30 10:40:00,37.65,37.65,37.63,37.63,15200.0,32.4444,32.4444,32.4272,32.4272,15200.0
2014-09-30 10:45:00,37.65,37.69,37.65,37.66,23600.0,32.4444,32.4789,32.4444,32.453,23600.0
2014-09-30 10:50:00,37.66,37.67,37.64,37.65,37600.0,32.453,32.4616,32.4358,32.4444,37600.0
2014-09-30 10:55:00,37.66,37.67,37.63,37.65,9600.0,32.453,32.4616,32.4272,32.4444,9600.0
2014-09-30 11:00:00,37.64,37.68,37.63,37.68,6600.0,32.4358,32.4702,32.4272,32.4702,6600.0
2014-09-30 11:05:00,37.67,37.74,37.67,37.73,5400.0,32.4616,32.522,32.4616,32.5133,5400.0
2014-09-30 11:10:00,37.71,37.74,37.7,37.74,6800.0,32.4961,32.522,32.4875,32.522,6800.0
2014-09-30 11:15:00,37.73,37.77,37.73,37.73,8200.0,32.5133,32.5478,32.5133,32.5133,8200.0
2014-09-30 11:20:00,37.74,37.74,37.7,37.73,10400.0,32.522,32.522,32.4875,32.5133,10400.0
2014-09-30 11:25:00,37.74,37.77,37.74,37.76,15000.0,32.522,32.5478,32.522,32.5392,15000.0
2014-09-30 11:30:00,37.76,37.76,37.67,37.67,49200.0,32.5392,32.5392,32.4616,32.4616,49200.0
2014-09-30 11:35:00,37.66,37.71,37.66,37.69,18000.0,32.453,32.4961,32.453,32.4789,18000.0
2014-09-30 11:40:00,37.69,37.69,37.63,37.63,13200.0,32.4789,32.4789,32.4272,32.4272,13200.0
2014-09-30 11:45:00,37.63,37.65,37.63,37.64,7000.0,32.4272,32.4444,32.4272,32.4358,7000.0
2014-09-30 11:50:00,37.64,37.67,37.63,37.65,45600.0,32.4358,32.4616,32.4272,32.4444,45600.0
2014-09-30 11:55:00,37.66,37.67,37.62,37.62,18200.0,32.453,32.4616,32.4185,32.4185,18200.0
2014-09-30 12:00:00,37.62,37.63,37.6,37.62,12000.0,32.4185,32.4272,32.4013,32.4185,12000.0
2014-09-30 12:05:00,37.62,37.62,37.6,37.6,6200.0,32.4185,32.4185,32.4013,32.4013,6200.0
2014-09-30 12:10:00,37.6,37.65,37.6,37.64,13400.0,32.4013,32.4444,32.4013,32.4358,13400.0
2014-09-30 12:15:00,37.65,37.67,37.63,37.67,7400.0,32.4444,32.4616,32.4272,32.4616,7400.0
2014-09-30 12:20:00,37.67,37.67,37.62,37.62,9800.0,32.4616,32.4616,32.4185,32.4185,9800.0
2014-09-30 12:25:00,37.62,37.63,37.6,37.62,16600.0,32.4185,32.4272,32.4013,32.4185,16600.0
2014-09-30 12:30:00,37.6,37.62,37.59,37.6,32000.0,32.4013,32.4185,32.3927,32.4013,32000.0
2014-09-30 12:35:00,37.6,37.61,37.58,37.6,19800.0,32.4013,32.4099,32.3841,32.4013,19800.0
2014-09-30 12:40:00,37.6,37.61,37.56,37.61,27400.0,32.4013,32.4099,32.3668,32.4099,27400.0
2014-09-30 12:45:00,37.6,37.63,37.6,37.6,8800.0,32.4013,32.4272,32.4013,32.4013,8800.0
2014-09-30 12:50:00,37.6,37.62,37.6,37.6,10000.0,32.4013,32.4185,32.4013,32.4013,10000.0
2014-09-30 12:55:00,37.61,37.62,37.61,37.61,8400.0,32.4099,32.4185,32.4099,32.4099,8400.0
2014-09-30 13:00:00,37.61,37.63,37.6,37.62,25600.0,32.4099,32.4272,32.4013,32.4185,25600.0
2014-09-30 13:05:00,37.63,37.67,37.63,37.65,5800.0,32.4272,32.4616,32.4272,32.4444,5800.0
2014-09-30 13:10:00,37.62,37.63,37.62,37.62,6200.0,32.4185,32.4272,32.4185,32.4185,6200.0
2014-09-30 13:15:00,37.63,37.65,37.63,37.64,7200.0,32.4272,32.4444,32.4272,32.4358,7200.0
2014-09-30 13:20:00,37.64,37.65,37.58,37.58,56200.0,32.4358,32.4444,32.3841,32.3841,56200.0
2014-09-30 13:25:00,37.58,37.59,37.52,37.52,67200.0,32.3841,32.3927,32.3324,32.3324,67200.0
2014-09-30 13:30:00,37.52,37.57,37.51,37.55,20000.0,32.3324,32.3755,32.3238,32.3582,20000.0
2014-09-30 13:35:00,37.56,37.59,37.56,37.58,9000.0,32.3668,32.3927,32.3668,32.3841,9000.0
2014-09-30 13:40:00,37.59,37.6,37.54,37.55,21400.0,32.3927,32.4013,32.3496,32.3582,21400.0
2014-09-30 13:45:00,37.54,37.54,37.48,37.48,8600.0,32.3496,32.3496,32.2979,32.2979,8600.0
2014-09-30 13:50:00,37.48,37.49,37.46,37.49,9200.0,32.2979,32.3065,32.2807,32.3065,9200.0
2014-09-30 13:55:00,37.49,37.49,37.47,37.48,6200.0,32.3065,32.3065,32.2893,32.2979,6200.0
2014-09-30 14:00:00,37.48,37.48,37.45,37.48,10000.0,32.2979,32.2979,32.272,32.2979,10000.0
2014-09-30 14:05:00,37.48,37.49,37.45,37.49,10200.0,32.2979,32.3065,32.272,32.3065,10200.0
2014-09-30 14:10:00,37.49,37.52,37.48,37.52,23600.0,32.3065,32.3324,32.2979,32.3324,23600.0
2014-09-30 14:15:00,37.52,37.54,37.52,37.54,25600.0,32.3324,32.3496,32.3324,32.3496,25600.0
2014-09-30 14:20:00,37.54,37.54,37.49,37.52,20200.0,32.3496,32.3496,32.3065,32.3324,20200.0
2014-09-30 14:25:00,37.52,37.59,37.52,37.58,29400.0,32.3324,32.3927,32.3324,32.3841,29400.0
2014-09-30 14:30:00,37.58,37.63,37.57,37.62,28000.0,32.3841,32.4272,32.3755,32.4185,28000.0
2014-09-30 14:35:00,37.62,37.63,37.6,37.63,23800.0,32.4185,32.4272,32.4013,32.4272,23800.0
2014-09-30 14:40:00,37.63,37.63,37.6,37.62,17800.0,32.4272,32.4272,32.4013,32.4185,17800.0
2014-09-30 14:45:00,37.63,37.66,37.63,37.65,12800.0,32.4272,32.453,32.4272,32.4444,12800.0
2014-09-30 14:50:00,37.65,37.7,37.65,37.69,23400.0,32.4444,32.4875,32.4444,32.4789,23400.0
2014-09-30 14:55:00,37.69,37.72,37.69,37.72,36600.0,32.4789,32.5047,32.4789,32.5047,36600.0
2014-09-30 15:00:00,37.71,37.71,37.6,37.63,20000.0,32.4961,32.4961,32.4013,32.4272,20000.0
2014-09-30 15:05:00,37.63,37.63,37.58,37.63,20000.0,32.4272,32.4272,32.3841,32.4272,20000.0
2014-09-30 15:10:00,37.63,37.67,37.61,37.63,23400.0,32.4272,32.4616,32.4099,32.4272,23400.0
2014-09-30 15:15:00,37.63,37.71,37.62,37.71,45400.0,32.4272,32.4961,32.4185,32.4961,45400.0
2014-09-30 15:20:00,37.71,37.77,37.7,37.76,37400.0,32.4961,32.5478,32.4875,32.5392,37400.0
2014-09-30 15:25:00,37.76,37.76,37.76,37.76,25800.0,32.5392,32.5392,32.5392,32.5392,25800.0
2014-09-30 15:30:00,37.76,37.77,37.76,37.77,64600.0,32.5392,32.5478,32.5392,32.5478,64600.0
2014-09-30 15:35:00,37.77,37.8,37.74,37.74,24800.0,32.5478,32.5737,32.522,32.522,24800.0
2014-09-30 15:40:00,37.74,37.77,37.74,37.77,41000.0,32.522,32.5478,32.522,32.5478,41000.0
2014-09-30 15:45:00,37.76,37.85,37.76,37.85,135800.0,32.5392,32.6167,32.5392,32.6167,135800.0
2014-09-30 15:50:00,37.85,37.85,37.8,37.85,186600.0,32.6167,32.6167,32.5737,32.6167,186600.0
2014-09-30 15:55:00,37.85,37.85,37.77,37.79,304600.0,32.6167,32.6167,32.5478,32.565,304600.0
2014-10-01 09:30:00,37.71,37.77,37.54,37.57,45400.0,32.4961,32.5478,32.3496,32.3755,45400.0
2014-10-01 09:35:00,37.6,37.61,37.54,37.58,13600.0,32.4013,32.4099,32.3496,32.3841,13600.0
2014-10-01 09:40:00,37.54,37.67,37.52,37.62,21200.0,32.3496,32.4616,32.3324,32.4185,21200.0
2014-10-01 09:45:00,37.63,37.65,37.57,37.58,17000.0,32.4272,32.4444,32.3755,32.3841,17000.0
2014-10-01 09:50:00,37.57,37.71,37.57,37.67,32200.0,32.3755,32.4961,32.3755,32.4616,32200.0
2014-10-01 09:55:00,37.65,37.72,37.65,37.67,41000.0,32.4444,32.5047,32.4444,32.4616,41000.0
2014-10-01 10:00:00,37.67,37.72,37.63,37.64,52200.0,32.4616,32.5047,32.4272,32.4358,52200.0
2014-10-01 10:05:00,37.62,37.64,37.58,37.63,18400.0,32.4185,32.4358,32.3841,32.4272,18400.0
2014-10-01 10:10:00,37.63,37.66,37.62,37.65,34800.0,32.4272,32.453,32.4185,32.4444,34800.0
2014-10-01 10:15:00,37.65,37.67,37.6,37.6,23000.0,32.4444,32.4616,32.4013,32.4013,23000.0
2014-10-01 10:20:00,37.6,37.68,37.6,37.68,18600.0,32.4013,32.4702,32.4013,32.4702,18600.0
2014-10-01 10:25:00,37.68,37.71,37.68,37.7,14200.0,32.4702,32.4961,32.4702,32.4875,14200.0
2014-10-01 10:30:00,37.7,37.7,37.66,37.67,22200.0,32.4875,32.4875,32.453,32.4616,22200.0
2014-10-01 10:35:00,37.66,37.66,37.63,37.65,22800.0,32.453,32.453,32.4272,32.4444,22800.0
2014-10-01 10:40:00,37.64,37.7,37.64,37.69,13400.0,32.4358,32.4875,32.4358,32.4789,13400.0
2014-10-01 10:45:00,37.68,37.71,37.65,37.68,22600.0,32.4702,32.4961,32.4444,32.4702,22600.0
2014-10-01 10:50:00,37.67,37.72,37.67,37.68,14400.0,32.4616,32.5047,32.4616,32.4702,14400.0
2014-10-01 10:55:00,37.68,37.73,37.66,37.71,15200.0,32.4702,32.5133,32.453,32.4961,15200.0
2014-10-01 11:00:00,37.71,37.74,37.7,37.74,16600.0,32.4961,32.522,32.4875,32.522,16600.0
2014-10-01 11:05:00,37.74,37.77,37.72,37.72,38000.0,32.522,32.5478,32.5047,32.5047,38000.0
2014-10-01 11:10:00,37.71,37.73,37.66,37.67,56600.0,32.4961,32.5133,32.453,32.4616,56600.0
2014-10-01 11:15:00,37.67,37.75,37.66,37.71,67200.0,32.4616,32.5306,32.453,32.4961,67200.0
2014-10-01 11:20:00,37.72,37.72,37.68,37.69,10800.0,32.5047,32.5047,32.4702,32.4789,10800.0
2014-10-01 11:25:00,37.69,37.69,37.63,37.65,14000.0,32.4789,32.4789,32.4272,32.4444,14000.0
2014-10-01 11:30:00,37.65,37.66,37.62,37.63,9800.0,32.4444,32.453,32.4185,32.4272,9800.0
2014-10-01 11:35:00,37.63,37.64,37.62,37.62,18400.0,32.4272,32.4358,32.4185,32.4185,18400.0
2014-10-01 11:40:00,37.62,37.66,37.61,37.63,38800.0,32.4185,32.453,32.4099,32.4272,38800.0
2014-10-01 11:45:00,37.64,37.65,37.6,37.6,8400.0,32.4358,32.4444,32.4013,32.4013,8400.0
2014-10-01 11:50:00,37.6,37.64,37.6,37.63,7000.0,32.4013,32.4358,32.4013,32.4272,7000.0
2014-10-01 11:55:00,37.66,37.67,37.65,37.66,3800.0,32.453,32.4616,32.4444,32.453,3800.0
2014-10-01 12:00:00,37.65,37.65,37.63,37.63,7000.0,32.4444,32.4444,32.4272,32.4272,7000.0
2014-10-01 12:05:00,37.63,37.67,37.62,37.67,12600.0,32.4272,32.4616,32.4185,32.4616,12600.0
2014-10-01 12:10:00,37.67,37.67,37.63,37.63,8400.0,32.4616,32.4616,32.4272,32.4272,8400.0
2014-10-01 12:15:00,37.63,37.66,37.62,37.66,7400.0,32.4272,32.453,32.4185,32.453,7400.0
2014-10-01 12:20:00,37.66,37.67,37.63,37.67,10400.0,32.453,32.4616,32.4272,32.4616,10400.0
2014-10-01 12:25:00,37.67,37.7,37.64,37.7,11600.0,32.4616,32.4875,32.4358,32.4875,11600.0
2014-10-01 12:30:00,37.7,37.71,37.68,37.69,15200.0,32.4875,32.4961,32.4702,32.4789,15200.0
2014-10-01 12:35:00,37.69,37.69,37.67,37.68,9800.0,32.4789,32.4789,32.4616,32.4702,9800.0
2014-10-01 12:40:00,37.67,37.68,37.65,37.65,18200.0,32.4616,32.4702,32.4444,32.4444,18200.0
2014-10-01 12:45:00,37.65,37.65,37.6,37.6,39000.0,32.4444,32.4444,32.4013,32.4013,39000.0
2014-10-01 12:50:00,37.6,37.63,37.6,37.62,13600.0,32.4013,32.4272,32.4013,32.4185,13600.0
2014-10-01 12:55:00,37.6,37.61,37.58,37.6,30600.0,32.4013,32.4099,32.3841,32.4013,30600.0
2014-10-01 13:00:00,37.6,37.62,37.59,37.6,16800.0,32.4013,32.4185,32.3927,32.4013,16800.0
2014-10-01 13:05:00,37.6,37.6,37.52,37.55,29600.0,32.4013,32.4013,32.3324,32.3582,29600.0
2014-10-01 13:10:00,37.55,37.59,37.55,37.57,10400.0,32.3582,32.3927,32.3582,32.3755,10400.0
2014-10-01 13:15:00,37.57,37.58,37.54,37.56,13800.0,32.3755,32.3841,32.3496,32.3668,13800.0
2014-10-01 13:20:00,37.56,37.56,37.5,37.5,24800.0,32.3668,32.3668,32.3151,32.3151,24800.0
2014-10-01 13:25:00,37.5,37.53,37.49,37.5,58800.0,32.3151,32.341,32.3065,32.3151,58800.0
2014-10-01 13:30:00,37.5,37.51,37.44,37.46,20600.0,32.3151,32.3238,32.2634,32.2807,20600.0
2014-10-01 13:35:00,37.46,37.49,37.45,37.48,28000.0,32.2807,32.3065,32.272,32.2979,28000.0
2014-10-01 13:40:00,37.47,37.47,37.43,37.43,12200.0,32.2893,32.2893,32.2548,32.2548,12200.0
2014-10-01 13:45:00,37.43,37.46,37.43,37.44,7800.0,32.2548,32.2807,32.2548,32.2634,7800.0
2014-10-01 13:50:00,37.43,37.45,37.42,37.45,12200.0,32.2548,32.272,32.2462,32.272,12200.0
2014-10-01 13:55:00,37.43,37.44,37.42,37.43,9000.0,32.2548,32.2634,32.2462,32.2548,9000.0
2014-10-01 14:00:00,37.41,37.43,37.41,37.43,7200.0,32.2376,32.2548,32.2376,32.2548,7200.0
2014-10-01 14:05:00,37.42,37.46,37.42,37.45,17600.0,32.2462,32.2807,32.2462,32.272,17600.0
2014-10-01 14:10:00,37.45,37.48,37.45,37.48,36200.0,32.272,32.2979,32.272,32.2979,36200.0
2014-10-01 14:15:00,37.49,37.51,37.48,37.51,11800.0,32.3065,32.3238,32.2979,32.3238,11800.0
2014-10-01 14:20:00,37.5,37.55,37.49,37.55,20200.0,32.3151,32.3582,32.3065,32.3582,20200.0
2014-10-01 14:25:00,37.56,37.59,37.52,37.53,44200.0,32.3668,32.3927,32.3324,32.341,44200.0
2014-10-01 14:30:00,37.54,37.54,37.51,37.51,9000.0,32.3496,32.3496,32.3238,32.3238,9000.0
2014-10-01 14:35:00,37.51,37.55,37.51,37.55,18400.0,32.3238,32.3582,32.3238,32.3582,18400.0
2014-10-01 14:40:00,37.55,37.55,37.51,37.52,20200.0,32.3582,32.3582,32.3238,32.3324,20200.0
2014-10-01 14:45:00,37.53,37.53,37.49,37.52,11600.0,32.341,32.341,32.3065,32.3324,11600.0
2014-10-01 14:50:00,37.51,37.51,37.49,37.49,8200.0,32.3238,32.3238,32.3065,32.3065,8200.0
2014-10-01 14:55:00,37.48,37.49,37.43,37.45,21400.0,32.2979,32.3065,32.2548,32.272,21400.0
2014-10-01 15:00:00,37.45,37.47,37.42,37.42,18800.0,32.272,32.2893,32.2462,32.2462,18800.0
2014-10-01 15:05:00,37.42,37.45,37.41,37.41,20600.0,32.2462,32.272,32.2376,32.2376,20600.0
2014-10-01 15:10:00,37.41,37.44,37.4,37.43,20600.0,32.2376,32.2634,32.229,32.2548,20600.0
2014-10-01 15:15:00,37.42,37.47,37.42,37.45,23200.0,32.2462,32.2893,32.2462,32.272,23200.0
2014-10-01 15:20:00,37.45,37.46,37.42,37.42,28000.0,32.272,32.2807,32.2462,32.2462,28000.0
2014-10-01 15:25:00,37.42,37.49,37.42,37.48,18800.0,32.2462,32.3065,32.2462,32.2979,18800.0
2014-10-01 15:30:00,37.49,37.52,37.48,37.52,39200.0,32.3065,32.3324,32.2979,32.3324,39200.0
2014-10-01 15:35:00,37.52,37.57,37.51,37.57,56000.0,32.3324,32.3755,32.3238,32.3755,56000.0
2014-10-01 15:40:00,37.57,37.58,37.55,37.56,44800.0,32.3755,32.3841,32.3582,32.3668,44800.0
2014-10-01 15:45:00,37.57,37.59,37.54,37.57,88800.0,32.3755,32.3927,32.3496,32.3755,88800.0
2014-10-01 15:50:00,37.56,37.56,37.51,37.53,47000.0,32.3668,32.3668,32.3238,32.341,47000.0
2014-10-01 15:55:00,37.53,37.55,37.49,37.5,103800.0,32.341,32.3582,32.3065,32.3151,103800.0
2014-10-02 09:30:00,37.51,37.56,37.36,37.36,27000.0,32.3238,32.3668,32.1945,32.1945,27000.0
2014-10-02 09:35:00,37.36,37.61,37.36,37.59,11800.0,32.1945,32.4099,32.1945,32.3927,11800.0
2014-10-02 09:40:00,37.59,37.63,37.54,37.63,10800.0,32.3927,32.4272,32.3496,32.4272,10800.0
2014-10-02 09:45:00,37.63,37.68,37.58,37.68,12600.0,32.4272,32.4702,32.3841,32.4702,12600.0
2014-10-02 09:50:00,37.68,37.71,37.66,37.68,20000.0,32.4702,32.4961,32.453,32.4702,20000.0
2014-10-02 09:55:00,37.67,37.73,37.66,37.73,26800.0,32.4616,32.5133,32.453,32.5133,26800.0
2014-10-02 10:00:00,37.72,37.73,37.59,37.6,36200.0,32.5047,32.5133,32.3927,32.4013,36200.0
2014-10-02 10:05:00,37.59,37.67,37.52,37.65,18600.0,32.3927,32.4616,32.3324,32.4444,18600.0
2014-10-02 10:10:00,37.64,37.65,37.59,37.59,15600.0,32.4358,32.4444,32.3927,32.3927,15600.0
2014-10-02 10:15:00,37.6,37.67,37.6,37.62,36200.0,32.4013,32.4616,32.4013,32.4185,36200.0
2014-10-02 10:20:00,37.63,37.72,37.63,37.72,24800.0,32.4272,32.5047,32.4272,32.5047,24800.0
2014-10-02 10:25:00,37.73,37.73,37.68,37.7,22400.0,32.5133,32.5133,32.4702,32.4875,22400.0
2014-10-02 10:30:00,37.69,37.69,37.6,37.61,21800.0,32.4789,32.4789,32.4013,32.4099,21800.0
2014-10-02 10:35:00,37.61,37.7,37.6,37.7,13800.0,32.4099,32.4875,32.4013,32.4875,13800.0
2014-10-02 10:40:00,37.7,37.7,37.6,37.62,27800.0,32.4875,32.4875,32.4013,32.4185,27800.0
2014-10-02 10:45:00,37.63,37.63,37.59,37.61,24000.0,32.4272,32.4272,32.3927,32.4099,24000.0
2014-10-02 10:50:00,37.6,37.62,37.57,37.6,41000.0,32.4013,32.4185,32.3755,32.4013,41000.0
2014-10-02 10:55:00,37.6,37.63,37.56,37.58,29400.0,32.4013,32.4272,32.3668,32.3841,29400.0
2014-10-02 11:00:00,37.58,37.65,37.57,37.63,21200.0,32.3841,32.4444,32.3755,32.4272,21200.0
2014-10-02 11:05:00,37.64,37.68,37.64,37.65,26800.0,32.4358,32.4702,32.4358,32.4444,26800.0
2014-10-02 11:10:00,37.65,37.68,37.65,37.67,25200.0,32.4444,32.4702,32.4444,32.4616,25200.0
2014-10-02 11:15:00,37.68,37.73,37.67,37.73,32200.0,32.4702,32.5133,32.4616,32.5133,32200.0
2014-10-02 11:20:00,37.74,37.74,37.69,37.69,15800.0,32.522,32.522,32.4789,32.4789,15800.0
2014-10-02 11:25:00,37.69,37.71,37.69,37.7,19400.0,32.4789,32.4961,32.4789,32.4875,19400.0
2014-10-02 11:30:00,37.7,37.7,37.66,37.7,16200.0,32.4875,32.4875,32.453,32.4875,16200.0
2014-10-02 11:35:00,37.7,37.7,37.57,37.6,73400.0,32.4875,32.4875,32.3755,32.4013,73400.0
2014-10-02 11:40:00,37.6,37.6,37.52,37.54,45200.0,32.4013,32.4013,32.3324,32.3496,45200.0
2014-10-02 11:45:00,37.55,37.58,37.51,37.52,98200.0,32.3582,32.3841,32.3238,32.3324,98200.0
2014-10-02 11:50:00,37.5,37.57,37.48,37.56,25600.0,32.3151,32.3755,32.2979,32.3668,25600.0
2014-10-02 11:55:00,37.57,37.58,37.54,37.57,9200.0,32.3755,32.3841,32.3496,32.3755,9200.0
2014-10-02 12:00:00,37.57,37.58,37.54,37.56,14200.0,32.3755,32.3841,32.3496,32.3668,14200.0
2014-10-02 12:05:00,37.56,37.59,37.55,37.57,9600.0,32.3668,32.3927,32.3582,32.3755,9600.0
2014-10-02 12:10:00,37.57,37.59,37.55,37.56,10200.0,32.3755,32.3927,32.3582,32.3668,10200.0
2014-10-02 12:15:00,37.55,37.57,37.54,37.56,12800.0,32.3582,32.3755,32.3496,32.3668,12800.0
2014-10-02 12:20:00,37.55,37.59,37.55,37.58,58000.0,32.3582,32.3927,32.3582,32.3841,58000.0
2014-10-02 12:25:00,37.59,37.59,37.54,37.58,13400.0,32.3927,32.3927,32.3496,32.3841,13400.0
2014-10-02 12:30:00,37.59,37.6,37.52,37.56,14800.0,32.3927,32.4013,32.3324,32.3668,14800.0
2014-10-02 12:35:00,37.57,37.57,37.55,37.56,7200.0,32.3755,32.3755,32.3582,32.3668,7200.0
2014-10-02 12:40:00,37.56,37.59,37.55,37.58,19600.0,32.3668,32.3927,32.3582,32.3841,19600.0
2014-10-02 12:45:00,37.59,37.59,37.57,37.58,13800.0,32.3927,32.3927,32.3755,32.3841,13800.0
2014-10-02 12:50:00,37.59,37.65,37.58,37.63,22800.0,32.3927,32.4444,32.3841,32.4272,22800.0
2014-10-02 12:55:00,37.63,37.66,37.6,37.66,46800.0,32.4272,32.453,32.4013,32.453,46800.0
2014-10-02 13:00:00,37.67,37.67,37.63,37.65,34600.0,32.4616,32.4616,32.4272,32.4444,34600.0
2014-10-02 13:05:00,37.64,37.64,37.62,37.63,25800.0,32.4358,32.4358,32.4185,32.4272,25800.0
2014-10-02 13:10:00,37.63,37.65,37.63,37.63,40800.0,32.4272,32.4444,32.4272,32.4272,40800.0
2014-10-02 13:15:00,37.63,37.66,37.63,37.64,85000.0,32.4272,32.453,32.4272,32.4358,85000.0
2014-10-02 13:20:00,37.64,37.69,37.62,37.66,50400.0,32.4358,32.4789,32.4185,32.453,50400.0
2014-10-02 13:25:00,37.66,37.7,37.66,37.7,35200.0,32.453,32.4875,32.453,32.4875,35200.0
2014-10-02 13:30:00,37.7,37.71,37.69,37.7,37200.0,32.4875,32.4961,32.4789,32.4875,37200.0
2014-10-02 13:35:00,37.7,37.71,37.68,37.69,22800.0,32.4875,32.4961,32.4702,32.4789,22800.0
2014-10-02 13:40:00,37.68,37.69,37.66,37.68,20200.0,32.4702,32.4789,32.453,32.4702,20200.0
2014-10-02 13:45:00,37.68,37.7,37.66,37.66,32000.0,32.4702,32.4875,32.453,32.453,32000.0
2014-10-02 13:50:00,37.67,37.73,37.67,37.73,23400.0,32.4616,32.5133,32.4616,32.5133,23400.0
2014-10-02 13:55:00,37.73,37.73,37.71,37.71,24400.0,32.5133,32.5133,32.4961,32.4961,24400.0
2014-10-02 14:00:00,37.71,37.73,37.7,37.73,17400.0,32.4961,32.5133,32.4875,32.5133,17400.0
2014-10-02 14:05:00,37.72,37.77,37.71,37.77,42800.0,32.5047,32.5478,32.4961,32.5478,42800.0
2014-10-02 14:10:00,37.76,37.82,37.76,37.82,23600.0,32.5392,32.5909,32.5392,32.5909,23600.0
2014-10-02 14:15:00,37.81,37.81,37.77,37.77,20800.0,32.5823,32.5823,32.5478,32.5478,20800.0
2014-10-02 14:20:00,37.76,37.77,37.73,37.75,18400.0,32.5392,32.5478,32.5133,32.5306,18400.0
2014-10-02 14:25:00,37.75,37.85,37.74,37.84,17200.0,32.5306,32.6167,32.522,32.6081,17200.0
2014-10-02 14:30:00,37.84,37.84,37.75,37.75,18600.0,32.6081,32.6081,32.5306,32.5306,18600.0
2014-10-02 14:35:00,37.75,37.77,37.75,37.77,19000.0,32.5306,32.5478,32.5306,32.5478,19000.0
2014-10-02 14:40:00,37.77,37.85,37.77,37.83,23600.0,32.5478,32.6167,32.5478,32.5995,23600.0
2014-10-02 14:45:00,37.84,37.9,37.84,37.87,34000.0,32.6081,32.6598,32.6081,32.634,34000.0
2014-10-02 14:50:00,37.88,37.92,37.88,37.91,25800.0,32.6426,32.6771,32.6426,32.6684,25800.0
2014-10-02 14:55:00,37.9,37.9,37.85,37.88,48200.0,32.6598,32.6598,32.6167,32.6426,48200.0
2014-10-02 15:00:00,37.88,37.88,37.82,37.84,32800.0,32.6426,32.6426,32.5909,32.6081,32800.0
2014-10-02 15:05:00,37.83,37.85,37.81,37.82,21400.0,32.5995,32.6167,32.5823,32.5909,21400.0
2014-10-02 15:10:00,37.82,37.88,37.82,37.88,29400.0,32.5909,32.6426,32.5909,32.6426,29400.0
2014-10-02 15:15:00,37.88,37.88,37.85,37.85,59000.0,32.6426,32.6426,32.6167,32.6167,59000.0
2014-10-02 15:20:00,37.85,37.88,37.85,37.88,39600.0,32.6167,32.6426,32.6167,32.6426,39600.0
2014-10-02 15:25:00,37.88,37.93,37.88,37.93,34800.0,32.6426,32.6857,32.6426,32.6857,34800.0
2014-10-02 15:30:00,37.92,37.92,37.84,37.87,67800.0,32.6771,32.6771,32.6081,32.634,67800.0
2014-10-02 15:35:00,37.87,37.95,37.87,37.95,45600.0,32.634,32.7029,32.634,32.7029,45600.0
2014-10-02 15:40:00,37.95,37.95,37.9,37.9,48000.0,32.7029,32.7029,32.6598,32.6598,48000.0
2014-10-02 15:45:00,37.9,37.92,37.88,37.92,96000.0,32.6598,32.6771,32.6426,32.6771,96000.0
2014-10-02 15:50:00,37.92,37.94,37.9,37.91,85200.0,32.6771,32.6943,32.6598,32.6684,85200.0
2014-10-02 15:55:00,37.92,37.99,37.9,37.91,150600.0,32.6771,32.7374,32.6598,32.6684,150600.0
2014-10-03 09:30:00,38.02,38.24,38.02,38.1,61400.0,32.7632,32.9528,32.7632,32.8322,61400.0
2014-10-03 09:35:00,38.1,38.1,37.91,37.93,20800.0,32.8322,32.8322,32.6684,32.6857,20800.0
2014-10-03 09:40:00,37.97,38.1,37.95,38.08,25600.0,32.7202,32.8322,32.7029,32.8149,25600.0
2014-10-03 09:45:00,38.07,38.19,38.07,38.17,20800.0,32.8063,32.9097,32.8063,32.8925,20800.0
2014-10-03 09:50:00,38.18,38.19,38.12,38.17,56600.0,32.9011,32.9097,32.8494,32.8925,56600.0
2014-10-03 09:55:00,38.18,38.18,38.08,38.08,42800.0,32.9011,32.9011,32.8149,32.8149,42800.0
2014-10-03 10:00:00,38.11,38.12,38.03,38.08,102400.0,32.8408,32.8494,32.7719,32.8149,102400.0
2014-10-03 10:05:00,38.08,38.19,38.05,38.19,128800.0,32.8149,32.9097,32.7891,32.9097,128800.0
2014-10-03 10:10:00,38.21,38.27,38.2,38.27,30600.0,32.927,32.9787,32.9184,32.9787,30600.0
2014-10-03 10:15:00,38.27,38.31,38.26,38.3,27600.0,32.9787,33.0131,32.9701,33.0045,27600.0
2014-10-03 10:20:00,38.3,38.31,38.28,38.28,92800.0,33.0045,33.0131,32.9873,32.9873,92800.0
2014-10-03 10:25:00,38.29,38.34,38.28,38.34,23600.0,32.9959,33.039,32.9873,33.039,23600.0
2014-10-03 10:30:00,38.34,38.34,38.16,38.16,51000.0,33.039,33.039,32.8839,32.8839,51000.0
2014-10-03 10:35:00,38.16,38.2,38.13,38.2,22200.0,32.8839,32.9184,32.858,32.9184,22200.0
2014-10-03 10:40:00,38.19,38.2,38.13,38.2,16000.0,32.9097,32.9184,32.858,32.9184,16000.0
2014-10-03 10:45:00,38.19,38.26,38.18,38.26,13200.0,32.9097,32.9701,32.9011,32.9701,13200.0
2014-10-03 10:50:00,38.28,38.28,38.24,38.27,19800.0,32.9873,32.9873,32.9528,32.9787,19800.0
2014-10-03 10:55:00,38.27,38.27,38.24,38.27,28400.0,32.9787,32.9787,32.9528,32.9787,28400.0
2014-10-03 11:00:00,38.27,38.28,38.24,38.26,42400.0,32.9787,32.9873,32.9528,32.9701,42400.0
2014-10-03 11:05:00,38.26,38.32,38.25,38.3,56800.0,32.9701,33.0218,32.9614,33.0045,56800.0
2014-10-03 11:10:00,38.31,38.32,38.27,38.29,20400.0,33.0131,33.0218,32.9787,32.9959,20400.0
2014-10-03 11:15:00,38.29,38.32,38.29,38.31,15400.0,32.9959,33.0218,32.9959,33.0131,15400.0
2014-10-03 11:20:00,38.31,38.31,38.26,38.29,21800.0,33.0131,33.0131,32.9701,32.9959,21800.0
2014-10-03 11:25:00,38.29,38.3,38.26,38.3,23400.0,32.9959,33.0045,32.9701,33.0045,23400.0
2014-10-03 11:30:00,38.29,38.3,38.29,38.29,10800.0,32.9959,33.0045,32.9959,32.9959,10800.0
2014-10-03 11:35:00,38.29,38.32,38.29,38.3,11400.0,32.9959,33.0218,32.9959,33.0045,11400.0
2014-10-03 11:40:00,38.3,38.3,38.26,38.27,20600.0,33.0045,33.0045,32.9701,32.9787,20600.0
2014-10-03 11:45:00,38.27,38.3,38.27,38.3,12400.0,32.9787,33.0045,32.9787,33.0045,12400.0
2014-10-03 11:50:00,38.3,38.32,38.27,38.27,18800.0,33.0045,33.0218,32.9787,32.9787,18800.0
2014-10-03 11:55:00,38.27,38.35,38.27,38.35,40800.0,32.9787,33.0476,32.9787,33.0476,40800.0
2014-10-03 12:00:00,38.35,38.44,38.34,38.44,66000.0,33.0476,33.1252,33.039,33.1252,66000.0
2014-10-03 12:05:00,38.44,38.45,38.38,38.38,18600.0,33.1252,33.1338,33.0735,33.0735,18600.0
2014-10-03 12:10:00,38.38,38.44,38.38,38.42,17400.0,33.0735,33.1252,33.0735,33.1079,17400.0
2014-10-03 12:15:00,38.42,38.42,38.39,38.41,9200.0,33.1079,33.1079,33.0821,33.0993,9200.0
2014-10-03 12:20:00,38.41,38.44,38.41,38.44,13400.0,33.0993,33.1252,33.0993,33.1252,13400.0
2014-10-03 12:25:00,38.45,38.47,38.43,38.45,26200.0,33.1338,33.151,33.1166,33.1338,26200.0
2014-10-03 12:30:00,38.45,38.5,38.45,38.49,20400.0,33.1338,33.1769,33.1338,33.1683,20400.0
2014-10-03 12:35:00,38.49,38.54,38.49,38.54,165000.0,33.1683,33.2113,33.1683,33.2113,165000.0
2014-10-03 12:40:00,38.54,38.56,38.54,38.56,27000.0,33.2113,33.2286,33.2113,33.2286,27000.0
2014-10-03 12:45:00,38.55,38.57,38.53,38.57,48400.0,33.22,33.2372,33.2027,33.2372,48400.0
2014-10-03 12:50:00,38.57,38.6,38.57,38.6,45200.0,33.2372,33.263,33.2372,33.263,45200.0
2014-10-03 12:55:00,38.6,38.68,38.6,38.64,55600.0,33.263,33.332,33.263,33.2975,55600.0
2014-10-03 13:00:00,38.64,38.65,38.57,38.57,31400.0,33.2975,33.3061,33.2372,33.2372,31400.0
2014-10-03 13:05:00,38.57,38.57,38.51,38.55,33200.0,33.2372,33.2372,33.1855,33.22,33200.0
2014-10-03 13:10:00,38.54,38.59,38.54,38.59,36600.0,33.2113,33.2544,33.2113,33.2544,36600.0
2014-10-03 13:15:00,38.58,38.59,38.51,38.51,35200.0,33.2458,33.2544,33.1855,33.1855,35200.0
2014-10-03 13:20:00,38.51,38.52,38.48,38.5,23000.0,33.1855,33.1941,33.1596,33.1769,23000.0
2014-10-03 13:25:00,38.51,38.51,38.49,38.51,7800.0,33.1855,33.1855,33.1683,33.1855,7800.0
2014-10-03 13:30:00,38.51,38.51,38.38,38.39,46600.0,33.1855,33.1855,33.0735,33.0821,46600.0
2014-10-03 13:35:00,38.39,38.4,38.38,38.4,17800.0,33.0821,33.0907,33.0735,33.0907,17800.0
2014-10-03 13:40:00,38.41,38.41,38.38,38.39,10000.0,33.0993,33.0993,33.0735,33.0821,10000.0
2014-10-03 13:45:00,38.39,38.43,38.39,38.43,11200.0,33.0821,33.1166,33.0821,33.1166,11200.0
2014-10-03 13:50:00,38.43,38.48,38.42,38.47,12600.0,33.1166,33.1596,33.1079,33.151,12600.0
2014-10-03 13:55:00,38.47,38.48,38.43,38.43,15000.0,33.151,33.1596,33.1166,33.1166,15000.0
2014-10-03 14:00:00,38.43,38.48,38.43,38.48,17000.0,33.1166,33.1596,33.1166,33.1596,17000.0
2014-10-03 14:05:00,38.49,38.51,38.48,38.51,17400.0,33.1683,33.1855,33.1596,33.1855,17400.0
2014-10-03 14:10:00,38.52,38.53,38.51,38.53,23000.0,33.1941,33.2027,33.1855,33.2027,23000.0
2014-10-03 14:15:00,38.53,38.55,38.52,38.52,20600.0,33.2027,33.22,33.1941,33.1941,20600.0
2014-10-03 14:20:00,38.52,38.52,38.5,38.52,15400.0,33.1941,33.1941,33.1769,33.1941,15400.0
2014-10-03 14:25:00,38.52,38.56,38.52,38.52,22000.0,33.1941,33.2286,33.1941,33.1941,22000.0
2014-10-03 14:30:00,38.52,38.53,38.51,38.52,9600.0,33.1941,33.2027,33.1855,33.1941,9600.0
2014-10-03 14:35:00,38.52,38.52,38.51,38.52,13000.0,33.1941,33.1941,33.1855,33.1941,13000.0
2014-10-03 14:40:00,38.52,38.55,38.51,38.51,15400.0,33.1941,33.22,33.1855,33.1855,15400.0
2014-10-03 14:45:00,38.5,38.54,38.49,38.52,15800.0,33.1769,33.2113,33.1683,33.1941,15800.0
2014-10-03 14:50:00,38.52,38.52,38.51,38.52,6600.0,33.1941,33.1941,33.1855,33.1941,6600.0
2014-10-03 14:55:00,38.51,38.54,38.51,38.54,9000.0,33.1855,33.2113,33.1855,33.2113,9000.0
2014-10-03 15:00:00,38.53,38.56,38.52,38.55,22200.0,33.2027,33.2286,33.1941,33.22,22200.0
2014-10-03 15:05:00,38.55,38.55,38.48,38.48,10600.0,33.22,33.22,33.1596,33.1596,10600.0
2014-10-03 15:10:00,38.48,38.52,38.48,38.5,34400.0,33.1596,33.1941,33.1596,33.1769,34400.0
2014-10-03 15:15:00,38.5,38.51,38.49,38.5,28800.0,33.1769,33.1855,33.1683,33.1769,28800.0
2014-10-03 15:20:00,38.49,38.55,38.49,38.54,25400.0,33.1683,33.22,33.1683,33.2113,25400.0
2014-10-03 15:25:00,38.54,38.56,38.54,38.54,24000.0,33.2113,33.2286,33.2113,33.2113,24000.0
2014-10-03 15:30:00,38.54,38.54,38.48,38.49,25800.0,33.2113,33.2113,33.1596,33.1683,25800.0
2014-10-03 15:35:00,38.49,38.54,38.49,38.54,54600.0,33.1683,33.2113,33.1683,33.2113,54600.0
2014-10-03 15:40:00,38.54,38.54,38.51,38.51,68000.0,33.2113,33.2113,33.1855,33.1855,68000.0
2014-10-03 15:45:00,38.51,38.55,38.5,38.55,58200.0,33.1855,33.22,33.1769,33.22,58200.0
2014-10-03 15:50:00,38.54,38.55,38.52,38.55,64200.0,33.2113,33.22,33.1941,33.22,64200.0
2014-10-03 15:55:00,38.55,38.55,38.47,38.49,167800.0,33.22,33.22,33.151,33.1683,167800.0
2014-10-06 09:30:00,38.56,38.6,38.41,38.41,56400.0,33.2286,33.263,33.0993,33.0993,56400.0
2014-10-06 09:35:00,38.42,38.44,38.33,38.37,21600.0,33.1079,33.1252,33.0304,33.0648,21600.0
2014-10-06 09:40:00,38.38,38.46,38.27,38.29,15000.0,33.0735,33.1424,32.9787,32.9959,15000.0
2014-10-06 09:45:00,38.33,38.39,38.3,38.32,24000.0,33.0304,33.0821,33.0045,33.0218,24000.0
2014-10-06 09:50:00,38.32,38.35,38.23,38.3,30800.0,33.0218,33.0476,32.9442,33.0045,30800.0
2014-10-06 09:55:00,38.3,38.3,38.15,38.15,24600.0,33.0045,33.0045,32.8753,32.8753,24600.0
2014-10-06 10:00:00,38.16,38.21,38.1,38.15,20400.0,32.8839,32.927,32.8322,32.8753,20400.0
2014-10-06 10:05:00,38.15,38.18,38.12,38.13,25800.0,32.8753,32.9011,32.8494,32.858,25800.0
2014-10-06 10:10:00,38.12,38.17,38.07,38.09,35200.0,32.8494,32.8925,32.8063,32.8236,35200.0
2014-10-06 10:15:00,38.08,38.2,38.07,38.18,23400.0,32.8149,32.9184,32.8063,32.9011,23400.0
2014-10-06 10:20:00,38.18,38.21,38.14,38.16,33200.0,32.9011,32.927,32.8666,32.8839,33200.0
2014-10-06 10:25:00,38.19,38.21,38.15,38.18,17800.0,32.9097,32.927,32.8753,32.9011,17800.0
2014-10-06 10:30:00,38.19,38.2,38.16,38.19,10200.0,32.9097,32.9184,32.8839,32.9097,10200.0
2014-10-06 10:35:00,38.18,38.24,38.18,38.21,7800.0,32.9011,32.9528,32.9011,32.927,7800.0
2014-10-06 10:40:00,38.21,38.24,38.15,38.15,32200.0,32.927,32.9528,32.8753,32.8753,32200.0
2014-10-06 10:45:00,38.15,38.15,38.1,38.11,36000.0,32.8753,32.8753,32.8322,32.8408,36000.0
2014-10-06 10:50:00,38.1,38.12,38.07,38.1,17800.0,32.8322,32.8494,32.8063,32.8322,17800.0
2014-10-06 10:55:00,38.09,38.11,38.07,38.11,28600.0,32.8236,32.8408,32.8063,32.8408,28600.0
2014-10-06 11:00:00,38.11,38.11,38.08,38.08,11000.0,32.8408,32.8408,32.8149,32.8149,11000.0
2014-10-06 11:05:00,38.08,38.09,38.07,38.08,12800.0,32.8149,32.8236,32.8063,32.8149,12800.0
2014-10-06 11:10:00,38.09,38.12,38.07,38.09,11000.0,32.8236,32.8494,32.8063,32.8236,11000.0
2014-10-06 11:15:00,38.09,38.1,38.04,38.05,21600.0,32.8236,32.8322,32.7805,32.7891,21600.0
2014-10-06 11:20:00,38.04,38.06,38.01,38.01,28200.0,32.7805,32.7977,32.7546,32.7546,28200.0
2014-10-06 11:25:00,38.01,38.01,37.96,37.99,19200.0,32.7546,32.7546,32.7115,32.7374,19200.0
2014-10-06 11:30:00,38.0,38.02,37.99,38.01,21600.0,32.746,32.7632,32.7374,32.7546,21600.0
2014-10-06 11:35:00,38.01,38.02,37.99,38.0,85000.0,32.7546,32.7632,32.7374,32.746,85000.0
2014-10-06 11:40:00,38.01,38.02,37.97,37.98,56200.0,32.7546,32.7632,32.7202,32.7288,56200.0
2014-10-06 11:45:00,37.98,37.98,37.88,37.91,22000.0,32.7288,32.7288,32.6426,32.6684,22000.0
2014-10-06 11:50:00,37.91,37.92,37.9,37.91,10400.0,32.6684,32.6771,32.6598,32.6684,10400.0
2014-10-06 11:55:00,37.91,37.91,37.88,37.91,11000.0,32.6684,32.6684,32.6426,32.6684,11000.0
2014-10-06 12:00:00,37.91,37.96,37.9,37.96,6800.0,32.6684,32.7115,32.6598,32.7115,6800.0
2014-10-06 12:05:00,37.96,37.99,37.95,37.95,18800.0,32.7115,32.7374,32.7029,32.7029,18800.0
2014-10-06 12:10:00,37.94,37.94,37.91,37.93,12000.0,32.6943,32.6943,32.6684,32.6857,12000.0
2014-10-06 12:15:00,37.93,37.97,37.93,37.94,16800.0,32.6857,32.7202,32.6857,32.6943,16800.0
2014-10-06 12:20:00,37.95,37.95,37.92,37.92,18600.0,32.7029,32.7029,32.6771,32.6771,18600.0
2014-10-06 12:25:00,37.92,37.95,37.91,37.94,16400.0,32.6771,32.7029,32.6684,32.6943,16400.0
2014-10-06 12:30:00,37.93,37.94,37.9,37.92,17000.0,32.6857,32.6943,32.6598,32.6771,17000.0
2014-10-06 12:35:00,37.92,37.94,37.91,37.92,13400.0,32.6771,32.6943,32.6684,32.6771,13400.0
2014-10-06 12:40:00,37.91,37.93,37.85,37.86,23400.0,32.6684,32.6857,32.6167,32.6254,23400.0
2014-10-06 12:45:00,37.85,37.85,37.8,37.81,39600.0,32.6167,32.6167,32.5737,32.5823,39600.0
2014-10-06 12:50:00,37.81,37.83,37.77,37.81,44800.0,32.5823,32.5995,32.5478,32.5823,44800.0
2014-10-06 12:55:00,37.83,37.85,37.77,37.81,18400.0,32.5995,32.6167,32.5478,32.5823,18400.0
2014-10-06 13:00:00,37.82,37.85,37.77,37.85,15400.0,32.5909,32.6167,32.5478,32.6167,15400.0
2014-10-06 13:05:00,37.86,37.86,37.83,37.84,18400.0,32.6254,32.6254,32.5995,32.6081,18400.0
2014-10-06 13:10:00,37.85,37.85,37.83,37.85,10600.0,32.6167,32.6167,32.5995,32.6167,10600.0
2014-10-06 13:15:00,37.85,37.9,37.85,37.88,11600.0,32.6167,32.6598,32.6167,32.6426,11600.0
2014-10-06 13:20:00,37.88,37.9,37.88,37.89,7400.0,32.6426,32.6598,32.6426,32.6512,7400.0
2014-10-06 13:25:00,37.91,37.94,37.9,37.91,17200.0,32.6684,32.6943,32.6598,32.6684,17200.0
2014-10-06 13:30:00,37.91,37.92,37.88,37.91,15600.0,32.6684,32.6771,32.6426,32.6684,15600.0
2014-10-06 13:35:00,37.91,37.91,37.88,37.91,17600.0,32.6684,32.6684,32.6426,32.6684,17600.0
2014-10-06 13:40:00,37.92,37.93,37.9,37.93,8200.0,32.6771,32.6857,32.6598,32.6857,8200.0
2014-10-06 13:45:00,37.93,37.94,37.92,37.92,7200.0,32.6857,32.6943,32.6771,32.6771,7200.0
2014-10-06 13:50:00,37.92,37.94,37.9,37.93,11200.0,32.6771,32.6943,32.6598,32.6857,11200.0
2014-10-06 13:55:00,37.93,37.95,37.91,37.92,21200.0,32.6857,32.7029,32.6684,32.6771,21200.0
2014-10-06 14:00:00,37.92,37.93,37.89,37.89,12000.0,32.6771,32.6857,32.6512,32.6512,12000.0
2014-10-06 14:05:00,37.9,37.9,37.85,37.87,20200.0,32.6598,32.6598,32.6167,32.634,20200.0
2014-10-06 14:10:00,37.86,37.88,37.84,37.88,17000.0,32.6254,32.6426,32.6081,32.6426,17000.0
2014-10-06 14:15:00,37.88,37.97,37.88,37.95,17400.0,32.6426,32.7202,32.6426,32.7029,17400.0
2014-10-06 14:20:00,37.95,38.02,37.95,38.01,26800.0,32.7029,32.7632,32.7029,32.7546,26800.0
2014-10-06 14:25:00,38.01,38.02,37.99,38.02,16000.0,32.7546,32.7632,32.7374,32.7632,16000.0
2014-10-06 14:30:00,38.02,38.05,38.01,38.01,19200.0,32.7632,32.7891,32.7546,32.7546,19200.0
2014-10-06 14:35:00,38.02,38.05,37.98,37.98,18600.0,32.7632,32.7891,32.7288,32.7288,18600.0
2014-10-06 14:40:00,37.98,37.99,37.97,37.99,19200.0,32.7288,32.7374,32.7202,32.7374,19200.0
2014-10-06 14:45:00,37.99,37.99,37.97,37.97,17800.0,32.7374,32.7374,32.7202,32.7202,17800.0
2014-10-06 14:50:00,37.97,38.02,37.97,38.02,20800.0,32.7202,32.7632,32.7202,32.7632,20800.0
2014-10-06 14:55:00,38.02,38.04,38.01,38.02,16400.0,32.7632,32.7805,32.7546,32.7632,16400.0
2014-10-06 15:00:00,38.02,38.03,37.95,37.96,35600.0,32.7632,32.7719,32.7029,32.7115,35600.0
2014-10-06 15:05:00,37.96,37.96,37.88,37.9,17200.0,32.7115,32.7115,32.6426,32.6598,17200.0
2014-10-06 15:10:00,37.9,37.94,37.89,37.91,24400.0,32.6598,32.6943,32.6512,32.6684,24400.0
2014-10-06 15:15:00,37.9,37.95,37.9,37.94,29600.0,32.6598,32.7029,32.6598,32.6943,29600.0
2014-10-06 15:20:00,37.94,37.99,37.91,37.99,32800.0,32.6943,32.7374,32.6684,32.7374,32800.0
2014-10-06 15:25:00,37.99,37.99,37.93,37.95,33200.0,32.7374,32.7374,32.6857,32.7029,33200.0
2014-10-06 15:30:00,37.95,37.95,37.89,37.91,49400.0,32.7029,32.7029,32.6512,32.6684,49400.0
2014-10-06 15:35:00,37.91,37.95,37.91,37.92,34400.0,32.6684,32.7029,32.6684,32.6771,34400.0
2014-10-06 15:40:00,37.93,37.93,37.88,37.89,35000.0,32.6857,32.6857,32.6426,32.6512,35000.0
2014-10-06 15:45:00,37.88,37.9,37.88,37.88,59800.0,32.6426,32.6598,32.6426,32.6426,59800.0
2014-10-06 15:50:00,37.87,37.91,37.87,37.89,104000.0,32.634,32.6684,32.634,32.6512,104000.0
2014-10-06 15:55:00,37.89,37.91,37.87,37.9,172800.0,32.6512,32.6684,32.634,32.6598,172800.0
2014-10-07 09:30:00,37.71,37.74,37.51,37.51,82200.0,32.4961,32.522,32.3238,32.3238,82200.0
2014-10-07 09:35:00,37.52,37.59,37.51,37.55,66600.0,32.3324,32.3927,32.3238,32.3582,66600.0
2014-10-07 09:40:00,37.55,37.7,37.55,37.65,36000.0,32.3582,32.4875,32.3582,32.4444,36000.0
2014-10-07 09:45:00,37.67,37.74,37.6,37.63,91600.0,32.4616,32.522,32.4013,32.4272,91600.0
2014-10-07 09:50:00,37.62,37.63,37.52,37.52,57000.0,32.4185,32.4272,32.3324,32.3324,57000.0
2014-10-07 09:55:00,37.52,37.57,37.52,37.55,30400.0,32.3324,32.3755,32.3324,32.3582,30400.0
2014-10-07 10:00:00,37.56,37.6,37.54,37.57,36200.0,32.3668,32.4013,32.3496,32.3755,36200.0
2014-10-07 10:05:00,37.56,37.63,37.56,37.59,27400.0,32.3668,32.4272,32.3668,32.3927,27400.0
2014-10-07 10:10:00,37.6,37.62,37.52,37.52,38000.0,32.4013,32.4185,32.3324,32.3324,38000.0
2014-10-07 10:15:00,37.52,37.59,37.52,37.54,36000.0,32.3324,32.3927,32.3324,32.3496,36000.0
2014-10-07 10:20:00,37.53,37.58,37.51,37.52,34800.0,32.341,32.3841,32.3238,32.3324,34800.0
2014-10-07 10:25:00,37.52,37.55,37.48,37.55,23800.0,32.3324,32.3582,32.2979,32.3582,23800.0
2014-10-07 10:30:00,37.57,37.61,37.54,37.56,15200.0,32.3755,32.4099,32.3496,32.3668,15200.0
2014-10-07 10:35:00,37.56,37.57,37.51,37.51,19800.0,32.3668,32.3755,32.3238,32.3238,19800.0
2014-10-07 10:40:00,37.51,37.57,37.51,37.56,26800.0,32.3238,32.3755,32.3238,32.3668,26800.0
2014-10-07 10:45:00,37.57,37.59,37.52,37.52,26000.0,32.3755,32.3927,32.3324,32.3324,26000.0
2014-10-07 10:50:00,37.53,37.56,37.52,37.55,18600.0,32.341,32.3668,32.3324,32.3582,18600.0
2014-10-07 10:55:00,37.55,37.55,37.47,37.47,13400.0,32.3582,32.3582,32.2893,32.2893,13400.0
2014-10-07 11:00:00,37.47,37.47,37.39,37.39,27800.0,32.2893,32.2893,32.2203,32.2203,27800.0
2014-10-07 11:05:00,37.41,37.45,37.39,37.43,17200.0,32.2376,32.272,32.2203,32.2548,17200.0
2014-10-07 11:10:00,37.42,37.43,37.41,37.43,12000.0,32.2462,32.2548,32.2376,32.2548,12000.0
2014-10-07 11:15:00,37.43,37.45,37.42,37.44,16400.0,32.2548,32.272,32.2462,32.2634,16400.0
2014-10-07 11:20:00,37.44,37.46,37.43,37.45,28800.0,32.2634,32.2807,32.2548,32.272,28800.0
2014-10-07 11:25:00,37.45,37.45,37.38,37.39,16400.0,32.272,32.272,32.2117,32.2203,16400.0
2014-10-07 11:30:00,37.39,37.45,37.38,37.45,21400.0,32.2203,32.272,32.2117,32.272,21400.0
2014-10-07 11:35:00,37.42,37.43,37.39,37.42,14800.0,32.2462,32.2548,32.2203,32.2462,14800.0
2014-10-07 11:40:00,37.42,37.46,37.42,37.43,17800.0,32.2462,32.2807,32.2462,32.2548,17800.0
2014-10-07 11:45:00,37.43,37.46,37.42,37.45,29000.0,32.2548,32.2807,32.2462,32.272,29000.0
2014-10-07 11:50:00,37.45,37.48,37.41,37.48,17800.0,32.272,32.2979,32.2376,32.2979,17800.0
2014-10-07 11:55:00,37.48,37.48,37.46,37.46,10800.0,32.2979,32.2979,32.2807,32.2807,10800.0
2014-10-07 12:00:00,37.46,37.49,37.46,37.48,8600.0,32.2807,32.3065,32.2807,32.2979,8600.0
2014-10-07 12:05:00,37.48,37.56,37.48,37.56,20600.0,32.2979,32.3668,32.2979,32.3668,20600.0
2014-10-07 12:10:00,37.55,37.59,37.54,37.57,196600.0,32.3582,32.3927,32.3496,32.3755,196600.0
2014-10-07 12:15:00,37.57,37.6,37.57,37.6,21400.0,32.3755,32.4013,32.3755,32.4013,21400.0
2014-10-07 12:20:00,37.59,37.65,37.59,37.65,54000.0,32.3927,32.4444,32.3927,32.4444,54000.0
2014-10-07 12:25:00,37.64,37.84,37.64,37.77,168800.0,32.4358,32.6081,32.4358,32.5478,168800.0
2014-10-07 12:30:00,37.77,37.78,37.7,37.7,9400.0,32.5478,32.5564,32.4875,32.4875,9400.0
2014-10-07 12:35:00,37.7,37.72,37.69,37.7,5600.0,32.4875,32.5047,32.4789,32.4875,5600.0
2014-10-07 12:40:00,37.69,37.69,37.64,37.68,11600.0,32.4789,32.4789,32.4358,32.4702,11600.0
2014-10-07 12:45:00,37.69,37.71,37.63,37.63,14000.0,32.4789,32.4961,32.4272,32.4272,14000.0
2014-10-07 12:50:00,37.63,37.67,37.61,37.66,10200.0,32.4272,32.4616,32.4099,32.453,10200.0
2014-10-07 12:55:00,37.66,37.67,37.65,37.67,8600.0,32.453,32.4616,32.4444,32.4616,8600.0
2014-10-07 13:00:00,37.67,37.68,37.64,37.66,12800.0,32.4616,32.4702,32.4358,32.453,12800.0
2014-10-07 13:05:00,37.66,37.67,37.62,37.62,13000.0,32.453,32.4616,32.4185,32.4185,13000.0
2014-10-07 13:10:00,37.64,37.69,37.64,37.69,10600.0,32.4358,32.4789,32.4358,32.4789,10600.0
2014-10-07 13:15:00,37.7,37.72,37.7,37.7,9000.0,32.4875,32.5047,32.4875,32.4875,9000.0
2014-10-07 13:20:00,37.72,37.72,37.69,37.69,7000.0,32.5047,32.5047,32.4789,32.4789,7000.0
2014-10-07 13:25:00,37.69,37.74,37.69,37.74,7800.0,32.4789,32.522,32.4789,32.522,7800.0
2014-10-07 13:30:00,37.74,37.74,37.73,37.73,5800.0,32.522,32.522,32.5133,32.5133,5800.0
2014-10-07 13:35:00,37.73,37.73,37.7,37.7,13200.0,32.5133,32.5133,32.4875,32.4875,13200.0
2014-10-07 13:40:00,37.71,37.73,37.7,37.73,8600.0,32.4961,32.5133,32.4875,32.5133,8600.0
2014-10-07 13:45:00,37.72,37.74,37.7,37.72,13800.0,32.5047,32.522,32.4875,32.5047,13800.0
2014-10-07 13:50:00,37.72,37.74,37.7,37.73,22000.0,32.5047,32.522,32.4875,32.5133,22000.0
2014-10-07 13:55:00,37.72,37.74,37.71,37.73,11800.0,32.5047,32.522,32.4961,32.5133,11800.0
2014-10-07 14:00:00,37.72,37.73,37.69,37.72,15400.0,32.5047,32.5133,32.4789,32.5047,15400.0
2014-10-07 14:05:00,37.72,37.73,37.72,37.73,12400.0,32.5047,32.5133,32.5047,32.5133,12400.0
2014-10-07 14:10:00,37.73,37.77,37.72,37.77,17000.0,32.5133,32.5478,32.5047,32.5478,17000.0
2014-10-07 14:15:00,37.79,37.79,37.74,37.75,9400.0,32.565,32.565,32.522,32.5306,9400.0
2014-10-07 14:20:00,37.75,37.76,37.71,37.72,13200.0,32.5306,32.5392,32.4961,32.5047,13200.0
2014-10-07 14:25:00,37.72,37.73,37.71,37.71,26400.0,32.5047,32.5133,32.4961,32.4961,26400.0
2014-10-07 14:30:00,37.72,37.72,37.66,37.67,25400.0,32.5047,32.5047,32.453,32.4616,25400.0
2014-10-07 14:35:00,37.67,37.69,37.66,37.67,40400.0,32.4616,32.4789,32.453,32.4616,40400.0
2014-10-07 14:40:00,37.67,37.69,37.64,37.67,201200.0,32.4616,32.4789,32.4358,32.4616,201200.0
2014-10-07 14:45:00,37.66,37.69,37.65,37.67,49200.0,32.453,32.4789,32.4444,32.4616,49200.0
2014-10-07 14:50:00,37.65,37.69,37.65,37.66,10200.0,32.4444,32.4789,32.4444,32.453,10200.0
2014-10-07 14:55:00,37.65,37.68,37.65,37.66,19800.0,32.4444,32.4702,32.4444,32.453,19800.0
2014-10-07 15:00:00,37.66,37.66,37.61,37.64,41400.0,32.453,32.453,32.4099,32.4358,41400.0
2014-10-07 15:05:00,37.64,37.65,37.6,37.63,29800.0,32.4358,32.4444,32.4013,32.4272,29800.0
2014-10-07 15:10:00,37.63,37.63,37.6,37.63,116600.0,32.4272,32.4272,32.4013,32.4272,116600.0
2014-10-07 15:15:00,37.62,37.63,37.56,37.58,218600.0,32.4185,32.4272,32.3668,32.3841,218600.0
2014-10-07 15:20:00,37.59,37.6,37.57,37.6,14000.0,32.3927,32.4013,32.3755,32.4013,14000.0
2014-10-07 15:25:00,37.6,37.62,37.59,37.6,14600.0,32.4013,32.4185,32.3927,32.4013,14600.0
2014-10-07 15:30:00,37.6,37.63,37.57,37.58,58000.0,32.4013,32.4272,32.3755,32.3841,58000.0
2014-10-07 15:35:00,37.59,37.6,37.56,37.58,23200.0,32.3927,32.4013,32.3668,32.3841,23200.0
2014-10-07 15:40:00,37.59,37.61,37.57,37.59,33400.0,32.3927,32.4099,32.3755,32.3927,33400.0
2014-10-07 15:45:00,37.59,37.63,37.59,37.6,59000.0,32.3927,32.4272,32.3927,32.4013,59000.0
2014-10-07 15:50:00,37.6,37.63,37.58,37.59,150400.0,32.4013,32.4272,32.3841,32.3927,150400.0
2014-10-07 15:55:00,37.59,37.6,37.55,37.55,303200.0,32.3927,32.4013,32.3582,32.3582,303200.0
2014-10-08 09:30:00,37.63,37.76,37.56,37.74,41600.0,32.4272,32.5392,32.3668,32.522,41600.0
2014-10-08 09:35:00,37.75,37.96,37.75,37.91,41800.0,32.5306,32.7115,32.5306,32.6684,41800.0
2014-10-08 09:40:00,37.93,37.99,37.88,37.96,27600.0,32.6857,32.7374,32.6426,32.7115,27600.0
2014-10-08 09:45:00,37.94,37.95,37.87,37.91,37200.0,32.6943,32.7029,32.634,32.6684,37200.0
2014-10-08 09:50:00,37.93,37.95,37.88,37.89,14000.0,32.6857,32.7029,32.6426,32.6512,14000.0
2014-10-08 09:55:00,37.85,37.9,37.82,37.88,11800.0,32.6167,32.6598,32.5909,32.6426,11800.0
2014-10-08 10:00:00,37.88,37.88,37.83,37.85,33600.0,32.6426,32.6426,32.5995,32.6167,33600.0
2014-10-08 10:05:00,37.85,37.87,37.82,37.83,30200.0,32.6167,32.634,32.5909,32.5995,30200.0
2014-10-08 10:10:00,37.82,37.87,37.82,37.83,25600.0,32.5909,32.634,32.5909,32.5995,25600.0
2014-10-08 10:15:00,37.84,37.87,37.83,37.84,12200.0,32.6081,32.634,32.5995,32.6081,12200.0
2014-10-08 10:20:00,37.85,37.88,37.84,37.88,7200.0,32.6167,32.6426,32.6081,32.6426,7200.0
2014-10-08 10:25:00,37.9,37.96,37.88,37.94,20200.0,32.6598,32.7115,32.6426,32.6943,20200.0
2014-10-08 10:30:00,37.94,37.97,37.94,37.95,9600.0,32.6943,32.7202,32.6943,32.7029,9600.0
2014-10-08 10:35:00,37.96,37.97,37.91,37.93,14000.0,32.7115,32.7202,32.6684,32.6857,14000.0
2014-10-08 10:40:00,37.93,37.94,37.88,37.88,7000.0,32.6857,32.6943,32.6426,32.6426,7000.0
2014-10-08 10:45:00,37.88,37.88,37.86,37.88,10000.0,32.6426,32.6426,32.6254,32.6426,10000.0
2014-10-08 10:50:00,37.88,37.89,37.85,37.85,15400.0,32.6426,32.6512,32.6167,32.6167,15400.0
2014-10-08 10:55:00,37.85,37.89,37.85,37.88,56800.0,32.6167,32.6512,32.6167,32.6426,56800.0
2014-10-08 11:00:00,37.87,37.88,37.82,37.84,53600.0,32.634,32.6426,32.5909,32.6081,53600.0
2014-10-08 11:05:00,37.83,37.9,37.83,37.87,240000.0,32.5995,32.6598,32.5995,32.634,240000.0
2014-10-08 11:10:00,37.88,37.9,37.85,37.89,107800.0,32.6426,32.6598,32.6167,32.6512,107800.0
2014-10-08 11:15:00,37.89,37.89,37.86,37.88,64400.0,32.6512,32.6512,32.6254,32.6426,64400.0
2014-10-08 11:20:00,37.88,38.0,37.88,37.97,37400.0,32.6426,32.746,32.6426,32.7202,37400.0
2014-10-08 11:25:00,37.99,38.08,37.98,38.08,35800.0,32.7374,32.8149,32.7288,32.8149,35800.0
2014-10-08 11:30:00,38.08,38.12,38.07,38.1,20400.0,32.8149,32.8494,32.8063,32.8322,20400.0
2014-10-08 11:35:00,38.11,38.12,38.08,38.08,18600.0,32.8408,32.8494,32.8149,32.8149,18600.0
2014-10-08 11:40:00,38.07,38.09,38.06,38.08,41000.0,32.8063,32.8236,32.7977,32.8149,41000.0
2014-10-08 11:45:00,38.08,38.09,38.06,38.06,49000.0,32.8149,32.8236,32.7977,32.7977,49000.0
2014-10-08 11:50:00,38.07,38.1,38.07,38.08,36800.0,32.8063,32.8322,32.8063,32.8149,36800.0
2014-10-08 11:55:00,38.08,38.09,38.03,38.08,14400.0,32.8149,32.8236,32.7719,32.8149,14400.0
2014-10-08 12:00:00,38.09,38.09,38.06,38.06,19600.0,32.8236,32.8236,32.7977,32.7977,19600.0
2014-10-08 12:05:00,38.06,38.07,38.02,38.02,8000.0,32.7977,32.8063,32.7632,32.7632,8000.0
2014-10-08 12:10:00,38.02,38.05,38.02,38.02,25600.0,32.7632,32.7891,32.7632,32.7632,25600.0
2014-10-08 12:15:00,38.02,38.03,37.98,38.03,50000.0,32.7632,32.7719,32.7288,32.7719,50000.0
2014-10-08 12:20:00,38.02,38.03,37.98,37.99,26400.0,32.7632,32.7719,32.7288,32.7374,26400.0
2014-10-08 12:25:00,37.99,37.99,37.95,37.95,8000.0,32.7374,32.7374,32.7029,32.7029,8000.0
2014-10-08 12:30:00,37.94,37.94,37.9,37.9,36800.0,32.6943,32.6943,32.6598,32.6598,36800.0
2014-10-08 12:35:00,37.9,37.93,37.9,37.92,44800.0,32.6598,32.6857,32.6598,32.6771,44800.0
2014-10-08 12:40:00,37.91,37.93,37.91,37.93,8200.0,32.6684,32.6857,32.6684,32.6857,8200.0
2014-10-08 12:45:00,37.93,37.93,37.88,37.92,32400.0,32.6857,32.6857,32.6426,32.6771,32400.0
2014-10-08 12:50:00,37.91,37.93,37.89,37.89,13400.0,32.6684,32.6857,32.6512,32.6512,13400.0
2014-10-08 12:55:00,37.89,37.91,37.87,37.91,6000.0,32.6512,32.6684,32.634,32.6684,6000.0
2014-10-08 13:00:00,37.92,37.93,37.91,37.91,21200.0,32.6771,32.6857,32.6684,32.6684,21200.0
2014-10-08 13:05:00,37.91,37.91,37.85,37.85,38800.0,32.6684,32.6684,32.6167,32.6167,38800.0
2014-10-08 13:10:00,37.86,37.88,37.85,37.86,13600.0,32.6254,32.6426,32.6167,32.6254,13600.0
2014-10-08 13:15:00,37.86,37.88,37.85,37.86,15600.0,32.6254,32.6426,32.6167,32.6254,15600.0
2014-10-08 13:20:00,37.85,37.85,37.82,37.85,11000.0,32.6167,32.6167,32.5909,32.6167,11000.0
2014-10-08 13:25:00,37.85,37.87,37.85,37.85,6800.0,32.6167,32.634,32.6167,32.6167,6800.0
2014-10-08 13:30:00,37.85,37.86,37.84,37.86,5600.0,32.6167,32.6254,32.6081,32.6254,5600.0
2014-10-08 13:35:00,37.86,37.88,37.86,37.87,18200.0,32.6254,32.6426,32.6254,32.634,18200.0
2014-10-08 13:40:00,37.88,37.88,37.85,37.85,13200.0,32.6426,32.6426,32.6167,32.6167,13200.0
2014-10-08 13:45:00,37.85,37.94,37.85,37.92,32600.0,32.6167,32.6943,32.6167,32.6771,32600.0
2014-10-08 13:50:00,37.92,37.94,37.92,37.94,8200.0,32.6771,32.6943,32.6771,32.6943,8200.0
2014-10-08 13:55:00,37.94,37.94,37.91,37.92,17200.0,32.6943,32.6943,32.6684,32.6771,17200.0
2014-10-08 14:00:00,37.93,37.99,37.93,37.98,125200.0,32.6857,32.7374,32.6857,32.7288,125200.0
2014-10-08 14:05:00,37.99,38.02,37.97,38.02,44800.0,32.7374,32.7632,32.7202,32.7632,44800.0
2014-10-08 14:10:00,38.02,38.07,38.02,38.04,31200.0,32.7632,32.8063,32.7632,32.7805,31200.0
2014-10-08 14:15:00,38.06,38.08,38.05,38.08,25800.0,32.7977,32.8149,32.7891,32.8149,25800.0
2014-10-08 14:20:00,38.09,38.15,38.08,38.12,25200.0,32.8236,32.8753,32.8149,32.8494,25200.0
2014-10-08 14:25:00,38.13,38.17,38.13,38.16,44400.0,32.858,32.8925,32.858,32.8839,44400.0
2014-10-08 14:30:00,38.17,38.23,38.16,38.21,58000.0,32.8925,32.9442,32.8839,32.927,58000.0
2014-10-08 14:35:00,38.23,38.24,38.21,38.24,18800.0,32.9442,32.9528,32.927,32.9528,18800.0
2014-10-08 14:40:00,38.23,38.24,38.21,38.21,20200.0,32.9442,32.9528,32.927,32.927,20200.0
2014-10-08 14:45:00,38.21,38.23,38.19,38.19,14400.0,32.927,32.9442,32.9097,32.9097,14400.0
2014-10-08 14:50:00,38.18,38.2,38.18,38.19,19400.0,32.9011,32.9184,32.9011,32.9097,19400.0
2014-10-08 14:55:00,38.19,38.2,38.17,38.19,24200.0,32.9097,32.9184,32.8925,32.9097,24200.0
2014-10-08 15:00:00,38.2,38.23,38.2,38.22,19200.0,32.9184,32.9442,32.9184,32.9356,19200.0
2014-10-08 15:05:00,38.21,38.25,38.21,38.25,14800.0,32.927,32.9614,32.927,32.9614,14800.0
2014-10-08 15:10:00,38.26,38.3,38.23,38.29,47000.0,32.9701,33.0045,32.9442,32.9959,47000.0
2014-10-08 15:15:00,38.29,38.29,38.26,38.26,34200.0,32.9959,32.9959,32.9701,32.9701,34200.0
2014-10-08 15:20:00,38.26,38.29,38.24,38.29,103800.0,32.9701,32.9959,32.9528,32.9959,103800.0
2014-10-08 15:25:00,38.29,38.35,38.29,38.34,71800.0,32.9959,33.0476,32.9959,33.039,71800.0
2014-10-08 15:30:00,38.34,38.34,38.31,38.32,36200.0,33.039,33.039,33.0131,33.0218,36200.0
2014-10-08 15:35:00,38.32,38.35,38.3,38.3,85200.0,33.0218,33.0476,33.0045,33.0045,85200.0
2014-10-08 15:40:00,38.31,38.34,38.3,38.33,112800.0,33.0131,33.039,33.0045,33.0304,112800.0
2014-10-08 15:45:00,38.33,38.33,38.31,38.32,69800.0,33.0304,33.0304,33.0131,33.0218,69800.0
2014-10-08 15:50:00,38.32,38.32,38.24,38.24,104200.0,33.0218,33.0218,32.9528,32.9528,104200.0
2014-10-08 15:55:00,38.25,38.26,38.22,38.22,186600.0,32.9614,32.9701,32.9356,32.9356,186600.0
2014-10-09 09:30:00,38.27,38.27,38.01,38.18,73800.0,32.9787,32.9787,32.7546,32.9011,73800.0
2014-10-09 09:35:00,38.18,38.18,38.0,38.13,32600.0,32.9011,32.9011,32.746,32.858,32600.0
2014-10-09 09:40:00,38.17,38.22,38.04,38.2,150200.0,32.8925,32.9356,32.7805,32.9184,150200.0
2014-10-09 09:45:00,38.26,38.3,38.18,38.28,35800.0,32.9701,33.0045,32.9011,32.9873,35800.0
2014-10-09 09:50:00,38.27,38.38,38.25,38.37,163800.0,32.9787,33.0735,32.9614,33.0648,163800.0
2014-10-09 09:55:00,38.34,38.35,38.17,38.25,14400.0,33.039,33.0476,32.8925,32.9614,14400.0
2014-10-09 10:00:00,38.25,38.27,38.22,38.23,23600.0,32.9614,32.9787,32.9356,32.9442,23600.0
2014-10-09 10:05:00,38.24,38.26,38.2,38.2,49200.0,32.9528,32.9701,32.9184,32.9184,49200.0
2014-10-09 10:10:00,38.22,38.22,38.18,38.18,25000.0,32.9356,32.9356,32.9011,32.9011,25000.0
2014-10-09 10:15:00,38.19,38.26,38.18,38.22,36400.0,32.9097,32.9701,32.9011,32.9356,36400.0
2014-10-09 10:20:00,38.22,38.24,38.21,38.23,16600.0,32.9356,32.9528,32.927,32.9442,16600.0
2014-10-09 10:25:00,38.21,38.27,38.21,38.26,538800.0,32.927,32.9787,32.927,32.9701,538800.0
2014-10-09 10:30:00,38.26,38.27,38.16,38.23,21600.0,32.9701,32.9787,32.8839,32.9442,21600.0
2014-10-09 10:35:00,38.22,38.22,38.12,38.13,16600.0,32.9356,32.9356,32.8494,32.858,16600.0
2014-10-09 10:40:00,38.13,38.2,38.1,38.2,14400.0,32.858,32.9184,32.8322,32.9184,14400.0
2014-10-09 10:45:00,38.19,38.23,38.19,38.22,21200.0,32.9097,32.9442,32.9097,32.9356,21200.0
2014-10-09 10:50:00,38.22,38.24,38.16,38.18,18600.0,32.9356,32.9528,32.8839,32.9011,18600.0
2014-10-09 10:55:00,38.18,38.27,38.17,38.26,17000.0,32.9011,32.9787,32.8925,32.9701,17000.0
2014-10-09 11:00:00,38.24,38.24,38.15,38.17,82800.0,32.9528,32.9528,32.8753,32.8925,82800.0
2014-10-09 11:05:00,38.18,38.31,38.18,38.31,116800.0,32.9011,33.0131,32.9011,33.0131,116800.0
2014-10-09 11:10:00,38.32,38.39,38.31,38.37,11400.0,33.0218,33.0821,33.0131,33.0648,11400.0
2014-10-09 11:15:00,38.36,38.37,38.34,38.37,10000.0,33.0562,33.0648,33.039,33.0648,10000.0
2014-10-09 11:20:00,38.36,38.4,38.35,38.38,34400.0,33.0562,33.0907,33.0476,33.0735,34400.0
2014-10-09 11:25:00,38.38,38.41,38.37,38.39,16800.0,33.0735,33.0993,33.0648,33.0821,16800.0
2014-10-09 11:30:00,38.38,38.44,38.35,38.43,21000.0,33.0735,33.1252,33.0476,33.1166,21000.0
2014-10-09 11:35:00,38.43,38.46,38.37,38.37,17400.0,33.1166,33.1424,33.0648,33.0648,17400.0
2014-10-09 11:40:00,38.38,38.38,38.31,38.31,15600.0,33.0735,33.0735,33.0131,33.0131,15600.0
2014-10-09 11:45:00,38.31,38.33,38.21,38.24,34200.0,33.0131,33.0304,32.927,32.9528,34200.0
2014-10-09 11:50:00,38.25,38.27,38.19,38.21,16200.0,32.9614,32.9787,32.9097,32.927,16200.0
2014-10-09 11:55:00,38.21,38.21,38.15,38.17,25800.0,32.927,32.927,32.8753,32.8925,25800.0
2014-10-09 12:00:00,38.16,38.24,38.14,38.24,57600.0,32.8839,32.9528,32.8666,32.9528,57600.0
2014-10-09 12:05:00,38.24,38.26,38.21,38.25,25200.0,32.9528,32.9701,32.927,32.9614,25200.0
2014-10-09 12:10:00,38.24,38.27,38.22,38.26,24200.0,32.9528,32.9787,32.9356,32.9701,24200.0
2014-10-09 12:15:00,38.26,38.3,38.21,38.3,53200.0,32.9701,33.0045,32.927,33.0045,53200.0
2014-10-09 12:20:00,38.3,38.33,38.25,38.29,71000.0,33.0045,33.0304,32.9614,32.9959,71000.0
2014-10-09 12:25:00,38.29,38.3,38.21,38.26,335400.0,32.9959,33.0045,32.927,32.9701,335400.0
2014-10-09 12:30:00,38.23,38.23,38.16,38.19,44000.0,32.9442,32.9442,32.8839,32.9097,44000.0
2014-10-09 12:35:00,38.2,38.21,38.17,38.2,19400.0,32.9184,32.927,32.8925,32.9184,19400.0
2014-10-09 12:40:00,38.19,38.22,38.17,38.21,30400.0,32.9097,32.9356,32.8925,32.927,30400.0
2014-10-09 12:45:00,38.2,38.21,38.17,38.19,14600.0,32.9184,32.927,32.8925,32.9097,14600.0
2014-10-09 12:50:00,38.19,38.21,38.15,38.16,14600.0,32.9097,32.927,32.8753,32.8839,14600.0
2014-10-09 12:55:00,38.13,38.17,38.12,38.17,26800.0,32.858,32.8925,32.8494,32.8925,26800.0
2014-10-09 13:00:00,38.15,38.16,38.07,38.08,22400.0,32.8753,32.8839,32.8063,32.8149,22400.0
2014-10-09 13:05:00,38.08,38.08,37.94,37.95,28400.0,32.8149,32.8149,32.6943,32.7029,28400.0
2014-10-09 13:10:00,37.95,37.96,37.9,37.93,78600.0,32.7029,32.7115,32.6598,32.6857,78600.0
2014-10-09 13:15:00,37.93,37.96,37.87,37.96,49600.0,32.6857,32.7115,32.634,32.7115,49600.0
2014-10-09 13:20:00,37.96,38.11,37.96,38.07,45200.0,32.7115,32.8408,32.7115,32.8063,45200.0
2014-10-09 13:25:00,38.07,38.1,38.05,38.07,12600.0,32.8063,32.8322,32.7891,32.8063,12600.0
2014-10-09 13:30:00,38.08,38.19,38.05,38.19,24600.0,32.8149,32.9097,32.7891,32.9097,24600.0
2014-10-09 13:35:00,38.19,38.24,38.17,38.24,21200.0,32.9097,32.9528,32.8925,32.9528,21200.0
2014-10-09 13:40:00,38.24,38.24,38.18,38.23,27200.0,32.9528,32.9528,32.9011,32.9442,27200.0
2014-10-09 13:45:00,38.24,38.29,38.2,38.24,26400.0,32.9528,32.9959,32.9184,32.9528,26400.0
2014-10-09 13:50:00,38.26,38.29,38.21,38.22,58400.0,32.9701,32.9959,32.927,32.9356,58400.0
2014-10-09 13:55:00,38.22,38.3,38.22,38.29,18600.0,32.9356,33.0045,32.9356,32.9959,18600.0
2014-10-09 14:00:00,38.27,38.29,38.21,38.23,37600.0,32.9787,32.9959,32.927,32.9442,37600.0
2014-10-09 14:05:00,38.24,38.24,38.16,38.18,31600.0,32.9528,32.9528,32.8839,32.9011,31600.0
2014-10-09 14:10:00,38.18,38.18,38.11,38.12,23800.0,32.9011,32.9011,32.8408,32.8494,23800.0
2014-10-09 14:15:00,38.11,38.16,38.1,38.12,29800.0,32.8408,32.8839,32.8322,32.8494,29800.0
2014-10-09 14:20:00,38.1,38.12,38.08,38.11,19600.0,32.8322,32.8494,32.8149,32.8408,19600.0
2014-10-09 14:25:00,38.11,38.16,38.1,38.13,24200.0,32.8408,32.8839,32.8322,32.858,24200.0
2014-10-09 14:30:00,38.12,38.15,38.08,38.13,62000.0,32.8494,32.8753,32.8149,32.858,62000.0
2014-10-09 14:35:00,38.15,38.25,38.15,38.23,32200.0,32.8753,32.9614,32.8753,32.9442,32200.0
2014-10-09 14:40:00,38.24,38.26,38.21,38.26,28600.0,32.9528,32.9701,32.927,32.9701,28600.0
2014-10-09 14:45:00,38.26,38.31,38.24,38.29,107400.0,32.9701,33.0131,32.9528,32.9959,107400.0
2014-10-09 14:50:00,38.3,38.37,38.3,38.36,47800.0,33.0045,33.0648,33.0045,33.0562,47800.0
2014-10-09 14:55:00,38.35,38.35,38.3,38.35,40000.0,33.0476,33.0476,33.0045,33.0476,40000.0
2014-10-09 15:00:00,38.34,38.35,38.3,38.34,35400.0,33.039,33.0476,33.0045,33.039,35400.0
2014-10-09 15:05:00,38.34,38.37,38.26,38.27,56800.0,33.039,33.0648,32.9701,32.9787,56800.0
2014-10-09 15:10:00,38.27,38.3,38.24,38.25,73800.0,32.9787,33.0045,32.9528,32.9614,73800.0
2014-10-09 15:15:00,38.24,38.29,38.24,38.24,79800.0,32.9528,32.9959,32.9528,32.9528,79800.0
2014-10-09 15:20:00,38.24,38.27,38.21,38.25,203400.0,32.9528,32.9787,32.927,32.9614,203400.0
2014-10-09 15:25:00,38.25,38.26,38.2,38.24,57800.0,32.9614,32.9701,32.9184,32.9528,57800.0
2014-10-09 15:30:00,38.24,38.26,38.23,38.25,106400.0,32.9528,32.9701,32.9442,32.9614,106400.0
2014-10-09 15:35:00,38.26,38.27,38.21,38.23,164400.0,32.9701,32.9787,32.927,32.9442,164400.0
2014-10-09 15:40:00,38.24,38.27,38.18,38.18,41400.0,32.9528,32.9787,32.9011,32.9011,41400.0
2014-10-09 15:45:00,38.18,38.18,38.11,38.13,58600.0,32.9011,32.9011,32.8408,32.858,58600.0
2014-10-09 15:50:00,38.12,38.14,38.1,38.13,69600.0,32.8494,32.8666,32.8322,32.858,69600.0
2014-10-09 15:55:00,38.13,38.16,38.08,38.09,172000.0,32.858,32.8839,32.8149,32.8236,172000.0
2014-10-10 09:30:00,38.16,38.32,38.09,38.32,84200.0,32.8839,33.0218,32.8236,33.0218,84200.0
2014-10-10 09:35:00,38.35,38.53,38.34,38.47,101600.0,33.0476,33.2027,33.039,33.151,101600.0
2014-10-10 09:40:00,38.48,38.55,38.41,38.51,38200.0,33.1596,33.22,33.0993,33.1855,38200.0
2014-10-10 09:45:00,38.54,38.55,38.41,38.43,158600.0,33.2113,33.22,33.0993,33.1166,158600.0
2014-10-10 09:50:00,38.44,38.44,38.34,38.35,23000.0,33.1252,33.1252,33.039,33.0476,23000.0
2014-10-10 09:55:00,38.35,38.4,38.27,38.38,70200.0,33.0476,33.0907,32.9787,33.0735,70200.0
2014-10-10 10:00:00,38.37,38.45,38.37,38.4,39200.0,33.0648,33.1338,33.0648,33.0907,39200.0
2014-10-10 10:05:00,38.4,38.43,38.37,38.4,136600.0,33.0907,33.1166,33.0648,33.0907,136600.0
2014-10-10 10:10:00,38.41,38.47,38.4,38.44,119800.0,33.0993,33.151,33.0907,33.1252,119800.0
2014-10-10 10:15:00,38.45,38.48,38.4,38.48,33800.0,33.1338,33.1596,33.0907,33.1596,33800.0
2014-10-10 10:20:00,38.48,38.49,38.42,38.47,43800.0,33.1596,33.1683,33.1079,33.151,43800.0
2014-10-10 10:25:00,38.45,38.51,38.41,38.45,38800.0,33.1338,33.1855,33.0993,33.1338,38800.0
2014-10-10 10:30:00,38.46,38.49,38.4,38.46,90200.0,33.1424,33.1683,33.0907,33.1424,90200.0
2014-10-10 10:35:00,38.46,38.46,38.37,38.38,56600.0,33.1424,33.1424,33.0648,33.0735,56600.0
2014-10-10 10:40:00,38.38,38.43,38.34,38.43,16800.0,33.0735,33.1166,33.039,33.1166,16800.0
2014-10-10 10:45:00,38.43,38.47,38.38,38.46,53600.0,33.1166,33.151,33.0735,33.1424,53600.0
2014-10-10 10:50:00,38.45,38.52,38.4,38.42,77200.0,33.1338,33.1941,33.0907,33.1079,77200.0
2014-10-10 10:55:00,38.41,38.45,38.41,38.45,72200.0,33.0993,33.1338,33.0993,33.1338,72200.0
2014-10-10 11:00:00,38.45,38.58,38.43,38.57,147000.0,33.1338,33.2458,33.1166,33.2372,147000.0
2014-10-10 11:05:00,38.57,38.64,38.56,38.64,54400.0,33.2372,33.2975,33.2286,33.2975,54400.0
2014-10-10 11:10:00,38.64,38.64,38.58,38.6,34400.0,33.2975,33.2975,33.2458,33.263,34400.0
2014-10-10 11:15:00,38.6,38.61,38.53,38.58,32800.0,33.263,33.2717,33.2027,33.2458,32800.0
2014-10-10 11:20:00,38.6,38.62,38.57,38.6,16200.0,33.263,33.2803,33.2372,33.263,16200.0
2014-10-10 11:25:00,38.61,38.65,38.59,38.6,19000.0,33.2717,33.3061,33.2544,33.263,19000.0
2014-10-10 11:30:00,38.6,38.6,38.54,38.54,44600.0,33.263,33.263,33.2113,33.2113,44600.0
2014-10-10 11:35:00,38.54,38.57,38.53,38.53,35600.0,33.2113,33.2372,33.2027,33.2027,35600.0
2014-10-10 11:40:00,38.52,38.54,38.47,38.52,22200.0,33.1941,33.2113,33.151,33.1941,22200.0
2014-10-10 11:45:00,38.52,38.62,38.52,38.6,29400.0,33.1941,33.2803,33.1941,33.263,29400.0
2014-10-10 11:50:00,38.6,38.62,38.59,38.61,52800.0,33.263,33.2803,33.2544,33.2717,52800.0
2014-10-10 11:55:00,38.6,38.63,38.58,38.62,69400.0,33.263,33.2889,33.2458,33.2803,69400.0
2014-10-10 12:00:00,38.65,38.77,38.64,38.77,49000.0,33.3061,33.4095,33.2975,33.4095,49000.0
2014-10-10 12:05:00,38.76,38.77,38.72,38.74,41800.0,33.4009,33.4095,33.3665,33.3837,41800.0
2014-10-10 12:10:00,38.73,38.81,38.73,38.81,32200.0,33.3751,33.444,33.3751,33.444,32200.0
2014-10-10 12:15:00,38.8,38.84,38.75,38.77,68200.0,33.4354,33.4699,33.3923,33.4095,68200.0
2014-10-10 12:20:00,38.76,38.8,38.73,38.74,56200.0,33.4009,33.4354,33.3751,33.3837,56200.0
2014-10-10 12:25:00,38.74,38.79,38.74,38.74,26600.0,33.3837,33.4268,33.3837,33.3837,26600.0
2014-10-10 12:30:00,38.74,38.85,38.74,38.84,75400.0,33.3837,33.4785,33.3837,33.4699,75400.0
2014-10-10 12:35:00,38.84,38.85,38.77,38.79,57200.0,33.4699,33.4785,33.4095,33.4268,57200.0
2014-10-10 12:40:00,38.79,38.83,38.76,38.83,13200.0,33.4268,33.4612,33.4009,33.4612,13200.0
2014-10-10 12:45:00,38.84,38.87,38.82,38.87,19800.0,33.4699,33.4957,33.4526,33.4957,19800.0
2014-10-10 12:50:00,38.86,38.9,38.85,38.9,47600.0,33.4871,33.5216,33.4785,33.5216,47600.0
2014-10-10 12:55:00,38.91,38.93,38.9,38.91,43200.0,33.5302,33.5474,33.5216,33.5302,43200.0
2014-10-10 13:00:00,38.9,38.92,38.85,38.85,36800.0,33.5216,33.5388,33.4785,33.4785,36800.0
2014-10-10 13:05:00,38.85,38.95,38.84,38.95,62600.0,33.4785,33.5647,33.4699,33.5647,62600.0
2014-10-10 13:10:00,38.92,38.98,38.91,38.98,21800.0,33.5388,33.5905,33.5302,33.5905,21800.0
2014-10-10 13:15:00,38.99,39.1,38.99,39.02,73600.0,33.5991,33.6939,33.5991,33.625,73600.0
2014-10-10 13:20:00,39.02,39.05,39.01,39.05,38600.0,33.625,33.6508,33.6164,33.6508,38600.0
2014-10-10 13:25:00,39.04,39.12,39.03,39.06,56600.0,33.6422,33.7111,33.6336,33.6594,56600.0
2014-10-10 13:30:00,39.07,39.1,38.99,38.99,85400.0,33.6681,33.6939,33.5991,33.5991,85400.0
2014-10-10 13:35:00,38.98,39.04,38.97,39.03,39600.0,33.5905,33.6422,33.5819,33.6336,39600.0
2014-10-10 13:40:00,39.03,39.06,39.02,39.04,22800.0,33.6336,33.6594,33.625,33.6422,22800.0
2014-10-10 13:45:00,39.05,39.05,38.98,39.02,22000.0,33.6508,33.6508,33.5905,33.625,22000.0
2014-10-10 13:50:00,39.02,39.06,39.0,39.04,28600.0,33.625,33.6594,33.6077,33.6422,28600.0
2014-10-10 13:55:00,39.04,39.07,39.01,39.04,17800.0,33.6422,33.6681,33.6164,33.6422,17800.0
2014-10-10 14:00:00,39.02,39.05,38.99,39.01,26000.0,33.625,33.6508,33.5991,33.6164,26000.0
2014-10-10 14:05:00,38.99,39.04,38.94,38.94,47000.0,33.5991,33.6422,33.556,33.556,47000.0
2014-10-10 14:10:00,38.95,38.95,38.91,38.94,42000.0,33.5647,33.5647,33.5302,33.556,42000.0
2014-10-10 14:15:00,38.94,38.96,38.89,38.89,32400.0,33.556,33.5733,33.5129,33.5129,32400.0
2014-10-10 14:20:00,38.89,38.92,38.88,38.88,23800.0,33.5129,33.5388,33.5043,33.5043,23800.0
2014-10-10 14:25:00,38.89,38.93,38.86,38.93,68600.0,33.5129,33.5474,33.4871,33.5474,68600.0
2014-10-10 14:30:00,38.93,38.94,38.87,38.88,61600.0,33.5474,33.556,33.4957,33.5043,61600.0
2014-10-10 14:35:00,38.87,38.87,38.81,38.82,27200.0,33.4957,33.4957,33.444,33.4526,27200.0
2014-10-10 14:40:00,38.81,38.84,38.78,38.84,27800.0,33.444,33.4699,33.4182,33.4699,27800.0
2014-10-10 14:45:00,38.84,38.84,38.8,38.84,28800.0,33.4699,33.4699,33.4354,33.4699,28800.0
2014-10-10 14:50:00,38.85,38.88,38.82,38.82,17200.0,33.4785,33.5043,33.4526,33.4526,17200.0
2014-10-10 14:55:00,38.82,38.84,38.78,38.79,20200.0,33.4526,33.4699,33.4182,33.4268,20200.0
2014-10-10 15:00:00,38.79,38.79,38.73,38.74,26400.0,33.4268,33.4268,33.3751,33.3837,26400.0
2014-10-10 15:05:00,38.74,38.74,38.7,38.7,72400.0,33.3837,33.3837,33.3492,33.3492,72400.0
2014-10-10 15:10:00,38.7,38.77,38.7,38.76,82400.0,33.3492,33.4095,33.3492,33.4009,82400.0
2014-10-10 15:15:00,38.76,38.84,38.76,38.84,107200.0,33.4009,33.4699,33.4009,33.4699,107200.0
2014-10-10 15:20:00,38.84,38.85,38.81,38.85,94200.0,33.4699,33.4785,33.444,33.4785,94200.0
2014-10-10 15:25:00,38.85,38.87,38.82,38.85,24400.0,33.4785,33.4957,33.4526,33.4785,24400.0
2014-10-10 15:30:00,38.85,38.87,38.82,38.83,52400.0,33.4785,33.4957,33.4526,33.4612,52400.0
2014-10-10 15:35:00,38.82,38.87,38.82,38.87,38800.0,33.4526,33.4957,33.4526,33.4957,38800.0
2014-10-10 15:40:00,38.87,38.88,38.85,38.88,80800.0,33.4957,33.5043,33.4785,33.5043,80800.0
2014-10-10 15:45:00,38.88,38.91,38.84,38.85,151200.0,33.5043,33.5302,33.4699,33.4785,151200.0
2014-10-10 15:50:00,38.84,38.85,38.8,38.81,101800.0,33.4699,33.4785,33.4354,33.444,101800.0
2014-10-10 15:55:00,38.81,38.81,38.77,38.77,182200.0,33.444,33.444,33.4095,33.4095,182200.0
2014-10-13 09:30:00,38.59,38.65,38.33,38.42,87600.0,33.2544,33.3061,33.0304,33.1079,87600.0
2014-10-13 09:35:00,38.43,38.61,38.42,38.52,73200.0,33.1166,33.2717,33.1079,33.1941,73200.0
2014-10-13 09:40:00,38.52,38.6,38.48,38.57,46000.0,33.1941,33.263,33.1596,33.2372,46000.0
2014-10-13 09:45:00,38.55,38.75,38.54,38.72,45000.0,33.22,33.3923,33.2113,33.3665,45000.0
2014-10-13 09:50:00,38.74,38.77,38.69,38.74,41600.0,33.3837,33.4095,33.3406,33.3837,41600.0
2014-10-13 09:55:00,38.75,38.76,38.63,38.65,43400.0,33.3923,33.4009,33.2889,33.3061,43400.0
2014-10-13 10:00:00,38.65,38.7,38.62,38.67,19200.0,33.3061,33.3492,33.2803,33.3234,19200.0
2014-10-13 10:05:00,38.66,38.74,38.64,38.72,38600.0,33.3147,33.3837,33.2975,33.3665,38600.0
2014-10-13 10:10:00,38.72,38.77,38.7,38.73,27200.0,33.3665,33.4095,33.3492,33.3751,27200.0
2014-10-13 10:15:00,38.73,38.73,38.65,38.68,28600.0,33.3751,33.3751,33.3061,33.332,28600.0
2014-10-13 10:20:00,38.68,38.74,38.68,38.69,20200.0,33.332,33.3837,33.332,33.3406,20200.0
2014-10-13 10:25:00,38.69,38.7,38.67,38.67,18600.0,33.3406,33.3492,33.3234,33.3234,18600.0
2014-10-13 10:30:00,38.67,38.72,38.65,38.72,109800.0,33.3234,33.3665,33.3061,33.3665,109800.0
2014-10-13 10:35:00,38.72,38.72,38.68,38.7,83200.0,33.3665,33.3665,33.332,33.3492,83200.0
2014-10-13 10:40:00,38.71,38.71,38.64,38.65,79400.0,33.3578,33.3578,33.2975,33.3061,79400.0
2014-10-13 10:45:00,38.66,38.69,38.63,38.66,26200.0,33.3147,33.3406,33.2889,33.3147,26200.0
2014-10-13 10:50:00,38.66,38.69,38.63,38.66,23800.0,33.3147,33.3406,33.2889,33.3147,23800.0
2014-10-13 10:55:00,38.66,38.68,38.62,38.62,14000.0,33.3147,33.332,33.2803,33.2803,14000.0
2014-10-13 11:00:00,38.62,38.73,38.59,38.69,24200.0,33.2803,33.3751,33.2544,33.3406,24200.0
2014-10-13 11:05:00,38.7,38.73,38.66,38.66,22200.0,33.3492,33.3751,33.3147,33.3147,22200.0
2014-10-13 11:10:00,38.67,38.67,38.62,38.66,39000.0,33.3234,33.3234,33.2803,33.3147,39000.0
2014-10-13 11:15:00,38.66,38.67,38.6,38.63,69400.0,33.3147,33.3234,33.263,33.2889,69400.0
2014-10-13 11:20:00,38.63,38.68,38.62,38.66,34800.0,33.2889,33.332,33.2803,33.3147,34800.0
2014-10-13 11:25:00,38.66,38.71,38.63,38.67,22400.0,33.3147,33.3578,33.2889,33.3234,22400.0
2014-10-13 11:30:00,38.67,38.71,38.67,38.7,10000.0,33.3234,33.3578,33.3234,33.3492,10000.0
2014-10-13 11:35:00,38.69,38.69,38.62,38.64,28400.0,33.3406,33.3406,33.2803,33.2975,28400.0
2014-10-13 11:40:00,38.63,38.71,38.63,38.7,15000.0,33.2889,33.3578,33.2889,33.3492,15000.0
2014-10-13 11:45:00,38.71,38.84,38.71,38.82,95600.0,33.3578,33.4699,33.3578,33.4526,95600.0
2014-10-13 11:50:00,38.82,38.88,38.81,38.85,26400.0,33.4526,33.5043,33.444,33.4785,26400.0
2014-10-13 11:55:00,38.85,38.9,38.85,38.88,42800.0,33.4785,33.5216,33.4785,33.5043,42800.0
2014-10-13 12:00:00,38.89,38.94,38.88,38.93,42400.0,33.5129,33.556,33.5043,33.5474,42400.0
2014-10-13 12:05:00,38.93,38.94,38.88,38.88,14200.0,33.5474,33.556,33.5043,33.5043,14200.0
2014-10-13 12:10:00,38.88,38.94,38.88,38.94,30400.0,33.5043,33.556,33.5043,33.556,30400.0
2014-10-13 12:15:00,38.93,39.03,38.88,39.01,40000.0,33.5474,33.6336,33.5043,33.6164,40000.0
2014-10-13 12:20:00,39.01,39.04,38.97,39.02,42200.0,33.6164,33.6422,33.5819,33.625,42200.0
2014-10-13 12:25:00,39.02,39.09,39.0,39.08,33000.0,33.625,33.6853,33.6077,33.6767,33000.0
2014-10-13 12:30:00,39.09,39.13,39.07,39.09,22400.0,33.6853,33.7198,33.6681,33.6853,22400.0
2014-10-13 12:35:00,39.09,39.11,39.08,39.1,43000.0,33.6853,33.7025,33.6767,33.6939,43000.0
2014-10-13 12:40:00,39.1,39.15,39.04,39.13,37400.0,33.6939,33.737,33.6422,33.7198,37400.0
2014-10-13 12:45:00,39.12,39.13,39.04,39.05,15400.0,33.7111,33.7198,33.6422,33.6508,15400.0
2014-10-13 12:50:00,39.05,39.06,39.04,39.05,6400.0,33.6508,33.6594,33.6422,33.6508,6400.0
2014-10-13 12:55:00,39.05,39.08,39.02,39.06,27000.0,33.6508,33.6767,33.625,33.6594,27000.0
2014-10-13 13:00:00,39.07,39.13,39.07,39.1,21400.0,33.6681,33.7198,33.6681,33.6939,21400.0
2014-10-13 13:05:00,39.1,39.12,39.06,39.06,21200.0,33.6939,33.7111,33.6594,33.6594,21200.0
2014-10-13 13:10:00,39.06,39.07,39.02,39.03,24000.0,33.6594,33.6681,33.625,33.6336,24000.0
2014-10-13 13:15:00,39.04,39.04,38.96,38.97,21200.0,33.6422,33.6422,33.5733,33.5819,21200.0
2014-10-13 13:20:00,38.98,39.01,38.96,38.97,15200.0,33.5905,33.6164,33.5733,33.5819,15200.0
2014-10-13 13:25:00,38.98,39.0,38.95,38.99,11000.0,33.5905,33.6077,33.5647,33.5991,11000.0
2014-10-13 13:30:00,38.99,39.0,38.88,38.89,16200.0,33.5991,33.6077,33.5043,33.5129,16200.0
2014-10-13 13:35:00,38.9,38.94,38.87,38.88,19000.0,33.5216,33.556,33.4957,33.5043,19000.0
2014-10-13 13:40:00,38.88,38.88,38.8,38.82,16000.0,33.5043,33.5043,33.4354,33.4526,16000.0
2014-10-13 13:45:00,38.82,38.84,38.77,38.77,38400.0,33.4526,33.4699,33.4095,33.4095,38400.0
2014-10-13 13:50:00,38.79,38.79,38.76,38.77,26200.0,33.4268,33.4268,33.4009,33.4095,26200.0
2014-10-13 13:55:00,38.76,38.77,38.72,38.76,18200.0,33.4009,33.4095,33.3665,33.4009,18200.0
2014-10-13 14:00:00,38.75,38.77,38.71,38.71,13200.0,33.3923,33.4095,33.3578,33.3578,13200.0
2014-10-13 14:05:00,38.71,38.85,38.71,38.84,13000.0,33.3578,33.4785,33.3578,33.4699,13000.0
2014-10-13 14:10:00,38.84,38.85,38.81,38.81,10600.0,33.4699,33.4785,33.444,33.444,10600.0
2014-10-13 14:15:00,38.82,38.82,38.77,38.79,13600.0,33.4526,33.4526,33.4095,33.4268,13600.0
2014-10-13 14:20:00,38.77,38.77,38.75,38.77,15000.0,33.4095,33.4095,33.3923,33.4095,15000.0
2014-10-13 14:25:00,38.76,38.77,38.73,38.77,19000.0,33.4009,33.4095,33.3751,33.4095,19000.0
2014-10-13 14:30:00,38.77,38.77,38.74,38.77,19000.0,33.4095,33.4095,33.3837,33.4095,19000.0
2014-10-13 14:35:00,38.77,38.78,38.72,38.73,21400.0,33.4095,33.4182,33.3665,33.3751,21400.0
2014-10-13 14:40:00,38.74,38.74,38.68,38.73,19600.0,33.3837,33.3837,33.332,33.3751,19600.0
2014-10-13 14:45:00,38.73,38.74,38.71,38.74,15000.0,33.3751,33.3837,33.3578,33.3837,15000.0
2014-10-13 14:50:00,38.74,38.81,38.73,38.77,22200.0,33.3837,33.444,33.3751,33.4095,22200.0
2014-10-13 14:55:00,38.76,38.76,38.7,38.72,13400.0,33.4009,33.4009,33.3492,33.3665,13400.0
2014-10-13 15:00:00,38.72,38.73,38.67,38.67,24400.0,33.3665,33.3751,33.3234,33.3234,24400.0
2014-10-13 15:05:00,38.67,38.69,38.63,38.63,25600.0,33.3234,33.3406,33.2889,33.2889,25600.0
2014-10-13 15:10:00,38.63,38.68,38.63,38.67,16400.0,33.2889,33.332,33.2889,33.3234,16400.0
2014-10-13 15:15:00,38.67,38.68,38.58,38.6,29200.0,33.3234,33.332,33.2458,33.263,29200.0
2014-10-13 15:20:00,38.61,38.62,38.57,38.62,33600.0,33.2717,33.2803,33.2372,33.2803,33600.0
2014-10-13 15:25:00,38.62,38.68,38.62,38.65,30800.0,33.2803,33.332,33.2803,33.3061,30800.0
2014-10-13 15:30:00,38.65,38.65,38.44,38.53,67600.0,33.3061,33.3061,33.1252,33.2027,67600.0
2014-10-13 15:35:00,38.53,38.6,38.52,38.55,72400.0,33.2027,33.263,33.1941,33.22,72400.0
2014-10-13 15:40:00,38.54,38.61,38.51,38.52,55000.0,33.2113,33.2717,33.1855,33.1941,55000.0
2014-10-13 15:45:00,38.53,38.53,38.46,38.52,84000.0,33.2027,33.2027,33.1424,33.1941,84000.0
2014-10-13 15:50:00,38.51,38.52,38.42,38.46,135200.0,33.1855,33.1941,33.1079,33.1424,135200.0
2014-10-13 15:55:00,38.46,38.51,38.42,38.44,252000.0,33.1424,33.1855,33.1079,33.1252,252000.0
2014-10-14 09:30:00,38.73,38.79,38.47,38.59,57400.0,33.3751,33.4268,33.151,33.2544,57400.0
2014-10-14 09:35:00,38.56,38.82,38.49,38.74,15400.0,33.2286,33.4526,33.1683,33.3837,15400.0
2014-10-14 09:40:00,38.74,38.83,38.7,38.77,18200.0,33.3837,33.4612,33.3492,33.4095,18200.0
2014-10-14 09:45:00,38.73,38.87,38.73,38.79,29800.0,33.3751,33.4957,33.3751,33.4268,29800.0
2014-10-14 09:50:00,38.79,38.83,38.71,38.78,24000.0,33.4268,33.4612,33.3578,33.4182,24000.0
2014-10-14 09:55:00,38.77,38.77,38.63,38.7,22600.0,33.4095,33.4095,33.2889,33.3492,22600.0
2014-10-14 10:00:00,38.69,38.76,38.65,38.76,29200.0,33.3406,33.4009,33.3061,33.4009,29200.0
2014-10-14 10:05:00,38.73,38.74,38.62,38.7,106600.0,33.3751,33.3837,33.2803,33.3492,106600.0
2014-10-14 10:10:00,38.73,38.8,38.68,38.73,53000.0,33.3751,33.4354,33.332,33.3751,53000.0
2014-10-14 10:15:00,38.73,38.74,38.63,38.7,145200.0,33.3751,33.3837,33.2889,33.3492,145200.0
2014-10-14 10:20:00,38.69,38.74,38.68,38.7,32000.0,33.3406,33.3837,33.332,33.3492,32000.0
2014-10-14 10:25:00,38.73,38.79,38.73,38.76,32200.0,33.3751,33.4268,33.3751,33.4009,32200.0
2014-10-14 10:30:00,38.76,38.8,38.75,38.77,42000.0,33.4009,33.4354,33.3923,33.4095,42000.0
2014-10-14 10:35:00,38.77,38.84,38.74,38.84,48600.0,33.4095,33.4699,33.3837,33.4699,48600.0
2014-10-14 10:40:00,38.84,38.92,38.81,38.81,25000.0,33.4699,33.5388,33.444,33.444,25000.0
2014-10-14 10:45:00,38.81,38.85,38.75,38.85,27400.0,33.444,33.4785,33.3923,33.4785,27400.0
2014-10-14 10:50:00,38.85,38.92,38.83,38.86,31600.0,33.4785,33.5388,33.4612,33.4871,31600.0
2014-10-14 10:55:00,38.85,38.85,38.7,38.72,33400.0,33.4785,33.4785,33.3492,33.3665,33400.0
2014-10-14 11:00:00,38.74,38.74,38.68,38.7,31600.0,33.3837,33.3837,33.332,33.3492,31600.0
2014-10-14 11:05:00,38.71,38.8,38.67,38.79,15400.0,33.3578,33.4354,33.3234,33.4268,15400.0
2014-10-14 11:10:00,38.79,38.81,38.76,38.81,23000.0,33.4268,33.444,33.4009,33.444,23000.0
2014-10-14 11:15:00,38.81,38.86,38.81,38.83,18600.0,33.444,33.4871,33.444,33.4612,18600.0
2014-10-14 11:20:00,38.83,38.88,38.83,38.85,28000.0,33.4612,33.5043,33.4612,33.4785,28000.0
2014-10-14 11:25:00,38.86,38.86,38.77,38.79,28200.0,33.4871,33.4871,33.4095,33.4268,28200.0
2014-10-14 11:30:00,38.77,38.79,38.68,38.69,24200.0,33.4095,33.4268,33.332,33.3406,24200.0
2014-10-14 11:35:00,38.71,38.77,38.71,38.74,37400.0,33.3578,33.4095,33.3578,33.3837,37400.0
2014-10-14 11:40:00,38.74,38.81,38.74,38.76,20400.0,33.3837,33.444,33.3837,33.4009,20400.0
2014-10-14 11:45:00,38.76,38.77,38.7,38.74,42800.0,33.4009,33.4095,33.3492,33.3837,42800.0
2014-10-14 11:50:00,38.74,38.74,38.7,38.72,46200.0,33.3837,33.3837,33.3492,33.3665,46200.0
2014-10-14 11:55:00,38.73,38.8,38.72,38.79,102400.0,33.3751,33.4354,33.3665,33.4268,102400.0
2014-10-14 12:00:00,38.81,38.81,38.73,38.75,14000.0,33.444,33.444,33.3751,33.3923,14000.0
2014-10-14 12:05:00,38.75,38.8,38.75,38.75,16200.0,33.3923,33.4354,33.3923,33.3923,16200.0
2014-10-14 12:10:00,38.74,38.75,38.67,38.69,21400.0,33.3837,33.3923,33.3234,33.3406,21400.0
2014-10-14 12:15:00,38.7,38.7,38.64,38.66,20200.0,33.3492,33.3492,33.2975,33.3147,20200.0
2014-10-14 12:20:00,38.65,38.7,38.64,38.67,15400.0,33.3061,33.3492,33.2975,33.3234,15400.0
2014-10-14 12:25:00,38.67,38.75,38.67,38.74,27800.0,33.3234,33.3923,33.3234,33.3837,27800.0
2014-10-14 12:30:00,38.74,38.74,38.68,38.73,55800.0,33.3837,33.3837,33.332,33.3751,55800.0
2014-10-14 12:35:00,38.73,38.74,38.7,38.72,25600.0,33.3751,33.3837,33.3492,33.3665,25600.0
2014-10-14 12:40:00,38.72,38.74,38.7,38.73,8400.0,33.3665,33.3837,33.3492,33.3751,8400.0
2014-10-14 12:45:00,38.74,38.76,38.72,38.76,10800.0,33.3837,33.4009,33.3665,33.4009,10800.0
2014-10-14 12:50:00,38.75,38.75,38.69,38.71,10800.0,33.3923,33.3923,33.3406,33.3578,10800.0
2014-10-14 12:55:00,38.71,38.74,38.69,38.7,12000.0,33.3578,33.3837,33.3406,33.3492,12000.0
2014-10-14 13:00:00,38.7,38.71,38.65,38.71,15200.0,33.3492,33.3578,33.3061,33.3578,15200.0
2014-10-14 13:05:00,38.71,38.73,38.7,38.71,13000.0,33.3578,33.3751,33.3492,33.3578,13000.0
2014-10-14 13:10:00,38.71,38.73,38.7,38.72,12200.0,33.3578,33.3751,33.3492,33.3665,12200.0
2014-10-14 13:15:00,38.74,38.74,38.65,38.67,11600.0,33.3837,33.3837,33.3061,33.3234,11600.0
2014-10-14 13:20:00,38.66,38.66,38.57,38.6,20400.0,33.3147,33.3147,33.2372,33.263,20400.0
2014-10-14 13:25:00,38.6,38.68,38.6,38.67,25000.0,33.263,33.332,33.263,33.3234,25000.0
2014-10-14 13:30:00,38.66,38.73,38.66,38.7,24200.0,33.3147,33.3751,33.3147,33.3492,24200.0
2014-10-14 13:35:00,38.7,38.71,38.67,38.7,23800.0,33.3492,33.3578,33.3234,33.3492,23800.0
2014-10-14 13:40:00,38.7,38.7,38.65,38.67,25600.0,33.3492,33.3492,33.3061,33.3234,25600.0
2014-10-14 13:45:00,38.66,38.71,38.66,38.68,21600.0,33.3147,33.3578,33.3147,33.332,21600.0
2014-10-14 13:50:00,38.69,38.73,38.67,38.73,20200.0,33.3406,33.3751,33.3234,33.3751,20200.0
2014-10-14 13:55:00,38.72,38.82,38.72,38.82,28200.0,33.3665,33.4526,33.3665,33.4526,28200.0
2014-10-14 14:00:00,38.82,38.94,38.82,38.94,48400.0,33.4526,33.556,33.4526,33.556,48400.0
2014-10-14 14:05:00,38.94,38.95,38.9,38.91,37000.0,33.556,33.5647,33.5216,33.5302,37000.0
2014-10-14 14:10:00,38.91,39.0,38.91,38.99,38400.0,33.5302,33.6077,33.5302,33.5991,38400.0
2014-10-14 14:15:00,38.99,39.01,38.96,38.99,47400.0,33.5991,33.6164,33.5733,33.5991,47400.0
2014-10-14 14:20:00,38.98,38.99,38.88,38.89,40400.0,33.5905,33.5991,33.5043,33.5129,40400.0
2014-10-14 14:25:00,38.89,38.93,38.88,38.92,23400.0,33.5129,33.5474,33.5043,33.5388,23400.0
2014-10-14 14:30:00,38.92,38.95,38.88,38.88,31800.0,33.5388,33.5647,33.5043,33.5043,31800.0
2014-10-14 14:35:00,38.9,38.92,38.87,38.9,19200.0,33.5216,33.5388,33.4957,33.5216,19200.0
2014-10-14 14:40:00,38.92,38.98,38.92,38.98,35200.0,33.5388,33.5905,33.5388,33.5905,35200.0
2014-10-14 14:45:00,38.98,38.98,38.95,38.96,20800.0,33.5905,33.5905,33.5647,33.5733,20800.0
2014-10-14 14:50:00,38.97,38.97,38.87,38.87,25800.0,33.5819,33.5819,33.4957,33.4957,25800.0
2014-10-14 14:55:00,38.87,38.89,38.85,38.87,23800.0,33.4957,33.5129,33.4785,33.4957,23800.0
2014-10-14 15:00:00,38.87,38.92,38.85,38.87,32200.0,33.4957,33.5388,33.4785,33.4957,32200.0
2014-10-14 15:05:00,38.85,38.88,38.83,38.86,29000.0,33.4785,33.5043,33.4612,33.4871,29000.0
2014-10-14 15:10:00,38.87,38.92,38.85,38.91,41600.0,33.4957,33.5388,33.4785,33.5302,41600.0
2014-10-14 15:15:00,38.91,38.94,38.88,38.94,48400.0,33.5302,33.556,33.5043,33.556,48400.0
2014-10-14 15:20:00,38.92,38.92,38.85,38.89,73000.0,33.5388,33.5388,33.4785,33.5129,73000.0
2014-10-14 15:25:00,38.9,38.95,38.85,38.94,67200.0,33.5216,33.5647,33.4785,33.556,67200.0
2014-10-14 15:30:00,38.94,38.95,38.88,38.9,49200.0,33.556,33.5647,33.5043,33.5216,49200.0
2014-10-14 15:35:00,38.9,39.04,38.87,39.03,69400.0,33.5216,33.6422,33.4957,33.6336,69400.0
2014-10-14 15:40:00,39.04,39.06,38.99,39.02,109600.0,33.6422,33.6594,33.5991,33.625,109600.0
2014-10-14 15:45:00,39.01,39.03,38.94,38.96,63000.0,33.6164,33.6336,33.556,33.5733,63000.0
2014-10-14 15:50:00,38.96,39.0,38.96,38.97,128600.0,33.5733,33.6077,33.5733,33.5819,128600.0
2014-10-14 15:55:00,38.96,38.96,38.88,38.92,119800.0,33.5733,33.5733,33.5043,33.5388,119800.0
2014-10-15 09:30:00,38.46,38.62,38.3,38.34,94200.0,33.1424,33.2803,33.0045,33.039,94200.0
2014-10-15 09:35:00,38.34,38.44,38.14,38.33,33600.0,33.039,33.1252,32.8666,33.0304,33600.0
2014-10-15 09:40:00,38.32,38.44,38.27,38.44,65000.0,33.0218,33.1252,32.9787,33.1252,65000.0
2014-10-15 09:45:00,38.45,38.54,38.35,38.45,87800.0,33.1338,33.2113,33.0476,33.1338,87800.0
2014-10-15 09:50:00,38.48,38.6,38.4,38.58,94000.0,33.1596,33.263,33.0907,33.2458,94000.0
2014-10-15 09:55:00,38.58,38.68,38.5,38.68,63400.0,33.2458,33.332,33.1769,33.332,63400.0
2014-10-15 10:00:00,38.65,38.77,38.63,38.63,47800.0,33.3061,33.4095,33.2889,33.2889,47800.0
2014-10-15 10:05:00,38.64,38.82,38.64,38.74,46600.0,33.2975,33.4526,33.2975,33.3837,46600.0
2014-10-15 10:10:00,38.73,38.79,38.69,38.76,24800.0,33.3751,33.4268,33.3406,33.4009,24800.0
2014-10-15 10:15:00,38.74,38.74,38.54,38.54,34600.0,33.3837,33.3837,33.2113,33.2113,34600.0
2014-10-15 10:20:00,38.55,38.56,38.41,38.53,40600.0,33.22,33.2286,33.0993,33.2027,40600.0
2014-10-15 10:25:00,38.54,38.63,38.49,38.52,37800.0,33.2113,33.2889,33.1683,33.1941,37800.0
2014-10-15 10:30:00,38.51,38.55,38.48,38.54,46400.0,33.1855,33.22,33.1596,33.2113,46400.0
2014-10-15 10:35:00,38.53,38.55,38.51,38.51,26000.0,33.2027,33.22,33.1855,33.1855,26000.0
2014-10-15 10:40:00,38.52,38.54,38.45,38.45,25800.0,33.1941,33.2113,33.1338,33.1338,25800.0
2014-10-15 10:45:00,38.44,38.44,38.31,38.39,34600.0,33.1252,33.1252,33.0131,33.0821,34600.0
2014-10-15 10:50:00,38.41,38.46,38.37,38.46,28400.0,33.0993,33.1424,33.0648,33.1424,28400.0
2014-10-15 10:55:00,38.47,38.48,38.38,38.41,116800.0,33.151,33.1596,33.0735,33.0993,116800.0
2014-10-15 11:00:00,38.42,38.55,38.37,38.49,38400.0,33.1079,33.22,33.0648,33.1683,38400.0
2014-10-15 11:05:00,38.49,38.54,38.49,38.5,43400.0,33.1683,33.2113,33.1683,33.1769,43400.0
2014-10-15 11:10:00,38.51,38.51,38.45,38.45,41400.0,33.1855,33.1855,33.1338,33.1338,41400.0
2014-10-15 11:15:00,38.46,38.46,38.35,38.39,27000.0,33.1424,33.1424,33.0476,33.0821,27000.0
2014-10-15 11:20:00,38.38,38.38,38.33,38.34,18200.0,33.0735,33.0735,33.0304,33.039,18200.0
2014-10-15 11:25:00,38.35,38.35,38.31,38.33,35600.0,33.0476,33.0476,33.0131,33.0304,35600.0
2014-10-15 11:30:00,38.34,38.42,38.18,38.21,83600.0,33.039,33.1079,32.9011,32.927,83600.0
2014-10-15 11:35:00,38.23,38.27,38.15,38.17,40000.0,32.9442,32.9787,32.8753,32.8925,40000.0
2014-10-15 11:40:00,38.18,38.18,38.13,38.17,39000.0,32.9011,32.9011,32.858,32.8925,39000.0
2014-10-15 11:45:00,38.16,38.17,38.13,38.16,34000.0,32.8839,32.8925,32.858,32.8839,34000.0
2014-10-15 11:50:00,38.15,38.21,38.1,38.2,32600.0,32.8753,32.927,32.8322,32.9184,32600.0
2014-10-15 11:55:00,38.2,38.23,38.19,38.22,20600.0,32.9184,32.9442,32.9097,32.9356,20600.0
2014-10-15 12:00:00,38.22,38.24,38.15,38.22,27200.0,32.9356,32.9528,32.8753,32.9356,27200.0
2014-10-15 12:05:00,38.24,38.24,38.16,38.2,27600.0,32.9528,32.9528,32.8839,32.9184,27600.0
2014-10-15 12:10:00,38.2,38.2,38.1,38.12,34000.0,32.9184,32.9184,32.8322,32.8494,34000.0
2014-10-15 12:15:00,38.13,38.17,38.09,38.12,36400.0,32.858,32.8925,32.8236,32.8494,36400.0
2014-10-15 12:20:00,38.12,38.22,38.12,38.19,32600.0,32.8494,32.9356,32.8494,32.9097,32600.0
2014-10-15 12:25:00,38.2,38.2,38.16,38.17,16000.0,32.9184,32.9184,32.8839,32.8925,16000.0
2014-10-15 12:30:00,38.16,38.21,38.15,38.16,19800.0,32.8839,32.927,32.8753,32.8839,19800.0
2014-10-15 12:35:00,38.16,38.17,38.06,38.07,53400.0,32.8839,32.8925,32.7977,32.8063,53400.0
2014-10-15 12:40:00,38.07,38.1,38.02,38.05,55600.0,32.8063,32.8322,32.7632,32.7891,55600.0
2014-10-15 12:45:00,38.07,38.11,38.06,38.06,19800.0,32.8063,32.8408,32.7977,32.7977,19800.0
2014-10-15 12:50:00,38.06,38.06,37.96,38.05,26600.0,32.7977,32.7977,32.7115,32.7891,26600.0
2014-10-15 12:55:00,38.07,38.07,37.98,37.99,28400.0,32.8063,32.8063,32.7288,32.7374,28400.0
2014-10-15 13:00:00,38.0,38.07,37.97,38.07,19400.0,32.746,32.8063,32.7202,32.8063,19400.0
2014-10-15 13:05:00,38.06,38.1,38.02,38.1,27600.0,32.7977,32.8322,32.7632,32.8322,27600.0
2014-10-15 13:10:00,38.1,38.13,38.02,38.02,27200.0,32.8322,32.858,32.7632,32.7632,27200.0
2014-10-15 13:15:00,38.01,38.05,37.98,38.01,27000.0,32.7546,32.7891,32.7288,32.7546,27000.0
2014-10-15 13:20:00,38.01,38.01,37.9,37.91,42000.0,32.7546,32.7546,32.6598,32.6684,42000.0
2014-10-15 13:25:00,37.92,37.94,37.83,37.86,32600.0,32.6771,32.6943,32.5995,32.6254,32600.0
2014-10-15 13:30:00,37.86,37.97,37.85,37.96,27200.0,32.6254,32.7202,32.6167,32.7115,27200.0
2014-10-15 13:35:00,37.95,37.95,37.85,37.93,27600.0,32.7029,32.7029,32.6167,32.6857,27600.0
2014-10-15 13:40:00,37.93,37.98,37.9,37.9,29800.0,32.6857,32.7288,32.6598,32.6598,29800.0
2014-10-15 13:45:00,37.91,37.99,37.89,37.99,21600.0,32.6684,32.7374,32.6512,32.7374,21600.0
2014-10-15 13:50:00,37.99,38.01,37.94,37.96,25800.0,32.7374,32.7546,32.6943,32.7115,25800.0
2014-10-15 13:55:00,37.96,37.97,37.87,37.88,17000.0,32.7115,32.7202,32.634,32.6426,17000.0
2014-10-15 14:00:00,37.88,37.89,37.82,37.83,35400.0,32.6426,32.6512,32.5909,32.5995,35400.0
2014-10-15 14:05:00,37.84,37.94,37.83,37.9,47000.0,32.6081,32.6943,32.5995,32.6598,47000.0
2014-10-15 14:10:00,37.88,37.93,37.87,37.92,25800.0,32.6426,32.6857,32.634,32.6771,25800.0
2014-10-15 14:15:00,37.92,38.07,37.92,38.06,56400.0,32.6771,32.8063,32.6771,32.7977,56400.0
2014-10-15 14:20:00,38.04,38.1,38.02,38.04,41000.0,32.7805,32.8322,32.7632,32.7805,41000.0
2014-10-15 14:25:00,38.03,38.06,37.99,38.04,59000.0,32.7719,32.7977,32.7374,32.7805,59000.0
2014-10-15 14:30:00,38.02,38.09,38.02,38.06,31400.0,32.7632,32.8236,32.7632,32.7977,31400.0
2014-10-15 14:35:00,38.07,38.13,38.05,38.13,36200.0,32.8063,32.858,32.7891,32.858,36200.0
2014-10-15 14:40:00,38.13,38.17,38.1,38.1,45600.0,32.858,32.8925,32.8322,32.8322,45600.0
2014-10-15 14:45:00,38.12,38.13,38.07,38.1,31400.0,32.8494,32.858,32.8063,32.8322,31400.0
2014-10-15 14:50:00,38.1,38.18,38.1,38.17,72400.0,32.8322,32.9011,32.8322,32.8925,72400.0
2014-10-15 14:55:00,38.17,38.18,38.13,38.17,66200.0,32.8925,32.9011,32.858,32.8925,66200.0
2014-10-15 15:00:00,38.17,38.21,38.13,38.18,74400.0,32.8925,32.927,32.858,32.9011,74400.0
2014-10-15 15:05:00,38.16,38.28,38.13,38.19,102200.0,32.8839,32.9873,32.858,32.9097,102200.0
2014-10-15 15:10:00,38.19,38.34,38.19,38.19,88800.0,32.9097,33.039,32.9097,32.9097,88800.0
2014-10-15 15:15:00,38.18,38.18,38.02,38.04,51000.0,32.9011,32.9011,32.7632,32.7805,51000.0
2014-10-15 15:20:00,38.05,38.12,38.05,38.09,56600.0,32.7891,32.8494,32.7891,32.8236,56600.0
2014-10-15 15:25:00,38.1,38.24,38.1,38.24,94400.0,32.8322,32.9528,32.8322,32.9528,94400.0
2014-10-15 15:30:00,38.25,38.3,38.21,38.21,71000.0,32.9614,33.0045,32.927,32.927,71000.0
2014-10-15 15:35:00,38.22,38.32,38.19,38.31,108000.0,32.9356,33.0218,32.9097,33.0131,108000.0
2014-10-15 15:40:00,38.32,38.44,38.28,38.42,111600.0,33.0218,33.1252,32.9873,33.1079,111600.0
2014-10-15 15:45:00,38.42,38.42,38.3,38.33,127400.0,33.1079,33.1079,33.0045,33.0304,127400.0
2014-10-15 15:50:00,38.32,38.34,38.29,38.34,106800.0,33.0218,33.039,32.9959,33.039,106800.0
2014-10-15 15:55:00,38.34,38.34,38.23,38.23,219800.0,33.039,33.039,32.9442,32.9442,219800.0
2014-10-16 09:30:00,37.65,37.88,37.59,37.84,52600.0,32.4444,32.6426,32.3927,32.6081,52600.0
2014-10-16 09:35:00,37.87,38.02,37.83,37.99,21800.0,32.634,32.7632,32.5995,32.7374,21800.0
2014-10-16 09:40:00,37.99,38.08,37.94,37.97,36800.0,32.7374,32.8149,32.6943,32.7202,36800.0
2014-10-16 09:45:00,37.96,37.96,37.81,37.9,37400.0,32.7115,32.7115,32.5823,32.6598,37400.0
2014-10-16 09:50:00,37.93,38.06,37.9,37.95,42800.0,32.6857,32.7977,32.6598,32.7029,42800.0
2014-10-16 09:55:00,37.98,37.98,37.85,37.92,21200.0,32.7288,32.7288,32.6167,32.6771,21200.0
2014-10-16 10:00:00,37.92,37.95,37.8,37.91,27000.0,32.6771,32.7029,32.5737,32.6684,27000.0
2014-10-16 10:05:00,37.89,37.96,37.85,37.95,58800.0,32.6512,32.7115,32.6167,32.7029,58800.0
2014-10-16 10:10:00,37.93,37.94,37.83,37.91,43800.0,32.6857,32.6943,32.5995,32.6684,43800.0
2014-10-16 10:15:00,37.9,37.93,37.82,37.88,70600.0,32.6598,32.6857,32.5909,32.6426,70600.0
2014-10-16 10:20:00,37.89,38.22,37.87,38.13,29000.0,32.6512,32.9356,32.634,32.858,29000.0
2014-10-16 10:25:00,38.13,38.13,37.96,38.01,44000.0,32.858,32.858,32.7115,32.7546,44000.0
2014-10-16 10:30:00,38.01,38.07,37.98,38.02,22600.0,32.7546,32.8063,32.7288,32.7632,22600.0
2014-10-16 10:35:00,38.02,38.06,37.99,38.01,26400.0,32.7632,32.7977,32.7374,32.7546,26400.0
2014-10-16 10:40:00,38.01,38.05,37.91,38.03,32600.0,32.7546,32.7891,32.6684,32.7719,32600.0
2014-10-16 10:45:00,38.04,38.13,38.03,38.09,22000.0,32.7805,32.858,32.7719,32.8236,22000.0
2014-10-16 10:50:00,38.08,38.15,38.08,38.13,61400.0,32.8149,32.8753,32.8149,32.858,61400.0
2014-10-16 10:55:00,38.14,38.17,38.09,38.12,39800.0,32.8666,32.8925,32.8236,32.8494,39800.0
2014-10-16 11:00:00,38.13,38.16,38.06,38.06,52200.0,32.858,32.8839,32.7977,32.7977,52200.0
2014-10-16 11:05:00,38.06,38.07,37.99,38.02,43400.0,32.7977,32.8063,32.7374,32.7632,43400.0
2014-10-16 11:10:00,38.04,38.09,38.01,38.01,32600.0,32.7805,32.8236,32.7546,32.7546,32600.0
2014-10-16 11:15:00,38.02,38.06,37.99,38.03,41400.0,32.7632,32.7977,32.7374,32.7719,41400.0
2014-10-16 11:20:00,38.02,38.08,38.01,38.05,26800.0,32.7632,32.8149,32.7546,32.7891,26800.0
2014-10-16 11:25:00,38.05,38.06,38.0,38.02,35000.0,32.7891,32.7977,32.746,32.7632,35000.0
2014-10-16 11:30:00,38.04,38.12,38.01,38.07,61400.0,32.7805,32.8494,32.7546,32.8063,61400.0
2014-10-16 11:35:00,38.07,38.07,38.02,38.06,18200.0,32.8063,32.8063,32.7632,32.7977,18200.0
2014-10-16 11:40:00,38.05,38.1,38.05,38.06,25200.0,32.7891,32.8322,32.7891,32.7977,25200.0
2014-10-16 11:45:00,38.05,38.08,37.96,37.97,47800.0,32.7891,32.8149,32.7115,32.7202,47800.0
2014-10-16 11:50:00,37.98,37.98,37.9,37.95,33800.0,32.7288,32.7288,32.6598,32.7029,33800.0
2014-10-16 11:55:00,37.93,37.98,37.91,37.94,13800.0,32.6857,32.7288,32.6684,32.6943,13800.0
2014-10-16 12:00:00,37.96,37.97,37.88,37.89,7400.0,32.7115,32.7202,32.6426,32.6512,7400.0
2014-10-16 12:05:00,37.91,37.97,37.91,37.94,20200.0,32.6684,32.7202,32.6684,32.6943,20200.0
2014-10-16 12:10:00,37.94,37.96,37.91,37.96,20200.0,32.6943,32.7115,32.6684,32.7115,20200.0
2014-10-16 12:15:00,37.96,38.01,37.92,38.0,39600.0,32.7115,32.7546,32.6771,32.746,39600.0
2014-10-16 12:20:00,38.01,38.07,38.0,38.03,16200.0,32.7546,32.8063,32.746,32.7719,16200.0
2014-10-16 12:25:00,38.05,38.09,38.02,38.08,42800.0,32.7891,32.8236,32.7632,32.8149,42800.0
2014-10-16 12:30:00,38.08,38.09,38.04,38.09,35000.0,32.8149,32.8236,32.7805,32.8236,35000.0
2014-10-16 12:35:00,38.09,38.12,38.05,38.08,40600.0,32.8236,32.8494,32.7891,32.8149,40600.0
2014-10-16 12:40:00,38.09,38.1,38.07,38.1,26400.0,32.8236,32.8322,32.8063,32.8322,26400.0
2014-10-16 12:45:00,38.1,38.1,38.06,38.09,8000.0,32.8322,32.8322,32.7977,32.8236,8000.0
2014-10-16 12:50:00,38.1,38.17,38.09,38.15,57400.0,32.8322,32.8925,32.8236,32.8753,57400.0
2014-10-16 12:55:00,38.16,38.2,38.15,38.18,48400.0,32.8839,32.9184,32.8753,32.9011,48400.0
2014-10-16 13:00:00,38.18,38.24,38.17,38.21,27200.0,32.9011,32.9528,32.8925,32.927,27200.0
2014-10-16 13:05:00,38.21,38.21,38.17,38.18,25600.0,32.927,32.927,32.8925,32.9011,25600.0
2014-10-16 13:10:00,38.17,38.2,38.16,38.18,19600.0,32.8925,32.9184,32.8839,32.9011,19600.0
2014-10-16 13:15:00,38.19,38.2,38.12,38.15,20200.0,32.9097,32.9184,32.8494,32.8753,20200.0
2014-10-16 13:20:00,38.15,38.2,38.13,38.17,27400.0,32.8753,32.9184,32.858,32.8925,27400.0
2014-10-16 13:25:00,38.19,38.25,38.19,38.24,31200.0,32.9097,32.9614,32.9097,32.9528,31200.0
2014-10-16 13:30:00,38.24,38.29,38.23,38.26,53400.0,32.9528,32.9959,32.9442,32.9701,53400.0
2014-10-16 13:35:00,38.27,38.3,38.21,38.29,26200.0,32.9787,33.0045,32.927,32.9959,26200.0
2014-10-16 13:40:00,38.28,38.3,38.28,38.3,33600.0,32.9873,33.0045,32.9873,33.0045,33600.0
2014-10-16 13:45:00,38.3,38.31,38.26,38.3,37600.0,33.0045,33.0131,32.9701,33.0045,37600.0
2014-10-16 13:50:00,38.31,38.32,38.23,38.26,24400.0,33.0131,33.0218,32.9442,32.9701,24400.0
2014-10-16 13:55:00,38.29,38.29,38.21,38.24,29000.0,32.9959,32.9959,32.927,32.9528,29000.0
2014-10-16 14:00:00,38.24,38.3,38.23,38.3,13800.0,32.9528,33.0045,32.9442,33.0045,13800.0
2014-10-16 14:05:00,38.29,38.35,38.29,38.32,27800.0,32.9959,33.0476,32.9959,33.0218,27800.0
2014-10-16 14:10:00,38.32,38.35,38.3,38.32,36000.0,33.0218,33.0476,33.0045,33.0218,36000.0
2014-10-16 14:15:00,38.31,38.38,38.31,38.35,46800.0,33.0131,33.0735,33.0131,33.0476,46800.0
2014-10-16 14:20:00,38.35,38.35,38.3,38.33,32800.0,33.0476,33.0476,33.0045,33.0304,32800.0
2014-10-16 14:25:00,38.34,38.38,38.34,38.37,12200.0,33.039,33.0735,33.039,33.0648,12200.0
2014-10-16 14:30:00,38.38,38.43,38.35,38.38,27600.0,33.0735,33.1166,33.0476,33.0735,27600.0
2014-10-16 14:35:00,38.4,38.41,38.35,38.4,23400.0,33.0907,33.0993,33.0476,33.0907,23400.0
2014-10-16 14:40:00,38.39,38.41,38.35,38.37,41200.0,33.0821,33.0993,33.0476,33.0648,41200.0
2014-10-16 14:45:00,38.38,38.38,38.27,38.27,22200.0,33.0735,33.0735,32.9787,32.9787,22200.0
2014-10-16 14:50:00,38.29,38.32,38.27,38.31,14800.0,32.9959,33.0218,32.9787,33.0131,14800.0
2014-10-16 14:55:00,38.32,38.36,38.31,38.31,15800.0,33.0218,33.0562,33.0131,33.0131,15800.0
2014-10-16 15:00:00,38.3,38.34,38.22,38.24,30200.0,33.0045,33.039,32.9356,32.9528,30200.0
2014-10-16 15:05:00,38.24,38.27,38.23,38.25,23200.0,32.9528,32.9787,32.9442,32.9614,23200.0
2014-10-16 15:10:00,38.26,38.33,38.25,38.3,29800.0,32.9701,33.0304,32.9614,33.0045,29800.0
2014-10-16 15:15:00,38.32,38.41,38.32,38.38,45200.0,33.0218,33.0993,33.0218,33.0735,45200.0
2014-10-16 15:20:00,38.38,38.42,38.36,38.38,21200.0,33.0735,33.1079,33.0562,33.0735,21200.0
2014-10-16 15:25:00,38.38,38.4,38.35,38.39,44600.0,33.0735,33.0907,33.0476,33.0821,44600.0
2014-10-16 15:30:00,38.4,38.42,38.37,38.42,45400.0,33.0907,33.1079,33.0648,33.1079,45400.0
2014-10-16 15:35:00,38.42,38.43,38.34,38.35,29800.0,33.1079,33.1166,33.039,33.0476,29800.0
2014-10-16 15:40:00,38.35,38.43,38.35,38.42,30400.0,33.0476,33.1166,33.0476,33.1079,30400.0
2014-10-16 15:45:00,38.42,38.45,38.4,38.41,50800.0,33.1079,33.1338,33.0907,33.0993,50800.0
2014-10-16 15:50:00,38.42,38.47,38.42,38.45,99000.0,33.1079,33.151,33.1079,33.1338,99000.0
2014-10-16 15:55:00,38.45,38.46,38.35,38.35,159800.0,33.1338,33.1424,33.0476,33.0476,159800.0
2014-10-17 09:30:00,38.53,38.53,38.22,38.31,280400.0,33.2027,33.2027,32.9356,33.0131,280400.0
2014-10-17 09:35:00,38.31,38.31,38.12,38.13,66200.0,33.0131,33.0131,32.8494,32.858,66200.0
2014-10-17 09:40:00,38.14,38.14,38.01,38.12,40600.0,32.8666,32.8666,32.7546,32.8494,40600.0
2014-10-17 09:45:00,38.1,38.2,38.07,38.12,25000.0,32.8322,32.9184,32.8063,32.8494,25000.0
2014-10-17 09:50:00,38.13,38.18,38.09,38.17,64600.0,32.858,32.9011,32.8236,32.8925,64600.0
2014-10-17 09:55:00,38.19,38.19,38.09,38.11,24600.0,32.9097,32.9097,32.8236,32.8408,24600.0
2014-10-17 10:00:00,38.09,38.21,38.06,38.2,26800.0,32.8236,32.927,32.7977,32.9184,26800.0
2014-10-17 10:05:00,38.23,38.24,38.18,38.24,33000.0,32.9442,32.9528,32.9011,32.9528,33000.0
2014-10-17 10:10:00,38.24,38.32,38.24,38.32,22000.0,32.9528,33.0218,32.9528,33.0218,22000.0
2014-10-17 10:15:00,38.32,38.47,38.31,38.44,19600.0,33.0218,33.151,33.0131,33.1252,19600.0
2014-10-17 10:20:00,38.43,38.46,38.4,38.46,37800.0,33.1166,33.1424,33.0907,33.1424,37800.0
2014-10-17 10:25:00,38.47,38.5,38.45,38.48,29000.0,33.151,33.1769,33.1338,33.1596,29000.0
2014-10-17 10:30:00,38.49,38.53,38.49,38.52,24800.0,33.1683,33.2027,33.1683,33.1941,24800.0
2014-10-17 10:35:00,38.52,38.52,38.47,38.47,16200.0,33.1941,33.1941,33.151,33.151,16200.0
2014-10-17 10:40:00,38.47,38.48,38.44,38.46,25000.0,33.151,33.1596,33.1252,33.1424,25000.0
2014-10-17 10:45:00,38.46,38.48,38.44,38.45,30200.0,33.1424,33.1596,33.1252,33.1338,30200.0
2014-10-17 10:50:00,38.46,38.5,38.45,38.49,12400.0,33.1424,33.1769,33.1338,33.1683,12400.0
2014-10-17 10:55:00,38.49,38.52,38.47,38.48,20400.0,33.1683,33.1941,33.151,33.1596,20400.0
2014-10-17 11:00:00,38.48,38.51,38.47,38.48,24400.0,33.1596,33.1855,33.151,33.1596,24400.0
2014-10-17 11:05:00,38.48,38.48,38.44,38.48,27600.0,33.1596,33.1596,33.1252,33.1596,27600.0
2014-10-17 11:10:00,38.48,38.56,38.47,38.55,32200.0,33.1596,33.2286,33.151,33.22,32200.0
2014-10-17 11:15:00,38.55,38.6,38.55,38.6,46600.0,33.22,33.263,33.22,33.263,46600.0
2014-10-17 11:20:00,38.59,38.63,38.56,38.61,37400.0,33.2544,33.2889,33.2286,33.2717,37400.0
2014-10-17 11:25:00,38.61,38.61,38.58,38.6,20800.0,33.2717,33.2717,33.2458,33.263,20800.0
2014-10-17 11:30:00,38.6,38.6,38.59,38.6,29600.0,33.263,33.263,33.2544,33.263,29600.0
2014-10-17 11:35:00,38.6,38.61,38.59,38.61,62000.0,33.263,33.2717,33.2544,33.2717,62000.0
2014-10-17 11:40:00,38.62,38.62,38.57,38.57,16000.0,33.2803,33.2803,33.2372,33.2372,16000.0
2014-10-17 11:45:00,38.57,38.58,38.54,38.54,11400.0,33.2372,33.2458,33.2113,33.2113,11400.0
2014-10-17 11:50:00,38.54,38.56,38.52,38.56,17200.0,33.2113,33.2286,33.1941,33.2286,17200.0
2014-10-17 11:55:00,38.54,38.54,38.49,38.49,13400.0,33.2113,33.2113,33.1683,33.1683,13400.0
2014-10-17 12:00:00,38.5,38.55,38.5,38.52,34000.0,33.1769,33.22,33.1769,33.1941,34000.0
2014-10-17 12:05:00,38.53,38.54,38.52,38.52,16800.0,33.2027,33.2113,33.1941,33.1941,16800.0
2014-10-17 12:10:00,38.51,38.51,38.48,38.49,7800.0,33.1855,33.1855,33.1596,33.1683,7800.0
2014-10-17 12:15:00,38.48,38.48,38.44,38.44,12000.0,33.1596,33.1596,33.1252,33.1252,12000.0
2014-10-17 12:20:00,38.45,38.5,38.45,38.49,28400.0,33.1338,33.1769,33.1338,33.1683,28400.0
2014-10-17 12:25:00,38.49,38.52,38.49,38.51,16000.0,33.1683,33.1941,33.1683,33.1855,16000.0
2014-10-17 12:30:00,38.52,38.55,38.51,38.52,49200.0,33.1941,33.22,33.1855,33.1941,49200.0
2014-10-17 12:35:00,38.52,38.56,38.52,38.56,23800.0,33.1941,33.2286,33.1941,33.2286,23800.0
2014-10-17 12:40:00,38.55,38.55,38.47,38.48,71000.0,33.22,33.22,33.151,33.1596,71000.0
2014-10-17 12:45:00,38.47,38.49,38.44,38.49,11600.0,33.151,33.1683,33.1252,33.1683,11600.0
2014-10-17 12:50:00,38.46,38.46,38.42,38.45,15800.0,33.1424,33.1424,33.1079,33.1338,15800.0
2014-10-17 12:55:00,38.45,38.47,38.44,38.44,10000.0,33.1338,33.151,33.1252,33.1252,10000.0
2014-10-17 13:00:00,38.44,38.47,38.43,38.44,10000.0,33.1252,33.151,33.1166,33.1252,10000.0
2014-10-17 13:05:00,38.43,38.46,38.42,38.45,8800.0,33.1166,33.1424,33.1079,33.1338,8800.0
2014-10-17 13:10:00,38.44,38.45,38.41,38.43,13800.0,33.1252,33.1338,33.0993,33.1166,13800.0
2014-10-17 13:15:00,38.43,38.47,38.43,38.47,7200.0,33.1166,33.151,33.1166,33.151,7200.0
2014-10-17 13:20:00,38.48,38.48,38.42,38.44,12400.0,33.1596,33.1596,33.1079,33.1252,12400.0
2014-10-17 13:25:00,38.44,38.45,38.41,38.43,22400.0,33.1252,33.1338,33.0993,33.1166,22400.0
2014-10-17 13:30:00,38.43,38.44,38.4,38.42,29200.0,33.1166,33.1252,33.0907,33.1079,29200.0
2014-10-17 13:35:00,38.42,38.46,38.4,38.45,29200.0,33.1079,33.1424,33.0907,33.1338,29200.0
2014-10-17 13:40:00,38.44,38.45,38.41,38.43,29000.0,33.1252,33.1338,33.0993,33.1166,29000.0
2014-10-17 13:45:00,38.43,38.44,38.41,38.42,22200.0,33.1166,33.1252,33.0993,33.1079,22200.0
2014-10-17 13:50:00,38.43,38.46,38.42,38.46,18800.0,33.1166,33.1424,33.1079,33.1424,18800.0
2014-10-17 13:55:00,38.45,38.45,38.4,38.42,12000.0,33.1338,33.1338,33.0907,33.1079,12000.0
2014-10-17 14:00:00,38.43,38.45,38.41,38.45,13400.0,33.1166,33.1338,33.0993,33.1338,13400.0
2014-10-17 14:05:00,38.45,38.48,38.39,38.41,30400.0,33.1338,33.1596,33.0821,33.0993,30400.0
2014-10-17 14:10:00,38.4,38.44,38.38,38.44,37400.0,33.0907,33.1252,33.0735,33.1252,37400.0
2014-10-17 14:15:00,38.45,38.47,38.42,38.43,23800.0,33.1338,33.151,33.1079,33.1166,23800.0
2014-10-17 14:20:00,38.42,38.47,38.41,38.47,14000.0,33.1079,33.151,33.0993,33.151,14000.0
2014-10-17 14:25:00,38.47,38.47,38.44,38.46,20400.0,33.151,33.151,33.1252,33.1424,20400.0
2014-10-17 14:30:00,38.45,38.49,38.44,38.45,13200.0,33.1338,33.1683,33.1252,33.1338,13200.0
2014-10-17 14:35:00,38.46,38.47,38.43,38.46,16800.0,33.1424,33.151,33.1166,33.1424,16800.0
2014-10-17 14:40:00,38.46,38.57,38.46,38.55,31400.0,33.1424,33.2372,33.1424,33.22,31400.0
2014-10-17 14:45:00,38.55,38.55,38.49,38.51,47800.0,33.22,33.22,33.1683,33.1855,47800.0
2014-10-17 14:50:00,38.5,38.52,38.49,38.51,71200.0,33.1769,33.1941,33.1683,33.1855,71200.0
2014-10-17 14:55:00,38.51,38.52,38.49,38.52,11000.0,33.1855,33.1941,33.1683,33.1941,11000.0
2014-10-17 15:00:00,38.51,38.51,38.44,38.45,28600.0,33.1855,33.1855,33.1252,33.1338,28600.0
2014-10-17 15:05:00,38.45,38.51,38.44,38.49,24800.0,33.1338,33.1855,33.1252,33.1683,24800.0
2014-10-17 15:10:00,38.49,38.59,38.49,38.59,57400.0,33.1683,33.2544,33.1683,33.2544,57400.0
2014-10-17 15:15:00,38.59,38.63,38.57,38.59,44400.0,33.2544,33.2889,33.2372,33.2544,44400.0
2014-10-17 15:20:00,38.59,38.62,38.58,38.6,27800.0,33.2544,33.2803,33.2458,33.263,27800.0
2014-10-17 15:25:00,38.6,38.65,38.6,38.63,89200.0,33.263,33.3061,33.263,33.2889,89200.0
2014-10-17 15:30:00,38.63,38.7,38.63,38.63,87800.0,33.2889,33.3492,33.2889,33.2889,87800.0
2014-10-17 15:35:00,38.63,38.69,38.63,38.68,61800.0,33.2889,33.3406,33.2889,33.332,61800.0
2014-10-17 15:40:00,38.68,38.7,38.65,38.69,54000.0,33.332,33.3492,33.3061,33.3406,54000.0
2014-10-17 15:45:00,38.68,38.74,38.68,38.74,201400.0,33.332,33.3837,33.332,33.3837,201400.0
2014-10-17 15:50:00,38.74,38.77,38.69,38.7,303000.0,33.3837,33.4095,33.3406,33.3492,303000.0
2014-10-17 15:55:00,38.71,38.71,38.6,38.6,160800.0,33.3578,33.3578,33.263,33.263,160800.0
2014-10-20 09:30:00,38.55,38.68,38.24,38.66,34000.0,33.22,33.332,32.9528,33.3147,34000.0
2014-10-20 09:35:00,38.67,38.83,38.67,38.83,24600.0,33.3234,33.4612,33.3234,33.4612,24600.0
2014-10-20 09:40:00,38.82,38.85,38.61,38.65,19000.0,33.4526,33.4785,33.2717,33.3061,19000.0
2014-10-20 09:45:00,38.66,38.72,38.63,38.65,21800.0,33.3147,33.3665,33.2889,33.3061,21800.0
2014-10-20 09:50:00,38.65,38.75,38.65,38.74,14200.0,33.3061,33.3923,33.3061,33.3837,14200.0
2014-10-20 09:55:00,38.74,38.81,38.71,38.8,32200.0,33.3837,33.444,33.3578,33.4354,32200.0
2014-10-20 10:00:00,38.82,38.87,38.8,38.83,20200.0,33.4526,33.4957,33.4354,33.4612,20200.0
2014-10-20 10:05:00,38.82,38.85,38.79,38.85,22400.0,33.4526,33.4785,33.4268,33.4785,22400.0
2014-10-20 10:10:00,38.84,38.91,38.84,38.86,13800.0,33.4699,33.5302,33.4699,33.4871,13800.0
2014-10-20 10:15:00,38.85,38.87,38.82,38.87,11600.0,33.4785,33.4957,33.4526,33.4957,11600.0
2014-10-20 10:20:00,38.85,38.95,38.85,38.93,33800.0,33.4785,33.5647,33.4785,33.5474,33800.0
2014-10-20 10:25:00,38.93,38.95,38.92,38.93,27200.0,33.5474,33.5647,33.5388,33.5474,27200.0
2014-10-20 10:30:00,38.94,38.98,38.93,38.95,25000.0,33.556,33.5905,33.5474,33.5647,25000.0
2014-10-20 10:35:00,38.94,38.99,38.93,38.99,21400.0,33.556,33.5991,33.5474,33.5991,21400.0
2014-10-20 10:40:00,38.99,38.99,38.96,38.97,22200.0,33.5991,33.5991,33.5733,33.5819,22200.0
2014-10-20 10:45:00,38.98,38.98,38.93,38.94,13800.0,33.5905,33.5905,33.5474,33.556,13800.0
2014-10-20 10:50:00,38.94,38.94,38.88,38.88,9200.0,33.556,33.556,33.5043,33.5043,9200.0
2014-10-20 10:55:00,38.88,38.9,38.84,38.86,7200.0,33.5043,33.5216,33.4699,33.4871,7200.0
2014-10-20 11:00:00,38.88,38.9,38.84,38.85,20200.0,33.5043,33.5216,33.4699,33.4785,20200.0
2014-10-20 11:05:00,38.85,38.89,38.85,38.88,13200.0,33.4785,33.5129,33.4785,33.5043,13200.0
2014-10-20 11:10:00,38.87,38.88,38.83,38.86,14600.0,33.4957,33.5043,33.4612,33.4871,14600.0
2014-10-20 11:15:00,38.86,38.89,38.84,38.85,26000.0,33.4871,33.5129,33.4699,33.4785,26000.0
2014-10-20 11:20:00,38.85,38.88,38.83,38.85,37000.0,33.4785,33.5043,33.4612,33.4785,37000.0
2014-10-20 11:25:00,38.85,38.87,38.79,38.79,50800.0,33.4785,33.4957,33.4268,33.4268,50800.0
2014-10-20 11:30:00,38.79,38.82,38.77,38.79,19800.0,33.4268,33.4526,33.4095,33.4268,19800.0
2014-10-20 11:35:00,38.79,38.83,38.77,38.83,19800.0,33.4268,33.4612,33.4095,33.4612,19800.0
2014-10-20 11:40:00,38.82,38.82,38.8,38.8,7800.0,33.4526,33.4526,33.4354,33.4354,7800.0
2014-10-20 11:45:00,38.79,38.83,38.79,38.83,14000.0,33.4268,33.4612,33.4268,33.4612,14000.0
2014-10-20 11:50:00,38.83,38.84,38.8,38.8,15200.0,33.4612,33.4699,33.4354,33.4354,15200.0
2014-10-20 11:55:00,38.81,38.85,38.79,38.84,18000.0,33.444,33.4785,33.4268,33.4699,18000.0
2014-10-20 12:00:00,38.83,38.85,38.82,38.82,17400.0,33.4612,33.4785,33.4526,33.4526,17400.0
2014-10-20 12:05:00,38.83,38.87,38.82,38.85,19000.0,33.4612,33.4957,33.4526,33.4785,19000.0
2014-10-20 12:10:00,38.87,38.9,38.86,38.9,5400.0,33.4957,33.5216,33.4871,33.5216,5400.0
2014-10-20 12:15:00,38.9,38.9,38.88,38.88,7000.0,33.5216,33.5216,33.5043,33.5043,7000.0
2014-10-20 12:20:00,38.88,38.9,38.85,38.86,11000.0,33.5043,33.5216,33.4785,33.4871,11000.0
2014-10-20 12:25:00,38.86,38.87,38.85,38.87,4000.0,33.4871,33.4957,33.4785,33.4957,4000.0
2014-10-20 12:30:00,38.86,38.88,38.84,38.85,19600.0,33.4871,33.5043,33.4699,33.4785,19600.0
2014-10-20 12:35:00,38.86,38.9,38.86,38.88,15800.0,33.4871,33.5216,33.4871,33.5043,15800.0
2014-10-20 12:40:00,38.88,38.91,38.87,38.91,15200.0,33.5043,33.5302,33.4957,33.5302,15200.0
2014-10-20 12:45:00,38.91,38.92,38.88,38.9,11800.0,33.5302,33.5388,33.5043,33.5216,11800.0
2014-10-20 12:50:00,38.89,38.92,38.88,38.9,10600.0,33.5129,33.5388,33.5043,33.5216,10600.0
2014-10-20 12:55:00,38.89,38.89,38.82,38.85,19000.0,33.5129,33.5129,33.4526,33.4785,19000.0
2014-10-20 13:00:00,38.85,38.85,38.83,38.85,26600.0,33.4785,33.4785,33.4612,33.4785,26600.0
2014-10-20 13:05:00,38.85,38.86,38.83,38.85,30600.0,33.4785,33.4871,33.4612,33.4785,30600.0
2014-10-20 13:10:00,38.85,38.86,38.84,38.85,21000.0,33.4785,33.4871,33.4699,33.4785,21000.0
2014-10-20 13:15:00,38.86,38.88,38.85,38.88,13400.0,33.4871,33.5043,33.4785,33.5043,13400.0
2014-10-20 13:20:00,38.88,38.91,38.88,38.9,10600.0,33.5043,33.5302,33.5043,33.5216,10600.0
2014-10-20 13:25:00,38.91,38.93,38.91,38.91,7200.0,33.5302,33.5474,33.5302,33.5302,7200.0
2014-10-20 13:30:00,38.9,38.91,38.88,38.9,7200.0,33.5216,33.5302,33.5043,33.5216,7200.0
2014-10-20 13:35:00,38.9,38.91,38.88,38.9,4800.0,33.5216,33.5302,33.5043,33.5216,4800.0
2014-10-20 13:40:00,38.88,38.91,38.88,38.9,7400.0,33.5043,33.5302,33.5043,33.5216,7400.0
2014-10-20 13:45:00,38.9,38.91,38.88,38.89,10400.0,33.5216,33.5302,33.5043,33.5129,10400.0
2014-10-20 13:50:00,38.89,38.9,38.88,38.88,6400.0,33.5129,33.5216,33.5043,33.5043,6400.0
2014-10-20 13:55:00,38.88,38.88,38.85,38.86,6400.0,33.5043,33.5043,33.4785,33.4871,6400.0
2014-10-20 14:00:00,38.85,38.92,38.85,38.88,7400.0,33.4785,33.5388,33.4785,33.5043,7400.0
2014-10-20 14:05:00,38.91,38.95,38.89,38.95,4800.0,33.5302,33.5647,33.5129,33.5647,4800.0
2014-10-20 14:10:00,38.95,38.99,38.95,38.99,16600.0,33.5647,33.5991,33.5647,33.5991,16600.0
2014-10-20 14:15:00,38.99,38.99,38.98,38.98,9000.0,33.5991,33.5991,33.5905,33.5905,9000.0
2014-10-20 14:20:00,38.99,39.01,38.97,38.99,18400.0,33.5991,33.6164,33.5819,33.5991,18400.0
2014-10-20 14:25:00,38.98,38.99,38.96,38.97,11000.0,33.5905,33.5991,33.5733,33.5819,11000.0
2014-10-20 14:30:00,38.97,38.98,38.96,38.98,4600.0,33.5819,33.5905,33.5733,33.5905,4600.0
2014-10-20 14:35:00,38.99,39.02,38.99,39.0,12800.0,33.5991,33.625,33.5991,33.6077,12800.0
2014-10-20 14:40:00,39.01,39.06,38.99,39.03,13800.0,33.6164,33.6594,33.5991,33.6336,13800.0
2014-10-20 14:45:00,39.02,39.05,39.02,39.03,14000.0,33.625,33.6508,33.625,33.6336,14000.0
2014-10-20 14:50:00,39.05,39.05,39.01,39.04,16400.0,33.6508,33.6508,33.6164,33.6422,16400.0
2014-10-20 14:55:00,39.05,39.08,39.04,39.07,24000.0,33.6508,33.6767,33.6422,33.6681,24000.0
2014-10-20 15:00:00,39.07,39.1,39.06,39.1,26800.0,33.6681,33.6939,33.6594,33.6939,26800.0
2014-10-20 15:05:00,39.1,39.13,39.09,39.13,35600.0,33.6939,33.7198,33.6853,33.7198,35600.0
2014-10-20 15:10:00,39.13,39.17,39.13,39.15,30000.0,33.7198,33.7542,33.7198,33.737,30000.0
2014-10-20 15:15:00,39.15,39.16,39.13,39.13,19600.0,33.737,33.7456,33.7198,33.7198,19600.0
2014-10-20 15:20:00,39.13,39.16,39.13,39.14,63200.0,33.7198,33.7456,33.7198,33.7284,63200.0
2014-10-20 15:25:00,39.13,39.15,39.13,39.13,65000.0,33.7198,33.737,33.7198,33.7198,65000.0
2014-10-20 15:30:00,39.13,39.18,39.13,39.17,39000.0,33.7198,33.7629,33.7198,33.7542,39000.0
2014-10-20 15:35:00,39.17,39.18,39.13,39.13,66200.0,33.7542,33.7629,33.7198,33.7198,66200.0
2014-10-20 15:40:00,39.13,39.18,39.13,39.18,57000.0,33.7198,33.7629,33.7198,33.7629,57000.0
2014-10-20 15:45:00,39.18,39.22,39.17,39.18,101600.0,33.7629,33.7973,33.7542,33.7629,101600.0
2014-10-20 15:50:00,39.18,39.21,39.17,39.2,54000.0,33.7629,33.7887,33.7542,33.7801,54000.0
2014-10-20 15:55:00,39.2,39.24,39.19,39.19,223200.0,33.7801,33.8146,33.7715,33.7715,223200.0
2014-10-21 09:30:00,39.37,39.49,38.51,39.44,139600.0,33.9266,34.03,33.1855,33.9869,139600.0
2014-10-21 09:35:00,39.44,39.45,39.27,39.4,48400.0,33.9869,33.9955,33.8404,33.9524,48400.0
2014-10-21 09:40:00,39.37,39.52,39.37,39.52,34200.0,33.9266,34.0558,33.9266,34.0558,34200.0
2014-10-21 09:45:00,39.54,39.63,39.52,39.61,41000.0,34.0731,34.1506,34.0558,34.1334,41000.0
2014-10-21 09:50:00,39.63,39.69,39.6,39.6,42600.0,34.1506,34.2023,34.1248,34.1248,42600.0
2014-10-21 09:55:00,39.62,39.62,39.44,39.44,18400.0,34.142,34.142,33.9869,33.9869,18400.0
2014-10-21 10:00:00,39.43,39.59,39.43,39.59,33400.0,33.9783,34.1162,33.9783,34.1162,33400.0
2014-10-21 10:05:00,39.62,39.65,39.6,39.63,25400.0,34.142,34.1679,34.1248,34.1506,25400.0
2014-10-21 10:10:00,39.63,39.65,39.58,39.6,49400.0,34.1506,34.1679,34.1075,34.1248,49400.0
2014-10-21 10:15:00,39.6,39.65,39.59,39.65,35000.0,34.1248,34.1679,34.1162,34.1679,35000.0
2014-10-21 10:20:00,39.65,39.69,39.62,39.65,29600.0,34.1679,34.2023,34.142,34.1679,29600.0
2014-10-21 10:25:00,39.66,39.68,39.65,39.68,22000.0,34.1765,34.1937,34.1679,34.1937,22000.0
2014-10-21 10:30:00,39.67,39.69,39.65,39.69,14800.0,34.1851,34.2023,34.1679,34.2023,14800.0
2014-10-21 10:35:00,39.68,39.77,39.68,39.77,82000.0,34.1937,34.2713,34.1937,34.2713,82000.0
2014-10-21 10:40:00,39.77,39.77,39.76,39.77,33600.0,34.2713,34.2713,34.2627,34.2713,33600.0
2014-10-21 10:45:00,39.77,39.87,39.76,39.87,26000.0,34.2713,34.3575,34.2627,34.3575,26000.0
2014-10-21 10:50:00,39.87,39.92,39.87,39.92,50200.0,34.3575,34.4005,34.3575,34.4005,50200.0
2014-10-21 10:55:00,39.91,39.94,39.88,39.93,43400.0,34.3919,34.4178,34.3661,34.4092,43400.0
2014-10-21 11:00:00,39.94,39.94,39.9,39.91,37200.0,34.4178,34.4178,34.3833,34.3919,37200.0
2014-10-21 11:05:00,39.92,39.93,39.88,39.93,10800.0,34.4005,34.4092,34.3661,34.4092,10800.0
2014-10-21 11:10:00,39.92,39.92,39.86,39.87,23800.0,34.4005,34.4005,34.3488,34.3575,23800.0
2014-10-21 11:15:00,39.88,39.93,39.87,39.92,43600.0,34.3661,34.4092,34.3575,34.4005,43600.0
2014-10-21 11:20:00,39.93,39.95,39.89,39.94,112800.0,34.4092,34.4264,34.3747,34.4178,112800.0
2014-10-21 11:25:00,39.93,39.95,39.91,39.93,17600.0,34.4092,34.4264,34.3919,34.4092,17600.0
2014-10-21 11:30:00,39.92,40.0,39.92,39.99,17800.0,34.4005,34.4695,34.4005,34.4609,17800.0
2014-10-21 11:35:00,39.99,40.0,39.97,39.97,12800.0,34.4609,34.4695,34.4436,34.4436,12800.0
2014-10-21 11:40:00,39.96,40.09,39.96,40.02,94200.0,34.435,34.547,34.435,34.4867,94200.0
2014-10-21 11:45:00,40.02,40.04,39.97,39.97,10800.0,34.4867,34.5039,34.4436,34.4436,10800.0
2014-10-21 11:50:00,39.96,39.99,39.94,39.97,12800.0,34.435,34.4609,34.4178,34.4436,12800.0
2014-10-21 11:55:00,39.97,40.01,39.97,40.0,14000.0,34.4436,34.4781,34.4436,34.4695,14000.0
2014-10-21 12:00:00,40.0,40.01,39.96,39.99,13200.0,34.4695,34.4781,34.435,34.4609,13200.0
2014-10-21 12:05:00,39.98,39.99,39.95,39.97,12400.0,34.4522,34.4609,34.4264,34.4436,12400.0
2014-10-21 12:10:00,39.96,39.98,39.93,39.97,30000.0,34.435,34.4522,34.4092,34.4436,30000.0
2014-10-21 12:15:00,39.98,39.99,39.97,39.99,7400.0,34.4522,34.4609,34.4436,34.4609,7400.0
2014-10-21 12:20:00,39.99,40.0,39.97,40.0,6000.0,34.4609,34.4695,34.4436,34.4695,6000.0
2014-10-21 12:25:00,40.01,40.02,39.96,39.98,24000.0,34.4781,34.4867,34.435,34.4522,24000.0
2014-10-21 12:30:00,39.99,40.0,39.97,39.98,13400.0,34.4609,34.4695,34.4436,34.4522,13400.0
2014-10-21 12:35:00,39.97,39.99,39.97,39.98,6200.0,34.4436,34.4609,34.4436,34.4522,6200.0
2014-10-21 12:40:00,39.98,40.0,39.97,39.98,14200.0,34.4522,34.4695,34.4436,34.4522,14200.0
2014-10-21 12:45:00,39.97,39.98,39.89,39.89,22000.0,34.4436,34.4522,34.3747,34.3747,22000.0
2014-10-21 12:50:00,39.89,39.9,39.85,39.86,20800.0,34.3747,34.3833,34.3402,34.3488,20800.0
2014-10-21 12:55:00,39.85,39.91,39.84,39.91,12000.0,34.3402,34.3919,34.3316,34.3919,12000.0
2014-10-21 13:00:00,39.91,39.94,39.9,39.92,7600.0,34.3919,34.4178,34.3833,34.4005,7600.0
2014-10-21 13:05:00,39.92,39.94,39.89,39.89,12000.0,34.4005,34.4178,34.3747,34.3747,12000.0
2014-10-21 13:10:00,39.91,39.92,39.88,39.89,7400.0,34.3919,34.4005,34.3661,34.3747,7400.0
2014-10-21 13:15:00,39.88,39.89,39.84,39.85,6200.0,34.3661,34.3747,34.3316,34.3402,6200.0
2014-10-21 13:20:00,39.85,39.85,39.78,39.79,10800.0,34.3402,34.3402,34.2799,34.2885,10800.0
2014-10-21 13:25:00,39.78,39.81,39.78,39.81,27400.0,34.2799,34.3057,34.2799,34.3057,27400.0
2014-10-21 13:30:00,39.8,39.94,39.8,39.94,22200.0,34.2971,34.4178,34.2971,34.4178,22200.0
2014-10-21 13:35:00,39.91,39.92,39.89,39.91,5200.0,34.3919,34.4005,34.3747,34.3919,5200.0
2014-10-21 13:40:00,39.92,39.92,39.88,39.88,7800.0,34.4005,34.4005,34.3661,34.3661,7800.0
2014-10-21 13:45:00,39.88,39.9,39.87,39.89,20000.0,34.3661,34.3833,34.3575,34.3747,20000.0
2014-10-21 13:50:00,39.89,39.9,39.88,39.89,6200.0,34.3747,34.3833,34.3661,34.3747,6200.0
2014-10-21 13:55:00,39.88,39.93,39.88,39.93,12800.0,34.3661,34.4092,34.3661,34.4092,12800.0
2014-10-21 14:00:00,39.9,39.94,39.9,39.92,18000.0,34.3833,34.4178,34.3833,34.4005,18000.0
2014-10-21 14:05:00,39.92,39.94,39.9,39.93,17600.0,34.4005,34.4178,34.3833,34.4092,17600.0
2014-10-21 14:10:00,39.93,39.94,39.91,39.93,6200.0,34.4092,34.4178,34.3919,34.4092,6200.0
2014-10-21 14:15:00,39.93,39.97,39.88,39.88,167200.0,34.4092,34.4436,34.3661,34.3661,167200.0
2014-10-21 14:20:00,39.9,39.92,39.79,39.81,135200.0,34.3833,34.4005,34.2885,34.3057,135200.0
2014-10-21 14:25:00,39.82,39.83,39.79,39.82,15600.0,34.3144,34.323,34.2885,34.3144,15600.0
2014-10-21 14:30:00,39.81,39.83,39.8,39.83,12600.0,34.3057,34.323,34.2971,34.323,12600.0
2014-10-21 14:35:00,39.83,39.83,39.8,39.8,59600.0,34.323,34.323,34.2971,34.2971,59600.0
2014-10-21 14:40:00,39.81,39.83,39.77,39.82,182600.0,34.3057,34.323,34.2713,34.3144,182600.0
2014-10-21 14:45:00,39.82,39.83,39.77,39.8,43600.0,34.3144,34.323,34.2713,34.2971,43600.0
2014-10-21 14:50:00,39.79,39.8,39.77,39.78,11200.0,34.2885,34.2971,34.2713,34.2799,11200.0
2014-10-21 14:55:00,39.77,39.81,39.77,39.78,11200.0,34.2713,34.3057,34.2713,34.2799,11200.0
2014-10-21 15:00:00,39.77,39.8,39.77,39.8,15600.0,34.2713,34.2971,34.2713,34.2971,15600.0
2014-10-21 15:05:00,39.8,39.81,39.79,39.79,18400.0,34.2971,34.3057,34.2885,34.2885,18400.0
2014-10-21 15:10:00,39.8,39.83,39.79,39.82,9200.0,34.2971,34.323,34.2885,34.3144,9200.0
2014-10-21 15:15:00,39.81,39.82,39.8,39.82,11600.0,34.3057,34.3144,34.2971,34.3144,11600.0
2014-10-21 15:20:00,39.81,39.85,39.81,39.85,24600.0,34.3057,34.3402,34.3057,34.3402,24600.0
2014-10-21 15:25:00,39.85,39.91,39.84,39.88,31000.0,34.3402,34.3919,34.3316,34.3661,31000.0
2014-10-21 15:30:00,39.89,39.91,39.84,39.85,46400.0,34.3747,34.3919,34.3316,34.3402,46400.0
2014-10-21 15:35:00,39.85,39.89,39.84,39.85,30400.0,34.3402,34.3747,34.3316,34.3402,30400.0
2014-10-21 15:40:00,39.85,39.87,39.8,39.81,88200.0,34.3402,34.3575,34.2971,34.3057,88200.0
2014-10-21 15:45:00,39.81,39.84,39.79,39.79,147400.0,34.3057,34.3316,34.2885,34.2885,147400.0
2014-10-21 15:50:00,39.8,39.82,39.76,39.79,155400.0,34.2971,34.3144,34.2627,34.2885,155400.0
2014-10-21 15:55:00,39.79,39.79,39.74,39.78,182400.0,34.2885,34.2885,34.2454,34.2799,182400.0
2014-10-22 09:30:00,39.91,39.98,39.83,39.83,58000.0,34.3919,34.4522,34.323,34.323,58000.0
2014-10-22 09:35:00,39.83,39.91,39.8,39.86,16000.0,34.323,34.3919,34.2971,34.3488,16000.0
2014-10-22 09:40:00,39.87,39.88,39.83,39.83,22600.0,34.3575,34.3661,34.323,34.323,22600.0
2014-10-22 09:45:00,39.83,40.04,39.81,40.03,17200.0,34.323,34.5039,34.3057,34.4953,17200.0
2014-10-22 09:50:00,40.03,40.07,40.01,40.04,10200.0,34.4953,34.5298,34.4781,34.5039,10200.0
2014-10-22 09:55:00,40.01,40.1,39.98,40.01,17800.0,34.4781,34.5557,34.4522,34.4781,17800.0
2014-10-22 10:00:00,40.01,40.04,39.96,40.01,14200.0,34.4781,34.5039,34.435,34.4781,14200.0
2014-10-22 10:05:00,40.05,40.05,39.99,40.01,72000.0,34.5126,34.5126,34.4609,34.4781,72000.0
2014-10-22 10:10:00,40.01,40.11,40.01,40.09,27600.0,34.4781,34.5643,34.4781,34.547,27600.0
2014-10-22 10:15:00,40.09,40.13,40.07,40.09,69200.0,34.547,34.5815,34.5298,34.547,69200.0
2014-10-22 10:20:00,40.13,40.16,40.1,40.15,9800.0,34.5815,34.6074,34.5557,34.5987,9800.0
2014-10-22 10:25:00,40.15,40.18,40.12,40.12,15200.0,34.5987,34.6246,34.5729,34.5729,15200.0
2014-10-22 10:30:00,40.12,40.18,40.1,40.16,53400.0,34.5729,34.6246,34.5557,34.6074,53400.0
2014-10-22 10:35:00,40.16,40.17,40.09,40.15,12400.0,34.6074,34.616,34.547,34.5987,12400.0
2014-10-22 10:40:00,40.13,40.15,40.05,40.05,24800.0,34.5815,34.5987,34.5126,34.5126,24800.0
2014-10-22 10:45:00,40.05,40.1,40.05,40.07,15000.0,34.5126,34.5557,34.5126,34.5298,15000.0
2014-10-22 10:50:00,40.07,40.09,40.03,40.04,14200.0,34.5298,34.547,34.4953,34.5039,14200.0
2014-10-22 10:55:00,40.02,40.04,39.97,39.97,20400.0,34.4867,34.5039,34.4436,34.4436,20400.0
2014-10-22 11:00:00,39.98,40.08,39.96,40.07,26800.0,34.4522,34.5384,34.435,34.5298,26800.0
2014-10-22 11:05:00,40.1,40.13,40.08,40.1,16800.0,34.5557,34.5815,34.5384,34.5557,16800.0
2014-10-22 11:10:00,40.1,40.17,40.1,40.13,11000.0,34.5557,34.616,34.5557,34.5815,11000.0
2014-10-22 11:15:00,40.13,40.16,40.12,40.12,11600.0,34.5815,34.6074,34.5729,34.5729,11600.0
2014-10-22 11:20:00,40.15,40.17,40.1,40.12,8400.0,34.5987,34.616,34.5557,34.5729,8400.0
2014-10-22 11:25:00,40.13,40.15,40.1,40.13,20400.0,34.5815,34.5987,34.5557,34.5815,20400.0
2014-10-22 11:30:00,40.13,40.14,40.1,40.13,47800.0,34.5815,34.5901,34.5557,34.5815,47800.0
2014-10-22 11:35:00,40.13,40.16,40.1,40.14,17200.0,34.5815,34.6074,34.5557,34.5901,17200.0
2014-10-22 11:40:00,40.16,40.17,40.06,40.06,57000.0,34.6074,34.616,34.5212,34.5212,57000.0
2014-10-22 11:45:00,40.05,40.06,39.99,40.01,18600.0,34.5126,34.5212,34.4609,34.4781,18600.0
2014-10-22 11:50:00,40.01,40.04,39.98,39.99,31200.0,34.4781,34.5039,34.4522,34.4609,31200.0
2014-10-22 11:55:00,40.0,40.02,39.99,40.01,25800.0,34.4695,34.4867,34.4609,34.4781,25800.0
2014-10-22 12:00:00,39.99,40.02,39.95,39.97,50600.0,34.4609,34.4867,34.4264,34.4436,50600.0
2014-10-22 12:05:00,39.97,39.97,39.95,39.96,27400.0,34.4436,34.4436,34.4264,34.435,27400.0
2014-10-22 12:10:00,39.96,39.97,39.91,39.91,28200.0,34.435,34.4436,34.3919,34.3919,28200.0
2014-10-22 12:15:00,39.91,39.92,39.82,39.85,32400.0,34.3919,34.4005,34.3144,34.3402,32400.0
2014-10-22 12:20:00,39.85,39.89,39.85,39.86,17800.0,34.3402,34.3747,34.3402,34.3488,17800.0
2014-10-22 12:25:00,39.85,39.9,39.85,39.89,11200.0,34.3402,34.3833,34.3402,34.3747,11200.0
2014-10-22 12:30:00,39.89,39.89,39.86,39.88,25600.0,34.3747,34.3747,34.3488,34.3661,25600.0
2014-10-22 12:35:00,39.88,39.88,39.84,39.84,12800.0,34.3661,34.3661,34.3316,34.3316,12800.0
2014-10-22 12:40:00,39.84,39.85,39.81,39.81,29600.0,34.3316,34.3402,34.3057,34.3057,29600.0
2014-10-22 12:45:00,39.81,39.82,39.72,39.73,24000.0,34.3057,34.3144,34.2282,34.2368,24000.0
2014-10-22 12:50:00,39.73,39.74,39.69,39.7,44600.0,34.2368,34.2454,34.2023,34.211,44600.0
2014-10-22 12:55:00,39.7,39.73,39.66,39.72,66800.0,34.211,34.2368,34.1765,34.2282,66800.0
2014-10-22 13:00:00,39.74,39.77,39.73,39.76,20200.0,34.2454,34.2713,34.2368,34.2627,20200.0
2014-10-22 13:05:00,39.76,39.8,39.76,39.79,12600.0,34.2627,34.2971,34.2627,34.2885,12600.0
2014-10-22 13:10:00,39.79,39.8,39.76,39.76,15400.0,34.2885,34.2971,34.2627,34.2627,15400.0
2014-10-22 13:15:00,39.75,39.77,39.73,39.77,10400.0,34.254,34.2713,34.2368,34.2713,10400.0
2014-10-22 13:20:00,39.77,39.77,39.74,39.74,12600.0,34.2713,34.2713,34.2454,34.2454,12600.0
2014-10-22 13:25:00,39.74,39.74,39.72,39.74,10600.0,34.2454,34.2454,34.2282,34.2454,10600.0
2014-10-22 13:30:00,39.74,39.74,39.72,39.73,14200.0,34.2454,34.2454,34.2282,34.2368,14200.0
2014-10-22 13:35:00,39.74,39.77,39.74,39.77,11200.0,34.2454,34.2713,34.2454,34.2713,11200.0
2014-10-22 13:40:00,39.78,39.81,39.77,39.8,12200.0,34.2799,34.3057,34.2713,34.2971,12200.0
2014-10-22 13:45:00,39.8,39.82,39.8,39.81,30600.0,34.2971,34.3144,34.2971,34.3057,30600.0
2014-10-22 13:50:00,39.81,39.83,39.81,39.83,22400.0,34.3057,34.323,34.3057,34.323,22400.0
2014-10-22 13:55:00,39.83,39.83,39.78,39.78,16000.0,34.323,34.323,34.2799,34.2799,16000.0
2014-10-22 14:00:00,39.77,39.81,39.77,39.8,14800.0,34.2713,34.3057,34.2713,34.2971,14800.0
2014-10-22 14:05:00,39.8,39.84,39.79,39.84,8800.0,34.2971,34.3316,34.2885,34.3316,8800.0
2014-10-22 14:10:00,39.85,39.88,39.85,39.87,15200.0,34.3402,34.3661,34.3402,34.3575,15200.0
2014-10-22 14:15:00,39.88,39.88,39.82,39.82,17200.0,34.3661,34.3661,34.3144,34.3144,17200.0
2014-10-22 14:20:00,39.83,39.84,39.77,39.8,57200.0,34.323,34.3316,34.2713,34.2971,57200.0
2014-10-22 14:25:00,39.8,39.84,39.8,39.83,8600.0,34.2971,34.3316,34.2971,34.323,8600.0
2014-10-22 14:30:00,39.83,39.83,39.77,39.78,17600.0,34.323,34.323,34.2713,34.2799,17600.0
2014-10-22 14:35:00,39.8,39.83,39.79,39.8,21000.0,34.2971,34.323,34.2885,34.2971,21000.0
2014-10-22 14:40:00,39.8,39.86,39.8,39.86,16600.0,34.2971,34.3488,34.2971,34.3488,16600.0
2014-10-22 14:45:00,39.85,39.86,39.84,39.84,16200.0,34.3402,34.3488,34.3316,34.3316,16200.0
2014-10-22 14:50:00,39.83,39.84,39.81,39.81,11800.0,34.323,34.3316,34.3057,34.3057,11800.0
2014-10-22 14:55:00,39.83,39.88,39.83,39.88,24000.0,34.323,34.3661,34.323,34.3661,24000.0
2014-10-22 15:00:00,39.89,39.9,39.87,39.88,13800.0,34.3747,34.3833,34.3575,34.3661,13800.0
2014-10-22 15:05:00,39.88,39.88,39.83,39.88,33800.0,34.3661,34.3661,34.323,34.3661,33800.0
2014-10-22 15:10:00,39.88,39.89,39.84,39.88,25400.0,34.3661,34.3747,34.3316,34.3661,25400.0
2014-10-22 15:15:00,39.88,39.88,39.84,39.84,34800.0,34.3661,34.3661,34.3316,34.3316,34800.0
2014-10-22 15:20:00,39.84,39.85,39.82,39.84,46600.0,34.3316,34.3402,34.3144,34.3316,46600.0
2014-10-22 15:25:00,39.84,39.86,39.8,39.82,109400.0,34.3316,34.3488,34.2971,34.3144,109400.0
2014-10-22 15:30:00,39.81,39.84,39.74,39.76,288400.0,34.3057,34.3316,34.2454,34.2627,288400.0
2014-10-22 15:35:00,39.76,39.77,39.7,39.74,49200.0,34.2627,34.2713,34.211,34.2454,49200.0
2014-10-22 15:40:00,39.74,39.74,39.7,39.7,49000.0,34.2454,34.2454,34.211,34.211,49000.0
2014-10-22 15:45:00,39.7,39.71,39.65,39.69,41600.0,34.211,34.2196,34.1679,34.2023,41600.0
2014-10-22 15:50:00,39.69,39.72,39.65,39.69,109400.0,34.2023,34.2282,34.1679,34.2023,109400.0
2014-10-22 15:55:00,39.69,39.71,39.67,39.71,136200.0,34.2023,34.2196,34.1851,34.2196,136200.0
2014-10-23 09:30:00,40.04,40.08,39.71,39.9,152000.0,34.5039,34.5384,34.2196,34.3833,152000.0
2014-10-23 09:35:00,39.91,40.13,39.91,40.09,63400.0,34.3919,34.5815,34.3919,34.547,63400.0
2014-10-23 09:40:00,40.13,40.24,40.09,40.21,12400.0,34.5815,34.6763,34.547,34.6504,12400.0
2014-10-23 09:45:00,40.23,40.33,40.23,40.32,12400.0,34.6677,34.7539,34.6677,34.7452,12400.0
2014-10-23 09:50:00,40.3,40.4,40.27,40.36,31400.0,34.728,34.8142,34.7021,34.7797,31400.0
2014-10-23 09:55:00,40.36,40.39,40.35,40.37,18800.0,34.7797,34.8056,34.7711,34.7883,18800.0
2014-10-23 10:00:00,40.37,40.45,40.35,40.45,25200.0,34.7883,34.8573,34.7711,34.8573,25200.0
2014-10-23 10:05:00,40.45,40.49,40.43,40.49,21200.0,34.8573,34.8917,34.84,34.8917,21200.0
2014-10-23 10:10:00,40.49,40.54,40.49,40.52,24400.0,34.8917,34.9348,34.8917,34.9176,24400.0
2014-10-23 10:15:00,40.52,40.56,40.46,40.48,23600.0,34.9176,34.952,34.8659,34.8831,23600.0
2014-10-23 10:20:00,40.47,40.48,40.41,40.45,17200.0,34.8745,34.8831,34.8228,34.8573,17200.0
2014-10-23 10:25:00,40.44,40.46,40.4,40.41,15000.0,34.8486,34.8659,34.8142,34.8228,15000.0
2014-10-23 10:30:00,40.4,40.41,40.3,40.3,30600.0,34.8142,34.8228,34.728,34.728,30600.0
2014-10-23 10:35:00,40.33,40.35,40.22,40.24,30000.0,34.7539,34.7711,34.6591,34.6763,30000.0
2014-10-23 10:40:00,40.25,40.26,40.15,40.18,11200.0,34.6849,34.6935,34.5987,34.6246,11200.0
2014-10-23 10:45:00,40.18,40.26,40.17,40.25,10400.0,34.6246,34.6935,34.616,34.6849,10400.0
2014-10-23 10:50:00,40.26,40.29,40.23,40.27,12000.0,34.6935,34.7194,34.6677,34.7021,12000.0
2014-10-23 10:55:00,40.27,40.28,40.24,40.28,12200.0,34.7021,34.7108,34.6763,34.7108,12200.0
2014-10-23 11:00:00,40.29,40.31,40.23,40.23,59400.0,34.7194,34.7366,34.6677,34.6677,59400.0
2014-10-23 11:05:00,40.25,40.27,40.23,40.23,8200.0,34.6849,34.7021,34.6677,34.6677,8200.0
2014-10-23 11:10:00,40.24,40.29,40.24,40.24,28600.0,34.6763,34.7194,34.6763,34.6763,28600.0
2014-10-23 11:15:00,40.24,40.24,40.22,40.23,12200.0,34.6763,34.6763,34.6591,34.6677,12200.0
2014-10-23 11:20:00,40.24,40.25,40.2,40.2,9000.0,34.6763,34.6849,34.6418,34.6418,9000.0
2014-10-23 11:25:00,40.19,40.22,40.17,40.21,18800.0,34.6332,34.6591,34.616,34.6504,18800.0
2014-10-23 11:30:00,40.22,40.27,40.21,40.25,32800.0,34.6591,34.7021,34.6504,34.6849,32800.0
2014-10-23 11:35:00,40.24,40.27,40.18,40.18,64600.0,34.6763,34.7021,34.6246,34.6246,64600.0
2014-10-23 11:40:00,40.19,40.21,40.16,40.19,7400.0,34.6332,34.6504,34.6074,34.6332,7400.0
2014-10-23 11:45:00,40.19,40.19,40.12,40.16,8000.0,34.6332,34.6332,34.5729,34.6074,8000.0
2014-10-23 11:50:00,40.18,40.2,40.15,40.15,5400.0,34.6246,34.6418,34.5987,34.5987,5400.0
2014-10-23 11:55:00,40.16,40.19,40.15,40.15,7000.0,34.6074,34.6332,34.5987,34.5987,7000.0
2014-10-23 12:00:00,40.16,40.2,40.13,40.16,8800.0,34.6074,34.6418,34.5815,34.6074,8800.0
2014-10-23 12:05:00,40.16,40.18,40.14,40.17,11000.0,34.6074,34.6246,34.5901,34.616,11000.0
2014-10-23 12:10:00,40.17,40.2,40.15,40.16,124000.0,34.616,34.6418,34.5987,34.6074,124000.0
2014-10-23 12:15:00,40.16,40.17,40.12,40.13,17000.0,34.6074,34.616,34.5729,34.5815,17000.0
2014-10-23 12:20:00,40.13,40.15,40.11,40.11,7600.0,34.5815,34.5987,34.5643,34.5643,7600.0
2014-10-23 12:25:00,40.13,40.21,40.12,40.21,9800.0,34.5815,34.6504,34.5729,34.6504,9800.0
2014-10-23 12:30:00,40.21,40.23,40.19,40.21,25800.0,34.6504,34.6677,34.6332,34.6504,25800.0
2014-10-23 12:35:00,40.2,40.21,40.11,40.13,30200.0,34.6418,34.6504,34.5643,34.5815,30200.0
2014-10-23 12:40:00,40.13,40.13,40.06,40.07,24200.0,34.5815,34.5815,34.5212,34.5298,24200.0
2014-10-23 12:45:00,40.08,40.12,40.07,40.07,10400.0,34.5384,34.5729,34.5298,34.5298,10400.0
2014-10-23 12:50:00,40.09,40.1,40.03,40.08,34200.0,34.547,34.5557,34.4953,34.5384,34200.0
2014-10-23 12:55:00,40.07,40.07,40.02,40.05,9000.0,34.5298,34.5298,34.4867,34.5126,9000.0
2014-10-23 13:00:00,40.05,40.06,40.04,40.04,204800.0,34.5126,34.5212,34.5039,34.5039,204800.0
2014-10-23 13:05:00,40.04,40.09,40.04,40.08,20600.0,34.5039,34.547,34.5039,34.5384,20600.0
2014-10-23 13:10:00,40.09,40.1,40.07,40.08,12600.0,34.547,34.5557,34.5298,34.5384,12600.0
2014-10-23 13:15:00,40.08,40.1,40.05,40.05,18600.0,34.5384,34.5557,34.5126,34.5126,18600.0
2014-10-23 13:20:00,40.07,40.08,40.04,40.08,20000.0,34.5298,34.5384,34.5039,34.5384,20000.0
2014-10-23 13:25:00,40.08,40.1,40.06,40.08,13000.0,34.5384,34.5557,34.5212,34.5384,13000.0
2014-10-23 13:30:00,40.1,40.12,40.07,40.1,18400.0,34.5557,34.5729,34.5298,34.5557,18400.0
2014-10-23 13:35:00,40.1,40.1,40.07,40.09,14600.0,34.5557,34.5557,34.5298,34.547,14600.0
2014-10-23 13:40:00,40.09,40.1,40.05,40.06,16400.0,34.547,34.5557,34.5126,34.5212,16400.0
2014-10-23 13:45:00,40.07,40.09,40.06,40.07,14200.0,34.5298,34.547,34.5212,34.5298,14200.0
2014-10-23 13:50:00,40.07,40.08,40.05,40.08,14600.0,34.5298,34.5384,34.5126,34.5384,14600.0
2014-10-23 13:55:00,40.08,40.08,40.06,40.07,13600.0,34.5384,34.5384,34.5212,34.5298,13600.0
2014-10-23 14:00:00,40.07,40.1,40.07,40.1,21400.0,34.5298,34.5557,34.5298,34.5557,21400.0
2014-10-23 14:05:00,40.1,40.12,40.09,40.1,13000.0,34.5557,34.5729,34.547,34.5557,13000.0
2014-10-23 14:10:00,40.1,40.13,40.09,40.13,26800.0,34.5557,34.5815,34.547,34.5815,26800.0
2014-10-23 14:15:00,40.13,40.16,40.12,40.12,21000.0,34.5815,34.6074,34.5729,34.5729,21000.0
2014-10-23 14:20:00,40.12,40.16,40.1,40.16,11600.0,34.5729,34.6074,34.5557,34.6074,11600.0
2014-10-23 14:25:00,40.17,40.2,40.15,40.17,30000.0,34.616,34.6418,34.5987,34.616,30000.0
2014-10-23 14:30:00,40.17,40.17,40.12,40.14,24200.0,34.616,34.616,34.5729,34.5901,24200.0
2014-10-23 14:35:00,40.15,40.21,40.13,40.21,21600.0,34.5987,34.6504,34.5815,34.6504,21600.0
2014-10-23 14:40:00,40.2,40.21,40.15,40.17,28400.0,34.6418,34.6504,34.5987,34.616,28400.0
2014-10-23 14:45:00,40.17,40.2,40.16,40.2,16800.0,34.616,34.6418,34.6074,34.6418,16800.0
2014-10-23 14:50:00,40.19,40.21,40.15,40.15,12600.0,34.6332,34.6504,34.5987,34.5987,12600.0
2014-10-23 14:55:00,40.16,40.16,40.05,40.11,36200.0,34.6074,34.6074,34.5126,34.5643,36200.0
2014-10-23 15:00:00,40.11,40.11,40.04,40.04,39800.0,34.5643,34.5643,34.5039,34.5039,39800.0
2014-10-23 15:05:00,40.04,40.07,40.01,40.05,24000.0,34.5039,34.5298,34.4781,34.5126,24000.0
2014-10-23 15:10:00,40.03,40.08,40.03,40.05,20600.0,34.4953,34.5384,34.4953,34.5126,20600.0
2014-10-23 15:15:00,40.04,40.09,40.04,40.05,27800.0,34.5039,34.547,34.5039,34.5126,27800.0
2014-10-23 15:20:00,40.06,40.09,40.04,40.04,51600.0,34.5212,34.547,34.5039,34.5039,51600.0
2014-10-23 15:25:00,40.04,40.04,39.99,40.02,58200.0,34.5039,34.5039,34.4609,34.4867,58200.0
2014-10-23 15:30:00,40.01,40.1,40.01,40.1,77000.0,34.4781,34.5557,34.4781,34.5557,77000.0
2014-10-23 15:35:00,40.12,40.12,40.06,40.08,32200.0,34.5729,34.5729,34.5212,34.5384,32200.0
2014-10-23 15:40:00,40.08,40.08,40.02,40.06,52800.0,34.5384,34.5384,34.4867,34.5212,52800.0
2014-10-23 15:45:00,40.07,40.07,40.03,40.05,69600.0,34.5298,34.5298,34.4953,34.5126,69600.0
2014-10-23 15:50:00,40.05,40.09,40.02,40.03,98600.0,34.5126,34.547,34.4867,34.4953,98600.0
2014-10-23 15:55:00,40.04,40.06,40.0,40.04,233600.0,34.5039,34.5212,34.4695,34.5039,233600.0
2014-10-24 09:30:00,40.15,40.21,39.93,39.99,79200.0,34.5987,34.6504,34.4092,34.4609,79200.0
2014-10-24 09:35:00,39.94,39.95,39.8,39.94,16200.0,34.4178,34.4264,34.2971,34.4178,16200.0
2014-10-24 09:40:00,39.94,39.97,39.79,39.95,48000.0,34.4178,34.4436,34.2885,34.4264,48000.0
2014-10-24 09:45:00,39.96,39.97,39.93,39.96,21200.0,34.435,34.4436,34.4092,34.435,21200.0
2014-10-24 09:50:00,39.96,39.98,39.93,39.93,39200.0,34.435,34.4522,34.4092,34.4092,39200.0
2014-10-24 09:55:00,39.95,39.95,39.85,39.9,11600.0,34.4264,34.4264,34.3402,34.3833,11600.0
2014-10-24 10:00:00,39.9,39.92,39.83,39.89,54600.0,34.3833,34.4005,34.323,34.3747,54600.0
2014-10-24 10:05:00,39.87,39.92,39.81,39.92,28400.0,34.3575,34.4005,34.3057,34.4005,28400.0
2014-10-24 10:10:00,39.91,39.99,39.89,39.95,12400.0,34.3919,34.4609,34.3747,34.4264,12400.0
2014-10-24 10:15:00,39.93,40.0,39.93,39.97,15000.0,34.4092,34.4695,34.4092,34.4436,15000.0
2014-10-24 10:20:00,39.97,39.98,39.95,39.96,15400.0,34.4436,34.4522,34.4264,34.435,15400.0
2014-10-24 10:25:00,39.97,39.99,39.95,39.97,9800.0,34.4436,34.4609,34.4264,34.4436,9800.0
2014-10-24 10:30:00,39.95,39.99,39.95,39.99,7800.0,34.4264,34.4609,34.4264,34.4609,7800.0
2014-10-24 10:35:00,40.01,40.05,40.01,40.01,11000.0,34.4781,34.5126,34.4781,34.4781,11000.0
2014-10-24 10:40:00,40.02,40.04,39.99,40.04,44200.0,34.4867,34.5039,34.4609,34.5039,44200.0
2014-10-24 10:45:00,40.04,40.04,39.99,40.04,13200.0,34.5039,34.5039,34.4609,34.5039,13200.0
2014-10-24 10:50:00,40.04,40.12,40.04,40.1,8600.0,34.5039,34.5729,34.5039,34.5557,8600.0
2014-10-24 10:55:00,40.1,40.11,40.06,40.09,10200.0,34.5557,34.5643,34.5212,34.547,10200.0
2014-10-24 11:00:00,40.09,40.11,40.02,40.05,14400.0,34.547,34.5643,34.4867,34.5126,14400.0
2014-10-24 11:05:00,40.04,40.06,40.02,40.04,13800.0,34.5039,34.5212,34.4867,34.5039,13800.0
2014-10-24 11:10:00,40.04,40.12,40.04,40.07,11600.0,34.5039,34.5729,34.5039,34.5298,11600.0
2014-10-24 11:15:00,40.08,40.17,40.08,40.17,11600.0,34.5384,34.616,34.5384,34.616,11600.0
2014-10-24 11:20:00,40.16,40.21,40.16,40.18,33200.0,34.6074,34.6504,34.6074,34.6246,33200.0
2014-10-24 11:25:00,40.17,40.17,40.11,40.15,26200.0,34.616,34.616,34.5643,34.5987,26200.0
2014-10-24 11:30:00,40.15,40.15,40.06,40.06,7400.0,34.5987,34.5987,34.5212,34.5212,7400.0
2014-10-24 11:35:00,40.05,40.13,40.04,40.13,18800.0,34.5126,34.5815,34.5039,34.5815,18800.0
2014-10-24 11:40:00,40.12,40.21,40.12,40.19,10800.0,34.5729,34.6504,34.5729,34.6332,10800.0
2014-10-24 11:45:00,40.19,40.23,40.19,40.22,19200.0,34.6332,34.6677,34.6332,34.6591,19200.0
2014-10-24 11:50:00,40.21,40.23,40.19,40.2,15800.0,34.6504,34.6677,34.6332,34.6418,15800.0
2014-10-24 11:55:00,40.2,40.2,40.16,40.17,6800.0,34.6418,34.6418,34.6074,34.616,6800.0
2014-10-24 12:00:00,40.17,40.17,40.1,40.1,6400.0,34.616,34.616,34.5557,34.5557,6400.0
2014-10-24 12:05:00,40.09,40.09,40.05,40.06,9400.0,34.547,34.547,34.5126,34.5212,9400.0
2014-10-24 12:10:00,40.07,40.12,40.07,40.1,12400.0,34.5298,34.5729,34.5298,34.5557,12400.0
2014-10-24 12:15:00,40.12,40.12,40.09,40.11,10200.0,34.5729,34.5729,34.547,34.5643,10200.0
2014-10-24 12:20:00,40.11,40.13,40.1,40.13,12600.0,34.5643,34.5815,34.5557,34.5815,12600.0
2014-10-24 12:25:00,40.13,40.15,40.13,40.15,4000.0,34.5815,34.5987,34.5815,34.5987,4000.0
2014-10-24 12:30:00,40.13,40.15,40.1,40.13,25800.0,34.5815,34.5987,34.5557,34.5815,25800.0
2014-10-24 12:35:00,40.14,40.14,40.11,40.13,13400.0,34.5901,34.5901,34.5643,34.5815,13400.0
2014-10-24 12:40:00,40.13,40.17,40.13,40.17,6200.0,34.5815,34.616,34.5815,34.616,6200.0
2014-10-24 12:45:00,40.18,40.18,40.16,40.18,8200.0,34.6246,34.6246,34.6074,34.6246,8200.0
2014-10-24 12:50:00,40.18,40.18,40.12,40.12,11800.0,34.6246,34.6246,34.5729,34.5729,11800.0
2014-10-24 12:55:00,40.13,40.16,40.12,40.16,12400.0,34.5815,34.6074,34.5729,34.6074,12400.0
2014-10-24 13:00:00,40.15,40.17,40.12,40.17,15400.0,34.5987,34.616,34.5729,34.616,15400.0
2014-10-24 13:05:00,40.17,40.17,40.13,40.13,19200.0,34.616,34.616,34.5815,34.5815,19200.0
2014-10-24 13:10:00,40.14,40.18,40.13,40.15,10000.0,34.5901,34.6246,34.5815,34.5987,10000.0
2014-10-24 13:15:00,40.17,40.17,40.11,40.12,10200.0,34.616,34.616,34.5643,34.5729,10200.0
2014-10-24 13:20:00,40.13,40.16,40.12,40.13,11400.0,34.5815,34.6074,34.5729,34.5815,11400.0
2014-10-24 13:25:00,40.13,40.16,40.08,40.1,39000.0,34.5815,34.6074,34.5384,34.5557,39000.0
2014-10-24 13:30:00,40.09,40.13,40.07,40.1,43600.0,34.547,34.5815,34.5298,34.5557,43600.0
2014-10-24 13:35:00,40.1,40.15,40.08,40.15,26400.0,34.5557,34.5987,34.5384,34.5987,26400.0
2014-10-24 13:40:00,40.15,40.17,40.13,40.14,9600.0,34.5987,34.616,34.5815,34.5901,9600.0
2014-10-24 13:45:00,40.16,40.17,40.13,40.17,6400.0,34.6074,34.616,34.5815,34.616,6400.0
2014-10-24 13:50:00,40.17,40.18,40.13,40.13,7600.0,34.616,34.6246,34.5815,34.5815,7600.0
2014-10-24 13:55:00,40.15,40.15,40.13,40.15,12800.0,34.5987,34.5987,34.5815,34.5987,12800.0
2014-10-24 14:00:00,40.14,40.15,40.1,40.13,12800.0,34.5901,34.5987,34.5557,34.5815,12800.0
2014-10-24 14:05:00,40.13,40.19,40.13,40.18,3600.0,34.5815,34.6332,34.5815,34.6246,3600.0
2014-10-24 14:10:00,40.17,40.17,40.11,40.11,8200.0,34.616,34.616,34.5643,34.5643,8200.0
2014-10-24 14:15:00,40.12,40.12,40.09,40.11,15000.0,34.5729,34.5729,34.547,34.5643,15000.0
2014-10-24 14:20:00,40.12,40.16,40.11,40.16,14200.0,34.5729,34.6074,34.5643,34.6074,14200.0
2014-10-24 14:25:00,40.16,40.17,40.14,40.17,12800.0,34.6074,34.616,34.5901,34.616,12800.0
2014-10-24 14:30:00,40.18,40.19,40.16,40.18,7000.0,34.6246,34.6332,34.6074,34.6246,7000.0
2014-10-24 14:35:00,40.19,40.23,40.18,40.23,12800.0,34.6332,34.6677,34.6246,34.6677,12800.0
2014-10-24 14:40:00,40.22,40.23,40.2,40.21,9400.0,34.6591,34.6677,34.6418,34.6504,9400.0
2014-10-24 14:45:00,40.21,40.21,40.16,40.21,15600.0,34.6504,34.6504,34.6074,34.6504,15600.0
2014-10-24 14:50:00,40.2,40.2,40.13,40.13,9600.0,34.6418,34.6418,34.5815,34.5815,9600.0
2014-10-24 14:55:00,40.14,40.16,40.13,40.14,11800.0,34.5901,34.6074,34.5815,34.5901,11800.0
2014-10-24 15:00:00,40.13,40.15,40.12,40.15,15600.0,34.5815,34.5987,34.5729,34.5987,15600.0
2014-10-24 15:05:00,40.14,40.14,40.1,40.14,23000.0,34.5901,34.5901,34.5557,34.5901,23000.0
2014-10-24 15:10:00,40.14,40.15,40.12,40.15,18800.0,34.5901,34.5987,34.5729,34.5987,18800.0
2014-10-24 15:15:00,40.13,40.17,40.13,40.15,15600.0,34.5815,34.616,34.5815,34.5987,15600.0
2014-10-24 15:20:00,40.17,40.17,40.12,40.13,29000.0,34.616,34.616,34.5729,34.5815,29000.0
2014-10-24 15:25:00,40.13,40.15,40.11,40.15,21400.0,34.5815,34.5987,34.5643,34.5987,21400.0
2014-10-24 15:30:00,40.16,40.17,40.14,40.14,18600.0,34.6074,34.616,34.5901,34.5901,18600.0
2014-10-24 15:35:00,40.15,40.17,40.14,40.16,22600.0,34.5987,34.616,34.5901,34.6074,22600.0
2014-10-24 15:40:00,40.15,40.17,40.13,40.13,27600.0,34.5987,34.616,34.5815,34.5815,27600.0
2014-10-24 15:45:00,40.13,40.16,40.13,40.16,61600.0,34.5815,34.6074,34.5815,34.6074,61600.0
2014-10-24 15:50:00,40.16,40.2,40.15,40.18,228800.0,34.6074,34.6418,34.5987,34.6246,228800.0
2014-10-24 15:55:00,40.18,40.27,40.17,40.25,444800.0,34.6246,34.7021,34.616,34.6849,444800.0
2014-10-27 09:30:00,40.19,40.24,40.02,40.08,61400.0,34.6332,34.6763,34.4867,34.5384,61400.0
2014-10-27 09:35:00,40.13,40.13,40.04,40.09,27000.0,34.5815,34.5815,34.5039,34.547,27000.0
2014-10-27 09:40:00,40.09,40.25,40.09,40.24,13800.0,34.547,34.6849,34.547,34.6763,13800.0
2014-10-27 09:45:00,40.24,40.24,40.11,40.13,25000.0,34.6763,34.6763,34.5643,34.5815,25000.0
2014-10-27 09:50:00,40.13,40.19,40.08,40.19,28600.0,34.5815,34.6332,34.5384,34.6332,28600.0
2014-10-27 09:55:00,40.17,40.17,40.13,40.16,18800.0,34.616,34.616,34.5815,34.6074,18800.0
2014-10-27 10:00:00,40.13,40.15,40.09,40.15,35200.0,34.5815,34.5987,34.547,34.5987,35200.0
2014-10-27 10:05:00,40.14,40.16,40.12,40.16,29600.0,34.5901,34.6074,34.5729,34.6074,29600.0
2014-10-27 10:10:00,40.16,40.18,40.15,40.16,40200.0,34.6074,34.6246,34.5987,34.6074,40200.0
2014-10-27 10:15:00,40.17,40.27,40.15,40.23,52000.0,34.616,34.7021,34.5987,34.6677,52000.0
2014-10-27 10:20:00,40.23,40.24,40.18,40.24,25800.0,34.6677,34.6763,34.6246,34.6763,25800.0
2014-10-27 10:25:00,40.24,40.25,40.21,40.23,50600.0,34.6763,34.6849,34.6504,34.6677,50600.0
2014-10-27 10:30:00,40.23,40.25,40.18,40.24,27800.0,34.6677,34.6849,34.6246,34.6763,27800.0
2014-10-27 10:35:00,40.23,40.24,40.21,40.24,19400.0,34.6677,34.6763,34.6504,34.6763,19400.0
2014-10-27 10:40:00,40.24,40.3,40.22,40.25,52600.0,34.6763,34.728,34.6591,34.6849,52600.0
2014-10-27 10:45:00,40.27,40.28,40.23,40.25,22000.0,34.7021,34.7108,34.6677,34.6849,22000.0
2014-10-27 10:50:00,40.25,40.25,40.19,40.23,20800.0,34.6849,34.6849,34.6332,34.6677,20800.0
2014-10-27 10:55:00,40.24,40.24,40.19,40.2,14600.0,34.6763,34.6763,34.6332,34.6418,14600.0
2014-10-27 11:00:00,40.2,40.22,40.16,40.18,24600.0,34.6418,34.6591,34.6074,34.6246,24600.0
2014-10-27 11:05:00,40.18,40.22,40.18,40.22,12600.0,34.6246,34.6591,34.6246,34.6591,12600.0
2014-10-27 11:10:00,40.24,40.29,40.22,40.22,14400.0,34.6763,34.7194,34.6591,34.6591,14400.0
2014-10-27 11:15:00,40.22,40.23,40.2,40.2,14200.0,34.6591,34.6677,34.6418,34.6418,14200.0
2014-10-27 11:20:00,40.18,40.19,40.15,40.16,19000.0,34.6246,34.6332,34.5987,34.6074,19000.0
2014-10-27 11:25:00,40.16,40.17,40.15,40.17,11000.0,34.6074,34.616,34.5987,34.616,11000.0
2014-10-27 11:30:00,40.17,40.2,40.17,40.2,9600.0,34.616,34.6418,34.616,34.6418,9600.0
2014-10-27 11:35:00,40.19,40.19,40.1,40.12,37200.0,34.6332,34.6332,34.5557,34.5729,37200.0
2014-10-27 11:40:00,40.13,40.15,40.12,40.15,7600.0,34.5815,34.5987,34.5729,34.5987,7600.0
2014-10-27 11:45:00,40.16,40.16,40.09,40.09,14400.0,34.6074,34.6074,34.547,34.547,14400.0
2014-10-27 11:50:00,40.09,40.12,40.09,40.11,16400.0,34.547,34.5729,34.547,34.5643,16400.0
2014-10-27 11:55:00,40.11,40.13,40.1,40.12,9400.0,34.5643,34.5815,34.5557,34.5729,9400.0
2014-10-27 12:00:00,40.11,40.17,40.11,40.17,11200.0,34.5643,34.616,34.5643,34.616,11200.0
2014-10-27 12:05:00,40.17,40.25,40.16,40.25,7800.0,34.616,34.6849,34.6074,34.6849,7800.0
2014-10-27 12:10:00,40.24,40.25,40.22,40.23,8800.0,34.6763,34.6849,34.6591,34.6677,8800.0
2014-10-27 12:15:00,40.24,40.24,40.16,40.18,13000.0,34.6763,34.6763,34.6074,34.6246,13000.0
2014-10-27 12:20:00,40.17,40.23,40.17,40.19,9000.0,34.616,34.6677,34.616,34.6332,9000.0
2014-10-27 12:25:00,40.18,40.2,40.16,40.16,68600.0,34.6246,34.6418,34.6074,34.6074,68600.0
2014-10-27 12:30:00,40.16,40.27,40.08,40.27,143200.0,34.6074,34.7021,34.5384,34.7021,143200.0
2014-10-27 12:35:00,40.27,40.31,40.27,40.29,11400.0,34.7021,34.7366,34.7021,34.7194,11400.0
2014-10-27 12:40:00,40.29,40.29,40.24,40.26,12000.0,34.7194,34.7194,34.6763,34.6935,12000.0
2014-10-27 12:45:00,40.25,40.29,40.24,40.26,13200.0,34.6849,34.7194,34.6763,34.6935,13200.0
2014-10-27 12:50:00,40.26,40.27,40.24,40.25,9800.0,34.6935,34.7021,34.6763,34.6849,9800.0
2014-10-27 12:55:00,40.25,40.3,40.13,40.3,158600.0,34.6849,34.728,34.5815,34.728,158600.0
2014-10-27 13:00:00,40.29,40.33,40.28,40.3,12600.0,34.7194,34.7539,34.7108,34.728,12600.0
2014-10-27 13:05:00,40.3,40.31,40.24,40.26,114400.0,34.728,34.7366,34.6763,34.6935,114400.0
2014-10-27 13:10:00,40.27,40.34,40.24,40.32,234200.0,34.7021,34.7625,34.6763,34.7452,234200.0
2014-10-27 13:15:00,40.32,40.33,40.27,40.33,18200.0,34.7452,34.7539,34.7021,34.7539,18200.0
2014-10-27 13:20:00,40.34,40.34,40.29,40.3,10600.0,34.7625,34.7625,34.7194,34.728,10600.0
2014-10-27 13:25:00,40.28,40.31,40.27,40.31,19600.0,34.7108,34.7366,34.7021,34.7366,19600.0
2014-10-27 13:30:00,40.3,40.3,40.26,40.29,14600.0,34.728,34.728,34.6935,34.7194,14600.0
2014-10-27 13:35:00,40.28,40.28,40.21,40.21,9400.0,34.7108,34.7108,34.6504,34.6504,9400.0
2014-10-27 13:40:00,40.21,40.21,40.17,40.17,9200.0,34.6504,34.6504,34.616,34.616,9200.0
2014-10-27 13:45:00,40.16,40.18,40.14,40.18,14600.0,34.6074,34.6246,34.5901,34.6246,14600.0
2014-10-27 13:50:00,40.19,40.19,40.17,40.18,12000.0,34.6332,34.6332,34.616,34.6246,12000.0
2014-10-27 13:55:00,40.19,40.2,40.18,40.19,8600.0,34.6332,34.6418,34.6246,34.6332,8600.0
2014-10-27 14:00:00,40.19,40.19,40.17,40.19,11600.0,34.6332,34.6332,34.616,34.6332,11600.0
2014-10-27 14:05:00,40.18,40.21,40.17,40.21,8800.0,34.6246,34.6504,34.616,34.6504,8800.0
2014-10-27 14:10:00,40.2,40.21,40.18,40.21,11200.0,34.6418,34.6504,34.6246,34.6504,11200.0
2014-10-27 14:15:00,40.22,40.27,40.21,40.27,23400.0,34.6591,34.7021,34.6504,34.7021,23400.0
2014-10-27 14:20:00,40.26,40.29,40.25,40.26,15000.0,34.6935,34.7194,34.6849,34.6935,15000.0
2014-10-27 14:25:00,40.25,40.25,40.19,40.22,15600.0,34.6849,34.6849,34.6332,34.6591,15600.0
2014-10-27 14:30:00,40.22,40.27,40.2,40.27,21400.0,34.6591,34.7021,34.6418,34.7021,21400.0
2014-10-27 14:35:00,40.27,40.27,40.25,40.26,28200.0,34.7021,34.7021,34.6849,34.6935,28200.0
2014-10-27 14:40:00,40.26,40.27,40.23,40.26,16600.0,34.6935,34.7021,34.6677,34.6935,16600.0
2014-10-27 14:45:00,40.24,40.27,40.24,40.26,17800.0,34.6763,34.7021,34.6763,34.6935,17800.0
2014-10-27 14:50:00,40.27,40.28,40.25,40.25,25600.0,34.7021,34.7108,34.6849,34.6849,25600.0
2014-10-27 14:55:00,40.25,40.27,40.24,40.27,24200.0,34.6849,34.7021,34.6763,34.7021,24200.0
2014-10-27 15:00:00,40.27,40.28,40.27,40.27,26800.0,34.7021,34.7108,34.7021,34.7021,26800.0
2014-10-27 15:05:00,40.27,40.33,40.27,40.32,30800.0,34.7021,34.7539,34.7021,34.7452,30800.0
2014-10-27 15:10:00,40.31,40.32,40.31,40.32,20600.0,34.7366,34.7452,34.7366,34.7452,20600.0
2014-10-27 15:15:00,40.32,40.38,40.32,40.38,26600.0,34.7452,34.7969,34.7452,34.7969,26600.0
2014-10-27 15:20:00,40.37,40.37,40.32,40.33,21600.0,34.7883,34.7883,34.7452,34.7539,21600.0
2014-10-27 15:25:00,40.33,40.35,40.29,40.3,27600.0,34.7539,34.7711,34.7194,34.728,27600.0
2014-10-27 15:30:00,40.29,40.3,40.27,40.29,50400.0,34.7194,34.728,34.7021,34.7194,50400.0
2014-10-27 15:35:00,40.29,40.29,40.27,40.29,50800.0,34.7194,34.7194,34.7021,34.7194,50800.0
2014-10-27 15:40:00,40.29,40.31,40.23,40.29,124800.0,34.7194,34.7366,34.6677,34.7194,124800.0
2014-10-27 15:45:00,40.3,40.31,40.27,40.31,74400.0,34.728,34.7366,34.7021,34.7366,74400.0
2014-10-27 15:50:00,40.31,40.35,40.3,40.32,226800.0,34.7366,34.7711,34.728,34.7452,226800.0
2014-10-27 15:55:00,40.32,40.35,40.29,40.31,137200.0,34.7452,34.7711,34.7194,34.7366,137200.0
2014-10-28 09:30:00,40.24,40.29,40.07,40.23,47000.0,34.6763,34.7194,34.5298,34.6677,47000.0
2014-10-28 09:35:00,40.21,40.31,40.18,40.21,17000.0,34.6504,34.7366,34.6246,34.6504,17000.0
2014-10-28 09:40:00,40.23,40.23,39.99,40.01,55800.0,34.6677,34.6677,34.4609,34.4781,55800.0
2014-10-28 09:45:00,40.02,40.02,39.91,39.91,80200.0,34.4867,34.4867,34.3919,34.3919,80200.0
2014-10-28 09:50:00,39.91,39.93,39.83,39.86,91800.0,34.3919,34.4092,34.323,34.3488,91800.0
2014-10-28 09:55:00,39.85,39.85,39.7,39.73,34600.0,34.3402,34.3402,34.211,34.2368,34600.0
2014-10-28 10:00:00,39.74,39.84,39.72,39.81,44200.0,34.2454,34.3316,34.2282,34.3057,44200.0
2014-10-28 10:05:00,39.8,39.83,39.72,39.76,36400.0,34.2971,34.323,34.2282,34.2627,36400.0
2014-10-28 10:10:00,39.75,39.81,39.73,39.78,33600.0,34.254,34.3057,34.2368,34.2799,33600.0
2014-10-28 10:15:00,39.8,39.84,39.78,39.82,30200.0,34.2971,34.3316,34.2799,34.3144,30200.0
2014-10-28 10:20:00,39.83,39.84,39.82,39.82,7400.0,34.323,34.3316,34.3144,34.3144,7400.0
2014-10-28 10:25:00,39.84,39.88,39.82,39.87,26800.0,34.3316,34.3661,34.3144,34.3575,26800.0
2014-10-28 10:30:00,39.88,39.88,39.84,39.85,19600.0,34.3661,34.3661,34.3316,34.3402,19600.0
2014-10-28 10:35:00,39.85,39.85,39.81,39.83,11800.0,34.3402,34.3402,34.3057,34.323,11800.0
2014-10-28 10:40:00,39.81,39.83,39.81,39.83,13000.0,34.3057,34.323,34.3057,34.323,13000.0
2014-10-28 10:45:00,39.83,39.85,39.79,39.8,66600.0,34.323,34.3402,34.2885,34.2971,66600.0
2014-10-28 10:50:00,39.8,39.81,39.77,39.8,15000.0,34.2971,34.3057,34.2713,34.2971,15000.0
2014-10-28 10:55:00,39.8,39.81,39.8,39.8,26000.0,34.2971,34.3057,34.2971,34.2971,26000.0
2014-10-28 11:00:00,39.81,39.82,39.8,39.8,25200.0,34.3057,34.3144,34.2971,34.2971,25200.0
2014-10-28 11:05:00,39.8,39.8,39.77,39.77,6200.0,34.2971,34.2971,34.2713,34.2713,6200.0
2014-10-28 11:10:00,39.77,39.79,39.77,39.77,17200.0,34.2713,34.2885,34.2713,34.2713,17200.0
2014-10-28 11:15:00,39.77,39.79,39.77,39.79,21400.0,34.2713,34.2885,34.2713,34.2885,21400.0
2014-10-28 11:20:00,39.79,39.8,39.77,39.78,21200.0,34.2885,34.2971,34.2713,34.2799,21200.0
2014-10-28 11:25:00,39.78,39.8,39.78,39.79,27200.0,34.2799,34.2971,34.2799,34.2885,27200.0
2014-10-28 11:30:00,39.79,39.81,39.78,39.8,33200.0,34.2885,34.3057,34.2799,34.2971,33200.0
2014-10-28 11:35:00,39.8,39.8,39.77,39.79,18200.0,34.2971,34.2971,34.2713,34.2885,18200.0
2014-10-28 11:40:00,39.79,39.82,39.79,39.82,28000.0,34.2885,34.3144,34.2885,34.3144,28000.0
2014-10-28 11:45:00,39.82,39.82,39.79,39.8,16000.0,34.3144,34.3144,34.2885,34.2971,16000.0
2014-10-28 11:50:00,39.8,39.8,39.74,39.75,18200.0,34.2971,34.2971,34.2454,34.254,18200.0
2014-10-28 11:55:00,39.74,39.75,39.73,39.74,31400.0,34.2454,34.254,34.2368,34.2454,31400.0
2014-10-28 12:00:00,39.74,39.74,39.72,39.74,11400.0,34.2454,34.2454,34.2282,34.2454,11400.0
2014-10-28 12:05:00,39.74,39.82,39.73,39.81,34400.0,34.2454,34.3144,34.2368,34.3057,34400.0
2014-10-28 12:10:00,39.81,39.85,39.81,39.84,9600.0,34.3057,34.3402,34.3057,34.3316,9600.0
2014-10-28 12:15:00,39.84,39.85,39.84,39.84,6200.0,34.3316,34.3402,34.3316,34.3316,6200.0
2014-10-28 12:20:00,39.83,39.84,39.83,39.84,5200.0,34.323,34.3316,34.323,34.3316,5200.0
2014-10-28 12:25:00,39.84,39.85,39.82,39.83,13400.0,34.3316,34.3402,34.3144,34.323,13400.0
2014-10-28 12:30:00,39.83,39.83,39.8,39.83,12800.0,34.323,34.323,34.2971,34.323,12800.0
2014-10-28 12:35:00,39.83,39.83,39.8,39.8,31800.0,34.323,34.323,34.2971,34.2971,31800.0
2014-10-28 12:40:00,39.79,39.8,39.79,39.79,7800.0,34.2885,34.2971,34.2885,34.2885,7800.0
2014-10-28 12:45:00,39.77,39.79,39.76,39.77,5400.0,34.2713,34.2885,34.2627,34.2713,5400.0
2014-10-28 12:50:00,39.79,39.8,39.79,39.79,800.0,34.2885,34.2971,34.2885,34.2885,800.0
2014-10-28 12:55:00,39.79,39.8,39.78,39.8,6400.0,34.2885,34.2971,34.2799,34.2971,6400.0
2014-10-28 13:00:00,39.8,39.81,39.8,39.81,10800.0,34.2971,34.3057,34.2971,34.3057,10800.0
2014-10-28 13:05:00,39.82,39.82,39.77,39.77,17200.0,34.3144,34.3144,34.2713,34.2713,17200.0
2014-10-28 13:10:00,39.78,39.79,39.77,39.77,32800.0,34.2799,34.2885,34.2713,34.2713,32800.0
2014-10-28 13:15:00,39.77,39.77,39.75,39.77,33000.0,34.2713,34.2713,34.254,34.2713,33000.0
2014-10-28 13:20:00,39.77,39.8,39.76,39.77,26600.0,34.2713,34.2971,34.2627,34.2713,26600.0
2014-10-28 13:25:00,39.78,39.78,39.76,39.77,10400.0,34.2799,34.2799,34.2627,34.2713,10400.0
2014-10-28 13:30:00,39.77,39.79,39.77,39.77,23600.0,34.2713,34.2885,34.2713,34.2713,23600.0
2014-10-28 13:35:00,39.78,39.82,39.78,39.82,20000.0,34.2799,34.3144,34.2799,34.3144,20000.0
2014-10-28 13:40:00,39.83,39.87,39.78,39.79,76400.0,34.323,34.3575,34.2799,34.2885,76400.0
2014-10-28 13:45:00,39.79,39.8,39.77,39.8,31600.0,34.2885,34.2971,34.2713,34.2971,31600.0
2014-10-28 13:50:00,39.8,39.84,39.8,39.83,27400.0,34.2971,34.3316,34.2971,34.323,27400.0
2014-10-28 13:55:00,39.83,39.84,39.82,39.84,13000.0,34.323,34.3316,34.3144,34.3316,13000.0
2014-10-28 14:00:00,39.83,39.83,39.79,39.83,38000.0,34.323,34.323,34.2885,34.323,38000.0
2014-10-28 14:05:00,39.82,39.82,39.8,39.8,18200.0,34.3144,34.3144,34.2971,34.2971,18200.0
2014-10-28 14:10:00,39.79,39.82,39.79,39.82,16800.0,34.2885,34.3144,34.2885,34.3144,16800.0
2014-10-28 14:15:00,39.82,39.83,39.81,39.81,10800.0,34.3144,34.323,34.3057,34.3057,10800.0
2014-10-28 14:20:00,39.81,39.82,39.81,39.81,20000.0,34.3057,34.3144,34.3057,34.3057,20000.0
2014-10-28 14:25:00,39.81,39.83,39.77,39.77,154200.0,34.3057,34.323,34.2713,34.2713,154200.0
2014-10-28 14:30:00,39.77,39.84,39.77,39.82,68400.0,34.2713,34.3316,34.2713,34.3144,68400.0
2014-10-28 14:35:00,39.81,39.82,39.79,39.8,30800.0,34.3057,34.3144,34.2885,34.2971,30800.0
2014-10-28 14:40:00,39.8,39.82,39.79,39.81,25400.0,34.2971,34.3144,34.2885,34.3057,25400.0
2014-10-28 14:45:00,39.81,39.82,39.8,39.8,18600.0,34.3057,34.3144,34.2971,34.2971,18600.0
2014-10-28 14:50:00,39.8,39.81,39.79,39.8,16600.0,34.2971,34.3057,34.2885,34.2971,16600.0
2014-10-28 14:55:00,39.81,39.81,39.78,39.78,33600.0,34.3057,34.3057,34.2799,34.2799,33600.0
2014-10-28 15:00:00,39.78,39.93,39.78,39.93,20200.0,34.2799,34.4092,34.2799,34.4092,20200.0
2014-10-28 15:05:00,39.93,39.96,39.92,39.96,23000.0,34.4092,34.435,34.4005,34.435,23000.0
2014-10-28 15:10:00,39.96,40.02,39.96,40.01,28400.0,34.435,34.4867,34.435,34.4781,28400.0
2014-10-28 15:15:00,40.01,40.02,40.01,40.02,13600.0,34.4781,34.4867,34.4781,34.4867,13600.0
2014-10-28 15:20:00,40.02,40.04,39.99,40.02,28200.0,34.4867,34.5039,34.4609,34.4867,28200.0
2014-10-28 15:25:00,40.04,40.09,40.04,40.08,20000.0,34.5039,34.547,34.5039,34.5384,20000.0
2014-10-28 15:30:00,40.08,40.11,40.06,40.1,21200.0,34.5384,34.5643,34.5212,34.5557,21200.0
2014-10-28 15:35:00,40.1,40.12,40.1,40.11,23000.0,34.5557,34.5729,34.5557,34.5643,23000.0
2014-10-28 15:40:00,40.12,40.13,40.1,40.12,32000.0,34.5729,34.5815,34.5557,34.5729,32000.0
2014-10-28 15:45:00,40.12,40.13,40.07,40.08,38000.0,34.5729,34.5815,34.5298,34.5384,38000.0
2014-10-28 15:50:00,40.1,40.15,40.08,40.13,71800.0,34.5557,34.5987,34.5384,34.5815,71800.0
2014-10-28 15:55:00,40.13,40.17,40.13,40.17,84000.0,34.5815,34.616,34.5815,34.616,84000.0
2014-10-29 09:30:00,40.1,40.18,39.95,40.05,34600.0,34.5557,34.6246,34.4264,34.5126,34600.0
2014-10-29 09:35:00,40.06,40.23,40.06,40.23,21600.0,34.5212,34.6677,34.5212,34.6677,21600.0
2014-10-29 09:40:00,40.2,40.28,40.2,40.28,3600.0,34.6418,34.7108,34.6418,34.7108,3600.0
2014-10-29 09:45:00,40.3,40.3,40.24,40.29,13600.0,34.728,34.728,34.6763,34.7194,13600.0
2014-10-29 09:50:00,40.28,40.28,40.22,40.23,13800.0,34.7108,34.7108,34.6591,34.6677,13800.0
2014-10-29 09:55:00,40.25,40.27,40.24,40.27,17800.0,34.6849,34.7021,34.6763,34.7021,17800.0
2014-10-29 10:00:00,40.27,40.27,40.19,40.21,18400.0,34.7021,34.7021,34.6332,34.6504,18400.0
2014-10-29 10:05:00,40.2,40.21,40.14,40.17,15000.0,34.6418,34.6504,34.5901,34.616,15000.0
2014-10-29 10:10:00,40.17,40.22,40.17,40.17,11600.0,34.616,34.6591,34.616,34.616,11600.0
2014-10-29 10:15:00,40.17,40.24,40.17,40.2,7400.0,34.616,34.6763,34.616,34.6418,7400.0
2014-10-29 10:20:00,40.19,40.19,40.15,40.18,14800.0,34.6332,34.6332,34.5987,34.6246,14800.0
2014-10-29 10:25:00,40.16,40.2,40.12,40.18,16600.0,34.6074,34.6418,34.5729,34.6246,16600.0
2014-10-29 10:30:00,40.18,40.24,40.18,40.23,4600.0,34.6246,34.6763,34.6246,34.6677,4600.0
2014-10-29 10:35:00,40.22,40.24,40.17,40.2,28400.0,34.6591,34.6763,34.616,34.6418,28400.0
2014-10-29 10:40:00,40.18,40.19,40.14,40.19,15000.0,34.6246,34.6332,34.5901,34.6332,15000.0
2014-10-29 10:45:00,40.18,40.19,40.14,40.15,9200.0,34.6246,34.6332,34.5901,34.5987,9200.0
2014-10-29 10:50:00,40.15,40.17,40.1,40.12,36200.0,34.5987,34.616,34.5557,34.5729,36200.0
2014-10-29 10:55:00,40.12,40.16,40.12,40.16,61800.0,34.5729,34.6074,34.5729,34.6074,61800.0
2014-10-29 11:00:00,40.17,40.21,40.13,40.16,9400.0,34.616,34.6504,34.5815,34.6074,9400.0
2014-10-29 11:05:00,40.16,40.17,40.16,40.16,7000.0,34.6074,34.616,34.6074,34.6074,7000.0
2014-10-29 11:10:00,40.17,40.19,40.16,40.19,5000.0,34.616,34.6332,34.6074,34.6332,5000.0
2014-10-29 11:15:00,40.19,40.21,40.18,40.19,7000.0,34.6332,34.6504,34.6246,34.6332,7000.0
2014-10-29 11:20:00,40.21,40.3,40.21,40.3,11800.0,34.6504,34.728,34.6504,34.728,11800.0
2014-10-29 11:25:00,40.3,40.35,40.3,40.3,18200.0,34.728,34.7711,34.728,34.728,18200.0
2014-10-29 11:30:00,40.3,40.3,40.23,40.23,8800.0,34.728,34.728,34.6677,34.6677,8800.0
2014-10-29 11:35:00,40.21,40.21,40.14,40.16,8000.0,34.6504,34.6504,34.5901,34.6074,8000.0
2014-10-29 11:40:00,40.16,40.24,40.16,40.24,11600.0,34.6074,34.6763,34.6074,34.6763,11600.0
2014-10-29 11:45:00,40.24,40.24,40.22,40.22,8400.0,34.6763,34.6763,34.6591,34.6591,8400.0
2014-10-29 11:50:00,40.23,40.27,40.23,40.27,6200.0,34.6677,34.7021,34.6677,34.7021,6200.0
2014-10-29 11:55:00,40.28,40.28,40.26,40.26,4600.0,34.7108,34.7108,34.6935,34.6935,4600.0
2014-10-29 12:00:00,40.26,40.26,40.19,40.19,10800.0,34.6935,34.6935,34.6332,34.6332,10800.0
2014-10-29 12:05:00,40.19,40.24,40.19,40.23,7200.0,34.6332,34.6763,34.6332,34.6677,7200.0
2014-10-29 12:10:00,40.23,40.23,40.19,40.23,5800.0,34.6677,34.6677,34.6332,34.6677,5800.0
2014-10-29 12:15:00,40.23,40.24,40.2,40.21,9200.0,34.6677,34.6763,34.6418,34.6504,9200.0
2014-10-29 12:20:00,40.2,40.23,40.19,40.22,3800.0,34.6418,34.6677,34.6332,34.6591,3800.0
2014-10-29 12:25:00,40.22,40.23,40.2,40.2,6400.0,34.6591,34.6677,34.6418,34.6418,6400.0
2014-10-29 12:30:00,40.18,40.21,40.17,40.21,8200.0,34.6246,34.6504,34.616,34.6504,8200.0
2014-10-29 12:35:00,40.2,40.21,40.17,40.17,4800.0,34.6418,34.6504,34.616,34.616,4800.0
2014-10-29 12:40:00,40.17,40.19,40.16,40.19,6000.0,34.616,34.6332,34.6074,34.6332,6000.0
2014-10-29 12:45:00,40.2,40.21,40.19,40.2,3200.0,34.6418,34.6504,34.6332,34.6418,3200.0
2014-10-29 12:50:00,40.18,40.2,40.17,40.2,5000.0,34.6246,34.6418,34.616,34.6418,5000.0
2014-10-29 12:55:00,40.2,40.22,40.18,40.19,17000.0,34.6418,34.6591,34.6246,34.6332,17000.0
2014-10-29 13:00:00,40.19,40.22,40.19,40.21,4200.0,34.6332,34.6591,34.6332,34.6504,4200.0
2014-10-29 13:05:00,40.19,40.22,40.19,40.22,5400.0,34.6332,34.6591,34.6332,34.6591,5400.0
2014-10-29 13:10:00,40.22,40.25,40.2,40.24,6400.0,34.6591,34.6849,34.6418,34.6763,6400.0
2014-10-29 13:15:00,40.23,40.27,40.22,40.23,14200.0,34.6677,34.7021,34.6591,34.6677,14200.0
2014-10-29 13:20:00,40.22,40.24,40.21,40.22,30200.0,34.6591,34.6763,34.6504,34.6591,30200.0
2014-10-29 13:25:00,40.22,40.24,40.22,40.23,6200.0,34.6591,34.6763,34.6591,34.6677,6200.0
2014-10-29 13:30:00,40.22,40.24,40.17,40.18,8000.0,34.6591,34.6763,34.616,34.6246,8000.0
2014-10-29 13:35:00,40.2,40.2,40.17,40.17,2000.0,34.6418,34.6418,34.616,34.616,2000.0
2014-10-29 13:40:00,40.16,40.17,40.12,40.13,17400.0,34.6074,34.616,34.5729,34.5815,17400.0
2014-10-29 13:45:00,40.12,40.13,40.1,40.12,13000.0,34.5729,34.5815,34.5557,34.5729,13000.0
2014-10-29 13:50:00,40.1,40.13,40.1,40.13,10800.0,34.5557,34.5815,34.5557,34.5815,10800.0
2014-10-29 13:55:00,40.13,40.13,40.1,40.1,23000.0,34.5815,34.5815,34.5557,34.5557,23000.0
2014-10-29 14:00:00,40.1,40.1,39.92,39.97,42800.0,34.5557,34.5557,34.4005,34.4436,42800.0
2014-10-29 14:05:00,39.99,39.99,39.88,39.98,40200.0,34.4609,34.4609,34.3661,34.4522,40200.0
2014-10-29 14:10:00,39.98,40.04,39.93,39.93,66800.0,34.4522,34.5039,34.4092,34.4092,66800.0
2014-10-29 14:15:00,39.93,39.93,39.82,39.9,28200.0,34.4092,34.4092,34.3144,34.3833,28200.0
2014-10-29 14:20:00,39.9,40.01,39.9,40.01,16200.0,34.3833,34.4781,34.3833,34.4781,16200.0
2014-10-29 14:25:00,40.0,40.05,40.0,40.05,19600.0,34.4695,34.5126,34.4695,34.5126,19600.0
2014-10-29 14:30:00,40.04,40.08,39.96,40.01,29800.0,34.5039,34.5384,34.435,34.4781,29800.0
2014-10-29 14:35:00,40.01,40.04,39.98,39.99,42800.0,34.4781,34.5039,34.4522,34.4609,42800.0
2014-10-29 14:40:00,39.98,40.01,39.94,39.95,19800.0,34.4522,34.4781,34.4178,34.4264,19800.0
2014-10-29 14:45:00,39.94,39.96,39.83,39.87,12600.0,34.4178,34.435,34.323,34.3575,12600.0
2014-10-29 14:50:00,39.87,39.89,39.84,39.89,11400.0,34.3575,34.3747,34.3316,34.3747,11400.0
2014-10-29 14:55:00,39.88,39.98,39.85,39.98,16600.0,34.3661,34.4522,34.3402,34.4522,16600.0
2014-10-29 15:00:00,39.95,39.96,39.9,39.9,9600.0,34.4264,34.435,34.3833,34.3833,9600.0
2014-10-29 15:05:00,39.9,39.92,39.85,39.88,23600.0,34.3833,34.4005,34.3402,34.3661,23600.0
2014-10-29 15:10:00,39.88,39.93,39.85,39.89,20800.0,34.3661,34.4092,34.3402,34.3747,20800.0
2014-10-29 15:15:00,39.88,39.98,39.88,39.98,46200.0,34.3661,34.4522,34.3661,34.4522,46200.0
2014-10-29 15:20:00,39.98,40.01,39.94,39.98,21200.0,34.4522,34.4781,34.4178,34.4522,21200.0
2014-10-29 15:25:00,39.97,40.0,39.96,39.99,11800.0,34.4436,34.4695,34.435,34.4609,11800.0
2014-10-29 15:30:00,39.99,40.1,39.99,40.05,39400.0,34.4609,34.5557,34.4609,34.5126,39400.0
2014-10-29 15:35:00,40.05,40.07,40.01,40.06,32600.0,34.5126,34.5298,34.4781,34.5212,32600.0
2014-10-29 15:40:00,40.06,40.12,40.06,40.09,28400.0,34.5212,34.5729,34.5212,34.547,28400.0
2014-10-29 15:45:00,40.08,40.12,40.05,40.1,33200.0,34.5384,34.5729,34.5126,34.5557,33200.0
2014-10-29 15:50:00,40.1,40.1,40.05,40.07,62800.0,34.5557,34.5557,34.5126,34.5298,62800.0
2014-10-29 15:55:00,40.06,40.08,40.03,40.04,102800.0,34.5212,34.5384,34.4953,34.5039,102800.0
2014-10-30 09:30:00,39.95,39.98,39.77,39.87,43800.0,34.4264,34.4522,34.2713,34.3575,43800.0
2014-10-30 09:35:00,39.88,40.02,39.84,40.0,19400.0,34.3661,34.4867,34.3316,34.4695,19400.0
2014-10-30 09:40:00,39.99,39.99,39.88,39.97,16400.0,34.4609,34.4609,34.3661,34.4436,16400.0
2014-10-30 09:45:00,39.94,40.07,39.87,40.07,14800.0,34.4178,34.5298,34.3575,34.5298,14800.0
2014-10-30 09:50:00,40.07,40.28,40.06,40.27,19800.0,34.5298,34.7108,34.5212,34.7021,19800.0
2014-10-30 09:55:00,40.27,40.3,40.2,40.24,11000.0,34.7021,34.728,34.6418,34.6763,11000.0
2014-10-30 10:00:00,40.21,40.24,40.16,40.22,15000.0,34.6504,34.6763,34.6074,34.6591,15000.0
2014-10-30 10:05:00,40.21,40.21,40.15,40.15,5800.0,34.6504,34.6504,34.5987,34.5987,5800.0
2014-10-30 10:10:00,40.12,40.17,40.12,40.12,11400.0,34.5729,34.616,34.5729,34.5729,11400.0
2014-10-30 10:15:00,40.13,40.15,40.1,40.1,12600.0,34.5815,34.5987,34.5557,34.5557,12600.0
2014-10-30 10:20:00,40.1,40.14,40.09,40.13,5800.0,34.5557,34.5901,34.547,34.5815,5800.0
2014-10-30 10:25:00,40.12,40.13,40.1,40.1,3600.0,34.5729,34.5815,34.5557,34.5557,3600.0
2014-10-30 10:30:00,40.12,40.13,40.08,40.13,8800.0,34.5729,34.5815,34.5384,34.5815,8800.0
2014-10-30 10:35:00,40.12,40.13,40.08,40.1,11000.0,34.5729,34.5815,34.5384,34.5557,11000.0
2014-10-30 10:40:00,40.09,40.1,40.06,40.07,18200.0,34.547,34.5557,34.5212,34.5298,18200.0
2014-10-30 10:45:00,40.08,40.11,40.07,40.09,19600.0,34.5384,34.5643,34.5298,34.547,19600.0
2014-10-30 10:50:00,40.09,40.1,40.02,40.02,23800.0,34.547,34.5557,34.4867,34.4867,23800.0
2014-10-30 10:55:00,40.02,40.1,40.01,40.1,37400.0,34.4867,34.5557,34.4781,34.5557,37400.0
2014-10-30 11:00:00,40.09,40.16,40.09,40.12,19200.0,34.547,34.6074,34.547,34.5729,19200.0
2014-10-30 11:05:00,40.11,40.16,40.11,40.16,4400.0,34.5643,34.6074,34.5643,34.6074,4400.0
2014-10-30 11:10:00,40.17,40.23,40.1,40.23,23200.0,34.616,34.6677,34.5557,34.6677,23200.0
2014-10-30 11:15:00,40.23,40.25,40.23,40.23,6200.0,34.6677,34.6849,34.6677,34.6677,6200.0
2014-10-30 11:20:00,40.24,40.24,40.22,40.23,1800.0,34.6763,34.6763,34.6591,34.6677,1800.0
2014-10-30 11:25:00,40.22,40.27,40.22,40.26,6400.0,34.6591,34.7021,34.6591,34.6935,6400.0
2014-10-30 11:30:00,40.26,40.27,40.26,40.27,3600.0,34.6935,34.7021,34.6935,34.7021,3600.0
2014-10-30 11:35:00,40.28,40.32,40.28,40.3,8400.0,34.7108,34.7452,34.7108,34.728,8400.0
2014-10-30 11:40:00,40.28,40.29,40.26,40.27,4000.0,34.7108,34.7194,34.6935,34.7021,4000.0
2014-10-30 11:45:00,40.27,40.31,40.26,40.26,18200.0,34.7021,34.7366,34.6935,34.6935,18200.0
2014-10-30 11:50:00,40.26,40.27,40.22,40.24,38200.0,34.6935,34.7021,34.6591,34.6763,38200.0
2014-10-30 11:55:00,40.24,40.34,40.24,40.31,9000.0,34.6763,34.7625,34.6763,34.7366,9000.0
2014-10-30 12:00:00,40.31,40.32,40.27,40.27,4200.0,34.7366,34.7452,34.7021,34.7021,4200.0
2014-10-30 12:05:00,40.26,40.27,40.24,40.25,9000.0,34.6935,34.7021,34.6763,34.6849,9000.0
2014-10-30 12:10:00,40.25,40.26,40.2,40.21,48000.0,34.6849,34.6935,34.6418,34.6504,48000.0
2014-10-30 12:15:00,40.21,40.23,40.2,40.22,5200.0,34.6504,34.6677,34.6418,34.6591,5200.0
2014-10-30 12:20:00,40.23,40.3,40.23,40.3,7200.0,34.6677,34.728,34.6677,34.728,7200.0
2014-10-30 12:25:00,40.27,40.36,40.27,40.36,9400.0,34.7021,34.7797,34.7021,34.7797,9400.0
2014-10-30 12:30:00,40.33,40.34,40.31,40.32,6800.0,34.7539,34.7625,34.7366,34.7452,6800.0
2014-10-30 12:35:00,40.33,40.33,40.3,40.3,3400.0,34.7539,34.7539,34.728,34.728,3400.0
2014-10-30 12:40:00,40.3,40.32,40.29,40.32,3600.0,34.728,34.7452,34.7194,34.7452,3600.0
2014-10-30 12:45:00,40.32,40.32,40.3,40.32,1400.0,34.7452,34.7452,34.728,34.7452,1400.0
2014-10-30 12:50:00,40.3,40.31,40.27,40.27,4800.0,34.728,34.7366,34.7021,34.7021,4800.0
2014-10-30 12:55:00,40.27,40.29,40.27,40.29,2400.0,34.7021,34.7194,34.7021,34.7194,2400.0
2014-10-30 13:00:00,40.29,40.29,40.27,40.27,3400.0,34.7194,34.7194,34.7021,34.7021,3400.0
2014-10-30 13:05:00,40.28,40.29,40.26,40.29,3800.0,34.7108,34.7194,34.6935,34.7194,3800.0
2014-10-30 13:10:00,40.27,40.29,40.24,40.26,7000.0,34.7021,34.7194,34.6763,34.6935,7000.0
2014-10-30 13:15:00,40.24,40.35,40.22,40.3,62800.0,34.6763,34.7711,34.6591,34.728,62800.0
2014-10-30 13:20:00,40.29,40.41,40.29,40.4,17600.0,34.7194,34.8228,34.7194,34.8142,17600.0
2014-10-30 13:25:00,40.38,40.41,40.37,40.41,5400.0,34.7969,34.8228,34.7883,34.8228,5400.0
2014-10-30 13:30:00,40.42,40.42,40.35,40.35,3400.0,34.8314,34.8314,34.7711,34.7711,3400.0
2014-10-30 13:35:00,40.35,40.38,40.35,40.38,10000.0,34.7711,34.7969,34.7711,34.7969,10000.0
2014-10-30 13:40:00,40.38,40.41,40.35,40.38,15400.0,34.7969,34.8228,34.7711,34.7969,15400.0
2014-10-30 13:45:00,40.39,40.4,40.38,40.4,2400.0,34.8056,34.8142,34.7969,34.8142,2400.0
2014-10-30 13:50:00,40.42,40.48,40.41,40.46,10600.0,34.8314,34.8831,34.8228,34.8659,10600.0
2014-10-30 13:55:00,40.45,40.49,40.45,40.46,7800.0,34.8573,34.8917,34.8573,34.8659,7800.0
2014-10-30 14:00:00,40.47,40.49,40.45,40.49,3800.0,34.8745,34.8917,34.8573,34.8917,3800.0
2014-10-30 14:05:00,40.49,40.52,40.49,40.51,5200.0,34.8917,34.9176,34.8917,34.909,5200.0
2014-10-30 14:10:00,40.52,40.52,40.49,40.52,7400.0,34.9176,34.9176,34.8917,34.9176,7400.0
2014-10-30 14:15:00,40.49,40.49,40.46,40.46,3200.0,34.8917,34.8917,34.8659,34.8659,3200.0
2014-10-30 14:20:00,40.45,40.47,40.44,40.46,5400.0,34.8573,34.8745,34.8486,34.8659,5400.0
2014-10-30 14:25:00,40.46,40.48,40.43,40.43,13000.0,34.8659,34.8831,34.84,34.84,13000.0
2014-10-30 14:30:00,40.44,40.46,40.43,40.45,4600.0,34.8486,34.8659,34.84,34.8573,4600.0
2014-10-30 14:35:00,40.44,40.48,40.44,40.46,16600.0,34.8486,34.8831,34.8486,34.8659,16600.0
2014-10-30 14:40:00,40.47,40.49,40.46,40.49,3200.0,34.8745,34.8917,34.8659,34.8917,3200.0
2014-10-30 14:45:00,40.48,40.5,40.41,40.41,11200.0,34.8831,34.9003,34.8228,34.8228,11200.0
2014-10-30 14:50:00,40.41,40.41,40.35,40.35,5800.0,34.8228,34.8228,34.7711,34.7711,5800.0
2014-10-30 14:55:00,40.34,40.34,40.32,40.34,4200.0,34.7625,34.7625,34.7452,34.7625,4200.0
2014-10-30 15:00:00,40.35,40.37,40.35,40.35,2600.0,34.7711,34.7883,34.7711,34.7711,2600.0
2014-10-30 15:05:00,40.35,40.38,40.34,40.34,16200.0,34.7711,34.7969,34.7625,34.7625,16200.0
2014-10-30 15:10:00,40.34,40.4,40.32,40.34,20400.0,34.7625,34.8142,34.7452,34.7625,20400.0
2014-10-30 15:15:00,40.34,40.35,40.32,40.34,12000.0,34.7625,34.7711,34.7452,34.7625,12000.0
2014-10-30 15:20:00,40.35,40.37,40.32,40.32,9800.0,34.7711,34.7883,34.7452,34.7452,9800.0
2014-10-30 15:25:00,40.33,40.33,40.26,40.28,21200.0,34.7539,34.7539,34.6935,34.7108,21200.0
2014-10-30 15:30:00,40.29,40.31,40.27,40.3,15400.0,34.7194,34.7366,34.7021,34.728,15400.0
2014-10-30 15:35:00,40.3,40.31,40.28,40.29,15600.0,34.728,34.7366,34.7108,34.7194,15600.0
2014-10-30 15:40:00,40.29,40.34,40.29,40.32,22600.0,34.7194,34.7625,34.7194,34.7452,22600.0
2014-10-30 15:45:00,40.32,40.38,40.31,40.35,36800.0,34.7452,34.7969,34.7366,34.7711,36800.0
2014-10-30 15:50:00,40.36,40.43,40.35,40.41,121400.0,34.7797,34.84,34.7711,34.8228,121400.0
2014-10-30 15:55:00,40.41,40.45,40.38,40.42,155600.0,34.8228,34.8573,34.7969,34.8314,155600.0
2014-10-31 09:30:00,40.99,41.0,40.73,40.87,101800.0,35.3226,35.3312,35.0985,35.2192,101800.0
2014-10-31 09:35:00,40.87,40.92,40.82,40.92,12200.0,35.2192,35.2623,35.1761,35.2623,12200.0
2014-10-31 09:40:00,40.9,40.96,40.83,40.92,15800.0,35.245,35.2967,35.1847,35.2623,15800.0
2014-10-31 09:45:00,40.92,40.92,40.74,40.74,15400.0,35.2623,35.2623,35.1072,35.1072,15400.0
2014-10-31 09:50:00,40.73,40.8,40.71,40.73,9800.0,35.0985,35.1589,35.0813,35.0985,9800.0
2014-10-31 09:55:00,40.74,40.77,40.66,40.68,12000.0,35.1072,35.133,35.0382,35.0555,12000.0
2014-10-31 10:00:00,40.67,40.77,40.57,40.6,80000.0,35.0468,35.133,34.9607,34.9865,80000.0
2014-10-31 10:05:00,40.6,40.7,40.6,40.63,35200.0,34.9865,35.0727,34.9865,35.0124,35200.0
2014-10-31 10:10:00,40.63,40.73,40.63,40.68,42600.0,35.0124,35.0985,35.0124,35.0555,42600.0
2014-10-31 10:15:00,40.67,40.68,40.6,40.6,45000.0,35.0468,35.0555,34.9865,34.9865,45000.0
2014-10-31 10:20:00,40.6,40.64,40.6,40.61,26000.0,34.9865,35.021,34.9865,34.9951,26000.0
2014-10-31 10:25:00,40.6,40.69,40.6,40.65,49400.0,34.9865,35.0641,34.9865,35.0296,49400.0
2014-10-31 10:30:00,40.66,40.67,40.63,40.63,14400.0,35.0382,35.0468,35.0124,35.0124,14400.0
2014-10-31 10:35:00,40.64,40.65,40.63,40.65,3800.0,35.021,35.0296,35.0124,35.0296,3800.0
2014-10-31 10:40:00,40.63,40.63,40.59,40.6,7600.0,35.0124,35.0124,34.9779,34.9865,7600.0
2014-10-31 10:45:00,40.6,40.6,40.55,40.59,34600.0,34.9865,34.9865,34.9434,34.9779,34600.0
2014-10-31 10:50:00,40.59,40.7,40.59,40.68,11000.0,34.9779,35.0727,34.9779,35.0555,11000.0
2014-10-31 10:55:00,40.68,40.69,40.65,40.69,8000.0,35.0555,35.0641,35.0296,35.0641,8000.0
2014-10-31 11:00:00,40.68,40.68,40.65,40.67,4600.0,35.0555,35.0555,35.0296,35.0468,4600.0
2014-10-31 11:05:00,40.65,40.68,40.62,40.68,14200.0,35.0296,35.0555,35.0038,35.0555,14200.0
2014-10-31 11:10:00,40.68,40.73,40.68,40.7,11200.0,35.0555,35.0985,35.0555,35.0727,11200.0
2014-10-31 11:15:00,40.7,40.71,40.66,40.69,2600.0,35.0727,35.0813,35.0382,35.0641,2600.0
2014-10-31 11:20:00,40.68,40.71,40.66,40.69,12000.0,35.0555,35.0813,35.0382,35.0641,12000.0
2014-10-31 11:25:00,40.69,40.72,40.66,40.69,14600.0,35.0641,35.0899,35.0382,35.0641,14600.0
2014-10-31 11:30:00,40.69,40.69,40.66,40.69,7600.0,35.0641,35.0641,35.0382,35.0641,7600.0
2014-10-31 11:35:00,40.69,40.71,40.69,40.69,12200.0,35.0641,35.0813,35.0641,35.0641,12200.0
2014-10-31 11:40:00,40.69,40.7,40.63,40.63,16000.0,35.0641,35.0727,35.0124,35.0124,16000.0
2014-10-31 11:45:00,40.64,40.65,40.62,40.62,5800.0,35.021,35.0296,35.0038,35.0038,5800.0
2014-10-31 11:50:00,40.63,40.66,40.61,40.62,5200.0,35.0124,35.0382,34.9951,35.0038,5200.0
2014-10-31 11:55:00,40.63,40.63,40.6,40.61,3400.0,35.0124,35.0124,34.9865,34.9951,3400.0
2014-10-31 12:00:00,40.6,40.6,40.54,40.54,4200.0,34.9865,34.9865,34.9348,34.9348,4200.0
2014-10-31 12:05:00,40.54,40.54,40.52,40.54,10800.0,34.9348,34.9348,34.9176,34.9348,10800.0
2014-10-31 12:10:00,40.54,40.58,40.52,40.57,6000.0,34.9348,34.9693,34.9176,34.9607,6000.0
2014-10-31 12:15:00,40.58,40.61,40.57,40.59,8200.0,34.9693,34.9951,34.9607,34.9779,8200.0
2014-10-31 12:20:00,40.61,40.61,40.53,40.54,6400.0,34.9951,34.9951,34.9262,34.9348,6400.0
2014-10-31 12:25:00,40.54,40.57,40.54,40.57,6200.0,34.9348,34.9607,34.9348,34.9607,6200.0
2014-10-31 12:30:00,40.57,40.6,40.57,40.59,9600.0,34.9607,34.9865,34.9607,34.9779,9600.0
2014-10-31 12:35:00,40.6,40.6,40.56,40.57,5000.0,34.9865,34.9865,34.952,34.9607,5000.0
2014-10-31 12:40:00,40.55,40.57,40.46,40.46,42600.0,34.9434,34.9607,34.8659,34.8659,42600.0
2014-10-31 12:45:00,40.46,40.49,40.46,40.49,13600.0,34.8659,34.8917,34.8659,34.8917,13600.0
2014-10-31 12:50:00,40.49,40.52,40.46,40.52,9800.0,34.8917,34.9176,34.8659,34.9176,9800.0
2014-10-31 12:55:00,40.53,40.56,40.52,40.56,9200.0,34.9262,34.952,34.9176,34.952,9200.0
2014-10-31 13:00:00,40.55,40.56,40.48,40.48,10400.0,34.9434,34.952,34.8831,34.8831,10400.0
2014-10-31 13:05:00,40.47,40.48,40.45,40.45,13400.0,34.8745,34.8831,34.8573,34.8573,13400.0
2014-10-31 13:10:00,40.45,40.45,40.38,40.4,7400.0,34.8573,34.8573,34.7969,34.8142,7400.0
2014-10-31 13:15:00,40.39,40.39,40.37,40.38,5400.0,34.8056,34.8056,34.7883,34.7969,5400.0
2014-10-31 13:20:00,40.38,40.41,40.38,40.38,17600.0,34.7969,34.8228,34.7969,34.7969,17600.0
2014-10-31 13:25:00,40.38,40.38,40.36,40.38,7200.0,34.7969,34.7969,34.7797,34.7969,7200.0
2014-10-31 13:30:00,40.38,40.42,40.35,40.35,8600.0,34.7969,34.8314,34.7711,34.7711,8600.0
2014-10-31 13:35:00,40.35,40.41,40.35,40.41,7000.0,34.7711,34.8228,34.7711,34.8228,7000.0
2014-10-31 13:40:00,40.41,40.41,40.38,40.38,3000.0,34.8228,34.8228,34.7969,34.7969,3000.0
2014-10-31 13:45:00,40.38,40.41,40.38,40.39,8000.0,34.7969,34.8228,34.7969,34.8056,8000.0
2014-10-31 13:50:00,40.39,40.39,40.33,40.33,9000.0,34.8056,34.8056,34.7539,34.7539,9000.0
2014-10-31 13:55:00,40.32,40.33,40.29,40.3,15800.0,34.7452,34.7539,34.7194,34.728,15800.0
2014-10-31 14:00:00,40.3,40.3,40.27,40.29,17000.0,34.728,34.728,34.7021,34.7194,17000.0
2014-10-31 14:05:00,40.28,40.29,40.26,40.27,27800.0,34.7108,34.7194,34.6935,34.7021,27800.0
2014-10-31 14:10:00,40.27,40.27,40.22,40.27,53600.0,34.7021,34.7021,34.6591,34.7021,53600.0
2014-10-31 14:15:00,40.27,40.3,40.27,40.3,8200.0,34.7021,34.728,34.7021,34.728,8200.0
2014-10-31 14:20:00,40.3,40.34,40.29,40.33,8600.0,34.728,34.7625,34.7194,34.7539,8600.0
2014-10-31 14:25:00,40.33,40.34,40.27,40.27,5800.0,34.7539,34.7625,34.7021,34.7021,5800.0
2014-10-31 14:30:00,40.28,40.29,40.27,40.27,4600.0,34.7108,34.7194,34.7021,34.7021,4600.0
2014-10-31 14:35:00,40.27,40.27,40.25,40.26,12600.0,34.7021,34.7021,34.6849,34.6935,12600.0
2014-10-31 14:40:00,40.24,40.25,40.22,40.22,5000.0,34.6763,34.6849,34.6591,34.6591,5000.0
2014-10-31 14:45:00,40.22,40.22,40.14,40.16,16400.0,34.6591,34.6591,34.5901,34.6074,16400.0
2014-10-31 14:50:00,40.16,40.16,40.12,40.12,19400.0,34.6074,34.6074,34.5729,34.5729,19400.0
2014-10-31 14:55:00,40.13,40.19,40.12,40.19,22000.0,34.5815,34.6332,34.5729,34.6332,22000.0
2014-10-31 15:00:00,40.19,40.2,40.15,40.16,13200.0,34.6332,34.6418,34.5987,34.6074,13200.0
2014-10-31 15:05:00,40.16,40.2,40.16,40.2,13400.0,34.6074,34.6418,34.6074,34.6418,13400.0
2014-10-31 15:10:00,40.18,40.19,40.16,40.19,11400.0,34.6246,34.6332,34.6074,34.6332,11400.0
2014-10-31 15:15:00,40.2,40.23,40.19,40.2,10600.0,34.6418,34.6677,34.6332,34.6418,10600.0
2014-10-31 15:20:00,40.19,40.21,40.19,40.2,16400.0,34.6332,34.6504,34.6332,34.6418,16400.0
2014-10-31 15:25:00,40.21,40.27,40.21,40.26,20800.0,34.6504,34.7021,34.6504,34.6935,20800.0
2014-10-31 15:30:00,40.26,40.31,40.26,40.31,21600.0,34.6935,34.7366,34.6935,34.7366,21600.0
2014-10-31 15:35:00,40.31,40.32,40.27,40.29,26400.0,34.7366,34.7452,34.7021,34.7194,26400.0
2014-10-31 15:40:00,40.29,40.33,40.28,40.32,27800.0,34.7194,34.7539,34.7108,34.7452,27800.0
2014-10-31 15:45:00,40.32,40.35,40.32,40.34,37800.0,34.7452,34.7711,34.7452,34.7625,37800.0
2014-10-31 15:50:00,40.34,40.38,40.32,40.35,73800.0,34.7625,34.7969,34.7452,34.7711,73800.0
2014-10-31 15:55:00,40.35,40.38,40.34,40.35,72800.0,34.7711,34.7969,34.7625,34.7711,72800.0
2014-11-03 09:30:00,40.37,40.64,40.37,40.38,37400.0,34.7883,35.021,34.7883,34.7969,37400.0
2014-11-03 09:35:00,40.43,40.44,40.32,40.38,28600.0,34.84,34.8486,34.7452,34.7969,28600.0
2014-11-03 09:40:00,40.37,40.43,40.24,40.39,36600.0,34.7883,34.84,34.6763,34.8056,36600.0
2014-11-03 09:45:00,40.38,40.39,40.29,40.33,7200.0,34.7969,34.8056,34.7194,34.7539,7200.0
2014-11-03 09:50:00,40.34,40.4,40.28,40.3,16400.0,34.7625,34.8142,34.7108,34.728,16400.0
2014-11-03 09:55:00,40.3,40.37,40.24,40.32,28600.0,34.728,34.7883,34.6763,34.7452,28600.0
2014-11-03 10:00:00,40.35,40.46,40.29,40.32,15600.0,34.7711,34.8659,34.7194,34.7452,15600.0
2014-11-03 10:05:00,40.35,40.4,40.32,40.32,23200.0,34.7711,34.8142,34.7452,34.7452,23200.0
2014-11-03 10:10:00,40.35,40.44,40.34,40.42,9800.0,34.7711,34.8486,34.7625,34.8314,9800.0
2014-11-03 10:15:00,40.41,40.42,40.37,40.4,12000.0,34.8228,34.8314,34.7883,34.8142,12000.0
2014-11-03 10:20:00,40.4,40.45,40.4,40.45,11200.0,34.8142,34.8573,34.8142,34.8573,11200.0
2014-11-03 10:25:00,40.46,40.46,40.39,40.39,9800.0,34.8659,34.8659,34.8056,34.8056,9800.0
2014-11-03 10:30:00,40.38,40.46,40.38,40.44,5600.0,34.7969,34.8659,34.7969,34.8486,5600.0
2014-11-03 10:35:00,40.44,40.49,40.44,40.47,12200.0,34.8486,34.8917,34.8486,34.8745,12200.0
2014-11-03 10:40:00,40.46,40.58,40.46,40.56,34200.0,34.8659,34.9693,34.8659,34.952,34200.0
2014-11-03 10:45:00,40.54,40.54,40.47,40.48,13600.0,34.9348,34.9348,34.8745,34.8831,13600.0
2014-11-03 10:50:00,40.48,40.52,40.48,40.5,12000.0,34.8831,34.9176,34.8831,34.9003,12000.0
2014-11-03 10:55:00,40.48,40.56,40.46,40.55,15000.0,34.8831,34.952,34.8659,34.9434,15000.0
2014-11-03 11:00:00,40.54,40.57,40.52,40.54,11000.0,34.9348,34.9607,34.9176,34.9348,11000.0
2014-11-03 11:05:00,40.54,40.6,40.54,40.6,29000.0,34.9348,34.9865,34.9348,34.9865,29000.0
2014-11-03 11:10:00,40.59,40.6,40.57,40.57,6400.0,34.9779,34.9865,34.9607,34.9607,6400.0
2014-11-03 11:15:00,40.58,40.59,40.56,40.57,5600.0,34.9693,34.9779,34.952,34.9607,5600.0
2014-11-03 11:20:00,40.57,40.6,40.57,40.59,14800.0,34.9607,34.9865,34.9607,34.9779,14800.0
2014-11-03 11:25:00,40.58,40.59,40.57,40.57,4000.0,34.9693,34.9779,34.9607,34.9607,4000.0
2014-11-03 11:30:00,40.58,40.62,40.57,40.59,9600.0,34.9693,35.0038,34.9607,34.9779,9600.0
2014-11-03 11:35:00,40.6,40.61,40.57,40.58,9800.0,34.9865,34.9951,34.9607,34.9693,9800.0
2014-11-03 11:40:00,40.57,40.6,40.57,40.6,6800.0,34.9607,34.9865,34.9607,34.9865,6800.0
2014-11-03 11:45:00,40.63,40.64,40.59,40.64,9200.0,35.0124,35.021,34.9779,35.021,9200.0
2014-11-03 11:50:00,40.63,40.63,40.62,40.63,6400.0,35.0124,35.0124,35.0038,35.0124,6400.0
2014-11-03 11:55:00,40.62,40.71,40.62,40.68,62400.0,35.0038,35.0813,35.0038,35.0555,62400.0
2014-11-03 12:00:00,40.67,40.67,40.6,40.63,21600.0,35.0468,35.0468,34.9865,35.0124,21600.0
2014-11-03 12:05:00,40.63,40.65,40.6,40.63,36400.0,35.0124,35.0296,34.9865,35.0124,36400.0
2014-11-03 12:10:00,40.63,40.68,40.62,40.67,6000.0,35.0124,35.0555,35.0038,35.0468,6000.0
2014-11-03 12:15:00,40.68,40.7,40.61,40.62,11400.0,35.0555,35.0727,34.9951,35.0038,11400.0
2014-11-03 12:20:00,40.61,40.63,40.6,40.62,4200.0,34.9951,35.0124,34.9865,35.0038,4200.0
2014-11-03 12:25:00,40.62,40.67,40.6,40.64,8600.0,35.0038,35.0468,34.9865,35.021,8600.0
2014-11-03 12:30:00,40.66,40.67,40.64,40.67,4400.0,35.0382,35.0468,35.021,35.0468,4400.0
2014-11-03 12:35:00,40.66,40.68,40.66,40.68,5600.0,35.0382,35.0555,35.0382,35.0555,5600.0
2014-11-03 12:40:00,40.67,40.7,40.62,40.62,51400.0,35.0468,35.0727,35.0038,35.0038,51400.0
2014-11-03 12:45:00,40.62,40.62,40.59,40.59,11000.0,35.0038,35.0038,34.9779,34.9779,11000.0
2014-11-03 12:50:00,40.6,40.6,40.55,40.58,8000.0,34.9865,34.9865,34.9434,34.9693,8000.0
2014-11-03 12:55:00,40.56,40.62,40.56,40.58,7200.0,34.952,35.0038,34.952,34.9693,7200.0
2014-11-03 13:00:00,40.56,40.58,40.52,40.54,7600.0,34.952,34.9693,34.9176,34.9348,7600.0
2014-11-03 13:05:00,40.56,40.59,40.56,40.59,9000.0,34.952,34.9779,34.952,34.9779,9000.0
2014-11-03 13:10:00,40.59,40.61,40.59,40.61,2200.0,34.9779,34.9951,34.9779,34.9951,2200.0
2014-11-03 13:15:00,40.61,40.63,40.6,40.62,9400.0,34.9951,35.0124,34.9865,35.0038,9400.0
2014-11-03 13:20:00,40.61,40.63,40.57,40.6,32800.0,34.9951,35.0124,34.9607,34.9865,32800.0
2014-11-03 13:25:00,40.62,40.62,40.59,40.59,2400.0,35.0038,35.0038,34.9779,34.9779,2400.0
2014-11-03 13:30:00,40.6,40.62,40.59,40.6,8200.0,34.9865,35.0038,34.9779,34.9865,8200.0
2014-11-03 13:35:00,40.6,40.6,40.58,40.6,7000.0,34.9865,34.9865,34.9693,34.9865,7000.0
2014-11-03 13:40:00,40.6,40.6,40.57,40.57,5200.0,34.9865,34.9865,34.9607,34.9607,5200.0
2014-11-03 13:45:00,40.58,40.6,40.58,40.59,17600.0,34.9693,34.9865,34.9693,34.9779,17600.0
2014-11-03 13:50:00,40.58,40.6,40.58,40.6,9400.0,34.9693,34.9865,34.9693,34.9865,9400.0
2014-11-03 13:55:00,40.6,40.63,40.6,40.6,16000.0,34.9865,35.0124,34.9865,34.9865,16000.0
2014-11-03 14:00:00,40.6,40.6,40.57,40.58,4800.0,34.9865,34.9865,34.9607,34.9693,4800.0
2014-11-03 14:05:00,40.59,40.59,40.57,40.59,4600.0,34.9779,34.9779,34.9607,34.9779,4600.0
2014-11-03 14:10:00,40.59,40.6,40.56,40.56,26600.0,34.9779,34.9865,34.952,34.952,26600.0
2014-11-03 14:15:00,40.55,40.55,40.52,40.55,4800.0,34.9434,34.9434,34.9176,34.9434,4800.0
2014-11-03 14:20:00,40.54,40.59,40.54,40.59,12600.0,34.9348,34.9779,34.9348,34.9779,12600.0
2014-11-03 14:25:00,40.59,40.59,40.54,40.54,8400.0,34.9779,34.9779,34.9348,34.9348,8400.0
2014-11-03 14:30:00,40.54,40.55,40.48,40.51,23200.0,34.9348,34.9434,34.8831,34.909,23200.0
2014-11-03 14:35:00,40.48,40.54,40.48,40.52,9400.0,34.8831,34.9348,34.8831,34.9176,9400.0
2014-11-03 14:40:00,40.53,40.56,40.52,40.56,10400.0,34.9262,34.952,34.9176,34.952,10400.0
2014-11-03 14:45:00,40.57,40.57,40.52,40.55,10000.0,34.9607,34.9607,34.9176,34.9434,10000.0
2014-11-03 14:50:00,40.55,40.57,40.54,40.55,13600.0,34.9434,34.9607,34.9348,34.9434,13600.0
2014-11-03 14:55:00,40.53,40.57,40.53,40.57,11000.0,34.9262,34.9607,34.9262,34.9607,11000.0
2014-11-03 15:00:00,40.56,40.57,40.54,40.55,23600.0,34.952,34.9607,34.9348,34.9434,23600.0
2014-11-03 15:05:00,40.54,40.6,40.54,40.58,14000.0,34.9348,34.9865,34.9348,34.9693,14000.0
2014-11-03 15:10:00,40.58,40.61,40.57,40.6,45600.0,34.9693,34.9951,34.9607,34.9865,45600.0
2014-11-03 15:15:00,40.6,40.6,40.57,40.59,20200.0,34.9865,34.9865,34.9607,34.9779,20200.0
2014-11-03 15:20:00,40.59,40.6,40.57,40.59,18600.0,34.9779,34.9865,34.9607,34.9779,18600.0
2014-11-03 15:25:00,40.57,40.58,40.52,40.52,26000.0,34.9607,34.9693,34.9176,34.9176,26000.0
2014-11-03 15:30:00,40.52,40.57,40.52,40.57,29000.0,34.9176,34.9607,34.9176,34.9607,29000.0
2014-11-03 15:35:00,40.57,40.58,40.54,40.57,35400.0,34.9607,34.9693,34.9348,34.9607,35400.0
2014-11-03 15:40:00,40.57,40.6,40.57,40.59,29600.0,34.9607,34.9865,34.9607,34.9779,29600.0
2014-11-03 15:45:00,40.58,40.61,40.57,40.6,56800.0,34.9693,34.9951,34.9607,34.9865,56800.0
2014-11-03 15:50:00,40.6,40.63,40.59,40.6,61400.0,34.9865,35.0124,34.9779,34.9865,61400.0
2014-11-03 15:55:00,40.61,40.63,40.6,40.62,95400.0,34.9951,35.0124,34.9865,35.0038,95400.0
2014-11-04 09:30:00,40.57,40.62,40.38,40.56,47600.0,34.9607,35.0038,34.7969,34.952,47600.0
2014-11-04 09:35:00,40.62,40.62,40.42,40.42,20400.0,35.0038,35.0038,34.8314,34.8314,20400.0
2014-11-04 09:40:00,40.43,40.46,40.37,40.38,13000.0,34.84,34.8659,34.7883,34.7969,13000.0
2014-11-04 09:45:00,40.39,40.46,40.38,40.46,19200.0,34.8056,34.8659,34.7969,34.8659,19200.0
2014-11-04 09:50:00,40.43,40.53,40.43,40.52,9200.0,34.84,34.9262,34.84,34.9176,9200.0
2014-11-04 09:55:00,40.55,40.58,40.51,40.58,13000.0,34.9434,34.9693,34.909,34.9693,13000.0
2014-11-04 10:00:00,40.57,40.62,40.55,40.55,16000.0,34.9607,35.0038,34.9434,34.9434,16000.0
2014-11-04 10:05:00,40.58,40.59,40.55,40.57,17000.0,34.9693,34.9779,34.9434,34.9607,17000.0
2014-11-04 10:10:00,40.57,40.59,40.53,40.53,40800.0,34.9607,34.9779,34.9262,34.9262,40800.0
2014-11-04 10:15:00,40.53,40.53,40.41,40.45,34800.0,34.9262,34.9262,34.8228,34.8573,34800.0
2014-11-04 10:20:00,40.45,40.53,40.41,40.53,52200.0,34.8573,34.9262,34.8228,34.9262,52200.0
2014-11-04 10:25:00,40.52,40.55,40.42,40.44,32800.0,34.9176,34.9434,34.8314,34.8486,32800.0
2014-11-04 10:30:00,40.43,40.46,40.41,40.43,8800.0,34.84,34.8659,34.8228,34.84,8800.0
2014-11-04 10:35:00,40.43,40.49,40.43,40.47,17600.0,34.84,34.8917,34.84,34.8745,17600.0
2014-11-04 10:40:00,40.48,40.49,40.48,40.49,22600.0,34.8831,34.8917,34.8831,34.8917,22600.0
2014-11-04 10:45:00,40.49,40.5,40.42,40.45,27800.0,34.8917,34.9003,34.8314,34.8573,27800.0
2014-11-04 10:50:00,40.45,40.45,40.38,40.38,40000.0,34.8573,34.8573,34.7969,34.7969,40000.0
2014-11-04 10:55:00,40.38,40.38,40.3,40.32,31400.0,34.7969,34.7969,34.728,34.7452,31400.0
2014-11-04 11:00:00,40.31,40.34,40.31,40.32,35400.0,34.7366,34.7625,34.7366,34.7452,35400.0
2014-11-04 11:05:00,40.33,40.38,40.31,40.32,35200.0,34.7539,34.7969,34.7366,34.7452,35200.0
2014-11-04 11:10:00,40.32,40.34,40.28,40.32,23600.0,34.7452,34.7625,34.7108,34.7452,23600.0
2014-11-04 11:15:00,40.32,40.34,40.31,40.32,27400.0,34.7452,34.7625,34.7366,34.7452,27400.0
2014-11-04 11:20:00,40.32,40.36,40.3,40.35,37400.0,34.7452,34.7797,34.728,34.7711,37400.0
2014-11-04 11:25:00,40.35,40.38,40.35,40.37,37400.0,34.7711,34.7969,34.7711,34.7883,37400.0
2014-11-04 11:30:00,40.37,40.37,40.34,40.35,21200.0,34.7883,34.7883,34.7625,34.7711,21200.0
2014-11-04 11:35:00,40.35,40.36,40.34,40.35,14400.0,34.7711,34.7797,34.7625,34.7711,14400.0
2014-11-04 11:40:00,40.35,40.35,40.33,40.33,24400.0,34.7711,34.7711,34.7539,34.7539,24400.0
2014-11-04 11:45:00,40.34,40.34,40.3,40.31,33800.0,34.7625,34.7625,34.728,34.7366,33800.0
2014-11-04 11:50:00,40.31,40.32,40.27,40.3,75000.0,34.7366,34.7452,34.7021,34.728,75000.0
2014-11-04 11:55:00,40.3,40.3,40.24,40.26,15600.0,34.728,34.728,34.6763,34.6935,15600.0
2014-11-04 12:00:00,40.27,40.29,40.26,40.26,23200.0,34.7021,34.7194,34.6935,34.6935,23200.0
2014-11-04 12:05:00,40.25,40.27,40.24,40.26,23600.0,34.6849,34.7021,34.6763,34.6935,23600.0
2014-11-04 12:10:00,40.27,40.27,40.22,40.24,54800.0,34.7021,34.7021,34.6591,34.6763,54800.0
2014-11-04 12:15:00,40.25,40.26,40.21,40.24,44000.0,34.6849,34.6935,34.6504,34.6763,44000.0
2014-11-04 12:20:00,40.24,40.25,40.23,40.24,12000.0,34.6763,34.6849,34.6677,34.6763,12000.0
2014-11-04 12:25:00,40.24,40.24,40.22,40.22,37400.0,34.6763,34.6763,34.6591,34.6591,37400.0
2014-11-04 12:30:00,40.22,40.24,40.21,40.24,12200.0,34.6591,34.6763,34.6504,34.6763,12200.0
2014-11-04 12:35:00,40.24,40.24,40.23,40.24,13400.0,34.6763,34.6763,34.6677,34.6763,13400.0
2014-11-04 12:40:00,40.24,40.24,40.21,40.24,25600.0,34.6763,34.6763,34.6504,34.6763,25600.0
2014-11-04 12:45:00,40.26,40.27,40.23,40.24,30400.0,34.6935,34.7021,34.6677,34.6763,30400.0
2014-11-04 12:50:00,40.23,40.27,40.23,40.24,32600.0,34.6677,34.7021,34.6677,34.6763,32600.0
2014-11-04 12:55:00,40.24,40.24,40.21,40.23,16400.0,34.6763,34.6763,34.6504,34.6677,16400.0
2014-11-04 13:00:00,40.24,40.24,40.21,40.24,18400.0,34.6763,34.6763,34.6504,34.6763,18400.0
2014-11-04 13:05:00,40.24,40.24,40.21,40.24,18800.0,34.6763,34.6763,34.6504,34.6763,18800.0
2014-11-04 13:10:00,40.24,40.24,40.21,40.22,21400.0,34.6763,34.6763,34.6504,34.6591,21400.0
2014-11-04 13:15:00,40.22,40.23,40.2,40.2,27600.0,34.6591,34.6677,34.6418,34.6418,27600.0
2014-11-04 13:20:00,40.2,40.21,40.17,40.21,16000.0,34.6418,34.6504,34.616,34.6504,16000.0
2014-11-04 13:25:00,40.22,40.22,40.19,40.19,9600.0,34.6591,34.6591,34.6332,34.6332,9600.0
2014-11-04 13:30:00,40.18,40.18,40.13,40.13,18000.0,34.6246,34.6246,34.5815,34.5815,18000.0
2014-11-04 13:35:00,40.14,40.17,40.14,40.16,14400.0,34.5901,34.616,34.5901,34.6074,14400.0
2014-11-04 13:40:00,40.15,40.15,40.13,40.14,15800.0,34.5987,34.5987,34.5815,34.5901,15800.0
2014-11-04 13:45:00,40.14,40.14,40.11,40.13,87400.0,34.5901,34.5901,34.5643,34.5815,87400.0
2014-11-04 13:50:00,40.13,40.18,40.1,40.18,78400.0,34.5815,34.6246,34.5557,34.6246,78400.0
2014-11-04 13:55:00,40.18,40.18,40.13,40.15,46400.0,34.6246,34.6246,34.5815,34.5987,46400.0
2014-11-04 14:00:00,40.13,40.15,40.12,40.13,23000.0,34.5815,34.5987,34.5729,34.5815,23000.0
2014-11-04 14:05:00,40.13,40.17,40.12,40.16,53000.0,34.5815,34.616,34.5729,34.6074,53000.0
2014-11-04 14:10:00,40.16,40.18,40.15,40.17,29800.0,34.6074,34.6246,34.5987,34.616,29800.0
2014-11-04 14:15:00,40.17,40.21,40.16,40.19,46600.0,34.616,34.6504,34.6074,34.6332,46600.0
2014-11-04 14:20:00,40.2,40.21,40.17,40.17,18000.0,34.6418,34.6504,34.616,34.616,18000.0
2014-11-04 14:25:00,40.17,40.19,40.17,40.18,20800.0,34.616,34.6332,34.616,34.6246,20800.0
2014-11-04 14:30:00,40.18,40.19,40.18,40.19,21000.0,34.6246,34.6332,34.6246,34.6332,21000.0
2014-11-04 14:35:00,40.18,40.21,40.18,40.21,22200.0,34.6246,34.6504,34.6246,34.6504,22200.0
2014-11-04 14:40:00,40.2,40.21,40.17,40.18,25600.0,34.6418,34.6504,34.616,34.6246,25600.0
2014-11-04 14:45:00,40.2,40.21,40.16,40.17,39400.0,34.6418,34.6504,34.6074,34.616,39400.0
2014-11-04 14:50:00,40.17,40.2,40.16,40.18,39400.0,34.616,34.6418,34.6074,34.6246,39400.0
2014-11-04 14:55:00,40.18,40.23,40.17,40.19,49800.0,34.6246,34.6677,34.616,34.6332,49800.0
2014-11-04 15:00:00,40.19,40.21,40.17,40.18,38800.0,34.6332,34.6504,34.616,34.6246,38800.0
2014-11-04 15:05:00,40.18,40.21,40.17,40.2,38600.0,34.6246,34.6504,34.616,34.6418,38600.0
2014-11-04 15:10:00,40.2,40.21,40.17,40.2,42000.0,34.6418,34.6504,34.616,34.6418,42000.0
2014-11-04 15:15:00,40.2,40.2,40.18,40.19,34600.0,34.6418,34.6418,34.6246,34.6332,34600.0
2014-11-04 15:20:00,40.2,40.21,40.17,40.19,77400.0,34.6418,34.6504,34.616,34.6332,77400.0
2014-11-04 15:25:00,40.19,40.23,40.16,40.17,97400.0,34.6332,34.6677,34.6074,34.616,97400.0
2014-11-04 15:30:00,40.17,40.19,40.16,40.17,54400.0,34.616,34.6332,34.6074,34.616,54400.0
2014-11-04 15:35:00,40.17,40.2,40.17,40.17,86600.0,34.616,34.6418,34.616,34.616,86600.0
2014-11-04 15:40:00,40.17,40.2,40.14,40.18,105400.0,34.616,34.6418,34.5901,34.6246,105400.0
2014-11-04 15:45:00,40.18,40.21,40.17,40.19,151200.0,34.6246,34.6504,34.616,34.6332,151200.0
2014-11-04 15:50:00,40.2,40.23,40.18,40.19,129000.0,34.6418,34.6677,34.6246,34.6332,129000.0
2014-11-04 15:55:00,40.2,40.24,40.2,40.21,141400.0,34.6418,34.6763,34.6418,34.6504,141400.0
2014-11-05 09:30:00,40.34,40.45,40.23,40.44,40200.0,34.7625,34.8573,34.6677,34.8486,40200.0
2014-11-05 09:35:00,40.43,40.43,40.24,40.28,20000.0,34.84,34.84,34.6763,34.7108,20000.0
2014-11-05 09:40:00,40.32,40.44,40.32,40.33,12400.0,34.7452,34.8486,34.7452,34.7539,12400.0
2014-11-05 09:45:00,40.34,40.34,40.27,40.29,16000.0,34.7625,34.7625,34.7021,34.7194,16000.0
2014-11-05 09:50:00,40.29,40.35,40.27,40.35,9800.0,34.7194,34.7711,34.7021,34.7711,9800.0
2014-11-05 09:55:00,40.33,40.33,40.18,40.21,16400.0,34.7539,34.7539,34.6246,34.6504,16400.0
2014-11-05 10:00:00,40.2,40.2,40.06,40.13,56600.0,34.6418,34.6418,34.5212,34.5815,56600.0
2014-11-05 10:05:00,40.14,40.2,40.12,40.2,26200.0,34.5901,34.6418,34.5729,34.6418,26200.0
2014-11-05 10:10:00,40.2,40.24,40.19,40.21,19800.0,34.6418,34.6763,34.6332,34.6504,19800.0
2014-11-05 10:15:00,40.2,40.21,40.17,40.2,16400.0,34.6418,34.6504,34.616,34.6418,16400.0
2014-11-05 10:20:00,40.21,40.24,40.17,40.2,15600.0,34.6504,34.6763,34.616,34.6418,15600.0
2014-11-05 10:25:00,40.19,40.19,40.1,40.12,14400.0,34.6332,34.6332,34.5557,34.5729,14400.0
2014-11-05 10:30:00,40.13,40.14,40.06,40.07,13400.0,34.5815,34.5901,34.5212,34.5298,13400.0
2014-11-05 10:35:00,40.09,40.16,40.08,40.15,14600.0,34.547,34.6074,34.5384,34.5987,14600.0
2014-11-05 10:40:00,40.16,40.21,40.16,40.19,9400.0,34.6074,34.6504,34.6074,34.6332,9400.0
2014-11-05 10:45:00,40.18,40.22,40.15,40.18,18800.0,34.6246,34.6591,34.5987,34.6246,18800.0
2014-11-05 10:50:00,40.18,40.24,40.17,40.23,22200.0,34.6246,34.6763,34.616,34.6677,22200.0
2014-11-05 10:55:00,40.22,40.29,40.2,40.28,7800.0,34.6591,34.7194,34.6418,34.7108,7800.0
2014-11-05 11:00:00,40.27,40.35,40.27,40.35,12200.0,34.7021,34.7711,34.7021,34.7711,12200.0
2014-11-05 11:05:00,40.36,40.37,40.33,40.35,8800.0,34.7797,34.7883,34.7539,34.7711,8800.0
2014-11-05 11:10:00,40.34,40.36,40.33,40.35,5800.0,34.7625,34.7797,34.7539,34.7711,5800.0
2014-11-05 11:15:00,40.33,40.36,40.32,40.33,9800.0,34.7539,34.7797,34.7452,34.7539,9800.0
2014-11-05 11:20:00,40.32,40.33,40.3,40.3,6000.0,34.7452,34.7539,34.728,34.728,6000.0
2014-11-05 11:25:00,40.3,40.36,40.3,40.33,9800.0,34.728,34.7797,34.728,34.7539,9800.0
2014-11-05 11:30:00,40.34,40.39,40.34,40.39,7600.0,34.7625,34.8056,34.7625,34.8056,7600.0
2014-11-05 11:35:00,40.37,40.38,40.34,40.38,9800.0,34.7883,34.7969,34.7625,34.7969,9800.0
2014-11-05 11:40:00,40.37,40.4,40.36,40.39,24600.0,34.7883,34.8142,34.7797,34.8056,24600.0
2014-11-05 11:45:00,40.39,40.4,40.37,40.4,7400.0,34.8056,34.8142,34.7883,34.8142,7400.0
2014-11-05 11:50:00,40.4,40.4,40.32,40.34,18600.0,34.8142,34.8142,34.7452,34.7625,18600.0
2014-11-05 11:55:00,40.34,40.37,40.32,40.35,9400.0,34.7625,34.7883,34.7452,34.7711,9400.0
2014-11-05 12:00:00,40.35,40.4,40.34,40.38,13200.0,34.7711,34.8142,34.7625,34.7969,13200.0
2014-11-05 12:05:00,40.38,40.44,40.38,40.41,11800.0,34.7969,34.8486,34.7969,34.8228,11800.0
2014-11-05 12:10:00,40.43,40.43,40.4,40.4,5000.0,34.84,34.84,34.8142,34.8142,5000.0
2014-11-05 12:15:00,40.4,40.43,40.37,40.43,19600.0,34.8142,34.84,34.7883,34.84,19600.0
2014-11-05 12:20:00,40.44,40.51,40.43,40.51,27400.0,34.8486,34.909,34.84,34.909,27400.0
2014-11-05 12:25:00,40.49,40.54,40.49,40.54,35600.0,34.8917,34.9348,34.8917,34.9348,35600.0
2014-11-05 12:30:00,40.55,40.55,40.52,40.53,13200.0,34.9434,34.9434,34.9176,34.9262,13200.0
2014-11-05 12:35:00,40.52,40.52,40.46,40.47,10600.0,34.9176,34.9176,34.8659,34.8745,10600.0
2014-11-05 12:40:00,40.47,40.47,40.45,40.45,3600.0,34.8745,34.8745,34.8573,34.8573,3600.0
2014-11-05 12:45:00,40.46,40.46,40.41,40.43,22000.0,34.8659,34.8659,34.8228,34.84,22000.0
2014-11-05 12:50:00,40.43,40.44,40.42,40.43,3000.0,34.84,34.8486,34.8314,34.84,3000.0
2014-11-05 12:55:00,40.42,40.42,40.39,40.39,4400.0,34.8314,34.8314,34.8056,34.8056,4400.0
2014-11-05 13:00:00,40.4,40.4,40.37,40.37,8200.0,34.8142,34.8142,34.7883,34.7883,8200.0
2014-11-05 13:05:00,40.37,40.37,40.35,40.37,3400.0,34.7883,34.7883,34.7711,34.7883,3400.0
2014-11-05 13:10:00,40.37,40.37,40.35,40.35,11600.0,34.7883,34.7883,34.7711,34.7711,11600.0
2014-11-05 13:15:00,40.35,40.37,40.33,40.33,13200.0,34.7711,34.7883,34.7539,34.7539,13200.0
2014-11-05 13:20:00,40.33,40.33,40.3,40.33,9000.0,34.7539,34.7539,34.728,34.7539,9000.0
2014-11-05 13:25:00,40.33,40.33,40.3,40.3,6000.0,34.7539,34.7539,34.728,34.728,6000.0
2014-11-05 13:30:00,40.3,40.32,40.3,40.3,5400.0,34.728,34.7452,34.728,34.728,5400.0
2014-11-05 13:35:00,40.3,40.32,40.24,40.24,11400.0,34.728,34.7452,34.6763,34.6763,11400.0
2014-11-05 13:40:00,40.24,40.24,40.21,40.21,3800.0,34.6763,34.6763,34.6504,34.6504,3800.0
2014-11-05 13:45:00,40.21,40.22,40.18,40.22,9400.0,34.6504,34.6591,34.6246,34.6591,9400.0
2014-11-05 13:50:00,40.22,40.29,40.22,40.29,10400.0,34.6591,34.7194,34.6591,34.7194,10400.0
2014-11-05 13:55:00,40.29,40.32,40.29,40.3,6600.0,34.7194,34.7452,34.7194,34.728,6600.0
2014-11-05 14:00:00,40.29,40.31,40.29,40.31,8800.0,34.7194,34.7366,34.7194,34.7366,8800.0
2014-11-05 14:05:00,40.31,40.31,40.3,40.3,4800.0,34.7366,34.7366,34.728,34.728,4800.0
2014-11-05 14:10:00,40.3,40.31,40.3,40.3,3600.0,34.728,34.7366,34.728,34.728,3600.0
2014-11-05 14:15:00,40.31,40.31,40.27,40.31,12800.0,34.7366,34.7366,34.7021,34.7366,12800.0
2014-11-05 14:20:00,40.3,40.33,40.3,40.31,7200.0,34.728,34.7539,34.728,34.7366,7200.0
2014-11-05 14:25:00,40.33,40.35,40.32,40.35,12000.0,34.7539,34.7711,34.7452,34.7711,12000.0
2014-11-05 14:30:00,40.35,40.35,40.33,40.34,8000.0,34.7711,34.7711,34.7539,34.7625,8000.0
2014-11-05 14:35:00,40.35,40.35,40.33,40.34,8200.0,34.7711,34.7711,34.7539,34.7625,8200.0
2014-11-05 14:40:00,40.35,40.35,40.34,40.35,17600.0,34.7711,34.7711,34.7625,34.7711,17600.0
2014-11-05 14:45:00,40.35,40.35,40.31,40.31,9600.0,34.7711,34.7711,34.7366,34.7366,9600.0
2014-11-05 14:50:00,40.32,40.34,40.32,40.34,8600.0,34.7452,34.7625,34.7452,34.7625,8600.0
2014-11-05 14:55:00,40.34,40.35,40.33,40.35,11800.0,34.7625,34.7711,34.7539,34.7711,11800.0
2014-11-05 15:00:00,40.36,40.38,40.36,40.37,12600.0,34.7797,34.7969,34.7797,34.7883,12600.0
2014-11-05 15:05:00,40.36,40.38,40.35,40.37,12800.0,34.7797,34.7969,34.7711,34.7883,12800.0
2014-11-05 15:10:00,40.36,40.37,40.33,40.37,15600.0,34.7797,34.7883,34.7539,34.7883,15600.0
2014-11-05 15:15:00,40.37,40.37,40.35,40.36,11800.0,34.7883,34.7883,34.7711,34.7797,11800.0
2014-11-05 15:20:00,40.35,40.36,40.32,40.33,17000.0,34.7711,34.7797,34.7452,34.7539,17000.0
2014-11-05 15:25:00,40.33,40.35,40.32,40.34,10400.0,34.7539,34.7711,34.7452,34.7625,10400.0
2014-11-05 15:30:00,40.35,40.37,40.31,40.36,21800.0,34.7711,34.7883,34.7366,34.7797,21800.0
2014-11-05 15:35:00,40.35,40.36,40.33,40.36,28400.0,34.7711,34.7797,34.7539,34.7797,28400.0
2014-11-05 15:40:00,40.36,40.36,40.35,40.35,19400.0,34.7797,34.7797,34.7711,34.7711,19400.0
2014-11-05 15:45:00,40.35,40.35,40.34,40.35,21800.0,34.7711,34.7711,34.7625,34.7711,21800.0
2014-11-05 15:50:00,40.35,40.4,40.35,40.37,60600.0,34.7711,34.8142,34.7711,34.7883,60600.0
2014-11-05 15:55:00,40.37,40.41,40.37,40.38,79600.0,34.7883,34.8228,34.7883,34.7969,79600.0
2014-11-06 09:30:00,39.83,40.43,39.83,40.36,42800.0,34.323,34.84,34.323,34.7797,42800.0
2014-11-06 09:35:00,40.32,40.4,40.27,40.31,24000.0,34.7452,34.8142,34.7021,34.7366,24000.0
2014-11-06 09:40:00,40.3,40.35,40.23,40.28,14800.0,34.728,34.7711,34.6677,34.7108,14800.0
2014-11-06 09:45:00,40.28,40.46,40.27,40.44,19600.0,34.7108,34.8659,34.7021,34.8486,19600.0
2014-11-06 09:50:00,40.45,40.47,40.38,40.46,9200.0,34.8573,34.8745,34.7969,34.8659,9200.0
2014-11-06 09:55:00,40.48,40.49,40.44,40.44,12800.0,34.8831,34.8917,34.8486,34.8486,12800.0
2014-11-06 10:00:00,40.47,40.54,40.43,40.49,69000.0,34.8745,34.9348,34.84,34.8917,69000.0
2014-11-06 10:05:00,40.49,40.5,40.47,40.5,11800.0,34.8917,34.9003,34.8745,34.9003,11800.0
2014-11-06 10:10:00,40.53,40.58,40.52,40.58,7000.0,34.9262,34.9693,34.9176,34.9693,7000.0
2014-11-06 10:15:00,40.58,40.58,40.48,40.54,18000.0,34.9693,34.9693,34.8831,34.9348,18000.0
2014-11-06 10:20:00,40.54,40.6,40.53,40.59,9400.0,34.9348,34.9865,34.9262,34.9779,9400.0
2014-11-06 10:25:00,40.58,40.62,40.58,40.6,12400.0,34.9693,35.0038,34.9693,34.9865,12400.0
2014-11-06 10:30:00,40.58,40.6,40.54,40.59,27200.0,34.9693,34.9865,34.9348,34.9779,27200.0
2014-11-06 10:35:00,40.59,40.67,40.59,40.61,48600.0,34.9779,35.0468,34.9779,34.9951,48600.0
2014-11-06 10:40:00,40.61,40.62,40.55,40.55,63000.0,34.9951,35.0038,34.9434,34.9434,63000.0
2014-11-06 10:45:00,40.57,40.6,40.55,40.56,75800.0,34.9607,34.9865,34.9434,34.952,75800.0
2014-11-06 10:50:00,40.56,40.59,40.55,40.58,91800.0,34.952,34.9779,34.9434,34.9693,91800.0
2014-11-06 10:55:00,40.59,40.59,40.5,40.52,101400.0,34.9779,34.9779,34.9003,34.9176,101400.0
2014-11-06 11:00:00,40.52,40.54,40.48,40.5,100600.0,34.9176,34.9348,34.8831,34.9003,100600.0
2014-11-06 11:05:00,40.51,40.57,40.48,40.55,86800.0,34.909,34.9607,34.8831,34.9434,86800.0
2014-11-06 11:10:00,40.55,40.56,40.5,40.54,100600.0,34.9434,34.952,34.9003,34.9348,100600.0
2014-11-06 11:15:00,40.54,40.72,40.54,40.71,37000.0,34.9348,35.0899,34.9348,35.0813,37000.0
2014-11-06 11:20:00,40.72,40.77,40.72,40.77,16400.0,35.0899,35.133,35.0899,35.133,16400.0
2014-11-06 11:25:00,40.79,40.79,40.73,40.74,9400.0,35.1502,35.1502,35.0985,35.1072,9400.0
2014-11-06 11:30:00,40.74,40.81,40.74,40.77,13600.0,35.1072,35.1675,35.1072,35.133,13600.0
2014-11-06 11:35:00,40.76,40.79,40.73,40.75,33000.0,35.1244,35.1502,35.0985,35.1158,33000.0
2014-11-06 11:40:00,40.74,40.79,40.74,40.79,24600.0,35.1072,35.1502,35.1072,35.1502,24600.0
2014-11-06 11:45:00,40.79,40.81,40.74,40.76,23000.0,35.1502,35.1675,35.1072,35.1244,23000.0
2014-11-06 11:50:00,40.77,40.77,40.73,40.73,11800.0,35.133,35.133,35.0985,35.0985,11800.0
2014-11-06 11:55:00,40.73,40.74,40.72,40.72,4200.0,35.0985,35.1072,35.0899,35.0899,4200.0
2014-11-06 12:00:00,40.72,40.75,40.72,40.75,6800.0,35.0899,35.1158,35.0899,35.1158,6800.0
2014-11-06 12:05:00,40.74,40.76,40.71,40.72,6800.0,35.1072,35.1244,35.0813,35.0899,6800.0
2014-11-06 12:10:00,40.73,40.74,40.71,40.73,8800.0,35.0985,35.1072,35.0813,35.0985,8800.0
2014-11-06 12:15:00,40.72,40.76,40.71,40.76,17800.0,35.0899,35.1244,35.0813,35.1244,17800.0
2014-11-06 12:20:00,40.74,40.74,40.71,40.71,5000.0,35.1072,35.1072,35.0813,35.0813,5000.0
2014-11-06 12:25:00,40.71,40.72,40.68,40.71,11000.0,35.0813,35.0899,35.0555,35.0813,11000.0
2014-11-06 12:30:00,40.7,40.72,40.68,40.7,27400.0,35.0727,35.0899,35.0555,35.0727,27400.0
2014-11-06 12:35:00,40.7,40.73,40.7,40.72,14200.0,35.0727,35.0985,35.0727,35.0899,14200.0
2014-11-06 12:40:00,40.72,40.74,40.71,40.73,8800.0,35.0899,35.1072,35.0813,35.0985,8800.0
2014-11-06 12:45:00,40.74,40.79,40.73,40.79,6000.0,35.1072,35.1502,35.0985,35.1502,6000.0
2014-11-06 12:50:00,40.78,40.78,40.74,40.74,15400.0,35.1416,35.1416,35.1072,35.1072,15400.0
2014-11-06 12:55:00,40.76,40.77,40.75,40.76,9000.0,35.1244,35.133,35.1158,35.1244,9000.0
2014-11-06 13:00:00,40.76,40.77,40.73,40.75,18000.0,35.1244,35.133,35.0985,35.1158,18000.0
2014-11-06 13:05:00,40.75,40.77,40.74,40.77,2800.0,35.1158,35.133,35.1072,35.133,2800.0
2014-11-06 13:10:00,40.77,40.77,40.74,40.76,13200.0,35.133,35.133,35.1072,35.1244,13200.0
2014-11-06 13:15:00,40.77,40.77,40.74,40.75,23800.0,35.133,35.133,35.1072,35.1158,23800.0
2014-11-06 13:20:00,40.75,40.77,40.74,40.75,16200.0,35.1158,35.133,35.1072,35.1158,16200.0
2014-11-06 13:25:00,40.75,40.77,40.75,40.77,34000.0,35.1158,35.133,35.1158,35.133,34000.0
2014-11-06 13:30:00,40.77,40.77,40.75,40.77,4200.0,35.133,35.133,35.1158,35.133,4200.0
2014-11-06 13:35:00,40.77,40.77,40.76,40.77,10600.0,35.133,35.133,35.1244,35.133,10600.0
2014-11-06 13:40:00,40.77,40.77,40.76,40.76,13400.0,35.133,35.133,35.1244,35.1244,13400.0
2014-11-06 13:45:00,40.76,40.76,40.71,40.71,28000.0,35.1244,35.1244,35.0813,35.0813,28000.0
2014-11-06 13:50:00,40.72,40.77,40.72,40.77,9600.0,35.0899,35.133,35.0899,35.133,9600.0
2014-11-06 13:55:00,40.77,40.77,40.75,40.76,32600.0,35.133,35.133,35.1158,35.1244,32600.0
2014-11-06 14:00:00,40.76,40.77,40.74,40.77,31200.0,35.1244,35.133,35.1072,35.133,31200.0
2014-11-06 14:05:00,40.77,40.77,40.74,40.76,21200.0,35.133,35.133,35.1072,35.1244,21200.0
2014-11-06 14:10:00,40.75,40.76,40.74,40.76,10200.0,35.1158,35.1244,35.1072,35.1244,10200.0
2014-11-06 14:15:00,40.76,40.76,40.74,40.76,12000.0,35.1244,35.1244,35.1072,35.1244,12000.0
2014-11-06 14:20:00,40.76,40.76,40.76,40.76,11600.0,35.1244,35.1244,35.1244,35.1244,11600.0
2014-11-06 14:25:00,40.76,40.76,40.75,40.76,28800.0,35.1244,35.1244,35.1158,35.1244,28800.0
2014-11-06 14:30:00,40.76,40.81,40.75,40.81,68000.0,35.1244,35.1675,35.1158,35.1675,68000.0
2014-11-06 14:35:00,40.81,40.82,40.8,40.82,9400.0,35.1675,35.1761,35.1589,35.1761,9400.0
2014-11-06 14:40:00,40.82,40.85,40.81,40.82,16800.0,35.1761,35.202,35.1675,35.1761,16800.0
2014-11-06 14:45:00,40.83,40.89,40.83,40.88,28000.0,35.1847,35.2364,35.1847,35.2278,28000.0
2014-11-06 14:50:00,40.88,40.88,40.85,40.86,7200.0,35.2278,35.2278,35.202,35.2106,7200.0
2014-11-06 14:55:00,40.86,40.88,40.86,40.87,8800.0,35.2106,35.2278,35.2106,35.2192,8800.0
2014-11-06 15:00:00,40.87,40.88,40.85,40.85,14000.0,35.2192,35.2278,35.202,35.202,14000.0
2014-11-06 15:05:00,40.84,40.84,40.8,40.84,18600.0,35.1933,35.1933,35.1589,35.1933,18600.0
2014-11-06 15:10:00,40.84,40.87,40.84,40.87,13000.0,35.1933,35.2192,35.1933,35.2192,13000.0
2014-11-06 15:15:00,40.87,40.88,40.86,40.87,13800.0,35.2192,35.2278,35.2106,35.2192,13800.0
2014-11-06 15:20:00,40.87,40.88,40.87,40.88,22400.0,35.2192,35.2278,35.2192,35.2278,22400.0
2014-11-06 15:25:00,40.88,40.92,40.88,40.92,27600.0,35.2278,35.2623,35.2278,35.2623,27600.0
2014-11-06 15:30:00,40.92,40.94,40.92,40.93,23400.0,35.2623,35.2795,35.2623,35.2709,23400.0
2014-11-06 15:35:00,40.93,40.94,40.9,40.92,21800.0,35.2709,35.2795,35.245,35.2623,21800.0
2014-11-06 15:40:00,40.92,40.94,40.91,40.93,20600.0,35.2623,35.2795,35.2537,35.2709,20600.0
2014-11-06 15:45:00,40.94,40.97,40.94,40.97,40800.0,35.2795,35.3054,35.2795,35.3054,40800.0
2014-11-06 15:50:00,40.98,41.01,40.95,40.95,65400.0,35.314,35.3398,35.2881,35.2881,65400.0
2014-11-06 15:55:00,40.95,40.95,40.93,40.94,85400.0,35.2881,35.2881,35.2709,35.2795,85400.0
2014-11-07 09:30:00,40.98,40.99,40.74,40.8,54200.0,35.314,35.3226,35.1072,35.1589,54200.0
2014-11-07 09:35:00,40.75,40.8,40.62,40.74,25800.0,35.1158,35.1589,35.0038,35.1072,25800.0
2014-11-07 09:40:00,40.73,40.76,40.58,40.76,13400.0,35.0985,35.1244,34.9693,35.1244,13400.0
2014-11-07 09:45:00,40.74,40.74,40.66,40.74,8600.0,35.1072,35.1072,35.0382,35.1072,8600.0
2014-11-07 09:50:00,40.77,40.77,40.7,40.7,7600.0,35.133,35.133,35.0727,35.0727,7600.0
2014-11-07 09:55:00,40.71,40.82,40.7,40.78,25800.0,35.0813,35.1761,35.0727,35.1416,25800.0
2014-11-07 10:00:00,40.8,40.8,40.76,40.77,27600.0,35.1589,35.1589,35.1244,35.133,27600.0
2014-11-07 10:05:00,40.76,40.9,40.73,40.89,35600.0,35.1244,35.245,35.0985,35.2364,35600.0
2014-11-07 10:10:00,40.9,40.93,40.87,40.91,14000.0,35.245,35.2709,35.2192,35.2537,14000.0
2014-11-07 10:15:00,40.91,40.94,40.91,40.92,4600.0,35.2537,35.2795,35.2537,35.2623,4600.0
2014-11-07 10:20:00,40.92,40.93,40.9,40.93,72200.0,35.2623,35.2709,35.245,35.2709,72200.0
2014-11-07 10:25:00,40.93,40.94,40.9,40.94,8200.0,35.2709,35.2795,35.245,35.2795,8200.0
2014-11-07 10:30:00,40.91,40.93,40.87,40.9,7600.0,35.2537,35.2709,35.2192,35.245,7600.0
2014-11-07 10:35:00,40.9,40.95,40.89,40.94,2400.0,35.245,35.2881,35.2364,35.2795,2400.0
2014-11-07 10:40:00,40.95,40.95,40.89,40.91,13800.0,35.2881,35.2881,35.2364,35.2537,13800.0
2014-11-07 10:45:00,40.91,40.95,40.89,40.93,12600.0,35.2537,35.2881,35.2364,35.2709,12600.0
2014-11-07 10:50:00,40.93,40.96,40.93,40.95,6600.0,35.2709,35.2967,35.2709,35.2881,6600.0
2014-11-07 10:55:00,40.96,40.99,40.96,40.97,60000.0,35.2967,35.3226,35.2967,35.3054,60000.0
2014-11-07 11:00:00,40.96,40.99,40.96,40.99,10800.0,35.2967,35.3226,35.2967,35.3226,10800.0
2014-11-07 11:05:00,40.98,40.98,40.93,40.93,10800.0,35.314,35.314,35.2709,35.2709,10800.0
2014-11-07 11:10:00,40.94,40.98,40.94,40.95,21000.0,35.2795,35.314,35.2795,35.2881,21000.0
2014-11-07 11:15:00,40.96,40.99,40.95,40.97,16200.0,35.2967,35.3226,35.2881,35.3054,16200.0
2014-11-07 11:20:00,40.96,40.98,40.95,40.97,22800.0,35.2967,35.314,35.2881,35.3054,22800.0
2014-11-07 11:25:00,40.97,40.98,40.95,40.95,28800.0,35.3054,35.314,35.2881,35.2881,28800.0
2014-11-07 11:30:00,40.96,40.96,40.92,40.94,12800.0,35.2967,35.2967,35.2623,35.2795,12800.0
2014-11-07 11:35:00,40.94,40.94,40.91,40.92,7600.0,35.2795,35.2795,35.2537,35.2623,7600.0
2014-11-07 11:40:00,40.93,40.93,40.92,40.92,3800.0,35.2709,35.2709,35.2623,35.2623,3800.0
2014-11-07 11:45:00,40.91,40.94,40.9,40.94,10200.0,35.2537,35.2795,35.245,35.2795,10200.0
2014-11-07 11:50:00,40.93,40.96,40.93,40.95,7200.0,35.2709,35.2967,35.2709,35.2881,7200.0
2014-11-07 11:55:00,40.95,40.96,40.95,40.95,7000.0,35.2881,35.2967,35.2881,35.2881,7000.0
2014-11-07 12:00:00,40.96,40.96,40.92,40.95,7200.0,35.2967,35.2967,35.2623,35.2881,7200.0
2014-11-07 12:05:00,40.96,40.96,40.93,40.94,6200.0,35.2967,35.2967,35.2709,35.2795,6200.0
2014-11-07 12:10:00,40.94,40.95,40.92,40.92,7600.0,35.2795,35.2881,35.2623,35.2623,7600.0
2014-11-07 12:15:00,40.93,40.95,40.91,40.93,70800.0,35.2709,35.2881,35.2537,35.2709,70800.0
2014-11-07 12:20:00,40.94,40.97,40.94,40.95,10600.0,35.2795,35.3054,35.2795,35.2881,10600.0
2014-11-07 12:25:00,40.95,40.95,40.85,40.95,47200.0,35.2881,35.2881,35.202,35.2881,47200.0
2014-11-07 12:30:00,40.95,40.96,40.95,40.95,5200.0,35.2881,35.2967,35.2881,35.2881,5200.0
2014-11-07 12:35:00,40.96,40.97,40.95,40.96,6200.0,35.2967,35.3054,35.2881,35.2967,6200.0
2014-11-07 12:40:00,40.97,40.97,40.93,40.95,6800.0,35.3054,35.3054,35.2709,35.2881,6800.0
2014-11-07 12:45:00,40.94,40.97,40.93,40.97,12200.0,35.2795,35.3054,35.2709,35.3054,12200.0
2014-11-07 12:50:00,40.96,40.97,40.94,40.94,14200.0,35.2967,35.3054,35.2795,35.2795,14200.0
2014-11-07 12:55:00,40.94,40.96,40.94,40.96,22000.0,35.2795,35.2967,35.2795,35.2967,22000.0
2014-11-07 13:00:00,40.95,40.98,40.94,40.95,34800.0,35.2881,35.314,35.2795,35.2881,34800.0
2014-11-07 13:05:00,40.96,40.97,40.94,40.95,9400.0,35.2967,35.3054,35.2795,35.2881,9400.0
2014-11-07 13:10:00,40.95,40.97,40.95,40.96,9400.0,35.2881,35.3054,35.2881,35.2967,9400.0
2014-11-07 13:15:00,40.96,40.96,40.95,40.95,5400.0,35.2967,35.2967,35.2881,35.2881,5400.0
2014-11-07 13:20:00,40.96,40.98,40.95,40.96,25200.0,35.2967,35.314,35.2881,35.2967,25200.0
2014-11-07 13:25:00,40.96,40.96,40.95,40.96,17400.0,35.2967,35.2967,35.2881,35.2967,17400.0
2014-11-07 13:30:00,40.96,40.97,40.95,40.97,13800.0,35.2967,35.3054,35.2881,35.3054,13800.0
2014-11-07 13:35:00,40.96,40.96,40.91,40.92,8600.0,35.2967,35.2967,35.2537,35.2623,8600.0
2014-11-07 13:40:00,40.91,40.96,40.91,40.94,3800.0,35.2537,35.2967,35.2537,35.2795,3800.0
2014-11-07 13:45:00,40.95,40.95,40.94,40.94,6600.0,35.2881,35.2881,35.2795,35.2795,6600.0
2014-11-07 13:50:00,40.94,40.95,40.91,40.92,13200.0,35.2795,35.2881,35.2537,35.2623,13200.0
2014-11-07 13:55:00,40.92,40.93,40.87,40.88,11600.0,35.2623,35.2709,35.2192,35.2278,11600.0
2014-11-07 14:00:00,40.88,40.88,40.88,40.88,8600.0,35.2278,35.2278,35.2278,35.2278,8600.0
2014-11-07 14:05:00,40.88,40.89,40.85,40.85,11600.0,35.2278,35.2364,35.202,35.202,11600.0
2014-11-07 14:10:00,40.85,40.87,40.83,40.83,12400.0,35.202,35.2192,35.1847,35.1847,12400.0
2014-11-07 14:15:00,40.83,40.84,40.83,40.84,10800.0,35.1847,35.1933,35.1847,35.1933,10800.0
2014-11-07 14:20:00,40.84,40.84,40.79,40.79,7600.0,35.1933,35.1933,35.1502,35.1502,7600.0
2014-11-07 14:25:00,40.8,40.8,40.77,40.78,7800.0,35.1589,35.1589,35.133,35.1416,7800.0
2014-11-07 14:30:00,40.78,40.81,40.78,40.8,12400.0,35.1416,35.1675,35.1416,35.1589,12400.0
2014-11-07 14:35:00,40.81,40.84,40.8,40.84,15600.0,35.1675,35.1933,35.1589,35.1933,15600.0
2014-11-07 14:40:00,40.84,40.88,40.84,40.88,11600.0,35.1933,35.2278,35.1933,35.2278,11600.0
2014-11-07 14:45:00,40.87,40.87,40.83,40.83,23200.0,35.2192,35.2192,35.1847,35.1847,23200.0
2014-11-07 14:50:00,40.84,40.84,40.79,40.8,10800.0,35.1933,35.1933,35.1502,35.1589,10800.0
2014-11-07 14:55:00,40.8,40.8,40.74,40.75,17600.0,35.1589,35.1589,35.1072,35.1158,17600.0
2014-11-07 15:00:00,40.75,40.8,40.74,40.79,25400.0,35.1158,35.1589,35.1072,35.1502,25400.0
2014-11-07 15:05:00,40.79,40.79,40.74,40.74,21800.0,35.1502,35.1502,35.1072,35.1072,21800.0
2014-11-07 15:10:00,40.74,40.75,40.73,40.73,19600.0,35.1072,35.1158,35.0985,35.0985,19600.0
2014-11-07 15:15:00,40.73,40.73,40.66,40.68,24200.0,35.0985,35.0985,35.0382,35.0555,24200.0
2014-11-07 15:20:00,40.68,40.68,40.66,40.67,18800.0,35.0555,35.0555,35.0382,35.0468,18800.0
2014-11-07 15:25:00,40.67,40.67,40.62,40.63,48600.0,35.0468,35.0468,35.0038,35.0124,48600.0
2014-11-07 15:30:00,40.63,40.69,40.63,40.69,24400.0,35.0124,35.0641,35.0124,35.0641,24400.0
2014-11-07 15:35:00,40.68,40.69,40.65,40.65,19200.0,35.0555,35.0641,35.0296,35.0296,19200.0
2014-11-07 15:40:00,40.65,40.69,40.64,40.69,25600.0,35.0296,35.0641,35.021,35.0641,25600.0
2014-11-07 15:45:00,40.69,40.71,40.68,40.69,47000.0,35.0641,35.0813,35.0555,35.0641,47000.0
2014-11-07 15:50:00,40.69,40.7,40.67,40.69,56200.0,35.0641,35.0727,35.0468,35.0641,56200.0
2014-11-07 15:55:00,40.68,40.71,40.67,40.71,111600.0,35.0555,35.0813,35.0468,35.0813,111600.0
2014-11-10 09:30:00,40.66,40.73,40.63,40.68,66600.0,35.0382,35.0985,35.0124,35.0555,66600.0
2014-11-10 09:35:00,40.71,40.84,40.7,40.84,42400.0,35.0813,35.1933,35.0727,35.1933,42400.0
2014-11-10 09:40:00,40.84,40.85,40.74,40.82,31000.0,35.1933,35.202,35.1072,35.1761,31000.0
2014-11-10 09:45:00,40.83,40.86,40.79,40.83,43600.0,35.1847,35.2106,35.1502,35.1847,43600.0
2014-11-10 09:50:00,40.83,40.85,40.76,40.82,34200.0,35.1847,35.202,35.1244,35.1761,34200.0
2014-11-10 09:55:00,40.81,40.91,40.8,40.9,22800.0,35.1675,35.2537,35.1589,35.245,22800.0
2014-11-10 10:00:00,40.88,40.98,40.88,40.94,19200.0,35.2278,35.314,35.2278,35.2795,19200.0
2014-11-10 10:05:00,40.95,40.99,40.95,40.98,11000.0,35.2881,35.3226,35.2881,35.314,11000.0
2014-11-10 10:10:00,40.98,40.99,40.92,40.92,33400.0,35.314,35.3226,35.2623,35.2623,33400.0
2014-11-10 10:15:00,40.93,40.96,40.92,40.96,57800.0,35.2709,35.2967,35.2623,35.2967,57800.0
2014-11-10 10:20:00,40.96,40.96,40.88,40.91,46800.0,35.2967,35.2967,35.2278,35.2537,46800.0
2014-11-10 10:25:00,40.9,40.94,40.9,40.94,17400.0,35.245,35.2795,35.245,35.2795,17400.0
2014-11-10 10:30:00,40.94,40.95,40.92,40.93,5800.0,35.2795,35.2881,35.2623,35.2709,5800.0
2014-11-10 10:35:00,40.93,40.93,40.88,40.92,22200.0,35.2709,35.2709,35.2278,35.2623,22200.0
2014-11-10 10:40:00,40.92,40.96,40.92,40.96,32800.0,35.2623,35.2967,35.2623,35.2967,32800.0
2014-11-10 10:45:00,40.96,40.98,40.83,40.98,62000.0,35.2967,35.314,35.1847,35.314,62000.0
2014-11-10 10:50:00,40.98,41.0,40.98,40.99,22200.0,35.314,35.3312,35.314,35.3226,22200.0
2014-11-10 10:55:00,40.99,41.02,40.96,40.99,178400.0,35.3226,35.3484,35.2967,35.3226,178400.0
2014-11-10 11:00:00,40.99,41.04,40.99,41.04,26400.0,35.3226,35.3657,35.3226,35.3657,26400.0
2014-11-10 11:05:00,41.04,41.12,41.03,41.12,34400.0,35.3657,35.4346,35.3571,35.4346,34400.0
2014-11-10 11:10:00,41.12,41.13,41.03,41.05,55200.0,35.4346,35.4432,35.3571,35.3743,55200.0
2014-11-10 11:15:00,41.06,41.09,41.05,41.08,30000.0,35.3829,35.4088,35.3743,35.4002,30000.0
2014-11-10 11:20:00,41.09,41.09,40.99,40.99,105000.0,35.4088,35.4088,35.3226,35.3226,105000.0
2014-11-10 11:25:00,40.99,41.03,40.98,41.03,42400.0,35.3226,35.3571,35.314,35.3571,42400.0
2014-11-10 11:30:00,41.05,41.1,41.04,41.08,57000.0,35.3743,35.4174,35.3657,35.4002,57000.0
2014-11-10 11:35:00,41.08,41.1,41.04,41.06,59600.0,35.4002,35.4174,35.3657,35.3829,59600.0
2014-11-10 11:40:00,41.06,41.09,41.05,41.09,34600.0,35.3829,35.4088,35.3743,35.4088,34600.0
2014-11-10 11:45:00,41.09,41.13,41.09,41.13,19800.0,35.4088,35.4432,35.4088,35.4432,19800.0
2014-11-10 11:50:00,41.15,41.15,41.1,41.13,40000.0,35.4605,35.4605,35.4174,35.4432,40000.0
2014-11-10 11:55:00,41.14,41.15,41.1,41.15,14600.0,35.4519,35.4605,35.4174,35.4605,14600.0
2014-11-10 12:00:00,41.15,41.15,41.1,41.1,3800.0,35.4605,35.4605,35.4174,35.4174,3800.0
2014-11-10 12:05:00,41.1,41.14,41.1,41.13,19000.0,35.4174,35.4519,35.4174,35.4432,19000.0
2014-11-10 12:10:00,41.11,41.11,41.09,41.1,7600.0,35.426,35.426,35.4088,35.4174,7600.0
2014-11-10 12:15:00,41.1,41.12,41.1,41.1,6600.0,35.4174,35.4346,35.4174,35.4174,6600.0
2014-11-10 12:20:00,41.1,41.1,41.06,41.06,13000.0,35.4174,35.4174,35.3829,35.3829,13000.0
2014-11-10 12:25:00,41.05,41.05,40.99,40.99,13000.0,35.3743,35.3743,35.3226,35.3226,13000.0
2014-11-10 12:30:00,40.98,40.99,40.96,40.98,24400.0,35.314,35.3226,35.2967,35.314,24400.0
2014-11-10 12:35:00,40.97,41.02,40.97,40.98,18400.0,35.3054,35.3484,35.3054,35.314,18400.0
2014-11-10 12:40:00,40.97,40.99,40.96,40.96,9200.0,35.3054,35.3226,35.2967,35.2967,9200.0
2014-11-10 12:45:00,40.97,40.97,40.9,40.9,29200.0,35.3054,35.3054,35.245,35.245,29200.0
2014-11-10 12:50:00,40.9,40.99,40.9,40.96,22800.0,35.245,35.3226,35.245,35.2967,22800.0
2014-11-10 12:55:00,40.97,41.0,40.95,41.0,18000.0,35.3054,35.3312,35.2881,35.3312,18000.0
2014-11-10 13:00:00,41.0,41.0,40.98,41.0,9800.0,35.3312,35.3312,35.314,35.3312,9800.0
2014-11-10 13:05:00,41.0,41.06,40.99,41.05,12400.0,35.3312,35.3829,35.3226,35.3743,12400.0
2014-11-10 13:10:00,41.04,41.05,41.03,41.03,7000.0,35.3657,35.3743,35.3571,35.3571,7000.0
2014-11-10 13:15:00,41.02,41.04,41.0,41.03,12400.0,35.3484,35.3657,35.3312,35.3571,12400.0
2014-11-10 13:20:00,41.05,41.07,41.03,41.07,8800.0,35.3743,35.3915,35.3571,35.3915,8800.0
2014-11-10 13:25:00,41.07,41.07,41.04,41.06,5800.0,35.3915,35.3915,35.3657,35.3829,5800.0
2014-11-10 13:30:00,41.06,41.06,41.02,41.02,6400.0,35.3829,35.3829,35.3484,35.3484,6400.0
2014-11-10 13:35:00,41.02,41.07,41.02,41.05,11200.0,35.3484,35.3915,35.3484,35.3743,11200.0
2014-11-10 13:40:00,41.05,41.08,41.05,41.06,6400.0,35.3743,35.4002,35.3743,35.3829,6400.0
2014-11-10 13:45:00,41.06,41.08,41.05,41.05,9200.0,35.3829,35.4002,35.3743,35.3743,9200.0
2014-11-10 13:50:00,41.05,41.07,41.05,41.05,13600.0,35.3743,35.3915,35.3743,35.3743,13600.0
2014-11-10 13:55:00,41.05,41.05,41.0,41.02,48400.0,35.3743,35.3743,35.3312,35.3484,48400.0
2014-11-10 14:00:00,41.01,41.06,41.0,41.06,12400.0,35.3398,35.3829,35.3312,35.3829,12400.0
2014-11-10 14:05:00,41.06,41.08,41.02,41.06,17800.0,35.3829,35.4002,35.3484,35.3829,17800.0
2014-11-10 14:10:00,41.06,41.07,41.02,41.04,7400.0,35.3829,35.3915,35.3484,35.3657,7400.0
2014-11-10 14:15:00,41.04,41.05,41.02,41.02,15800.0,35.3657,35.3743,35.3484,35.3484,15800.0
2014-11-10 14:20:00,41.02,41.06,41.02,41.06,19400.0,35.3484,35.3829,35.3484,35.3829,19400.0
2014-11-10 14:25:00,41.06,41.08,41.05,41.05,11200.0,35.3829,35.4002,35.3743,35.3743,11200.0
2014-11-10 14:30:00,41.05,41.05,41.01,41.04,10400.0,35.3743,35.3743,35.3398,35.3657,10400.0
2014-11-10 14:35:00,41.04,41.05,41.01,41.01,10000.0,35.3657,35.3743,35.3398,35.3398,10000.0
2014-11-10 14:40:00,41.01,41.05,41.01,41.04,13000.0,35.3398,35.3743,35.3398,35.3657,13000.0
2014-11-10 14:45:00,41.04,41.07,41.03,41.05,9600.0,35.3657,35.3915,35.3571,35.3743,9600.0
2014-11-10 14:50:00,41.06,41.08,41.03,41.06,12800.0,35.3829,35.4002,35.3571,35.3829,12800.0
2014-11-10 14:55:00,41.06,41.06,41.04,41.04,8800.0,35.3829,35.3829,35.3657,35.3657,8800.0
2014-11-10 15:00:00,41.03,41.04,41.02,41.03,11200.0,35.3571,35.3657,35.3484,35.3571,11200.0
2014-11-10 15:05:00,41.04,41.07,41.04,41.06,11400.0,35.3657,35.3915,35.3657,35.3829,11400.0
2014-11-10 15:10:00,41.06,41.06,41.02,41.05,23800.0,35.3829,35.3829,35.3484,35.3743,23800.0
2014-11-10 15:15:00,41.05,41.07,41.05,41.07,28200.0,35.3743,35.3915,35.3743,35.3915,28200.0
2014-11-10 15:20:00,41.07,41.1,41.05,41.09,23600.0,35.3915,35.4174,35.3743,35.4088,23600.0
2014-11-10 15:25:00,41.09,41.1,41.06,41.07,23000.0,35.4088,35.4174,35.3829,35.3915,23000.0
2014-11-10 15:30:00,41.07,41.08,41.07,41.07,11200.0,35.3915,35.4002,35.3915,35.3915,11200.0
2014-11-10 15:35:00,41.08,41.09,41.01,41.05,72200.0,35.4002,35.4088,35.3398,35.3743,72200.0
2014-11-10 15:40:00,41.05,41.11,41.05,41.09,79200.0,35.3743,35.426,35.3743,35.4088,79200.0
2014-11-10 15:45:00,41.1,41.16,41.1,41.15,95200.0,35.4174,35.4691,35.4174,35.4605,95200.0
2014-11-10 15:50:00,41.15,41.18,41.12,41.18,160200.0,35.4605,35.4863,35.4346,35.4863,160200.0
2014-11-10 15:55:00,41.17,41.19,41.13,41.15,118400.0,35.4777,35.4949,35.4432,35.4605,118400.0
2014-11-11 09:30:00,41.2,41.2,41.06,41.07,23600.0,35.5036,35.5036,35.3829,35.3915,23600.0
2014-11-11 09:35:00,41.07,41.22,41.05,41.22,9200.0,35.3915,35.5208,35.3743,35.5208,9200.0
2014-11-11 09:40:00,41.21,41.24,41.13,41.19,8400.0,35.5122,35.538,35.4432,35.4949,8400.0
2014-11-11 09:45:00,41.18,41.21,41.1,41.12,45000.0,35.4863,35.5122,35.4174,35.4346,45000.0
2014-11-11 09:50:00,41.12,41.14,41.09,41.11,21000.0,35.4346,35.4519,35.4088,35.426,21000.0
2014-11-11 09:55:00,41.11,41.16,41.1,41.16,23400.0,35.426,35.4691,35.4174,35.4691,23400.0
2014-11-11 10:00:00,41.16,41.18,41.13,41.13,9600.0,35.4691,35.4863,35.4432,35.4432,9600.0
2014-11-11 10:05:00,41.14,41.18,41.14,41.15,6000.0,35.4519,35.4863,35.4519,35.4605,6000.0
2014-11-11 10:10:00,41.14,41.18,41.14,41.16,9200.0,35.4519,35.4863,35.4519,35.4691,9200.0
2014-11-11 10:15:00,41.15,41.21,41.13,41.2,30000.0,35.4605,35.5122,35.4432,35.5036,30000.0
2014-11-11 10:20:00,41.21,41.27,41.21,41.26,24200.0,35.5122,35.5639,35.5122,35.5553,24200.0
2014-11-11 10:25:00,41.26,41.34,41.26,41.33,28400.0,35.5553,35.6242,35.5553,35.6156,28400.0
2014-11-11 10:30:00,41.33,41.33,41.29,41.32,12200.0,35.6156,35.6156,35.5811,35.607,12200.0
2014-11-11 10:35:00,41.32,41.37,41.27,41.27,44000.0,35.607,35.6501,35.5639,35.5639,44000.0
2014-11-11 10:40:00,41.27,41.29,41.24,41.24,15000.0,35.5639,35.5811,35.538,35.538,15000.0
2014-11-11 10:45:00,41.24,41.25,41.19,41.19,23600.0,35.538,35.5466,35.4949,35.4949,23600.0
2014-11-11 10:50:00,41.19,41.21,41.15,41.19,105000.0,35.4949,35.5122,35.4605,35.4949,105000.0
2014-11-11 10:55:00,41.19,41.2,41.15,41.16,22000.0,35.4949,35.5036,35.4605,35.4691,22000.0
2014-11-11 11:00:00,41.16,41.18,41.15,41.16,22000.0,35.4691,35.4863,35.4605,35.4691,22000.0
2014-11-11 11:05:00,41.16,41.16,41.13,41.16,35200.0,35.4691,35.4691,35.4432,35.4691,35200.0
2014-11-11 11:10:00,41.16,41.19,41.15,41.17,27000.0,35.4691,35.4949,35.4605,35.4777,27000.0
2014-11-11 11:15:00,41.17,41.17,41.1,41.1,49800.0,35.4777,35.4777,35.4174,35.4174,49800.0
2014-11-11 11:20:00,41.12,41.17,41.1,41.16,56400.0,35.4346,35.4777,35.4174,35.4691,56400.0
2014-11-11 11:25:00,41.17,41.18,41.12,41.13,45800.0,35.4777,35.4863,35.4346,35.4432,45800.0
2014-11-11 11:30:00,41.14,41.16,41.12,41.13,16000.0,35.4519,35.4691,35.4346,35.4432,16000.0
2014-11-11 11:35:00,41.13,41.16,41.13,41.16,8000.0,35.4432,35.4691,35.4432,35.4691,8000.0
2014-11-11 11:40:00,41.16,41.16,41.09,41.13,87800.0,35.4691,35.4691,35.4088,35.4432,87800.0
2014-11-11 11:45:00,41.15,41.2,41.11,41.17,250000.0,35.4605,35.5036,35.426,35.4777,250000.0
2014-11-11 11:50:00,41.17,41.17,41.13,41.13,15000.0,35.4777,35.4777,35.4432,35.4432,15000.0
2014-11-11 11:55:00,41.13,41.13,41.13,41.13,2600.0,35.4432,35.4432,35.4432,35.4432,2600.0
2014-11-11 12:00:00,41.13,41.15,41.12,41.14,39600.0,35.4432,35.4605,35.4346,35.4519,39600.0
2014-11-11 12:05:00,41.14,41.14,41.09,41.1,57000.0,35.4519,35.4519,35.4088,35.4174,57000.0
2014-11-11 12:10:00,41.1,41.13,41.08,41.1,35800.0,35.4174,35.4432,35.4002,35.4174,35800.0
2014-11-11 12:15:00,41.1,41.1,41.07,41.1,24600.0,35.4174,35.4174,35.3915,35.4174,24600.0
2014-11-11 12:20:00,41.11,41.13,41.08,41.1,19200.0,35.426,35.4432,35.4002,35.4174,19200.0
2014-11-11 12:25:00,41.09,41.09,41.04,41.05,7000.0,35.4088,35.4088,35.3657,35.3743,7000.0
2014-11-11 12:30:00,41.04,41.05,41.02,41.04,16000.0,35.3657,35.3743,35.3484,35.3657,16000.0
2014-11-11 12:35:00,41.04,41.04,41.01,41.04,15000.0,35.3657,35.3657,35.3398,35.3657,15000.0
2014-11-11 12:40:00,41.04,41.06,41.04,41.05,4800.0,35.3657,35.3829,35.3657,35.3743,4800.0
2014-11-11 12:45:00,41.05,41.05,41.02,41.02,4600.0,35.3743,35.3743,35.3484,35.3484,4600.0
2014-11-11 12:50:00,41.02,41.02,41.0,41.01,11600.0,35.3484,35.3484,35.3312,35.3398,11600.0
2014-11-11 12:55:00,41.0,41.0,40.94,40.95,16200.0,35.3312,35.3312,35.2795,35.2881,16200.0
2014-11-11 13:00:00,40.95,40.95,40.9,40.9,7600.0,35.2881,35.2881,35.245,35.245,7600.0
2014-11-11 13:05:00,40.91,40.94,40.89,40.9,14000.0,35.2537,35.2795,35.2364,35.245,14000.0
2014-11-11 13:10:00,40.9,40.9,40.85,40.85,12000.0,35.245,35.245,35.202,35.202,12000.0
2014-11-11 13:15:00,40.85,40.87,40.84,40.85,15400.0,35.202,35.2192,35.1933,35.202,15400.0
2014-11-11 13:20:00,40.84,40.87,40.84,40.87,9200.0,35.1933,35.2192,35.1933,35.2192,9200.0
2014-11-11 13:25:00,40.87,40.91,40.87,40.89,9000.0,35.2192,35.2537,35.2192,35.2364,9000.0
2014-11-11 13:30:00,40.9,40.91,40.87,40.88,8200.0,35.245,35.2537,35.2192,35.2278,8200.0
2014-11-11 13:35:00,40.9,40.91,40.88,40.88,8600.0,35.245,35.2537,35.2278,35.2278,8600.0
2014-11-11 13:40:00,40.89,40.92,40.89,40.92,9000.0,35.2364,35.2623,35.2364,35.2623,9000.0
2014-11-11 13:45:00,40.93,40.93,40.91,40.93,26600.0,35.2709,35.2709,35.2537,35.2709,26600.0
2014-11-11 13:50:00,40.93,40.95,40.93,40.94,12000.0,35.2709,35.2881,35.2709,35.2795,12000.0
2014-11-11 13:55:00,40.94,40.97,40.94,40.95,19200.0,35.2795,35.3054,35.2795,35.2881,19200.0
2014-11-11 14:00:00,40.95,40.97,40.92,40.93,29400.0,35.2881,35.3054,35.2623,35.2709,29400.0
2014-11-11 14:05:00,40.93,40.94,40.91,40.93,19800.0,35.2709,35.2795,35.2537,35.2709,19800.0
2014-11-11 14:10:00,40.93,40.95,40.93,40.93,4000.0,35.2709,35.2881,35.2709,35.2709,4000.0
2014-11-11 14:15:00,40.93,40.93,40.91,40.92,13200.0,35.2709,35.2709,35.2537,35.2623,13200.0
2014-11-11 14:20:00,40.92,40.92,40.9,40.9,11800.0,35.2623,35.2623,35.245,35.245,11800.0
2014-11-11 14:25:00,40.91,40.92,40.9,40.92,11000.0,35.2537,35.2623,35.245,35.2623,11000.0
2014-11-11 14:30:00,40.92,40.92,40.9,40.91,16600.0,35.2623,35.2623,35.245,35.2537,16600.0
2014-11-11 14:35:00,40.9,40.9,40.85,40.87,26200.0,35.245,35.245,35.202,35.2192,26200.0
2014-11-11 14:40:00,40.87,40.88,40.87,40.88,15000.0,35.2192,35.2278,35.2192,35.2278,15000.0
2014-11-11 14:45:00,40.87,40.89,40.87,40.89,8400.0,35.2192,35.2364,35.2192,35.2364,8400.0
2014-11-11 14:50:00,40.88,40.89,40.87,40.88,14800.0,35.2278,35.2364,35.2192,35.2278,14800.0
2014-11-11 14:55:00,40.88,40.9,40.88,40.9,11200.0,35.2278,35.245,35.2278,35.245,11200.0
2014-11-11 15:00:00,40.9,40.9,40.88,40.88,22200.0,35.245,35.245,35.2278,35.2278,22200.0
2014-11-11 15:05:00,40.88,40.9,40.88,40.9,22000.0,35.2278,35.245,35.2278,35.245,22000.0
2014-11-11 15:10:00,40.89,40.92,40.88,40.92,25800.0,35.2364,35.2623,35.2278,35.2623,25800.0
2014-11-11 15:15:00,40.92,40.93,40.9,40.91,34400.0,35.2623,35.2709,35.245,35.2537,34400.0
2014-11-11 15:20:00,40.91,40.93,40.9,40.93,22600.0,35.2537,35.2709,35.245,35.2709,22600.0
2014-11-11 15:25:00,40.93,40.94,40.91,40.93,26000.0,35.2709,35.2795,35.2537,35.2709,26000.0
2014-11-11 15:30:00,40.93,40.94,40.91,40.93,17800.0,35.2709,35.2795,35.2537,35.2709,17800.0
2014-11-11 15:35:00,40.92,40.95,40.92,40.95,34600.0,35.2623,35.2881,35.2623,35.2881,34600.0
2014-11-11 15:40:00,40.95,40.98,40.94,40.98,32200.0,35.2881,35.314,35.2795,35.314,32200.0
2014-11-11 15:45:00,40.99,40.99,40.96,40.97,68800.0,35.3226,35.3226,35.2967,35.3054,68800.0
2014-11-11 15:50:00,40.97,40.98,40.95,40.95,52200.0,35.3054,35.314,35.2881,35.2881,52200.0
2014-11-11 15:55:00,40.96,40.97,40.92,40.97,156200.0,35.2967,35.3054,35.2623,35.3054,156200.0
2014-11-12 09:30:00,40.85,41.02,40.8,40.91,83800.0,35.202,35.3484,35.1589,35.2537,83800.0
2014-11-12 09:35:00,40.95,41.11,40.95,41.1,113000.0,35.2881,35.426,35.2881,35.4174,113000.0
2014-11-12 09:40:00,41.13,41.27,41.12,41.16,31600.0,35.4432,35.5639,35.4346,35.4691,31600.0
2014-11-12 09:45:00,41.17,41.2,41.12,41.19,31200.0,35.4777,35.5036,35.4346,35.4949,31200.0
2014-11-12 09:50:00,41.17,41.21,41.12,41.19,32600.0,35.4777,35.5122,35.4346,35.4949,32600.0
2014-11-12 09:55:00,41.18,41.18,41.08,41.12,44800.0,35.4863,35.4863,35.4002,35.4346,44800.0
2014-11-12 10:00:00,41.11,41.11,40.95,40.95,53200.0,35.426,35.426,35.2881,35.2881,53200.0
2014-11-12 10:05:00,40.96,41.1,40.96,41.1,35200.0,35.2967,35.4174,35.2967,35.4174,35200.0
2014-11-12 10:10:00,41.1,41.12,41.07,41.08,14000.0,35.4174,35.4346,35.3915,35.4002,14000.0
2014-11-12 10:15:00,41.06,41.06,41.02,41.02,7000.0,35.3829,35.3829,35.3484,35.3484,7000.0
2014-11-12 10:20:00,41.02,41.04,40.99,41.0,20200.0,35.3484,35.3657,35.3226,35.3312,20200.0
2014-11-12 10:25:00,41.0,41.02,40.95,40.95,23600.0,35.3312,35.3484,35.2881,35.2881,23600.0
2014-11-12 10:30:00,40.94,40.99,40.9,40.93,153800.0,35.2795,35.3226,35.245,35.2709,153800.0
2014-11-12 10:35:00,40.93,40.99,40.93,40.97,23400.0,35.2709,35.3226,35.2709,35.3054,23400.0
2014-11-12 10:40:00,40.97,40.98,40.94,40.96,139000.0,35.3054,35.314,35.2795,35.2967,139000.0
2014-11-12 10:45:00,40.96,41.04,40.96,41.01,13000.0,35.2967,35.3657,35.2967,35.3398,13000.0
2014-11-12 10:50:00,40.99,41.02,40.93,40.94,15200.0,35.3226,35.3484,35.2709,35.2795,15200.0
2014-11-12 10:55:00,40.94,40.99,40.94,40.97,18200.0,35.2795,35.3226,35.2795,35.3054,18200.0
2014-11-12 11:00:00,40.95,41.0,40.95,40.98,9200.0,35.2881,35.3312,35.2881,35.314,9200.0
2014-11-12 11:05:00,40.96,41.05,40.96,41.02,18000.0,35.2967,35.3743,35.2967,35.3484,18000.0
2014-11-12 11:10:00,41.02,41.07,40.98,41.06,73200.0,35.3484,35.3915,35.314,35.3829,73200.0
2014-11-12 11:15:00,41.05,41.07,41.04,41.05,29600.0,35.3743,35.3915,35.3657,35.3743,29600.0
2014-11-12 11:20:00,41.04,41.1,41.04,41.09,39600.0,35.3657,35.4174,35.3657,35.4088,39600.0
2014-11-12 11:25:00,41.09,41.12,41.04,41.11,31200.0,35.4088,35.4346,35.3657,35.426,31200.0
2014-11-12 11:30:00,41.12,41.17,41.09,41.1,13600.0,35.4346,35.4777,35.4088,35.4174,13600.0
2014-11-12 11:35:00,41.12,41.19,41.12,41.18,23600.0,35.4346,35.4949,35.4346,35.4863,23600.0
2014-11-12 11:40:00,41.16,41.17,41.15,41.17,8600.0,35.4691,35.4777,35.4605,35.4777,8600.0
2014-11-12 11:45:00,41.18,41.22,41.18,41.2,13600.0,35.4863,35.5208,35.4863,35.5036,13600.0
2014-11-12 11:50:00,41.2,41.23,41.19,41.19,12600.0,35.5036,35.5294,35.4949,35.4949,12600.0
2014-11-12 11:55:00,41.19,41.23,41.18,41.18,13400.0,35.4949,35.5294,35.4863,35.4863,13400.0
2014-11-12 12:00:00,41.17,41.23,41.17,41.22,14600.0,35.4777,35.5294,35.4777,35.5208,14600.0
2014-11-12 12:05:00,41.22,41.25,41.22,41.25,16800.0,35.5208,35.5466,35.5208,35.5466,16800.0
2014-11-12 12:10:00,41.24,41.25,41.22,41.24,16200.0,35.538,35.5466,35.5208,35.538,16200.0
2014-11-12 12:15:00,41.24,41.29,41.24,41.26,18600.0,35.538,35.5811,35.538,35.5553,18600.0
2014-11-12 12:20:00,41.26,41.29,41.26,41.27,5400.0,35.5553,35.5811,35.5553,35.5639,5400.0
2014-11-12 12:25:00,41.27,41.33,41.27,41.32,19000.0,35.5639,35.6156,35.5639,35.607,19000.0
2014-11-12 12:30:00,41.32,41.32,41.25,41.27,18200.0,35.607,35.607,35.5466,35.5639,18200.0
2014-11-12 12:35:00,41.27,41.27,41.25,41.27,5400.0,35.5639,35.5639,35.5466,35.5639,5400.0
2014-11-12 12:40:00,41.26,41.27,41.23,41.24,13600.0,35.5553,35.5639,35.5294,35.538,13600.0
2014-11-12 12:45:00,41.25,41.29,41.24,41.29,9600.0,35.5466,35.5811,35.538,35.5811,9600.0
2014-11-12 12:50:00,41.28,41.33,41.28,41.31,17400.0,35.5725,35.6156,35.5725,35.5984,17400.0
2014-11-12 12:55:00,41.32,41.35,41.32,41.35,27000.0,35.607,35.6328,35.607,35.6328,27000.0
2014-11-12 13:00:00,41.35,41.35,41.34,41.35,46800.0,35.6328,35.6328,35.6242,35.6328,46800.0
2014-11-12 13:05:00,41.35,41.4,41.35,41.38,51200.0,35.6328,35.6759,35.6328,35.6587,51200.0
2014-11-12 13:10:00,41.38,41.42,41.38,41.42,12200.0,35.6587,35.6931,35.6587,35.6931,12200.0
2014-11-12 13:15:00,41.42,41.47,41.42,41.43,72800.0,35.6931,35.7362,35.6931,35.7018,72800.0
2014-11-12 13:20:00,41.42,41.48,41.41,41.48,35000.0,35.6931,35.7448,35.6845,35.7448,35000.0
2014-11-12 13:25:00,41.48,41.48,41.45,41.47,11600.0,35.7448,35.7448,35.719,35.7362,11600.0
2014-11-12 13:30:00,41.48,41.49,41.48,41.49,36400.0,35.7448,35.7535,35.7448,35.7535,36400.0
2014-11-12 13:35:00,41.49,41.52,41.45,41.45,53200.0,35.7535,35.7793,35.719,35.719,53200.0
2014-11-12 13:40:00,41.45,41.49,41.45,41.45,10000.0,35.719,35.7535,35.719,35.719,10000.0
2014-11-12 13:45:00,41.45,41.5,41.45,41.48,13600.0,35.719,35.7621,35.719,35.7448,13600.0
2014-11-12 13:50:00,41.47,41.47,41.44,41.44,10800.0,35.7362,35.7362,35.7104,35.7104,10800.0
2014-11-12 13:55:00,41.43,41.44,41.41,41.44,24200.0,35.7018,35.7104,35.6845,35.7104,24200.0
2014-11-12 14:00:00,41.44,41.46,41.38,41.38,44800.0,35.7104,35.7276,35.6587,35.6587,44800.0
2014-11-12 14:05:00,41.38,41.43,41.38,41.42,24200.0,35.6587,35.7018,35.6587,35.6931,24200.0
2014-11-12 14:10:00,41.43,41.45,41.42,41.43,57400.0,35.7018,35.719,35.6931,35.7018,57400.0
2014-11-12 14:15:00,41.43,41.43,41.35,41.35,15800.0,35.7018,35.7018,35.6328,35.6328,15800.0
2014-11-12 14:20:00,41.36,41.38,41.35,41.38,17600.0,35.6414,35.6587,35.6328,35.6587,17600.0
2014-11-12 14:25:00,41.38,41.41,41.38,41.39,21400.0,35.6587,35.6845,35.6587,35.6673,21400.0
2014-11-12 14:30:00,41.39,41.39,41.35,41.35,15200.0,35.6673,35.6673,35.6328,35.6328,15200.0
2014-11-12 14:35:00,41.35,41.35,41.3,41.31,25200.0,35.6328,35.6328,35.5897,35.5984,25200.0
2014-11-12 14:40:00,41.31,41.32,41.3,41.3,23400.0,35.5984,35.607,35.5897,35.5897,23400.0
2014-11-12 14:45:00,41.3,41.3,41.26,41.27,25000.0,35.5897,35.5897,35.5553,35.5639,25000.0
2014-11-12 14:50:00,41.27,41.27,41.26,41.27,22200.0,35.5639,35.5639,35.5553,35.5639,22200.0
2014-11-12 14:55:00,41.27,41.27,41.25,41.26,31400.0,35.5639,35.5639,35.5466,35.5553,31400.0
2014-11-12 15:00:00,41.26,41.26,41.24,41.25,67200.0,35.5553,35.5553,35.538,35.5466,67200.0
2014-11-12 15:05:00,41.24,41.31,41.24,41.31,20400.0,35.538,35.5984,35.538,35.5984,20400.0
2014-11-12 15:10:00,41.31,41.35,41.31,41.33,26400.0,35.5984,35.6328,35.5984,35.6156,26400.0
2014-11-12 15:15:00,41.33,41.36,41.33,41.35,17200.0,35.6156,35.6414,35.6156,35.6328,17200.0
2014-11-12 15:20:00,41.35,41.35,41.33,41.34,22400.0,35.6328,35.6328,35.6156,35.6242,22400.0
2014-11-12 15:25:00,41.35,41.42,41.35,41.42,48800.0,35.6328,35.6931,35.6328,35.6931,48800.0
2014-11-12 15:30:00,41.43,41.45,41.41,41.45,30800.0,35.7018,35.719,35.6845,35.719,30800.0
2014-11-12 15:35:00,41.44,41.46,41.43,41.44,26800.0,35.7104,35.7276,35.7018,35.7104,26800.0
2014-11-12 15:40:00,41.44,41.47,41.44,41.45,24400.0,35.7104,35.7362,35.7104,35.719,24400.0
2014-11-12 15:45:00,41.45,41.45,41.41,41.41,73400.0,35.719,35.719,35.6845,35.6845,73400.0
2014-11-12 15:50:00,41.42,41.46,41.39,41.4,133600.0,35.6931,35.7276,35.6673,35.6759,133600.0
2014-11-12 15:55:00,41.4,41.41,41.35,41.4,196000.0,35.6759,35.6845,35.6328,35.6759,196000.0
2014-11-13 09:30:00,41.49,41.55,41.31,41.38,28200.0,35.7535,35.8052,35.5984,35.6587,28200.0
2014-11-13 09:35:00,41.38,41.54,41.38,41.45,9600.0,35.6587,35.7966,35.6587,35.719,9600.0
2014-11-13 09:40:00,41.47,41.54,41.43,41.54,8400.0,35.7362,35.7966,35.7018,35.7966,8400.0
2014-11-13 09:45:00,41.54,41.55,41.42,41.44,16000.0,35.7966,35.8052,35.6931,35.7104,16000.0
2014-11-13 09:50:00,41.46,41.48,41.39,41.41,16000.0,35.7276,35.7448,35.6673,35.6845,16000.0
2014-11-13 09:55:00,41.4,41.42,41.37,41.39,25000.0,35.6759,35.6931,35.6501,35.6673,25000.0
2014-11-13 10:00:00,41.4,41.41,41.29,41.29,15200.0,35.6759,35.6845,35.5811,35.5811,15200.0
2014-11-13 10:05:00,41.29,41.31,41.23,41.23,14200.0,35.5811,35.5984,35.5294,35.5294,14200.0
2014-11-13 10:10:00,41.22,41.24,41.19,41.2,23800.0,35.5208,35.538,35.4949,35.5036,23800.0
2014-11-13 10:15:00,41.21,41.28,41.21,41.27,23800.0,35.5122,35.5725,35.5122,35.5639,23800.0
2014-11-13 10:20:00,41.26,41.26,41.23,41.26,26600.0,35.5553,35.5553,35.5294,35.5553,26600.0
2014-11-13 10:25:00,41.26,41.27,41.24,41.24,11200.0,35.5553,35.5639,35.538,35.538,11200.0
2014-11-13 10:30:00,41.25,41.27,41.24,41.26,15200.0,35.5466,35.5639,35.538,35.5553,15200.0
2014-11-13 10:35:00,41.25,41.26,41.22,41.23,12000.0,35.5466,35.5553,35.5208,35.5294,12000.0
2014-11-13 10:40:00,41.22,41.24,41.21,41.24,12000.0,35.5208,35.538,35.5122,35.538,12000.0
2014-11-13 10:45:00,41.24,41.24,41.17,41.21,19600.0,35.538,35.538,35.4777,35.5122,19600.0
2014-11-13 10:50:00,41.22,41.25,41.22,41.24,14400.0,35.5208,35.5466,35.5208,35.538,14400.0
2014-11-13 10:55:00,41.24,41.26,41.22,41.22,19600.0,35.538,35.5553,35.5208,35.5208,19600.0
2014-11-13 11:00:00,41.23,41.26,41.22,41.24,16400.0,35.5294,35.5553,35.5208,35.538,16400.0
2014-11-13 11:05:00,41.23,41.25,41.15,41.17,14800.0,35.5294,35.5466,35.4605,35.4777,14800.0
2014-11-13 11:10:00,41.16,41.19,41.13,41.19,17800.0,35.4691,35.4949,35.4432,35.4949,17800.0
2014-11-13 11:15:00,41.19,41.19,41.09,41.14,36000.0,35.4949,35.4949,35.4088,35.4519,36000.0
2014-11-13 11:20:00,41.14,41.14,41.11,41.13,7400.0,35.4519,35.4519,35.426,35.4432,7400.0
2014-11-13 11:25:00,41.13,41.15,41.12,41.15,14400.0,35.4432,35.4605,35.4346,35.4605,14400.0
2014-11-13 11:30:00,41.15,41.18,41.13,41.16,22400.0,35.4605,35.4863,35.4432,35.4691,22400.0
2014-11-13 11:35:00,41.16,41.17,41.08,41.09,16800.0,35.4691,35.4777,35.4002,35.4088,16800.0
2014-11-13 11:40:00,41.08,41.09,41.0,41.05,98000.0,35.4002,35.4088,35.3312,35.3743,98000.0
2014-11-13 11:45:00,41.05,41.06,41.02,41.03,49600.0,35.3743,35.3829,35.3484,35.3571,49600.0
2014-11-13 11:50:00,41.04,41.12,41.03,41.11,20600.0,35.3657,35.4346,35.3571,35.426,20600.0
2014-11-13 11:55:00,41.13,41.13,41.07,41.08,45200.0,35.4432,35.4432,35.3915,35.4002,45200.0
2014-11-13 12:00:00,41.08,41.1,41.04,41.1,12600.0,35.4002,35.4174,35.3657,35.4174,12600.0
2014-11-13 12:05:00,41.1,41.16,41.09,41.16,10000.0,35.4174,35.4691,35.4088,35.4691,10000.0
2014-11-13 12:10:00,41.18,41.19,41.16,41.17,17600.0,35.4863,35.4949,35.4691,35.4777,17600.0
2014-11-13 12:15:00,41.17,41.18,41.07,41.17,157800.0,35.4777,35.4863,35.3915,35.4777,157800.0
2014-11-13 12:20:00,41.17,41.2,41.17,41.18,43000.0,35.4777,35.5036,35.4777,35.4863,43000.0
2014-11-13 12:25:00,41.18,41.19,41.11,41.15,74600.0,35.4863,35.4949,35.426,35.4605,74600.0
2014-11-13 12:30:00,41.15,41.2,41.15,41.19,29000.0,35.4605,35.5036,35.4605,35.4949,29000.0
2014-11-13 12:35:00,41.19,41.2,41.17,41.18,28800.0,35.4949,35.5036,35.4777,35.4863,28800.0
2014-11-13 12:40:00,41.18,41.18,41.16,41.17,11800.0,35.4863,35.4863,35.4691,35.4777,11800.0
2014-11-13 12:45:00,41.17,41.17,41.12,41.12,9000.0,35.4777,35.4777,35.4346,35.4346,9000.0
2014-11-13 12:50:00,41.13,41.13,41.08,41.08,10400.0,35.4432,35.4432,35.4002,35.4002,10400.0
2014-11-13 12:55:00,41.08,41.13,41.08,41.1,13400.0,35.4002,35.4432,35.4002,35.4174,13400.0
2014-11-13 13:00:00,41.1,41.13,41.09,41.09,13400.0,35.4174,35.4432,35.4088,35.4088,13400.0
2014-11-13 13:05:00,41.09,41.12,41.07,41.08,44000.0,35.4088,35.4346,35.3915,35.4002,44000.0
2014-11-13 13:10:00,41.08,41.1,41.02,41.1,39800.0,35.4002,35.4174,35.3484,35.4174,39800.0
2014-11-13 13:15:00,41.1,41.13,41.1,41.1,15800.0,35.4174,35.4432,35.4174,35.4174,15800.0
2014-11-13 13:20:00,41.1,41.11,41.05,41.05,19600.0,35.4174,35.426,35.3743,35.3743,19600.0
2014-11-13 13:25:00,41.03,41.03,40.96,41.01,36600.0,35.3571,35.3571,35.2967,35.3398,36600.0
2014-11-13 13:30:00,41.02,41.02,40.99,40.99,15400.0,35.3484,35.3484,35.3226,35.3226,15400.0
2014-11-13 13:35:00,40.99,41.04,40.98,41.04,18800.0,35.3226,35.3657,35.314,35.3657,18800.0
2014-11-13 13:40:00,41.03,41.08,41.02,41.08,16800.0,35.3571,35.4002,35.3484,35.4002,16800.0
2014-11-13 13:45:00,41.08,41.1,41.06,41.1,11200.0,35.4002,35.4174,35.3829,35.4174,11200.0
2014-11-13 13:50:00,41.1,41.15,41.09,41.14,23600.0,35.4174,35.4605,35.4088,35.4519,23600.0
2014-11-13 13:55:00,41.15,41.15,41.08,41.08,14000.0,35.4605,35.4605,35.4002,35.4002,14000.0
2014-11-13 14:00:00,41.08,41.13,41.08,41.13,15800.0,35.4002,35.4432,35.4002,35.4432,15800.0
2014-11-13 14:05:00,41.13,41.17,41.12,41.17,14000.0,35.4432,35.4777,35.4346,35.4777,14000.0
2014-11-13 14:10:00,41.18,41.18,41.09,41.1,21400.0,35.4863,35.4863,35.4088,35.4174,21400.0
2014-11-13 14:15:00,41.1,41.11,41.07,41.11,20600.0,35.4174,35.426,35.3915,35.426,20600.0
2014-11-13 14:20:00,41.11,41.12,41.1,41.12,16600.0,35.426,35.4346,35.4174,35.4346,16600.0
2014-11-13 14:25:00,41.12,41.17,41.1,41.17,21000.0,35.4346,35.4777,35.4174,35.4777,21000.0
2014-11-13 14:30:00,41.17,41.23,41.17,41.2,14200.0,35.4777,35.5294,35.4777,35.5036,14200.0
2014-11-13 14:35:00,41.2,41.2,41.15,41.15,12800.0,35.5036,35.5036,35.4605,35.4605,12800.0
2014-11-13 14:40:00,41.15,41.18,41.13,41.18,28800.0,35.4605,35.4863,35.4432,35.4863,28800.0
2014-11-13 14:45:00,41.18,41.26,41.0,41.23,39800.0,35.4863,35.5553,35.3312,35.5294,39800.0
2014-11-13 14:50:00,41.23,41.25,41.23,41.24,11200.0,35.5294,35.5466,35.5294,35.538,11200.0
2014-11-13 14:55:00,41.23,41.23,41.2,41.2,10800.0,35.5294,35.5294,35.5036,35.5036,10800.0
2014-11-13 15:00:00,41.2,41.24,41.19,41.21,28400.0,35.5036,35.538,35.4949,35.5122,28400.0
2014-11-13 15:05:00,41.22,41.3,41.21,41.3,20800.0,35.5208,35.5897,35.5122,35.5897,20800.0
2014-11-13 15:10:00,41.29,41.29,41.24,41.24,18200.0,35.5811,35.5811,35.538,35.538,18200.0
2014-11-13 15:15:00,41.24,41.24,41.21,41.22,22200.0,35.538,35.538,35.5122,35.5208,22200.0
2014-11-13 15:20:00,41.22,41.25,41.22,41.25,20200.0,35.5208,35.5466,35.5208,35.5466,20200.0
2014-11-13 15:25:00,41.26,41.27,41.16,41.16,23000.0,35.5553,35.5639,35.4691,35.4691,23000.0
2014-11-13 15:30:00,41.17,41.24,41.17,41.24,33000.0,35.4777,35.538,35.4777,35.538,33000.0
2014-11-13 15:35:00,41.24,41.26,41.24,41.24,28000.0,35.538,35.5553,35.538,35.538,28000.0
2014-11-13 15:40:00,41.24,41.24,41.18,41.22,62800.0,35.538,35.538,35.4863,35.5208,62800.0
2014-11-13 15:45:00,41.23,41.27,41.23,41.24,58200.0,35.5294,35.5639,35.5294,35.538,58200.0
2014-11-13 15:50:00,41.24,41.28,41.24,41.24,73600.0,35.538,35.5725,35.538,35.538,73600.0
2014-11-13 15:55:00,41.25,41.28,41.23,41.28,109400.0,35.5466,35.5725,35.5294,35.5725,109400.0
2014-11-14 09:30:00,40.91,40.91,40.62,40.71,198200.0,35.2537,35.2537,35.0038,35.0813,198200.0
2014-11-14 09:35:00,40.71,40.75,40.58,40.6,127800.0,35.0813,35.1158,34.9693,34.9865,127800.0
2014-11-14 09:40:00,40.62,40.68,40.49,40.49,49000.0,35.0038,35.0555,34.8917,34.8917,49000.0
2014-11-14 09:45:00,40.49,40.49,40.43,40.47,83200.0,34.8917,34.8917,34.84,34.8745,83200.0
2014-11-14 09:50:00,40.48,40.6,40.48,40.59,64800.0,34.8831,34.9865,34.8831,34.9779,64800.0
2014-11-14 09:55:00,40.59,40.63,40.57,40.63,51400.0,34.9779,35.0124,34.9607,35.0124,51400.0
2014-11-14 10:00:00,40.63,40.66,40.59,40.59,137600.0,35.0124,35.0382,34.9779,34.9779,137600.0
2014-11-14 10:05:00,40.59,40.62,40.56,40.6,70200.0,34.9779,35.0038,34.952,34.9865,70200.0
2014-11-14 10:10:00,40.61,40.71,40.61,40.66,47000.0,34.9951,35.0813,34.9951,35.0382,47000.0
2014-11-14 10:15:00,40.66,40.67,40.64,40.65,27800.0,35.0382,35.0468,35.021,35.0296,27800.0
2014-11-14 10:20:00,40.66,40.75,40.66,40.74,35200.0,35.0382,35.1158,35.0382,35.1072,35200.0
2014-11-14 10:25:00,40.74,40.74,40.66,40.73,26200.0,35.1072,35.1072,35.0382,35.0985,26200.0
2014-11-14 10:30:00,40.73,40.74,40.62,40.62,22800.0,35.0985,35.1072,35.0038,35.0038,22800.0
2014-11-14 10:35:00,40.62,40.63,40.57,40.62,30000.0,35.0038,35.0124,34.9607,35.0038,30000.0
2014-11-14 10:40:00,40.62,40.66,40.59,40.66,27000.0,35.0038,35.0382,34.9779,35.0382,27000.0
2014-11-14 10:45:00,40.66,40.71,40.66,40.7,32600.0,35.0382,35.0813,35.0382,35.0727,32600.0
2014-11-14 10:50:00,40.7,40.78,40.7,40.77,40200.0,35.0727,35.1416,35.0727,35.133,40200.0
2014-11-14 10:55:00,40.77,40.83,40.77,40.8,38200.0,35.133,35.1847,35.133,35.1589,38200.0
2014-11-14 11:00:00,40.79,40.83,40.79,40.79,31200.0,35.1502,35.1847,35.1502,35.1502,31200.0
2014-11-14 11:05:00,40.79,40.81,40.77,40.78,22000.0,35.1502,35.1675,35.133,35.1416,22000.0
2014-11-14 11:10:00,40.79,40.81,40.77,40.77,37200.0,35.1502,35.1675,35.133,35.133,37200.0
2014-11-14 11:15:00,40.77,40.81,40.77,40.81,17600.0,35.133,35.1675,35.133,35.1675,17600.0
2014-11-14 11:20:00,40.82,40.87,40.82,40.82,26600.0,35.1761,35.2192,35.1761,35.1761,26600.0
2014-11-14 11:25:00,40.82,40.82,40.78,40.8,27000.0,35.1761,35.1761,35.1416,35.1589,27000.0
2014-11-14 11:30:00,40.8,40.82,40.76,40.82,28200.0,35.1589,35.1761,35.1244,35.1761,28200.0
2014-11-14 11:35:00,40.82,40.86,40.81,40.83,20000.0,35.1761,35.2106,35.1675,35.1847,20000.0
2014-11-14 11:40:00,40.83,40.85,40.8,40.85,19800.0,35.1847,35.202,35.1589,35.202,19800.0
2014-11-14 11:45:00,40.86,40.88,40.76,40.76,18400.0,35.2106,35.2278,35.1244,35.1244,18400.0
2014-11-14 11:50:00,40.75,40.8,40.74,40.79,29800.0,35.1158,35.1589,35.1072,35.1502,29800.0
2014-11-14 11:55:00,40.79,40.8,40.74,40.76,16600.0,35.1502,35.1589,35.1072,35.1244,16600.0
2014-11-14 12:00:00,40.75,40.76,40.71,40.73,21600.0,35.1158,35.1244,35.0813,35.0985,21600.0
2014-11-14 12:05:00,40.73,40.74,40.72,40.72,12800.0,35.0985,35.1072,35.0899,35.0899,12800.0
2014-11-14 12:10:00,40.71,40.71,40.68,40.68,55000.0,35.0813,35.0813,35.0555,35.0555,55000.0
2014-11-14 12:15:00,40.68,40.68,40.63,40.64,18000.0,35.0555,35.0555,35.0124,35.021,18000.0
2014-11-14 12:20:00,40.63,40.69,40.63,40.69,18400.0,35.0124,35.0641,35.0124,35.0641,18400.0
2014-11-14 12:25:00,40.7,40.73,40.69,40.71,17400.0,35.0727,35.0985,35.0641,35.0813,17400.0
2014-11-14 12:30:00,40.71,40.73,40.71,40.73,8600.0,35.0813,35.0985,35.0813,35.0985,8600.0
2014-11-14 12:35:00,40.73,40.78,40.72,40.78,11800.0,35.0985,35.1416,35.0899,35.1416,11800.0
2014-11-14 12:40:00,40.79,40.79,40.72,40.74,16400.0,35.1502,35.1502,35.0899,35.1072,16400.0
2014-11-14 12:45:00,40.74,40.74,40.7,40.7,8400.0,35.1072,35.1072,35.0727,35.0727,8400.0
2014-11-14 12:50:00,40.7,40.74,40.7,40.74,17600.0,35.0727,35.1072,35.0727,35.1072,17600.0
2014-11-14 12:55:00,40.74,40.77,40.74,40.77,16800.0,35.1072,35.133,35.1072,35.133,16800.0
2014-11-14 13:00:00,40.77,40.77,40.73,40.73,15000.0,35.133,35.133,35.0985,35.0985,15000.0
2014-11-14 13:05:00,40.73,40.77,40.73,40.77,14200.0,35.0985,35.133,35.0985,35.133,14200.0
2014-11-14 13:10:00,40.77,40.77,40.73,40.74,46600.0,35.133,35.133,35.0985,35.1072,46600.0
2014-11-14 13:15:00,40.74,40.74,40.68,40.68,19600.0,35.1072,35.1072,35.0555,35.0555,19600.0
2014-11-14 13:20:00,40.68,40.69,40.66,40.67,14800.0,35.0555,35.0641,35.0382,35.0468,14800.0
2014-11-14 13:25:00,40.66,40.69,40.66,40.69,9400.0,35.0382,35.0641,35.0382,35.0641,9400.0
2014-11-14 13:30:00,40.7,40.71,40.69,40.71,15400.0,35.0727,35.0813,35.0641,35.0813,15400.0
2014-11-14 13:35:00,40.71,40.72,40.68,40.68,16600.0,35.0813,35.0899,35.0555,35.0555,16600.0
2014-11-14 13:40:00,40.68,40.73,40.68,40.73,28200.0,35.0555,35.0985,35.0555,35.0985,28200.0
2014-11-14 13:45:00,40.73,40.73,40.72,40.73,22400.0,35.0985,35.0985,35.0899,35.0985,22400.0
2014-11-14 13:50:00,40.72,40.74,40.71,40.73,51200.0,35.0899,35.1072,35.0813,35.0985,51200.0
2014-11-14 13:55:00,40.73,40.73,40.68,40.7,25400.0,35.0985,35.0985,35.0555,35.0727,25400.0
2014-11-14 14:00:00,40.69,40.69,40.65,40.65,25600.0,35.0641,35.0641,35.0296,35.0296,25600.0
2014-11-14 14:05:00,40.65,40.68,40.63,40.67,22000.0,35.0296,35.0555,35.0124,35.0468,22000.0
2014-11-14 14:10:00,40.67,40.7,40.67,40.68,22600.0,35.0468,35.0727,35.0468,35.0555,22600.0
2014-11-14 14:15:00,40.68,40.69,40.67,40.69,30600.0,35.0555,35.0641,35.0468,35.0641,30600.0
2014-11-14 14:20:00,40.68,40.69,40.66,40.66,28600.0,35.0555,35.0641,35.0382,35.0382,28600.0
2014-11-14 14:25:00,40.67,40.67,40.63,40.65,29200.0,35.0468,35.0468,35.0124,35.0296,29200.0
2014-11-14 14:30:00,40.65,40.68,40.65,40.66,27600.0,35.0296,35.0555,35.0296,35.0382,27600.0
2014-11-14 14:35:00,40.66,40.67,40.64,40.65,41000.0,35.0382,35.0468,35.021,35.0296,41000.0
2014-11-14 14:40:00,40.65,40.66,40.65,40.66,14800.0,35.0296,35.0382,35.0296,35.0382,14800.0
2014-11-14 14:45:00,40.66,40.66,40.63,40.65,24400.0,35.0382,35.0382,35.0124,35.0296,24400.0
2014-11-14 14:50:00,40.65,40.67,40.6,40.61,75600.0,35.0296,35.0468,34.9865,34.9951,75600.0
2014-11-14 14:55:00,40.62,40.62,40.6,40.61,31000.0,35.0038,35.0038,34.9865,34.9951,31000.0
2014-11-14 15:00:00,40.61,40.67,40.61,40.65,31400.0,34.9951,35.0468,34.9951,35.0296,31400.0
2014-11-14 15:05:00,40.65,40.68,40.65,40.67,24400.0,35.0296,35.0555,35.0296,35.0468,24400.0
2014-11-14 15:10:00,40.67,40.68,40.67,40.67,33800.0,35.0468,35.0555,35.0468,35.0468,33800.0
2014-11-14 15:15:00,40.66,40.66,40.62,40.63,64400.0,35.0382,35.0382,35.0038,35.0124,64400.0
2014-11-14 15:20:00,40.62,40.62,40.56,40.56,41200.0,35.0038,35.0038,34.952,34.952,41200.0
2014-11-14 15:25:00,40.57,40.57,40.53,40.55,55000.0,34.9607,34.9607,34.9262,34.9434,55000.0
2014-11-14 15:30:00,40.55,40.61,40.55,40.61,24200.0,34.9434,34.9951,34.9434,34.9951,24200.0
2014-11-14 15:35:00,40.61,40.65,40.61,40.65,47200.0,34.9951,35.0296,34.9951,35.0296,47200.0
2014-11-14 15:40:00,40.66,40.66,40.63,40.63,49600.0,35.0382,35.0382,35.0124,35.0124,49600.0
2014-11-14 15:45:00,40.64,40.65,40.63,40.63,67200.0,35.021,35.0296,35.0124,35.0124,67200.0
2014-11-14 15:50:00,40.63,40.67,40.63,40.63,145200.0,35.0124,35.0468,35.0124,35.0124,145200.0
2014-11-14 15:55:00,40.64,40.69,40.63,40.69,220600.0,35.021,35.0641,35.0124,35.0641,220600.0
2014-11-17 09:30:00,40.68,40.91,40.49,40.81,76200.0,35.0555,35.2537,34.8917,35.1675,76200.0
2014-11-17 09:35:00,40.81,40.96,40.74,40.88,14400.0,35.1675,35.2967,35.1072,35.2278,14400.0
2014-11-17 09:40:00,40.87,40.91,40.82,40.88,20000.0,35.2192,35.2537,35.1761,35.2278,20000.0
2014-11-17 09:45:00,40.88,40.97,40.88,40.96,23200.0,35.2278,35.3054,35.2278,35.2967,23200.0
2014-11-17 09:50:00,40.96,40.97,40.87,40.87,12400.0,35.2967,35.3054,35.2192,35.2192,12400.0
2014-11-17 09:55:00,40.86,40.88,40.84,40.84,28000.0,35.2106,35.2278,35.1933,35.1933,28000.0
2014-11-17 10:00:00,40.86,40.88,40.8,40.81,16800.0,35.2106,35.2278,35.1589,35.1675,16800.0
2014-11-17 10:05:00,40.8,40.81,40.72,40.73,17800.0,35.1589,35.1675,35.0899,35.0985,17800.0
2014-11-17 10:10:00,40.73,40.73,40.65,40.7,26000.0,35.0985,35.0985,35.0296,35.0727,26000.0
2014-11-17 10:15:00,40.71,40.74,40.65,40.7,14400.0,35.0813,35.1072,35.0296,35.0727,14400.0
2014-11-17 10:20:00,40.71,40.73,40.69,40.72,13000.0,35.0813,35.0985,35.0641,35.0899,13000.0
2014-11-17 10:25:00,40.73,40.77,40.72,40.73,11200.0,35.0985,35.133,35.0899,35.0985,11200.0
2014-11-17 10:30:00,40.73,40.74,40.66,40.71,9400.0,35.0985,35.1072,35.0382,35.0813,9400.0
2014-11-17 10:35:00,40.71,40.71,40.67,40.69,32200.0,35.0813,35.0813,35.0468,35.0641,32200.0
2014-11-17 10:40:00,40.67,40.67,40.63,40.63,25000.0,35.0468,35.0468,35.0124,35.0124,25000.0
2014-11-17 10:45:00,40.63,40.69,40.62,40.69,28000.0,35.0124,35.0641,35.0038,35.0641,28000.0
2014-11-17 10:50:00,40.68,40.69,40.67,40.67,14400.0,35.0555,35.0641,35.0468,35.0468,14400.0
2014-11-17 10:55:00,40.67,40.72,40.67,40.68,17800.0,35.0468,35.0899,35.0468,35.0555,17800.0
2014-11-17 11:00:00,40.67,40.67,40.64,40.65,5200.0,35.0468,35.0468,35.021,35.0296,5200.0
2014-11-17 11:05:00,40.67,40.68,40.66,40.66,11600.0,35.0468,35.0555,35.0382,35.0382,11600.0
2014-11-17 11:10:00,40.66,40.68,40.62,40.63,42800.0,35.0382,35.0555,35.0038,35.0124,42800.0
2014-11-17 11:15:00,40.65,40.69,40.65,40.68,11400.0,35.0296,35.0641,35.0296,35.0555,11400.0
2014-11-17 11:20:00,40.69,40.72,40.69,40.7,11800.0,35.0641,35.0899,35.0641,35.0727,11800.0
2014-11-17 11:25:00,40.71,40.71,40.65,40.67,16800.0,35.0813,35.0813,35.0296,35.0468,16800.0
2014-11-17 11:30:00,40.65,40.7,40.63,40.65,16000.0,35.0296,35.0727,35.0124,35.0296,16000.0
2014-11-17 11:35:00,40.66,40.7,40.66,40.69,10200.0,35.0382,35.0727,35.0382,35.0641,10200.0
2014-11-17 11:40:00,40.69,40.76,40.69,40.74,33400.0,35.0641,35.1244,35.0641,35.1072,33400.0
2014-11-17 11:45:00,40.74,40.79,40.74,40.79,34400.0,35.1072,35.1502,35.1072,35.1502,34400.0
2014-11-17 11:50:00,40.79,40.79,40.77,40.79,14800.0,35.1502,35.1502,35.133,35.1502,14800.0
2014-11-17 11:55:00,40.79,40.79,40.76,40.78,10000.0,35.1502,35.1502,35.1244,35.1416,10000.0
2014-11-17 12:00:00,40.77,40.84,40.77,40.82,53200.0,35.133,35.1933,35.133,35.1761,53200.0
2014-11-17 12:05:00,40.82,40.82,40.79,40.79,11000.0,35.1761,35.1761,35.1502,35.1502,11000.0
2014-11-17 12:10:00,40.78,40.83,40.76,40.83,112200.0,35.1416,35.1847,35.1244,35.1847,112200.0
2014-11-17 12:15:00,40.82,40.86,40.81,40.83,11800.0,35.1761,35.2106,35.1675,35.1847,11800.0
2014-11-17 12:20:00,40.84,40.85,40.81,40.83,24800.0,35.1933,35.202,35.1675,35.1847,24800.0
2014-11-17 12:25:00,40.82,40.85,40.8,40.81,14200.0,35.1761,35.202,35.1589,35.1675,14200.0
2014-11-17 12:30:00,40.8,40.83,40.8,40.8,44400.0,35.1589,35.1847,35.1589,35.1589,44400.0
2014-11-17 12:35:00,40.81,40.81,40.77,40.77,6200.0,35.1675,35.1675,35.133,35.133,6200.0
2014-11-17 12:40:00,40.77,40.85,40.76,40.77,13600.0,35.133,35.202,35.1244,35.133,13600.0
2014-11-17 12:45:00,40.77,40.79,40.76,40.76,7400.0,35.133,35.1502,35.1244,35.1244,7400.0
2014-11-17 12:50:00,40.76,40.76,40.73,40.74,14800.0,35.1244,35.1244,35.0985,35.1072,14800.0
2014-11-17 12:55:00,40.74,40.74,40.7,40.71,13400.0,35.1072,35.1072,35.0727,35.0813,13400.0
2014-11-17 13:00:00,40.7,40.72,40.68,40.68,11000.0,35.0727,35.0899,35.0555,35.0555,11000.0
2014-11-17 13:05:00,40.68,40.73,40.67,40.71,27200.0,35.0555,35.0985,35.0468,35.0813,27200.0
2014-11-17 13:10:00,40.71,40.72,40.67,40.71,26200.0,35.0813,35.0899,35.0468,35.0813,26200.0
2014-11-17 13:15:00,40.7,40.73,40.7,40.71,9800.0,35.0727,35.0985,35.0727,35.0813,9800.0
2014-11-17 13:20:00,40.71,40.73,40.69,40.72,15800.0,35.0813,35.0985,35.0641,35.0899,15800.0
2014-11-17 13:25:00,40.72,40.74,40.7,40.71,10400.0,35.0899,35.1072,35.0727,35.0813,10400.0
2014-11-17 13:30:00,40.72,40.74,40.71,40.74,21000.0,35.0899,35.1072,35.0813,35.1072,21000.0
2014-11-17 13:35:00,40.74,40.74,40.69,40.7,31600.0,35.1072,35.1072,35.0641,35.0727,31600.0
2014-11-17 13:40:00,40.71,40.74,40.71,40.72,10000.0,35.0813,35.1072,35.0813,35.0899,10000.0
2014-11-17 13:45:00,40.72,40.72,40.68,40.69,9000.0,35.0899,35.0899,35.0555,35.0641,9000.0
2014-11-17 13:50:00,40.68,40.71,40.68,40.69,11400.0,35.0555,35.0813,35.0555,35.0641,11400.0
2014-11-17 13:55:00,40.7,40.72,40.69,40.72,18400.0,35.0727,35.0899,35.0641,35.0899,18400.0
2014-11-17 14:00:00,40.71,40.74,40.71,40.71,15600.0,35.0813,35.1072,35.0813,35.0813,15600.0
2014-11-17 14:05:00,40.71,40.71,40.67,40.69,11800.0,35.0813,35.0813,35.0468,35.0641,11800.0
2014-11-17 14:10:00,40.68,40.7,40.68,40.7,4200.0,35.0555,35.0727,35.0555,35.0727,4200.0
2014-11-17 14:15:00,40.7,40.7,40.65,40.66,15800.0,35.0727,35.0727,35.0296,35.0382,15800.0
2014-11-17 14:20:00,40.66,40.67,40.62,40.63,17200.0,35.0382,35.0468,35.0038,35.0124,17200.0
2014-11-17 14:25:00,40.63,40.63,40.6,40.6,16200.0,35.0124,35.0124,34.9865,34.9865,16200.0
2014-11-17 14:30:00,40.6,40.65,40.59,40.64,9000.0,34.9865,35.0296,34.9779,35.021,9000.0
2014-11-17 14:35:00,40.63,40.65,40.6,40.6,10600.0,35.0124,35.0296,34.9865,34.9865,10600.0
2014-11-17 14:40:00,40.6,40.62,40.6,40.6,15400.0,34.9865,35.0038,34.9865,34.9865,15400.0
2014-11-17 14:45:00,40.6,40.63,40.59,40.59,33600.0,34.9865,35.0124,34.9779,34.9779,33600.0
2014-11-17 14:50:00,40.59,40.65,40.59,40.63,19600.0,34.9779,35.0296,34.9779,35.0124,19600.0
2014-11-17 14:55:00,40.63,40.63,40.6,40.6,15000.0,35.0124,35.0124,34.9865,34.9865,15000.0
2014-11-17 15:00:00,40.6,40.62,40.59,40.61,22000.0,34.9865,35.0038,34.9779,34.9951,22000.0
2014-11-17 15:05:00,40.62,40.63,40.6,40.63,31800.0,35.0038,35.0124,34.9865,35.0124,31800.0
2014-11-17 15:10:00,40.63,40.66,40.62,40.65,47000.0,35.0124,35.0382,35.0038,35.0296,47000.0
2014-11-17 15:15:00,40.64,40.67,40.64,40.67,30800.0,35.021,35.0468,35.021,35.0468,30800.0
2014-11-17 15:20:00,40.67,40.69,40.66,40.69,22800.0,35.0468,35.0641,35.0382,35.0641,22800.0
2014-11-17 15:25:00,40.69,40.72,40.69,40.71,26800.0,35.0641,35.0899,35.0641,35.0813,26800.0
2014-11-17 15:30:00,40.71,40.77,40.71,40.73,73200.0,35.0813,35.133,35.0813,35.0985,73200.0
2014-11-17 15:35:00,40.72,40.72,40.68,40.72,48600.0,35.0899,35.0899,35.0555,35.0899,48600.0
2014-11-17 15:40:00,40.72,40.73,40.7,40.7,34000.0,35.0899,35.0985,35.0727,35.0727,34000.0
2014-11-17 15:45:00,40.7,40.72,40.68,40.72,35200.0,35.0727,35.0899,35.0555,35.0899,35200.0
2014-11-17 15:50:00,40.72,40.73,40.69,40.69,84000.0,35.0899,35.0985,35.0641,35.0641,84000.0
2014-11-17 15:55:00,40.7,40.72,40.67,40.68,179000.0,35.0727,35.0899,35.0468,35.0555,179000.0
2014-11-18 09:30:00,40.0,40.59,39.74,40.36,106600.0,34.4695,34.9779,34.2454,34.7797,106600.0
2014-11-18 09:35:00,40.37,40.52,40.37,40.47,39800.0,34.7883,34.9176,34.7883,34.8745,39800.0
2014-11-18 09:40:00,40.47,40.48,40.4,40.45,35200.0,34.8745,34.8831,34.8142,34.8573,35200.0
2014-11-18 09:45:00,40.44,40.51,40.42,40.49,21200.0,34.8486,34.909,34.8314,34.8917,21200.0
2014-11-18 09:50:00,40.49,40.61,40.49,40.56,33200.0,34.8917,34.9951,34.8917,34.952,33200.0
2014-11-18 09:55:00,40.59,40.6,40.54,40.56,31200.0,34.9779,34.9865,34.9348,34.952,31200.0
2014-11-18 10:00:00,40.57,40.6,40.52,40.54,30800.0,34.9607,34.9865,34.9176,34.9348,30800.0
2014-11-18 10:05:00,40.52,40.55,40.47,40.48,27800.0,34.9176,34.9434,34.8745,34.8831,27800.0
2014-11-18 10:10:00,40.47,40.48,40.44,40.44,18400.0,34.8745,34.8831,34.8486,34.8486,18400.0
2014-11-18 10:15:00,40.43,40.43,40.35,40.38,61200.0,34.84,34.84,34.7711,34.7969,61200.0
2014-11-18 10:20:00,40.39,40.41,40.34,40.41,83000.0,34.8056,34.8228,34.7625,34.8228,83000.0
2014-11-18 10:25:00,40.42,40.46,40.4,40.4,50200.0,34.8314,34.8659,34.8142,34.8142,50200.0
2014-11-18 10:30:00,40.4,40.41,40.32,40.34,62000.0,34.8142,34.8228,34.7452,34.7625,62000.0
2014-11-18 10:35:00,40.34,40.4,40.28,40.39,99000.0,34.7625,34.8142,34.7108,34.8056,99000.0
2014-11-18 10:40:00,40.38,40.41,40.36,40.37,34000.0,34.7969,34.8228,34.7797,34.7883,34000.0
2014-11-18 10:45:00,40.38,40.38,40.27,40.31,30400.0,34.7969,34.7969,34.7021,34.7366,30400.0
2014-11-18 10:50:00,40.31,40.35,40.31,40.33,47000.0,34.7366,34.7711,34.7366,34.7539,47000.0
2014-11-18 10:55:00,40.33,40.43,40.32,40.38,61200.0,34.7539,34.84,34.7452,34.7969,61200.0
2014-11-18 11:00:00,40.38,40.42,40.38,40.42,27000.0,34.7969,34.8314,34.7969,34.8314,27000.0
2014-11-18 11:05:00,40.41,40.43,40.38,40.43,37000.0,34.8228,34.84,34.7969,34.84,37000.0
2014-11-18 11:10:00,40.43,40.45,40.42,40.43,17200.0,34.84,34.8573,34.8314,34.84,17200.0
2014-11-18 11:15:00,40.43,40.48,40.43,40.47,45000.0,34.84,34.8831,34.84,34.8745,45000.0
2014-11-18 11:20:00,40.47,40.47,40.4,40.42,57400.0,34.8745,34.8745,34.8142,34.8314,57400.0
2014-11-18 11:25:00,40.41,40.41,40.38,40.38,21000.0,34.8228,34.8228,34.7969,34.7969,21000.0
2014-11-18 11:30:00,40.38,40.38,40.27,40.32,67800.0,34.7969,34.7969,34.7021,34.7452,67800.0
2014-11-18 11:35:00,40.31,40.33,40.29,40.29,18800.0,34.7366,34.7539,34.7194,34.7194,18800.0
2014-11-18 11:40:00,40.3,40.3,40.2,40.21,25600.0,34.728,34.728,34.6418,34.6504,25600.0
2014-11-18 11:45:00,40.21,40.24,40.21,40.21,25600.0,34.6504,34.6763,34.6504,34.6504,25600.0
2014-11-18 11:50:00,40.21,40.23,40.18,40.19,27400.0,34.6504,34.6677,34.6246,34.6332,27400.0
2014-11-18 11:55:00,40.18,40.22,40.17,40.21,24200.0,34.6246,34.6591,34.616,34.6504,24200.0
2014-11-18 12:00:00,40.21,40.24,40.2,40.21,18400.0,34.6504,34.6763,34.6418,34.6504,18400.0
2014-11-18 12:05:00,40.21,40.24,40.21,40.24,25600.0,34.6504,34.6763,34.6504,34.6763,25600.0
2014-11-18 12:10:00,40.25,40.27,40.21,40.22,22000.0,34.6849,34.7021,34.6504,34.6591,22000.0
2014-11-18 12:15:00,40.22,40.23,40.16,40.17,26200.0,34.6591,34.6677,34.6074,34.616,26200.0
2014-11-18 12:20:00,40.18,40.18,40.15,40.17,19400.0,34.6246,34.6246,34.5987,34.616,19400.0
2014-11-18 12:25:00,40.18,40.18,40.13,40.17,23200.0,34.6246,34.6246,34.5815,34.616,23200.0
2014-11-18 12:30:00,40.18,40.2,40.16,40.18,17200.0,34.6246,34.6418,34.6074,34.6246,17200.0
2014-11-18 12:35:00,40.18,40.21,40.18,40.21,11400.0,34.6246,34.6504,34.6246,34.6504,11400.0
2014-11-18 12:40:00,40.2,40.27,40.2,40.27,13600.0,34.6418,34.7021,34.6418,34.7021,13600.0
2014-11-18 12:45:00,40.27,40.29,40.27,40.29,15600.0,34.7021,34.7194,34.7021,34.7194,15600.0
2014-11-18 12:50:00,40.3,40.31,40.27,40.27,33400.0,34.728,34.7366,34.7021,34.7021,33400.0
2014-11-18 12:55:00,40.27,40.28,40.27,40.28,13600.0,34.7021,34.7108,34.7021,34.7108,13600.0
2014-11-18 13:00:00,40.27,40.29,40.26,40.26,19800.0,34.7021,34.7194,34.6935,34.6935,19800.0
2014-11-18 13:05:00,40.27,40.29,40.25,40.29,19400.0,34.7021,34.7194,34.6849,34.7194,19400.0
2014-11-18 13:10:00,40.3,40.33,40.27,40.33,33000.0,34.728,34.7539,34.7021,34.7539,33000.0
2014-11-18 13:15:00,40.33,40.35,40.32,40.35,17200.0,34.7539,34.7711,34.7452,34.7711,17200.0
2014-11-18 13:20:00,40.35,40.43,40.34,40.43,25400.0,34.7711,34.84,34.7625,34.84,25400.0
2014-11-18 13:25:00,40.43,40.45,40.43,40.44,14600.0,34.84,34.8573,34.84,34.8486,14600.0
2014-11-18 13:30:00,40.44,40.46,40.42,40.46,14000.0,34.8486,34.8659,34.8314,34.8659,14000.0
2014-11-18 13:35:00,40.46,40.46,40.41,40.41,17600.0,34.8659,34.8659,34.8228,34.8228,17600.0
2014-11-18 13:40:00,40.42,40.43,40.41,40.42,17400.0,34.8314,34.84,34.8228,34.8314,17400.0
2014-11-18 13:45:00,40.41,40.43,40.4,40.4,10600.0,34.8228,34.84,34.8142,34.8142,10600.0
2014-11-18 13:50:00,40.4,40.43,40.38,40.4,47600.0,34.8142,34.84,34.7969,34.8142,47600.0
2014-11-18 13:55:00,40.4,40.44,40.39,40.43,15600.0,34.8142,34.8486,34.8056,34.84,15600.0
2014-11-18 14:00:00,40.44,40.52,40.44,40.51,21000.0,34.8486,34.9176,34.8486,34.909,21000.0
2014-11-18 14:05:00,40.52,40.52,40.51,40.51,13800.0,34.9176,34.9176,34.909,34.909,13800.0
2014-11-18 14:10:00,40.52,40.58,40.52,40.57,20600.0,34.9176,34.9693,34.9176,34.9607,20600.0
2014-11-18 14:15:00,40.58,40.6,40.57,40.59,13200.0,34.9693,34.9865,34.9607,34.9779,13200.0
2014-11-18 14:20:00,40.59,40.61,40.58,40.59,27000.0,34.9779,34.9951,34.9693,34.9779,27000.0
2014-11-18 14:25:00,40.59,40.59,40.55,40.56,38000.0,34.9779,34.9779,34.9434,34.952,38000.0
2014-11-18 14:30:00,40.56,40.58,40.56,40.58,17000.0,34.952,34.9693,34.952,34.9693,17000.0
2014-11-18 14:35:00,40.58,40.6,40.57,40.6,17600.0,34.9693,34.9865,34.9607,34.9865,17600.0
2014-11-18 14:40:00,40.6,40.68,40.6,40.68,20400.0,34.9865,35.0555,34.9865,35.0555,20400.0
2014-11-18 14:45:00,40.68,40.71,40.67,40.67,33600.0,35.0555,35.0813,35.0468,35.0468,33600.0
2014-11-18 14:50:00,40.68,40.69,40.67,40.67,33000.0,35.0555,35.0641,35.0468,35.0468,33000.0
2014-11-18 14:55:00,40.66,40.67,40.63,40.65,32800.0,35.0382,35.0468,35.0124,35.0296,32800.0
2014-11-18 15:00:00,40.65,40.74,40.65,40.74,30600.0,35.0296,35.1072,35.0296,35.1072,30600.0
2014-11-18 15:05:00,40.74,40.79,40.74,40.79,18600.0,35.1072,35.1502,35.1072,35.1502,18600.0
2014-11-18 15:10:00,40.78,40.78,40.71,40.73,33000.0,35.1416,35.1416,35.0813,35.0985,33000.0
2014-11-18 15:15:00,40.73,40.73,40.68,40.68,29400.0,35.0985,35.0985,35.0555,35.0555,29400.0
2014-11-18 15:20:00,40.68,40.68,40.63,40.65,22000.0,35.0555,35.0555,35.0124,35.0296,22000.0
2014-11-18 15:25:00,40.66,40.67,40.64,40.65,34800.0,35.0382,35.0468,35.021,35.0296,34800.0
2014-11-18 15:30:00,40.66,40.66,40.62,40.64,34800.0,35.0382,35.0382,35.0038,35.021,34800.0
2014-11-18 15:35:00,40.65,40.68,40.63,40.67,50000.0,35.0296,35.0555,35.0124,35.0468,50000.0
2014-11-18 15:40:00,40.67,40.71,40.65,40.71,46600.0,35.0468,35.0813,35.0296,35.0813,46600.0
2014-11-18 15:45:00,40.71,40.71,40.65,40.65,51200.0,35.0813,35.0813,35.0296,35.0296,51200.0
2014-11-18 15:50:00,40.65,40.66,40.62,40.66,114000.0,35.0296,35.0382,35.0038,35.0382,114000.0
2014-11-18 15:55:00,40.65,40.66,40.6,40.65,120200.0,35.0296,35.0382,34.9865,35.0296,120200.0
2014-11-19 09:30:00,40.62,41.09,40.62,40.81,70000.0,35.0038,35.4088,35.0038,35.1675,70000.0
2014-11-19 09:35:00,40.83,40.86,40.63,40.73,29000.0,35.1847,35.2106,35.0124,35.0985,29000.0
2014-11-19 09:40:00,40.72,40.88,40.72,40.85,47000.0,35.0899,35.2278,35.0899,35.202,47000.0
2014-11-19 09:45:00,40.85,40.85,40.74,40.77,14200.0,35.202,35.202,35.1072,35.133,14200.0
2014-11-19 09:50:00,40.79,40.79,40.67,40.71,10200.0,35.1502,35.1502,35.0468,35.0813,10200.0
2014-11-19 09:55:00,40.74,40.8,40.72,40.74,10200.0,35.1072,35.1589,35.0899,35.1072,10200.0
2014-11-19 10:00:00,40.73,40.74,40.68,40.74,22600.0,35.0985,35.1072,35.0555,35.1072,22600.0
2014-11-19 10:05:00,40.74,40.79,40.69,40.79,33800.0,35.1072,35.1502,35.0641,35.1502,33800.0
2014-11-19 10:10:00,40.78,40.82,40.77,40.82,16400.0,35.1416,35.1761,35.133,35.1761,16400.0
2014-11-19 10:15:00,40.82,40.83,40.79,40.81,38800.0,35.1761,35.1847,35.1502,35.1675,38800.0
2014-11-19 10:20:00,40.81,40.87,40.81,40.85,19800.0,35.1675,35.2192,35.1675,35.202,19800.0
2014-11-19 10:25:00,40.86,40.88,40.84,40.87,20800.0,35.2106,35.2278,35.1933,35.2192,20800.0
2014-11-19 10:30:00,40.85,40.93,40.85,40.88,34000.0,35.202,35.2709,35.202,35.2278,34000.0
2014-11-19 10:35:00,40.88,40.91,40.73,40.74,91200.0,35.2278,35.2537,35.0985,35.1072,91200.0
2014-11-19 10:40:00,40.74,40.84,40.74,40.84,80800.0,35.1072,35.1933,35.1072,35.1933,80800.0
2014-11-19 10:45:00,40.84,40.88,40.83,40.86,38800.0,35.1933,35.2278,35.1847,35.2106,38800.0
2014-11-19 10:50:00,40.85,40.86,40.81,40.83,64800.0,35.202,35.2106,35.1675,35.1847,64800.0
2014-11-19 10:55:00,40.85,40.86,40.8,40.85,34800.0,35.202,35.2106,35.1589,35.202,34800.0
2014-11-19 11:00:00,40.85,40.85,40.76,40.76,45600.0,35.202,35.202,35.1244,35.1244,45600.0
2014-11-19 11:05:00,40.76,40.85,40.73,40.85,19400.0,35.1244,35.202,35.0985,35.202,19400.0
2014-11-19 11:10:00,40.85,40.92,40.85,40.92,34200.0,35.202,35.2623,35.202,35.2623,34200.0
2014-11-19 11:15:00,40.91,40.96,40.91,40.93,19400.0,35.2537,35.2967,35.2537,35.2709,19400.0
2014-11-19 11:20:00,40.93,40.93,40.88,40.88,24200.0,35.2709,35.2709,35.2278,35.2278,24200.0
2014-11-19 11:25:00,40.9,40.93,40.87,40.93,53600.0,35.245,35.2709,35.2192,35.2709,53600.0
2014-11-19 11:30:00,40.93,40.93,40.87,40.88,51400.0,35.2709,35.2709,35.2192,35.2278,51400.0
2014-11-19 11:35:00,40.88,40.88,40.86,40.87,14400.0,35.2278,35.2278,35.2106,35.2192,14400.0
2014-11-19 11:40:00,40.88,40.89,40.84,40.84,27200.0,35.2278,35.2364,35.1933,35.1933,27200.0
2014-11-19 11:45:00,40.84,40.89,40.83,40.88,14800.0,35.1933,35.2364,35.1847,35.2278,14800.0
2014-11-19 11:50:00,40.88,40.9,40.88,40.89,13800.0,35.2278,35.245,35.2278,35.2364,13800.0
2014-11-19 11:55:00,40.89,40.89,40.87,40.87,20000.0,35.2364,35.2364,35.2192,35.2192,20000.0
2014-11-19 12:00:00,40.87,40.88,40.84,40.84,15200.0,35.2192,35.2278,35.1933,35.1933,15200.0
2014-11-19 12:05:00,40.84,40.88,40.84,40.85,11000.0,35.1933,35.2278,35.1933,35.202,11000.0
2014-11-19 12:10:00,40.86,40.93,40.85,40.93,40400.0,35.2106,35.2709,35.202,35.2709,40400.0
2014-11-19 12:15:00,40.93,41.02,40.93,41.0,43200.0,35.2709,35.3484,35.2709,35.3312,43200.0
2014-11-19 12:20:00,41.01,41.02,41.01,41.02,13000.0,35.3398,35.3484,35.3398,35.3484,13000.0
2014-11-19 12:25:00,41.02,41.09,41.02,41.08,14000.0,35.3484,35.4088,35.3484,35.4002,14000.0
2014-11-19 12:30:00,41.07,41.1,41.07,41.1,14800.0,35.3915,35.4174,35.3915,35.4174,14800.0
2014-11-19 12:35:00,41.1,41.13,41.08,41.09,18000.0,35.4174,35.4432,35.4002,35.4088,18000.0
2014-11-19 12:40:00,41.09,41.14,41.08,41.1,62200.0,35.4088,35.4519,35.4002,35.4174,62200.0
2014-11-19 12:45:00,41.1,41.1,41.05,41.05,37000.0,35.4174,35.4174,35.3743,35.3743,37000.0
2014-11-19 12:50:00,41.05,41.1,41.05,41.09,11200.0,35.3743,35.4174,35.3743,35.4088,11200.0
2014-11-19 12:55:00,41.08,41.12,41.07,41.1,20800.0,35.4002,35.4346,35.3915,35.4174,20800.0
2014-11-19 13:00:00,41.1,41.1,41.04,41.04,19600.0,35.4174,35.4174,35.3657,35.3657,19600.0
2014-11-19 13:05:00,41.05,41.05,41.02,41.03,4200.0,35.3743,35.3743,35.3484,35.3571,4200.0
2014-11-19 13:10:00,41.04,41.05,41.0,41.01,63200.0,35.3657,35.3743,35.3312,35.3398,63200.0
2014-11-19 13:15:00,41.02,41.04,41.01,41.02,49000.0,35.3484,35.3657,35.3398,35.3484,49000.0
2014-11-19 13:20:00,41.02,41.02,41.01,41.02,49000.0,35.3484,35.3484,35.3398,35.3484,49000.0
2014-11-19 13:25:00,41.02,41.07,41.01,41.01,21200.0,35.3484,35.3915,35.3398,35.3398,21200.0
2014-11-19 13:30:00,41.01,41.05,40.99,41.01,16400.0,35.3398,35.3743,35.3226,35.3398,16400.0
2014-11-19 13:35:00,41.01,41.06,41.01,41.03,21400.0,35.3398,35.3829,35.3398,35.3571,21400.0
2014-11-19 13:40:00,41.04,41.05,41.03,41.04,10400.0,35.3657,35.3743,35.3571,35.3657,10400.0
2014-11-19 13:45:00,41.04,41.04,41.01,41.01,16600.0,35.3657,35.3657,35.3398,35.3398,16600.0
2014-11-19 13:50:00,41.0,41.03,40.99,41.03,4800.0,35.3312,35.3571,35.3226,35.3571,4800.0
2014-11-19 13:55:00,41.04,41.05,41.02,41.02,14000.0,35.3657,35.3743,35.3484,35.3484,14000.0
2014-11-19 14:00:00,41.03,41.1,41.01,41.1,45200.0,35.3571,35.4174,35.3398,35.4174,45200.0
2014-11-19 14:05:00,41.1,41.11,41.07,41.09,16800.0,35.4174,35.426,35.3915,35.4088,16800.0
2014-11-19 14:10:00,41.09,41.12,41.08,41.1,15600.0,35.4088,35.4346,35.4002,35.4174,15600.0
2014-11-19 14:15:00,41.1,41.16,41.1,41.16,12400.0,35.4174,35.4691,35.4174,35.4691,12400.0
2014-11-19 14:20:00,41.15,41.15,41.07,41.09,22000.0,35.4605,35.4605,35.3915,35.4088,22000.0
2014-11-19 14:25:00,41.09,41.1,41.08,41.09,20800.0,35.4088,35.4174,35.4002,35.4088,20800.0
2014-11-19 14:30:00,41.09,41.1,41.07,41.07,24400.0,35.4088,35.4174,35.3915,35.3915,24400.0
2014-11-19 14:35:00,41.07,41.08,41.02,41.08,30200.0,35.3915,35.4002,35.3484,35.4002,30200.0
2014-11-19 14:40:00,41.09,41.09,41.0,41.01,17000.0,35.4088,35.4088,35.3312,35.3398,17000.0
2014-11-19 14:45:00,41.02,41.03,40.98,40.99,26400.0,35.3484,35.3571,35.314,35.3226,26400.0
2014-11-19 14:50:00,40.99,41.1,40.99,41.1,39800.0,35.3226,35.4174,35.3226,35.4174,39800.0
2014-11-19 14:55:00,41.09,41.14,41.08,41.13,23400.0,35.4088,35.4519,35.4002,35.4432,23400.0
2014-11-19 15:00:00,41.13,41.13,41.07,41.08,14000.0,35.4432,35.4432,35.3915,35.4002,14000.0
2014-11-19 15:05:00,41.07,41.07,41.05,41.06,42200.0,35.3915,35.3915,35.3743,35.3829,42200.0
2014-11-19 15:10:00,41.06,41.08,41.03,41.04,36800.0,35.3829,35.4002,35.3571,35.3657,36800.0
2014-11-19 15:15:00,41.04,41.06,41.03,41.05,74200.0,35.3657,35.3829,35.3571,35.3743,74200.0
2014-11-19 15:20:00,41.05,41.06,41.01,41.05,65600.0,35.3743,35.3829,35.3398,35.3743,65600.0
2014-11-19 15:25:00,41.05,41.1,41.05,41.1,20600.0,35.3743,35.4174,35.3743,35.4174,20600.0
2014-11-19 15:30:00,41.1,41.1,40.99,40.99,58800.0,35.4174,35.4174,35.3226,35.3226,58800.0
2014-11-19 15:35:00,41.0,41.01,40.97,40.98,35000.0,35.3312,35.3398,35.3054,35.314,35000.0
2014-11-19 15:40:00,40.97,40.98,40.91,40.97,43600.0,35.3054,35.314,35.2537,35.3054,43600.0
2014-11-19 15:45:00,40.97,41.08,40.97,41.05,69600.0,35.3054,35.4002,35.3054,35.3743,69600.0
2014-11-19 15:50:00,41.06,41.09,41.05,41.06,94600.0,35.3829,35.4088,35.3743,35.3829,94600.0
2014-11-19 15:55:00,41.06,41.09,41.05,41.08,184000.0,35.3829,35.4088,35.3743,35.4002,184000.0
2014-11-20 09:30:00,41.18,41.48,41.02,41.43,77400.0,35.4863,35.7448,35.3484,35.7018,77400.0
2014-11-20 09:35:00,41.47,41.49,41.27,41.49,45400.0,35.7362,35.7535,35.5639,35.7535,45400.0
2014-11-20 09:40:00,41.5,41.53,41.37,41.41,50000.0,35.7621,35.7879,35.6501,35.6845,50000.0
2014-11-20 09:45:00,41.41,41.5,41.39,41.47,138000.0,35.6845,35.7621,35.6673,35.7362,138000.0
2014-11-20 09:50:00,41.47,41.47,41.31,41.33,286000.0,35.7362,35.7362,35.5984,35.6156,286000.0
2014-11-20 09:55:00,41.34,41.41,41.32,41.4,40800.0,35.6242,35.6845,35.607,35.6759,40800.0
2014-11-20 10:00:00,41.4,41.41,41.35,41.41,29800.0,35.6759,35.6845,35.6328,35.6845,29800.0
2014-11-20 10:05:00,41.41,41.48,41.38,41.48,25000.0,35.6845,35.7448,35.6587,35.7448,25000.0
2014-11-20 10:10:00,41.47,41.51,41.44,41.47,24400.0,35.7362,35.7707,35.7104,35.7362,24400.0
2014-11-20 10:15:00,41.46,41.49,41.43,41.46,16200.0,35.7276,35.7535,35.7018,35.7276,16200.0
2014-11-20 10:20:00,41.46,41.56,41.46,41.52,27600.0,35.7276,35.8138,35.7276,35.7793,27600.0
2014-11-20 10:25:00,41.51,41.58,41.49,41.56,15600.0,35.7707,35.831,35.7535,35.8138,15600.0
2014-11-20 10:30:00,41.56,41.62,41.56,41.61,72400.0,35.8138,35.8655,35.8138,35.8569,72400.0
2014-11-20 10:35:00,41.62,41.63,41.57,41.58,39800.0,35.8655,35.8741,35.8224,35.831,39800.0
2014-11-20 10:40:00,41.6,41.64,41.56,41.56,80200.0,35.8483,35.8827,35.8138,35.8138,80200.0
2014-11-20 10:45:00,41.57,41.63,41.57,41.62,19400.0,35.8224,35.8741,35.8224,35.8655,19400.0
2014-11-20 10:50:00,41.63,41.63,41.58,41.62,20000.0,35.8741,35.8741,35.831,35.8655,20000.0
2014-11-20 10:55:00,41.62,41.65,41.62,41.64,19000.0,35.8655,35.8913,35.8655,35.8827,19000.0
2014-11-20 11:00:00,41.65,41.7,41.62,41.62,34400.0,35.8913,35.9344,35.8655,35.8655,34400.0
2014-11-20 11:05:00,41.62,41.63,41.55,41.55,46600.0,35.8655,35.8741,35.8052,35.8052,46600.0
2014-11-20 11:10:00,41.57,41.6,41.56,41.58,23600.0,35.8224,35.8483,35.8138,35.831,23600.0
2014-11-20 11:15:00,41.58,41.63,41.57,41.62,17600.0,35.831,35.8741,35.8224,35.8655,17600.0
2014-11-20 11:20:00,41.62,41.63,41.58,41.63,17600.0,35.8655,35.8741,35.831,35.8741,17600.0
2014-11-20 11:25:00,41.63,41.73,41.63,41.73,50400.0,35.8741,35.9603,35.8741,35.9603,50400.0
2014-11-20 11:30:00,41.72,41.74,41.68,41.68,17600.0,35.9517,35.9689,35.9172,35.9172,17600.0
2014-11-20 11:35:00,41.7,41.72,41.65,41.71,30200.0,35.9344,35.9517,35.8913,35.943,30200.0
2014-11-20 11:40:00,41.71,41.72,41.67,41.69,22400.0,35.943,35.9517,35.9086,35.9258,22400.0
2014-11-20 11:45:00,41.69,41.69,41.64,41.68,46600.0,35.9258,35.9258,35.8827,35.9172,46600.0
2014-11-20 11:50:00,41.69,41.75,41.67,41.73,49800.0,35.9258,35.9775,35.9086,35.9603,49800.0
2014-11-20 11:55:00,41.72,41.73,41.7,41.72,14600.0,35.9517,35.9603,35.9344,35.9517,14600.0
2014-11-20 12:00:00,41.72,41.74,41.65,41.66,19800.0,35.9517,35.9689,35.8913,35.9,19800.0
2014-11-20 12:05:00,41.65,41.66,41.62,41.63,24400.0,35.8913,35.9,35.8655,35.8741,24400.0
2014-11-20 12:10:00,41.63,41.63,41.6,41.6,16800.0,35.8741,35.8741,35.8483,35.8483,16800.0
2014-11-20 12:15:00,41.6,41.63,41.59,41.62,16000.0,35.8483,35.8741,35.8396,35.8655,16000.0
2014-11-20 12:20:00,41.62,41.65,41.6,41.62,72600.0,35.8655,35.8913,35.8483,35.8655,72600.0
2014-11-20 12:25:00,41.63,41.65,41.59,41.64,29600.0,35.8741,35.8913,35.8396,35.8827,29600.0
2014-11-20 12:30:00,41.65,41.66,41.62,41.64,12200.0,35.8913,35.9,35.8655,35.8827,12200.0
2014-11-20 12:35:00,41.65,41.66,41.6,41.65,28400.0,35.8913,35.9,35.8483,35.8913,28400.0
2014-11-20 12:40:00,41.64,41.66,41.63,41.66,21800.0,35.8827,35.9,35.8741,35.9,21800.0
2014-11-20 12:45:00,41.65,41.67,41.65,41.67,14200.0,35.8913,35.9086,35.8913,35.9086,14200.0
2014-11-20 12:50:00,41.68,41.69,41.65,41.67,15200.0,35.9172,35.9258,35.8913,35.9086,15200.0
2014-11-20 12:55:00,41.67,41.7,41.66,41.69,86000.0,35.9086,35.9344,35.9,35.9258,86000.0
2014-11-20 13:00:00,41.69,41.77,41.68,41.77,65800.0,35.9258,35.9948,35.9172,35.9948,65800.0
2014-11-20 13:05:00,41.76,41.77,41.72,41.73,25000.0,35.9861,35.9948,35.9517,35.9603,25000.0
2014-11-20 13:10:00,41.72,41.73,41.7,41.7,22400.0,35.9517,35.9603,35.9344,35.9344,22400.0
2014-11-20 13:15:00,41.7,41.72,41.67,41.72,27800.0,35.9344,35.9517,35.9086,35.9517,27800.0
2014-11-20 13:20:00,41.72,41.76,41.72,41.75,32400.0,35.9517,35.9861,35.9517,35.9775,32400.0
2014-11-20 13:25:00,41.76,41.77,41.73,41.73,59000.0,35.9861,35.9948,35.9603,35.9603,59000.0
2014-11-20 13:30:00,41.74,41.74,41.65,41.66,22400.0,35.9689,35.9689,35.8913,35.9,22400.0
2014-11-20 13:35:00,41.65,41.69,41.65,41.69,17800.0,35.8913,35.9258,35.8913,35.9258,17800.0
2014-11-20 13:40:00,41.69,41.69,41.68,41.69,22000.0,35.9258,35.9258,35.9172,35.9258,22000.0
2014-11-20 13:45:00,41.69,41.7,41.6,41.69,71600.0,35.9258,35.9344,35.8483,35.9258,71600.0
2014-11-20 13:50:00,41.69,41.69,41.59,41.59,32400.0,35.9258,35.9258,35.8396,35.8396,32400.0
2014-11-20 13:55:00,41.6,41.6,41.58,41.6,85400.0,35.8483,35.8483,35.831,35.8483,85400.0
2014-11-20 14:00:00,41.6,41.6,41.56,41.59,22800.0,35.8483,35.8483,35.8138,35.8396,22800.0
2014-11-20 14:05:00,41.59,41.6,41.59,41.6,31200.0,35.8396,35.8483,35.8396,35.8483,31200.0
2014-11-20 14:10:00,41.6,41.61,41.59,41.61,81600.0,35.8483,35.8569,35.8396,35.8569,81600.0
2014-11-20 14:15:00,41.61,41.66,41.61,41.65,11200.0,35.8569,35.9,35.8569,35.8913,11200.0
2014-11-20 14:20:00,41.66,41.66,41.59,41.62,20800.0,35.9,35.9,35.8396,35.8655,20800.0
2014-11-20 14:25:00,41.62,41.63,41.6,41.62,26000.0,35.8655,35.8741,35.8483,35.8655,26000.0
2014-11-20 14:30:00,41.63,41.63,41.59,41.6,18800.0,35.8741,35.8741,35.8396,35.8483,18800.0
2014-11-20 14:35:00,41.6,41.64,41.6,41.62,33600.0,35.8483,35.8827,35.8483,35.8655,33600.0
2014-11-20 14:40:00,41.62,41.62,41.57,41.58,22200.0,35.8655,35.8655,35.8224,35.831,22200.0
2014-11-20 14:45:00,41.59,41.59,41.56,41.57,25400.0,35.8396,35.8396,35.8138,35.8224,25400.0
2014-11-20 14:50:00,41.57,41.65,41.56,41.63,58200.0,35.8224,35.8913,35.8138,35.8741,58200.0
2014-11-20 14:55:00,41.63,41.65,41.6,41.63,33400.0,35.8741,35.8913,35.8483,35.8741,33400.0
2014-11-20 15:00:00,41.63,41.63,41.58,41.62,43200.0,35.8741,35.8741,35.831,35.8655,43200.0
2014-11-20 15:05:00,41.62,41.66,41.61,41.64,43200.0,35.8655,35.9,35.8569,35.8827,43200.0
2014-11-20 15:10:00,41.64,41.64,41.57,41.6,67200.0,35.8827,35.8827,35.8224,35.8483,67200.0
2014-11-20 15:15:00,41.61,41.61,41.55,41.55,62800.0,35.8569,35.8569,35.8052,35.8052,62800.0
2014-11-20 15:20:00,41.56,41.59,41.52,41.52,77800.0,35.8138,35.8396,35.7793,35.7793,77800.0
2014-11-20 15:25:00,41.52,41.59,41.52,41.57,64600.0,35.7793,35.8396,35.7793,35.8224,64600.0
2014-11-20 15:30:00,41.56,41.6,41.56,41.59,51000.0,35.8138,35.8483,35.8138,35.8396,51000.0
2014-11-20 15:35:00,41.59,41.6,41.58,41.59,42200.0,35.8396,35.8483,35.831,35.8396,42200.0
2014-11-20 15:40:00,41.59,41.63,41.58,41.61,71000.0,35.8396,35.8741,35.831,35.8569,71000.0
2014-11-20 15:45:00,41.61,41.62,41.53,41.57,104000.0,35.8569,35.8655,35.7879,35.8224,104000.0
2014-11-20 15:50:00,41.57,41.63,41.55,41.58,172200.0,35.8224,35.8741,35.8052,35.831,172200.0
2014-11-20 15:55:00,41.58,41.6,41.52,41.6,201000.0,35.831,35.8483,35.7793,35.8483,201000.0
2014-11-21 09:30:00,44.65,44.65,44.0,44.02,930600.0,38.4766,38.4766,37.9164,37.9337,930600.0
2014-11-21 09:35:00,44.02,44.25,44.0,44.08,473800.0,37.9337,38.1319,37.9164,37.9854,473800.0
2014-11-21 09:40:00,44.08,44.34,44.07,44.23,617000.0,37.9854,38.2094,37.9767,38.1146,617000.0
2014-11-21 09:45:00,44.2,44.26,44.08,44.16,263000.0,38.0888,38.1405,37.9854,38.0543,263000.0
2014-11-21 09:50:00,44.16,44.38,44.16,44.35,316400.0,38.0543,38.2439,38.0543,38.218,316400.0
2014-11-21 09:55:00,44.35,44.58,44.35,44.44,249200.0,38.218,38.4162,38.218,38.2956,249200.0
2014-11-21 10:00:00,44.46,44.48,44.21,44.32,248600.0,38.3128,38.3301,38.0974,38.1922,248600.0
2014-11-21 10:05:00,44.33,44.33,44.15,44.28,245600.0,38.2008,38.2008,38.0457,38.1577,245600.0
2014-11-21 10:10:00,44.28,44.32,44.23,44.29,120600.0,38.1577,38.1922,38.1146,38.1663,120600.0
2014-11-21 10:15:00,44.29,44.54,44.27,44.4,197000.0,38.1663,38.3818,38.1491,38.2611,197000.0
2014-11-21 10:20:00,44.4,44.51,44.4,44.47,206200.0,38.2611,38.3559,38.2611,38.3214,206200.0
2014-11-21 10:25:00,44.47,44.63,44.45,44.59,368200.0,38.3214,38.4593,38.3042,38.4248,368200.0
2014-11-21 10:30:00,44.59,44.7,44.57,44.67,243400.0,38.4248,38.5196,38.4076,38.4938,243400.0
2014-11-21 10:35:00,44.68,44.72,44.57,44.62,121200.0,38.5024,38.5369,38.4076,38.4507,121200.0
2014-11-21 10:40:00,44.62,44.74,44.6,44.67,115200.0,38.4507,38.5541,38.4335,38.4938,115200.0
2014-11-21 10:45:00,44.69,44.69,44.36,44.54,425200.0,38.511,38.511,38.2267,38.3818,425200.0
2014-11-21 10:50:00,44.54,44.55,44.35,44.4,149000.0,38.3818,38.3904,38.218,38.2611,149000.0
2014-11-21 10:55:00,44.41,44.41,44.22,44.24,158000.0,38.2697,38.2697,38.106,38.1232,158000.0
2014-11-21 11:00:00,44.24,44.43,44.24,44.43,151200.0,38.1232,38.287,38.1232,38.287,151200.0
2014-11-21 11:05:00,44.44,44.48,44.37,44.37,134800.0,38.2956,38.3301,38.2353,38.2353,134800.0
2014-11-21 11:10:00,44.38,44.43,44.37,44.41,59600.0,38.2439,38.287,38.2353,38.2697,59600.0
2014-11-21 11:15:00,44.41,44.41,44.37,44.38,53400.0,38.2697,38.2697,38.2353,38.2439,53400.0
2014-11-21 11:20:00,44.38,44.42,44.37,44.38,181800.0,38.2439,38.2784,38.2353,38.2439,181800.0
2014-11-21 11:25:00,44.38,44.42,44.31,44.38,198000.0,38.2439,38.2784,38.1836,38.2439,198000.0
2014-11-21 11:30:00,44.38,44.4,44.37,44.38,48000.0,38.2439,38.2611,38.2353,38.2439,48000.0
2014-11-21 11:35:00,44.38,44.38,44.37,44.38,47400.0,38.2439,38.2439,38.2353,38.2439,47400.0
2014-11-21 11:40:00,44.38,44.45,44.38,44.44,73200.0,38.2439,38.3042,38.2439,38.2956,73200.0
2014-11-21 11:45:00,44.44,44.44,44.4,44.42,62800.0,38.2956,38.2956,38.2611,38.2784,62800.0
2014-11-21 11:50:00,44.44,44.49,44.42,44.47,44800.0,38.2956,38.3387,38.2784,38.3214,44800.0
2014-11-21 11:55:00,44.46,44.48,44.42,44.42,48600.0,38.3128,38.3301,38.2784,38.2784,48600.0
2014-11-21 12:00:00,44.42,44.52,44.39,44.46,146000.0,38.2784,38.3645,38.2525,38.3128,146000.0
2014-11-21 12:05:00,44.46,44.49,44.45,44.47,128000.0,38.3128,38.3387,38.3042,38.3214,128000.0
2014-11-21 12:10:00,44.47,44.49,44.41,44.48,86400.0,38.3214,38.3387,38.2697,38.3301,86400.0
2014-11-21 12:15:00,44.48,44.57,44.47,44.55,43000.0,38.3301,38.4076,38.3214,38.3904,43000.0
2014-11-21 12:20:00,44.54,44.54,44.42,44.44,78400.0,38.3818,38.3818,38.2784,38.2956,78400.0
2014-11-21 12:25:00,44.43,44.48,44.38,44.44,94000.0,38.287,38.3301,38.2439,38.2956,94000.0
2014-11-21 12:30:00,44.44,44.45,44.38,44.43,157000.0,38.2956,38.3042,38.2439,38.287,157000.0
2014-11-21 12:35:00,44.43,44.44,44.34,44.36,75400.0,38.287,38.2956,38.2094,38.2267,75400.0
2014-11-21 12:40:00,44.36,44.44,44.36,44.43,62600.0,38.2267,38.2956,38.2267,38.287,62600.0
2014-11-21 12:45:00,44.43,44.47,44.42,44.43,49200.0,38.287,38.3214,38.2784,38.287,49200.0
2014-11-21 12:50:00,44.44,44.44,44.4,44.4,41000.0,38.2956,38.2956,38.2611,38.2611,41000.0
2014-11-21 12:55:00,44.41,44.43,44.38,44.42,62000.0,38.2697,38.287,38.2439,38.2784,62000.0
2014-11-21 13:00:00,44.42,44.44,44.4,44.4,27800.0,38.2784,38.2956,38.2611,38.2611,27800.0
2014-11-21 13:05:00,44.41,44.44,44.4,44.44,39600.0,38.2697,38.2956,38.2611,38.2956,39600.0
2014-11-21 13:10:00,44.44,44.44,44.42,44.42,45400.0,38.2956,38.2956,38.2784,38.2784,45400.0
2014-11-21 13:15:00,44.42,44.43,44.42,44.43,48000.0,38.2784,38.287,38.2784,38.287,48000.0
2014-11-21 13:20:00,44.42,44.44,44.4,44.42,51400.0,38.2784,38.2956,38.2611,38.2784,51400.0
2014-11-21 13:25:00,44.42,44.43,44.41,44.42,72800.0,38.2784,38.287,38.2697,38.2784,72800.0
2014-11-21 13:30:00,44.42,44.52,44.41,44.5,98200.0,38.2784,38.3645,38.2697,38.3473,98200.0
2014-11-21 13:35:00,44.5,44.51,44.44,44.46,73600.0,38.3473,38.3559,38.2956,38.3128,73600.0
2014-11-21 13:40:00,44.46,44.49,44.45,44.49,24200.0,38.3128,38.3387,38.3042,38.3387,24200.0
2014-11-21 13:45:00,44.49,44.57,44.48,44.57,48800.0,38.3387,38.4076,38.3301,38.4076,48800.0
2014-11-21 13:50:00,44.56,44.69,44.55,44.69,58800.0,38.399,38.511,38.3904,38.511,58800.0
2014-11-21 13:55:00,44.68,44.68,44.63,44.63,53000.0,38.5024,38.5024,38.4593,38.4593,53000.0
2014-11-21 14:00:00,44.63,44.7,44.62,44.65,42200.0,38.4593,38.5196,38.4507,38.4766,42200.0
2014-11-21 14:05:00,44.65,44.65,44.53,44.58,116000.0,38.4766,38.4766,38.3731,38.4162,116000.0
2014-11-21 14:10:00,44.6,44.6,44.48,44.57,63600.0,38.4335,38.4335,38.3301,38.4076,63600.0
2014-11-21 14:15:00,44.57,44.63,44.52,44.52,45400.0,38.4076,38.4593,38.3645,38.3645,45400.0
2014-11-21 14:20:00,44.52,44.52,44.41,44.43,78000.0,38.3645,38.3645,38.2697,38.287,78000.0
2014-11-21 14:25:00,44.44,44.49,44.42,44.49,60200.0,38.2956,38.3387,38.2784,38.3387,60200.0
2014-11-21 14:30:00,44.49,44.52,44.46,44.52,62400.0,38.3387,38.3645,38.3128,38.3645,62400.0
2014-11-21 14:35:00,44.52,44.54,44.44,44.49,57600.0,38.3645,38.3818,38.2956,38.3387,57600.0
2014-11-21 14:40:00,44.49,44.64,44.49,44.55,68600.0,38.3387,38.4679,38.3387,38.3904,68600.0
2014-11-21 14:45:00,44.55,44.6,44.54,44.6,38600.0,38.3904,38.4335,38.3818,38.4335,38600.0
2014-11-21 14:50:00,44.58,44.62,44.57,44.62,41600.0,38.4162,38.4507,38.4076,38.4507,41600.0
2014-11-21 14:55:00,44.62,44.63,44.52,44.59,67600.0,38.4507,38.4593,38.3645,38.4248,67600.0
2014-11-21 15:00:00,44.58,44.62,44.56,44.59,51800.0,38.4162,38.4507,38.399,38.4248,51800.0
2014-11-21 15:05:00,44.58,44.63,44.54,44.6,79000.0,38.4162,38.4593,38.3818,38.4335,79000.0
2014-11-21 15:10:00,44.6,44.67,44.6,44.64,70800.0,38.4335,38.4938,38.4335,38.4679,70800.0
2014-11-21 15:15:00,44.64,44.69,44.63,44.68,90000.0,38.4679,38.511,38.4593,38.5024,90000.0
2014-11-21 15:20:00,44.68,44.69,44.62,44.63,99400.0,38.5024,38.511,38.4507,38.4593,99400.0
2014-11-21 15:25:00,44.63,44.64,44.6,44.64,54400.0,38.4593,38.4679,38.4335,38.4679,54400.0
2014-11-21 15:30:00,44.65,44.7,44.6,44.6,113800.0,38.4766,38.5196,38.4335,38.4335,113800.0
2014-11-21 15:35:00,44.6,44.62,44.52,44.56,94000.0,38.4335,38.4507,38.3645,38.399,94000.0
2014-11-21 15:40:00,44.56,44.6,44.55,44.58,89400.0,38.399,38.4335,38.3904,38.4162,89400.0
2014-11-21 15:45:00,44.58,44.63,44.55,44.62,259800.0,38.4162,38.4593,38.3904,38.4507,259800.0
2014-11-21 15:50:00,44.62,44.66,44.61,44.66,317600.0,38.4507,38.4852,38.4421,38.4852,317600.0
2014-11-21 15:55:00,44.66,44.78,43.84,44.67,745400.0,38.4852,38.5886,37.7785,38.4938,745400.0
2014-11-24 09:30:00,44.88,44.99,44.66,44.93,178800.0,38.6748,38.7695,38.4852,38.7178,178800.0
2014-11-24 09:35:00,44.89,45.13,44.8,44.83,146800.0,38.6834,38.8902,38.6058,38.6317,146800.0
2014-11-24 09:40:00,44.83,44.87,44.73,44.81,53000.0,38.6317,38.6661,38.5455,38.6144,53000.0
2014-11-24 09:45:00,44.81,44.83,44.78,44.8,72200.0,38.6144,38.6317,38.5886,38.6058,72200.0
2014-11-24 09:50:00,44.8,44.88,44.77,44.82,56600.0,38.6058,38.6748,38.58,38.623,56600.0
2014-11-24 09:55:00,44.82,44.85,44.75,44.78,47600.0,38.623,38.6489,38.5627,38.5886,47600.0
2014-11-24 10:00:00,44.77,44.83,44.77,44.81,38000.0,38.58,38.6317,38.58,38.6144,38000.0
2014-11-24 10:05:00,44.81,44.83,44.71,44.79,66600.0,38.6144,38.6317,38.5283,38.5972,66600.0
2014-11-24 10:10:00,44.79,44.99,44.79,44.96,58000.0,38.5972,38.7695,38.5972,38.7437,58000.0
2014-11-24 10:15:00,44.97,44.97,44.83,44.84,34000.0,38.7523,38.7523,38.6317,38.6403,34000.0
2014-11-24 10:20:00,44.84,44.84,44.77,44.81,49200.0,38.6403,38.6403,38.58,38.6144,49200.0
2014-11-24 10:25:00,44.8,44.8,44.66,44.76,56000.0,38.6058,38.6058,38.4852,38.5713,56000.0
2014-11-24 10:30:00,44.76,44.79,44.7,44.72,34600.0,38.5713,38.5972,38.5196,38.5369,34600.0
2014-11-24 10:35:00,44.71,44.71,44.65,44.66,38200.0,38.5283,38.5283,38.4766,38.4852,38200.0
2014-11-24 10:40:00,44.66,44.7,44.66,44.68,36800.0,38.4852,38.5196,38.4852,38.5024,36800.0
2014-11-24 10:45:00,44.68,44.68,44.48,44.49,148200.0,38.5024,38.5024,38.3301,38.3387,148200.0
2014-11-24 10:50:00,44.49,44.5,44.45,44.47,51600.0,38.3387,38.3473,38.3042,38.3214,51600.0
2014-11-24 10:55:00,44.47,44.48,44.44,44.48,79400.0,38.3214,38.3301,38.2956,38.3301,79400.0
2014-11-24 11:00:00,44.48,44.57,44.47,44.55,61800.0,38.3301,38.4076,38.3214,38.3904,61800.0
2014-11-24 11:05:00,44.55,44.63,44.54,44.62,46000.0,38.3904,38.4593,38.3818,38.4507,46000.0
2014-11-24 11:10:00,44.62,44.62,44.58,44.59,63200.0,38.4507,38.4507,38.4162,38.4248,63200.0
2014-11-24 11:15:00,44.59,44.59,44.5,44.51,18400.0,38.4248,38.4248,38.3473,38.3559,18400.0
2014-11-24 11:20:00,44.51,44.52,44.41,44.44,41600.0,38.3559,38.3645,38.2697,38.2956,41600.0
2014-11-24 11:25:00,44.44,44.44,44.38,44.42,38400.0,38.2956,38.2956,38.2439,38.2784,38400.0
2014-11-24 11:30:00,44.42,44.42,44.34,44.37,55800.0,38.2784,38.2784,38.2094,38.2353,55800.0
2014-11-24 11:35:00,44.37,44.45,44.27,44.41,104800.0,38.2353,38.3042,38.1491,38.2697,104800.0
2014-11-24 11:40:00,44.41,44.42,44.35,44.35,30000.0,38.2697,38.2784,38.218,38.218,30000.0
2014-11-24 11:45:00,44.37,44.38,44.35,44.38,35000.0,38.2353,38.2439,38.218,38.2439,35000.0
2014-11-24 11:50:00,44.38,44.38,44.23,44.24,90600.0,38.2439,38.2439,38.1146,38.1232,90600.0
2014-11-24 11:55:00,44.25,44.28,44.24,44.27,68400.0,38.1319,38.1577,38.1232,38.1491,68400.0
2014-11-24 12:00:00,44.27,44.31,44.24,44.27,30000.0,38.1491,38.1836,38.1232,38.1491,30000.0
2014-11-24 12:05:00,44.27,44.32,44.26,44.31,38000.0,38.1491,38.1922,38.1405,38.1836,38000.0
2014-11-24 12:10:00,44.32,44.34,44.25,44.27,31800.0,38.1922,38.2094,38.1319,38.1491,31800.0
2014-11-24 12:15:00,44.27,44.3,44.19,44.2,48600.0,38.1491,38.1749,38.0802,38.0888,48600.0
2014-11-24 12:20:00,44.21,44.22,44.19,44.2,22000.0,38.0974,38.106,38.0802,38.0888,22000.0
2014-11-24 12:25:00,44.2,44.22,44.12,44.2,84800.0,38.0888,38.106,38.0198,38.0888,84800.0
2014-11-24 12:30:00,44.2,44.24,44.2,44.24,28400.0,38.0888,38.1232,38.0888,38.1232,28400.0
2014-11-24 12:35:00,44.24,44.24,44.21,44.23,25400.0,38.1232,38.1232,38.0974,38.1146,25400.0
2014-11-24 12:40:00,44.23,44.23,44.21,44.22,26600.0,38.1146,38.1146,38.0974,38.106,26600.0
2014-11-24 12:45:00,44.22,44.23,44.2,44.21,80600.0,38.106,38.1146,38.0888,38.0974,80600.0
2014-11-24 12:50:00,44.22,44.23,44.21,44.21,26200.0,38.106,38.1146,38.0974,38.0974,26200.0
2014-11-24 12:55:00,44.21,44.21,44.1,44.1,92200.0,38.0974,38.0974,38.0026,38.0026,92200.0
2014-11-24 13:00:00,44.1,44.2,44.09,44.2,44200.0,38.0026,38.0888,37.994,38.0888,44200.0
2014-11-24 13:05:00,44.21,44.24,44.19,44.24,28600.0,38.0974,38.1232,38.0802,38.1232,28600.0
2014-11-24 13:10:00,44.25,44.33,44.25,44.32,28800.0,38.1319,38.2008,38.1319,38.1922,28800.0
2014-11-24 13:15:00,44.34,44.39,44.34,44.39,22400.0,38.2094,38.2525,38.2094,38.2525,22400.0
2014-11-24 13:20:00,44.39,44.49,44.39,44.49,34000.0,38.2525,38.3387,38.2525,38.3387,34000.0
2014-11-24 13:25:00,44.49,44.49,44.43,44.43,35200.0,38.3387,38.3387,38.287,38.287,35200.0
2014-11-24 13:30:00,44.42,44.52,44.42,44.51,37000.0,38.2784,38.3645,38.2784,38.3559,37000.0
2014-11-24 13:35:00,44.52,44.54,44.51,44.54,28200.0,38.3645,38.3818,38.3559,38.3818,28200.0
2014-11-24 13:40:00,44.54,44.56,44.47,44.49,27800.0,38.3818,38.399,38.3214,38.3387,27800.0
2014-11-24 13:45:00,44.48,44.48,44.42,44.44,70200.0,38.3301,38.3301,38.2784,38.2956,70200.0
2014-11-24 13:50:00,44.44,44.48,44.44,44.47,43000.0,38.2956,38.3301,38.2956,38.3214,43000.0
2014-11-24 13:55:00,44.47,44.53,44.46,44.49,61400.0,38.3214,38.3731,38.3128,38.3387,61400.0
2014-11-24 14:00:00,44.5,44.52,44.48,44.48,27400.0,38.3473,38.3645,38.3301,38.3301,27400.0
2014-11-24 14:05:00,44.48,44.48,44.43,44.43,30200.0,38.3301,38.3301,38.287,38.287,30200.0
2014-11-24 14:10:00,44.44,44.46,44.42,44.46,33400.0,38.2956,38.3128,38.2784,38.3128,33400.0
2014-11-24 14:15:00,44.46,44.46,44.42,44.42,38400.0,38.3128,38.3128,38.2784,38.2784,38400.0
2014-11-24 14:20:00,44.41,44.43,44.37,44.43,59000.0,38.2697,38.287,38.2353,38.287,59000.0
2014-11-24 14:25:00,44.44,44.49,44.44,44.46,31800.0,38.2956,38.3387,38.2956,38.3128,31800.0
2014-11-24 14:30:00,44.46,44.46,44.38,44.38,43200.0,38.3128,38.3128,38.2439,38.2439,43200.0
2014-11-24 14:35:00,44.38,44.41,44.38,44.41,45400.0,38.2439,38.2697,38.2439,38.2697,45400.0
2014-11-24 14:40:00,44.41,44.48,44.41,44.46,38000.0,38.2697,38.3301,38.2697,38.3128,38000.0
2014-11-24 14:45:00,44.47,44.48,44.42,44.42,30800.0,38.3214,38.3301,38.2784,38.2784,30800.0
2014-11-24 14:50:00,44.43,44.48,44.43,44.46,63600.0,38.287,38.3301,38.287,38.3128,63600.0
2014-11-24 14:55:00,44.46,44.49,44.45,44.45,24600.0,38.3128,38.3387,38.3042,38.3042,24600.0
2014-11-24 15:00:00,44.46,44.46,44.41,44.43,42800.0,38.3128,38.3128,38.2697,38.287,42800.0
2014-11-24 15:05:00,44.44,44.44,44.34,44.35,64200.0,38.2956,38.2956,38.2094,38.218,64200.0
2014-11-24 15:10:00,44.35,44.4,44.34,44.38,36800.0,38.218,38.2611,38.2094,38.2439,36800.0
2014-11-24 15:15:00,44.37,44.39,44.36,44.37,56400.0,38.2353,38.2525,38.2267,38.2353,56400.0
2014-11-24 15:20:00,44.38,44.48,44.37,44.46,48200.0,38.2439,38.3301,38.2353,38.3128,48200.0
2014-11-24 15:25:00,44.46,44.47,44.38,44.4,82800.0,38.3128,38.3214,38.2439,38.2611,82800.0
2014-11-24 15:30:00,44.41,44.54,44.4,44.52,79400.0,38.2697,38.3818,38.2611,38.3645,79400.0
2014-11-24 15:35:00,44.51,44.52,44.49,44.49,57200.0,38.3559,38.3645,38.3387,38.3387,57200.0
2014-11-24 15:40:00,44.49,44.49,44.43,44.48,65200.0,38.3387,38.3387,38.287,38.3301,65200.0
2014-11-24 15:45:00,44.47,44.48,44.38,44.41,99000.0,38.3214,38.3301,38.2439,38.2697,99000.0
2014-11-24 15:50:00,44.41,44.48,44.41,44.48,172600.0,38.2697,38.3301,38.2697,38.3301,172600.0
2014-11-24 15:55:00,44.49,44.54,44.48,44.52,250000.0,38.3387,38.3818,38.3301,38.3645,250000.0
2014-11-25 09:30:00,44.7,44.99,44.58,44.99,64600.0,38.5196,38.7695,38.4162,38.7695,64600.0
2014-11-25 09:35:00,44.99,45.02,44.92,45.0,32600.0,38.7695,38.7954,38.7092,38.7782,32600.0
2014-11-25 09:40:00,44.99,45.01,44.92,44.96,45600.0,38.7695,38.7868,38.7092,38.7437,45600.0
2014-11-25 09:45:00,44.98,45.09,44.97,45.07,56000.0,38.7609,38.8557,38.7523,38.8385,56000.0
2014-11-25 09:50:00,45.08,45.08,44.96,44.96,31400.0,38.8471,38.8471,38.7437,38.7437,31400.0
2014-11-25 09:55:00,44.94,45.02,44.94,44.94,26200.0,38.7265,38.7954,38.7265,38.7265,26200.0
2014-11-25 10:00:00,44.94,44.95,44.72,44.77,87400.0,38.7265,38.7351,38.5369,38.58,87400.0
2014-11-25 10:05:00,44.74,44.77,44.68,44.7,51800.0,38.5541,38.58,38.5024,38.5196,51800.0
2014-11-25 10:10:00,44.7,44.73,44.69,44.69,25000.0,38.5196,38.5455,38.511,38.511,25000.0
2014-11-25 10:15:00,44.68,44.7,44.62,44.62,21200.0,38.5024,38.5196,38.4507,38.4507,21200.0
2014-11-25 10:20:00,44.61,44.66,44.59,44.62,28800.0,38.4421,38.4852,38.4248,38.4507,28800.0
2014-11-25 10:25:00,44.6,44.74,44.57,44.74,24000.0,38.4335,38.5541,38.4076,38.5541,24000.0
2014-11-25 10:30:00,44.75,44.76,44.7,44.73,21200.0,38.5627,38.5713,38.5196,38.5455,21200.0
2014-11-25 10:35:00,44.72,44.73,44.65,44.67,24600.0,38.5369,38.5455,38.4766,38.4938,24600.0
2014-11-25 10:40:00,44.67,44.67,44.6,44.63,13800.0,38.4938,38.4938,38.4335,38.4593,13800.0
2014-11-25 10:45:00,44.6,44.71,44.6,44.71,22600.0,38.4335,38.5283,38.4335,38.5283,22600.0
2014-11-25 10:50:00,44.71,44.74,44.68,44.68,15400.0,38.5283,38.5541,38.5024,38.5024,15400.0
2014-11-25 10:55:00,44.69,44.7,44.63,44.63,9600.0,38.511,38.5196,38.4593,38.4593,9600.0
2014-11-25 11:00:00,44.63,44.73,44.62,44.73,26800.0,38.4593,38.5455,38.4507,38.5455,26800.0
2014-11-25 11:05:00,44.73,44.74,44.62,44.65,25400.0,38.5455,38.5541,38.4507,38.4766,25400.0
2014-11-25 11:10:00,44.65,44.65,44.6,44.6,13400.0,38.4766,38.4766,38.4335,38.4335,13400.0
2014-11-25 11:15:00,44.6,44.63,44.59,44.6,8600.0,38.4335,38.4593,38.4248,38.4335,8600.0
2014-11-25 11:20:00,44.6,44.63,44.59,44.6,20000.0,38.4335,38.4593,38.4248,38.4335,20000.0
2014-11-25 11:25:00,44.6,44.6,44.54,44.55,11400.0,38.4335,38.4335,38.3818,38.3904,11400.0
2014-11-25 11:30:00,44.54,44.63,44.52,44.63,21600.0,38.3818,38.4593,38.3645,38.4593,21600.0
2014-11-25 11:35:00,44.62,44.63,44.6,44.63,17400.0,38.4507,38.4593,38.4335,38.4593,17400.0
2014-11-25 11:40:00,44.63,44.64,44.57,44.57,32000.0,38.4593,38.4679,38.4076,38.4076,32000.0
2014-11-25 11:45:00,44.57,44.61,44.55,44.57,16600.0,38.4076,38.4421,38.3904,38.4076,16600.0
2014-11-25 11:50:00,44.56,44.56,44.49,44.51,18200.0,38.399,38.399,38.3387,38.3559,18200.0
2014-11-25 11:55:00,44.51,44.57,44.49,44.57,13600.0,38.3559,38.4076,38.3387,38.4076,13600.0
2014-11-25 12:00:00,44.57,44.61,44.57,44.58,10800.0,38.4076,38.4421,38.4076,38.4162,10800.0
2014-11-25 12:05:00,44.58,44.6,44.58,44.58,15200.0,38.4162,38.4335,38.4162,38.4162,15200.0
2014-11-25 12:10:00,44.58,44.58,44.55,44.57,13400.0,38.4162,38.4162,38.3904,38.4076,13400.0
2014-11-25 12:15:00,44.56,44.56,44.48,44.48,12400.0,38.399,38.399,38.3301,38.3301,12400.0
2014-11-25 12:20:00,44.47,44.52,44.47,44.52,15200.0,38.3214,38.3645,38.3214,38.3645,15200.0
2014-11-25 12:25:00,44.52,44.55,44.52,44.54,15800.0,38.3645,38.3904,38.3645,38.3818,15800.0
2014-11-25 12:30:00,44.53,44.57,44.52,44.54,18600.0,38.3731,38.4076,38.3645,38.3818,18600.0
2014-11-25 12:35:00,44.54,44.57,44.54,44.56,19600.0,38.3818,38.4076,38.3818,38.399,19600.0
2014-11-25 12:40:00,44.56,44.63,44.55,44.63,33200.0,38.399,38.4593,38.3904,38.4593,33200.0
2014-11-25 12:45:00,44.62,44.62,44.6,44.6,10800.0,38.4507,38.4507,38.4335,38.4335,10800.0
2014-11-25 12:50:00,44.6,44.65,44.6,44.63,19800.0,38.4335,38.4766,38.4335,38.4593,19800.0
2014-11-25 12:55:00,44.62,44.62,44.55,44.59,36400.0,38.4507,38.4507,38.3904,38.4248,36400.0
2014-11-25 13:00:00,44.58,44.59,44.54,44.54,39400.0,38.4162,38.4248,38.3818,38.3818,39400.0
2014-11-25 13:05:00,44.54,44.57,44.52,44.57,28200.0,38.3818,38.4076,38.3645,38.4076,28200.0
2014-11-25 13:10:00,44.57,44.6,44.55,44.55,15000.0,38.4076,38.4335,38.3904,38.3904,15000.0
2014-11-25 13:15:00,44.55,44.6,44.55,44.6,5200.0,38.3904,38.4335,38.3904,38.4335,5200.0
2014-11-25 13:20:00,44.6,44.64,44.6,44.63,26600.0,38.4335,38.4679,38.4335,38.4593,26600.0
2014-11-25 13:25:00,44.64,44.68,44.64,44.66,11000.0,38.4679,38.5024,38.4679,38.4852,11000.0
2014-11-25 13:30:00,44.66,44.66,44.6,44.62,10800.0,38.4852,38.4852,38.4335,38.4507,10800.0
2014-11-25 13:35:00,44.62,44.65,44.61,44.64,11800.0,38.4507,38.4766,38.4421,38.4679,11800.0
2014-11-25 13:40:00,44.63,44.69,44.63,44.69,11200.0,38.4593,38.511,38.4593,38.511,11200.0
2014-11-25 13:45:00,44.68,44.68,44.62,44.63,22800.0,38.5024,38.5024,38.4507,38.4593,22800.0
2014-11-25 13:50:00,44.65,44.66,44.63,44.63,11200.0,38.4766,38.4852,38.4593,38.4593,11200.0
2014-11-25 13:55:00,44.63,44.64,44.6,44.63,15800.0,38.4593,38.4679,38.4335,38.4593,15800.0
2014-11-25 14:00:00,44.63,44.7,44.63,44.68,26400.0,38.4593,38.5196,38.4593,38.5024,26400.0
2014-11-25 14:05:00,44.7,44.72,44.69,44.71,14000.0,38.5196,38.5369,38.511,38.5283,14000.0
2014-11-25 14:10:00,44.72,44.76,44.71,44.76,11800.0,38.5369,38.5713,38.5283,38.5713,11800.0
2014-11-25 14:15:00,44.76,44.8,44.76,44.76,12800.0,38.5713,38.6058,38.5713,38.5713,12800.0
2014-11-25 14:20:00,44.76,44.8,44.74,44.75,9000.0,38.5713,38.6058,38.5541,38.5627,9000.0
2014-11-25 14:25:00,44.75,44.78,44.75,44.78,11800.0,38.5627,38.5886,38.5627,38.5886,11800.0
2014-11-25 14:30:00,44.78,44.81,44.74,44.8,32000.0,38.5886,38.6144,38.5541,38.6058,32000.0
2014-11-25 14:35:00,44.8,44.83,44.79,44.82,19200.0,38.6058,38.6317,38.5972,38.623,19200.0
2014-11-25 14:40:00,44.82,44.82,44.78,44.79,14200.0,38.623,38.623,38.5886,38.5972,14200.0
2014-11-25 14:45:00,44.79,44.79,44.73,44.77,18600.0,38.5972,38.5972,38.5455,38.58,18600.0
2014-11-25 14:50:00,44.77,44.79,44.74,44.75,8800.0,38.58,38.5972,38.5541,38.5627,8800.0
2014-11-25 14:55:00,44.76,44.77,44.73,44.77,13600.0,38.5713,38.58,38.5455,38.58,13600.0
2014-11-25 15:00:00,44.76,44.79,44.76,44.79,20200.0,38.5713,38.5972,38.5713,38.5972,20200.0
2014-11-25 15:05:00,44.78,44.84,44.78,44.79,28400.0,38.5886,38.6403,38.5886,38.5972,28400.0
2014-11-25 15:10:00,44.8,44.8,44.75,44.77,52600.0,38.6058,38.6058,38.5627,38.58,52600.0
2014-11-25 15:15:00,44.77,44.78,44.74,44.77,32200.0,38.58,38.5886,38.5541,38.58,32200.0
2014-11-25 15:20:00,44.77,44.84,44.77,44.84,55000.0,38.58,38.6403,38.58,38.6403,55000.0
2014-11-25 15:25:00,44.83,44.84,44.82,44.83,30800.0,38.6317,38.6403,38.623,38.6317,30800.0
2014-11-25 15:30:00,44.83,44.84,44.82,44.83,33200.0,38.6317,38.6403,38.623,38.6317,33200.0
2014-11-25 15:35:00,44.83,44.84,44.8,44.81,51000.0,38.6317,38.6403,38.6058,38.6144,51000.0
2014-11-25 15:40:00,44.8,44.84,44.8,44.81,64600.0,38.6058,38.6403,38.6058,38.6144,64600.0
2014-11-25 15:45:00,44.81,44.83,44.77,44.81,88600.0,38.6144,38.6317,38.58,38.6144,88600.0
2014-11-25 15:50:00,44.81,44.81,44.69,44.73,139800.0,38.6144,38.6144,38.511,38.5455,139800.0
2014-11-25 15:55:00,44.73,44.74,44.63,44.65,484000.0,38.5455,38.5541,38.4593,38.4766,484000.0
2014-11-26 09:30:00,44.78,44.92,44.72,44.74,61400.0,38.5886,38.7092,38.5369,38.5541,61400.0
2014-11-26 09:35:00,44.76,44.83,44.71,44.76,67400.0,38.5713,38.6317,38.5283,38.5713,67400.0
2014-11-26 09:40:00,44.76,44.96,44.76,44.94,36200.0,38.5713,38.7437,38.5713,38.7265,36200.0
2014-11-26 09:45:00,44.91,44.99,44.84,44.9,47600.0,38.7006,38.7695,38.6403,38.692,47600.0
2014-11-26 09:50:00,44.91,44.93,44.82,44.88,31200.0,38.7006,38.7178,38.623,38.6748,31200.0
2014-11-26 09:55:00,44.88,44.96,44.87,44.95,18400.0,38.6748,38.7437,38.6661,38.7351,18400.0
2014-11-26 10:00:00,44.99,45.0,44.95,44.95,33400.0,38.7695,38.7782,38.7351,38.7351,33400.0
2014-11-26 10:05:00,44.94,44.94,44.9,44.93,17800.0,38.7265,38.7265,38.692,38.7178,17800.0
2014-11-26 10:10:00,44.93,44.93,44.89,44.91,24200.0,38.7178,38.7178,38.6834,38.7006,24200.0
2014-11-26 10:15:00,44.91,44.91,44.83,44.85,16200.0,38.7006,38.7006,38.6317,38.6489,16200.0
2014-11-26 10:20:00,44.85,44.85,44.8,44.82,22400.0,38.6489,38.6489,38.6058,38.623,22400.0
2014-11-26 10:25:00,44.81,44.81,44.73,44.73,16800.0,38.6144,38.6144,38.5455,38.5455,16800.0
2014-11-26 10:30:00,44.74,44.77,44.67,44.67,17600.0,38.5541,38.58,38.4938,38.4938,17600.0
2014-11-26 10:35:00,44.68,44.76,44.66,44.74,32600.0,38.5024,38.5713,38.4852,38.5541,32600.0
2014-11-26 10:40:00,44.74,44.82,44.73,44.82,23400.0,38.5541,38.623,38.5455,38.623,23400.0
2014-11-26 10:45:00,44.81,44.81,44.76,44.79,15200.0,38.6144,38.6144,38.5713,38.5972,15200.0
2014-11-26 10:50:00,44.78,44.79,44.76,44.79,17200.0,38.5886,38.5972,38.5713,38.5972,17200.0
2014-11-26 10:55:00,44.77,44.79,44.74,44.77,14200.0,38.58,38.5972,38.5541,38.58,14200.0
2014-11-26 11:00:00,44.77,44.83,44.77,44.83,39800.0,38.58,38.6317,38.58,38.6317,39800.0
2014-11-26 11:05:00,44.83,44.83,44.81,44.82,19800.0,38.6317,38.6317,38.6144,38.623,19800.0
2014-11-26 11:10:00,44.82,44.82,44.77,44.79,18200.0,38.623,38.623,38.58,38.5972,18200.0
2014-11-26 11:15:00,44.79,44.79,44.76,44.77,7400.0,38.5972,38.5972,38.5713,38.58,7400.0
2014-11-26 11:20:00,44.77,44.79,44.76,44.77,14600.0,38.58,38.5972,38.5713,38.58,14600.0
2014-11-26 11:25:00,44.76,44.8,44.76,44.77,9600.0,38.5713,38.6058,38.5713,38.58,9600.0
2014-11-26 11:30:00,44.77,44.77,44.74,44.74,13800.0,38.58,38.58,38.5541,38.5541,13800.0
2014-11-26 11:35:00,44.74,44.78,44.72,44.77,19800.0,38.5541,38.5886,38.5369,38.58,19800.0
2014-11-26 11:40:00,44.78,44.83,44.77,44.82,18800.0,38.5886,38.6317,38.58,38.623,18800.0
2014-11-26 11:45:00,44.81,44.84,44.81,44.84,12600.0,38.6144,38.6403,38.6144,38.6403,12600.0
2014-11-26 11:50:00,44.84,44.85,44.82,44.83,14600.0,38.6403,38.6489,38.623,38.6317,14600.0
2014-11-26 11:55:00,44.83,44.83,44.81,44.81,7200.0,38.6317,38.6317,38.6144,38.6144,7200.0
2014-11-26 12:00:00,44.81,44.88,44.81,44.88,21000.0,38.6144,38.6748,38.6144,38.6748,21000.0
2014-11-26 12:05:00,44.88,44.93,44.86,44.92,22000.0,38.6748,38.7178,38.6575,38.7092,22000.0
2014-11-26 12:10:00,44.91,44.92,44.89,44.9,15000.0,38.7006,38.7092,38.6834,38.692,15000.0
2014-11-26 12:15:00,44.9,44.9,44.87,44.88,14200.0,38.692,38.692,38.6661,38.6748,14200.0
2014-11-26 12:20:00,44.87,44.88,44.85,44.85,12000.0,38.6661,38.6748,38.6489,38.6489,12000.0
2014-11-26 12:25:00,44.85,44.85,44.83,44.83,16600.0,38.6489,38.6489,38.6317,38.6317,16600.0
2014-11-26 12:30:00,44.82,44.83,44.82,44.83,15200.0,38.623,38.6317,38.623,38.6317,15200.0
2014-11-26 12:35:00,44.83,44.83,44.77,44.77,11200.0,38.6317,38.6317,38.58,38.58,11200.0
2014-11-26 12:40:00,44.77,44.8,44.76,44.8,23200.0,38.58,38.6058,38.5713,38.6058,23200.0
2014-11-26 12:45:00,44.8,44.8,44.77,44.78,17800.0,38.6058,38.6058,38.58,38.5886,17800.0
2014-11-26 12:50:00,44.78,44.8,44.77,44.79,17000.0,38.5886,38.6058,38.58,38.5972,17000.0
2014-11-26 12:55:00,44.79,44.79,44.77,44.79,8000.0,38.5972,38.5972,38.58,38.5972,8000.0
2014-11-26 13:00:00,44.79,44.84,44.79,44.83,20200.0,38.5972,38.6403,38.5972,38.6317,20200.0
2014-11-26 13:05:00,44.83,44.83,44.81,44.82,9800.0,38.6317,38.6317,38.6144,38.623,9800.0
2014-11-26 13:10:00,44.82,44.82,44.77,44.79,12000.0,38.623,38.623,38.58,38.5972,12000.0
2014-11-26 13:15:00,44.79,44.84,44.79,44.84,17600.0,38.5972,38.6403,38.5972,38.6403,17600.0
2014-11-26 13:20:00,44.84,44.87,44.84,44.87,11000.0,38.6403,38.6661,38.6403,38.6661,11000.0
2014-11-26 13:25:00,44.87,44.87,44.85,44.86,6800.0,38.6661,38.6661,38.6489,38.6575,6800.0
2014-11-26 13:30:00,44.86,44.87,44.83,44.84,8200.0,38.6575,38.6661,38.6317,38.6403,8200.0
2014-11-26 13:35:00,44.83,44.86,44.82,44.84,11600.0,38.6317,38.6575,38.623,38.6403,11600.0
2014-11-26 13:40:00,44.84,44.87,44.84,44.87,34200.0,38.6403,38.6661,38.6403,38.6661,34200.0
2014-11-26 13:45:00,44.85,44.86,44.84,44.85,8000.0,38.6489,38.6575,38.6403,38.6489,8000.0
2014-11-26 13:50:00,44.85,44.85,44.81,44.82,7200.0,38.6489,38.6489,38.6144,38.623,7200.0
2014-11-26 13:55:00,44.82,44.84,44.81,44.83,18800.0,38.623,38.6403,38.6144,38.6317,18800.0
2014-11-26 14:00:00,44.83,44.85,44.82,44.83,9200.0,38.6317,38.6489,38.623,38.6317,9200.0
2014-11-26 14:05:00,44.82,44.83,44.82,44.82,20800.0,38.623,38.6317,38.623,38.623,20800.0
2014-11-26 14:10:00,44.82,44.82,44.8,44.8,17000.0,38.623,38.623,38.6058,38.6058,17000.0
2014-11-26 14:15:00,44.8,44.8,44.79,44.8,16800.0,38.6058,38.6058,38.5972,38.6058,16800.0
2014-11-26 14:20:00,44.8,44.8,44.78,44.78,14200.0,38.6058,38.6058,38.5886,38.5886,14200.0
2014-11-26 14:25:00,44.78,44.78,44.77,44.77,21600.0,38.5886,38.5886,38.58,38.58,21600.0
2014-11-26 14:30:00,44.77,44.82,44.77,44.79,32800.0,38.58,38.623,38.58,38.5972,32800.0
2014-11-26 14:35:00,44.78,44.78,44.72,44.72,28200.0,38.5886,38.5886,38.5369,38.5369,28200.0
2014-11-26 14:40:00,44.71,44.72,44.7,44.72,31200.0,38.5283,38.5369,38.5196,38.5369,31200.0
2014-11-26 14:45:00,44.72,44.73,44.69,44.7,12400.0,38.5369,38.5455,38.511,38.5196,12400.0
2014-11-26 14:50:00,44.69,44.69,44.68,44.68,18600.0,38.511,38.511,38.5024,38.5024,18600.0
2014-11-26 14:55:00,44.68,44.69,44.67,44.67,24000.0,38.5024,38.511,38.4938,38.4938,24000.0
2014-11-26 15:00:00,44.67,44.73,44.65,44.72,34200.0,38.4938,38.5455,38.4766,38.5369,34200.0
2014-11-26 15:05:00,44.72,44.73,44.7,44.72,14000.0,38.5369,38.5455,38.5196,38.5369,14000.0
2014-11-26 15:10:00,44.73,44.76,44.73,44.75,12200.0,38.5455,38.5713,38.5455,38.5627,12200.0
2014-11-26 15:15:00,44.75,44.81,44.74,44.8,17800.0,38.5627,38.6144,38.5541,38.6058,17800.0
2014-11-26 15:20:00,44.81,44.82,44.8,44.81,19200.0,38.6144,38.623,38.6058,38.6144,19200.0
2014-11-26 15:25:00,44.81,44.82,44.8,44.8,22400.0,38.6144,38.623,38.6058,38.6058,22400.0
2014-11-26 15:30:00,44.81,44.81,44.77,44.78,27400.0,38.6144,38.6144,38.58,38.5886,27400.0
2014-11-26 15:35:00,44.78,44.81,44.77,44.8,30400.0,38.5886,38.6144,38.58,38.6058,30400.0
2014-11-26 15:40:00,44.8,44.82,44.8,44.81,19000.0,38.6058,38.623,38.6058,38.6144,19000.0
2014-11-26 15:45:00,44.81,44.85,44.81,44.84,32400.0,38.6144,38.6489,38.6144,38.6403,32400.0
2014-11-26 15:50:00,44.85,44.87,44.84,44.85,47200.0,38.6489,38.6661,38.6403,38.6489,47200.0
2014-11-26 15:55:00,44.85,44.91,44.85,44.88,135200.0,38.6489,38.7006,38.6489,38.6748,135200.0
2014-11-28 09:30:00,45.08,45.19,44.75,45.19,75800.0,38.8471,38.9419,38.5627,38.9419,75800.0
2014-11-28 09:35:00,45.19,45.34,45.19,45.34,18800.0,38.9419,39.0712,38.9419,39.0712,18800.0
2014-11-28 09:40:00,45.38,45.42,45.24,45.38,24000.0,39.1056,39.1401,38.985,39.1056,24000.0
2014-11-28 09:45:00,45.38,45.49,45.34,45.45,31400.0,39.1056,39.2004,39.0712,39.1659,31400.0
2014-11-28 09:50:00,45.47,45.73,45.44,45.72,48000.0,39.1832,39.4072,39.1573,39.3986,48000.0
2014-11-28 09:55:00,45.72,45.73,45.62,45.68,33600.0,39.3986,39.4072,39.3124,39.3641,33600.0
2014-11-28 10:00:00,45.7,45.73,45.64,45.65,44000.0,39.3814,39.4072,39.3297,39.3383,44000.0
2014-11-28 10:05:00,45.65,45.88,45.63,45.85,51000.0,39.3383,39.5365,39.3211,39.5106,51000.0
2014-11-28 10:10:00,45.83,45.91,45.8,45.88,29000.0,39.4934,39.5623,39.4676,39.5365,29000.0
2014-11-28 10:15:00,45.87,45.94,45.74,45.74,37000.0,39.5279,39.5882,39.4158,39.4158,37000.0
2014-11-28 10:20:00,45.75,45.88,45.72,45.88,35200.0,39.4245,39.5365,39.3986,39.5365,35200.0
2014-11-28 10:25:00,45.88,45.9,45.81,45.87,12800.0,39.5365,39.5537,39.4762,39.5279,12800.0
2014-11-28 10:30:00,45.86,45.86,45.77,45.82,9800.0,39.5193,39.5193,39.4417,39.4848,9800.0
2014-11-28 10:35:00,45.85,45.85,45.78,45.79,11200.0,39.5106,39.5106,39.4503,39.4589,11200.0
2014-11-28 10:40:00,45.82,45.82,45.76,45.81,16400.0,39.4848,39.4848,39.4331,39.4762,16400.0
2014-11-28 10:45:00,45.81,45.85,45.76,45.76,13400.0,39.4762,39.5106,39.4331,39.4331,13400.0
2014-11-28 10:50:00,45.74,45.84,45.74,45.77,23400.0,39.4158,39.502,39.4158,39.4417,23400.0
2014-11-28 10:55:00,45.76,45.78,45.7,45.78,11400.0,39.4331,39.4503,39.3814,39.4503,11400.0
2014-11-28 11:00:00,45.78,45.82,45.74,45.74,10200.0,39.4503,39.4848,39.4158,39.4158,10200.0
2014-11-28 11:05:00,45.74,45.79,45.73,45.77,16600.0,39.4158,39.4589,39.4072,39.4417,16600.0
2014-11-28 11:10:00,45.77,45.79,45.71,45.76,44400.0,39.4417,39.4589,39.39,39.4331,44400.0
2014-11-28 11:15:00,45.75,45.81,45.72,45.81,23200.0,39.4245,39.4762,39.3986,39.4762,23200.0
2014-11-28 11:20:00,45.82,45.83,45.72,45.74,19600.0,39.4848,39.4934,39.3986,39.4158,19600.0
2014-11-28 11:25:00,45.74,45.79,45.72,45.79,31800.0,39.4158,39.4589,39.3986,39.4589,31800.0
2014-11-28 11:30:00,45.8,45.84,45.74,45.77,31200.0,39.4676,39.502,39.4158,39.4417,31200.0
2014-11-28 11:35:00,45.78,45.81,45.75,45.81,159200.0,39.4503,39.4762,39.4245,39.4762,159200.0
2014-11-28 11:40:00,45.8,45.9,45.77,45.89,26000.0,39.4676,39.5537,39.4417,39.5451,26000.0
2014-11-28 11:45:00,45.9,45.9,45.77,45.82,25600.0,39.5537,39.5537,39.4417,39.4848,25600.0
2014-11-28 11:50:00,45.83,45.9,45.82,45.87,12200.0,39.4934,39.5537,39.4848,39.5279,12200.0
2014-11-28 11:55:00,45.87,45.92,45.85,45.85,18800.0,39.5279,39.571,39.5106,39.5106,18800.0
2014-11-28 12:00:00,45.86,45.9,45.86,45.89,16000.0,39.5193,39.5537,39.5193,39.5451,16000.0
2014-11-28 12:05:00,45.88,45.89,45.82,45.88,34800.0,39.5365,39.5451,39.4848,39.5365,34800.0
2014-11-28 12:10:00,45.87,45.91,45.87,45.91,17800.0,39.5279,39.5623,39.5279,39.5623,17800.0
2014-11-28 12:15:00,45.9,45.9,45.87,45.88,58200.0,39.5537,39.5537,39.5279,39.5365,58200.0
2014-11-28 12:20:00,45.87,45.95,45.87,45.92,32200.0,39.5279,39.5968,39.5279,39.571,32200.0
2014-11-28 12:25:00,45.92,45.96,45.9,45.92,34800.0,39.571,39.6054,39.5537,39.571,34800.0
2014-11-28 12:30:00,45.92,45.99,45.91,45.97,37800.0,39.571,39.6313,39.5623,39.614,37800.0
2014-11-28 12:35:00,45.95,45.99,45.91,45.91,76000.0,39.5968,39.6313,39.5623,39.5623,76000.0
2014-11-28 12:40:00,45.88,45.88,45.74,45.79,49200.0,39.5365,39.5365,39.4158,39.4589,49200.0
2014-11-28 12:45:00,45.79,45.79,45.69,45.74,47200.0,39.4589,39.4589,39.3728,39.4158,47200.0
2014-11-28 12:50:00,45.74,45.79,45.72,45.78,49400.0,39.4158,39.4589,39.3986,39.4503,49400.0
2014-11-28 12:55:00,45.77,45.79,45.7,45.74,106000.0,39.4417,39.4589,39.3814,39.4158,106000.0
2014-12-01 09:30:00,45.63,45.68,45.38,45.44,58600.0,39.3211,39.3641,39.1056,39.1573,58600.0
2014-12-01 09:35:00,45.45,45.47,45.19,45.33,47200.0,39.1659,39.1832,38.9419,39.0625,47200.0
2014-12-01 09:40:00,45.37,45.39,45.04,45.05,25000.0,39.097,39.1142,38.8126,38.8212,25000.0
2014-12-01 09:45:00,45.06,45.17,45.0,45.15,40200.0,38.8299,38.9247,38.7782,38.9074,40200.0
2014-12-01 09:50:00,45.15,45.19,45.07,45.18,52600.0,38.9074,38.9419,38.8385,38.9333,52600.0
2014-12-01 09:55:00,45.18,45.19,45.1,45.13,28600.0,38.9333,38.9419,38.8643,38.8902,28600.0
2014-12-01 10:00:00,45.13,45.16,45.12,45.12,41800.0,38.8902,38.916,38.8816,38.8816,41800.0
2014-12-01 10:05:00,45.11,45.2,45.11,45.14,37000.0,38.873,38.9505,38.873,38.8988,37000.0
2014-12-01 10:10:00,45.15,45.2,45.15,45.18,30200.0,38.9074,38.9505,38.9074,38.9333,30200.0
2014-12-01 10:15:00,45.17,45.27,45.15,45.23,33000.0,38.9247,39.0108,38.9074,38.9764,33000.0
2014-12-01 10:20:00,45.24,45.34,45.24,45.32,21400.0,38.985,39.0712,38.985,39.0539,21400.0
2014-12-01 10:25:00,45.31,45.32,45.27,45.27,28600.0,39.0453,39.0539,39.0108,39.0108,28600.0
2014-12-01 10:30:00,45.27,45.28,45.21,45.22,23000.0,39.0108,39.0194,38.9591,38.9677,23000.0
2014-12-01 10:35:00,45.22,45.27,45.2,45.2,22400.0,38.9677,39.0108,38.9505,38.9505,22400.0
2014-12-01 10:40:00,45.18,45.22,45.13,45.19,13800.0,38.9333,38.9677,38.8902,38.9419,13800.0
2014-12-01 10:45:00,45.17,45.22,45.15,45.18,23600.0,38.9247,38.9677,38.9074,38.9333,23600.0
2014-12-01 10:50:00,45.18,45.18,45.09,45.13,25200.0,38.9333,38.9333,38.8557,38.8902,25200.0
2014-12-01 10:55:00,45.14,45.15,45.09,45.12,34200.0,38.8988,38.9074,38.8557,38.8816,34200.0
2014-12-01 11:00:00,45.12,45.2,45.09,45.19,63600.0,38.8816,38.9505,38.8557,38.9419,63600.0
2014-12-01 11:05:00,45.19,45.25,45.17,45.22,32200.0,38.9419,38.9936,38.9247,38.9677,32200.0
2014-12-01 11:10:00,45.19,45.29,45.18,45.24,11800.0,38.9419,39.0281,38.9333,38.985,11800.0
2014-12-01 11:15:00,45.24,45.29,45.22,45.29,22200.0,38.985,39.0281,38.9677,39.0281,22200.0
2014-12-01 11:20:00,45.29,45.32,45.24,45.32,44800.0,39.0281,39.0539,38.985,39.0539,44800.0
2014-12-01 11:25:00,45.32,45.34,45.27,45.3,24400.0,39.0539,39.0712,39.0108,39.0367,24400.0
2014-12-01 11:30:00,45.3,45.35,45.29,45.31,11000.0,39.0367,39.0798,39.0281,39.0453,11000.0
2014-12-01 11:35:00,45.31,45.31,45.2,45.21,8200.0,39.0453,39.0453,38.9505,38.9591,8200.0
2014-12-01 11:40:00,45.17,45.26,45.16,45.25,18800.0,38.9247,39.0022,38.916,38.9936,18800.0
2014-12-01 11:45:00,45.23,45.26,45.22,45.24,10200.0,38.9764,39.0022,38.9677,38.985,10200.0
2014-12-01 11:50:00,45.26,45.31,45.24,45.3,16200.0,39.0022,39.0453,38.985,39.0367,16200.0
2014-12-01 11:55:00,45.28,45.31,45.24,45.29,31600.0,39.0194,39.0453,38.985,39.0281,31600.0
2014-12-01 12:00:00,45.3,45.32,45.26,45.27,8000.0,39.0367,39.0539,39.0022,39.0108,8000.0
2014-12-01 12:05:00,45.29,45.31,45.27,45.29,31200.0,39.0281,39.0453,39.0108,39.0281,31200.0
2014-12-01 12:10:00,45.29,45.32,45.26,45.28,37000.0,39.0281,39.0539,39.0022,39.0194,37000.0
2014-12-01 12:15:00,45.29,45.33,45.29,45.32,18200.0,39.0281,39.0625,39.0281,39.0539,18200.0
2014-12-01 12:20:00,45.33,45.33,45.29,45.33,12200.0,39.0625,39.0625,39.0281,39.0625,12200.0
2014-12-01 12:25:00,45.34,45.35,45.29,45.31,17000.0,39.0712,39.0798,39.0281,39.0453,17000.0
2014-12-01 12:30:00,45.31,45.37,45.31,45.35,10400.0,39.0453,39.097,39.0453,39.0798,10400.0
2014-12-01 12:35:00,45.35,45.36,45.31,45.31,10200.0,39.0798,39.0884,39.0453,39.0453,10200.0
2014-12-01 12:40:00,45.31,45.38,45.31,45.37,44400.0,39.0453,39.1056,39.0453,39.097,44400.0
2014-12-01 12:45:00,45.36,45.38,45.33,45.35,35800.0,39.0884,39.1056,39.0625,39.0798,35800.0
2014-12-01 12:50:00,45.37,45.38,45.35,45.38,14800.0,39.097,39.1056,39.0798,39.1056,14800.0
2014-12-01 12:55:00,45.38,45.39,45.35,45.37,33800.0,39.1056,39.1142,39.0798,39.097,33800.0
2014-12-01 13:00:00,45.38,45.38,45.33,45.34,21600.0,39.1056,39.1056,39.0625,39.0712,21600.0
2014-12-01 13:05:00,45.34,45.35,45.31,45.32,10000.0,39.0712,39.0798,39.0453,39.0539,10000.0
2014-12-01 13:10:00,45.31,45.35,45.29,45.29,11600.0,39.0453,39.0798,39.0281,39.0281,11600.0
2014-12-01 13:15:00,45.3,45.33,45.28,45.28,14000.0,39.0367,39.0625,39.0194,39.0194,14000.0
2014-12-01 13:20:00,45.28,45.32,45.27,45.31,14200.0,39.0194,39.0539,39.0108,39.0453,14200.0
2014-12-01 13:25:00,45.3,45.3,45.24,45.24,11000.0,39.0367,39.0367,38.985,38.985,11000.0
2014-12-01 13:30:00,45.24,45.27,45.21,45.24,24600.0,38.985,39.0108,38.9591,38.985,24600.0
2014-12-01 13:35:00,45.24,45.25,45.22,45.22,17400.0,38.985,38.9936,38.9677,38.9677,17400.0
2014-12-01 13:40:00,45.23,45.27,45.23,45.24,20200.0,38.9764,39.0108,38.9764,38.985,20200.0
2014-12-01 13:45:00,45.24,45.26,45.23,45.25,12600.0,38.985,39.0022,38.9764,38.9936,12600.0
2014-12-01 13:50:00,45.24,45.24,45.18,45.19,19400.0,38.985,38.985,38.9333,38.9419,19400.0
2014-12-01 13:55:00,45.19,45.23,45.18,45.21,14600.0,38.9419,38.9764,38.9333,38.9591,14600.0
2014-12-01 14:00:00,45.21,45.21,45.17,45.17,12600.0,38.9591,38.9591,38.9247,38.9247,12600.0
2014-12-01 14:05:00,45.17,45.18,45.1,45.11,31400.0,38.9247,38.9333,38.8643,38.873,31400.0
2014-12-01 14:10:00,45.1,45.13,45.09,45.13,12000.0,38.8643,38.8902,38.8557,38.8902,12000.0
2014-12-01 14:15:00,45.13,45.14,45.08,45.09,20800.0,38.8902,38.8988,38.8471,38.8557,20800.0
2014-12-01 14:20:00,45.09,45.1,45.06,45.07,19800.0,38.8557,38.8643,38.8299,38.8385,19800.0
2014-12-01 14:25:00,45.07,45.13,45.05,45.1,23200.0,38.8385,38.8902,38.8212,38.8643,23200.0
2014-12-01 14:30:00,45.09,45.13,45.06,45.11,38800.0,38.8557,38.8902,38.8299,38.873,38800.0
2014-12-01 14:35:00,45.11,45.13,45.1,45.12,37600.0,38.873,38.8902,38.8643,38.8816,37600.0
2014-12-01 14:40:00,45.13,45.13,45.1,45.1,17800.0,38.8902,38.8902,38.8643,38.8643,17800.0
2014-12-01 14:45:00,45.09,45.13,45.08,45.12,19000.0,38.8557,38.8902,38.8471,38.8816,19000.0
2014-12-01 14:50:00,45.11,45.13,45.1,45.13,14000.0,38.873,38.8902,38.8643,38.8902,14000.0
2014-12-01 14:55:00,45.13,45.13,45.08,45.08,21800.0,38.8902,38.8902,38.8471,38.8471,21800.0
2014-12-01 15:00:00,45.07,45.17,45.07,45.13,20000.0,38.8385,38.9247,38.8385,38.8902,20000.0
2014-12-01 15:05:00,45.13,45.13,45.08,45.09,11000.0,38.8902,38.8902,38.8471,38.8557,11000.0
2014-12-01 15:10:00,45.09,45.11,45.08,45.09,26200.0,38.8557,38.873,38.8471,38.8557,26200.0
2014-12-01 15:15:00,45.08,45.12,45.06,45.12,29600.0,38.8471,38.8816,38.8299,38.8816,29600.0
2014-12-01 15:20:00,45.13,45.16,45.12,45.13,22000.0,38.8902,38.916,38.8816,38.8902,22000.0
2014-12-01 15:25:00,45.14,45.14,45.04,45.05,32400.0,38.8988,38.8988,38.8126,38.8212,32400.0
2014-12-01 15:30:00,45.05,45.1,45.05,45.1,43800.0,38.8212,38.8643,38.8212,38.8643,43800.0
2014-12-01 15:35:00,45.1,45.1,45.05,45.09,25800.0,38.8643,38.8643,38.8212,38.8557,25800.0
2014-12-01 15:40:00,45.08,45.09,45.04,45.05,22800.0,38.8471,38.8557,38.8126,38.8212,22800.0
2014-12-01 15:45:00,45.05,45.05,44.99,44.99,45400.0,38.8212,38.8212,38.7695,38.7695,45400.0
2014-12-01 15:50:00,44.99,45.02,44.99,44.99,64200.0,38.7695,38.7954,38.7695,38.7695,64200.0
2014-12-01 15:55:00,45.0,45.1,45.0,45.08,121800.0,38.7782,38.8643,38.7782,38.8471,121800.0
2014-12-02 09:30:00,45.23,45.34,45.15,45.24,58400.0,38.9764,39.0712,38.9074,38.985,58400.0
2014-12-02 09:35:00,45.27,45.49,45.26,45.43,17400.0,39.0108,39.2004,39.0022,39.1487,17400.0
2014-12-02 09:40:00,45.4,45.4,45.14,45.2,16400.0,39.1229,39.1229,38.8988,38.9505,16400.0
2014-12-02 09:45:00,45.19,45.34,45.19,45.32,21400.0,38.9419,39.0712,38.9419,39.0539,21400.0
2014-12-02 09:50:00,45.29,45.37,45.28,45.35,5800.0,39.0281,39.097,39.0194,39.0798,5800.0
2014-12-02 09:55:00,45.34,45.45,45.32,45.43,17400.0,39.0712,39.1659,39.0539,39.1487,17400.0
2014-12-02 10:00:00,45.4,45.43,45.32,45.4,10000.0,39.1229,39.1487,39.0539,39.1229,10000.0
2014-12-02 10:05:00,45.41,45.43,45.38,45.42,9600.0,39.1315,39.1487,39.1056,39.1401,9600.0
2014-12-02 10:10:00,45.42,45.43,45.29,45.29,15200.0,39.1401,39.1487,39.0281,39.0281,15200.0
2014-12-02 10:15:00,45.32,45.33,45.28,45.28,10400.0,39.0539,39.0625,39.0194,39.0194,10400.0
2014-12-02 10:20:00,45.3,45.33,45.26,45.26,9600.0,39.0367,39.0625,39.0022,39.0022,9600.0
2014-12-02 10:25:00,45.26,45.29,45.18,45.18,14000.0,39.0022,39.0281,38.9333,38.9333,14000.0
2014-12-02 10:30:00,45.18,45.19,45.16,45.16,9400.0,38.9333,38.9419,38.916,38.916,9400.0
2014-12-02 10:35:00,45.17,45.18,45.09,45.09,12400.0,38.9247,38.9333,38.8557,38.8557,12400.0
2014-12-02 10:40:00,45.09,45.1,45.01,45.01,11000.0,38.8557,38.8643,38.7868,38.7868,11000.0
2014-12-02 10:45:00,45.01,45.1,44.98,45.08,20200.0,38.7868,38.8643,38.7609,38.8471,20200.0
2014-12-02 10:50:00,45.07,45.08,44.99,44.99,25400.0,38.8385,38.8471,38.7695,38.7695,25400.0
2014-12-02 10:55:00,44.99,44.99,44.93,44.97,43000.0,38.7695,38.7695,38.7178,38.7523,43000.0
2014-12-02 11:00:00,44.98,45.08,44.98,45.06,28600.0,38.7609,38.8471,38.7609,38.8299,28600.0
2014-12-02 11:05:00,45.06,45.13,45.05,45.11,16400.0,38.8299,38.8902,38.8212,38.873,16400.0
2014-12-02 11:10:00,45.13,45.14,45.08,45.14,6200.0,38.8902,38.8988,38.8471,38.8988,6200.0
2014-12-02 11:15:00,45.13,45.19,45.13,45.16,11600.0,38.8902,38.9419,38.8902,38.916,11600.0
2014-12-02 11:20:00,45.15,45.15,45.09,45.09,61200.0,38.9074,38.9074,38.8557,38.8557,61200.0
2014-12-02 11:25:00,45.08,45.09,45.05,45.05,7600.0,38.8471,38.8557,38.8212,38.8212,7600.0
2014-12-02 11:30:00,45.05,45.06,45.02,45.05,8800.0,38.8212,38.8299,38.7954,38.8212,8800.0
2014-12-02 11:35:00,45.04,45.04,44.99,45.02,56600.0,38.8126,38.8126,38.7695,38.7954,56600.0
2014-12-02 11:40:00,45.02,45.06,45.02,45.03,10800.0,38.7954,38.8299,38.7954,38.804,10800.0
2014-12-02 11:45:00,45.04,45.04,44.99,45.02,12000.0,38.8126,38.8126,38.7695,38.7954,12000.0
2014-12-02 11:50:00,45.04,45.05,45.0,45.0,6000.0,38.8126,38.8212,38.7782,38.7782,6000.0
2014-12-02 11:55:00,44.99,45.04,44.99,45.02,4200.0,38.7695,38.8126,38.7695,38.7954,4200.0
2014-12-02 12:00:00,45.02,45.02,44.95,44.95,15400.0,38.7954,38.7954,38.7351,38.7351,15400.0
2014-12-02 12:05:00,44.95,44.95,44.91,44.94,11000.0,38.7351,38.7351,38.7006,38.7265,11000.0
2014-12-02 12:10:00,44.93,44.94,44.92,44.94,14200.0,38.7178,38.7265,38.7092,38.7265,14200.0
2014-12-02 12:15:00,44.92,44.95,44.87,44.93,21200.0,38.7092,38.7351,38.6661,38.7178,21200.0
2014-12-02 12:20:00,44.92,44.94,44.85,44.85,8000.0,38.7092,38.7265,38.6489,38.6489,8000.0
2014-12-02 12:25:00,44.85,44.86,44.79,44.8,32600.0,38.6489,38.6575,38.5972,38.6058,32600.0
2014-12-02 12:30:00,44.8,44.83,44.79,44.79,7200.0,38.6058,38.6317,38.5972,38.5972,7200.0
2014-12-02 12:35:00,44.8,44.86,44.79,44.86,10200.0,38.6058,38.6575,38.5972,38.6575,10200.0
2014-12-02 12:40:00,44.87,44.93,44.85,44.92,19000.0,38.6661,38.7178,38.6489,38.7092,19000.0
2014-12-02 12:45:00,44.91,44.92,44.88,44.9,9200.0,38.7006,38.7092,38.6748,38.692,9200.0
2014-12-02 12:50:00,44.88,44.88,44.87,44.88,7800.0,38.6748,38.6748,38.6661,38.6748,7800.0
2014-12-02 12:55:00,44.88,44.88,44.82,44.84,9800.0,38.6748,38.6748,38.623,38.6403,9800.0
2014-12-02 13:00:00,44.83,44.83,44.79,44.81,9600.0,38.6317,38.6317,38.5972,38.6144,9600.0
2014-12-02 13:05:00,44.83,44.91,44.83,44.84,12000.0,38.6317,38.7006,38.6317,38.6403,12000.0
2014-12-02 13:10:00,44.84,44.85,44.66,44.85,222800.0,38.6403,38.6489,38.4852,38.6489,222800.0
2014-12-02 13:15:00,44.87,44.91,44.84,44.87,20600.0,38.6661,38.7006,38.6403,38.6661,20600.0
2014-12-02 13:20:00,44.87,44.91,44.85,44.91,10200.0,38.6661,38.7006,38.6489,38.7006,10200.0
2014-12-02 13:25:00,44.91,45.05,44.9,45.04,44600.0,38.7006,38.8212,38.692,38.8126,44600.0
2014-12-02 13:30:00,45.05,45.06,45.02,45.04,9200.0,38.8212,38.8299,38.7954,38.8126,9200.0
2014-12-02 13:35:00,45.03,45.14,45.01,45.07,135200.0,38.804,38.8988,38.7868,38.8385,135200.0
2014-12-02 13:40:00,45.07,45.16,45.07,45.12,87200.0,38.8385,38.916,38.8385,38.8816,87200.0
2014-12-02 13:45:00,45.13,45.13,45.08,45.09,15400.0,38.8902,38.8902,38.8471,38.8557,15400.0
2014-12-02 13:50:00,45.09,45.09,45.02,45.02,7600.0,38.8557,38.8557,38.7954,38.7954,7600.0
2014-12-02 13:55:00,45.05,45.13,45.04,45.12,26800.0,38.8212,38.8902,38.8126,38.8816,26800.0
2014-12-02 14:00:00,45.1,45.12,45.08,45.09,10400.0,38.8643,38.8816,38.8471,38.8557,10400.0
2014-12-02 14:05:00,45.1,45.22,45.09,45.2,30200.0,38.8643,38.9677,38.8557,38.9505,30200.0
2014-12-02 14:10:00,45.19,45.22,45.17,45.17,5600.0,38.9419,38.9677,38.9247,38.9247,5600.0
2014-12-02 14:15:00,45.17,45.21,45.15,45.2,5600.0,38.9247,38.9591,38.9074,38.9505,5600.0
2014-12-02 14:20:00,45.2,45.24,45.2,45.22,11800.0,38.9505,38.985,38.9505,38.9677,11800.0
2014-12-02 14:25:00,45.22,45.22,45.16,45.21,9800.0,38.9677,38.9677,38.916,38.9591,9800.0
2014-12-02 14:30:00,45.21,45.21,45.17,45.18,7800.0,38.9591,38.9591,38.9247,38.9333,7800.0
2014-12-02 14:35:00,45.19,45.2,45.16,45.16,18800.0,38.9419,38.9505,38.916,38.916,18800.0
2014-12-02 14:40:00,45.16,45.27,45.16,45.23,24000.0,38.916,39.0108,38.916,38.9764,24000.0
2014-12-02 14:45:00,45.23,45.29,45.23,45.29,16400.0,38.9764,39.0281,38.9764,39.0281,16400.0
2014-12-02 14:50:00,45.29,45.31,45.26,45.27,8200.0,39.0281,39.0453,39.0022,39.0108,8200.0
2014-12-02 14:55:00,45.29,45.29,45.24,45.25,9600.0,39.0281,39.0281,38.985,38.9936,9600.0
2014-12-02 15:00:00,45.27,45.29,45.24,45.29,10600.0,39.0108,39.0281,38.985,39.0281,10600.0
2014-12-02 15:05:00,45.29,45.34,45.27,45.34,19200.0,39.0281,39.0712,39.0108,39.0712,19200.0
2014-12-02 15:10:00,45.34,45.35,45.32,45.33,35600.0,39.0712,39.0798,39.0539,39.0625,35600.0
2014-12-02 15:15:00,45.34,45.35,45.27,45.29,24400.0,39.0712,39.0798,39.0108,39.0281,24400.0
2014-12-02 15:20:00,45.29,45.29,45.21,45.22,35400.0,39.0281,39.0281,38.9591,38.9677,35400.0
2014-12-02 15:25:00,45.22,45.23,45.17,45.17,23400.0,38.9677,38.9764,38.9247,38.9247,23400.0
2014-12-02 15:30:00,45.17,45.24,45.16,45.24,29800.0,38.9247,38.985,38.916,38.985,29800.0
2014-12-02 15:35:00,45.24,45.24,45.21,45.22,21000.0,38.985,38.985,38.9591,38.9677,21000.0
2014-12-02 15:40:00,45.21,45.21,45.17,45.19,32800.0,38.9591,38.9591,38.9247,38.9419,32800.0
2014-12-02 15:45:00,45.19,45.22,45.15,45.15,37200.0,38.9419,38.9677,38.9074,38.9074,37200.0
2014-12-02 15:50:00,45.15,45.17,45.1,45.1,100000.0,38.9074,38.9247,38.8643,38.8643,100000.0
2014-12-02 15:55:00,45.1,45.16,45.1,45.14,111600.0,38.8643,38.916,38.8643,38.8988,111600.0
2014-12-03 09:30:00,44.74,45.2,44.65,45.2,61000.0,38.5541,38.9505,38.4766,38.9505,61000.0
2014-12-03 09:35:00,45.2,45.32,45.04,45.14,57400.0,38.9505,39.0539,38.8126,38.8988,57400.0
2014-12-03 09:40:00,45.16,45.38,45.15,45.32,18800.0,38.916,39.1056,38.9074,39.0539,18800.0
2014-12-03 09:45:00,45.34,45.38,45.17,45.17,16800.0,39.0712,39.1056,38.9247,38.9247,16800.0
2014-12-03 09:50:00,45.17,45.17,44.97,44.98,16400.0,38.9247,38.9247,38.7523,38.7609,16400.0
2014-12-03 09:55:00,44.96,45.02,44.95,44.98,17600.0,38.7437,38.7954,38.7351,38.7609,17600.0
2014-12-03 10:00:00,44.99,45.04,44.95,45.04,19800.0,38.7695,38.8126,38.7351,38.8126,19800.0
2014-12-03 10:05:00,45.01,45.05,44.95,44.96,34800.0,38.7868,38.8212,38.7351,38.7437,34800.0
2014-12-03 10:10:00,44.97,44.99,44.95,44.98,35400.0,38.7523,38.7695,38.7351,38.7609,35400.0
2014-12-03 10:15:00,44.98,44.98,44.95,44.97,50000.0,38.7609,38.7609,38.7351,38.7523,50000.0
2014-12-03 10:20:00,44.98,45.03,44.92,45.03,73800.0,38.7609,38.804,38.7092,38.804,73800.0
2014-12-03 10:25:00,45.04,45.08,45.02,45.08,22200.0,38.8126,38.8471,38.7954,38.8471,22200.0
2014-12-03 10:30:00,45.09,45.24,45.08,45.24,11000.0,38.8557,38.985,38.8471,38.985,11000.0
2014-12-03 10:35:00,45.25,45.28,45.23,45.23,11400.0,38.9936,39.0194,38.9764,38.9764,11400.0
2014-12-03 10:40:00,45.24,45.27,45.17,45.27,13200.0,38.985,39.0108,38.9247,39.0108,13200.0
2014-12-03 10:45:00,45.28,45.3,45.27,45.28,10800.0,39.0194,39.0367,39.0108,39.0194,10800.0
2014-12-03 10:50:00,45.29,45.3,45.22,45.22,19000.0,39.0281,39.0367,38.9677,38.9677,19000.0
2014-12-03 10:55:00,45.22,45.24,45.19,45.22,17800.0,38.9677,38.985,38.9419,38.9677,17800.0
2014-12-03 11:00:00,45.23,45.33,45.23,45.33,18600.0,38.9764,39.0625,38.9764,39.0625,18600.0
2014-12-03 11:05:00,45.34,45.38,45.33,45.35,24600.0,39.0712,39.1056,39.0625,39.0798,24600.0
2014-12-03 11:10:00,45.36,45.38,45.27,45.27,33600.0,39.0884,39.1056,39.0108,39.0108,33600.0
2014-12-03 11:15:00,45.27,45.38,45.27,45.37,12600.0,39.0108,39.1056,39.0108,39.097,12600.0
2014-12-03 11:20:00,45.38,45.38,45.33,45.37,28000.0,39.1056,39.1056,39.0625,39.097,28000.0
2014-12-03 11:25:00,45.37,45.37,45.33,45.35,16000.0,39.097,39.097,39.0625,39.0798,16000.0
2014-12-03 11:30:00,45.37,45.37,45.34,45.34,28200.0,39.097,39.097,39.0712,39.0712,28200.0
2014-12-03 11:35:00,45.33,45.35,45.32,45.33,11200.0,39.0625,39.0798,39.0539,39.0625,11200.0
2014-12-03 11:40:00,45.33,45.35,45.3,45.35,13200.0,39.0625,39.0798,39.0367,39.0798,13200.0
2014-12-03 11:45:00,45.35,45.36,45.32,45.34,20400.0,39.0798,39.0884,39.0539,39.0712,20400.0
2014-12-03 11:50:00,45.33,45.34,45.27,45.3,15000.0,39.0625,39.0712,39.0108,39.0367,15000.0
2014-12-03 11:55:00,45.29,45.33,45.29,45.32,8800.0,39.0281,39.0625,39.0281,39.0539,8800.0
2014-12-03 12:00:00,45.32,45.34,45.29,45.29,9600.0,39.0539,39.0712,39.0281,39.0281,9600.0
2014-12-03 12:05:00,45.3,45.3,45.25,45.25,10000.0,39.0367,39.0367,38.9936,38.9936,10000.0
2014-12-03 12:10:00,45.26,45.27,45.26,45.27,3400.0,39.0022,39.0108,39.0022,39.0108,3400.0
2014-12-03 12:15:00,45.27,45.27,45.24,45.26,10000.0,39.0108,39.0108,38.985,39.0022,10000.0
2014-12-03 12:20:00,45.26,45.28,45.24,45.24,8600.0,39.0022,39.0194,38.985,38.985,8600.0
2014-12-03 12:25:00,45.23,45.27,45.23,45.24,13400.0,38.9764,39.0108,38.9764,38.985,13400.0
2014-12-03 12:30:00,45.24,45.24,45.23,45.23,9000.0,38.985,38.985,38.9764,38.9764,9000.0
2014-12-03 12:35:00,45.24,45.29,45.23,45.27,8200.0,38.985,39.0281,38.9764,39.0108,8200.0
2014-12-03 12:40:00,45.26,45.27,45.25,45.26,3600.0,39.0022,39.0108,38.9936,39.0022,3600.0
2014-12-03 12:45:00,45.26,45.26,45.24,45.24,4600.0,39.0022,39.0022,38.985,38.985,4600.0
2014-12-03 12:50:00,45.24,45.27,45.24,45.27,5200.0,38.985,39.0108,38.985,39.0108,5200.0
2014-12-03 12:55:00,45.27,45.31,45.26,45.31,9200.0,39.0108,39.0453,39.0022,39.0453,9200.0
2014-12-03 13:00:00,45.3,45.31,45.27,45.27,6200.0,39.0367,39.0453,39.0108,39.0108,6200.0
2014-12-03 13:05:00,45.28,45.31,45.27,45.27,4000.0,39.0194,39.0453,39.0108,39.0108,4000.0
2014-12-03 13:10:00,45.29,45.29,45.27,45.29,4200.0,39.0281,39.0281,39.0108,39.0281,4200.0
2014-12-03 13:15:00,45.28,45.31,45.27,45.31,7800.0,39.0194,39.0453,39.0108,39.0453,7800.0
2014-12-03 13:20:00,45.32,45.32,45.3,45.3,5600.0,39.0539,39.0539,39.0367,39.0367,5600.0
2014-12-03 13:25:00,45.3,45.34,45.29,45.32,8400.0,39.0367,39.0712,39.0281,39.0539,8400.0
2014-12-03 13:30:00,45.33,45.35,45.33,45.34,6000.0,39.0625,39.0798,39.0625,39.0712,6000.0
2014-12-03 13:35:00,45.33,45.35,45.31,45.34,8600.0,39.0625,39.0798,39.0453,39.0712,8600.0
2014-12-03 13:40:00,45.35,45.35,45.32,45.33,5400.0,39.0798,39.0798,39.0539,39.0625,5400.0
2014-12-03 13:45:00,45.33,45.34,45.31,45.31,7200.0,39.0625,39.0712,39.0453,39.0453,7200.0
2014-12-03 13:50:00,45.31,45.31,45.29,45.31,5000.0,39.0453,39.0453,39.0281,39.0453,5000.0
2014-12-03 13:55:00,45.3,45.31,45.3,45.31,6200.0,39.0367,39.0453,39.0367,39.0453,6200.0
2014-12-03 14:00:00,45.32,45.33,45.29,45.33,18600.0,39.0539,39.0625,39.0281,39.0625,18600.0
2014-12-03 14:05:00,45.34,45.34,45.32,45.32,8200.0,39.0712,39.0712,39.0539,39.0539,8200.0
2014-12-03 14:10:00,45.32,45.34,45.31,45.33,11400.0,39.0539,39.0712,39.0453,39.0625,11400.0
2014-12-03 14:15:00,45.33,45.38,45.33,45.37,13000.0,39.0625,39.1056,39.0625,39.097,13000.0
2014-12-03 14:20:00,45.37,45.4,45.36,45.37,13000.0,39.097,39.1229,39.0884,39.097,13000.0
2014-12-03 14:25:00,45.37,45.39,45.35,45.37,23400.0,39.097,39.1142,39.0798,39.097,23400.0
2014-12-03 14:30:00,45.37,45.42,45.36,45.42,15000.0,39.097,39.1401,39.0884,39.1401,15000.0
2014-12-03 14:35:00,45.41,45.42,45.39,45.41,14000.0,39.1315,39.1401,39.1142,39.1315,14000.0
2014-12-03 14:40:00,45.41,45.46,45.41,45.45,33000.0,39.1315,39.1746,39.1315,39.1659,33000.0
2014-12-03 14:45:00,45.45,45.45,45.35,45.35,22600.0,39.1659,39.1659,39.0798,39.0798,22600.0
2014-12-03 14:50:00,45.34,45.41,45.34,45.36,120800.0,39.0712,39.1315,39.0712,39.0884,120800.0
2014-12-03 14:55:00,45.36,45.4,45.36,45.38,19600.0,39.0884,39.1229,39.0884,39.1056,19600.0
2014-12-03 15:00:00,45.38,45.43,45.38,45.43,119000.0,39.1056,39.1487,39.1056,39.1487,119000.0
2014-12-03 15:05:00,45.42,45.43,45.4,45.42,15200.0,39.1401,39.1487,39.1229,39.1401,15200.0
2014-12-03 15:10:00,45.42,45.46,45.42,45.45,17400.0,39.1401,39.1746,39.1401,39.1659,17400.0
2014-12-03 15:15:00,45.45,45.48,45.42,45.47,18200.0,39.1659,39.1918,39.1401,39.1832,18200.0
2014-12-03 15:20:00,45.47,45.49,45.46,45.46,26000.0,39.1832,39.2004,39.1746,39.1746,26000.0
2014-12-03 15:25:00,45.46,45.54,45.45,45.54,56000.0,39.1746,39.2435,39.1659,39.2435,56000.0
2014-12-03 15:30:00,45.53,45.53,45.47,45.49,51400.0,39.2349,39.2349,39.1832,39.2004,51400.0
2014-12-03 15:35:00,45.47,45.49,45.45,45.47,27800.0,39.1832,39.2004,39.1659,39.1832,27800.0
2014-12-03 15:40:00,45.46,45.48,45.43,45.44,35200.0,39.1746,39.1918,39.1487,39.1573,35200.0
2014-12-03 15:45:00,45.44,45.44,45.4,45.4,36800.0,39.1573,39.1573,39.1229,39.1229,36800.0
2014-12-03 15:50:00,45.41,45.47,45.41,45.47,34000.0,39.1315,39.1832,39.1315,39.1832,34000.0
2014-12-03 15:55:00,45.47,45.49,45.38,45.43,139200.0,39.1832,39.2004,39.1056,39.1487,139200.0
2014-12-04 09:30:00,45.38,45.68,45.32,45.53,32200.0,39.1056,39.3641,39.0539,39.2349,32200.0
2014-12-04 09:35:00,45.49,45.5,45.3,45.3,19600.0,39.2004,39.209,39.0367,39.0367,19600.0
2014-12-04 09:40:00,45.3,45.42,45.28,45.35,14000.0,39.0367,39.1401,39.0194,39.0798,14000.0
2014-12-04 09:45:00,45.34,45.49,45.34,45.48,14200.0,39.0712,39.2004,39.0712,39.1918,14200.0
2014-12-04 09:50:00,45.49,45.51,45.42,45.43,17800.0,39.2004,39.2176,39.1401,39.1487,17800.0
2014-12-04 09:55:00,45.42,45.44,45.41,45.43,7000.0,39.1401,39.1573,39.1315,39.1487,7000.0
2014-12-04 10:00:00,45.45,45.48,45.4,45.46,32800.0,39.1659,39.1918,39.1229,39.1746,32800.0
2014-12-04 10:05:00,45.47,45.47,45.29,45.29,28600.0,39.1832,39.1832,39.0281,39.0281,28600.0
2014-12-04 10:10:00,45.3,45.31,45.24,45.28,20000.0,39.0367,39.0453,38.985,39.0194,20000.0
2014-12-04 10:15:00,45.27,45.38,45.27,45.38,11600.0,39.0108,39.1056,39.0108,39.1056,11600.0
2014-12-04 10:20:00,45.4,45.42,45.37,45.39,10800.0,39.1229,39.1401,39.097,39.1142,10800.0
2014-12-04 10:25:00,45.38,45.4,45.33,45.35,41400.0,39.1056,39.1229,39.0625,39.0798,41400.0
2014-12-04 10:30:00,45.36,45.39,45.32,45.38,50000.0,39.0884,39.1142,39.0539,39.1056,50000.0
2014-12-04 10:35:00,45.37,45.38,45.3,45.33,15000.0,39.097,39.1056,39.0367,39.0625,15000.0
2014-12-04 10:40:00,45.33,45.34,45.3,45.31,19400.0,39.0625,39.0712,39.0367,39.0453,19400.0
2014-12-04 10:45:00,45.29,45.35,45.25,45.35,28400.0,39.0281,39.0798,38.9936,39.0798,28400.0
2014-12-04 10:50:00,45.35,45.4,45.31,45.38,21200.0,39.0798,39.1229,39.0453,39.1056,21200.0
2014-12-04 10:55:00,45.39,45.47,45.38,45.47,9400.0,39.1142,39.1832,39.1056,39.1832,9400.0
2014-12-04 11:00:00,45.46,45.48,45.42,45.46,14800.0,39.1746,39.1918,39.1401,39.1746,14800.0
2014-12-04 11:05:00,45.45,45.49,45.42,45.43,15600.0,39.1659,39.2004,39.1401,39.1487,15600.0
2014-12-04 11:10:00,45.45,45.47,45.42,45.42,12200.0,39.1659,39.1832,39.1401,39.1401,12200.0
2014-12-04 11:15:00,45.41,45.41,45.38,45.41,6600.0,39.1315,39.1315,39.1056,39.1315,6600.0
2014-12-04 11:20:00,45.42,45.43,45.35,45.41,19800.0,39.1401,39.1487,39.0798,39.1315,19800.0
2014-12-04 11:25:00,45.41,45.41,45.37,45.38,28400.0,39.1315,39.1315,39.097,39.1056,28400.0
2014-12-04 11:30:00,45.38,45.41,45.34,45.38,31400.0,39.1056,39.1315,39.0712,39.1056,31400.0
2014-12-04 11:35:00,45.38,45.46,45.36,45.45,12600.0,39.1056,39.1746,39.0884,39.1659,12600.0
2014-12-04 11:40:00,45.43,45.45,45.41,45.43,22600.0,39.1487,39.1659,39.1315,39.1487,22600.0
2014-12-04 11:45:00,45.42,45.43,45.38,45.4,12600.0,39.1401,39.1487,39.1056,39.1229,12600.0
2014-12-04 11:50:00,45.4,45.46,45.4,45.45,14000.0,39.1229,39.1746,39.1229,39.1659,14000.0
2014-12-04 11:55:00,45.45,45.48,45.44,45.48,20000.0,39.1659,39.1918,39.1573,39.1918,20000.0
2014-12-04 12:00:00,45.46,45.49,45.45,45.48,10400.0,39.1746,39.2004,39.1659,39.1918,10400.0
2014-12-04 12:05:00,45.48,45.54,45.48,45.51,61800.0,39.1918,39.2435,39.1918,39.2176,61800.0
2014-12-04 12:10:00,45.5,45.56,45.5,45.55,8200.0,39.209,39.2607,39.209,39.2521,8200.0
2014-12-04 12:15:00,45.55,45.58,45.55,45.58,4200.0,39.2521,39.278,39.2521,39.278,4200.0
2014-12-04 12:20:00,45.57,45.6,45.57,45.57,14200.0,39.2694,39.2952,39.2694,39.2694,14200.0
2014-12-04 12:25:00,45.57,45.6,45.56,45.6,6000.0,39.2694,39.2952,39.2607,39.2952,6000.0
2014-12-04 12:30:00,45.59,45.71,45.59,45.66,31000.0,39.2866,39.39,39.2866,39.3469,31000.0
2014-12-04 12:35:00,45.67,45.67,45.61,45.61,8800.0,39.3555,39.3555,39.3038,39.3038,8800.0
2014-12-04 12:40:00,45.61,45.65,45.6,45.65,8400.0,39.3038,39.3383,39.2952,39.3383,8400.0
2014-12-04 12:45:00,45.66,45.69,45.65,45.66,6800.0,39.3469,39.3728,39.3383,39.3469,6800.0
2014-12-04 12:50:00,45.67,45.67,45.62,45.63,3400.0,39.3555,39.3555,39.3124,39.3211,3400.0
2014-12-04 12:55:00,45.63,45.65,45.6,45.62,11000.0,39.3211,39.3383,39.2952,39.3124,11000.0
2014-12-04 13:00:00,45.6,45.6,45.57,45.58,3000.0,39.2952,39.2952,39.2694,39.278,3000.0
2014-12-04 13:05:00,45.58,45.62,45.58,45.58,10000.0,39.278,39.3124,39.278,39.278,10000.0
2014-12-04 13:10:00,45.56,45.62,45.56,45.62,8000.0,39.2607,39.3124,39.2607,39.3124,8000.0
2014-12-04 13:15:00,45.62,45.63,45.59,45.62,16000.0,39.3124,39.3211,39.2866,39.3124,16000.0
2014-12-04 13:20:00,45.61,45.63,45.6,45.62,4400.0,39.3038,39.3211,39.2952,39.3124,4400.0
2014-12-04 13:25:00,45.62,45.62,45.59,45.6,3400.0,39.3124,39.3124,39.2866,39.2952,3400.0
2014-12-04 13:30:00,45.6,45.6,45.56,45.58,6800.0,39.2952,39.2952,39.2607,39.278,6800.0
2014-12-04 13:35:00,45.58,45.6,45.58,45.6,5400.0,39.278,39.2952,39.278,39.2952,5400.0
2014-12-04 13:40:00,45.62,45.63,45.6,45.62,8200.0,39.3124,39.3211,39.2952,39.3124,8200.0
2014-12-04 13:45:00,45.63,45.63,45.62,45.63,11600.0,39.3211,39.3211,39.3124,39.3211,11600.0
2014-12-04 13:50:00,45.61,45.61,45.58,45.59,2800.0,39.3038,39.3038,39.278,39.2866,2800.0
2014-12-04 13:55:00,45.57,45.59,45.54,45.54,8000.0,39.2694,39.2866,39.2435,39.2435,8000.0
2014-12-04 14:00:00,45.55,45.55,45.52,45.52,9200.0,39.2521,39.2521,39.2263,39.2263,9200.0
2014-12-04 14:05:00,45.52,45.54,45.52,45.54,10200.0,39.2263,39.2435,39.2263,39.2435,10200.0
2014-12-04 14:10:00,45.54,45.55,45.52,45.52,11200.0,39.2435,39.2521,39.2263,39.2263,11200.0
2014-12-04 14:15:00,45.53,45.56,45.49,45.49,8000.0,39.2349,39.2607,39.2004,39.2004,8000.0
2014-12-04 14:20:00,45.49,45.52,45.49,45.52,10600.0,39.2004,39.2263,39.2004,39.2263,10600.0
2014-12-04 14:25:00,45.5,45.53,45.49,45.51,13800.0,39.209,39.2349,39.2004,39.2176,13800.0
2014-12-04 14:30:00,45.52,45.55,45.49,45.55,16800.0,39.2263,39.2521,39.2004,39.2521,16800.0
2014-12-04 14:35:00,45.52,45.54,45.51,45.54,26600.0,39.2263,39.2435,39.2176,39.2435,26600.0
2014-12-04 14:40:00,45.55,45.56,45.53,45.55,10600.0,39.2521,39.2607,39.2349,39.2521,10600.0
2014-12-04 14:45:00,45.55,45.55,45.5,45.51,11800.0,39.2521,39.2521,39.209,39.2176,11800.0
2014-12-04 14:50:00,45.5,45.54,45.49,45.53,28800.0,39.209,39.2435,39.2004,39.2349,28800.0
2014-12-04 14:55:00,45.53,45.56,45.52,45.52,8400.0,39.2349,39.2607,39.2263,39.2263,8400.0
2014-12-04 15:00:00,45.53,45.57,45.53,45.56,11400.0,39.2349,39.2694,39.2349,39.2607,11400.0
2014-12-04 15:05:00,45.56,45.56,45.5,45.52,28000.0,39.2607,39.2607,39.209,39.2263,28000.0
2014-12-04 15:10:00,45.52,45.54,45.5,45.51,21200.0,39.2263,39.2435,39.209,39.2176,21200.0
2014-12-04 15:15:00,45.51,45.51,45.46,45.49,15800.0,39.2176,39.2176,39.1746,39.2004,15800.0
2014-12-04 15:20:00,45.49,45.51,45.42,45.43,25800.0,39.2004,39.2176,39.1401,39.1487,25800.0
2014-12-04 15:25:00,45.43,45.45,45.41,45.42,22000.0,39.1487,39.1659,39.1315,39.1401,22000.0
2014-12-04 15:30:00,45.41,45.44,45.38,45.44,42600.0,39.1315,39.1573,39.1056,39.1573,42600.0
2014-12-04 15:35:00,45.44,45.49,45.44,45.49,23600.0,39.1573,39.2004,39.1573,39.2004,23600.0
2014-12-04 15:40:00,45.49,45.49,45.45,45.47,65600.0,39.2004,39.2004,39.1659,39.1832,65600.0
2014-12-04 15:45:00,45.47,45.54,45.47,45.5,34400.0,39.1832,39.2435,39.1832,39.209,34400.0
2014-12-04 15:50:00,45.51,45.51,45.49,45.51,119400.0,39.2176,39.2176,39.2004,39.2176,119400.0
2014-12-04 15:55:00,45.5,45.54,45.49,45.53,177800.0,39.209,39.2435,39.2004,39.2349,177800.0
2014-12-05 09:30:00,45.7,45.91,45.7,45.84,51800.0,39.3814,39.5623,39.3814,39.502,51800.0
2014-12-05 09:35:00,45.84,45.9,45.68,45.68,29000.0,39.502,39.5537,39.3641,39.3641,29000.0
2014-12-05 09:40:00,45.68,45.71,45.6,45.62,9400.0,39.3641,39.39,39.2952,39.3124,9400.0
2014-12-05 09:45:00,45.66,45.66,45.6,45.65,11000.0,39.3469,39.3469,39.2952,39.3383,11000.0
2014-12-05 09:50:00,45.66,45.7,45.62,45.62,23800.0,39.3469,39.3814,39.3124,39.3124,23800.0
2014-12-05 09:55:00,45.62,45.64,45.55,45.55,11200.0,39.3124,39.3297,39.2521,39.2521,11200.0
2014-12-05 10:00:00,45.54,45.56,45.41,45.42,15800.0,39.2435,39.2607,39.1315,39.1401,15800.0
2014-12-05 10:05:00,45.43,45.46,45.41,45.45,25800.0,39.1487,39.1746,39.1315,39.1659,25800.0
2014-12-05 10:10:00,45.43,45.49,45.43,45.46,16400.0,39.1487,39.2004,39.1487,39.1746,16400.0
2014-12-05 10:15:00,45.46,45.53,45.46,45.53,16400.0,39.1746,39.2349,39.1746,39.2349,16400.0
2014-12-05 10:20:00,45.52,45.55,45.51,45.53,11200.0,39.2263,39.2521,39.2176,39.2349,11200.0
2014-12-05 10:25:00,45.53,45.53,45.45,45.46,8000.0,39.2349,39.2349,39.1659,39.1746,8000.0
2014-12-05 10:30:00,45.47,45.5,45.43,45.43,9400.0,39.1832,39.209,39.1487,39.1487,9400.0
2014-12-05 10:35:00,45.43,45.44,45.35,45.35,13400.0,39.1487,39.1573,39.0798,39.0798,13400.0
2014-12-05 10:40:00,45.35,45.43,45.34,45.43,14800.0,39.0798,39.1487,39.0712,39.1487,14800.0
2014-12-05 10:45:00,45.43,45.48,45.42,45.44,16800.0,39.1487,39.1918,39.1401,39.1573,16800.0
2014-12-05 10:50:00,45.43,45.44,45.39,45.4,14600.0,39.1487,39.1573,39.1142,39.1229,14600.0
2014-12-05 10:55:00,45.42,45.45,45.42,45.44,30600.0,39.1401,39.1659,39.1401,39.1573,30600.0
2014-12-05 11:00:00,45.45,45.48,45.45,45.47,18000.0,39.1659,39.1918,39.1659,39.1832,18000.0
2014-12-05 11:05:00,45.48,45.52,45.46,45.49,15200.0,39.1918,39.2263,39.1746,39.2004,15200.0
2014-12-05 11:10:00,45.48,45.49,45.42,45.43,12000.0,39.1918,39.2004,39.1401,39.1487,12000.0
2014-12-05 11:15:00,45.44,45.47,45.43,45.43,19000.0,39.1573,39.1832,39.1487,39.1487,19000.0
2014-12-05 11:20:00,45.43,45.46,45.41,45.46,11400.0,39.1487,39.1746,39.1315,39.1746,11400.0
2014-12-05 11:25:00,45.45,45.47,45.44,45.44,10200.0,39.1659,39.1832,39.1573,39.1573,10200.0
2014-12-05 11:30:00,45.44,45.44,45.37,45.37,40000.0,39.1573,39.1573,39.097,39.097,40000.0
2014-12-05 11:35:00,45.38,45.46,45.34,45.44,34400.0,39.1056,39.1746,39.0712,39.1573,34400.0
2014-12-05 11:40:00,45.45,45.49,45.41,45.45,56400.0,39.1659,39.2004,39.1315,39.1659,56400.0
2014-12-05 11:45:00,45.46,45.5,45.45,45.49,19600.0,39.1746,39.209,39.1659,39.2004,19600.0
2014-12-05 11:50:00,45.49,45.49,45.42,45.44,24800.0,39.2004,39.2004,39.1401,39.1573,24800.0
2014-12-05 11:55:00,45.42,45.42,45.31,45.31,34200.0,39.1401,39.1401,39.0453,39.0453,34200.0
2014-12-05 12:00:00,45.33,45.34,45.31,45.31,12400.0,39.0625,39.0712,39.0453,39.0453,12400.0
2014-12-05 12:05:00,45.29,45.29,45.23,45.23,12200.0,39.0281,39.0281,38.9764,38.9764,12200.0
2014-12-05 12:10:00,45.23,45.24,45.18,45.22,24600.0,38.9764,38.985,38.9333,38.9677,24600.0
2014-12-05 12:15:00,45.22,45.22,45.19,45.22,7800.0,38.9677,38.9677,38.9419,38.9677,7800.0
2014-12-05 12:20:00,45.22,45.22,45.15,45.15,14000.0,38.9677,38.9677,38.9074,38.9074,14000.0
2014-12-05 12:25:00,45.16,45.22,45.14,45.22,41200.0,38.916,38.9677,38.8988,38.9677,41200.0
2014-12-05 12:30:00,45.22,45.3,45.22,45.26,26200.0,38.9677,39.0367,38.9677,39.0022,26200.0
2014-12-05 12:35:00,45.26,45.27,45.23,45.27,6800.0,39.0022,39.0108,38.9764,39.0108,6800.0
2014-12-05 12:40:00,45.28,45.28,45.24,45.26,5000.0,39.0194,39.0194,38.985,39.0022,5000.0
2014-12-05 12:45:00,45.25,45.25,45.18,45.18,11200.0,38.9936,38.9936,38.9333,38.9333,11200.0
2014-12-05 12:50:00,45.18,45.18,45.17,45.18,10200.0,38.9333,38.9333,38.9247,38.9333,10200.0
2014-12-05 12:55:00,45.17,45.22,45.16,45.22,18200.0,38.9247,38.9677,38.916,38.9677,18200.0
2014-12-05 13:00:00,45.22,45.22,45.19,45.2,6600.0,38.9677,38.9677,38.9419,38.9505,6600.0
2014-12-05 13:05:00,45.21,45.22,45.2,45.2,10200.0,38.9591,38.9677,38.9505,38.9505,10200.0
2014-12-05 13:10:00,45.21,45.22,45.18,45.19,11000.0,38.9591,38.9677,38.9333,38.9419,11000.0
2014-12-05 13:15:00,45.19,45.21,45.17,45.21,14800.0,38.9419,38.9591,38.9247,38.9591,14800.0
2014-12-05 13:20:00,45.21,45.21,45.19,45.21,5800.0,38.9591,38.9591,38.9419,38.9591,5800.0
2014-12-05 13:25:00,45.23,45.24,45.2,45.23,19400.0,38.9764,38.985,38.9505,38.9764,19400.0
2014-12-05 13:30:00,45.23,45.24,45.22,45.24,9000.0,38.9764,38.985,38.9677,38.985,9000.0
2014-12-05 13:35:00,45.24,45.28,45.24,45.27,7600.0,38.985,39.0194,38.985,39.0108,7600.0
2014-12-05 13:40:00,45.27,45.33,45.27,45.31,10800.0,39.0108,39.0625,39.0108,39.0453,10800.0
2014-12-05 13:45:00,45.31,45.31,45.28,45.29,16000.0,39.0453,39.0453,39.0194,39.0281,16000.0
2014-12-05 13:50:00,45.29,45.29,45.26,45.27,6600.0,39.0281,39.0281,39.0022,39.0108,6600.0
2014-12-05 13:55:00,45.28,45.3,45.27,45.3,6400.0,39.0194,39.0367,39.0108,39.0367,6400.0
2014-12-05 14:00:00,45.29,45.29,45.25,45.26,6400.0,39.0281,39.0281,38.9936,39.0022,6400.0
2014-12-05 14:05:00,45.26,45.28,45.21,45.22,88800.0,39.0022,39.0194,38.9591,38.9677,88800.0
2014-12-05 14:10:00,45.22,45.24,45.21,45.24,27200.0,38.9677,38.985,38.9591,38.985,27200.0
2014-12-05 14:15:00,45.26,45.26,45.19,45.19,6200.0,39.0022,39.0022,38.9419,38.9419,6200.0
2014-12-05 14:20:00,45.19,45.21,45.17,45.2,6800.0,38.9419,38.9591,38.9247,38.9505,6800.0
2014-12-05 14:25:00,45.21,45.26,45.21,45.26,12800.0,38.9591,39.0022,38.9591,39.0022,12800.0
2014-12-05 14:30:00,45.24,45.25,45.21,45.22,11400.0,38.985,38.9936,38.9591,38.9677,11400.0
2014-12-05 14:35:00,45.23,45.26,45.22,45.26,12400.0,38.9764,39.0022,38.9677,39.0022,12400.0
2014-12-05 14:40:00,45.26,45.3,45.26,45.28,5800.0,39.0022,39.0367,39.0022,39.0194,5800.0
2014-12-05 14:45:00,45.28,45.28,45.23,45.24,11600.0,39.0194,39.0194,38.9764,38.985,11600.0
2014-12-05 14:50:00,45.25,45.28,45.24,45.26,11400.0,38.9936,39.0194,38.985,39.0022,11400.0
2014-12-05 14:55:00,45.26,45.26,45.22,45.24,17400.0,39.0022,39.0022,38.9677,38.985,17400.0
2014-12-05 15:00:00,45.24,45.26,45.21,45.24,16400.0,38.985,39.0022,38.9591,38.985,16400.0
2014-12-05 15:05:00,45.24,45.27,45.23,45.26,12000.0,38.985,39.0108,38.9764,39.0022,12000.0
2014-12-05 15:10:00,45.26,45.33,45.25,45.33,23000.0,39.0022,39.0625,38.9936,39.0625,23000.0
2014-12-05 15:15:00,45.33,45.35,45.32,45.32,13600.0,39.0625,39.0798,39.0539,39.0539,13600.0
2014-12-05 15:20:00,45.33,45.34,45.31,45.33,10600.0,39.0625,39.0712,39.0453,39.0625,10600.0
2014-12-05 15:25:00,45.34,45.35,45.32,45.34,12800.0,39.0712,39.0798,39.0539,39.0712,12800.0
2014-12-05 15:30:00,45.34,45.34,45.25,45.26,14200.0,39.0712,39.0712,38.9936,39.0022,14200.0
2014-12-05 15:35:00,45.26,45.26,45.21,45.23,19000.0,39.0022,39.0022,38.9591,38.9764,19000.0
2014-12-05 15:40:00,45.23,45.24,45.19,45.2,34000.0,38.9764,38.985,38.9419,38.9505,34000.0
2014-12-05 15:45:00,45.19,45.25,45.18,45.19,45000.0,38.9419,38.9936,38.9333,38.9419,45000.0
2014-12-05 15:50:00,45.2,45.25,45.19,45.24,50000.0,38.9505,38.9936,38.9419,38.985,50000.0
2014-12-05 15:55:00,45.24,45.36,45.24,45.35,69600.0,38.985,39.0884,38.985,39.0798,69600.0
2014-12-08 09:30:00,45.1,45.3,45.06,45.17,48800.0,38.9505,39.1232,38.916,39.011,48800.0
2014-12-08 09:35:00,45.13,45.34,45.13,45.32,5400.0,38.9764,39.1578,38.9764,39.1405,5400.0
2014-12-08 09:40:00,45.32,45.42,45.3,45.38,14800.0,39.1405,39.2269,39.1232,39.1923,14800.0
2014-12-08 09:45:00,45.35,45.44,45.35,45.4,14600.0,39.1664,39.2441,39.1664,39.2096,14600.0
2014-12-08 09:50:00,45.4,45.46,45.39,45.45,10000.0,39.2096,39.2614,39.201,39.2528,10000.0
2014-12-08 09:55:00,45.42,45.46,45.37,45.42,26400.0,39.2269,39.2614,39.1837,39.2269,26400.0
2014-12-08 10:00:00,45.42,45.45,45.38,45.41,8800.0,39.2269,39.2528,39.1923,39.2182,8800.0
2014-12-08 10:05:00,45.44,45.5,45.43,45.49,13200.0,39.2441,39.296,39.2355,39.2873,13200.0
2014-12-08 10:10:00,45.5,45.52,45.49,45.49,13000.0,39.296,39.3132,39.2873,39.2873,13000.0
2014-12-08 10:15:00,45.49,45.49,45.38,45.39,12600.0,39.2873,39.2873,39.1923,39.201,12600.0
2014-12-08 10:20:00,45.38,45.42,45.36,45.36,8800.0,39.1923,39.2269,39.175,39.175,8800.0
2014-12-08 10:25:00,45.37,45.44,45.37,45.43,10200.0,39.1837,39.2441,39.1837,39.2355,10200.0
2014-12-08 10:30:00,45.43,45.47,45.41,45.47,7000.0,39.2355,39.27,39.2182,39.27,7000.0
2014-12-08 10:35:00,45.48,45.48,45.46,45.47,5400.0,39.2787,39.2787,39.2614,39.27,5400.0
2014-12-08 10:40:00,45.48,45.5,45.48,45.49,6600.0,39.2787,39.296,39.2787,39.2873,6600.0
2014-12-08 10:45:00,45.49,45.52,45.49,45.51,9400.0,39.2873,39.3132,39.2873,39.3046,9400.0
2014-12-08 10:50:00,45.51,45.51,45.47,45.47,6200.0,39.3046,39.3046,39.27,39.27,6200.0
2014-12-08 10:55:00,45.47,45.48,45.43,45.43,12200.0,39.27,39.2787,39.2355,39.2355,12200.0
2014-12-08 11:00:00,45.43,45.46,45.41,45.46,5600.0,39.2355,39.2614,39.2182,39.2614,5600.0
2014-12-08 11:05:00,45.47,45.5,45.47,45.5,8400.0,39.27,39.296,39.27,39.296,8400.0
2014-12-08 11:10:00,45.5,45.55,45.47,45.47,13600.0,39.296,39.3391,39.27,39.27,13600.0
2014-12-08 11:15:00,45.47,45.47,45.4,45.47,12200.0,39.27,39.27,39.2096,39.27,12200.0
2014-12-08 11:20:00,45.47,45.49,45.46,45.48,9600.0,39.27,39.2873,39.2614,39.2787,9600.0
2014-12-08 11:25:00,45.49,45.49,45.42,45.42,11000.0,39.2873,39.2873,39.2269,39.2269,11000.0
2014-12-08 11:30:00,45.44,45.45,45.34,45.35,11000.0,39.2441,39.2528,39.1578,39.1664,11000.0
2014-12-08 11:35:00,45.35,45.4,45.34,45.4,6800.0,39.1664,39.2096,39.1578,39.2096,6800.0
2014-12-08 11:40:00,45.39,45.41,45.37,45.37,6800.0,39.201,39.2182,39.1837,39.1837,6800.0
2014-12-08 11:45:00,45.38,45.38,45.35,45.38,13200.0,39.1923,39.1923,39.1664,39.1923,13200.0
2014-12-08 11:50:00,45.38,45.4,45.35,45.4,10200.0,39.1923,39.2096,39.1664,39.2096,10200.0
2014-12-08 11:55:00,45.4,45.4,45.35,45.38,4600.0,39.2096,39.2096,39.1664,39.1923,4600.0
2014-12-08 12:00:00,45.38,45.39,45.35,45.35,5200.0,39.1923,39.201,39.1664,39.1664,5200.0
2014-12-08 12:05:00,45.35,45.36,45.33,45.35,8400.0,39.1664,39.175,39.1491,39.1664,8400.0
2014-12-08 12:10:00,45.35,45.35,45.27,45.27,8000.0,39.1664,39.1664,39.0973,39.0973,8000.0
2014-12-08 12:15:00,45.27,45.27,45.18,45.23,18600.0,39.0973,39.0973,39.0196,39.0628,18600.0
2014-12-08 12:20:00,45.21,45.23,45.19,45.21,12200.0,39.0455,39.0628,39.0282,39.0455,12200.0
2014-12-08 12:25:00,45.2,45.22,45.2,45.2,5600.0,39.0369,39.0541,39.0369,39.0369,5600.0
2014-12-08 12:30:00,45.21,45.26,45.19,45.25,11800.0,39.0455,39.0887,39.0282,39.08,11800.0
2014-12-08 12:35:00,45.24,45.27,45.24,45.27,7000.0,39.0714,39.0973,39.0714,39.0973,7000.0
2014-12-08 12:40:00,45.27,45.27,45.25,45.27,6600.0,39.0973,39.0973,39.08,39.0973,6600.0
2014-12-08 12:45:00,45.27,45.27,45.25,45.26,5200.0,39.0973,39.0973,39.08,39.0887,5200.0
2014-12-08 12:50:00,45.27,45.27,45.26,45.27,5000.0,39.0973,39.0973,39.0887,39.0973,5000.0
2014-12-08 12:55:00,45.27,45.27,45.19,45.2,7400.0,39.0973,39.0973,39.0282,39.0369,7400.0
2014-12-08 13:00:00,45.19,45.24,45.19,45.24,5200.0,39.0282,39.0714,39.0282,39.0714,5200.0
2014-12-08 13:05:00,45.24,45.26,45.2,45.21,11000.0,39.0714,39.0887,39.0369,39.0455,11000.0
2014-12-08 13:10:00,45.21,45.21,45.19,45.2,8400.0,39.0455,39.0455,39.0282,39.0369,8400.0
2014-12-08 13:15:00,45.2,45.23,45.18,45.2,9200.0,39.0369,39.0628,39.0196,39.0369,9200.0
2014-12-08 13:20:00,45.2,45.2,45.1,45.12,19600.0,39.0369,39.0369,38.9505,38.9678,19600.0
2014-12-08 13:25:00,45.1,45.15,45.09,45.14,7600.0,38.9505,38.9937,38.9419,38.985,7600.0
2014-12-08 13:30:00,45.13,45.15,45.1,45.1,8800.0,38.9764,38.9937,38.9505,38.9505,8800.0
2014-12-08 13:35:00,45.1,45.1,45.05,45.07,8800.0,38.9505,38.9505,38.9073,38.9246,8800.0
2014-12-08 13:40:00,45.07,45.08,45.0,45.01,79400.0,38.9246,38.9332,38.8641,38.8728,79400.0
2014-12-08 13:45:00,45.01,45.07,45.01,45.06,11400.0,38.8728,38.9246,38.8728,38.916,11400.0
2014-12-08 13:50:00,45.08,45.1,45.05,45.05,9000.0,38.9332,38.9505,38.9073,38.9073,9000.0
2014-12-08 13:55:00,45.07,45.1,45.06,45.06,12800.0,38.9246,38.9505,38.916,38.916,12800.0
2014-12-08 14:00:00,45.06,45.06,45.01,45.01,5200.0,38.916,38.916,38.8728,38.8728,5200.0
2014-12-08 14:05:00,45.01,45.1,45.0,45.1,11200.0,38.8728,38.9505,38.8641,38.9505,11200.0
2014-12-08 14:10:00,45.1,45.1,45.05,45.05,14800.0,38.9505,38.9505,38.9073,38.9073,14800.0
2014-12-08 14:15:00,45.04,45.07,45.02,45.07,7000.0,38.8987,38.9246,38.8814,38.9246,7000.0
2014-12-08 14:20:00,45.06,45.1,45.04,45.1,11400.0,38.916,38.9505,38.8987,38.9505,11400.0
2014-12-08 14:25:00,45.11,45.12,45.09,45.12,11600.0,38.9591,38.9678,38.9419,38.9678,11600.0
2014-12-08 14:30:00,45.13,45.13,45.1,45.12,6000.0,38.9764,38.9764,38.9505,38.9678,6000.0
2014-12-08 14:35:00,45.11,45.13,45.1,45.13,14000.0,38.9591,38.9764,38.9505,38.9764,14000.0
2014-12-08 14:40:00,45.13,45.16,45.1,45.1,11400.0,38.9764,39.0023,38.9505,38.9505,11400.0
2014-12-08 14:45:00,45.1,45.11,45.05,45.06,14000.0,38.9505,38.9591,38.9073,38.916,14000.0
2014-12-08 14:50:00,45.08,45.12,45.07,45.1,14400.0,38.9332,38.9678,38.9246,38.9505,14400.0
2014-12-08 14:55:00,45.1,45.1,45.06,45.06,9800.0,38.9505,38.9505,38.916,38.916,9800.0
2014-12-08 15:00:00,45.05,45.07,45.03,45.05,19600.0,38.9073,38.9246,38.89,38.9073,19600.0
2014-12-08 15:05:00,45.05,45.07,45.05,45.06,8800.0,38.9073,38.9246,38.9073,38.916,8800.0
2014-12-08 15:10:00,45.06,45.08,45.05,45.07,13200.0,38.916,38.9332,38.9073,38.9246,13200.0
2014-12-08 15:15:00,45.06,45.09,45.05,45.05,12600.0,38.916,38.9419,38.9073,38.9073,12600.0
2014-12-08 15:20:00,45.06,45.13,45.04,45.1,16600.0,38.916,38.9764,38.8987,38.9505,16600.0
2014-12-08 15:25:00,45.12,45.14,45.1,45.12,10000.0,38.9678,38.985,38.9505,38.9678,10000.0
2014-12-08 15:30:00,45.12,45.12,45.07,45.09,15200.0,38.9678,38.9678,38.9246,38.9419,15200.0
2014-12-08 15:35:00,45.09,45.09,45.02,45.04,28000.0,38.9419,38.9419,38.8814,38.8987,28000.0
2014-12-08 15:40:00,45.03,45.1,45.02,45.08,19000.0,38.89,38.9505,38.8814,38.9332,19000.0
2014-12-08 15:45:00,45.09,45.09,45.0,45.0,34000.0,38.9419,38.9419,38.8641,38.8641,34000.0
2014-12-08 15:50:00,45.01,45.07,44.99,45.05,27000.0,38.8728,38.9246,38.8555,38.9073,27000.0
2014-12-08 15:55:00,45.06,45.13,45.06,45.1,70200.0,38.916,38.9764,38.916,38.9505,70200.0
2014-12-09 09:30:00,44.7,45.06,44.59,44.82,70400.0,38.605,38.916,38.51,38.7087,70400.0
2014-12-09 09:35:00,44.91,44.91,44.65,44.74,47400.0,38.7864,38.7864,38.5619,38.6396,47400.0
2014-12-09 09:40:00,44.82,44.9,44.7,44.76,24800.0,38.7087,38.7778,38.605,38.6569,24800.0
2014-12-09 09:45:00,44.75,44.8,44.65,44.8,17000.0,38.6482,38.6914,38.5619,38.6914,17000.0
2014-12-09 09:50:00,44.77,44.8,44.69,44.7,11800.0,38.6655,38.6914,38.5964,38.605,11800.0
2014-12-09 09:55:00,44.66,44.79,44.66,44.76,10600.0,38.5705,38.6828,38.5705,38.6569,10600.0
2014-12-09 10:00:00,44.79,44.8,44.74,44.77,9600.0,38.6828,38.6914,38.6396,38.6655,9600.0
2014-12-09 10:05:00,44.8,44.81,44.69,44.73,11400.0,38.6914,38.7,38.5964,38.6309,11400.0
2014-12-09 10:10:00,44.73,44.75,44.65,44.7,12200.0,38.6309,38.6482,38.5619,38.605,12200.0
2014-12-09 10:15:00,44.7,44.7,44.49,44.52,38200.0,38.605,38.605,38.4237,38.4496,38200.0
2014-12-09 10:20:00,44.52,44.6,44.52,44.55,29200.0,38.4496,38.5187,38.4496,38.4755,29200.0
2014-12-09 10:25:00,44.56,44.57,44.49,44.53,78800.0,38.4841,38.4928,38.4237,38.4582,78800.0
2014-12-09 10:30:00,44.55,44.56,44.47,44.49,29800.0,38.4755,38.4841,38.4064,38.4237,29800.0
2014-12-09 10:35:00,44.49,44.6,44.49,44.6,13000.0,38.4237,38.5187,38.4237,38.5187,13000.0
2014-12-09 10:40:00,44.6,44.62,44.59,44.6,20600.0,38.5187,38.5359,38.51,38.5187,20600.0
2014-12-09 10:45:00,44.6,44.68,44.59,44.68,13000.0,38.5187,38.5878,38.51,38.5878,13000.0
2014-12-09 10:50:00,44.68,44.68,44.65,44.66,13400.0,38.5878,38.5878,38.5619,38.5705,13400.0
2014-12-09 10:55:00,44.65,44.68,44.6,44.61,11800.0,38.5619,38.5878,38.5187,38.5273,11800.0
2014-12-09 11:00:00,44.61,44.61,44.54,44.54,16200.0,38.5273,38.5273,38.4669,38.4669,16200.0
2014-12-09 11:05:00,44.54,44.55,44.49,44.49,28600.0,38.4669,38.4755,38.4237,38.4237,28600.0
2014-12-09 11:10:00,44.52,44.57,44.52,44.57,13600.0,38.4496,38.4928,38.4496,38.4928,13600.0
2014-12-09 11:15:00,44.58,44.61,44.55,44.6,14200.0,38.5014,38.5273,38.4755,38.5187,14200.0
2014-12-09 11:20:00,44.6,44.63,44.56,44.6,33200.0,38.5187,38.5446,38.4841,38.5187,33200.0
2014-12-09 11:25:00,44.61,44.73,44.61,44.7,24000.0,38.5273,38.6309,38.5273,38.605,24000.0
2014-12-09 11:30:00,44.72,44.73,44.7,44.73,6600.0,38.6223,38.6309,38.605,38.6309,6600.0
2014-12-09 11:35:00,44.72,44.79,44.7,44.78,9600.0,38.6223,38.6828,38.605,38.6741,9600.0
2014-12-09 11:40:00,44.8,44.81,44.77,44.8,11800.0,38.6914,38.7,38.6655,38.6914,11800.0
2014-12-09 11:45:00,44.79,44.79,44.7,44.72,18200.0,38.6828,38.6828,38.605,38.6223,18200.0
2014-12-09 11:50:00,44.72,44.74,44.72,44.74,8200.0,38.6223,38.6396,38.6223,38.6396,8200.0
2014-12-09 11:55:00,44.74,44.76,44.74,44.74,9400.0,38.6396,38.6569,38.6396,38.6396,9400.0
2014-12-09 12:00:00,44.74,44.74,44.72,44.73,8200.0,38.6396,38.6396,38.6223,38.6309,8200.0
2014-12-09 12:05:00,44.71,44.74,44.7,44.72,12400.0,38.6137,38.6396,38.605,38.6223,12400.0
2014-12-09 12:10:00,44.71,44.73,44.71,44.73,7600.0,38.6137,38.6309,38.6137,38.6309,7600.0
2014-12-09 12:15:00,44.72,44.72,44.63,44.66,16400.0,38.6223,38.6223,38.5446,38.5705,16400.0
2014-12-09 12:20:00,44.66,44.69,44.66,44.67,7800.0,38.5705,38.5964,38.5705,38.5791,7800.0
2014-12-09 12:25:00,44.68,44.73,44.68,44.73,9600.0,38.5878,38.6309,38.5878,38.6309,9600.0
2014-12-09 12:30:00,44.74,44.78,44.73,44.78,7200.0,38.6396,38.6741,38.6309,38.6741,7200.0
2014-12-09 12:35:00,44.77,44.79,44.74,44.79,4800.0,38.6655,38.6828,38.6396,38.6828,4800.0
2014-12-09 12:40:00,44.82,44.88,44.81,44.88,9400.0,38.7087,38.7605,38.7,38.7605,9400.0
2014-12-09 12:45:00,44.87,44.88,44.84,44.84,13000.0,38.7519,38.7605,38.726,38.726,13000.0
2014-12-09 12:50:00,44.83,44.83,44.79,44.8,5400.0,38.7173,38.7173,38.6828,38.6914,5400.0
2014-12-09 12:55:00,44.81,44.88,44.81,44.88,8800.0,38.7,38.7605,38.7,38.7605,8800.0
2014-12-09 13:00:00,44.88,44.88,44.85,44.88,7000.0,38.7605,38.7605,38.7346,38.7605,7000.0
2014-12-09 13:05:00,44.9,44.93,44.88,44.91,22400.0,38.7778,38.8037,38.7605,38.7864,22400.0
2014-12-09 13:10:00,44.91,44.94,44.9,44.94,8600.0,38.7864,38.8123,38.7778,38.8123,8600.0
2014-12-09 13:15:00,44.94,44.98,44.94,44.97,4600.0,38.8123,38.8469,38.8123,38.8382,4600.0
2014-12-09 13:20:00,44.97,44.99,44.97,44.99,7600.0,38.8382,38.8555,38.8382,38.8555,7600.0
2014-12-09 13:25:00,44.98,45.0,44.96,45.0,10000.0,38.8469,38.8641,38.8296,38.8641,10000.0
2014-12-09 13:30:00,45.0,45.06,44.98,45.06,12800.0,38.8641,38.916,38.8469,38.916,12800.0
2014-12-09 13:35:00,45.06,45.08,45.05,45.08,15400.0,38.916,38.9332,38.9073,38.9332,15400.0
2014-12-09 13:40:00,45.09,45.09,45.05,45.06,14800.0,38.9419,38.9419,38.9073,38.916,14800.0
2014-12-09 13:45:00,45.06,45.06,45.02,45.03,17400.0,38.916,38.916,38.8814,38.89,17400.0
2014-12-09 13:50:00,45.03,45.04,44.98,44.99,10800.0,38.89,38.8987,38.8469,38.8555,10800.0
2014-12-09 13:55:00,44.99,44.99,44.94,44.96,14000.0,38.8555,38.8555,38.8123,38.8296,14000.0
2014-12-09 14:00:00,44.97,45.01,44.97,45.01,11400.0,38.8382,38.8728,38.8382,38.8728,11400.0
2014-12-09 14:05:00,45.01,45.06,45.01,45.05,10000.0,38.8728,38.916,38.8728,38.9073,10000.0
2014-12-09 14:10:00,45.05,45.06,44.98,44.98,19000.0,38.9073,38.916,38.8469,38.8469,19000.0
2014-12-09 14:15:00,44.99,44.99,44.95,44.98,10000.0,38.8555,38.8555,38.821,38.8469,10000.0
2014-12-09 14:20:00,45.01,45.01,44.99,45.01,5400.0,38.8728,38.8728,38.8555,38.8728,5400.0
2014-12-09 14:25:00,45.02,45.02,44.99,44.99,7600.0,38.8814,38.8814,38.8555,38.8555,7600.0
2014-12-09 14:30:00,44.99,45.01,44.92,44.93,11000.0,38.8555,38.8728,38.795,38.8037,11000.0
2014-12-09 14:35:00,44.93,44.98,44.91,44.98,8600.0,38.8037,38.8469,38.7864,38.8469,8600.0
2014-12-09 14:40:00,44.96,45.03,44.96,45.03,11200.0,38.8296,38.89,38.8296,38.89,11200.0
2014-12-09 14:45:00,45.04,45.04,44.96,44.98,16800.0,38.8987,38.8987,38.8296,38.8469,16800.0
2014-12-09 14:50:00,44.98,44.98,44.86,44.87,13800.0,38.8469,38.8469,38.7432,38.7519,13800.0
2014-12-09 14:55:00,44.88,44.94,44.88,44.91,21000.0,38.7605,38.8123,38.7605,38.7864,21000.0
2014-12-09 15:00:00,44.92,44.97,44.92,44.95,10800.0,38.795,38.8382,38.795,38.821,10800.0
2014-12-09 15:05:00,44.96,44.96,44.84,44.85,17400.0,38.8296,38.8296,38.726,38.7346,17400.0
2014-12-09 15:10:00,44.84,44.87,44.79,44.79,21800.0,38.726,38.7519,38.6828,38.6828,21800.0
2014-12-09 15:15:00,44.79,44.86,44.79,44.86,36800.0,38.6828,38.7432,38.6828,38.7432,36800.0
2014-12-09 15:20:00,44.87,44.9,44.85,44.88,12800.0,38.7519,38.7778,38.7346,38.7605,12800.0
2014-12-09 15:25:00,44.87,44.92,44.86,44.88,18400.0,38.7519,38.795,38.7432,38.7605,18400.0
2014-12-09 15:30:00,44.87,44.87,44.79,44.84,19600.0,38.7519,38.7519,38.6828,38.726,19600.0
2014-12-09 15:35:00,44.84,44.88,44.82,44.86,25600.0,38.726,38.7605,38.7087,38.7432,25600.0
2014-12-09 15:40:00,44.85,44.91,44.85,44.86,27000.0,38.7346,38.7864,38.7346,38.7432,27000.0
2014-12-09 15:45:00,44.87,44.93,44.84,44.91,33600.0,38.7519,38.8037,38.726,38.7864,33600.0
2014-12-09 15:50:00,44.92,44.94,44.87,44.9,62800.0,38.795,38.8123,38.7519,38.7778,62800.0
2014-12-09 15:55:00,44.91,44.97,44.9,44.94,116800.0,38.7864,38.8382,38.7778,38.8123,116800.0
2014-12-10 09:30:00,44.87,45.06,44.72,44.98,38600.0,38.7519,38.916,38.6223,38.8469,38600.0
2014-12-10 09:35:00,44.98,45.09,44.97,45.06,6200.0,38.8469,38.9419,38.8382,38.916,6200.0
2014-12-10 09:40:00,45.03,45.23,45.03,45.09,25600.0,38.89,39.0628,38.89,38.9419,25600.0
2014-12-10 09:45:00,45.07,45.13,45.05,45.1,18800.0,38.9246,38.9764,38.9073,38.9505,18800.0
2014-12-10 09:50:00,45.09,45.18,45.04,45.17,14200.0,38.9419,39.0196,38.8987,39.011,14200.0
2014-12-10 09:55:00,45.18,45.24,45.15,45.21,12400.0,39.0196,39.0714,38.9937,39.0455,12400.0
2014-12-10 10:00:00,45.24,45.28,45.18,45.21,12000.0,39.0714,39.106,39.0196,39.0455,12000.0
2014-12-10 10:05:00,45.22,45.26,45.2,45.2,8400.0,39.0541,39.0887,39.0369,39.0369,8400.0
2014-12-10 10:10:00,45.2,45.26,45.13,45.25,22400.0,39.0369,39.0887,38.9764,39.08,22400.0
2014-12-10 10:15:00,45.26,45.3,45.23,45.27,10800.0,39.0887,39.1232,39.0628,39.0973,10800.0
2014-12-10 10:20:00,45.26,45.27,45.21,45.21,10000.0,39.0887,39.0973,39.0455,39.0455,10000.0
2014-12-10 10:25:00,45.21,45.21,45.13,45.19,9800.0,39.0455,39.0455,38.9764,39.0282,9800.0
2014-12-10 10:30:00,45.19,45.21,45.13,45.13,15000.0,39.0282,39.0455,38.9764,38.9764,15000.0
2014-12-10 10:35:00,45.14,45.2,45.13,45.2,7600.0,38.985,39.0369,38.9764,39.0369,7600.0
2014-12-10 10:40:00,45.18,45.21,45.17,45.17,6400.0,39.0196,39.0455,39.011,39.011,6400.0
2014-12-10 10:45:00,45.16,45.22,45.16,45.21,6400.0,39.0023,39.0541,39.0023,39.0455,6400.0
2014-12-10 10:50:00,45.2,45.27,45.15,45.26,9800.0,39.0369,39.0973,38.9937,39.0887,9800.0
2014-12-10 10:55:00,45.27,45.32,45.26,45.3,8800.0,39.0973,39.1405,39.0887,39.1232,8800.0
2014-12-10 11:00:00,45.29,45.3,45.27,45.29,18800.0,39.1146,39.1232,39.0973,39.1146,18800.0
2014-12-10 11:05:00,45.29,45.4,45.29,45.33,34600.0,39.1146,39.2096,39.1146,39.1491,34600.0
2014-12-10 11:10:00,45.33,45.33,45.3,45.33,8200.0,39.1491,39.1491,39.1232,39.1491,8200.0
2014-12-10 11:15:00,45.33,45.33,45.26,45.27,12600.0,39.1491,39.1491,39.0887,39.0973,12600.0
2014-12-10 11:20:00,45.27,45.32,45.25,45.29,16800.0,39.0973,39.1405,39.08,39.1146,16800.0
2014-12-10 11:25:00,45.29,45.29,45.23,45.24,9800.0,39.1146,39.1146,39.0628,39.0714,9800.0
2014-12-10 11:30:00,45.23,45.24,45.18,45.18,9200.0,39.0628,39.0714,39.0196,39.0196,9200.0
2014-12-10 11:35:00,45.19,45.19,45.15,45.17,3000.0,39.0282,39.0282,38.9937,39.011,3000.0
2014-12-10 11:40:00,45.17,45.19,45.16,45.18,11600.0,39.011,39.0282,39.0023,39.0196,11600.0
2014-12-10 11:45:00,45.17,45.24,45.16,45.24,6800.0,39.011,39.0714,39.0023,39.0714,6800.0
2014-12-10 11:50:00,45.27,45.34,45.26,45.34,11200.0,39.0973,39.1578,39.0887,39.1578,11200.0
2014-12-10 11:55:00,45.34,45.35,45.33,45.34,5400.0,39.1578,39.1664,39.1491,39.1578,5400.0
2014-12-10 12:00:00,45.33,45.38,45.32,45.38,19400.0,39.1491,39.1923,39.1405,39.1923,19400.0
2014-12-10 12:05:00,45.38,45.42,45.38,45.4,9000.0,39.1923,39.2269,39.1923,39.2096,9000.0
2014-12-10 12:10:00,45.4,45.44,45.38,45.4,9400.0,39.2096,39.2441,39.1923,39.2096,9400.0
2014-12-10 12:15:00,45.39,45.39,45.31,45.33,11400.0,39.201,39.201,39.1319,39.1491,11400.0
2014-12-10 12:20:00,45.3,45.33,45.27,45.31,5000.0,39.1232,39.1491,39.0973,39.1319,5000.0
2014-12-10 12:25:00,45.3,45.3,45.24,45.26,6200.0,39.1232,39.1232,39.0714,39.0887,6200.0
2014-12-10 12:30:00,45.26,45.26,45.19,45.21,12000.0,39.0887,39.0887,39.0282,39.0455,12000.0
2014-12-10 12:35:00,45.22,45.24,45.18,45.18,3400.0,39.0541,39.0714,39.0196,39.0196,3400.0
2014-12-10 12:40:00,45.17,45.19,45.15,45.19,10400.0,39.011,39.0282,38.9937,39.0282,10400.0
2014-12-10 12:45:00,45.17,45.24,45.17,45.23,12800.0,39.011,39.0714,39.011,39.0628,12800.0
2014-12-10 12:50:00,45.23,45.29,45.23,45.25,12000.0,39.0628,39.1146,39.0628,39.08,12000.0
2014-12-10 12:55:00,45.26,45.29,45.23,45.28,12600.0,39.0887,39.1146,39.0628,39.106,12600.0
2014-12-10 13:00:00,45.29,45.34,45.27,45.32,7400.0,39.1146,39.1578,39.0973,39.1405,7400.0
2014-12-10 13:05:00,45.32,45.32,45.26,45.26,12400.0,39.1405,39.1405,39.0887,39.0887,12400.0
2014-12-10 13:10:00,45.25,45.27,45.24,45.24,44600.0,39.08,39.0973,39.0714,39.0714,44600.0
2014-12-10 13:15:00,45.24,45.24,45.17,45.17,13400.0,39.0714,39.0714,39.011,39.011,13400.0
2014-12-10 13:20:00,45.17,45.17,45.11,45.17,21800.0,39.011,39.011,38.9591,39.011,21800.0
2014-12-10 13:25:00,45.16,45.19,45.15,45.16,32200.0,39.0023,39.0282,38.9937,39.0023,32200.0
2014-12-10 13:30:00,45.15,45.17,45.15,45.15,65200.0,38.9937,39.011,38.9937,38.9937,65200.0
2014-12-10 13:35:00,45.16,45.16,45.13,45.13,23800.0,39.0023,39.0023,38.9764,38.9764,23800.0
2014-12-10 13:40:00,45.13,45.13,45.1,45.13,8400.0,38.9764,38.9764,38.9505,38.9764,8400.0
2014-12-10 13:45:00,45.12,45.12,45.0,45.0,23200.0,38.9678,38.9678,38.8641,38.8641,23200.0
2014-12-10 13:50:00,44.99,44.99,44.97,44.98,5200.0,38.8555,38.8555,38.8382,38.8469,5200.0
2014-12-10 13:55:00,44.96,44.96,44.89,44.9,13200.0,38.8296,38.8296,38.7691,38.7778,13200.0
2014-12-10 14:00:00,44.88,44.92,44.85,44.91,21800.0,38.7605,38.795,38.7346,38.7864,21800.0
2014-12-10 14:05:00,44.9,44.9,44.84,44.85,6800.0,38.7778,38.7778,38.726,38.7346,6800.0
2014-12-10 14:10:00,44.85,44.87,44.81,44.81,16600.0,38.7346,38.7519,38.7,38.7,16600.0
2014-12-10 14:15:00,44.8,44.83,44.77,44.77,29400.0,38.6914,38.7173,38.6655,38.6655,29400.0
2014-12-10 14:20:00,44.77,44.77,44.66,44.66,10800.0,38.6655,38.6655,38.5705,38.5705,10800.0
2014-12-10 14:25:00,44.68,44.71,44.66,44.7,14800.0,38.5878,38.6137,38.5705,38.605,14800.0
2014-12-10 14:30:00,44.7,44.71,44.61,44.67,25000.0,38.605,38.6137,38.5273,38.5791,25000.0
2014-12-10 14:35:00,44.66,44.69,44.63,44.63,5600.0,38.5705,38.5964,38.5446,38.5446,5600.0
2014-12-10 14:40:00,44.63,44.68,44.63,44.68,8200.0,38.5446,38.5878,38.5446,38.5878,8200.0
2014-12-10 14:45:00,44.66,44.69,44.62,44.66,7400.0,38.5705,38.5964,38.5359,38.5705,7400.0
2014-12-10 14:50:00,44.65,44.69,44.64,44.64,15600.0,38.5619,38.5964,38.5532,38.5532,15600.0
2014-12-10 14:55:00,44.64,44.64,44.56,44.56,7800.0,38.5532,38.5532,38.4841,38.4841,7800.0
2014-12-10 15:00:00,44.56,44.61,44.56,44.56,7000.0,38.4841,38.5273,38.4841,38.4841,7000.0
2014-12-10 15:05:00,44.57,44.69,44.54,44.67,16000.0,38.4928,38.5964,38.4669,38.5791,16000.0
2014-12-10 15:10:00,44.68,44.72,44.67,44.69,4800.0,38.5878,38.6223,38.5791,38.5964,4800.0
2014-12-10 15:15:00,44.69,44.73,44.68,44.71,23400.0,38.5964,38.6309,38.5878,38.6137,23400.0
2014-12-10 15:20:00,44.7,44.77,44.7,44.73,13000.0,38.605,38.6655,38.605,38.6309,13000.0
2014-12-10 15:25:00,44.73,44.77,44.7,44.74,12000.0,38.6309,38.6655,38.605,38.6396,12000.0
2014-12-10 15:30:00,44.74,44.79,44.73,44.79,17000.0,38.6396,38.6828,38.6309,38.6828,17000.0
2014-12-10 15:35:00,44.8,44.8,44.71,44.73,21000.0,38.6914,38.6914,38.6137,38.6309,21000.0
2014-12-10 15:40:00,44.72,44.72,44.62,44.65,8800.0,38.6223,38.6223,38.5359,38.5619,8800.0
2014-12-10 15:45:00,44.64,44.64,44.51,44.53,21000.0,38.5532,38.5532,38.4409,38.4582,21000.0
2014-12-10 15:50:00,44.53,44.61,44.53,44.61,50200.0,38.4582,38.5273,38.4582,38.5273,50200.0
2014-12-10 15:55:00,44.61,44.71,44.6,44.63,122000.0,38.5273,38.6137,38.5187,38.5446,122000.0
2014-12-11 09:30:00,45.52,46.04,44.98,45.29,78400.0,39.3132,39.7623,38.8469,39.1146,78400.0
2014-12-11 09:35:00,45.35,45.52,45.16,45.49,62600.0,39.1664,39.3132,39.0023,39.2873,62600.0
2014-12-11 09:40:00,45.62,45.8,45.57,45.71,29200.0,39.3996,39.5551,39.3564,39.4773,29200.0
2014-12-11 09:45:00,45.7,45.82,45.67,45.77,60000.0,39.4687,39.5723,39.4428,39.5291,60000.0
2014-12-11 09:50:00,45.77,45.87,45.74,45.74,48000.0,39.5291,39.6155,39.5032,39.5032,48000.0
2014-12-11 09:55:00,45.73,45.76,45.65,45.71,13000.0,39.4946,39.5205,39.4255,39.4773,13000.0
2014-12-11 10:00:00,45.67,45.81,45.67,45.81,31200.0,39.4428,39.5637,39.4428,39.5637,31200.0
2014-12-11 10:05:00,45.83,45.83,45.74,45.79,53200.0,39.581,39.581,39.5032,39.5464,53200.0
2014-12-11 10:10:00,45.78,45.87,45.78,45.85,27200.0,39.5378,39.6155,39.5378,39.5982,27200.0
2014-12-11 10:15:00,45.86,45.92,45.85,45.88,47400.0,39.6069,39.6587,39.5982,39.6241,47400.0
2014-12-11 10:20:00,45.91,45.94,45.66,45.67,40800.0,39.6501,39.676,39.4341,39.4428,40800.0
2014-12-11 10:25:00,45.66,45.75,45.65,45.75,8000.0,39.4341,39.5119,39.4255,39.5119,8000.0
2014-12-11 10:30:00,45.75,45.85,45.74,45.82,19800.0,39.5119,39.5982,39.5032,39.5723,19800.0
2014-12-11 10:35:00,45.81,45.81,45.7,45.77,10600.0,39.5637,39.5637,39.4687,39.5291,10600.0
2014-12-11 10:40:00,45.77,45.81,45.71,45.74,11200.0,39.5291,39.5637,39.4773,39.5032,11200.0
2014-12-11 10:45:00,45.74,45.8,45.72,45.76,12400.0,39.5032,39.5551,39.486,39.5205,12400.0
2014-12-11 10:50:00,45.76,45.85,45.76,45.82,21800.0,39.5205,39.5982,39.5205,39.5723,21800.0
2014-12-11 10:55:00,45.79,45.82,45.74,45.77,9400.0,39.5464,39.5723,39.5032,39.5291,9400.0
2014-12-11 11:00:00,45.77,45.9,45.73,45.89,37400.0,39.5291,39.6414,39.4946,39.6328,37400.0
2014-12-11 11:05:00,45.88,45.96,45.84,45.87,42000.0,39.6241,39.6932,39.5896,39.6155,42000.0
2014-12-11 11:10:00,45.88,45.92,45.83,45.88,26400.0,39.6241,39.6587,39.581,39.6241,26400.0
2014-12-11 11:15:00,45.89,45.98,45.89,45.98,13000.0,39.6328,39.7105,39.6328,39.7105,13000.0
2014-12-11 11:20:00,45.98,45.99,45.89,45.91,17000.0,39.7105,39.7191,39.6328,39.6501,17000.0
2014-12-11 11:25:00,45.91,45.95,45.89,45.9,13400.0,39.6501,39.6846,39.6328,39.6414,13400.0
2014-12-11 11:30:00,45.87,45.87,45.81,45.81,11400.0,39.6155,39.6155,39.5637,39.5637,11400.0
2014-12-11 11:35:00,45.81,45.81,45.77,45.79,12000.0,39.5637,39.5637,39.5291,39.5464,12000.0
2014-12-11 11:40:00,45.79,45.84,45.79,45.84,11400.0,39.5464,39.5896,39.5464,39.5896,11400.0
2014-12-11 11:45:00,45.84,45.85,45.83,45.85,8400.0,39.5896,39.5982,39.581,39.5982,8400.0
2014-12-11 11:50:00,45.84,45.92,45.83,45.92,17800.0,39.5896,39.6587,39.581,39.6587,17800.0
2014-12-11 11:55:00,45.91,45.93,45.88,45.93,12800.0,39.6501,39.6673,39.6241,39.6673,12800.0
2014-12-11 12:00:00,45.93,45.93,45.88,45.91,6400.0,39.6673,39.6673,39.6241,39.6501,6400.0
2014-12-11 12:05:00,45.91,45.93,45.88,45.88,14200.0,39.6501,39.6673,39.6241,39.6241,14200.0
2014-12-11 12:10:00,45.86,45.86,45.79,45.79,14600.0,39.6069,39.6069,39.5464,39.5464,14600.0
2014-12-11 12:15:00,45.77,45.77,45.74,45.74,9400.0,39.5291,39.5291,39.5032,39.5032,9400.0
2014-12-11 12:20:00,45.74,45.75,45.71,45.72,12600.0,39.5032,39.5119,39.4773,39.486,12600.0
2014-12-11 12:25:00,45.72,45.74,45.7,45.71,11200.0,39.486,39.5032,39.4687,39.4773,11200.0
2014-12-11 12:30:00,45.71,45.75,45.71,45.72,8600.0,39.4773,39.5119,39.4773,39.486,8600.0
2014-12-11 12:35:00,45.72,45.74,45.7,45.72,14200.0,39.486,39.5032,39.4687,39.486,14200.0
2014-12-11 12:40:00,45.71,45.71,45.64,45.64,8000.0,39.4773,39.4773,39.4169,39.4169,8000.0
2014-12-11 12:45:00,45.63,45.7,45.63,45.7,9600.0,39.4082,39.4687,39.4082,39.4687,9600.0
2014-12-11 12:50:00,45.7,45.78,45.69,45.71,15800.0,39.4687,39.5378,39.4601,39.4773,15800.0
2014-12-11 12:55:00,45.7,45.74,45.65,45.66,9200.0,39.4687,39.5032,39.4255,39.4341,9200.0
2014-12-11 13:00:00,45.67,45.75,45.67,45.74,15600.0,39.4428,39.5119,39.4428,39.5032,15600.0
2014-12-11 13:05:00,45.76,45.8,45.75,45.76,14000.0,39.5205,39.5551,39.5119,39.5205,14000.0
2014-12-11 13:10:00,45.72,45.73,45.67,45.68,10400.0,39.486,39.4946,39.4428,39.4514,10400.0
2014-12-11 13:15:00,45.67,45.7,45.67,45.69,4600.0,39.4428,39.4687,39.4428,39.4601,4600.0
2014-12-11 13:20:00,45.67,45.67,45.63,45.64,8200.0,39.4428,39.4428,39.4082,39.4169,8200.0
2014-12-11 13:25:00,45.64,45.66,45.61,45.65,9800.0,39.4169,39.4341,39.391,39.4255,9800.0
2014-12-11 13:30:00,45.65,45.67,45.62,45.63,7600.0,39.4255,39.4428,39.3996,39.4082,7600.0
2014-12-11 13:35:00,45.65,45.66,45.63,45.63,6400.0,39.4255,39.4341,39.4082,39.4082,6400.0
2014-12-11 13:40:00,45.65,45.75,45.65,45.74,10600.0,39.4255,39.5119,39.4255,39.5032,10600.0
2014-12-11 13:45:00,45.75,45.76,45.72,45.74,8000.0,39.5119,39.5205,39.486,39.5032,8000.0
2014-12-11 13:50:00,45.74,45.75,45.72,45.74,9600.0,39.5032,39.5119,39.486,39.5032,9600.0
2014-12-11 13:55:00,45.76,45.77,45.7,45.71,6400.0,39.5205,39.5291,39.4687,39.4773,6400.0
2014-12-11 14:00:00,45.68,45.7,45.68,45.7,6200.0,39.4514,39.4687,39.4514,39.4687,6200.0
2014-12-11 14:05:00,45.7,45.7,45.67,45.67,7600.0,39.4687,39.4687,39.4428,39.4428,7600.0
2014-12-11 14:10:00,45.68,45.72,45.66,45.72,9200.0,39.4514,39.486,39.4341,39.486,9200.0
2014-12-11 14:15:00,45.72,45.73,45.68,45.7,6200.0,39.486,39.4946,39.4514,39.4687,6200.0
2014-12-11 14:20:00,45.69,45.76,45.69,45.72,7800.0,39.4601,39.5205,39.4601,39.486,7800.0
2014-12-11 14:25:00,45.71,45.71,45.62,45.62,5400.0,39.4773,39.4773,39.3996,39.3996,5400.0
2014-12-11 14:30:00,45.62,45.65,45.57,45.6,21200.0,39.3996,39.4255,39.3564,39.3823,21200.0
2014-12-11 14:35:00,45.6,45.64,45.59,45.64,26000.0,39.3823,39.4169,39.3737,39.4169,26000.0
2014-12-11 14:40:00,45.65,45.66,45.62,45.63,24400.0,39.4255,39.4341,39.3996,39.4082,24400.0
2014-12-11 14:45:00,45.63,45.66,45.52,45.52,25400.0,39.4082,39.4341,39.3132,39.3132,25400.0
2014-12-11 14:50:00,45.52,45.56,45.49,45.49,22000.0,39.3132,39.3478,39.2873,39.2873,22000.0
2014-12-11 14:55:00,45.48,45.49,45.38,45.38,26000.0,39.2787,39.2873,39.1923,39.1923,26000.0
2014-12-11 15:00:00,45.39,45.54,45.38,45.53,17000.0,39.201,39.3305,39.1923,39.3219,17000.0
2014-12-11 15:05:00,45.53,45.57,45.52,45.52,22200.0,39.3219,39.3564,39.3132,39.3132,22200.0
2014-12-11 15:10:00,45.52,45.62,45.51,45.62,12600.0,39.3132,39.3996,39.3046,39.3996,12600.0
2014-12-11 15:15:00,45.62,45.68,45.61,45.64,14600.0,39.3996,39.4514,39.391,39.4169,14600.0
2014-12-11 15:20:00,45.65,45.68,45.6,45.68,14400.0,39.4255,39.4514,39.3823,39.4514,14400.0
2014-12-11 15:25:00,45.66,45.66,45.6,45.63,31200.0,39.4341,39.4341,39.3823,39.4082,31200.0
2014-12-11 15:30:00,45.63,45.7,45.61,45.62,29200.0,39.4082,39.4687,39.391,39.3996,29200.0
2014-12-11 15:35:00,45.6,45.63,45.56,45.58,19600.0,39.3823,39.4082,39.3478,39.3651,19600.0
2014-12-11 15:40:00,45.58,45.68,45.52,45.52,46400.0,39.3651,39.4514,39.3132,39.3132,46400.0
2014-12-11 15:45:00,45.52,45.54,45.43,45.43,37600.0,39.3132,39.3305,39.2355,39.2355,37600.0
2014-12-11 15:50:00,45.44,45.45,45.35,45.41,63000.0,39.2441,39.2528,39.1664,39.2182,63000.0
2014-12-11 15:55:00,45.41,45.45,45.34,45.41,280600.0,39.2182,39.2528,39.1578,39.2182,280600.0
2014-12-12 09:30:00,45.01,45.76,45.01,45.27,65400.0,38.8728,39.5205,38.8728,39.0973,65400.0
2014-12-12 09:35:00,45.35,45.52,45.22,45.48,35800.0,39.1664,39.3132,39.0541,39.2787,35800.0
2014-12-12 09:40:00,45.47,45.76,45.46,45.65,28400.0,39.27,39.5205,39.2614,39.4255,28400.0
2014-12-12 09:45:00,45.67,45.67,45.52,45.59,16800.0,39.4428,39.4428,39.3132,39.3737,16800.0
2014-12-12 09:50:00,45.6,45.69,45.56,45.59,19200.0,39.3823,39.4601,39.3478,39.3737,19200.0
2014-12-12 09:55:00,45.59,45.87,45.58,45.85,20200.0,39.3737,39.6155,39.3651,39.5982,20200.0
2014-12-12 10:00:00,45.85,45.86,45.68,45.68,24000.0,39.5982,39.6069,39.4514,39.4514,24000.0
2014-12-12 10:05:00,45.7,45.84,45.7,45.74,20000.0,39.4687,39.5896,39.4687,39.5032,20000.0
2014-12-12 10:10:00,45.76,45.77,45.57,45.57,31600.0,39.5205,39.5291,39.3564,39.3564,31600.0
2014-12-12 10:15:00,45.56,45.6,45.51,45.58,19800.0,39.3478,39.3823,39.3046,39.3651,19800.0
2014-12-12 10:20:00,45.57,45.57,45.47,45.49,11800.0,39.3564,39.3564,39.27,39.2873,11800.0
2014-12-12 10:25:00,45.5,45.5,45.41,45.42,10400.0,39.296,39.296,39.2182,39.2269,10400.0
2014-12-12 10:30:00,45.41,45.48,45.39,45.42,14000.0,39.2182,39.2787,39.201,39.2269,14000.0
2014-12-12 10:35:00,45.42,45.47,45.36,45.37,12400.0,39.2269,39.27,39.175,39.1837,12400.0
2014-12-12 10:40:00,45.37,45.37,45.3,45.37,13800.0,39.1837,39.1837,39.1232,39.1837,13800.0
2014-12-12 10:45:00,45.35,45.44,45.35,45.43,15000.0,39.1664,39.2441,39.1664,39.2355,15000.0
2014-12-12 10:50:00,45.42,45.43,45.37,45.42,13600.0,39.2269,39.2355,39.1837,39.2269,13600.0
2014-12-12 10:55:00,45.42,45.49,45.33,45.34,24200.0,39.2269,39.2873,39.1491,39.1578,24200.0
2014-12-12 11:00:00,45.35,45.42,45.35,45.38,27600.0,39.1664,39.2269,39.1664,39.1923,27600.0
2014-12-12 11:05:00,45.38,45.51,45.37,45.47,20800.0,39.1923,39.3046,39.1837,39.27,20800.0
2014-12-12 11:10:00,45.48,45.57,45.48,45.57,10400.0,39.2787,39.3564,39.2787,39.3564,10400.0
2014-12-12 11:15:00,45.56,45.57,45.47,45.48,21400.0,39.3478,39.3564,39.27,39.2787,21400.0
2014-12-12 11:20:00,45.47,45.56,45.44,45.49,28800.0,39.27,39.3478,39.2441,39.2873,28800.0
2014-12-12 11:25:00,45.51,45.51,45.4,45.41,13800.0,39.3046,39.3046,39.2096,39.2182,13800.0
2014-12-12 11:30:00,45.42,45.65,45.41,45.63,40200.0,39.2269,39.4255,39.2182,39.4082,40200.0
2014-12-12 11:35:00,45.64,45.77,45.63,45.77,15200.0,39.4169,39.5291,39.4082,39.5291,15200.0
2014-12-12 11:40:00,45.8,45.8,45.66,45.66,16600.0,39.5551,39.5551,39.4341,39.4341,16600.0
2014-12-12 11:45:00,45.66,45.69,45.6,45.68,8600.0,39.4341,39.4601,39.3823,39.4514,8600.0
2014-12-12 11:50:00,45.64,45.77,45.64,45.74,8000.0,39.4169,39.5291,39.4169,39.5032,8000.0
2014-12-12 11:55:00,45.77,45.85,45.73,45.77,37800.0,39.5291,39.5982,39.4946,39.5291,37800.0
2014-12-12 12:00:00,45.77,45.85,45.76,45.82,28800.0,39.5291,39.5982,39.5205,39.5723,28800.0
2014-12-12 12:05:00,45.82,45.83,45.79,45.79,9200.0,39.5723,39.581,39.5464,39.5464,9200.0
2014-12-12 12:10:00,45.8,45.81,45.76,45.79,11600.0,39.5551,39.5637,39.5205,39.5464,11600.0
2014-12-12 12:15:00,45.78,45.81,45.76,45.79,6000.0,39.5378,39.5637,39.5205,39.5464,6000.0
2014-12-12 12:20:00,45.8,45.83,45.77,45.83,6400.0,39.5551,39.581,39.5291,39.581,6400.0
2014-12-12 12:25:00,45.82,45.91,45.8,45.91,20600.0,39.5723,39.6501,39.5551,39.6501,20600.0
2014-12-12 12:30:00,45.89,45.92,45.85,45.85,10400.0,39.6328,39.6587,39.5982,39.5982,10400.0
2014-12-12 12:35:00,45.84,45.88,45.82,45.87,12200.0,39.5896,39.6241,39.5723,39.6155,12200.0
2014-12-12 12:40:00,45.88,45.88,45.8,45.82,7400.0,39.6241,39.6241,39.5551,39.5723,7400.0
2014-12-12 12:45:00,45.84,45.91,45.84,45.91,9400.0,39.5896,39.6501,39.5896,39.6501,9400.0
2014-12-12 12:50:00,45.9,45.9,45.8,45.81,5600.0,39.6414,39.6414,39.5551,39.5637,5600.0
2014-12-12 12:55:00,45.79,45.79,45.73,45.74,11200.0,39.5464,39.5464,39.4946,39.5032,11200.0
2014-12-12 13:00:00,45.77,45.77,45.64,45.64,14200.0,39.5291,39.5291,39.4169,39.4169,14200.0
2014-12-12 13:05:00,45.63,45.7,45.63,45.69,22400.0,39.4082,39.4687,39.4082,39.4601,22400.0
2014-12-12 13:10:00,45.7,45.72,45.63,45.69,14400.0,39.4687,39.486,39.4082,39.4601,14400.0
2014-12-12 13:15:00,45.7,45.76,45.68,45.74,11800.0,39.4687,39.5205,39.4514,39.5032,11800.0
2014-12-12 13:20:00,45.72,45.8,45.72,45.75,8200.0,39.486,39.5551,39.486,39.5119,8200.0
2014-12-12 13:25:00,45.76,45.79,45.73,45.79,7400.0,39.5205,39.5464,39.4946,39.5464,7400.0
2014-12-12 13:30:00,45.79,45.8,45.66,45.66,21800.0,39.5464,39.5551,39.4341,39.4341,21800.0
2014-12-12 13:35:00,45.69,45.72,45.63,45.72,17800.0,39.4601,39.486,39.4082,39.486,17800.0
2014-12-12 13:40:00,45.71,45.76,45.67,45.76,15400.0,39.4773,39.5205,39.4428,39.5205,15400.0
2014-12-12 13:45:00,45.74,45.75,45.68,45.69,15200.0,39.5032,39.5119,39.4514,39.4601,15200.0
2014-12-12 13:50:00,45.7,45.71,45.64,45.67,17400.0,39.4687,39.4773,39.4169,39.4428,17400.0
2014-12-12 13:55:00,45.66,45.73,45.66,45.7,19200.0,39.4341,39.4946,39.4341,39.4687,19200.0
2014-12-12 14:00:00,45.7,45.77,45.69,45.77,36800.0,39.4687,39.5291,39.4601,39.5291,36800.0
2014-12-12 14:05:00,45.77,45.79,45.72,45.74,134600.0,39.5291,39.5464,39.486,39.5032,134600.0
2014-12-12 14:10:00,45.74,45.74,45.66,45.68,22600.0,39.5032,39.5032,39.4341,39.4514,22600.0
2014-12-12 14:15:00,45.67,45.68,45.63,45.65,7800.0,39.4428,39.4514,39.4082,39.4255,7800.0
2014-12-12 14:20:00,45.66,45.7,45.64,45.66,7600.0,39.4341,39.4687,39.4169,39.4341,7600.0
2014-12-12 14:25:00,45.66,45.69,45.6,45.61,16200.0,39.4341,39.4601,39.3823,39.391,16200.0
2014-12-12 14:30:00,45.61,45.64,45.59,45.62,15600.0,39.391,39.4169,39.3737,39.3996,15600.0
2014-12-12 14:35:00,45.62,45.69,45.6,45.66,25200.0,39.3996,39.4601,39.3823,39.4341,25200.0
2014-12-12 14:40:00,45.66,45.68,45.63,45.64,9200.0,39.4341,39.4514,39.4082,39.4169,9200.0
2014-12-12 14:45:00,45.63,45.68,45.61,45.66,8200.0,39.4082,39.4514,39.391,39.4341,8200.0
2014-12-12 14:50:00,45.67,45.7,45.66,45.7,7800.0,39.4428,39.4687,39.4341,39.4687,7800.0
2014-12-12 14:55:00,45.7,45.74,45.68,45.72,16800.0,39.4687,39.5032,39.4514,39.486,16800.0
2014-12-12 15:00:00,45.71,45.76,45.71,45.73,11200.0,39.4773,39.5205,39.4773,39.4946,11200.0
2014-12-12 15:05:00,45.74,45.74,45.69,45.73,9400.0,39.5032,39.5032,39.4601,39.4946,9400.0
2014-12-12 15:10:00,45.74,45.74,45.69,45.71,8800.0,39.5032,39.5032,39.4601,39.4773,8800.0
2014-12-12 15:15:00,45.73,45.77,45.71,45.74,21200.0,39.4946,39.5291,39.4773,39.5032,21200.0
2014-12-12 15:20:00,45.74,45.74,45.69,45.74,13200.0,39.5032,39.5032,39.4601,39.5032,13200.0
2014-12-12 15:25:00,45.73,45.76,45.67,45.73,18400.0,39.4946,39.5205,39.4428,39.4946,18400.0
2014-12-12 15:30:00,45.73,45.74,45.6,45.6,19800.0,39.4946,39.5032,39.3823,39.3823,19800.0
2014-12-12 15:35:00,45.59,45.59,45.48,45.49,32000.0,39.3737,39.3737,39.2787,39.2873,32000.0
2014-12-12 15:40:00,45.49,45.51,45.43,45.49,32800.0,39.2873,39.3046,39.2355,39.2873,32800.0
2014-12-12 15:45:00,45.48,45.48,45.34,45.34,118000.0,39.2787,39.2787,39.1578,39.1578,118000.0
2014-12-12 15:50:00,45.35,45.35,45.26,45.29,131200.0,39.1664,39.1664,39.0887,39.1146,131200.0
2014-12-12 15:55:00,45.29,45.35,45.27,45.29,156800.0,39.1146,39.1664,39.0973,39.1146,156800.0
2014-12-15 09:30:00,45.72,45.93,45.63,45.63,73000.0,39.486,39.6673,39.4082,39.4082,73000.0
2014-12-15 09:35:00,45.64,45.92,45.62,45.82,22200.0,39.4169,39.6587,39.3996,39.5723,22200.0
2014-12-15 09:40:00,45.84,46.09,45.84,45.94,36200.0,39.5896,39.8055,39.5896,39.676,36200.0
2014-12-15 09:45:00,45.93,46.05,45.9,46.04,16400.0,39.6673,39.771,39.6414,39.7623,16400.0
2014-12-15 09:50:00,46.02,46.18,46.0,46.13,26000.0,39.7451,39.8832,39.7278,39.8401,26000.0
2014-12-15 09:55:00,46.11,46.15,46.05,46.08,9200.0,39.8228,39.8573,39.771,39.7969,9200.0
2014-12-15 10:00:00,46.1,46.11,45.87,45.91,33400.0,39.8141,39.8228,39.6155,39.6501,33400.0
2014-12-15 10:05:00,45.93,45.99,45.91,45.91,8800.0,39.6673,39.7191,39.6501,39.6501,8800.0
2014-12-15 10:10:00,45.91,46.0,45.91,45.96,11800.0,39.6501,39.7278,39.6501,39.6932,11800.0
2014-12-15 10:15:00,45.96,46.03,45.96,45.97,12800.0,39.6932,39.7537,39.6932,39.7019,12800.0
2014-12-15 10:20:00,45.97,45.97,45.83,45.86,16000.0,39.7019,39.7019,39.581,39.6069,16000.0
2014-12-15 10:25:00,45.87,45.96,45.85,45.95,20000.0,39.6155,39.6932,39.5982,39.6846,20000.0
2014-12-15 10:30:00,45.96,45.99,45.87,45.87,17800.0,39.6932,39.7191,39.6155,39.6155,17800.0
2014-12-15 10:35:00,45.87,45.88,45.77,45.79,24400.0,39.6155,39.6241,39.5291,39.5464,24400.0
2014-12-15 10:40:00,45.8,45.82,45.72,45.72,23200.0,39.5551,39.5723,39.486,39.486,23200.0
2014-12-15 10:45:00,45.7,45.79,45.7,45.75,19200.0,39.4687,39.5464,39.4687,39.5119,19200.0
2014-12-15 10:50:00,45.77,45.98,45.77,45.98,28200.0,39.5291,39.7105,39.5291,39.7105,28200.0
2014-12-15 10:55:00,45.97,45.97,45.87,45.92,14200.0,39.7019,39.7019,39.6155,39.6587,14200.0
2014-12-15 11:00:00,45.91,45.91,45.78,45.8,12800.0,39.6501,39.6501,39.5378,39.5551,12800.0
2014-12-15 11:05:00,45.77,45.85,45.72,45.79,20200.0,39.5291,39.5982,39.486,39.5464,20200.0
2014-12-15 11:10:00,45.8,45.83,45.73,45.77,35000.0,39.5551,39.581,39.4946,39.5291,35000.0
2014-12-15 11:15:00,45.77,45.77,45.65,45.65,21400.0,39.5291,39.5291,39.4255,39.4255,21400.0
2014-12-15 11:20:00,45.65,45.66,45.51,45.51,20800.0,39.4255,39.4341,39.3046,39.3046,20800.0
2014-12-15 11:25:00,45.52,45.55,45.45,45.51,22000.0,39.3132,39.3391,39.2528,39.3046,22000.0
2014-12-15 11:30:00,45.49,45.64,45.48,45.58,21200.0,39.2873,39.4169,39.2787,39.3651,21200.0
2014-12-15 11:35:00,45.57,45.63,45.49,45.53,18600.0,39.3564,39.4082,39.2873,39.3219,18600.0
2014-12-15 11:40:00,45.53,45.57,45.45,45.5,19800.0,39.3219,39.3564,39.2528,39.296,19800.0
2014-12-15 11:45:00,45.49,45.59,45.47,45.56,25800.0,39.2873,39.3737,39.27,39.3478,25800.0
2014-12-15 11:50:00,45.57,45.59,45.46,45.46,10400.0,39.3564,39.3737,39.2614,39.2614,10400.0
2014-12-15 11:55:00,45.48,45.5,45.39,45.41,27800.0,39.2787,39.296,39.201,39.2182,27800.0
2014-12-15 12:00:00,45.41,45.52,45.39,45.44,34400.0,39.2182,39.3132,39.201,39.2441,34400.0
2014-12-15 12:05:00,45.47,45.55,45.46,45.49,17000.0,39.27,39.3391,39.2614,39.2873,17000.0
2014-12-15 12:10:00,45.5,45.5,45.42,45.44,14800.0,39.296,39.296,39.2269,39.2441,14800.0
2014-12-15 12:15:00,45.43,45.43,45.36,45.38,12400.0,39.2355,39.2355,39.175,39.1923,12400.0
2014-12-15 12:20:00,45.41,45.49,45.38,45.47,14800.0,39.2182,39.2873,39.1923,39.27,14800.0
2014-12-15 12:25:00,45.46,45.54,45.45,45.47,29800.0,39.2614,39.3305,39.2528,39.27,29800.0
2014-12-15 12:30:00,45.52,45.55,45.39,45.44,27400.0,39.3132,39.3391,39.201,39.2441,27400.0
2014-12-15 12:35:00,45.45,45.59,45.43,45.59,16400.0,39.2528,39.3737,39.2355,39.3737,16400.0
2014-12-15 12:40:00,45.57,45.65,45.52,45.59,24600.0,39.3564,39.4255,39.3132,39.3737,24600.0
2014-12-15 12:45:00,45.59,45.65,45.58,45.62,14400.0,39.3737,39.4255,39.3651,39.3996,14400.0
2014-12-15 12:50:00,45.65,45.8,45.63,45.75,16000.0,39.4255,39.5551,39.4082,39.5119,16000.0
2014-12-15 12:55:00,45.74,45.85,45.74,45.82,12600.0,39.5032,39.5982,39.5032,39.5723,12600.0
2014-12-15 13:00:00,45.8,45.85,45.77,45.83,16400.0,39.5551,39.5982,39.5291,39.581,16400.0
2014-12-15 13:05:00,45.82,45.84,45.7,45.7,21000.0,39.5723,39.5896,39.4687,39.4687,21000.0
2014-12-15 13:10:00,45.71,45.74,45.63,45.67,30800.0,39.4773,39.5032,39.4082,39.4428,30800.0
2014-12-15 13:15:00,45.67,45.7,45.63,45.67,12600.0,39.4428,39.4687,39.4082,39.4428,12600.0
2014-12-15 13:20:00,45.67,45.75,45.67,45.72,11400.0,39.4428,39.5119,39.4428,39.486,11400.0
2014-12-15 13:25:00,45.68,45.69,45.6,45.6,23800.0,39.4514,39.4601,39.3823,39.3823,23800.0
2014-12-15 13:30:00,45.59,45.66,45.57,45.66,14800.0,39.3737,39.4341,39.3564,39.4341,14800.0
2014-12-15 13:35:00,45.66,45.72,45.65,45.67,7200.0,39.4341,39.486,39.4255,39.4428,7200.0
2014-12-15 13:40:00,45.65,45.76,45.62,45.76,22200.0,39.4255,39.5205,39.3996,39.5205,22200.0
2014-12-15 13:45:00,45.75,45.8,45.73,45.77,30600.0,39.5119,39.5551,39.4946,39.5291,30600.0
2014-12-15 13:50:00,45.75,45.94,45.74,45.87,38000.0,39.5119,39.676,39.5032,39.6155,38000.0
2014-12-15 13:55:00,45.87,45.9,45.82,45.9,12200.0,39.6155,39.6414,39.5723,39.6414,12200.0
2014-12-15 14:00:00,45.87,45.93,45.85,45.88,8400.0,39.6155,39.6673,39.5982,39.6241,8400.0
2014-12-15 14:05:00,45.88,45.91,45.84,45.88,11400.0,39.6241,39.6501,39.5896,39.6241,11400.0
2014-12-15 14:10:00,45.88,45.88,45.85,45.88,8200.0,39.6241,39.6241,39.5982,39.6241,8200.0
2014-12-15 14:15:00,45.85,45.92,45.84,45.91,15800.0,39.5982,39.6587,39.5896,39.6501,15800.0
2014-12-15 14:20:00,45.91,46.06,45.91,46.05,24200.0,39.6501,39.7796,39.6501,39.771,24200.0
2014-12-15 14:25:00,46.05,46.18,46.05,46.11,24600.0,39.771,39.8832,39.771,39.8228,24600.0
2014-12-15 14:30:00,46.08,46.08,46.0,46.05,11600.0,39.7969,39.7969,39.7278,39.771,11600.0
2014-12-15 14:35:00,46.03,46.15,46.03,46.12,37000.0,39.7537,39.8573,39.7537,39.8314,37000.0
2014-12-15 14:40:00,46.1,46.11,45.98,45.99,50600.0,39.8141,39.8228,39.7105,39.7191,50600.0
2014-12-15 14:45:00,45.98,46.04,45.96,45.96,44800.0,39.7105,39.7623,39.6932,39.6932,44800.0
2014-12-15 14:50:00,45.96,46.0,45.93,45.99,20000.0,39.6932,39.7278,39.6673,39.7191,20000.0
2014-12-15 14:55:00,45.98,46.04,45.94,45.97,36800.0,39.7105,39.7623,39.676,39.7019,36800.0
2014-12-15 15:00:00,45.97,46.08,45.96,46.02,44400.0,39.7019,39.7969,39.6932,39.7451,44400.0
2014-12-15 15:05:00,46.03,46.06,45.98,46.01,44600.0,39.7537,39.7796,39.7105,39.7364,44600.0
2014-12-15 15:10:00,46.02,46.13,46.01,46.09,63600.0,39.7451,39.8401,39.7364,39.8055,63600.0
2014-12-15 15:15:00,46.09,46.09,46.01,46.02,27200.0,39.8055,39.8055,39.7364,39.7451,27200.0
2014-12-15 15:20:00,46.02,46.06,45.98,45.99,46000.0,39.7451,39.7796,39.7105,39.7191,46000.0
2014-12-15 15:25:00,46.0,46.1,45.95,45.96,37800.0,39.7278,39.8141,39.6846,39.6932,37800.0
2014-12-15 15:30:00,45.97,46.02,45.94,45.99,49600.0,39.7019,39.7451,39.676,39.7191,49600.0
2014-12-15 15:35:00,45.98,46.19,45.98,46.13,44600.0,39.7105,39.8919,39.7105,39.8401,44600.0
2014-12-15 15:40:00,46.13,46.14,46.06,46.06,55200.0,39.8401,39.8487,39.7796,39.7796,55200.0
2014-12-15 15:45:00,46.06,46.09,45.99,46.09,63200.0,39.7796,39.8055,39.7191,39.8055,63200.0
2014-12-15 15:50:00,46.09,46.13,46.08,46.13,98600.0,39.8055,39.8401,39.7969,39.8401,98600.0
2014-12-15 15:55:00,46.13,46.15,45.99,46.02,110200.0,39.8401,39.8573,39.7191,39.7451,110200.0
2014-12-16 09:30:00,45.96,46.24,45.84,46.17,53000.0,39.6932,39.9351,39.5896,39.8746,53000.0
2014-12-16 09:35:00,46.18,46.38,46.07,46.07,20200.0,39.8832,40.056,39.7882,39.7882,20200.0
2014-12-16 09:40:00,46.07,46.33,46.07,46.31,32000.0,39.7882,40.0128,39.7882,39.9955,32000.0
2014-12-16 09:45:00,46.32,46.32,46.2,46.24,22800.0,40.0041,40.0041,39.9005,39.9351,22800.0
2014-12-16 09:50:00,46.24,46.29,46.17,46.24,21000.0,39.9351,39.9782,39.8746,39.9351,21000.0
2014-12-16 09:55:00,46.24,46.24,46.01,46.01,18800.0,39.9351,39.9351,39.7364,39.7364,18800.0
2014-12-16 10:00:00,46.05,46.06,45.91,45.96,23000.0,39.771,39.7796,39.6501,39.6932,23000.0
2014-12-16 10:05:00,46.02,46.02,45.84,45.85,10800.0,39.7451,39.7451,39.5896,39.5982,10800.0
2014-12-16 10:10:00,45.85,45.88,45.64,45.67,97000.0,39.5982,39.6241,39.4169,39.4428,97000.0
2014-12-16 10:15:00,45.67,45.98,45.66,45.95,51400.0,39.4428,39.7105,39.4341,39.6846,51400.0
2014-12-16 10:20:00,45.92,46.1,45.91,46.1,48200.0,39.6587,39.8141,39.6501,39.8141,48200.0
2014-12-16 10:25:00,46.06,46.06,45.95,45.98,13800.0,39.7796,39.7796,39.6846,39.7105,13800.0
2014-12-16 10:30:00,45.98,45.98,45.84,45.86,9200.0,39.7105,39.7105,39.5896,39.6069,9200.0
2014-12-16 10:35:00,45.85,45.93,45.82,45.93,14800.0,39.5982,39.6673,39.5723,39.6673,14800.0
2014-12-16 10:40:00,45.91,45.91,45.82,45.84,7000.0,39.6501,39.6501,39.5723,39.5896,7000.0
2014-12-16 10:45:00,45.87,45.96,45.85,45.91,27400.0,39.6155,39.6932,39.5982,39.6501,27400.0
2014-12-16 10:50:00,45.94,45.97,45.9,45.95,53400.0,39.676,39.7019,39.6414,39.6846,53400.0
2014-12-16 10:55:00,45.95,46.01,45.95,45.96,42600.0,39.6846,39.7364,39.6846,39.6932,42600.0
2014-12-16 11:00:00,45.96,46.0,45.88,45.9,16400.0,39.6932,39.7278,39.6241,39.6414,16400.0
2014-12-16 11:05:00,45.89,45.9,45.76,45.76,17400.0,39.6328,39.6414,39.5205,39.5205,17400.0
2014-12-16 11:10:00,45.75,45.82,45.74,45.78,17000.0,39.5119,39.5723,39.5032,39.5378,17000.0
2014-12-16 11:15:00,45.81,45.82,45.75,45.8,31400.0,39.5637,39.5723,39.5119,39.5551,31400.0
2014-12-16 11:20:00,45.81,45.84,45.77,45.84,27600.0,39.5637,39.5896,39.5291,39.5896,27600.0
2014-12-16 11:25:00,45.83,45.96,45.81,45.92,34600.0,39.581,39.6932,39.5637,39.6587,34600.0
2014-12-16 11:30:00,45.92,46.02,45.92,45.97,73600.0,39.6587,39.7451,39.6587,39.7019,73600.0
2014-12-16 11:35:00,45.99,46.02,45.95,45.97,16400.0,39.7191,39.7451,39.6846,39.7019,16400.0
2014-12-16 11:40:00,45.96,46.01,45.93,46.0,37000.0,39.6932,39.7364,39.6673,39.7278,37000.0
2014-12-16 11:45:00,46.01,46.02,45.93,45.98,33600.0,39.7364,39.7451,39.6673,39.7105,33600.0
2014-12-16 11:50:00,45.98,46.02,45.92,45.93,33200.0,39.7105,39.7451,39.6587,39.6673,33200.0
2014-12-16 11:55:00,45.93,45.93,45.85,45.9,16400.0,39.6673,39.6673,39.5982,39.6414,16400.0
2014-12-16 12:00:00,45.9,45.92,45.84,45.88,19000.0,39.6414,39.6587,39.5896,39.6241,19000.0
2014-12-16 12:05:00,45.87,45.9,45.81,45.82,17400.0,39.6155,39.6414,39.5637,39.5723,17400.0
2014-12-16 12:10:00,45.82,45.84,45.73,45.74,32000.0,39.5723,39.5896,39.4946,39.5032,32000.0
2014-12-16 12:15:00,45.73,45.83,45.72,45.76,22000.0,39.4946,39.581,39.486,39.5205,22000.0
2014-12-16 12:20:00,45.74,45.77,45.68,45.68,11800.0,39.5032,39.5291,39.4514,39.4514,11800.0
2014-12-16 12:25:00,45.69,45.72,45.67,45.71,12200.0,39.4601,39.486,39.4428,39.4773,12200.0
2014-12-16 12:30:00,45.7,45.73,45.67,45.69,21600.0,39.4687,39.4946,39.4428,39.4601,21600.0
2014-12-16 12:35:00,45.69,45.69,45.63,45.65,21000.0,39.4601,39.4601,39.4082,39.4255,21000.0
2014-12-16 12:40:00,45.63,45.66,45.51,45.51,52400.0,39.4082,39.4341,39.3046,39.3046,52400.0
2014-12-16 12:45:00,45.52,45.52,45.38,45.38,88400.0,39.3132,39.3132,39.1923,39.1923,88400.0
2014-12-16 12:50:00,45.38,45.48,45.38,45.4,65000.0,39.1923,39.2787,39.1923,39.2096,65000.0
2014-12-16 12:55:00,45.38,45.41,45.33,45.34,34400.0,39.1923,39.2182,39.1491,39.1578,34400.0
2014-12-16 13:00:00,45.35,45.43,45.35,45.41,16000.0,39.1664,39.2355,39.1664,39.2182,16000.0
2014-12-16 13:05:00,45.41,45.44,45.35,45.35,20400.0,39.2182,39.2441,39.1664,39.1664,20400.0
2014-12-16 13:10:00,45.35,45.35,45.23,45.29,33400.0,39.1664,39.1664,39.0628,39.1146,33400.0
2014-12-16 13:15:00,45.3,45.35,45.17,45.21,31200.0,39.1232,39.1664,39.011,39.0455,31200.0
2014-12-16 13:20:00,45.19,45.23,45.18,45.2,16000.0,39.0282,39.0628,39.0196,39.0369,16000.0
2014-12-16 13:25:00,45.18,45.21,45.14,45.19,16200.0,39.0196,39.0455,38.985,39.0282,16200.0
2014-12-16 13:30:00,45.19,45.26,45.1,45.24,26400.0,39.0282,39.0887,38.9505,39.0714,26400.0
2014-12-16 13:35:00,45.26,45.33,45.24,45.29,17000.0,39.0887,39.1491,39.0714,39.1146,17000.0
2014-12-16 13:40:00,45.31,45.44,45.31,45.43,34000.0,39.1319,39.2441,39.1319,39.2355,34000.0
2014-12-16 13:45:00,45.42,45.48,45.35,45.45,20800.0,39.2269,39.2787,39.1664,39.2528,20800.0
2014-12-16 13:50:00,45.45,45.56,45.45,45.51,26200.0,39.2528,39.3478,39.2528,39.3046,26200.0
2014-12-16 13:55:00,45.51,45.55,45.45,45.45,14800.0,39.3046,39.3391,39.2528,39.2528,14800.0
2014-12-16 14:00:00,45.45,45.47,45.35,45.38,29000.0,39.2528,39.27,39.1664,39.1923,29000.0
2014-12-16 14:05:00,45.37,45.45,45.36,45.44,24600.0,39.1837,39.2528,39.175,39.2441,24600.0
2014-12-16 14:10:00,45.42,45.45,45.38,45.41,40000.0,39.2269,39.2528,39.1923,39.2182,40000.0
2014-12-16 14:15:00,45.4,45.42,45.35,45.4,23600.0,39.2096,39.2269,39.1664,39.2096,23600.0
2014-12-16 14:20:00,45.4,45.46,45.35,45.35,12600.0,39.2096,39.2614,39.1664,39.1664,12600.0
2014-12-16 14:25:00,45.34,45.44,45.34,45.4,12000.0,39.1578,39.2441,39.1578,39.2096,12000.0
2014-12-16 14:30:00,45.4,45.46,45.35,45.35,14400.0,39.2096,39.2614,39.1664,39.1664,14400.0
2014-12-16 14:35:00,45.35,45.35,45.3,45.3,31200.0,39.1664,39.1664,39.1232,39.1232,31200.0
2014-12-16 14:40:00,45.3,45.32,45.23,45.27,32400.0,39.1232,39.1405,39.0628,39.0973,32400.0
2014-12-16 14:45:00,45.27,45.3,45.23,45.26,21200.0,39.0973,39.1232,39.0628,39.0887,21200.0
2014-12-16 14:50:00,45.24,45.24,45.14,45.2,28000.0,39.0714,39.0714,38.985,39.0369,28000.0
2014-12-16 14:55:00,45.19,45.28,45.18,45.28,20800.0,39.0282,39.106,39.0196,39.106,20800.0
2014-12-16 15:00:00,45.26,45.34,45.23,45.34,28800.0,39.0887,39.1578,39.0628,39.1578,28800.0
2014-12-16 15:05:00,45.35,45.35,45.23,45.3,35200.0,39.1664,39.1664,39.0628,39.1232,35200.0
2014-12-16 15:10:00,45.31,45.31,45.24,45.27,41800.0,39.1319,39.1319,39.0714,39.0973,41800.0
2014-12-16 15:15:00,45.26,45.34,45.26,45.3,31400.0,39.0887,39.1578,39.0887,39.1232,31400.0
2014-12-16 15:20:00,45.3,45.33,45.22,45.24,25200.0,39.1232,39.1491,39.0541,39.0714,25200.0
2014-12-16 15:25:00,45.24,45.26,45.18,45.23,52800.0,39.0714,39.0887,39.0196,39.0628,52800.0
2014-12-16 15:30:00,45.23,45.34,45.2,45.32,70800.0,39.0628,39.1578,39.0369,39.1405,70800.0
2014-12-16 15:35:00,45.32,45.33,45.18,45.24,57400.0,39.1405,39.1491,39.0196,39.0714,57400.0
2014-12-16 15:40:00,45.24,45.24,45.12,45.15,30400.0,39.0714,39.0714,38.9678,38.9937,30400.0
2014-12-16 15:45:00,45.14,45.24,45.1,45.22,52200.0,38.985,39.0714,38.9505,39.0541,52200.0
2014-12-16 15:50:00,45.21,45.21,45.04,45.13,120600.0,39.0455,39.0455,38.8987,38.9764,120600.0
2014-12-16 15:55:00,45.12,45.12,44.98,44.99,139000.0,38.9678,38.9678,38.8469,38.8555,139000.0
2014-12-17 09:30:00,45.05,45.33,45.02,45.23,71000.0,38.9073,39.1491,38.8814,39.0628,71000.0
2014-12-17 09:35:00,45.22,45.34,45.18,45.21,67000.0,39.0541,39.1578,39.0196,39.0455,67000.0
2014-12-17 09:40:00,45.19,45.32,45.09,45.09,80200.0,39.0282,39.1405,38.9419,38.9419,80200.0
2014-12-17 09:45:00,45.12,45.17,44.82,44.82,32200.0,38.9678,39.011,38.7087,38.7087,32200.0
2014-12-17 09:50:00,44.85,44.92,44.8,44.9,30200.0,38.7346,38.795,38.6914,38.7778,30200.0
2014-12-17 09:55:00,44.9,44.97,44.85,44.93,44000.0,38.7778,38.8382,38.7346,38.8037,44000.0
2014-12-17 10:00:00,44.92,44.98,44.83,44.88,99400.0,38.795,38.8469,38.7173,38.7605,99400.0
2014-12-17 10:05:00,44.87,44.88,44.71,44.71,36200.0,38.7519,38.7605,38.6137,38.6137,36200.0
2014-12-17 10:10:00,44.72,44.77,44.69,44.77,42200.0,38.6223,38.6655,38.5964,38.6655,42200.0
2014-12-17 10:15:00,44.77,44.77,44.65,44.69,40000.0,38.6655,38.6655,38.5619,38.5964,40000.0
2014-12-17 10:20:00,44.68,44.77,44.68,44.71,32800.0,38.5878,38.6655,38.5878,38.6137,32800.0
2014-12-17 10:25:00,44.7,44.7,44.58,44.6,25600.0,38.605,38.605,38.5014,38.5187,25600.0
2014-12-17 10:30:00,44.6,44.73,44.59,44.67,20600.0,38.5187,38.6309,38.51,38.5791,20600.0
2014-12-17 10:35:00,44.68,44.81,44.64,44.8,41400.0,38.5878,38.7,38.5532,38.6914,41400.0
2014-12-17 10:40:00,44.8,44.81,44.73,44.79,12000.0,38.6914,38.7,38.6309,38.6828,12000.0
2014-12-17 10:45:00,44.78,44.82,44.74,44.81,12600.0,38.6741,38.7087,38.6396,38.7,12600.0
2014-12-17 10:50:00,44.8,44.8,44.74,44.76,13000.0,38.6914,38.6914,38.6396,38.6569,13000.0
2014-12-17 10:55:00,44.76,44.8,44.7,44.73,23600.0,38.6569,38.6914,38.605,38.6309,23600.0
2014-12-17 11:00:00,44.73,44.77,44.69,44.73,23800.0,38.6309,38.6655,38.5964,38.6309,23800.0
2014-12-17 11:05:00,44.73,44.77,44.69,44.69,18600.0,38.6309,38.6655,38.5964,38.5964,18600.0
2014-12-17 11:10:00,44.68,44.74,44.67,44.74,9400.0,38.5878,38.6396,38.5791,38.6396,9400.0
2014-12-17 11:15:00,44.74,44.77,44.67,44.77,22000.0,38.6396,38.6655,38.5791,38.6655,22000.0
2014-12-17 11:20:00,44.76,44.77,44.72,44.76,18200.0,38.6569,38.6655,38.6223,38.6569,18200.0
2014-12-17 11:25:00,44.75,44.81,44.74,44.8,14800.0,38.6482,38.7,38.6396,38.6914,14800.0
2014-12-17 11:30:00,44.8,44.82,44.72,44.73,31200.0,38.6914,38.7087,38.6223,38.6309,31200.0
2014-12-17 11:35:00,44.75,44.89,44.74,44.88,58200.0,38.6482,38.7691,38.6396,38.7605,58200.0
2014-12-17 11:40:00,44.9,44.94,44.87,44.92,17200.0,38.7778,38.8123,38.7519,38.795,17200.0
2014-12-17 11:45:00,44.93,44.96,44.91,44.94,13200.0,38.8037,38.8296,38.7864,38.8123,13200.0
2014-12-17 11:50:00,44.97,44.99,44.97,44.98,19000.0,38.8382,38.8555,38.8382,38.8469,19000.0
2014-12-17 11:55:00,44.98,44.99,44.92,44.97,40600.0,38.8469,38.8555,38.795,38.8382,40600.0
2014-12-17 12:00:00,44.98,45.01,44.96,45.01,11800.0,38.8469,38.8728,38.8296,38.8728,11800.0
2014-12-17 12:05:00,44.99,45.01,44.96,45.01,6200.0,38.8555,38.8728,38.8296,38.8728,6200.0
2014-12-17 12:10:00,44.99,44.99,44.89,44.89,6600.0,38.8555,38.8555,38.7691,38.7691,6600.0
2014-12-17 12:15:00,44.9,44.93,44.88,44.89,6200.0,38.7778,38.8037,38.7605,38.7691,6200.0
2014-12-17 12:20:00,44.88,44.9,44.85,44.85,5800.0,38.7605,38.7778,38.7346,38.7346,5800.0
2014-12-17 12:25:00,44.83,44.85,44.8,44.83,6800.0,38.7173,38.7346,38.6914,38.7173,6800.0
2014-12-17 12:30:00,44.84,44.94,44.84,44.92,15800.0,38.726,38.8123,38.726,38.795,15800.0
2014-12-17 12:35:00,44.92,44.94,44.87,44.87,16800.0,38.795,38.8123,38.7519,38.7519,16800.0
2014-12-17 12:40:00,44.85,44.93,44.85,44.9,9200.0,38.7346,38.8037,38.7346,38.7778,9200.0
2014-12-17 12:45:00,44.93,44.94,44.87,44.93,24600.0,38.8037,38.8123,38.7519,38.8037,24600.0
2014-12-17 12:50:00,44.94,45.02,44.93,44.98,18200.0,38.8123,38.8814,38.8037,38.8469,18200.0
2014-12-17 12:55:00,44.99,45.01,44.98,44.99,18200.0,38.8555,38.8728,38.8469,38.8555,18200.0
2014-12-17 13:00:00,44.99,45.02,44.97,44.99,25800.0,38.8555,38.8814,38.8382,38.8555,25800.0
2014-12-17 13:05:00,45.0,45.02,44.99,45.01,17600.0,38.8641,38.8814,38.8555,38.8728,17600.0
2014-12-17 13:10:00,45.01,45.05,44.97,45.05,15600.0,38.8728,38.9073,38.8382,38.9073,15600.0
2014-12-17 13:15:00,45.04,45.07,45.04,45.05,12600.0,38.8987,38.9246,38.8987,38.9073,12600.0
2014-12-17 13:20:00,45.05,45.07,44.99,44.99,12000.0,38.9073,38.9246,38.8555,38.8555,12000.0
2014-12-17 13:25:00,45.0,45.03,44.99,45.03,5000.0,38.8641,38.89,38.8555,38.89,5000.0
2014-12-17 13:30:00,45.03,45.08,45.01,45.08,11200.0,38.89,38.9332,38.8728,38.9332,11200.0
2014-12-17 13:35:00,45.07,45.07,45.02,45.05,8000.0,38.9246,38.9246,38.8814,38.9073,8000.0
2014-12-17 13:40:00,45.07,45.11,45.07,45.09,16600.0,38.9246,38.9591,38.9246,38.9419,16600.0
2014-12-17 13:45:00,45.08,45.08,44.99,45.05,14800.0,38.9332,38.9332,38.8555,38.9073,14800.0
2014-12-17 13:50:00,45.02,45.07,45.02,45.06,11600.0,38.8814,38.9246,38.8814,38.916,11600.0
2014-12-17 13:55:00,45.06,45.12,45.05,45.1,21000.0,38.916,38.9678,38.9073,38.9505,21000.0
2014-12-17 14:00:00,45.09,45.29,45.08,45.27,150600.0,38.9419,39.1146,38.9332,39.0973,150600.0
2014-12-17 14:05:00,45.29,45.38,45.22,45.26,65000.0,39.1146,39.1923,39.0541,39.0887,65000.0
2014-12-17 14:10:00,45.23,45.3,45.22,45.22,55400.0,39.0628,39.1232,39.0541,39.0541,55400.0
2014-12-17 14:15:00,45.21,45.23,45.16,45.2,40000.0,39.0455,39.0628,39.0023,39.0369,40000.0
2014-12-17 14:20:00,45.19,45.21,45.09,45.19,35600.0,39.0282,39.0455,38.9419,39.0282,35600.0
2014-12-17 14:25:00,45.18,45.23,45.14,45.15,44800.0,39.0196,39.0628,38.985,38.9937,44800.0
2014-12-17 14:30:00,45.15,45.22,45.08,45.16,75400.0,38.9937,39.0541,38.9332,39.0023,75400.0
2014-12-17 14:35:00,45.16,45.34,45.15,45.31,35600.0,39.0023,39.1578,38.9937,39.1319,35600.0
2014-12-17 14:40:00,45.29,45.29,45.1,45.15,73200.0,39.1146,39.1146,38.9505,38.9937,73200.0
2014-12-17 14:45:00,45.17,45.17,45.01,45.01,67800.0,39.011,39.011,38.8728,38.8728,67800.0
2014-12-17 14:50:00,45.02,45.12,45.02,45.1,81200.0,38.8814,38.9678,38.8814,38.9505,81200.0
2014-12-17 14:55:00,45.1,45.14,45.0,45.04,22800.0,38.9505,38.985,38.8641,38.8987,22800.0
2014-12-17 15:00:00,45.05,45.05,44.92,44.97,57200.0,38.9073,38.9073,38.795,38.8382,57200.0
2014-12-17 15:05:00,44.95,44.99,44.9,44.93,58400.0,38.821,38.8555,38.7778,38.8037,58400.0
2014-12-17 15:10:00,44.92,44.99,44.91,44.98,73600.0,38.795,38.8555,38.7864,38.8469,73600.0
2014-12-17 15:15:00,45.01,45.07,44.97,45.07,17200.0,38.8728,38.9246,38.8382,38.9246,17200.0
2014-12-17 15:20:00,45.07,45.09,45.05,45.06,44200.0,38.9246,38.9419,38.9073,38.916,44200.0
2014-12-17 15:25:00,45.06,45.13,45.03,45.13,99200.0,38.916,38.9764,38.89,38.9764,99200.0
2014-12-17 15:30:00,45.13,45.16,45.11,45.13,78200.0,38.9764,39.0023,38.9591,38.9764,78200.0
2014-12-17 15:35:00,45.13,45.28,45.13,45.25,37000.0,38.9764,39.106,38.9764,39.08,37000.0
2014-12-17 15:40:00,45.26,45.34,45.26,45.32,45200.0,39.0887,39.1578,39.0887,39.1405,45200.0
2014-12-17 15:45:00,45.33,45.45,45.3,45.43,63400.0,39.1491,39.2528,39.1232,39.2355,63400.0
2014-12-17 15:50:00,45.43,45.45,45.32,45.34,96200.0,39.2355,39.2528,39.1405,39.1578,96200.0
2014-12-17 15:55:00,45.34,45.4,45.33,45.38,90600.0,39.1578,39.2096,39.1491,39.1923,90600.0
2014-12-18 09:30:00,46.06,46.23,45.54,45.56,55200.0,39.7796,39.9264,39.3305,39.3478,55200.0
2014-12-18 09:35:00,45.6,45.62,45.42,45.49,17000.0,39.3823,39.3996,39.2269,39.2873,17000.0
2014-12-18 09:40:00,45.53,45.56,45.48,45.53,15200.0,39.3219,39.3478,39.2787,39.3219,15200.0
2014-12-18 09:45:00,45.57,45.6,45.52,45.53,26000.0,39.3564,39.3823,39.3132,39.3219,26000.0
2014-12-18 09:50:00,45.54,45.58,45.47,45.56,22400.0,39.3305,39.3651,39.27,39.3478,22400.0
2014-12-18 09:55:00,45.58,45.73,45.56,45.71,36000.0,39.3651,39.4946,39.3478,39.4773,36000.0
2014-12-18 10:00:00,45.71,45.75,45.61,45.65,34800.0,39.4773,39.5119,39.391,39.4255,34800.0
2014-12-18 10:05:00,45.65,45.67,45.58,45.63,57400.0,39.4255,39.4428,39.3651,39.4082,57400.0
2014-12-18 10:10:00,45.65,45.74,45.64,45.73,21800.0,39.4255,39.5032,39.4169,39.4946,21800.0
2014-12-18 10:15:00,45.72,45.73,45.7,45.7,20000.0,39.486,39.4946,39.4687,39.4687,20000.0
2014-12-18 10:20:00,45.71,45.74,45.71,45.73,13200.0,39.4773,39.5032,39.4773,39.4946,13200.0
2014-12-18 10:25:00,45.71,45.74,45.7,45.73,30200.0,39.4773,39.5032,39.4687,39.4946,30200.0
2014-12-18 10:30:00,45.74,45.77,45.71,45.72,17800.0,39.5032,39.5291,39.4773,39.486,17800.0
2014-12-18 10:35:00,45.71,45.73,45.69,45.69,11600.0,39.4773,39.4946,39.4601,39.4601,11600.0
2014-12-18 10:40:00,45.69,45.73,45.69,45.71,13200.0,39.4601,39.4946,39.4601,39.4773,13200.0
2014-12-18 10:45:00,45.71,45.71,45.65,45.65,25000.0,39.4773,39.4773,39.4255,39.4255,25000.0
2014-12-18 10:50:00,45.66,45.66,45.62,45.63,13400.0,39.4341,39.4341,39.3996,39.4082,13400.0
2014-12-18 10:55:00,45.63,45.65,45.6,45.65,7200.0,39.4082,39.4255,39.3823,39.4255,7200.0
2014-12-18 11:00:00,45.63,45.67,45.57,45.66,22200.0,39.4082,39.4428,39.3564,39.4341,22200.0
2014-12-18 11:05:00,45.67,45.67,45.57,45.58,10800.0,39.4428,39.4428,39.3564,39.3651,10800.0
2014-12-18 11:10:00,45.59,45.6,45.52,45.6,10600.0,39.3737,39.3823,39.3132,39.3823,10600.0
2014-12-18 11:15:00,45.61,45.69,45.6,45.69,14200.0,39.391,39.4601,39.3823,39.4601,14200.0
2014-12-18 11:20:00,45.7,45.71,45.63,45.66,12400.0,39.4687,39.4773,39.4082,39.4341,12400.0
2014-12-18 11:25:00,45.68,45.76,45.68,45.68,14800.0,39.4514,39.5205,39.4514,39.4514,14800.0
2014-12-18 11:30:00,45.7,45.73,45.67,45.69,25400.0,39.4687,39.4946,39.4428,39.4601,25400.0
2014-12-18 11:35:00,45.68,45.68,45.63,45.65,15000.0,39.4514,39.4514,39.4082,39.4255,15000.0
2014-12-18 11:40:00,45.65,45.7,45.63,45.69,25200.0,39.4255,39.4687,39.4082,39.4601,25200.0
2014-12-18 11:45:00,45.69,45.74,45.67,45.72,20000.0,39.4601,39.5032,39.4428,39.486,20000.0
2014-12-18 11:50:00,45.73,45.76,45.68,45.76,17200.0,39.4946,39.5205,39.4514,39.5205,17200.0
2014-12-18 11:55:00,45.77,45.79,45.74,45.79,21200.0,39.5291,39.5464,39.5032,39.5464,21200.0
2014-12-18 12:00:00,45.79,45.83,45.79,45.79,10400.0,39.5464,39.581,39.5464,39.5464,10400.0
2014-12-18 12:05:00,45.8,45.84,45.8,45.81,19200.0,39.5551,39.5896,39.5551,39.5637,19200.0
2014-12-18 12:10:00,45.81,45.84,45.8,45.81,29200.0,39.5637,39.5896,39.5551,39.5637,29200.0
2014-12-18 12:15:00,45.81,45.83,45.79,45.81,17600.0,39.5637,39.581,39.5464,39.5637,17600.0
2014-12-18 12:20:00,45.79,45.84,45.77,45.83,22600.0,39.5464,39.5896,39.5291,39.581,22600.0
2014-12-18 12:25:00,45.82,45.83,45.79,45.79,14600.0,39.5723,39.581,39.5464,39.5464,14600.0
2014-12-18 12:30:00,45.79,45.91,45.79,45.91,10000.0,39.5464,39.6501,39.5464,39.6501,10000.0
2014-12-18 12:35:00,45.92,45.97,45.92,45.97,15400.0,39.6587,39.7019,39.6587,39.7019,15400.0
2014-12-18 12:40:00,45.96,46.02,45.96,46.02,8200.0,39.6932,39.7451,39.6932,39.7451,8200.0
2014-12-18 12:45:00,46.02,46.06,45.99,46.06,22400.0,39.7451,39.7796,39.7191,39.7796,22400.0
2014-12-18 12:50:00,46.06,46.09,46.04,46.09,13600.0,39.7796,39.8055,39.7623,39.8055,13600.0
2014-12-18 12:55:00,46.09,46.13,46.09,46.13,22600.0,39.8055,39.8401,39.8055,39.8401,22600.0
2014-12-18 13:00:00,46.13,46.15,46.11,46.12,17000.0,39.8401,39.8573,39.8228,39.8314,17000.0
2014-12-18 13:05:00,46.12,46.13,46.08,46.1,12400.0,39.8314,39.8401,39.7969,39.8141,12400.0
2014-12-18 13:10:00,46.1,46.12,45.96,45.97,55800.0,39.8141,39.8314,39.6932,39.7019,55800.0
2014-12-18 13:15:00,45.97,46.06,45.97,46.05,23200.0,39.7019,39.7796,39.7019,39.771,23200.0
2014-12-18 13:20:00,46.06,46.16,46.06,46.16,33600.0,39.7796,39.866,39.7796,39.866,33600.0
2014-12-18 13:25:00,46.15,46.23,46.15,46.23,25400.0,39.8573,39.9264,39.8573,39.9264,25400.0
2014-12-18 13:30:00,46.25,46.29,46.24,46.29,34400.0,39.9437,39.9782,39.9351,39.9782,34400.0
2014-12-18 13:35:00,46.29,46.32,46.27,46.27,26200.0,39.9782,40.0041,39.961,39.961,26200.0
2014-12-18 13:40:00,46.26,46.26,46.19,46.21,23200.0,39.9523,39.9523,39.8919,39.9091,23200.0
2014-12-18 13:45:00,46.21,46.23,46.19,46.22,21400.0,39.9091,39.9264,39.8919,39.9178,21400.0
2014-12-18 13:50:00,46.22,46.28,46.22,46.27,16400.0,39.9178,39.9696,39.9178,39.961,16400.0
2014-12-18 13:55:00,46.26,46.32,46.23,46.32,17000.0,39.9523,40.0041,39.9264,40.0041,17000.0
2014-12-18 14:00:00,46.32,46.32,46.24,46.27,29800.0,40.0041,40.0041,39.9351,39.961,29800.0
2014-12-18 14:05:00,46.27,46.27,46.24,46.25,24200.0,39.961,39.961,39.9351,39.9437,24200.0
2014-12-18 14:10:00,46.24,46.27,46.22,46.23,16200.0,39.9351,39.961,39.9178,39.9264,16200.0
2014-12-18 14:15:00,46.22,46.3,46.22,46.27,16600.0,39.9178,39.9869,39.9178,39.961,16600.0
2014-12-18 14:20:00,46.27,46.32,46.26,46.26,17800.0,39.961,40.0041,39.9523,39.9523,17800.0
2014-12-18 14:25:00,46.25,46.27,46.2,46.2,11000.0,39.9437,39.961,39.9005,39.9005,11000.0
2014-12-18 14:30:00,46.21,46.24,46.19,46.24,11600.0,39.9091,39.9351,39.8919,39.9351,11600.0
2014-12-18 14:35:00,46.23,46.24,46.18,46.23,16400.0,39.9264,39.9351,39.8832,39.9264,16400.0
2014-12-18 14:40:00,46.22,46.24,46.19,46.22,9400.0,39.9178,39.9351,39.8919,39.9178,9400.0
2014-12-18 14:45:00,46.22,46.23,46.1,46.1,17800.0,39.9178,39.9264,39.8141,39.8141,17800.0
2014-12-18 14:50:00,46.11,46.15,46.1,46.14,17800.0,39.8228,39.8573,39.8141,39.8487,17800.0
2014-12-18 14:55:00,46.13,46.16,46.11,46.13,16000.0,39.8401,39.866,39.8228,39.8401,16000.0
2014-12-18 15:00:00,46.11,46.17,46.09,46.16,17400.0,39.8228,39.8746,39.8055,39.866,17400.0
2014-12-18 15:05:00,46.17,46.21,46.16,46.19,20600.0,39.8746,39.9091,39.866,39.8919,20600.0
2014-12-18 15:10:00,46.18,46.2,46.13,46.18,23800.0,39.8832,39.9005,39.8401,39.8832,23800.0
2014-12-18 15:15:00,46.17,46.18,46.12,46.17,28000.0,39.8746,39.8832,39.8314,39.8746,28000.0
2014-12-18 15:20:00,46.16,46.18,46.14,46.14,29000.0,39.866,39.8832,39.8487,39.8487,29000.0
2014-12-18 15:25:00,46.13,46.22,46.13,46.16,38800.0,39.8401,39.9178,39.8401,39.866,38800.0
2014-12-18 15:30:00,46.16,46.19,46.14,46.15,50400.0,39.866,39.8919,39.8487,39.8573,50400.0
2014-12-18 15:35:00,46.15,46.2,46.15,46.17,36400.0,39.8573,39.9005,39.8573,39.8746,36400.0
2014-12-18 15:40:00,46.17,46.24,46.17,46.2,50000.0,39.8746,39.9351,39.8746,39.9005,50000.0
2014-12-18 15:45:00,46.2,46.22,46.18,46.21,62200.0,39.9005,39.9178,39.8832,39.9091,62200.0
2014-12-18 15:50:00,46.22,46.32,46.21,46.3,138400.0,39.9178,40.0041,39.9091,39.9869,138400.0
2014-12-18 15:55:00,46.3,46.35,46.27,46.35,227600.0,39.9869,40.0301,39.961,40.0301,227600.0
2014-12-19 09:30:00,46.31,46.65,46.29,46.35,894200.0,39.9955,40.2892,39.9782,40.0301,894200.0
2014-12-19 09:35:00,46.27,46.36,46.23,46.23,22400.0,39.961,40.0387,39.9264,39.9264,22400.0
2014-12-19 09:40:00,46.26,46.26,45.77,45.88,76400.0,39.9523,39.9523,39.5291,39.6241,76400.0
2014-12-19 09:45:00,45.86,46.03,45.76,46.03,26000.0,39.6069,39.7537,39.5205,39.7537,26000.0
2014-12-19 09:50:00,46.02,46.07,45.95,46.02,18600.0,39.7451,39.7882,39.6846,39.7451,18600.0
2014-12-19 09:55:00,46.0,46.07,45.98,46.07,12000.0,39.7278,39.7882,39.7105,39.7882,12000.0
2014-12-19 10:00:00,46.1,46.2,46.06,46.14,17600.0,39.8141,39.9005,39.7796,39.8487,17600.0
2014-12-19 10:05:00,46.13,46.2,46.04,46.1,14200.0,39.8401,39.9005,39.7623,39.8141,14200.0
2014-12-19 10:10:00,46.07,46.1,46.01,46.02,18600.0,39.7882,39.8141,39.7364,39.7451,18600.0
2014-12-19 10:15:00,46.02,46.02,45.9,45.9,28400.0,39.7451,39.7451,39.6414,39.6414,28400.0
2014-12-19 10:20:00,45.9,45.95,45.84,45.87,43600.0,39.6414,39.6846,39.5896,39.6155,43600.0
2014-12-19 10:25:00,45.87,46.01,45.82,45.95,20400.0,39.6155,39.7364,39.5723,39.6846,20400.0
2014-12-19 10:30:00,45.96,45.98,45.88,45.9,19600.0,39.6932,39.7105,39.6241,39.6414,19600.0
2014-12-19 10:35:00,45.89,45.94,45.83,45.91,17200.0,39.6328,39.676,39.581,39.6501,17200.0
2014-12-19 10:40:00,45.92,45.96,45.87,45.88,15200.0,39.6587,39.6932,39.6155,39.6241,15200.0
2014-12-19 10:45:00,45.87,45.87,45.72,45.75,19800.0,39.6155,39.6155,39.486,39.5119,19800.0
2014-12-19 10:50:00,45.74,45.74,45.67,45.68,20200.0,39.5032,39.5032,39.4428,39.4514,20200.0
2014-12-19 10:55:00,45.7,45.74,45.68,45.7,23400.0,39.4687,39.5032,39.4514,39.4687,23400.0
2014-12-19 11:00:00,45.7,45.71,45.65,45.69,41600.0,39.4687,39.4773,39.4255,39.4601,41600.0
2014-12-19 11:05:00,45.68,45.69,45.59,45.59,14600.0,39.4514,39.4601,39.3737,39.3737,14600.0
2014-12-19 11:10:00,45.58,45.65,45.58,45.65,12000.0,39.3651,39.4255,39.3651,39.4255,12000.0
2014-12-19 11:15:00,45.65,45.66,45.6,45.63,13000.0,39.4255,39.4341,39.3823,39.4082,13000.0
2014-12-19 11:20:00,45.62,45.69,45.6,45.65,10200.0,39.3996,39.4601,39.3823,39.4255,10200.0
2014-12-19 11:25:00,45.66,45.74,45.66,45.68,15200.0,39.4341,39.5032,39.4341,39.4514,15200.0
2014-12-19 11:30:00,45.68,45.72,45.65,45.72,14200.0,39.4514,39.486,39.4255,39.486,14200.0
2014-12-19 11:35:00,45.71,45.71,45.6,45.62,8600.0,39.4773,39.4773,39.3823,39.3996,8600.0
2014-12-19 11:40:00,45.61,45.61,45.59,45.6,7400.0,39.391,39.391,39.3737,39.3823,7400.0
2014-12-19 11:45:00,45.61,45.63,45.58,45.59,19800.0,39.391,39.4082,39.3651,39.3737,19800.0
2014-12-19 11:50:00,45.56,45.58,45.52,45.53,27800.0,39.3478,39.3651,39.3132,39.3219,27800.0
2014-12-19 11:55:00,45.52,45.55,45.49,45.49,19400.0,39.3132,39.3391,39.2873,39.2873,19400.0
2014-12-19 12:00:00,45.49,45.52,45.48,45.51,18400.0,39.2873,39.3132,39.2787,39.3046,18400.0
2014-12-19 12:05:00,45.49,45.5,45.47,45.47,12400.0,39.2873,39.296,39.27,39.27,12400.0
2014-12-19 12:10:00,45.45,45.47,45.43,45.45,11200.0,39.2528,39.27,39.2355,39.2528,11200.0
2014-12-19 12:15:00,45.46,45.48,45.43,45.45,16600.0,39.2614,39.2787,39.2355,39.2528,16600.0
2014-12-19 12:20:00,45.44,45.45,45.41,45.41,12400.0,39.2441,39.2528,39.2182,39.2182,12400.0
2014-12-19 12:25:00,45.41,45.43,45.38,45.42,22200.0,39.2182,39.2355,39.1923,39.2269,22200.0
2014-12-19 12:30:00,45.42,45.43,45.41,45.43,9600.0,39.2269,39.2355,39.2182,39.2355,9600.0
2014-12-19 12:35:00,45.43,45.46,45.41,45.45,13800.0,39.2355,39.2614,39.2182,39.2528,13800.0
2014-12-19 12:40:00,45.44,45.48,45.43,45.47,11400.0,39.2441,39.2787,39.2355,39.27,11400.0
2014-12-19 12:45:00,45.48,45.48,45.43,45.43,18000.0,39.2787,39.2787,39.2355,39.2355,18000.0
2014-12-19 12:50:00,45.44,45.47,45.44,45.45,17800.0,39.2441,39.27,39.2441,39.2528,17800.0
2014-12-19 12:55:00,45.46,45.46,45.43,45.43,11600.0,39.2614,39.2614,39.2355,39.2355,11600.0
2014-12-19 13:00:00,45.43,45.43,45.39,45.4,21000.0,39.2355,39.2355,39.201,39.2096,21000.0
2014-12-19 13:05:00,45.4,45.43,45.38,45.42,21800.0,39.2096,39.2355,39.1923,39.2269,21800.0
2014-12-19 13:10:00,45.42,45.42,45.35,45.37,20400.0,39.2269,39.2269,39.1664,39.1837,20400.0
2014-12-19 13:15:00,45.37,45.43,45.35,45.42,52400.0,39.1837,39.2355,39.1664,39.2269,52400.0
2014-12-19 13:20:00,45.42,45.45,45.41,45.45,23800.0,39.2269,39.2528,39.2182,39.2528,23800.0
2014-12-19 13:25:00,45.45,45.48,45.45,45.46,19200.0,39.2528,39.2787,39.2528,39.2614,19200.0
2014-12-19 13:30:00,45.47,45.48,45.41,45.43,26800.0,39.27,39.2787,39.2182,39.2355,26800.0
2014-12-19 13:35:00,45.43,45.44,45.41,45.42,19600.0,39.2355,39.2441,39.2182,39.2269,19600.0
2014-12-19 13:40:00,45.43,45.43,45.42,45.43,14600.0,39.2355,39.2355,39.2269,39.2355,14600.0
2014-12-19 13:45:00,45.43,45.44,45.41,45.43,25000.0,39.2355,39.2441,39.2182,39.2355,25000.0
2014-12-19 13:50:00,45.43,45.45,45.42,45.43,18600.0,39.2355,39.2528,39.2269,39.2355,18600.0
2014-12-19 13:55:00,45.43,45.43,45.4,45.4,21000.0,39.2355,39.2355,39.2096,39.2096,21000.0
2014-12-19 14:00:00,45.41,45.47,45.41,45.46,17600.0,39.2182,39.27,39.2182,39.2614,17600.0
2014-12-19 14:05:00,45.47,45.48,45.44,45.46,35400.0,39.27,39.2787,39.2441,39.2614,35400.0
2014-12-19 14:10:00,45.46,45.48,45.45,45.46,18200.0,39.2614,39.2787,39.2528,39.2614,18200.0
2014-12-19 14:15:00,45.45,45.46,45.42,45.42,19600.0,39.2528,39.2614,39.2269,39.2269,19600.0
2014-12-19 14:20:00,45.41,45.44,45.4,45.43,19600.0,39.2182,39.2441,39.2096,39.2355,19600.0
2014-12-19 14:25:00,45.43,45.47,45.41,45.47,23800.0,39.2355,39.27,39.2182,39.27,23800.0
2014-12-19 14:30:00,45.47,45.47,45.44,45.46,24400.0,39.27,39.27,39.2441,39.2614,24400.0
2014-12-19 14:35:00,45.45,45.46,45.41,45.42,13400.0,39.2528,39.2614,39.2182,39.2269,13400.0
2014-12-19 14:40:00,45.43,45.46,45.43,45.46,20400.0,39.2355,39.2614,39.2355,39.2614,20400.0
2014-12-19 14:45:00,45.46,45.52,45.45,45.52,29200.0,39.2614,39.3132,39.2528,39.3132,29200.0
2014-12-19 14:50:00,45.55,45.57,45.51,45.57,58800.0,39.3391,39.3564,39.3046,39.3564,58800.0
2014-12-19 14:55:00,45.58,45.59,45.55,45.59,20000.0,39.3651,39.3737,39.3391,39.3737,20000.0
2014-12-19 15:00:00,45.59,45.59,45.52,45.52,19200.0,39.3737,39.3737,39.3132,39.3132,19200.0
2014-12-19 15:05:00,45.52,45.52,45.46,45.51,41600.0,39.3132,39.3132,39.2614,39.3046,41600.0
2014-12-19 15:10:00,45.51,45.58,45.44,45.56,50600.0,39.3046,39.3651,39.2441,39.3478,50600.0
2014-12-19 15:15:00,45.57,45.58,45.53,45.55,38200.0,39.3564,39.3651,39.3219,39.3391,38200.0
2014-12-19 15:20:00,45.55,45.55,45.5,45.51,31600.0,39.3391,39.3391,39.296,39.3046,31600.0
2014-12-19 15:25:00,45.51,45.57,45.51,45.57,30200.0,39.3046,39.3564,39.3046,39.3564,30200.0
2014-12-19 15:30:00,45.56,45.66,45.55,45.64,43200.0,39.3478,39.4341,39.3391,39.4169,43200.0
2014-12-19 15:35:00,45.63,45.71,45.63,45.69,30800.0,39.4082,39.4773,39.4082,39.4601,30800.0
2014-12-19 15:40:00,45.69,45.72,45.64,45.65,47600.0,39.4601,39.486,39.4169,39.4255,47600.0
2014-12-19 15:45:00,45.66,45.67,45.54,45.54,77800.0,39.4341,39.4428,39.3305,39.3305,77800.0
2014-12-19 15:50:00,45.54,45.58,45.48,45.49,123600.0,39.3305,39.3651,39.2787,39.2873,123600.0
2014-12-19 15:55:00,45.48,45.55,45.47,45.52,165600.0,39.2787,39.3391,39.27,39.3132,165600.0
2014-12-22 09:30:00,45.76,46.25,45.4,46.07,81600.0,39.5205,39.9437,39.2096,39.7882,81600.0
2014-12-22 09:35:00,46.02,46.07,45.94,45.94,36000.0,39.7451,39.7882,39.676,39.676,36000.0
2014-12-22 09:40:00,45.93,45.94,45.79,45.88,31200.0,39.6673,39.676,39.5464,39.6241,31200.0
2014-12-22 09:45:00,45.91,45.93,45.83,45.85,18200.0,39.6501,39.6673,39.581,39.5982,18200.0
2014-12-22 09:50:00,45.84,45.88,45.71,45.74,20000.0,39.5896,39.6241,39.4773,39.5032,20000.0
2014-12-22 09:55:00,45.72,45.84,45.67,45.84,10000.0,39.486,39.5896,39.4428,39.5896,10000.0
2014-12-22 10:00:00,45.82,45.82,45.67,45.68,20600.0,39.5723,39.5723,39.4428,39.4514,20600.0
2014-12-22 10:05:00,45.67,45.7,45.62,45.7,13800.0,39.4428,39.4687,39.3996,39.4687,13800.0
2014-12-22 10:10:00,45.71,45.85,45.69,45.85,15800.0,39.4773,39.5982,39.4601,39.5982,15800.0
2014-12-22 10:15:00,45.87,45.94,45.86,45.92,14600.0,39.6155,39.676,39.6069,39.6587,14600.0
2014-12-22 10:20:00,45.92,45.95,45.9,45.95,21200.0,39.6587,39.6846,39.6414,39.6846,21200.0
2014-12-22 10:25:00,45.96,46.06,45.95,46.06,23600.0,39.6932,39.7796,39.6846,39.7796,23600.0
2014-12-22 10:30:00,46.05,46.1,46.05,46.09,18800.0,39.771,39.8141,39.771,39.8055,18800.0
2014-12-22 10:35:00,46.08,46.08,46.02,46.05,15000.0,39.7969,39.7969,39.7451,39.771,15000.0
2014-12-22 10:40:00,46.04,46.12,46.04,46.08,23000.0,39.7623,39.8314,39.7623,39.7969,23000.0
2014-12-22 10:45:00,46.07,46.1,46.06,46.1,15200.0,39.7882,39.8141,39.7796,39.8141,15200.0
2014-12-22 10:50:00,46.11,46.17,46.11,46.13,26800.0,39.8228,39.8746,39.8228,39.8401,26800.0
2014-12-22 10:55:00,46.15,46.17,46.11,46.12,18600.0,39.8573,39.8746,39.8228,39.8314,18600.0
2014-12-22 11:00:00,46.1,46.1,46.04,46.08,13400.0,39.8141,39.8141,39.7623,39.7969,13400.0
2014-12-22 11:05:00,46.08,46.13,46.06,46.12,15400.0,39.7969,39.8401,39.7796,39.8314,15400.0
2014-12-22 11:10:00,46.12,46.14,46.09,46.14,17200.0,39.8314,39.8487,39.8055,39.8487,17200.0
2014-12-22 11:15:00,46.13,46.21,46.13,46.18,18400.0,39.8401,39.9091,39.8401,39.8832,18400.0
2014-12-22 11:20:00,46.19,46.24,46.19,46.22,12400.0,39.8919,39.9351,39.8919,39.9178,12400.0
2014-12-22 11:25:00,46.23,46.36,46.21,46.35,22400.0,39.9264,40.0387,39.9091,40.0301,22400.0
2014-12-22 11:30:00,46.35,46.38,46.34,46.34,10600.0,40.0301,40.056,40.0214,40.0214,10600.0
2014-12-22 11:35:00,46.35,46.38,46.33,46.35,17800.0,40.0301,40.056,40.0128,40.0301,17800.0
2014-12-22 11:40:00,46.35,46.35,46.27,46.3,20600.0,40.0301,40.0301,39.961,39.9869,20600.0
2014-12-22 11:45:00,46.31,46.31,46.23,46.24,9400.0,39.9955,39.9955,39.9264,39.9351,9400.0
2014-12-22 11:50:00,46.22,46.22,46.19,46.22,11400.0,39.9178,39.9178,39.8919,39.9178,11400.0
2014-12-22 11:55:00,46.22,46.25,46.21,46.25,6200.0,39.9178,39.9437,39.9091,39.9437,6200.0
2014-12-22 12:00:00,46.24,46.27,46.24,46.26,8200.0,39.9351,39.961,39.9351,39.9523,8200.0
2014-12-22 12:05:00,46.27,46.35,46.26,46.34,15600.0,39.961,40.0301,39.9523,40.0214,15600.0
2014-12-22 12:10:00,46.35,46.4,46.35,46.37,19800.0,40.0301,40.0732,40.0301,40.0473,19800.0
2014-12-22 12:15:00,46.37,46.38,46.35,46.37,6600.0,40.0473,40.056,40.0301,40.0473,6600.0
2014-12-22 12:20:00,46.37,46.37,46.33,46.34,16200.0,40.0473,40.0473,40.0128,40.0214,16200.0
2014-12-22 12:25:00,46.34,46.34,46.3,46.31,7800.0,40.0214,40.0214,39.9869,39.9955,7800.0
2014-12-22 12:30:00,46.31,46.33,46.31,46.32,12800.0,39.9955,40.0128,39.9955,40.0041,12800.0
2014-12-22 12:35:00,46.32,46.33,46.28,46.29,13200.0,40.0041,40.0128,39.9696,39.9782,13200.0
2014-12-22 12:40:00,46.29,46.29,46.24,46.27,9600.0,39.9782,39.9782,39.9351,39.961,9600.0
2014-12-22 12:45:00,46.27,46.3,46.27,46.29,8800.0,39.961,39.9869,39.961,39.9782,8800.0
2014-12-22 12:50:00,46.29,46.34,46.27,46.34,11400.0,39.9782,40.0214,39.961,40.0214,11400.0
2014-12-22 12:55:00,46.35,46.37,46.35,46.37,10400.0,40.0301,40.0473,40.0301,40.0473,10400.0
2014-12-22 13:00:00,46.37,46.42,46.37,46.4,11800.0,40.0473,40.0905,40.0473,40.0732,11800.0
2014-12-22 13:05:00,46.4,46.44,46.39,46.4,18000.0,40.0732,40.1078,40.0646,40.0732,18000.0
2014-12-22 13:10:00,46.38,46.46,46.38,46.42,9600.0,40.056,40.1251,40.056,40.0905,9600.0
2014-12-22 13:15:00,46.42,46.47,46.41,46.44,16400.0,40.0905,40.1337,40.0819,40.1078,16400.0
2014-12-22 13:20:00,46.43,46.45,46.42,46.44,7800.0,40.0992,40.1164,40.0905,40.1078,7800.0
2014-12-22 13:25:00,46.44,46.45,46.41,46.44,19400.0,40.1078,40.1164,40.0819,40.1078,19400.0
2014-12-22 13:30:00,46.44,46.44,46.37,46.37,19800.0,40.1078,40.1078,40.0473,40.0473,19800.0
2014-12-22 13:35:00,46.37,46.42,46.37,46.4,20400.0,40.0473,40.0905,40.0473,40.0732,20400.0
2014-12-22 13:40:00,46.4,46.4,46.35,46.35,15200.0,40.0732,40.0732,40.0301,40.0301,15200.0
2014-12-22 13:45:00,46.35,46.4,46.35,46.35,13800.0,40.0301,40.0732,40.0301,40.0301,13800.0
2014-12-22 13:50:00,46.35,46.35,46.31,46.33,19600.0,40.0301,40.0301,39.9955,40.0128,19600.0
2014-12-22 13:55:00,46.33,46.33,46.29,46.29,25400.0,40.0128,40.0128,39.9782,39.9782,25400.0
2014-12-22 14:00:00,46.3,46.31,46.27,46.27,20200.0,39.9869,39.9955,39.961,39.961,20200.0
2014-12-22 14:05:00,46.27,46.34,46.27,46.32,15800.0,39.961,40.0214,39.961,40.0041,15800.0
2014-12-22 14:10:00,46.32,46.38,46.31,46.37,23000.0,40.0041,40.056,39.9955,40.0473,23000.0
2014-12-22 14:15:00,46.38,46.42,46.37,46.37,19600.0,40.056,40.0905,40.0473,40.0473,19600.0
2014-12-22 14:20:00,46.37,46.42,46.37,46.4,9000.0,40.0473,40.0905,40.0473,40.0732,9000.0
2014-12-22 14:25:00,46.4,46.4,46.35,46.37,13200.0,40.0732,40.0732,40.0301,40.0473,13200.0
2014-12-22 14:30:00,46.37,46.38,46.33,46.34,21000.0,40.0473,40.056,40.0128,40.0214,21000.0
2014-12-22 14:35:00,46.35,46.35,46.31,46.34,15200.0,40.0301,40.0301,39.9955,40.0214,15200.0
2014-12-22 14:40:00,46.35,46.37,46.34,46.35,13200.0,40.0301,40.0473,40.0214,40.0301,13200.0
2014-12-22 14:45:00,46.35,46.41,46.33,46.41,27600.0,40.0301,40.0819,40.0128,40.0819,27600.0
2014-12-22 14:50:00,46.41,46.48,46.41,46.47,20800.0,40.0819,40.1423,40.0819,40.1337,20800.0
2014-12-22 14:55:00,46.46,46.48,46.44,46.47,13800.0,40.1251,40.1423,40.1078,40.1337,13800.0
2014-12-22 15:00:00,46.47,46.51,46.46,46.51,23800.0,40.1337,40.1682,40.1251,40.1682,23800.0
2014-12-22 15:05:00,46.49,46.53,46.49,46.51,20600.0,40.151,40.1855,40.151,40.1682,20600.0
2014-12-22 15:10:00,46.5,46.56,46.49,46.52,24000.0,40.1596,40.2114,40.151,40.1769,24000.0
2014-12-22 15:15:00,46.51,46.54,46.5,46.51,16600.0,40.1682,40.1942,40.1596,40.1682,16600.0
2014-12-22 15:20:00,46.51,46.6,46.51,46.59,26400.0,40.1682,40.246,40.1682,40.2373,26400.0
2014-12-22 15:25:00,46.58,46.62,46.58,46.62,21600.0,40.2287,40.2632,40.2287,40.2632,21600.0
2014-12-22 15:30:00,46.61,46.63,46.59,46.6,35000.0,40.2546,40.2719,40.2373,40.246,35000.0
2014-12-22 15:35:00,46.6,46.6,46.54,46.54,25200.0,40.246,40.246,40.1942,40.1942,25200.0
2014-12-22 15:40:00,46.54,46.58,46.53,46.56,26800.0,40.1942,40.2287,40.1855,40.2114,26800.0
2014-12-22 15:45:00,46.56,46.6,46.52,46.56,45200.0,40.2114,40.246,40.1769,40.2114,45200.0
2014-12-22 15:50:00,46.55,46.57,46.51,46.54,53800.0,40.2028,40.2201,40.1682,40.1942,53800.0
2014-12-22 15:55:00,46.54,46.59,46.52,46.59,99800.0,40.1942,40.2373,40.1769,40.2373,99800.0
2014-12-23 09:30:00,47.25,47.29,46.66,46.67,53000.0,40.8073,40.8419,40.2978,40.3064,53000.0
2014-12-23 09:35:00,46.66,46.83,46.62,46.62,12000.0,40.2978,40.4446,40.2632,40.2632,12000.0
2014-12-23 09:40:00,46.62,46.74,46.62,46.73,13800.0,40.2632,40.3669,40.2632,40.3582,13800.0
2014-12-23 09:45:00,46.71,46.72,46.62,46.71,12200.0,40.341,40.3496,40.2632,40.341,12200.0
2014-12-23 09:50:00,46.7,46.8,46.68,46.8,10000.0,40.3323,40.4187,40.3151,40.4187,10000.0
2014-12-23 09:55:00,46.76,46.78,46.74,46.75,7200.0,40.3842,40.4014,40.3669,40.3755,7200.0
2014-12-23 10:00:00,46.74,46.87,46.74,46.84,7000.0,40.3669,40.4792,40.3669,40.4532,7000.0
2014-12-23 10:05:00,46.84,46.92,46.77,46.91,17600.0,40.4532,40.5223,40.3928,40.5137,17600.0
2014-12-23 10:10:00,46.89,46.92,46.84,46.9,19200.0,40.4964,40.5223,40.4532,40.5051,19200.0
2014-12-23 10:15:00,46.87,46.92,46.82,46.83,12200.0,40.4792,40.5223,40.436,40.4446,12200.0
2014-12-23 10:20:00,46.83,46.88,46.79,46.85,22200.0,40.4446,40.4878,40.4101,40.4619,22200.0
2014-12-23 10:25:00,46.85,46.85,46.78,46.82,20200.0,40.4619,40.4619,40.4014,40.436,20200.0
2014-12-23 10:30:00,46.82,46.85,46.77,46.85,24800.0,40.436,40.4619,40.3928,40.4619,24800.0
2014-12-23 10:35:00,46.86,46.87,46.76,46.82,19000.0,40.4705,40.4792,40.3842,40.436,19000.0
2014-12-23 10:40:00,46.85,46.86,46.78,46.79,23400.0,40.4619,40.4705,40.4014,40.4101,23400.0
2014-12-23 10:45:00,46.78,46.78,46.72,46.77,17600.0,40.4014,40.4014,40.3496,40.3928,17600.0
2014-12-23 10:50:00,46.78,46.81,46.76,46.8,17600.0,40.4014,40.4273,40.3842,40.4187,17600.0
2014-12-23 10:55:00,46.82,46.89,46.82,46.89,14000.0,40.436,40.4964,40.436,40.4964,14000.0
2014-12-23 11:00:00,46.89,46.98,46.89,46.93,27000.0,40.4964,40.5742,40.4964,40.531,27000.0
2014-12-23 11:05:00,46.92,46.92,46.85,46.86,10400.0,40.5223,40.5223,40.4619,40.4705,10400.0
2014-12-23 11:10:00,46.86,46.91,46.86,46.89,17400.0,40.4705,40.5137,40.4705,40.4964,17400.0
2014-12-23 11:15:00,46.9,46.91,46.85,46.91,16800.0,40.5051,40.5137,40.4619,40.5137,16800.0
2014-12-23 11:20:00,46.9,46.9,46.82,46.85,16800.0,40.5051,40.5051,40.436,40.4619,16800.0
2014-12-23 11:25:00,46.86,46.86,46.8,46.85,17400.0,40.4705,40.4705,40.4187,40.4619,17400.0
2014-12-23 11:30:00,46.85,46.91,46.85,46.88,34200.0,40.4619,40.5137,40.4619,40.4878,34200.0
2014-12-23 11:35:00,46.88,46.96,46.87,46.92,48800.0,40.4878,40.5569,40.4792,40.5223,48800.0
2014-12-23 11:40:00,46.93,46.98,46.92,46.97,14200.0,40.531,40.5742,40.5223,40.5655,14200.0
2014-12-23 11:45:00,46.97,47.0,46.97,46.99,16000.0,40.5655,40.5914,40.5655,40.5828,16000.0
2014-12-23 11:50:00,46.99,47.01,46.95,46.99,19600.0,40.5828,40.6001,40.5482,40.5828,19600.0
2014-12-23 11:55:00,46.99,47.0,46.95,46.95,9800.0,40.5828,40.5914,40.5482,40.5482,9800.0
2014-12-23 12:00:00,46.96,46.99,46.94,46.97,12200.0,40.5569,40.5828,40.5396,40.5655,12200.0
2014-12-23 12:05:00,46.97,46.99,46.95,46.97,16400.0,40.5655,40.5828,40.5482,40.5655,16400.0
2014-12-23 12:10:00,46.97,46.97,46.94,46.96,9400.0,40.5655,40.5655,40.5396,40.5569,9400.0
2014-12-23 12:15:00,46.96,47.0,46.96,46.99,14200.0,40.5569,40.5914,40.5569,40.5828,14200.0
2014-12-23 12:20:00,47.0,47.04,46.97,47.0,25200.0,40.5914,40.626,40.5655,40.5914,25200.0
2014-12-23 12:25:00,47.0,47.02,46.99,46.99,21400.0,40.5914,40.6087,40.5828,40.5828,21400.0
2014-12-23 12:30:00,46.98,47.0,46.94,46.96,12400.0,40.5742,40.5914,40.5396,40.5569,12400.0
2014-12-23 12:35:00,46.96,46.97,46.92,46.94,9400.0,40.5569,40.5655,40.5223,40.5396,9400.0
2014-12-23 12:40:00,46.94,46.94,46.9,46.91,13000.0,40.5396,40.5396,40.5051,40.5137,13000.0
2014-12-23 12:45:00,46.92,46.93,46.89,46.89,23800.0,40.5223,40.531,40.4964,40.4964,23800.0
2014-12-23 12:50:00,46.88,46.88,46.83,46.83,15600.0,40.4878,40.4878,40.4446,40.4446,15600.0
2014-12-23 12:55:00,46.83,46.85,46.82,46.82,5800.0,40.4446,40.4619,40.436,40.436,5800.0
2014-12-23 13:00:00,46.83,46.83,46.78,46.79,17000.0,40.4446,40.4446,40.4014,40.4101,17000.0
2014-12-23 13:05:00,46.8,46.8,46.77,46.77,17400.0,40.4187,40.4187,40.3928,40.3928,17400.0
2014-12-23 13:10:00,46.77,46.79,46.76,46.79,10800.0,40.3928,40.4101,40.3842,40.4101,10800.0
2014-12-23 13:15:00,46.78,46.8,46.75,46.79,31400.0,40.4014,40.4187,40.3755,40.4101,31400.0
2014-12-23 13:20:00,46.8,46.82,46.76,46.82,10000.0,40.4187,40.436,40.3842,40.436,10000.0
2014-12-23 13:25:00,46.81,46.84,46.81,46.84,8000.0,40.4273,40.4532,40.4273,40.4532,8000.0
2014-12-23 13:30:00,46.84,46.92,46.84,46.91,16600.0,40.4532,40.5223,40.4532,40.5137,16600.0
2014-12-23 13:35:00,46.91,46.92,46.88,46.89,12000.0,40.5137,40.5223,40.4878,40.4964,12000.0
2014-12-23 13:40:00,46.88,46.92,46.88,46.91,23600.0,40.4878,40.5223,40.4878,40.5137,23600.0
2014-12-23 13:45:00,46.91,46.92,46.88,46.91,24800.0,40.5137,40.5223,40.4878,40.5137,24800.0
2014-12-23 13:50:00,46.9,46.92,46.87,46.89,19400.0,40.5051,40.5223,40.4792,40.4964,19400.0
2014-12-23 13:55:00,46.88,46.89,46.85,46.88,9800.0,40.4878,40.4964,40.4619,40.4878,9800.0
2014-12-23 14:00:00,46.88,46.89,46.84,46.85,13600.0,40.4878,40.4964,40.4532,40.4619,13600.0
2014-12-23 14:05:00,46.87,46.87,46.83,46.83,15000.0,40.4792,40.4792,40.4446,40.4446,15000.0
2014-12-23 14:10:00,46.83,46.89,46.83,46.85,14000.0,40.4446,40.4964,40.4446,40.4619,14000.0
2014-12-23 14:15:00,46.85,46.86,46.8,46.8,7400.0,40.4619,40.4705,40.4187,40.4187,7400.0
2014-12-23 14:20:00,46.8,46.83,46.77,46.79,16800.0,40.4187,40.4446,40.3928,40.4101,16800.0
2014-12-23 14:25:00,46.8,46.83,46.78,46.78,10400.0,40.4187,40.4446,40.4014,40.4014,10400.0
2014-12-23 14:30:00,46.79,46.79,46.7,46.71,16200.0,40.4101,40.4101,40.3323,40.341,16200.0
2014-12-23 14:35:00,46.71,46.74,46.71,46.74,10400.0,40.341,40.3669,40.341,40.3669,10400.0
2014-12-23 14:40:00,46.74,46.78,46.74,46.76,11800.0,40.3669,40.4014,40.3669,40.3842,11800.0
2014-12-23 14:45:00,46.75,46.77,46.73,46.75,10400.0,40.3755,40.3928,40.3582,40.3755,10400.0
2014-12-23 14:50:00,46.76,46.77,46.73,46.76,16600.0,40.3842,40.3928,40.3582,40.3842,16600.0
2014-12-23 14:55:00,46.75,46.75,46.71,46.74,14200.0,40.3755,40.3755,40.341,40.3669,14200.0
2014-12-23 15:00:00,46.74,46.78,46.74,46.78,10400.0,40.3669,40.4014,40.3669,40.4014,10400.0
2014-12-23 15:05:00,46.79,46.8,46.74,46.75,16200.0,40.4101,40.4187,40.3669,40.3755,16200.0
2014-12-23 15:10:00,46.75,46.76,46.74,46.75,12400.0,40.3755,40.3842,40.3669,40.3755,12400.0
2014-12-23 15:15:00,46.76,46.76,46.72,46.72,24200.0,40.3842,40.3842,40.3496,40.3496,24200.0
2014-12-23 15:20:00,46.73,46.73,46.65,46.66,22800.0,40.3582,40.3582,40.2892,40.2978,22800.0
2014-12-23 15:25:00,46.66,46.71,46.65,46.68,25000.0,40.2978,40.341,40.2892,40.3151,25000.0
2014-12-23 15:30:00,46.68,46.69,46.64,46.68,25400.0,40.3151,40.3237,40.2805,40.3151,25400.0
2014-12-23 15:35:00,46.68,46.7,46.66,46.69,31200.0,40.3151,40.3323,40.2978,40.3237,31200.0
2014-12-23 15:40:00,46.69,46.71,46.68,46.7,20800.0,40.3237,40.341,40.3151,40.3323,20800.0
2014-12-23 15:45:00,46.69,46.69,46.65,46.67,33600.0,40.3237,40.3237,40.2892,40.3064,33600.0
2014-12-23 15:50:00,46.68,46.74,46.68,46.72,32200.0,40.3151,40.3669,40.3151,40.3496,32200.0
2014-12-23 15:55:00,46.71,46.74,46.63,46.66,71600.0,40.341,40.3669,40.2719,40.2978,71600.0
2014-12-24 09:30:00,46.82,46.9,46.47,46.48,32200.0,40.436,40.5051,40.1337,40.1423,32200.0
2014-12-24 09:35:00,46.51,46.62,46.32,46.56,24800.0,40.1682,40.2632,40.0041,40.2114,24800.0
2014-12-24 09:40:00,46.52,46.77,46.52,46.72,17200.0,40.1769,40.3928,40.1769,40.3496,17200.0
2014-12-24 09:45:00,46.76,46.85,46.71,46.77,17600.0,40.3842,40.4619,40.341,40.3928,17600.0
2014-12-24 09:50:00,46.79,46.79,46.65,46.7,17200.0,40.4101,40.4101,40.2892,40.3323,17200.0
2014-12-24 09:55:00,46.7,46.71,46.64,46.66,17000.0,40.3323,40.341,40.2805,40.2978,17000.0
2014-12-24 10:00:00,46.66,46.73,46.63,46.66,33400.0,40.2978,40.3582,40.2719,40.2978,33400.0
2014-12-24 10:05:00,46.64,46.66,46.52,46.56,12000.0,40.2805,40.2978,40.1769,40.2114,12000.0
2014-12-24 10:10:00,46.54,46.65,46.52,46.65,17600.0,40.1942,40.2892,40.1769,40.2892,17600.0
2014-12-24 10:15:00,46.65,46.68,46.6,46.68,17800.0,40.2892,40.3151,40.246,40.3151,17800.0
2014-12-24 10:20:00,46.68,46.73,46.68,46.69,17800.0,40.3151,40.3582,40.3151,40.3237,17800.0
2014-12-24 10:25:00,46.68,46.69,46.6,46.6,18800.0,40.3151,40.3237,40.246,40.246,18800.0
2014-12-24 10:30:00,46.6,46.65,46.56,46.57,30200.0,40.246,40.2892,40.2114,40.2201,30200.0
2014-12-24 10:35:00,46.57,46.6,46.49,46.49,50400.0,40.2201,40.246,40.151,40.151,50400.0
2014-12-24 10:40:00,46.49,46.52,46.47,46.49,16800.0,40.151,40.1769,40.1337,40.151,16800.0
2014-12-24 10:45:00,46.49,46.54,46.48,46.49,20600.0,40.151,40.1942,40.1423,40.151,20600.0
2014-12-24 10:50:00,46.49,46.52,46.47,46.49,21000.0,40.151,40.1769,40.1337,40.151,21000.0
2014-12-24 10:55:00,46.49,46.49,46.39,46.39,16200.0,40.151,40.151,40.0646,40.0646,16200.0
2014-12-24 11:00:00,46.41,46.5,46.4,46.5,17000.0,40.0819,40.1596,40.0732,40.1596,17000.0
2014-12-24 11:05:00,46.52,46.52,46.43,46.44,13800.0,40.1769,40.1769,40.0992,40.1078,13800.0
2014-12-24 11:10:00,46.45,46.45,46.41,46.44,20200.0,40.1164,40.1164,40.0819,40.1078,20200.0
2014-12-24 11:15:00,46.45,46.51,46.44,46.48,19600.0,40.1164,40.1682,40.1078,40.1423,19600.0
2014-12-24 11:20:00,46.48,46.5,46.45,46.46,14800.0,40.1423,40.1596,40.1164,40.1251,14800.0
2014-12-24 11:25:00,46.46,46.49,46.46,46.47,12000.0,40.1251,40.151,40.1251,40.1337,12000.0
2014-12-24 11:30:00,46.48,46.49,46.46,46.46,22000.0,40.1423,40.151,40.1251,40.1251,22000.0
2014-12-24 11:35:00,46.46,46.47,46.36,46.36,13800.0,40.1251,40.1337,40.0387,40.0387,13800.0
2014-12-24 11:40:00,46.35,46.4,46.34,46.36,13000.0,40.0301,40.0732,40.0214,40.0387,13000.0
2014-12-24 11:45:00,46.37,46.38,46.35,46.37,8200.0,40.0473,40.056,40.0301,40.0473,8200.0
2014-12-24 11:50:00,46.37,46.47,46.37,46.46,13800.0,40.0473,40.1337,40.0473,40.1251,13800.0
2014-12-24 11:55:00,46.46,46.57,46.46,46.57,12800.0,40.1251,40.2201,40.1251,40.2201,12800.0
2014-12-24 12:00:00,46.58,46.58,46.55,46.58,16200.0,40.2287,40.2287,40.2028,40.2287,16200.0
2014-12-24 12:05:00,46.58,46.58,46.43,46.46,19200.0,40.2287,40.2287,40.0992,40.1251,19200.0
2014-12-24 12:10:00,46.46,46.48,46.44,46.44,13800.0,40.1251,40.1423,40.1078,40.1078,13800.0
2014-12-24 12:15:00,46.45,46.49,46.45,46.49,9600.0,40.1164,40.151,40.1164,40.151,9600.0
2014-12-24 12:20:00,46.49,46.5,46.45,46.47,14800.0,40.151,40.1596,40.1164,40.1337,14800.0
2014-12-24 12:25:00,46.47,46.51,46.45,46.45,11200.0,40.1337,40.1682,40.1164,40.1164,11200.0
2014-12-24 12:30:00,46.46,46.48,46.43,46.45,17400.0,40.1251,40.1423,40.0992,40.1164,17400.0
2014-12-24 12:35:00,46.44,46.45,46.41,46.42,14000.0,40.1078,40.1164,40.0819,40.0905,14000.0
2014-12-24 12:40:00,46.42,46.45,46.41,46.44,22600.0,40.0905,40.1164,40.0819,40.1078,22600.0
2014-12-24 12:45:00,46.43,46.45,46.42,46.42,18600.0,40.0992,40.1164,40.0905,40.0905,18600.0
2014-12-24 12:50:00,46.42,46.45,46.41,46.44,26000.0,40.0905,40.1164,40.0819,40.1078,26000.0
2014-12-24 12:55:00,46.44,46.45,46.32,46.34,38000.0,40.1078,40.1164,40.0041,40.0214,38000.0
2014-12-26 09:30:00,46.6,46.75,46.52,46.75,23400.0,40.246,40.3755,40.1769,40.3755,23400.0
2014-12-26 09:35:00,46.75,46.94,46.74,46.87,17600.0,40.3755,40.5396,40.3669,40.4792,17600.0
2014-12-26 09:40:00,46.87,46.88,46.79,46.82,12000.0,40.4792,40.4878,40.4101,40.436,12000.0
2014-12-26 09:45:00,46.82,46.84,46.77,46.84,12600.0,40.436,40.4532,40.3928,40.4532,12600.0
2014-12-26 09:50:00,46.82,46.82,46.77,46.8,9600.0,40.436,40.436,40.3928,40.4187,9600.0
2014-12-26 09:55:00,46.8,46.8,46.7,46.73,9000.0,40.4187,40.4187,40.3323,40.3582,9000.0
2014-12-26 10:00:00,46.74,46.8,46.73,46.8,12400.0,40.3669,40.4187,40.3582,40.4187,12400.0
2014-12-26 10:05:00,46.81,46.85,46.8,46.81,9200.0,40.4273,40.4619,40.4187,40.4273,9200.0
2014-12-26 10:10:00,46.82,46.82,46.73,46.74,8400.0,40.436,40.436,40.3582,40.3669,8400.0
2014-12-26 10:15:00,46.74,46.74,46.65,46.67,9400.0,40.3669,40.3669,40.2892,40.3064,9400.0
2014-12-26 10:20:00,46.69,46.74,46.69,46.73,5600.0,40.3237,40.3669,40.3237,40.3582,5600.0
2014-12-26 10:25:00,46.73,46.74,46.66,46.66,9600.0,40.3582,40.3669,40.2978,40.2978,9600.0
2014-12-26 10:30:00,46.65,46.65,46.6,46.63,5000.0,40.2892,40.2892,40.246,40.2719,5000.0
2014-12-26 10:35:00,46.63,46.65,46.63,46.65,4000.0,40.2719,40.2892,40.2719,40.2892,4000.0
2014-12-26 10:40:00,46.65,46.65,46.62,46.63,7000.0,40.2892,40.2892,40.2632,40.2719,7000.0
2014-12-26 10:45:00,46.63,46.64,46.57,46.59,11600.0,40.2719,40.2805,40.2201,40.2373,11600.0
2014-12-26 10:50:00,46.61,46.66,46.61,46.66,5400.0,40.2546,40.2978,40.2546,40.2978,5400.0
2014-12-26 10:55:00,46.67,46.72,46.66,46.72,10200.0,40.3064,40.3496,40.2978,40.3496,10200.0
2014-12-26 11:00:00,46.72,46.73,46.7,46.7,13800.0,40.3496,40.3582,40.3323,40.3323,13800.0
2014-12-26 11:05:00,46.7,46.71,46.61,46.63,10200.0,40.3323,40.341,40.2546,40.2719,10200.0
2014-12-26 11:10:00,46.66,46.67,46.64,46.65,7200.0,40.2978,40.3064,40.2805,40.2892,7200.0
2014-12-26 11:15:00,46.65,46.66,46.63,46.63,7200.0,40.2892,40.2978,40.2719,40.2719,7200.0
2014-12-26 11:20:00,46.63,46.63,46.6,46.62,4200.0,40.2719,40.2719,40.246,40.2632,4200.0
2014-12-26 11:25:00,46.61,46.64,46.59,46.59,7800.0,40.2546,40.2805,40.2373,40.2373,7800.0
2014-12-26 11:30:00,46.58,46.58,46.51,46.52,12000.0,40.2287,40.2287,40.1682,40.1769,12000.0
2014-12-26 11:35:00,46.52,46.52,46.5,46.51,6200.0,40.1769,40.1769,40.1596,40.1682,6200.0
2014-12-26 11:40:00,46.49,46.52,46.48,46.51,11800.0,40.151,40.1769,40.1423,40.1682,11800.0
2014-12-26 11:45:00,46.5,46.59,46.5,46.57,19800.0,40.1596,40.2373,40.1596,40.2201,19800.0
2014-12-26 11:50:00,46.58,46.63,46.58,46.62,9800.0,40.2287,40.2719,40.2287,40.2632,9800.0
2014-12-26 11:55:00,46.62,46.66,46.62,46.64,12200.0,40.2632,40.2978,40.2632,40.2805,12200.0
2014-12-26 12:00:00,46.63,46.67,46.63,46.67,3600.0,40.2719,40.3064,40.2719,40.3064,3600.0
2014-12-26 12:05:00,46.67,46.71,46.66,46.71,3600.0,40.3064,40.341,40.2978,40.341,3600.0
2014-12-26 12:10:00,46.71,46.72,46.69,46.7,12000.0,40.341,40.3496,40.3237,40.3323,12000.0
2014-12-26 12:15:00,46.7,46.72,46.7,46.7,7600.0,40.3323,40.3496,40.3323,40.3323,7600.0
2014-12-26 12:20:00,46.71,46.74,46.71,46.74,5400.0,40.341,40.3669,40.341,40.3669,5400.0
2014-12-26 12:25:00,46.74,46.74,46.7,46.71,6800.0,40.3669,40.3669,40.3323,40.341,6800.0
2014-12-26 12:30:00,46.71,46.74,46.71,46.74,3000.0,40.341,40.3669,40.341,40.3669,3000.0
2014-12-26 12:35:00,46.74,46.74,46.7,46.7,5600.0,40.3669,40.3669,40.3323,40.3323,5600.0
2014-12-26 12:40:00,46.7,46.72,46.7,46.7,3000.0,40.3323,40.3496,40.3323,40.3323,3000.0
2014-12-26 12:45:00,46.71,46.74,46.7,46.7,9600.0,40.341,40.3669,40.3323,40.3323,9600.0
2014-12-26 12:50:00,46.71,46.71,46.69,46.71,4800.0,40.341,40.341,40.3237,40.341,4800.0
2014-12-26 12:55:00,46.71,46.73,46.71,46.73,1400.0,40.341,40.3582,40.341,40.3582,1400.0
2014-12-26 13:00:00,46.73,46.76,46.73,46.75,5200.0,40.3582,40.3842,40.3582,40.3755,5200.0
2014-12-26 13:05:00,46.75,46.75,46.72,46.73,5400.0,40.3755,40.3755,40.3496,40.3582,5400.0
2014-12-26 13:10:00,46.74,46.74,46.73,46.73,400.0,40.3669,40.3669,40.3582,40.3582,400.0
2014-12-26 13:15:00,46.74,46.76,46.74,46.76,7000.0,40.3669,40.3842,40.3669,40.3842,7000.0
2014-12-26 13:20:00,46.75,46.75,46.73,46.74,10800.0,40.3755,40.3755,40.3582,40.3669,10800.0
2014-12-26 13:25:00,46.75,46.75,46.72,46.72,4400.0,40.3755,40.3755,40.3496,40.3496,4400.0
2014-12-26 13:30:00,46.72,46.73,46.7,46.73,3600.0,40.3496,40.3582,40.3323,40.3582,3600.0
2014-12-26 13:35:00,46.73,46.74,46.71,46.73,6000.0,40.3582,40.3669,40.341,40.3582,6000.0
2014-12-26 13:40:00,46.73,46.77,46.73,46.76,3200.0,40.3582,40.3928,40.3582,40.3842,3200.0
2014-12-26 13:45:00,46.77,46.78,46.77,46.77,7600.0,40.3928,40.4014,40.3928,40.3928,7600.0
2014-12-26 13:50:00,46.77,46.8,46.77,46.79,6800.0,40.3928,40.4187,40.3928,40.4101,6800.0
2014-12-26 13:55:00,46.78,46.8,46.77,46.8,5200.0,40.4014,40.4187,40.3928,40.4187,5200.0
2014-12-26 14:00:00,46.8,46.86,46.8,46.86,6800.0,40.4187,40.4705,40.4187,40.4705,6800.0
2014-12-26 14:05:00,46.85,46.88,46.85,46.85,6800.0,40.4619,40.4878,40.4619,40.4619,6800.0
2014-12-26 14:10:00,46.85,46.9,46.85,46.9,4000.0,40.4619,40.5051,40.4619,40.5051,4000.0
2014-12-26 14:15:00,46.89,46.9,46.86,46.89,9400.0,40.4964,40.5051,40.4705,40.4964,9400.0
2014-12-26 14:20:00,46.89,46.91,46.88,46.9,7600.0,40.4964,40.5137,40.4878,40.5051,7600.0
2014-12-26 14:25:00,46.9,46.9,46.88,46.9,7800.0,40.5051,40.5051,40.4878,40.5051,7800.0
2014-12-26 14:30:00,46.89,46.9,46.87,46.87,11600.0,40.4964,40.5051,40.4792,40.4792,11600.0
2014-12-26 14:35:00,46.87,46.87,46.83,46.84,21000.0,40.4792,40.4792,40.4446,40.4532,21000.0
2014-12-26 14:40:00,46.84,46.84,46.8,46.8,7000.0,40.4532,40.4532,40.4187,40.4187,7000.0
2014-12-26 14:45:00,46.81,46.84,46.81,46.83,13000.0,40.4273,40.4532,40.4273,40.4446,13000.0
2014-12-26 14:50:00,46.83,46.85,46.82,46.85,9800.0,40.4446,40.4619,40.436,40.4619,9800.0
2014-12-26 14:55:00,46.84,46.85,46.82,46.82,10600.0,40.4532,40.4619,40.436,40.436,10600.0
2014-12-26 15:00:00,46.83,46.83,46.79,46.79,13400.0,40.4446,40.4446,40.4101,40.4101,13400.0
2014-12-26 15:05:00,46.77,46.79,46.77,46.79,7200.0,40.3928,40.4101,40.3928,40.4101,7200.0
2014-12-26 15:10:00,46.77,46.8,46.77,46.79,12200.0,40.3928,40.4187,40.3928,40.4101,12200.0
2014-12-26 15:15:00,46.8,46.8,46.77,46.79,8000.0,40.4187,40.4187,40.3928,40.4101,8000.0
2014-12-26 15:20:00,46.78,46.79,46.77,46.78,10800.0,40.4014,40.4101,40.3928,40.4014,10800.0
2014-12-26 15:25:00,46.78,46.79,46.77,46.77,11000.0,40.4014,40.4101,40.3928,40.3928,11000.0
2014-12-26 15:30:00,46.77,46.79,46.76,46.77,12400.0,40.3928,40.4101,40.3842,40.3928,12400.0
2014-12-26 15:35:00,46.77,46.77,46.76,46.76,10800.0,40.3928,40.3928,40.3842,40.3842,10800.0
2014-12-26 15:40:00,46.76,46.77,46.74,46.74,14000.0,40.3842,40.3928,40.3669,40.3669,14000.0
2014-12-26 15:45:00,46.74,46.77,46.74,46.77,17400.0,40.3669,40.3928,40.3669,40.3928,17400.0
2014-12-26 15:50:00,46.77,46.77,46.72,46.72,30400.0,40.3928,40.3928,40.3496,40.3496,30400.0
2014-12-26 15:55:00,46.72,46.73,46.67,46.71,59400.0,40.3496,40.3582,40.3064,40.341,59400.0
2014-12-29 09:30:00,46.52,46.69,46.52,46.54,39000.0,40.1769,40.3237,40.1769,40.1942,39000.0
2014-12-29 09:35:00,46.54,46.94,46.52,46.9,14200.0,40.1942,40.5396,40.1769,40.5051,14200.0
2014-12-29 09:40:00,46.95,47.07,46.87,47.06,19400.0,40.5482,40.6519,40.4792,40.6432,19400.0
2014-12-29 09:45:00,47.07,47.19,47.01,47.13,18800.0,40.6519,40.7555,40.6001,40.7037,18800.0
2014-12-29 09:50:00,47.13,47.28,47.13,47.26,31000.0,40.7037,40.8333,40.7037,40.816,31000.0
2014-12-29 09:55:00,47.27,47.27,47.12,47.19,23200.0,40.8246,40.8246,40.6951,40.7555,23200.0
2014-12-29 10:00:00,47.19,47.27,47.19,47.21,22800.0,40.7555,40.8246,40.7555,40.7728,22800.0
2014-12-29 10:05:00,47.24,47.35,47.23,47.31,39800.0,40.7987,40.8937,40.7901,40.8592,39800.0
2014-12-29 10:10:00,47.3,47.33,47.22,47.26,14800.0,40.8505,40.8764,40.7814,40.816,14800.0
2014-12-29 10:15:00,47.24,47.27,47.15,47.16,23800.0,40.7987,40.8246,40.721,40.7296,23800.0
2014-12-29 10:20:00,47.16,47.2,47.11,47.13,16800.0,40.7296,40.7642,40.6864,40.7037,16800.0
2014-12-29 10:25:00,47.13,47.25,47.13,47.24,19400.0,40.7037,40.8073,40.7037,40.7987,19400.0
2014-12-29 10:30:00,47.24,47.25,47.18,47.18,14000.0,40.7987,40.8073,40.7469,40.7469,14000.0
2014-12-29 10:35:00,47.17,47.17,47.02,47.02,6600.0,40.7382,40.7382,40.6087,40.6087,6600.0
2014-12-29 10:40:00,47.0,47.01,46.96,46.98,14600.0,40.5914,40.6001,40.5569,40.5742,14600.0
2014-12-29 10:45:00,46.96,46.99,46.94,46.98,6000.0,40.5569,40.5828,40.5396,40.5742,6000.0
2014-12-29 10:50:00,46.96,47.02,46.96,47.02,13800.0,40.5569,40.6087,40.5569,40.6087,13800.0
2014-12-29 10:55:00,47.02,47.07,47.02,47.07,3600.0,40.6087,40.6519,40.6087,40.6519,3600.0
2014-12-29 11:00:00,47.05,47.08,47.03,47.07,7000.0,40.6346,40.6605,40.6173,40.6519,7000.0
2014-12-29 11:05:00,47.06,47.06,47.02,47.04,12000.0,40.6432,40.6432,40.6087,40.626,12000.0
2014-12-29 11:10:00,47.02,47.07,46.97,46.97,17600.0,40.6087,40.6519,40.5655,40.5655,17600.0
2014-12-29 11:15:00,46.98,47.02,46.91,46.91,10000.0,40.5742,40.6087,40.5137,40.5137,10000.0
2014-12-29 11:20:00,46.9,46.98,46.9,46.97,13200.0,40.5051,40.5742,40.5051,40.5655,13200.0
2014-12-29 11:25:00,46.96,46.98,46.93,46.96,19800.0,40.5569,40.5742,40.531,40.5569,19800.0
2014-12-29 11:30:00,46.98,47.04,46.96,46.98,13200.0,40.5742,40.626,40.5569,40.5742,13200.0
2014-12-29 11:35:00,46.97,46.97,46.92,46.95,8800.0,40.5655,40.5655,40.5223,40.5482,8800.0
2014-12-29 11:40:00,46.92,46.92,46.85,46.86,11200.0,40.5223,40.5223,40.4619,40.4705,11200.0
2014-12-29 11:45:00,46.85,46.88,46.85,46.86,5400.0,40.4619,40.4878,40.4619,40.4705,5400.0
2014-12-29 11:50:00,46.86,46.88,46.83,46.87,11400.0,40.4705,40.4878,40.4446,40.4792,11400.0
2014-12-29 11:55:00,46.87,46.92,46.86,46.92,6600.0,40.4792,40.5223,40.4705,40.5223,6600.0
2014-12-29 12:00:00,46.93,46.97,46.93,46.97,15400.0,40.531,40.5655,40.531,40.5655,15400.0
2014-12-29 12:05:00,46.97,47.05,46.97,47.05,47600.0,40.5655,40.6346,40.5655,40.6346,47600.0
2014-12-29 12:10:00,47.05,47.07,47.02,47.02,11000.0,40.6346,40.6519,40.6087,40.6087,11000.0
2014-12-29 12:15:00,47.02,47.03,46.96,46.98,9600.0,40.6087,40.6173,40.5569,40.5742,9600.0
2014-12-29 12:20:00,47.01,47.02,46.99,46.99,9400.0,40.6001,40.6087,40.5828,40.5828,9400.0
2014-12-29 12:25:00,46.98,46.99,46.97,46.99,9000.0,40.5742,40.5828,40.5655,40.5828,9000.0
2014-12-29 12:30:00,46.99,47.08,46.99,47.08,9000.0,40.5828,40.6605,40.5828,40.6605,9000.0
2014-12-29 12:35:00,47.06,47.06,47.02,47.02,4600.0,40.6432,40.6432,40.6087,40.6087,4600.0
2014-12-29 12:40:00,47.02,47.05,47.02,47.05,8600.0,40.6087,40.6346,40.6087,40.6346,8600.0
2014-12-29 12:45:00,47.04,47.09,47.04,47.07,6600.0,40.626,40.6692,40.626,40.6519,6600.0
2014-12-29 12:50:00,47.06,47.07,46.99,47.0,19000.0,40.6432,40.6519,40.5828,40.5914,19000.0
2014-12-29 12:55:00,47.0,47.04,47.0,47.01,7600.0,40.5914,40.626,40.5914,40.6001,7600.0
2014-12-29 13:00:00,47.01,47.04,47.01,47.04,2200.0,40.6001,40.626,40.6001,40.626,2200.0
2014-12-29 13:05:00,47.02,47.06,47.01,47.02,10200.0,40.6087,40.6432,40.6001,40.6087,10200.0
2014-12-29 13:10:00,47.02,47.03,47.0,47.02,6400.0,40.6087,40.6173,40.5914,40.6087,6400.0
2014-12-29 13:15:00,47.02,47.02,46.99,47.01,8600.0,40.6087,40.6087,40.5828,40.6001,8600.0
2014-12-29 13:20:00,46.99,47.02,46.99,47.02,6800.0,40.5828,40.6087,40.5828,40.6087,6800.0
2014-12-29 13:25:00,47.01,47.02,46.99,47.02,7000.0,40.6001,40.6087,40.5828,40.6087,7000.0
2014-12-29 13:30:00,47.02,47.03,47.01,47.01,4400.0,40.6087,40.6173,40.6001,40.6001,4400.0
2014-12-29 13:35:00,47.03,47.05,47.02,47.04,4600.0,40.6173,40.6346,40.6087,40.626,4600.0
2014-12-29 13:40:00,47.06,47.1,47.05,47.1,4800.0,40.6432,40.6778,40.6346,40.6778,4800.0
2014-12-29 13:45:00,47.1,47.1,47.02,47.06,7600.0,40.6778,40.6778,40.6087,40.6432,7600.0
2014-12-29 13:50:00,47.07,47.09,47.03,47.08,8800.0,40.6519,40.6692,40.6173,40.6605,8800.0
2014-12-29 13:55:00,47.07,47.08,47.05,47.08,6400.0,40.6519,40.6605,40.6346,40.6605,6400.0
2014-12-29 14:00:00,47.1,47.1,47.06,47.07,8600.0,40.6778,40.6778,40.6432,40.6519,8600.0
2014-12-29 14:05:00,47.07,47.09,47.05,47.09,6200.0,40.6519,40.6692,40.6346,40.6692,6200.0
2014-12-29 14:10:00,47.08,47.08,47.02,47.04,9800.0,40.6605,40.6605,40.6087,40.626,9800.0
2014-12-29 14:15:00,47.04,47.04,47.0,47.02,5200.0,40.626,40.626,40.5914,40.6087,5200.0
2014-12-29 14:20:00,47.01,47.06,46.99,47.04,14600.0,40.6001,40.6432,40.5828,40.626,14600.0
2014-12-29 14:25:00,47.04,47.05,47.02,47.04,7600.0,40.626,40.6346,40.6087,40.626,7600.0
2014-12-29 14:30:00,47.05,47.05,47.0,47.01,9400.0,40.6346,40.6346,40.5914,40.6001,9400.0
2014-12-29 14:35:00,47.01,47.04,47.0,47.04,20800.0,40.6001,40.626,40.5914,40.626,20800.0
2014-12-29 14:40:00,47.05,47.07,47.02,47.04,14400.0,40.6346,40.6519,40.6087,40.626,14400.0
2014-12-29 14:45:00,47.05,47.05,47.02,47.02,4400.0,40.6346,40.6346,40.6087,40.6087,4400.0
2014-12-29 14:50:00,47.02,47.05,47.01,47.05,10200.0,40.6087,40.6346,40.6001,40.6346,10200.0
2014-12-29 14:55:00,47.05,47.07,47.01,47.05,9000.0,40.6346,40.6519,40.6001,40.6346,9000.0
2014-12-29 15:00:00,47.05,47.1,47.05,47.1,11800.0,40.6346,40.6778,40.6346,40.6778,11800.0
2014-12-29 15:05:00,47.1,47.1,47.06,47.09,7000.0,40.6778,40.6778,40.6432,40.6692,7000.0
2014-12-29 15:10:00,47.09,47.1,47.09,47.09,6200.0,40.6692,40.6778,40.6692,40.6692,6200.0
2014-12-29 15:15:00,47.08,47.09,47.05,47.08,10600.0,40.6605,40.6692,40.6346,40.6605,10600.0
2014-12-29 15:20:00,47.09,47.1,47.06,47.09,15400.0,40.6692,40.6778,40.6432,40.6692,15400.0
2014-12-29 15:25:00,47.09,47.1,47.02,47.05,17000.0,40.6692,40.6778,40.6087,40.6346,17000.0
2014-12-29 15:30:00,47.05,47.06,47.01,47.01,14600.0,40.6346,40.6432,40.6001,40.6001,14600.0
2014-12-29 15:35:00,47.01,47.07,47.0,47.07,14800.0,40.6001,40.6519,40.5914,40.6519,14800.0
2014-12-29 15:40:00,47.07,47.16,47.07,47.16,24200.0,40.6519,40.7296,40.6519,40.7296,24200.0
2014-12-29 15:45:00,47.15,47.16,47.13,47.15,28800.0,40.721,40.7296,40.7037,40.721,28800.0
2014-12-29 15:50:00,47.15,47.15,47.1,47.12,31400.0,40.721,40.721,40.6778,40.6951,31400.0
2014-12-29 15:55:00,47.12,47.12,47.02,47.05,67800.0,40.6951,40.6951,40.6087,40.6346,67800.0
2014-12-30 09:30:00,46.73,46.83,46.55,46.6,39200.0,40.3582,40.4446,40.2028,40.246,39200.0
2014-12-30 09:35:00,46.59,46.99,46.59,46.95,34400.0,40.2373,40.5828,40.2373,40.5482,34400.0
2014-12-30 09:40:00,46.97,47.05,46.85,46.85,19800.0,40.5655,40.6346,40.4619,40.4619,19800.0
2014-12-30 09:45:00,46.83,46.92,46.83,46.89,7400.0,40.4446,40.5223,40.4446,40.4964,7400.0
2014-12-30 09:50:00,46.89,46.95,46.85,46.85,14800.0,40.4964,40.5482,40.4619,40.4619,14800.0
2014-12-30 09:55:00,46.85,46.85,46.8,46.85,8200.0,40.4619,40.4619,40.4187,40.4619,8200.0
2014-12-30 10:00:00,46.87,46.98,46.87,46.98,9600.0,40.4792,40.5742,40.4792,40.5742,9600.0
2014-12-30 10:05:00,47.0,47.07,46.91,47.07,6600.0,40.5914,40.6519,40.5137,40.6519,6600.0
2014-12-30 10:10:00,47.07,47.07,47.02,47.04,12200.0,40.6519,40.6519,40.6087,40.626,12200.0
2014-12-30 10:15:00,47.02,47.13,47.02,47.1,10000.0,40.6087,40.7037,40.6087,40.6778,10000.0
2014-12-30 10:20:00,47.09,47.13,47.04,47.11,7600.0,40.6692,40.7037,40.626,40.6864,7600.0
2014-12-30 10:25:00,47.14,47.16,47.07,47.07,9600.0,40.7123,40.7296,40.6519,40.6519,9600.0
2014-12-30 10:30:00,47.06,47.07,47.03,47.07,4000.0,40.6432,40.6519,40.6173,40.6519,4000.0
2014-12-30 10:35:00,47.06,47.06,46.99,47.05,9000.0,40.6432,40.6432,40.5828,40.6346,9000.0
2014-12-30 10:40:00,47.05,47.06,47.0,47.03,10800.0,40.6346,40.6432,40.5914,40.6173,10800.0
2014-12-30 10:45:00,47.02,47.02,46.96,46.97,9800.0,40.6087,40.6087,40.5569,40.5655,9800.0
2014-12-30 10:50:00,46.98,47.04,46.98,47.02,25200.0,40.5742,40.626,40.5742,40.6087,25200.0
2014-12-30 10:55:00,47.02,47.02,46.94,46.95,8000.0,40.6087,40.6087,40.5396,40.5482,8000.0
2014-12-30 11:00:00,46.94,46.94,46.84,46.84,5600.0,40.5396,40.5396,40.4532,40.4532,5600.0
2014-12-30 11:05:00,46.85,46.89,46.85,46.85,20800.0,40.4619,40.4964,40.4619,40.4619,20800.0
2014-12-30 11:10:00,46.85,46.88,46.82,46.82,8000.0,40.4619,40.4878,40.436,40.436,8000.0
2014-12-30 11:15:00,46.81,46.88,46.81,46.87,6400.0,40.4273,40.4878,40.4273,40.4792,6400.0
2014-12-30 11:20:00,46.85,46.88,46.84,46.85,5600.0,40.4619,40.4878,40.4532,40.4619,5600.0
2014-12-30 11:25:00,46.85,46.88,46.85,46.85,5000.0,40.4619,40.4878,40.4619,40.4619,5000.0
2014-12-30 11:30:00,46.84,46.85,46.82,46.85,22400.0,40.4532,40.4619,40.436,40.4619,22400.0
2014-12-30 11:35:00,46.85,46.87,46.85,46.85,6200.0,40.4619,40.4792,40.4619,40.4619,6200.0
2014-12-30 11:40:00,46.84,46.85,46.84,46.84,6800.0,40.4532,40.4619,40.4532,40.4532,6800.0
2014-12-30 11:45:00,46.83,46.85,46.82,46.85,5600.0,40.4446,40.4619,40.436,40.4619,5600.0
2014-12-30 11:50:00,46.85,46.88,46.85,46.86,10200.0,40.4619,40.4878,40.4619,40.4705,10200.0
2014-12-30 11:55:00,46.85,46.87,46.85,46.87,8200.0,40.4619,40.4792,40.4619,40.4792,8200.0
2014-12-30 12:00:00,46.88,46.88,46.87,46.87,17600.0,40.4878,40.4878,40.4792,40.4792,17600.0
2014-12-30 12:05:00,46.85,46.87,46.84,46.87,3400.0,40.4619,40.4792,40.4532,40.4792,3400.0
2014-12-30 12:10:00,46.86,46.86,46.8,46.8,7000.0,40.4705,40.4705,40.4187,40.4187,7000.0
2014-12-30 12:15:00,46.8,46.8,46.78,46.79,4200.0,40.4187,40.4187,40.4014,40.4101,4200.0
2014-12-30 12:20:00,46.79,46.79,46.74,46.79,6800.0,40.4101,40.4101,40.3669,40.4101,6800.0
2014-12-30 12:25:00,46.79,46.81,46.78,46.78,5000.0,40.4101,40.4273,40.4014,40.4014,5000.0
2014-12-30 12:30:00,46.8,46.8,46.8,46.8,2200.0,40.4187,40.4187,40.4187,40.4187,2200.0
2014-12-30 12:35:00,46.79,46.79,46.76,46.77,7800.0,40.4101,40.4101,40.3842,40.3928,7800.0
2014-12-30 12:40:00,46.77,46.77,46.73,46.74,6400.0,40.3928,40.3928,40.3582,40.3669,6400.0
2014-12-30 12:45:00,46.73,46.77,46.73,46.77,7800.0,40.3582,40.3928,40.3582,40.3928,7800.0
2014-12-30 12:50:00,46.77,46.77,46.74,46.74,10400.0,40.3928,40.3928,40.3669,40.3669,10400.0
2014-12-30 12:55:00,46.74,46.76,46.74,46.74,8800.0,40.3669,40.3842,40.3669,40.3669,8800.0
2014-12-30 13:00:00,46.74,46.76,46.73,46.74,5400.0,40.3669,40.3842,40.3582,40.3669,5400.0
2014-12-30 13:05:00,46.75,46.8,46.74,46.78,19000.0,40.3755,40.4187,40.3669,40.4014,19000.0
2014-12-30 13:10:00,46.77,46.8,46.77,46.8,6400.0,40.3928,40.4187,40.3928,40.4187,6400.0
2014-12-30 13:15:00,46.79,46.8,46.77,46.78,8400.0,40.4101,40.4187,40.3928,40.4014,8400.0
2014-12-30 13:20:00,46.77,46.78,46.74,46.75,4800.0,40.3928,40.4014,40.3669,40.3755,4800.0
2014-12-30 13:25:00,46.76,46.77,46.74,46.77,4600.0,40.3842,40.3928,40.3669,40.3928,4600.0
2014-12-30 13:30:00,46.76,46.79,46.75,46.75,7400.0,40.3842,40.4101,40.3755,40.3755,7400.0
2014-12-30 13:35:00,46.76,46.76,46.74,46.74,4400.0,40.3842,40.3842,40.3669,40.3669,4400.0
2014-12-30 13:40:00,46.73,46.74,46.66,46.73,11400.0,40.3582,40.3669,40.2978,40.3582,11400.0
2014-12-30 13:45:00,46.72,46.74,46.71,46.74,5800.0,40.3496,40.3669,40.341,40.3669,5800.0
2014-12-30 13:50:00,46.76,46.79,46.76,46.79,10800.0,40.3842,40.4101,40.3842,40.4101,10800.0
2014-12-30 13:55:00,46.8,46.81,46.79,46.8,88000.0,40.4187,40.4273,40.4101,40.4187,88000.0
2014-12-30 14:00:00,46.8,46.81,46.79,46.8,69600.0,40.4187,40.4273,40.4101,40.4187,69600.0
2014-12-30 14:05:00,46.81,46.84,46.8,46.81,36400.0,40.4273,40.4532,40.4187,40.4273,36400.0
2014-12-30 14:10:00,46.81,46.84,46.81,46.83,5200.0,40.4273,40.4532,40.4273,40.4446,5200.0
2014-12-30 14:15:00,46.83,46.85,46.79,46.85,14200.0,40.4446,40.4619,40.4101,40.4619,14200.0
2014-12-30 14:20:00,46.85,46.86,46.83,46.85,25800.0,40.4619,40.4705,40.4446,40.4619,25800.0
2014-12-30 14:25:00,46.85,46.86,46.84,46.85,11000.0,40.4619,40.4705,40.4532,40.4619,11000.0
2014-12-30 14:30:00,46.85,46.91,46.85,46.91,11000.0,40.4619,40.5137,40.4619,40.5137,11000.0
2014-12-30 14:35:00,46.91,46.99,46.9,46.97,23600.0,40.5137,40.5828,40.5051,40.5655,23600.0
2014-12-30 14:40:00,46.97,46.98,46.95,46.97,10400.0,40.5655,40.5742,40.5482,40.5655,10400.0
2014-12-30 14:45:00,46.97,47.06,46.96,47.04,24000.0,40.5655,40.6432,40.5569,40.626,24000.0
2014-12-30 14:50:00,47.04,47.08,47.03,47.06,7200.0,40.626,40.6605,40.6173,40.6432,7200.0
2014-12-30 14:55:00,47.06,47.06,47.01,47.02,10200.0,40.6432,40.6432,40.6001,40.6087,10200.0
2014-12-30 15:00:00,47.02,47.05,47.01,47.04,12400.0,40.6087,40.6346,40.6001,40.626,12400.0
2014-12-30 15:05:00,47.04,47.04,47.02,47.02,7400.0,40.626,40.626,40.6087,40.6087,7400.0
2014-12-30 15:10:00,47.02,47.04,47.02,47.04,14200.0,40.6087,40.626,40.6087,40.626,14200.0
2014-12-30 15:15:00,47.02,47.03,46.98,46.99,14200.0,40.6087,40.6173,40.5742,40.5828,14200.0
2014-12-30 15:20:00,47.0,47.05,47.0,47.05,9600.0,40.5914,40.6346,40.5914,40.6346,9600.0
2014-12-30 15:25:00,47.05,47.06,47.02,47.06,11800.0,40.6346,40.6432,40.6087,40.6432,11800.0
2014-12-30 15:30:00,47.06,47.06,47.03,47.05,15000.0,40.6432,40.6432,40.6173,40.6346,15000.0
2014-12-30 15:35:00,47.04,47.11,47.04,47.1,31000.0,40.626,40.6864,40.626,40.6778,31000.0
2014-12-30 15:40:00,47.1,47.11,47.04,47.04,38800.0,40.6778,40.6864,40.626,40.626,38800.0
2014-12-30 15:45:00,47.04,47.04,47.01,47.03,30200.0,40.626,40.626,40.6001,40.6173,30200.0
2014-12-30 15:50:00,47.03,47.03,46.95,46.96,74200.0,40.6173,40.6173,40.5482,40.5569,74200.0
2014-12-30 15:55:00,46.97,46.99,46.95,46.96,111000.0,40.5655,40.5828,40.5482,40.5569,111000.0
2014-12-31 09:30:00,47.21,47.49,47.21,47.45,37800.0,40.7728,41.0146,40.7728,40.9801,37800.0
2014-12-31 09:35:00,47.45,47.64,47.41,47.63,22000.0,40.9801,41.1442,40.9455,41.1355,22000.0
2014-12-31 09:40:00,47.65,47.8,47.62,47.77,37200.0,41.1528,41.2823,41.1269,41.2564,37200.0
2014-12-31 09:45:00,47.8,47.83,47.77,47.77,26600.0,41.2823,41.3083,41.2564,41.2564,26600.0
2014-12-31 09:50:00,47.77,47.79,47.71,47.71,21200.0,41.2564,41.2737,41.2046,41.2046,21200.0
2014-12-31 09:55:00,47.7,47.8,47.7,47.71,19000.0,41.196,41.2823,41.196,41.2046,19000.0
2014-12-31 10:00:00,47.72,47.77,47.72,47.77,59800.0,41.2133,41.2564,41.2133,41.2564,59800.0
2014-12-31 10:05:00,47.76,47.81,47.76,47.79,22600.0,41.2478,41.291,41.2478,41.2737,22600.0
2014-12-31 10:10:00,47.8,47.84,47.75,47.84,25200.0,41.2823,41.3169,41.2392,41.3169,25200.0
2014-12-31 10:15:00,47.83,47.84,47.77,47.8,37800.0,41.3083,41.3169,41.2564,41.2823,37800.0
2014-12-31 10:20:00,47.8,47.83,47.77,47.82,23000.0,41.2823,41.3083,41.2564,41.2996,23000.0
2014-12-31 10:25:00,47.81,47.84,47.77,47.84,50400.0,41.291,41.3169,41.2564,41.3169,50400.0
2014-12-31 10:30:00,47.83,47.92,47.83,47.91,24400.0,41.3083,41.386,41.3083,41.3773,24400.0
2014-12-31 10:35:00,47.9,47.91,47.83,47.86,43800.0,41.3687,41.3773,41.3083,41.3342,43800.0
2014-12-31 10:40:00,47.88,47.92,47.84,47.92,26000.0,41.3514,41.386,41.3169,41.386,26000.0
2014-12-31 10:45:00,47.92,47.99,47.91,47.99,26200.0,41.386,41.4464,41.3773,41.4464,26200.0
2014-12-31 10:50:00,47.99,48.03,47.97,48.02,24800.0,41.4464,41.481,41.4292,41.4724,24800.0
2014-12-31 10:55:00,48.05,48.05,48.02,48.05,9000.0,41.4983,41.4983,41.4724,41.4983,9000.0
2014-12-31 11:00:00,48.06,48.06,48.0,48.0,20000.0,41.5069,41.5069,41.4551,41.4551,20000.0
2014-12-31 11:05:00,47.99,48.06,47.99,48.05,20600.0,41.4464,41.5069,41.4464,41.4983,20600.0
2014-12-31 11:10:00,48.03,48.06,48.01,48.02,25600.0,41.481,41.5069,41.4637,41.4724,25600.0
2014-12-31 11:15:00,48.01,48.06,47.99,48.06,28000.0,41.4637,41.5069,41.4464,41.5069,28000.0
2014-12-31 11:20:00,48.06,48.1,48.06,48.08,18200.0,41.5069,41.5414,41.5069,41.5242,18200.0
2014-12-31 11:25:00,48.08,48.08,47.99,48.01,11800.0,41.5242,41.5242,41.4464,41.4637,11800.0
2014-12-31 11:30:00,48.01,48.01,47.94,47.94,29600.0,41.4637,41.4637,41.4033,41.4033,29600.0
2014-12-31 11:35:00,47.94,47.98,47.94,47.96,25800.0,41.4033,41.4378,41.4033,41.4205,25800.0
2014-12-31 11:40:00,47.96,48.0,47.94,47.98,33600.0,41.4205,41.4551,41.4033,41.4378,33600.0
2014-12-31 11:45:00,47.99,47.99,47.95,47.98,12200.0,41.4464,41.4464,41.4119,41.4378,12200.0
2014-12-31 11:50:00,47.99,47.99,47.97,47.97,14400.0,41.4464,41.4464,41.4292,41.4292,14400.0
2014-12-31 11:55:00,47.98,47.98,47.93,47.93,20400.0,41.4378,41.4378,41.3946,41.3946,20400.0
2014-12-31 12:00:00,47.93,47.95,47.8,47.8,34800.0,41.3946,41.4119,41.2823,41.2823,34800.0
2014-12-31 12:05:00,47.8,47.83,47.77,47.8,11400.0,41.2823,41.3083,41.2564,41.2823,11400.0
2014-12-31 12:10:00,47.81,47.82,47.79,47.79,10600.0,41.291,41.2996,41.2737,41.2737,10600.0
2014-12-31 12:15:00,47.79,47.8,47.74,47.74,16800.0,41.2737,41.2823,41.2305,41.2305,16800.0
2014-12-31 12:20:00,47.74,47.75,47.69,47.73,18400.0,41.2305,41.2392,41.1873,41.2219,18400.0
2014-12-31 12:25:00,47.73,47.74,47.63,47.74,20000.0,41.2219,41.2305,41.1355,41.2305,20000.0
2014-12-31 12:30:00,47.74,47.76,47.6,47.6,12000.0,41.2305,41.2478,41.1096,41.1096,12000.0
2014-12-31 12:35:00,47.6,47.64,47.6,47.63,4800.0,41.1096,41.1442,41.1096,41.1355,4800.0
2014-12-31 12:40:00,47.63,47.69,47.62,47.66,17000.0,41.1355,41.1873,41.1269,41.1614,17000.0
2014-12-31 12:45:00,47.67,47.74,47.67,47.74,10400.0,41.1701,41.2305,41.1701,41.2305,10400.0
2014-12-31 12:50:00,47.74,47.77,47.71,47.76,20600.0,41.2305,41.2564,41.2046,41.2478,20600.0
2014-12-31 12:55:00,47.77,47.77,47.73,47.75,59600.0,41.2564,41.2564,41.2219,41.2392,59600.0
2014-12-31 13:00:00,47.75,47.79,47.7,47.77,20200.0,41.2392,41.2737,41.196,41.2564,20200.0
2014-12-31 13:05:00,47.79,47.79,47.68,47.69,11000.0,41.2737,41.2737,41.1787,41.1873,11000.0
2014-12-31 13:10:00,47.68,47.7,47.67,47.69,18200.0,41.1787,41.196,41.1701,41.1873,18200.0
2014-12-31 13:15:00,47.7,47.71,47.69,47.71,9600.0,41.196,41.2046,41.1873,41.2046,9600.0
2014-12-31 13:20:00,47.71,47.76,47.71,47.73,16800.0,41.2046,41.2478,41.2046,41.2219,16800.0
2014-12-31 13:25:00,47.73,47.74,47.66,47.69,13400.0,41.2219,41.2305,41.1614,41.1873,13400.0
2014-12-31 13:30:00,47.68,47.68,47.62,47.62,11200.0,41.1787,41.1787,41.1269,41.1269,11200.0
2014-12-31 13:35:00,47.62,47.62,47.6,47.61,13000.0,41.1269,41.1269,41.1096,41.1183,13000.0
2014-12-31 13:40:00,47.6,47.62,47.57,47.6,19400.0,41.1096,41.1269,41.0837,41.1096,19400.0
2014-12-31 13:45:00,47.6,47.61,47.52,47.52,20200.0,41.1096,41.1183,41.0405,41.0405,20200.0
2014-12-31 13:50:00,47.52,47.52,47.49,47.49,11000.0,41.0405,41.0405,41.0146,41.0146,11000.0
2014-12-31 13:55:00,47.46,47.5,47.46,47.49,19800.0,40.9887,41.0233,40.9887,41.0146,19800.0
2014-12-31 14:00:00,47.49,47.5,47.45,47.45,10000.0,41.0146,41.0233,40.9801,40.9801,10000.0
2014-12-31 14:05:00,47.44,47.47,47.4,47.41,29600.0,40.9714,40.9973,40.9369,40.9455,29600.0
2014-12-31 14:10:00,47.42,47.43,47.4,47.42,11200.0,40.9542,40.9628,40.9369,40.9542,11200.0
2014-12-31 14:15:00,47.42,47.43,47.35,47.4,27000.0,40.9542,40.9628,40.8937,40.9369,27000.0
2014-12-31 14:20:00,47.39,47.42,47.32,47.42,17200.0,40.9283,40.9542,40.8678,40.9542,17200.0
2014-12-31 14:25:00,47.42,47.42,47.38,47.39,12400.0,40.9542,40.9542,40.9196,40.9283,12400.0
2014-12-31 14:30:00,47.38,47.41,47.37,47.37,12000.0,40.9196,40.9455,40.911,40.911,12000.0
2014-12-31 14:35:00,47.36,47.38,47.32,47.32,16400.0,40.9023,40.9196,40.8678,40.8678,16400.0
2014-12-31 14:40:00,47.31,47.34,47.29,47.3,27400.0,40.8592,40.8851,40.8419,40.8505,27400.0
2014-12-31 14:45:00,47.3,47.35,47.3,47.33,17800.0,40.8505,40.8937,40.8505,40.8764,17800.0
2014-12-31 14:50:00,47.33,47.35,47.3,47.33,18200.0,40.8764,40.8937,40.8505,40.8764,18200.0
2014-12-31 14:55:00,47.32,47.35,47.31,47.32,11000.0,40.8678,40.8937,40.8592,40.8678,11000.0
2014-12-31 15:00:00,47.33,47.35,47.31,47.33,13800.0,40.8764,40.8937,40.8592,40.8764,13800.0
2014-12-31 15:05:00,47.33,47.35,47.3,47.35,15600.0,40.8764,40.8937,40.8505,40.8937,15600.0
2014-12-31 15:10:00,47.34,47.39,47.32,47.38,18800.0,40.8851,40.9283,40.8678,40.9196,18800.0
2014-12-31 15:15:00,47.37,47.45,47.36,47.44,16000.0,40.911,40.9801,40.9023,40.9714,16000.0
2014-12-31 15:20:00,47.43,47.45,47.4,47.44,26000.0,40.9628,40.9801,40.9369,40.9714,26000.0
2014-12-31 15:25:00,47.43,47.43,47.4,47.42,16600.0,40.9628,40.9628,40.9369,40.9542,16600.0
2014-12-31 15:30:00,47.43,47.44,47.35,47.37,20400.0,40.9628,40.9714,40.8937,40.911,20400.0
2014-12-31 15:35:00,47.35,47.38,47.32,47.33,20600.0,40.8937,40.9196,40.8678,40.8764,20600.0
2014-12-31 15:40:00,47.32,47.33,47.24,47.28,28200.0,40.8678,40.8764,40.7987,40.8333,28200.0
2014-12-31 15:45:00,47.29,47.3,47.19,47.24,34600.0,40.8419,40.8505,40.7555,40.7987,34600.0
2014-12-31 15:50:00,47.23,47.24,47.13,47.2,62200.0,40.7901,40.7987,40.7037,40.7642,62200.0
2014-12-31 15:55:00,47.2,47.23,47.12,47.13,190200.0,40.7642,40.7901,40.6951,40.7037,190200.0
2015-01-02 09:30:00,47.41,47.66,47.4,47.46,38200.0,40.9455,41.1614,40.9369,40.9887,38200.0
2015-01-02 09:35:00,47.44,47.46,47.31,47.34,11800.0,40.9714,40.9887,40.8592,40.8851,11800.0
2015-01-02 09:40:00,47.35,47.44,47.33,47.38,31800.0,40.8937,40.9714,40.8764,40.9196,31800.0
2015-01-02 09:45:00,47.42,47.46,47.35,47.41,96000.0,40.9542,40.9887,40.8937,40.9455,96000.0
2015-01-02 09:50:00,47.41,47.44,47.33,47.35,21800.0,40.9455,40.9714,40.8764,40.8937,21800.0
2015-01-02 09:55:00,47.37,47.45,47.37,47.4,19800.0,40.911,40.9801,40.911,40.9369,19800.0
2015-01-02 10:00:00,47.37,47.44,47.31,47.43,11000.0,40.911,40.9714,40.8592,40.9628,11000.0
2015-01-02 10:05:00,47.41,47.41,47.36,47.38,7200.0,40.9455,40.9455,40.9023,40.9196,7200.0
2015-01-02 10:10:00,47.4,47.41,47.37,47.4,28400.0,40.9369,40.9455,40.911,40.9369,28400.0
2015-01-02 10:15:00,47.41,47.42,47.33,47.39,24600.0,40.9455,40.9542,40.8764,40.9283,24600.0
2015-01-02 10:20:00,47.38,47.42,47.38,47.38,8600.0,40.9196,40.9542,40.9196,40.9196,8600.0
2015-01-02 10:25:00,47.38,47.42,47.35,47.35,13800.0,40.9196,40.9542,40.8937,40.8937,13800.0
2015-01-02 10:30:00,47.35,47.35,47.22,47.22,13800.0,40.8937,40.8937,40.7814,40.7814,13800.0
2015-01-02 10:35:00,47.2,47.24,47.08,47.08,11600.0,40.7642,40.7987,40.6605,40.6605,11600.0
2015-01-02 10:40:00,47.08,47.1,47.05,47.08,16600.0,40.6605,40.6778,40.6346,40.6605,16600.0
2015-01-02 10:45:00,47.1,47.19,47.09,47.19,19000.0,40.6778,40.7555,40.6692,40.7555,19000.0
2015-01-02 10:50:00,47.18,47.18,47.11,47.15,5600.0,40.7469,40.7469,40.6864,40.721,5600.0
2015-01-02 10:55:00,47.15,47.21,47.15,47.17,9400.0,40.721,40.7728,40.721,40.7382,9400.0
2015-01-02 11:00:00,47.17,47.17,47.08,47.1,8000.0,40.7382,40.7382,40.6605,40.6778,8000.0
2015-01-02 11:05:00,47.1,47.12,47.05,47.12,10000.0,40.6778,40.6951,40.6346,40.6951,10000.0
2015-01-02 11:10:00,47.12,47.12,46.97,47.01,17000.0,40.6951,40.6951,40.5655,40.6001,17000.0
2015-01-02 11:15:00,47.02,47.08,47.02,47.07,17400.0,40.6087,40.6605,40.6087,40.6519,17400.0
2015-01-02 11:20:00,47.07,47.07,46.98,47.07,20000.0,40.6519,40.6519,40.5742,40.6519,20000.0
2015-01-02 11:25:00,47.09,47.12,47.09,47.1,9400.0,40.6692,40.6951,40.6692,40.6778,9400.0
2015-01-02 11:30:00,47.1,47.14,47.1,47.13,10800.0,40.6778,40.7123,40.6778,40.7037,10800.0
2015-01-02 11:35:00,47.14,47.14,47.04,47.05,12400.0,40.7123,40.7123,40.626,40.6346,12400.0
2015-01-02 11:40:00,47.07,47.08,46.99,47.0,9200.0,40.6519,40.6605,40.5828,40.5914,9200.0
2015-01-02 11:45:00,46.99,47.04,46.99,47.04,4400.0,40.5828,40.626,40.5828,40.626,4400.0
2015-01-02 11:50:00,47.05,47.05,46.98,46.99,9000.0,40.6346,40.6346,40.5742,40.5828,9000.0
2015-01-02 11:55:00,46.99,46.99,46.95,46.98,10000.0,40.5828,40.5828,40.5482,40.5742,10000.0
2015-01-02 12:00:00,46.97,46.98,46.9,46.94,10000.0,40.5655,40.5742,40.5051,40.5396,10000.0
2015-01-02 12:05:00,46.94,46.96,46.93,46.94,11800.0,40.5396,40.5569,40.531,40.5396,11800.0
2015-01-02 12:10:00,46.95,46.96,46.9,46.92,12600.0,40.5482,40.5569,40.5051,40.5223,12600.0
2015-01-02 12:15:00,46.91,46.91,46.73,46.82,64000.0,40.5137,40.5137,40.3582,40.436,64000.0
2015-01-02 12:20:00,46.82,46.84,46.81,46.84,6200.0,40.436,40.4532,40.4273,40.4532,6200.0
2015-01-02 12:25:00,46.84,46.88,46.82,46.82,15200.0,40.4532,40.4878,40.436,40.436,15200.0
2015-01-02 12:30:00,46.82,46.85,46.79,46.81,6400.0,40.436,40.4619,40.4101,40.4273,6400.0
2015-01-02 12:35:00,46.81,46.85,46.77,46.83,13600.0,40.4273,40.4619,40.3928,40.4446,13600.0
2015-01-02 12:40:00,46.84,46.85,46.83,46.84,3600.0,40.4532,40.4619,40.4446,40.4532,3600.0
2015-01-02 12:45:00,46.84,46.84,46.74,46.76,12800.0,40.4532,40.4532,40.3669,40.3842,12800.0
2015-01-02 12:50:00,46.75,46.76,46.72,46.73,6600.0,40.3755,40.3842,40.3496,40.3582,6600.0
2015-01-02 12:55:00,46.73,46.74,46.69,46.7,13000.0,40.3582,40.3669,40.3237,40.3323,13000.0
2015-01-02 13:00:00,46.71,46.74,46.71,46.74,13200.0,40.341,40.3669,40.341,40.3669,13200.0
2015-01-02 13:05:00,46.74,46.75,46.71,46.71,10800.0,40.3669,40.3755,40.341,40.341,10800.0
2015-01-02 13:10:00,46.72,46.72,46.69,46.69,8000.0,40.3496,40.3496,40.3237,40.3237,8000.0
2015-01-02 13:15:00,46.69,46.7,46.66,46.69,28200.0,40.3237,40.3323,40.2978,40.3237,28200.0
2015-01-02 13:20:00,46.69,46.73,46.69,46.73,8000.0,40.3237,40.3582,40.3237,40.3582,8000.0
2015-01-02 13:25:00,46.74,46.75,46.64,46.65,16400.0,40.3669,40.3755,40.2805,40.2892,16400.0
2015-01-02 13:30:00,46.64,46.65,46.57,46.61,11800.0,40.2805,40.2892,40.2201,40.2546,11800.0
2015-01-02 13:35:00,46.62,46.63,46.6,46.61,16000.0,40.2632,40.2719,40.246,40.2546,16000.0
2015-01-02 13:40:00,46.62,46.62,46.58,46.58,5400.0,40.2632,40.2632,40.2287,40.2287,5400.0
2015-01-02 13:45:00,46.58,46.62,46.57,46.61,9800.0,40.2287,40.2632,40.2201,40.2546,9800.0
2015-01-02 13:50:00,46.61,46.68,46.59,46.66,23800.0,40.2546,40.3151,40.2373,40.2978,23800.0
2015-01-02 13:55:00,46.66,46.7,46.65,46.66,12200.0,40.2978,40.3323,40.2892,40.2978,12200.0
2015-01-02 14:00:00,46.66,46.68,46.66,46.68,5000.0,40.2978,40.3151,40.2978,40.3151,5000.0
2015-01-02 14:05:00,46.68,46.72,46.65,46.71,29400.0,40.3151,40.3496,40.2892,40.341,29400.0
2015-01-02 14:10:00,46.72,46.76,46.72,46.75,10400.0,40.3496,40.3842,40.3496,40.3755,10400.0
2015-01-02 14:15:00,46.75,46.75,46.7,46.71,17400.0,40.3755,40.3755,40.3323,40.341,17400.0
2015-01-02 14:20:00,46.7,46.72,46.67,46.71,11800.0,40.3323,40.3496,40.3064,40.341,11800.0
2015-01-02 14:25:00,46.72,46.79,46.72,46.79,31000.0,40.3496,40.4101,40.3496,40.4101,31000.0
2015-01-02 14:30:00,46.8,46.82,46.78,46.81,10800.0,40.4187,40.436,40.4014,40.4273,10800.0
2015-01-02 14:35:00,46.82,46.88,46.82,46.85,16000.0,40.436,40.4878,40.436,40.4619,16000.0
2015-01-02 14:40:00,46.84,46.85,46.8,46.83,14800.0,40.4532,40.4619,40.4187,40.4446,14800.0
2015-01-02 14:45:00,46.81,46.82,46.77,46.81,9000.0,40.4273,40.436,40.3928,40.4273,9000.0
2015-01-02 14:50:00,46.81,46.84,46.79,46.79,8000.0,40.4273,40.4532,40.4101,40.4101,8000.0
2015-01-02 14:55:00,46.79,46.8,46.76,46.76,10600.0,40.4101,40.4187,40.3842,40.3842,10600.0
2015-01-02 15:00:00,46.75,46.77,46.73,46.77,16600.0,40.3755,40.3928,40.3582,40.3928,16600.0
2015-01-02 15:05:00,46.77,46.8,46.76,46.78,11000.0,40.3928,40.4187,40.3842,40.4014,11000.0
2015-01-02 15:10:00,46.77,46.79,46.67,46.72,17400.0,40.3928,40.4101,40.3064,40.3496,17400.0
2015-01-02 15:15:00,46.73,46.77,46.72,46.77,18400.0,40.3582,40.3928,40.3496,40.3928,18400.0
2015-01-02 15:20:00,46.77,46.83,46.77,46.83,13000.0,40.3928,40.4446,40.3928,40.4446,13000.0
2015-01-02 15:25:00,46.84,46.84,46.77,46.77,10800.0,40.4532,40.4532,40.3928,40.3928,10800.0
2015-01-02 15:30:00,46.79,46.85,46.78,46.85,15800.0,40.4101,40.4619,40.4014,40.4619,15800.0
2015-01-02 15:35:00,46.85,46.89,46.82,46.85,24600.0,40.4619,40.4964,40.436,40.4619,24600.0
2015-01-02 15:40:00,46.86,46.92,46.85,46.89,26400.0,40.4705,40.5223,40.4619,40.4964,26400.0
2015-01-02 15:45:00,46.9,46.97,46.9,46.97,38800.0,40.5051,40.5655,40.5051,40.5655,38800.0
2015-01-02 15:50:00,46.98,46.99,46.91,46.92,43400.0,40.5742,40.5828,40.5137,40.5223,43400.0
2015-01-02 15:55:00,46.92,46.93,46.85,46.87,64000.0,40.5223,40.531,40.4619,40.4792,64000.0
2015-01-05 09:30:00,46.87,46.98,46.51,46.98,45600.0,40.4792,40.5742,40.1682,40.5742,45600.0
2015-01-05 09:35:00,46.98,46.98,46.77,46.88,24200.0,40.5742,40.5742,40.3928,40.4878,24200.0
2015-01-05 09:40:00,46.86,46.94,46.8,46.93,19200.0,40.4705,40.5396,40.4187,40.531,19200.0
2015-01-05 09:45:00,46.94,47.12,46.93,47.12,29200.0,40.5396,40.6951,40.531,40.6951,29200.0
2015-01-05 09:50:00,47.12,47.12,46.88,46.95,23000.0,40.6951,40.6951,40.4878,40.5482,23000.0
2015-01-05 09:55:00,46.96,47.02,46.9,46.94,8400.0,40.5569,40.6087,40.5051,40.5396,8400.0
2015-01-05 10:00:00,46.94,46.94,46.76,46.79,25600.0,40.5396,40.5396,40.3842,40.4101,25600.0
2015-01-05 10:05:00,46.77,46.82,46.73,46.74,18200.0,40.3928,40.436,40.3582,40.3669,18200.0
2015-01-05 10:10:00,46.74,46.91,46.73,46.91,58800.0,40.3669,40.5137,40.3582,40.5137,58800.0
2015-01-05 10:15:00,46.91,46.93,46.83,46.84,28200.0,40.5137,40.531,40.4446,40.4532,28200.0
2015-01-05 10:20:00,46.83,46.93,46.83,46.93,112200.0,40.4446,40.531,40.4446,40.531,112200.0
2015-01-05 10:25:00,46.94,47.05,46.91,47.01,45600.0,40.5396,40.6346,40.5137,40.6001,45600.0
2015-01-05 10:30:00,47.01,47.02,46.94,46.98,50400.0,40.6001,40.6087,40.5396,40.5742,50400.0
2015-01-05 10:35:00,46.96,46.97,46.92,46.96,14600.0,40.5569,40.5655,40.5223,40.5569,14600.0
2015-01-05 10:40:00,46.96,46.97,46.85,46.86,23000.0,40.5569,40.5655,40.4619,40.4705,23000.0
2015-01-05 10:45:00,46.85,46.94,46.82,46.91,24600.0,40.4619,40.5396,40.436,40.5137,24600.0
2015-01-05 10:50:00,46.91,46.95,46.89,46.91,10200.0,40.5137,40.5482,40.4964,40.5137,10200.0
2015-01-05 10:55:00,46.9,46.93,46.88,46.9,14800.0,40.5051,40.531,40.4878,40.5051,14800.0
2015-01-05 11:00:00,46.9,46.95,46.87,46.94,22600.0,40.5051,40.5482,40.4792,40.5396,22600.0
2015-01-05 11:05:00,46.93,46.93,46.87,46.9,44400.0,40.531,40.531,40.4792,40.5051,44400.0
2015-01-05 11:10:00,46.89,46.95,46.88,46.9,28000.0,40.4964,40.5482,40.4878,40.5051,28000.0
2015-01-05 11:15:00,46.91,46.94,46.81,46.82,44000.0,40.5137,40.5396,40.4273,40.436,44000.0
2015-01-05 11:20:00,46.82,46.86,46.81,46.83,69000.0,40.436,40.4705,40.4273,40.4446,69000.0
2015-01-05 11:25:00,46.84,46.85,46.77,46.8,25600.0,40.4532,40.4619,40.3928,40.4187,25600.0
2015-01-05 11:30:00,46.8,46.85,46.8,46.84,21800.0,40.4187,40.4619,40.4187,40.4532,21800.0
2015-01-05 11:35:00,46.85,46.85,46.8,46.85,28400.0,40.4619,40.4619,40.4187,40.4619,28400.0
2015-01-05 11:40:00,46.84,46.89,46.84,46.85,18800.0,40.4532,40.4964,40.4532,40.4619,18800.0
2015-01-05 11:45:00,46.87,46.9,46.83,46.84,27800.0,40.4792,40.5051,40.4446,40.4532,27800.0
2015-01-05 11:50:00,46.84,46.92,46.84,46.85,25800.0,40.4532,40.5223,40.4532,40.4619,25800.0
2015-01-05 11:55:00,46.85,46.9,46.85,46.9,54600.0,40.4619,40.5051,40.4619,40.5051,54600.0
2015-01-05 12:00:00,46.9,46.92,46.84,46.84,37400.0,40.5051,40.5223,40.4532,40.4532,37400.0
2015-01-05 12:05:00,46.84,46.86,46.81,46.82,16000.0,40.4532,40.4705,40.4273,40.436,16000.0
2015-01-05 12:10:00,46.8,46.85,46.79,46.82,40600.0,40.4187,40.4619,40.4101,40.436,40600.0
2015-01-05 12:15:00,46.81,46.87,46.8,46.85,22600.0,40.4273,40.4792,40.4187,40.4619,22600.0
2015-01-05 12:20:00,46.85,46.87,46.79,46.81,17000.0,40.4619,40.4792,40.4101,40.4273,17000.0
2015-01-05 12:25:00,46.79,46.81,46.75,46.77,48000.0,40.4101,40.4273,40.3755,40.3928,48000.0
2015-01-05 12:30:00,46.75,46.8,46.73,46.78,31200.0,40.3755,40.4187,40.3582,40.4014,31200.0
2015-01-05 12:35:00,46.77,46.88,46.77,46.88,22800.0,40.3928,40.4878,40.3928,40.4878,22800.0
2015-01-05 12:40:00,46.89,46.91,46.86,46.9,19800.0,40.4964,40.5137,40.4705,40.5051,19800.0
2015-01-05 12:45:00,46.88,46.9,46.85,46.86,16200.0,40.4878,40.5051,40.4619,40.4705,16200.0
2015-01-05 12:50:00,46.85,46.87,46.8,46.81,17000.0,40.4619,40.4792,40.4187,40.4273,17000.0
2015-01-05 12:55:00,46.81,46.85,46.79,46.85,23600.0,40.4273,40.4619,40.4101,40.4619,23600.0
2015-01-05 13:00:00,46.84,46.85,46.77,46.77,17400.0,40.4532,40.4619,40.3928,40.3928,17400.0
2015-01-05 13:05:00,46.76,46.82,46.76,46.78,29200.0,40.3842,40.436,40.3842,40.4014,29200.0
2015-01-05 13:10:00,46.78,46.79,46.74,46.74,21400.0,40.4014,40.4101,40.3669,40.3669,21400.0
2015-01-05 13:15:00,46.74,46.74,46.72,46.73,17400.0,40.3669,40.3669,40.3496,40.3582,17400.0
2015-01-05 13:20:00,46.72,46.78,46.72,46.73,49600.0,40.3496,40.4014,40.3496,40.3582,49600.0
2015-01-05 13:25:00,46.74,46.74,46.63,46.68,37800.0,40.3669,40.3669,40.2719,40.3151,37800.0
2015-01-05 13:30:00,46.69,46.84,46.68,46.81,17800.0,40.3237,40.4532,40.3151,40.4273,17800.0
2015-01-05 13:35:00,46.83,46.88,46.83,46.85,23800.0,40.4446,40.4878,40.4446,40.4619,23800.0
2015-01-05 13:40:00,46.85,46.9,46.85,46.88,20200.0,40.4619,40.5051,40.4619,40.4878,20200.0
2015-01-05 13:45:00,46.9,46.91,46.87,46.91,16600.0,40.5051,40.5137,40.4792,40.5137,16600.0
2015-01-05 13:50:00,46.9,46.99,46.9,46.99,42400.0,40.5051,40.5828,40.5051,40.5828,42400.0
2015-01-05 13:55:00,46.98,47.02,46.97,47.01,18800.0,40.5742,40.6087,40.5655,40.6001,18800.0
2015-01-05 14:00:00,47.0,47.01,46.83,46.84,28400.0,40.5914,40.6001,40.4446,40.4532,28400.0
2015-01-05 14:05:00,46.83,46.84,46.76,46.76,25200.0,40.4446,40.4532,40.3842,40.3842,25200.0
2015-01-05 14:10:00,46.77,46.77,46.69,46.69,27600.0,40.3928,40.3928,40.3237,40.3237,27600.0
2015-01-05 14:15:00,46.69,46.74,46.69,46.72,34600.0,40.3237,40.3669,40.3237,40.3496,34600.0
2015-01-05 14:20:00,46.7,46.74,46.7,46.73,22600.0,40.3323,40.3669,40.3323,40.3582,22600.0
2015-01-05 14:25:00,46.72,46.73,46.68,46.72,23800.0,40.3496,40.3582,40.3151,40.3496,23800.0
2015-01-05 14:30:00,46.72,46.73,46.67,46.69,18800.0,40.3496,40.3582,40.3064,40.3237,18800.0
2015-01-05 14:35:00,46.69,46.78,46.69,46.76,39200.0,40.3237,40.4014,40.3237,40.3842,39200.0
2015-01-05 14:40:00,46.77,46.81,46.69,46.7,22600.0,40.3928,40.4273,40.3237,40.3323,22600.0
2015-01-05 14:45:00,46.69,46.8,46.69,46.78,30000.0,40.3237,40.4187,40.3237,40.4014,30000.0
2015-01-05 14:50:00,46.79,46.79,46.73,46.77,24800.0,40.4101,40.4101,40.3582,40.3928,24800.0
2015-01-05 14:55:00,46.77,46.79,46.74,46.74,23600.0,40.3928,40.4101,40.3669,40.3669,23600.0
2015-01-05 15:00:00,46.74,46.76,46.71,46.73,24400.0,40.3669,40.3842,40.341,40.3582,24400.0
2015-01-05 15:05:00,46.73,46.79,46.72,46.75,30200.0,40.3582,40.4101,40.3496,40.3755,30200.0
2015-01-05 15:10:00,46.76,46.87,46.76,46.85,26200.0,40.3842,40.4792,40.3842,40.4619,26200.0
2015-01-05 15:15:00,46.85,46.87,46.81,46.83,26800.0,40.4619,40.4792,40.4273,40.4446,26800.0
2015-01-05 15:20:00,46.83,46.86,46.77,46.86,26200.0,40.4446,40.4705,40.3928,40.4705,26200.0
2015-01-05 15:25:00,46.84,46.84,46.79,46.79,22600.0,40.4532,40.4532,40.4101,40.4101,22600.0
2015-01-05 15:30:00,46.8,46.82,46.77,46.81,37600.0,40.4187,40.436,40.3928,40.4273,37600.0
2015-01-05 15:35:00,46.81,46.85,46.77,46.85,45800.0,40.4273,40.4619,40.3928,40.4619,45800.0
2015-01-05 15:40:00,46.84,46.89,46.81,46.87,47600.0,40.4532,40.4964,40.4273,40.4792,47600.0
2015-01-05 15:45:00,46.87,46.88,46.79,46.85,42400.0,40.4792,40.4878,40.4101,40.4619,42400.0
2015-01-05 15:50:00,46.85,46.95,46.85,46.93,66600.0,40.4619,40.5482,40.4619,40.531,66600.0
2015-01-05 15:55:00,46.93,46.95,46.81,46.82,132000.0,40.531,40.5482,40.4273,40.436,132000.0
2015-01-06 09:30:00,46.94,47.22,46.76,47.13,59800.0,40.5396,40.7814,40.3842,40.7037,59800.0
2015-01-06 09:35:00,47.1,47.22,47.02,47.2,18800.0,40.6778,40.7814,40.6087,40.7642,18800.0
2015-01-06 09:40:00,47.15,47.17,46.97,47.08,20000.0,40.721,40.7382,40.5655,40.6605,20000.0
2015-01-06 09:45:00,47.09,47.19,47.05,47.19,21800.0,40.6692,40.7555,40.6346,40.7555,21800.0
2015-01-06 09:50:00,47.19,47.44,47.18,47.42,44600.0,40.7555,40.9714,40.7469,40.9542,44600.0
2015-01-06 09:55:00,47.42,47.49,47.35,47.42,45200.0,40.9542,41.0146,40.8937,40.9542,45200.0
2015-01-06 10:00:00,47.41,47.44,47.31,47.35,86800.0,40.9455,40.9714,40.8592,40.8937,86800.0
2015-01-06 10:05:00,47.33,47.35,47.26,47.31,52200.0,40.8764,40.8937,40.816,40.8592,52200.0
2015-01-06 10:10:00,47.27,47.52,47.27,47.52,36800.0,40.8246,41.0405,40.8246,41.0405,36800.0
2015-01-06 10:15:00,47.51,47.54,47.5,47.51,18200.0,41.0319,41.0578,41.0233,41.0319,18200.0
2015-01-06 10:20:00,47.52,47.52,47.45,47.48,87400.0,41.0405,41.0405,40.9801,41.006,87400.0
2015-01-06 10:25:00,47.47,47.48,47.34,47.34,17600.0,40.9973,41.006,40.8851,40.8851,17600.0
2015-01-06 10:30:00,47.35,47.36,47.23,47.24,19200.0,40.8937,40.9023,40.7901,40.7987,19200.0
2015-01-06 10:35:00,47.24,47.27,47.2,47.23,29400.0,40.7987,40.8246,40.7642,40.7901,29400.0
2015-01-06 10:40:00,47.2,47.34,47.2,47.29,38200.0,40.7642,40.8851,40.7642,40.8419,38200.0
2015-01-06 10:45:00,47.3,47.34,47.21,47.24,23800.0,40.8505,40.8851,40.7728,40.7987,23800.0
2015-01-06 10:50:00,47.24,47.26,47.2,47.22,14800.0,40.7987,40.816,40.7642,40.7814,14800.0
2015-01-06 10:55:00,47.23,47.24,47.12,47.16,22400.0,40.7901,40.7987,40.6951,40.7296,22400.0
2015-01-06 11:00:00,47.15,47.15,46.91,47.02,90800.0,40.721,40.721,40.5137,40.6087,90800.0
2015-01-06 11:05:00,47.01,47.12,47.0,47.11,28600.0,40.6001,40.6951,40.5914,40.6864,28600.0
2015-01-06 11:10:00,47.11,47.13,47.05,47.09,21600.0,40.6864,40.7037,40.6346,40.6692,21600.0
2015-01-06 11:15:00,47.1,47.12,47.0,47.02,18400.0,40.6778,40.6951,40.5914,40.6087,18400.0
2015-01-06 11:20:00,47.02,47.02,46.95,47.0,22600.0,40.6087,40.6087,40.5482,40.5914,22600.0
2015-01-06 11:25:00,46.99,47.02,46.91,46.92,23200.0,40.5828,40.6087,40.5137,40.5223,23200.0
2015-01-06 11:30:00,46.91,46.94,46.85,46.91,17000.0,40.5137,40.5396,40.4619,40.5137,17000.0
2015-01-06 11:35:00,46.91,46.93,46.88,46.88,17800.0,40.5137,40.531,40.4878,40.4878,17800.0
2015-01-06 11:40:00,46.88,46.92,46.85,46.85,23200.0,40.4878,40.5223,40.4619,40.4619,23200.0
2015-01-06 11:45:00,46.84,46.93,46.84,46.91,31200.0,40.4532,40.531,40.4532,40.5137,31200.0
2015-01-06 11:50:00,46.91,46.91,46.76,46.76,49600.0,40.5137,40.5137,40.3842,40.3842,49600.0
2015-01-06 11:55:00,46.74,46.79,46.7,46.76,29600.0,40.3669,40.4101,40.3323,40.3842,29600.0
2015-01-06 12:00:00,46.76,46.76,46.65,46.67,28400.0,40.3842,40.3842,40.2892,40.3064,28400.0
2015-01-06 12:05:00,46.68,46.69,46.52,46.55,19800.0,40.3151,40.3237,40.1769,40.2028,19800.0
2015-01-06 12:10:00,46.54,46.65,46.51,46.65,31200.0,40.1942,40.2892,40.1682,40.2892,31200.0
2015-01-06 12:15:00,46.64,46.64,46.51,46.56,28200.0,40.2805,40.2805,40.1682,40.2114,28200.0
2015-01-06 12:20:00,46.53,46.55,46.44,46.46,26000.0,40.1855,40.2028,40.1078,40.1251,26000.0
2015-01-06 12:25:00,46.45,46.58,46.45,46.58,11400.0,40.1164,40.2287,40.1164,40.2287,11400.0
2015-01-06 12:30:00,46.57,46.63,46.55,46.62,13200.0,40.2201,40.2719,40.2028,40.2632,13200.0
2015-01-06 12:35:00,46.6,46.76,46.6,46.76,29200.0,40.246,40.3842,40.246,40.3842,29200.0
2015-01-06 12:40:00,46.76,46.77,46.69,46.69,14200.0,40.3842,40.3928,40.3237,40.3237,14200.0
2015-01-06 12:45:00,46.67,46.69,46.63,46.69,12400.0,40.3064,40.3237,40.2719,40.3237,12400.0
2015-01-06 12:50:00,46.7,46.8,46.7,46.79,11800.0,40.3323,40.4187,40.3323,40.4101,11800.0
2015-01-06 12:55:00,46.8,46.82,46.77,46.77,14600.0,40.4187,40.436,40.3928,40.3928,14600.0
2015-01-06 13:00:00,46.8,46.87,46.75,46.82,31800.0,40.4187,40.4792,40.3755,40.436,31800.0
2015-01-06 13:05:00,46.81,46.83,46.7,46.72,13000.0,40.4273,40.4446,40.3323,40.3496,13000.0
2015-01-06 13:10:00,46.73,46.82,46.73,46.75,38000.0,40.3582,40.436,40.3582,40.3755,38000.0
2015-01-06 13:15:00,46.74,46.74,46.6,46.61,20600.0,40.3669,40.3669,40.246,40.2546,20600.0
2015-01-06 13:20:00,46.62,46.64,46.59,46.6,22000.0,40.2632,40.2805,40.2373,40.246,22000.0
2015-01-06 13:25:00,46.6,46.79,46.59,46.76,46800.0,40.246,40.4101,40.2373,40.3842,46800.0
2015-01-06 13:30:00,46.76,46.8,46.75,46.77,22000.0,40.3842,40.4187,40.3755,40.3928,22000.0
2015-01-06 13:35:00,46.76,46.79,46.73,46.74,53800.0,40.3842,40.4101,40.3582,40.3669,53800.0
2015-01-06 13:40:00,46.74,46.74,46.65,46.65,33000.0,40.3669,40.3669,40.2892,40.2892,33000.0
2015-01-06 13:45:00,46.65,46.73,46.64,46.72,37000.0,40.2892,40.3582,40.2805,40.3496,37000.0
2015-01-06 13:50:00,46.73,46.79,46.71,46.73,36200.0,40.3582,40.4101,40.341,40.3582,36200.0
2015-01-06 13:55:00,46.72,46.85,46.7,46.85,42000.0,40.3496,40.4619,40.3323,40.4619,42000.0
2015-01-06 14:00:00,46.84,46.88,46.8,46.85,22000.0,40.4532,40.4878,40.4187,40.4619,22000.0
2015-01-06 14:05:00,46.82,46.83,46.75,46.76,26000.0,40.436,40.4446,40.3755,40.3842,26000.0
2015-01-06 14:10:00,46.75,46.76,46.71,46.73,22400.0,40.3755,40.3842,40.341,40.3582,22400.0
2015-01-06 14:15:00,46.72,46.76,46.67,46.75,52800.0,40.3496,40.3842,40.3064,40.3755,52800.0
2015-01-06 14:20:00,46.75,46.87,46.75,46.81,22000.0,40.3755,40.4792,40.3755,40.4273,22000.0
2015-01-06 14:25:00,46.82,46.86,46.77,46.86,21600.0,40.436,40.4705,40.3928,40.4705,21600.0
2015-01-06 14:30:00,46.86,46.9,46.76,46.78,22600.0,40.4705,40.5051,40.3842,40.4014,22600.0
2015-01-06 14:35:00,46.77,46.88,46.77,46.87,18000.0,40.3928,40.4878,40.3928,40.4792,18000.0
2015-01-06 14:40:00,46.87,46.94,46.82,46.91,32200.0,40.4792,40.5396,40.436,40.5137,32200.0
2015-01-06 14:45:00,46.91,46.99,46.88,46.95,30000.0,40.5137,40.5828,40.4878,40.5482,30000.0
2015-01-06 14:50:00,46.94,47.0,46.92,46.98,35600.0,40.5396,40.5914,40.5223,40.5742,35600.0
2015-01-06 14:55:00,46.96,46.96,46.88,46.94,26000.0,40.5569,40.5569,40.4878,40.5396,26000.0
2015-01-06 15:00:00,46.95,47.01,46.93,46.96,32200.0,40.5482,40.6001,40.531,40.5569,32200.0
2015-01-06 15:05:00,46.96,46.99,46.93,46.93,34800.0,40.5569,40.5828,40.531,40.531,34800.0
2015-01-06 15:10:00,46.94,47.05,46.92,47.02,24200.0,40.5396,40.6346,40.5223,40.6087,24200.0
2015-01-06 15:15:00,47.01,47.07,46.99,47.06,28000.0,40.6001,40.6519,40.5828,40.6432,28000.0
2015-01-06 15:20:00,47.07,47.13,47.01,47.05,91800.0,40.6519,40.7037,40.6001,40.6346,91800.0
2015-01-06 15:25:00,47.05,47.12,47.02,47.1,64400.0,40.6346,40.6951,40.6087,40.6778,64400.0
2015-01-06 15:30:00,47.11,47.11,46.97,46.99,38400.0,40.6864,40.6864,40.5655,40.5828,38400.0
2015-01-06 15:35:00,46.98,47.01,46.91,46.96,50600.0,40.5742,40.6001,40.5137,40.5569,50600.0
2015-01-06 15:40:00,46.96,47.04,46.91,47.02,73800.0,40.5569,40.626,40.5137,40.6087,73800.0
2015-01-06 15:45:00,47.02,47.08,47.0,47.01,86200.0,40.6087,40.6605,40.5914,40.6001,86200.0
2015-01-06 15:50:00,47.0,47.03,46.94,46.99,109200.0,40.5914,40.6173,40.5396,40.5828,109200.0
2015-01-06 15:55:00,46.98,46.99,46.9,46.92,176400.0,40.5742,40.5828,40.5051,40.5223,176400.0
2015-01-07 09:30:00,47.1,47.37,47.05,47.22,55200.0,40.6778,40.911,40.6346,40.7814,55200.0
2015-01-07 09:35:00,47.22,47.54,47.22,47.41,45600.0,40.7814,41.0578,40.7814,40.9455,45600.0
2015-01-07 09:40:00,47.37,47.64,47.37,47.48,33800.0,40.911,41.1442,40.911,41.006,33800.0
2015-01-07 09:45:00,47.47,47.57,47.42,47.55,30000.0,40.9973,41.0837,40.9542,41.0664,30000.0
2015-01-07 09:50:00,47.56,47.62,47.54,47.58,28800.0,41.0751,41.1269,41.0578,41.0923,28800.0
2015-01-07 09:55:00,47.54,47.58,47.48,47.58,20400.0,41.0578,41.0923,41.006,41.0923,20400.0
2015-01-07 10:00:00,47.59,47.65,47.5,47.53,32600.0,41.101,41.1528,41.0233,41.0492,32600.0
2015-01-07 10:05:00,47.5,47.55,47.47,47.49,49200.0,41.0233,41.0664,40.9973,41.0146,49200.0
2015-01-07 10:10:00,47.48,47.53,47.47,47.5,40400.0,41.006,41.0492,40.9973,41.0233,40400.0
2015-01-07 10:15:00,47.51,47.52,47.46,47.48,23400.0,41.0319,41.0405,40.9887,41.006,23400.0
2015-01-07 10:20:00,47.48,47.52,47.45,47.45,36600.0,41.006,41.0405,40.9801,40.9801,36600.0
2015-01-07 10:25:00,47.44,47.45,47.39,47.42,19400.0,40.9714,40.9801,40.9283,40.9542,19400.0
2015-01-07 10:30:00,47.39,47.46,47.38,47.45,24200.0,40.9283,40.9887,40.9196,40.9801,24200.0
2015-01-07 10:35:00,47.46,47.52,47.42,47.42,13000.0,40.9887,41.0405,40.9542,40.9542,13000.0
2015-01-07 10:40:00,47.43,47.53,47.35,47.49,18800.0,40.9628,41.0492,40.8937,41.0146,18800.0
2015-01-07 10:45:00,47.52,47.6,47.52,47.59,13400.0,41.0405,41.1096,41.0405,41.101,13400.0
2015-01-07 10:50:00,47.59,47.67,47.57,47.6,9600.0,41.101,41.1701,41.0837,41.1096,9600.0
2015-01-07 10:55:00,47.6,47.61,47.57,47.58,7200.0,41.1096,41.1183,41.0837,41.0923,7200.0
2015-01-07 11:00:00,47.59,47.62,47.54,47.57,15600.0,41.101,41.1269,41.0578,41.0837,15600.0
2015-01-07 11:05:00,47.55,47.58,47.48,47.49,15600.0,41.0664,41.0923,41.006,41.0146,15600.0
2015-01-07 11:10:00,47.49,47.5,47.38,47.4,34800.0,41.0146,41.0233,40.9196,40.9369,34800.0
2015-01-07 11:15:00,47.39,47.44,47.36,47.37,14600.0,40.9283,40.9714,40.9023,40.911,14600.0
2015-01-07 11:20:00,47.37,47.44,47.35,47.43,30600.0,40.911,40.9714,40.8937,40.9628,30600.0
2015-01-07 11:25:00,47.43,47.43,47.37,47.41,25600.0,40.9628,40.9628,40.911,40.9455,25600.0
2015-01-07 11:30:00,47.4,47.49,47.4,47.47,37800.0,40.9369,41.0146,40.9369,40.9973,37800.0
2015-01-07 11:35:00,47.45,47.45,47.42,47.44,9600.0,40.9801,40.9801,40.9542,40.9714,9600.0
2015-01-07 11:40:00,47.44,47.47,47.43,47.46,62400.0,40.9714,40.9973,40.9628,40.9887,62400.0
2015-01-07 11:45:00,47.46,47.51,47.46,47.49,33000.0,40.9887,41.0319,40.9887,41.0146,33000.0
2015-01-07 11:50:00,47.5,47.55,47.46,47.53,18000.0,41.0233,41.0664,40.9887,41.0492,18000.0
2015-01-07 11:55:00,47.54,47.57,47.49,47.51,33800.0,41.0578,41.0837,41.0146,41.0319,33800.0
2015-01-07 12:00:00,47.52,47.58,47.52,47.53,29200.0,41.0405,41.0923,41.0405,41.0492,29200.0
2015-01-07 12:05:00,47.54,47.71,47.54,47.6,42400.0,41.0578,41.2046,41.0578,41.1096,42400.0
2015-01-07 12:10:00,47.6,47.63,47.57,47.61,22400.0,41.1096,41.1355,41.0837,41.1183,22400.0
2015-01-07 12:15:00,47.61,47.66,47.6,47.66,9400.0,41.1183,41.1614,41.1096,41.1614,9400.0
2015-01-07 12:20:00,47.69,47.75,47.69,47.75,6200.0,41.1873,41.2392,41.1873,41.2392,6200.0
2015-01-07 12:25:00,47.77,47.77,47.71,47.72,8200.0,41.2564,41.2564,41.2046,41.2133,8200.0
2015-01-07 12:30:00,47.73,47.74,47.66,47.69,11000.0,41.2219,41.2305,41.1614,41.1873,11000.0
2015-01-07 12:35:00,47.68,47.7,47.65,47.69,8800.0,41.1787,41.196,41.1528,41.1873,8800.0
2015-01-07 12:40:00,47.69,47.73,47.68,47.73,13400.0,41.1873,41.2219,41.1787,41.2219,13400.0
2015-01-07 12:45:00,47.72,47.73,47.7,47.73,8600.0,41.2133,41.2219,41.196,41.2219,8600.0
2015-01-07 12:50:00,47.74,47.74,47.69,47.72,7600.0,41.2305,41.2305,41.1873,41.2133,7600.0
2015-01-07 12:55:00,47.7,47.71,47.67,47.67,7200.0,41.196,41.2046,41.1701,41.1701,7200.0
2015-01-07 13:00:00,47.66,47.72,47.62,47.62,52200.0,41.1614,41.2133,41.1269,41.1269,52200.0
2015-01-07 13:05:00,47.63,47.65,47.59,47.59,28600.0,41.1355,41.1528,41.101,41.101,28600.0
2015-01-07 13:10:00,47.6,47.62,47.59,47.59,6000.0,41.1096,41.1269,41.101,41.101,6000.0
2015-01-07 13:15:00,47.61,47.64,47.59,47.6,8600.0,41.1183,41.1442,41.101,41.1096,8600.0
2015-01-07 13:20:00,47.6,47.6,47.49,47.52,16400.0,41.1096,41.1096,41.0146,41.0405,16400.0
2015-01-07 13:25:00,47.51,47.56,47.48,47.55,8800.0,41.0319,41.0751,41.006,41.0664,8800.0
2015-01-07 13:30:00,47.55,47.62,47.55,47.59,8800.0,41.0664,41.1269,41.0664,41.101,8800.0
2015-01-07 13:35:00,47.58,47.66,47.58,47.62,8600.0,41.0923,41.1614,41.0923,41.1269,8600.0
2015-01-07 13:40:00,47.63,47.68,47.62,47.66,7000.0,41.1355,41.1787,41.1269,41.1614,7000.0
2015-01-07 13:45:00,47.63,47.74,47.61,47.7,13800.0,41.1355,41.2305,41.1183,41.196,13800.0
2015-01-07 13:50:00,47.72,47.72,47.68,47.68,10400.0,41.2133,41.2133,41.1787,41.1787,10400.0
2015-01-07 13:55:00,47.69,47.73,47.68,47.72,6200.0,41.1873,41.2219,41.1787,41.2133,6200.0
2015-01-07 14:00:00,47.7,47.73,47.56,47.67,39000.0,41.196,41.2219,41.0751,41.1701,39000.0
2015-01-07 14:05:00,47.66,47.68,47.59,47.68,13200.0,41.1614,41.1787,41.101,41.1787,13200.0
2015-01-07 14:10:00,47.69,47.7,47.56,47.56,12000.0,41.1873,41.196,41.0751,41.0751,12000.0
2015-01-07 14:15:00,47.59,47.59,47.5,47.51,26800.0,41.101,41.101,41.0233,41.0319,26800.0
2015-01-07 14:20:00,47.51,47.55,47.49,47.54,52000.0,41.0319,41.0664,41.0146,41.0578,52000.0
2015-01-07 14:25:00,47.53,47.53,47.5,47.52,40200.0,41.0492,41.0492,41.0233,41.0405,40200.0
2015-01-07 14:30:00,47.52,47.67,47.52,47.63,67600.0,41.0405,41.1701,41.0405,41.1355,67600.0
2015-01-07 14:35:00,47.63,47.68,47.63,47.63,25600.0,41.1355,41.1787,41.1355,41.1355,25600.0
2015-01-07 14:40:00,47.62,47.66,47.61,47.66,14600.0,41.1269,41.1614,41.1183,41.1614,14600.0
2015-01-07 14:45:00,47.66,47.72,47.61,47.68,18000.0,41.1614,41.2133,41.1183,41.1787,18000.0
2015-01-07 14:50:00,47.69,47.69,47.6,47.62,66200.0,41.1873,41.1873,41.1096,41.1269,66200.0
2015-01-07 14:55:00,47.64,47.7,47.6,47.61,37600.0,41.1442,41.196,41.1096,41.1183,37600.0
2015-01-07 15:00:00,47.62,47.65,47.58,47.59,24600.0,41.1269,41.1528,41.0923,41.101,24600.0
2015-01-07 15:05:00,47.59,47.67,47.59,47.65,37000.0,41.101,41.1701,41.101,41.1528,37000.0
2015-01-07 15:10:00,47.63,47.64,47.58,47.6,28800.0,41.1355,41.1442,41.0923,41.1096,28800.0
2015-01-07 15:15:00,47.6,47.67,47.54,47.66,35800.0,41.1096,41.1701,41.0578,41.1614,35800.0
2015-01-07 15:20:00,47.63,47.63,47.59,47.59,19600.0,41.1355,41.1355,41.101,41.101,19600.0
2015-01-07 15:25:00,47.59,47.66,47.57,47.63,25600.0,41.101,41.1614,41.0837,41.1355,25600.0
2015-01-07 15:30:00,47.63,47.71,47.6,47.69,26400.0,41.1355,41.2046,41.1096,41.1873,26400.0
2015-01-07 15:35:00,47.69,47.7,47.65,47.69,24400.0,41.1873,41.196,41.1528,41.1873,24400.0
2015-01-07 15:40:00,47.69,47.76,47.68,47.76,36400.0,41.1873,41.2478,41.1787,41.2478,36400.0
2015-01-07 15:45:00,47.76,47.77,47.69,47.76,67400.0,41.2478,41.2564,41.1873,41.2478,67400.0
2015-01-07 15:50:00,47.76,47.8,47.74,47.78,69000.0,41.2478,41.2823,41.2305,41.2651,69000.0
2015-01-07 15:55:00,47.79,47.85,47.77,47.83,111800.0,41.2737,41.3255,41.2564,41.3083,111800.0
2015-01-08 09:30:00,47.96,48.21,47.94,48.09,52200.0,41.4205,41.6364,41.4033,41.5328,52200.0
2015-01-08 09:35:00,48.06,48.15,47.98,48.04,14000.0,41.5069,41.5846,41.4378,41.4896,14000.0
2015-01-08 09:40:00,48.05,48.1,47.88,48.1,23800.0,41.4983,41.5414,41.3514,41.5414,23800.0
2015-01-08 09:45:00,48.07,48.2,48.03,48.1,56200.0,41.5155,41.6278,41.481,41.5414,56200.0
2015-01-08 09:50:00,48.12,48.18,48.09,48.14,25800.0,41.5587,41.6105,41.5328,41.576,25800.0
2015-01-08 09:55:00,48.16,48.23,48.15,48.19,20400.0,41.5933,41.6537,41.5846,41.6192,20400.0
2015-01-08 10:00:00,48.21,48.3,48.15,48.18,43200.0,41.6364,41.7142,41.5846,41.6105,43200.0
2015-01-08 10:05:00,48.18,48.26,48.12,48.26,20800.0,41.6105,41.6796,41.5587,41.6796,20800.0
2015-01-08 10:10:00,48.23,48.23,48.1,48.1,17000.0,41.6537,41.6537,41.5414,41.5414,17000.0
2015-01-08 10:15:00,48.12,48.14,48.04,48.09,19600.0,41.5587,41.576,41.4896,41.5328,19600.0
2015-01-08 10:20:00,48.07,48.07,47.95,47.96,17800.0,41.5155,41.5155,41.4119,41.4205,17800.0
2015-01-08 10:25:00,47.95,48.01,47.92,48.01,19000.0,41.4119,41.4637,41.386,41.4637,19000.0
2015-01-08 10:30:00,48.02,48.1,48.02,48.1,20200.0,41.4724,41.5414,41.4724,41.5414,20200.0
2015-01-08 10:35:00,48.12,48.15,48.05,48.12,29200.0,41.5587,41.5846,41.4983,41.5587,29200.0
2015-01-08 10:40:00,48.12,48.12,48.05,48.07,36600.0,41.5587,41.5587,41.4983,41.5155,36600.0
2015-01-08 10:45:00,48.07,48.08,47.99,48.06,70200.0,41.5155,41.5242,41.4464,41.5069,70200.0
2015-01-08 10:50:00,48.05,48.09,48.0,48.09,21400.0,41.4983,41.5328,41.4551,41.5328,21400.0
2015-01-08 10:55:00,48.07,48.09,48.03,48.09,24400.0,41.5155,41.5328,41.481,41.5328,24400.0
2015-01-08 11:00:00,48.09,48.17,48.09,48.14,17000.0,41.5328,41.6019,41.5328,41.576,17000.0
2015-01-08 11:05:00,48.14,48.2,48.08,48.08,30200.0,41.576,41.6278,41.5242,41.5242,30200.0
2015-01-08 11:10:00,48.08,48.13,48.06,48.09,22400.0,41.5242,41.5674,41.5069,41.5328,22400.0
2015-01-08 11:15:00,48.09,48.12,48.04,48.07,24800.0,41.5328,41.5587,41.4896,41.5155,24800.0
2015-01-08 11:20:00,48.06,48.1,48.04,48.07,17400.0,41.5069,41.5414,41.4896,41.5155,17400.0
2015-01-08 11:25:00,48.07,48.07,47.99,48.02,28000.0,41.5155,41.5155,41.4464,41.4724,28000.0
2015-01-08 11:30:00,48.03,48.07,47.99,47.99,17400.0,41.481,41.5155,41.4464,41.4464,17400.0
2015-01-08 11:35:00,47.98,48.0,47.94,47.99,18600.0,41.4378,41.4551,41.4033,41.4464,18600.0
2015-01-08 11:40:00,47.99,48.0,47.98,48.0,17200.0,41.4464,41.4551,41.4378,41.4551,17200.0
2015-01-08 11:45:00,47.99,48.02,47.98,47.99,11800.0,41.4464,41.4724,41.4378,41.4464,11800.0
2015-01-08 11:50:00,47.99,48.01,47.94,47.98,15200.0,41.4464,41.4637,41.4033,41.4378,15200.0
2015-01-08 11:55:00,47.97,47.97,47.88,47.88,25400.0,41.4292,41.4292,41.3514,41.3514,25400.0
2015-01-08 12:00:00,47.88,47.95,47.88,47.92,21400.0,41.3514,41.4119,41.3514,41.386,21400.0
2015-01-08 12:05:00,47.91,47.93,47.87,47.88,12200.0,41.3773,41.3946,41.3428,41.3514,12200.0
2015-01-08 12:10:00,47.89,47.9,47.83,47.83,50400.0,41.3601,41.3687,41.3083,41.3083,50400.0
2015-01-08 12:15:00,47.84,47.85,47.82,47.84,6000.0,41.3169,41.3255,41.2996,41.3169,6000.0
2015-01-08 12:20:00,47.85,47.85,47.81,47.82,19000.0,41.3255,41.3255,41.291,41.2996,19000.0
2015-01-08 12:25:00,47.8,47.83,47.77,47.78,13000.0,41.2823,41.3083,41.2564,41.2651,13000.0
2015-01-08 12:30:00,47.78,47.88,47.78,47.84,14400.0,41.2651,41.3514,41.2651,41.3169,14400.0
2015-01-08 12:35:00,47.83,47.89,47.83,47.88,10600.0,41.3083,41.3601,41.3083,41.3514,10600.0
2015-01-08 12:40:00,47.88,47.92,47.87,47.88,10400.0,41.3514,41.386,41.3428,41.3514,10400.0
2015-01-08 12:45:00,47.88,47.91,47.88,47.88,11800.0,41.3514,41.3773,41.3514,41.3514,11800.0
2015-01-08 12:50:00,47.91,47.92,47.91,47.92,7600.0,41.3773,41.386,41.3773,41.386,7600.0
2015-01-08 12:55:00,47.91,47.93,47.88,47.92,8800.0,41.3773,41.3946,41.3514,41.386,8800.0
2015-01-08 13:00:00,47.92,47.96,47.91,47.94,23800.0,41.386,41.4205,41.3773,41.4033,23800.0
2015-01-08 13:05:00,47.94,48.01,47.94,48.01,16600.0,41.4033,41.4637,41.4033,41.4637,16600.0
2015-01-08 13:10:00,48.02,48.07,48.02,48.04,14400.0,41.4724,41.5155,41.4724,41.4896,14400.0
2015-01-08 13:15:00,48.05,48.11,48.05,48.09,10800.0,41.4983,41.5501,41.4983,41.5328,10800.0
2015-01-08 13:20:00,48.08,48.09,48.06,48.08,12200.0,41.5242,41.5328,41.5069,41.5242,12200.0
2015-01-08 13:25:00,48.09,48.12,48.08,48.12,24600.0,41.5328,41.5587,41.5242,41.5587,24600.0
2015-01-08 13:30:00,48.12,48.18,48.12,48.18,11200.0,41.5587,41.6105,41.5587,41.6105,11200.0
2015-01-08 13:35:00,48.18,48.18,48.15,48.17,11000.0,41.6105,41.6105,41.5846,41.6019,11000.0
2015-01-08 13:40:00,48.17,48.19,48.12,48.13,13000.0,41.6019,41.6192,41.5587,41.5674,13000.0
2015-01-08 13:45:00,48.14,48.17,48.13,48.16,15600.0,41.576,41.6019,41.5674,41.5933,15600.0
2015-01-08 13:50:00,48.17,48.2,48.17,48.18,13800.0,41.6019,41.6278,41.6019,41.6105,13800.0
2015-01-08 13:55:00,48.19,48.19,48.09,48.13,25200.0,41.6192,41.6192,41.5328,41.5674,25200.0
2015-01-08 14:00:00,48.13,48.15,48.12,48.13,14800.0,41.5674,41.5846,41.5587,41.5674,14800.0
2015-01-08 14:05:00,48.13,48.18,48.13,48.13,12800.0,41.5674,41.6105,41.5674,41.5674,12800.0
2015-01-08 14:10:00,48.12,48.12,48.06,48.07,13200.0,41.5587,41.5587,41.5069,41.5155,13200.0
2015-01-08 14:15:00,48.07,48.08,48.02,48.04,23200.0,41.5155,41.5242,41.4724,41.4896,23200.0
2015-01-08 14:20:00,48.03,48.11,48.02,48.1,23000.0,41.481,41.5501,41.4724,41.5414,23000.0
2015-01-08 14:25:00,48.1,48.12,48.09,48.09,9200.0,41.5414,41.5587,41.5328,41.5328,9200.0
2015-01-08 14:30:00,48.09,48.1,48.05,48.09,28000.0,41.5328,41.5414,41.4983,41.5328,28000.0
2015-01-08 14:35:00,48.08,48.14,48.08,48.13,27000.0,41.5242,41.576,41.5242,41.5674,27000.0
2015-01-08 14:40:00,48.14,48.2,48.13,48.17,33400.0,41.576,41.6278,41.5674,41.6019,33400.0
2015-01-08 14:45:00,48.17,48.21,48.16,48.2,25600.0,41.6019,41.6364,41.5933,41.6278,25600.0
2015-01-08 14:50:00,48.2,48.22,48.19,48.2,31800.0,41.6278,41.6451,41.6192,41.6278,31800.0
2015-01-08 14:55:00,48.2,48.24,48.19,48.19,32600.0,41.6278,41.6624,41.6192,41.6192,32600.0
2015-01-08 15:00:00,48.19,48.29,48.19,48.29,49800.0,41.6192,41.7055,41.6192,41.7055,49800.0
2015-01-08 15:05:00,48.29,48.34,48.26,48.29,50600.0,41.7055,41.7487,41.6796,41.7055,50600.0
2015-01-08 15:10:00,48.29,48.3,48.24,48.27,46600.0,41.7055,41.7142,41.6624,41.6883,46600.0
2015-01-08 15:15:00,48.26,48.27,48.21,48.23,30200.0,41.6796,41.6883,41.6364,41.6537,30200.0
2015-01-08 15:20:00,48.23,48.3,48.23,48.3,45800.0,41.6537,41.7142,41.6537,41.7142,45800.0
2015-01-08 15:25:00,48.3,48.4,48.26,48.37,146000.0,41.7142,41.8005,41.6796,41.7746,146000.0
2015-01-08 15:30:00,48.37,48.37,48.27,48.3,47800.0,41.7746,41.7746,41.6883,41.7142,47800.0
2015-01-08 15:35:00,48.3,48.35,48.3,48.35,36200.0,41.7142,41.7574,41.7142,41.7574,36200.0
2015-01-08 15:40:00,48.34,48.34,48.3,48.31,45000.0,41.7487,41.7487,41.7142,41.7228,45000.0
2015-01-08 15:45:00,48.31,48.34,48.3,48.31,82600.0,41.7228,41.7487,41.7142,41.7228,82600.0
2015-01-08 15:50:00,48.32,48.38,48.31,48.38,143600.0,41.7314,41.7833,41.7228,41.7833,143600.0
2015-01-08 15:55:00,48.38,48.48,48.37,48.47,266000.0,41.7833,41.8696,41.7746,41.861,266000.0
2015-01-09 09:30:00,48.51,48.52,47.7,47.7,67400.0,41.8955,41.9042,41.196,41.196,67400.0
2015-01-09 09:35:00,47.71,47.82,47.6,47.8,44600.0,41.2046,41.2996,41.1096,41.2823,44600.0
2015-01-09 09:40:00,47.71,47.79,47.71,47.75,25000.0,41.2046,41.2737,41.2046,41.2392,25000.0
2015-01-09 09:45:00,47.74,47.75,47.69,47.74,19000.0,41.2305,41.2392,41.1873,41.2305,19000.0
2015-01-09 09:50:00,47.74,47.77,47.64,47.74,40000.0,41.2305,41.2564,41.1442,41.2305,40000.0
2015-01-09 09:55:00,47.74,47.8,47.63,47.63,22800.0,41.2305,41.2823,41.1355,41.1355,22800.0
2015-01-09 10:00:00,47.66,47.79,47.63,47.76,44600.0,41.1614,41.2737,41.1355,41.2478,44600.0
2015-01-09 10:05:00,47.76,47.77,47.7,47.77,52400.0,41.2478,41.2564,41.196,41.2564,52400.0
2015-01-09 10:10:00,47.76,47.78,47.68,47.7,31400.0,41.2478,41.2651,41.1787,41.196,31400.0
2015-01-09 10:15:00,47.71,47.72,47.63,47.68,23400.0,41.2046,41.2133,41.1355,41.1787,23400.0
2015-01-09 10:20:00,47.67,47.71,47.57,47.57,29600.0,41.1701,41.2046,41.0837,41.0837,29600.0
2015-01-09 10:25:00,47.59,47.64,47.49,47.55,40800.0,41.101,41.1442,41.0146,41.0664,40800.0
2015-01-09 10:30:00,47.55,47.55,47.38,47.43,41200.0,41.0664,41.0664,40.9196,40.9628,41200.0
2015-01-09 10:35:00,47.43,47.48,47.43,47.47,33000.0,40.9628,41.006,40.9628,40.9973,33000.0
2015-01-09 10:40:00,47.48,47.49,47.41,47.43,27200.0,41.006,41.0146,40.9455,40.9628,27200.0
2015-01-09 10:45:00,47.44,47.46,47.41,47.43,30400.0,40.9714,40.9887,40.9455,40.9628,30400.0
2015-01-09 10:50:00,47.44,47.55,47.42,47.51,91400.0,40.9714,41.0664,40.9542,41.0319,91400.0
2015-01-09 10:55:00,47.52,47.55,47.45,47.52,24000.0,41.0405,41.0664,40.9801,41.0405,24000.0
2015-01-09 11:00:00,47.52,47.52,47.43,47.48,20800.0,41.0405,41.0405,40.9628,41.006,20800.0
2015-01-09 11:05:00,47.49,47.56,47.49,47.52,20200.0,41.0146,41.0751,41.0146,41.0405,20200.0
2015-01-09 11:10:00,47.52,47.54,47.48,47.54,31000.0,41.0405,41.0578,41.006,41.0578,31000.0
2015-01-09 11:15:00,47.55,47.56,47.5,47.56,35200.0,41.0664,41.0751,41.0233,41.0751,35200.0
2015-01-09 11:20:00,47.55,47.59,47.46,47.52,53400.0,41.0664,41.101,40.9887,41.0405,53400.0
2015-01-09 11:25:00,47.52,47.53,47.4,47.45,31400.0,41.0405,41.0492,40.9369,40.9801,31400.0
2015-01-09 11:30:00,47.45,47.52,47.38,47.5,24200.0,40.9801,41.0405,40.9196,41.0233,24200.0
2015-01-09 11:35:00,47.52,47.52,47.48,47.52,17400.0,41.0405,41.0405,41.006,41.0405,17400.0
2015-01-09 11:40:00,47.52,47.58,47.49,47.58,17000.0,41.0405,41.0923,41.0146,41.0923,17000.0
2015-01-09 11:45:00,47.58,47.68,47.57,47.66,14600.0,41.0923,41.1787,41.0837,41.1614,14600.0
2015-01-09 11:50:00,47.66,47.74,47.65,47.74,12000.0,41.1614,41.2305,41.1528,41.2305,12000.0
2015-01-09 11:55:00,47.74,47.77,47.68,47.77,21000.0,41.2305,41.2564,41.1787,41.2564,21000.0
2015-01-09 12:00:00,47.76,47.84,47.75,47.81,12600.0,41.2478,41.3169,41.2392,41.291,12600.0
2015-01-09 12:05:00,47.81,47.84,47.72,47.72,33200.0,41.291,41.3169,41.2133,41.2133,33200.0
2015-01-09 12:10:00,47.73,47.82,47.69,47.81,75600.0,41.2219,41.2996,41.1873,41.291,75600.0
2015-01-09 12:15:00,47.8,47.84,47.77,47.77,14800.0,41.2823,41.3169,41.2564,41.2564,14800.0
2015-01-09 12:20:00,47.77,47.77,47.7,47.71,11400.0,41.2564,41.2564,41.196,41.2046,11400.0
2015-01-09 12:25:00,47.7,47.71,47.66,47.69,8800.0,41.196,41.2046,41.1614,41.1873,8800.0
2015-01-09 12:30:00,47.68,47.79,47.67,47.69,18000.0,41.1787,41.2737,41.1701,41.1873,18000.0
2015-01-09 12:35:00,47.7,47.75,47.69,47.74,31000.0,41.196,41.2392,41.1873,41.2305,31000.0
2015-01-09 12:40:00,47.73,47.75,47.69,47.74,11400.0,41.2219,41.2392,41.1873,41.2305,11400.0
2015-01-09 12:45:00,47.75,47.79,47.75,47.79,9000.0,41.2392,41.2737,41.2392,41.2737,9000.0
2015-01-09 12:50:00,47.8,47.81,47.74,47.77,9200.0,41.2823,41.291,41.2305,41.2564,9200.0
2015-01-09 12:55:00,47.78,47.79,47.7,47.71,14400.0,41.2651,41.2737,41.196,41.2046,14400.0
2015-01-09 13:00:00,47.71,47.74,47.7,47.73,13000.0,41.2046,41.2305,41.196,41.2219,13000.0
2015-01-09 13:05:00,47.74,47.75,47.67,47.7,18400.0,41.2305,41.2392,41.1701,41.196,18400.0
2015-01-09 13:10:00,47.68,47.85,47.68,47.84,24000.0,41.1787,41.3255,41.1787,41.3169,24000.0
2015-01-09 13:15:00,47.85,47.91,47.84,47.9,24800.0,41.3255,41.3773,41.3169,41.3687,24800.0
2015-01-09 13:20:00,47.9,47.92,47.87,47.9,16200.0,41.3687,41.386,41.3428,41.3687,16200.0
2015-01-09 13:25:00,47.9,47.9,47.85,47.87,13400.0,41.3687,41.3687,41.3255,41.3428,13400.0
2015-01-09 13:30:00,47.87,47.96,47.87,47.92,19800.0,41.3428,41.4205,41.3428,41.386,19800.0
2015-01-09 13:35:00,47.92,47.92,47.87,47.89,5000.0,41.386,41.386,41.3428,41.3601,5000.0
2015-01-09 13:40:00,47.9,47.91,47.81,47.85,15600.0,41.3687,41.3773,41.291,41.3255,15600.0
2015-01-09 13:45:00,47.85,47.85,47.75,47.85,55800.0,41.3255,41.3255,41.2392,41.3255,55800.0
2015-01-09 13:50:00,47.84,47.94,47.84,47.89,42800.0,41.3169,41.4033,41.3169,41.3601,42800.0
2015-01-09 13:55:00,47.91,47.95,47.86,47.95,22000.0,41.3773,41.4119,41.3342,41.4119,22000.0
2015-01-09 14:00:00,47.95,47.95,47.87,47.88,14600.0,41.4119,41.4119,41.3428,41.3514,14600.0
2015-01-09 14:05:00,47.88,47.94,47.85,47.86,15400.0,41.3514,41.4033,41.3255,41.3342,15400.0
2015-01-09 14:10:00,47.87,47.87,47.81,47.85,14000.0,41.3428,41.3428,41.291,41.3255,14000.0
2015-01-09 14:15:00,47.85,47.86,47.83,47.86,15000.0,41.3255,41.3342,41.3083,41.3342,15000.0
2015-01-09 14:20:00,47.85,47.85,47.79,47.79,16800.0,41.3255,41.3255,41.2737,41.2737,16800.0
2015-01-09 14:25:00,47.79,47.8,47.74,47.74,29600.0,41.2737,41.2823,41.2305,41.2305,29600.0
2015-01-09 14:30:00,47.74,47.85,47.72,47.85,21400.0,41.2305,41.3255,41.2133,41.3255,21400.0
2015-01-09 14:35:00,47.85,47.92,47.83,47.9,21200.0,41.3255,41.386,41.3083,41.3687,21200.0
2015-01-09 14:40:00,47.89,47.9,47.83,47.83,18400.0,41.3601,41.3687,41.3083,41.3083,18400.0
2015-01-09 14:45:00,47.83,47.84,47.77,47.8,25200.0,41.3083,41.3169,41.2564,41.2823,25200.0
2015-01-09 14:50:00,47.8,47.81,47.76,47.77,32200.0,41.2823,41.291,41.2478,41.2564,32200.0
2015-01-09 14:55:00,47.77,47.79,47.74,47.77,26200.0,41.2564,41.2737,41.2305,41.2564,26200.0
2015-01-09 15:00:00,47.77,47.82,47.77,47.8,56400.0,41.2564,41.2996,41.2564,41.2823,56400.0
2015-01-09 15:05:00,47.81,47.83,47.8,47.82,21200.0,41.291,41.3083,41.2823,41.2996,21200.0
2015-01-09 15:10:00,47.83,47.87,47.83,47.87,36200.0,41.3083,41.3428,41.3083,41.3428,36200.0
2015-01-09 15:15:00,47.87,47.88,47.82,47.84,13800.0,41.3428,41.3514,41.2996,41.3169,13800.0
2015-01-09 15:20:00,47.84,47.88,47.82,47.84,49600.0,41.3169,41.3514,41.2996,41.3169,49600.0
2015-01-09 15:25:00,47.84,47.86,47.79,47.82,38600.0,41.3169,41.3342,41.2737,41.2996,38600.0
2015-01-09 15:30:00,47.82,47.82,47.76,47.8,47000.0,41.2996,41.2996,41.2478,41.2823,47000.0
2015-01-09 15:35:00,47.8,47.83,47.77,47.81,32000.0,41.2823,41.3083,41.2564,41.291,32000.0
2015-01-09 15:40:00,47.82,47.83,47.78,47.79,34200.0,41.2996,41.3083,41.2651,41.2737,34200.0
2015-01-09 15:45:00,47.79,47.79,47.72,47.74,64000.0,41.2737,41.2737,41.2133,41.2305,64000.0
2015-01-09 15:50:00,47.73,47.74,47.66,47.67,67800.0,41.2219,41.2305,41.1614,41.1701,67800.0
2015-01-09 15:55:00,47.67,47.68,47.6,47.6,142200.0,41.1701,41.1787,41.1096,41.1096,142200.0
2015-01-12 09:30:00,47.73,48.06,47.73,47.98,43800.0,41.2219,41.5069,41.2219,41.4378,43800.0
2015-01-12 09:35:00,47.98,47.99,47.76,47.79,20000.0,41.4378,41.4464,41.2478,41.2737,20000.0
2015-01-12 09:40:00,47.83,47.96,47.76,47.96,28600.0,41.3083,41.4205,41.2478,41.4205,28600.0
2015-01-12 09:45:00,47.95,47.96,47.74,47.78,29400.0,41.4119,41.4205,41.2305,41.2651,29400.0
2015-01-12 09:50:00,47.79,47.9,47.72,47.75,18800.0,41.2737,41.3687,41.2133,41.2392,18800.0
2015-01-12 09:55:00,47.71,47.73,47.58,47.69,31600.0,41.2046,41.2219,41.0923,41.1873,31600.0
2015-01-12 10:00:00,47.66,47.71,47.59,47.68,14800.0,41.1614,41.2046,41.101,41.1787,14800.0
2015-01-12 10:05:00,47.66,47.69,47.51,47.52,23800.0,41.1614,41.1873,41.0319,41.0405,23800.0
2015-01-12 10:10:00,47.52,47.6,47.49,47.49,32400.0,41.0405,41.1096,41.0146,41.0146,32400.0
2015-01-12 10:15:00,47.51,47.58,47.49,47.54,43000.0,41.0319,41.0923,41.0146,41.0578,43000.0
2015-01-12 10:20:00,47.53,47.53,47.38,47.46,48400.0,41.0492,41.0492,40.9196,40.9887,48400.0
2015-01-12 10:25:00,47.47,47.49,47.34,47.35,17400.0,40.9973,41.0146,40.8851,40.8937,17400.0
2015-01-12 10:30:00,47.36,47.51,47.36,47.45,29600.0,40.9023,41.0319,40.9023,40.9801,29600.0
2015-01-12 10:35:00,47.46,47.48,47.41,47.45,13400.0,40.9887,41.006,40.9455,40.9801,13400.0
2015-01-12 10:40:00,47.47,47.5,47.44,47.44,14600.0,40.9973,41.0233,40.9714,40.9714,14600.0
2015-01-12 10:45:00,47.45,47.48,47.4,47.48,28800.0,40.9801,41.006,40.9369,41.006,28800.0
2015-01-12 10:50:00,47.47,47.52,47.43,47.48,12600.0,40.9973,41.0405,40.9628,41.006,12600.0
2015-01-12 10:55:00,47.48,47.59,47.46,47.59,33400.0,41.006,41.101,40.9887,41.101,33400.0
2015-01-12 11:00:00,47.58,47.62,47.54,47.55,37800.0,41.0923,41.1269,41.0578,41.0664,37800.0
2015-01-12 11:05:00,47.58,47.62,47.58,47.6,19400.0,41.0923,41.1269,41.0923,41.1096,19400.0
2015-01-12 11:10:00,47.61,47.72,47.61,47.63,14600.0,41.1183,41.2133,41.1183,41.1355,14600.0
2015-01-12 11:15:00,47.63,47.65,47.62,47.65,16400.0,41.1355,41.1528,41.1269,41.1528,16400.0
2015-01-12 11:20:00,47.65,47.7,47.6,47.66,17000.0,41.1528,41.196,41.1096,41.1614,17000.0
2015-01-12 11:25:00,47.63,47.69,47.6,47.66,21000.0,41.1355,41.1873,41.1096,41.1614,21000.0
2015-01-12 11:30:00,47.66,47.69,47.62,47.62,28000.0,41.1614,41.1873,41.1269,41.1269,28000.0
2015-01-12 11:35:00,47.61,47.67,47.61,47.63,15400.0,41.1183,41.1701,41.1183,41.1355,15400.0
2015-01-12 11:40:00,47.63,47.71,47.63,47.67,30600.0,41.1355,41.2046,41.1355,41.1701,30600.0
2015-01-12 11:45:00,47.67,47.69,47.58,47.6,15800.0,41.1701,41.1873,41.0923,41.1096,15800.0
2015-01-12 11:50:00,47.6,47.6,47.57,47.6,11400.0,41.1096,41.1096,41.0837,41.1096,11400.0
2015-01-12 11:55:00,47.59,47.64,47.59,47.62,11600.0,41.101,41.1442,41.101,41.1269,11600.0
2015-01-12 12:00:00,47.62,47.71,47.61,47.67,13400.0,41.1269,41.2046,41.1183,41.1701,13400.0
2015-01-12 12:05:00,47.67,47.79,47.67,47.79,13600.0,41.1701,41.2737,41.1701,41.2737,13600.0
2015-01-12 12:10:00,47.78,47.79,47.73,47.74,7200.0,41.2651,41.2737,41.2219,41.2305,7200.0
2015-01-12 12:15:00,47.73,47.82,47.73,47.81,9800.0,41.2219,41.2996,41.2219,41.291,9800.0
2015-01-12 12:20:00,47.8,47.86,47.78,47.83,14000.0,41.2823,41.3342,41.2651,41.3083,14000.0
2015-01-12 12:25:00,47.83,47.85,47.82,47.82,4200.0,41.3083,41.3255,41.2996,41.2996,4200.0
2015-01-12 12:30:00,47.83,47.86,47.81,47.85,7800.0,41.3083,41.3342,41.291,41.3255,7800.0
2015-01-12 12:35:00,47.85,47.89,47.85,47.87,8800.0,41.3255,41.3601,41.3255,41.3428,8800.0
2015-01-12 12:40:00,47.86,47.86,47.79,47.81,8600.0,41.3342,41.3342,41.2737,41.291,8600.0
2015-01-12 12:45:00,47.8,47.84,47.79,47.79,4800.0,41.2823,41.3169,41.2737,41.2737,4800.0
2015-01-12 12:50:00,47.77,47.77,47.74,47.74,6600.0,41.2564,41.2564,41.2305,41.2305,6600.0
2015-01-12 12:55:00,47.74,47.81,47.74,47.74,33400.0,41.2305,41.291,41.2305,41.2305,33400.0
2015-01-12 13:00:00,47.74,47.79,47.74,47.77,4200.0,41.2305,41.2737,41.2305,41.2564,4200.0
2015-01-12 13:05:00,47.78,47.83,47.74,47.76,9800.0,41.2651,41.3083,41.2305,41.2478,9800.0
2015-01-12 13:10:00,47.76,47.81,47.73,47.81,11600.0,41.2478,41.291,41.2219,41.291,11600.0
2015-01-12 13:15:00,47.81,47.81,47.76,47.8,4800.0,41.291,41.291,41.2478,41.2823,4800.0
2015-01-12 13:20:00,47.79,47.79,47.75,47.77,8800.0,41.2737,41.2737,41.2392,41.2564,8800.0
2015-01-12 13:25:00,47.77,47.81,47.77,47.81,6400.0,41.2564,41.291,41.2564,41.291,6400.0
2015-01-12 13:30:00,47.8,47.85,47.8,47.85,7600.0,41.2823,41.3255,41.2823,41.3255,7600.0
2015-01-12 13:35:00,47.85,47.88,47.84,47.88,6600.0,41.3255,41.3514,41.3169,41.3514,6600.0
2015-01-12 13:40:00,47.88,47.89,47.85,47.87,10200.0,41.3514,41.3601,41.3255,41.3428,10200.0
2015-01-12 13:45:00,47.85,47.92,47.85,47.88,10800.0,41.3255,41.386,41.3255,41.3514,10800.0
2015-01-12 13:50:00,47.88,47.9,47.85,47.85,13600.0,41.3514,41.3687,41.3255,41.3255,13600.0
2015-01-12 13:55:00,47.85,47.87,47.83,47.86,10400.0,41.3255,41.3428,41.3083,41.3342,10400.0
2015-01-12 14:00:00,47.85,47.9,47.83,47.85,15600.0,41.3255,41.3687,41.3083,41.3255,15600.0
2015-01-12 14:05:00,47.85,47.88,47.83,47.88,7000.0,41.3255,41.3514,41.3083,41.3514,7000.0
2015-01-12 14:10:00,47.89,47.9,47.85,47.88,12000.0,41.3601,41.3687,41.3255,41.3514,12000.0
2015-01-12 14:15:00,47.88,47.89,47.83,47.83,11800.0,41.3514,41.3601,41.3083,41.3083,11800.0
2015-01-12 14:20:00,47.83,47.85,47.8,47.82,13800.0,41.3083,41.3255,41.2823,41.2996,13800.0
2015-01-12 14:25:00,47.82,47.84,47.79,47.81,19200.0,41.2996,41.3169,41.2737,41.291,19200.0
2015-01-12 14:30:00,47.81,47.81,47.76,47.77,16400.0,41.291,41.291,41.2478,41.2564,16400.0
2015-01-12 14:35:00,47.77,47.77,47.74,47.76,20400.0,41.2564,41.2564,41.2305,41.2478,20400.0
2015-01-12 14:40:00,47.76,47.77,47.72,47.74,33600.0,41.2478,41.2564,41.2133,41.2305,33600.0
2015-01-12 14:45:00,47.75,47.82,47.74,47.82,34800.0,41.2392,41.2996,41.2305,41.2996,34800.0
2015-01-12 14:50:00,47.83,47.84,47.8,47.82,11600.0,41.3083,41.3169,41.2823,41.2996,11600.0
2015-01-12 14:55:00,47.81,47.89,47.81,47.87,17600.0,41.291,41.3601,41.291,41.3428,17600.0
2015-01-12 15:00:00,47.86,47.92,47.86,47.91,8600.0,41.3342,41.386,41.3342,41.3773,8600.0
2015-01-12 15:05:00,47.91,47.93,47.88,47.88,14800.0,41.3773,41.3946,41.3514,41.3514,14800.0
2015-01-12 15:10:00,47.9,47.94,47.88,47.91,15200.0,41.3687,41.4033,41.3514,41.3773,15200.0
2015-01-12 15:15:00,47.91,47.95,47.9,47.9,17600.0,41.3773,41.4119,41.3687,41.3687,17600.0
2015-01-12 15:20:00,47.9,47.94,47.85,47.87,50000.0,41.3687,41.4033,41.3255,41.3428,50000.0
2015-01-12 15:25:00,47.88,47.9,47.83,47.85,19800.0,41.3514,41.3687,41.3083,41.3255,19800.0
2015-01-12 15:30:00,47.87,47.87,47.78,47.78,26600.0,41.3428,41.3428,41.2651,41.2651,26600.0
2015-01-12 15:35:00,47.78,47.85,47.76,47.84,22400.0,41.2651,41.3255,41.2478,41.3169,22400.0
2015-01-12 15:40:00,47.84,47.9,47.83,47.87,29600.0,41.3169,41.3687,41.3083,41.3428,29600.0
2015-01-12 15:45:00,47.88,47.96,47.88,47.95,35400.0,41.3514,41.4205,41.3514,41.4119,35400.0
2015-01-12 15:50:00,47.94,47.96,47.88,47.95,59200.0,41.4033,41.4205,41.3514,41.4119,59200.0
2015-01-12 15:55:00,47.95,47.97,47.89,47.9,154400.0,41.4119,41.4292,41.3601,41.3687,154400.0
2015-01-13 09:30:00,48.37,48.45,48.09,48.45,59000.0,41.7746,41.8437,41.5328,41.8437,59000.0
2015-01-13 09:35:00,48.4,48.51,48.39,48.48,34400.0,41.8005,41.8955,41.7919,41.8696,34400.0
2015-01-13 09:40:00,48.45,48.63,48.45,48.6,36400.0,41.8437,41.9992,41.8437,41.9733,36400.0
2015-01-13 09:45:00,48.6,48.69,48.56,48.64,21600.0,41.9733,42.051,41.9387,42.0078,21600.0
2015-01-13 09:50:00,48.65,48.73,48.6,48.68,24000.0,42.0164,42.0855,41.9733,42.0424,24000.0
2015-01-13 09:55:00,48.69,48.74,48.65,48.71,34800.0,42.051,42.0942,42.0164,42.0683,34800.0
2015-01-13 10:00:00,48.69,48.83,48.67,48.83,37000.0,42.051,42.1719,42.0337,42.1719,37000.0
2015-01-13 10:05:00,48.83,48.83,48.76,48.77,34600.0,42.1719,42.1719,42.1114,42.1201,34600.0
2015-01-13 10:10:00,48.78,48.82,48.72,48.74,37200.0,42.1287,42.1633,42.0769,42.0942,37200.0
2015-01-13 10:15:00,48.77,48.85,48.75,48.82,23800.0,42.1201,42.1892,42.1028,42.1633,23800.0
2015-01-13 10:20:00,48.84,48.89,48.82,48.85,31200.0,42.1805,42.2237,42.1633,42.1892,31200.0
2015-01-13 10:25:00,48.83,48.85,48.77,48.8,11800.0,42.1719,42.1892,42.1201,42.146,11800.0
2015-01-13 10:30:00,48.79,48.85,48.79,48.82,12000.0,42.1374,42.1892,42.1374,42.1633,12000.0
2015-01-13 10:35:00,48.81,48.81,48.65,48.66,30200.0,42.1546,42.1546,42.0164,42.0251,30200.0
2015-01-13 10:40:00,48.67,48.71,48.62,48.64,25200.0,42.0337,42.0683,41.9905,42.0078,25200.0
2015-01-13 10:45:00,48.64,48.67,48.55,48.55,17000.0,42.0078,42.0337,41.9301,41.9301,17000.0
2015-01-13 10:50:00,48.56,48.57,48.47,48.51,23600.0,41.9387,41.9474,41.861,41.8955,23600.0
2015-01-13 10:55:00,48.5,48.5,48.42,48.44,10600.0,41.8869,41.8869,41.8178,41.8351,10600.0
2015-01-13 11:00:00,48.44,48.45,48.35,48.35,26000.0,41.8351,41.8437,41.7574,41.7574,26000.0
2015-01-13 11:05:00,48.33,48.38,48.27,48.3,67000.0,41.7401,41.7833,41.6883,41.7142,67000.0
2015-01-13 11:10:00,48.28,48.29,48.2,48.26,59200.0,41.6969,41.7055,41.6278,41.6796,59200.0
2015-01-13 11:15:00,48.26,48.27,48.19,48.2,44400.0,41.6796,41.6883,41.6192,41.6278,44400.0
2015-01-13 11:20:00,48.2,48.23,48.16,48.23,13600.0,41.6278,41.6537,41.5933,41.6537,13600.0
2015-01-13 11:25:00,48.23,48.29,48.23,48.24,38400.0,41.6537,41.7055,41.6537,41.6624,38400.0
2015-01-13 11:30:00,48.26,48.29,48.24,48.27,22800.0,41.6796,41.7055,41.6624,41.6883,22800.0
2015-01-13 11:35:00,48.28,48.37,48.27,48.35,21600.0,41.6969,41.7746,41.6883,41.7574,21600.0
2015-01-13 11:40:00,48.37,48.37,48.32,48.34,5800.0,41.7746,41.7746,41.7314,41.7487,5800.0
2015-01-13 11:45:00,48.35,48.38,48.32,48.32,24600.0,41.7574,41.7833,41.7314,41.7314,24600.0
2015-01-13 11:50:00,48.3,48.32,48.24,48.24,11000.0,41.7142,41.7314,41.6624,41.6624,11000.0
2015-01-13 11:55:00,48.23,48.23,48.14,48.15,12400.0,41.6537,41.6537,41.576,41.5846,12400.0
2015-01-13 12:00:00,48.17,48.2,48.12,48.2,23800.0,41.6019,41.6278,41.5587,41.6278,23800.0
2015-01-13 12:05:00,48.2,48.23,48.18,48.21,8000.0,41.6278,41.6537,41.6105,41.6364,8000.0
2015-01-13 12:10:00,48.23,48.24,48.22,48.23,5800.0,41.6537,41.6624,41.6451,41.6537,5800.0
2015-01-13 12:15:00,48.24,48.28,48.22,48.25,14000.0,41.6624,41.6969,41.6451,41.671,14000.0
2015-01-13 12:20:00,48.26,48.27,48.14,48.15,15000.0,41.6796,41.6883,41.576,41.5846,15000.0
2015-01-13 12:25:00,48.13,48.17,48.13,48.16,5600.0,41.5674,41.6019,41.5674,41.5933,5600.0
2015-01-13 12:30:00,48.19,48.19,48.14,48.18,6000.0,41.6192,41.6192,41.576,41.6105,6000.0
2015-01-13 12:35:00,48.17,48.19,48.12,48.13,18000.0,41.6019,41.6192,41.5587,41.5674,18000.0
2015-01-13 12:40:00,48.13,48.13,48.05,48.08,9000.0,41.5674,41.5674,41.4983,41.5242,9000.0
2015-01-13 12:45:00,48.07,48.08,48.02,48.07,10400.0,41.5155,41.5242,41.4724,41.5155,10400.0
2015-01-13 12:50:00,48.08,48.09,48.06,48.06,6600.0,41.5242,41.5328,41.5069,41.5069,6600.0
2015-01-13 12:55:00,48.06,48.1,48.06,48.09,7800.0,41.5069,41.5414,41.5069,41.5328,7800.0
2015-01-13 13:00:00,48.1,48.12,48.06,48.06,7800.0,41.5414,41.5587,41.5069,41.5069,7800.0
2015-01-13 13:05:00,48.06,48.07,48.02,48.03,5000.0,41.5069,41.5155,41.4724,41.481,5000.0
2015-01-13 13:10:00,48.02,48.02,47.99,48.0,10400.0,41.4724,41.4724,41.4464,41.4551,10400.0
2015-01-13 13:15:00,47.99,48.02,47.96,47.99,23800.0,41.4464,41.4724,41.4205,41.4464,23800.0
2015-01-13 13:20:00,47.98,47.99,47.9,47.92,20600.0,41.4378,41.4464,41.3687,41.386,20600.0
2015-01-13 13:25:00,47.92,47.93,47.82,47.87,38800.0,41.386,41.3946,41.2996,41.3428,38800.0
2015-01-13 13:30:00,47.87,47.87,47.76,47.78,20000.0,41.3428,41.3428,41.2478,41.2651,20000.0
2015-01-13 13:35:00,47.79,47.8,47.7,47.7,18600.0,41.2737,41.2823,41.196,41.196,18600.0
2015-01-13 13:40:00,47.69,47.72,47.64,47.67,29000.0,41.1873,41.2133,41.1442,41.1701,29000.0
2015-01-13 13:45:00,47.67,47.69,47.59,47.69,74800.0,41.1701,41.1873,41.101,41.1873,74800.0
2015-01-13 13:50:00,47.69,47.72,47.56,47.6,175800.0,41.1873,41.2133,41.0751,41.1096,175800.0
2015-01-13 13:55:00,47.6,47.65,47.56,47.62,20200.0,41.1096,41.1528,41.0751,41.1269,20200.0
2015-01-13 14:00:00,47.6,47.6,47.48,47.51,71400.0,41.1096,41.1096,41.006,41.0319,71400.0
2015-01-13 14:05:00,47.51,47.51,47.37,47.4,19200.0,41.0319,41.0319,40.911,40.9369,19200.0
2015-01-13 14:10:00,47.42,47.43,47.22,47.22,54400.0,40.9542,40.9628,40.7814,40.7814,54400.0
2015-01-13 14:15:00,47.23,47.33,47.22,47.3,20200.0,40.7901,40.8764,40.7814,40.8505,20200.0
2015-01-13 14:20:00,47.3,47.37,47.26,47.35,11400.0,40.8505,40.911,40.816,40.8937,11400.0
2015-01-13 14:25:00,47.34,47.46,47.33,47.44,20800.0,40.8851,40.9887,40.8764,40.9714,20800.0
2015-01-13 14:30:00,47.43,47.46,47.43,47.44,50600.0,40.9628,40.9887,40.9628,40.9714,50600.0
2015-01-13 14:35:00,47.44,47.45,47.4,47.41,20600.0,40.9714,40.9801,40.9369,40.9455,20600.0
2015-01-13 14:40:00,47.41,47.44,47.36,47.43,6400.0,40.9455,40.9714,40.9023,40.9628,6400.0
2015-01-13 14:45:00,47.43,47.44,47.4,47.41,26000.0,40.9628,40.9714,40.9369,40.9455,26000.0
2015-01-13 14:50:00,47.43,47.48,47.43,47.46,30000.0,40.9628,41.006,40.9628,40.9887,30000.0
2015-01-13 14:55:00,47.47,47.47,47.3,47.3,33600.0,40.9973,40.9973,40.8505,40.8505,33600.0
2015-01-13 15:00:00,47.33,47.4,47.33,47.38,16800.0,40.8764,40.9369,40.8764,40.9196,16800.0
2015-01-13 15:05:00,47.37,47.39,47.33,47.34,11400.0,40.911,40.9283,40.8764,40.8851,11400.0
2015-01-13 15:10:00,47.35,47.47,47.34,47.47,18200.0,40.8937,40.9973,40.8851,40.9973,18200.0
2015-01-13 15:15:00,47.47,47.56,47.45,47.46,29400.0,40.9973,41.0751,40.9801,40.9887,29400.0
2015-01-13 15:20:00,47.46,47.47,47.4,47.4,34200.0,40.9887,40.9973,40.9369,40.9369,34200.0
2015-01-13 15:25:00,47.4,47.41,47.34,47.35,28000.0,40.9369,40.9455,40.8851,40.8937,28000.0
2015-01-13 15:30:00,47.35,47.49,47.34,47.45,47000.0,40.8937,41.0146,40.8851,40.9801,47000.0
2015-01-13 15:35:00,47.46,47.6,47.43,47.55,21800.0,40.9887,41.1096,40.9628,41.0664,21800.0
2015-01-13 15:40:00,47.57,47.61,47.52,47.54,35600.0,41.0837,41.1183,41.0405,41.0578,35600.0
2015-01-13 15:45:00,47.55,47.55,47.46,47.46,25200.0,41.0664,41.0664,40.9887,40.9887,25200.0
2015-01-13 15:50:00,47.45,47.49,47.38,47.41,64200.0,40.9801,41.0146,40.9196,40.9455,64200.0
2015-01-13 15:55:00,47.4,47.45,47.38,47.42,106600.0,40.9369,40.9801,40.9196,40.9542,106600.0
2015-01-14 09:30:00,45.91,46.45,45.69,46.26,182400.0,39.6501,40.1164,39.4601,39.9523,182400.0
2015-01-14 09:35:00,46.21,46.52,46.21,46.45,49600.0,39.9091,40.1769,39.9091,40.1164,49600.0
2015-01-14 09:40:00,46.45,46.5,46.37,46.44,94800.0,40.1164,40.1596,40.0473,40.1078,94800.0
2015-01-14 09:45:00,46.44,46.52,46.38,46.5,67400.0,40.1078,40.1769,40.056,40.1596,67400.0
2015-01-14 09:50:00,46.5,46.52,46.42,46.45,57800.0,40.1596,40.1769,40.0905,40.1164,57800.0
2015-01-14 09:55:00,46.45,46.48,46.33,46.36,109200.0,40.1164,40.1423,40.0128,40.0387,109200.0
2015-01-14 10:00:00,46.37,46.63,46.37,46.55,110000.0,40.0473,40.2719,40.0473,40.2028,110000.0
2015-01-14 10:05:00,46.54,46.62,46.52,46.59,34400.0,40.1942,40.2632,40.1769,40.2373,34400.0
2015-01-14 10:10:00,46.6,46.67,46.38,46.41,45400.0,40.246,40.3064,40.056,40.0819,45400.0
2015-01-14 10:15:00,46.41,46.45,46.38,46.41,34400.0,40.0819,40.1164,40.056,40.0819,34400.0
2015-01-14 10:20:00,46.4,46.44,46.33,46.34,58000.0,40.0732,40.1078,40.0128,40.0214,58000.0
2015-01-14 10:25:00,46.35,46.39,46.33,46.35,50600.0,40.0301,40.0646,40.0128,40.0301,50600.0
2015-01-14 10:30:00,46.33,46.45,46.33,46.41,40400.0,40.0128,40.1164,40.0128,40.0819,40400.0
2015-01-14 10:35:00,46.38,46.42,46.3,46.32,25200.0,40.056,40.0905,39.9869,40.0041,25200.0
2015-01-14 10:40:00,46.33,46.37,46.31,46.36,31800.0,40.0128,40.0473,39.9955,40.0387,31800.0
2015-01-14 10:45:00,46.36,46.38,46.34,46.35,33400.0,40.0387,40.056,40.0214,40.0301,33400.0
2015-01-14 10:50:00,46.36,46.42,46.34,46.34,29000.0,40.0387,40.0905,40.0214,40.0214,29000.0
2015-01-14 10:55:00,46.34,46.37,46.29,46.33,38400.0,40.0214,40.0473,39.9782,40.0128,38400.0
2015-01-14 11:00:00,46.33,46.37,46.29,46.29,22400.0,40.0128,40.0473,39.9782,39.9782,22400.0
2015-01-14 11:05:00,46.29,46.32,46.2,46.23,34800.0,39.9782,40.0041,39.9005,39.9264,34800.0
2015-01-14 11:10:00,46.24,46.31,46.21,46.22,24600.0,39.9351,39.9955,39.9091,39.9178,24600.0
2015-01-14 11:15:00,46.21,46.32,46.21,46.29,48000.0,39.9091,40.0041,39.9091,39.9782,48000.0
2015-01-14 11:20:00,46.29,46.29,46.15,46.15,54400.0,39.9782,39.9782,39.8573,39.8573,54400.0
2015-01-14 11:25:00,46.16,46.16,46.09,46.1,31400.0,39.866,39.866,39.8055,39.8141,31400.0
2015-01-14 11:30:00,46.12,46.17,46.09,46.12,28200.0,39.8314,39.8746,39.8055,39.8314,28200.0
2015-01-14 11:35:00,46.12,46.26,46.11,46.26,22200.0,39.8314,39.9523,39.8228,39.9523,22200.0
2015-01-14 11:40:00,46.26,46.35,46.26,46.31,28200.0,39.9523,40.0301,39.9523,39.9955,28200.0
2015-01-14 11:45:00,46.31,46.33,46.26,46.27,24400.0,39.9955,40.0128,39.9523,39.961,24400.0
2015-01-14 11:50:00,46.27,46.32,46.22,46.22,23600.0,39.961,40.0041,39.9178,39.9178,23600.0
2015-01-14 11:55:00,46.23,46.24,46.18,46.21,19800.0,39.9264,39.9351,39.8832,39.9091,19800.0
2015-01-14 12:00:00,46.2,46.24,46.16,46.24,21800.0,39.9005,39.9351,39.866,39.9351,21800.0
2015-01-14 12:05:00,46.26,46.26,46.13,46.15,23600.0,39.9523,39.9523,39.8401,39.8573,23600.0
2015-01-14 12:10:00,46.17,46.17,46.09,46.13,16800.0,39.8746,39.8746,39.8055,39.8401,16800.0
2015-01-14 12:15:00,46.12,46.15,46.08,46.13,26200.0,39.8314,39.8573,39.7969,39.8401,26200.0
2015-01-14 12:20:00,46.13,46.18,46.11,46.12,30000.0,39.8401,39.8832,39.8228,39.8314,30000.0
2015-01-14 12:25:00,46.12,46.13,46.09,46.12,20000.0,39.8314,39.8401,39.8055,39.8314,20000.0
2015-01-14 12:30:00,46.13,46.24,46.13,46.18,17400.0,39.8401,39.9351,39.8401,39.8832,17400.0
2015-01-14 12:35:00,46.18,46.23,46.18,46.19,12800.0,39.8832,39.9264,39.8832,39.8919,12800.0
2015-01-14 12:40:00,46.18,46.22,46.15,46.17,17400.0,39.8832,39.9178,39.8573,39.8746,17400.0
2015-01-14 12:45:00,46.16,46.19,46.1,46.1,28600.0,39.866,39.8919,39.8141,39.8141,28600.0
2015-01-14 12:50:00,46.09,46.13,46.09,46.1,45400.0,39.8055,39.8401,39.8055,39.8141,45400.0
2015-01-14 12:55:00,46.1,46.19,46.09,46.17,27400.0,39.8141,39.8919,39.8055,39.8746,27400.0
2015-01-14 13:00:00,46.17,46.21,46.12,46.13,16000.0,39.8746,39.9091,39.8314,39.8401,16000.0
2015-01-14 13:05:00,46.13,46.16,46.1,46.13,16800.0,39.8401,39.866,39.8141,39.8401,16800.0
2015-01-14 13:10:00,46.12,46.23,46.12,46.22,24400.0,39.8314,39.9264,39.8314,39.9178,24400.0
2015-01-14 13:15:00,46.22,46.31,46.21,46.3,14600.0,39.9178,39.9955,39.9091,39.9869,14600.0
2015-01-14 13:20:00,46.3,46.3,46.2,46.24,64200.0,39.9869,39.9869,39.9005,39.9351,64200.0
2015-01-14 13:25:00,46.22,46.27,46.19,46.23,60600.0,39.9178,39.961,39.8919,39.9264,60600.0
2015-01-14 13:30:00,46.22,46.24,46.18,46.23,29800.0,39.9178,39.9351,39.8832,39.9264,29800.0
2015-01-14 13:35:00,46.22,46.23,46.19,46.2,15200.0,39.9178,39.9264,39.8919,39.9005,15200.0
2015-01-14 13:40:00,46.2,46.2,46.09,46.1,50400.0,39.9005,39.9005,39.8055,39.8141,50400.0
2015-01-14 13:45:00,46.1,46.12,46.01,46.01,75800.0,39.8141,39.8314,39.7364,39.7364,75800.0
2015-01-14 13:50:00,46.01,46.08,45.88,45.88,103800.0,39.7364,39.7969,39.6241,39.6241,103800.0
2015-01-14 13:55:00,45.88,45.96,45.85,45.94,67000.0,39.6241,39.6932,39.5982,39.676,67000.0
2015-01-14 14:00:00,45.95,46.08,45.95,46.05,35600.0,39.6846,39.7969,39.6846,39.771,35600.0
2015-01-14 14:05:00,46.05,46.07,46.0,46.05,27600.0,39.771,39.7882,39.7278,39.771,27600.0
2015-01-14 14:10:00,46.04,46.19,46.02,46.19,40400.0,39.7623,39.8919,39.7451,39.8919,40400.0
2015-01-14 14:15:00,46.19,46.26,46.13,46.26,48000.0,39.8919,39.9523,39.8401,39.9523,48000.0
2015-01-14 14:20:00,46.26,46.27,46.22,46.24,30800.0,39.9523,39.961,39.9178,39.9351,30800.0
2015-01-14 14:25:00,46.25,46.26,46.2,46.2,40400.0,39.9437,39.9523,39.9005,39.9005,40400.0
2015-01-14 14:30:00,46.2,46.25,46.16,46.2,33200.0,39.9005,39.9437,39.866,39.9005,33200.0
2015-01-14 14:35:00,46.2,46.22,46.14,46.17,18800.0,39.9005,39.9178,39.8487,39.8746,18800.0
2015-01-14 14:40:00,46.18,46.24,46.15,46.24,42200.0,39.8832,39.9351,39.8573,39.9351,42200.0
2015-01-14 14:45:00,46.24,46.3,46.24,46.27,26400.0,39.9351,39.9869,39.9351,39.961,26400.0
2015-01-14 14:50:00,46.27,46.27,46.21,46.21,45400.0,39.961,39.961,39.9091,39.9091,45400.0
2015-01-14 14:55:00,46.22,46.29,46.2,46.27,26400.0,39.9178,39.9782,39.9005,39.961,26400.0
2015-01-14 15:00:00,46.27,46.37,46.27,46.35,29400.0,39.961,40.0473,39.961,40.0301,29400.0
2015-01-14 15:05:00,46.35,46.37,46.31,46.35,31800.0,40.0301,40.0473,39.9955,40.0301,31800.0
2015-01-14 15:10:00,46.34,46.39,46.31,46.37,34000.0,40.0214,40.0646,39.9955,40.0473,34000.0
2015-01-14 15:15:00,46.38,46.5,46.38,46.47,68200.0,40.056,40.1596,40.056,40.1337,68200.0
2015-01-14 15:20:00,46.47,46.5,46.44,46.49,73600.0,40.1337,40.1596,40.1078,40.151,73600.0
2015-01-14 15:25:00,46.49,46.49,46.42,46.46,47400.0,40.151,40.151,40.0905,40.1251,47400.0
2015-01-14 15:30:00,46.46,46.5,46.35,46.38,55800.0,40.1251,40.1596,40.0301,40.056,55800.0
2015-01-14 15:35:00,46.37,46.4,46.31,46.32,60000.0,40.0473,40.0732,39.9955,40.0041,60000.0
2015-01-14 15:40:00,46.33,46.35,46.3,46.31,98600.0,40.0128,40.0301,39.9869,39.9955,98600.0
2015-01-14 15:45:00,46.32,46.37,46.3,46.32,94600.0,40.0041,40.0473,39.9869,40.0041,94600.0
2015-01-14 15:50:00,46.33,46.35,46.27,46.28,158200.0,40.0128,40.0301,39.961,39.9696,158200.0
2015-01-14 15:55:00,46.28,46.31,46.25,46.31,240200.0,39.9696,39.9955,39.9437,39.9955,240200.0
2015-01-15 09:30:00,46.01,46.91,46.01,46.77,56400.0,39.7364,40.5137,39.7364,40.3928,56400.0
2015-01-15 09:35:00,46.72,46.76,46.41,46.56,47400.0,40.3496,40.3842,40.0819,40.2114,47400.0
2015-01-15 09:40:00,46.49,46.57,46.41,46.46,36200.0,40.151,40.2201,40.0819,40.1251,36200.0
2015-01-15 09:45:00,46.44,46.6,46.44,46.46,37600.0,40.1078,40.246,40.1078,40.1251,37600.0
2015-01-15 09:50:00,46.46,46.51,46.3,46.32,40000.0,40.1251,40.1682,39.9869,40.0041,40000.0
2015-01-15 09:55:00,46.31,46.31,46.15,46.24,32400.0,39.9955,39.9955,39.8573,39.9351,32400.0
2015-01-15 10:00:00,46.27,46.31,46.19,46.29,14000.0,39.961,39.9955,39.8919,39.9782,14000.0
2015-01-15 10:05:00,46.31,46.43,46.23,46.43,23800.0,39.9955,40.0992,39.9264,40.0992,23800.0
2015-01-15 10:10:00,46.41,46.42,46.27,46.34,34200.0,40.0819,40.0905,39.961,40.0214,34200.0
2015-01-15 10:15:00,46.34,46.38,46.25,46.31,65600.0,40.0214,40.056,39.9437,39.9955,65600.0
2015-01-15 10:20:00,46.31,46.32,46.24,46.27,9600.0,39.9955,40.0041,39.9351,39.961,9600.0
2015-01-15 10:25:00,46.27,46.36,46.27,46.35,41600.0,39.961,40.0387,39.961,40.0301,41600.0
2015-01-15 10:30:00,46.35,46.4,46.33,46.35,40400.0,40.0301,40.0732,40.0128,40.0301,40400.0
2015-01-15 10:35:00,46.36,46.4,46.34,46.38,20400.0,40.0387,40.0732,40.0214,40.056,20400.0
2015-01-15 10:40:00,46.38,46.4,46.29,46.3,40400.0,40.056,40.0732,39.9782,39.9869,40400.0
2015-01-15 10:45:00,46.3,46.34,46.22,46.24,14400.0,39.9869,40.0214,39.9178,39.9351,14400.0
2015-01-15 10:50:00,46.26,46.3,46.22,46.24,20000.0,39.9523,39.9869,39.9178,39.9351,20000.0
2015-01-15 10:55:00,46.24,46.24,46.13,46.14,35000.0,39.9351,39.9351,39.8401,39.8487,35000.0
2015-01-15 11:00:00,46.14,46.15,46.07,46.07,42000.0,39.8487,39.8573,39.7882,39.7882,42000.0
2015-01-15 11:05:00,46.08,46.1,45.99,46.02,18800.0,39.7969,39.8141,39.7191,39.7451,18800.0
2015-01-15 11:10:00,46.04,46.09,46.02,46.09,23600.0,39.7623,39.8055,39.7451,39.8055,23600.0
2015-01-15 11:15:00,46.09,46.09,45.89,45.89,35000.0,39.8055,39.8055,39.6328,39.6328,35000.0
2015-01-15 11:20:00,45.89,45.92,45.83,45.88,14800.0,39.6328,39.6587,39.581,39.6241,14800.0
2015-01-15 11:25:00,45.87,45.92,45.85,45.86,16400.0,39.6155,39.6587,39.5982,39.6069,16400.0
2015-01-15 11:30:00,45.87,45.95,45.84,45.93,20000.0,39.6155,39.6846,39.5896,39.6673,20000.0
2015-01-15 11:35:00,45.93,45.93,45.75,45.76,28800.0,39.6673,39.6673,39.5119,39.5205,28800.0
2015-01-15 11:40:00,45.77,45.91,45.77,45.9,24000.0,39.5291,39.6501,39.5291,39.6414,24000.0
2015-01-15 11:45:00,45.91,45.95,45.9,45.9,15200.0,39.6501,39.6846,39.6414,39.6414,15200.0
2015-01-15 11:50:00,45.9,45.91,45.82,45.87,13200.0,39.6414,39.6501,39.5723,39.6155,13200.0
2015-01-15 11:55:00,45.87,45.87,45.81,45.85,16400.0,39.6155,39.6155,39.5637,39.5982,16400.0
2015-01-15 12:00:00,45.85,45.92,45.85,45.87,20000.0,39.5982,39.6587,39.5982,39.6155,20000.0
2015-01-15 12:05:00,45.88,45.92,45.85,45.9,16600.0,39.6241,39.6587,39.5982,39.6414,16600.0
2015-01-15 12:10:00,45.9,45.91,45.85,45.85,14400.0,39.6414,39.6501,39.5982,39.5982,14400.0
2015-01-15 12:15:00,45.87,45.87,45.77,45.8,17400.0,39.6155,39.6155,39.5291,39.5551,17400.0
2015-01-15 12:20:00,45.81,45.87,45.8,45.82,8800.0,39.5637,39.6155,39.5551,39.5723,8800.0
2015-01-15 12:25:00,45.84,45.9,45.84,45.88,12200.0,39.5896,39.6414,39.5896,39.6241,12200.0
2015-01-15 12:30:00,45.87,45.88,45.84,45.87,26200.0,39.6155,39.6241,39.5896,39.6155,26200.0
2015-01-15 12:35:00,45.87,45.88,45.79,45.8,33200.0,39.6155,39.6241,39.5464,39.5551,33200.0
2015-01-15 12:40:00,45.8,45.8,45.69,45.69,15800.0,39.5551,39.5551,39.4601,39.4601,15800.0
2015-01-15 12:45:00,45.68,45.69,45.64,45.69,25000.0,39.4514,39.4601,39.4169,39.4601,25000.0
2015-01-15 12:50:00,45.69,45.75,45.67,45.74,18200.0,39.4601,39.5119,39.4428,39.5032,18200.0
2015-01-15 12:55:00,45.74,45.74,45.69,45.73,13600.0,39.5032,39.5032,39.4601,39.4946,13600.0
2015-01-15 13:00:00,45.73,45.85,45.71,45.84,138000.0,39.4946,39.5982,39.4773,39.5896,138000.0
2015-01-15 13:05:00,45.84,45.87,45.83,45.84,34400.0,39.5896,39.6155,39.581,39.5896,34400.0
2015-01-15 13:10:00,45.85,45.93,45.85,45.92,22600.0,39.5982,39.6673,39.5982,39.6587,22600.0
2015-01-15 13:15:00,45.91,45.94,45.9,45.93,25600.0,39.6501,39.676,39.6414,39.6673,25600.0
2015-01-15 13:20:00,45.94,45.98,45.89,45.89,16800.0,39.676,39.7105,39.6328,39.6328,16800.0
2015-01-15 13:25:00,45.89,45.92,45.83,45.83,18800.0,39.6328,39.6587,39.581,39.581,18800.0
2015-01-15 13:30:00,45.85,45.86,45.82,45.84,23200.0,39.5982,39.6069,39.5723,39.5896,23200.0
2015-01-15 13:35:00,45.84,45.88,45.8,45.81,19800.0,39.5896,39.6241,39.5551,39.5637,19800.0
2015-01-15 13:40:00,45.81,45.85,45.79,45.81,25200.0,39.5637,39.5982,39.5464,39.5637,25200.0
2015-01-15 13:45:00,45.8,45.81,45.76,45.81,20400.0,39.5551,39.5637,39.5205,39.5637,20400.0
2015-01-15 13:50:00,45.81,45.91,45.81,45.91,21400.0,39.5637,39.6501,39.5637,39.6501,21400.0
2015-01-15 13:55:00,45.91,45.91,45.76,45.79,29200.0,39.6501,39.6501,39.5205,39.5464,29200.0
2015-01-15 14:00:00,45.8,45.8,45.74,45.78,17200.0,39.5551,39.5551,39.5032,39.5378,17200.0
2015-01-15 14:05:00,45.77,45.81,45.77,45.79,28400.0,39.5291,39.5637,39.5291,39.5464,28400.0
2015-01-15 14:10:00,45.8,45.8,45.74,45.75,38400.0,39.5551,39.5551,39.5032,39.5119,38400.0
2015-01-15 14:15:00,45.76,45.8,45.74,45.74,18400.0,39.5205,39.5551,39.5032,39.5032,18400.0
2015-01-15 14:20:00,45.74,45.79,45.74,45.77,34600.0,39.5032,39.5464,39.5032,39.5291,34600.0
2015-01-15 14:25:00,45.77,45.82,45.77,45.79,25400.0,39.5291,39.5723,39.5291,39.5464,25400.0
2015-01-15 14:30:00,45.79,45.91,45.77,45.9,56000.0,39.5464,39.6501,39.5291,39.6414,56000.0
2015-01-15 14:35:00,45.9,45.9,45.83,45.84,44000.0,39.6414,39.6414,39.581,39.5896,44000.0
2015-01-15 14:40:00,45.84,45.84,45.8,45.82,37800.0,39.5896,39.5896,39.5551,39.5723,37800.0
2015-01-15 14:45:00,45.81,45.84,45.8,45.8,32000.0,39.5637,39.5896,39.5551,39.5551,32000.0
2015-01-15 14:50:00,45.8,45.83,45.77,45.79,25400.0,39.5551,39.581,39.5291,39.5464,25400.0
2015-01-15 14:55:00,45.79,45.87,45.77,45.87,24600.0,39.5464,39.6155,39.5291,39.6155,24600.0
2015-01-15 15:00:00,45.87,45.88,45.82,45.82,35600.0,39.6155,39.6241,39.5723,39.5723,35600.0
2015-01-15 15:05:00,45.81,45.81,45.74,45.77,19400.0,39.5637,39.5637,39.5032,39.5291,19400.0
2015-01-15 15:10:00,45.76,45.76,45.67,45.67,34800.0,39.5205,39.5205,39.4428,39.4428,34800.0
2015-01-15 15:15:00,45.66,45.68,45.64,45.67,33600.0,39.4341,39.4514,39.4169,39.4428,33600.0
2015-01-15 15:20:00,45.67,45.69,45.65,45.68,37400.0,39.4428,39.4601,39.4255,39.4514,37400.0
2015-01-15 15:25:00,45.68,45.79,45.68,45.78,48800.0,39.4514,39.5464,39.4514,39.5378,48800.0
2015-01-15 15:30:00,45.78,45.83,45.74,45.82,51800.0,39.5378,39.581,39.5032,39.5723,51800.0
2015-01-15 15:35:00,45.81,45.82,45.7,45.7,64800.0,39.5637,39.5723,39.4687,39.4687,64800.0
2015-01-15 15:40:00,45.7,45.76,45.68,45.71,64600.0,39.4687,39.5205,39.4514,39.4773,64600.0
2015-01-15 15:45:00,45.71,45.76,45.69,45.74,71000.0,39.4773,39.5205,39.4601,39.5032,71000.0
2015-01-15 15:50:00,45.74,45.76,45.66,45.66,101600.0,39.5032,39.5205,39.4341,39.4341,101600.0
2015-01-15 15:55:00,45.66,45.68,45.53,45.56,248600.0,39.4341,39.4514,39.3219,39.3478,248600.0
2015-01-16 09:30:00,45.41,45.48,44.88,45.3,342400.0,39.2182,39.2787,38.7605,39.1232,342400.0
2015-01-16 09:35:00,45.3,45.5,45.27,45.28,45200.0,39.1232,39.296,39.0973,39.106,45200.0
2015-01-16 09:40:00,45.29,45.42,45.27,45.35,47600.0,39.1146,39.2269,39.0973,39.1664,47600.0
2015-01-16 09:45:00,45.36,45.51,45.35,45.5,78200.0,39.175,39.3046,39.1664,39.296,78200.0
2015-01-16 09:50:00,45.5,45.53,45.42,45.51,64200.0,39.296,39.3219,39.2269,39.3046,64200.0
2015-01-16 09:55:00,45.5,45.51,45.37,45.39,51800.0,39.296,39.3046,39.1837,39.201,51800.0
2015-01-16 10:00:00,45.39,45.5,45.33,45.37,84400.0,39.201,39.296,39.1491,39.1837,84400.0
2015-01-16 10:05:00,45.35,45.35,45.14,45.14,36600.0,39.1664,39.1664,38.985,38.985,36600.0
2015-01-16 10:10:00,45.14,45.19,45.1,45.15,45400.0,38.985,39.0282,38.9505,38.9937,45400.0
2015-01-16 10:15:00,45.15,45.17,45.05,45.15,74200.0,38.9937,39.011,38.9073,38.9937,74200.0
2015-01-16 10:20:00,45.13,45.27,45.12,45.27,104400.0,38.9764,39.0973,38.9678,39.0973,104400.0
2015-01-16 10:25:00,45.27,45.44,45.27,45.35,26400.0,39.0973,39.2441,39.0973,39.1664,26400.0
2015-01-16 10:30:00,45.35,45.52,45.34,45.42,273600.0,39.1664,39.3132,39.1578,39.2269,273600.0
2015-01-16 10:35:00,45.44,45.45,45.37,45.42,22000.0,39.2441,39.2528,39.1837,39.2269,22000.0
2015-01-16 10:40:00,45.42,45.52,45.4,45.52,26800.0,39.2269,39.3132,39.2096,39.3132,26800.0
2015-01-16 10:45:00,45.52,45.62,45.5,45.56,43400.0,39.3132,39.3996,39.296,39.3478,43400.0
2015-01-16 10:50:00,45.54,45.6,45.49,45.57,28600.0,39.3305,39.3823,39.2873,39.3564,28600.0
2015-01-16 10:55:00,45.56,45.76,45.55,45.74,25000.0,39.3478,39.5205,39.3391,39.5032,25000.0
2015-01-16 11:00:00,45.77,45.84,45.74,45.76,23800.0,39.5291,39.5896,39.5032,39.5205,23800.0
2015-01-16 11:05:00,45.78,45.78,45.68,45.69,30400.0,39.5378,39.5378,39.4514,39.4601,30400.0
2015-01-16 11:10:00,45.69,45.72,45.56,45.58,20000.0,39.4601,39.486,39.3478,39.3651,20000.0
2015-01-16 11:15:00,45.59,45.77,45.56,45.74,23800.0,39.3737,39.5291,39.3478,39.5032,23800.0
2015-01-16 11:20:00,45.73,45.75,45.67,45.74,33800.0,39.4946,39.5119,39.4428,39.5032,33800.0
2015-01-16 11:25:00,45.74,45.74,45.66,45.73,30600.0,39.5032,39.5032,39.4341,39.4946,30600.0
2015-01-16 11:30:00,45.72,45.81,45.72,45.78,25000.0,39.486,39.5637,39.486,39.5378,25000.0
2015-01-16 11:35:00,45.77,45.93,45.77,45.92,28800.0,39.5291,39.6673,39.5291,39.6587,28800.0
2015-01-16 11:40:00,45.93,45.98,45.9,45.98,14400.0,39.6673,39.7105,39.6414,39.7105,14400.0
2015-01-16 11:45:00,45.98,45.98,45.89,45.93,25600.0,39.7105,39.7105,39.6328,39.6673,25600.0
2015-01-16 11:50:00,45.92,45.99,45.88,45.97,31000.0,39.6587,39.7191,39.6241,39.7019,31000.0
2015-01-16 11:55:00,45.96,45.99,45.94,45.95,19600.0,39.6932,39.7191,39.676,39.6846,19600.0
2015-01-16 12:00:00,45.97,46.05,45.95,46.01,26800.0,39.7019,39.771,39.6846,39.7364,26800.0
2015-01-16 12:05:00,46.01,46.03,45.97,45.99,11600.0,39.7364,39.7537,39.7019,39.7191,11600.0
2015-01-16 12:10:00,45.98,46.02,45.96,45.98,20600.0,39.7105,39.7451,39.6932,39.7105,20600.0
2015-01-16 12:15:00,45.98,46.01,45.97,45.98,12200.0,39.7105,39.7364,39.7019,39.7105,12200.0
2015-01-16 12:20:00,45.97,46.02,45.96,46.01,32600.0,39.7019,39.7451,39.6932,39.7364,32600.0
2015-01-16 12:25:00,46.0,46.05,45.98,45.99,36000.0,39.7278,39.771,39.7105,39.7191,36000.0
2015-01-16 12:30:00,45.99,46.02,45.99,46.0,30600.0,39.7191,39.7451,39.7191,39.7278,30600.0
2015-01-16 12:35:00,46.0,46.02,45.98,46.0,21800.0,39.7278,39.7451,39.7105,39.7278,21800.0
2015-01-16 12:40:00,46.0,46.09,45.99,46.09,41400.0,39.7278,39.8055,39.7191,39.8055,41400.0
2015-01-16 12:45:00,46.09,46.12,46.08,46.1,11600.0,39.8055,39.8314,39.7969,39.8141,11600.0
2015-01-16 12:50:00,46.1,46.18,46.1,46.13,24800.0,39.8141,39.8832,39.8141,39.8401,24800.0
2015-01-16 12:55:00,46.13,46.17,46.08,46.09,35200.0,39.8401,39.8746,39.7969,39.8055,35200.0
2015-01-16 13:00:00,46.09,46.09,45.97,45.99,18800.0,39.8055,39.8055,39.7019,39.7191,18800.0
2015-01-16 13:05:00,45.99,46.0,45.93,45.95,30800.0,39.7191,39.7278,39.6673,39.6846,30800.0
2015-01-16 13:10:00,45.95,45.96,45.92,45.95,14800.0,39.6846,39.6932,39.6587,39.6846,14800.0
2015-01-16 13:15:00,45.95,45.95,45.83,45.83,27000.0,39.6846,39.6846,39.581,39.581,27000.0
2015-01-16 13:20:00,45.83,45.86,45.82,45.85,29400.0,39.581,39.6069,39.5723,39.5982,29400.0
2015-01-16 13:25:00,45.85,45.9,45.82,45.9,19600.0,39.5982,39.6414,39.5723,39.6414,19600.0
2015-01-16 13:30:00,45.9,46.0,45.89,45.98,23600.0,39.6414,39.7278,39.6328,39.7105,23600.0
2015-01-16 13:35:00,45.99,45.99,45.96,45.98,22600.0,39.7191,39.7191,39.6932,39.7105,22600.0
2015-01-16 13:40:00,45.98,46.07,45.97,46.05,16600.0,39.7105,39.7882,39.7019,39.771,16600.0
2015-01-16 13:45:00,46.06,46.11,46.02,46.1,34400.0,39.7796,39.8228,39.7451,39.8141,34400.0
2015-01-16 13:50:00,46.1,46.13,46.09,46.11,11600.0,39.8141,39.8401,39.8055,39.8228,11600.0
2015-01-16 13:55:00,46.13,46.21,46.13,46.21,14000.0,39.8401,39.9091,39.8401,39.9091,14000.0
2015-01-16 14:00:00,46.2,46.22,46.1,46.1,26000.0,39.9005,39.9178,39.8141,39.8141,26000.0
2015-01-16 14:05:00,46.09,46.1,46.02,46.02,20400.0,39.8055,39.8141,39.7451,39.7451,20400.0
2015-01-16 14:10:00,46.02,46.04,45.97,45.99,20200.0,39.7451,39.7623,39.7019,39.7191,20200.0
2015-01-16 14:15:00,45.99,46.03,45.99,46.02,50600.0,39.7191,39.7537,39.7191,39.7451,50600.0
2015-01-16 14:20:00,45.99,46.01,45.97,45.98,12400.0,39.7191,39.7364,39.7019,39.7105,12400.0
2015-01-16 14:25:00,45.99,46.02,45.96,45.99,15200.0,39.7191,39.7451,39.6932,39.7191,15200.0
2015-01-16 14:30:00,46.02,46.02,45.96,46.01,15800.0,39.7451,39.7451,39.6932,39.7364,15800.0
2015-01-16 14:35:00,45.99,46.02,45.98,46.0,22800.0,39.7191,39.7451,39.7105,39.7278,22800.0
2015-01-16 14:40:00,46.01,46.06,46.01,46.02,34200.0,39.7364,39.7796,39.7364,39.7451,34200.0
2015-01-16 14:45:00,46.03,46.05,46.01,46.02,40000.0,39.7537,39.771,39.7364,39.7451,40000.0
2015-01-16 14:50:00,46.02,46.07,46.01,46.02,35600.0,39.7451,39.7882,39.7364,39.7451,35600.0
2015-01-16 14:55:00,46.02,46.1,46.02,46.08,37600.0,39.7451,39.8141,39.7451,39.7969,37600.0
2015-01-16 15:00:00,46.09,46.14,46.04,46.12,55600.0,39.8055,39.8487,39.7623,39.8314,55600.0
2015-01-16 15:05:00,46.13,46.16,46.12,46.14,25800.0,39.8401,39.866,39.8314,39.8487,25800.0
2015-01-16 15:10:00,46.13,46.13,46.09,46.1,19000.0,39.8401,39.8401,39.8055,39.8141,19000.0
2015-01-16 15:15:00,46.1,46.14,46.1,46.1,33000.0,39.8141,39.8487,39.8141,39.8141,33000.0
2015-01-16 15:20:00,46.1,46.2,46.1,46.19,32400.0,39.8141,39.9005,39.8141,39.8919,32400.0
2015-01-16 15:25:00,46.2,46.21,46.17,46.19,28800.0,39.9005,39.9091,39.8746,39.8919,28800.0
2015-01-16 15:30:00,46.19,46.24,46.17,46.24,29000.0,39.8919,39.9351,39.8746,39.9351,29000.0
2015-01-16 15:35:00,46.24,46.34,46.24,46.32,43600.0,39.9351,40.0214,39.9351,40.0041,43600.0
2015-01-16 15:40:00,46.34,46.34,46.31,46.34,42400.0,40.0214,40.0214,39.9955,40.0214,42400.0
2015-01-16 15:45:00,46.34,46.42,46.34,46.39,70400.0,40.0214,40.0905,40.0214,40.0646,70400.0
2015-01-16 15:50:00,46.4,46.49,46.38,46.48,126800.0,40.0732,40.151,40.056,40.1423,126800.0
2015-01-16 15:55:00,46.48,46.51,46.43,46.47,193600.0,40.1423,40.1682,40.0992,40.1337,193600.0
2015-01-20 09:30:00,46.57,46.65,46.47,46.52,65600.0,40.2201,40.2892,40.1337,40.1769,65600.0
2015-01-20 09:35:00,46.49,46.56,46.34,46.35,22400.0,40.151,40.2114,40.0214,40.0301,22400.0
2015-01-20 09:40:00,46.35,46.47,46.34,46.43,24400.0,40.0301,40.1337,40.0214,40.0992,24400.0
2015-01-20 09:45:00,46.47,46.52,46.42,46.48,40000.0,40.1337,40.1769,40.0905,40.1423,40000.0
2015-01-20 09:50:00,46.48,46.48,46.35,46.42,34200.0,40.1423,40.1423,40.0301,40.0905,34200.0
2015-01-20 09:55:00,46.42,46.42,46.35,46.35,16200.0,40.0905,40.0905,40.0301,40.0301,16200.0
2015-01-20 10:00:00,46.34,46.34,46.13,46.15,15800.0,40.0214,40.0214,39.8401,39.8573,15800.0
2015-01-20 10:05:00,46.17,46.29,46.15,46.27,23800.0,39.8746,39.9782,39.8573,39.961,23800.0
2015-01-20 10:10:00,46.26,46.36,46.25,46.34,60200.0,39.9523,40.0387,39.9437,40.0214,60200.0
2015-01-20 10:15:00,46.34,46.34,46.24,46.3,32200.0,40.0214,40.0214,39.9351,39.9869,32200.0
2015-01-20 10:20:00,46.31,46.35,46.27,46.35,26000.0,39.9955,40.0301,39.961,40.0301,26000.0
2015-01-20 10:25:00,46.35,46.41,46.31,46.35,41600.0,40.0301,40.0819,39.9955,40.0301,41600.0
2015-01-20 10:30:00,46.34,46.34,46.22,46.26,26400.0,40.0214,40.0214,39.9178,39.9523,26400.0
2015-01-20 10:35:00,46.28,46.29,46.08,46.08,22600.0,39.9696,39.9782,39.7969,39.7969,22600.0
2015-01-20 10:40:00,46.06,46.06,45.96,46.01,23400.0,39.7796,39.7796,39.6932,39.7364,23400.0
2015-01-20 10:45:00,45.99,46.09,45.99,46.08,14400.0,39.7191,39.8055,39.7191,39.7969,14400.0
2015-01-20 10:50:00,46.08,46.1,46.03,46.1,19200.0,39.7969,39.8141,39.7537,39.8141,19200.0
2015-01-20 10:55:00,46.1,46.15,46.06,46.15,12800.0,39.8141,39.8573,39.7796,39.8573,12800.0
2015-01-20 11:00:00,46.13,46.14,46.09,46.1,27400.0,39.8401,39.8487,39.8055,39.8141,27400.0
2015-01-20 11:05:00,46.1,46.11,46.07,46.09,69000.0,39.8141,39.8228,39.7882,39.8055,69000.0
2015-01-20 11:10:00,46.09,46.09,46.02,46.03,15200.0,39.8055,39.8055,39.7451,39.7537,15200.0
2015-01-20 11:15:00,46.02,46.02,45.95,45.96,17000.0,39.7451,39.7451,39.6846,39.6932,17000.0
2015-01-20 11:20:00,45.96,45.97,45.92,45.95,9800.0,39.6932,39.7019,39.6587,39.6846,9800.0
2015-01-20 11:25:00,45.94,45.94,45.85,45.89,31400.0,39.676,39.676,39.5982,39.6328,31400.0
2015-01-20 11:30:00,45.87,45.89,45.8,45.81,24600.0,39.6155,39.6328,39.5551,39.5637,24600.0
2015-01-20 11:35:00,45.79,45.81,45.77,45.78,28400.0,39.5464,39.5637,39.5291,39.5378,28400.0
2015-01-20 11:40:00,45.77,45.77,45.73,45.74,15800.0,39.5291,39.5291,39.4946,39.5032,15800.0
2015-01-20 11:45:00,45.73,45.73,45.57,45.58,46400.0,39.4946,39.4946,39.3564,39.3651,46400.0
2015-01-20 11:50:00,45.57,45.6,45.53,45.6,32000.0,39.3564,39.3823,39.3219,39.3823,32000.0
2015-01-20 11:55:00,45.62,45.77,45.62,45.77,16400.0,39.3996,39.5291,39.3996,39.5291,16400.0
2015-01-20 12:00:00,45.81,45.82,45.78,45.81,14200.0,39.5637,39.5723,39.5378,39.5637,14200.0
2015-01-20 12:05:00,45.8,45.82,45.76,45.8,21800.0,39.5551,39.5723,39.5205,39.5551,21800.0
2015-01-20 12:10:00,45.8,45.8,45.75,45.76,18000.0,39.5551,39.5551,39.5119,39.5205,18000.0
2015-01-20 12:15:00,45.76,45.78,45.74,45.74,26600.0,39.5205,39.5378,39.5032,39.5032,26600.0
2015-01-20 12:20:00,45.74,45.77,45.73,45.76,12800.0,39.5032,39.5291,39.4946,39.5205,12800.0
2015-01-20 12:25:00,45.76,45.79,45.76,45.77,12600.0,39.5205,39.5464,39.5205,39.5291,12600.0
2015-01-20 12:30:00,45.77,45.84,45.77,45.79,19600.0,39.5291,39.5896,39.5291,39.5464,19600.0
2015-01-20 12:35:00,45.79,45.81,45.77,45.81,7800.0,39.5464,39.5637,39.5291,39.5637,7800.0
2015-01-20 12:40:00,45.81,45.84,45.8,45.81,53200.0,39.5637,39.5896,39.5551,39.5637,53200.0
2015-01-20 12:45:00,45.82,45.92,45.82,45.91,19800.0,39.5723,39.6587,39.5723,39.6501,19800.0
2015-01-20 12:50:00,45.91,45.92,45.88,45.88,20200.0,39.6501,39.6587,39.6241,39.6241,20200.0
2015-01-20 12:55:00,45.88,45.9,45.87,45.9,12000.0,39.6241,39.6414,39.6155,39.6414,12000.0
2015-01-20 13:00:00,45.9,45.9,45.85,45.86,9000.0,39.6414,39.6414,39.5982,39.6069,9000.0
2015-01-20 13:05:00,45.87,45.91,45.77,45.77,19800.0,39.6155,39.6501,39.5291,39.5291,19800.0
2015-01-20 13:10:00,45.77,45.91,45.77,45.87,61800.0,39.5291,39.6501,39.5291,39.6155,61800.0
2015-01-20 13:15:00,45.87,45.88,45.85,45.88,18800.0,39.6155,39.6241,39.5982,39.6241,18800.0
2015-01-20 13:20:00,45.88,46.04,45.88,46.01,26600.0,39.6241,39.7623,39.6241,39.7364,26600.0
2015-01-20 13:25:00,45.99,46.04,45.96,45.96,12600.0,39.7191,39.7623,39.6932,39.6932,12600.0
2015-01-20 13:30:00,45.96,46.07,45.96,46.05,66000.0,39.6932,39.7882,39.6932,39.771,66000.0
2015-01-20 13:35:00,46.05,46.12,46.04,46.12,40000.0,39.771,39.8314,39.7623,39.8314,40000.0
2015-01-20 13:40:00,46.1,46.15,46.07,46.07,65600.0,39.8141,39.8573,39.7882,39.7882,65600.0
2015-01-20 13:45:00,46.06,46.09,46.06,46.09,12000.0,39.7796,39.8055,39.7796,39.8055,12000.0
2015-01-20 13:50:00,46.09,46.09,46.02,46.03,18600.0,39.8055,39.8055,39.7451,39.7537,18600.0
2015-01-20 13:55:00,46.02,46.02,45.98,45.99,7600.0,39.7451,39.7451,39.7105,39.7191,7600.0
2015-01-20 14:00:00,45.99,46.12,45.98,46.09,35600.0,39.7191,39.8314,39.7105,39.8055,35600.0
2015-01-20 14:05:00,46.09,46.09,46.04,46.08,19400.0,39.8055,39.8055,39.7623,39.7969,19400.0
2015-01-20 14:10:00,46.07,46.1,46.06,46.1,14400.0,39.7882,39.8141,39.7796,39.8141,14400.0
2015-01-20 14:15:00,46.09,46.09,46.01,46.02,33600.0,39.8055,39.8055,39.7364,39.7451,33600.0
2015-01-20 14:20:00,46.01,46.02,45.97,45.98,15800.0,39.7364,39.7451,39.7019,39.7105,15800.0
2015-01-20 14:25:00,45.97,45.98,45.93,45.94,34600.0,39.7019,39.7105,39.6673,39.676,34600.0
2015-01-20 14:30:00,45.94,46.07,45.94,46.05,31400.0,39.676,39.7882,39.676,39.771,31400.0
2015-01-20 14:35:00,46.06,46.16,46.06,46.15,14800.0,39.7796,39.866,39.7796,39.8573,14800.0
2015-01-20 14:40:00,46.15,46.24,46.15,46.18,33400.0,39.8573,39.9351,39.8573,39.8832,33400.0
2015-01-20 14:45:00,46.18,46.19,46.15,46.18,26800.0,39.8832,39.8919,39.8573,39.8832,26800.0
2015-01-20 14:50:00,46.18,46.18,46.13,46.13,20400.0,39.8832,39.8832,39.8401,39.8401,20400.0
2015-01-20 14:55:00,46.13,46.13,46.07,46.09,43000.0,39.8401,39.8401,39.7882,39.8055,43000.0
2015-01-20 15:00:00,46.09,46.11,46.04,46.06,23600.0,39.8055,39.8228,39.7623,39.7796,23600.0
2015-01-20 15:05:00,46.05,46.13,46.05,46.13,30600.0,39.771,39.8401,39.771,39.8401,30600.0
2015-01-20 15:10:00,46.12,46.13,46.09,46.1,33400.0,39.8314,39.8401,39.8055,39.8141,33400.0
2015-01-20 15:15:00,46.1,46.13,46.1,46.1,45200.0,39.8141,39.8401,39.8141,39.8141,45200.0
2015-01-20 15:20:00,46.11,46.11,46.01,46.02,34600.0,39.8228,39.8228,39.7364,39.7451,34600.0
2015-01-20 15:25:00,46.02,46.05,46.01,46.02,36000.0,39.7451,39.771,39.7364,39.7451,36000.0
2015-01-20 15:30:00,46.02,46.03,45.96,45.99,57200.0,39.7451,39.7537,39.6932,39.7191,57200.0
2015-01-20 15:35:00,45.99,46.02,45.97,45.99,35200.0,39.7191,39.7451,39.7019,39.7191,35200.0
2015-01-20 15:40:00,45.99,46.05,45.98,45.99,48200.0,39.7191,39.771,39.7105,39.7191,48200.0
2015-01-20 15:45:00,45.99,46.02,45.95,45.95,53800.0,39.7191,39.7451,39.6846,39.6846,53800.0
2015-01-20 15:50:00,45.96,45.96,45.88,45.88,101800.0,39.6932,39.6932,39.6241,39.6241,101800.0
2015-01-20 15:55:00,45.88,45.93,45.88,45.9,129000.0,39.6241,39.6673,39.6241,39.6414,129000.0
2015-01-21 09:30:00,45.87,45.98,45.57,45.82,54600.0,39.6155,39.7105,39.3564,39.5723,54600.0
2015-01-21 09:35:00,45.84,46.13,45.67,45.97,52400.0,39.5896,39.8401,39.4428,39.7019,52400.0
2015-01-21 09:40:00,46.06,46.08,45.88,45.97,33800.0,39.7796,39.7969,39.6241,39.7019,33800.0
2015-01-21 09:45:00,45.95,46.03,45.91,45.97,37200.0,39.6846,39.7537,39.6501,39.7019,37200.0
2015-01-21 09:50:00,45.97,46.04,45.9,45.93,36800.0,39.7019,39.7623,39.6414,39.6673,36800.0
2015-01-21 09:55:00,45.95,45.99,45.8,45.82,34600.0,39.6846,39.7191,39.5551,39.5723,34600.0
2015-01-21 10:00:00,45.8,45.97,45.79,45.91,24000.0,39.5551,39.7019,39.5464,39.6501,24000.0
2015-01-21 10:05:00,45.95,45.97,45.8,45.8,19400.0,39.6846,39.7019,39.5551,39.5551,19400.0
2015-01-21 10:10:00,45.8,45.92,45.73,45.92,26400.0,39.5551,39.6587,39.4946,39.6587,26400.0
2015-01-21 10:15:00,45.88,45.91,45.83,45.85,26600.0,39.6241,39.6501,39.581,39.5982,26600.0
2015-01-21 10:20:00,45.85,45.91,45.84,45.9,14200.0,39.5982,39.6501,39.5896,39.6414,14200.0
2015-01-21 10:25:00,45.91,45.94,45.84,45.92,15600.0,39.6501,39.676,39.5896,39.6587,15600.0
2015-01-21 10:30:00,45.93,45.93,45.77,45.79,13400.0,39.6673,39.6673,39.5291,39.5464,13400.0
2015-01-21 10:35:00,45.78,45.78,45.71,45.75,16400.0,39.5378,39.5378,39.4773,39.5119,16400.0
2015-01-21 10:40:00,45.77,45.78,45.7,45.74,60800.0,39.5291,39.5378,39.4687,39.5032,60800.0
2015-01-21 10:45:00,45.74,45.95,45.74,45.95,17000.0,39.5032,39.6846,39.5032,39.6846,17000.0
2015-01-21 10:50:00,45.94,46.0,45.91,45.99,39200.0,39.676,39.7278,39.6501,39.7191,39200.0
2015-01-21 10:55:00,45.99,46.0,45.96,46.0,20200.0,39.7191,39.7278,39.6932,39.7278,20200.0
2015-01-21 11:00:00,46.0,46.03,45.93,45.97,35800.0,39.7278,39.7537,39.6673,39.7019,35800.0
2015-01-21 11:05:00,45.98,46.0,45.96,45.97,13600.0,39.7105,39.7278,39.6932,39.7019,13600.0
2015-01-21 11:10:00,45.97,46.0,45.96,46.0,21200.0,39.7019,39.7278,39.6932,39.7278,21200.0
2015-01-21 11:15:00,46.01,46.01,45.83,45.92,27000.0,39.7364,39.7364,39.581,39.6587,27000.0
2015-01-21 11:20:00,45.91,45.92,45.85,45.92,16000.0,39.6501,39.6587,39.5982,39.6587,16000.0
2015-01-21 11:25:00,45.91,45.96,45.9,45.95,16000.0,39.6501,39.6932,39.6414,39.6846,16000.0
2015-01-21 11:30:00,45.97,45.98,45.93,45.95,22400.0,39.7019,39.7105,39.6673,39.6846,22400.0
2015-01-21 11:35:00,45.96,45.96,45.85,45.86,19400.0,39.6932,39.6932,39.5982,39.6069,19400.0
2015-01-21 11:40:00,45.87,45.89,45.85,45.86,11600.0,39.6155,39.6328,39.5982,39.6069,11600.0
2015-01-21 11:45:00,45.87,45.91,45.86,45.88,11200.0,39.6155,39.6501,39.6069,39.6241,11200.0
2015-01-21 11:50:00,45.92,45.95,45.91,45.92,17000.0,39.6587,39.6846,39.6501,39.6587,17000.0
2015-01-21 11:55:00,45.92,45.94,45.87,45.92,24200.0,39.6587,39.676,39.6155,39.6587,24200.0
2015-01-21 12:00:00,45.9,45.94,45.87,45.87,13400.0,39.6414,39.676,39.6155,39.6155,13400.0
2015-01-21 12:05:00,45.88,45.91,45.85,45.85,13800.0,39.6241,39.6501,39.5982,39.5982,13800.0
2015-01-21 12:10:00,45.87,45.92,45.85,45.92,20600.0,39.6155,39.6587,39.5982,39.6587,20600.0
2015-01-21 12:15:00,45.93,45.96,45.92,45.94,18400.0,39.6673,39.6932,39.6587,39.676,18400.0
2015-01-21 12:20:00,45.95,45.95,45.88,45.93,27200.0,39.6846,39.6846,39.6241,39.6673,27200.0
2015-01-21 12:25:00,45.94,45.99,45.94,45.98,19800.0,39.676,39.7191,39.676,39.7105,19800.0
2015-01-21 12:30:00,45.99,45.99,45.9,45.92,18800.0,39.7191,39.7191,39.6414,39.6587,18800.0
2015-01-21 12:35:00,45.93,45.94,45.88,45.88,13600.0,39.6673,39.676,39.6241,39.6241,13600.0
2015-01-21 12:40:00,45.88,45.98,45.88,45.96,13000.0,39.6241,39.7105,39.6241,39.6932,13000.0
2015-01-21 12:45:00,45.96,45.98,45.96,45.98,13400.0,39.6932,39.7105,39.6932,39.7105,13400.0
2015-01-21 12:50:00,45.98,45.98,45.82,45.83,23000.0,39.7105,39.7105,39.5723,39.581,23000.0
2015-01-21 12:55:00,45.83,45.85,45.82,45.85,9800.0,39.581,39.5982,39.5723,39.5982,9800.0
2015-01-21 13:00:00,45.83,45.88,45.83,45.85,13400.0,39.581,39.6241,39.581,39.5982,13400.0
2015-01-21 13:05:00,45.85,45.88,45.83,45.88,18000.0,39.5982,39.6241,39.581,39.6241,18000.0
2015-01-21 13:10:00,45.88,45.91,45.87,45.91,11800.0,39.6241,39.6501,39.6155,39.6501,11800.0
2015-01-21 13:15:00,45.93,45.95,45.88,45.91,22800.0,39.6673,39.6846,39.6241,39.6501,22800.0
2015-01-21 13:20:00,45.91,45.91,45.87,45.88,8400.0,39.6501,39.6501,39.6155,39.6241,8400.0
2015-01-21 13:25:00,45.88,45.88,45.77,45.82,39600.0,39.6241,39.6241,39.5291,39.5723,39600.0
2015-01-21 13:30:00,45.8,45.81,45.74,45.78,61600.0,39.5551,39.5637,39.5032,39.5378,61600.0
2015-01-21 13:35:00,45.77,45.87,45.76,45.87,21600.0,39.5291,39.6155,39.5205,39.6155,21600.0
2015-01-21 13:40:00,45.87,45.88,45.84,45.88,13400.0,39.6155,39.6241,39.5896,39.6241,13400.0
2015-01-21 13:45:00,45.88,45.92,45.83,45.83,22000.0,39.6241,39.6587,39.581,39.581,22000.0
2015-01-21 13:50:00,45.83,45.83,45.8,45.81,14000.0,39.581,39.581,39.5551,39.5637,14000.0
2015-01-21 13:55:00,45.8,45.8,45.71,45.71,22000.0,39.5551,39.5551,39.4773,39.4773,22000.0
2015-01-21 14:00:00,45.72,45.75,45.68,45.75,33200.0,39.486,39.5119,39.4514,39.5119,33200.0
2015-01-21 14:05:00,45.75,45.78,45.74,45.76,33400.0,39.5119,39.5378,39.5032,39.5205,33400.0
2015-01-21 14:10:00,45.76,45.88,45.72,45.86,39800.0,39.5205,39.6241,39.486,39.6069,39800.0
2015-01-21 14:15:00,45.86,45.87,45.8,45.83,25200.0,39.6069,39.6155,39.5551,39.581,25200.0
2015-01-21 14:20:00,45.84,45.88,45.82,45.88,17600.0,39.5896,39.6241,39.5723,39.6241,17600.0
2015-01-21 14:25:00,45.87,45.91,45.87,45.9,18600.0,39.6155,39.6501,39.6155,39.6414,18600.0
2015-01-21 14:30:00,45.9,45.93,45.88,45.89,27600.0,39.6414,39.6673,39.6241,39.6328,27600.0
2015-01-21 14:35:00,45.88,45.92,45.84,45.84,29000.0,39.6241,39.6587,39.5896,39.5896,29000.0
2015-01-21 14:40:00,45.86,45.88,45.79,45.88,20800.0,39.6069,39.6241,39.5464,39.6241,20800.0
2015-01-21 14:45:00,45.89,45.94,45.88,45.94,13400.0,39.6328,39.676,39.6241,39.676,13400.0
2015-01-21 14:50:00,45.94,46.0,45.94,45.99,36400.0,39.676,39.7278,39.676,39.7191,36400.0
2015-01-21 14:55:00,45.99,46.08,45.99,46.05,33000.0,39.7191,39.7969,39.7191,39.771,33000.0
2015-01-21 15:00:00,46.05,46.05,46.0,46.01,21800.0,39.771,39.771,39.7278,39.7364,21800.0
2015-01-21 15:05:00,46.02,46.02,45.95,45.95,20600.0,39.7451,39.7451,39.6846,39.6846,20600.0
2015-01-21 15:10:00,45.95,45.99,45.92,45.97,21400.0,39.6846,39.7191,39.6587,39.7019,21400.0
2015-01-21 15:15:00,45.99,46.05,45.96,46.03,30600.0,39.7191,39.771,39.6932,39.7537,30600.0
2015-01-21 15:20:00,46.04,46.06,46.02,46.06,22600.0,39.7623,39.7796,39.7451,39.7796,22600.0
2015-01-21 15:25:00,46.06,46.08,46.05,46.07,27200.0,39.7796,39.7969,39.771,39.7882,27200.0
2015-01-21 15:30:00,46.07,46.13,46.07,46.1,36000.0,39.7882,39.8401,39.7882,39.8141,36000.0
2015-01-21 15:35:00,46.11,46.14,46.1,46.13,38000.0,39.8228,39.8487,39.8141,39.8401,38000.0
2015-01-21 15:40:00,46.15,46.15,46.09,46.11,39400.0,39.8573,39.8573,39.8055,39.8228,39400.0
2015-01-21 15:45:00,46.11,46.18,46.11,46.15,43400.0,39.8228,39.8832,39.8228,39.8573,43400.0
2015-01-21 15:50:00,46.15,46.16,46.1,46.13,57600.0,39.8573,39.866,39.8141,39.8401,57600.0
2015-01-21 15:55:00,46.13,46.15,46.07,46.08,97800.0,39.8401,39.8573,39.7882,39.7969,97800.0
2015-01-22 09:30:00,46.06,46.29,45.92,45.93,64800.0,39.7796,39.9782,39.6587,39.6673,64800.0
2015-01-22 09:35:00,45.91,46.07,45.83,45.93,26600.0,39.6501,39.7882,39.581,39.6673,26600.0
2015-01-22 09:40:00,45.95,46.0,45.76,45.93,39600.0,39.6846,39.7278,39.5205,39.6673,39600.0
2015-01-22 09:45:00,45.94,45.95,45.77,45.92,48400.0,39.676,39.6846,39.5291,39.6587,48400.0
2015-01-22 09:50:00,45.92,46.15,45.87,46.12,35600.0,39.6587,39.8573,39.6155,39.8314,35600.0
2015-01-22 09:55:00,46.12,46.12,46.02,46.05,39800.0,39.8314,39.8314,39.7451,39.771,39800.0
2015-01-22 10:00:00,46.03,46.15,46.02,46.09,39400.0,39.7537,39.8573,39.7451,39.8055,39400.0
2015-01-22 10:05:00,46.1,46.15,46.01,46.07,53200.0,39.8141,39.8573,39.7364,39.7882,53200.0
2015-01-22 10:10:00,46.09,46.23,46.07,46.2,10600.0,39.8055,39.9264,39.7882,39.9005,10600.0
2015-01-22 10:15:00,46.18,46.33,46.18,46.33,11000.0,39.8832,40.0128,39.8832,40.0128,11000.0
2015-01-22 10:20:00,46.31,46.41,46.31,46.38,25200.0,39.9955,40.0819,39.9955,40.056,25200.0
2015-01-22 10:25:00,46.4,46.41,46.36,46.36,41800.0,40.0732,40.0819,40.0387,40.0387,41800.0
2015-01-22 10:30:00,46.38,46.44,46.35,46.4,54400.0,40.056,40.1078,40.0301,40.0732,54400.0
2015-01-22 10:35:00,46.39,46.46,46.39,46.45,11800.0,40.0646,40.1251,40.0646,40.1164,11800.0
2015-01-22 10:40:00,46.45,46.49,46.43,46.48,15600.0,40.1164,40.151,40.0992,40.1423,15600.0
2015-01-22 10:45:00,46.49,46.6,46.49,46.59,21200.0,40.151,40.246,40.151,40.2373,21200.0
2015-01-22 10:50:00,46.59,46.72,46.59,46.7,47800.0,40.2373,40.3496,40.2373,40.3323,47800.0
2015-01-22 10:55:00,46.7,46.74,46.68,46.72,29000.0,40.3323,40.3669,40.3151,40.3496,29000.0
2015-01-22 11:00:00,46.72,46.77,46.7,46.72,22200.0,40.3496,40.3928,40.3323,40.3496,22200.0
2015-01-22 11:05:00,46.73,46.74,46.69,46.72,31200.0,40.3582,40.3669,40.3237,40.3496,31200.0
2015-01-22 11:10:00,46.71,46.76,46.68,46.74,18000.0,40.341,40.3842,40.3151,40.3669,18000.0
2015-01-22 11:15:00,46.74,46.74,46.69,46.73,11200.0,40.3669,40.3669,40.3237,40.3582,11200.0
2015-01-22 11:20:00,46.74,46.83,46.73,46.83,15800.0,40.3669,40.4446,40.3582,40.4446,15800.0
2015-01-22 11:25:00,46.82,46.84,46.81,46.83,18400.0,40.436,40.4532,40.4273,40.4446,18400.0
2015-01-22 11:30:00,46.84,46.96,46.84,46.96,54400.0,40.4532,40.5569,40.4532,40.5569,54400.0
2015-01-22 11:35:00,46.96,46.97,46.91,46.95,28600.0,40.5569,40.5655,40.5137,40.5482,28600.0
2015-01-22 11:40:00,46.97,46.97,46.87,46.89,20200.0,40.5655,40.5655,40.4792,40.4964,20200.0
2015-01-22 11:45:00,46.88,46.88,46.84,46.84,12000.0,40.4878,40.4878,40.4532,40.4532,12000.0
2015-01-22 11:50:00,46.84,46.84,46.79,46.81,8400.0,40.4532,40.4532,40.4101,40.4273,8400.0
2015-01-22 11:55:00,46.81,46.91,46.79,46.91,14800.0,40.4273,40.5137,40.4101,40.5137,14800.0
2015-01-22 12:00:00,46.92,46.92,46.82,46.83,12200.0,40.5223,40.5223,40.436,40.4446,12200.0
2015-01-22 12:05:00,46.84,46.88,46.82,46.85,18200.0,40.4532,40.4878,40.436,40.4619,18200.0
2015-01-22 12:10:00,46.84,46.88,46.82,46.83,16200.0,40.4532,40.4878,40.436,40.4446,16200.0
2015-01-22 12:15:00,46.82,46.84,46.78,46.84,15600.0,40.436,40.4532,40.4014,40.4532,15600.0
2015-01-22 12:20:00,46.86,46.89,46.84,46.88,29000.0,40.4705,40.4964,40.4532,40.4878,29000.0
2015-01-22 12:25:00,46.88,46.96,46.88,46.95,13600.0,40.4878,40.5569,40.4878,40.5482,13600.0
2015-01-22 12:30:00,46.95,46.96,46.9,46.94,13200.0,40.5482,40.5569,40.5051,40.5396,13200.0
2015-01-22 12:35:00,46.94,46.95,46.9,46.91,17600.0,40.5396,40.5482,40.5051,40.5137,17600.0
2015-01-22 12:40:00,46.9,46.96,46.9,46.96,11800.0,40.5051,40.5569,40.5051,40.5569,11800.0
2015-01-22 12:45:00,46.96,47.02,46.96,47.02,35400.0,40.5569,40.6087,40.5569,40.6087,35400.0
2015-01-22 12:50:00,47.02,47.02,46.91,46.91,27000.0,40.6087,40.6087,40.5137,40.5137,27000.0
2015-01-22 12:55:00,46.92,46.92,46.87,46.91,7600.0,40.5223,40.5223,40.4792,40.5137,7600.0
2015-01-22 13:00:00,46.92,46.97,46.91,46.97,12400.0,40.5223,40.5655,40.5137,40.5655,12400.0
2015-01-22 13:05:00,46.97,46.99,46.96,46.97,6000.0,40.5655,40.5828,40.5569,40.5655,6000.0
2015-01-22 13:10:00,46.96,46.98,46.92,46.94,7400.0,40.5569,40.5742,40.5223,40.5396,7400.0
2015-01-22 13:15:00,46.95,46.98,46.93,46.94,12000.0,40.5482,40.5742,40.531,40.5396,12000.0
2015-01-22 13:20:00,46.92,46.98,46.9,46.98,10200.0,40.5223,40.5742,40.5051,40.5742,10200.0
2015-01-22 13:25:00,46.97,46.98,46.94,46.96,9400.0,40.5655,40.5742,40.5396,40.5569,9400.0
2015-01-22 13:30:00,46.97,47.01,46.97,47.0,11000.0,40.5655,40.6001,40.5655,40.5914,11000.0
2015-01-22 13:35:00,46.99,47.02,46.98,47.02,12400.0,40.5828,40.6087,40.5742,40.6087,12400.0
2015-01-22 13:40:00,47.01,47.05,46.99,47.03,28000.0,40.6001,40.6346,40.5828,40.6173,28000.0
2015-01-22 13:45:00,47.04,47.05,47.02,47.04,14000.0,40.626,40.6346,40.6087,40.626,14000.0
2015-01-22 13:50:00,47.04,47.09,47.04,47.08,36200.0,40.626,40.6692,40.626,40.6605,36200.0
2015-01-22 13:55:00,47.07,47.07,46.94,46.95,27800.0,40.6519,40.6519,40.5396,40.5482,27800.0
2015-01-22 14:00:00,46.95,47.02,46.95,46.99,20000.0,40.5482,40.6087,40.5482,40.5828,20000.0
2015-01-22 14:05:00,46.99,46.99,46.93,46.96,13000.0,40.5828,40.5828,40.531,40.5569,13000.0
2015-01-22 14:10:00,46.95,46.96,46.93,46.95,10400.0,40.5482,40.5569,40.531,40.5482,10400.0
2015-01-22 14:15:00,46.94,46.99,46.94,46.96,20200.0,40.5396,40.5828,40.5396,40.5569,20200.0
2015-01-22 14:20:00,46.96,46.96,46.93,46.94,12400.0,40.5569,40.5569,40.531,40.5396,12400.0
2015-01-22 14:25:00,46.95,47.01,46.94,46.99,11600.0,40.5482,40.6001,40.5396,40.5828,11600.0
2015-01-22 14:30:00,46.99,47.18,46.99,47.18,38600.0,40.5828,40.7469,40.5828,40.7469,38600.0
2015-01-22 14:35:00,47.19,47.3,47.18,47.3,44600.0,40.7555,40.8505,40.7469,40.8505,44600.0
2015-01-22 14:40:00,47.29,47.29,47.14,47.18,32600.0,40.8419,40.8419,40.7123,40.7469,32600.0
2015-01-22 14:45:00,47.19,47.29,47.19,47.23,20200.0,40.7555,40.8419,40.7555,40.7901,20200.0
2015-01-22 14:50:00,47.22,47.26,47.19,47.24,20200.0,40.7814,40.816,40.7555,40.7987,20200.0
2015-01-22 14:55:00,47.24,47.28,47.23,47.26,14400.0,40.7987,40.8333,40.7901,40.816,14400.0
2015-01-22 15:00:00,47.25,47.33,47.25,47.29,29400.0,40.8073,40.8764,40.8073,40.8419,29400.0
2015-01-22 15:05:00,47.28,47.32,47.26,47.31,25800.0,40.8333,40.8678,40.816,40.8592,25800.0
2015-01-22 15:10:00,47.3,47.3,47.21,47.23,34200.0,40.8505,40.8505,40.7728,40.7901,34200.0
2015-01-22 15:15:00,47.23,47.26,47.21,47.26,32400.0,40.7901,40.816,40.7728,40.816,32400.0
2015-01-22 15:20:00,47.26,47.34,47.26,47.29,77800.0,40.816,40.8851,40.816,40.8419,77800.0
2015-01-22 15:25:00,47.29,47.37,47.29,47.35,40600.0,40.8419,40.911,40.8419,40.8937,40600.0
2015-01-22 15:30:00,47.35,47.38,47.34,47.38,36200.0,40.8937,40.9196,40.8851,40.9196,36200.0
2015-01-22 15:35:00,47.39,47.39,47.2,47.24,87800.0,40.9283,40.9283,40.7642,40.7987,87800.0
2015-01-22 15:40:00,47.25,47.25,47.18,47.19,55400.0,40.8073,40.8073,40.7469,40.7555,55400.0
2015-01-22 15:45:00,47.2,47.21,47.18,47.18,58600.0,40.7642,40.7728,40.7469,40.7469,58600.0
2015-01-22 15:50:00,47.19,47.19,47.12,47.15,84600.0,40.7555,40.7555,40.6951,40.721,84600.0
2015-01-22 15:55:00,47.15,47.15,47.1,47.13,134200.0,40.721,40.721,40.6778,40.7037,134200.0
2015-01-23 09:30:00,47.25,47.35,47.06,47.35,46000.0,40.8073,40.8937,40.6432,40.8937,46000.0
2015-01-23 09:35:00,47.37,47.49,47.37,47.49,11000.0,40.911,41.0146,40.911,41.0146,11000.0
2015-01-23 09:40:00,47.47,47.49,47.42,47.48,12800.0,40.9973,41.0146,40.9542,41.006,12800.0
2015-01-23 09:45:00,47.5,47.58,47.48,47.53,24000.0,41.0233,41.0923,41.006,41.0492,24000.0
2015-01-23 09:50:00,47.52,47.59,47.41,47.42,25800.0,41.0405,41.101,40.9455,40.9542,25800.0
2015-01-23 09:55:00,47.4,47.4,47.31,47.35,83400.0,40.9369,40.9369,40.8592,40.8937,83400.0
2015-01-23 10:00:00,47.35,47.41,47.34,47.41,27800.0,40.8937,40.9455,40.8851,40.9455,27800.0
2015-01-23 10:05:00,47.42,47.57,47.42,47.51,12400.0,40.9542,41.0837,40.9542,41.0319,12400.0
2015-01-23 10:10:00,47.54,47.54,47.31,47.31,20400.0,41.0578,41.0578,40.8592,40.8592,20400.0
2015-01-23 10:15:00,47.3,47.42,47.29,47.42,27400.0,40.8505,40.9542,40.8419,40.9542,27400.0
2015-01-23 10:20:00,47.42,47.52,47.4,47.47,98800.0,40.9542,41.0405,40.9369,40.9973,98800.0
2015-01-23 10:25:00,47.46,47.47,47.29,47.29,50600.0,40.9887,40.9973,40.8419,40.8419,50600.0
2015-01-23 10:30:00,47.3,47.32,47.14,47.14,18400.0,40.8505,40.8678,40.7123,40.7123,18400.0
2015-01-23 10:35:00,47.14,47.14,47.02,47.06,25800.0,40.7123,40.7123,40.6087,40.6432,25800.0
2015-01-23 10:40:00,47.06,47.08,47.01,47.04,12400.0,40.6432,40.6605,40.6001,40.626,12400.0
2015-01-23 10:45:00,47.04,47.11,47.01,47.1,9800.0,40.626,40.6864,40.6001,40.6778,9800.0
2015-01-23 10:50:00,47.12,47.22,47.12,47.21,36800.0,40.6951,40.7814,40.6951,40.7728,36800.0
2015-01-23 10:55:00,47.2,47.23,47.13,47.17,45400.0,40.7642,40.7901,40.7037,40.7382,45400.0
2015-01-23 11:00:00,47.18,47.19,47.1,47.13,31400.0,40.7469,40.7555,40.6778,40.7037,31400.0
2015-01-23 11:05:00,47.1,47.11,47.07,47.07,6800.0,40.6778,40.6864,40.6519,40.6519,6800.0
2015-01-23 11:10:00,47.06,47.12,47.05,47.12,19800.0,40.6432,40.6951,40.6346,40.6951,19800.0
2015-01-23 11:15:00,47.13,47.29,47.13,47.27,21400.0,40.7037,40.8419,40.7037,40.8246,21400.0
2015-01-23 11:20:00,47.27,47.29,47.24,47.27,14200.0,40.8246,40.8419,40.7987,40.8246,14200.0
2015-01-23 11:25:00,47.26,47.27,47.21,47.21,14600.0,40.816,40.8246,40.7728,40.7728,14600.0
2015-01-23 11:30:00,47.22,47.23,47.17,47.2,17400.0,40.7814,40.7901,40.7382,40.7642,17400.0
2015-01-23 11:35:00,47.18,47.22,47.16,47.2,13600.0,40.7469,40.7814,40.7296,40.7642,13600.0
2015-01-23 11:40:00,47.19,47.24,47.17,47.24,10800.0,40.7555,40.7987,40.7382,40.7987,10800.0
2015-01-23 11:45:00,47.27,47.33,47.26,47.31,8200.0,40.8246,40.8764,40.816,40.8592,8200.0
2015-01-23 11:50:00,47.33,47.33,47.24,47.24,13600.0,40.8764,40.8764,40.7987,40.7987,13600.0
2015-01-23 11:55:00,47.24,47.31,47.24,47.3,15600.0,40.7987,40.8592,40.7987,40.8505,15600.0
2015-01-23 12:00:00,47.28,47.3,47.23,47.27,17400.0,40.8333,40.8505,40.7901,40.8246,17400.0
2015-01-23 12:05:00,47.26,47.3,47.24,47.3,9600.0,40.816,40.8505,40.7987,40.8505,9600.0
2015-01-23 12:10:00,47.28,47.35,47.28,47.32,5800.0,40.8333,40.8937,40.8333,40.8678,5800.0
2015-01-23 12:15:00,47.31,47.31,47.22,47.22,12800.0,40.8592,40.8592,40.7814,40.7814,12800.0
2015-01-23 12:20:00,47.19,47.2,47.15,47.18,13200.0,40.7555,40.7642,40.721,40.7469,13200.0
2015-01-23 12:25:00,47.18,47.18,47.15,47.17,34800.0,40.7469,40.7469,40.721,40.7382,34800.0
2015-01-23 12:30:00,47.18,47.26,47.18,47.26,12600.0,40.7469,40.816,40.7469,40.816,12600.0
2015-01-23 12:35:00,47.25,47.29,47.25,47.29,17200.0,40.8073,40.8419,40.8073,40.8419,17200.0
2015-01-23 12:40:00,47.3,47.35,47.3,47.34,12800.0,40.8505,40.8937,40.8505,40.8851,12800.0
2015-01-23 12:45:00,47.34,47.42,47.34,47.4,15000.0,40.8851,40.9542,40.8851,40.9369,15000.0
2015-01-23 12:50:00,47.4,47.43,47.35,47.37,14000.0,40.9369,40.9628,40.8937,40.911,14000.0
2015-01-23 12:55:00,47.35,47.4,47.32,47.4,16200.0,40.8937,40.9369,40.8678,40.9369,16200.0
2015-01-23 13:00:00,47.38,47.43,47.36,47.43,17200.0,40.9196,40.9628,40.9023,40.9628,17200.0
2015-01-23 13:05:00,47.45,47.49,47.43,47.45,18000.0,40.9801,41.0146,40.9628,40.9801,18000.0
2015-01-23 13:10:00,47.45,47.49,47.44,47.46,21400.0,40.9801,41.0146,40.9714,40.9887,21400.0
2015-01-23 13:15:00,47.49,47.49,47.43,47.44,11000.0,41.0146,41.0146,40.9628,40.9714,11000.0
2015-01-23 13:20:00,47.44,47.48,47.43,47.48,7800.0,40.9714,41.006,40.9628,41.006,7800.0
2015-01-23 13:25:00,47.49,47.49,47.4,47.45,14600.0,41.0146,41.0146,40.9369,40.9801,14600.0
2015-01-23 13:30:00,47.42,47.45,47.41,47.44,7400.0,40.9542,40.9801,40.9455,40.9714,7400.0
2015-01-23 13:35:00,47.43,47.43,47.38,47.41,14000.0,40.9628,40.9628,40.9196,40.9455,14000.0
2015-01-23 13:40:00,47.42,47.42,47.38,47.41,5800.0,40.9542,40.9542,40.9196,40.9455,5800.0
2015-01-23 13:45:00,47.41,47.41,47.37,47.41,10600.0,40.9455,40.9455,40.911,40.9455,10600.0
2015-01-23 13:50:00,47.42,47.44,47.42,47.44,5800.0,40.9542,40.9714,40.9542,40.9714,5800.0
2015-01-23 13:55:00,47.45,47.5,47.44,47.5,9800.0,40.9801,41.0233,40.9714,41.0233,9800.0
2015-01-23 14:00:00,47.5,47.51,47.48,47.49,13000.0,41.0233,41.0319,41.006,41.0146,13000.0
2015-01-23 14:05:00,47.49,47.51,47.47,47.48,14400.0,41.0146,41.0319,40.9973,41.006,14400.0
2015-01-23 14:10:00,47.48,47.5,47.44,47.46,9800.0,41.006,41.0233,40.9714,40.9887,9800.0
2015-01-23 14:15:00,47.45,47.45,47.39,47.39,14600.0,40.9801,40.9801,40.9283,40.9283,14600.0
2015-01-23 14:20:00,47.37,47.4,47.36,47.39,6200.0,40.911,40.9369,40.9023,40.9283,6200.0
2015-01-23 14:25:00,47.38,47.44,47.38,47.42,18800.0,40.9196,40.9714,40.9196,40.9542,18800.0
2015-01-23 14:30:00,47.42,47.42,47.35,47.38,16600.0,40.9542,40.9542,40.8937,40.9196,16600.0
2015-01-23 14:35:00,47.38,47.38,47.31,47.31,9600.0,40.9196,40.9196,40.8592,40.8592,9600.0
2015-01-23 14:40:00,47.32,47.38,47.32,47.37,9000.0,40.8678,40.9196,40.8678,40.911,9000.0
2015-01-23 14:45:00,47.35,47.36,47.29,47.31,21800.0,40.8937,40.9023,40.8419,40.8592,21800.0
2015-01-23 14:50:00,47.32,47.34,47.3,47.33,12200.0,40.8678,40.8851,40.8505,40.8764,12200.0
2015-01-23 14:55:00,47.34,47.38,47.32,47.32,7000.0,40.8851,40.9196,40.8678,40.8678,7000.0
2015-01-23 15:00:00,47.33,47.37,47.3,47.37,10400.0,40.8764,40.911,40.8505,40.911,10400.0
2015-01-23 15:05:00,47.35,47.38,47.31,47.37,17200.0,40.8937,40.9196,40.8592,40.911,17200.0
2015-01-23 15:10:00,47.37,47.37,47.3,47.33,14000.0,40.911,40.911,40.8505,40.8764,14000.0
2015-01-23 15:15:00,47.32,47.39,47.32,47.36,17200.0,40.8678,40.9283,40.8678,40.9023,17200.0
2015-01-23 15:20:00,47.35,47.37,47.32,47.37,12400.0,40.8937,40.911,40.8678,40.911,12400.0
2015-01-23 15:25:00,47.36,47.36,47.32,47.35,15600.0,40.9023,40.9023,40.8678,40.8937,15600.0
2015-01-23 15:30:00,47.34,47.35,47.27,47.33,21800.0,40.8851,40.8937,40.8246,40.8764,21800.0
2015-01-23 15:35:00,47.33,47.41,47.33,47.35,28600.0,40.8764,40.9455,40.8764,40.8937,28600.0
2015-01-23 15:40:00,47.35,47.38,47.34,47.37,25200.0,40.8937,40.9196,40.8851,40.911,25200.0
2015-01-23 15:45:00,47.36,47.38,47.32,47.35,35600.0,40.9023,40.9196,40.8678,40.8937,35600.0
2015-01-23 15:50:00,47.35,47.37,47.29,47.32,52200.0,40.8937,40.911,40.8419,40.8678,52200.0
2015-01-23 15:55:00,47.33,47.34,47.26,47.34,80600.0,40.8764,40.8851,40.816,40.8851,80600.0
2015-01-26 09:30:00,47.32,47.65,47.13,47.17,47200.0,40.8678,41.1528,40.7037,40.7382,47200.0
2015-01-26 09:35:00,47.17,47.26,47.06,47.19,31400.0,40.7382,40.816,40.6432,40.7555,31400.0
2015-01-26 09:40:00,47.22,47.26,47.08,47.08,42800.0,40.7814,40.816,40.6605,40.6605,42800.0
2015-01-26 09:45:00,47.07,47.16,47.02,47.09,29400.0,40.6519,40.7296,40.6087,40.6692,29400.0
2015-01-26 09:50:00,47.13,47.28,47.13,47.24,14800.0,40.7037,40.8333,40.7037,40.7987,14800.0
2015-01-26 09:55:00,47.23,47.26,47.14,47.17,51800.0,40.7901,40.816,40.7123,40.7382,51800.0
2015-01-26 10:00:00,47.2,47.24,47.1,47.15,8000.0,40.7642,40.7987,40.6778,40.721,8000.0
2015-01-26 10:05:00,47.15,47.19,47.12,47.18,10400.0,40.721,40.7555,40.6951,40.7469,10400.0
2015-01-26 10:10:00,47.19,47.22,47.17,47.18,12200.0,40.7555,40.7814,40.7382,40.7469,12200.0
2015-01-26 10:15:00,47.18,47.26,47.18,47.23,11200.0,40.7469,40.816,40.7469,40.7901,11200.0
2015-01-26 10:20:00,47.2,47.22,47.16,47.16,14000.0,40.7642,40.7814,40.7296,40.7296,14000.0
2015-01-26 10:25:00,47.17,47.24,47.17,47.22,9000.0,40.7382,40.7987,40.7382,40.7814,9000.0
2015-01-26 10:30:00,47.18,47.22,47.13,47.14,7200.0,40.7469,40.7814,40.7037,40.7123,7200.0
2015-01-26 10:35:00,47.15,47.19,47.15,47.19,6200.0,40.721,40.7555,40.721,40.7555,6200.0
2015-01-26 10:40:00,47.18,47.33,47.18,47.31,11600.0,40.7469,40.8764,40.7469,40.8592,11600.0
2015-01-26 10:45:00,47.31,47.35,47.3,47.3,11000.0,40.8592,40.8937,40.8505,40.8505,11000.0
2015-01-26 10:50:00,47.3,47.31,47.23,47.27,18400.0,40.8505,40.8592,40.7901,40.8246,18400.0
2015-01-26 10:55:00,47.29,47.35,47.26,47.33,9600.0,40.8419,40.8937,40.816,40.8764,9600.0
2015-01-26 11:00:00,47.33,47.36,47.3,47.34,21200.0,40.8764,40.9023,40.8505,40.8851,21200.0
2015-01-26 11:05:00,47.34,47.38,47.34,47.37,7000.0,40.8851,40.9196,40.8851,40.911,7000.0
2015-01-26 11:10:00,47.38,47.42,47.36,47.38,29200.0,40.9196,40.9542,40.9023,40.9196,29200.0
2015-01-26 11:15:00,47.42,47.42,47.34,47.35,23800.0,40.9542,40.9542,40.8851,40.8937,23800.0
2015-01-26 11:20:00,47.38,47.41,47.34,47.35,8600.0,40.9196,40.9455,40.8851,40.8937,8600.0
2015-01-26 11:25:00,47.35,47.36,47.32,47.35,10200.0,40.8937,40.9023,40.8678,40.8937,10200.0
2015-01-26 11:30:00,47.36,47.38,47.32,47.34,9800.0,40.9023,40.9196,40.8678,40.8851,9800.0
2015-01-26 11:35:00,47.35,47.37,47.32,47.35,35400.0,40.8937,40.911,40.8678,40.8937,35400.0
2015-01-26 11:40:00,47.37,47.38,47.31,47.32,15400.0,40.911,40.9196,40.8592,40.8678,15400.0
2015-01-26 11:45:00,47.35,47.37,47.31,47.33,24800.0,40.8937,40.911,40.8592,40.8764,24800.0
2015-01-26 11:50:00,47.35,47.43,47.35,47.43,9200.0,40.8937,40.9628,40.8937,40.9628,9200.0
2015-01-26 11:55:00,47.44,47.45,47.41,47.45,8600.0,40.9714,40.9801,40.9455,40.9801,8600.0
2015-01-26 12:00:00,47.45,47.47,47.43,47.47,8200.0,40.9801,40.9973,40.9628,40.9973,8200.0
2015-01-26 12:05:00,47.46,47.54,47.45,47.5,9800.0,40.9887,41.0578,40.9801,41.0233,9800.0
2015-01-26 12:10:00,47.51,47.54,47.46,47.47,33400.0,41.0319,41.0578,40.9887,40.9973,33400.0
2015-01-26 12:15:00,47.46,47.48,47.45,47.45,11200.0,40.9887,41.006,40.9801,40.9801,11200.0
2015-01-26 12:20:00,47.46,47.46,47.42,47.43,11400.0,40.9887,40.9887,40.9542,40.9628,11400.0
2015-01-26 12:25:00,47.43,47.44,47.41,47.41,9400.0,40.9628,40.9714,40.9455,40.9455,9400.0
2015-01-26 12:30:00,47.42,47.45,47.38,47.38,13200.0,40.9542,40.9801,40.9196,40.9196,13200.0
2015-01-26 12:35:00,47.37,47.38,47.31,47.34,10800.0,40.911,40.9196,40.8592,40.8851,10800.0
2015-01-26 12:40:00,47.33,47.37,47.33,47.37,8000.0,40.8764,40.911,40.8764,40.911,8000.0
2015-01-26 12:45:00,47.38,47.39,47.33,47.33,10400.0,40.9196,40.9283,40.8764,40.8764,10400.0
2015-01-26 12:50:00,47.32,47.32,47.29,47.31,7000.0,40.8678,40.8678,40.8419,40.8592,7000.0
2015-01-26 12:55:00,47.31,47.35,47.29,47.32,10600.0,40.8592,40.8937,40.8419,40.8678,10600.0
2015-01-26 13:00:00,47.33,47.43,47.32,47.42,14000.0,40.8764,40.9628,40.8678,40.9542,14000.0
2015-01-26 13:05:00,47.42,47.43,47.38,47.41,14200.0,40.9542,40.9628,40.9196,40.9455,14200.0
2015-01-26 13:10:00,47.41,47.45,47.41,47.42,5800.0,40.9455,40.9801,40.9455,40.9542,5800.0
2015-01-26 13:15:00,47.42,47.51,47.42,47.49,31800.0,40.9542,41.0319,40.9542,41.0146,31800.0
2015-01-26 13:20:00,47.49,47.49,47.47,47.49,7600.0,41.0146,41.0146,40.9973,41.0146,7600.0
2015-01-26 13:25:00,47.49,47.51,47.48,47.51,28000.0,41.0146,41.0319,41.006,41.0319,28000.0
2015-01-26 13:30:00,47.52,47.55,47.52,47.52,8800.0,41.0405,41.0664,41.0405,41.0405,8800.0
2015-01-26 13:35:00,47.52,47.55,47.52,47.53,9000.0,41.0405,41.0664,41.0405,41.0492,9000.0
2015-01-26 13:40:00,47.54,47.63,47.54,47.63,18200.0,41.0578,41.1355,41.0578,41.1355,18200.0
2015-01-26 13:45:00,47.63,47.69,47.6,47.67,16400.0,41.1355,41.1873,41.1096,41.1701,16400.0
2015-01-26 13:50:00,47.68,47.68,47.63,47.63,15400.0,41.1787,41.1787,41.1355,41.1355,15400.0
2015-01-26 13:55:00,47.63,47.66,47.6,47.6,12000.0,41.1355,41.1614,41.1096,41.1096,12000.0
2015-01-26 14:00:00,47.6,47.6,47.55,47.56,17200.0,41.1096,41.1096,41.0664,41.0751,17200.0
2015-01-26 14:05:00,47.55,47.55,47.49,47.52,13000.0,41.0664,41.0664,41.0146,41.0405,13000.0
2015-01-26 14:10:00,47.51,47.52,47.46,47.48,19800.0,41.0319,41.0405,40.9887,41.006,19800.0
2015-01-26 14:15:00,47.48,47.49,47.46,47.46,12600.0,41.006,41.0146,40.9887,40.9887,12600.0
2015-01-26 14:20:00,47.46,47.48,47.45,47.48,16200.0,40.9887,41.006,40.9801,41.006,16200.0
2015-01-26 14:25:00,47.48,47.51,47.45,47.5,14400.0,41.006,41.0319,40.9801,41.0233,14400.0
2015-01-26 14:30:00,47.51,47.54,47.49,47.53,7600.0,41.0319,41.0578,41.0146,41.0492,7600.0
2015-01-26 14:35:00,47.54,47.55,47.49,47.54,12000.0,41.0578,41.0664,41.0146,41.0578,12000.0
2015-01-26 14:40:00,47.54,47.6,47.54,47.55,19800.0,41.0578,41.1096,41.0578,41.0664,19800.0
2015-01-26 14:45:00,47.54,47.59,47.49,47.58,17800.0,41.0578,41.101,41.0146,41.0923,17800.0
2015-01-26 14:50:00,47.58,47.6,47.57,47.6,13400.0,41.0923,41.1096,41.0837,41.1096,13400.0
2015-01-26 14:55:00,47.6,47.63,47.54,47.54,18200.0,41.1096,41.1355,41.0578,41.0578,18200.0
2015-01-26 15:00:00,47.55,47.55,47.53,47.55,18200.0,41.0664,41.0664,41.0492,41.0664,18200.0
2015-01-26 15:05:00,47.55,47.57,47.53,47.54,14800.0,41.0664,41.0837,41.0492,41.0578,14800.0
2015-01-26 15:10:00,47.54,47.59,47.52,47.55,22600.0,41.0578,41.101,41.0405,41.0664,22600.0
2015-01-26 15:15:00,47.55,47.59,47.52,47.59,20600.0,41.0664,41.101,41.0405,41.101,20600.0
2015-01-26 15:20:00,47.59,47.66,47.58,47.64,30800.0,41.101,41.1614,41.0923,41.1442,30800.0
2015-01-26 15:25:00,47.63,47.65,47.59,47.59,20600.0,41.1355,41.1528,41.101,41.101,20600.0
2015-01-26 15:30:00,47.59,47.61,47.57,47.59,32800.0,41.101,41.1183,41.0837,41.101,32800.0
2015-01-26 15:35:00,47.6,47.66,47.6,47.6,31000.0,41.1096,41.1614,41.1096,41.1096,31000.0
2015-01-26 15:40:00,47.61,47.62,47.57,47.59,26000.0,41.1183,41.1269,41.0837,41.101,26000.0
2015-01-26 15:45:00,47.59,47.62,47.57,47.58,32800.0,41.101,41.1269,41.0837,41.0923,32800.0
2015-01-26 15:50:00,47.58,47.63,47.58,47.6,43000.0,41.0923,41.1355,41.0923,41.1096,43000.0
2015-01-26 15:55:00,47.6,47.63,47.59,47.6,57600.0,41.1096,41.1355,41.101,41.1096,57600.0
2015-01-27 09:30:00,46.38,47.05,46.0,46.99,95400.0,40.056,40.6346,39.7278,40.5828,95400.0
2015-01-27 09:35:00,46.96,47.05,46.85,47.03,32200.0,40.5569,40.6346,40.4619,40.6173,32200.0
2015-01-27 09:40:00,47.01,47.02,46.84,46.88,24000.0,40.6001,40.6087,40.4532,40.4878,24000.0
2015-01-27 09:45:00,46.84,47.05,46.83,47.0,38400.0,40.4532,40.6346,40.4446,40.5914,38400.0
2015-01-27 09:50:00,46.97,47.01,46.9,47.01,9200.0,40.5655,40.6001,40.5051,40.6001,9200.0
2015-01-27 09:55:00,46.97,47.02,46.91,46.95,25000.0,40.5655,40.6087,40.5137,40.5482,25000.0
2015-01-27 10:00:00,46.95,47.19,46.92,47.18,20800.0,40.5482,40.7555,40.5223,40.7469,20800.0
2015-01-27 10:05:00,47.19,47.22,47.08,47.16,15200.0,40.7555,40.7814,40.6605,40.7296,15200.0
2015-01-27 10:10:00,47.17,47.17,47.12,47.15,18000.0,40.7382,40.7382,40.6951,40.721,18000.0
2015-01-27 10:15:00,47.15,47.16,47.07,47.16,40400.0,40.721,40.7296,40.6519,40.7296,40400.0
2015-01-27 10:20:00,47.16,47.19,47.13,47.18,14600.0,40.7296,40.7555,40.7037,40.7469,14600.0
2015-01-27 10:25:00,47.16,47.31,47.15,47.25,13800.0,40.7296,40.8592,40.721,40.8073,13800.0
2015-01-27 10:30:00,47.21,47.23,47.12,47.13,117600.0,40.7728,40.7901,40.6951,40.7037,117600.0
2015-01-27 10:35:00,47.12,47.15,47.04,47.05,25000.0,40.6951,40.721,40.626,40.6346,25000.0
2015-01-27 10:40:00,47.04,47.05,46.92,46.92,23400.0,40.626,40.6346,40.5223,40.5223,23400.0
2015-01-27 10:45:00,46.94,46.97,46.91,46.94,11200.0,40.5396,40.5655,40.5137,40.5396,11200.0
2015-01-27 10:50:00,46.94,47.0,46.93,46.99,10000.0,40.5396,40.5914,40.531,40.5828,10000.0
2015-01-27 10:55:00,47.02,47.1,46.99,47.08,39200.0,40.6087,40.6778,40.5828,40.6605,39200.0
2015-01-27 11:00:00,47.08,47.1,47.04,47.1,10400.0,40.6605,40.6778,40.626,40.6778,10400.0
2015-01-27 11:05:00,47.1,47.13,47.07,47.09,21400.0,40.6778,40.7037,40.6519,40.6692,21400.0
2015-01-27 11:10:00,47.1,47.12,47.04,47.06,18000.0,40.6778,40.6951,40.626,40.6432,18000.0
2015-01-27 11:15:00,47.05,47.12,47.04,47.08,17000.0,40.6346,40.6951,40.626,40.6605,17000.0
2015-01-27 11:20:00,47.09,47.11,47.03,47.09,15800.0,40.6692,40.6864,40.6173,40.6692,15800.0
2015-01-27 11:25:00,47.09,47.1,46.99,47.1,14000.0,40.6692,40.6778,40.5828,40.6778,14000.0
2015-01-27 11:30:00,47.11,47.12,47.02,47.08,75000.0,40.6864,40.6951,40.6087,40.6605,75000.0
2015-01-27 11:35:00,47.07,47.08,47.0,47.0,27600.0,40.6519,40.6605,40.5914,40.5914,27600.0
2015-01-27 11:40:00,46.99,47.07,46.98,47.06,50200.0,40.5828,40.6519,40.5742,40.6432,50200.0
2015-01-27 11:45:00,47.04,47.05,46.99,46.99,39600.0,40.626,40.6346,40.5828,40.5828,39600.0
2015-01-27 11:50:00,46.99,47.03,46.93,46.94,14400.0,40.5828,40.6173,40.531,40.5396,14400.0
2015-01-27 11:55:00,46.95,46.97,46.87,46.88,36800.0,40.5482,40.5655,40.4792,40.4878,36800.0
2015-01-27 12:00:00,46.88,46.91,46.85,46.87,18400.0,40.4878,40.5137,40.4619,40.4792,18400.0
2015-01-27 12:05:00,46.87,46.9,46.85,46.87,14800.0,40.4792,40.5051,40.4619,40.4792,14800.0
2015-01-27 12:10:00,46.85,46.91,46.85,46.88,12600.0,40.4619,40.5137,40.4619,40.4878,12600.0
2015-01-27 12:15:00,46.87,46.91,46.84,46.88,65800.0,40.4792,40.5137,40.4532,40.4878,65800.0
2015-01-27 12:20:00,46.89,46.91,46.88,46.88,10000.0,40.4964,40.5137,40.4878,40.4878,10000.0
2015-01-27 12:25:00,46.88,46.99,46.88,46.98,14200.0,40.4878,40.5828,40.4878,40.5742,14200.0
2015-01-27 12:30:00,46.95,46.98,46.95,46.96,12600.0,40.5482,40.5742,40.5482,40.5569,12600.0
2015-01-27 12:35:00,46.97,46.99,46.93,46.99,14800.0,40.5655,40.5828,40.531,40.5828,14800.0
2015-01-27 12:40:00,46.99,47.01,46.97,46.99,10400.0,40.5828,40.6001,40.5655,40.5828,10400.0
2015-01-27 12:45:00,46.98,47.0,46.94,46.94,15400.0,40.5742,40.5914,40.5396,40.5396,15400.0
2015-01-27 12:50:00,46.95,46.98,46.92,46.92,14600.0,40.5482,40.5742,40.5223,40.5223,14600.0
2015-01-27 12:55:00,46.92,47.0,46.92,47.0,18600.0,40.5223,40.5914,40.5223,40.5914,18600.0
2015-01-27 13:00:00,47.01,47.05,46.98,47.02,11600.0,40.6001,40.6346,40.5742,40.6087,11600.0
2015-01-27 13:05:00,47.01,47.05,46.99,47.05,10200.0,40.6001,40.6346,40.5828,40.6346,10200.0
2015-01-27 13:10:00,47.05,47.05,47.01,47.01,20800.0,40.6346,40.6346,40.6001,40.6001,20800.0
2015-01-27 13:15:00,47.02,47.06,47.01,47.02,72200.0,40.6087,40.6432,40.6001,40.6087,72200.0
2015-01-27 13:20:00,47.02,47.04,46.99,47.0,45600.0,40.6087,40.626,40.5828,40.5914,45600.0
2015-01-27 13:25:00,47.0,47.02,46.97,46.99,29200.0,40.5914,40.6087,40.5655,40.5828,29200.0
2015-01-27 13:30:00,47.01,47.04,46.98,46.98,15800.0,40.6001,40.626,40.5742,40.5742,15800.0
2015-01-27 13:35:00,46.98,47.02,46.98,47.0,9600.0,40.5742,40.6087,40.5742,40.5914,9600.0
2015-01-27 13:40:00,47.01,47.01,46.97,46.99,31400.0,40.6001,40.6001,40.5655,40.5828,31400.0
2015-01-27 13:45:00,46.99,47.02,46.99,47.0,22400.0,40.5828,40.6087,40.5828,40.5914,22400.0
2015-01-27 13:50:00,47.0,47.01,46.97,46.97,15200.0,40.5914,40.6001,40.5655,40.5655,15200.0
2015-01-27 13:55:00,46.97,46.99,46.94,46.98,11000.0,40.5655,40.5828,40.5396,40.5742,11000.0
2015-01-27 14:00:00,46.99,47.0,46.96,46.96,14600.0,40.5828,40.5914,40.5569,40.5569,14600.0
2015-01-27 14:05:00,46.95,46.99,46.95,46.98,12400.0,40.5482,40.5828,40.5482,40.5742,12400.0
2015-01-27 14:10:00,46.97,47.02,46.97,47.0,12400.0,40.5655,40.6087,40.5655,40.5914,12400.0
2015-01-27 14:15:00,47.01,47.05,47.0,47.03,90000.0,40.6001,40.6346,40.5914,40.6173,90000.0
2015-01-27 14:20:00,47.03,47.21,47.01,47.21,101000.0,40.6173,40.7728,40.6001,40.7728,101000.0
2015-01-27 14:25:00,47.2,47.28,47.2,47.26,17200.0,40.7642,40.8333,40.7642,40.816,17200.0
2015-01-27 14:30:00,47.27,47.27,47.24,47.24,10000.0,40.8246,40.8246,40.7987,40.7987,10000.0
2015-01-27 14:35:00,47.24,47.28,47.2,47.28,14600.0,40.7987,40.8333,40.7642,40.8333,14600.0
2015-01-27 14:40:00,47.29,47.31,47.23,47.31,24200.0,40.8419,40.8592,40.7901,40.8592,24200.0
2015-01-27 14:45:00,47.31,47.37,47.3,47.35,55800.0,40.8592,40.911,40.8505,40.8937,55800.0
2015-01-27 14:50:00,47.35,47.35,47.3,47.3,40800.0,40.8937,40.8937,40.8505,40.8505,40800.0
2015-01-27 14:55:00,47.3,47.3,47.21,47.24,37400.0,40.8505,40.8505,40.7728,40.7987,37400.0
2015-01-27 15:00:00,47.24,47.28,47.24,47.27,15200.0,40.7987,40.8333,40.7987,40.8246,15200.0
2015-01-27 15:05:00,47.27,47.28,47.21,47.26,25800.0,40.8246,40.8333,40.7728,40.816,25800.0
2015-01-27 15:10:00,47.26,47.29,47.23,47.26,19600.0,40.816,40.8419,40.7901,40.816,19600.0
2015-01-27 15:15:00,47.22,47.24,47.2,47.2,14400.0,40.7814,40.7987,40.7642,40.7642,14400.0
2015-01-27 15:20:00,47.2,47.21,47.14,47.2,17200.0,40.7642,40.7728,40.7123,40.7642,17200.0
2015-01-27 15:25:00,47.21,47.21,47.16,47.16,14600.0,40.7728,40.7728,40.7296,40.7296,14600.0
2015-01-27 15:30:00,47.18,47.29,47.18,47.29,68000.0,40.7469,40.8419,40.7469,40.8419,68000.0
2015-01-27 15:35:00,47.3,47.31,47.19,47.21,110200.0,40.8505,40.8592,40.7555,40.7728,110200.0
2015-01-27 15:40:00,47.22,47.29,47.22,47.29,21200.0,40.7814,40.8419,40.7814,40.8419,21200.0
2015-01-27 15:45:00,47.28,47.29,47.21,47.23,38600.0,40.8333,40.8419,40.7728,40.7901,38600.0
2015-01-27 15:50:00,47.23,47.23,47.14,47.19,63200.0,40.7901,40.7901,40.7123,40.7555,63200.0
2015-01-27 15:55:00,47.2,47.23,47.13,47.16,79000.0,40.7642,40.7901,40.7037,40.7296,79000.0
2015-01-28 09:30:00,47.45,47.6,47.19,47.6,39200.0,40.9801,41.1096,40.7555,41.1096,39200.0
2015-01-28 09:35:00,47.55,47.62,47.49,47.49,22400.0,41.0664,41.1269,41.0146,41.0146,22400.0
2015-01-28 09:40:00,47.54,47.82,47.48,47.72,26000.0,41.0578,41.2996,41.006,41.2133,26000.0
2015-01-28 09:45:00,47.73,47.94,47.72,47.94,25000.0,41.2219,41.4033,41.2133,41.4033,25000.0
2015-01-28 09:50:00,47.94,47.99,47.83,47.86,10800.0,41.4033,41.4464,41.3083,41.3342,10800.0
2015-01-28 09:55:00,47.86,47.97,47.85,47.88,10800.0,41.3342,41.4292,41.3255,41.3514,10800.0
2015-01-28 10:00:00,47.84,47.9,47.67,47.67,33000.0,41.3169,41.3687,41.1701,41.1701,33000.0
2015-01-28 10:05:00,47.67,47.72,47.65,47.67,12600.0,41.1701,41.2133,41.1528,41.1701,12600.0
2015-01-28 10:10:00,47.65,47.76,47.65,47.65,19600.0,41.1528,41.2478,41.1528,41.1528,19600.0
2015-01-28 10:15:00,47.63,47.63,47.51,47.52,27000.0,41.1355,41.1355,41.0319,41.0405,27000.0
2015-01-28 10:20:00,47.54,47.64,47.54,47.6,35800.0,41.0578,41.1442,41.0578,41.1096,35800.0
2015-01-28 10:25:00,47.6,47.63,47.48,47.48,22600.0,41.1096,41.1355,41.006,41.006,22600.0
2015-01-28 10:30:00,47.46,47.51,47.34,47.37,17600.0,40.9887,41.0319,40.8851,40.911,17600.0
2015-01-28 10:35:00,47.35,47.41,47.25,47.29,18600.0,40.8937,40.9455,40.8073,40.8419,18600.0
2015-01-28 10:40:00,47.27,47.33,47.25,47.26,16600.0,40.8246,40.8764,40.8073,40.816,16600.0
2015-01-28 10:45:00,47.23,47.31,47.23,47.3,13600.0,40.7901,40.8592,40.7901,40.8505,13600.0
2015-01-28 10:50:00,47.26,47.37,47.26,47.32,13400.0,40.816,40.911,40.816,40.8678,13400.0
2015-01-28 10:55:00,47.3,47.32,47.15,47.19,10200.0,40.8505,40.8678,40.721,40.7555,10200.0
2015-01-28 11:00:00,47.19,47.27,47.19,47.24,10800.0,40.7555,40.8246,40.7555,40.7987,10800.0
2015-01-28 11:05:00,47.27,47.37,47.26,47.34,14000.0,40.8246,40.911,40.816,40.8851,14000.0
2015-01-28 11:10:00,47.34,47.35,47.3,47.3,11600.0,40.8851,40.8937,40.8505,40.8505,11600.0
2015-01-28 11:15:00,47.27,47.27,47.2,47.21,12200.0,40.8246,40.8246,40.7642,40.7728,12200.0
2015-01-28 11:20:00,47.22,47.24,47.13,47.16,19800.0,40.7814,40.7987,40.7037,40.7296,19800.0
2015-01-28 11:25:00,47.17,47.24,47.15,47.23,24400.0,40.7382,40.7987,40.721,40.7901,24400.0
2015-01-28 11:30:00,47.23,47.24,47.2,47.2,12000.0,40.7901,40.7987,40.7642,40.7642,12000.0
2015-01-28 11:35:00,47.22,47.26,47.21,47.22,13000.0,40.7814,40.816,40.7728,40.7814,13000.0
2015-01-28 11:40:00,47.22,47.22,47.15,47.18,12000.0,40.7814,40.7814,40.721,40.7469,12000.0
2015-01-28 11:45:00,47.18,47.27,47.18,47.27,33800.0,40.7469,40.8246,40.7469,40.8246,33800.0
2015-01-28 11:50:00,47.27,47.31,47.24,47.26,12200.0,40.8246,40.8592,40.7987,40.816,12200.0
2015-01-28 11:55:00,47.25,47.27,47.2,47.25,53600.0,40.8073,40.8246,40.7642,40.8073,53600.0
2015-01-28 12:00:00,47.27,47.33,47.26,47.33,4000.0,40.8246,40.8764,40.816,40.8764,4000.0
2015-01-28 12:05:00,47.32,47.38,47.3,47.38,9000.0,40.8678,40.9196,40.8505,40.9196,9000.0
2015-01-28 12:10:00,47.38,47.4,47.36,47.39,12200.0,40.9196,40.9369,40.9023,40.9283,12200.0
2015-01-28 12:15:00,47.4,47.45,47.38,47.43,8600.0,40.9369,40.9801,40.9196,40.9628,8600.0
2015-01-28 12:20:00,47.41,47.45,47.41,47.42,2600.0,40.9455,40.9801,40.9455,40.9542,2600.0
2015-01-28 12:25:00,47.44,47.52,47.44,47.5,22800.0,40.9714,41.0405,40.9714,41.0233,22800.0
2015-01-28 12:30:00,47.5,47.51,47.46,47.46,7200.0,41.0233,41.0319,40.9887,40.9887,7200.0
2015-01-28 12:35:00,47.47,47.47,47.37,47.39,4000.0,40.9973,40.9973,40.911,40.9283,4000.0
2015-01-28 12:40:00,47.4,47.43,47.4,47.41,3400.0,40.9369,40.9628,40.9369,40.9455,3400.0
2015-01-28 12:45:00,47.42,47.43,47.39,47.42,7400.0,40.9542,40.9628,40.9283,40.9542,7400.0
2015-01-28 12:50:00,47.42,47.42,47.37,47.39,7600.0,40.9542,40.9542,40.911,40.9283,7600.0
2015-01-28 12:55:00,47.4,47.44,47.4,47.42,4400.0,40.9369,40.9714,40.9369,40.9542,4400.0
2015-01-28 13:00:00,47.41,47.41,47.35,47.35,6600.0,40.9455,40.9455,40.8937,40.8937,6600.0
2015-01-28 13:05:00,47.34,47.38,47.34,47.35,3600.0,40.8851,40.9196,40.8851,40.8937,3600.0
2015-01-28 13:10:00,47.37,47.38,47.32,47.34,12000.0,40.911,40.9196,40.8678,40.8851,12000.0
2015-01-28 13:15:00,47.35,47.38,47.34,47.38,19800.0,40.8937,40.9196,40.8851,40.9196,19800.0
2015-01-28 13:20:00,47.38,47.4,47.37,47.4,21200.0,40.9196,40.9369,40.911,40.9369,21200.0
2015-01-28 13:25:00,47.38,47.42,47.28,47.29,21200.0,40.9196,40.9542,40.8333,40.8419,21200.0
2015-01-28 13:30:00,47.3,47.36,47.27,47.35,9000.0,40.8505,40.9023,40.8246,40.8937,9000.0
2015-01-28 13:35:00,47.37,47.37,47.35,47.35,7400.0,40.911,40.911,40.8937,40.8937,7400.0
2015-01-28 13:40:00,47.35,47.37,47.34,47.34,14600.0,40.8937,40.911,40.8851,40.8851,14600.0
2015-01-28 13:45:00,47.35,47.38,47.35,47.38,22000.0,40.8937,40.9196,40.8937,40.9196,22000.0
2015-01-28 13:50:00,47.4,47.48,47.4,47.46,7200.0,40.9369,41.006,40.9369,40.9887,7200.0
2015-01-28 13:55:00,47.45,47.45,47.33,47.33,11000.0,40.9801,40.9801,40.8764,40.8764,11000.0
2015-01-28 14:00:00,47.35,47.56,47.35,47.46,69200.0,40.8937,41.0751,40.8937,40.9887,69200.0
2015-01-28 14:05:00,47.44,47.46,47.26,47.26,21800.0,40.9714,40.9887,40.816,40.816,21800.0
2015-01-28 14:10:00,47.23,47.39,47.21,47.36,15000.0,40.7901,40.9283,40.7728,40.9023,15000.0
2015-01-28 14:15:00,47.35,47.44,47.3,47.38,17000.0,40.8937,40.9714,40.8505,40.9196,17000.0
2015-01-28 14:20:00,47.4,47.43,47.33,47.41,13800.0,40.9369,40.9628,40.8764,40.9455,13800.0
2015-01-28 14:25:00,47.39,47.43,47.25,47.27,17800.0,40.9283,40.9628,40.8073,40.8246,17800.0
2015-01-28 14:30:00,47.27,47.27,47.12,47.2,15600.0,40.8246,40.8246,40.6951,40.7642,15600.0
2015-01-28 14:35:00,47.17,47.24,47.12,47.21,21800.0,40.7382,40.7987,40.6951,40.7728,21800.0
2015-01-28 14:40:00,47.2,47.3,47.19,47.26,13200.0,40.7642,40.8505,40.7555,40.816,13200.0
2015-01-28 14:45:00,47.27,47.34,47.27,47.27,17200.0,40.8246,40.8851,40.8246,40.8246,17200.0
2015-01-28 14:50:00,47.28,47.44,47.27,47.39,17600.0,40.8333,40.9714,40.8246,40.9283,17600.0
2015-01-28 14:55:00,47.41,47.41,47.33,47.33,16600.0,40.9455,40.9455,40.8764,40.8764,16600.0
2015-01-28 15:00:00,47.31,47.42,47.31,47.34,14800.0,40.8592,40.9542,40.8592,40.8851,14800.0
2015-01-28 15:05:00,47.35,47.36,47.26,47.29,12400.0,40.8937,40.9023,40.816,40.8419,12400.0
2015-01-28 15:10:00,47.29,47.29,47.19,47.19,18800.0,40.8419,40.8419,40.7555,40.7555,18800.0
2015-01-28 15:15:00,47.19,47.21,47.12,47.16,13200.0,40.7555,40.7728,40.6951,40.7296,13200.0
2015-01-28 15:20:00,47.15,47.19,47.13,47.14,16200.0,40.721,40.7555,40.7037,40.7123,16200.0
2015-01-28 15:25:00,47.14,47.15,47.04,47.1,26600.0,40.7123,40.721,40.626,40.6778,26600.0
2015-01-28 15:30:00,47.1,47.13,46.96,46.99,32800.0,40.6778,40.7037,40.5569,40.5828,32800.0
2015-01-28 15:35:00,46.99,47.04,46.92,46.98,28400.0,40.5828,40.626,40.5223,40.5742,28400.0
2015-01-28 15:40:00,46.98,46.98,46.84,46.85,33800.0,40.5742,40.5742,40.4532,40.4619,33800.0
2015-01-28 15:45:00,46.87,46.94,46.81,46.88,45800.0,40.4792,40.5396,40.4273,40.4878,45800.0
2015-01-28 15:50:00,46.87,46.91,46.84,46.86,90600.0,40.4792,40.5137,40.4532,40.4705,90600.0
2015-01-28 15:55:00,46.86,46.92,46.82,46.82,107600.0,40.4705,40.5223,40.436,40.436,107600.0
2015-01-29 09:30:00,46.77,47.09,46.75,47.05,53000.0,40.3928,40.6692,40.3755,40.6346,53000.0
2015-01-29 09:35:00,47.16,47.31,47.05,47.18,72400.0,40.7296,40.8592,40.6346,40.7469,72400.0
2015-01-29 09:40:00,47.19,47.19,46.8,46.88,18600.0,40.7555,40.7555,40.4187,40.4878,18600.0
2015-01-29 09:45:00,46.88,47.04,46.86,47.04,23200.0,40.4878,40.626,40.4705,40.626,23200.0
2015-01-29 09:50:00,46.99,47.06,46.86,47.06,19800.0,40.5828,40.6432,40.4705,40.6432,19800.0
2015-01-29 09:55:00,47.08,47.08,46.84,46.93,33400.0,40.6605,40.6605,40.4532,40.531,33400.0
2015-01-29 10:00:00,46.93,47.03,46.85,46.99,24200.0,40.531,40.6173,40.4619,40.5828,24200.0
2015-01-29 10:05:00,46.99,47.01,46.87,46.88,32000.0,40.5828,40.6001,40.4792,40.4878,32000.0
2015-01-29 10:10:00,46.86,46.93,46.83,46.86,38800.0,40.4705,40.531,40.4446,40.4705,38800.0
2015-01-29 10:15:00,46.86,46.95,46.82,46.9,89800.0,40.4705,40.5482,40.436,40.5051,89800.0
2015-01-29 10:20:00,46.9,46.93,46.79,46.82,15400.0,40.5051,40.531,40.4101,40.436,15400.0
2015-01-29 10:25:00,46.85,46.92,46.84,46.92,16200.0,40.4619,40.5223,40.4532,40.5223,16200.0
2015-01-29 10:30:00,46.92,46.97,46.84,46.84,13600.0,40.5223,40.5655,40.4532,40.4532,13600.0
2015-01-29 10:35:00,46.82,46.82,46.73,46.76,17800.0,40.436,40.436,40.3582,40.3842,17800.0
2015-01-29 10:40:00,46.8,46.8,46.67,46.72,12000.0,40.4187,40.4187,40.3064,40.3496,12000.0
2015-01-29 10:45:00,46.73,46.74,46.63,46.74,14800.0,40.3582,40.3669,40.2719,40.3669,14800.0
2015-01-29 10:50:00,46.73,46.79,46.69,46.77,11600.0,40.3582,40.4101,40.3237,40.3928,11600.0
2015-01-29 10:55:00,46.77,46.79,46.7,46.72,11400.0,40.3928,40.4101,40.3323,40.3496,11400.0
2015-01-29 11:00:00,46.73,46.73,46.6,46.63,19800.0,40.3582,40.3582,40.246,40.2719,19800.0
2015-01-29 11:05:00,46.63,46.66,46.6,46.64,59400.0,40.2719,40.2978,40.246,40.2805,59400.0
2015-01-29 11:10:00,46.64,46.68,46.59,46.68,27800.0,40.2805,40.3151,40.2373,40.3151,27800.0
2015-01-29 11:15:00,46.69,46.72,46.57,46.58,49400.0,40.3237,40.3496,40.2201,40.2287,49400.0
2015-01-29 11:20:00,46.57,46.8,46.55,46.64,91400.0,40.2201,40.4187,40.2028,40.2805,91400.0
2015-01-29 11:25:00,46.64,46.64,46.51,46.55,24400.0,40.2805,40.2805,40.1682,40.2028,24400.0
2015-01-29 11:30:00,46.55,46.66,46.55,46.63,21200.0,40.2028,40.2978,40.2028,40.2719,21200.0
2015-01-29 11:35:00,46.62,46.71,46.6,46.7,21000.0,40.2632,40.341,40.246,40.3323,21000.0
2015-01-29 11:40:00,46.71,46.71,46.64,46.64,20000.0,40.341,40.341,40.2805,40.2805,20000.0
2015-01-29 11:45:00,46.67,46.7,46.65,46.68,10800.0,40.3064,40.3323,40.2892,40.3151,10800.0
2015-01-29 11:50:00,46.7,46.75,46.7,46.71,26800.0,40.3323,40.3755,40.3323,40.341,26800.0
2015-01-29 11:55:00,46.72,46.72,46.66,46.66,9800.0,40.3496,40.3496,40.2978,40.2978,9800.0
2015-01-29 12:00:00,46.65,46.74,46.65,46.71,7600.0,40.2892,40.3669,40.2892,40.341,7600.0
2015-01-29 12:05:00,46.73,46.74,46.65,46.65,15400.0,40.3582,40.3669,40.2892,40.2892,15400.0
2015-01-29 12:10:00,46.67,46.73,46.67,46.67,19400.0,40.3064,40.3582,40.3064,40.3064,19400.0
2015-01-29 12:15:00,46.65,46.68,46.63,46.64,10000.0,40.2892,40.3151,40.2719,40.2805,10000.0
2015-01-29 12:20:00,46.66,46.7,46.6,46.6,9600.0,40.2978,40.3323,40.246,40.246,9600.0
2015-01-29 12:25:00,46.62,46.63,46.54,46.63,14200.0,40.2632,40.2719,40.1942,40.2719,14200.0
2015-01-29 12:30:00,46.6,46.62,46.53,46.55,37000.0,40.246,40.2632,40.1855,40.2028,37000.0
2015-01-29 12:35:00,46.57,46.58,46.49,46.52,41800.0,40.2201,40.2287,40.151,40.1769,41800.0
2015-01-29 12:40:00,46.51,46.56,46.45,46.45,56400.0,40.1682,40.2114,40.1164,40.1164,56400.0
2015-01-29 12:45:00,46.44,46.52,46.42,46.49,20200.0,40.1078,40.1769,40.0905,40.151,20200.0
2015-01-29 12:50:00,46.49,46.52,46.43,46.51,15400.0,40.151,40.1769,40.0992,40.1682,15400.0
2015-01-29 12:55:00,46.52,46.53,46.44,46.52,13600.0,40.1769,40.1855,40.1078,40.1769,13600.0
2015-01-29 13:00:00,46.54,46.57,46.52,46.52,12200.0,40.1942,40.2201,40.1769,40.1769,12200.0
2015-01-29 13:05:00,46.52,46.58,46.49,46.51,26000.0,40.1769,40.2287,40.151,40.1682,26000.0
2015-01-29 13:10:00,46.53,46.61,46.53,46.6,8400.0,40.1855,40.2546,40.1855,40.246,8400.0
2015-01-29 13:15:00,46.63,46.66,46.57,46.59,13200.0,40.2719,40.2978,40.2201,40.2373,13200.0
2015-01-29 13:20:00,46.6,46.7,46.57,46.66,13800.0,40.246,40.3323,40.2201,40.2978,13800.0
2015-01-29 13:25:00,46.65,46.69,46.61,46.62,16000.0,40.2892,40.3237,40.2546,40.2632,16000.0
2015-01-29 13:30:00,46.66,46.73,46.63,46.67,10400.0,40.2978,40.3582,40.2719,40.3064,10400.0
2015-01-29 13:35:00,46.66,46.75,46.66,46.74,15800.0,40.2978,40.3755,40.2978,40.3669,15800.0
2015-01-29 13:40:00,46.75,46.78,46.72,46.76,26800.0,40.3755,40.4014,40.3496,40.3842,26800.0
2015-01-29 13:45:00,46.75,46.78,46.73,46.78,53600.0,40.3755,40.4014,40.3582,40.4014,53600.0
2015-01-29 13:50:00,46.78,46.83,46.77,46.79,30600.0,40.4014,40.4446,40.3928,40.4101,30600.0
2015-01-29 13:55:00,46.8,46.85,46.79,46.79,26000.0,40.4187,40.4619,40.4101,40.4101,26000.0
2015-01-29 14:00:00,46.81,46.82,46.73,46.76,17200.0,40.4273,40.436,40.3582,40.3842,17200.0
2015-01-29 14:05:00,46.74,46.76,46.68,46.68,26400.0,40.3669,40.3842,40.3151,40.3151,26400.0
2015-01-29 14:10:00,46.67,46.7,46.63,46.65,33400.0,40.3064,40.3323,40.2719,40.2892,33400.0
2015-01-29 14:15:00,46.64,46.66,46.57,46.58,41400.0,40.2805,40.2978,40.2201,40.2287,41400.0
2015-01-29 14:20:00,46.57,46.63,46.57,46.62,14800.0,40.2201,40.2719,40.2201,40.2632,14800.0
2015-01-29 14:25:00,46.62,46.63,46.6,46.62,35600.0,40.2632,40.2719,40.246,40.2632,35600.0
2015-01-29 14:30:00,46.61,46.65,46.59,46.62,28600.0,40.2546,40.2892,40.2373,40.2632,28600.0
2015-01-29 14:35:00,46.63,46.65,46.59,46.63,20000.0,40.2719,40.2892,40.2373,40.2719,20000.0
2015-01-29 14:40:00,46.63,46.63,46.48,46.53,62800.0,40.2719,40.2719,40.1423,40.1855,62800.0
2015-01-29 14:45:00,46.52,46.56,46.49,46.51,18200.0,40.1769,40.2114,40.151,40.1682,18200.0
2015-01-29 14:50:00,46.5,46.57,46.49,46.54,23600.0,40.1596,40.2201,40.151,40.1942,23600.0
2015-01-29 14:55:00,46.54,46.6,46.5,46.6,19600.0,40.1942,40.246,40.1596,40.246,19600.0
2015-01-29 15:00:00,46.61,46.66,46.59,46.59,25400.0,40.2546,40.2978,40.2373,40.2373,25400.0
2015-01-29 15:05:00,46.6,46.7,46.6,46.69,33400.0,40.246,40.3323,40.246,40.3237,33400.0
2015-01-29 15:10:00,46.69,46.69,46.63,46.65,25200.0,40.3237,40.3237,40.2719,40.2892,25200.0
2015-01-29 15:15:00,46.65,46.74,46.65,46.74,27200.0,40.2892,40.3669,40.2892,40.3669,27200.0
2015-01-29 15:20:00,46.74,46.8,46.73,46.79,35800.0,40.3669,40.4187,40.3582,40.4101,35800.0
2015-01-29 15:25:00,46.8,46.8,46.74,46.75,29800.0,40.4187,40.4187,40.3669,40.3755,29800.0
2015-01-29 15:30:00,46.74,46.84,46.74,46.77,47000.0,40.3669,40.4532,40.3669,40.3928,47000.0
2015-01-29 15:35:00,46.77,46.91,46.77,46.88,38400.0,40.3928,40.5137,40.3928,40.4878,38400.0
2015-01-29 15:40:00,46.9,46.9,46.8,46.84,69200.0,40.5051,40.5051,40.4187,40.4532,69200.0
2015-01-29 15:45:00,46.84,46.85,46.8,46.84,31600.0,40.4532,40.4619,40.4187,40.4532,31600.0
2015-01-29 15:50:00,46.85,46.85,46.82,46.84,91400.0,40.4619,40.4619,40.436,40.4532,91400.0
2015-01-29 15:55:00,46.84,46.84,46.81,46.83,119200.0,40.4532,40.4532,40.4273,40.4446,119200.0
2015-01-30 09:30:00,46.72,46.96,46.26,46.96,65200.0,40.3496,40.5569,39.9523,40.5569,65200.0
2015-01-30 09:35:00,46.93,46.93,46.77,46.88,26400.0,40.531,40.531,40.3928,40.4878,26400.0
2015-01-30 09:40:00,46.91,46.94,46.59,46.66,23600.0,40.5137,40.5396,40.2373,40.2978,23600.0
2015-01-30 09:45:00,46.66,46.77,46.55,46.66,25800.0,40.2978,40.3928,40.2028,40.2978,25800.0
2015-01-30 09:50:00,46.66,46.68,46.51,46.51,18800.0,40.2978,40.3151,40.1682,40.1682,18800.0
2015-01-30 09:55:00,46.55,46.6,46.38,46.38,105400.0,40.2028,40.246,40.056,40.056,105400.0
2015-01-30 10:00:00,46.38,46.4,46.2,46.2,42000.0,40.056,40.0732,39.9005,39.9005,42000.0
2015-01-30 10:05:00,46.24,46.24,46.13,46.22,17400.0,39.9351,39.9351,39.8401,39.9178,17400.0
2015-01-30 10:10:00,46.22,46.22,46.17,46.21,12200.0,39.9178,39.9178,39.8746,39.9091,12200.0
2015-01-30 10:15:00,46.22,46.24,46.17,46.17,15200.0,39.9178,39.9351,39.8746,39.8746,15200.0
2015-01-30 10:20:00,46.15,46.17,45.92,45.95,20400.0,39.8573,39.8746,39.6587,39.6846,20400.0
2015-01-30 10:25:00,45.93,46.01,45.91,45.96,19000.0,39.6673,39.7364,39.6501,39.6932,19000.0
2015-01-30 10:30:00,45.94,45.94,45.71,45.79,27000.0,39.676,39.676,39.4773,39.5464,27000.0
2015-01-30 10:35:00,45.77,45.84,45.75,45.82,29400.0,39.5291,39.5896,39.5119,39.5723,29400.0
2015-01-30 10:40:00,45.82,45.92,45.78,45.85,23800.0,39.5723,39.6587,39.5378,39.5982,23800.0
2015-01-30 10:45:00,45.88,45.91,45.85,45.89,12800.0,39.6241,39.6501,39.5982,39.6328,12800.0
2015-01-30 10:50:00,45.88,45.88,45.81,45.84,26000.0,39.6241,39.6241,39.5637,39.5896,26000.0
2015-01-30 10:55:00,45.83,45.95,45.77,45.95,24400.0,39.581,39.6846,39.5291,39.6846,24400.0
2015-01-30 11:00:00,45.95,46.06,45.94,46.06,21000.0,39.6846,39.7796,39.676,39.7796,21000.0
2015-01-30 11:05:00,46.06,46.08,45.98,45.99,62600.0,39.7796,39.7969,39.7105,39.7191,62600.0
2015-01-30 11:10:00,45.99,46.03,45.94,45.98,32000.0,39.7191,39.7537,39.676,39.7105,32000.0
2015-01-30 11:15:00,45.97,45.97,45.91,45.95,17200.0,39.7019,39.7019,39.6501,39.6846,17200.0
2015-01-30 11:20:00,45.95,46.0,45.95,45.96,20200.0,39.6846,39.7278,39.6846,39.6932,20200.0
2015-01-30 11:25:00,45.95,46.06,45.94,46.06,70600.0,39.6846,39.7796,39.676,39.7796,70600.0
2015-01-30 11:30:00,46.06,46.1,46.05,46.06,34000.0,39.7796,39.8141,39.771,39.7796,34000.0
2015-01-30 11:35:00,46.05,46.09,46.05,46.09,55600.0,39.771,39.8055,39.771,39.8055,55600.0
2015-01-30 11:40:00,46.08,46.1,45.98,46.01,19600.0,39.7969,39.8141,39.7105,39.7364,19600.0
2015-01-30 11:45:00,46.01,46.07,46.0,46.02,13000.0,39.7364,39.7882,39.7278,39.7451,13000.0
2015-01-30 11:50:00,46.02,46.02,45.95,45.98,12000.0,39.7451,39.7451,39.6846,39.7105,12000.0
2015-01-30 11:55:00,45.99,46.12,45.98,46.1,31400.0,39.7191,39.8314,39.7105,39.8141,31400.0
2015-01-30 12:00:00,46.13,46.24,46.12,46.19,66800.0,39.8401,39.9351,39.8314,39.8919,66800.0
2015-01-30 12:05:00,46.2,46.23,46.13,46.16,12000.0,39.9005,39.9264,39.8401,39.866,12000.0
2015-01-30 12:10:00,46.17,46.27,46.16,46.24,9600.0,39.8746,39.961,39.866,39.9351,9600.0
2015-01-30 12:15:00,46.27,46.33,46.26,46.31,12800.0,39.961,40.0128,39.9523,39.9955,12800.0
2015-01-30 12:20:00,46.3,46.37,46.3,46.37,11200.0,39.9869,40.0473,39.9869,40.0473,11200.0
2015-01-30 12:25:00,46.37,46.38,46.33,46.33,25600.0,40.0473,40.056,40.0128,40.0128,25600.0
2015-01-30 12:30:00,46.32,46.32,46.26,46.26,6600.0,40.0041,40.0041,39.9523,39.9523,6600.0
2015-01-30 12:35:00,46.27,46.27,46.21,46.23,4600.0,39.961,39.961,39.9091,39.9264,4600.0
2015-01-30 12:40:00,46.23,46.24,46.21,46.24,12200.0,39.9264,39.9351,39.9091,39.9351,12200.0
2015-01-30 12:45:00,46.24,46.28,46.22,46.27,20800.0,39.9351,39.9696,39.9178,39.961,20800.0
2015-01-30 12:50:00,46.27,46.27,46.21,46.21,11600.0,39.961,39.961,39.9091,39.9091,11600.0
2015-01-30 12:55:00,46.2,46.21,46.11,46.18,15600.0,39.9005,39.9091,39.8228,39.8832,15600.0
2015-01-30 13:00:00,46.16,46.26,46.15,46.24,16400.0,39.866,39.9523,39.8573,39.9351,16400.0
2015-01-30 13:05:00,46.25,46.25,46.17,46.19,41400.0,39.9437,39.9437,39.8746,39.8919,41400.0
2015-01-30 13:10:00,46.17,46.22,46.17,46.19,18000.0,39.8746,39.9178,39.8746,39.8919,18000.0
2015-01-30 13:15:00,46.19,46.2,46.13,46.17,17000.0,39.8919,39.9005,39.8401,39.8746,17000.0
2015-01-30 13:20:00,46.16,46.24,46.13,46.22,29200.0,39.866,39.9351,39.8401,39.9178,29200.0
2015-01-30 13:25:00,46.21,46.25,46.21,46.24,25600.0,39.9091,39.9437,39.9091,39.9351,25600.0
2015-01-30 13:30:00,46.24,46.3,46.22,46.29,40200.0,39.9351,39.9869,39.9178,39.9782,40200.0
2015-01-30 13:35:00,46.33,46.38,46.32,46.38,8400.0,40.0128,40.056,40.0041,40.056,8400.0
2015-01-30 13:40:00,46.38,46.49,46.38,46.48,14600.0,40.056,40.151,40.056,40.1423,14600.0
2015-01-30 13:45:00,46.49,46.55,46.47,46.55,16800.0,40.151,40.2028,40.1337,40.2028,16800.0
2015-01-30 13:50:00,46.55,46.55,46.46,46.46,27600.0,40.2028,40.2028,40.1251,40.1251,27600.0
2015-01-30 13:55:00,46.46,46.51,46.44,46.44,25000.0,40.1251,40.1682,40.1078,40.1078,25000.0
2015-01-30 14:00:00,46.42,46.42,46.33,46.35,13000.0,40.0905,40.0905,40.0128,40.0301,13000.0
2015-01-30 14:05:00,46.35,46.35,46.24,46.31,20600.0,40.0301,40.0301,39.9351,39.9955,20600.0
2015-01-30 14:10:00,46.27,46.29,46.19,46.22,13000.0,39.961,39.9782,39.8919,39.9178,13000.0
2015-01-30 14:15:00,46.24,46.35,46.23,46.35,17000.0,39.9351,40.0301,39.9264,40.0301,17000.0
2015-01-30 14:20:00,46.35,46.38,46.34,46.37,13200.0,40.0301,40.056,40.0214,40.0473,13200.0
2015-01-30 14:25:00,46.37,46.44,46.37,46.44,13000.0,40.0473,40.1078,40.0473,40.1078,13000.0
2015-01-30 14:30:00,46.45,46.47,46.37,46.4,30600.0,40.1164,40.1337,40.0473,40.0732,30600.0
2015-01-30 14:35:00,46.38,46.41,46.32,46.35,19200.0,40.056,40.0819,40.0041,40.0301,19200.0
2015-01-30 14:40:00,46.35,46.4,46.27,46.31,14200.0,40.0301,40.0732,39.961,39.9955,14200.0
2015-01-30 14:45:00,46.29,46.3,46.18,46.21,40200.0,39.9782,39.9869,39.8832,39.9091,40200.0
2015-01-30 14:50:00,46.2,46.21,46.08,46.09,41200.0,39.9005,39.9091,39.7969,39.8055,41200.0
2015-01-30 14:55:00,46.08,46.09,46.01,46.08,34000.0,39.7969,39.8055,39.7364,39.7969,34000.0
2015-01-30 15:00:00,46.1,46.12,45.99,45.99,33000.0,39.8141,39.8314,39.7191,39.7191,33000.0
2015-01-30 15:05:00,46.01,46.02,45.92,45.93,26200.0,39.7364,39.7451,39.6587,39.6673,26200.0
2015-01-30 15:10:00,45.93,46.05,45.92,46.01,31800.0,39.6673,39.771,39.6587,39.7364,31800.0
2015-01-30 15:15:00,46.02,46.04,45.87,45.87,31000.0,39.7451,39.7623,39.6155,39.6155,31000.0
2015-01-30 15:20:00,45.9,45.92,45.8,45.91,39200.0,39.6414,39.6587,39.5551,39.6501,39200.0
2015-01-30 15:25:00,45.91,46.07,45.85,46.07,54000.0,39.6501,39.7882,39.5982,39.7882,54000.0
2015-01-30 15:30:00,46.04,46.04,45.88,45.95,41800.0,39.7623,39.7623,39.6241,39.6846,41800.0
2015-01-30 15:35:00,45.96,46.06,45.93,45.97,41400.0,39.6932,39.7796,39.6673,39.7019,41400.0
2015-01-30 15:40:00,45.95,45.96,45.82,45.88,51800.0,39.6846,39.6932,39.5723,39.6241,51800.0
2015-01-30 15:45:00,45.88,45.98,45.88,45.89,51400.0,39.6241,39.7105,39.6241,39.6328,51400.0
2015-01-30 15:50:00,45.86,45.9,45.64,45.84,215000.0,39.6069,39.6414,39.4169,39.5896,215000.0
2015-01-30 15:55:00,45.84,46.12,45.77,45.87,697600.0,39.5896,39.8314,39.5291,39.6155,697600.0
2015-02-02 09:30:00,46.01,46.04,45.7,45.71,44400.0,39.7364,39.7623,39.4687,39.4773,44400.0
2015-02-02 09:35:00,45.74,45.74,45.56,45.58,29000.0,39.5032,39.5032,39.3478,39.3651,29000.0
2015-02-02 09:40:00,45.58,45.6,45.28,45.36,41000.0,39.3651,39.3823,39.106,39.175,41000.0
2015-02-02 09:45:00,45.38,45.45,45.27,45.32,51400.0,39.1923,39.2528,39.0973,39.1405,51400.0
2015-02-02 09:50:00,45.31,45.33,45.09,45.15,32400.0,39.1319,39.1491,38.9419,38.9937,32400.0
2015-02-02 09:55:00,45.13,45.17,45.01,45.02,18600.0,38.9764,39.011,38.8728,38.8814,18600.0
2015-02-02 10:00:00,45.01,45.11,45.01,45.03,22400.0,38.8728,38.9591,38.8728,38.89,22400.0
2015-02-02 10:05:00,45.03,45.03,44.73,44.79,38400.0,38.89,38.89,38.6309,38.6828,38400.0
2015-02-02 10:10:00,44.8,45.1,44.8,44.96,26000.0,38.6914,38.9505,38.6914,38.8296,26000.0
2015-02-02 10:15:00,44.96,45.12,44.96,45.07,29000.0,38.8296,38.9678,38.8296,38.9246,29000.0
2015-02-02 10:20:00,45.07,45.2,45.06,45.1,25000.0,38.9246,39.0369,38.916,38.9505,25000.0
2015-02-02 10:25:00,45.13,45.17,44.98,44.99,26800.0,38.9764,39.011,38.8469,38.8555,26800.0
2015-02-02 10:30:00,44.98,45.01,44.9,44.99,47000.0,38.8469,38.8728,38.7778,38.8555,47000.0
2015-02-02 10:35:00,45.01,45.18,45.01,45.18,38000.0,38.8728,39.0196,38.8728,39.0196,38000.0
2015-02-02 10:40:00,45.19,45.22,45.07,45.07,26000.0,39.0282,39.0541,38.9246,38.9246,26000.0
2015-02-02 10:45:00,45.07,45.18,45.05,45.16,17000.0,38.9246,39.0196,38.9073,39.0023,17000.0
2015-02-02 10:50:00,45.17,45.34,45.13,45.26,18400.0,39.011,39.1578,38.9764,39.0887,18400.0
2015-02-02 10:55:00,45.25,45.3,45.19,45.26,14800.0,39.08,39.1232,39.0282,39.0887,14800.0
2015-02-02 11:00:00,45.25,45.4,45.24,45.4,30800.0,39.08,39.2096,39.0714,39.2096,30800.0
2015-02-02 11:05:00,45.41,45.51,45.4,45.49,17000.0,39.2182,39.3046,39.2096,39.2873,17000.0
2015-02-02 11:10:00,45.52,45.6,45.52,45.58,16200.0,39.3132,39.3823,39.3132,39.3651,16200.0
2015-02-02 11:15:00,45.6,45.6,45.49,45.49,18400.0,39.3823,39.3823,39.2873,39.2873,18400.0
2015-02-02 11:20:00,45.49,45.49,45.38,45.43,27800.0,39.2873,39.2873,39.1923,39.2355,27800.0
2015-02-02 11:25:00,45.44,45.63,45.4,45.55,19400.0,39.2441,39.4082,39.2096,39.3391,19400.0
2015-02-02 11:30:00,45.59,45.67,45.58,45.62,26200.0,39.3737,39.4428,39.3651,39.3996,26200.0
2015-02-02 11:35:00,45.67,45.76,45.65,45.75,14000.0,39.4428,39.5205,39.4255,39.5119,14000.0
2015-02-02 11:40:00,45.73,45.77,45.72,45.74,8600.0,39.4946,39.5291,39.486,39.5032,8600.0
2015-02-02 11:45:00,45.75,45.87,45.75,45.76,28400.0,39.5119,39.6155,39.5119,39.5205,28400.0
2015-02-02 11:50:00,45.75,45.77,45.67,45.7,11800.0,39.5119,39.5291,39.4428,39.4687,11800.0
2015-02-02 11:55:00,45.72,45.76,45.67,45.74,16600.0,39.486,39.5205,39.4428,39.5032,16600.0
2015-02-02 12:00:00,45.75,45.77,45.61,45.61,15600.0,39.5119,39.5291,39.391,39.391,15600.0
2015-02-02 12:05:00,45.62,45.65,45.48,45.48,29200.0,39.3996,39.4255,39.2787,39.2787,29200.0
2015-02-02 12:10:00,45.48,45.52,45.48,45.49,18800.0,39.2787,39.3132,39.2787,39.2873,18800.0
2015-02-02 12:15:00,45.51,45.6,45.51,45.58,33600.0,39.3046,39.3823,39.3046,39.3651,33600.0
2015-02-02 12:20:00,45.59,45.61,45.43,45.43,9200.0,39.3737,39.391,39.2355,39.2355,9200.0
2015-02-02 12:25:00,45.45,45.54,45.43,45.54,8400.0,39.2528,39.3305,39.2355,39.3305,8400.0
2015-02-02 12:30:00,45.55,45.58,45.5,45.55,12200.0,39.3391,39.3651,39.296,39.3391,12200.0
2015-02-02 12:35:00,45.57,45.64,45.57,45.61,11200.0,39.3564,39.4169,39.3564,39.391,11200.0
2015-02-02 12:40:00,45.63,45.67,45.59,45.61,11800.0,39.4082,39.4428,39.3737,39.391,11800.0
2015-02-02 12:45:00,45.63,45.63,45.51,45.52,10400.0,39.4082,39.4082,39.3046,39.3132,10400.0
2015-02-02 12:50:00,45.53,45.68,45.52,45.68,15000.0,39.3219,39.4514,39.3132,39.4514,15000.0
2015-02-02 12:55:00,45.66,45.66,45.55,45.55,11400.0,39.4341,39.4341,39.3391,39.3391,11400.0
2015-02-02 13:00:00,45.57,45.57,45.43,45.48,12800.0,39.3564,39.3564,39.2355,39.2787,12800.0
2015-02-02 13:05:00,45.49,45.61,45.48,45.59,12800.0,39.2873,39.391,39.2787,39.3737,12800.0
2015-02-02 13:10:00,45.61,45.69,45.6,45.65,12200.0,39.391,39.4601,39.3823,39.4255,12200.0
2015-02-02 13:15:00,45.65,45.66,45.55,45.55,13800.0,39.4255,39.4341,39.3391,39.3391,13800.0
2015-02-02 13:20:00,45.58,45.77,45.57,45.73,17400.0,39.3651,39.5291,39.3564,39.4946,17400.0
2015-02-02 13:25:00,45.73,45.74,45.61,45.62,11600.0,39.4946,39.5032,39.391,39.3996,11600.0
2015-02-02 13:30:00,45.63,45.71,45.53,45.53,14000.0,39.4082,39.4773,39.3219,39.3219,14000.0
2015-02-02 13:35:00,45.52,45.52,45.38,45.38,12400.0,39.3132,39.3132,39.1923,39.1923,12400.0
2015-02-02 13:40:00,45.4,45.47,45.37,45.37,17600.0,39.2096,39.27,39.1837,39.1837,17600.0
2015-02-02 13:45:00,45.4,45.48,45.36,45.4,16400.0,39.2096,39.2787,39.175,39.2096,16400.0
2015-02-02 13:50:00,45.42,45.49,45.38,45.38,16400.0,39.2269,39.2873,39.1923,39.1923,16400.0
2015-02-02 13:55:00,45.38,45.38,45.29,45.3,19400.0,39.1923,39.1923,39.1146,39.1232,19400.0
2015-02-02 14:00:00,45.32,45.4,45.29,45.38,12600.0,39.1405,39.2096,39.1146,39.1923,12600.0
2015-02-02 14:05:00,45.39,45.56,45.38,45.55,22000.0,39.201,39.3478,39.1923,39.3391,22000.0
2015-02-02 14:10:00,45.53,45.53,45.47,45.48,12400.0,39.3219,39.3219,39.27,39.2787,12400.0
2015-02-02 14:15:00,45.49,45.62,45.49,45.6,16200.0,39.2873,39.3996,39.2873,39.3823,16200.0
2015-02-02 14:20:00,45.61,45.69,45.61,45.69,20800.0,39.391,39.4601,39.391,39.4601,20800.0
2015-02-02 14:25:00,45.68,45.73,45.64,45.73,11400.0,39.4514,39.4946,39.4169,39.4946,11400.0
2015-02-02 14:30:00,45.73,45.77,45.64,45.73,17800.0,39.4946,39.5291,39.4169,39.4946,17800.0
2015-02-02 14:35:00,45.74,45.74,45.63,45.66,14600.0,39.5032,39.5032,39.4082,39.4341,14600.0
2015-02-02 14:40:00,45.66,45.67,45.55,45.55,59600.0,39.4341,39.4428,39.3391,39.3391,59600.0
2015-02-02 14:45:00,45.56,45.57,45.38,45.43,23200.0,39.3478,39.3564,39.1923,39.2355,23200.0
2015-02-02 14:50:00,45.45,45.62,45.45,45.6,19200.0,39.2528,39.3996,39.2528,39.3823,19200.0
2015-02-02 14:55:00,45.59,45.6,45.49,45.56,20000.0,39.3737,39.3823,39.2873,39.3478,20000.0
2015-02-02 15:00:00,45.57,45.66,45.56,45.64,15200.0,39.3564,39.4341,39.3478,39.4169,15200.0
2015-02-02 15:05:00,45.66,45.7,45.62,45.68,27200.0,39.4341,39.4687,39.3996,39.4514,27200.0
2015-02-02 15:10:00,45.68,45.79,45.66,45.75,27400.0,39.4514,39.5464,39.4341,39.5119,27400.0
2015-02-02 15:15:00,45.77,45.81,45.71,45.75,26200.0,39.5291,39.5637,39.4773,39.5119,26200.0
2015-02-02 15:20:00,45.77,45.85,45.76,45.8,36000.0,39.5291,39.5982,39.5205,39.5551,36000.0
2015-02-02 15:25:00,45.79,45.81,45.69,45.76,20400.0,39.5464,39.5637,39.4601,39.5205,20400.0
2015-02-02 15:30:00,45.76,45.81,45.73,45.74,25600.0,39.5205,39.5637,39.4946,39.5032,25600.0
2015-02-02 15:35:00,45.74,45.98,45.7,45.96,32400.0,39.5032,39.7105,39.4687,39.6932,32400.0
2015-02-02 15:40:00,45.96,46.08,45.93,46.0,46000.0,39.6932,39.7969,39.6673,39.7278,46000.0
2015-02-02 15:45:00,46.01,46.02,45.91,45.93,55600.0,39.7364,39.7451,39.6501,39.6673,55600.0
2015-02-02 15:50:00,45.95,45.99,45.91,45.91,70800.0,39.6846,39.7191,39.6501,39.6501,70800.0
2015-02-02 15:55:00,45.92,45.94,45.85,45.92,116000.0,39.6587,39.676,39.5982,39.6587,116000.0
2015-02-03 09:30:00,46.19,46.35,45.97,46.27,44800.0,39.8919,40.0301,39.7019,39.961,44800.0
2015-02-03 09:35:00,46.38,46.4,46.1,46.15,17800.0,40.056,40.0732,39.8141,39.8573,17800.0
2015-02-03 09:40:00,46.16,46.21,46.05,46.19,22400.0,39.866,39.9091,39.771,39.8919,22400.0
2015-02-03 09:45:00,46.21,46.37,46.21,46.34,19400.0,39.9091,40.0473,39.9091,40.0214,19400.0
2015-02-03 09:50:00,46.35,46.37,46.17,46.29,22000.0,40.0301,40.0473,39.8746,39.9782,22000.0
2015-02-03 09:55:00,46.33,46.4,46.25,46.32,12400.0,40.0128,40.0732,39.9437,40.0041,12400.0
2015-02-03 10:00:00,46.35,46.43,46.2,46.2,30400.0,40.0301,40.0992,39.9005,39.9005,30400.0
2015-02-03 10:05:00,46.2,46.35,46.19,46.31,23000.0,39.9005,40.0301,39.8919,39.9955,23000.0
2015-02-03 10:10:00,46.33,46.38,46.26,46.38,18800.0,40.0128,40.056,39.9523,40.056,18800.0
2015-02-03 10:15:00,46.38,46.48,46.3,46.35,27200.0,40.056,40.1423,39.9869,40.0301,27200.0
2015-02-03 10:20:00,46.32,46.5,46.32,46.47,25600.0,40.0041,40.1596,40.0041,40.1337,25600.0
2015-02-03 10:25:00,46.49,46.53,46.48,46.53,20400.0,40.151,40.1855,40.1423,40.1855,20400.0
2015-02-03 10:30:00,46.54,46.58,46.4,46.42,12800.0,40.1942,40.2287,40.0732,40.0905,12800.0
2015-02-03 10:35:00,46.43,46.5,46.39,46.5,12200.0,40.0992,40.1596,40.0646,40.1596,12200.0
2015-02-03 10:40:00,46.5,46.52,46.39,46.43,14800.0,40.1596,40.1769,40.0646,40.0992,14800.0
2015-02-03 10:45:00,46.42,46.44,46.33,46.42,14000.0,40.0905,40.1078,40.0128,40.0905,14000.0
2015-02-03 10:50:00,46.45,46.48,46.35,46.45,11400.0,40.1164,40.1423,40.0301,40.1164,11400.0
2015-02-03 10:55:00,46.46,46.47,46.22,46.22,18200.0,40.1251,40.1337,39.9178,39.9178,18200.0
2015-02-03 11:00:00,46.23,46.36,46.23,46.33,19600.0,39.9264,40.0387,39.9264,40.0128,19600.0
2015-02-03 11:05:00,46.33,46.47,46.29,46.42,27600.0,40.0128,40.1337,39.9782,40.0905,27600.0
2015-02-03 11:10:00,46.41,46.49,46.35,46.48,26200.0,40.0819,40.151,40.0301,40.1423,26200.0
2015-02-03 11:15:00,46.47,46.51,46.46,46.48,13000.0,40.1337,40.1682,40.1251,40.1423,13000.0
2015-02-03 11:20:00,46.49,46.52,46.43,46.46,31200.0,40.151,40.1769,40.0992,40.1251,31200.0
2015-02-03 11:25:00,46.47,46.54,46.44,46.47,47400.0,40.1337,40.1942,40.1078,40.1337,47400.0
2015-02-03 11:30:00,46.47,46.52,46.47,46.49,15200.0,40.1337,40.1769,40.1337,40.151,15200.0
2015-02-03 11:35:00,46.49,46.63,46.47,46.63,27200.0,40.151,40.2719,40.1337,40.2719,27200.0
2015-02-03 11:40:00,46.62,46.73,46.6,46.73,13800.0,40.2632,40.3582,40.246,40.3582,13800.0
2015-02-03 11:45:00,46.74,46.74,46.62,46.63,17600.0,40.3669,40.3669,40.2632,40.2719,17600.0
2015-02-03 11:50:00,46.62,46.63,46.52,46.54,17600.0,40.2632,40.2719,40.1769,40.1942,17600.0
2015-02-03 11:55:00,46.53,46.53,46.47,46.47,10400.0,40.1855,40.1855,40.1337,40.1337,10400.0
2015-02-03 12:00:00,46.45,46.47,46.41,46.47,10000.0,40.1164,40.1337,40.0819,40.1337,10000.0
2015-02-03 12:05:00,46.49,46.56,46.47,46.52,15800.0,40.151,40.2114,40.1337,40.1769,15800.0
2015-02-03 12:10:00,46.52,46.63,46.51,46.63,24400.0,40.1769,40.2719,40.1682,40.2719,24400.0
2015-02-03 12:15:00,46.6,46.6,46.55,46.57,8000.0,40.246,40.246,40.2028,40.2201,8000.0
2015-02-03 12:20:00,46.58,46.6,46.56,46.58,17800.0,40.2287,40.246,40.2114,40.2287,17800.0
2015-02-03 12:25:00,46.6,46.65,46.56,46.64,16200.0,40.246,40.2892,40.2114,40.2805,16200.0
2015-02-03 12:30:00,46.63,46.65,46.6,46.63,9800.0,40.2719,40.2892,40.246,40.2719,9800.0
2015-02-03 12:35:00,46.63,46.63,46.54,46.58,15400.0,40.2719,40.2719,40.1942,40.2287,15400.0
2015-02-03 12:40:00,46.59,46.73,46.59,46.72,8600.0,40.2373,40.3582,40.2373,40.3496,8600.0
2015-02-03 12:45:00,46.74,46.74,46.67,46.71,12400.0,40.3669,40.3669,40.3064,40.341,12400.0
2015-02-03 12:50:00,46.7,46.73,46.66,46.67,8600.0,40.3323,40.3582,40.2978,40.3064,8600.0
2015-02-03 12:55:00,46.66,46.71,46.63,46.66,11200.0,40.2978,40.341,40.2719,40.2978,11200.0
2015-02-03 13:00:00,46.65,46.66,46.59,46.63,10600.0,40.2892,40.2978,40.2373,40.2719,10600.0
2015-02-03 13:05:00,46.63,46.66,46.62,46.66,14600.0,40.2719,40.2978,40.2632,40.2978,14600.0
2015-02-03 13:10:00,46.65,46.68,46.61,46.65,21200.0,40.2892,40.3151,40.2546,40.2892,21200.0
2015-02-03 13:15:00,46.65,46.67,46.62,46.67,5400.0,40.2892,40.3064,40.2632,40.3064,5400.0
2015-02-03 13:20:00,46.68,46.84,46.68,46.82,19600.0,40.3151,40.4532,40.3151,40.436,19600.0
2015-02-03 13:25:00,46.83,46.84,46.78,46.79,16800.0,40.4446,40.4532,40.4014,40.4101,16800.0
2015-02-03 13:30:00,46.79,46.89,46.78,46.87,48000.0,40.4101,40.4964,40.4014,40.4792,48000.0
2015-02-03 13:35:00,46.89,46.91,46.82,46.82,17400.0,40.4964,40.5137,40.436,40.436,17400.0
2015-02-03 13:40:00,46.81,46.83,46.73,46.74,21000.0,40.4273,40.4446,40.3582,40.3669,21000.0
2015-02-03 13:45:00,46.74,46.78,46.74,46.76,10200.0,40.3669,40.4014,40.3669,40.3842,10200.0
2015-02-03 13:50:00,46.77,46.81,46.74,46.79,25400.0,40.3928,40.4273,40.3669,40.4101,25400.0
2015-02-03 13:55:00,46.8,46.9,46.8,46.85,12000.0,40.4187,40.5051,40.4187,40.4619,12000.0
2015-02-03 14:00:00,46.85,46.88,46.76,46.76,11000.0,40.4619,40.4878,40.3842,40.3842,11000.0
2015-02-03 14:05:00,46.77,46.79,46.74,46.77,13600.0,40.3928,40.4101,40.3669,40.3928,13600.0
2015-02-03 14:10:00,46.77,46.77,46.74,46.75,11600.0,40.3928,40.3928,40.3669,40.3755,11600.0
2015-02-03 14:15:00,46.75,46.81,46.75,46.78,10200.0,40.3755,40.4273,40.3755,40.4014,10200.0
2015-02-03 14:20:00,46.79,46.87,46.79,46.8,13600.0,40.4101,40.4792,40.4101,40.4187,13600.0
2015-02-03 14:25:00,46.8,46.8,46.73,46.77,10200.0,40.4187,40.4187,40.3582,40.3928,10200.0
2015-02-03 14:30:00,46.77,46.82,46.74,46.81,13000.0,40.3928,40.436,40.3669,40.4273,13000.0
2015-02-03 14:35:00,46.81,46.85,46.74,46.83,16800.0,40.4273,40.4619,40.3669,40.4446,16800.0
2015-02-03 14:40:00,46.82,46.83,46.77,46.81,10800.0,40.436,40.4446,40.3928,40.4273,10800.0
2015-02-03 14:45:00,46.81,46.87,46.79,46.85,7200.0,40.4273,40.4792,40.4101,40.4619,7200.0
2015-02-03 14:50:00,46.83,46.87,46.82,46.83,10800.0,40.4446,40.4792,40.436,40.4446,10800.0
2015-02-03 14:55:00,46.83,46.89,46.83,46.89,14600.0,40.4446,40.4964,40.4446,40.4964,14600.0
2015-02-03 15:00:00,46.9,46.92,46.87,46.88,15600.0,40.5051,40.5223,40.4792,40.4878,15600.0
2015-02-03 15:05:00,46.9,46.93,46.84,46.88,27200.0,40.5051,40.531,40.4532,40.4878,27200.0
2015-02-03 15:10:00,46.88,46.89,46.82,46.88,18600.0,40.4878,40.4964,40.436,40.4878,18600.0
2015-02-03 15:15:00,46.9,46.92,46.82,46.82,14000.0,40.5051,40.5223,40.436,40.436,14000.0
2015-02-03 15:20:00,46.83,46.94,46.83,46.92,15200.0,40.4446,40.5396,40.4446,40.5223,15200.0
2015-02-03 15:25:00,46.93,46.96,46.9,46.94,23000.0,40.531,40.5569,40.5051,40.5396,23000.0
2015-02-03 15:30:00,46.96,46.98,46.87,46.87,35200.0,40.5569,40.5742,40.4792,40.4792,35200.0
2015-02-03 15:35:00,46.87,46.99,46.87,46.97,22600.0,40.4792,40.5828,40.4792,40.5655,22600.0
2015-02-03 15:40:00,46.97,47.07,46.97,47.04,25800.0,40.5655,40.6519,40.5655,40.626,25800.0
2015-02-03 15:45:00,47.05,47.11,47.03,47.09,41600.0,40.6346,40.6864,40.6173,40.6692,41600.0
2015-02-03 15:50:00,47.09,47.24,47.09,47.23,281200.0,40.6692,40.7987,40.6692,40.7901,281200.0
2015-02-03 15:55:00,47.22,47.31,47.21,47.29,343200.0,40.7814,40.8592,40.7728,40.8419,343200.0
2015-02-04 09:30:00,46.93,47.24,46.89,47.13,90800.0,40.531,40.7987,40.4964,40.7037,90800.0
2015-02-04 09:35:00,47.13,47.17,46.97,47.04,43000.0,40.7037,40.7382,40.5655,40.626,43000.0
2015-02-04 09:40:00,47.04,47.12,47.02,47.06,45800.0,40.626,40.6951,40.6087,40.6432,45800.0
2015-02-04 09:45:00,47.08,47.13,47.01,47.11,57600.0,40.6605,40.7037,40.6001,40.6864,57600.0
2015-02-04 09:50:00,47.13,47.23,47.1,47.2,69200.0,40.7037,40.7901,40.6778,40.7642,69200.0
2015-02-04 09:55:00,47.18,47.23,47.11,47.17,93800.0,40.7469,40.7901,40.6864,40.7382,93800.0
2015-02-04 10:00:00,47.18,47.34,47.17,47.24,41800.0,40.7469,40.8851,40.7382,40.7987,41800.0
2015-02-04 10:05:00,47.26,47.27,47.13,47.14,15800.0,40.816,40.8246,40.7037,40.7123,15800.0
2015-02-04 10:10:00,47.13,47.22,47.09,47.12,24400.0,40.7037,40.7814,40.6692,40.6951,24400.0
2015-02-04 10:15:00,47.12,47.22,47.1,47.22,53000.0,40.6951,40.7814,40.6778,40.7814,53000.0
2015-02-04 10:20:00,47.23,47.23,47.14,47.15,63400.0,40.7901,40.7901,40.7123,40.721,63400.0
2015-02-04 10:25:00,47.17,47.24,47.15,47.19,25600.0,40.7382,40.7987,40.721,40.7555,25600.0
2015-02-04 10:30:00,47.21,47.34,47.17,47.25,63200.0,40.7728,40.8851,40.7382,40.8073,63200.0
2015-02-04 10:35:00,47.27,47.37,47.23,47.34,25400.0,40.8246,40.911,40.7901,40.8851,25400.0
2015-02-04 10:40:00,47.36,47.43,47.32,47.35,23800.0,40.9023,40.9628,40.8678,40.8937,23800.0
2015-02-04 10:45:00,47.34,47.35,47.27,47.27,23400.0,40.8851,40.8937,40.8246,40.8246,23400.0
2015-02-04 10:50:00,47.27,47.27,47.17,47.23,66600.0,40.8246,40.8246,40.7382,40.7901,66600.0
2015-02-04 10:55:00,47.24,47.33,47.24,47.33,26400.0,40.7987,40.8764,40.7987,40.8764,26400.0
2015-02-04 11:00:00,47.3,47.43,47.27,47.39,16400.0,40.8505,40.9628,40.8246,40.9283,16400.0
2015-02-04 11:05:00,47.39,47.46,47.38,47.41,18400.0,40.9283,40.9887,40.9196,40.9455,18400.0
2015-02-04 11:10:00,47.4,47.4,47.32,47.37,23800.0,40.9369,40.9369,40.8678,40.911,23800.0
2015-02-04 11:15:00,47.35,47.35,47.25,47.29,18800.0,40.8937,40.8937,40.8073,40.8419,18800.0
2015-02-04 11:20:00,47.28,47.34,47.27,47.33,88600.0,40.8333,40.8851,40.8246,40.8764,88600.0
2015-02-04 11:25:00,47.32,47.32,47.28,47.31,11200.0,40.8678,40.8678,40.8333,40.8592,11200.0
2015-02-04 11:30:00,47.32,47.4,47.31,47.39,14200.0,40.8678,40.9369,40.8592,40.9283,14200.0
2015-02-04 11:35:00,47.4,47.43,47.37,47.4,38000.0,40.9369,40.9628,40.911,40.9369,38000.0
2015-02-04 11:40:00,47.4,47.44,47.38,47.38,32200.0,40.9369,40.9714,40.9196,40.9196,32200.0
2015-02-04 11:45:00,47.37,47.41,47.34,47.41,57800.0,40.911,40.9455,40.8851,40.9455,57800.0
2015-02-04 11:50:00,47.4,47.44,47.39,47.41,12800.0,40.9369,40.9714,40.9283,40.9455,12800.0
2015-02-04 11:55:00,47.41,47.41,47.35,47.38,8800.0,40.9455,40.9455,40.8937,40.9196,8800.0
2015-02-04 12:00:00,47.38,47.42,47.36,47.42,21800.0,40.9196,40.9542,40.9023,40.9542,21800.0
2015-02-04 12:05:00,47.42,47.45,47.4,47.45,13200.0,40.9542,40.9801,40.9369,40.9801,13200.0
2015-02-04 12:10:00,47.45,47.52,47.43,47.45,20000.0,40.9801,41.0405,40.9628,40.9801,20000.0
2015-02-04 12:15:00,47.45,47.53,47.44,47.53,21800.0,40.9801,41.0492,40.9714,41.0492,21800.0
2015-02-04 12:20:00,47.52,47.56,47.5,47.56,15200.0,41.0405,41.0751,41.0233,41.0751,15200.0
2015-02-04 12:25:00,47.56,47.58,47.47,47.47,27400.0,41.0751,41.0923,40.9973,40.9973,27400.0
2015-02-04 12:30:00,47.5,47.55,47.48,47.51,14800.0,41.0233,41.0664,41.006,41.0319,14800.0
2015-02-04 12:35:00,47.49,47.49,47.43,47.46,9600.0,41.0146,41.0146,40.9628,40.9887,9600.0
2015-02-04 12:40:00,47.46,47.46,47.38,47.42,13000.0,40.9887,40.9887,40.9196,40.9542,13000.0
2015-02-04 12:45:00,47.41,47.46,47.38,47.44,15600.0,40.9455,40.9887,40.9196,40.9714,15600.0
2015-02-04 12:50:00,47.43,47.53,47.43,47.53,33600.0,40.9628,41.0492,40.9628,41.0492,33600.0
2015-02-04 12:55:00,47.52,47.62,47.52,47.59,25200.0,41.0405,41.1269,41.0405,41.101,25200.0
2015-02-04 13:00:00,47.58,47.58,47.47,47.49,13800.0,41.0923,41.0923,40.9973,41.0146,13800.0
2015-02-04 13:05:00,47.48,47.52,47.47,47.52,37200.0,41.006,41.0405,40.9973,41.0405,37200.0
2015-02-04 13:10:00,47.52,47.57,47.51,47.51,13200.0,41.0405,41.0837,41.0319,41.0319,13200.0
2015-02-04 13:15:00,47.51,47.57,47.51,47.57,11000.0,41.0319,41.0837,41.0319,41.0837,11000.0
2015-02-04 13:20:00,47.56,47.57,47.54,47.55,13000.0,41.0751,41.0837,41.0578,41.0664,13000.0
2015-02-04 13:25:00,47.56,47.65,47.55,47.64,14200.0,41.0751,41.1528,41.0664,41.1442,14200.0
2015-02-04 13:30:00,47.63,47.69,47.62,47.66,77000.0,41.1355,41.1873,41.1269,41.1614,77000.0
2015-02-04 13:35:00,47.66,47.66,47.57,47.59,12200.0,41.1614,41.1614,41.0837,41.101,12200.0
2015-02-04 13:40:00,47.59,47.69,47.58,47.68,12800.0,41.101,41.1873,41.0923,41.1787,12800.0
2015-02-04 13:45:00,47.66,47.67,47.59,47.61,13600.0,41.1614,41.1701,41.101,41.1183,13600.0
2015-02-04 13:50:00,47.6,47.63,47.59,47.63,14400.0,41.1096,41.1355,41.101,41.1355,14400.0
2015-02-04 13:55:00,47.63,47.63,47.56,47.58,18800.0,41.1355,41.1355,41.0751,41.0923,18800.0
2015-02-04 14:00:00,47.56,47.65,47.56,47.65,18200.0,41.0751,41.1528,41.0751,41.1528,18200.0
2015-02-04 14:05:00,47.65,47.65,47.52,47.54,18000.0,41.1528,41.1528,41.0405,41.0578,18000.0
2015-02-04 14:10:00,47.55,47.55,47.49,47.5,25600.0,41.0664,41.0664,41.0146,41.0233,25600.0
2015-02-04 14:15:00,47.48,47.52,47.44,47.45,12800.0,41.006,41.0405,40.9714,40.9801,12800.0
2015-02-04 14:20:00,47.47,47.5,47.44,47.44,8600.0,40.9973,41.0233,40.9714,40.9714,8600.0
2015-02-04 14:25:00,47.44,47.51,47.44,47.51,10600.0,40.9714,41.0319,40.9714,41.0319,10600.0
2015-02-04 14:30:00,47.51,47.52,47.48,47.48,10200.0,41.0319,41.0405,41.006,41.006,10200.0
2015-02-04 14:35:00,47.47,47.51,47.47,47.51,10200.0,40.9973,41.0319,40.9973,41.0319,10200.0
2015-02-04 14:40:00,47.5,47.57,47.49,47.56,13000.0,41.0233,41.0837,41.0146,41.0751,13000.0
2015-02-04 14:45:00,47.55,47.63,47.54,47.63,16400.0,41.0664,41.1355,41.0578,41.1355,16400.0
2015-02-04 14:50:00,47.63,47.63,47.59,47.63,75800.0,41.1355,41.1355,41.101,41.1355,75800.0
2015-02-04 14:55:00,47.63,47.63,47.57,47.58,53200.0,41.1355,41.1355,41.0837,41.0923,53200.0
2015-02-04 15:00:00,47.59,47.59,47.51,47.55,27400.0,41.101,41.101,41.0319,41.0664,27400.0
2015-02-04 15:05:00,47.55,47.59,47.55,47.57,62800.0,41.0664,41.101,41.0664,41.0837,62800.0
2015-02-04 15:10:00,47.56,47.6,47.51,47.53,88200.0,41.0751,41.1096,41.0319,41.0492,88200.0
2015-02-04 15:15:00,47.53,47.57,47.49,47.52,43400.0,41.0492,41.0837,41.0146,41.0405,43400.0
2015-02-04 15:20:00,47.51,47.55,47.48,47.52,15200.0,41.0319,41.0664,41.006,41.0405,15200.0
2015-02-04 15:25:00,47.52,47.56,47.51,47.56,30600.0,41.0405,41.0751,41.0319,41.0751,30600.0
2015-02-04 15:30:00,47.57,47.58,47.52,47.52,30800.0,41.0837,41.0923,41.0405,41.0405,30800.0
2015-02-04 15:35:00,47.53,47.56,47.47,47.48,48000.0,41.0492,41.0751,40.9973,41.006,48000.0
2015-02-04 15:40:00,47.47,47.49,47.34,47.35,49000.0,40.9973,41.0146,40.8851,40.8937,49000.0
2015-02-04 15:45:00,47.37,47.37,47.23,47.31,71000.0,40.911,40.911,40.7901,40.8592,71000.0
2015-02-04 15:50:00,47.33,47.35,47.27,47.32,89000.0,40.8764,40.8937,40.8246,40.8678,89000.0
2015-02-04 15:55:00,47.32,47.4,47.31,47.37,177400.0,40.8678,40.9369,40.8592,40.911,177400.0
2015-02-05 09:30:00,47.19,47.4,47.19,47.21,67600.0,40.7555,40.9369,40.7555,40.7728,67600.0
2015-02-05 09:35:00,47.25,47.41,47.14,47.37,20400.0,40.8073,40.9455,40.7123,40.911,20400.0
2015-02-05 09:40:00,47.33,47.92,47.3,47.6,53400.0,40.8764,41.386,40.8505,41.1096,53400.0
2015-02-05 09:45:00,47.59,47.61,47.54,47.54,32400.0,41.101,41.1183,41.0578,41.0578,32400.0
2015-02-05 09:50:00,47.5,47.65,47.48,47.49,46400.0,41.0233,41.1528,41.006,41.0146,46400.0
2015-02-05 09:55:00,47.52,47.6,47.48,47.5,17000.0,41.0405,41.1096,41.006,41.0233,17000.0
2015-02-05 10:00:00,47.54,47.57,47.45,47.46,30600.0,41.0578,41.0837,40.9801,40.9887,30600.0
2015-02-05 10:05:00,47.48,47.52,47.44,47.48,27000.0,41.006,41.0405,40.9714,41.006,27000.0
2015-02-05 10:10:00,47.48,47.51,47.4,47.46,34000.0,41.006,41.0319,40.9369,40.9887,34000.0
2015-02-05 10:15:00,47.47,47.52,47.46,47.49,17800.0,40.9973,41.0405,40.9887,41.0146,17800.0
2015-02-05 10:20:00,47.47,47.53,47.46,47.48,37400.0,40.9973,41.0492,40.9887,41.006,37400.0
2015-02-05 10:25:00,47.49,47.57,47.46,47.47,47400.0,41.0146,41.0837,40.9887,40.9973,47400.0
2015-02-05 10:30:00,47.47,47.54,47.46,47.48,64200.0,40.9973,41.0578,40.9887,41.006,64200.0
2015-02-05 10:35:00,47.45,47.56,47.41,47.55,34400.0,40.9801,41.0751,40.9455,41.0664,34400.0
2015-02-05 10:40:00,47.55,47.59,47.49,47.5,38400.0,41.0664,41.101,41.0146,41.0233,38400.0
2015-02-05 10:45:00,47.49,47.59,47.48,47.56,44600.0,41.0146,41.101,41.006,41.0751,44600.0
2015-02-05 10:50:00,47.57,47.63,47.55,47.63,24800.0,41.0837,41.1355,41.0664,41.1355,24800.0
2015-02-05 10:55:00,47.65,47.69,47.63,47.68,35600.0,41.1528,41.1873,41.1355,41.1787,35600.0
2015-02-05 11:00:00,47.68,47.69,47.59,47.6,19600.0,41.1787,41.1873,41.101,41.1096,19600.0
2015-02-05 11:05:00,47.61,47.61,47.55,47.56,11800.0,41.1183,41.1183,41.0664,41.0751,11800.0
2015-02-05 11:10:00,47.56,47.65,47.55,47.57,24600.0,41.0751,41.1528,41.0664,41.0837,24600.0
2015-02-05 11:15:00,47.55,47.58,47.47,47.51,25400.0,41.0664,41.0923,40.9973,41.0319,25400.0
2015-02-05 11:20:00,47.52,47.57,47.52,47.52,12800.0,41.0405,41.0837,41.0405,41.0405,12800.0
2015-02-05 11:25:00,47.52,47.54,47.46,47.48,15200.0,41.0405,41.0578,40.9887,41.006,15200.0
2015-02-05 11:30:00,47.49,47.57,47.49,47.57,10200.0,41.0146,41.0837,41.0146,41.0837,10200.0
2015-02-05 11:35:00,47.57,47.6,47.56,47.56,7400.0,41.0837,41.1096,41.0751,41.0751,7400.0
2015-02-05 11:40:00,47.56,47.56,47.52,47.53,15200.0,41.0751,41.0751,41.0405,41.0492,15200.0
2015-02-05 11:45:00,47.53,47.57,47.53,47.57,11000.0,41.0492,41.0837,41.0492,41.0837,11000.0
2015-02-05 11:50:00,47.56,47.57,47.53,47.54,12800.0,41.0751,41.0837,41.0492,41.0578,12800.0
2015-02-05 11:55:00,47.54,47.58,47.52,47.56,42400.0,41.0578,41.0923,41.0405,41.0751,42400.0
2015-02-05 12:00:00,47.54,47.58,47.52,47.58,13600.0,41.0578,41.0923,41.0405,41.0923,13600.0
2015-02-05 12:05:00,47.54,47.56,47.52,47.54,6800.0,41.0578,41.0751,41.0405,41.0578,6800.0
2015-02-05 12:10:00,47.53,47.55,47.47,47.47,10400.0,41.0492,41.0664,40.9973,40.9973,10400.0
2015-02-05 12:15:00,47.48,47.49,47.43,47.43,9800.0,41.006,41.0146,40.9628,40.9628,9800.0
2015-02-05 12:20:00,47.43,47.44,47.39,47.39,7600.0,40.9628,40.9714,40.9283,40.9283,7600.0
2015-02-05 12:25:00,47.39,47.41,47.37,47.38,7600.0,40.9283,40.9455,40.911,40.9196,7600.0
2015-02-05 12:30:00,47.38,47.42,47.37,47.42,3600.0,40.9196,40.9542,40.911,40.9542,3600.0
2015-02-05 12:35:00,47.41,47.47,47.38,47.46,9000.0,40.9455,40.9973,40.9196,40.9887,9000.0
2015-02-05 12:40:00,47.47,47.49,47.45,47.48,13400.0,40.9973,41.0146,40.9801,41.006,13400.0
2015-02-05 12:45:00,47.47,47.48,47.4,47.41,13600.0,40.9973,41.006,40.9369,40.9455,13600.0
2015-02-05 12:50:00,47.42,47.43,47.37,47.4,5000.0,40.9542,40.9628,40.911,40.9369,5000.0
2015-02-05 12:55:00,47.35,47.4,47.34,47.4,13400.0,40.8937,40.9369,40.8851,40.9369,13400.0
2015-02-05 13:00:00,47.39,47.44,47.39,47.41,3800.0,40.9283,40.9714,40.9283,40.9455,3800.0
2015-02-05 13:05:00,47.4,47.42,47.4,47.4,10200.0,40.9369,40.9542,40.9369,40.9369,10200.0
2015-02-05 13:10:00,47.4,47.42,47.35,47.38,23400.0,40.9369,40.9542,40.8937,40.9196,23400.0
2015-02-05 13:15:00,47.38,47.4,47.35,47.38,16400.0,40.9196,40.9369,40.8937,40.9196,16400.0
2015-02-05 13:20:00,47.38,47.48,47.38,47.44,14000.0,40.9196,41.006,40.9196,40.9714,14000.0
2015-02-05 13:25:00,47.43,47.45,47.41,47.43,9800.0,40.9628,40.9801,40.9455,40.9628,9800.0
2015-02-05 13:30:00,47.42,47.46,47.42,47.46,3600.0,40.9542,40.9887,40.9542,40.9887,3600.0
2015-02-05 13:35:00,47.46,47.46,47.43,47.45,8000.0,40.9887,40.9887,40.9628,40.9801,8000.0
2015-02-05 13:40:00,47.46,47.47,47.43,47.43,10400.0,40.9887,40.9973,40.9628,40.9628,10400.0
2015-02-05 13:45:00,47.43,47.49,47.43,47.48,8000.0,40.9628,41.0146,40.9628,41.006,8000.0
2015-02-05 13:50:00,47.49,47.51,47.47,47.47,12800.0,41.0146,41.0319,40.9973,40.9973,12800.0
2015-02-05 13:55:00,47.47,47.49,47.44,47.44,7400.0,40.9973,41.0146,40.9714,40.9714,7400.0
2015-02-05 14:00:00,47.43,47.45,47.42,47.44,7800.0,40.9628,40.9801,40.9542,40.9714,7800.0
2015-02-05 14:05:00,47.44,47.45,47.43,47.44,4800.0,40.9714,40.9801,40.9628,40.9714,4800.0
2015-02-05 14:10:00,47.44,47.48,47.44,47.45,11400.0,40.9714,41.006,40.9714,40.9801,11400.0
2015-02-05 14:15:00,47.45,47.47,47.44,47.47,6800.0,40.9801,40.9973,40.9714,40.9973,6800.0
2015-02-05 14:20:00,47.48,47.48,47.43,47.44,11000.0,41.006,41.006,40.9628,40.9714,11000.0
2015-02-05 14:25:00,47.44,47.44,47.35,47.38,40200.0,40.9714,40.9714,40.8937,40.9196,40200.0
2015-02-05 14:30:00,47.38,47.42,47.35,47.38,34600.0,40.9196,40.9542,40.8937,40.9196,34600.0
2015-02-05 14:35:00,47.38,47.38,47.33,47.35,25000.0,40.9196,40.9196,40.8764,40.8937,25000.0
2015-02-05 14:40:00,47.35,47.38,47.34,47.35,16600.0,40.8937,40.9196,40.8851,40.8937,16600.0
2015-02-05 14:45:00,47.35,47.35,47.27,47.29,11000.0,40.8937,40.8937,40.8246,40.8419,11000.0
2015-02-05 14:50:00,47.3,47.33,47.27,47.32,5200.0,40.8505,40.8764,40.8246,40.8678,5200.0
2015-02-05 14:55:00,47.32,47.34,47.27,47.34,5600.0,40.8678,40.8851,40.8246,40.8851,5600.0
2015-02-05 15:00:00,47.34,47.35,47.29,47.3,10600.0,40.8851,40.8937,40.8419,40.8505,10600.0
2015-02-05 15:05:00,47.3,47.35,47.29,47.31,16200.0,40.8505,40.8937,40.8419,40.8592,16200.0
2015-02-05 15:10:00,47.31,47.36,47.31,47.35,16400.0,40.8592,40.9023,40.8592,40.8937,16400.0
2015-02-05 15:15:00,47.35,47.37,47.34,47.37,13800.0,40.8937,40.911,40.8851,40.911,13800.0
2015-02-05 15:20:00,47.37,47.39,47.35,47.38,21600.0,40.911,40.9283,40.8937,40.9196,21600.0
2015-02-05 15:25:00,47.38,47.44,47.37,47.44,12800.0,40.9196,40.9714,40.911,40.9714,12800.0
2015-02-05 15:30:00,47.44,47.45,47.39,47.44,22600.0,40.9714,40.9801,40.9283,40.9714,22600.0
2015-02-05 15:35:00,47.44,47.49,47.44,47.47,23600.0,40.9714,41.0146,40.9714,40.9973,23600.0
2015-02-05 15:40:00,47.48,47.49,47.46,47.46,23400.0,41.006,41.0146,40.9887,40.9887,23400.0
2015-02-05 15:45:00,47.46,47.48,47.42,47.42,26400.0,40.9887,41.006,40.9542,40.9542,26400.0
2015-02-05 15:50:00,47.43,47.46,47.4,47.46,43600.0,40.9628,40.9887,40.9369,40.9887,43600.0
2015-02-05 15:55:00,47.46,47.48,47.43,47.46,66800.0,40.9887,41.006,40.9628,40.9887,66800.0
2015-02-06 09:30:00,47.7,47.7,47.62,47.62,45200.0,41.196,41.196,41.1269,41.1269,45200.0
2015-02-06 09:35:00,47.56,47.56,47.38,47.44,11000.0,41.0751,41.0751,40.9196,40.9714,11000.0
2015-02-06 09:40:00,47.5,47.5,47.38,47.38,7600.0,41.0233,41.0233,40.9196,40.9196,7600.0
2015-02-06 09:45:00,47.4,47.53,47.37,47.48,15800.0,40.9369,41.0492,40.911,41.006,15800.0
2015-02-06 09:50:00,47.49,47.57,47.48,47.52,5800.0,41.0146,41.0837,41.006,41.0405,5800.0
2015-02-06 09:55:00,47.51,47.52,47.44,47.51,8800.0,41.0319,41.0405,40.9714,41.0319,8800.0
2015-02-06 10:00:00,47.51,47.52,47.45,47.46,8600.0,41.0319,41.0405,40.9801,40.9887,8600.0
2015-02-06 10:05:00,47.46,47.51,47.46,47.47,13000.0,40.9887,41.0319,40.9887,40.9973,13000.0
2015-02-06 10:10:00,47.47,47.52,47.47,47.5,6600.0,40.9973,41.0405,40.9973,41.0233,6600.0
2015-02-06 10:15:00,47.5,47.54,47.49,47.51,10400.0,41.0233,41.0578,41.0146,41.0319,10400.0
2015-02-06 10:20:00,47.51,47.62,47.51,47.62,19400.0,41.0319,41.1269,41.0319,41.1269,19400.0
2015-02-06 10:25:00,47.6,47.63,47.59,47.63,7400.0,41.1096,41.1355,41.101,41.1355,7400.0
2015-02-06 10:30:00,47.63,47.69,47.63,47.67,6400.0,41.1355,41.1873,41.1355,41.1701,6400.0
2015-02-06 10:35:00,47.67,47.7,47.64,47.67,19600.0,41.1701,41.196,41.1442,41.1701,19600.0
2015-02-06 10:40:00,47.68,47.82,47.67,47.82,17400.0,41.1787,41.2996,41.1701,41.2996,17400.0
2015-02-06 10:45:00,47.8,47.81,47.76,47.77,7600.0,41.2823,41.291,41.2478,41.2564,7600.0
2015-02-06 10:50:00,47.77,47.77,47.71,47.71,13400.0,41.2564,41.2564,41.2046,41.2046,13400.0
2015-02-06 10:55:00,47.72,47.73,47.66,47.67,56400.0,41.2133,41.2219,41.1614,41.1701,56400.0
2015-02-06 11:00:00,47.68,47.7,47.65,47.66,44400.0,41.1787,41.196,41.1528,41.1614,44400.0
2015-02-06 11:05:00,47.67,47.68,47.63,47.66,14200.0,41.1701,41.1787,41.1355,41.1614,14200.0
2015-02-06 11:10:00,47.67,47.7,47.66,47.67,16800.0,41.1701,41.196,41.1614,41.1701,16800.0
2015-02-06 11:15:00,47.67,47.72,47.63,47.69,6800.0,41.1701,41.2133,41.1355,41.1873,6800.0
2015-02-06 11:20:00,47.68,47.7,47.63,47.67,9800.0,41.1787,41.196,41.1355,41.1701,9800.0
2015-02-06 11:25:00,47.68,47.72,47.68,47.7,12400.0,41.1787,41.2133,41.1787,41.196,12400.0
2015-02-06 11:30:00,47.71,47.72,47.71,47.71,2400.0,41.2046,41.2133,41.2046,41.2046,2400.0
2015-02-06 11:35:00,47.72,47.74,47.69,47.74,8200.0,41.2133,41.2305,41.1873,41.2305,8200.0
2015-02-06 11:40:00,47.77,47.77,47.71,47.77,8200.0,41.2564,41.2564,41.2046,41.2564,8200.0
2015-02-06 11:45:00,47.77,47.8,47.76,47.77,5800.0,41.2564,41.2823,41.2478,41.2564,5800.0
2015-02-06 11:50:00,47.77,47.8,47.75,47.77,7400.0,41.2564,41.2823,41.2392,41.2564,7400.0
2015-02-06 11:55:00,47.76,47.76,47.68,47.68,6000.0,41.2478,41.2478,41.1787,41.1787,6000.0
2015-02-06 12:00:00,47.69,47.7,47.66,47.69,5400.0,41.1873,41.196,41.1614,41.1873,5400.0
2015-02-06 12:05:00,47.7,47.72,47.7,47.72,5600.0,41.196,41.2133,41.196,41.2133,5600.0
2015-02-06 12:10:00,47.74,47.77,47.73,47.73,6400.0,41.2305,41.2564,41.2219,41.2219,6400.0
2015-02-06 12:15:00,47.73,47.75,47.71,47.74,9200.0,41.2219,41.2392,41.2046,41.2305,9200.0
2015-02-06 12:20:00,47.73,47.74,47.65,47.66,8800.0,41.2219,41.2305,41.1528,41.1614,8800.0
2015-02-06 12:25:00,47.66,47.66,47.58,47.59,8200.0,41.1614,41.1614,41.0923,41.101,8200.0
2015-02-06 12:30:00,47.58,47.62,47.57,47.58,6200.0,41.0923,41.1269,41.0837,41.0923,6200.0
2015-02-06 12:35:00,47.57,47.6,47.57,47.6,4600.0,41.0837,41.1096,41.0837,41.1096,4600.0
2015-02-06 12:40:00,47.59,47.59,47.51,47.52,4800.0,41.101,41.101,41.0319,41.0405,4800.0
2015-02-06 12:45:00,47.52,47.59,47.5,47.58,17600.0,41.0405,41.101,41.0233,41.0923,17600.0
2015-02-06 12:50:00,47.57,47.59,47.56,47.58,3800.0,41.0837,41.101,41.0751,41.0923,3800.0
2015-02-06 12:55:00,47.59,47.65,47.57,47.63,5600.0,41.101,41.1528,41.0837,41.1355,5600.0
2015-02-06 13:00:00,47.63,47.63,47.56,47.57,6000.0,41.1355,41.1355,41.0751,41.0837,6000.0
2015-02-06 13:05:00,47.56,47.58,47.53,47.58,6200.0,41.0751,41.0923,41.0492,41.0923,6200.0
2015-02-06 13:10:00,47.58,47.63,47.58,47.63,7400.0,41.0923,41.1355,41.0923,41.1355,7400.0
2015-02-06 13:15:00,47.61,47.62,47.56,47.59,6600.0,41.1183,41.1269,41.0751,41.101,6600.0
2015-02-06 13:20:00,47.6,47.62,47.56,47.56,6600.0,41.1096,41.1269,41.0751,41.0751,6600.0
2015-02-06 13:25:00,47.56,47.56,47.49,47.53,8200.0,41.0751,41.0751,41.0146,41.0492,8200.0
2015-02-06 13:30:00,47.52,47.52,47.45,47.49,8800.0,41.0405,41.0405,40.9801,41.0146,8800.0
2015-02-06 13:35:00,47.5,47.5,47.43,47.49,8400.0,41.0233,41.0233,40.9628,41.0146,8400.0
2015-02-06 13:40:00,47.52,47.55,47.51,47.54,4400.0,41.0405,41.0664,41.0319,41.0578,4400.0
2015-02-06 13:45:00,47.51,47.57,47.51,47.55,11800.0,41.0319,41.0837,41.0319,41.0664,11800.0
2015-02-06 13:50:00,47.55,47.65,47.54,47.61,10200.0,41.0664,41.1528,41.0578,41.1183,10200.0
2015-02-06 13:55:00,47.6,47.7,47.6,47.63,9200.0,41.1096,41.196,41.1096,41.1355,9200.0
2015-02-06 14:00:00,47.63,47.68,47.62,47.68,7200.0,41.1355,41.1787,41.1269,41.1787,7200.0
2015-02-06 14:05:00,47.68,47.7,47.65,47.67,9000.0,41.1787,41.196,41.1528,41.1701,9000.0
2015-02-06 14:10:00,47.64,47.73,47.63,47.72,5000.0,41.1442,41.2219,41.1355,41.2133,5000.0
2015-02-06 14:15:00,47.7,47.73,47.67,47.67,21000.0,41.196,41.2219,41.1701,41.1701,21000.0
2015-02-06 14:20:00,47.67,47.69,47.63,47.68,9800.0,41.1701,41.1873,41.1355,41.1787,9800.0
2015-02-06 14:25:00,47.7,47.7,47.66,47.66,8400.0,41.196,41.196,41.1614,41.1614,8400.0
2015-02-06 14:30:00,47.67,47.71,47.66,47.71,8600.0,41.1701,41.2046,41.1614,41.2046,8600.0
2015-02-06 14:35:00,47.73,47.74,47.7,47.71,9400.0,41.2219,41.2305,41.196,41.2046,9400.0
2015-02-06 14:40:00,47.7,47.74,47.69,47.69,19800.0,41.196,41.2305,41.1873,41.1873,19800.0
2015-02-06 14:45:00,47.68,47.69,47.62,47.62,12600.0,41.1787,41.1873,41.1269,41.1269,12600.0
2015-02-06 14:50:00,47.62,47.63,47.55,47.55,8800.0,41.1269,41.1355,41.0664,41.0664,8800.0
2015-02-06 14:55:00,47.58,47.6,47.55,47.58,21200.0,41.0923,41.1096,41.0664,41.0923,21200.0
2015-02-06 15:00:00,47.58,47.58,47.47,47.48,75800.0,41.0923,41.0923,40.9973,41.006,75800.0
2015-02-06 15:05:00,47.47,47.51,47.47,47.49,12200.0,40.9973,41.0319,40.9973,41.0146,12200.0
2015-02-06 15:10:00,47.48,47.49,47.43,47.47,15000.0,41.006,41.0146,40.9628,40.9973,15000.0
2015-02-06 15:15:00,47.45,47.48,47.39,47.39,17400.0,40.9801,41.006,40.9283,40.9283,17400.0
2015-02-06 15:20:00,47.39,47.49,47.35,47.44,28000.0,40.9283,41.0146,40.8937,40.9714,28000.0
2015-02-06 15:25:00,47.47,47.48,47.36,47.36,23200.0,40.9973,41.006,40.9023,40.9023,23200.0
2015-02-06 15:30:00,47.38,47.47,47.35,47.46,19200.0,40.9196,40.9973,40.8937,40.9887,19200.0
2015-02-06 15:35:00,47.46,47.48,47.42,47.45,30000.0,40.9887,41.006,40.9542,40.9801,30000.0
2015-02-06 15:40:00,47.45,47.45,47.36,47.38,37000.0,40.9801,40.9801,40.9023,40.9196,37000.0
2015-02-06 15:45:00,47.38,47.41,47.31,47.35,62600.0,40.9196,40.9455,40.8592,40.8937,62600.0
2015-02-06 15:50:00,47.35,47.47,47.35,47.47,136600.0,40.8937,40.9973,40.8937,40.9973,136600.0
2015-02-06 15:55:00,47.46,47.5,47.41,47.49,65600.0,40.9887,41.0233,40.9455,41.0146,65600.0
2015-02-09 09:30:00,47.25,47.41,47.25,47.38,25200.0,40.8073,40.9455,40.8073,40.9196,25200.0
2015-02-09 09:35:00,47.38,47.4,47.24,47.36,10400.0,40.9196,40.9369,40.7987,40.9023,10400.0
2015-02-09 09:40:00,47.32,47.33,47.24,47.24,7800.0,40.8678,40.8764,40.7987,40.7987,7800.0
2015-02-09 09:45:00,47.26,47.4,47.25,47.37,12600.0,40.816,40.9369,40.8073,40.911,12600.0
2015-02-09 09:50:00,47.38,47.56,47.38,47.56,20600.0,40.9196,41.0751,40.9196,41.0751,20600.0
2015-02-09 09:55:00,47.55,47.6,47.54,47.57,23600.0,41.0664,41.1096,41.0578,41.0837,23600.0
2015-02-09 10:00:00,47.57,47.59,47.47,47.49,17000.0,41.0837,41.101,40.9973,41.0146,17000.0
2015-02-09 10:05:00,47.48,47.49,47.39,47.39,7200.0,41.006,41.0146,40.9283,40.9283,7200.0
2015-02-09 10:10:00,47.39,47.39,47.3,47.3,3800.0,40.9283,40.9283,40.8505,40.8505,3800.0
2015-02-09 10:15:00,47.33,47.34,47.23,47.23,8200.0,40.8764,40.8851,40.7901,40.7901,8200.0
2015-02-09 10:20:00,47.23,47.24,47.14,47.17,13600.0,40.7901,40.7987,40.7123,40.7382,13600.0
2015-02-09 10:25:00,47.18,47.22,47.16,47.16,12000.0,40.7469,40.7814,40.7296,40.7296,12000.0
2015-02-09 10:30:00,47.13,47.18,47.13,47.18,55600.0,40.7037,40.7469,40.7037,40.7469,55600.0
2015-02-09 10:35:00,47.19,47.22,47.15,47.18,11400.0,40.7555,40.7814,40.721,40.7469,11400.0
2015-02-09 10:40:00,47.18,47.18,47.09,47.09,4800.0,40.7469,40.7469,40.6692,40.6692,4800.0
2015-02-09 10:45:00,47.08,47.12,47.01,47.12,14200.0,40.6605,40.6951,40.6001,40.6951,14200.0
2015-02-09 10:50:00,47.12,47.22,47.11,47.21,12600.0,40.6951,40.7814,40.6864,40.7728,12600.0
2015-02-09 10:55:00,47.2,47.24,47.18,47.18,7400.0,40.7642,40.7987,40.7469,40.7469,7400.0
2015-02-09 11:00:00,47.19,47.19,47.12,47.18,6000.0,40.7555,40.7555,40.6951,40.7469,6000.0
2015-02-09 11:05:00,47.18,47.25,47.15,47.25,11200.0,40.7469,40.8073,40.721,40.8073,11200.0
2015-02-09 11:10:00,47.25,47.27,47.2,47.21,5600.0,40.8073,40.8246,40.7642,40.7728,5600.0
2015-02-09 11:15:00,47.21,47.34,47.21,47.34,10600.0,40.7728,40.8851,40.7728,40.8851,10600.0
2015-02-09 11:20:00,47.34,47.43,47.33,47.41,23800.0,40.8851,40.9628,40.8764,40.9455,23800.0
2015-02-09 11:25:00,47.4,47.5,47.4,47.5,7200.0,40.9369,41.0233,40.9369,41.0233,7200.0
2015-02-09 11:30:00,47.52,47.52,47.38,47.38,8400.0,41.0405,41.0405,40.9196,40.9196,8400.0
2015-02-09 11:35:00,47.38,47.4,47.34,47.35,5800.0,40.9196,40.9369,40.8851,40.8937,5800.0
2015-02-09 11:40:00,47.35,47.37,47.35,47.37,3000.0,40.8937,40.911,40.8937,40.911,3000.0
2015-02-09 11:45:00,47.37,47.4,47.37,47.38,19600.0,40.911,40.9369,40.911,40.9196,19600.0
2015-02-09 11:50:00,47.38,47.46,47.37,47.42,12000.0,40.9196,40.9887,40.911,40.9542,12000.0
2015-02-09 11:55:00,47.42,47.46,47.4,47.4,5000.0,40.9542,40.9887,40.9369,40.9369,5000.0
2015-02-09 12:00:00,47.39,47.42,47.35,47.41,8600.0,40.9283,40.9542,40.8937,40.9455,8600.0
2015-02-09 12:05:00,47.4,47.49,47.4,47.49,13600.0,40.9369,41.0146,40.9369,41.0146,13600.0
2015-02-09 12:10:00,47.49,47.52,47.45,47.46,15000.0,41.0146,41.0405,40.9801,40.9887,15000.0
2015-02-09 12:15:00,47.44,47.45,47.38,47.4,11400.0,40.9714,40.9801,40.9196,40.9369,11400.0
2015-02-09 12:20:00,47.42,47.47,47.41,47.47,8000.0,40.9542,40.9973,40.9455,40.9973,8000.0
2015-02-09 12:25:00,47.46,47.51,47.44,47.51,9400.0,40.9887,41.0319,40.9714,41.0319,9400.0
2015-02-09 12:30:00,47.52,47.53,47.47,47.49,4000.0,41.0405,41.0492,40.9973,41.0146,4000.0
2015-02-09 12:35:00,47.48,47.48,47.44,47.46,8200.0,41.006,41.006,40.9714,40.9887,8200.0
2015-02-09 12:40:00,47.46,47.47,47.43,47.47,6400.0,40.9887,40.9973,40.9628,40.9973,6400.0
2015-02-09 12:45:00,47.49,47.53,47.44,47.51,8600.0,41.0146,41.0492,40.9714,41.0319,8600.0
2015-02-09 12:50:00,47.54,47.54,47.5,47.54,5600.0,41.0578,41.0578,41.0233,41.0578,5600.0
2015-02-09 12:55:00,47.54,47.54,47.49,47.54,5200.0,41.0578,41.0578,41.0146,41.0578,5200.0
2015-02-09 13:00:00,47.54,47.57,47.49,47.49,8000.0,41.0578,41.0837,41.0146,41.0146,8000.0
2015-02-09 13:05:00,47.49,47.51,47.49,47.5,8800.0,41.0146,41.0319,41.0146,41.0233,8800.0
2015-02-09 13:10:00,47.51,47.59,47.51,47.54,9400.0,41.0319,41.101,41.0319,41.0578,9400.0
2015-02-09 13:15:00,47.55,47.58,47.53,47.53,7000.0,41.0664,41.0923,41.0492,41.0492,7000.0
2015-02-09 13:20:00,47.52,47.57,47.49,47.49,8200.0,41.0405,41.0837,41.0146,41.0146,8200.0
2015-02-09 13:25:00,47.5,47.54,47.48,47.48,7200.0,41.0233,41.0578,41.006,41.006,7200.0
2015-02-09 13:30:00,47.48,47.48,47.44,47.46,10000.0,41.006,41.006,40.9714,40.9887,10000.0
2015-02-09 13:35:00,47.48,47.48,47.42,47.45,10800.0,41.006,41.006,40.9542,40.9801,10800.0
2015-02-09 13:40:00,47.46,47.49,47.41,47.42,6400.0,40.9887,41.0146,40.9455,40.9542,6400.0
2015-02-09 13:45:00,47.4,47.43,47.39,47.41,8400.0,40.9369,40.9628,40.9283,40.9455,8400.0
2015-02-09 13:50:00,47.4,47.45,47.4,47.45,9200.0,40.9369,40.9801,40.9369,40.9801,9200.0
2015-02-09 13:55:00,47.45,47.45,47.38,47.38,7600.0,40.9801,40.9801,40.9196,40.9196,7600.0
2015-02-09 14:00:00,47.38,47.42,47.33,47.41,11400.0,40.9196,40.9542,40.8764,40.9455,11400.0
2015-02-09 14:05:00,47.41,47.41,47.33,47.35,13400.0,40.9455,40.9455,40.8764,40.8937,13400.0
2015-02-09 14:10:00,47.35,47.38,47.35,47.35,9600.0,40.8937,40.9196,40.8937,40.8937,9600.0
2015-02-09 14:15:00,47.36,47.41,47.32,47.34,12000.0,40.9023,40.9455,40.8678,40.8851,12000.0
2015-02-09 14:20:00,47.35,47.39,47.32,47.39,9200.0,40.8937,40.9283,40.8678,40.9283,9200.0
2015-02-09 14:25:00,47.38,47.45,47.38,47.44,8800.0,40.9196,40.9801,40.9196,40.9714,8800.0
2015-02-09 14:30:00,47.45,47.48,47.44,47.46,10400.0,40.9801,41.006,40.9714,40.9887,10400.0
2015-02-09 14:35:00,47.48,47.49,47.42,47.48,9000.0,41.006,41.0146,40.9542,41.006,9000.0
2015-02-09 14:40:00,47.47,47.48,47.42,47.43,10600.0,40.9973,41.006,40.9542,40.9628,10600.0
2015-02-09 14:45:00,47.43,47.46,47.38,47.41,11400.0,40.9628,40.9887,40.9196,40.9455,11400.0
2015-02-09 14:50:00,47.42,47.45,47.38,47.39,15600.0,40.9542,40.9801,40.9196,40.9283,15600.0
2015-02-09 14:55:00,47.4,47.44,47.38,47.38,15000.0,40.9369,40.9714,40.9196,40.9196,15000.0
2015-02-09 15:00:00,47.38,47.4,47.34,47.34,9800.0,40.9196,40.9369,40.8851,40.8851,9800.0
2015-02-09 15:05:00,47.34,47.34,47.3,47.3,14000.0,40.8851,40.8851,40.8505,40.8505,14000.0
2015-02-09 15:10:00,47.29,47.37,47.29,47.35,17400.0,40.8419,40.911,40.8419,40.8937,17400.0
2015-02-09 15:15:00,47.35,47.35,47.3,47.31,16200.0,40.8937,40.8937,40.8505,40.8592,16200.0
2015-02-09 15:20:00,47.3,47.38,47.29,47.35,15200.0,40.8505,40.9196,40.8419,40.8937,15200.0
2015-02-09 15:25:00,47.36,47.37,47.29,47.3,76200.0,40.9023,40.911,40.8419,40.8505,76200.0
2015-02-09 15:30:00,47.3,47.31,47.24,47.29,18000.0,40.8505,40.8592,40.7987,40.8419,18000.0
2015-02-09 15:35:00,47.27,47.3,47.24,47.29,17400.0,40.8246,40.8505,40.7987,40.8419,17400.0
2015-02-09 15:40:00,47.28,47.4,47.27,47.37,20600.0,40.8333,40.9369,40.8246,40.911,20600.0
2015-02-09 15:45:00,47.37,47.38,47.33,47.36,19000.0,40.911,40.9196,40.8764,40.9023,19000.0
2015-02-09 15:50:00,47.35,47.35,47.3,47.34,48400.0,40.8937,40.8937,40.8505,40.8851,48400.0
2015-02-09 15:55:00,47.34,47.37,47.27,47.3,58000.0,40.8851,40.911,40.8246,40.8505,58000.0
2015-02-10 09:30:00,47.68,47.74,47.52,47.59,43800.0,41.1787,41.2305,41.0405,41.101,43800.0
2015-02-10 09:35:00,47.58,47.8,47.58,47.66,12200.0,41.0923,41.2823,41.0923,41.1614,12200.0
2015-02-10 09:40:00,47.63,47.72,47.58,47.63,6200.0,41.1355,41.2133,41.0923,41.1355,6200.0
2015-02-10 09:45:00,47.63,47.69,47.59,47.67,6200.0,41.1355,41.1873,41.101,41.1701,6200.0
2015-02-10 09:50:00,47.69,47.71,47.54,47.54,4600.0,41.1873,41.2046,41.0578,41.0578,4600.0
2015-02-10 09:55:00,47.6,47.6,47.52,47.54,4200.0,41.1096,41.1096,41.0405,41.0578,4200.0
2015-02-10 10:00:00,47.56,47.57,47.48,47.5,7000.0,41.0751,41.0837,41.006,41.0233,7000.0
2015-02-10 10:05:00,47.52,47.59,47.52,47.59,7800.0,41.0405,41.101,41.0405,41.101,7800.0
2015-02-10 10:10:00,47.61,47.67,47.61,47.64,10200.0,41.1183,41.1701,41.1183,41.1442,10200.0
2015-02-10 10:15:00,47.6,47.65,47.55,47.56,12000.0,41.1096,41.1528,41.0664,41.0751,12000.0
2015-02-10 10:20:00,47.56,47.6,47.52,47.55,12000.0,41.0751,41.1096,41.0405,41.0664,12000.0
2015-02-10 10:25:00,47.53,47.61,47.51,47.59,9000.0,41.0492,41.1183,41.0319,41.101,9000.0
2015-02-10 10:30:00,47.58,47.58,47.52,47.52,7200.0,41.0923,41.0923,41.0405,41.0405,7200.0
2015-02-10 10:35:00,47.52,47.55,47.49,47.54,8400.0,41.0405,41.0664,41.0146,41.0578,8400.0
2015-02-10 10:40:00,47.52,47.52,47.45,47.45,10400.0,41.0405,41.0405,40.9801,40.9801,10400.0
2015-02-10 10:45:00,47.47,47.49,47.41,47.44,13000.0,40.9973,41.0146,40.9455,40.9714,13000.0
2015-02-10 10:50:00,47.44,47.45,47.43,47.44,4000.0,40.9714,40.9801,40.9628,40.9714,4000.0
2015-02-10 10:55:00,47.45,47.55,47.45,47.55,8000.0,40.9801,41.0664,40.9801,41.0664,8000.0
2015-02-10 11:00:00,47.55,47.55,47.49,47.51,5400.0,41.0664,41.0664,41.0146,41.0319,5400.0
2015-02-10 11:05:00,47.5,47.52,47.45,47.52,19800.0,41.0233,41.0405,40.9801,41.0405,19800.0
2015-02-10 11:10:00,47.53,47.58,47.53,47.55,7800.0,41.0492,41.0923,41.0492,41.0664,7800.0
2015-02-10 11:15:00,47.53,47.56,47.52,47.54,39600.0,41.0492,41.0751,41.0405,41.0578,39600.0
2015-02-10 11:20:00,47.55,47.56,47.51,47.54,23400.0,41.0664,41.0751,41.0319,41.0578,23400.0
2015-02-10 11:25:00,47.55,47.56,47.51,47.53,10600.0,41.0664,41.0751,41.0319,41.0492,10600.0
2015-02-10 11:30:00,47.54,47.57,47.5,47.51,19000.0,41.0578,41.0837,41.0233,41.0319,19000.0
2015-02-10 11:35:00,47.52,47.56,47.48,47.56,20200.0,41.0405,41.0751,41.006,41.0751,20200.0
2015-02-10 11:40:00,47.58,47.6,47.56,47.59,18400.0,41.0923,41.1096,41.0751,41.101,18400.0
2015-02-10 11:45:00,47.59,47.59,47.56,47.56,8400.0,41.101,41.101,41.0751,41.0751,8400.0
2015-02-10 11:50:00,47.57,47.57,47.53,47.53,8000.0,41.0837,41.0837,41.0492,41.0492,8000.0
2015-02-10 11:55:00,47.52,47.54,47.48,47.48,22800.0,41.0405,41.0578,41.006,41.006,22800.0
2015-02-10 12:00:00,47.48,47.49,47.43,47.43,3200.0,41.006,41.0146,40.9628,40.9628,3200.0
2015-02-10 12:05:00,47.44,47.49,47.43,47.49,5000.0,40.9714,41.0146,40.9628,41.0146,5000.0
2015-02-10 12:10:00,47.51,47.61,47.51,47.58,9400.0,41.0319,41.1183,41.0319,41.0923,9400.0
2015-02-10 12:15:00,47.59,47.59,47.55,47.58,5800.0,41.101,41.101,41.0664,41.0923,5800.0
2015-02-10 12:20:00,47.58,47.58,47.52,47.52,8200.0,41.0923,41.0923,41.0405,41.0405,8200.0
2015-02-10 12:25:00,47.54,47.55,47.46,47.49,10000.0,41.0578,41.0664,40.9887,41.0146,10000.0
2015-02-10 12:30:00,47.49,47.5,47.47,47.48,4600.0,41.0146,41.0233,40.9973,41.006,4600.0
2015-02-10 12:35:00,47.48,47.5,47.47,47.5,4800.0,41.006,41.0233,40.9973,41.0233,4800.0
2015-02-10 12:40:00,47.49,47.55,47.48,47.55,3200.0,41.0146,41.0664,41.006,41.0664,3200.0
2015-02-10 12:45:00,47.53,47.56,47.53,47.56,1800.0,41.0492,41.0751,41.0492,41.0751,1800.0
2015-02-10 12:50:00,47.57,47.57,47.54,47.54,4000.0,41.0837,41.0837,41.0578,41.0578,4000.0
2015-02-10 12:55:00,47.54,47.58,47.53,47.56,12000.0,41.0578,41.0923,41.0492,41.0751,12000.0
2015-02-10 13:00:00,47.55,47.55,47.52,47.52,2200.0,41.0664,41.0664,41.0405,41.0405,2200.0
2015-02-10 13:05:00,47.53,47.56,47.52,47.54,1600.0,41.0492,41.0751,41.0405,41.0578,1600.0
2015-02-10 13:10:00,47.53,47.53,47.49,47.49,4600.0,41.0492,41.0492,41.0146,41.0146,4600.0
2015-02-10 13:15:00,47.49,47.52,47.49,47.49,11400.0,41.0146,41.0405,41.0146,41.0146,11400.0
2015-02-10 13:20:00,47.48,47.48,47.46,47.48,7800.0,41.006,41.006,40.9887,41.006,7800.0
2015-02-10 13:25:00,47.46,47.52,47.46,47.51,8000.0,40.9887,41.0405,40.9887,41.0319,8000.0
2015-02-10 13:30:00,47.51,47.51,47.46,47.47,4400.0,41.0319,41.0319,40.9887,40.9973,4400.0
2015-02-10 13:35:00,47.47,47.52,47.46,47.52,10800.0,40.9973,41.0405,40.9887,41.0405,10800.0
2015-02-10 13:40:00,47.52,47.52,47.49,47.49,4600.0,41.0405,41.0405,41.0146,41.0146,4600.0
2015-02-10 13:45:00,47.49,47.56,47.49,47.54,3000.0,41.0146,41.0751,41.0146,41.0578,3000.0
2015-02-10 13:50:00,47.55,47.57,47.52,47.52,4800.0,41.0664,41.0837,41.0405,41.0405,4800.0
2015-02-10 13:55:00,47.52,47.56,47.52,47.56,2200.0,41.0405,41.0751,41.0405,41.0751,2200.0
2015-02-10 14:00:00,47.55,47.56,47.55,47.56,400.0,41.0664,41.0751,41.0664,41.0751,400.0
2015-02-10 14:05:00,47.57,47.58,47.56,47.58,3800.0,41.0837,41.0923,41.0751,41.0923,3800.0
2015-02-10 14:10:00,47.58,47.59,47.56,47.58,11800.0,41.0923,41.101,41.0751,41.0923,11800.0
2015-02-10 14:15:00,47.57,47.59,47.55,47.59,13800.0,41.0837,41.101,41.0664,41.101,13800.0
2015-02-10 14:20:00,47.58,47.58,47.55,47.56,6800.0,41.0923,41.0923,41.0664,41.0751,6800.0
2015-02-10 14:25:00,47.58,47.63,47.55,47.62,12400.0,41.0923,41.1355,41.0664,41.1269,12400.0
2015-02-10 14:30:00,47.6,47.65,47.59,47.65,11800.0,41.1096,41.1528,41.101,41.1528,11800.0
2015-02-10 14:35:00,47.65,47.69,47.65,47.67,15600.0,41.1528,41.1873,41.1528,41.1701,15600.0
2015-02-10 14:40:00,47.68,47.71,47.65,47.7,10600.0,41.1787,41.2046,41.1528,41.196,10600.0
2015-02-10 14:45:00,47.7,47.71,47.69,47.7,7200.0,41.196,41.2046,41.1873,41.196,7200.0
2015-02-10 14:50:00,47.7,47.72,47.67,47.72,7600.0,41.196,41.2133,41.1701,41.2133,7600.0
2015-02-10 14:55:00,47.72,47.79,47.72,47.79,9400.0,41.2133,41.2737,41.2133,41.2737,9400.0
2015-02-10 15:00:00,47.8,47.81,47.77,47.77,8000.0,41.2823,41.291,41.2564,41.2564,8000.0
2015-02-10 15:05:00,47.76,47.76,47.72,47.72,11200.0,41.2478,41.2478,41.2133,41.2133,11200.0
2015-02-10 15:10:00,47.74,47.74,47.71,47.73,7600.0,41.2305,41.2305,41.2046,41.2219,7600.0
2015-02-10 15:15:00,47.72,47.72,47.7,47.71,14200.0,41.2133,41.2133,41.196,41.2046,14200.0
2015-02-10 15:20:00,47.71,47.73,47.7,47.73,11000.0,41.2046,41.2219,41.196,41.2219,11000.0
2015-02-10 15:25:00,47.72,47.77,47.7,47.76,18800.0,41.2133,41.2564,41.196,41.2478,18800.0
2015-02-10 15:30:00,47.76,47.77,47.74,47.76,20400.0,41.2478,41.2564,41.2305,41.2478,20400.0
2015-02-10 15:35:00,47.76,47.82,47.76,47.8,21400.0,41.2478,41.2996,41.2478,41.2823,21400.0
2015-02-10 15:40:00,47.8,47.85,47.8,47.85,57000.0,41.2823,41.3255,41.2823,41.3255,57000.0
2015-02-10 15:45:00,47.84,47.85,47.77,47.77,21200.0,41.3169,41.3255,41.2564,41.2564,21200.0
2015-02-10 15:50:00,47.78,47.79,47.72,47.73,53200.0,41.2651,41.2737,41.2133,41.2219,53200.0
2015-02-10 15:55:00,47.74,47.74,47.66,47.67,124600.0,41.2305,41.2305,41.1614,41.1701,124600.0
2015-02-11 09:30:00,47.84,47.95,47.81,47.93,39000.0,41.3169,41.4119,41.291,41.3946,39000.0
2015-02-11 09:35:00,47.93,48.09,47.83,48.01,21200.0,41.3946,41.5328,41.3083,41.4637,21200.0
2015-02-11 09:40:00,48.01,48.05,47.95,47.95,5200.0,41.4637,41.4983,41.4119,41.4119,5200.0
2015-02-11 09:45:00,47.94,47.94,47.86,47.86,8800.0,41.4033,41.4033,41.3342,41.3342,8800.0
2015-02-11 09:50:00,47.87,47.89,47.8,47.84,10600.0,41.3428,41.3601,41.2823,41.3169,10600.0
2015-02-11 09:55:00,47.84,47.92,47.84,47.88,6000.0,41.3169,41.386,41.3169,41.3514,6000.0
2015-02-11 10:00:00,47.84,47.84,47.74,47.75,6000.0,41.3169,41.3169,41.2305,41.2392,6000.0
2015-02-11 10:05:00,47.74,47.74,47.61,47.65,16600.0,41.2305,41.2305,41.1183,41.1528,16600.0
2015-02-11 10:10:00,47.65,47.7,47.64,47.7,5400.0,41.1528,41.196,41.1442,41.196,5400.0
2015-02-11 10:15:00,47.68,47.69,47.61,47.65,13000.0,41.1787,41.1873,41.1183,41.1528,13000.0
2015-02-11 10:20:00,47.64,47.68,47.62,47.68,10200.0,41.1442,41.1787,41.1269,41.1787,10200.0
2015-02-11 10:25:00,47.68,47.69,47.66,47.68,5600.0,41.1787,41.1873,41.1614,41.1787,5600.0
2015-02-11 10:30:00,47.67,47.69,47.66,47.69,5800.0,41.1701,41.1873,41.1614,41.1873,5800.0
2015-02-11 10:35:00,47.72,47.72,47.68,47.69,7400.0,41.2133,41.2133,41.1787,41.1873,7400.0
2015-02-11 10:40:00,47.69,47.73,47.66,47.66,11600.0,41.1873,41.2219,41.1614,41.1614,11600.0
2015-02-11 10:45:00,47.67,47.67,47.65,47.66,5000.0,41.1701,41.1701,41.1528,41.1614,5000.0
2015-02-11 10:50:00,47.68,47.7,47.67,47.69,3200.0,41.1787,41.196,41.1701,41.1873,3200.0
2015-02-11 10:55:00,47.7,47.71,47.65,47.67,6000.0,41.196,41.2046,41.1528,41.1701,6000.0
2015-02-11 11:00:00,47.71,47.81,47.71,47.8,13000.0,41.2046,41.291,41.2046,41.2823,13000.0
2015-02-11 11:05:00,47.8,47.81,47.74,47.74,16200.0,41.2823,41.291,41.2305,41.2305,16200.0
2015-02-11 11:10:00,47.76,47.77,47.72,47.72,4400.0,41.2478,41.2564,41.2133,41.2133,4400.0
2015-02-11 11:15:00,47.72,47.8,47.72,47.8,5200.0,41.2133,41.2823,41.2133,41.2823,5200.0
2015-02-11 11:20:00,47.78,47.79,47.74,47.79,10600.0,41.2651,41.2737,41.2305,41.2737,10600.0
2015-02-11 11:25:00,47.8,47.82,47.77,47.79,8800.0,41.2823,41.2996,41.2564,41.2737,8800.0
2015-02-11 11:30:00,47.77,47.77,47.71,47.76,7800.0,41.2564,41.2564,41.2046,41.2478,7800.0
2015-02-11 11:35:00,47.77,47.78,47.74,47.78,6000.0,41.2564,41.2651,41.2305,41.2651,6000.0
2015-02-11 11:40:00,47.76,47.79,47.76,47.79,5000.0,41.2478,41.2737,41.2478,41.2737,5000.0
2015-02-11 11:45:00,47.8,47.8,47.76,47.8,6600.0,41.2823,41.2823,41.2478,41.2823,6600.0
2015-02-11 11:50:00,47.8,47.8,47.76,47.76,4600.0,41.2823,41.2823,41.2478,41.2478,4600.0
2015-02-11 11:55:00,47.79,47.82,47.79,47.81,4400.0,41.2737,41.2996,41.2737,41.291,4400.0
2015-02-11 12:00:00,47.81,47.81,47.71,47.71,11200.0,41.291,41.291,41.2046,41.2046,11200.0
2015-02-11 12:05:00,47.73,47.73,47.72,47.72,400.0,41.2219,41.2219,41.2133,41.2133,400.0
2015-02-11 12:10:00,47.74,47.76,47.73,47.73,11000.0,41.2305,41.2478,41.2219,41.2219,11000.0
2015-02-11 12:15:00,47.73,47.73,47.68,47.69,8800.0,41.2219,41.2219,41.1787,41.1873,8800.0
2015-02-11 12:20:00,47.7,47.72,47.69,47.71,3200.0,41.196,41.2133,41.1873,41.2046,3200.0
2015-02-11 12:25:00,47.71,47.72,47.65,47.65,6800.0,41.2046,41.2133,41.1528,41.1528,6800.0
2015-02-11 12:30:00,47.65,47.65,47.63,47.64,4000.0,41.1528,41.1528,41.1355,41.1442,4000.0
2015-02-11 12:35:00,47.66,47.67,47.64,47.67,9400.0,41.1614,41.1701,41.1442,41.1701,9400.0
2015-02-11 12:40:00,47.69,47.7,47.6,47.62,4800.0,41.1873,41.196,41.1096,41.1269,4800.0
2015-02-11 12:45:00,47.63,47.65,47.61,47.62,7000.0,41.1355,41.1528,41.1183,41.1269,7000.0
2015-02-11 12:50:00,47.62,47.64,47.61,47.61,7400.0,41.1269,41.1442,41.1183,41.1183,7400.0
2015-02-11 12:55:00,47.61,47.63,47.59,47.6,7000.0,41.1183,41.1355,41.101,41.1096,7000.0
2015-02-11 13:00:00,47.6,47.63,47.6,47.6,6200.0,41.1096,41.1355,41.1096,41.1096,6200.0
2015-02-11 13:05:00,47.59,47.59,47.55,47.55,9000.0,41.101,41.101,41.0664,41.0664,9000.0
2015-02-11 13:10:00,47.57,47.58,47.46,47.47,7200.0,41.0837,41.0923,40.9887,40.9973,7200.0
2015-02-11 13:15:00,47.46,47.49,47.44,47.44,3800.0,40.9887,41.0146,40.9714,40.9714,3800.0
2015-02-11 13:20:00,47.46,47.49,47.46,47.49,3800.0,40.9887,41.0146,40.9887,41.0146,3800.0
2015-02-11 13:25:00,47.49,47.52,47.47,47.49,24600.0,41.0146,41.0405,40.9973,41.0146,24600.0
2015-02-11 13:30:00,47.49,47.49,47.46,47.48,4000.0,41.0146,41.0146,40.9887,41.006,4000.0
2015-02-11 13:35:00,47.47,47.54,47.45,47.52,6400.0,40.9973,41.0578,40.9801,41.0405,6400.0
2015-02-11 13:40:00,47.52,47.56,47.52,47.52,13800.0,41.0405,41.0751,41.0405,41.0405,13800.0
2015-02-11 13:45:00,47.52,47.55,47.5,47.53,6600.0,41.0405,41.0664,41.0233,41.0492,6600.0
2015-02-11 13:50:00,47.54,47.57,47.49,47.52,7200.0,41.0578,41.0837,41.0146,41.0405,7200.0
2015-02-11 13:55:00,47.52,47.57,47.49,47.54,20200.0,41.0405,41.0837,41.0146,41.0578,20200.0
2015-02-11 14:00:00,47.55,47.56,47.51,47.54,22600.0,41.0664,41.0751,41.0319,41.0578,22600.0
2015-02-11 14:05:00,47.54,47.57,47.54,47.56,13800.0,41.0578,41.0837,41.0578,41.0751,13800.0
2015-02-11 14:10:00,47.55,47.55,47.51,47.51,27800.0,41.0664,41.0664,41.0319,41.0319,27800.0
2015-02-11 14:15:00,47.51,47.51,47.46,47.48,20000.0,41.0319,41.0319,40.9887,41.006,20000.0
2015-02-11 14:20:00,47.49,47.49,47.45,47.45,12800.0,41.0146,41.0146,40.9801,40.9801,12800.0
2015-02-11 14:25:00,47.45,47.46,47.35,47.39,20000.0,40.9801,40.9887,40.8937,40.9283,20000.0
2015-02-11 14:30:00,47.39,47.47,47.37,47.44,19800.0,40.9283,40.9973,40.911,40.9714,19800.0
2015-02-11 14:35:00,47.44,47.46,47.41,47.46,12400.0,40.9714,40.9887,40.9455,40.9887,12400.0
2015-02-11 14:40:00,47.47,47.49,47.44,47.44,4600.0,40.9973,41.0146,40.9714,40.9714,4600.0
2015-02-11 14:45:00,47.46,47.51,47.46,47.47,21200.0,40.9887,41.0319,40.9887,40.9973,21200.0
2015-02-11 14:50:00,47.46,47.47,47.42,47.42,10000.0,40.9887,40.9973,40.9542,40.9542,10000.0
2015-02-11 14:55:00,47.44,47.44,47.4,47.4,15400.0,40.9714,40.9714,40.9369,40.9369,15400.0
2015-02-11 15:00:00,47.41,47.47,47.4,47.46,11200.0,40.9455,40.9973,40.9369,40.9887,11200.0
2015-02-11 15:05:00,47.46,47.5,47.46,47.48,12800.0,40.9887,41.0233,40.9887,41.006,12800.0
2015-02-11 15:10:00,47.48,47.51,47.47,47.48,15600.0,41.006,41.0319,40.9973,41.006,15600.0
2015-02-11 15:15:00,47.48,47.49,47.47,47.49,17200.0,41.006,41.0146,40.9973,41.0146,17200.0
2015-02-11 15:20:00,47.49,47.51,47.49,47.5,32600.0,41.0146,41.0319,41.0146,41.0233,32600.0
2015-02-11 15:25:00,47.51,47.58,47.48,47.48,112400.0,41.0319,41.0923,41.006,41.006,112400.0
2015-02-11 15:30:00,47.48,47.5,47.4,47.41,43000.0,41.006,41.0233,40.9369,40.9455,43000.0
2015-02-11 15:35:00,47.4,47.45,47.4,47.45,20400.0,40.9369,40.9801,40.9369,40.9801,20400.0
2015-02-11 15:40:00,47.45,47.48,47.42,47.44,28200.0,40.9801,41.006,40.9542,40.9714,28200.0
2015-02-11 15:45:00,47.44,47.45,47.34,47.37,39400.0,40.9714,40.9801,40.8851,40.911,39400.0
2015-02-11 15:50:00,47.38,47.4,47.35,47.37,45800.0,40.9196,40.9369,40.8937,40.911,45800.0
2015-02-11 15:55:00,47.37,47.41,47.37,47.41,60200.0,40.911,40.9455,40.911,40.9455,60200.0
2015-02-12 09:30:00,47.51,47.52,47.23,47.23,47000.0,41.0319,41.0405,40.7901,40.7901,47000.0
2015-02-12 09:35:00,47.27,47.4,47.27,47.3,46400.0,40.8246,40.9369,40.8246,40.8505,46400.0
2015-02-12 09:40:00,47.33,47.48,47.28,47.32,32800.0,40.8764,41.006,40.8333,40.8678,32800.0
2015-02-12 09:45:00,47.32,47.47,47.28,47.39,12200.0,40.8678,40.9973,40.8333,40.9283,12200.0
2015-02-12 09:50:00,47.42,47.55,47.4,47.5,9200.0,40.9542,41.0664,40.9369,41.0233,9200.0
2015-02-12 09:55:00,47.5,47.52,47.45,47.5,9400.0,41.0233,41.0405,40.9801,41.0233,9400.0
2015-02-12 10:00:00,47.51,47.56,47.47,47.47,15800.0,41.0319,41.0751,40.9973,40.9973,15800.0
2015-02-12 10:05:00,47.49,47.52,47.47,47.52,58800.0,41.0146,41.0405,40.9973,41.0405,58800.0
2015-02-12 10:10:00,47.52,47.56,47.49,47.55,16800.0,41.0405,41.0751,41.0146,41.0664,16800.0
2015-02-12 10:15:00,47.55,47.56,47.49,47.53,26000.0,41.0664,41.0751,41.0146,41.0492,26000.0
2015-02-12 10:20:00,47.53,47.59,47.52,47.52,12800.0,41.0492,41.101,41.0405,41.0405,12800.0
2015-02-12 10:25:00,47.51,47.55,47.51,47.52,19000.0,41.0319,41.0664,41.0319,41.0405,19000.0
2015-02-12 10:30:00,47.51,47.59,47.49,47.55,18000.0,41.0319,41.101,41.0146,41.0664,18000.0
2015-02-12 10:35:00,47.55,47.65,47.55,47.6,21400.0,41.0664,41.1528,41.0664,41.1096,21400.0
2015-02-12 10:40:00,47.6,47.6,47.52,47.53,17800.0,41.1096,41.1096,41.0405,41.0492,17800.0
2015-02-12 10:45:00,47.54,47.55,47.51,47.55,23400.0,41.0578,41.0664,41.0319,41.0664,23400.0
2015-02-12 10:50:00,47.56,47.6,47.55,47.55,6200.0,41.0751,41.1096,41.0664,41.0664,6200.0
2015-02-12 10:55:00,47.55,47.66,47.55,47.58,8600.0,41.0664,41.1614,41.0664,41.0923,8600.0
2015-02-12 11:00:00,47.59,47.59,47.47,47.49,21000.0,41.101,41.101,40.9973,41.0146,21000.0
2015-02-12 11:05:00,47.49,47.6,47.48,47.59,14200.0,41.0146,41.1096,41.006,41.101,14200.0
2015-02-12 11:10:00,47.59,47.62,47.55,47.55,46600.0,41.101,41.1269,41.0664,41.0664,46600.0
2015-02-12 11:15:00,47.54,47.55,47.49,47.5,6800.0,41.0578,41.0664,41.0146,41.0233,6800.0
2015-02-12 11:20:00,47.5,47.52,47.43,47.46,20000.0,41.0233,41.0405,40.9628,40.9887,20000.0
2015-02-12 11:25:00,47.46,47.53,47.45,47.53,11200.0,40.9887,41.0492,40.9801,41.0492,11200.0
2015-02-12 11:30:00,47.55,47.57,47.53,47.57,9000.0,41.0664,41.0837,41.0492,41.0837,9000.0
2015-02-12 11:35:00,47.57,47.57,47.53,47.54,10400.0,41.0837,41.0837,41.0492,41.0578,10400.0
2015-02-12 11:40:00,47.56,47.56,47.54,47.55,6800.0,41.0751,41.0751,41.0578,41.0664,6800.0
2015-02-12 11:45:00,47.56,47.58,47.54,47.57,20200.0,41.0751,41.0923,41.0578,41.0837,20200.0
2015-02-12 11:50:00,47.57,47.59,47.55,47.58,11800.0,41.0837,41.101,41.0664,41.0923,11800.0
2015-02-12 11:55:00,47.6,47.61,47.57,47.57,4800.0,41.1096,41.1183,41.0837,41.0837,4800.0
2015-02-12 12:00:00,47.57,47.58,47.54,47.54,9800.0,41.0837,41.0923,41.0578,41.0578,9800.0
2015-02-12 12:05:00,47.54,47.54,47.49,47.5,12600.0,41.0578,41.0578,41.0146,41.0233,12600.0
2015-02-12 12:10:00,47.51,47.52,47.49,47.51,32600.0,41.0319,41.0405,41.0146,41.0319,32600.0
2015-02-12 12:15:00,47.51,47.55,47.51,47.54,18600.0,41.0319,41.0664,41.0319,41.0578,18600.0
2015-02-12 12:20:00,47.53,47.55,47.52,47.54,4600.0,41.0492,41.0664,41.0405,41.0578,4600.0
2015-02-12 12:25:00,47.56,47.62,47.56,47.6,10200.0,41.0751,41.1269,41.0751,41.1096,10200.0
2015-02-12 12:30:00,47.62,47.67,47.58,47.58,18400.0,41.1269,41.1701,41.0923,41.0923,18400.0
2015-02-12 12:35:00,47.6,47.63,47.57,47.61,9600.0,41.1096,41.1355,41.0837,41.1183,9600.0
2015-02-12 12:40:00,47.62,47.63,47.6,47.63,5400.0,41.1269,41.1355,41.1096,41.1355,5400.0
2015-02-12 12:45:00,47.63,47.63,47.58,47.58,5200.0,41.1355,41.1355,41.0923,41.0923,5200.0
2015-02-12 12:50:00,47.58,47.61,47.57,47.6,7400.0,41.0923,41.1183,41.0837,41.1096,7400.0
2015-02-12 12:55:00,47.6,47.64,47.59,47.62,6800.0,41.1096,41.1442,41.101,41.1269,6800.0
2015-02-12 13:00:00,47.62,47.65,47.61,47.63,5200.0,41.1269,41.1528,41.1183,41.1355,5200.0
2015-02-12 13:05:00,47.64,47.65,47.6,47.6,10000.0,41.1442,41.1528,41.1096,41.1096,10000.0
2015-02-12 13:10:00,47.59,47.6,47.58,47.58,6000.0,41.101,41.1096,41.0923,41.0923,6000.0
2015-02-12 13:15:00,47.58,47.6,47.58,47.6,7200.0,41.0923,41.1096,41.0923,41.1096,7200.0
2015-02-12 13:20:00,47.6,47.62,47.57,47.59,8000.0,41.1096,41.1269,41.0837,41.101,8000.0
2015-02-12 13:25:00,47.6,47.62,47.59,47.59,2400.0,41.1096,41.1269,41.101,41.101,2400.0
2015-02-12 13:30:00,47.59,47.62,47.58,47.62,15000.0,41.101,41.1269,41.0923,41.1269,15000.0
2015-02-12 13:35:00,47.63,47.64,47.6,47.63,7600.0,41.1355,41.1442,41.1096,41.1355,7600.0
2015-02-12 13:40:00,47.62,47.62,47.6,47.6,10800.0,41.1269,41.1269,41.1096,41.1096,10800.0
2015-02-12 13:45:00,47.59,47.62,47.56,47.56,5000.0,41.101,41.1269,41.0751,41.0751,5000.0
2015-02-12 13:50:00,47.57,47.59,47.57,47.59,3600.0,41.0837,41.101,41.0837,41.101,3600.0
2015-02-12 13:55:00,47.6,47.63,47.6,47.61,8000.0,41.1096,41.1355,41.1096,41.1183,8000.0
2015-02-12 14:00:00,47.6,47.62,47.6,47.6,8600.0,41.1096,41.1269,41.1096,41.1096,8600.0
2015-02-12 14:05:00,47.61,47.61,47.57,47.58,10400.0,41.1183,41.1183,41.0837,41.0923,10400.0
2015-02-12 14:10:00,47.57,47.58,47.55,47.55,8400.0,41.0837,41.0923,41.0664,41.0664,8400.0
2015-02-12 14:15:00,47.55,47.56,47.52,47.56,13800.0,41.0664,41.0751,41.0405,41.0751,13800.0
2015-02-12 14:20:00,47.56,47.61,47.55,47.61,8800.0,41.0751,41.1183,41.0664,41.1183,8800.0
2015-02-12 14:25:00,47.61,47.61,47.58,47.58,8400.0,41.1183,41.1183,41.0923,41.0923,8400.0
2015-02-12 14:30:00,47.57,47.58,47.55,47.55,15600.0,41.0837,41.0923,41.0664,41.0664,15600.0
2015-02-12 14:35:00,47.54,47.56,47.54,47.55,8400.0,41.0578,41.0751,41.0578,41.0664,8400.0
2015-02-12 14:40:00,47.54,47.56,47.52,47.54,28000.0,41.0578,41.0751,41.0405,41.0578,28000.0
2015-02-12 14:45:00,47.54,47.59,47.54,47.57,18400.0,41.0578,41.101,41.0578,41.0837,18400.0
2015-02-12 14:50:00,47.57,47.6,47.57,47.58,13800.0,41.0837,41.1096,41.0837,41.0923,13800.0
2015-02-12 14:55:00,47.58,47.62,47.57,47.62,28800.0,41.0923,41.1269,41.0837,41.1269,28800.0
2015-02-12 15:00:00,47.62,47.67,47.62,47.63,35000.0,41.1269,41.1701,41.1269,41.1355,35000.0
2015-02-12 15:05:00,47.64,47.65,47.63,47.65,7600.0,41.1442,41.1528,41.1355,41.1528,7600.0
2015-02-12 15:10:00,47.65,47.68,47.63,47.67,16800.0,41.1528,41.1787,41.1355,41.1701,16800.0
2015-02-12 15:15:00,47.67,47.7,47.67,47.69,8600.0,41.1701,41.196,41.1701,41.1873,8600.0
2015-02-12 15:20:00,47.69,47.73,47.69,47.73,8200.0,41.1873,41.2219,41.1873,41.2219,8200.0
2015-02-12 15:25:00,47.74,47.75,47.72,47.72,10200.0,41.2305,41.2392,41.2133,41.2133,10200.0
2015-02-12 15:30:00,47.73,47.74,47.7,47.73,23400.0,41.2219,41.2305,41.196,41.2219,23400.0
2015-02-12 15:35:00,47.73,47.79,47.73,47.77,22800.0,41.2219,41.2737,41.2219,41.2564,22800.0
2015-02-12 15:40:00,47.76,47.86,47.76,47.84,26200.0,41.2478,41.3342,41.2478,41.3169,26200.0
2015-02-12 15:45:00,47.82,47.85,47.82,47.85,32400.0,41.2996,41.3255,41.2996,41.3255,32400.0
2015-02-12 15:50:00,47.85,47.87,47.83,47.84,50600.0,41.3255,41.3428,41.3083,41.3169,50600.0
2015-02-12 15:55:00,47.83,47.85,47.79,47.85,61200.0,41.3083,41.3255,41.2737,41.3255,61200.0
2015-02-13 09:30:00,47.83,47.83,47.52,47.54,31200.0,41.3083,41.3083,41.0405,41.0578,31200.0
2015-02-13 09:35:00,47.57,47.84,47.55,47.74,15600.0,41.0837,41.3169,41.0664,41.2305,15600.0
2015-02-13 09:40:00,47.73,47.79,47.66,47.75,23400.0,41.2219,41.2737,41.1614,41.2392,23400.0
2015-02-13 09:45:00,47.77,47.79,47.65,47.69,7400.0,41.2564,41.2737,41.1528,41.1873,7400.0
2015-02-13 09:50:00,47.69,47.7,47.58,47.62,10600.0,41.1873,41.196,41.0923,41.1269,10600.0
2015-02-13 09:55:00,47.65,47.74,47.63,47.74,14000.0,41.1528,41.2305,41.1355,41.2305,14000.0
2015-02-13 10:00:00,47.72,47.79,47.69,47.75,14800.0,41.2133,41.2737,41.1873,41.2392,14800.0
2015-02-13 10:05:00,47.72,47.74,47.53,47.54,21000.0,41.2133,41.2305,41.0492,41.0578,21000.0
2015-02-13 10:10:00,47.55,47.66,47.5,47.66,13800.0,41.0664,41.1614,41.0233,41.1614,13800.0
2015-02-13 10:15:00,47.65,47.65,47.59,47.6,10600.0,41.1528,41.1528,41.101,41.1096,10600.0
2015-02-13 10:20:00,47.61,47.68,47.59,47.68,23000.0,41.1183,41.1787,41.101,41.1787,23000.0
2015-02-13 10:25:00,47.7,47.8,47.7,47.79,9400.0,41.196,41.2823,41.196,41.2737,9400.0
2015-02-13 10:30:00,47.82,47.82,47.76,47.76,8600.0,41.2996,41.2996,41.2478,41.2478,8600.0
2015-02-13 10:35:00,47.75,47.8,47.72,47.8,35000.0,41.2392,41.2823,41.2133,41.2823,35000.0
2015-02-13 10:40:00,47.81,47.84,47.78,47.8,6800.0,41.291,41.3169,41.2651,41.2823,6800.0
2015-02-13 10:45:00,47.8,47.88,47.79,47.87,17000.0,41.2823,41.3514,41.2737,41.3428,17000.0
2015-02-13 10:50:00,47.84,47.93,47.84,47.93,8000.0,41.3169,41.3946,41.3169,41.3946,8000.0
2015-02-13 10:55:00,47.93,47.93,47.86,47.86,10800.0,41.3946,41.3946,41.3342,41.3342,10800.0
2015-02-13 11:00:00,47.86,47.96,47.85,47.89,10000.0,41.3342,41.4205,41.3255,41.3601,10000.0
2015-02-13 11:05:00,47.85,47.88,47.84,47.85,6000.0,41.3255,41.3514,41.3169,41.3255,6000.0
2015-02-13 11:10:00,47.83,47.85,47.81,47.85,11800.0,41.3083,41.3255,41.291,41.3255,11800.0
2015-02-13 11:15:00,47.87,47.87,47.77,47.81,11600.0,41.3428,41.3428,41.2564,41.291,11600.0
2015-02-13 11:20:00,47.81,47.85,47.81,47.84,4400.0,41.291,41.3255,41.291,41.3169,4400.0
2015-02-13 11:25:00,47.83,47.84,47.78,47.8,5800.0,41.3083,41.3169,41.2651,41.2823,5800.0
2015-02-13 11:30:00,47.8,47.81,47.76,47.76,11600.0,41.2823,41.291,41.2478,41.2478,11600.0
2015-02-13 11:35:00,47.76,47.77,47.74,47.74,6000.0,41.2478,41.2564,41.2305,41.2305,6000.0
2015-02-13 11:40:00,47.75,47.85,47.74,47.85,7400.0,41.2392,41.3255,41.2305,41.3255,7400.0
2015-02-13 11:45:00,47.83,47.84,47.8,47.84,3200.0,41.3083,41.3169,41.2823,41.3169,3200.0
2015-02-13 11:50:00,47.84,47.85,47.83,47.85,4400.0,41.3169,41.3255,41.3083,41.3255,4400.0
2015-02-13 11:55:00,47.84,47.86,47.83,47.84,5600.0,41.3169,41.3342,41.3083,41.3169,5600.0
2015-02-13 12:00:00,47.85,47.85,47.84,47.84,2200.0,41.3255,41.3255,41.3169,41.3169,2200.0
2015-02-13 12:05:00,47.83,47.83,47.79,47.79,9000.0,41.3083,41.3083,41.2737,41.2737,9000.0
2015-02-13 12:10:00,47.81,47.85,47.81,47.81,9200.0,41.291,41.3255,41.291,41.291,9200.0
2015-02-13 12:15:00,47.82,47.82,47.79,47.8,6600.0,41.2996,41.2996,41.2737,41.2823,6600.0
2015-02-13 12:20:00,47.83,47.83,47.75,47.75,16800.0,41.3083,41.3083,41.2392,41.2392,16800.0
2015-02-13 12:25:00,47.77,47.77,47.73,47.73,9000.0,41.2564,41.2564,41.2219,41.2219,9000.0
2015-02-13 12:30:00,47.72,47.77,47.71,47.77,18600.0,41.2133,41.2564,41.2046,41.2564,18600.0
2015-02-13 12:35:00,47.76,47.76,47.71,47.71,1800.0,41.2478,41.2478,41.2046,41.2046,1800.0
2015-02-13 12:40:00,47.71,47.73,47.69,47.72,5800.0,41.2046,41.2219,41.1873,41.2133,5800.0
2015-02-13 12:45:00,47.73,47.74,47.72,47.74,7000.0,41.2219,41.2305,41.2133,41.2305,7000.0
2015-02-13 12:50:00,47.75,47.83,47.75,47.8,6200.0,41.2392,41.3083,41.2392,41.2823,6200.0
2015-02-13 12:55:00,47.8,47.86,47.8,47.84,10400.0,41.2823,41.3342,41.2823,41.3169,10400.0
2015-02-13 13:00:00,47.84,47.88,47.84,47.88,6000.0,41.3169,41.3514,41.3169,41.3514,6000.0
2015-02-13 13:05:00,47.89,47.93,47.88,47.93,6600.0,41.3601,41.3946,41.3514,41.3946,6600.0
2015-02-13 13:10:00,47.92,47.96,47.91,47.94,7400.0,41.386,41.4205,41.3773,41.4033,7400.0
2015-02-13 13:15:00,47.94,47.96,47.94,47.95,3400.0,41.4033,41.4205,41.4033,41.4119,3400.0
2015-02-13 13:20:00,47.96,47.96,47.94,47.94,2000.0,41.4205,41.4205,41.4033,41.4033,2000.0
2015-02-13 13:25:00,47.95,47.96,47.93,47.94,9400.0,41.4119,41.4205,41.3946,41.4033,9400.0
2015-02-13 13:30:00,47.93,47.93,47.88,47.88,5600.0,41.3946,41.3946,41.3514,41.3514,5600.0
2015-02-13 13:35:00,47.91,47.91,47.86,47.9,3800.0,41.3773,41.3773,41.3342,41.3687,3800.0
2015-02-13 13:40:00,47.9,47.91,47.84,47.91,38600.0,41.3687,41.3773,41.3169,41.3773,38600.0
2015-02-13 13:45:00,47.92,47.95,47.89,47.94,7800.0,41.386,41.4119,41.3601,41.4033,7800.0
2015-02-13 13:50:00,47.94,47.98,47.94,47.98,6200.0,41.4033,41.4378,41.4033,41.4378,6200.0
2015-02-13 13:55:00,47.98,47.99,47.93,47.97,6000.0,41.4378,41.4464,41.3946,41.4292,6000.0
2015-02-13 14:00:00,47.95,47.95,47.9,47.93,8000.0,41.4119,41.4119,41.3687,41.3946,8000.0
2015-02-13 14:05:00,47.93,47.94,47.92,47.92,6400.0,41.3946,41.4033,41.386,41.386,6400.0
2015-02-13 14:10:00,47.93,47.97,47.92,47.95,18200.0,41.3946,41.4292,41.386,41.4119,18200.0
2015-02-13 14:15:00,47.95,47.99,47.94,47.98,7000.0,41.4119,41.4464,41.4033,41.4378,7000.0
2015-02-13 14:20:00,47.97,47.99,47.96,47.96,10000.0,41.4292,41.4464,41.4205,41.4205,10000.0
2015-02-13 14:25:00,47.97,47.99,47.95,47.96,6200.0,41.4292,41.4464,41.4119,41.4205,6200.0
2015-02-13 14:30:00,47.95,47.97,47.92,47.95,11600.0,41.4119,41.4292,41.386,41.4119,11600.0
2015-02-13 14:35:00,47.95,47.96,47.94,47.95,18400.0,41.4119,41.4205,41.4033,41.4119,18400.0
2015-02-13 14:40:00,47.95,48.0,47.93,47.99,13000.0,41.4119,41.4551,41.3946,41.4464,13000.0
2015-02-13 14:45:00,47.99,47.99,47.97,47.97,9000.0,41.4464,41.4464,41.4292,41.4292,9000.0
2015-02-13 14:50:00,47.96,47.99,47.95,47.99,9400.0,41.4205,41.4464,41.4119,41.4464,9400.0
2015-02-13 14:55:00,48.0,48.04,48.0,48.01,17800.0,41.4551,41.4896,41.4551,41.4637,17800.0
2015-02-13 15:00:00,48.01,48.05,47.99,48.04,27800.0,41.4637,41.4983,41.4464,41.4896,27800.0
2015-02-13 15:05:00,48.05,48.15,48.05,48.09,34600.0,41.4983,41.5846,41.4983,41.5328,34600.0
2015-02-13 15:10:00,48.09,48.09,48.06,48.08,7800.0,41.5328,41.5328,41.5069,41.5242,7800.0
2015-02-13 15:15:00,48.09,48.1,48.05,48.08,19600.0,41.5328,41.5414,41.4983,41.5242,19600.0
2015-02-13 15:20:00,48.07,48.07,48.02,48.02,8800.0,41.5155,41.5155,41.4724,41.4724,8800.0
2015-02-13 15:25:00,48.02,48.07,48.01,48.02,12200.0,41.4724,41.5155,41.4637,41.4724,12200.0
2015-02-13 15:30:00,48.02,48.04,48.0,48.01,13200.0,41.4724,41.4896,41.4551,41.4637,13200.0
2015-02-13 15:35:00,48.01,48.08,48.01,48.05,19400.0,41.4637,41.5242,41.4637,41.4983,19400.0
2015-02-13 15:40:00,48.05,48.06,48.01,48.04,15800.0,41.4983,41.5069,41.4637,41.4896,15800.0
2015-02-13 15:45:00,48.05,48.08,48.01,48.04,15200.0,41.4983,41.5242,41.4637,41.4896,15200.0
2015-02-13 15:50:00,48.05,48.09,48.04,48.08,36000.0,41.4983,41.5328,41.4896,41.5242,36000.0
2015-02-13 15:55:00,48.08,48.12,48.06,48.09,60800.0,41.5242,41.5587,41.5069,41.5328,60800.0
2015-02-17 09:30:00,47.86,48.34,47.86,48.01,108000.0,41.3342,41.7487,41.3342,41.4637,108000.0
2015-02-17 09:35:00,48.06,48.1,47.92,47.96,10200.0,41.5069,41.5414,41.386,41.4205,10200.0
2015-02-17 09:40:00,47.92,48.04,47.88,47.9,23000.0,41.386,41.4896,41.3514,41.3687,23000.0
2015-02-17 09:45:00,47.91,47.96,47.88,47.92,10200.0,41.3773,41.4205,41.3514,41.386,10200.0
2015-02-17 09:50:00,47.93,47.94,47.84,47.84,18600.0,41.3946,41.4033,41.3169,41.3169,18600.0
2015-02-17 09:55:00,47.84,47.92,47.82,47.92,11000.0,41.3169,41.386,41.2996,41.386,11000.0
2015-02-17 10:00:00,47.94,47.95,47.88,47.9,13800.0,41.4033,41.4119,41.3514,41.3687,13800.0
2015-02-17 10:05:00,47.91,47.99,47.88,47.92,31600.0,41.3773,41.4464,41.3514,41.386,31600.0
2015-02-17 10:10:00,47.93,47.98,47.91,47.97,15000.0,41.3946,41.4378,41.3773,41.4292,15000.0
2015-02-17 10:15:00,47.97,47.98,47.92,47.96,19600.0,41.4292,41.4378,41.386,41.4205,19600.0
2015-02-17 10:20:00,47.98,48.02,47.96,48.0,16800.0,41.4378,41.4724,41.4205,41.4551,16800.0
2015-02-17 10:25:00,48.02,48.04,47.98,47.99,97000.0,41.4724,41.4896,41.4378,41.4464,97000.0
2015-02-17 10:30:00,47.98,48.08,47.98,48.01,108800.0,41.4378,41.5242,41.4378,41.4637,108800.0
2015-02-17 10:35:00,48.02,48.02,47.94,47.99,22200.0,41.4724,41.4724,41.4033,41.4464,22200.0
2015-02-17 10:40:00,47.98,48.04,47.96,48.04,19800.0,41.4378,41.4896,41.4205,41.4896,19800.0
2015-02-17 10:45:00,48.04,48.04,47.99,48.0,6400.0,41.4896,41.4896,41.4464,41.4551,6400.0
2015-02-17 10:50:00,48.01,48.02,47.92,47.92,9400.0,41.4637,41.4724,41.386,41.386,9400.0
2015-02-17 10:55:00,47.92,47.97,47.89,47.96,7400.0,41.386,41.4292,41.3601,41.4205,7400.0
2015-02-17 11:00:00,47.96,47.97,47.93,47.97,13400.0,41.4205,41.4292,41.3946,41.4292,13400.0
2015-02-17 11:05:00,47.97,48.02,47.95,48.02,5600.0,41.4292,41.4724,41.4119,41.4724,5600.0
2015-02-17 11:10:00,48.03,48.08,48.03,48.08,10000.0,41.481,41.5242,41.481,41.5242,10000.0
2015-02-17 11:15:00,48.08,48.11,48.08,48.1,24200.0,41.5242,41.5501,41.5242,41.5414,24200.0
2015-02-17 11:20:00,48.1,48.19,48.1,48.19,10000.0,41.5414,41.6192,41.5414,41.6192,10000.0
2015-02-17 11:25:00,48.2,48.22,48.16,48.16,15400.0,41.6278,41.6451,41.5933,41.5933,15400.0
2015-02-17 11:30:00,48.15,48.23,48.15,48.22,13000.0,41.5846,41.6537,41.5846,41.6451,13000.0
2015-02-17 11:35:00,48.24,48.29,48.23,48.27,7400.0,41.6624,41.7055,41.6537,41.6883,7400.0
2015-02-17 11:40:00,48.26,48.27,48.23,48.27,12000.0,41.6796,41.6883,41.6537,41.6883,12000.0
2015-02-17 11:45:00,48.27,48.31,48.27,48.3,22600.0,41.6883,41.7228,41.6883,41.7142,22600.0
2015-02-17 11:50:00,48.29,48.34,48.29,48.34,11200.0,41.7055,41.7487,41.7055,41.7487,11200.0
2015-02-17 11:55:00,48.33,48.36,48.3,48.3,18800.0,41.7401,41.766,41.7142,41.7142,18800.0
2015-02-17 12:00:00,48.29,48.35,48.29,48.35,11400.0,41.7055,41.7574,41.7055,41.7574,11400.0
2015-02-17 12:05:00,48.34,48.4,48.33,48.35,19600.0,41.7487,41.8005,41.7401,41.7574,19600.0
2015-02-17 12:10:00,48.35,48.38,48.34,48.37,7800.0,41.7574,41.7833,41.7487,41.7746,7800.0
2015-02-17 12:15:00,48.37,48.41,48.37,48.38,16400.0,41.7746,41.8092,41.7746,41.7833,16400.0
2015-02-17 12:20:00,48.39,48.41,48.38,48.4,9600.0,41.7919,41.8092,41.7833,41.8005,9600.0
2015-02-17 12:25:00,48.4,48.41,48.35,48.38,14600.0,41.8005,41.8092,41.7574,41.7833,14600.0
2015-02-17 12:30:00,48.4,48.47,48.4,48.45,16400.0,41.8005,41.861,41.8005,41.8437,16400.0
2015-02-17 12:35:00,48.45,48.49,48.45,48.47,9400.0,41.8437,41.8783,41.8437,41.861,9400.0
2015-02-17 12:40:00,48.46,48.46,48.41,48.45,15200.0,41.8524,41.8524,41.8092,41.8437,15200.0
2015-02-17 12:45:00,48.44,48.47,48.44,48.46,10400.0,41.8351,41.861,41.8351,41.8524,10400.0
2015-02-17 12:50:00,48.46,48.48,48.44,48.45,6800.0,41.8524,41.8696,41.8351,41.8437,6800.0
2015-02-17 12:55:00,48.45,48.47,48.43,48.47,6800.0,41.8437,41.861,41.8264,41.861,6800.0
2015-02-17 13:00:00,48.46,48.52,48.45,48.52,22000.0,41.8524,41.9042,41.8437,41.9042,22000.0
2015-02-17 13:05:00,48.53,48.54,48.48,48.51,19200.0,41.9128,41.9214,41.8696,41.8955,19200.0
2015-02-17 13:10:00,48.52,48.59,48.51,48.56,34800.0,41.9042,41.9646,41.8955,41.9387,34800.0
2015-02-17 13:15:00,48.56,48.6,48.52,48.56,13000.0,41.9387,41.9733,41.9042,41.9387,13000.0
2015-02-17 13:20:00,48.56,48.63,48.54,48.62,23400.0,41.9387,41.9992,41.9214,41.9905,23400.0
2015-02-17 13:25:00,48.62,48.63,48.59,48.6,25800.0,41.9905,41.9992,41.9646,41.9733,25800.0
2015-02-17 13:30:00,48.6,48.62,48.59,48.6,27000.0,41.9733,41.9905,41.9646,41.9733,27000.0
2015-02-17 13:35:00,48.58,48.6,48.56,48.57,12200.0,41.956,41.9733,41.9387,41.9474,12200.0
2015-02-17 13:40:00,48.58,48.62,48.57,48.58,10200.0,41.956,41.9905,41.9474,41.956,10200.0
2015-02-17 13:45:00,48.59,48.59,48.53,48.53,15200.0,41.9646,41.9646,41.9128,41.9128,15200.0
2015-02-17 13:50:00,48.52,48.55,48.52,48.53,20000.0,41.9042,41.9301,41.9042,41.9128,20000.0
2015-02-17 13:55:00,48.52,48.52,48.48,48.49,9200.0,41.9042,41.9042,41.8696,41.8783,9200.0
2015-02-17 14:00:00,48.49,48.51,48.44,48.45,13600.0,41.8783,41.8955,41.8351,41.8437,13600.0
2015-02-17 14:05:00,48.44,48.48,48.44,48.48,7600.0,41.8351,41.8696,41.8351,41.8696,7600.0
2015-02-17 14:10:00,48.48,48.48,48.43,48.44,15600.0,41.8696,41.8696,41.8264,41.8351,15600.0
2015-02-17 14:15:00,48.45,48.46,48.42,48.44,11200.0,41.8437,41.8524,41.8178,41.8351,11200.0
2015-02-17 14:20:00,48.43,48.43,48.37,48.37,12000.0,41.8264,41.8264,41.7746,41.7746,12000.0
2015-02-17 14:25:00,48.37,48.38,48.35,48.37,8600.0,41.7746,41.7833,41.7574,41.7746,8600.0
2015-02-17 14:30:00,48.37,48.47,48.37,48.47,12000.0,41.7746,41.861,41.7746,41.861,12000.0
2015-02-17 14:35:00,48.47,48.47,48.41,48.42,10600.0,41.861,41.861,41.8092,41.8178,10600.0
2015-02-17 14:40:00,48.41,48.41,48.38,48.4,7600.0,41.8092,41.8092,41.7833,41.8005,7600.0
2015-02-17 14:45:00,48.41,48.44,48.41,48.43,10000.0,41.8092,41.8351,41.8092,41.8264,10000.0
2015-02-17 14:50:00,48.43,48.43,48.36,48.38,20400.0,41.8264,41.8264,41.766,41.7833,20400.0
2015-02-17 14:55:00,48.38,48.38,48.34,48.37,11600.0,41.7833,41.7833,41.7487,41.7746,11600.0
2015-02-17 15:00:00,48.37,48.38,48.35,48.36,20600.0,41.7746,41.7833,41.7574,41.766,20600.0
2015-02-17 15:05:00,48.35,48.35,48.33,48.35,7800.0,41.7574,41.7574,41.7401,41.7574,7800.0
2015-02-17 15:10:00,48.35,48.37,48.35,48.35,11200.0,41.7574,41.7746,41.7574,41.7574,11200.0
2015-02-17 15:15:00,48.35,48.35,48.33,48.34,8200.0,41.7574,41.7574,41.7401,41.7487,8200.0
2015-02-17 15:20:00,48.34,48.36,48.32,48.36,20200.0,41.7487,41.766,41.7314,41.766,20200.0
2015-02-17 15:25:00,48.35,48.38,48.34,48.38,19200.0,41.7574,41.7833,41.7487,41.7833,19200.0
2015-02-17 15:30:00,48.38,48.38,48.31,48.31,22400.0,41.7833,41.7833,41.7228,41.7228,22400.0
2015-02-17 15:35:00,48.31,48.35,48.3,48.34,22600.0,41.7228,41.7574,41.7142,41.7487,22600.0
2015-02-17 15:40:00,48.34,48.38,48.34,48.35,36800.0,41.7487,41.7833,41.7487,41.7574,36800.0
2015-02-17 15:45:00,48.35,48.42,48.35,48.42,52800.0,41.7574,41.8178,41.7574,41.8178,52800.0
2015-02-17 15:50:00,48.41,48.43,48.36,48.38,57400.0,41.8092,41.8264,41.766,41.7833,57400.0
2015-02-17 15:55:00,48.38,48.43,48.37,48.42,83000.0,41.7833,41.8264,41.7746,41.8178,83000.0
2015-02-18 09:30:00,48.45,48.6,48.43,48.52,50000.0,41.8437,41.9733,41.8264,41.9042,50000.0
2015-02-18 09:35:00,48.47,48.49,48.29,48.44,19400.0,41.861,41.8783,41.7055,41.8351,19400.0
2015-02-18 09:40:00,48.46,48.46,48.22,48.28,14600.0,41.8524,41.8524,41.6451,41.6969,14600.0
2015-02-18 09:45:00,48.27,48.29,48.26,48.27,3800.0,41.6883,41.7055,41.6796,41.6883,3800.0
2015-02-18 09:50:00,48.26,48.29,48.23,48.28,15400.0,41.6796,41.7055,41.6537,41.6969,15400.0
2015-02-18 09:55:00,48.3,48.35,48.29,48.3,19400.0,41.7142,41.7574,41.7055,41.7142,19400.0
2015-02-18 10:00:00,48.29,48.29,48.22,48.26,24600.0,41.7055,41.7055,41.6451,41.6796,24600.0
2015-02-18 10:05:00,48.26,48.32,48.26,48.3,9000.0,41.6796,41.7314,41.6796,41.7142,9000.0
2015-02-18 10:10:00,48.3,48.3,48.2,48.26,17200.0,41.7142,41.7142,41.6278,41.6796,17200.0
2015-02-18 10:15:00,48.24,48.24,48.17,48.17,11000.0,41.6624,41.6624,41.6019,41.6019,11000.0
2015-02-18 10:20:00,48.17,48.2,48.13,48.14,18800.0,41.6019,41.6278,41.5674,41.576,18800.0
2015-02-18 10:25:00,48.14,48.16,48.09,48.13,18000.0,41.576,41.5933,41.5328,41.5674,18000.0
2015-02-18 10:30:00,48.13,48.34,48.13,48.34,27000.0,41.5674,41.7487,41.5674,41.7487,27000.0
2015-02-18 10:35:00,48.3,48.41,48.3,48.39,23800.0,41.7142,41.8092,41.7142,41.7919,23800.0
2015-02-18 10:40:00,48.4,48.43,48.38,48.41,11600.0,41.8005,41.8264,41.7833,41.8092,11600.0
2015-02-18 10:45:00,48.42,48.42,48.29,48.3,24200.0,41.8178,41.8178,41.7055,41.7142,24200.0
2015-02-18 10:50:00,48.29,48.34,48.27,48.32,8400.0,41.7055,41.7487,41.6883,41.7314,8400.0
2015-02-18 10:55:00,48.32,48.35,48.3,48.31,16000.0,41.7314,41.7574,41.7142,41.7228,16000.0
2015-02-18 11:00:00,48.3,48.33,48.3,48.32,15400.0,41.7142,41.7401,41.7142,41.7314,15400.0
2015-02-18 11:05:00,48.31,48.36,48.29,48.3,12200.0,41.7228,41.766,41.7055,41.7142,12200.0
2015-02-18 11:10:00,48.3,48.3,48.25,48.26,12800.0,41.7142,41.7142,41.671,41.6796,12800.0
2015-02-18 11:15:00,48.26,48.26,48.21,48.23,12000.0,41.6796,41.6796,41.6364,41.6537,12000.0
2015-02-18 11:20:00,48.23,48.23,48.19,48.2,6000.0,41.6537,41.6537,41.6192,41.6278,6000.0
2015-02-18 11:25:00,48.19,48.19,48.14,48.18,7600.0,41.6192,41.6192,41.576,41.6105,7600.0
2015-02-18 11:30:00,48.17,48.19,48.14,48.16,8600.0,41.6019,41.6192,41.576,41.5933,8600.0
2015-02-18 11:35:00,48.17,48.23,48.17,48.21,30000.0,41.6019,41.6537,41.6019,41.6364,30000.0
2015-02-18 11:40:00,48.2,48.24,48.18,48.24,5200.0,41.6278,41.6624,41.6105,41.6624,5200.0
2015-02-18 11:45:00,48.24,48.24,48.23,48.24,3400.0,41.6624,41.6624,41.6537,41.6624,3400.0
2015-02-18 11:50:00,48.24,48.29,48.24,48.27,11600.0,41.6624,41.7055,41.6624,41.6883,11600.0
2015-02-18 11:55:00,48.27,48.27,48.22,48.22,5800.0,41.6883,41.6883,41.6451,41.6451,5800.0
2015-02-18 12:00:00,48.2,48.2,48.15,48.15,7800.0,41.6278,41.6278,41.5846,41.5846,7800.0
2015-02-18 12:05:00,48.16,48.16,48.02,48.02,21400.0,41.5933,41.5933,41.4724,41.4724,21400.0
2015-02-18 12:10:00,48.02,48.03,47.97,47.98,21200.0,41.4724,41.481,41.4292,41.4378,21200.0
2015-02-18 12:15:00,47.97,48.02,47.95,47.99,22400.0,41.4292,41.4724,41.4119,41.4464,22400.0
2015-02-18 12:20:00,47.99,47.99,47.98,47.99,2600.0,41.4464,41.4464,41.4378,41.4464,2600.0
2015-02-18 12:25:00,47.97,48.08,47.97,48.08,7200.0,41.4292,41.5242,41.4292,41.5242,7200.0
2015-02-18 12:30:00,48.07,48.08,48.04,48.06,5600.0,41.5155,41.5242,41.4896,41.5069,5600.0
2015-02-18 12:35:00,48.07,48.1,48.05,48.08,10800.0,41.5155,41.5414,41.4983,41.5242,10800.0
2015-02-18 12:40:00,48.07,48.13,48.06,48.09,5800.0,41.5155,41.5674,41.5069,41.5328,5800.0
2015-02-18 12:45:00,48.1,48.14,48.1,48.13,9200.0,41.5414,41.576,41.5414,41.5674,9200.0
2015-02-18 12:50:00,48.14,48.18,48.14,48.16,6800.0,41.576,41.6105,41.576,41.5933,6800.0
2015-02-18 12:55:00,48.15,48.16,48.13,48.16,5800.0,41.5846,41.5933,41.5674,41.5933,5800.0
2015-02-18 13:00:00,48.16,48.27,48.16,48.25,5200.0,41.5933,41.6883,41.5933,41.671,5200.0
2015-02-18 13:05:00,48.25,48.26,48.24,48.26,3200.0,41.671,41.6796,41.6624,41.6796,3200.0
2015-02-18 13:10:00,48.27,48.29,48.23,48.23,4000.0,41.6883,41.7055,41.6537,41.6537,4000.0
2015-02-18 13:15:00,48.24,48.27,48.23,48.26,6000.0,41.6624,41.6883,41.6537,41.6796,6000.0
2015-02-18 13:20:00,48.26,48.26,48.19,48.2,3400.0,41.6796,41.6796,41.6192,41.6278,3400.0
2015-02-18 13:25:00,48.2,48.21,48.19,48.21,7200.0,41.6278,41.6364,41.6192,41.6364,7200.0
2015-02-18 13:30:00,48.22,48.33,48.22,48.33,11000.0,41.6451,41.7401,41.6451,41.7401,11000.0
2015-02-18 13:35:00,48.31,48.31,48.27,48.27,4400.0,41.7228,41.7228,41.6883,41.6883,4400.0
2015-02-18 13:40:00,48.26,48.26,48.21,48.21,3400.0,41.6796,41.6796,41.6364,41.6364,3400.0
2015-02-18 13:45:00,48.23,48.23,48.18,48.21,6400.0,41.6537,41.6537,41.6105,41.6364,6400.0
2015-02-18 13:50:00,48.21,48.27,48.2,48.24,5400.0,41.6364,41.6883,41.6278,41.6624,5400.0
2015-02-18 13:55:00,48.24,48.24,48.17,48.18,6200.0,41.6624,41.6624,41.6019,41.6105,6200.0
2015-02-18 14:00:00,48.19,48.33,48.19,48.31,9800.0,41.6192,41.7401,41.6192,41.7228,9800.0
2015-02-18 14:05:00,48.31,48.35,48.29,48.31,8600.0,41.7228,41.7574,41.7055,41.7228,8600.0
2015-02-18 14:10:00,48.3,48.34,48.27,48.32,9000.0,41.7142,41.7487,41.6883,41.7314,9000.0
2015-02-18 14:15:00,48.31,48.32,48.27,48.3,8400.0,41.7228,41.7314,41.6883,41.7142,8400.0
2015-02-18 14:20:00,48.32,48.32,48.24,48.28,13800.0,41.7314,41.7314,41.6624,41.6969,13800.0
2015-02-18 14:25:00,48.3,48.31,48.24,48.24,13600.0,41.7142,41.7228,41.6624,41.6624,13600.0
2015-02-18 14:30:00,48.27,48.34,48.27,48.33,6800.0,41.6883,41.7487,41.6883,41.7401,6800.0
2015-02-18 14:35:00,48.34,48.4,48.32,48.4,8000.0,41.7487,41.8005,41.7314,41.8005,8000.0
2015-02-18 14:40:00,48.4,48.41,48.35,48.37,11600.0,41.8005,41.8092,41.7574,41.7746,11600.0
2015-02-18 14:45:00,48.37,48.38,48.34,48.38,9200.0,41.7746,41.7833,41.7487,41.7833,9200.0
2015-02-18 14:50:00,48.38,48.42,48.37,48.41,11800.0,41.7833,41.8178,41.7746,41.8092,11800.0
2015-02-18 14:55:00,48.4,48.42,48.37,48.39,14800.0,41.8005,41.8178,41.7746,41.7919,14800.0
2015-02-18 15:00:00,48.4,48.46,48.4,48.43,10000.0,41.8005,41.8524,41.8005,41.8264,10000.0
2015-02-18 15:05:00,48.42,48.47,48.42,48.45,19200.0,41.8178,41.861,41.8178,41.8437,19200.0
2015-02-18 15:10:00,48.45,48.47,48.41,48.42,13000.0,41.8437,41.861,41.8092,41.8178,13000.0
2015-02-18 15:15:00,48.43,48.47,48.43,48.45,13200.0,41.8264,41.861,41.8264,41.8437,13200.0
2015-02-18 15:20:00,48.46,48.46,48.41,48.44,18800.0,41.8524,41.8524,41.8092,41.8351,18800.0
2015-02-18 15:25:00,48.45,48.45,48.4,48.42,14200.0,41.8437,41.8437,41.8005,41.8178,14200.0
2015-02-18 15:30:00,48.42,48.44,48.38,48.4,16000.0,41.8178,41.8351,41.7833,41.8005,16000.0
2015-02-18 15:35:00,48.38,48.4,48.36,48.38,17800.0,41.7833,41.8005,41.766,41.7833,17800.0
2015-02-18 15:40:00,48.37,48.4,48.31,48.33,28600.0,41.7746,41.8005,41.7228,41.7401,28600.0
2015-02-18 15:45:00,48.34,48.37,48.32,48.33,25000.0,41.7487,41.7746,41.7314,41.7401,25000.0
2015-02-18 15:50:00,48.33,48.35,48.32,48.35,28200.0,41.7401,41.7574,41.7314,41.7574,28200.0
2015-02-18 15:55:00,48.34,48.37,48.33,48.35,52200.0,41.7487,41.7746,41.7401,41.7574,52200.0
2015-02-19 09:30:00,48.34,48.35,48.02,48.02,38600.0,41.7487,41.7574,41.4724,41.4724,38600.0
2015-02-19 09:35:00,48.05,48.24,48.05,48.19,7400.0,41.4983,41.6624,41.4983,41.6192,7400.0
2015-02-19 09:40:00,48.19,48.24,48.14,48.23,15400.0,41.6192,41.6624,41.576,41.6537,15400.0
2015-02-19 09:45:00,48.18,48.22,48.12,48.16,23600.0,41.6105,41.6451,41.5587,41.5933,23600.0
2015-02-19 09:50:00,48.18,48.26,48.17,48.26,31400.0,41.6105,41.6796,41.6019,41.6796,31400.0
2015-02-19 09:55:00,48.25,48.33,48.25,48.33,9000.0,41.671,41.7401,41.671,41.7401,9000.0
2015-02-19 10:00:00,48.3,48.34,48.24,48.27,26400.0,41.7142,41.7487,41.6624,41.6883,26400.0
2015-02-19 10:05:00,48.3,48.31,48.24,48.28,30200.0,41.7142,41.7228,41.6624,41.6969,30200.0
2015-02-19 10:10:00,48.27,48.27,48.16,48.24,17400.0,41.6883,41.6883,41.5933,41.6624,17400.0
2015-02-19 10:15:00,48.24,48.31,48.23,48.31,9400.0,41.6624,41.7228,41.6537,41.7228,9400.0
2015-02-19 10:20:00,48.31,48.38,48.29,48.33,18400.0,41.7228,41.7833,41.7055,41.7401,18400.0
2015-02-19 10:25:00,48.35,48.4,48.33,48.36,19800.0,41.7574,41.8005,41.7401,41.766,19800.0
2015-02-19 10:30:00,48.38,48.38,48.31,48.31,10400.0,41.7833,41.7833,41.7228,41.7228,10400.0
2015-02-19 10:35:00,48.32,48.35,48.27,48.31,35400.0,41.7314,41.7574,41.6883,41.7228,35400.0
2015-02-19 10:40:00,48.32,48.37,48.28,48.37,8200.0,41.7314,41.7746,41.6969,41.7746,8200.0
2015-02-19 10:45:00,48.37,48.38,48.32,48.38,10200.0,41.7746,41.7833,41.7314,41.7833,10200.0
2015-02-19 10:50:00,48.37,48.39,48.31,48.31,19800.0,41.7746,41.7919,41.7228,41.7228,19800.0
2015-02-19 10:55:00,48.31,48.36,48.31,48.35,9200.0,41.7228,41.766,41.7228,41.7574,9200.0
2015-02-19 11:00:00,48.35,48.43,48.33,48.43,76200.0,41.7574,41.8264,41.7401,41.8264,76200.0
2015-02-19 11:05:00,48.42,48.46,48.41,48.45,14200.0,41.8178,41.8524,41.8092,41.8437,14200.0
2015-02-19 11:10:00,48.45,48.47,48.41,48.47,16200.0,41.8437,41.861,41.8092,41.861,16200.0
2015-02-19 11:15:00,48.47,48.52,48.44,48.52,22600.0,41.861,41.9042,41.8351,41.9042,22600.0
2015-02-19 11:20:00,48.52,48.59,48.51,48.56,30400.0,41.9042,41.9646,41.8955,41.9387,30400.0
2015-02-19 11:25:00,48.55,48.59,48.54,48.54,17600.0,41.9301,41.9646,41.9214,41.9214,17600.0
2015-02-19 11:30:00,48.55,48.56,48.49,48.51,18800.0,41.9301,41.9387,41.8783,41.8955,18800.0
2015-02-19 11:35:00,48.49,48.54,48.49,48.49,8200.0,41.8783,41.9214,41.8783,41.8783,8200.0
2015-02-19 11:40:00,48.49,48.49,48.44,48.45,7800.0,41.8783,41.8783,41.8351,41.8437,7800.0
2015-02-19 11:45:00,48.46,48.46,48.4,48.41,6600.0,41.8524,41.8524,41.8005,41.8092,6600.0
2015-02-19 11:50:00,48.42,48.47,48.41,48.46,25800.0,41.8178,41.861,41.8092,41.8524,25800.0
2015-02-19 11:55:00,48.48,48.49,48.45,48.46,6600.0,41.8696,41.8783,41.8437,41.8524,6600.0
2015-02-19 12:00:00,48.46,48.48,48.44,48.45,15600.0,41.8524,41.8696,41.8351,41.8437,15600.0
2015-02-19 12:05:00,48.45,48.47,48.43,48.47,7600.0,41.8437,41.861,41.8264,41.861,7600.0
2015-02-19 12:10:00,48.48,48.49,48.47,48.47,9200.0,41.8696,41.8783,41.861,41.861,9200.0
2015-02-19 12:15:00,48.47,48.52,48.47,48.52,9400.0,41.861,41.9042,41.861,41.9042,9400.0
2015-02-19 12:20:00,48.52,48.58,48.5,48.56,35600.0,41.9042,41.956,41.8869,41.9387,35600.0
2015-02-19 12:25:00,48.56,48.59,48.55,48.57,11600.0,41.9387,41.9646,41.9301,41.9474,11600.0
2015-02-19 12:30:00,48.57,48.57,48.55,48.56,14200.0,41.9474,41.9474,41.9301,41.9387,14200.0
2015-02-19 12:35:00,48.56,48.58,48.55,48.58,25600.0,41.9387,41.956,41.9301,41.956,25600.0
2015-02-19 12:40:00,48.58,48.62,48.58,48.6,8200.0,41.956,41.9905,41.956,41.9733,8200.0
2015-02-19 12:45:00,48.6,48.6,48.56,48.59,6600.0,41.9733,41.9733,41.9387,41.9646,6600.0
2015-02-19 12:50:00,48.59,48.62,48.59,48.6,10400.0,41.9646,41.9905,41.9646,41.9733,10400.0
2015-02-19 12:55:00,48.61,48.67,48.57,48.66,15200.0,41.9819,42.0337,41.9474,42.0251,15200.0
2015-02-19 13:00:00,48.66,48.66,48.57,48.58,14200.0,42.0251,42.0251,41.9474,41.956,14200.0
2015-02-19 13:05:00,48.59,48.61,48.59,48.6,5600.0,41.9646,41.9819,41.9646,41.9733,5600.0
2015-02-19 13:10:00,48.6,48.6,48.55,48.55,6400.0,41.9733,41.9733,41.9301,41.9301,6400.0
2015-02-19 13:15:00,48.55,48.55,48.52,48.52,5400.0,41.9301,41.9301,41.9042,41.9042,5400.0
2015-02-19 13:20:00,48.54,48.57,48.54,48.56,13000.0,41.9214,41.9474,41.9214,41.9387,13000.0
2015-02-19 13:25:00,48.55,48.6,48.55,48.6,12600.0,41.9301,41.9733,41.9301,41.9733,12600.0
2015-02-19 13:30:00,48.6,48.61,48.59,48.6,4400.0,41.9733,41.9819,41.9646,41.9733,4400.0
2015-02-19 13:35:00,48.61,48.61,48.55,48.58,10600.0,41.9819,41.9819,41.9301,41.956,10600.0
2015-02-19 13:40:00,48.59,48.6,48.56,48.57,8000.0,41.9646,41.9733,41.9387,41.9474,8000.0
2015-02-19 13:45:00,48.56,48.56,48.55,48.56,13800.0,41.9387,41.9387,41.9301,41.9387,13800.0
2015-02-19 13:50:00,48.56,48.59,48.56,48.59,8600.0,41.9387,41.9646,41.9387,41.9646,8600.0
2015-02-19 13:55:00,48.6,48.6,48.58,48.59,4800.0,41.9733,41.9733,41.956,41.9646,4800.0
2015-02-19 14:00:00,48.6,48.62,48.55,48.55,10800.0,41.9733,41.9905,41.9301,41.9301,10800.0
2015-02-19 14:05:00,48.55,48.57,48.55,48.57,5000.0,41.9301,41.9474,41.9301,41.9474,5000.0
2015-02-19 14:10:00,48.56,48.6,48.56,48.57,7800.0,41.9387,41.9733,41.9387,41.9474,7800.0
2015-02-19 14:15:00,48.58,48.6,48.57,48.57,6600.0,41.956,41.9733,41.9474,41.9474,6600.0
2015-02-19 14:20:00,48.56,48.57,48.55,48.56,16400.0,41.9387,41.9474,41.9301,41.9387,16400.0
2015-02-19 14:25:00,48.56,48.58,48.55,48.55,11800.0,41.9387,41.956,41.9301,41.9301,11800.0
2015-02-19 14:30:00,48.55,48.56,48.54,48.55,14200.0,41.9301,41.9387,41.9214,41.9301,14200.0
2015-02-19 14:35:00,48.55,48.55,48.45,48.46,11200.0,41.9301,41.9301,41.8437,41.8524,11200.0
2015-02-19 14:40:00,48.45,48.49,48.44,48.49,10400.0,41.8437,41.8783,41.8351,41.8783,10400.0
2015-02-19 14:45:00,48.49,48.49,48.45,48.47,15200.0,41.8783,41.8783,41.8437,41.861,15200.0
2015-02-19 14:50:00,48.46,48.5,48.46,48.5,5600.0,41.8524,41.8869,41.8524,41.8869,5600.0
2015-02-19 14:55:00,48.52,48.52,48.49,48.51,9600.0,41.9042,41.9042,41.8783,41.8955,9600.0
2015-02-19 15:00:00,48.51,48.52,48.5,48.51,5200.0,41.8955,41.9042,41.8869,41.8955,5200.0
2015-02-19 15:05:00,48.51,48.56,48.51,48.53,15800.0,41.8955,41.9387,41.8955,41.9128,15800.0
2015-02-19 15:10:00,48.53,48.54,48.52,48.52,10800.0,41.9128,41.9214,41.9042,41.9042,10800.0
2015-02-19 15:15:00,48.51,48.54,48.49,48.53,16800.0,41.8955,41.9214,41.8783,41.9128,16800.0
2015-02-19 15:20:00,48.52,48.54,48.52,48.52,6400.0,41.9042,41.9214,41.9042,41.9042,6400.0
2015-02-19 15:25:00,48.52,48.55,48.49,48.49,13000.0,41.9042,41.9301,41.8783,41.8783,13000.0
2015-02-19 15:30:00,48.49,48.49,48.46,48.47,11200.0,41.8783,41.8783,41.8524,41.861,11200.0
2015-02-19 15:35:00,48.47,48.48,48.45,48.46,10600.0,41.861,41.8696,41.8437,41.8524,10600.0
2015-02-19 15:40:00,48.47,48.49,48.45,48.45,15400.0,41.861,41.8783,41.8437,41.8437,15400.0
2015-02-19 15:45:00,48.45,48.49,48.45,48.49,19600.0,41.8437,41.8783,41.8437,41.8783,19600.0
2015-02-19 15:50:00,48.49,48.5,48.43,48.46,40200.0,41.8783,41.8869,41.8264,41.8524,40200.0
2015-02-19 15:55:00,48.45,48.47,48.44,48.47,39200.0,41.8437,41.861,41.8351,41.861,39200.0
2015-02-20 09:30:00,48.57,48.57,48.25,48.52,179600.0,41.9474,41.9474,41.671,41.9042,179600.0
2015-02-20 09:35:00,48.4,48.55,48.39,48.46,9600.0,41.8005,41.9301,41.7919,41.8524,9600.0
2015-02-20 09:40:00,48.49,48.49,48.29,48.47,18600.0,41.8783,41.8783,41.7055,41.861,18600.0
2015-02-20 09:45:00,48.49,48.54,48.41,48.52,15000.0,41.8783,41.9214,41.8092,41.9042,15000.0
2015-02-20 09:50:00,48.49,48.58,48.45,48.56,15400.0,41.8783,41.956,41.8437,41.9387,15400.0
2015-02-20 09:55:00,48.55,48.57,48.4,48.47,17400.0,41.9301,41.9474,41.8005,41.861,17400.0
2015-02-20 10:00:00,48.4,48.5,48.39,48.49,25200.0,41.8005,41.8869,41.7919,41.8783,25200.0
2015-02-20 10:05:00,48.49,48.56,48.49,48.49,12200.0,41.8783,41.9387,41.8783,41.8783,12200.0
2015-02-20 10:10:00,48.49,48.52,48.46,48.52,4800.0,41.8783,41.9042,41.8524,41.9042,4800.0
2015-02-20 10:15:00,48.55,48.55,48.48,48.54,7200.0,41.9301,41.9301,41.8696,41.9214,7200.0
2015-02-20 10:20:00,48.54,48.58,48.53,48.58,7800.0,41.9214,41.956,41.9128,41.956,7800.0
2015-02-20 10:25:00,48.59,48.63,48.56,48.6,15400.0,41.9646,41.9992,41.9387,41.9733,15400.0
2015-02-20 10:30:00,48.6,48.68,48.59,48.68,27600.0,41.9733,42.0424,41.9646,42.0424,27600.0
2015-02-20 10:35:00,48.68,48.8,48.68,48.79,28600.0,42.0424,42.146,42.0424,42.1374,28600.0
2015-02-20 10:40:00,48.79,48.82,48.76,48.8,21600.0,42.1374,42.1633,42.1114,42.146,21600.0
2015-02-20 10:45:00,48.79,48.84,48.79,48.8,38200.0,42.1374,42.1805,42.1374,42.146,38200.0
2015-02-20 10:50:00,48.8,48.85,48.77,48.77,38400.0,42.146,42.1892,42.1201,42.1201,38400.0
2015-02-20 10:55:00,48.77,48.82,48.77,48.79,17600.0,42.1201,42.1633,42.1201,42.1374,17600.0
2015-02-20 11:00:00,48.79,48.88,48.79,48.85,11800.0,42.1374,42.2151,42.1374,42.1892,11800.0
2015-02-20 11:05:00,48.86,48.93,48.86,48.9,43800.0,42.1978,42.2583,42.1978,42.2324,43800.0
2015-02-20 11:10:00,48.89,48.91,48.85,48.91,23200.0,42.2237,42.241,42.1892,42.241,23200.0
2015-02-20 11:15:00,48.88,48.93,48.88,48.93,38000.0,42.2151,42.2583,42.2151,42.2583,38000.0
2015-02-20 11:20:00,48.92,48.94,48.86,48.87,36800.0,42.2496,42.2669,42.1978,42.2065,36800.0
2015-02-20 11:25:00,48.87,48.94,48.87,48.94,19800.0,42.2065,42.2669,42.2065,42.2669,19800.0
2015-02-20 11:30:00,48.96,48.99,48.94,48.95,24200.0,42.2842,42.3101,42.2669,42.2755,24200.0
2015-02-20 11:35:00,48.95,48.97,48.94,48.94,10800.0,42.2755,42.2928,42.2669,42.2669,10800.0
2015-02-20 11:40:00,48.95,48.98,48.94,48.96,10800.0,42.2755,42.3015,42.2669,42.2842,10800.0
2015-02-20 11:45:00,48.97,48.99,48.94,48.98,21800.0,42.2928,42.3101,42.2669,42.3015,21800.0
2015-02-20 11:50:00,48.98,48.99,48.96,48.96,8400.0,42.3015,42.3101,42.2842,42.2842,8400.0
2015-02-20 11:55:00,48.96,48.96,48.93,48.96,60200.0,42.2842,42.2842,42.2583,42.2842,60200.0
2015-02-20 12:00:00,48.94,48.95,48.88,48.88,30600.0,42.2669,42.2755,42.2151,42.2151,30600.0
2015-02-20 12:05:00,48.88,48.9,48.85,48.87,12800.0,42.2151,42.2324,42.1892,42.2065,12800.0
2015-02-20 12:10:00,48.88,48.88,48.82,48.83,12800.0,42.2151,42.2151,42.1633,42.1719,12800.0
2015-02-20 12:15:00,48.82,48.83,48.79,48.8,22400.0,42.1633,42.1719,42.1374,42.146,22400.0
2015-02-20 12:20:00,48.8,48.83,48.75,48.75,14400.0,42.146,42.1719,42.1028,42.1028,14400.0
2015-02-20 12:25:00,48.76,48.76,48.73,48.73,32600.0,42.1114,42.1114,42.0855,42.0855,32600.0
2015-02-20 12:30:00,48.74,48.75,48.69,48.71,30200.0,42.0942,42.1028,42.051,42.0683,30200.0
2015-02-20 12:35:00,48.72,48.83,48.72,48.74,15400.0,42.0769,42.1719,42.0769,42.0942,15400.0
2015-02-20 12:40:00,48.74,48.85,48.72,48.76,29200.0,42.0942,42.1892,42.0769,42.1114,29200.0
2015-02-20 12:45:00,48.77,48.8,48.75,48.78,8600.0,42.1201,42.146,42.1028,42.1287,8600.0
2015-02-20 12:50:00,48.78,48.78,48.74,48.77,13800.0,42.1287,42.1287,42.0942,42.1201,13800.0
2015-02-20 12:55:00,48.77,48.79,48.74,48.79,13400.0,42.1201,42.1374,42.0942,42.1374,13400.0
2015-02-20 13:00:00,48.77,48.79,48.72,48.73,10000.0,42.1201,42.1374,42.0769,42.0855,10000.0
2015-02-20 13:05:00,48.72,48.74,48.71,48.74,10600.0,42.0769,42.0942,42.0683,42.0942,10600.0
2015-02-20 13:10:00,48.75,48.8,48.74,48.79,9800.0,42.1028,42.146,42.0942,42.1374,9800.0
2015-02-20 13:15:00,48.81,48.81,48.8,48.8,2600.0,42.1546,42.1546,42.146,42.146,2600.0
2015-02-20 13:20:00,48.81,48.83,48.8,48.81,10000.0,42.1546,42.1719,42.146,42.1546,10000.0
2015-02-20 13:25:00,48.8,48.82,48.76,48.77,9800.0,42.146,42.1633,42.1114,42.1201,9800.0
2015-02-20 13:30:00,48.76,48.77,48.76,48.77,1600.0,42.1114,42.1201,42.1114,42.1201,1600.0
2015-02-20 13:35:00,48.79,48.83,48.78,48.83,10800.0,42.1374,42.1719,42.1287,42.1719,10800.0
2015-02-20 13:40:00,48.83,48.86,48.82,48.83,13000.0,42.1719,42.1978,42.1633,42.1719,13000.0
2015-02-20 13:45:00,48.83,48.85,48.83,48.85,800.0,42.1719,42.1892,42.1719,42.1892,800.0
2015-02-20 13:50:00,48.87,48.87,48.84,48.86,6800.0,42.2065,42.2065,42.1805,42.1978,6800.0
2015-02-20 13:55:00,48.85,48.9,48.85,48.86,12600.0,42.1892,42.2324,42.1892,42.1978,12600.0
2015-02-20 14:00:00,48.85,48.89,48.85,48.88,14200.0,42.1892,42.2237,42.1892,42.2151,14200.0
2015-02-20 14:05:00,48.89,48.92,48.87,48.88,25800.0,42.2237,42.2496,42.2065,42.2151,25800.0
2015-02-20 14:10:00,48.89,48.91,48.88,48.91,3600.0,42.2237,42.241,42.2151,42.241,3600.0
2015-02-20 14:15:00,48.89,48.9,48.87,48.88,12000.0,42.2237,42.2324,42.2065,42.2151,12000.0
2015-02-20 14:20:00,48.9,48.92,48.88,48.91,9200.0,42.2324,42.2496,42.2151,42.241,9200.0
2015-02-20 14:25:00,48.91,48.92,48.88,48.88,3000.0,42.241,42.2496,42.2151,42.2151,3000.0
2015-02-20 14:30:00,48.88,48.9,48.88,48.89,13200.0,42.2151,42.2324,42.2151,42.2237,13200.0
2015-02-20 14:35:00,48.9,48.92,48.88,48.89,7800.0,42.2324,42.2496,42.2151,42.2237,7800.0
2015-02-20 14:40:00,48.88,48.89,48.88,48.88,4000.0,42.2151,42.2237,42.2151,42.2151,4000.0
2015-02-20 14:45:00,48.88,48.93,48.88,48.9,11400.0,42.2151,42.2583,42.2151,42.2324,11400.0
2015-02-20 14:50:00,48.89,48.92,48.88,48.89,23400.0,42.2237,42.2496,42.2151,42.2237,23400.0
2015-02-20 14:55:00,48.88,48.94,48.88,48.93,11800.0,42.2151,42.2669,42.2151,42.2583,11800.0
2015-02-20 15:00:00,48.95,48.98,48.95,48.96,16400.0,42.2755,42.3015,42.2755,42.2842,16400.0
2015-02-20 15:05:00,48.97,49.0,48.97,48.99,20000.0,42.2928,42.3187,42.2928,42.3101,20000.0
2015-02-20 15:10:00,48.99,49.0,48.97,48.98,13200.0,42.3101,42.3187,42.2928,42.3015,13200.0
2015-02-20 15:15:00,48.98,48.98,48.92,48.94,19200.0,42.3015,42.3015,42.2496,42.2669,19200.0
2015-02-20 15:20:00,48.94,48.95,48.93,48.95,9400.0,42.2669,42.2755,42.2583,42.2755,9400.0
2015-02-20 15:25:00,48.94,48.96,48.94,48.95,12000.0,42.2669,42.2842,42.2669,42.2755,12000.0
2015-02-20 15:30:00,48.95,48.97,48.92,48.97,23600.0,42.2755,42.2928,42.2496,42.2928,23600.0
2015-02-20 15:35:00,48.98,48.98,48.95,48.97,22600.0,42.3015,42.3015,42.2755,42.2928,22600.0
2015-02-20 15:40:00,48.97,48.97,48.94,48.95,19600.0,42.2928,42.2928,42.2669,42.2755,19600.0
2015-02-20 15:45:00,48.94,48.95,48.9,48.92,39600.0,42.2669,42.2755,42.2324,42.2496,39600.0
2015-02-20 15:50:00,48.92,48.94,48.88,48.91,36600.0,42.2496,42.2669,42.2151,42.241,36600.0
2015-02-20 15:55:00,48.91,48.96,48.91,48.96,64400.0,42.241,42.2842,42.241,42.2842,64400.0
2015-02-23 09:30:00,49.07,49.24,49.0,49.0,51200.0,42.3792,42.526,42.3187,42.3187,51200.0
2015-02-23 09:35:00,49.16,49.18,48.96,49.13,33800.0,42.4569,42.4742,42.2842,42.431,33800.0
2015-02-23 09:40:00,49.09,49.16,49.04,49.09,42400.0,42.3965,42.4569,42.3533,42.3965,42400.0
2015-02-23 09:45:00,49.08,49.1,48.93,48.93,13600.0,42.3878,42.4051,42.2583,42.2583,13600.0
2015-02-23 09:50:00,48.91,48.95,48.85,48.91,11400.0,42.241,42.2755,42.1892,42.241,11400.0
2015-02-23 09:55:00,48.92,49.12,48.89,49.05,19400.0,42.2496,42.4224,42.2237,42.3619,19400.0
2015-02-23 10:00:00,49.06,49.09,48.99,49.05,22200.0,42.3705,42.3965,42.3101,42.3619,22200.0
2015-02-23 10:05:00,49.05,49.13,49.05,49.07,54800.0,42.3619,42.431,42.3619,42.3792,54800.0
2015-02-23 10:10:00,49.08,49.2,49.08,49.2,17600.0,42.3878,42.4915,42.3878,42.4915,17600.0
2015-02-23 10:15:00,49.2,49.21,49.06,49.12,14200.0,42.4915,42.5001,42.3705,42.4224,14200.0
2015-02-23 10:20:00,49.12,49.16,49.11,49.14,10600.0,42.4224,42.4569,42.4137,42.4396,10600.0
2015-02-23 10:25:00,49.17,49.18,49.06,49.12,43600.0,42.4655,42.4742,42.3705,42.4224,43600.0
2015-02-23 10:30:00,49.13,49.14,49.09,49.13,17800.0,42.431,42.4396,42.3965,42.431,17800.0
2015-02-23 10:35:00,49.13,49.14,49.1,49.1,13800.0,42.431,42.4396,42.4051,42.4051,13800.0
2015-02-23 10:40:00,49.1,49.19,49.1,49.19,36600.0,42.4051,42.4828,42.4051,42.4828,36600.0
2015-02-23 10:45:00,49.18,49.18,49.13,49.16,7000.0,42.4742,42.4742,42.431,42.4569,7000.0
2015-02-23 10:50:00,49.17,49.19,49.1,49.13,39800.0,42.4655,42.4828,42.4051,42.431,39800.0
2015-02-23 10:55:00,49.13,49.16,49.12,49.13,10400.0,42.431,42.4569,42.4224,42.431,10400.0
2015-02-23 11:00:00,49.12,49.17,49.1,49.15,15000.0,42.4224,42.4655,42.4051,42.4483,15000.0
2015-02-23 11:05:00,49.15,49.2,49.15,49.19,15600.0,42.4483,42.4915,42.4483,42.4828,15600.0
2015-02-23 11:10:00,49.2,49.21,49.12,49.13,12000.0,42.4915,42.5001,42.4224,42.431,12000.0
2015-02-23 11:15:00,49.13,49.19,49.13,49.16,10600.0,42.431,42.4828,42.431,42.4569,10600.0
2015-02-23 11:20:00,49.18,49.18,49.12,49.16,8400.0,42.4742,42.4742,42.4224,42.4569,8400.0
2015-02-23 11:25:00,49.15,49.15,49.1,49.11,16800.0,42.4483,42.4483,42.4051,42.4137,16800.0
2015-02-23 11:30:00,49.1,49.15,49.1,49.15,11800.0,42.4051,42.4483,42.4051,42.4483,11800.0
2015-02-23 11:35:00,49.15,49.17,49.12,49.12,16600.0,42.4483,42.4655,42.4224,42.4224,16600.0
2015-02-23 11:40:00,49.13,49.15,49.08,49.08,10200.0,42.431,42.4483,42.3878,42.3878,10200.0
2015-02-23 11:45:00,49.08,49.13,49.08,49.13,14200.0,42.3878,42.431,42.3878,42.431,14200.0
2015-02-23 11:50:00,49.12,49.15,49.11,49.12,31000.0,42.4224,42.4483,42.4137,42.4224,31000.0
2015-02-23 11:55:00,49.12,49.13,49.08,49.12,42600.0,42.4224,42.431,42.3878,42.4224,42600.0
2015-02-23 12:00:00,49.12,49.18,49.09,49.16,74400.0,42.4224,42.4742,42.3965,42.4569,74400.0
2015-02-23 12:05:00,49.17,49.19,49.16,49.17,23200.0,42.4655,42.4828,42.4569,42.4655,23200.0
2015-02-23 12:10:00,49.15,49.18,49.15,49.18,4800.0,42.4483,42.4742,42.4483,42.4742,4800.0
2015-02-23 12:15:00,49.16,49.23,49.16,49.23,19600.0,42.4569,42.5174,42.4569,42.5174,19600.0
2015-02-23 12:20:00,49.23,49.24,49.16,49.17,16000.0,42.5174,42.526,42.4569,42.4655,16000.0
2015-02-23 12:25:00,49.16,49.18,49.16,49.17,3200.0,42.4569,42.4742,42.4569,42.4655,3200.0
2015-02-23 12:30:00,49.18,49.22,49.17,49.21,9000.0,42.4742,42.5087,42.4655,42.5001,9000.0
2015-02-23 12:35:00,49.21,49.24,49.19,49.22,24000.0,42.5001,42.526,42.4828,42.5087,24000.0
2015-02-23 12:40:00,49.21,49.22,49.18,49.18,17000.0,42.5001,42.5087,42.4742,42.4742,17000.0
2015-02-23 12:45:00,49.2,49.21,49.16,49.2,5600.0,42.4915,42.5001,42.4569,42.4915,5600.0
2015-02-23 12:50:00,49.19,49.2,49.17,49.17,6600.0,42.4828,42.4915,42.4655,42.4655,6600.0
2015-02-23 12:55:00,49.17,49.2,49.15,49.16,12400.0,42.4655,42.4915,42.4483,42.4569,12400.0
2015-02-23 13:00:00,49.15,49.16,49.09,49.11,177400.0,42.4483,42.4569,42.3965,42.4137,177400.0
2015-02-23 13:05:00,49.1,49.12,49.08,49.08,13400.0,42.4051,42.4224,42.3878,42.3878,13400.0
2015-02-23 13:10:00,49.08,49.17,49.07,49.11,48600.0,42.3878,42.4655,42.3792,42.4137,48600.0
2015-02-23 13:15:00,49.12,49.18,49.11,49.18,10600.0,42.4224,42.4742,42.4137,42.4742,10600.0
2015-02-23 13:20:00,49.18,49.18,49.1,49.12,10800.0,42.4742,42.4742,42.4051,42.4224,10800.0
2015-02-23 13:25:00,49.11,49.17,49.09,49.17,26400.0,42.4137,42.4655,42.3965,42.4655,26400.0
2015-02-23 13:30:00,49.17,49.17,49.1,49.1,22600.0,42.4655,42.4655,42.4051,42.4051,22600.0
2015-02-23 13:35:00,49.1,49.1,49.06,49.1,20200.0,42.4051,42.4051,42.3705,42.4051,20200.0
2015-02-23 13:40:00,49.09,49.13,49.05,49.09,31200.0,42.3965,42.431,42.3619,42.3965,31200.0
2015-02-23 13:45:00,49.08,49.15,49.07,49.12,26400.0,42.3878,42.4483,42.3792,42.4224,26400.0
2015-02-23 13:50:00,49.13,49.19,49.12,49.18,15000.0,42.431,42.4828,42.4224,42.4742,15000.0
2015-02-23 13:55:00,49.19,49.2,49.15,49.16,13000.0,42.4828,42.4915,42.4483,42.4569,13000.0
2015-02-23 14:00:00,49.15,49.21,49.14,49.2,19800.0,42.4483,42.5001,42.4396,42.4915,19800.0
2015-02-23 14:05:00,49.21,49.22,49.19,49.2,17400.0,42.5001,42.5087,42.4828,42.4915,17400.0
2015-02-23 14:10:00,49.2,49.2,49.13,49.13,15800.0,42.4915,42.4915,42.431,42.431,15800.0
2015-02-23 14:15:00,49.13,49.16,49.1,49.1,14600.0,42.431,42.4569,42.4051,42.4051,14600.0
2015-02-23 14:20:00,49.1,49.12,49.07,49.1,24400.0,42.4051,42.4224,42.3792,42.4051,24400.0
2015-02-23 14:25:00,49.1,49.11,49.08,49.1,8400.0,42.4051,42.4137,42.3878,42.4051,8400.0
2015-02-23 14:30:00,49.1,49.17,49.09,49.16,15400.0,42.4051,42.4655,42.3965,42.4569,15400.0
2015-02-23 14:35:00,49.16,49.19,49.15,49.15,14200.0,42.4569,42.4828,42.4483,42.4483,14200.0
2015-02-23 14:40:00,49.13,49.17,49.1,49.16,17800.0,42.431,42.4655,42.4051,42.4569,17800.0
2015-02-23 14:45:00,49.17,49.2,49.15,49.15,35600.0,42.4655,42.4915,42.4483,42.4483,35600.0
2015-02-23 14:50:00,49.13,49.19,49.13,49.16,19800.0,42.431,42.4828,42.431,42.4569,19800.0
2015-02-23 14:55:00,49.15,49.2,49.13,49.17,29400.0,42.4483,42.4915,42.431,42.4655,29400.0
2015-02-23 15:00:00,49.16,49.21,49.16,49.17,28600.0,42.4569,42.5001,42.4569,42.4655,28600.0
2015-02-23 15:05:00,49.18,49.2,49.16,49.19,20600.0,42.4742,42.4915,42.4569,42.4828,20600.0
2015-02-23 15:10:00,49.18,49.2,49.16,49.18,18000.0,42.4742,42.4915,42.4569,42.4742,18000.0
2015-02-23 15:15:00,49.19,49.21,49.17,49.2,24400.0,42.4828,42.5001,42.4655,42.4915,24400.0
2015-02-23 15:20:00,49.2,49.21,49.19,49.2,16200.0,42.4915,42.5001,42.4828,42.4915,16200.0
2015-02-23 15:25:00,49.2,49.24,49.19,49.23,29200.0,42.4915,42.526,42.4828,42.5174,29200.0
2015-02-23 15:30:00,49.23,49.24,49.22,49.24,24200.0,42.5174,42.526,42.5087,42.526,24200.0
2015-02-23 15:35:00,49.24,49.27,49.21,49.27,63600.0,42.526,42.5519,42.5001,42.5519,63600.0
2015-02-23 15:40:00,49.29,49.35,49.27,49.34,33200.0,42.5692,42.621,42.5519,42.6124,33200.0
2015-02-23 15:45:00,49.34,49.38,49.34,49.35,44600.0,42.6124,42.6469,42.6124,42.621,44600.0
2015-02-23 15:50:00,49.35,49.4,49.35,49.39,84800.0,42.621,42.6642,42.621,42.6555,84800.0
2015-02-23 15:55:00,49.4,49.43,49.38,49.43,109400.0,42.6642,42.6901,42.6469,42.6901,109400.0
2015-02-24 09:30:00,49.5,49.98,49.45,49.76,92200.0,42.7505,43.1651,42.7074,42.9751,92200.0
2015-02-24 09:35:00,49.72,49.95,49.68,49.81,82400.0,42.9406,43.1392,42.906,43.0183,82400.0
2015-02-24 09:40:00,49.76,49.76,49.35,49.38,37200.0,42.9751,42.9751,42.621,42.6469,37200.0
2015-02-24 09:45:00,49.38,49.49,49.24,49.41,67600.0,42.6469,42.7419,42.526,42.6728,67600.0
2015-02-24 09:50:00,49.41,49.51,49.33,49.39,37000.0,42.6728,42.7592,42.6037,42.6555,37000.0
2015-02-24 09:55:00,49.42,49.44,49.28,49.34,158400.0,42.6815,42.6987,42.5605,42.6124,158400.0
2015-02-24 10:00:00,49.33,49.52,49.26,49.52,111800.0,42.6037,42.7678,42.5433,42.7678,111800.0
2015-02-24 10:05:00,49.52,49.52,49.32,49.45,34400.0,42.7678,42.7678,42.5951,42.7074,34400.0
2015-02-24 10:10:00,49.44,49.45,49.34,49.38,10800.0,42.6987,42.7074,42.6124,42.6469,10800.0
2015-02-24 10:15:00,49.37,49.54,49.37,49.51,42400.0,42.6383,42.7851,42.6383,42.7592,42400.0
2015-02-24 10:20:00,49.49,49.62,49.47,49.59,43800.0,42.7419,42.8542,42.7246,42.8283,43800.0
2015-02-24 10:25:00,49.56,49.62,49.54,49.6,24400.0,42.8024,42.8542,42.7851,42.8369,24400.0
2015-02-24 10:30:00,49.61,49.62,49.48,49.58,23400.0,42.8455,42.8542,42.7333,42.8196,23400.0
2015-02-24 10:35:00,49.6,49.6,49.48,49.52,18800.0,42.8369,42.8369,42.7333,42.7678,18800.0
2015-02-24 10:40:00,49.51,49.52,49.42,49.46,20600.0,42.7592,42.7678,42.6815,42.716,20600.0
2015-02-24 10:45:00,49.44,49.44,49.34,49.34,32600.0,42.6987,42.6987,42.6124,42.6124,32600.0
2015-02-24 10:50:00,49.35,49.4,49.31,49.34,47200.0,42.621,42.6642,42.5865,42.6124,47200.0
2015-02-24 10:55:00,49.35,49.35,49.25,49.3,38200.0,42.621,42.621,42.5346,42.5778,38200.0
2015-02-24 11:00:00,49.3,49.42,49.3,49.33,42400.0,42.5778,42.6815,42.5778,42.6037,42400.0
2015-02-24 11:05:00,49.3,49.33,49.21,49.21,63200.0,42.5778,42.6037,42.5001,42.5001,63200.0
2015-02-24 11:10:00,49.21,49.29,49.21,49.27,35000.0,42.5001,42.5692,42.5001,42.5519,35000.0
2015-02-24 11:15:00,49.26,49.27,49.18,49.21,47600.0,42.5433,42.5519,42.4742,42.5001,47600.0
2015-02-24 11:20:00,49.19,49.26,49.19,49.23,10400.0,42.4828,42.5433,42.4828,42.5174,10400.0
2015-02-24 11:25:00,49.23,49.23,49.13,49.15,53000.0,42.5174,42.5174,42.431,42.4483,53000.0
2015-02-24 11:30:00,49.15,49.18,49.13,49.15,36400.0,42.4483,42.4742,42.431,42.4483,36400.0
2015-02-24 11:35:00,49.16,49.24,49.15,49.24,27800.0,42.4569,42.526,42.4483,42.526,27800.0
2015-02-24 11:40:00,49.24,49.3,49.23,49.25,20800.0,42.526,42.5778,42.5174,42.5346,20800.0
2015-02-24 11:45:00,49.25,49.28,49.23,49.27,10800.0,42.5346,42.5605,42.5174,42.5519,10800.0
2015-02-24 11:50:00,49.27,49.27,49.2,49.21,23400.0,42.5519,42.5519,42.4915,42.5001,23400.0
2015-02-24 11:55:00,49.22,49.26,49.2,49.22,23800.0,42.5087,42.5433,42.4915,42.5087,23800.0
2015-02-24 12:00:00,49.21,49.27,49.21,49.26,93000.0,42.5001,42.5519,42.5001,42.5433,93000.0
2015-02-24 12:05:00,49.26,49.3,49.22,49.27,73200.0,42.5433,42.5778,42.5087,42.5519,73200.0
2015-02-24 12:10:00,49.27,49.29,49.23,49.24,28600.0,42.5519,42.5692,42.5174,42.526,28600.0
2015-02-24 12:15:00,49.26,49.27,49.23,49.25,23000.0,42.5433,42.5519,42.5174,42.5346,23000.0
2015-02-24 12:20:00,49.27,49.27,49.22,49.22,12600.0,42.5519,42.5519,42.5087,42.5087,12600.0
2015-02-24 12:25:00,49.23,49.23,49.2,49.22,10600.0,42.5174,42.5174,42.4915,42.5087,10600.0
2015-02-24 12:30:00,49.22,49.23,49.15,49.23,16600.0,42.5087,42.5174,42.4483,42.5174,16600.0
2015-02-24 12:35:00,49.21,49.21,49.16,49.18,14000.0,42.5001,42.5001,42.4569,42.4742,14000.0
2015-02-24 12:40:00,49.2,49.2,49.15,49.18,16800.0,42.4915,42.4915,42.4483,42.4742,16800.0
2015-02-24 12:45:00,49.19,49.2,49.15,49.19,11400.0,42.4828,42.4915,42.4483,42.4828,11400.0
2015-02-24 12:50:00,49.19,49.22,49.17,49.22,10400.0,42.4828,42.5087,42.4655,42.5087,10400.0
2015-02-24 12:55:00,49.22,49.28,49.22,49.28,21000.0,42.5087,42.5605,42.5087,42.5605,21000.0
2015-02-24 13:00:00,49.27,49.27,49.19,49.24,14800.0,42.5519,42.5519,42.4828,42.526,14800.0
2015-02-24 13:05:00,49.22,49.27,49.21,49.27,7800.0,42.5087,42.5519,42.5001,42.5519,7800.0
2015-02-24 13:10:00,49.26,49.26,49.23,49.24,6600.0,42.5433,42.5433,42.5174,42.526,6600.0
2015-02-24 13:15:00,49.25,49.25,49.2,49.22,13600.0,42.5346,42.5346,42.4915,42.5087,13600.0
2015-02-24 13:20:00,49.22,49.24,49.21,49.24,4600.0,42.5087,42.526,42.5001,42.526,4600.0
2015-02-24 13:25:00,49.23,49.23,49.19,49.2,27000.0,42.5174,42.5174,42.4828,42.4915,27000.0
2015-02-24 13:30:00,49.19,49.2,49.13,49.13,10000.0,42.4828,42.4915,42.431,42.431,10000.0
2015-02-24 13:35:00,49.12,49.13,49.07,49.07,8400.0,42.4224,42.431,42.3792,42.3792,8400.0
2015-02-24 13:40:00,49.08,49.1,49.07,49.1,10800.0,42.3878,42.4051,42.3792,42.4051,10800.0
2015-02-24 13:45:00,49.1,49.11,49.02,49.02,10800.0,42.4051,42.4137,42.336,42.336,10800.0
2015-02-24 13:50:00,49.02,49.06,49.02,49.05,9000.0,42.336,42.3705,42.336,42.3619,9000.0
2015-02-24 13:55:00,49.05,49.08,49.04,49.08,22200.0,42.3619,42.3878,42.3533,42.3878,22200.0
2015-02-24 14:00:00,49.09,49.1,49.05,49.05,7600.0,42.3965,42.4051,42.3619,42.3619,7600.0
2015-02-24 14:05:00,49.04,49.11,49.03,49.09,42200.0,42.3533,42.4137,42.3446,42.3965,42200.0
2015-02-24 14:10:00,49.1,49.13,49.08,49.09,15200.0,42.4051,42.431,42.3878,42.3965,15200.0
2015-02-24 14:15:00,49.09,49.12,49.06,49.06,11200.0,42.3965,42.4224,42.3705,42.3705,11200.0
2015-02-24 14:20:00,49.05,49.08,49.05,49.07,16600.0,42.3619,42.3878,42.3619,42.3792,16600.0
2015-02-24 14:25:00,49.07,49.07,49.04,49.04,15200.0,42.3792,42.3792,42.3533,42.3533,15200.0
2015-02-24 14:30:00,49.05,49.05,49.02,49.03,8000.0,42.3619,42.3619,42.336,42.3446,8000.0
2015-02-24 14:35:00,49.04,49.13,49.04,49.13,6800.0,42.3533,42.431,42.3533,42.431,6800.0
2015-02-24 14:40:00,49.13,49.17,49.12,49.16,14200.0,42.431,42.4655,42.4224,42.4569,14200.0
2015-02-24 14:45:00,49.16,49.2,49.16,49.19,18400.0,42.4569,42.4915,42.4569,42.4828,18400.0
2015-02-24 14:50:00,49.2,49.23,49.18,49.21,20800.0,42.4915,42.5174,42.4742,42.5001,20800.0
2015-02-24 14:55:00,49.2,49.21,49.13,49.15,25400.0,42.4915,42.5001,42.431,42.4483,25400.0
2015-02-24 15:00:00,49.16,49.16,49.11,49.15,16000.0,42.4569,42.4569,42.4137,42.4483,16000.0
2015-02-24 15:05:00,49.13,49.13,49.05,49.09,43400.0,42.431,42.431,42.3619,42.3965,43400.0
2015-02-24 15:10:00,49.1,49.1,49.03,49.06,22000.0,42.4051,42.4051,42.3446,42.3705,22000.0
2015-02-24 15:15:00,49.05,49.05,49.0,49.02,27600.0,42.3619,42.3619,42.3187,42.336,27600.0
2015-02-24 15:20:00,49.02,49.06,49.0,49.05,22800.0,42.336,42.3705,42.3187,42.3619,22800.0
2015-02-24 15:25:00,49.05,49.05,49.01,49.02,19400.0,42.3619,42.3619,42.3274,42.336,19400.0
2015-02-24 15:30:00,49.02,49.05,49.01,49.04,24600.0,42.336,42.3619,42.3274,42.3533,24600.0
2015-02-24 15:35:00,49.04,49.14,49.04,49.14,34800.0,42.3533,42.4396,42.3533,42.4396,34800.0
2015-02-24 15:40:00,49.13,49.17,49.1,49.11,23800.0,42.431,42.4655,42.4051,42.4137,23800.0
2015-02-24 15:45:00,49.12,49.12,49.02,49.03,48400.0,42.4224,42.4224,42.336,42.3446,48400.0
2015-02-24 15:50:00,49.02,49.05,49.01,49.05,40400.0,42.336,42.3619,42.3274,42.3619,40400.0
2015-02-24 15:55:00,49.05,49.07,49.04,49.04,96400.0,42.3619,42.3792,42.3533,42.3533,96400.0
2015-02-25 09:30:00,48.49,49.24,48.49,48.57,115600.0,41.8783,42.526,41.8783,41.9474,115600.0
2015-02-25 09:35:00,48.58,48.63,48.43,48.57,78200.0,41.956,41.9992,41.8264,41.9474,78200.0
2015-02-25 09:40:00,48.57,48.63,48.45,48.55,76600.0,41.9474,41.9992,41.8437,41.9301,76600.0
2015-02-25 09:45:00,48.54,48.63,48.51,48.57,168400.0,41.9214,41.9992,41.8955,41.9474,168400.0
2015-02-25 09:50:00,48.57,48.76,48.57,48.74,90600.0,41.9474,42.1114,41.9474,42.0942,90600.0
2015-02-25 09:55:00,48.73,48.97,48.58,48.96,137200.0,42.0855,42.2928,41.956,42.2842,137200.0
2015-02-25 10:00:00,48.95,49.21,48.94,49.05,106200.0,42.2755,42.5001,42.2669,42.3619,106200.0
2015-02-25 10:05:00,49.04,49.05,48.92,48.92,145800.0,42.3533,42.3619,42.2496,42.2496,145800.0
2015-02-25 10:10:00,48.94,48.94,48.73,48.82,49000.0,42.2669,42.2669,42.0855,42.1633,49000.0
2015-02-25 10:15:00,48.79,48.84,48.74,48.76,160000.0,42.1374,42.1805,42.0942,42.1114,160000.0
2015-02-25 10:20:00,48.76,48.92,48.74,48.83,36400.0,42.1114,42.2496,42.0942,42.1719,36400.0
2015-02-25 10:25:00,48.82,48.87,48.8,48.84,32800.0,42.1633,42.2065,42.146,42.1805,32800.0
2015-02-25 10:30:00,48.84,48.88,48.77,48.77,36600.0,42.1805,42.2151,42.1201,42.1201,36600.0
2015-02-25 10:35:00,48.77,48.78,48.74,48.74,61600.0,42.1201,42.1287,42.0942,42.0942,61600.0
2015-02-25 10:40:00,48.75,48.85,48.69,48.8,124800.0,42.1028,42.1892,42.051,42.146,124800.0
2015-02-25 10:45:00,48.76,48.82,48.76,48.78,38400.0,42.1114,42.1633,42.1114,42.1287,38400.0
2015-02-25 10:50:00,48.77,48.77,48.63,48.66,43400.0,42.1201,42.1201,41.9992,42.0251,43400.0
2015-02-25 10:55:00,48.66,48.77,48.66,48.7,33400.0,42.0251,42.1201,42.0251,42.0596,33400.0
2015-02-25 11:00:00,48.69,48.76,48.66,48.76,30000.0,42.051,42.1114,42.0251,42.1114,30000.0
2015-02-25 11:05:00,48.76,48.79,48.7,48.7,55600.0,42.1114,42.1374,42.0596,42.0596,55600.0
2015-02-25 11:10:00,48.69,48.77,48.69,48.75,34800.0,42.051,42.1201,42.051,42.1028,34800.0
2015-02-25 11:15:00,48.74,48.8,48.73,48.77,44800.0,42.0942,42.146,42.0855,42.1201,44800.0
2015-02-25 11:20:00,48.79,48.79,48.69,48.7,111800.0,42.1374,42.1374,42.051,42.0596,111800.0
2015-02-25 11:25:00,48.71,48.84,48.71,48.79,67000.0,42.0683,42.1805,42.0683,42.1374,67000.0
2015-02-25 11:30:00,48.8,49.02,48.79,48.99,81200.0,42.146,42.336,42.1374,42.3101,81200.0
2015-02-25 11:35:00,48.99,49.13,48.98,49.11,71800.0,42.3101,42.431,42.3015,42.4137,71800.0
2015-02-25 11:40:00,49.1,49.2,49.1,49.2,55200.0,42.4051,42.4915,42.4051,42.4915,55200.0
2015-02-25 11:45:00,49.2,49.26,49.2,49.21,27600.0,42.4915,42.5433,42.4915,42.5001,27600.0
2015-02-25 11:50:00,49.21,49.21,49.12,49.12,58400.0,42.5001,42.5001,42.4224,42.4224,58400.0
2015-02-25 11:55:00,49.12,49.15,49.11,49.15,70200.0,42.4224,42.4483,42.4137,42.4483,70200.0
2015-02-25 12:00:00,49.15,49.18,49.07,49.08,36400.0,42.4483,42.4742,42.3792,42.3878,36400.0
2015-02-25 12:05:00,49.08,49.13,49.08,49.13,24800.0,42.3878,42.431,42.3878,42.431,24800.0
2015-02-25 12:10:00,49.15,49.18,49.13,49.16,39800.0,42.4483,42.4742,42.431,42.4569,39800.0
2015-02-25 12:15:00,49.14,49.18,49.12,49.13,27400.0,42.4396,42.4742,42.4224,42.431,27400.0
2015-02-25 12:20:00,49.13,49.19,49.1,49.11,43400.0,42.431,42.4828,42.4051,42.4137,43400.0
2015-02-25 12:25:00,49.1,49.19,49.09,49.19,89600.0,42.4051,42.4828,42.3965,42.4828,89600.0
2015-02-25 12:30:00,49.18,49.27,49.17,49.26,40000.0,42.4742,42.5519,42.4655,42.5433,40000.0
2015-02-25 12:35:00,49.24,49.25,49.21,49.22,25400.0,42.526,42.5346,42.5001,42.5087,25400.0
2015-02-25 12:40:00,49.23,49.27,49.22,49.25,12800.0,42.5174,42.5519,42.5087,42.5346,12800.0
2015-02-25 12:45:00,49.26,49.35,49.26,49.33,24400.0,42.5433,42.621,42.5433,42.6037,24400.0
2015-02-25 12:50:00,49.32,49.34,49.26,49.31,24400.0,42.5951,42.6124,42.5433,42.5865,24400.0
2015-02-25 12:55:00,49.31,49.32,49.28,49.28,18600.0,42.5865,42.5951,42.5605,42.5605,18600.0
2015-02-25 13:00:00,49.28,49.29,49.24,49.27,20600.0,42.5605,42.5692,42.526,42.5519,20600.0
2015-02-25 13:05:00,49.27,49.31,49.23,49.24,22800.0,42.5519,42.5865,42.5174,42.526,22800.0
2015-02-25 13:10:00,49.25,49.27,49.21,49.23,67000.0,42.5346,42.5519,42.5001,42.5174,67000.0
2015-02-25 13:15:00,49.22,49.25,49.21,49.24,26800.0,42.5087,42.5346,42.5001,42.526,26800.0
2015-02-25 13:20:00,49.24,49.25,49.18,49.23,32000.0,42.526,42.5346,42.4742,42.5174,32000.0
2015-02-25 13:25:00,49.23,49.25,49.15,49.2,25800.0,42.5174,42.5346,42.4483,42.4915,25800.0
2015-02-25 13:30:00,49.2,49.21,49.14,49.15,38000.0,42.4915,42.5001,42.4396,42.4483,38000.0
2015-02-25 13:35:00,49.16,49.17,49.12,49.17,15200.0,42.4569,42.4655,42.4224,42.4655,15200.0
2015-02-25 13:40:00,49.18,49.2,49.16,49.2,15200.0,42.4742,42.4915,42.4569,42.4915,15200.0
2015-02-25 13:45:00,49.2,49.22,49.13,49.13,46200.0,42.4915,42.5087,42.431,42.431,46200.0
2015-02-25 13:50:00,49.14,49.16,49.13,49.15,16000.0,42.4396,42.4569,42.431,42.4483,16000.0
2015-02-25 13:55:00,49.16,49.19,49.13,49.14,19200.0,42.4569,42.4828,42.431,42.4396,19200.0
2015-02-25 14:00:00,49.15,49.18,49.13,49.16,26000.0,42.4483,42.4742,42.431,42.4569,26000.0
2015-02-25 14:05:00,49.16,49.19,49.12,49.15,60000.0,42.4569,42.4828,42.4224,42.4483,60000.0
2015-02-25 14:10:00,49.15,49.15,49.1,49.1,49000.0,42.4483,42.4483,42.4051,42.4051,49000.0
2015-02-25 14:15:00,49.1,49.13,49.1,49.13,30000.0,42.4051,42.431,42.4051,42.431,30000.0
2015-02-25 14:20:00,49.12,49.12,49.04,49.09,25800.0,42.4224,42.4224,42.3533,42.3965,25800.0
2015-02-25 14:25:00,49.09,49.13,49.07,49.1,16000.0,42.3965,42.431,42.3792,42.4051,16000.0
2015-02-25 14:30:00,49.11,49.13,49.09,49.1,16400.0,42.4137,42.431,42.3965,42.4051,16400.0
2015-02-25 14:35:00,49.11,49.13,49.08,49.11,20400.0,42.4137,42.431,42.3878,42.4137,20400.0
2015-02-25 14:40:00,49.1,49.12,49.02,49.02,31600.0,42.4051,42.4224,42.336,42.336,31600.0
2015-02-25 14:45:00,49.02,49.09,49.01,49.02,36800.0,42.336,42.3965,42.3274,42.336,36800.0
2015-02-25 14:50:00,49.02,49.04,48.98,49.04,54000.0,42.336,42.3533,42.3015,42.3533,54000.0
2015-02-25 14:55:00,49.04,49.04,49.02,49.04,34400.0,42.3533,42.3533,42.336,42.3533,34400.0
2015-02-25 15:00:00,49.04,49.04,48.98,48.99,28200.0,42.3533,42.3533,42.3015,42.3101,28200.0
2015-02-25 15:05:00,49.01,49.03,48.99,49.0,43000.0,42.3274,42.3446,42.3101,42.3187,43000.0
2015-02-25 15:10:00,48.99,49.04,48.99,49.03,26200.0,42.3101,42.3533,42.3101,42.3446,26200.0
2015-02-25 15:15:00,49.04,49.08,49.02,49.08,40000.0,42.3533,42.3878,42.336,42.3878,40000.0
2015-02-25 15:20:00,49.07,49.12,49.07,49.1,42200.0,42.3792,42.4224,42.3792,42.4051,42200.0
2015-02-25 15:25:00,49.1,49.16,49.09,49.15,31800.0,42.4051,42.4569,42.3965,42.4483,31800.0
2015-02-25 15:30:00,49.16,49.2,49.15,49.19,24200.0,42.4569,42.4915,42.4483,42.4828,24200.0
2015-02-25 15:35:00,49.2,49.23,49.17,49.18,99000.0,42.4915,42.5174,42.4655,42.4742,99000.0
2015-02-25 15:40:00,49.18,49.21,49.14,49.16,81800.0,42.4742,42.5001,42.4396,42.4569,81800.0
2015-02-25 15:45:00,49.16,49.2,49.14,49.18,81400.0,42.4569,42.4915,42.4396,42.4742,81400.0
2015-02-25 15:50:00,49.19,49.23,49.16,49.22,178000.0,42.4828,42.5174,42.4569,42.5087,178000.0
2015-02-25 15:55:00,49.22,49.25,49.2,49.23,213000.0,42.5087,42.5346,42.4915,42.5174,213000.0
2015-02-26 09:30:00,49.1,49.26,49.08,49.23,54800.0,42.4051,42.5433,42.3878,42.5174,54800.0
2015-02-26 09:35:00,49.23,49.48,49.15,49.3,91800.0,42.5174,42.7333,42.4483,42.5778,91800.0
2015-02-26 09:40:00,49.26,49.38,49.07,49.1,52400.0,42.5433,42.6469,42.3792,42.4051,52400.0
2015-02-26 09:45:00,49.1,49.18,49.06,49.17,38800.0,42.4051,42.4742,42.3705,42.4655,38800.0
2015-02-26 09:50:00,49.16,49.22,49.07,49.07,16200.0,42.4569,42.5087,42.3792,42.3792,16200.0
2015-02-26 09:55:00,49.03,49.15,49.02,49.13,17400.0,42.3446,42.4483,42.336,42.431,17400.0
2015-02-26 10:00:00,49.11,49.16,49.07,49.11,107400.0,42.4137,42.4569,42.3792,42.4137,107400.0
2015-02-26 10:05:00,49.13,49.15,49.07,49.14,21400.0,42.431,42.4483,42.3792,42.4396,21400.0
2015-02-26 10:10:00,49.15,49.17,49.1,49.11,29200.0,42.4483,42.4655,42.4051,42.4137,29200.0
2015-02-26 10:15:00,49.11,49.2,49.08,49.17,23400.0,42.4137,42.4915,42.3878,42.4655,23400.0
2015-02-26 10:20:00,49.2,49.23,49.11,49.11,33000.0,42.4915,42.5174,42.4137,42.4137,33000.0
2015-02-26 10:25:00,49.1,49.17,49.08,49.16,38400.0,42.4051,42.4655,42.3878,42.4569,38400.0
2015-02-26 10:30:00,49.17,49.18,49.1,49.13,19800.0,42.4655,42.4742,42.4051,42.431,19800.0
2015-02-26 10:35:00,49.14,49.17,49.13,49.17,16000.0,42.4396,42.4655,42.431,42.4655,16000.0
2015-02-26 10:40:00,49.16,49.18,49.15,49.17,35800.0,42.4569,42.4742,42.4483,42.4655,35800.0
2015-02-26 10:45:00,49.16,49.17,49.13,49.17,18800.0,42.4569,42.4655,42.431,42.4655,18800.0
2015-02-26 10:50:00,49.17,49.24,49.17,49.24,29800.0,42.4655,42.526,42.4655,42.526,29800.0
2015-02-26 10:55:00,49.24,49.35,49.24,49.32,31800.0,42.526,42.621,42.526,42.5951,31800.0
2015-02-26 11:00:00,49.33,49.4,49.32,49.4,50800.0,42.6037,42.6642,42.5951,42.6642,50800.0
2015-02-26 11:05:00,49.4,49.46,49.39,49.45,34000.0,42.6642,42.716,42.6555,42.7074,34000.0
2015-02-26 11:10:00,49.43,49.49,49.42,49.46,39200.0,42.6901,42.7419,42.6815,42.716,39200.0
2015-02-26 11:15:00,49.46,49.49,49.45,49.49,23400.0,42.716,42.7419,42.7074,42.7419,23400.0
2015-02-26 11:20:00,49.47,49.54,49.47,49.48,23000.0,42.7246,42.7851,42.7246,42.7333,23000.0
2015-02-26 11:25:00,49.52,49.52,49.47,49.47,11800.0,42.7678,42.7678,42.7246,42.7246,11800.0
2015-02-26 11:30:00,49.47,49.58,49.43,49.58,51400.0,42.7246,42.8196,42.6901,42.8196,51400.0
2015-02-26 11:35:00,49.57,49.63,49.55,49.58,34000.0,42.811,42.8628,42.7937,42.8196,34000.0
2015-02-26 11:40:00,49.57,49.57,49.52,49.52,17400.0,42.811,42.811,42.7678,42.7678,17400.0
2015-02-26 11:45:00,49.53,49.59,49.52,49.57,24000.0,42.7765,42.8283,42.7678,42.811,24000.0
2015-02-26 11:50:00,49.57,49.57,49.46,49.48,14600.0,42.811,42.811,42.716,42.7333,14600.0
2015-02-26 11:55:00,49.51,49.58,49.5,49.55,28600.0,42.7592,42.8196,42.7505,42.7937,28600.0
2015-02-26 12:00:00,49.55,49.58,49.52,49.58,16000.0,42.7937,42.8196,42.7678,42.8196,16000.0
2015-02-26 12:05:00,49.57,49.58,49.53,49.56,22800.0,42.811,42.8196,42.7765,42.8024,22800.0
2015-02-26 12:10:00,49.57,49.6,49.56,49.56,21000.0,42.811,42.8369,42.8024,42.8024,21000.0
2015-02-26 12:15:00,49.55,49.57,49.51,49.51,17200.0,42.7937,42.811,42.7592,42.7592,17200.0
2015-02-26 12:20:00,49.49,49.52,49.49,49.49,13800.0,42.7419,42.7678,42.7419,42.7419,13800.0
2015-02-26 12:25:00,49.48,49.54,49.47,49.52,12800.0,42.7333,42.7851,42.7246,42.7678,12800.0
2015-02-26 12:30:00,49.52,49.58,49.51,49.56,20000.0,42.7678,42.8196,42.7592,42.8024,20000.0
2015-02-26 12:35:00,49.56,49.85,49.54,49.69,58200.0,42.8024,43.0528,42.7851,42.9146,58200.0
2015-02-26 12:40:00,49.67,49.67,49.55,49.55,12000.0,42.8974,42.8974,42.7937,42.7937,12000.0
2015-02-26 12:45:00,49.55,49.64,49.55,49.62,19600.0,42.7937,42.8715,42.7937,42.8542,19600.0
2015-02-26 12:50:00,49.63,49.63,49.58,49.6,9000.0,42.8628,42.8628,42.8196,42.8369,9000.0
2015-02-26 12:55:00,49.62,49.63,49.59,49.63,19600.0,42.8542,42.8628,42.8283,42.8628,19600.0
2015-02-26 13:00:00,49.62,49.62,49.56,49.6,11800.0,42.8542,42.8542,42.8024,42.8369,11800.0
2015-02-26 13:05:00,49.59,49.65,49.58,49.63,17800.0,42.8283,42.8801,42.8196,42.8628,17800.0
2015-02-26 13:10:00,49.63,49.63,49.59,49.6,10800.0,42.8628,42.8628,42.8283,42.8369,10800.0
2015-02-26 13:15:00,49.6,49.63,49.59,49.59,22800.0,42.8369,42.8628,42.8283,42.8283,22800.0
2015-02-26 13:20:00,49.59,49.6,49.55,49.59,15600.0,42.8283,42.8369,42.7937,42.8283,15600.0
2015-02-26 13:25:00,49.58,49.6,49.56,49.58,19800.0,42.8196,42.8369,42.8024,42.8196,19800.0
2015-02-26 13:30:00,49.56,49.58,49.54,49.55,10200.0,42.8024,42.8196,42.7851,42.7937,10200.0
2015-02-26 13:35:00,49.56,49.59,49.52,49.57,11400.0,42.8024,42.8283,42.7678,42.811,11400.0
2015-02-26 13:40:00,49.59,49.6,49.55,49.58,13800.0,42.8283,42.8369,42.7937,42.8196,13800.0
2015-02-26 13:45:00,49.57,49.58,49.49,49.49,25800.0,42.811,42.8196,42.7419,42.7419,25800.0
2015-02-26 13:50:00,49.48,49.6,49.48,49.59,10200.0,42.7333,42.8369,42.7333,42.8283,10200.0
2015-02-26 13:55:00,49.57,49.57,49.5,49.5,15200.0,42.811,42.811,42.7505,42.7505,15200.0
2015-02-26 14:00:00,49.5,49.52,49.46,49.52,12000.0,42.7505,42.7678,42.716,42.7678,12000.0
2015-02-26 14:05:00,49.52,49.52,49.47,49.47,13800.0,42.7678,42.7678,42.7246,42.7246,13800.0
2015-02-26 14:10:00,49.48,49.51,49.46,49.49,11400.0,42.7333,42.7592,42.716,42.7419,11400.0
2015-02-26 14:15:00,49.49,49.51,49.47,49.48,17600.0,42.7419,42.7592,42.7246,42.7333,17600.0
2015-02-26 14:20:00,49.48,49.52,49.47,49.52,11800.0,42.7333,42.7678,42.7246,42.7678,11800.0
2015-02-26 14:25:00,49.52,49.54,49.49,49.51,31600.0,42.7678,42.7851,42.7419,42.7592,31600.0
2015-02-26 14:30:00,49.5,49.56,49.48,49.56,20600.0,42.7505,42.8024,42.7333,42.8024,20600.0
2015-02-26 14:35:00,49.56,49.57,49.52,49.57,25600.0,42.8024,42.811,42.7678,42.811,25600.0
2015-02-26 14:40:00,49.57,49.61,49.51,49.51,22000.0,42.811,42.8455,42.7592,42.7592,22000.0
2015-02-26 14:45:00,49.52,49.61,49.52,49.6,25000.0,42.7678,42.8455,42.7678,42.8369,25000.0
2015-02-26 14:50:00,49.6,49.6,49.56,49.59,17800.0,42.8369,42.8369,42.8024,42.8283,17800.0
2015-02-26 14:55:00,49.6,49.6,49.52,49.52,19000.0,42.8369,42.8369,42.7678,42.7678,19000.0
2015-02-26 15:00:00,49.52,49.54,49.45,49.46,32400.0,42.7678,42.7851,42.7074,42.716,32400.0
2015-02-26 15:05:00,49.48,49.52,49.48,49.52,18600.0,42.7333,42.7678,42.7333,42.7678,18600.0
2015-02-26 15:10:00,49.52,49.54,49.49,49.54,21600.0,42.7678,42.7851,42.7419,42.7851,21600.0
2015-02-26 15:15:00,49.54,49.6,49.53,49.55,43800.0,42.7851,42.8369,42.7765,42.7937,43800.0
2015-02-26 15:20:00,49.56,49.56,49.46,49.46,51400.0,42.8024,42.8024,42.716,42.716,51400.0
2015-02-26 15:25:00,49.46,49.54,49.44,49.52,40600.0,42.716,42.7851,42.6987,42.7678,40600.0
2015-02-26 15:30:00,49.52,49.54,49.47,49.51,57000.0,42.7678,42.7851,42.7246,42.7592,57000.0
2015-02-26 15:35:00,49.5,49.52,49.42,49.48,71400.0,42.7505,42.7678,42.6815,42.7333,71400.0
2015-02-26 15:40:00,49.46,49.54,49.46,49.54,38200.0,42.716,42.7851,42.716,42.7851,38200.0
2015-02-26 15:45:00,49.54,49.54,49.47,49.51,91600.0,42.7851,42.7851,42.7246,42.7592,91600.0
2015-02-26 15:50:00,49.51,49.51,49.44,49.48,127600.0,42.7592,42.7592,42.6987,42.7333,127600.0
2015-02-26 15:55:00,49.49,49.57,49.46,49.53,148400.0,42.7419,42.811,42.716,42.7765,148400.0
2015-02-27 09:30:00,52.37,53.12,52.01,52.27,465400.0,45.2292,45.877,44.9183,45.1429,465400.0
2015-02-27 09:35:00,52.27,52.38,51.73,51.99,243400.0,45.1429,45.2379,44.6765,44.901,243400.0
2015-02-27 09:40:00,51.97,52.25,51.96,52.15,178400.0,44.8838,45.1256,44.8751,45.0392,178400.0
2015-02-27 09:45:00,52.12,52.42,51.9,52.34,238600.0,45.0133,45.2724,44.8233,45.2033,238600.0
2015-02-27 09:50:00,52.34,52.54,52.32,52.42,203200.0,45.2033,45.376,45.186,45.2724,203200.0
2015-02-27 09:55:00,52.41,52.41,52.13,52.16,138200.0,45.2638,45.2638,45.0219,45.0479,138200.0
2015-02-27 10:00:00,52.14,52.3,52.14,52.18,151800.0,45.0306,45.1688,45.0306,45.0651,151800.0
2015-02-27 10:05:00,52.17,52.17,51.97,52.1,182800.0,45.0565,45.0565,44.8838,44.996,182800.0
2015-02-27 10:10:00,52.1,52.18,51.95,51.99,141600.0,44.996,45.0651,44.8665,44.901,141600.0
2015-02-27 10:15:00,51.99,52.07,51.88,52.01,121400.0,44.901,44.9701,44.806,44.9183,121400.0
2015-02-27 10:20:00,52.01,52.42,51.99,52.38,144600.0,44.9183,45.2724,44.901,45.2379,144600.0
2015-02-27 10:25:00,52.37,52.45,52.3,52.35,118400.0,45.2292,45.2983,45.1688,45.2119,118400.0
2015-02-27 10:30:00,52.37,52.46,52.29,52.36,144000.0,45.2292,45.3069,45.1601,45.2206,144000.0
2015-02-27 10:35:00,52.38,52.49,52.38,52.44,125400.0,45.2379,45.3329,45.2379,45.2897,125400.0
2015-02-27 10:40:00,52.43,52.59,52.43,52.52,268800.0,45.281,45.4192,45.281,45.3588,268800.0
2015-02-27 10:45:00,52.52,52.7,52.49,52.67,148800.0,45.3588,45.5142,45.3329,45.4883,148800.0
2015-02-27 10:50:00,52.7,52.94,52.7,52.92,122800.0,45.5142,45.7215,45.5142,45.7042,122800.0
2015-02-27 10:55:00,52.93,52.96,52.83,52.85,89000.0,45.7129,45.7388,45.6265,45.6438,89000.0
2015-02-27 11:00:00,52.85,52.99,52.85,52.97,59200.0,45.6438,45.7647,45.6438,45.7474,59200.0
2015-02-27 11:05:00,52.98,53.11,52.85,52.85,120400.0,45.756,45.8683,45.6438,45.6438,120400.0
2015-02-27 11:10:00,52.84,53.01,52.79,52.97,73600.0,45.6351,45.782,45.5919,45.7474,73600.0
2015-02-27 11:15:00,52.97,52.97,52.83,52.9,65400.0,45.7474,45.7474,45.6265,45.6869,65400.0
2015-02-27 11:20:00,52.91,52.91,52.77,52.9,73200.0,45.6956,45.6956,45.5747,45.6869,73200.0
2015-02-27 11:25:00,52.9,52.9,52.65,52.7,62400.0,45.6869,45.6869,45.471,45.5142,62400.0
2015-02-27 11:30:00,52.7,52.71,52.6,52.66,74400.0,45.5142,45.5229,45.4279,45.4797,74400.0
2015-02-27 11:35:00,52.65,52.66,52.62,52.64,43200.0,45.471,45.4797,45.4451,45.4624,43200.0
2015-02-27 11:40:00,52.64,52.69,52.54,52.58,98400.0,45.4624,45.5056,45.376,45.4106,98400.0
2015-02-27 11:45:00,52.56,52.57,52.49,52.52,60000.0,45.3933,45.4019,45.3329,45.3588,60000.0
2015-02-27 11:50:00,52.52,52.62,52.5,52.6,25600.0,45.3588,45.4451,45.3415,45.4279,25600.0
2015-02-27 11:55:00,52.6,52.61,52.56,52.6,86600.0,45.4279,45.4365,45.3933,45.4279,86600.0
2015-02-27 12:00:00,52.6,52.6,52.53,52.57,58200.0,45.4279,45.4279,45.3674,45.4019,58200.0
2015-02-27 12:05:00,52.56,52.6,52.56,52.6,25400.0,45.3933,45.4279,45.3933,45.4279,25400.0
2015-02-27 12:10:00,52.6,52.72,52.59,52.72,62800.0,45.4279,45.5315,45.4192,45.5315,62800.0
2015-02-27 12:15:00,52.74,52.82,52.74,52.76,29800.0,45.5488,45.6179,45.5488,45.566,29800.0
2015-02-27 12:20:00,52.77,52.83,52.7,52.72,29800.0,45.5747,45.6265,45.5142,45.5315,29800.0
2015-02-27 12:25:00,52.71,52.77,52.69,52.75,41800.0,45.5229,45.5747,45.5056,45.5574,41800.0
2015-02-27 12:30:00,52.75,52.76,52.72,52.73,18000.0,45.5574,45.566,45.5315,45.5401,18000.0
2015-02-27 12:35:00,52.73,52.77,52.73,52.76,37200.0,45.5401,45.5747,45.5401,45.566,37200.0
2015-02-27 12:40:00,52.76,52.77,52.7,52.7,38400.0,45.566,45.5747,45.5142,45.5142,38400.0
2015-02-27 12:45:00,52.71,52.73,52.67,52.68,23800.0,45.5229,45.5401,45.4883,45.4969,23800.0
2015-02-27 12:50:00,52.68,52.68,52.49,52.5,45800.0,45.4969,45.4969,45.3329,45.3415,45800.0
2015-02-27 12:55:00,52.5,52.69,52.49,52.67,35400.0,45.3415,45.5056,45.3329,45.4883,35400.0
2015-02-27 13:00:00,52.68,52.69,52.5,52.5,51000.0,45.4969,45.5056,45.3415,45.3415,51000.0
2015-02-27 13:05:00,52.52,52.54,52.5,52.52,109400.0,45.3588,45.376,45.3415,45.3588,109400.0
2015-02-27 13:10:00,52.52,52.52,52.42,52.48,79000.0,45.3588,45.3588,45.2724,45.3242,79000.0
2015-02-27 13:15:00,52.49,52.54,52.46,52.47,46400.0,45.3329,45.376,45.3069,45.3156,46400.0
2015-02-27 13:20:00,52.48,52.49,52.43,52.46,18800.0,45.3242,45.3329,45.281,45.3069,18800.0
2015-02-27 13:25:00,52.46,52.47,52.38,52.4,43400.0,45.3069,45.3156,45.2379,45.2551,43400.0
2015-02-27 13:30:00,52.4,52.4,52.24,52.32,68400.0,45.2551,45.2551,45.1169,45.186,68400.0
2015-02-27 13:35:00,52.32,52.45,52.32,52.44,39600.0,45.186,45.2983,45.186,45.2897,39600.0
2015-02-27 13:40:00,52.45,52.55,52.45,52.54,57000.0,45.2983,45.3847,45.2983,45.376,57000.0
2015-02-27 13:45:00,52.55,52.55,52.43,52.49,60800.0,45.3847,45.3847,45.281,45.3329,60800.0
2015-02-27 13:50:00,52.5,52.62,52.49,52.56,37800.0,45.3415,45.4451,45.3329,45.3933,37800.0
2015-02-27 13:55:00,52.57,52.63,52.56,52.61,39800.0,45.4019,45.4538,45.3933,45.4365,39800.0
2015-02-27 14:00:00,52.62,52.68,52.6,52.66,49400.0,45.4451,45.4969,45.4279,45.4797,49400.0
2015-02-27 14:05:00,52.66,52.66,52.62,52.63,30800.0,45.4797,45.4797,45.4451,45.4538,30800.0
2015-02-27 14:10:00,52.63,52.65,52.59,52.63,47000.0,45.4538,45.471,45.4192,45.4538,47000.0
2015-02-27 14:15:00,52.64,52.66,52.56,52.56,39200.0,45.4624,45.4797,45.3933,45.3933,39200.0
2015-02-27 14:20:00,52.55,52.6,52.54,52.58,35000.0,45.3847,45.4279,45.376,45.4106,35000.0
2015-02-27 14:25:00,52.59,52.59,52.51,52.55,29200.0,45.4192,45.4192,45.3501,45.3847,29200.0
2015-02-27 14:30:00,52.54,52.56,52.49,52.51,76000.0,45.376,45.3933,45.3329,45.3501,76000.0
2015-02-27 14:35:00,52.52,52.76,52.52,52.76,67600.0,45.3588,45.566,45.3588,45.566,67600.0
2015-02-27 14:40:00,52.75,52.76,52.69,52.71,40200.0,45.5574,45.566,45.5056,45.5229,40200.0
2015-02-27 14:45:00,52.71,52.76,52.67,52.75,116600.0,45.5229,45.566,45.4883,45.5574,116600.0
2015-02-27 14:50:00,52.76,52.76,52.7,52.75,147800.0,45.566,45.566,45.5142,45.5574,147800.0
2015-02-27 14:55:00,52.76,52.76,52.71,52.72,45000.0,45.566,45.566,45.5229,45.5315,45000.0
2015-02-27 15:00:00,52.72,52.81,52.72,52.77,178800.0,45.5315,45.6092,45.5315,45.5747,178800.0
2015-02-27 15:05:00,52.77,52.77,52.73,52.75,51400.0,45.5747,45.5747,45.5401,45.5574,51400.0
2015-02-27 15:10:00,52.76,52.78,52.71,52.76,53600.0,45.566,45.5833,45.5229,45.566,53600.0
2015-02-27 15:15:00,52.74,52.85,52.73,52.85,64400.0,45.5488,45.6438,45.5401,45.6438,64400.0
2015-02-27 15:20:00,52.84,52.97,52.84,52.97,83400.0,45.6351,45.7474,45.6351,45.7474,83400.0
2015-02-27 15:25:00,52.97,53.08,52.96,53.01,98000.0,45.7474,45.8424,45.7388,45.782,98000.0
2015-02-27 15:30:00,53.01,53.01,52.83,52.83,101600.0,45.782,45.782,45.6265,45.6265,101600.0
2015-02-27 15:35:00,52.83,52.84,52.79,52.84,64400.0,45.6265,45.6351,45.5919,45.6351,64400.0
2015-02-27 15:40:00,52.84,52.92,52.8,52.92,72800.0,45.6351,45.7042,45.6006,45.7042,72800.0
2015-02-27 15:45:00,52.92,53.1,52.89,52.9,142600.0,45.7042,45.8597,45.6783,45.6869,142600.0
2015-02-27 15:50:00,52.89,52.89,52.78,52.88,171200.0,45.6783,45.6783,45.5833,45.6697,171200.0
2015-02-27 15:55:00,52.88,52.94,52.88,52.91,224800.0,45.6697,45.7215,45.6697,45.6956,224800.0
2015-03-02 09:30:00,52.71,53.49,52.7,53.19,263200.0,45.5229,46.1965,45.5142,45.9374,263200.0
2015-03-02 09:35:00,53.23,53.3,53.08,53.18,101000.0,45.972,46.0324,45.8424,45.9288,101000.0
2015-03-02 09:40:00,53.17,53.24,52.85,52.89,190800.0,45.9201,45.9806,45.6438,45.6783,190800.0
2015-03-02 09:45:00,52.9,53.04,52.9,52.98,84600.0,45.6869,45.8079,45.6869,45.756,84600.0
2015-03-02 09:50:00,53.0,53.01,52.84,52.85,169600.0,45.7733,45.782,45.6351,45.6438,169600.0
2015-03-02 09:55:00,52.87,52.9,52.77,52.77,52400.0,45.661,45.6869,45.5747,45.5747,52400.0
2015-03-02 10:00:00,52.77,52.87,52.71,52.84,68600.0,45.5747,45.661,45.5229,45.6351,68600.0
2015-03-02 10:05:00,52.84,52.87,52.74,52.78,56600.0,45.6351,45.661,45.5488,45.5833,56600.0
2015-03-02 10:10:00,52.78,52.88,52.78,52.88,105800.0,45.5833,45.6697,45.5833,45.6697,105800.0
2015-03-02 10:15:00,52.87,52.9,52.84,52.88,105600.0,45.661,45.6869,45.6351,45.6697,105600.0
2015-03-02 10:20:00,52.87,52.9,52.83,52.86,39400.0,45.661,45.6869,45.6265,45.6524,39400.0
2015-03-02 10:25:00,52.86,52.9,52.84,52.88,49000.0,45.6524,45.6869,45.6351,45.6697,49000.0
2015-03-02 10:30:00,52.88,52.91,52.85,52.89,61000.0,45.6697,45.6956,45.6438,45.6783,61000.0
2015-03-02 10:35:00,52.89,53.01,52.89,53.01,47800.0,45.6783,45.782,45.6783,45.782,47800.0
2015-03-02 10:40:00,52.99,53.01,52.96,52.99,36400.0,45.7647,45.782,45.7388,45.7647,36400.0
2015-03-02 10:45:00,53.0,53.01,52.97,52.97,33200.0,45.7733,45.782,45.7474,45.7474,33200.0
2015-03-02 10:50:00,52.98,53.01,52.98,52.98,37200.0,45.756,45.782,45.756,45.756,37200.0
2015-03-02 10:55:00,52.97,53.01,52.95,52.99,47600.0,45.7474,45.782,45.7301,45.7647,47600.0
2015-03-02 11:00:00,52.99,53.0,52.97,52.99,34800.0,45.7647,45.7733,45.7474,45.7647,34800.0
2015-03-02 11:05:00,52.99,53.0,52.96,52.97,74400.0,45.7647,45.7733,45.7388,45.7474,74400.0
2015-03-02 11:10:00,52.97,52.99,52.91,52.98,25000.0,45.7474,45.7647,45.6956,45.756,25000.0
2015-03-02 11:15:00,52.98,53.01,52.97,52.99,83000.0,45.756,45.782,45.7474,45.7647,83000.0
2015-03-02 11:20:00,53.0,53.01,52.91,52.96,36200.0,45.7733,45.782,45.6956,45.7388,36200.0
2015-03-02 11:25:00,52.97,52.99,52.96,52.97,23400.0,45.7474,45.7647,45.7388,45.7474,23400.0
2015-03-02 11:30:00,52.96,53.0,52.96,52.99,26600.0,45.7388,45.7733,45.7388,45.7647,26600.0
2015-03-02 11:35:00,52.99,53.01,52.99,52.99,30600.0,45.7647,45.782,45.7647,45.7647,30600.0
2015-03-02 11:40:00,53.0,53.01,52.95,52.95,48400.0,45.7733,45.782,45.7301,45.7301,48400.0
2015-03-02 11:45:00,52.95,53.1,52.95,52.98,190000.0,45.7301,45.8597,45.7301,45.756,190000.0
2015-03-02 11:50:00,52.99,53.01,52.98,52.99,23200.0,45.7647,45.782,45.756,45.7647,23200.0
2015-03-02 11:55:00,53.0,53.02,52.95,52.99,30000.0,45.7733,45.7906,45.7301,45.7647,30000.0
2015-03-02 12:00:00,53.0,53.0,52.98,52.99,34200.0,45.7733,45.7733,45.756,45.7647,34200.0
2015-03-02 12:05:00,53.0,53.01,52.98,53.0,42000.0,45.7733,45.782,45.756,45.7733,42000.0
2015-03-02 12:10:00,53.0,53.01,52.94,52.97,29800.0,45.7733,45.782,45.7215,45.7474,29800.0
2015-03-02 12:15:00,52.98,53.01,52.96,53.01,29400.0,45.756,45.782,45.7388,45.782,29400.0
2015-03-02 12:20:00,53.01,53.01,52.95,52.97,25400.0,45.782,45.782,45.7301,45.7474,25400.0
2015-03-02 12:25:00,52.96,53.0,52.94,53.0,23000.0,45.7388,45.7733,45.7215,45.7733,23000.0
2015-03-02 12:30:00,52.99,53.0,52.97,52.99,36000.0,45.7647,45.7733,45.7474,45.7647,36000.0
2015-03-02 12:35:00,52.99,53.0,52.95,52.96,33200.0,45.7647,45.7733,45.7301,45.7388,33200.0
2015-03-02 12:40:00,52.96,52.97,52.92,52.95,33400.0,45.7388,45.7474,45.7042,45.7301,33400.0
2015-03-02 12:45:00,52.95,52.97,52.91,52.94,41600.0,45.7301,45.7474,45.6956,45.7215,41600.0
2015-03-02 12:50:00,52.94,52.96,52.9,52.9,20800.0,45.7215,45.7388,45.6869,45.6869,20800.0
2015-03-02 12:55:00,52.91,52.97,52.88,52.96,30800.0,45.6956,45.7474,45.6697,45.7388,30800.0
2015-03-02 13:00:00,52.96,52.98,52.96,52.96,41200.0,45.7388,45.756,45.7388,45.7388,41200.0
2015-03-02 13:05:00,52.96,52.96,52.92,52.92,33800.0,45.7388,45.7388,45.7042,45.7042,33800.0
2015-03-02 13:10:00,52.92,52.96,52.91,52.94,52200.0,45.7042,45.7388,45.6956,45.7215,52200.0
2015-03-02 13:15:00,52.94,53.0,52.94,52.96,60600.0,45.7215,45.7733,45.7215,45.7388,60600.0
2015-03-02 13:20:00,52.97,53.01,52.96,52.99,69400.0,45.7474,45.782,45.7388,45.7647,69400.0
2015-03-02 13:25:00,52.99,53.01,52.99,52.99,53600.0,45.7647,45.782,45.7647,45.7647,53600.0
2015-03-02 13:30:00,53.01,53.06,53.0,53.02,42800.0,45.782,45.8251,45.7733,45.7906,42800.0
2015-03-02 13:35:00,53.02,53.05,53.0,53.04,32600.0,45.7906,45.8165,45.7733,45.8079,32600.0
2015-03-02 13:40:00,53.04,53.05,53.0,53.01,39200.0,45.8079,45.8165,45.7733,45.782,39200.0
2015-03-02 13:45:00,53.02,53.04,52.98,53.02,55000.0,45.7906,45.8079,45.756,45.7906,55000.0
2015-03-02 13:50:00,53.04,53.05,52.98,52.99,40600.0,45.8079,45.8165,45.756,45.7647,40600.0
2015-03-02 13:55:00,52.99,53.0,52.97,52.99,31600.0,45.7647,45.7733,45.7474,45.7647,31600.0
2015-03-02 14:00:00,52.98,52.99,52.94,52.96,38200.0,45.756,45.7647,45.7215,45.7388,38200.0
2015-03-02 14:05:00,52.96,53.01,52.95,53.0,26000.0,45.7388,45.782,45.7301,45.7733,26000.0
2015-03-02 14:10:00,52.99,53.01,52.99,52.99,29200.0,45.7647,45.782,45.7647,45.7647,29200.0
2015-03-02 14:15:00,52.99,53.01,52.99,52.99,44200.0,45.7647,45.782,45.7647,45.7647,44200.0
2015-03-02 14:20:00,53.0,53.01,52.97,53.0,48000.0,45.7733,45.782,45.7474,45.7733,48000.0
2015-03-02 14:25:00,53.0,53.01,52.98,52.99,38600.0,45.7733,45.782,45.756,45.7647,38600.0
2015-03-02 14:30:00,52.99,53.02,52.98,53.01,105400.0,45.7647,45.7906,45.756,45.782,105400.0
2015-03-02 14:35:00,53.01,53.01,52.98,53.01,58400.0,45.782,45.782,45.756,45.782,58400.0
2015-03-02 14:40:00,53.0,53.04,52.98,53.02,48400.0,45.7733,45.8079,45.756,45.7906,48400.0
2015-03-02 14:45:00,53.02,53.02,52.98,53.02,31400.0,45.7906,45.7906,45.756,45.7906,31400.0
2015-03-02 14:50:00,53.02,53.03,52.96,53.01,41600.0,45.7906,45.7992,45.7388,45.782,41600.0
2015-03-02 14:55:00,53.01,53.02,52.98,53.02,25800.0,45.782,45.7906,45.756,45.7906,25800.0
2015-03-02 15:00:00,53.02,53.02,53.0,53.01,25600.0,45.7906,45.7906,45.7733,45.782,25600.0
2015-03-02 15:05:00,53.02,53.04,52.99,53.0,62200.0,45.7906,45.8079,45.7647,45.7733,62200.0
2015-03-02 15:10:00,53.0,53.03,52.99,53.01,44200.0,45.7733,45.7992,45.7647,45.782,44200.0
2015-03-02 15:15:00,53.02,53.04,52.99,53.03,39200.0,45.7906,45.8079,45.7647,45.7992,39200.0
2015-03-02 15:20:00,53.03,53.04,52.98,53.01,57400.0,45.7992,45.8079,45.756,45.782,57400.0
2015-03-02 15:25:00,53.01,53.06,53.0,53.05,108800.0,45.782,45.8251,45.7733,45.8165,108800.0
2015-03-02 15:30:00,53.05,53.06,53.0,53.04,82200.0,45.8165,45.8251,45.7733,45.8079,82200.0
2015-03-02 15:35:00,53.05,53.1,53.0,53.01,124000.0,45.8165,45.8597,45.7733,45.782,124000.0
2015-03-02 15:40:00,53.01,53.02,52.99,53.0,80400.0,45.782,45.7906,45.7647,45.7733,80400.0
2015-03-02 15:45:00,53.0,53.0,52.95,52.95,204800.0,45.7733,45.7733,45.7301,45.7301,204800.0
2015-03-02 15:50:00,52.96,53.0,52.96,52.97,88200.0,45.7388,45.7733,45.7388,45.7474,88200.0
2015-03-02 15:55:00,52.97,52.99,52.96,52.99,158400.0,45.7474,45.7647,45.7388,45.7647,158400.0
2015-03-03 09:30:00,53.03,53.04,52.82,52.99,116800.0,45.7992,45.8079,45.6179,45.7647,116800.0
2015-03-03 09:35:00,52.99,53.1,52.88,53.08,106600.0,45.7647,45.8597,45.6697,45.8424,106600.0
2015-03-03 09:40:00,53.09,53.12,52.96,53.06,70400.0,45.851,45.877,45.7388,45.8251,70400.0
2015-03-03 09:45:00,53.06,53.12,52.99,53.02,39600.0,45.8251,45.877,45.7647,45.7906,39600.0
2015-03-03 09:50:00,53.02,53.02,52.95,52.96,40400.0,45.7906,45.7906,45.7301,45.7388,40400.0
2015-03-03 09:55:00,52.96,53.02,52.92,53.02,57800.0,45.7388,45.7906,45.7042,45.7906,57800.0
2015-03-03 10:00:00,52.99,53.04,52.97,53.0,29000.0,45.7647,45.8079,45.7474,45.7733,29000.0
2015-03-03 10:05:00,52.99,53.04,52.99,53.01,25000.0,45.7647,45.8079,45.7647,45.782,25000.0
2015-03-03 10:10:00,53.01,53.06,52.99,53.02,56800.0,45.782,45.8251,45.7647,45.7906,56800.0
2015-03-03 10:15:00,53.01,53.02,52.96,52.98,37000.0,45.782,45.7906,45.7388,45.756,37000.0
2015-03-03 10:20:00,52.98,52.98,52.88,52.88,66800.0,45.756,45.756,45.6697,45.6697,66800.0
2015-03-03 10:25:00,52.9,52.92,52.82,52.86,85600.0,45.6869,45.7042,45.6179,45.6524,85600.0
2015-03-03 10:30:00,52.85,52.96,52.85,52.94,20200.0,45.6438,45.7388,45.6438,45.7215,20200.0
2015-03-03 10:35:00,52.92,52.92,52.89,52.91,16800.0,45.7042,45.7042,45.6783,45.6956,16800.0
2015-03-03 10:40:00,52.92,52.96,52.9,52.9,12800.0,45.7042,45.7388,45.6869,45.6869,12800.0
2015-03-03 10:45:00,52.92,52.93,52.87,52.87,19800.0,45.7042,45.7129,45.661,45.661,19800.0
2015-03-03 10:50:00,52.85,52.87,52.82,52.84,42400.0,45.6438,45.661,45.6179,45.6351,42400.0
2015-03-03 10:55:00,52.84,52.85,52.79,52.83,88200.0,45.6351,45.6438,45.5919,45.6265,88200.0
2015-03-03 11:00:00,52.83,52.83,52.68,52.72,45800.0,45.6265,45.6265,45.4969,45.5315,45800.0
2015-03-03 11:05:00,52.72,52.73,52.67,52.72,18400.0,45.5315,45.5401,45.4883,45.5315,18400.0
2015-03-03 11:10:00,52.72,52.8,52.71,52.8,41400.0,45.5315,45.6006,45.5229,45.6006,41400.0
2015-03-03 11:15:00,52.81,52.87,52.81,52.84,22400.0,45.6092,45.661,45.6092,45.6351,22400.0
2015-03-03 11:20:00,52.85,52.89,52.83,52.87,21000.0,45.6438,45.6783,45.6265,45.661,21000.0
2015-03-03 11:25:00,52.88,52.9,52.83,52.85,18800.0,45.6697,45.6869,45.6265,45.6438,18800.0
2015-03-03 11:30:00,52.86,52.86,52.77,52.77,17800.0,45.6524,45.6524,45.5747,45.5747,17800.0
2015-03-03 11:35:00,52.77,52.78,52.71,52.73,24400.0,45.5747,45.5833,45.5229,45.5401,24400.0
2015-03-03 11:40:00,52.72,52.73,52.6,52.63,20400.0,45.5315,45.5401,45.4279,45.4538,20400.0
2015-03-03 11:45:00,52.63,52.63,52.57,52.58,18600.0,45.4538,45.4538,45.4019,45.4106,18600.0
2015-03-03 11:50:00,52.59,52.63,52.46,52.46,57400.0,45.4192,45.4538,45.3069,45.3069,57400.0
2015-03-03 11:55:00,52.46,52.49,52.41,52.45,86400.0,45.3069,45.3329,45.2638,45.2983,86400.0
2015-03-03 12:00:00,52.47,52.52,52.43,52.43,20200.0,45.3156,45.3588,45.281,45.281,20200.0
2015-03-03 12:05:00,52.43,52.43,52.38,52.39,15400.0,45.281,45.281,45.2379,45.2465,15400.0
2015-03-03 12:10:00,52.41,52.49,52.41,52.48,14000.0,45.2638,45.3329,45.2638,45.3242,14000.0
2015-03-03 12:15:00,52.48,52.58,52.47,52.58,16800.0,45.3242,45.4106,45.3156,45.4106,16800.0
2015-03-03 12:20:00,52.58,52.59,52.46,52.47,16200.0,45.4106,45.4192,45.3069,45.3156,16200.0
2015-03-03 12:25:00,52.45,52.45,52.38,52.41,10800.0,45.2983,45.2983,45.2379,45.2638,10800.0
2015-03-03 12:30:00,52.42,52.5,52.41,52.47,13400.0,45.2724,45.3415,45.2638,45.3156,13400.0
2015-03-03 12:35:00,52.47,52.55,52.46,52.55,10600.0,45.3156,45.3847,45.3069,45.3847,10600.0
2015-03-03 12:40:00,52.55,52.55,52.49,52.53,10600.0,45.3847,45.3847,45.3329,45.3674,10600.0
2015-03-03 12:45:00,52.53,52.58,52.52,52.57,14400.0,45.3674,45.4106,45.3588,45.4019,14400.0
2015-03-03 12:50:00,52.58,52.63,52.57,52.6,30800.0,45.4106,45.4538,45.4019,45.4279,30800.0
2015-03-03 12:55:00,52.6,52.66,52.58,52.63,25400.0,45.4279,45.4797,45.4106,45.4538,25400.0
2015-03-03 13:00:00,52.62,52.63,52.54,52.59,12400.0,45.4451,45.4538,45.376,45.4192,12400.0
2015-03-03 13:05:00,52.63,52.67,52.62,52.66,23200.0,45.4538,45.4883,45.4451,45.4797,23200.0
2015-03-03 13:10:00,52.67,52.7,52.65,52.68,20200.0,45.4883,45.5142,45.471,45.4969,20200.0
2015-03-03 13:15:00,52.68,52.68,52.66,52.67,10000.0,45.4969,45.4969,45.4797,45.4883,10000.0
2015-03-03 13:20:00,52.68,52.71,52.66,52.68,10200.0,45.4969,45.5229,45.4797,45.4969,10200.0
2015-03-03 13:25:00,52.71,52.74,52.65,52.71,77800.0,45.5229,45.5488,45.471,45.5229,77800.0
2015-03-03 13:30:00,52.71,52.77,52.7,52.77,26000.0,45.5229,45.5747,45.5142,45.5747,26000.0
2015-03-03 13:35:00,52.77,52.78,52.74,52.74,9000.0,45.5747,45.5833,45.5488,45.5488,9000.0
2015-03-03 13:40:00,52.74,52.74,52.68,52.68,27800.0,45.5488,45.5488,45.4969,45.4969,27800.0
2015-03-03 13:45:00,52.68,52.7,52.66,52.69,24000.0,45.4969,45.5142,45.4797,45.5056,24000.0
2015-03-03 13:50:00,52.7,52.71,52.65,52.65,19000.0,45.5142,45.5229,45.471,45.471,19000.0
2015-03-03 13:55:00,52.66,52.69,52.66,52.68,13600.0,45.4797,45.5056,45.4797,45.4969,13600.0
2015-03-03 14:00:00,52.68,52.68,52.62,52.62,25400.0,45.4969,45.4969,45.4451,45.4451,25400.0
2015-03-03 14:05:00,52.61,52.64,52.6,52.6,90400.0,45.4365,45.4624,45.4279,45.4279,90400.0
2015-03-03 14:10:00,52.6,52.62,52.59,52.62,56000.0,45.4279,45.4451,45.4192,45.4451,56000.0
2015-03-03 14:15:00,52.62,52.67,52.61,52.67,42200.0,45.4451,45.4883,45.4365,45.4883,42200.0
2015-03-03 14:20:00,52.67,52.7,52.63,52.69,55800.0,45.4883,45.5142,45.4538,45.5056,55800.0
2015-03-03 14:25:00,52.7,52.7,52.66,52.68,20400.0,45.5142,45.5142,45.4797,45.4969,20400.0
2015-03-03 14:30:00,52.69,52.69,52.63,52.63,27000.0,45.5056,45.5056,45.4538,45.4538,27000.0
2015-03-03 14:35:00,52.65,52.69,52.65,52.67,24000.0,45.471,45.5056,45.471,45.4883,24000.0
2015-03-03 14:40:00,52.67,52.67,52.54,52.55,33000.0,45.4883,45.4883,45.376,45.3847,33000.0
2015-03-03 14:45:00,52.54,52.57,52.52,52.54,30200.0,45.376,45.4019,45.3588,45.376,30200.0
2015-03-03 14:50:00,52.55,52.56,52.54,52.55,13000.0,45.3847,45.3933,45.376,45.3847,13000.0
2015-03-03 14:55:00,52.55,52.56,52.53,52.55,26600.0,45.3847,45.3933,45.3674,45.3847,26600.0
2015-03-03 15:00:00,52.55,52.57,52.52,52.57,41600.0,45.3847,45.4019,45.3588,45.4019,41600.0
2015-03-03 15:05:00,52.58,52.63,52.58,52.63,23000.0,45.4106,45.4538,45.4106,45.4538,23000.0
2015-03-03 15:10:00,52.65,52.67,52.61,52.62,34200.0,45.471,45.4883,45.4365,45.4451,34200.0
2015-03-03 15:15:00,52.62,52.67,52.62,52.65,43200.0,45.4451,45.4883,45.4451,45.471,43200.0
2015-03-03 15:20:00,52.65,52.71,52.65,52.69,44600.0,45.471,45.5229,45.471,45.5056,44600.0
2015-03-03 15:25:00,52.7,52.73,52.68,52.71,31200.0,45.5142,45.5401,45.4969,45.5229,31200.0
2015-03-03 15:30:00,52.72,52.74,52.71,52.72,47400.0,45.5315,45.5488,45.5229,45.5315,47400.0
2015-03-03 15:35:00,52.72,52.73,52.68,52.71,37600.0,45.5315,45.5401,45.4969,45.5229,37600.0
2015-03-03 15:40:00,52.71,52.72,52.67,52.71,35400.0,45.5229,45.5315,45.4883,45.5229,35400.0
2015-03-03 15:45:00,52.7,52.7,52.67,52.68,44400.0,45.5142,45.5142,45.4883,45.4969,44400.0
2015-03-03 15:50:00,52.69,52.75,52.69,52.75,156800.0,45.5056,45.5574,45.5056,45.5574,156800.0
2015-03-03 15:55:00,52.75,52.77,52.74,52.77,122000.0,45.5574,45.5747,45.5488,45.5747,122000.0
2015-03-04 09:30:00,52.8,52.98,52.44,52.85,124600.0,45.6006,45.756,45.2897,45.6438,124600.0
2015-03-04 09:35:00,52.8,52.8,52.53,52.53,27400.0,45.6006,45.6006,45.3674,45.3674,27400.0
2015-03-04 09:40:00,52.56,52.58,52.45,52.49,26600.0,45.3933,45.4106,45.2983,45.3329,26600.0
2015-03-04 09:45:00,52.48,52.55,52.47,52.54,86800.0,45.3242,45.3847,45.3156,45.376,86800.0
2015-03-04 09:50:00,52.54,52.57,52.48,52.54,20400.0,45.376,45.4019,45.3242,45.376,20400.0
2015-03-04 09:55:00,52.53,52.58,52.49,52.49,16400.0,45.3674,45.4106,45.3329,45.3329,16400.0
2015-03-04 10:00:00,52.52,52.53,52.38,52.4,49800.0,45.3588,45.3674,45.2379,45.2551,49800.0
2015-03-04 10:05:00,52.43,52.49,52.32,52.33,29600.0,45.281,45.3329,45.186,45.1947,29600.0
2015-03-04 10:10:00,52.31,52.35,52.22,52.22,24800.0,45.1774,45.2119,45.0997,45.0997,24800.0
2015-03-04 10:15:00,52.26,52.32,52.22,52.32,16000.0,45.1342,45.186,45.0997,45.186,16000.0
2015-03-04 10:20:00,52.31,52.35,52.25,52.35,26400.0,45.1774,45.2119,45.1256,45.2119,26400.0
2015-03-04 10:25:00,52.35,52.39,52.29,52.38,22000.0,45.2119,45.2465,45.1601,45.2379,22000.0
2015-03-04 10:30:00,52.38,52.49,52.37,52.48,18400.0,45.2379,45.3329,45.2292,45.3242,18400.0
2015-03-04 10:35:00,52.48,52.55,52.43,52.52,19400.0,45.3242,45.3847,45.281,45.3588,19400.0
2015-03-04 10:40:00,52.51,52.51,52.41,52.49,23600.0,45.3501,45.3501,45.2638,45.3329,23600.0
2015-03-04 10:45:00,52.52,52.53,52.41,52.45,23400.0,45.3588,45.3674,45.2638,45.2983,23400.0
2015-03-04 10:50:00,52.46,52.53,52.44,52.46,23800.0,45.3069,45.3674,45.2897,45.3069,23800.0
2015-03-04 10:55:00,52.45,52.5,52.45,52.48,21000.0,45.2983,45.3415,45.2983,45.3242,21000.0
2015-03-04 11:00:00,52.49,52.5,52.46,52.48,23200.0,45.3329,45.3415,45.3069,45.3242,23200.0
2015-03-04 11:05:00,52.49,52.58,52.48,52.55,37600.0,45.3329,45.4106,45.3242,45.3847,37600.0
2015-03-04 11:10:00,52.57,52.63,52.56,52.63,22600.0,45.4019,45.4538,45.3933,45.4538,22600.0
2015-03-04 11:15:00,52.63,52.7,52.63,52.68,11400.0,45.4538,45.5142,45.4538,45.4969,11400.0
2015-03-04 11:20:00,52.67,52.69,52.65,52.65,20400.0,45.4883,45.5056,45.471,45.471,20400.0
2015-03-04 11:25:00,52.66,52.71,52.65,52.65,18400.0,45.4797,45.5229,45.471,45.471,18400.0
2015-03-04 11:30:00,52.65,52.68,52.63,52.68,25200.0,45.471,45.4969,45.4538,45.4969,25200.0
2015-03-04 11:35:00,52.66,52.7,52.65,52.69,11800.0,45.4797,45.5142,45.471,45.5056,11800.0
2015-03-04 11:40:00,52.69,52.7,52.64,52.65,10400.0,45.5056,45.5142,45.4624,45.471,10400.0
2015-03-04 11:45:00,52.63,52.65,52.6,52.63,14400.0,45.4538,45.471,45.4279,45.4538,14400.0
2015-03-04 11:50:00,52.63,52.64,52.6,52.61,16200.0,45.4538,45.4624,45.4279,45.4365,16200.0
2015-03-04 11:55:00,52.62,52.7,52.62,52.7,21000.0,45.4451,45.5142,45.4451,45.5142,21000.0
2015-03-04 12:00:00,52.7,52.76,52.65,52.76,18800.0,45.5142,45.566,45.471,45.566,18800.0
2015-03-04 12:05:00,52.76,52.77,52.72,52.72,11800.0,45.566,45.5747,45.5315,45.5315,11800.0
2015-03-04 12:10:00,52.72,52.74,52.69,52.7,42000.0,45.5315,45.5488,45.5056,45.5142,42000.0
2015-03-04 12:15:00,52.7,52.73,52.68,52.71,13200.0,45.5142,45.5401,45.4969,45.5229,13200.0
2015-03-04 12:20:00,52.7,52.7,52.63,52.63,7600.0,45.5142,45.5142,45.4538,45.4538,7600.0
2015-03-04 12:25:00,52.63,52.7,52.62,52.67,7600.0,45.4538,45.5142,45.4451,45.4883,7600.0
2015-03-04 12:30:00,52.67,52.69,52.63,52.66,17000.0,45.4883,45.5056,45.4538,45.4797,17000.0
2015-03-04 12:35:00,52.66,52.72,52.63,52.65,13000.0,45.4797,45.5315,45.4538,45.471,13000.0
2015-03-04 12:40:00,52.66,52.68,52.63,52.64,13400.0,45.4797,45.4969,45.4538,45.4624,13400.0
2015-03-04 12:45:00,52.64,52.67,52.63,52.65,9200.0,45.4624,45.4883,45.4538,45.471,9200.0
2015-03-04 12:50:00,52.65,52.65,52.58,52.6,11400.0,45.471,45.471,45.4106,45.4279,11400.0
2015-03-04 12:55:00,52.6,52.61,52.57,52.58,9200.0,45.4279,45.4365,45.4019,45.4106,9200.0
2015-03-04 13:00:00,52.59,52.6,52.54,52.57,13400.0,45.4192,45.4279,45.376,45.4019,13400.0
2015-03-04 13:05:00,52.55,52.6,52.54,52.55,11600.0,45.3847,45.4279,45.376,45.3847,11600.0
2015-03-04 13:10:00,52.55,52.59,52.52,52.56,14200.0,45.3847,45.4192,45.3588,45.3933,14200.0
2015-03-04 13:15:00,52.55,52.58,52.55,52.56,10600.0,45.3847,45.4106,45.3847,45.3933,10600.0
2015-03-04 13:20:00,52.55,52.59,52.54,52.56,9800.0,45.3847,45.4192,45.376,45.3933,9800.0
2015-03-04 13:25:00,52.56,52.57,52.53,52.56,8000.0,45.3933,45.4019,45.3674,45.3933,8000.0
2015-03-04 13:30:00,52.56,52.57,52.49,52.52,9200.0,45.3933,45.4019,45.3329,45.3588,9200.0
2015-03-04 13:35:00,52.52,52.56,52.52,52.54,8600.0,45.3588,45.3933,45.3588,45.376,8600.0
2015-03-04 13:40:00,52.53,52.54,52.51,52.54,7200.0,45.3674,45.376,45.3501,45.376,7200.0
2015-03-04 13:45:00,52.54,52.57,52.54,52.56,8200.0,45.376,45.4019,45.376,45.3933,8200.0
2015-03-04 13:50:00,52.56,52.58,52.52,52.56,19000.0,45.3933,45.4106,45.3588,45.3933,19000.0
2015-03-04 13:55:00,52.55,52.57,52.54,52.55,48800.0,45.3847,45.4019,45.376,45.3847,48800.0
2015-03-04 14:00:00,52.55,52.6,52.54,52.6,24200.0,45.3847,45.4279,45.376,45.4279,24200.0
2015-03-04 14:05:00,52.6,52.61,52.54,52.55,38200.0,45.4279,45.4365,45.376,45.3847,38200.0
2015-03-04 14:10:00,52.55,52.56,52.5,52.51,9600.0,45.3847,45.3933,45.3415,45.3501,9600.0
2015-03-04 14:15:00,52.51,52.57,52.5,52.55,11800.0,45.3501,45.4019,45.3415,45.3847,11800.0
2015-03-04 14:20:00,52.55,52.57,52.52,52.53,7000.0,45.3847,45.4019,45.3588,45.3674,7000.0
2015-03-04 14:25:00,52.53,52.57,52.53,52.56,12200.0,45.3674,45.4019,45.3674,45.3933,12200.0
2015-03-04 14:30:00,52.56,52.58,52.55,52.58,5200.0,45.3933,45.4106,45.3847,45.4106,5200.0
2015-03-04 14:35:00,52.58,52.59,52.54,52.56,11200.0,45.4106,45.4192,45.376,45.3933,11200.0
2015-03-04 14:40:00,52.55,52.59,52.54,52.57,13600.0,45.3847,45.4192,45.376,45.4019,13600.0
2015-03-04 14:45:00,52.58,52.64,52.58,52.62,24400.0,45.4106,45.4624,45.4106,45.4451,24400.0
2015-03-04 14:50:00,52.61,52.65,52.59,52.63,18400.0,45.4365,45.471,45.4192,45.4538,18400.0
2015-03-04 14:55:00,52.63,52.68,52.63,52.66,12000.0,45.4538,45.4969,45.4538,45.4797,12000.0
2015-03-04 15:00:00,52.65,52.66,52.59,52.59,14400.0,45.471,45.4797,45.4192,45.4192,14400.0
2015-03-04 15:05:00,52.6,52.62,52.6,52.61,14400.0,45.4279,45.4451,45.4279,45.4365,14400.0
2015-03-04 15:10:00,52.62,52.63,52.58,52.58,40000.0,45.4451,45.4538,45.4106,45.4106,40000.0
2015-03-04 15:15:00,52.58,52.59,52.55,52.56,35600.0,45.4106,45.4192,45.3847,45.3933,35600.0
2015-03-04 15:20:00,52.57,52.57,52.54,52.56,23600.0,45.4019,45.4019,45.376,45.3933,23600.0
2015-03-04 15:25:00,52.56,52.56,52.49,52.55,21000.0,45.3933,45.3933,45.3329,45.3847,21000.0
2015-03-04 15:30:00,52.54,52.56,52.5,52.55,24000.0,45.376,45.3933,45.3415,45.3847,24000.0
2015-03-04 15:35:00,52.55,52.55,52.51,52.51,28000.0,45.3847,45.3847,45.3501,45.3501,28000.0
2015-03-04 15:40:00,52.51,52.56,52.5,52.56,39000.0,45.3501,45.3933,45.3415,45.3933,39000.0
2015-03-04 15:45:00,52.56,52.58,52.52,52.52,37200.0,45.3933,45.4106,45.3588,45.3588,37200.0
2015-03-04 15:50:00,52.54,52.58,52.54,52.57,61800.0,45.376,45.4106,45.376,45.4019,61800.0
2015-03-04 15:55:00,52.57,52.58,52.51,52.56,97200.0,45.4019,45.4106,45.3501,45.3933,97200.0
2015-03-05 09:30:00,52.58,52.85,52.5,52.82,42600.0,45.5123,45.746,45.443,45.72,42600.0
2015-03-05 09:35:00,52.82,52.86,52.71,52.86,76800.0,45.72,45.7546,45.6248,45.7546,76800.0
2015-03-05 09:40:00,52.85,52.92,52.77,52.83,53400.0,45.746,45.8066,45.6767,45.7287,53400.0
2015-03-05 09:45:00,52.84,52.88,52.77,52.84,32800.0,45.7373,45.7719,45.6767,45.7373,32800.0
2015-03-05 09:50:00,52.84,52.88,52.81,52.81,30000.0,45.7373,45.7719,45.7113,45.7113,30000.0
2015-03-05 09:55:00,52.83,52.84,52.75,52.81,21800.0,45.7287,45.7373,45.6594,45.7113,21800.0
2015-03-05 10:00:00,52.81,52.81,52.66,52.66,56200.0,45.7113,45.7113,45.5815,45.5815,56200.0
2015-03-05 10:05:00,52.67,52.73,52.66,52.7,43400.0,45.5902,45.6421,45.5815,45.6161,43400.0
2015-03-05 10:10:00,52.71,52.97,52.71,52.89,30400.0,45.6248,45.8498,45.6248,45.7806,30400.0
2015-03-05 10:15:00,52.88,52.89,52.75,52.8,26400.0,45.7719,45.7806,45.6594,45.7027,26400.0
2015-03-05 10:20:00,52.77,52.91,52.77,52.9,89400.0,45.6767,45.7979,45.6767,45.7892,89400.0
2015-03-05 10:25:00,52.9,52.9,52.77,52.84,55400.0,45.7892,45.7892,45.6767,45.7373,55400.0
2015-03-05 10:30:00,52.84,52.85,52.77,52.8,40600.0,45.7373,45.746,45.6767,45.7027,40600.0
2015-03-05 10:35:00,52.8,52.85,52.8,52.84,22200.0,45.7027,45.746,45.7027,45.7373,22200.0
2015-03-05 10:40:00,52.84,52.84,52.8,52.82,20200.0,45.7373,45.7373,45.7027,45.72,20200.0
2015-03-05 10:45:00,52.83,52.85,52.81,52.85,24600.0,45.7287,45.746,45.7113,45.746,24600.0
2015-03-05 10:50:00,52.85,52.85,52.8,52.8,17800.0,45.746,45.746,45.7027,45.7027,17800.0
2015-03-05 10:55:00,52.8,52.86,52.79,52.85,22800.0,45.7027,45.7546,45.694,45.746,22800.0
2015-03-05 11:00:00,52.86,52.93,52.83,52.87,30600.0,45.7546,45.8152,45.7287,45.7633,30600.0
2015-03-05 11:05:00,52.88,52.91,52.83,52.83,35200.0,45.7719,45.7979,45.7287,45.7287,35200.0
2015-03-05 11:10:00,52.82,52.85,52.77,52.81,36800.0,45.72,45.746,45.6767,45.7113,36800.0
2015-03-05 11:15:00,52.8,52.81,52.73,52.77,20200.0,45.7027,45.7113,45.6421,45.6767,20200.0
2015-03-05 11:20:00,52.8,52.8,52.73,52.77,10600.0,45.7027,45.7027,45.6421,45.6767,10600.0
2015-03-05 11:25:00,52.8,52.8,52.76,52.77,5800.0,45.7027,45.7027,45.6681,45.6767,5800.0
2015-03-05 11:30:00,52.77,52.79,52.74,52.77,10800.0,45.6767,45.694,45.6508,45.6767,10800.0
2015-03-05 11:35:00,52.77,52.8,52.76,52.78,10800.0,45.6767,45.7027,45.6681,45.6854,10800.0
2015-03-05 11:40:00,52.79,52.79,52.72,52.72,22000.0,45.694,45.694,45.6334,45.6334,22000.0
2015-03-05 11:45:00,52.73,52.79,52.73,52.74,10800.0,45.6421,45.694,45.6421,45.6508,10800.0
2015-03-05 11:50:00,52.74,52.76,52.71,52.72,50600.0,45.6508,45.6681,45.6248,45.6334,50600.0
2015-03-05 11:55:00,52.72,52.76,52.71,52.76,16400.0,45.6334,45.6681,45.6248,45.6681,16400.0
2015-03-05 12:00:00,52.76,52.76,52.71,52.72,18000.0,45.6681,45.6681,45.6248,45.6334,18000.0
2015-03-05 12:05:00,52.72,52.79,52.71,52.79,19200.0,45.6334,45.694,45.6248,45.694,19200.0
2015-03-05 12:10:00,52.79,52.79,52.7,52.7,13200.0,45.694,45.694,45.6161,45.6161,13200.0
2015-03-05 12:15:00,52.7,52.71,52.69,52.71,26600.0,45.6161,45.6248,45.6075,45.6248,26600.0
2015-03-05 12:20:00,52.7,52.71,52.69,52.7,29400.0,45.6161,45.6248,45.6075,45.6161,29400.0
2015-03-05 12:25:00,52.7,52.71,52.67,52.71,23000.0,45.6161,45.6248,45.5902,45.6248,23000.0
2015-03-05 12:30:00,52.71,52.71,52.69,52.7,35200.0,45.6248,45.6248,45.6075,45.6161,35200.0
2015-03-05 12:35:00,52.7,52.71,52.68,52.68,21400.0,45.6161,45.6248,45.5988,45.5988,21400.0
2015-03-05 12:40:00,52.69,52.69,52.65,52.67,19000.0,45.6075,45.6075,45.5729,45.5902,19000.0
2015-03-05 12:45:00,52.67,52.67,52.58,52.58,24200.0,45.5902,45.5902,45.5123,45.5123,24200.0
2015-03-05 12:50:00,52.59,52.59,52.52,52.52,20600.0,45.5209,45.5209,45.4603,45.4603,20600.0
2015-03-05 12:55:00,52.52,52.52,52.47,52.51,23400.0,45.4603,45.4603,45.4171,45.4517,23400.0
2015-03-05 13:00:00,52.51,52.52,52.46,52.51,24400.0,45.4517,45.4603,45.4084,45.4517,24400.0
2015-03-05 13:05:00,52.51,52.52,52.47,52.49,31200.0,45.4517,45.4603,45.4171,45.4344,31200.0
2015-03-05 13:10:00,52.5,52.51,52.49,52.49,18000.0,45.443,45.4517,45.4344,45.4344,18000.0
2015-03-05 13:15:00,52.5,52.51,52.48,52.5,13000.0,45.443,45.4517,45.4257,45.443,13000.0
2015-03-05 13:20:00,52.5,52.51,52.48,52.51,21200.0,45.443,45.4517,45.4257,45.4517,21200.0
2015-03-05 13:25:00,52.51,52.54,52.51,52.52,12400.0,45.4517,45.4776,45.4517,45.4603,12400.0
2015-03-05 13:30:00,52.54,52.56,52.54,52.56,16000.0,45.4776,45.495,45.4776,45.495,16000.0
2015-03-05 13:35:00,52.55,52.64,52.55,52.63,9400.0,45.4863,45.5642,45.4863,45.5555,9400.0
2015-03-05 13:40:00,52.63,52.63,52.62,52.63,20000.0,45.5555,45.5555,45.5469,45.5555,20000.0
2015-03-05 13:45:00,52.63,52.65,52.6,52.6,19400.0,45.5555,45.5729,45.5296,45.5296,19400.0
2015-03-05 13:50:00,52.62,52.63,52.6,52.6,13000.0,45.5469,45.5555,45.5296,45.5296,13000.0
2015-03-05 13:55:00,52.6,52.62,52.6,52.6,15000.0,45.5296,45.5469,45.5296,45.5296,15000.0
2015-03-05 14:00:00,52.6,52.65,52.59,52.63,30800.0,45.5296,45.5729,45.5209,45.5555,30800.0
2015-03-05 14:05:00,52.63,52.63,52.58,52.6,16200.0,45.5555,45.5555,45.5123,45.5296,16200.0
2015-03-05 14:10:00,52.59,52.59,52.51,52.51,21200.0,45.5209,45.5209,45.4517,45.4517,21200.0
2015-03-05 14:15:00,52.52,52.52,52.51,52.51,15400.0,45.4603,45.4603,45.4517,45.4517,15400.0
2015-03-05 14:20:00,52.51,52.56,52.51,52.56,18400.0,45.4517,45.495,45.4517,45.495,18400.0
2015-03-05 14:25:00,52.55,52.55,52.51,52.52,15200.0,45.4863,45.4863,45.4517,45.4603,15200.0
2015-03-05 14:30:00,52.54,52.63,52.54,52.6,21200.0,45.4776,45.5555,45.4776,45.5296,21200.0
2015-03-05 14:35:00,52.6,52.6,52.57,52.58,26600.0,45.5296,45.5296,45.5036,45.5123,26600.0
2015-03-05 14:40:00,52.59,52.61,52.55,52.57,144400.0,45.5209,45.5382,45.4863,45.5036,144400.0
2015-03-05 14:45:00,52.57,52.63,52.56,52.6,40400.0,45.5036,45.5555,45.495,45.5296,40400.0
2015-03-05 14:50:00,52.62,52.71,52.62,52.68,30400.0,45.5469,45.6248,45.5469,45.5988,30400.0
2015-03-05 14:55:00,52.69,52.71,52.63,52.67,36000.0,45.6075,45.6248,45.5555,45.5902,36000.0
2015-03-05 15:00:00,52.67,52.67,52.59,52.61,28400.0,45.5902,45.5902,45.5209,45.5382,28400.0
2015-03-05 15:05:00,52.61,52.62,52.54,52.57,28200.0,45.5382,45.5469,45.4776,45.5036,28200.0
2015-03-05 15:10:00,52.57,52.62,52.55,52.61,21400.0,45.5036,45.5469,45.4863,45.5382,21400.0
2015-03-05 15:15:00,52.61,52.67,52.61,52.66,27200.0,45.5382,45.5902,45.5382,45.5815,27200.0
2015-03-05 15:20:00,52.66,52.66,52.61,52.63,34000.0,45.5815,45.5815,45.5382,45.5555,34000.0
2015-03-05 15:25:00,52.63,52.66,52.46,52.6,107200.0,45.5555,45.5815,45.4084,45.5296,107200.0
2015-03-05 15:30:00,52.59,52.6,52.55,52.57,35800.0,45.5209,45.5296,45.4863,45.5036,35800.0
2015-03-05 15:35:00,52.57,52.59,52.53,52.54,57000.0,45.5036,45.5209,45.469,45.4776,57000.0
2015-03-05 15:40:00,52.54,52.55,52.48,52.5,53200.0,45.4776,45.4863,45.4257,45.443,53200.0
2015-03-05 15:45:00,52.51,52.52,52.48,52.51,73600.0,45.4517,45.4603,45.4257,45.4517,73600.0
2015-03-05 15:50:00,52.51,52.52,52.48,52.49,163200.0,45.4517,45.4603,45.4257,45.4344,163200.0
2015-03-05 15:55:00,52.49,52.5,52.46,52.48,145400.0,45.4344,45.443,45.4084,45.4257,145400.0
2015-03-06 09:30:00,52.26,52.63,52.19,52.6,63800.0,45.2353,45.5555,45.1747,45.5296,63800.0
2015-03-06 09:35:00,52.61,52.61,52.35,52.54,25400.0,45.5382,45.5382,45.3132,45.4776,25400.0
2015-03-06 09:40:00,52.59,52.74,52.59,52.71,23800.0,45.5209,45.6508,45.5209,45.6248,23800.0
2015-03-06 09:45:00,52.69,52.72,52.5,52.54,19000.0,45.6075,45.6334,45.443,45.4776,19000.0
2015-03-06 09:50:00,52.53,52.63,52.47,52.62,13200.0,45.469,45.5555,45.4171,45.5469,13200.0
2015-03-06 09:55:00,52.64,52.68,52.52,52.57,9000.0,45.5642,45.5988,45.4603,45.5036,9000.0
2015-03-06 10:00:00,52.58,52.64,52.58,52.64,5200.0,45.5123,45.5642,45.5123,45.5642,5200.0
2015-03-06 10:05:00,52.65,52.77,52.65,52.73,24800.0,45.5729,45.6767,45.5729,45.6421,24800.0
2015-03-06 10:10:00,52.72,52.76,52.68,52.68,17200.0,45.6334,45.6681,45.5988,45.5988,17200.0
2015-03-06 10:15:00,52.68,52.79,52.67,52.75,23800.0,45.5988,45.694,45.5902,45.6594,23800.0
2015-03-06 10:20:00,52.74,52.86,52.74,52.85,32800.0,45.6508,45.7546,45.6508,45.746,32800.0
2015-03-06 10:25:00,52.85,52.85,52.79,52.8,14600.0,45.746,45.746,45.694,45.7027,14600.0
2015-03-06 10:30:00,52.79,52.79,52.73,52.74,12800.0,45.694,45.694,45.6421,45.6508,12800.0
2015-03-06 10:35:00,52.74,52.77,52.7,52.71,11600.0,45.6508,45.6767,45.6161,45.6248,11600.0
2015-03-06 10:40:00,52.7,52.77,52.7,52.73,12200.0,45.6161,45.6767,45.6161,45.6421,12200.0
2015-03-06 10:45:00,52.74,52.77,52.71,52.72,16800.0,45.6508,45.6767,45.6248,45.6334,16800.0
2015-03-06 10:50:00,52.72,52.77,52.68,52.74,23400.0,45.6334,45.6767,45.5988,45.6508,23400.0
2015-03-06 10:55:00,52.76,52.76,52.69,52.73,11800.0,45.6681,45.6681,45.6075,45.6421,11800.0
2015-03-06 11:00:00,52.72,52.73,52.63,52.63,17000.0,45.6334,45.6421,45.5555,45.5555,17000.0
2015-03-06 11:05:00,52.65,52.65,52.58,52.59,13800.0,45.5729,45.5729,45.5123,45.5209,13800.0
2015-03-06 11:10:00,52.58,52.6,52.55,52.55,17400.0,45.5123,45.5296,45.4863,45.4863,17400.0
2015-03-06 11:15:00,52.54,52.55,52.48,52.49,29200.0,45.4776,45.4863,45.4257,45.4344,29200.0
2015-03-06 11:20:00,52.49,52.57,52.49,52.55,18400.0,45.4344,45.5036,45.4344,45.4863,18400.0
2015-03-06 11:25:00,52.54,52.54,52.48,52.48,13400.0,45.4776,45.4776,45.4257,45.4257,13400.0
2015-03-06 11:30:00,52.48,52.49,52.43,52.47,20400.0,45.4257,45.4344,45.3824,45.4171,20400.0
2015-03-06 11:35:00,52.49,52.51,52.45,52.49,8600.0,45.4344,45.4517,45.3997,45.4344,8600.0
2015-03-06 11:40:00,52.49,52.5,52.41,52.43,19600.0,45.4344,45.443,45.3651,45.3824,19600.0
2015-03-06 11:45:00,52.43,52.43,52.38,52.42,6600.0,45.3824,45.3824,45.3391,45.3738,6600.0
2015-03-06 11:50:00,52.42,52.47,52.38,52.46,11000.0,45.3738,45.4171,45.3391,45.4084,11000.0
2015-03-06 11:55:00,52.47,52.47,52.37,52.39,13800.0,45.4171,45.4171,45.3305,45.3478,13800.0
2015-03-06 12:00:00,52.38,52.42,52.38,52.41,4200.0,45.3391,45.3738,45.3391,45.3651,4200.0
2015-03-06 12:05:00,52.41,52.47,52.39,52.45,15400.0,45.3651,45.4171,45.3478,45.3997,15400.0
2015-03-06 12:10:00,52.45,52.49,52.43,52.44,18800.0,45.3997,45.4344,45.3824,45.3911,18800.0
2015-03-06 12:15:00,52.43,52.44,52.35,52.35,13800.0,45.3824,45.3911,45.3132,45.3132,13800.0
2015-03-06 12:20:00,52.32,52.43,52.3,52.32,21000.0,45.2872,45.3824,45.2699,45.2872,21000.0
2015-03-06 12:25:00,52.32,52.34,52.27,52.28,11600.0,45.2872,45.3045,45.2439,45.2526,11600.0
2015-03-06 12:30:00,52.29,52.34,52.27,52.33,8600.0,45.2612,45.3045,45.2439,45.2959,8600.0
2015-03-06 12:35:00,52.33,52.35,52.32,52.33,6200.0,45.2959,45.3132,45.2872,45.2959,6200.0
2015-03-06 12:40:00,52.33,52.35,52.32,52.35,8800.0,45.2959,45.3132,45.2872,45.3132,8800.0
2015-03-06 12:45:00,52.36,52.37,52.32,52.35,8600.0,45.3218,45.3305,45.2872,45.3132,8600.0
2015-03-06 12:50:00,52.35,52.35,52.22,52.23,14600.0,45.3132,45.3132,45.2007,45.2093,14600.0
2015-03-06 12:55:00,52.21,52.27,52.16,52.27,10400.0,45.192,45.2439,45.1487,45.2439,10400.0
2015-03-06 13:00:00,52.27,52.3,52.24,52.24,9200.0,45.2439,45.2699,45.218,45.218,9200.0
2015-03-06 13:05:00,52.26,52.34,52.24,52.31,11000.0,45.2353,45.3045,45.218,45.2786,11000.0
2015-03-06 13:10:00,52.32,52.36,52.3,52.36,4800.0,45.2872,45.3218,45.2699,45.3218,4800.0
2015-03-06 13:15:00,52.36,52.37,52.32,52.32,7400.0,45.3218,45.3305,45.2872,45.2872,7400.0
2015-03-06 13:20:00,52.33,52.35,52.24,52.24,9400.0,45.2959,45.3132,45.218,45.218,9400.0
2015-03-06 13:25:00,52.25,52.34,52.21,52.34,14400.0,45.2266,45.3045,45.192,45.3045,14400.0
2015-03-06 13:30:00,52.34,52.34,52.27,52.3,10200.0,45.3045,45.3045,45.2439,45.2699,10200.0
2015-03-06 13:35:00,52.27,52.32,52.24,52.29,12600.0,45.2439,45.2872,45.218,45.2612,12600.0
2015-03-06 13:40:00,52.31,52.36,52.29,52.3,5600.0,45.2786,45.3218,45.2612,45.2699,5600.0
2015-03-06 13:45:00,52.28,52.3,52.23,52.27,21400.0,45.2526,45.2699,45.2093,45.2439,21400.0
2015-03-06 13:50:00,52.27,52.3,52.26,52.3,5800.0,45.2439,45.2699,45.2353,45.2699,5800.0
2015-03-06 13:55:00,52.3,52.35,52.29,52.34,8600.0,45.2699,45.3132,45.2612,45.3045,8600.0
2015-03-06 14:00:00,52.32,52.37,52.31,52.33,9000.0,45.2872,45.3305,45.2786,45.2959,9000.0
2015-03-06 14:05:00,52.34,52.34,52.26,52.26,15000.0,45.3045,45.3045,45.2353,45.2353,15000.0
2015-03-06 14:10:00,52.28,52.3,52.27,52.28,6600.0,45.2526,45.2699,45.2439,45.2526,6600.0
2015-03-06 14:15:00,52.28,52.3,52.2,52.23,16800.0,45.2526,45.2699,45.1833,45.2093,16800.0
2015-03-06 14:20:00,52.22,52.22,52.1,52.11,9800.0,45.2007,45.2007,45.0968,45.1054,9800.0
2015-03-06 14:25:00,52.12,52.18,52.09,52.18,9600.0,45.1141,45.166,45.0881,45.166,9600.0
2015-03-06 14:30:00,52.19,52.26,52.19,52.23,6800.0,45.1747,45.2353,45.1747,45.2093,6800.0
2015-03-06 14:35:00,52.23,52.23,52.15,52.16,6000.0,45.2093,45.2093,45.1401,45.1487,6000.0
2015-03-06 14:40:00,52.15,52.2,52.15,52.16,8800.0,45.1401,45.1833,45.1401,45.1487,8800.0
2015-03-06 14:45:00,52.18,52.19,52.16,52.19,9600.0,45.166,45.1747,45.1487,45.1747,9600.0
2015-03-06 14:50:00,52.19,52.21,52.18,52.19,8600.0,45.1747,45.192,45.166,45.1747,8600.0
2015-03-06 14:55:00,52.2,52.24,52.2,52.22,6600.0,45.1833,45.218,45.1833,45.2007,6600.0
2015-03-06 15:00:00,52.21,52.29,52.2,52.27,15400.0,45.192,45.2612,45.1833,45.2439,15400.0
2015-03-06 15:05:00,52.29,52.31,52.24,52.24,8400.0,45.2612,45.2786,45.218,45.218,8400.0
2015-03-06 15:10:00,52.27,52.27,52.22,52.24,15200.0,45.2439,45.2439,45.2007,45.218,15200.0
2015-03-06 15:15:00,52.24,52.26,52.2,52.24,11400.0,45.218,45.2353,45.1833,45.218,11400.0
2015-03-06 15:20:00,52.24,52.24,52.18,52.21,10200.0,45.218,45.218,45.166,45.192,10200.0
2015-03-06 15:25:00,52.22,52.22,52.13,52.17,11400.0,45.2007,45.2007,45.1228,45.1574,11400.0
2015-03-06 15:30:00,52.16,52.18,52.12,52.14,26400.0,45.1487,45.166,45.1141,45.1314,26400.0
2015-03-06 15:35:00,52.14,52.16,52.12,52.13,18600.0,45.1314,45.1487,45.1141,45.1228,18600.0
2015-03-06 15:40:00,52.12,52.15,52.1,52.1,19600.0,45.1141,45.1401,45.0968,45.0968,19600.0
2015-03-06 15:45:00,52.1,52.13,52.09,52.13,28400.0,45.0968,45.1228,45.0881,45.1228,28400.0
2015-03-06 15:50:00,52.12,52.17,52.11,52.16,48200.0,45.1141,45.1574,45.1054,45.1487,48200.0
2015-03-06 15:55:00,52.17,52.2,52.1,52.2,99800.0,45.1574,45.1833,45.0968,45.1833,99800.0
2015-03-09 09:30:00,52.4,52.49,52.29,52.42,36600.0,45.3565,45.4344,45.2612,45.3738,36600.0
2015-03-09 09:35:00,52.49,52.64,52.38,52.64,7400.0,45.4344,45.5642,45.3391,45.5642,7400.0
2015-03-09 09:40:00,52.64,52.71,52.54,52.65,32400.0,45.5642,45.6248,45.4776,45.5729,32400.0
2015-03-09 09:45:00,52.6,52.68,52.6,52.67,20600.0,45.5296,45.5988,45.5296,45.5902,20600.0
2015-03-09 09:50:00,52.68,52.68,52.52,52.6,15000.0,45.5988,45.5988,45.4603,45.5296,15000.0
2015-03-09 09:55:00,52.59,52.68,52.59,52.68,13000.0,45.5209,45.5988,45.5209,45.5988,13000.0
2015-03-09 10:00:00,52.66,52.68,52.6,52.64,19000.0,45.5815,45.5988,45.5296,45.5642,19000.0
2015-03-09 10:05:00,52.66,52.67,52.58,52.59,23400.0,45.5815,45.5902,45.5123,45.5209,23400.0
2015-03-09 10:10:00,52.59,52.59,52.48,52.49,13400.0,45.5209,45.5209,45.4257,45.4344,13400.0
2015-03-09 10:15:00,52.49,52.51,52.42,52.47,14200.0,45.4344,45.4517,45.3738,45.4171,14200.0
2015-03-09 10:20:00,52.47,52.5,52.44,52.47,27400.0,45.4171,45.443,45.3911,45.4171,27400.0
2015-03-09 10:25:00,52.46,52.5,52.44,52.5,20200.0,45.4084,45.443,45.3911,45.443,20200.0
2015-03-09 10:30:00,52.49,52.56,52.49,52.55,10200.0,45.4344,45.495,45.4344,45.4863,10200.0
2015-03-09 10:35:00,52.55,52.57,52.48,52.48,10800.0,45.4863,45.5036,45.4257,45.4257,10800.0
2015-03-09 10:40:00,52.47,52.52,52.45,52.5,8800.0,45.4171,45.4603,45.3997,45.443,8800.0
2015-03-09 10:45:00,52.49,52.52,52.45,52.49,16000.0,45.4344,45.4603,45.3997,45.4344,16000.0
2015-03-09 10:50:00,52.49,52.54,52.49,52.49,9800.0,45.4344,45.4776,45.4344,45.4344,9800.0
2015-03-09 10:55:00,52.47,52.56,52.47,52.54,11800.0,45.4171,45.495,45.4171,45.4776,11800.0
2015-03-09 11:00:00,52.55,52.57,52.48,52.52,35000.0,45.4863,45.5036,45.4257,45.4603,35000.0
2015-03-09 11:05:00,52.52,52.6,52.52,52.6,15800.0,45.4603,45.5296,45.4603,45.5296,15800.0
2015-03-09 11:10:00,52.61,52.62,52.56,52.58,20800.0,45.5382,45.5469,45.495,45.5123,20800.0
2015-03-09 11:15:00,52.58,52.58,52.52,52.56,21400.0,45.5123,45.5123,45.4603,45.495,21400.0
2015-03-09 11:20:00,52.54,52.55,52.49,52.52,18200.0,45.4776,45.4863,45.4344,45.4603,18200.0
2015-03-09 11:25:00,52.53,52.57,52.53,52.55,16200.0,45.469,45.5036,45.469,45.4863,16200.0
2015-03-09 11:30:00,52.55,52.56,52.5,52.5,17600.0,45.4863,45.495,45.443,45.443,17600.0
2015-03-09 11:35:00,52.5,52.56,52.49,52.53,19800.0,45.443,45.495,45.4344,45.469,19800.0
2015-03-09 11:40:00,52.52,52.55,52.52,52.52,19800.0,45.4603,45.4863,45.4603,45.4603,19800.0
2015-03-09 11:45:00,52.52,52.52,52.51,52.52,23600.0,45.4603,45.4603,45.4517,45.4603,23600.0
2015-03-09 11:50:00,52.52,52.55,52.51,52.52,11200.0,45.4603,45.4863,45.4517,45.4603,11200.0
2015-03-09 11:55:00,52.52,52.53,52.51,52.51,15200.0,45.4603,45.469,45.4517,45.4517,15200.0
2015-03-09 12:00:00,52.51,52.51,52.48,52.49,6800.0,45.4517,45.4517,45.4257,45.4344,6800.0
2015-03-09 12:05:00,52.49,52.52,52.49,52.49,8400.0,45.4344,45.4603,45.4344,45.4344,8400.0
2015-03-09 12:10:00,52.51,52.53,52.49,52.52,5600.0,45.4517,45.469,45.4344,45.4603,5600.0
2015-03-09 12:15:00,52.51,52.51,52.49,52.5,3600.0,45.4517,45.4517,45.4344,45.443,3600.0
2015-03-09 12:20:00,52.49,52.54,52.49,52.51,36000.0,45.4344,45.4776,45.4344,45.4517,36000.0
2015-03-09 12:25:00,52.52,52.55,52.51,52.54,12400.0,45.4603,45.4863,45.4517,45.4776,12400.0
2015-03-09 12:30:00,52.52,52.52,52.52,52.52,3400.0,45.4603,45.4603,45.4603,45.4603,3400.0
2015-03-09 12:35:00,52.52,52.52,52.49,52.49,23600.0,45.4603,45.4603,45.4344,45.4344,23600.0
2015-03-09 12:40:00,52.47,52.51,52.47,52.49,19000.0,45.4171,45.4517,45.4171,45.4344,19000.0
2015-03-09 12:45:00,52.5,52.5,52.46,52.47,12200.0,45.443,45.443,45.4084,45.4171,12200.0
2015-03-09 12:50:00,52.48,52.5,52.48,52.48,10800.0,45.4257,45.443,45.4257,45.4257,10800.0
2015-03-09 12:55:00,52.5,52.5,52.49,52.49,2200.0,45.443,45.443,45.4344,45.4344,2200.0
2015-03-09 13:00:00,52.5,52.52,52.48,52.48,16200.0,45.443,45.4603,45.4257,45.4257,16200.0
2015-03-09 13:05:00,52.49,52.52,52.48,52.49,9400.0,45.4344,45.4603,45.4257,45.4344,9400.0
2015-03-09 13:10:00,52.49,52.56,52.49,52.55,31400.0,45.4344,45.495,45.4344,45.4863,31400.0
2015-03-09 13:15:00,52.55,52.56,52.54,52.54,15600.0,45.4863,45.495,45.4776,45.4776,15600.0
2015-03-09 13:20:00,52.55,52.59,52.55,52.59,11600.0,45.4863,45.5209,45.4863,45.5209,11600.0
2015-03-09 13:25:00,52.59,52.62,52.57,52.58,43200.0,45.5209,45.5469,45.5036,45.5123,43200.0
2015-03-09 13:30:00,52.59,52.65,52.59,52.6,66800.0,45.5209,45.5729,45.5209,45.5296,66800.0
2015-03-09 13:35:00,52.6,52.6,52.57,52.57,9600.0,45.5296,45.5296,45.5036,45.5036,9600.0
2015-03-09 13:40:00,52.58,52.61,52.58,52.59,30800.0,45.5123,45.5382,45.5123,45.5209,30800.0
2015-03-09 13:45:00,52.6,52.62,52.59,52.59,18200.0,45.5296,45.5469,45.5209,45.5209,18200.0
2015-03-09 13:50:00,52.6,52.63,52.59,52.63,14800.0,45.5296,45.5555,45.5209,45.5555,14800.0
2015-03-09 13:55:00,52.63,52.64,52.6,52.63,9400.0,45.5555,45.5642,45.5296,45.5555,9400.0
2015-03-09 14:00:00,52.64,52.64,52.6,52.6,11800.0,45.5642,45.5642,45.5296,45.5296,11800.0
2015-03-09 14:05:00,52.6,52.63,52.6,52.6,12400.0,45.5296,45.5555,45.5296,45.5296,12400.0
2015-03-09 14:10:00,52.62,52.64,52.6,52.6,10800.0,45.5469,45.5642,45.5296,45.5296,10800.0
2015-03-09 14:15:00,52.61,52.67,52.61,52.65,9200.0,45.5382,45.5902,45.5382,45.5729,9200.0
2015-03-09 14:20:00,52.66,52.68,52.63,52.63,14600.0,45.5815,45.5988,45.5555,45.5555,14600.0
2015-03-09 14:25:00,52.61,52.65,52.6,52.65,14000.0,45.5382,45.5729,45.5296,45.5729,14000.0
2015-03-09 14:30:00,52.65,52.65,52.57,52.58,15600.0,45.5729,45.5729,45.5036,45.5123,15600.0
2015-03-09 14:35:00,52.57,52.6,52.57,52.6,8800.0,45.5036,45.5296,45.5036,45.5296,8800.0
2015-03-09 14:40:00,52.59,52.6,52.57,52.59,14600.0,45.5209,45.5296,45.5036,45.5209,14600.0
2015-03-09 14:45:00,52.6,52.61,52.51,52.54,63000.0,45.5296,45.5382,45.4517,45.4776,63000.0
2015-03-09 14:50:00,52.55,52.6,52.55,52.59,9400.0,45.4863,45.5296,45.4863,45.5209,9400.0
2015-03-09 14:55:00,52.6,52.63,52.59,52.62,14200.0,45.5296,45.5555,45.5209,45.5469,14200.0
2015-03-09 15:00:00,52.63,52.65,52.61,52.61,9800.0,45.5555,45.5729,45.5382,45.5382,9800.0
2015-03-09 15:05:00,52.62,52.66,52.62,52.65,8400.0,45.5469,45.5815,45.5469,45.5729,8400.0
2015-03-09 15:10:00,52.66,52.68,52.63,52.65,16400.0,45.5815,45.5988,45.5555,45.5729,16400.0
2015-03-09 15:15:00,52.66,52.66,52.61,52.63,12800.0,45.5815,45.5815,45.5382,45.5555,12800.0
2015-03-09 15:20:00,52.64,52.65,52.6,52.63,23000.0,45.5642,45.5729,45.5296,45.5555,23000.0
2015-03-09 15:25:00,52.63,52.65,52.59,52.61,37600.0,45.5555,45.5729,45.5209,45.5382,37600.0
2015-03-09 15:30:00,52.6,52.67,52.6,52.65,21600.0,45.5296,45.5902,45.5296,45.5729,21600.0
2015-03-09 15:35:00,52.65,52.67,52.62,52.63,27600.0,45.5729,45.5902,45.5469,45.5555,27600.0
2015-03-09 15:40:00,52.63,52.66,52.63,52.66,22000.0,45.5555,45.5815,45.5555,45.5815,22000.0
2015-03-09 15:45:00,52.66,52.68,52.65,52.65,52400.0,45.5815,45.5988,45.5729,45.5729,52400.0
2015-03-09 15:50:00,52.65,52.72,52.65,52.7,135600.0,45.5729,45.6334,45.5729,45.6161,135600.0
2015-03-09 15:55:00,52.7,52.73,52.67,52.72,183800.0,45.6161,45.6421,45.5902,45.6334,183800.0
2015-03-10 09:30:00,52.26,52.6,52.04,52.6,41200.0,45.2353,45.5296,45.0449,45.5296,41200.0
2015-03-10 09:35:00,52.53,52.71,52.52,52.65,14000.0,45.469,45.6248,45.4603,45.5729,14000.0
2015-03-10 09:40:00,52.62,52.62,52.36,52.45,8200.0,45.5469,45.5469,45.3218,45.3997,8200.0
2015-03-10 09:45:00,52.37,52.54,52.37,52.45,10800.0,45.3305,45.4776,45.3305,45.3997,10800.0
2015-03-10 09:50:00,52.41,52.49,52.35,52.47,8400.0,45.3651,45.4344,45.3132,45.4171,8400.0
2015-03-10 09:55:00,52.46,52.55,52.41,52.41,19400.0,45.4084,45.4863,45.3651,45.3651,19400.0
2015-03-10 10:00:00,52.41,52.48,52.35,52.45,12600.0,45.3651,45.4257,45.3132,45.3997,12600.0
2015-03-10 10:05:00,52.47,52.49,52.4,52.47,10000.0,45.4171,45.4344,45.3565,45.4171,10000.0
2015-03-10 10:10:00,52.47,52.47,52.35,52.38,13200.0,45.4171,45.4171,45.3132,45.3391,13200.0
2015-03-10 10:15:00,52.35,52.35,52.27,52.27,10400.0,45.3132,45.3132,45.2439,45.2439,10400.0
2015-03-10 10:20:00,52.27,52.3,52.22,52.27,6800.0,45.2439,45.2699,45.2007,45.2439,6800.0
2015-03-10 10:25:00,52.28,52.3,52.21,52.29,14600.0,45.2526,45.2699,45.192,45.2612,14600.0
2015-03-10 10:30:00,52.27,52.31,52.23,52.24,11400.0,45.2439,45.2786,45.2093,45.218,11400.0
2015-03-10 10:35:00,52.24,52.24,52.13,52.13,16400.0,45.218,45.218,45.1228,45.1228,16400.0
2015-03-10 10:40:00,52.13,52.16,52.08,52.08,11800.0,45.1228,45.1487,45.0795,45.0795,11800.0
2015-03-10 10:45:00,52.08,52.2,52.08,52.2,5000.0,45.0795,45.1833,45.0795,45.1833,5000.0
2015-03-10 10:50:00,52.23,52.32,52.22,52.32,6600.0,45.2093,45.2872,45.2007,45.2872,6600.0
2015-03-10 10:55:00,52.32,52.35,52.27,52.27,20000.0,45.2872,45.3132,45.2439,45.2439,20000.0
2015-03-10 11:00:00,52.31,52.38,52.31,52.34,9400.0,45.2786,45.3391,45.2786,45.3045,9400.0
2015-03-10 11:05:00,52.35,52.4,52.33,52.39,5600.0,45.3132,45.3565,45.2959,45.3478,5600.0
2015-03-10 11:10:00,52.38,52.52,52.38,52.49,14000.0,45.3391,45.4603,45.3391,45.4344,14000.0
2015-03-10 11:15:00,52.51,52.52,52.48,52.49,14200.0,45.4517,45.4603,45.4257,45.4344,14200.0
2015-03-10 11:20:00,52.49,52.51,52.47,52.47,9200.0,45.4344,45.4517,45.4171,45.4171,9200.0
2015-03-10 11:25:00,52.47,52.57,52.45,52.55,11600.0,45.4171,45.5036,45.3997,45.4863,11600.0
2015-03-10 11:30:00,52.56,52.56,52.5,52.5,8400.0,45.495,45.495,45.443,45.443,8400.0
2015-03-10 11:35:00,52.51,52.51,52.42,52.42,5400.0,45.4517,45.4517,45.3738,45.3738,5400.0
2015-03-10 11:40:00,52.41,52.44,52.4,52.44,13600.0,45.3651,45.3911,45.3565,45.3911,13600.0
2015-03-10 11:45:00,52.43,52.44,52.38,52.41,24400.0,45.3824,45.3911,45.3391,45.3651,24400.0
2015-03-10 11:50:00,52.41,52.41,52.32,52.32,23600.0,45.3651,45.3651,45.2872,45.2872,23600.0
2015-03-10 11:55:00,52.31,52.35,52.3,52.32,5400.0,45.2786,45.3132,45.2699,45.2872,5400.0
2015-03-10 12:00:00,52.3,52.35,52.29,52.34,10600.0,45.2699,45.3132,45.2612,45.3045,10600.0
2015-03-10 12:05:00,52.35,52.35,52.31,52.35,16200.0,45.3132,45.3132,45.2786,45.3132,16200.0
2015-03-10 12:10:00,52.33,52.35,52.29,52.29,12000.0,45.2959,45.3132,45.2612,45.2612,12000.0
2015-03-10 12:15:00,52.32,52.34,52.3,52.33,13600.0,45.2872,45.3045,45.2699,45.2959,13600.0
2015-03-10 12:20:00,52.33,52.36,52.32,52.32,19000.0,45.2959,45.3218,45.2872,45.2872,19000.0
2015-03-10 12:25:00,52.34,52.42,52.34,52.38,9000.0,45.3045,45.3738,45.3045,45.3391,9000.0
2015-03-10 12:30:00,52.36,52.39,52.34,52.34,8600.0,45.3218,45.3478,45.3045,45.3045,8600.0
2015-03-10 12:35:00,52.34,52.42,52.34,52.42,5200.0,45.3045,45.3738,45.3045,45.3738,5200.0
2015-03-10 12:40:00,52.44,52.49,52.42,52.49,23200.0,45.3911,45.4344,45.3738,45.4344,23200.0
2015-03-10 12:45:00,52.49,52.49,52.42,52.44,4400.0,45.4344,45.4344,45.3738,45.3911,4400.0
2015-03-10 12:50:00,52.44,52.49,52.44,52.46,5000.0,45.3911,45.4344,45.3911,45.4084,5000.0
2015-03-10 12:55:00,52.46,52.5,52.46,52.48,2800.0,45.4084,45.443,45.4084,45.4257,2800.0
2015-03-10 13:00:00,52.48,52.54,52.46,52.54,16600.0,45.4257,45.4776,45.4084,45.4776,16600.0
2015-03-10 13:05:00,52.54,52.58,52.5,52.5,13200.0,45.4776,45.5123,45.443,45.443,13200.0
2015-03-10 13:10:00,52.48,52.5,52.48,52.49,3400.0,45.4257,45.443,45.4257,45.4344,3400.0
2015-03-10 13:15:00,52.49,52.53,52.47,52.52,10400.0,45.4344,45.469,45.4171,45.4603,10400.0
2015-03-10 13:20:00,52.54,52.57,52.52,52.57,7000.0,45.4776,45.5036,45.4603,45.5036,7000.0
2015-03-10 13:25:00,52.58,52.6,52.58,52.58,11000.0,45.5123,45.5296,45.5123,45.5123,11000.0
2015-03-10 13:30:00,52.58,52.6,52.55,52.55,14000.0,45.5123,45.5296,45.4863,45.4863,14000.0
2015-03-10 13:35:00,52.55,52.56,52.51,52.52,6400.0,45.4863,45.495,45.4517,45.4603,6400.0
2015-03-10 13:40:00,52.52,52.52,52.48,52.49,6000.0,45.4603,45.4603,45.4257,45.4344,6000.0
2015-03-10 13:45:00,52.49,52.53,52.48,52.51,6400.0,45.4344,45.469,45.4257,45.4517,6400.0
2015-03-10 13:50:00,52.53,52.55,52.51,52.51,10400.0,45.469,45.4863,45.4517,45.4517,10400.0
2015-03-10 13:55:00,52.51,52.52,52.48,52.48,3400.0,45.4517,45.4603,45.4257,45.4257,3400.0
2015-03-10 14:00:00,52.49,52.52,52.48,52.49,4600.0,45.4344,45.4603,45.4257,45.4344,4600.0
2015-03-10 14:05:00,52.51,52.52,52.49,52.51,7800.0,45.4517,45.4603,45.4344,45.4517,7800.0
2015-03-10 14:10:00,52.51,52.57,52.51,52.55,31600.0,45.4517,45.5036,45.4517,45.4863,31600.0
2015-03-10 14:15:00,52.55,52.55,52.45,52.45,6400.0,45.4863,45.4863,45.3997,45.3997,6400.0
2015-03-10 14:20:00,52.43,52.43,52.39,52.42,7000.0,45.3824,45.3824,45.3478,45.3738,7000.0
2015-03-10 14:25:00,52.42,52.48,52.42,52.46,8800.0,45.3738,45.4257,45.3738,45.4084,8800.0
2015-03-10 14:30:00,52.48,52.49,52.46,52.47,4600.0,45.4257,45.4344,45.4084,45.4171,4600.0
2015-03-10 14:35:00,52.47,52.51,52.46,52.46,8600.0,45.4171,45.4517,45.4084,45.4084,8600.0
2015-03-10 14:40:00,52.47,52.47,52.38,52.4,44600.0,45.4171,45.4171,45.3391,45.3565,44600.0
2015-03-10 14:45:00,52.41,52.48,52.4,52.47,10000.0,45.3651,45.4257,45.3565,45.4171,10000.0
2015-03-10 14:50:00,52.49,52.5,52.43,52.43,5200.0,45.4344,45.443,45.3824,45.3824,5200.0
2015-03-10 14:55:00,52.43,52.45,52.42,52.44,4600.0,45.3824,45.3997,45.3738,45.3911,4600.0
2015-03-10 15:00:00,52.43,52.47,52.41,52.43,12800.0,45.3824,45.4171,45.3651,45.3824,12800.0
2015-03-10 15:05:00,52.43,52.49,52.41,52.49,8800.0,45.3824,45.4344,45.3651,45.4344,8800.0
2015-03-10 15:10:00,52.49,52.51,52.48,52.49,30600.0,45.4344,45.4517,45.4257,45.4344,30600.0
2015-03-10 15:15:00,52.49,52.56,52.48,52.52,18000.0,45.4344,45.495,45.4257,45.4603,18000.0
2015-03-10 15:20:00,52.52,52.54,52.48,52.49,7600.0,45.4603,45.4776,45.4257,45.4344,7600.0
2015-03-10 15:25:00,52.49,52.49,52.42,52.43,13200.0,45.4344,45.4344,45.3738,45.3824,13200.0
2015-03-10 15:30:00,52.44,52.49,52.43,52.47,18200.0,45.3911,45.4344,45.3824,45.4171,18200.0
2015-03-10 15:35:00,52.49,52.52,52.49,52.51,21400.0,45.4344,45.4603,45.4344,45.4517,21400.0
2015-03-10 15:40:00,52.5,52.5,52.45,52.48,24800.0,45.443,45.443,45.3997,45.4257,24800.0
2015-03-10 15:45:00,52.48,52.49,52.44,52.48,23800.0,45.4257,45.4344,45.3911,45.4257,23800.0
2015-03-10 15:50:00,52.47,52.47,52.41,52.45,48200.0,45.4171,45.4171,45.3651,45.3997,48200.0
2015-03-10 15:55:00,52.46,52.47,52.42,52.46,138600.0,45.4084,45.4171,45.3738,45.4084,138600.0
2015-03-11 09:30:00,52.42,52.95,52.4,52.95,54600.0,45.3738,45.8325,45.3565,45.8325,54600.0
2015-03-11 09:35:00,52.94,52.94,52.73,52.76,44400.0,45.8239,45.8239,45.6421,45.6681,44400.0
2015-03-11 09:40:00,52.74,52.77,52.65,52.66,12000.0,45.6508,45.6767,45.5729,45.5815,12000.0
2015-03-11 09:45:00,52.68,52.68,52.62,52.62,7800.0,45.5988,45.5988,45.5469,45.5469,7800.0
2015-03-11 09:50:00,52.6,52.6,52.45,52.56,18400.0,45.5296,45.5296,45.3997,45.495,18400.0
2015-03-11 09:55:00,52.57,52.67,52.56,52.67,10800.0,45.5036,45.5902,45.495,45.5902,10800.0
2015-03-11 10:00:00,52.6,52.66,52.6,52.65,6000.0,45.5296,45.5815,45.5296,45.5729,6000.0
2015-03-11 10:05:00,52.65,52.66,52.55,52.55,24600.0,45.5729,45.5815,45.4863,45.4863,24600.0
2015-03-11 10:10:00,52.56,52.61,52.55,52.57,11200.0,45.495,45.5382,45.4863,45.5036,11200.0
2015-03-11 10:15:00,52.57,52.59,52.55,52.57,10200.0,45.5036,45.5209,45.4863,45.5036,10200.0
2015-03-11 10:20:00,52.56,52.63,52.55,52.63,16200.0,45.495,45.5555,45.4863,45.5555,16200.0
2015-03-11 10:25:00,52.62,52.66,52.62,52.65,29400.0,45.5469,45.5815,45.5469,45.5729,29400.0
2015-03-11 10:30:00,52.65,52.67,52.62,52.65,84800.0,45.5729,45.5902,45.5469,45.5729,84800.0
2015-03-11 10:35:00,52.64,52.66,52.63,52.63,11600.0,45.5642,45.5815,45.5555,45.5555,11600.0
2015-03-11 10:40:00,52.65,52.66,52.56,52.58,20400.0,45.5729,45.5815,45.495,45.5123,20400.0
2015-03-11 10:45:00,52.57,52.59,52.54,52.55,34200.0,45.5036,45.5209,45.4776,45.4863,34200.0
2015-03-11 10:50:00,52.56,52.59,52.52,52.58,11600.0,45.495,45.5209,45.4603,45.5123,11600.0
2015-03-11 10:55:00,52.58,52.61,52.57,52.59,8200.0,45.5123,45.5382,45.5036,45.5209,8200.0
2015-03-11 11:00:00,52.6,52.64,52.59,52.6,13400.0,45.5296,45.5642,45.5209,45.5296,13400.0
2015-03-11 11:05:00,52.6,52.6,52.52,52.6,12000.0,45.5296,45.5296,45.4603,45.5296,12000.0
2015-03-11 11:10:00,52.6,52.67,52.6,52.65,15000.0,45.5296,45.5902,45.5296,45.5729,15000.0
2015-03-11 11:15:00,52.63,52.67,52.58,52.6,12200.0,45.5555,45.5902,45.5123,45.5296,12200.0
2015-03-11 11:20:00,52.6,52.62,52.59,52.6,16800.0,45.5296,45.5469,45.5209,45.5296,16800.0
2015-03-11 11:25:00,52.6,52.65,52.6,52.62,9800.0,45.5296,45.5729,45.5296,45.5469,9800.0
2015-03-11 11:30:00,52.64,52.69,52.64,52.69,6800.0,45.5642,45.6075,45.5642,45.6075,6800.0
2015-03-11 11:35:00,52.67,52.67,52.63,52.65,22200.0,45.5902,45.5902,45.5555,45.5729,22200.0
2015-03-11 11:40:00,52.65,52.66,52.62,52.63,31200.0,45.5729,45.5815,45.5469,45.5555,31200.0
2015-03-11 11:45:00,52.64,52.68,52.6,52.63,18600.0,45.5642,45.5988,45.5296,45.5555,18600.0
2015-03-11 11:50:00,52.65,52.67,52.6,52.63,12400.0,45.5729,45.5902,45.5296,45.5555,12400.0
2015-03-11 11:55:00,52.65,52.68,52.63,52.67,14000.0,45.5729,45.5988,45.5555,45.5902,14000.0
2015-03-11 12:00:00,52.68,52.69,52.66,52.69,9200.0,45.5988,45.6075,45.5815,45.6075,9200.0
2015-03-11 12:05:00,52.67,52.69,52.64,52.68,14200.0,45.5902,45.6075,45.5642,45.5988,14200.0
2015-03-11 12:10:00,52.65,52.71,52.63,52.68,6000.0,45.5729,45.6248,45.5555,45.5988,6000.0
2015-03-11 12:15:00,52.69,52.72,52.68,52.72,5200.0,45.6075,45.6334,45.5988,45.6334,5200.0
2015-03-11 12:20:00,52.72,52.72,52.65,52.65,4400.0,45.6334,45.6334,45.5729,45.5729,4400.0
2015-03-11 12:25:00,52.66,52.67,52.62,52.67,15400.0,45.5815,45.5902,45.5469,45.5902,15400.0
2015-03-11 12:30:00,52.65,52.69,52.65,52.65,8400.0,45.5729,45.6075,45.5729,45.5729,8400.0
2015-03-11 12:35:00,52.65,52.7,52.63,52.7,16800.0,45.5729,45.6161,45.5555,45.6161,16800.0
2015-03-11 12:40:00,52.69,52.7,52.66,52.7,7600.0,45.6075,45.6161,45.5815,45.6161,7600.0
2015-03-11 12:45:00,52.7,52.72,52.7,52.71,4200.0,45.6161,45.6334,45.6161,45.6248,4200.0
2015-03-11 12:50:00,52.71,52.74,52.71,52.74,10400.0,45.6248,45.6508,45.6248,45.6508,10400.0
2015-03-11 12:55:00,52.74,52.74,52.68,52.7,11200.0,45.6508,45.6508,45.5988,45.6161,11200.0
2015-03-11 13:00:00,52.69,52.73,52.68,52.7,10400.0,45.6075,45.6421,45.5988,45.6161,10400.0
2015-03-11 13:05:00,52.68,52.69,52.62,52.65,4800.0,45.5988,45.6075,45.5469,45.5729,4800.0
2015-03-11 13:10:00,52.65,52.68,52.62,52.66,9400.0,45.5729,45.5988,45.5469,45.5815,9400.0
2015-03-11 13:15:00,52.65,52.68,52.64,52.65,9400.0,45.5729,45.5988,45.5642,45.5729,9400.0
2015-03-11 13:20:00,52.66,52.69,52.63,52.68,6600.0,45.5815,45.6075,45.5555,45.5988,6600.0
2015-03-11 13:25:00,52.67,52.67,52.63,52.67,6400.0,45.5902,45.5902,45.5555,45.5902,6400.0
2015-03-11 13:30:00,52.68,52.68,52.59,52.67,17000.0,45.5988,45.5988,45.5209,45.5902,17000.0
2015-03-11 13:35:00,52.66,52.67,52.64,52.66,5600.0,45.5815,45.5902,45.5642,45.5815,5600.0
2015-03-11 13:40:00,52.65,52.66,52.62,52.65,15800.0,45.5729,45.5815,45.5469,45.5729,15800.0
2015-03-11 13:45:00,52.63,52.66,52.6,52.6,60400.0,45.5555,45.5815,45.5296,45.5296,60400.0
2015-03-11 13:50:00,52.61,52.65,52.6,52.63,5600.0,45.5382,45.5729,45.5296,45.5555,5600.0
2015-03-11 13:55:00,52.65,52.66,52.64,52.65,4800.0,45.5729,45.5815,45.5642,45.5729,4800.0
2015-03-11 14:00:00,52.63,52.66,52.62,52.66,2600.0,45.5555,45.5815,45.5469,45.5815,2600.0
2015-03-11 14:05:00,52.63,52.67,52.62,52.67,5200.0,45.5555,45.5902,45.5469,45.5902,5200.0
2015-03-11 14:10:00,52.65,52.73,52.65,52.68,4000.0,45.5729,45.6421,45.5729,45.5988,4000.0
2015-03-11 14:15:00,52.66,52.75,52.66,52.72,15000.0,45.5815,45.6594,45.5815,45.6334,15000.0
2015-03-11 14:20:00,52.72,52.74,52.7,52.7,6200.0,45.6334,45.6508,45.6161,45.6161,6200.0
2015-03-11 14:25:00,52.7,52.74,52.7,52.74,5800.0,45.6161,45.6508,45.6161,45.6508,5800.0
2015-03-11 14:30:00,52.72,52.74,52.67,52.67,4600.0,45.6334,45.6508,45.5902,45.5902,4600.0
2015-03-11 14:35:00,52.69,52.7,52.65,52.65,3000.0,45.6075,45.6161,45.5729,45.5729,3000.0
2015-03-11 14:40:00,52.67,52.67,52.6,52.63,8200.0,45.5902,45.5902,45.5296,45.5555,8200.0
2015-03-11 14:45:00,52.63,52.7,52.63,52.63,17200.0,45.5555,45.6161,45.5555,45.5555,17200.0
2015-03-11 14:50:00,52.63,52.69,52.63,52.69,8200.0,45.5555,45.6075,45.5555,45.6075,8200.0
2015-03-11 14:55:00,52.67,52.7,52.67,52.69,3000.0,45.5902,45.6161,45.5902,45.6075,3000.0
2015-03-11 15:00:00,52.67,52.71,52.66,52.69,19200.0,45.5902,45.6248,45.5815,45.6075,19200.0
2015-03-11 15:05:00,52.65,52.65,52.61,52.62,8800.0,45.5729,45.5729,45.5382,45.5469,8800.0
2015-03-11 15:10:00,52.62,52.67,52.6,52.65,18000.0,45.5469,45.5902,45.5296,45.5729,18000.0
2015-03-11 15:15:00,52.65,52.65,52.6,52.6,13800.0,45.5729,45.5729,45.5296,45.5296,13800.0
2015-03-11 15:20:00,52.62,52.64,52.57,52.58,15000.0,45.5469,45.5642,45.5036,45.5123,15000.0
2015-03-11 15:25:00,52.59,52.62,52.52,52.52,14400.0,45.5209,45.5469,45.4603,45.4603,14400.0
2015-03-11 15:30:00,52.54,52.56,52.49,52.54,22400.0,45.4776,45.495,45.4344,45.4776,22400.0
2015-03-11 15:35:00,52.52,52.55,52.49,52.51,29000.0,45.4603,45.4863,45.4344,45.4517,29000.0
2015-03-11 15:40:00,52.5,52.53,52.48,52.52,23400.0,45.443,45.469,45.4257,45.4603,23400.0
2015-03-11 15:45:00,52.51,52.55,52.5,52.54,25000.0,45.4517,45.4863,45.443,45.4776,25000.0
2015-03-11 15:50:00,52.52,52.56,52.48,52.54,40600.0,45.4603,45.495,45.4257,45.4776,40600.0
2015-03-11 15:55:00,52.54,52.61,52.52,52.53,45200.0,45.4776,45.5382,45.4603,45.469,45200.0
2015-03-12 09:30:00,52.77,52.85,52.68,52.82,36400.0,45.6767,45.746,45.5988,45.72,36400.0
2015-03-12 09:35:00,52.82,52.95,52.8,52.88,9000.0,45.72,45.8325,45.7027,45.7719,9000.0
2015-03-12 09:40:00,52.86,52.97,52.86,52.96,28000.0,45.7546,45.8498,45.7546,45.8412,28000.0
2015-03-12 09:45:00,52.95,52.99,52.91,52.98,19600.0,45.8325,45.8672,45.7979,45.8585,19600.0
2015-03-12 09:50:00,52.98,52.99,52.83,52.87,17200.0,45.8585,45.8672,45.7287,45.7633,17200.0
2015-03-12 09:55:00,52.85,52.85,52.75,52.76,14800.0,45.746,45.746,45.6594,45.6681,14800.0
2015-03-12 10:00:00,52.73,52.82,52.66,52.66,43000.0,45.6421,45.72,45.5815,45.5815,43000.0
2015-03-12 10:05:00,52.67,52.67,52.58,52.58,13800.0,45.5902,45.5902,45.5123,45.5123,13800.0
2015-03-12 10:10:00,52.58,52.65,52.55,52.61,23200.0,45.5123,45.5729,45.4863,45.5382,23200.0
2015-03-12 10:15:00,52.59,52.66,52.59,52.6,18800.0,45.5209,45.5815,45.5209,45.5296,18800.0
2015-03-12 10:20:00,52.6,52.71,52.6,52.65,15200.0,45.5296,45.6248,45.5296,45.5729,15200.0
2015-03-12 10:25:00,52.63,52.67,52.59,52.6,18600.0,45.5555,45.5902,45.5209,45.5296,18600.0
2015-03-12 10:30:00,52.6,52.68,52.59,52.65,11600.0,45.5296,45.5988,45.5209,45.5729,11600.0
2015-03-12 10:35:00,52.65,52.72,52.62,52.7,18600.0,45.5729,45.6334,45.5469,45.6161,18600.0
2015-03-12 10:40:00,52.72,52.76,52.72,52.75,22600.0,45.6334,45.6681,45.6334,45.6594,22600.0
2015-03-12 10:45:00,52.74,52.75,52.68,52.68,23800.0,45.6508,45.6594,45.5988,45.5988,23800.0
2015-03-12 10:50:00,52.7,52.81,52.69,52.81,60800.0,45.6161,45.7113,45.6075,45.7113,60800.0
2015-03-12 10:55:00,52.81,52.83,52.78,52.8,20800.0,45.7113,45.7287,45.6854,45.7027,20800.0
2015-03-12 11:00:00,52.79,52.81,52.79,52.8,27400.0,45.694,45.7113,45.694,45.7027,27400.0
2015-03-12 11:05:00,52.8,52.81,52.77,52.77,21600.0,45.7027,45.7113,45.6767,45.6767,21600.0
2015-03-12 11:10:00,52.77,52.81,52.77,52.79,31600.0,45.6767,45.7113,45.6767,45.694,31600.0
2015-03-12 11:15:00,52.8,52.81,52.77,52.77,53600.0,45.7027,45.7113,45.6767,45.6767,53600.0
2015-03-12 11:20:00,52.77,52.81,52.77,52.79,47400.0,45.6767,45.7113,45.6767,45.694,47400.0
2015-03-12 11:25:00,52.8,52.81,52.77,52.79,22200.0,45.7027,45.7113,45.6767,45.694,22200.0
2015-03-12 11:30:00,52.79,52.81,52.78,52.8,17600.0,45.694,45.7113,45.6854,45.7027,17600.0
2015-03-12 11:35:00,52.8,52.81,52.78,52.8,29200.0,45.7027,45.7113,45.6854,45.7027,29200.0
2015-03-12 11:40:00,52.79,52.81,52.78,52.78,12600.0,45.694,45.7113,45.6854,45.6854,12600.0
2015-03-12 11:45:00,52.78,52.79,52.74,52.74,9400.0,45.6854,45.694,45.6508,45.6508,9400.0
2015-03-12 11:50:00,52.76,52.82,52.75,52.77,12000.0,45.6681,45.72,45.6594,45.6767,12000.0
2015-03-12 11:55:00,52.77,52.77,52.74,52.74,17600.0,45.6767,45.6767,45.6508,45.6508,17600.0
2015-03-12 12:00:00,52.75,52.77,52.74,52.74,17000.0,45.6594,45.6767,45.6508,45.6508,17000.0
2015-03-12 12:05:00,52.75,52.77,52.71,52.73,19800.0,45.6594,45.6767,45.6248,45.6421,19800.0
2015-03-12 12:10:00,52.74,52.74,52.71,52.71,20000.0,45.6508,45.6508,45.6248,45.6248,20000.0
2015-03-12 12:15:00,52.71,52.74,52.7,52.72,25600.0,45.6248,45.6508,45.6161,45.6334,25600.0
2015-03-12 12:20:00,52.72,52.72,52.67,52.68,11600.0,45.6334,45.6334,45.5902,45.5988,11600.0
2015-03-12 12:25:00,52.66,52.68,52.65,52.67,13000.0,45.5815,45.5988,45.5729,45.5902,13000.0
2015-03-12 12:30:00,52.68,52.72,52.68,52.72,13400.0,45.5988,45.6334,45.5988,45.6334,13400.0
2015-03-12 12:35:00,52.72,52.72,52.68,52.68,8000.0,45.6334,45.6334,45.5988,45.5988,8000.0
2015-03-12 12:40:00,52.68,52.69,52.63,52.65,19200.0,45.5988,45.6075,45.5555,45.5729,19200.0
2015-03-12 12:45:00,52.66,52.66,52.63,52.63,11000.0,45.5815,45.5815,45.5555,45.5555,11000.0
2015-03-12 12:50:00,52.63,52.69,52.63,52.68,13800.0,45.5555,45.6075,45.5555,45.5988,13800.0
2015-03-12 12:55:00,52.68,52.68,52.64,52.65,9400.0,45.5988,45.5988,45.5642,45.5729,9400.0
2015-03-12 13:00:00,52.65,52.71,52.65,52.68,15800.0,45.5729,45.6248,45.5729,45.5988,15800.0
2015-03-12 13:05:00,52.68,52.71,52.66,52.69,24600.0,45.5988,45.6248,45.5815,45.6075,24600.0
2015-03-12 13:10:00,52.69,52.7,52.68,52.69,23400.0,45.6075,45.6161,45.5988,45.6075,23400.0
2015-03-12 13:15:00,52.7,52.73,52.69,52.73,13600.0,45.6161,45.6421,45.6075,45.6421,13600.0
2015-03-12 13:20:00,52.73,52.76,52.71,52.71,16400.0,45.6421,45.6681,45.6248,45.6248,16400.0
2015-03-12 13:25:00,52.72,52.74,52.7,52.7,8400.0,45.6334,45.6508,45.6161,45.6161,8400.0
2015-03-12 13:30:00,52.69,52.74,52.69,52.73,9200.0,45.6075,45.6508,45.6075,45.6421,9200.0
2015-03-12 13:35:00,52.74,52.76,52.72,52.72,26200.0,45.6508,45.6681,45.6334,45.6334,26200.0
2015-03-12 13:40:00,52.73,52.76,52.73,52.75,25800.0,45.6421,45.6681,45.6421,45.6594,25800.0
2015-03-12 13:45:00,52.73,52.76,52.73,52.73,21200.0,45.6421,45.6681,45.6421,45.6421,21200.0
2015-03-12 13:50:00,52.74,52.8,52.74,52.75,11600.0,45.6508,45.7027,45.6508,45.6594,11600.0
2015-03-12 13:55:00,52.76,52.79,52.74,52.74,19000.0,45.6681,45.694,45.6508,45.6508,19000.0
2015-03-12 14:00:00,52.74,52.77,52.73,52.75,27400.0,45.6508,45.6767,45.6421,45.6594,27400.0
2015-03-12 14:05:00,52.75,52.86,52.74,52.86,44200.0,45.6594,45.7546,45.6508,45.7546,44200.0
2015-03-12 14:10:00,52.87,52.93,52.86,52.93,28000.0,45.7633,45.8152,45.7546,45.8152,28000.0
2015-03-12 14:15:00,52.93,52.98,52.93,52.98,22200.0,45.8152,45.8585,45.8152,45.8585,22200.0
2015-03-12 14:20:00,52.98,52.98,52.96,52.96,19000.0,45.8585,45.8585,45.8412,45.8412,19000.0
2015-03-12 14:25:00,52.97,52.98,52.95,52.97,31600.0,45.8498,45.8585,45.8325,45.8498,31600.0
2015-03-12 14:30:00,52.96,52.98,52.94,52.94,30600.0,45.8412,45.8585,45.8239,45.8239,30600.0
2015-03-12 14:35:00,52.93,52.95,52.92,52.94,23200.0,45.8152,45.8325,45.8066,45.8239,23200.0
2015-03-12 14:40:00,52.94,52.95,52.92,52.93,29400.0,45.8239,45.8325,45.8066,45.8152,29400.0
2015-03-12 14:45:00,52.92,52.93,52.9,52.9,51600.0,45.8066,45.8152,45.7892,45.7892,51600.0
2015-03-12 14:50:00,52.91,52.92,52.91,52.91,23600.0,45.7979,45.8066,45.7979,45.7979,23600.0
2015-03-12 14:55:00,52.92,52.94,52.9,52.92,40600.0,45.8066,45.8239,45.7892,45.8066,40600.0
2015-03-12 15:00:00,52.92,52.98,52.92,52.97,40800.0,45.8066,45.8585,45.8066,45.8498,40800.0
2015-03-12 15:05:00,52.97,52.99,52.97,52.99,31400.0,45.8498,45.8672,45.8498,45.8672,31400.0
2015-03-12 15:10:00,53.0,53.05,53.0,53.02,38600.0,45.8758,45.9191,45.8758,45.8931,38600.0
2015-03-12 15:15:00,53.01,53.02,52.99,52.99,25400.0,45.8845,45.8931,45.8672,45.8672,25400.0
2015-03-12 15:20:00,52.99,53.01,52.99,52.99,24200.0,45.8672,45.8845,45.8672,45.8672,24200.0
2015-03-12 15:25:00,53.0,53.07,52.99,53.05,29800.0,45.8758,45.9364,45.8672,45.9191,29800.0
2015-03-12 15:30:00,53.05,53.07,53.03,53.05,9600.0,45.9191,45.9364,45.9018,45.9191,9600.0
2015-03-12 15:35:00,53.05,53.13,53.05,53.12,29800.0,45.9191,45.9883,45.9191,45.9797,29800.0
2015-03-12 15:40:00,53.13,53.16,53.13,53.15,35200.0,45.9883,46.0143,45.9883,46.0056,35200.0
2015-03-12 15:45:00,53.15,53.16,53.09,53.1,34600.0,46.0056,46.0143,45.9537,45.9624,34600.0
2015-03-12 15:50:00,53.1,53.13,53.1,53.11,34600.0,45.9624,45.9883,45.9624,45.971,34600.0
2015-03-12 15:55:00,53.11,53.21,53.1,53.15,169200.0,45.971,46.0576,45.9624,46.0056,169200.0
2015-03-13 09:30:00,53.24,53.49,53.15,53.15,53800.0,46.0835,46.2999,46.0056,46.0056,53800.0
2015-03-13 09:35:00,53.16,53.28,53.06,53.26,17200.0,46.0143,46.1182,45.9277,46.1009,17200.0
2015-03-13 09:40:00,53.27,53.27,53.14,53.2,33600.0,46.1095,46.1095,45.997,46.0489,33600.0
2015-03-13 09:45:00,53.18,53.3,53.17,53.21,45400.0,46.0316,46.1355,46.023,46.0576,45400.0
2015-03-13 09:50:00,53.17,53.18,53.02,53.06,13600.0,46.023,46.0316,45.8931,45.9277,13600.0
2015-03-13 09:55:00,53.02,53.02,52.96,52.96,6800.0,45.8931,45.8931,45.8412,45.8412,6800.0
2015-03-13 10:00:00,52.96,53.06,52.94,52.95,8800.0,45.8412,45.9277,45.8239,45.8325,8800.0
2015-03-13 10:05:00,52.92,53.08,52.88,53.06,72000.0,45.8066,45.9451,45.7719,45.9277,72000.0
2015-03-13 10:10:00,53.06,53.13,53.06,53.12,11200.0,45.9277,45.9883,45.9277,45.9797,11200.0
2015-03-13 10:15:00,53.13,53.15,53.1,53.15,10400.0,45.9883,46.0056,45.9624,46.0056,10400.0
2015-03-13 10:20:00,53.13,53.15,53.05,53.08,64800.0,45.9883,46.0056,45.9191,45.9451,64800.0
2015-03-13 10:25:00,53.1,53.13,53.02,53.02,7200.0,45.9624,45.9883,45.8931,45.8931,7200.0
2015-03-13 10:30:00,53.05,53.08,52.99,53.07,13600.0,45.9191,45.9451,45.8672,45.9364,13600.0
2015-03-13 10:35:00,53.07,53.15,53.04,53.15,14400.0,45.9364,46.0056,45.9104,46.0056,14400.0
2015-03-13 10:40:00,53.12,53.16,53.06,53.06,14000.0,45.9797,46.0143,45.9277,45.9277,14000.0
2015-03-13 10:45:00,53.07,53.09,53.05,53.08,14200.0,45.9364,45.9537,45.9191,45.9451,14200.0
2015-03-13 10:50:00,53.07,53.07,52.91,52.91,39200.0,45.9364,45.9364,45.7979,45.7979,39200.0
2015-03-13 10:55:00,52.92,52.95,52.84,52.85,32000.0,45.8066,45.8325,45.7373,45.746,32000.0
2015-03-13 11:00:00,52.8,52.9,52.77,52.82,21400.0,45.7027,45.7892,45.6767,45.72,21400.0
2015-03-13 11:05:00,52.83,52.83,52.74,52.83,10600.0,45.7287,45.7287,45.6508,45.7287,10600.0
2015-03-13 11:10:00,52.84,52.88,52.79,52.85,23600.0,45.7373,45.7719,45.694,45.746,23600.0
2015-03-13 11:15:00,52.88,52.88,52.71,52.74,55000.0,45.7719,45.7719,45.6248,45.6508,55000.0
2015-03-13 11:20:00,52.74,52.74,52.66,52.74,32200.0,45.6508,45.6508,45.5815,45.6508,32200.0
2015-03-13 11:25:00,52.73,52.76,52.63,52.63,12200.0,45.6421,45.6681,45.5555,45.5555,12200.0
2015-03-13 11:30:00,52.67,52.7,52.6,52.68,10400.0,45.5902,45.6161,45.5296,45.5988,10400.0
2015-03-13 11:35:00,52.68,52.74,52.65,52.74,13800.0,45.5988,45.6508,45.5729,45.6508,13800.0
2015-03-13 11:40:00,52.8,52.8,52.73,52.8,6200.0,45.7027,45.7027,45.6421,45.7027,6200.0
2015-03-13 11:45:00,52.78,52.82,52.73,52.78,14000.0,45.6854,45.72,45.6421,45.6854,14000.0
2015-03-13 11:50:00,52.82,52.82,52.75,52.76,7200.0,45.72,45.72,45.6594,45.6681,7200.0
2015-03-13 11:55:00,52.8,52.84,52.77,52.84,4600.0,45.7027,45.7373,45.6767,45.7373,4600.0
2015-03-13 12:00:00,52.82,52.85,52.75,52.77,10200.0,45.72,45.746,45.6594,45.6767,10200.0
2015-03-13 12:05:00,52.78,52.8,52.73,52.73,5600.0,45.6854,45.7027,45.6421,45.6421,5600.0
2015-03-13 12:10:00,52.75,52.77,52.73,52.73,8200.0,45.6594,45.6767,45.6421,45.6421,8200.0
2015-03-13 12:15:00,52.73,52.74,52.68,52.68,21000.0,45.6421,45.6508,45.5988,45.5988,21000.0
2015-03-13 12:20:00,52.69,52.74,52.69,52.74,3200.0,45.6075,45.6508,45.6075,45.6508,3200.0
2015-03-13 12:25:00,52.74,52.77,52.74,52.76,10400.0,45.6508,45.6767,45.6508,45.6681,10400.0
2015-03-13 12:30:00,52.79,52.84,52.79,52.84,1800.0,45.694,45.7373,45.694,45.7373,1800.0
2015-03-13 12:35:00,52.85,52.89,52.85,52.87,12800.0,45.746,45.7806,45.746,45.7633,12800.0
2015-03-13 12:40:00,52.86,52.91,52.85,52.9,9400.0,45.7546,45.7979,45.746,45.7892,9400.0
2015-03-13 12:45:00,52.9,52.91,52.84,52.85,5800.0,45.7892,45.7979,45.7373,45.746,5800.0
2015-03-13 12:50:00,52.89,52.89,52.83,52.88,10400.0,45.7806,45.7806,45.7287,45.7719,10400.0
2015-03-13 12:55:00,52.9,52.95,52.9,52.94,3000.0,45.7892,45.8325,45.7892,45.8239,3000.0
2015-03-13 13:00:00,52.93,52.94,52.88,52.88,7800.0,45.8152,45.8239,45.7719,45.7719,7800.0
2015-03-13 13:05:00,52.88,52.92,52.86,52.88,7000.0,45.7719,45.8066,45.7546,45.7719,7000.0
2015-03-13 13:10:00,52.9,52.91,52.88,52.91,5600.0,45.7892,45.7979,45.7719,45.7979,5600.0
2015-03-13 13:15:00,52.91,52.92,52.87,52.88,8400.0,45.7979,45.8066,45.7633,45.7719,8400.0
2015-03-13 13:20:00,52.87,52.87,52.84,52.85,5000.0,45.7633,45.7633,45.7373,45.746,5000.0
2015-03-13 13:25:00,52.88,52.88,52.79,52.81,6800.0,45.7719,45.7719,45.694,45.7113,6800.0
2015-03-13 13:30:00,52.81,52.84,52.8,52.83,5000.0,45.7113,45.7373,45.7027,45.7287,5000.0
2015-03-13 13:35:00,52.85,52.87,52.83,52.85,13000.0,45.746,45.7633,45.7287,45.746,13000.0
2015-03-13 13:40:00,52.88,52.88,52.85,52.87,6400.0,45.7719,45.7719,45.746,45.7633,6400.0
2015-03-13 13:45:00,52.88,52.9,52.87,52.9,7600.0,45.7719,45.7892,45.7633,45.7892,7600.0
2015-03-13 13:50:00,52.89,52.91,52.88,52.9,5200.0,45.7806,45.7979,45.7719,45.7892,5200.0
2015-03-13 13:55:00,52.91,52.91,52.84,52.85,4800.0,45.7979,45.7979,45.7373,45.746,4800.0
2015-03-13 14:00:00,52.85,52.86,52.82,52.82,6200.0,45.746,45.7546,45.72,45.72,6200.0
2015-03-13 14:05:00,52.84,52.86,52.79,52.79,11600.0,45.7373,45.7546,45.694,45.694,11600.0
2015-03-13 14:10:00,52.78,52.79,52.76,52.78,7800.0,45.6854,45.694,45.6681,45.6854,7800.0
2015-03-13 14:15:00,52.78,52.83,52.78,52.79,5600.0,45.6854,45.7287,45.6854,45.694,5600.0
2015-03-13 14:20:00,52.8,52.82,52.77,52.79,11200.0,45.7027,45.72,45.6767,45.694,11200.0
2015-03-13 14:25:00,52.79,52.84,52.79,52.84,6400.0,45.694,45.7373,45.694,45.7373,6400.0
2015-03-13 14:30:00,52.85,52.88,52.83,52.85,10800.0,45.746,45.7719,45.7287,45.746,10800.0
2015-03-13 14:35:00,52.87,52.87,52.79,52.8,13800.0,45.7633,45.7633,45.694,45.7027,13800.0
2015-03-13 14:40:00,52.79,52.79,52.73,52.74,12400.0,45.694,45.694,45.6421,45.6508,12400.0
2015-03-13 14:45:00,52.76,52.83,52.75,52.82,16400.0,45.6681,45.7287,45.6594,45.72,16400.0
2015-03-13 14:50:00,52.83,52.88,52.83,52.84,13600.0,45.7287,45.7719,45.7287,45.7373,13600.0
2015-03-13 14:55:00,52.82,52.9,52.81,52.88,13000.0,45.72,45.7892,45.7113,45.7719,13000.0
2015-03-13 15:00:00,52.88,52.91,52.85,52.85,12800.0,45.7719,45.7979,45.746,45.746,12800.0
2015-03-13 15:05:00,52.85,52.89,52.84,52.86,10200.0,45.746,45.7806,45.7373,45.7546,10200.0
2015-03-13 15:10:00,52.85,52.88,52.85,52.88,11000.0,45.746,45.7719,45.746,45.7719,11000.0
2015-03-13 15:15:00,52.9,52.93,52.89,52.9,12800.0,45.7892,45.8152,45.7806,45.7892,12800.0
2015-03-13 15:20:00,52.9,52.93,52.9,52.92,13400.0,45.7892,45.8152,45.7892,45.8066,13400.0
2015-03-13 15:25:00,52.93,52.99,52.89,52.98,12800.0,45.8152,45.8672,45.7806,45.8585,12800.0
2015-03-13 15:30:00,52.98,52.99,52.89,52.91,13000.0,45.8585,45.8672,45.7806,45.7979,13000.0
2015-03-13 15:35:00,52.91,52.93,52.9,52.93,13800.0,45.7979,45.8152,45.7892,45.8152,13800.0
2015-03-13 15:40:00,52.94,52.99,52.92,52.92,11200.0,45.8239,45.8672,45.8066,45.8066,11200.0
2015-03-13 15:45:00,52.92,52.94,52.9,52.92,21400.0,45.8066,45.8239,45.7892,45.8066,21400.0
2015-03-13 15:50:00,52.92,53.08,52.89,53.08,82600.0,45.8066,45.9451,45.7806,45.9451,82600.0
2015-03-13 15:55:00,53.07,53.1,53.02,53.02,98600.0,45.9364,45.9624,45.8931,45.8931,98600.0
2015-03-16 09:30:00,53.37,53.5,53.31,53.43,67400.0,46.1961,46.3086,46.1441,46.248,67400.0
2015-03-16 09:35:00,53.49,53.59,53.46,53.49,38200.0,46.2999,46.3865,46.274,46.2999,38200.0
2015-03-16 09:40:00,53.49,53.54,53.49,53.5,44000.0,46.2999,46.3432,46.2999,46.3086,44000.0
2015-03-16 09:45:00,53.51,53.52,53.45,53.45,12000.0,46.3173,46.3259,46.2653,46.2653,12000.0
2015-03-16 09:50:00,53.47,53.48,53.38,53.41,27600.0,46.2826,46.2913,46.2047,46.2307,27600.0
2015-03-16 09:55:00,53.45,53.45,53.35,53.4,15400.0,46.2653,46.2653,46.1788,46.222,15400.0
2015-03-16 10:00:00,53.4,53.4,53.34,53.35,27200.0,46.222,46.222,46.1701,46.1788,27200.0
2015-03-16 10:05:00,53.36,53.49,53.34,53.46,10000.0,46.1874,46.2999,46.1701,46.274,10000.0
2015-03-16 10:10:00,53.48,53.62,53.47,53.59,12200.0,46.2913,46.4125,46.2826,46.3865,12200.0
2015-03-16 10:15:00,53.58,53.63,53.57,53.63,8600.0,46.3778,46.4211,46.3692,46.4211,8600.0
2015-03-16 10:20:00,53.61,53.68,53.61,53.63,14600.0,46.4038,46.4644,46.4038,46.4211,14600.0
2015-03-16 10:25:00,53.63,53.63,53.56,53.58,11600.0,46.4211,46.4211,46.3605,46.3778,11600.0
2015-03-16 10:30:00,53.58,53.62,53.54,53.57,19200.0,46.3778,46.4125,46.3432,46.3692,19200.0
2015-03-16 10:35:00,53.54,53.57,53.52,53.52,10800.0,46.3432,46.3692,46.3259,46.3259,10800.0
2015-03-16 10:40:00,53.52,53.55,53.48,53.49,5000.0,46.3259,46.3519,46.2913,46.2999,5000.0
2015-03-16 10:45:00,53.49,53.49,53.42,53.46,9600.0,46.2999,46.2999,46.2394,46.274,9600.0
2015-03-16 10:50:00,53.46,53.48,53.4,53.44,25200.0,46.274,46.2913,46.222,46.2567,25200.0
2015-03-16 10:55:00,53.44,53.46,53.42,53.44,20600.0,46.2567,46.274,46.2394,46.2567,20600.0
2015-03-16 11:00:00,53.44,53.55,53.44,53.5,11000.0,46.2567,46.3519,46.2567,46.3086,11000.0
2015-03-16 11:05:00,53.51,53.56,53.51,53.55,14200.0,46.3173,46.3605,46.3173,46.3519,14200.0
2015-03-16 11:10:00,53.56,53.57,53.51,53.52,19600.0,46.3605,46.3692,46.3173,46.3259,19600.0
2015-03-16 11:15:00,53.52,53.54,53.51,53.52,9800.0,46.3259,46.3432,46.3173,46.3259,9800.0
2015-03-16 11:20:00,53.51,53.57,53.51,53.55,10200.0,46.3173,46.3692,46.3173,46.3519,10200.0
2015-03-16 11:25:00,53.56,53.58,53.52,53.54,34600.0,46.3605,46.3778,46.3259,46.3432,34600.0
2015-03-16 11:30:00,53.52,53.56,53.49,53.49,12600.0,46.3259,46.3605,46.2999,46.2999,12600.0
2015-03-16 11:35:00,53.49,53.54,53.47,53.47,9600.0,46.2999,46.3432,46.2826,46.2826,9600.0
2015-03-16 11:40:00,53.48,53.48,53.45,53.46,8400.0,46.2913,46.2913,46.2653,46.274,8400.0
2015-03-16 11:45:00,53.47,53.48,53.44,53.48,6000.0,46.2826,46.2913,46.2567,46.2913,6000.0
2015-03-16 11:50:00,53.48,53.54,53.47,53.5,12600.0,46.2913,46.3432,46.2826,46.3086,12600.0
2015-03-16 11:55:00,53.51,53.56,53.51,53.51,13600.0,46.3173,46.3605,46.3173,46.3173,13600.0
2015-03-16 12:00:00,53.51,53.52,53.49,53.49,6800.0,46.3173,46.3259,46.2999,46.2999,6800.0
2015-03-16 12:05:00,53.47,53.48,53.46,53.46,4800.0,46.2826,46.2913,46.274,46.274,4800.0
2015-03-16 12:10:00,53.46,53.47,53.43,53.43,18400.0,46.274,46.2826,46.248,46.248,18400.0
2015-03-16 12:15:00,53.41,53.41,53.35,53.35,17000.0,46.2307,46.2307,46.1788,46.1788,17000.0
2015-03-16 12:20:00,53.35,53.37,53.35,53.36,7200.0,46.1788,46.1961,46.1788,46.1874,7200.0
2015-03-16 12:25:00,53.35,53.42,53.35,53.4,6200.0,46.1788,46.2394,46.1788,46.222,6200.0
2015-03-16 12:30:00,53.38,53.38,53.37,53.38,9000.0,46.2047,46.2047,46.1961,46.2047,9000.0
2015-03-16 12:35:00,53.38,53.39,53.38,53.38,5000.0,46.2047,46.2134,46.2047,46.2047,5000.0
2015-03-16 12:40:00,53.4,53.41,53.38,53.38,4000.0,46.222,46.2307,46.2047,46.2047,4000.0
2015-03-16 12:45:00,53.38,53.41,53.38,53.38,3400.0,46.2047,46.2307,46.2047,46.2047,3400.0
2015-03-16 12:50:00,53.4,53.44,53.39,53.43,10400.0,46.222,46.2567,46.2134,46.248,10400.0
2015-03-16 12:55:00,53.42,53.44,53.4,53.4,5200.0,46.2394,46.2567,46.222,46.222,5200.0
2015-03-16 13:00:00,53.37,53.42,53.37,53.4,3400.0,46.1961,46.2394,46.1961,46.222,3400.0
2015-03-16 13:05:00,53.41,53.46,53.41,53.45,7200.0,46.2307,46.274,46.2307,46.2653,7200.0
2015-03-16 13:10:00,53.45,53.49,53.45,53.48,9000.0,46.2653,46.2999,46.2653,46.2913,9000.0
2015-03-16 13:15:00,53.48,53.48,53.45,53.46,3600.0,46.2913,46.2913,46.2653,46.274,3600.0
2015-03-16 13:20:00,53.48,53.52,53.46,53.46,10400.0,46.2913,46.3259,46.274,46.274,10400.0
2015-03-16 13:25:00,53.46,53.46,53.39,53.39,11000.0,46.274,46.274,46.2134,46.2134,11000.0
2015-03-16 13:30:00,53.39,53.41,53.37,53.39,15600.0,46.2134,46.2307,46.1961,46.2134,15600.0
2015-03-16 13:35:00,53.4,53.4,53.34,53.35,16200.0,46.222,46.222,46.1701,46.1788,16200.0
2015-03-16 13:40:00,53.35,53.37,53.34,53.35,11600.0,46.1788,46.1961,46.1701,46.1788,11600.0
2015-03-16 13:45:00,53.36,53.36,53.34,53.34,6800.0,46.1874,46.1874,46.1701,46.1701,6800.0
2015-03-16 13:50:00,53.35,53.37,53.33,53.33,8000.0,46.1788,46.1961,46.1614,46.1614,8000.0
2015-03-16 13:55:00,53.35,53.37,53.34,53.34,13400.0,46.1788,46.1961,46.1701,46.1701,13400.0
2015-03-16 14:00:00,53.35,53.35,53.32,53.33,13800.0,46.1788,46.1788,46.1528,46.1614,13800.0
2015-03-16 14:05:00,53.33,53.33,53.31,53.32,11400.0,46.1614,46.1614,46.1441,46.1528,11400.0
2015-03-16 14:10:00,53.32,53.32,53.27,53.28,12200.0,46.1528,46.1528,46.1095,46.1182,12200.0
2015-03-16 14:15:00,53.29,53.31,53.27,53.29,24800.0,46.1268,46.1441,46.1095,46.1268,24800.0
2015-03-16 14:20:00,53.29,53.34,53.29,53.34,9800.0,46.1268,46.1701,46.1268,46.1701,9800.0
2015-03-16 14:25:00,53.34,53.34,53.32,53.32,10400.0,46.1701,46.1701,46.1528,46.1528,10400.0
2015-03-16 14:30:00,53.33,53.34,53.31,53.32,10200.0,46.1614,46.1701,46.1441,46.1528,10200.0
2015-03-16 14:35:00,53.33,53.34,53.3,53.34,8600.0,46.1614,46.1701,46.1355,46.1701,8600.0
2015-03-16 14:40:00,53.35,53.38,53.34,53.38,10400.0,46.1788,46.2047,46.1701,46.2047,10400.0
2015-03-16 14:45:00,53.37,53.38,53.34,53.37,12200.0,46.1961,46.2047,46.1701,46.1961,12200.0
2015-03-16 14:50:00,53.38,53.38,53.34,53.35,9400.0,46.2047,46.2047,46.1701,46.1788,9400.0
2015-03-16 14:55:00,53.35,53.4,53.35,53.37,13800.0,46.1788,46.222,46.1788,46.1961,13800.0
2015-03-16 15:00:00,53.38,53.45,53.37,53.43,13200.0,46.2047,46.2653,46.1961,46.248,13200.0
2015-03-16 15:05:00,53.43,53.47,53.43,53.46,9000.0,46.248,46.2826,46.248,46.274,9000.0
2015-03-16 15:10:00,53.44,53.44,53.41,53.42,16400.0,46.2567,46.2567,46.2307,46.2394,16400.0
2015-03-16 15:15:00,53.41,53.42,53.39,53.41,18000.0,46.2307,46.2394,46.2134,46.2307,18000.0
2015-03-16 15:20:00,53.42,53.42,53.38,53.4,17800.0,46.2394,46.2394,46.2047,46.222,17800.0
2015-03-16 15:25:00,53.4,53.4,53.38,53.4,20000.0,46.222,46.222,46.2047,46.222,20000.0
2015-03-16 15:30:00,53.4,53.41,53.38,53.4,40600.0,46.222,46.2307,46.2047,46.222,40600.0
2015-03-16 15:35:00,53.4,53.4,53.37,53.37,30400.0,46.222,46.222,46.1961,46.1961,30400.0
2015-03-16 15:40:00,53.37,53.4,53.36,53.38,18800.0,46.1961,46.222,46.1874,46.2047,18800.0
2015-03-16 15:45:00,53.38,53.39,53.33,53.37,44600.0,46.2047,46.2134,46.1614,46.1961,44600.0
2015-03-16 15:50:00,53.38,53.42,53.34,53.36,54600.0,46.2047,46.2394,46.1701,46.1874,54600.0
2015-03-16 15:55:00,53.37,53.42,53.36,53.42,135400.0,46.1961,46.2394,46.1874,46.2394,135400.0
2015-03-17 09:30:00,52.99,53.16,52.85,53.11,39600.0,45.8672,46.0143,45.746,45.971,39600.0
2015-03-17 09:35:00,53.13,53.13,53.04,53.1,8600.0,45.9883,45.9883,45.9104,45.9624,8600.0
2015-03-17 09:40:00,53.05,53.21,53.05,53.14,17400.0,45.9191,46.0576,45.9191,45.997,17400.0
2015-03-17 09:45:00,53.16,53.16,53.08,53.1,19000.0,46.0143,46.0143,45.9451,45.9624,19000.0
2015-03-17 09:50:00,53.1,53.21,53.1,53.2,12200.0,45.9624,46.0576,45.9624,46.0489,12200.0
2015-03-17 09:55:00,53.21,53.23,53.18,53.23,8000.0,46.0576,46.0749,46.0316,46.0749,8000.0
2015-03-17 10:00:00,53.24,53.24,53.17,53.24,9000.0,46.0835,46.0835,46.023,46.0835,9000.0
2015-03-17 10:05:00,53.26,53.3,53.21,53.23,20200.0,46.1009,46.1355,46.0576,46.0749,20200.0
2015-03-17 10:10:00,53.23,53.31,53.22,53.23,12800.0,46.0749,46.1441,46.0662,46.0749,12800.0
2015-03-17 10:15:00,53.23,53.3,53.23,53.3,7600.0,46.0749,46.1355,46.0749,46.1355,7600.0
2015-03-17 10:20:00,53.3,53.34,53.29,53.31,10400.0,46.1355,46.1701,46.1268,46.1441,10400.0
2015-03-17 10:25:00,53.3,53.31,53.24,53.26,15800.0,46.1355,46.1441,46.0835,46.1009,15800.0
2015-03-17 10:30:00,53.3,53.32,53.24,53.25,8000.0,46.1355,46.1528,46.0835,46.0922,8000.0
2015-03-17 10:35:00,53.26,53.27,53.23,53.27,8400.0,46.1009,46.1095,46.0749,46.1095,8400.0
2015-03-17 10:40:00,53.26,53.26,53.23,53.23,6600.0,46.1009,46.1009,46.0749,46.0749,6600.0
2015-03-17 10:45:00,53.23,53.24,53.19,53.2,8800.0,46.0749,46.0835,46.0403,46.0489,8800.0
2015-03-17 10:50:00,53.2,53.24,53.18,53.24,10800.0,46.0489,46.0835,46.0316,46.0835,10800.0
2015-03-17 10:55:00,53.26,53.27,53.23,53.23,7800.0,46.1009,46.1095,46.0749,46.0749,7800.0
2015-03-17 11:00:00,53.23,53.24,53.13,53.14,12800.0,46.0749,46.0835,45.9883,45.997,12800.0
2015-03-17 11:05:00,53.15,53.15,53.09,53.15,13600.0,46.0056,46.0056,45.9537,46.0056,13600.0
2015-03-17 11:10:00,53.15,53.21,53.15,53.2,4000.0,46.0056,46.0576,46.0056,46.0489,4000.0
2015-03-17 11:15:00,53.22,53.22,53.13,53.13,6800.0,46.0662,46.0662,45.9883,45.9883,6800.0
2015-03-17 11:20:00,53.15,53.17,53.13,53.17,6600.0,46.0056,46.023,45.9883,46.023,6600.0
2015-03-17 11:25:00,53.17,53.21,53.17,53.18,4600.0,46.023,46.0576,46.023,46.0316,4600.0
2015-03-17 11:30:00,53.17,53.22,53.17,53.21,8600.0,46.023,46.0662,46.023,46.0576,8600.0
2015-03-17 11:35:00,53.23,53.23,53.17,53.2,6400.0,46.0749,46.0749,46.023,46.0489,6400.0
2015-03-17 11:40:00,53.2,53.24,53.2,53.21,6400.0,46.0489,46.0835,46.0489,46.0576,6400.0
2015-03-17 11:45:00,53.2,53.26,53.2,53.21,5200.0,46.0489,46.1009,46.0489,46.0576,5200.0
2015-03-17 11:50:00,53.21,53.21,53.17,53.19,3600.0,46.0576,46.0576,46.023,46.0403,3600.0
2015-03-17 11:55:00,53.2,53.26,53.2,53.23,8400.0,46.0489,46.1009,46.0489,46.0749,8400.0
2015-03-17 12:00:00,53.21,53.21,53.18,53.18,3200.0,46.0576,46.0576,46.0316,46.0316,3200.0
2015-03-17 12:05:00,53.17,53.23,53.17,53.2,11000.0,46.023,46.0749,46.023,46.0489,11000.0
2015-03-17 12:10:00,53.19,53.2,53.17,53.2,3800.0,46.0403,46.0489,46.023,46.0489,3800.0
2015-03-17 12:15:00,53.2,53.24,53.2,53.24,3000.0,46.0489,46.0835,46.0489,46.0835,3000.0
2015-03-17 12:20:00,53.23,53.26,53.22,53.24,9400.0,46.0749,46.1009,46.0662,46.0835,9400.0
2015-03-17 12:25:00,53.24,53.33,53.24,53.32,18800.0,46.0835,46.1614,46.0835,46.1528,18800.0
2015-03-17 12:30:00,53.31,53.33,53.28,53.31,16600.0,46.1441,46.1614,46.1182,46.1441,16600.0
2015-03-17 12:35:00,53.31,53.33,53.31,53.33,5000.0,46.1441,46.1614,46.1441,46.1614,5000.0
2015-03-17 12:40:00,53.3,53.35,53.3,53.35,5200.0,46.1355,46.1788,46.1355,46.1788,5200.0
2015-03-17 12:45:00,53.34,53.34,53.3,53.33,9600.0,46.1701,46.1701,46.1355,46.1614,9600.0
2015-03-17 12:50:00,53.35,53.35,53.29,53.29,5400.0,46.1788,46.1788,46.1268,46.1268,5400.0
2015-03-17 12:55:00,53.29,53.3,53.26,53.26,19600.0,46.1268,46.1355,46.1009,46.1009,19600.0
2015-03-17 13:00:00,53.26,53.26,53.22,53.23,6800.0,46.1009,46.1009,46.0662,46.0749,6800.0
2015-03-17 13:05:00,53.22,53.26,53.21,53.22,19000.0,46.0662,46.1009,46.0576,46.0662,19000.0
2015-03-17 13:10:00,53.21,53.26,53.16,53.26,96400.0,46.0576,46.1009,46.0143,46.1009,96400.0
2015-03-17 13:15:00,53.26,53.33,53.26,53.33,4400.0,46.1009,46.1614,46.1009,46.1614,4400.0
2015-03-17 13:20:00,53.32,53.34,53.31,53.34,4800.0,46.1528,46.1701,46.1441,46.1701,4800.0
2015-03-17 13:25:00,53.34,53.34,53.29,53.3,5800.0,46.1701,46.1701,46.1268,46.1355,5800.0
2015-03-17 13:30:00,53.29,53.32,53.26,53.26,9200.0,46.1268,46.1528,46.1009,46.1009,9200.0
2015-03-17 13:35:00,53.27,53.3,53.26,53.29,3200.0,46.1095,46.1355,46.1009,46.1268,3200.0
2015-03-17 13:40:00,53.27,53.3,53.27,53.29,6200.0,46.1095,46.1355,46.1095,46.1268,6200.0
2015-03-17 13:45:00,53.3,53.31,53.27,53.3,7400.0,46.1355,46.1441,46.1095,46.1355,7400.0
2015-03-17 13:50:00,53.3,53.3,53.26,53.26,6000.0,46.1355,46.1355,46.1009,46.1009,6000.0
2015-03-17 13:55:00,53.26,53.29,53.22,53.27,8800.0,46.1009,46.1268,46.0662,46.1095,8800.0
2015-03-17 14:00:00,53.28,53.32,53.27,53.28,7600.0,46.1182,46.1528,46.1095,46.1182,7600.0
2015-03-17 14:05:00,53.27,53.31,53.26,53.3,3800.0,46.1095,46.1441,46.1009,46.1355,3800.0
2015-03-17 14:10:00,53.28,53.29,53.24,53.24,10800.0,46.1182,46.1268,46.0835,46.0835,10800.0
2015-03-17 14:15:00,53.24,53.27,53.22,53.22,5800.0,46.0835,46.1095,46.0662,46.0662,5800.0
2015-03-17 14:20:00,53.21,53.24,53.2,53.22,6600.0,46.0576,46.0835,46.0489,46.0662,6600.0
2015-03-17 14:25:00,53.22,53.24,53.16,53.16,4800.0,46.0662,46.0835,46.0143,46.0143,4800.0
2015-03-17 14:30:00,53.16,53.21,53.16,53.18,5400.0,46.0143,46.0576,46.0143,46.0316,5400.0
2015-03-17 14:35:00,53.17,53.18,53.14,53.17,10000.0,46.023,46.0316,45.997,46.023,10000.0
2015-03-17 14:40:00,53.16,53.18,53.13,53.18,7000.0,46.0143,46.0316,45.9883,46.0316,7000.0
2015-03-17 14:45:00,53.18,53.19,53.15,53.16,17800.0,46.0316,46.0403,46.0056,46.0143,17800.0
2015-03-17 14:50:00,53.16,53.21,53.13,53.2,12200.0,46.0143,46.0576,45.9883,46.0489,12200.0
2015-03-17 14:55:00,53.2,53.21,53.18,53.21,17200.0,46.0489,46.0576,46.0316,46.0576,17200.0
2015-03-17 15:00:00,53.22,53.26,53.21,53.22,19800.0,46.0662,46.1009,46.0576,46.0662,19800.0
2015-03-17 15:05:00,53.22,53.27,53.2,53.26,17800.0,46.0662,46.1095,46.0489,46.1009,17800.0
2015-03-17 15:10:00,53.26,53.3,53.19,53.3,62000.0,46.1009,46.1355,46.0403,46.1355,62000.0
2015-03-17 15:15:00,53.29,53.31,53.24,53.26,13400.0,46.1268,46.1441,46.0835,46.1009,13400.0
2015-03-17 15:20:00,53.26,53.31,53.26,53.31,6600.0,46.1009,46.1441,46.1009,46.1441,6600.0
2015-03-17 15:25:00,53.31,53.34,53.3,53.33,17600.0,46.1441,46.1701,46.1355,46.1614,17600.0
2015-03-17 15:30:00,53.33,53.35,53.32,53.34,14000.0,46.1614,46.1788,46.1528,46.1701,14000.0
2015-03-17 15:35:00,53.35,53.35,53.3,53.3,20000.0,46.1788,46.1788,46.1355,46.1355,20000.0
2015-03-17 15:40:00,53.29,53.3,53.2,53.2,26600.0,46.1268,46.1355,46.0489,46.0489,26600.0
2015-03-17 15:45:00,53.2,53.24,53.19,53.23,38800.0,46.0489,46.0835,46.0403,46.0749,38800.0
2015-03-17 15:50:00,53.23,53.23,53.2,53.21,42600.0,46.0749,46.0749,46.0489,46.0576,42600.0
2015-03-17 15:55:00,53.21,53.21,53.1,53.2,92000.0,46.0576,46.0576,45.9624,46.0489,92000.0
2015-03-18 09:30:00,53.05,53.1,52.84,52.92,33200.0,45.9191,45.9624,45.7373,45.8066,33200.0
2015-03-18 09:35:00,52.97,53.01,52.68,52.72,18400.0,45.8498,45.8845,45.5988,45.6334,18400.0
2015-03-18 09:40:00,52.69,52.87,52.69,52.87,7200.0,45.6075,45.7633,45.6075,45.7633,7200.0
2015-03-18 09:45:00,52.92,52.94,52.85,52.85,6600.0,45.8066,45.8239,45.746,45.746,6600.0
2015-03-18 09:50:00,52.87,52.88,52.8,52.8,15800.0,45.7633,45.7719,45.7027,45.7027,15800.0
2015-03-18 09:55:00,52.79,52.79,52.68,52.68,41800.0,45.694,45.694,45.5988,45.5988,41800.0
2015-03-18 10:00:00,52.7,52.81,52.7,52.79,10600.0,45.6161,45.7113,45.6161,45.694,10600.0
2015-03-18 10:05:00,52.77,52.81,52.74,52.76,11800.0,45.6767,45.7113,45.6508,45.6681,11800.0
2015-03-18 10:10:00,52.76,52.82,52.74,52.74,14400.0,45.6681,45.72,45.6508,45.6508,14400.0
2015-03-18 10:15:00,52.74,52.81,52.71,52.81,14000.0,45.6508,45.7113,45.6248,45.7113,14000.0
2015-03-18 10:20:00,52.81,52.85,52.71,52.73,9000.0,45.7113,45.746,45.6248,45.6421,9000.0
2015-03-18 10:25:00,52.74,52.8,52.72,52.72,15600.0,45.6508,45.7027,45.6334,45.6334,15600.0
2015-03-18 10:30:00,52.7,52.75,52.67,52.74,15200.0,45.6161,45.6594,45.5902,45.6508,15200.0
2015-03-18 10:35:00,52.74,52.74,52.65,52.67,11600.0,45.6508,45.6508,45.5729,45.5902,11600.0
2015-03-18 10:40:00,52.68,52.68,52.63,52.66,9800.0,45.5988,45.5988,45.5555,45.5815,9800.0
2015-03-18 10:45:00,52.66,52.67,52.59,52.59,22400.0,45.5815,45.5902,45.5209,45.5209,22400.0
2015-03-18 10:50:00,52.59,52.59,52.48,52.56,33800.0,45.5209,45.5209,45.4257,45.495,33800.0
2015-03-18 10:55:00,52.56,52.62,52.52,52.62,30000.0,45.495,45.5469,45.4603,45.5469,30000.0
2015-03-18 11:00:00,52.63,52.65,52.58,52.6,7400.0,45.5555,45.5729,45.5123,45.5296,7400.0
2015-03-18 11:05:00,52.59,52.62,52.56,52.62,15800.0,45.5209,45.5469,45.495,45.5469,15800.0
2015-03-18 11:10:00,52.66,52.66,52.6,52.63,23200.0,45.5815,45.5815,45.5296,45.5555,23200.0
2015-03-18 11:15:00,52.62,52.62,52.59,52.6,3200.0,45.5469,45.5469,45.5209,45.5296,3200.0
2015-03-18 11:20:00,52.63,52.66,52.62,52.62,8200.0,45.5555,45.5815,45.5469,45.5469,8200.0
2015-03-18 11:25:00,52.63,52.64,52.59,52.59,11200.0,45.5555,45.5642,45.5209,45.5209,11200.0
2015-03-18 11:30:00,52.59,52.63,52.59,52.6,7600.0,45.5209,45.5555,45.5209,45.5296,7600.0
2015-03-18 11:35:00,52.6,52.63,52.54,52.54,21800.0,45.5296,45.5555,45.4776,45.4776,21800.0
2015-03-18 11:40:00,52.55,52.55,52.51,52.51,15000.0,45.4863,45.4863,45.4517,45.4517,15000.0
2015-03-18 11:45:00,52.51,52.51,52.39,52.42,24600.0,45.4517,45.4517,45.3478,45.3738,24600.0
2015-03-18 11:50:00,52.42,52.44,52.36,52.36,11400.0,45.3738,45.3911,45.3218,45.3218,11400.0
2015-03-18 11:55:00,52.37,52.41,52.37,52.38,18200.0,45.3305,45.3651,45.3305,45.3391,18200.0
2015-03-18 12:00:00,52.38,52.38,52.33,52.38,25800.0,45.3391,45.3391,45.2959,45.3391,25800.0
2015-03-18 12:05:00,52.4,52.42,52.35,52.35,21000.0,45.3565,45.3738,45.3132,45.3132,21000.0
2015-03-18 12:10:00,52.38,52.38,52.36,52.37,16200.0,45.3391,45.3391,45.3218,45.3305,16200.0
2015-03-18 12:15:00,52.35,52.35,52.34,52.35,13400.0,45.3132,45.3132,45.3045,45.3132,13400.0
2015-03-18 12:20:00,52.34,52.35,52.31,52.32,23400.0,45.3045,45.3132,45.2786,45.2872,23400.0
2015-03-18 12:25:00,52.32,52.39,52.31,52.37,17800.0,45.2872,45.3478,45.2786,45.3305,17800.0
2015-03-18 12:30:00,52.35,52.44,52.35,52.43,15400.0,45.3132,45.3911,45.3132,45.3824,15400.0
2015-03-18 12:35:00,52.44,52.47,52.42,52.42,11200.0,45.3911,45.4171,45.3738,45.3738,11200.0
2015-03-18 12:40:00,52.42,52.45,52.38,52.45,16000.0,45.3738,45.3997,45.3391,45.3997,16000.0
2015-03-18 12:45:00,52.45,52.45,52.37,52.38,12000.0,45.3997,45.3997,45.3305,45.3391,12000.0
2015-03-18 12:50:00,52.38,52.39,52.33,52.34,11600.0,45.3391,45.3478,45.2959,45.3045,11600.0
2015-03-18 12:55:00,52.34,52.34,52.26,52.26,14600.0,45.3045,45.3045,45.2353,45.2353,14600.0
2015-03-18 13:00:00,52.26,52.3,52.26,52.29,16200.0,45.2353,45.2699,45.2353,45.2612,16200.0
2015-03-18 13:05:00,52.28,52.31,52.27,52.31,15400.0,45.2526,45.2786,45.2439,45.2786,15400.0
2015-03-18 13:10:00,52.3,52.32,52.27,52.32,4600.0,45.2699,45.2872,45.2439,45.2872,4600.0
2015-03-18 13:15:00,52.32,52.34,52.29,52.29,14800.0,45.2872,45.3045,45.2612,45.2612,14800.0
2015-03-18 13:20:00,52.29,52.34,52.29,52.33,6400.0,45.2612,45.3045,45.2612,45.2959,6400.0
2015-03-18 13:25:00,52.34,52.35,52.31,52.35,20000.0,45.3045,45.3132,45.2786,45.3132,20000.0
2015-03-18 13:30:00,52.35,52.38,52.34,52.35,6600.0,45.3132,45.3391,45.3045,45.3132,6600.0
2015-03-18 13:35:00,52.35,52.36,52.24,52.24,20400.0,45.3132,45.3218,45.218,45.218,20400.0
2015-03-18 13:40:00,52.24,52.29,52.19,52.29,31400.0,45.218,45.2612,45.1747,45.2612,31400.0
2015-03-18 13:45:00,52.29,52.29,52.16,52.17,36800.0,45.2612,45.2612,45.1487,45.1574,36800.0
2015-03-18 13:50:00,52.18,52.2,52.15,52.17,38000.0,45.166,45.1833,45.1401,45.1574,38000.0
2015-03-18 13:55:00,52.17,52.37,52.16,52.36,32000.0,45.1574,45.3305,45.1487,45.3218,32000.0
2015-03-18 14:00:00,52.4,52.89,52.33,52.71,48000.0,45.3565,45.7806,45.2959,45.6248,48000.0
2015-03-18 14:05:00,52.71,52.94,52.65,52.86,82000.0,45.6248,45.8239,45.5729,45.7546,82000.0
2015-03-18 14:10:00,52.85,53.05,52.85,53.05,54600.0,45.746,45.9191,45.746,45.9191,54600.0
2015-03-18 14:15:00,53.06,53.1,52.99,53.06,43400.0,45.9277,45.9624,45.8672,45.9277,43400.0
2015-03-18 14:20:00,53.06,53.06,52.88,52.91,35000.0,45.9277,45.9277,45.7719,45.7979,35000.0
2015-03-18 14:25:00,52.91,52.92,52.85,52.89,24600.0,45.7979,45.8066,45.746,45.7806,24600.0
2015-03-18 14:30:00,52.88,52.99,52.88,52.93,41600.0,45.7719,45.8672,45.7719,45.8152,41600.0
2015-03-18 14:35:00,52.92,52.97,52.88,52.88,31600.0,45.8066,45.8498,45.7719,45.7719,31600.0
2015-03-18 14:40:00,52.88,52.93,52.85,52.87,89000.0,45.7719,45.8152,45.746,45.7633,89000.0
2015-03-18 14:45:00,52.86,52.91,52.81,52.81,38200.0,45.7546,45.7979,45.7113,45.7113,38200.0
2015-03-18 14:50:00,52.81,52.88,52.8,52.85,50800.0,45.7113,45.7719,45.7027,45.746,50800.0
2015-03-18 14:55:00,52.85,52.87,52.77,52.8,32400.0,45.746,45.7633,45.6767,45.7027,32400.0
2015-03-18 15:00:00,52.8,52.99,52.78,52.99,55600.0,45.7027,45.8672,45.6854,45.8672,55600.0
2015-03-18 15:05:00,52.99,53.02,52.95,52.99,17200.0,45.8672,45.8931,45.8325,45.8672,17200.0
2015-03-18 15:10:00,52.99,53.09,52.99,53.07,15400.0,45.8672,45.9537,45.8672,45.9364,15400.0
2015-03-18 15:15:00,53.06,53.14,53.06,53.1,19000.0,45.9277,45.997,45.9277,45.9624,19000.0
2015-03-18 15:20:00,53.1,53.12,53.08,53.11,30000.0,45.9624,45.9797,45.9451,45.971,30000.0
2015-03-18 15:25:00,53.1,53.12,53.0,53.02,37000.0,45.9624,45.9797,45.8758,45.8931,37000.0
2015-03-18 15:30:00,53.02,53.04,52.98,52.99,31400.0,45.8931,45.9104,45.8585,45.8672,31400.0
2015-03-18 15:35:00,52.99,53.0,52.95,52.99,45400.0,45.8672,45.8758,45.8325,45.8672,45400.0
2015-03-18 15:40:00,52.99,52.99,52.77,52.95,60400.0,45.8672,45.8672,45.6767,45.8325,60400.0
2015-03-18 15:45:00,52.95,52.95,52.86,52.88,45200.0,45.8325,45.8325,45.7546,45.7719,45200.0
2015-03-18 15:50:00,52.88,52.9,52.85,52.88,54800.0,45.7719,45.7892,45.746,45.7719,54800.0
2015-03-18 15:55:00,52.88,52.91,52.85,52.9,133600.0,45.7719,45.7979,45.746,45.7892,133600.0
2015-03-19 09:30:00,52.8,53.08,52.79,52.99,101800.0,45.7027,45.9451,45.694,45.8672,101800.0
2015-03-19 09:35:00,53.05,53.05,52.83,52.94,14600.0,45.9191,45.9191,45.7287,45.8239,14600.0
2015-03-19 09:40:00,52.92,52.96,52.88,52.92,29200.0,45.8066,45.8412,45.7719,45.8066,29200.0
2015-03-19 09:45:00,52.91,52.95,52.9,52.9,8600.0,45.7979,45.8325,45.7892,45.7892,8600.0
2015-03-19 09:50:00,52.92,52.94,52.85,52.85,23800.0,45.8066,45.8239,45.746,45.746,23800.0
2015-03-19 09:55:00,52.85,52.9,52.8,52.9,10800.0,45.746,45.7892,45.7027,45.7892,10800.0
2015-03-19 10:00:00,52.93,53.05,52.92,53.02,21800.0,45.8152,45.9191,45.8066,45.8931,21800.0
2015-03-19 10:05:00,53.02,53.08,53.01,53.08,10600.0,45.8931,45.9451,45.8845,45.9451,10600.0
2015-03-19 10:10:00,53.06,53.13,53.06,53.1,22000.0,45.9277,45.9883,45.9277,45.9624,22000.0
2015-03-19 10:15:00,53.12,53.21,53.11,53.18,26600.0,45.9797,46.0576,45.971,46.0316,26600.0
2015-03-19 10:20:00,53.19,53.24,53.18,53.23,13800.0,46.0403,46.0835,46.0316,46.0749,13800.0
2015-03-19 10:25:00,53.22,53.24,53.21,53.22,9400.0,46.0662,46.0835,46.0576,46.0662,9400.0
2015-03-19 10:30:00,53.21,53.24,53.18,53.22,27000.0,46.0576,46.0835,46.0316,46.0662,27000.0
2015-03-19 10:35:00,53.23,53.24,53.19,53.21,15600.0,46.0749,46.0835,46.0403,46.0576,15600.0
2015-03-19 10:40:00,53.22,53.26,53.19,53.19,12200.0,46.0662,46.1009,46.0403,46.0403,12200.0
2015-03-19 10:45:00,53.17,53.23,53.16,53.17,14800.0,46.023,46.0749,46.0143,46.023,14800.0
2015-03-19 10:50:00,53.17,53.19,53.16,53.18,7800.0,46.023,46.0403,46.0143,46.0316,7800.0
2015-03-19 10:55:00,53.17,53.23,53.15,53.22,16400.0,46.023,46.0749,46.0056,46.0662,16400.0
2015-03-19 11:00:00,53.22,53.23,53.17,53.19,18200.0,46.0662,46.0749,46.023,46.0403,18200.0
2015-03-19 11:05:00,53.19,53.24,53.16,53.22,12400.0,46.0403,46.0835,46.0143,46.0662,12400.0
2015-03-19 11:10:00,53.25,53.34,53.25,53.31,13600.0,46.0922,46.1701,46.0922,46.1441,13600.0
2015-03-19 11:15:00,53.32,53.36,53.32,53.35,13000.0,46.1528,46.1874,46.1528,46.1788,13000.0
2015-03-19 11:20:00,53.35,53.38,53.32,53.34,7800.0,46.1788,46.2047,46.1528,46.1701,7800.0
2015-03-19 11:25:00,53.34,53.35,53.31,53.31,10800.0,46.1701,46.1788,46.1441,46.1441,10800.0
2015-03-19 11:30:00,53.31,53.31,53.23,53.23,6800.0,46.1441,46.1441,46.0749,46.0749,6800.0
2015-03-19 11:35:00,53.24,53.27,53.24,53.25,7400.0,46.0835,46.1095,46.0835,46.0922,7400.0
2015-03-19 11:40:00,53.26,53.27,53.23,53.24,8800.0,46.1009,46.1095,46.0749,46.0835,8800.0
2015-03-19 11:45:00,53.24,53.28,53.23,53.27,8600.0,46.0835,46.1182,46.0749,46.1095,8600.0
2015-03-19 11:50:00,53.26,53.29,53.24,53.24,7600.0,46.1009,46.1268,46.0835,46.0835,7600.0
2015-03-19 11:55:00,53.25,53.3,53.25,53.29,34600.0,46.0922,46.1355,46.0922,46.1268,34600.0
2015-03-19 12:00:00,53.29,53.32,53.27,53.3,8000.0,46.1268,46.1528,46.1095,46.1355,8000.0
2015-03-19 12:05:00,53.32,53.38,53.32,53.37,7200.0,46.1528,46.2047,46.1528,46.1961,7200.0
2015-03-19 12:10:00,53.37,53.38,53.35,53.35,10000.0,46.1961,46.2047,46.1788,46.1788,10000.0
2015-03-19 12:15:00,53.35,53.37,53.31,53.35,10400.0,46.1788,46.1961,46.1441,46.1788,10400.0
2015-03-19 12:20:00,53.35,53.38,53.35,53.37,7400.0,46.1788,46.2047,46.1788,46.1961,7400.0
2015-03-19 12:25:00,53.37,53.38,53.35,53.35,5400.0,46.1961,46.2047,46.1788,46.1788,5400.0
2015-03-19 12:30:00,53.35,53.36,53.33,53.35,13800.0,46.1788,46.1874,46.1614,46.1788,13800.0
2015-03-19 12:35:00,53.34,53.35,53.27,53.29,10400.0,46.1701,46.1788,46.1095,46.1268,10400.0
2015-03-19 12:40:00,53.29,53.31,53.29,53.29,7800.0,46.1268,46.1441,46.1268,46.1268,7800.0
2015-03-19 12:45:00,53.32,53.35,53.31,53.32,7600.0,46.1528,46.1788,46.1441,46.1528,7600.0
2015-03-19 12:50:00,53.34,53.34,53.29,53.3,5400.0,46.1701,46.1701,46.1268,46.1355,5400.0
2015-03-19 12:55:00,53.29,53.29,53.22,53.22,11600.0,46.1268,46.1268,46.0662,46.0662,11600.0
2015-03-19 13:00:00,53.22,53.23,53.19,53.23,12600.0,46.0662,46.0749,46.0403,46.0749,12600.0
2015-03-19 13:05:00,53.21,53.21,53.18,53.2,6600.0,46.0576,46.0576,46.0316,46.0489,6600.0
2015-03-19 13:10:00,53.21,53.25,53.21,53.22,8600.0,46.0576,46.0922,46.0576,46.0662,8600.0
2015-03-19 13:15:00,53.24,53.32,53.24,53.31,9000.0,46.0835,46.1528,46.0835,46.1441,9000.0
2015-03-19 13:20:00,53.32,53.34,53.3,53.32,5600.0,46.1528,46.1701,46.1355,46.1528,5600.0
2015-03-19 13:25:00,53.32,53.34,53.29,53.3,17400.0,46.1528,46.1701,46.1268,46.1355,17400.0
2015-03-19 13:30:00,53.3,53.32,53.3,53.31,13200.0,46.1355,46.1528,46.1355,46.1441,13200.0
2015-03-19 13:35:00,53.33,53.37,53.33,53.35,9600.0,46.1614,46.1961,46.1614,46.1788,9600.0
2015-03-19 13:40:00,53.34,53.37,53.33,53.35,6400.0,46.1701,46.1961,46.1614,46.1788,6400.0
2015-03-19 13:45:00,53.35,53.38,53.35,53.37,7200.0,46.1788,46.2047,46.1788,46.1961,7200.0
2015-03-19 13:50:00,53.37,53.38,53.19,53.2,173200.0,46.1961,46.2047,46.0403,46.0489,173200.0
2015-03-19 13:55:00,53.21,53.28,53.19,53.27,79600.0,46.0576,46.1182,46.0403,46.1095,79600.0
2015-03-19 14:00:00,53.27,53.35,53.24,53.34,40400.0,46.1095,46.1788,46.0835,46.1701,40400.0
2015-03-19 14:05:00,53.35,53.37,53.31,53.34,14400.0,46.1788,46.1961,46.1441,46.1701,14400.0
2015-03-19 14:10:00,53.34,53.37,53.31,53.31,12000.0,46.1701,46.1961,46.1441,46.1441,12000.0
2015-03-19 14:15:00,53.33,53.38,53.32,53.32,11600.0,46.1614,46.2047,46.1528,46.1528,11600.0
2015-03-19 14:20:00,53.32,53.32,53.29,53.3,14800.0,46.1528,46.1528,46.1268,46.1355,14800.0
2015-03-19 14:25:00,53.3,53.32,53.28,53.28,12800.0,46.1355,46.1528,46.1182,46.1182,12800.0
2015-03-19 14:30:00,53.27,53.32,53.26,53.28,13800.0,46.1095,46.1528,46.1009,46.1182,13800.0
2015-03-19 14:35:00,53.27,53.3,53.24,53.3,11200.0,46.1095,46.1355,46.0835,46.1355,11200.0
2015-03-19 14:40:00,53.3,53.34,53.3,53.32,6200.0,46.1355,46.1701,46.1355,46.1528,6200.0
2015-03-19 14:45:00,53.32,53.34,53.31,53.33,13800.0,46.1528,46.1701,46.1441,46.1614,13800.0
2015-03-19 14:50:00,53.33,53.38,53.33,53.33,24200.0,46.1614,46.2047,46.1614,46.1614,24200.0
2015-03-19 14:55:00,53.32,53.38,53.31,53.36,14400.0,46.1528,46.2047,46.1441,46.1874,14400.0
2015-03-19 15:00:00,53.37,53.39,53.35,53.37,20400.0,46.1961,46.2134,46.1788,46.1961,20400.0
2015-03-19 15:05:00,53.37,53.38,53.31,53.32,32400.0,46.1961,46.2047,46.1441,46.1528,32400.0
2015-03-19 15:10:00,53.33,53.34,53.29,53.31,16400.0,46.1614,46.1701,46.1268,46.1441,16400.0
2015-03-19 15:15:00,53.31,53.34,53.29,53.31,20400.0,46.1441,46.1701,46.1268,46.1441,20400.0
2015-03-19 15:20:00,53.31,53.34,53.27,53.28,20800.0,46.1441,46.1701,46.1095,46.1182,20800.0
2015-03-19 15:25:00,53.3,53.34,53.3,53.31,12800.0,46.1355,46.1701,46.1355,46.1441,12800.0
2015-03-19 15:30:00,53.31,53.4,53.31,53.38,24200.0,46.1441,46.222,46.1441,46.2047,24200.0
2015-03-19 15:35:00,53.38,53.41,53.37,53.4,16400.0,46.2047,46.2307,46.1961,46.222,16400.0
2015-03-19 15:40:00,53.4,53.4,53.33,53.35,17400.0,46.222,46.222,46.1614,46.1788,17400.0
2015-03-19 15:45:00,53.35,53.37,53.34,53.36,25800.0,46.1788,46.1961,46.1701,46.1874,25800.0
2015-03-19 15:50:00,53.35,53.38,53.35,53.38,36400.0,46.1788,46.2047,46.1788,46.2047,36400.0
2015-03-19 15:55:00,53.38,53.41,53.37,53.38,57000.0,46.2047,46.2307,46.1961,46.2047,57000.0
2015-03-20 09:30:00,53.65,53.73,53.53,53.55,626400.0,46.4384,46.5077,46.3346,46.3519,626400.0
2015-03-20 09:35:00,53.55,53.65,53.43,53.61,32400.0,46.3519,46.4384,46.248,46.4038,32400.0
2015-03-20 09:40:00,53.59,53.59,53.43,53.46,43400.0,46.3865,46.3865,46.248,46.274,43400.0
2015-03-20 09:45:00,53.48,53.48,53.38,53.38,31600.0,46.2913,46.2913,46.2047,46.2047,31600.0
2015-03-20 09:50:00,53.38,53.61,53.38,53.61,38600.0,46.2047,46.4038,46.2047,46.4038,38600.0
2015-03-20 09:55:00,53.64,53.68,53.45,53.5,35400.0,46.4298,46.4644,46.2653,46.3086,35400.0
2015-03-20 10:00:00,53.51,53.52,53.48,53.48,16000.0,46.3173,46.3259,46.2913,46.2913,16000.0
2015-03-20 10:05:00,53.49,53.64,53.49,53.63,19600.0,46.2999,46.4298,46.2999,46.4211,19600.0
2015-03-20 10:10:00,53.61,53.73,53.58,53.6,19200.0,46.4038,46.5077,46.3778,46.3952,19200.0
2015-03-20 10:15:00,53.61,53.68,53.59,53.67,35200.0,46.4038,46.4644,46.3865,46.4557,35200.0
2015-03-20 10:20:00,53.67,53.7,53.62,53.62,22800.0,46.4557,46.4817,46.4125,46.4125,22800.0
2015-03-20 10:25:00,53.62,53.63,53.56,53.63,32600.0,46.4125,46.4211,46.3605,46.4211,32600.0
2015-03-20 10:30:00,53.63,53.64,53.6,53.62,27400.0,46.4211,46.4298,46.3952,46.4125,27400.0
2015-03-20 10:35:00,53.62,53.8,53.61,53.76,29400.0,46.4125,46.5683,46.4038,46.5336,29400.0
2015-03-20 10:40:00,53.77,53.79,53.7,53.7,20400.0,46.5423,46.5596,46.4817,46.4817,20400.0
2015-03-20 10:45:00,53.7,53.73,53.67,53.69,24400.0,46.4817,46.5077,46.4557,46.4731,24400.0
2015-03-20 10:50:00,53.7,53.71,53.67,53.7,24200.0,46.4817,46.4904,46.4557,46.4817,24200.0
2015-03-20 10:55:00,53.7,53.72,53.67,53.72,14000.0,46.4817,46.499,46.4557,46.499,14000.0
2015-03-20 11:00:00,53.72,53.74,53.71,53.74,27400.0,46.499,46.5163,46.4904,46.5163,27400.0
2015-03-20 11:05:00,53.74,53.77,53.72,53.77,20200.0,46.5163,46.5423,46.499,46.5423,20200.0
2015-03-20 11:10:00,53.77,53.85,53.77,53.85,28000.0,46.5423,46.6116,46.5423,46.6116,28000.0
2015-03-20 11:15:00,53.85,53.88,53.84,53.85,12600.0,46.6116,46.6375,46.6029,46.6116,12600.0
2015-03-20 11:20:00,53.87,53.88,53.83,53.85,9800.0,46.6289,46.6375,46.5942,46.6116,9800.0
2015-03-20 11:25:00,53.84,53.91,53.83,53.91,12200.0,46.6029,46.6635,46.5942,46.6635,12200.0
2015-03-20 11:30:00,53.93,53.93,53.91,53.92,9200.0,46.6808,46.6808,46.6635,46.6721,9200.0
2015-03-20 11:35:00,53.93,53.93,53.85,53.85,20400.0,46.6808,46.6808,46.6116,46.6116,20400.0
2015-03-20 11:40:00,53.87,53.88,53.82,53.82,9800.0,46.6289,46.6375,46.5856,46.5856,9800.0
2015-03-20 11:45:00,53.83,53.85,53.83,53.83,7600.0,46.5942,46.6116,46.5942,46.5942,7600.0
2015-03-20 11:50:00,53.83,53.85,53.83,53.84,10600.0,46.5942,46.6116,46.5942,46.6029,10600.0
2015-03-20 11:55:00,53.85,53.87,53.83,53.84,14000.0,46.6116,46.6289,46.5942,46.6029,14000.0
2015-03-20 12:00:00,53.84,53.87,53.83,53.87,8400.0,46.6029,46.6289,46.5942,46.6289,8400.0
2015-03-20 12:05:00,53.85,53.85,53.81,53.82,4200.0,46.6116,46.6116,46.5769,46.5856,4200.0
2015-03-20 12:10:00,53.82,53.82,53.76,53.79,6800.0,46.5856,46.5856,46.5336,46.5596,6800.0
2015-03-20 12:15:00,53.8,53.81,53.77,53.81,22000.0,46.5683,46.5769,46.5423,46.5769,22000.0
2015-03-20 12:20:00,53.8,53.85,53.79,53.84,11400.0,46.5683,46.6116,46.5596,46.6029,11400.0
2015-03-20 12:25:00,53.85,53.85,53.82,53.84,16600.0,46.6116,46.6116,46.5856,46.6029,16600.0
2015-03-20 12:30:00,53.84,53.85,53.83,53.84,9000.0,46.6029,46.6116,46.5942,46.6029,9000.0
2015-03-20 12:35:00,53.85,53.86,53.84,53.84,8200.0,46.6116,46.6202,46.6029,46.6029,8200.0
2015-03-20 12:40:00,53.85,53.87,53.85,53.85,10200.0,46.6116,46.6289,46.6116,46.6116,10200.0
2015-03-20 12:45:00,53.85,53.89,53.85,53.88,13000.0,46.6116,46.6462,46.6116,46.6375,13000.0
2015-03-20 12:50:00,53.88,53.94,53.88,53.94,11800.0,46.6375,46.6895,46.6375,46.6895,11800.0
2015-03-20 12:55:00,53.94,53.95,53.92,53.92,5000.0,46.6895,46.6981,46.6721,46.6721,5000.0
2015-03-20 13:00:00,53.93,53.95,53.86,53.86,10600.0,46.6808,46.6981,46.6202,46.6202,10600.0
2015-03-20 13:05:00,53.88,53.88,53.85,53.88,6000.0,46.6375,46.6375,46.6116,46.6375,6000.0
2015-03-20 13:10:00,53.88,53.95,53.88,53.94,8000.0,46.6375,46.6981,46.6375,46.6895,8000.0
2015-03-20 13:15:00,53.93,54.04,53.92,54.04,55800.0,46.6808,46.776,46.6721,46.776,55800.0
2015-03-20 13:20:00,54.04,54.08,53.99,54.02,28600.0,46.776,46.8106,46.7327,46.7587,28600.0
2015-03-20 13:25:00,54.02,54.06,54.02,54.06,6800.0,46.7587,46.7933,46.7587,46.7933,6800.0
2015-03-20 13:30:00,54.07,54.09,54.04,54.06,9000.0,46.802,46.8193,46.776,46.7933,9000.0
2015-03-20 13:35:00,54.06,54.07,53.98,53.99,10200.0,46.7933,46.802,46.7241,46.7327,10200.0
2015-03-20 13:40:00,53.97,54.01,53.97,54.0,9600.0,46.7154,46.75,46.7154,46.7414,9600.0
2015-03-20 13:45:00,53.99,53.99,53.93,53.98,11400.0,46.7327,46.7327,46.6808,46.7241,11400.0
2015-03-20 13:50:00,53.98,53.99,53.93,53.93,9600.0,46.7241,46.7327,46.6808,46.6808,9600.0
2015-03-20 13:55:00,53.92,53.99,53.9,53.98,9200.0,46.6721,46.7327,46.6548,46.7241,9200.0
2015-03-20 14:00:00,53.99,54.03,53.98,53.99,15600.0,46.7327,46.7674,46.7241,46.7327,15600.0
2015-03-20 14:05:00,53.99,54.02,53.97,54.02,10800.0,46.7327,46.7587,46.7154,46.7587,10800.0
2015-03-20 14:10:00,54.02,54.06,54.01,54.01,16800.0,46.7587,46.7933,46.75,46.75,16800.0
2015-03-20 14:15:00,54.0,54.02,53.99,53.99,12000.0,46.7414,46.7587,46.7327,46.7327,12000.0
2015-03-20 14:20:00,53.98,53.98,53.92,53.95,11200.0,46.7241,46.7241,46.6721,46.6981,11200.0
2015-03-20 14:25:00,53.95,53.99,53.92,53.98,20400.0,46.6981,46.7327,46.6721,46.7241,20400.0
2015-03-20 14:30:00,53.97,53.97,53.91,53.93,10800.0,46.7154,46.7154,46.6635,46.6808,10800.0
2015-03-20 14:35:00,53.93,53.96,53.92,53.93,12800.0,46.6808,46.7068,46.6721,46.6808,12800.0
2015-03-20 14:40:00,53.91,53.92,53.88,53.91,16400.0,46.6635,46.6721,46.6375,46.6635,16400.0
2015-03-20 14:45:00,53.9,53.9,53.85,53.88,10200.0,46.6548,46.6548,46.6116,46.6375,10200.0
2015-03-20 14:50:00,53.88,53.88,53.77,53.81,50000.0,46.6375,46.6375,46.5423,46.5769,50000.0
2015-03-20 14:55:00,53.8,53.91,53.8,53.91,19200.0,46.5683,46.6635,46.5683,46.6635,19200.0
2015-03-20 15:00:00,53.91,53.93,53.87,53.91,25600.0,46.6635,46.6808,46.6289,46.6635,25600.0
2015-03-20 15:05:00,53.91,53.91,53.82,53.86,14000.0,46.6635,46.6635,46.5856,46.6202,14000.0
2015-03-20 15:10:00,53.87,53.88,53.82,53.82,30600.0,46.6289,46.6375,46.5856,46.5856,30600.0
2015-03-20 15:15:00,53.83,53.85,53.8,53.8,28800.0,46.5942,46.6116,46.5683,46.5683,28800.0
2015-03-20 15:20:00,53.8,53.8,53.74,53.79,24200.0,46.5683,46.5683,46.5163,46.5596,24200.0
2015-03-20 15:25:00,53.79,53.79,53.72,53.74,26800.0,46.5596,46.5596,46.499,46.5163,26800.0
2015-03-20 15:30:00,53.75,53.77,53.74,53.75,26600.0,46.525,46.5423,46.5163,46.525,26600.0
2015-03-20 15:35:00,53.76,53.8,53.72,53.79,37000.0,46.5336,46.5683,46.499,46.5596,37000.0
2015-03-20 15:40:00,53.8,53.83,53.77,53.83,26800.0,46.5683,46.5942,46.5423,46.5942,26800.0
2015-03-20 15:45:00,53.84,53.88,53.82,53.84,39000.0,46.6029,46.6375,46.5856,46.6029,39000.0
2015-03-20 15:50:00,53.84,53.84,53.74,53.76,58400.0,46.6029,46.6029,46.5163,46.5336,58400.0
2015-03-20 15:55:00,53.76,53.79,53.71,53.72,133400.0,46.5336,46.5596,46.4904,46.499,133400.0
2015-03-23 09:30:00,53.93,54.02,53.63,53.9,65200.0,46.6808,46.7587,46.4211,46.6548,65200.0
2015-03-23 09:35:00,53.87,53.9,53.64,53.8,28000.0,46.6289,46.6548,46.4298,46.5683,28000.0
2015-03-23 09:40:00,53.8,53.82,53.74,53.76,25800.0,46.5683,46.5856,46.5163,46.5336,25800.0
2015-03-23 09:45:00,53.78,53.79,53.63,53.7,17000.0,46.551,46.5596,46.4211,46.4817,17000.0
2015-03-23 09:50:00,53.68,53.73,53.67,53.69,41000.0,46.4644,46.5077,46.4557,46.4731,41000.0
2015-03-23 09:55:00,53.7,53.76,53.68,53.75,41800.0,46.4817,46.5336,46.4644,46.525,41800.0
2015-03-23 10:00:00,53.73,53.74,53.69,53.71,21600.0,46.5077,46.5163,46.4731,46.4904,21600.0
2015-03-23 10:05:00,53.72,53.73,53.69,53.69,23800.0,46.499,46.5077,46.4731,46.4731,23800.0
2015-03-23 10:10:00,53.7,53.74,53.69,53.71,26200.0,46.4817,46.5163,46.4731,46.4904,26200.0
2015-03-23 10:15:00,53.72,53.74,53.69,53.71,38400.0,46.499,46.5163,46.4731,46.4904,38400.0
2015-03-23 10:20:00,53.72,53.74,53.68,53.7,25000.0,46.499,46.5163,46.4644,46.4817,25000.0
2015-03-23 10:25:00,53.7,53.71,53.67,53.69,20600.0,46.4817,46.4904,46.4557,46.4731,20600.0
2015-03-23 10:30:00,53.7,53.77,53.7,53.76,34200.0,46.4817,46.5423,46.4817,46.5336,34200.0
2015-03-23 10:35:00,53.76,53.79,53.74,53.74,27800.0,46.5336,46.5596,46.5163,46.5163,27800.0
2015-03-23 10:40:00,53.76,53.82,53.74,53.81,23600.0,46.5336,46.5856,46.5163,46.5769,23600.0
2015-03-23 10:45:00,53.8,53.85,53.8,53.84,15600.0,46.5683,46.6116,46.5683,46.6029,15600.0
2015-03-23 10:50:00,53.83,53.88,53.83,53.85,24800.0,46.5942,46.6375,46.5942,46.6116,24800.0
2015-03-23 10:55:00,53.85,53.9,53.84,53.9,10000.0,46.6116,46.6548,46.6029,46.6548,10000.0
2015-03-23 11:00:00,53.91,53.96,53.91,53.94,10000.0,46.6635,46.7068,46.6635,46.6895,10000.0
2015-03-23 11:05:00,53.95,53.99,53.95,53.98,16400.0,46.6981,46.7327,46.6981,46.7241,16400.0
2015-03-23 11:10:00,53.99,54.02,53.96,54.02,15200.0,46.7327,46.7587,46.7068,46.7587,15200.0
2015-03-23 11:15:00,54.02,54.06,53.99,54.0,13600.0,46.7587,46.7933,46.7327,46.7414,13600.0
2015-03-23 11:20:00,54.0,54.0,53.97,53.99,50800.0,46.7414,46.7414,46.7154,46.7327,50800.0
2015-03-23 11:25:00,53.99,53.99,53.91,53.91,18000.0,46.7327,46.7327,46.6635,46.6635,18000.0
2015-03-23 11:30:00,53.9,53.97,53.9,53.97,6200.0,46.6548,46.7154,46.6548,46.7154,6200.0
2015-03-23 11:35:00,53.95,53.97,53.93,53.94,12000.0,46.6981,46.7154,46.6808,46.6895,12000.0
2015-03-23 11:40:00,53.94,53.94,53.82,53.82,14200.0,46.6895,46.6895,46.5856,46.5856,14200.0
2015-03-23 11:45:00,53.82,53.82,53.79,53.79,9000.0,46.5856,46.5856,46.5596,46.5596,9000.0
2015-03-23 11:50:00,53.79,53.84,53.76,53.83,12000.0,46.5596,46.6029,46.5336,46.5942,12000.0
2015-03-23 11:55:00,53.83,53.84,53.81,53.81,13000.0,46.5942,46.6029,46.5769,46.5769,13000.0
2015-03-23 12:00:00,53.8,53.8,53.75,53.77,12200.0,46.5683,46.5683,46.525,46.5423,12200.0
2015-03-23 12:05:00,53.77,53.8,53.77,53.79,9800.0,46.5423,46.5683,46.5423,46.5596,9800.0
2015-03-23 12:10:00,53.79,53.82,53.77,53.81,17200.0,46.5596,46.5856,46.5423,46.5769,17200.0
2015-03-23 12:15:00,53.81,53.81,53.74,53.78,7200.0,46.5769,46.5769,46.5163,46.551,7200.0
2015-03-23 12:20:00,53.77,53.8,53.73,53.79,12200.0,46.5423,46.5683,46.5077,46.5596,12200.0
2015-03-23 12:25:00,53.79,53.79,53.73,53.75,36200.0,46.5596,46.5596,46.5077,46.525,36200.0
2015-03-23 12:30:00,53.75,53.76,53.7,53.76,44800.0,46.525,46.5336,46.4817,46.5336,44800.0
2015-03-23 12:35:00,53.74,53.77,53.7,53.74,47200.0,46.5163,46.5423,46.4817,46.5163,47200.0
2015-03-23 12:40:00,53.74,53.75,53.68,53.73,34600.0,46.5163,46.525,46.4644,46.5077,34600.0
2015-03-23 12:45:00,53.73,53.74,53.72,53.74,11400.0,46.5077,46.5163,46.499,46.5163,11400.0
2015-03-23 12:50:00,53.74,53.76,53.73,53.75,8200.0,46.5163,46.5336,46.5077,46.525,8200.0
2015-03-23 12:55:00,53.77,53.77,53.7,53.71,10000.0,46.5423,46.5423,46.4817,46.4904,10000.0
2015-03-23 13:00:00,53.73,53.73,53.69,53.69,7800.0,46.5077,46.5077,46.4731,46.4731,7800.0
2015-03-23 13:05:00,53.7,53.71,53.67,53.67,27600.0,46.4817,46.4904,46.4557,46.4557,27600.0
2015-03-23 13:10:00,53.68,53.69,53.65,53.68,16000.0,46.4644,46.4731,46.4384,46.4644,16000.0
2015-03-23 13:15:00,53.69,53.69,53.65,53.65,9800.0,46.4731,46.4731,46.4384,46.4384,9800.0
2015-03-23 13:20:00,53.65,53.67,53.65,53.66,13600.0,46.4384,46.4557,46.4384,46.4471,13600.0
2015-03-23 13:25:00,53.66,53.67,53.64,53.64,17600.0,46.4471,46.4557,46.4298,46.4298,17600.0
2015-03-23 13:30:00,53.64,53.66,53.6,53.6,31000.0,46.4298,46.4471,46.3952,46.3952,31000.0
2015-03-23 13:35:00,53.62,53.63,53.6,53.61,28200.0,46.4125,46.4211,46.3952,46.4038,28200.0
2015-03-23 13:40:00,53.61,53.62,53.58,53.58,28000.0,46.4038,46.4125,46.3778,46.3778,28000.0
2015-03-23 13:45:00,53.59,53.59,53.54,53.54,35800.0,46.3865,46.3865,46.3432,46.3432,35800.0
2015-03-23 13:50:00,53.53,53.53,53.45,53.49,41200.0,46.3346,46.3346,46.2653,46.2999,41200.0
2015-03-23 13:55:00,53.49,53.49,53.48,53.48,12600.0,46.2999,46.2999,46.2913,46.2913,12600.0
2015-03-23 14:00:00,53.47,53.5,53.47,53.49,21200.0,46.2826,46.3086,46.2826,46.2999,21200.0
2015-03-23 14:05:00,53.49,53.49,53.46,53.49,26600.0,46.2999,46.2999,46.274,46.2999,26600.0
2015-03-23 14:10:00,53.49,53.49,53.44,53.45,30200.0,46.2999,46.2999,46.2567,46.2653,30200.0
2015-03-23 14:15:00,53.45,53.46,53.43,53.46,24200.0,46.2653,46.274,46.248,46.274,24200.0
2015-03-23 14:20:00,53.47,53.47,53.43,53.43,21400.0,46.2826,46.2826,46.248,46.248,21400.0
2015-03-23 14:25:00,53.43,53.43,53.4,53.42,16800.0,46.248,46.248,46.222,46.2394,16800.0
2015-03-23 14:30:00,53.42,53.46,53.42,53.43,21000.0,46.2394,46.274,46.2394,46.248,21000.0
2015-03-23 14:35:00,53.45,53.47,53.41,53.44,29200.0,46.2653,46.2826,46.2307,46.2567,29200.0
2015-03-23 14:40:00,53.44,53.47,53.41,53.42,28400.0,46.2567,46.2826,46.2307,46.2394,28400.0
2015-03-23 14:45:00,53.42,53.44,53.38,53.43,18600.0,46.2394,46.2567,46.2047,46.248,18600.0
2015-03-23 14:50:00,53.43,53.46,53.41,53.44,33600.0,46.248,46.274,46.2307,46.2567,33600.0
2015-03-23 14:55:00,53.44,53.49,53.44,53.49,24400.0,46.2567,46.2999,46.2567,46.2999,24400.0
2015-03-23 15:00:00,53.49,53.5,53.45,53.45,52200.0,46.2999,46.3086,46.2653,46.2653,52200.0
2015-03-23 15:05:00,53.46,53.47,53.44,53.45,23600.0,46.274,46.2826,46.2567,46.2653,23600.0
2015-03-23 15:10:00,53.45,53.46,53.42,53.46,20000.0,46.2653,46.274,46.2394,46.274,20000.0
2015-03-23 15:15:00,53.45,53.45,53.42,53.43,14000.0,46.2653,46.2653,46.2394,46.248,14000.0
2015-03-23 15:20:00,53.43,53.46,53.42,53.42,21200.0,46.248,46.274,46.2394,46.2394,21200.0
2015-03-23 15:25:00,53.42,53.45,53.42,53.45,21800.0,46.2394,46.2653,46.2394,46.2653,21800.0
2015-03-23 15:30:00,53.45,53.46,53.42,53.46,24400.0,46.2653,46.274,46.2394,46.274,24400.0
2015-03-23 15:35:00,53.46,53.47,53.44,53.47,24600.0,46.274,46.2826,46.2567,46.2826,24600.0
2015-03-23 15:40:00,53.47,53.48,53.45,53.46,54600.0,46.2826,46.2913,46.2653,46.274,54600.0
2015-03-23 15:45:00,53.46,53.46,53.38,53.38,42400.0,46.274,46.274,46.2047,46.2047,42400.0
2015-03-23 15:50:00,53.38,53.38,53.3,53.3,110000.0,46.2047,46.2047,46.1355,46.1355,110000.0
2015-03-23 15:55:00,53.3,53.31,53.18,53.2,190000.0,46.1355,46.1441,46.0316,46.0489,190000.0
2015-03-24 09:30:00,54.46,54.46,53.4,53.66,95600.0,47.1396,47.1396,46.222,46.4471,95600.0
2015-03-24 09:35:00,53.68,53.83,53.65,53.74,31200.0,46.4644,46.5942,46.4384,46.5163,31200.0
2015-03-24 09:40:00,53.75,53.76,53.65,53.67,14600.0,46.525,46.5336,46.4384,46.4557,14600.0
2015-03-24 09:45:00,53.65,53.65,53.52,53.6,15000.0,46.4384,46.4384,46.3259,46.3952,15000.0
2015-03-24 09:50:00,53.59,53.59,53.49,53.49,14600.0,46.3865,46.3865,46.2999,46.2999,14600.0
2015-03-24 09:55:00,53.52,53.55,53.47,53.49,15200.0,46.3259,46.3519,46.2826,46.2999,15200.0
2015-03-24 10:00:00,53.47,53.72,53.47,53.69,29600.0,46.2826,46.499,46.2826,46.4731,29600.0
2015-03-24 10:05:00,53.7,53.72,53.56,53.59,24000.0,46.4817,46.499,46.3605,46.3865,24000.0
2015-03-24 10:10:00,53.59,53.62,53.54,53.61,13000.0,46.3865,46.4125,46.3432,46.4038,13000.0
2015-03-24 10:15:00,53.63,53.65,53.58,53.65,12800.0,46.4211,46.4384,46.3778,46.4384,12800.0
2015-03-24 10:20:00,53.63,53.7,53.6,53.63,20400.0,46.4211,46.4817,46.3952,46.4211,20400.0
2015-03-24 10:25:00,53.62,53.68,53.6,53.65,8800.0,46.4125,46.4644,46.3952,46.4384,8800.0
2015-03-24 10:30:00,53.68,53.74,53.68,53.68,13800.0,46.4644,46.5163,46.4644,46.4644,13800.0
2015-03-24 10:35:00,53.68,53.72,53.67,53.71,6400.0,46.4644,46.499,46.4557,46.4904,6400.0
2015-03-24 10:40:00,53.7,53.72,53.63,53.67,16400.0,46.4817,46.499,46.4211,46.4557,16400.0
2015-03-24 10:45:00,53.66,53.66,53.63,53.63,5200.0,46.4471,46.4471,46.4211,46.4211,5200.0
2015-03-24 10:50:00,53.64,53.65,53.6,53.63,19000.0,46.4298,46.4384,46.3952,46.4211,19000.0
2015-03-24 10:55:00,53.63,53.65,53.61,53.62,10800.0,46.4211,46.4384,46.4038,46.4125,10800.0
2015-03-24 11:00:00,53.62,53.64,53.57,53.62,18200.0,46.4125,46.4298,46.3692,46.4125,18200.0
2015-03-24 11:05:00,53.61,53.66,53.59,53.63,7200.0,46.4038,46.4471,46.3865,46.4211,7200.0
2015-03-24 11:10:00,53.65,53.66,53.58,53.59,12000.0,46.4384,46.4471,46.3778,46.3865,12000.0
2015-03-24 11:15:00,53.6,53.67,53.6,53.66,15800.0,46.3952,46.4557,46.3952,46.4471,15800.0
2015-03-24 11:20:00,53.68,53.72,53.65,53.72,10200.0,46.4644,46.499,46.4384,46.499,10200.0
2015-03-24 11:25:00,53.72,53.76,53.7,53.74,34000.0,46.499,46.5336,46.4817,46.5163,34000.0
2015-03-24 11:30:00,53.74,53.75,53.7,53.72,30400.0,46.5163,46.525,46.4817,46.499,30400.0
2015-03-24 11:35:00,53.74,53.84,53.72,53.82,163000.0,46.5163,46.6029,46.499,46.5856,163000.0
2015-03-24 11:40:00,53.8,53.81,53.72,53.72,62200.0,46.5683,46.5769,46.499,46.499,62200.0
2015-03-24 11:45:00,53.72,53.77,53.71,53.76,29600.0,46.499,46.5423,46.4904,46.5336,29600.0
2015-03-24 11:50:00,53.77,53.77,53.71,53.73,19200.0,46.5423,46.5423,46.4904,46.5077,19200.0
2015-03-24 11:55:00,53.72,53.77,53.72,53.74,11600.0,46.499,46.5423,46.499,46.5163,11600.0
2015-03-24 12:00:00,53.73,53.77,53.73,53.77,31400.0,46.5077,46.5423,46.5077,46.5423,31400.0
2015-03-24 12:05:00,53.77,53.77,53.66,53.67,11600.0,46.5423,46.5423,46.4471,46.4557,11600.0
2015-03-24 12:10:00,53.69,53.72,53.69,53.7,7200.0,46.4731,46.499,46.4731,46.4817,7200.0
2015-03-24 12:15:00,53.71,53.72,53.69,53.7,5800.0,46.4904,46.499,46.4731,46.4817,5800.0
2015-03-24 12:20:00,53.7,53.72,53.69,53.7,11000.0,46.4817,46.499,46.4731,46.4817,11000.0
2015-03-24 12:25:00,53.69,53.73,53.66,53.66,18800.0,46.4731,46.5077,46.4471,46.4471,18800.0
2015-03-24 12:30:00,53.64,53.68,53.62,53.66,9000.0,46.4298,46.4644,46.4125,46.4471,9000.0
2015-03-24 12:35:00,53.64,53.67,53.59,53.67,11200.0,46.4298,46.4557,46.3865,46.4557,11200.0
2015-03-24 12:40:00,53.68,53.72,53.65,53.72,33600.0,46.4644,46.499,46.4384,46.499,33600.0
2015-03-24 12:45:00,53.72,53.72,53.67,53.67,21400.0,46.499,46.499,46.4557,46.4557,21400.0
2015-03-24 12:50:00,53.69,53.7,53.66,53.66,8000.0,46.4731,46.4817,46.4471,46.4471,8000.0
2015-03-24 12:55:00,53.66,53.71,53.66,53.7,9400.0,46.4471,46.4904,46.4471,46.4817,9400.0
2015-03-24 13:00:00,53.7,53.74,53.7,53.72,17000.0,46.4817,46.5163,46.4817,46.499,17000.0
2015-03-24 13:05:00,53.71,53.75,53.7,53.71,11000.0,46.4904,46.525,46.4817,46.4904,11000.0
2015-03-24 13:10:00,53.7,53.7,53.68,53.69,2800.0,46.4817,46.4817,46.4644,46.4731,2800.0
2015-03-24 13:15:00,53.7,53.71,53.65,53.66,18600.0,46.4817,46.4904,46.4384,46.4471,18600.0
2015-03-24 13:20:00,53.66,53.67,53.63,53.67,13600.0,46.4471,46.4557,46.4211,46.4557,13600.0
2015-03-24 13:25:00,53.66,53.66,53.6,53.65,17600.0,46.4471,46.4471,46.3952,46.4384,17600.0
2015-03-24 13:30:00,53.64,53.65,53.62,53.65,13200.0,46.4298,46.4384,46.4125,46.4384,13200.0
2015-03-24 13:35:00,53.65,53.66,53.62,53.63,5600.0,46.4384,46.4471,46.4125,46.4211,5600.0
2015-03-24 13:40:00,53.62,53.67,53.62,53.67,9200.0,46.4125,46.4557,46.4125,46.4557,9200.0
2015-03-24 13:45:00,53.67,53.67,53.56,53.56,11200.0,46.4557,46.4557,46.3605,46.3605,11200.0
2015-03-24 13:50:00,53.56,53.6,53.55,53.58,13200.0,46.3605,46.3952,46.3519,46.3778,13200.0
2015-03-24 13:55:00,53.6,53.61,53.56,53.6,9800.0,46.3952,46.4038,46.3605,46.3952,9800.0
2015-03-24 14:00:00,53.59,53.6,53.55,53.56,10000.0,46.3865,46.3952,46.3519,46.3605,10000.0
2015-03-24 14:05:00,53.55,53.57,53.53,53.56,14000.0,46.3519,46.3692,46.3346,46.3605,14000.0
2015-03-24 14:10:00,53.57,53.57,53.49,53.49,17800.0,46.3692,46.3692,46.2999,46.2999,17800.0
2015-03-24 14:15:00,53.49,53.52,53.48,53.48,15200.0,46.2999,46.3259,46.2913,46.2913,15200.0
2015-03-24 14:20:00,53.48,53.5,53.46,53.46,18200.0,46.2913,46.3086,46.274,46.274,18200.0
2015-03-24 14:25:00,53.46,53.48,53.44,53.46,15200.0,46.274,46.2913,46.2567,46.274,15200.0
2015-03-24 14:30:00,53.46,53.47,53.43,53.46,11800.0,46.274,46.2826,46.248,46.274,11800.0
2015-03-24 14:35:00,53.46,53.5,53.46,53.49,14800.0,46.274,46.3086,46.274,46.2999,14800.0
2015-03-24 14:40:00,53.49,53.52,53.49,53.52,14600.0,46.2999,46.3259,46.2999,46.3259,14600.0
2015-03-24 14:45:00,53.53,53.55,53.49,53.52,17200.0,46.3346,46.3519,46.2999,46.3259,17200.0
2015-03-24 14:50:00,53.52,53.55,53.52,53.54,16200.0,46.3259,46.3519,46.3259,46.3432,16200.0
2015-03-24 14:55:00,53.52,53.54,53.51,53.54,12800.0,46.3259,46.3432,46.3173,46.3432,12800.0
2015-03-24 15:00:00,53.54,53.57,53.52,53.55,21200.0,46.3432,46.3692,46.3259,46.3519,21200.0
2015-03-24 15:05:00,53.55,53.62,53.55,53.6,15200.0,46.3519,46.4125,46.3519,46.3952,15200.0
2015-03-24 15:10:00,53.6,53.6,53.56,53.56,20000.0,46.3952,46.3952,46.3605,46.3605,20000.0
2015-03-24 15:15:00,53.56,53.59,53.55,53.57,15600.0,46.3605,46.3865,46.3519,46.3692,15600.0
2015-03-24 15:20:00,53.57,53.58,53.47,53.5,18200.0,46.3692,46.3778,46.2826,46.3086,18200.0
2015-03-24 15:25:00,53.49,53.52,53.46,53.48,29400.0,46.2999,46.3259,46.274,46.2913,29400.0
2015-03-24 15:30:00,53.48,53.52,53.48,53.51,33200.0,46.2913,46.3259,46.2913,46.3173,33200.0
2015-03-24 15:35:00,53.52,53.52,53.47,53.49,19200.0,46.3259,46.3259,46.2826,46.2999,19200.0
2015-03-24 15:40:00,53.49,53.52,53.47,53.48,28000.0,46.2999,46.3259,46.2826,46.2913,28000.0
2015-03-24 15:45:00,53.49,53.52,53.48,53.48,35800.0,46.2999,46.3259,46.2913,46.2913,35800.0
2015-03-24 15:50:00,53.47,53.47,53.38,53.38,104600.0,46.2826,46.2826,46.2047,46.2047,104600.0
2015-03-24 15:55:00,53.38,53.41,53.31,53.32,179800.0,46.2047,46.2307,46.1441,46.1528,179800.0
2015-03-25 09:30:00,53.22,53.25,53.13,53.18,55800.0,46.0662,46.0922,45.9883,46.0316,55800.0
2015-03-25 09:35:00,53.15,53.27,53.06,53.25,23400.0,46.0056,46.1095,45.9277,46.0922,23400.0
2015-03-25 09:40:00,53.23,53.33,53.22,53.27,10800.0,46.0749,46.1614,46.0662,46.1095,10800.0
2015-03-25 09:45:00,53.26,53.26,52.99,53.02,23600.0,46.1009,46.1009,45.8672,45.8931,23600.0
2015-03-25 09:50:00,53.02,53.09,53.0,53.09,18400.0,45.8931,45.9537,45.8758,45.9537,18400.0
2015-03-25 09:55:00,53.08,53.1,53.04,53.07,13200.0,45.9451,45.9624,45.9104,45.9364,13200.0
2015-03-25 10:00:00,53.06,53.19,53.05,53.13,29400.0,45.9277,46.0403,45.9191,45.9883,29400.0
2015-03-25 10:05:00,53.14,53.16,53.1,53.12,16000.0,45.997,46.0143,45.9624,45.9797,16000.0
2015-03-25 10:10:00,53.1,53.13,53.06,53.1,28000.0,45.9624,45.9883,45.9277,45.9624,28000.0
2015-03-25 10:15:00,53.11,53.24,53.11,53.23,15800.0,45.971,46.0835,45.971,46.0749,15800.0
2015-03-25 10:20:00,53.24,53.28,53.22,53.23,27800.0,46.0835,46.1182,46.0662,46.0749,27800.0
2015-03-25 10:25:00,53.21,53.23,53.15,53.15,16800.0,46.0576,46.0749,46.0056,46.0056,16800.0
2015-03-25 10:30:00,53.15,53.27,53.15,53.24,19600.0,46.0056,46.1095,46.0056,46.0835,19600.0
2015-03-25 10:35:00,53.24,53.27,53.22,53.23,28400.0,46.0835,46.1095,46.0662,46.0749,28400.0
2015-03-25 10:40:00,53.23,53.27,53.21,53.21,28800.0,46.0749,46.1095,46.0576,46.0576,28800.0
2015-03-25 10:45:00,53.2,53.22,53.14,53.16,20800.0,46.0489,46.0662,45.997,46.0143,20800.0
2015-03-25 10:50:00,53.16,53.18,53.15,53.16,15200.0,46.0143,46.0316,46.0056,46.0143,15200.0
2015-03-25 10:55:00,53.16,53.18,53.15,53.18,15000.0,46.0143,46.0316,46.0056,46.0316,15000.0
2015-03-25 11:00:00,53.19,53.24,53.16,53.24,18000.0,46.0403,46.0835,46.0143,46.0835,18000.0
2015-03-25 11:05:00,53.24,53.27,53.22,53.25,39600.0,46.0835,46.1095,46.0662,46.0922,39600.0
2015-03-25 11:10:00,53.24,53.25,53.16,53.19,17800.0,46.0835,46.0922,46.0143,46.0403,17800.0
2015-03-25 11:15:00,53.19,53.23,53.14,53.15,26400.0,46.0403,46.0749,45.997,46.0056,26400.0
2015-03-25 11:20:00,53.16,53.16,53.11,53.13,7000.0,46.0143,46.0143,45.971,45.9883,7000.0
2015-03-25 11:25:00,53.15,53.19,53.14,53.18,9600.0,46.0056,46.0403,45.997,46.0316,9600.0
2015-03-25 11:30:00,53.17,53.17,52.99,52.99,24800.0,46.023,46.023,45.8672,45.8672,24800.0
2015-03-25 11:35:00,53.01,53.03,52.89,52.9,25800.0,45.8845,45.9018,45.7806,45.7892,25800.0
2015-03-25 11:40:00,52.87,52.89,52.77,52.8,17200.0,45.7633,45.7806,45.6767,45.7027,17200.0
2015-03-25 11:45:00,52.83,52.87,52.8,52.82,16800.0,45.7287,45.7633,45.7027,45.72,16800.0
2015-03-25 11:50:00,52.84,52.85,52.81,52.82,16800.0,45.7373,45.746,45.7113,45.72,16800.0
2015-03-25 11:55:00,52.82,52.82,52.77,52.81,15600.0,45.72,45.72,45.6767,45.7113,15600.0
2015-03-25 12:00:00,52.82,52.82,52.74,52.76,25800.0,45.72,45.72,45.6508,45.6681,25800.0
2015-03-25 12:05:00,52.77,52.82,52.77,52.79,7800.0,45.6767,45.72,45.6767,45.694,7800.0
2015-03-25 12:10:00,52.78,52.8,52.77,52.8,13000.0,45.6854,45.7027,45.6767,45.7027,13000.0
2015-03-25 12:15:00,52.8,52.83,52.76,52.78,25400.0,45.7027,45.7287,45.6681,45.6854,25400.0
2015-03-25 12:20:00,52.78,52.78,52.66,52.68,11400.0,45.6854,45.6854,45.5815,45.5988,11400.0
2015-03-25 12:25:00,52.7,52.76,52.68,52.76,7600.0,45.6161,45.6681,45.5988,45.6681,7600.0
2015-03-25 12:30:00,52.74,52.79,52.72,52.74,21200.0,45.6508,45.694,45.6334,45.6508,21200.0
2015-03-25 12:35:00,52.77,52.83,52.72,52.83,34600.0,45.6767,45.7287,45.6334,45.7287,34600.0
2015-03-25 12:40:00,52.81,52.81,52.67,52.69,13200.0,45.7113,45.7113,45.5902,45.6075,13200.0
2015-03-25 12:45:00,52.7,52.74,52.68,52.74,6600.0,45.6161,45.6508,45.5988,45.6508,6600.0
2015-03-25 12:50:00,52.74,52.79,52.71,52.77,13000.0,45.6508,45.694,45.6248,45.6767,13000.0
2015-03-25 12:55:00,52.75,52.79,52.72,52.73,15400.0,45.6594,45.694,45.6334,45.6421,15400.0
2015-03-25 13:00:00,52.72,52.74,52.7,52.72,15600.0,45.6334,45.6508,45.6161,45.6334,15600.0
2015-03-25 13:05:00,52.72,52.72,52.66,52.66,14200.0,45.6334,45.6334,45.5815,45.5815,14200.0
2015-03-25 13:10:00,52.68,52.68,52.62,52.62,18600.0,45.5988,45.5988,45.5469,45.5469,18600.0
2015-03-25 13:15:00,52.62,52.63,52.58,52.62,19200.0,45.5469,45.5555,45.5123,45.5469,19200.0
2015-03-25 13:20:00,52.63,52.66,52.56,52.59,19000.0,45.5555,45.5815,45.495,45.5209,19000.0
2015-03-25 13:25:00,52.6,52.64,52.6,52.63,17000.0,45.5296,45.5642,45.5296,45.5555,17000.0
2015-03-25 13:30:00,52.63,52.65,52.59,52.59,14800.0,45.5555,45.5729,45.5209,45.5209,14800.0
2015-03-25 13:35:00,52.59,52.64,52.59,52.64,15600.0,45.5209,45.5642,45.5209,45.5642,15600.0
2015-03-25 13:40:00,52.64,52.67,52.63,52.65,13400.0,45.5642,45.5902,45.5555,45.5729,13400.0
2015-03-25 13:45:00,52.65,52.66,52.6,52.6,11000.0,45.5729,45.5815,45.5296,45.5296,11000.0
2015-03-25 13:50:00,52.6,52.61,52.58,52.58,10000.0,45.5296,45.5382,45.5123,45.5123,10000.0
2015-03-25 13:55:00,52.58,52.6,52.56,52.57,11600.0,45.5123,45.5296,45.495,45.5036,11600.0
2015-03-25 14:00:00,52.57,52.58,52.54,52.55,18200.0,45.5036,45.5123,45.4776,45.4863,18200.0
2015-03-25 14:05:00,52.57,52.58,52.52,52.54,16000.0,45.5036,45.5123,45.4603,45.4776,16000.0
2015-03-25 14:10:00,52.54,52.56,52.5,52.5,14400.0,45.4776,45.495,45.443,45.443,14400.0
2015-03-25 14:15:00,52.48,52.52,52.46,52.52,18000.0,45.4257,45.4603,45.4084,45.4603,18000.0
2015-03-25 14:20:00,52.52,52.55,52.51,52.54,21400.0,45.4603,45.4863,45.4517,45.4776,21400.0
2015-03-25 14:25:00,52.53,52.54,52.51,52.52,14200.0,45.469,45.4776,45.4517,45.4603,14200.0
2015-03-25 14:30:00,52.52,52.55,52.46,52.48,14400.0,45.4603,45.4863,45.4084,45.4257,14400.0
2015-03-25 14:35:00,52.48,52.49,52.45,52.47,11600.0,45.4257,45.4344,45.3997,45.4171,11600.0
2015-03-25 14:40:00,52.47,52.48,52.45,52.46,13600.0,45.4171,45.4257,45.3997,45.4084,13600.0
2015-03-25 14:45:00,52.45,52.49,52.45,52.47,25800.0,45.3997,45.4344,45.3997,45.4171,25800.0
2015-03-25 14:50:00,52.47,52.5,52.46,52.49,24600.0,45.4171,45.443,45.4084,45.4344,24600.0
2015-03-25 14:55:00,52.47,52.5,52.47,52.48,16800.0,45.4171,45.443,45.4171,45.4257,16800.0
2015-03-25 15:00:00,52.48,52.48,52.43,52.45,21400.0,45.4257,45.4257,45.3824,45.3997,21400.0
2015-03-25 15:05:00,52.45,52.46,52.42,52.44,22800.0,45.3997,45.4084,45.3738,45.3911,22800.0
2015-03-25 15:10:00,52.43,52.48,52.42,52.48,19600.0,45.3824,45.4257,45.3738,45.4257,19600.0
2015-03-25 15:15:00,52.48,52.5,52.47,52.49,26800.0,45.4257,45.443,45.4171,45.4344,26800.0
2015-03-25 15:20:00,52.5,52.51,52.46,52.48,33200.0,45.443,45.4517,45.4084,45.4257,33200.0
2015-03-25 15:25:00,52.49,52.5,52.47,52.49,41200.0,45.4344,45.443,45.4171,45.4344,41200.0
2015-03-25 15:30:00,52.49,52.51,52.43,52.45,43600.0,45.4344,45.4517,45.3824,45.3997,43600.0
2015-03-25 15:35:00,52.45,52.49,52.44,52.47,25400.0,45.3997,45.4344,45.3911,45.4171,25400.0
2015-03-25 15:40:00,52.47,52.47,52.42,52.43,37400.0,45.4171,45.4171,45.3738,45.3824,37400.0
2015-03-25 15:45:00,52.42,52.42,52.35,52.4,60600.0,45.3738,45.3738,45.3132,45.3565,60600.0
2015-03-25 15:50:00,52.4,52.42,52.39,52.42,95000.0,45.3565,45.3738,45.3478,45.3738,95000.0
2015-03-25 15:55:00,52.42,52.48,52.42,52.42,116800.0,45.3738,45.4257,45.3738,45.3738,116800.0
2015-03-26 09:30:00,52.24,52.24,51.77,51.89,88600.0,45.218,45.218,44.8111,44.915,88600.0
2015-03-26 09:35:00,51.89,51.99,51.78,51.9,19800.0,44.915,45.0016,44.8198,44.9237,19800.0
2015-03-26 09:40:00,51.91,52.2,51.88,52.19,38200.0,44.9323,45.1833,44.9064,45.1747,38200.0
2015-03-26 09:45:00,52.17,52.26,52.1,52.26,36200.0,45.1574,45.2353,45.0968,45.2353,36200.0
2015-03-26 09:50:00,52.28,52.38,52.23,52.27,28600.0,45.2526,45.3391,45.2093,45.2439,28600.0
2015-03-26 09:55:00,52.28,52.29,52.09,52.11,26600.0,45.2526,45.2612,45.0881,45.1054,26600.0
2015-03-26 10:00:00,52.12,52.14,52.07,52.14,35600.0,45.1141,45.1314,45.0708,45.1314,35600.0
2015-03-26 10:05:00,52.13,52.13,52.05,52.1,23200.0,45.1228,45.1228,45.0535,45.0968,23200.0
2015-03-26 10:10:00,52.1,52.1,51.95,51.95,95000.0,45.0968,45.0968,44.9669,44.9669,95000.0
2015-03-26 10:15:00,51.95,51.95,51.75,51.78,15600.0,44.9669,44.9669,44.7938,44.8198,15600.0
2015-03-26 10:20:00,51.78,51.91,51.78,51.83,17600.0,44.8198,44.9323,44.8198,44.8631,17600.0
2015-03-26 10:25:00,51.85,51.88,51.81,51.87,22200.0,44.8804,44.9064,44.8458,44.8977,22200.0
2015-03-26 10:30:00,51.87,51.94,51.85,51.86,26600.0,44.8977,44.9583,44.8804,44.889,26600.0
2015-03-26 10:35:00,51.87,51.97,51.85,51.95,19200.0,44.8977,44.9843,44.8804,44.9669,19200.0
2015-03-26 10:40:00,51.96,52.06,51.92,52.06,18400.0,44.9756,45.0622,44.941,45.0622,18400.0
2015-03-26 10:45:00,52.05,52.05,51.94,52.02,10600.0,45.0535,45.0535,44.9583,45.0275,10600.0
2015-03-26 10:50:00,52.06,52.06,51.97,52.02,10600.0,45.0622,45.0622,44.9843,45.0275,10600.0
2015-03-26 10:55:00,52.01,52.04,51.98,52.02,6200.0,45.0189,45.0449,44.9929,45.0275,6200.0
2015-03-26 11:00:00,52.02,52.06,51.99,52.05,11000.0,45.0275,45.0622,45.0016,45.0535,11000.0
2015-03-26 11:05:00,52.05,52.12,52.05,52.09,7000.0,45.0535,45.1141,45.0535,45.0881,7000.0
2015-03-26 11:10:00,52.08,52.08,51.94,51.95,12800.0,45.0795,45.0795,44.9583,44.9669,12800.0
2015-03-26 11:15:00,51.96,52.06,51.96,51.96,8200.0,44.9756,45.0622,44.9756,44.9756,8200.0
2015-03-26 11:20:00,51.93,51.99,51.93,51.98,6400.0,44.9496,45.0016,44.9496,44.9929,6400.0
2015-03-26 11:25:00,51.96,51.98,51.92,51.98,12400.0,44.9756,44.9929,44.941,44.9929,12400.0
2015-03-26 11:30:00,51.98,52.02,51.96,52.01,18800.0,44.9929,45.0275,44.9756,45.0189,18800.0
2015-03-26 11:35:00,52.01,52.01,51.96,51.98,15600.0,45.0189,45.0189,44.9756,44.9929,15600.0
2015-03-26 11:40:00,51.99,52.01,51.96,51.96,27800.0,45.0016,45.0189,44.9756,44.9756,27800.0
2015-03-26 11:45:00,51.98,51.98,51.94,51.96,17200.0,44.9929,44.9929,44.9583,44.9756,17200.0
2015-03-26 11:50:00,51.97,51.99,51.94,51.99,8600.0,44.9843,45.0016,44.9583,45.0016,8600.0
2015-03-26 11:55:00,51.98,52.01,51.98,52.01,21600.0,44.9929,45.0189,44.9929,45.0189,21600.0
2015-03-26 12:00:00,51.99,52.01,51.97,51.98,25400.0,45.0016,45.0189,44.9843,44.9929,25400.0
2015-03-26 12:05:00,51.99,51.99,51.95,51.98,12400.0,45.0016,45.0016,44.9669,44.9929,12400.0
2015-03-26 12:10:00,51.97,52.01,51.97,52.0,11200.0,44.9843,45.0189,44.9843,45.0102,11200.0
2015-03-26 12:15:00,52.0,52.01,51.96,51.98,13600.0,45.0102,45.0189,44.9756,44.9929,13600.0
2015-03-26 12:20:00,51.98,51.98,51.85,51.86,19600.0,44.9929,44.9929,44.8804,44.889,19600.0
2015-03-26 12:25:00,51.87,51.91,51.87,51.89,10200.0,44.8977,44.9323,44.8977,44.915,10200.0
2015-03-26 12:30:00,51.88,51.91,51.86,51.88,21200.0,44.9064,44.9323,44.889,44.9064,21200.0
2015-03-26 12:35:00,51.88,51.89,51.85,51.89,6000.0,44.9064,44.915,44.8804,44.915,6000.0
2015-03-26 12:40:00,51.89,51.89,51.84,51.87,10200.0,44.915,44.915,44.8717,44.8977,10200.0
2015-03-26 12:45:00,51.87,51.88,51.85,51.87,8600.0,44.8977,44.9064,44.8804,44.8977,8600.0
2015-03-26 12:50:00,51.87,51.88,51.85,51.88,13800.0,44.8977,44.9064,44.8804,44.9064,13800.0
2015-03-26 12:55:00,51.87,51.88,51.85,51.88,10400.0,44.8977,44.9064,44.8804,44.9064,10400.0
2015-03-26 13:00:00,51.88,51.88,51.84,51.85,31200.0,44.9064,44.9064,44.8717,44.8804,31200.0
2015-03-26 13:05:00,51.86,51.88,51.85,51.87,14400.0,44.889,44.9064,44.8804,44.8977,14400.0
2015-03-26 13:10:00,51.88,51.9,51.82,51.83,19200.0,44.9064,44.9237,44.8544,44.8631,19200.0
2015-03-26 13:15:00,51.83,51.85,51.82,51.83,12800.0,44.8631,44.8804,44.8544,44.8631,12800.0
2015-03-26 13:20:00,51.84,51.85,51.81,51.82,14000.0,44.8717,44.8804,44.8458,44.8544,14000.0
2015-03-26 13:25:00,51.82,51.86,51.81,51.85,17000.0,44.8544,44.889,44.8458,44.8804,17000.0
2015-03-26 13:30:00,51.85,51.88,51.85,51.85,34600.0,44.8804,44.9064,44.8804,44.8804,34600.0
2015-03-26 13:35:00,51.86,51.91,51.86,51.88,21200.0,44.889,44.9323,44.889,44.9064,21200.0
2015-03-26 13:40:00,51.88,51.94,51.88,51.93,43600.0,44.9064,44.9583,44.9064,44.9496,43600.0
2015-03-26 13:45:00,51.92,51.97,51.92,51.92,37400.0,44.941,44.9843,44.941,44.941,37400.0
2015-03-26 13:50:00,51.92,51.94,51.91,51.93,19600.0,44.941,44.9583,44.9323,44.9496,19600.0
2015-03-26 13:55:00,51.93,51.96,51.92,51.92,8200.0,44.9496,44.9756,44.941,44.941,8200.0
2015-03-26 14:00:00,51.92,52.06,51.92,52.05,23200.0,44.941,45.0622,44.941,45.0535,23200.0
2015-03-26 14:05:00,52.05,52.06,51.95,51.96,16000.0,45.0535,45.0622,44.9669,44.9756,16000.0
2015-03-26 14:10:00,51.96,51.98,51.9,51.9,25800.0,44.9756,44.9929,44.9237,44.9237,25800.0
2015-03-26 14:15:00,51.91,51.99,51.91,51.98,12800.0,44.9323,45.0016,44.9323,44.9929,12800.0
2015-03-26 14:20:00,51.99,52.0,51.97,51.97,7600.0,45.0016,45.0102,44.9843,44.9843,7600.0
2015-03-26 14:25:00,51.98,52.01,51.94,51.94,11200.0,44.9929,45.0189,44.9583,44.9583,11200.0
2015-03-26 14:30:00,51.94,51.97,51.93,51.95,15200.0,44.9583,44.9843,44.9496,44.9669,15200.0
2015-03-26 14:35:00,51.95,51.96,51.91,51.93,9800.0,44.9669,44.9756,44.9323,44.9496,9800.0
2015-03-26 14:40:00,51.93,51.97,51.93,51.95,11800.0,44.9496,44.9843,44.9496,44.9669,11800.0
2015-03-26 14:45:00,51.95,51.95,51.91,51.91,16400.0,44.9669,44.9669,44.9323,44.9323,16400.0
2015-03-26 14:50:00,51.91,51.91,51.85,51.88,11400.0,44.9323,44.9323,44.8804,44.9064,11400.0
2015-03-26 14:55:00,51.88,51.92,51.88,51.89,18000.0,44.9064,44.941,44.9064,44.915,18000.0
2015-03-26 15:00:00,51.88,51.91,51.87,51.89,14800.0,44.9064,44.9323,44.8977,44.915,14800.0
2015-03-26 15:05:00,51.89,51.91,51.87,51.89,19800.0,44.915,44.9323,44.8977,44.915,19800.0
2015-03-26 15:10:00,51.89,51.9,51.83,51.83,24600.0,44.915,44.9237,44.8631,44.8631,24600.0
2015-03-26 15:15:00,51.83,51.84,51.81,51.82,14200.0,44.8631,44.8717,44.8458,44.8544,14200.0
2015-03-26 15:20:00,51.83,51.84,51.81,51.82,17200.0,44.8631,44.8717,44.8458,44.8544,17200.0
2015-03-26 15:25:00,51.81,51.85,51.81,51.83,37600.0,44.8458,44.8804,44.8458,44.8631,37600.0
2015-03-26 15:30:00,51.83,51.86,51.83,51.86,50000.0,44.8631,44.889,44.8631,44.889,50000.0
2015-03-26 15:35:00,51.86,51.92,51.85,51.88,54000.0,44.889,44.941,44.8804,44.9064,54000.0
2015-03-26 15:40:00,51.88,51.88,51.82,51.85,63000.0,44.9064,44.9064,44.8544,44.8804,63000.0
2015-03-26 15:45:00,51.85,51.94,51.85,51.93,57200.0,44.8804,44.9583,44.8804,44.9496,57200.0
2015-03-26 15:50:00,51.93,51.97,51.91,51.93,104200.0,44.9496,44.9843,44.9323,44.9496,104200.0
2015-03-26 15:55:00,51.93,51.94,51.86,51.88,101600.0,44.9496,44.9583,44.889,44.9064,101600.0
2015-03-27 09:30:00,51.78,51.91,51.76,51.83,52400.0,44.8198,44.9323,44.8025,44.8631,52400.0
2015-03-27 09:35:00,51.82,52.06,51.82,52.06,18800.0,44.8544,45.0622,44.8544,45.0622,18800.0
2015-03-27 09:40:00,52.07,52.24,52.05,52.13,31400.0,45.0708,45.218,45.0535,45.1228,31400.0
2015-03-27 09:45:00,52.1,52.26,52.05,52.26,25200.0,45.0968,45.2353,45.0535,45.2353,25200.0
2015-03-27 09:50:00,52.24,52.44,52.22,52.42,16000.0,45.218,45.3911,45.2007,45.3738,16000.0
2015-03-27 09:55:00,52.42,52.42,52.27,52.36,33800.0,45.3738,45.3738,45.2439,45.3218,33800.0
2015-03-27 10:00:00,52.32,52.37,52.2,52.36,33600.0,45.2872,45.3305,45.1833,45.3218,33600.0
2015-03-27 10:05:00,52.39,52.46,52.36,52.43,31800.0,45.3478,45.4084,45.3218,45.3824,31800.0
2015-03-27 10:10:00,52.41,52.42,52.15,52.16,18800.0,45.3651,45.3738,45.1401,45.1487,18800.0
2015-03-27 10:15:00,52.16,52.16,52.09,52.11,14400.0,45.1487,45.1487,45.0881,45.1054,14400.0
2015-03-27 10:20:00,52.1,52.21,52.08,52.19,32000.0,45.0968,45.192,45.0795,45.1747,32000.0
2015-03-27 10:25:00,52.18,52.2,52.1,52.1,15600.0,45.166,45.1833,45.0968,45.0968,15600.0
2015-03-27 10:30:00,52.09,52.12,51.97,51.98,17200.0,45.0881,45.1141,44.9843,44.9929,17200.0
2015-03-27 10:35:00,51.98,52.09,51.98,52.08,20000.0,44.9929,45.0881,44.9929,45.0795,20000.0
2015-03-27 10:40:00,52.08,52.1,52.05,52.05,14600.0,45.0795,45.0968,45.0535,45.0535,14600.0
2015-03-27 10:45:00,52.07,52.07,52.01,52.04,14200.0,45.0708,45.0708,45.0189,45.0449,14200.0
2015-03-27 10:50:00,52.05,52.08,52.02,52.03,12400.0,45.0535,45.0795,45.0275,45.0362,12400.0
2015-03-27 10:55:00,52.03,52.07,52.02,52.05,12000.0,45.0362,45.0708,45.0275,45.0535,12000.0
2015-03-27 11:00:00,52.04,52.04,51.95,51.95,13000.0,45.0449,45.0449,44.9669,44.9669,13000.0
2015-03-27 11:05:00,51.96,52.05,51.96,52.04,18200.0,44.9756,45.0535,44.9756,45.0449,18200.0
2015-03-27 11:10:00,52.03,52.08,52.02,52.06,18600.0,45.0362,45.0795,45.0275,45.0622,18600.0
2015-03-27 11:15:00,52.06,52.11,52.06,52.07,11600.0,45.0622,45.1054,45.0622,45.0708,11600.0
2015-03-27 11:20:00,52.08,52.12,52.07,52.1,11400.0,45.0795,45.1141,45.0708,45.0968,11400.0
2015-03-27 11:25:00,52.1,52.1,52.03,52.04,10000.0,45.0968,45.0968,45.0362,45.0449,10000.0
2015-03-27 11:30:00,52.02,52.08,52.02,52.07,8200.0,45.0275,45.0795,45.0275,45.0708,8200.0
2015-03-27 11:35:00,52.07,52.07,51.99,52.04,10400.0,45.0708,45.0708,45.0016,45.0449,10400.0
2015-03-27 11:40:00,52.03,52.06,52.03,52.06,4600.0,45.0362,45.0622,45.0362,45.0622,4600.0
2015-03-27 11:45:00,52.06,52.06,52.0,52.01,12600.0,45.0622,45.0622,45.0102,45.0189,12600.0
2015-03-27 11:50:00,51.99,51.99,51.93,51.93,11600.0,45.0016,45.0016,44.9496,44.9496,11600.0
2015-03-27 11:55:00,51.94,51.98,51.92,51.97,6800.0,44.9583,44.9929,44.941,44.9843,6800.0
2015-03-27 12:00:00,51.96,51.97,51.92,51.94,10600.0,44.9756,44.9843,44.941,44.9583,10600.0
2015-03-27 12:05:00,51.97,51.99,51.95,51.98,6400.0,44.9843,45.0016,44.9669,44.9929,6400.0
2015-03-27 12:10:00,51.98,51.99,51.93,51.93,9200.0,44.9929,45.0016,44.9496,44.9496,9200.0
2015-03-27 12:15:00,51.93,51.99,51.93,51.98,7000.0,44.9496,45.0016,44.9496,44.9929,7000.0
2015-03-27 12:20:00,51.98,52.02,51.98,51.99,6800.0,44.9929,45.0275,44.9929,45.0016,6800.0
2015-03-27 12:25:00,51.99,52.0,51.93,51.94,6000.0,45.0016,45.0102,44.9496,44.9583,6000.0
2015-03-27 12:30:00,51.94,52.0,51.94,52.0,4800.0,44.9583,45.0102,44.9583,45.0102,4800.0
2015-03-27 12:35:00,52.01,52.05,52.01,52.01,8800.0,45.0189,45.0535,45.0189,45.0189,8800.0
2015-03-27 12:40:00,52.02,52.05,52.02,52.04,3400.0,45.0275,45.0535,45.0275,45.0449,3400.0
2015-03-27 12:45:00,52.05,52.07,52.01,52.06,6800.0,45.0535,45.0708,45.0189,45.0622,6800.0
2015-03-27 12:50:00,52.05,52.1,52.05,52.09,8200.0,45.0535,45.0968,45.0535,45.0881,8200.0
2015-03-27 12:55:00,52.07,52.08,52.05,52.08,5800.0,45.0708,45.0795,45.0535,45.0795,5800.0
2015-03-27 13:00:00,52.08,52.1,52.07,52.09,13400.0,45.0795,45.0968,45.0708,45.0881,13400.0
2015-03-27 13:05:00,52.08,52.09,52.04,52.04,9600.0,45.0795,45.0881,45.0449,45.0449,9600.0
2015-03-27 13:10:00,52.04,52.06,52.02,52.02,10400.0,45.0449,45.0622,45.0275,45.0275,10400.0
2015-03-27 13:15:00,52.02,52.06,52.02,52.06,9400.0,45.0275,45.0622,45.0275,45.0622,9400.0
2015-03-27 13:20:00,52.07,52.07,52.0,52.01,6400.0,45.0708,45.0708,45.0102,45.0189,6400.0
2015-03-27 13:25:00,52.02,52.08,52.01,52.06,11200.0,45.0275,45.0795,45.0189,45.0622,11200.0
2015-03-27 13:30:00,52.05,52.09,52.02,52.09,5800.0,45.0535,45.0881,45.0275,45.0881,5800.0
2015-03-27 13:35:00,52.09,52.1,52.07,52.08,11800.0,45.0881,45.0968,45.0708,45.0795,11800.0
2015-03-27 13:40:00,52.08,52.09,52.02,52.02,11200.0,45.0795,45.0881,45.0275,45.0275,11200.0
2015-03-27 13:45:00,52.03,52.06,52.01,52.03,7400.0,45.0362,45.0622,45.0189,45.0362,7400.0
2015-03-27 13:50:00,52.04,52.07,52.02,52.03,10000.0,45.0449,45.0708,45.0275,45.0362,10000.0
2015-03-27 13:55:00,52.04,52.07,52.02,52.02,15600.0,45.0449,45.0708,45.0275,45.0275,15600.0
2015-03-27 14:00:00,52.02,52.06,52.01,52.02,36200.0,45.0275,45.0622,45.0189,45.0275,36200.0
2015-03-27 14:05:00,52.02,52.04,52.02,52.04,9600.0,45.0275,45.0449,45.0275,45.0449,9600.0
2015-03-27 14:10:00,52.04,52.08,52.04,52.04,30200.0,45.0449,45.0795,45.0449,45.0449,30200.0
2015-03-27 14:15:00,52.06,52.08,52.03,52.04,8200.0,45.0622,45.0795,45.0362,45.0449,8200.0
2015-03-27 14:20:00,52.04,52.04,51.98,51.98,19400.0,45.0449,45.0449,44.9929,44.9929,19400.0
2015-03-27 14:25:00,51.99,52.01,51.97,51.97,16200.0,45.0016,45.0189,44.9843,44.9843,16200.0
2015-03-27 14:30:00,51.98,51.99,51.97,51.99,13000.0,44.9929,45.0016,44.9843,45.0016,13000.0
2015-03-27 14:35:00,51.98,52.01,51.98,52.01,8400.0,44.9929,45.0189,44.9929,45.0189,8400.0
2015-03-27 14:40:00,52.0,52.09,52.0,52.09,9200.0,45.0102,45.0881,45.0102,45.0881,9200.0
2015-03-27 14:45:00,52.1,52.1,52.07,52.1,9400.0,45.0968,45.0968,45.0708,45.0968,9400.0
2015-03-27 14:50:00,52.1,52.13,52.1,52.11,11600.0,45.0968,45.1228,45.0968,45.1054,11600.0
2015-03-27 14:55:00,52.1,52.13,52.09,52.12,27400.0,45.0968,45.1228,45.0881,45.1141,27400.0
2015-03-27 15:00:00,52.13,52.14,52.12,52.13,13600.0,45.1228,45.1314,45.1141,45.1228,13600.0
2015-03-27 15:05:00,52.12,52.15,52.12,52.12,9600.0,45.1141,45.1401,45.1141,45.1141,9600.0
2015-03-27 15:10:00,52.12,52.15,52.11,52.15,13000.0,45.1141,45.1401,45.1054,45.1401,13000.0
2015-03-27 15:15:00,52.15,52.15,52.11,52.15,23200.0,45.1401,45.1401,45.1054,45.1401,23200.0
2015-03-27 15:20:00,52.15,52.16,52.12,52.15,14600.0,45.1401,45.1487,45.1141,45.1401,14600.0
2015-03-27 15:25:00,52.13,52.13,52.11,52.13,9800.0,45.1228,45.1228,45.1054,45.1228,9800.0
2015-03-27 15:30:00,52.12,52.16,52.11,52.16,24000.0,45.1141,45.1487,45.1054,45.1487,24000.0
2015-03-27 15:35:00,52.15,52.16,52.12,52.15,26600.0,45.1401,45.1487,45.1141,45.1401,26600.0
2015-03-27 15:40:00,52.14,52.14,52.08,52.09,21400.0,45.1314,45.1314,45.0795,45.0881,21400.0
2015-03-27 15:45:00,52.09,52.1,52.05,52.08,26200.0,45.0881,45.0968,45.0535,45.0795,26200.0
2015-03-27 15:50:00,52.08,52.12,52.08,52.09,30800.0,45.0795,45.1141,45.0795,45.0881,30800.0
2015-03-27 15:55:00,52.09,52.11,52.04,52.07,91800.0,45.0881,45.1054,45.0449,45.0708,91800.0
2015-03-30 09:30:00,52.33,52.39,52.09,52.39,31200.0,45.2959,45.3478,45.0881,45.3478,31200.0
2015-03-30 09:35:00,52.33,52.54,52.32,52.5,13200.0,45.2959,45.4776,45.2872,45.443,13200.0
2015-03-30 09:40:00,52.51,52.64,52.45,52.63,17800.0,45.4517,45.5642,45.3997,45.5555,17800.0
2015-03-30 09:45:00,52.65,52.71,52.59,52.66,35200.0,45.5729,45.6248,45.5209,45.5815,35200.0
2015-03-30 09:50:00,52.67,52.74,52.65,52.7,6000.0,45.5902,45.6508,45.5729,45.6161,6000.0
2015-03-30 09:55:00,52.73,52.79,52.69,52.77,11200.0,45.6421,45.694,45.6075,45.6767,11200.0
2015-03-30 10:00:00,52.79,52.88,52.79,52.82,14200.0,45.694,45.7719,45.694,45.72,14200.0
2015-03-30 10:05:00,52.82,52.82,52.68,52.68,25000.0,45.72,45.72,45.5988,45.5988,25000.0
2015-03-30 10:10:00,52.72,52.79,52.71,52.79,18800.0,45.6334,45.694,45.6248,45.694,18800.0
2015-03-30 10:15:00,52.79,52.87,52.77,52.87,26400.0,45.694,45.7633,45.6767,45.7633,26400.0
2015-03-30 10:20:00,52.85,52.85,52.74,52.78,25600.0,45.746,45.746,45.6508,45.6854,25600.0
2015-03-30 10:25:00,52.77,52.77,52.69,52.72,16200.0,45.6767,45.6767,45.6075,45.6334,16200.0
2015-03-30 10:30:00,52.74,52.74,52.67,52.7,13600.0,45.6508,45.6508,45.5902,45.6161,13600.0
2015-03-30 10:35:00,52.72,52.72,52.69,52.71,8000.0,45.6334,45.6334,45.6075,45.6248,8000.0
2015-03-30 10:40:00,52.72,52.74,52.67,52.72,12600.0,45.6334,45.6508,45.5902,45.6334,12600.0
2015-03-30 10:45:00,52.73,52.81,52.73,52.8,9000.0,45.6421,45.7113,45.6421,45.7027,9000.0
2015-03-30 10:50:00,52.8,52.85,52.8,52.85,6200.0,45.7027,45.746,45.7027,45.746,6200.0
2015-03-30 10:55:00,52.85,52.85,52.81,52.82,7800.0,45.746,45.746,45.7113,45.72,7800.0
2015-03-30 11:00:00,52.82,52.91,52.81,52.85,26600.0,45.72,45.7979,45.7113,45.746,26600.0
2015-03-30 11:05:00,52.85,52.89,52.82,52.86,20400.0,45.746,45.7806,45.72,45.7546,20400.0
2015-03-30 11:10:00,52.86,52.87,52.84,52.87,8800.0,45.7546,45.7633,45.7373,45.7633,8800.0
2015-03-30 11:15:00,52.85,52.88,52.83,52.83,13400.0,45.746,45.7719,45.7287,45.7287,13400.0
2015-03-30 11:20:00,52.83,52.85,52.77,52.77,8000.0,45.7287,45.746,45.6767,45.6767,8000.0
2015-03-30 11:25:00,52.76,52.77,52.71,52.71,18600.0,45.6681,45.6767,45.6248,45.6248,18600.0
2015-03-30 11:30:00,52.73,52.78,52.71,52.73,16600.0,45.6421,45.6854,45.6248,45.6421,16600.0
2015-03-30 11:35:00,52.73,52.83,52.73,52.82,7600.0,45.6421,45.7287,45.6421,45.72,7600.0
2015-03-30 11:40:00,52.83,52.88,52.82,52.84,4600.0,45.7287,45.7719,45.72,45.7373,4600.0
2015-03-30 11:45:00,52.84,52.9,52.84,52.9,7600.0,45.7373,45.7892,45.7373,45.7892,7600.0
2015-03-30 11:50:00,52.9,52.91,52.87,52.88,15400.0,45.7892,45.7979,45.7633,45.7719,15400.0
2015-03-30 11:55:00,52.91,52.95,52.9,52.95,12800.0,45.7979,45.8325,45.7892,45.8325,12800.0
2015-03-30 12:00:00,52.95,52.98,52.95,52.97,7000.0,45.8325,45.8585,45.8325,45.8498,7000.0
2015-03-30 12:05:00,52.96,52.97,52.93,52.94,7400.0,45.8412,45.8498,45.8152,45.8239,7400.0
2015-03-30 12:10:00,52.94,52.97,52.91,52.97,7600.0,45.8239,45.8498,45.7979,45.8498,7600.0
2015-03-30 12:15:00,52.97,53.0,52.97,52.97,35200.0,45.8498,45.8758,45.8498,45.8498,35200.0
2015-03-30 12:20:00,52.98,53.03,52.95,53.03,26200.0,45.8585,45.9018,45.8325,45.9018,26200.0
2015-03-30 12:25:00,53.01,53.01,52.97,52.99,13400.0,45.8845,45.8845,45.8498,45.8672,13400.0
2015-03-30 12:30:00,52.99,53.0,52.97,52.97,7400.0,45.8672,45.8758,45.8498,45.8498,7400.0
2015-03-30 12:35:00,52.96,52.99,52.96,52.99,7200.0,45.8412,45.8672,45.8412,45.8672,7200.0
2015-03-30 12:40:00,53.0,53.01,52.96,52.99,16400.0,45.8758,45.8845,45.8412,45.8672,16400.0
2015-03-30 12:45:00,52.98,53.01,52.96,52.98,10600.0,45.8585,45.8845,45.8412,45.8585,10600.0
2015-03-30 12:50:00,53.0,53.01,52.98,52.99,9400.0,45.8758,45.8845,45.8585,45.8672,9400.0
2015-03-30 12:55:00,52.99,53.05,52.99,53.04,9000.0,45.8672,45.9191,45.8672,45.9104,9000.0
2015-03-30 13:00:00,53.05,53.08,53.04,53.05,10200.0,45.9191,45.9451,45.9104,45.9191,10200.0
2015-03-30 13:05:00,53.06,53.09,53.06,53.09,6000.0,45.9277,45.9537,45.9277,45.9537,6000.0
2015-03-30 13:10:00,53.08,53.09,52.96,52.99,17600.0,45.9451,45.9537,45.8412,45.8672,17600.0
2015-03-30 13:15:00,52.98,53.0,52.95,52.96,5000.0,45.8585,45.8758,45.8325,45.8412,5000.0
2015-03-30 13:20:00,52.98,53.01,52.98,53.01,7000.0,45.8585,45.8845,45.8585,45.8845,7000.0
2015-03-30 13:25:00,53.01,53.04,52.99,52.99,37400.0,45.8845,45.9104,45.8672,45.8672,37400.0
2015-03-30 13:30:00,52.99,52.99,52.96,52.98,8200.0,45.8672,45.8672,45.8412,45.8585,8200.0
2015-03-30 13:35:00,52.99,53.01,52.96,52.99,8200.0,45.8672,45.8845,45.8412,45.8672,8200.0
2015-03-30 13:40:00,52.97,53.01,52.97,53.0,11400.0,45.8498,45.8845,45.8498,45.8758,11400.0
2015-03-30 13:45:00,53.01,53.02,52.99,53.02,18600.0,45.8845,45.8931,45.8672,45.8931,18600.0
2015-03-30 13:50:00,53.01,53.03,52.99,53.03,16400.0,45.8845,45.9018,45.8672,45.9018,16400.0
2015-03-30 13:55:00,53.01,53.05,53.01,53.02,7600.0,45.8845,45.9191,45.8845,45.8931,7600.0
2015-03-30 14:00:00,53.02,53.05,53.01,53.01,8000.0,45.8931,45.9191,45.8845,45.8845,8000.0
2015-03-30 14:05:00,52.99,53.06,52.99,53.04,10400.0,45.8672,45.9277,45.8672,45.9104,10400.0
2015-03-30 14:10:00,53.02,53.02,53.0,53.02,6600.0,45.8931,45.8931,45.8758,45.8931,6600.0
2015-03-30 14:15:00,53.03,53.06,53.02,53.04,11400.0,45.9018,45.9277,45.8931,45.9104,11400.0
2015-03-30 14:20:00,53.03,53.03,53.01,53.02,5800.0,45.9018,45.9018,45.8845,45.8931,5800.0
2015-03-30 14:25:00,53.01,53.02,52.99,53.01,11800.0,45.8845,45.8931,45.8672,45.8845,11800.0
2015-03-30 14:30:00,53.01,53.03,52.99,52.99,9800.0,45.8845,45.9018,45.8672,45.8672,9800.0
2015-03-30 14:35:00,53.0,53.01,52.96,52.98,9400.0,45.8758,45.8845,45.8412,45.8585,9400.0
2015-03-30 14:40:00,52.97,52.97,52.93,52.97,10800.0,45.8498,45.8498,45.8152,45.8498,10800.0
2015-03-30 14:45:00,52.97,52.97,52.94,52.94,7400.0,45.8498,45.8498,45.8239,45.8239,7400.0
2015-03-30 14:50:00,52.94,52.94,52.88,52.89,10400.0,45.8239,45.8239,45.7719,45.7806,10400.0
2015-03-30 14:55:00,52.9,52.92,52.89,52.9,17200.0,45.7892,45.8066,45.7806,45.7892,17200.0
2015-03-30 15:00:00,52.91,52.91,52.87,52.88,15400.0,45.7979,45.7979,45.7633,45.7719,15400.0
2015-03-30 15:05:00,52.88,52.93,52.88,52.93,17000.0,45.7719,45.8152,45.7719,45.8152,17000.0
2015-03-30 15:10:00,52.91,52.91,52.89,52.9,8600.0,45.7979,45.7979,45.7806,45.7892,8600.0
2015-03-30 15:15:00,52.91,52.94,52.87,52.93,26600.0,45.7979,45.8239,45.7633,45.8152,26600.0
2015-03-30 15:20:00,52.93,52.93,52.85,52.85,11200.0,45.8152,45.8152,45.746,45.746,11200.0
2015-03-30 15:25:00,52.85,52.88,52.85,52.88,14800.0,45.746,45.7719,45.746,45.7719,14800.0
2015-03-30 15:30:00,52.88,52.89,52.85,52.88,26200.0,45.7719,45.7806,45.746,45.7719,26200.0
2015-03-30 15:35:00,52.88,52.9,52.84,52.84,19600.0,45.7719,45.7892,45.7373,45.7373,19600.0
2015-03-30 15:40:00,52.85,52.88,52.84,52.87,36200.0,45.746,45.7719,45.7373,45.7633,36200.0
2015-03-30 15:45:00,52.87,52.92,52.87,52.92,32000.0,45.7633,45.8066,45.7633,45.8066,32000.0
2015-03-30 15:50:00,52.92,52.92,52.88,52.91,57000.0,45.8066,45.8066,45.7719,45.7979,57000.0
2015-03-30 15:55:00,52.91,52.91,52.87,52.88,56400.0,45.7979,45.7979,45.7633,45.7719,56400.0
2015-03-31 09:30:00,52.8,52.99,52.79,52.97,35600.0,45.7027,45.8672,45.694,45.8498,35600.0
2015-03-31 09:35:00,52.96,53.12,52.94,53.09,15800.0,45.8412,45.9797,45.8239,45.9537,15800.0
2015-03-31 09:40:00,53.12,53.12,52.88,52.88,8800.0,45.9797,45.9797,45.7719,45.7719,8800.0
2015-03-31 09:45:00,52.94,53.15,52.92,53.15,19000.0,45.8239,46.0056,45.8066,46.0056,19000.0
2015-03-31 09:50:00,53.13,53.14,53.01,53.11,10400.0,45.9883,45.997,45.8845,45.971,10400.0
2015-03-31 09:55:00,53.12,53.15,53.07,53.09,12600.0,45.9797,46.0056,45.9364,45.9537,12600.0
2015-03-31 10:00:00,53.12,53.27,53.12,53.21,13000.0,45.9797,46.1095,45.9797,46.0576,13000.0
2015-03-31 10:05:00,53.2,53.25,53.18,53.21,9400.0,46.0489,46.0922,46.0316,46.0576,9400.0
2015-03-31 10:10:00,53.22,53.24,53.05,53.08,26600.0,46.0662,46.0835,45.9191,45.9451,26600.0
2015-03-31 10:15:00,53.1,53.14,53.08,53.13,11200.0,45.9624,45.997,45.9451,45.9883,11200.0
2015-03-31 10:20:00,53.13,53.27,53.12,53.27,9400.0,45.9883,46.1095,45.9797,46.1095,9400.0
2015-03-31 10:25:00,53.28,53.28,53.17,53.18,8600.0,46.1182,46.1182,46.023,46.0316,8600.0
2015-03-31 10:30:00,53.18,53.24,53.16,53.17,7600.0,46.0316,46.0835,46.0143,46.023,7600.0
2015-03-31 10:35:00,53.16,53.19,53.15,53.17,15600.0,46.0143,46.0403,46.0056,46.023,15600.0
2015-03-31 10:40:00,53.17,53.21,53.17,53.18,10400.0,46.023,46.0576,46.023,46.0316,10400.0
2015-03-31 10:45:00,53.18,53.18,53.1,53.1,9000.0,46.0316,46.0316,45.9624,45.9624,9000.0
2015-03-31 10:50:00,53.09,53.12,53.06,53.08,7200.0,45.9537,45.9797,45.9277,45.9451,7200.0
2015-03-31 10:55:00,53.1,53.16,53.09,53.14,7200.0,45.9624,46.0143,45.9537,45.997,7200.0
2015-03-31 11:00:00,53.15,53.23,53.13,53.22,10000.0,46.0056,46.0749,45.9883,46.0662,10000.0
2015-03-31 11:05:00,53.22,53.31,53.2,53.28,19400.0,46.0662,46.1441,46.0489,46.1182,19400.0
2015-03-31 11:10:00,53.29,53.43,53.29,53.42,15200.0,46.1268,46.248,46.1268,46.2394,15200.0
2015-03-31 11:15:00,53.42,53.46,53.4,53.46,23000.0,46.2394,46.274,46.222,46.274,23000.0
2015-03-31 11:20:00,53.46,53.47,53.43,53.45,12800.0,46.274,46.2826,46.248,46.2653,12800.0
2015-03-31 11:25:00,53.45,53.46,53.41,53.42,13800.0,46.2653,46.274,46.2307,46.2394,13800.0
2015-03-31 11:30:00,53.41,53.42,53.32,53.32,13200.0,46.2307,46.2394,46.1528,46.1528,13200.0
2015-03-31 11:35:00,53.35,53.38,53.32,53.36,7800.0,46.1788,46.2047,46.1528,46.1874,7800.0
2015-03-31 11:40:00,53.36,53.36,53.29,53.29,14400.0,46.1874,46.1874,46.1268,46.1268,14400.0
2015-03-31 11:45:00,53.26,53.3,53.24,53.25,10000.0,46.1009,46.1355,46.0835,46.0922,10000.0
2015-03-31 11:50:00,53.28,53.28,53.24,53.24,7200.0,46.1182,46.1182,46.0835,46.0835,7200.0
2015-03-31 11:55:00,53.22,53.24,53.16,53.17,7000.0,46.0662,46.0835,46.0143,46.023,7000.0
2015-03-31 12:00:00,53.15,53.15,53.08,53.08,12000.0,46.0056,46.0056,45.9451,45.9451,12000.0
2015-03-31 12:05:00,53.09,53.12,53.08,53.11,5200.0,45.9537,45.9797,45.9451,45.971,5200.0
2015-03-31 12:10:00,53.1,53.11,53.07,53.1,10400.0,45.9624,45.971,45.9364,45.9624,10400.0
2015-03-31 12:15:00,53.12,53.19,53.1,53.19,11800.0,45.9797,46.0403,45.9624,46.0403,11800.0
2015-03-31 12:20:00,53.19,53.23,53.19,53.23,9200.0,46.0403,46.0749,46.0403,46.0749,9200.0
2015-03-31 12:25:00,53.23,53.23,53.19,53.19,8800.0,46.0749,46.0749,46.0403,46.0403,8800.0
2015-03-31 12:30:00,53.19,53.21,53.18,53.21,6000.0,46.0403,46.0576,46.0316,46.0576,6000.0
2015-03-31 12:35:00,53.22,53.25,53.22,53.24,7200.0,46.0662,46.0922,46.0662,46.0835,7200.0
2015-03-31 12:40:00,53.24,53.28,53.24,53.27,13800.0,46.0835,46.1182,46.0835,46.1095,13800.0
2015-03-31 12:45:00,53.26,53.29,53.26,53.29,8400.0,46.1009,46.1268,46.1009,46.1268,8400.0
2015-03-31 12:50:00,53.28,53.29,53.27,53.28,4800.0,46.1182,46.1268,46.1095,46.1182,4800.0
2015-03-31 12:55:00,53.28,53.37,53.27,53.34,12000.0,46.1182,46.1961,46.1095,46.1701,12000.0
2015-03-31 13:00:00,53.35,53.35,53.27,53.29,10600.0,46.1788,46.1788,46.1095,46.1268,10600.0
2015-03-31 13:05:00,53.3,53.33,53.26,53.26,4400.0,46.1355,46.1614,46.1009,46.1009,4400.0
2015-03-31 13:10:00,53.26,53.27,53.24,53.27,6800.0,46.1009,46.1095,46.0835,46.1095,6800.0
2015-03-31 13:15:00,53.29,53.33,53.29,53.31,9000.0,46.1268,46.1614,46.1268,46.1441,9000.0
2015-03-31 13:20:00,53.3,53.3,53.22,53.22,5800.0,46.1355,46.1355,46.0662,46.0662,5800.0
2015-03-31 13:25:00,53.21,53.26,53.2,53.22,7600.0,46.0576,46.1009,46.0489,46.0662,7600.0
2015-03-31 13:30:00,53.22,53.29,53.22,53.28,9200.0,46.0662,46.1268,46.0662,46.1182,9200.0
2015-03-31 13:35:00,53.28,53.29,53.23,53.24,5000.0,46.1182,46.1268,46.0749,46.0835,5000.0
2015-03-31 13:40:00,53.25,53.29,53.25,53.27,8600.0,46.0922,46.1268,46.0922,46.1095,8600.0
2015-03-31 13:45:00,53.28,53.28,53.18,53.18,11000.0,46.1182,46.1182,46.0316,46.0316,11000.0
2015-03-31 13:50:00,53.17,53.18,53.15,53.15,5200.0,46.023,46.0316,46.0056,46.0056,5200.0
2015-03-31 13:55:00,53.16,53.16,53.1,53.11,9800.0,46.0143,46.0143,45.9624,45.971,9800.0
2015-03-31 14:00:00,53.12,53.15,53.1,53.12,6200.0,45.9797,46.0056,45.9624,45.9797,6200.0
2015-03-31 14:05:00,53.13,53.16,53.08,53.09,10000.0,45.9883,46.0143,45.9451,45.9537,10000.0
2015-03-31 14:10:00,53.09,53.15,53.09,53.13,6200.0,45.9537,46.0056,45.9537,45.9883,6200.0
2015-03-31 14:15:00,53.13,53.16,53.12,53.13,7400.0,45.9883,46.0143,45.9797,45.9883,7400.0
2015-03-31 14:20:00,53.12,53.15,53.09,53.13,9400.0,45.9797,46.0056,45.9537,45.9883,9400.0
2015-03-31 14:25:00,53.13,53.13,53.12,53.12,22400.0,45.9883,45.9883,45.9797,45.9797,22400.0
2015-03-31 14:30:00,53.1,53.15,53.1,53.1,8400.0,45.9624,46.0056,45.9624,45.9624,8400.0
2015-03-31 14:35:00,53.09,53.14,53.09,53.14,41800.0,45.9537,45.997,45.9537,45.997,41800.0
2015-03-31 14:40:00,53.13,53.14,53.13,53.13,29200.0,45.9883,45.997,45.9883,45.9883,29200.0
2015-03-31 14:45:00,53.12,53.18,53.12,53.15,23000.0,45.9797,46.0316,45.9797,46.0056,23000.0
2015-03-31 14:50:00,53.16,53.19,53.13,53.14,11800.0,46.0143,46.0403,45.9883,45.997,11800.0
2015-03-31 14:55:00,53.15,53.16,53.13,53.15,11600.0,46.0056,46.0143,45.9883,46.0056,11600.0
2015-03-31 15:00:00,53.13,53.14,53.07,53.08,40200.0,45.9883,45.997,45.9364,45.9451,40200.0
2015-03-31 15:05:00,53.07,53.1,53.01,53.02,11600.0,45.9364,45.9624,45.8845,45.8931,11600.0
2015-03-31 15:10:00,53.02,53.03,52.95,52.95,13200.0,45.8931,45.9018,45.8325,45.8325,13200.0
2015-03-31 15:15:00,52.94,52.94,52.85,52.85,18800.0,45.8239,45.8239,45.746,45.746,18800.0
2015-03-31 15:20:00,52.86,52.87,52.77,52.8,38800.0,45.7546,45.7633,45.6767,45.7027,38800.0
2015-03-31 15:25:00,52.79,52.82,52.79,52.81,20000.0,45.694,45.72,45.694,45.7113,20000.0
2015-03-31 15:30:00,52.8,52.82,52.76,52.8,27000.0,45.7027,45.72,45.6681,45.7027,27000.0
2015-03-31 15:35:00,52.81,52.87,52.81,52.84,19400.0,45.7113,45.7633,45.7113,45.7373,19400.0
2015-03-31 15:40:00,52.83,52.85,52.76,52.76,19400.0,45.7287,45.746,45.6681,45.6681,19400.0
2015-03-31 15:45:00,52.77,52.8,52.74,52.77,30200.0,45.6767,45.7027,45.6508,45.6767,30200.0
2015-03-31 15:50:00,52.77,52.77,52.69,52.69,52000.0,45.6767,45.6767,45.6075,45.6075,52000.0
2015-03-31 15:55:00,52.71,52.8,52.67,52.67,120200.0,45.6248,45.7027,45.5902,45.5902,120200.0
2015-04-01 09:30:00,52.5,52.64,52.2,52.45,80800.0,45.443,45.5642,45.1833,45.3997,80800.0
2015-04-01 09:35:00,52.44,52.45,52.17,52.26,60200.0,45.3911,45.3997,45.1574,45.2353,60200.0
2015-04-01 09:40:00,52.29,52.29,52.17,52.19,27800.0,45.2612,45.2612,45.1574,45.1747,27800.0
2015-04-01 09:45:00,52.19,52.22,51.96,51.98,128400.0,45.1747,45.2007,44.9756,44.9929,128400.0
2015-04-01 09:50:00,51.98,51.98,51.65,51.91,35600.0,44.9929,44.9929,44.7073,44.9323,35600.0
2015-04-01 09:55:00,51.91,52.11,51.87,52.08,27000.0,44.9323,45.1054,44.8977,45.0795,27000.0
2015-04-01 10:00:00,52.07,52.16,52.01,52.1,21600.0,45.0708,45.1487,45.0189,45.0968,21600.0
2015-04-01 10:05:00,52.13,52.13,52.0,52.02,14200.0,45.1228,45.1228,45.0102,45.0275,14200.0
2015-04-01 10:10:00,52.02,52.08,51.96,52.02,28600.0,45.0275,45.0795,44.9756,45.0275,28600.0
2015-04-01 10:15:00,52.03,52.18,52.01,52.13,29400.0,45.0362,45.166,45.0189,45.1228,29400.0
2015-04-01 10:20:00,52.12,52.2,52.06,52.1,29200.0,45.1141,45.1833,45.0622,45.0968,29200.0
2015-04-01 10:25:00,52.1,52.2,52.1,52.1,13400.0,45.0968,45.1833,45.0968,45.0968,13400.0
2015-04-01 10:30:00,52.15,52.15,51.99,52.03,30400.0,45.1401,45.1401,45.0016,45.0362,30400.0
2015-04-01 10:35:00,52.02,52.05,51.97,52.02,17600.0,45.0275,45.0535,44.9843,45.0275,17600.0
2015-04-01 10:40:00,52.01,52.11,51.98,52.06,54200.0,45.0189,45.1054,44.9929,45.0622,54200.0
2015-04-01 10:45:00,52.09,52.21,52.09,52.21,25200.0,45.0881,45.192,45.0881,45.192,25200.0
2015-04-01 10:50:00,52.18,52.33,52.18,52.26,32000.0,45.166,45.2959,45.166,45.2353,32000.0
2015-04-01 10:55:00,52.26,52.27,52.2,52.2,19000.0,45.2353,45.2439,45.1833,45.1833,19000.0
2015-04-01 11:00:00,52.25,52.26,52.19,52.2,17400.0,45.2266,45.2353,45.1747,45.1833,17400.0
2015-04-01 11:05:00,52.21,52.29,52.2,52.27,64400.0,45.192,45.2612,45.1833,45.2439,64400.0
2015-04-01 11:10:00,52.29,52.34,52.25,52.34,45200.0,45.2612,45.3045,45.2266,45.3045,45200.0
2015-04-01 11:15:00,52.34,52.35,52.27,52.27,41400.0,45.3045,45.3132,45.2439,45.2439,41400.0
2015-04-01 11:20:00,52.29,52.31,52.23,52.23,10200.0,45.2612,45.2786,45.2093,45.2093,10200.0
2015-04-01 11:25:00,52.23,52.23,52.15,52.2,13600.0,45.2093,45.2093,45.1401,45.1833,13600.0
2015-04-01 11:30:00,52.21,52.27,52.21,52.24,9800.0,45.192,45.2439,45.192,45.218,9800.0
2015-04-01 11:35:00,52.24,52.26,52.22,52.24,23800.0,45.218,45.2353,45.2007,45.218,23800.0
2015-04-01 11:40:00,52.24,52.33,52.24,52.31,23600.0,45.218,45.2959,45.218,45.2786,23600.0
2015-04-01 11:45:00,52.31,52.35,52.31,52.34,9800.0,45.2786,45.3132,45.2786,45.3045,9800.0
2015-04-01 11:50:00,52.35,52.37,52.29,52.31,10600.0,45.3132,45.3305,45.2612,45.2786,10600.0
2015-04-01 11:55:00,52.32,52.33,52.24,52.26,18200.0,45.2872,45.2959,45.218,45.2353,18200.0
2015-04-01 12:00:00,52.26,52.32,52.26,52.3,24800.0,45.2353,45.2872,45.2353,45.2699,24800.0
2015-04-01 12:05:00,52.27,52.27,52.17,52.19,21600.0,45.2439,45.2439,45.1574,45.1747,21600.0
2015-04-01 12:10:00,52.22,52.24,52.13,52.16,20000.0,45.2007,45.218,45.1228,45.1487,20000.0
2015-04-01 12:15:00,52.18,52.19,52.15,52.18,10400.0,45.166,45.1747,45.1401,45.166,10400.0
2015-04-01 12:20:00,52.18,52.18,52.12,52.12,11600.0,45.166,45.166,45.1141,45.1141,11600.0
2015-04-01 12:25:00,52.12,52.2,52.12,52.2,11600.0,45.1141,45.1833,45.1141,45.1833,11600.0
2015-04-01 12:30:00,52.17,52.17,52.1,52.11,13200.0,45.1574,45.1574,45.0968,45.1054,13200.0
2015-04-01 12:35:00,52.1,52.12,52.08,52.1,8200.0,45.0968,45.1141,45.0795,45.0968,8200.0
2015-04-01 12:40:00,52.09,52.12,52.08,52.08,8400.0,45.0881,45.1141,45.0795,45.0795,8400.0
2015-04-01 12:45:00,52.07,52.09,52.02,52.08,10200.0,45.0708,45.0881,45.0275,45.0795,10200.0
2015-04-01 12:50:00,52.07,52.12,52.04,52.1,9400.0,45.0708,45.1141,45.0449,45.0968,9400.0
2015-04-01 12:55:00,52.1,52.15,52.1,52.14,9000.0,45.0968,45.1401,45.0968,45.1314,9000.0
2015-04-01 13:00:00,52.13,52.13,52.09,52.09,13400.0,45.1228,45.1228,45.0881,45.0881,13400.0
2015-04-01 13:05:00,52.09,52.16,52.07,52.15,15200.0,45.0881,45.1487,45.0708,45.1401,15200.0
2015-04-01 13:10:00,52.16,52.19,52.16,52.19,17400.0,45.1487,45.1747,45.1487,45.1747,17400.0
2015-04-01 13:15:00,52.19,52.24,52.19,52.21,11000.0,45.1747,45.218,45.1747,45.192,11000.0
2015-04-01 13:20:00,52.2,52.26,52.2,52.22,17000.0,45.1833,45.2353,45.1833,45.2007,17000.0
2015-04-01 13:25:00,52.22,52.22,52.16,52.18,35000.0,45.2007,45.2007,45.1487,45.166,35000.0
2015-04-01 13:30:00,52.19,52.23,52.16,52.21,14800.0,45.1747,45.2093,45.1487,45.192,14800.0
2015-04-01 13:35:00,52.22,52.22,52.15,52.16,15400.0,45.2007,45.2007,45.1401,45.1487,15400.0
2015-04-01 13:40:00,52.17,52.23,52.16,52.16,12000.0,45.1574,45.2093,45.1487,45.1487,12000.0
2015-04-01 13:45:00,52.16,52.24,52.15,52.22,24200.0,45.1487,45.218,45.1401,45.2007,24200.0
2015-04-01 13:50:00,52.23,52.28,52.22,52.26,13200.0,45.2093,45.2526,45.2007,45.2353,13200.0
2015-04-01 13:55:00,52.27,52.27,52.17,52.18,110400.0,45.2439,45.2439,45.1574,45.166,110400.0
2015-04-01 14:00:00,52.18,52.26,52.13,52.21,27200.0,45.166,45.2353,45.1228,45.192,27200.0
2015-04-01 14:05:00,52.2,52.24,52.18,52.18,20600.0,45.1833,45.218,45.166,45.166,20600.0
2015-04-01 14:10:00,52.18,52.2,52.1,52.1,49000.0,45.166,45.1833,45.0968,45.0968,49000.0
2015-04-01 14:15:00,52.1,52.1,52.02,52.03,23400.0,45.0968,45.0968,45.0275,45.0362,23400.0
2015-04-01 14:20:00,52.04,52.09,52.03,52.08,28200.0,45.0449,45.0881,45.0362,45.0795,28200.0
2015-04-01 14:25:00,52.08,52.08,52.02,52.02,33400.0,45.0795,45.0795,45.0275,45.0275,33400.0
2015-04-01 14:30:00,52.02,52.02,51.97,52.0,28400.0,45.0275,45.0275,44.9843,45.0102,28400.0
2015-04-01 14:35:00,52.01,52.02,51.96,52.01,24000.0,45.0189,45.0275,44.9756,45.0189,24000.0
2015-04-01 14:40:00,52.02,52.02,51.94,51.95,23800.0,45.0275,45.0275,44.9583,44.9669,23800.0
2015-04-01 14:45:00,51.96,52.02,51.96,52.01,21400.0,44.9756,45.0275,44.9756,45.0189,21400.0
2015-04-01 14:50:00,52.02,52.06,52.02,52.05,21000.0,45.0275,45.0622,45.0275,45.0535,21000.0
2015-04-01 14:55:00,52.06,52.07,52.02,52.04,27800.0,45.0622,45.0708,45.0275,45.0449,27800.0
2015-04-01 15:00:00,52.03,52.03,51.98,52.01,19200.0,45.0362,45.0362,44.9929,45.0189,19200.0
2015-04-01 15:05:00,52.02,52.02,51.96,51.97,22600.0,45.0275,45.0275,44.9756,44.9843,22600.0
2015-04-01 15:10:00,51.97,52.04,51.94,52.02,24200.0,44.9843,45.0449,44.9583,45.0275,24200.0
2015-04-01 15:15:00,52.04,52.05,51.95,51.99,35000.0,45.0449,45.0535,44.9669,45.0016,35000.0
2015-04-01 15:20:00,51.99,52.07,51.99,52.07,26400.0,45.0016,45.0708,45.0016,45.0708,26400.0
2015-04-01 15:25:00,52.07,52.08,52.02,52.03,37600.0,45.0708,45.0795,45.0275,45.0362,37600.0
2015-04-01 15:30:00,52.02,52.04,51.99,52.03,47800.0,45.0275,45.0449,45.0016,45.0362,47800.0
2015-04-01 15:35:00,52.04,52.09,52.02,52.03,77800.0,45.0449,45.0881,45.0275,45.0362,77800.0
2015-04-01 15:40:00,52.02,52.03,51.94,51.95,40800.0,45.0275,45.0362,44.9583,44.9669,40800.0
2015-04-01 15:45:00,51.95,52.02,51.95,51.99,68200.0,44.9669,45.0275,44.9669,45.0016,68200.0
2015-04-01 15:50:00,51.99,52.01,51.97,51.97,60800.0,45.0016,45.0189,44.9843,44.9843,60800.0
2015-04-01 15:55:00,51.97,52.01,51.93,52.0,95600.0,44.9843,45.0189,44.9496,45.0102,95600.0
2015-04-02 09:30:00,52.15,52.22,51.99,52.08,45000.0,45.1401,45.2007,45.0016,45.0795,45000.0
2015-04-02 09:35:00,52.1,52.13,51.88,51.93,22800.0,45.0968,45.1228,44.9064,44.9496,22800.0
2015-04-02 09:40:00,51.93,52.03,51.92,52.01,28400.0,44.9496,45.0362,44.941,45.0189,28400.0
2015-04-02 09:45:00,52.07,52.15,52.07,52.11,39200.0,45.0708,45.1401,45.0708,45.1054,39200.0
2015-04-02 09:50:00,52.13,52.19,52.05,52.1,41600.0,45.1228,45.1747,45.0535,45.0968,41600.0
2015-04-02 09:55:00,52.1,52.13,52.08,52.08,12800.0,45.0968,45.1228,45.0795,45.0795,12800.0
2015-04-02 10:00:00,52.08,52.29,52.08,52.24,39600.0,45.0795,45.2612,45.0795,45.218,39600.0
2015-04-02 10:05:00,52.23,52.26,52.21,52.24,15200.0,45.2093,45.2353,45.192,45.218,15200.0
2015-04-02 10:10:00,52.27,52.27,52.13,52.17,19800.0,45.2439,45.2439,45.1228,45.1574,19800.0
2015-04-02 10:15:00,52.17,52.21,52.1,52.21,31200.0,45.1574,45.192,45.0968,45.192,31200.0
2015-04-02 10:20:00,52.2,52.2,52.11,52.11,12800.0,45.1833,45.1833,45.1054,45.1054,12800.0
2015-04-02 10:25:00,52.11,52.13,52.06,52.07,22800.0,45.1054,45.1228,45.0622,45.0708,22800.0
2015-04-02 10:30:00,52.08,52.08,52.04,52.04,19000.0,45.0795,45.0795,45.0449,45.0449,19000.0
2015-04-02 10:35:00,52.04,52.14,52.04,52.13,18400.0,45.0449,45.1314,45.0449,45.1228,18400.0
2015-04-02 10:40:00,52.13,52.15,52.06,52.07,15600.0,45.1228,45.1401,45.0622,45.0708,15600.0
2015-04-02 10:45:00,52.07,52.17,52.07,52.11,10000.0,45.0708,45.1574,45.0708,45.1054,10000.0
2015-04-02 10:50:00,52.11,52.15,52.1,52.1,15600.0,45.1054,45.1401,45.0968,45.0968,15600.0
2015-04-02 10:55:00,52.09,52.09,52.0,52.0,10400.0,45.0881,45.0881,45.0102,45.0102,10400.0
2015-04-02 11:00:00,52.01,52.13,51.97,52.13,9600.0,45.0189,45.1228,44.9843,45.1228,9600.0
2015-04-02 11:05:00,52.11,52.13,52.07,52.12,16000.0,45.1054,45.1228,45.0708,45.1141,16000.0
2015-04-02 11:10:00,52.12,52.13,52.09,52.09,16400.0,45.1141,45.1228,45.0881,45.0881,16400.0
2015-04-02 11:15:00,52.09,52.09,52.01,52.01,15400.0,45.0881,45.0881,45.0189,45.0189,15400.0
2015-04-02 11:20:00,52.02,52.02,51.99,52.01,21600.0,45.0275,45.0275,45.0016,45.0189,21600.0
2015-04-02 11:25:00,52.01,52.04,51.99,52.0,18000.0,45.0189,45.0449,45.0016,45.0102,18000.0
2015-04-02 11:30:00,51.99,52.07,51.99,52.04,11000.0,45.0016,45.0708,45.0016,45.0449,11000.0
2015-04-02 11:35:00,52.03,52.04,51.98,51.98,14000.0,45.0362,45.0449,44.9929,44.9929,14000.0
2015-04-02 11:40:00,52.01,52.02,51.94,51.94,10400.0,45.0189,45.0275,44.9583,44.9583,10400.0
2015-04-02 11:45:00,51.94,52.0,51.94,52.0,8400.0,44.9583,45.0102,44.9583,45.0102,8400.0
2015-04-02 11:50:00,52.0,52.01,51.93,51.93,12600.0,45.0102,45.0189,44.9496,44.9496,12600.0
2015-04-02 11:55:00,51.92,51.95,51.9,51.95,6800.0,44.941,44.9669,44.9237,44.9669,6800.0
2015-04-02 12:00:00,51.93,51.93,51.87,51.88,8000.0,44.9496,44.9496,44.8977,44.9064,8000.0
2015-04-02 12:05:00,51.86,51.87,51.82,51.86,6400.0,44.889,44.8977,44.8544,44.889,6400.0
2015-04-02 12:10:00,51.87,51.93,51.85,51.85,6400.0,44.8977,44.9496,44.8804,44.8804,6400.0
2015-04-02 12:15:00,51.88,51.94,51.88,51.92,6200.0,44.9064,44.9583,44.9064,44.941,6200.0
2015-04-02 12:20:00,51.92,51.98,51.91,51.95,10200.0,44.941,44.9929,44.9323,44.9669,10200.0
2015-04-02 12:25:00,51.95,51.96,51.88,51.88,8200.0,44.9669,44.9756,44.9064,44.9064,8200.0
2015-04-02 12:30:00,51.88,51.88,51.82,51.82,8600.0,44.9064,44.9064,44.8544,44.8544,8600.0
2015-04-02 12:35:00,51.82,51.91,51.81,51.86,14200.0,44.8544,44.9323,44.8458,44.889,14200.0
2015-04-02 12:40:00,51.87,51.91,51.87,51.9,11800.0,44.8977,44.9323,44.8977,44.9237,11800.0
2015-04-02 12:45:00,51.88,51.88,51.79,51.8,30800.0,44.9064,44.9064,44.8285,44.8371,30800.0
2015-04-02 12:50:00,51.8,51.83,51.77,51.83,9200.0,44.8371,44.8631,44.8111,44.8631,9200.0
2015-04-02 12:55:00,51.82,51.83,51.74,51.77,15400.0,44.8544,44.8631,44.7852,44.8111,15400.0
2015-04-02 13:00:00,51.8,51.81,51.72,51.79,30600.0,44.8371,44.8458,44.7679,44.8285,30600.0
2015-04-02 13:05:00,51.8,51.88,51.76,51.77,73000.0,44.8371,44.9064,44.8025,44.8111,73000.0
2015-04-02 13:10:00,51.77,51.88,51.77,51.88,16400.0,44.8111,44.9064,44.8111,44.9064,16400.0
2015-04-02 13:15:00,51.88,51.97,51.88,51.96,12400.0,44.9064,44.9843,44.9064,44.9756,12400.0
2015-04-02 13:20:00,51.97,51.99,51.95,51.99,10600.0,44.9843,45.0016,44.9669,45.0016,10600.0
2015-04-02 13:25:00,51.99,52.0,51.97,51.98,9600.0,45.0016,45.0102,44.9843,44.9929,9600.0
2015-04-02 13:30:00,51.99,52.02,51.99,52.01,19600.0,45.0016,45.0275,45.0016,45.0189,19600.0
2015-04-02 13:35:00,52.0,52.01,51.95,51.98,13800.0,45.0102,45.0189,44.9669,44.9929,13800.0
2015-04-02 13:40:00,51.98,52.01,51.95,51.99,19200.0,44.9929,45.0189,44.9669,45.0016,19200.0
2015-04-02 13:45:00,52.0,52.02,51.95,51.97,14600.0,45.0102,45.0275,44.9669,44.9843,14600.0
2015-04-02 13:50:00,51.98,51.99,51.95,51.95,8400.0,44.9929,45.0016,44.9669,44.9669,8400.0
2015-04-02 13:55:00,51.93,51.98,51.93,51.98,9000.0,44.9496,44.9929,44.9496,44.9929,9000.0
2015-04-02 14:00:00,51.97,52.01,51.97,52.0,12200.0,44.9843,45.0189,44.9843,45.0102,12200.0
2015-04-02 14:05:00,52.0,52.01,51.98,51.98,11800.0,45.0102,45.0189,44.9929,44.9929,11800.0
2015-04-02 14:10:00,51.99,52.04,51.99,52.02,22600.0,45.0016,45.0449,45.0016,45.0275,22600.0
2015-04-02 14:15:00,52.02,52.05,52.0,52.05,24000.0,45.0275,45.0535,45.0102,45.0535,24000.0
2015-04-02 14:20:00,52.05,52.05,52.01,52.02,13000.0,45.0535,45.0535,45.0189,45.0275,13000.0
2015-04-02 14:25:00,52.01,52.01,51.98,51.99,21600.0,45.0189,45.0189,44.9929,45.0016,21600.0
2015-04-02 14:30:00,52.0,52.02,51.96,51.99,41000.0,45.0102,45.0275,44.9756,45.0016,41000.0
2015-04-02 14:35:00,52.0,52.0,51.97,51.97,23800.0,45.0102,45.0102,44.9843,44.9843,23800.0
2015-04-02 14:40:00,51.96,51.97,51.88,51.9,10200.0,44.9756,44.9843,44.9064,44.9237,10200.0
2015-04-02 14:45:00,51.9,51.94,51.88,51.94,15200.0,44.9237,44.9583,44.9064,44.9583,15200.0
2015-04-02 14:50:00,51.94,51.97,51.88,51.88,15200.0,44.9583,44.9843,44.9064,44.9064,15200.0
2015-04-02 14:55:00,51.88,51.93,51.88,51.9,10000.0,44.9064,44.9496,44.9064,44.9237,10000.0
2015-04-02 15:00:00,51.91,51.99,51.91,51.97,21800.0,44.9323,45.0016,44.9323,44.9843,21800.0
2015-04-02 15:05:00,51.98,52.0,51.98,52.0,17800.0,44.9929,45.0102,44.9929,45.0102,17800.0
2015-04-02 15:10:00,52.0,52.01,51.94,51.94,16800.0,45.0102,45.0189,44.9583,44.9583,16800.0
2015-04-02 15:15:00,51.95,52.0,51.93,51.95,20800.0,44.9669,45.0102,44.9496,44.9669,20800.0
2015-04-02 15:20:00,51.95,51.98,51.95,51.96,17600.0,44.9669,44.9929,44.9669,44.9756,17600.0
2015-04-02 15:25:00,51.98,52.01,51.97,51.99,29800.0,44.9929,45.0189,44.9843,45.0016,29800.0
2015-04-02 15:30:00,51.99,52.02,51.98,52.0,45200.0,45.0016,45.0275,44.9929,45.0102,45200.0
2015-04-02 15:35:00,52.0,52.08,51.99,52.07,61200.0,45.0102,45.0795,45.0016,45.0708,61200.0
2015-04-02 15:40:00,52.06,52.11,52.05,52.1,25200.0,45.0622,45.1054,45.0535,45.0968,25200.0
2015-04-02 15:45:00,52.1,52.1,52.05,52.07,84800.0,45.0968,45.0968,45.0535,45.0708,84800.0
2015-04-02 15:50:00,52.08,52.08,52.01,52.01,64600.0,45.0795,45.0795,45.0189,45.0189,64600.0
2015-04-02 15:55:00,52.01,52.04,51.95,51.96,98400.0,45.0189,45.0449,44.9669,44.9756,98400.0
2015-04-06 09:30:00,51.76,51.9,51.67,51.88,47800.0,44.8025,44.9237,44.7246,44.9064,47800.0
2015-04-06 09:35:00,51.88,52.1,51.88,51.9,20600.0,44.9064,45.0968,44.9064,44.9237,20600.0
2015-04-06 09:40:00,51.94,52.05,51.94,52.0,10800.0,44.9583,45.0535,44.9583,45.0102,10800.0
2015-04-06 09:45:00,51.98,52.2,51.98,52.15,20600.0,44.9929,45.1833,44.9929,45.1401,20600.0
2015-04-06 09:50:00,52.15,52.16,51.99,51.99,18000.0,45.1401,45.1487,45.0016,45.0016,18000.0
2015-04-06 09:55:00,51.98,52.13,51.98,52.13,9000.0,44.9929,45.1228,44.9929,45.1228,9000.0
2015-04-06 10:00:00,52.13,52.17,52.1,52.16,35200.0,45.1228,45.1574,45.0968,45.1487,35200.0
2015-04-06 10:05:00,52.13,52.17,52.1,52.1,11400.0,45.1228,45.1574,45.0968,45.0968,11400.0
2015-04-06 10:10:00,52.14,52.2,52.14,52.14,12400.0,45.1314,45.1833,45.1314,45.1314,12400.0
2015-04-06 10:15:00,52.17,52.27,52.17,52.21,13000.0,45.1574,45.2439,45.1574,45.192,13000.0
2015-04-06 10:20:00,52.21,52.32,52.2,52.31,11400.0,45.192,45.2872,45.1833,45.2786,11400.0
2015-04-06 10:25:00,52.31,52.42,52.27,52.35,19000.0,45.2786,45.3738,45.2439,45.3132,19000.0
2015-04-06 10:30:00,52.36,52.42,52.33,52.33,10400.0,45.3218,45.3738,45.2959,45.2959,10400.0
2015-04-06 10:35:00,52.35,52.37,52.32,52.34,27000.0,45.3132,45.3305,45.2872,45.3045,27000.0
2015-04-06 10:40:00,52.35,52.37,52.31,52.37,27800.0,45.3132,45.3305,45.2786,45.3305,27800.0
2015-04-06 10:45:00,52.37,52.37,52.26,52.26,23600.0,45.3305,45.3305,45.2353,45.2353,23600.0
2015-04-06 10:50:00,52.27,52.29,52.22,52.23,17400.0,45.2439,45.2612,45.2007,45.2093,17400.0
2015-04-06 10:55:00,52.2,52.25,52.19,52.21,21200.0,45.1833,45.2266,45.1747,45.192,21200.0
2015-04-06 11:00:00,52.23,52.25,52.16,52.16,16600.0,45.2093,45.2266,45.1487,45.1487,16600.0
2015-04-06 11:05:00,52.17,52.21,52.16,52.19,13600.0,45.1574,45.192,45.1487,45.1747,13600.0
2015-04-06 11:10:00,52.17,52.19,52.09,52.1,14400.0,45.1574,45.1747,45.0881,45.0968,14400.0
2015-04-06 11:15:00,52.09,52.14,52.09,52.14,16600.0,45.0881,45.1314,45.0881,45.1314,16600.0
2015-04-06 11:20:00,52.13,52.15,52.01,52.04,23600.0,45.1228,45.1401,45.0189,45.0449,23600.0
2015-04-06 11:25:00,52.02,52.09,52.02,52.04,16600.0,45.0275,45.0881,45.0275,45.0449,16600.0
2015-04-06 11:30:00,52.08,52.09,52.05,52.06,8800.0,45.0795,45.0881,45.0535,45.0622,8800.0
2015-04-06 11:35:00,52.06,52.1,52.05,52.09,8000.0,45.0622,45.0968,45.0535,45.0881,8000.0
2015-04-06 11:40:00,52.09,52.13,52.08,52.11,10600.0,45.0881,45.1228,45.0795,45.1054,10600.0
2015-04-06 11:45:00,52.12,52.12,52.08,52.09,8600.0,45.1141,45.1141,45.0795,45.0881,8600.0
2015-04-06 11:50:00,52.07,52.08,52.02,52.02,9000.0,45.0708,45.0795,45.0275,45.0275,9000.0
2015-04-06 11:55:00,52.02,52.06,52.02,52.06,9600.0,45.0275,45.0622,45.0275,45.0622,9600.0
2015-04-06 12:00:00,52.07,52.11,52.07,52.09,10400.0,45.0708,45.1054,45.0708,45.0881,10400.0
2015-04-06 12:05:00,52.1,52.15,52.09,52.13,10200.0,45.0968,45.1401,45.0881,45.1228,10200.0
2015-04-06 12:10:00,52.13,52.16,52.1,52.15,18200.0,45.1228,45.1487,45.0968,45.1401,18200.0
2015-04-06 12:15:00,52.13,52.13,52.09,52.12,12600.0,45.1228,45.1228,45.0881,45.1141,12600.0
2015-04-06 12:20:00,52.13,52.19,52.13,52.19,9400.0,45.1228,45.1747,45.1228,45.1747,9400.0
2015-04-06 12:25:00,52.17,52.17,52.13,52.13,11800.0,45.1574,45.1574,45.1228,45.1228,11800.0
2015-04-06 12:30:00,52.17,52.17,52.13,52.13,5400.0,45.1574,45.1574,45.1228,45.1228,5400.0
2015-04-06 12:35:00,52.13,52.15,52.12,52.13,6600.0,45.1228,45.1401,45.1141,45.1228,6600.0
2015-04-06 12:40:00,52.13,52.13,52.1,52.1,5600.0,45.1228,45.1228,45.0968,45.0968,5600.0
2015-04-06 12:45:00,52.09,52.09,52.05,52.07,9600.0,45.0881,45.0881,45.0535,45.0708,9600.0
2015-04-06 12:50:00,52.08,52.1,52.07,52.07,8800.0,45.0795,45.0968,45.0708,45.0708,8800.0
2015-04-06 12:55:00,52.1,52.12,52.09,52.09,5400.0,45.0968,45.1141,45.0881,45.0881,5400.0
2015-04-06 13:00:00,52.1,52.13,52.07,52.08,10400.0,45.0968,45.1228,45.0708,45.0795,10400.0
2015-04-06 13:05:00,52.08,52.1,52.07,52.1,4400.0,45.0795,45.0968,45.0708,45.0968,4400.0
2015-04-06 13:10:00,52.1,52.1,52.02,52.06,17600.0,45.0968,45.0968,45.0275,45.0622,17600.0
2015-04-06 13:15:00,52.05,52.08,52.04,52.08,10000.0,45.0535,45.0795,45.0449,45.0795,10000.0
2015-04-06 13:20:00,52.08,52.09,52.06,52.08,7800.0,45.0795,45.0881,45.0622,45.0795,7800.0
2015-04-06 13:25:00,52.07,52.1,52.07,52.07,7000.0,45.0708,45.0968,45.0708,45.0708,7000.0
2015-04-06 13:30:00,52.08,52.12,52.08,52.12,9600.0,45.0795,45.1141,45.0795,45.1141,9600.0
2015-04-06 13:35:00,52.1,52.1,52.05,52.07,9600.0,45.0968,45.0968,45.0535,45.0708,9600.0
2015-04-06 13:40:00,52.08,52.08,52.02,52.04,7200.0,45.0795,45.0795,45.0275,45.0449,7200.0
2015-04-06 13:45:00,52.04,52.1,52.04,52.08,5000.0,45.0449,45.0968,45.0449,45.0795,5000.0
2015-04-06 13:50:00,52.07,52.08,52.02,52.08,5000.0,45.0708,45.0795,45.0275,45.0795,5000.0
2015-04-06 13:55:00,52.08,52.09,52.05,52.08,7800.0,45.0795,45.0881,45.0535,45.0795,7800.0
2015-04-06 14:00:00,52.07,52.1,52.07,52.09,4400.0,45.0708,45.0968,45.0708,45.0881,4400.0
2015-04-06 14:05:00,52.1,52.12,52.07,52.1,16400.0,45.0968,45.1141,45.0708,45.0968,16400.0
2015-04-06 14:10:00,52.1,52.12,52.08,52.1,13800.0,45.0968,45.1141,45.0795,45.0968,13800.0
2015-04-06 14:15:00,52.1,52.14,52.09,52.13,12200.0,45.0968,45.1314,45.0881,45.1228,12200.0
2015-04-06 14:20:00,52.12,52.13,52.05,52.06,10600.0,45.1141,45.1228,45.0535,45.0622,10600.0
2015-04-06 14:25:00,52.06,52.1,52.05,52.09,11400.0,45.0622,45.0968,45.0535,45.0881,11400.0
2015-04-06 14:30:00,52.1,52.12,52.08,52.12,9000.0,45.0968,45.1141,45.0795,45.1141,9000.0
2015-04-06 14:35:00,52.12,52.13,52.09,52.11,6600.0,45.1141,45.1228,45.0881,45.1054,6600.0
2015-04-06 14:40:00,52.11,52.13,52.1,52.1,12600.0,45.1054,45.1228,45.0968,45.0968,12600.0
2015-04-06 14:45:00,52.1,52.1,52.04,52.05,11200.0,45.0968,45.0968,45.0449,45.0535,11200.0
2015-04-06 14:50:00,52.05,52.06,52.01,52.02,9200.0,45.0535,45.0622,45.0189,45.0275,9200.0
2015-04-06 14:55:00,52.01,52.02,51.99,51.99,8400.0,45.0189,45.0275,45.0016,45.0016,8400.0
2015-04-06 15:00:00,51.99,52.04,51.99,52.04,18800.0,45.0016,45.0449,45.0016,45.0449,18800.0
2015-04-06 15:05:00,52.05,52.05,51.95,51.96,26400.0,45.0535,45.0535,44.9669,44.9756,26400.0
2015-04-06 15:10:00,51.97,52.02,51.97,52.02,7800.0,44.9843,45.0275,44.9843,45.0275,7800.0
2015-04-06 15:15:00,52.01,52.02,51.99,52.02,11400.0,45.0189,45.0275,45.0016,45.0275,11400.0
2015-04-06 15:20:00,52.01,52.06,52.01,52.04,19600.0,45.0189,45.0622,45.0189,45.0449,19600.0
2015-04-06 15:25:00,52.03,52.06,52.01,52.01,30400.0,45.0362,45.0622,45.0189,45.0189,30400.0
2015-04-06 15:30:00,52.01,52.05,52.01,52.04,17200.0,45.0189,45.0535,45.0189,45.0449,17200.0
2015-04-06 15:35:00,52.04,52.05,51.99,52.02,18800.0,45.0449,45.0535,45.0016,45.0275,18800.0
2015-04-06 15:40:00,52.01,52.02,51.99,52.02,13800.0,45.0189,45.0275,45.0016,45.0275,13800.0
2015-04-06 15:45:00,52.02,52.02,51.97,51.99,45000.0,45.0275,45.0275,44.9843,45.0016,45000.0
2015-04-06 15:50:00,51.98,51.99,51.98,51.99,35800.0,44.9929,45.0016,44.9929,45.0016,35800.0
2015-04-06 15:55:00,51.99,52.01,51.95,51.96,50000.0,45.0016,45.0189,44.9669,44.9756,50000.0
2015-04-07 09:30:00,51.79,51.9,51.78,51.84,40000.0,44.8285,44.9237,44.8198,44.8717,40000.0
2015-04-07 09:35:00,51.9,52.18,51.87,52.17,16400.0,44.9237,45.166,44.8977,45.1574,16400.0
2015-04-07 09:40:00,52.17,52.17,51.85,51.85,18600.0,45.1574,45.1574,44.8804,44.8804,18600.0
2015-04-07 09:45:00,51.91,52.04,51.88,51.99,17200.0,44.9323,45.0449,44.9064,45.0016,17200.0
2015-04-07 09:50:00,51.99,51.99,51.89,51.99,12000.0,45.0016,45.0016,44.915,45.0016,12000.0
2015-04-07 09:55:00,51.98,51.99,51.94,51.95,7000.0,44.9929,45.0016,44.9583,44.9669,7000.0
2015-04-07 10:00:00,51.96,51.99,51.91,51.91,14400.0,44.9756,45.0016,44.9323,44.9323,14400.0
2015-04-07 10:05:00,51.9,51.95,51.87,51.88,66400.0,44.9237,44.9669,44.8977,44.9064,66400.0
2015-04-07 10:10:00,51.88,51.96,51.87,51.91,16400.0,44.9064,44.9756,44.8977,44.9323,16400.0
2015-04-07 10:15:00,51.91,51.91,51.85,51.88,12000.0,44.9323,44.9323,44.8804,44.9064,12000.0
2015-04-07 10:20:00,51.87,51.95,51.87,51.92,14400.0,44.8977,44.9669,44.8977,44.941,14400.0
2015-04-07 10:25:00,51.93,51.93,51.88,51.88,22400.0,44.9496,44.9496,44.9064,44.9064,22400.0
2015-04-07 10:30:00,51.88,51.93,51.84,51.84,18000.0,44.9064,44.9496,44.8717,44.8717,18000.0
2015-04-07 10:35:00,51.84,51.85,51.78,51.8,69600.0,44.8717,44.8804,44.8198,44.8371,69600.0
2015-04-07 10:40:00,51.81,51.85,51.77,51.85,17400.0,44.8458,44.8804,44.8111,44.8804,17400.0
2015-04-07 10:45:00,51.86,51.94,51.86,51.9,10600.0,44.889,44.9583,44.889,44.9237,10600.0
2015-04-07 10:50:00,51.91,51.92,51.82,51.85,88800.0,44.9323,44.941,44.8544,44.8804,88800.0
2015-04-07 10:55:00,51.85,51.85,51.81,51.83,11400.0,44.8804,44.8804,44.8458,44.8631,11400.0
2015-04-07 11:00:00,51.82,51.83,51.78,51.8,11400.0,44.8544,44.8631,44.8198,44.8371,11400.0
2015-04-07 11:05:00,51.8,51.82,51.78,51.78,11000.0,44.8371,44.8544,44.8198,44.8198,11000.0
2015-04-07 11:10:00,51.8,51.87,51.8,51.85,14800.0,44.8371,44.8977,44.8371,44.8804,14800.0
2015-04-07 11:15:00,51.85,51.89,51.85,51.89,8800.0,44.8804,44.915,44.8804,44.915,8800.0
2015-04-07 11:20:00,51.87,51.91,51.87,51.89,6800.0,44.8977,44.9323,44.8977,44.915,6800.0
2015-04-07 11:25:00,51.92,51.95,51.88,51.91,11400.0,44.941,44.9669,44.9064,44.9323,11400.0
2015-04-07 11:30:00,51.93,51.94,51.91,51.93,14800.0,44.9496,44.9583,44.9323,44.9496,14800.0
2015-04-07 11:35:00,51.93,51.94,51.87,51.88,10000.0,44.9496,44.9583,44.8977,44.9064,10000.0
2015-04-07 11:40:00,51.88,51.88,51.86,51.87,14000.0,44.9064,44.9064,44.889,44.8977,14000.0
2015-04-07 11:45:00,51.87,51.91,51.86,51.87,13200.0,44.8977,44.9323,44.889,44.8977,13200.0
2015-04-07 11:50:00,51.87,51.87,51.85,51.86,15400.0,44.8977,44.8977,44.8804,44.889,15400.0
2015-04-07 11:55:00,51.86,51.89,51.85,51.89,24000.0,44.889,44.915,44.8804,44.915,24000.0
2015-04-07 12:00:00,51.88,51.91,51.87,51.91,10400.0,44.9064,44.9323,44.8977,44.9323,10400.0
2015-04-07 12:05:00,51.91,51.92,51.88,51.91,16400.0,44.9323,44.941,44.9064,44.9323,16400.0
2015-04-07 12:10:00,51.91,51.94,51.91,51.93,7000.0,44.9323,44.9583,44.9323,44.9496,7000.0
2015-04-07 12:15:00,51.93,51.95,51.93,51.95,5400.0,44.9496,44.9669,44.9496,44.9669,5400.0
2015-04-07 12:20:00,51.96,52.02,51.96,52.0,12200.0,44.9756,45.0275,44.9756,45.0102,12200.0
2015-04-07 12:25:00,51.99,52.03,51.99,52.03,10000.0,45.0016,45.0362,45.0016,45.0362,10000.0
2015-04-07 12:30:00,52.01,52.03,51.99,51.99,25400.0,45.0189,45.0362,45.0016,45.0016,25400.0
2015-04-07 12:35:00,51.99,51.99,51.98,51.99,8600.0,45.0016,45.0016,44.9929,45.0016,8600.0
2015-04-07 12:40:00,51.99,51.99,51.94,51.94,3600.0,45.0016,45.0016,44.9583,44.9583,3600.0
2015-04-07 12:45:00,51.92,51.92,51.87,51.87,4800.0,44.941,44.941,44.8977,44.8977,4800.0
2015-04-07 12:50:00,51.88,51.91,51.88,51.91,5000.0,44.9064,44.9323,44.9064,44.9323,5000.0
2015-04-07 12:55:00,51.9,51.91,51.88,51.91,14200.0,44.9237,44.9323,44.9064,44.9323,14200.0
2015-04-07 13:00:00,51.91,51.94,51.91,51.94,6000.0,44.9323,44.9583,44.9323,44.9583,6000.0
2015-04-07 13:05:00,51.94,51.96,51.93,51.95,15200.0,44.9583,44.9756,44.9496,44.9669,15200.0
2015-04-07 13:10:00,51.95,51.96,51.88,51.88,10400.0,44.9669,44.9756,44.9064,44.9064,10400.0
2015-04-07 13:15:00,51.88,51.95,51.88,51.95,12600.0,44.9064,44.9669,44.9064,44.9669,12600.0
2015-04-07 13:20:00,51.95,51.97,51.95,51.96,5800.0,44.9669,44.9843,44.9669,44.9756,5800.0
2015-04-07 13:25:00,51.97,51.98,51.94,51.97,6200.0,44.9843,44.9929,44.9583,44.9843,6200.0
2015-04-07 13:30:00,51.96,51.97,51.93,51.93,4200.0,44.9756,44.9843,44.9496,44.9496,4200.0
2015-04-07 13:35:00,51.94,51.97,51.93,51.96,13000.0,44.9583,44.9843,44.9496,44.9756,13000.0
2015-04-07 13:40:00,51.97,51.99,51.96,51.96,15600.0,44.9843,45.0016,44.9756,44.9756,15600.0
2015-04-07 13:45:00,51.96,51.98,51.92,51.92,8800.0,44.9756,44.9929,44.941,44.941,8800.0
2015-04-07 13:50:00,51.93,51.95,51.92,51.94,11600.0,44.9496,44.9669,44.941,44.9583,11600.0
2015-04-07 13:55:00,51.93,51.95,51.92,51.94,28600.0,44.9496,44.9669,44.941,44.9583,28600.0
2015-04-07 14:00:00,51.95,51.97,51.94,51.96,7600.0,44.9669,44.9843,44.9583,44.9756,7600.0
2015-04-07 14:05:00,51.96,51.96,51.94,51.94,10800.0,44.9756,44.9756,44.9583,44.9583,10800.0
2015-04-07 14:10:00,51.94,51.96,51.91,51.93,16800.0,44.9583,44.9756,44.9323,44.9496,16800.0
2015-04-07 14:15:00,51.91,51.91,51.88,51.88,11600.0,44.9323,44.9323,44.9064,44.9064,11600.0
2015-04-07 14:20:00,51.88,51.88,51.83,51.85,12000.0,44.9064,44.9064,44.8631,44.8804,12000.0
2015-04-07 14:25:00,51.85,51.88,51.85,51.87,17200.0,44.8804,44.9064,44.8804,44.8977,17200.0
2015-04-07 14:30:00,51.88,51.91,51.88,51.91,20600.0,44.9064,44.9323,44.9064,44.9323,20600.0
2015-04-07 14:35:00,51.92,51.92,51.9,51.91,19400.0,44.941,44.941,44.9237,44.9323,19400.0
2015-04-07 14:40:00,51.91,51.92,51.86,51.87,9400.0,44.9323,44.941,44.889,44.8977,9400.0
2015-04-07 14:45:00,51.87,51.88,51.81,51.83,13400.0,44.8977,44.9064,44.8458,44.8631,13400.0
2015-04-07 14:50:00,51.83,51.85,51.77,51.77,10800.0,44.8631,44.8804,44.8111,44.8111,10800.0
2015-04-07 14:55:00,51.77,51.77,51.75,51.75,13000.0,44.8111,44.8111,44.7938,44.7938,13000.0
2015-04-07 15:00:00,51.76,51.8,51.75,51.8,14000.0,44.8025,44.8371,44.7938,44.8371,14000.0
2015-04-07 15:05:00,51.8,51.8,51.72,51.74,28200.0,44.8371,44.8371,44.7679,44.7852,28200.0
2015-04-07 15:10:00,51.72,51.73,51.68,51.69,15200.0,44.7679,44.7765,44.7332,44.7419,15200.0
2015-04-07 15:15:00,51.68,51.71,51.66,51.71,10800.0,44.7332,44.7592,44.7159,44.7592,10800.0
2015-04-07 15:20:00,51.71,51.71,51.63,51.63,21000.0,44.7592,44.7592,44.69,44.69,21000.0
2015-04-07 15:25:00,51.63,51.63,51.59,51.6,13000.0,44.69,44.69,44.6553,44.664,13000.0
2015-04-07 15:30:00,51.6,51.67,51.6,51.67,23200.0,44.664,44.7246,44.664,44.7246,23200.0
2015-04-07 15:35:00,51.67,51.67,51.59,51.62,33400.0,44.7246,44.7246,44.6553,44.6813,33400.0
2015-04-07 15:40:00,51.62,51.62,51.55,51.57,28600.0,44.6813,44.6813,44.6207,44.638,28600.0
2015-04-07 15:45:00,51.58,51.6,51.52,51.54,28800.0,44.6467,44.664,44.5947,44.6121,28800.0
2015-04-07 15:50:00,51.52,51.54,51.46,51.46,66400.0,44.5947,44.6121,44.5428,44.5428,66400.0
2015-04-07 15:55:00,51.46,51.48,51.41,51.41,96400.0,44.5428,44.5601,44.4995,44.4995,96400.0
2015-04-08 09:30:00,51.71,51.97,51.49,51.76,104600.0,44.7592,44.9843,44.5688,44.8025,104600.0
2015-04-08 09:35:00,51.77,51.96,51.74,51.93,53400.0,44.8111,44.9756,44.7852,44.9496,53400.0
2015-04-08 09:40:00,51.95,52.24,51.95,52.23,78400.0,44.9669,45.218,44.9669,45.2093,78400.0
2015-04-08 09:45:00,52.23,52.26,52.19,52.23,54800.0,45.2093,45.2353,45.1747,45.2093,54800.0
2015-04-08 09:50:00,52.23,52.33,52.23,52.32,31800.0,45.2093,45.2959,45.2093,45.2872,31800.0
2015-04-08 09:55:00,52.32,52.38,52.32,52.35,79000.0,45.2872,45.3391,45.2872,45.3132,79000.0
2015-04-08 10:00:00,52.36,52.37,52.17,52.17,29200.0,45.3218,45.3305,45.1574,45.1574,29200.0
2015-04-08 10:05:00,52.18,52.28,52.09,52.24,28400.0,45.166,45.2526,45.0881,45.218,28400.0
2015-04-08 10:10:00,52.23,52.29,52.22,52.24,16200.0,45.2093,45.2612,45.2007,45.218,16200.0
2015-04-08 10:15:00,52.24,52.3,52.24,52.26,25400.0,45.218,45.2699,45.218,45.2353,25400.0
2015-04-08 10:20:00,52.24,52.31,52.23,52.3,38400.0,45.218,45.2786,45.2093,45.2699,38400.0
2015-04-08 10:25:00,52.3,52.35,52.29,52.33,19600.0,45.2699,45.3132,45.2612,45.2959,19600.0
2015-04-08 10:30:00,52.32,52.32,52.26,52.27,17200.0,45.2872,45.2872,45.2353,45.2439,17200.0
2015-04-08 10:35:00,52.26,52.26,52.16,52.19,19400.0,45.2353,45.2353,45.1487,45.1747,19400.0
2015-04-08 10:40:00,52.17,52.18,51.97,51.99,28800.0,45.1574,45.166,44.9843,45.0016,28800.0
2015-04-08 10:45:00,51.97,52.04,51.92,52.04,31200.0,44.9843,45.0449,44.941,45.0449,31200.0
2015-04-08 10:50:00,52.04,52.06,52.01,52.03,20000.0,45.0449,45.0622,45.0189,45.0362,20000.0
2015-04-08 10:55:00,52.05,52.05,51.97,51.99,10200.0,45.0535,45.0535,44.9843,45.0016,10200.0
2015-04-08 11:00:00,51.99,52.08,51.94,52.07,14000.0,45.0016,45.0795,44.9583,45.0708,14000.0
2015-04-08 11:05:00,52.06,52.07,52.04,52.04,12400.0,45.0622,45.0708,45.0449,45.0449,12400.0
2015-04-08 11:10:00,52.07,52.09,52.05,52.07,10000.0,45.0708,45.0881,45.0535,45.0708,10000.0
2015-04-08 11:15:00,52.07,52.13,52.07,52.11,11200.0,45.0708,45.1228,45.0708,45.1054,11200.0
2015-04-08 11:20:00,52.1,52.1,52.03,52.03,12200.0,45.0968,45.0968,45.0362,45.0362,12200.0
2015-04-08 11:25:00,52.02,52.06,52.02,52.06,12400.0,45.0275,45.0622,45.0275,45.0622,12400.0
2015-04-08 11:30:00,52.07,52.08,51.99,52.0,21600.0,45.0708,45.0795,45.0016,45.0102,21600.0
2015-04-08 11:35:00,51.98,52.03,51.98,51.99,7400.0,44.9929,45.0362,44.9929,45.0016,7400.0
2015-04-08 11:40:00,51.99,52.04,51.99,52.02,13800.0,45.0016,45.0449,45.0016,45.0275,13800.0
2015-04-08 11:45:00,52.02,52.06,52.01,52.01,57200.0,45.0275,45.0622,45.0189,45.0189,57200.0
2015-04-08 11:50:00,52.02,52.02,51.97,51.99,9000.0,45.0275,45.0275,44.9843,45.0016,9000.0
2015-04-08 11:55:00,51.98,52.04,51.98,52.04,6600.0,44.9929,45.0449,44.9929,45.0449,6600.0
2015-04-08 12:00:00,52.04,52.06,52.03,52.04,7200.0,45.0449,45.0622,45.0362,45.0449,7200.0
2015-04-08 12:05:00,52.02,52.04,51.98,52.01,9000.0,45.0275,45.0449,44.9929,45.0189,9000.0
2015-04-08 12:10:00,52.01,52.04,51.99,52.04,5800.0,45.0189,45.0449,45.0016,45.0449,5800.0
2015-04-08 12:15:00,52.04,52.06,52.03,52.04,7400.0,45.0449,45.0622,45.0362,45.0449,7400.0
2015-04-08 12:20:00,52.06,52.07,52.02,52.02,7800.0,45.0622,45.0708,45.0275,45.0275,7800.0
2015-04-08 12:25:00,52.02,52.04,52.01,52.02,21800.0,45.0275,45.0449,45.0189,45.0275,21800.0
2015-04-08 12:30:00,52.01,52.01,51.98,51.99,6800.0,45.0189,45.0189,44.9929,45.0016,6800.0
2015-04-08 12:35:00,51.99,52.0,51.96,51.98,9200.0,45.0016,45.0102,44.9756,44.9929,9200.0
2015-04-08 12:40:00,51.99,52.03,51.99,52.03,6800.0,45.0016,45.0362,45.0016,45.0362,6800.0
2015-04-08 12:45:00,52.05,52.06,52.02,52.03,10000.0,45.0535,45.0622,45.0275,45.0362,10000.0
2015-04-08 12:50:00,52.04,52.05,51.99,51.99,3800.0,45.0449,45.0535,45.0016,45.0016,3800.0
2015-04-08 12:55:00,51.99,52.04,51.99,51.99,7000.0,45.0016,45.0449,45.0016,45.0016,7000.0
2015-04-08 13:00:00,52.01,52.02,51.99,52.01,3800.0,45.0189,45.0275,45.0016,45.0189,3800.0
2015-04-08 13:05:00,52.01,52.05,52.01,52.02,9200.0,45.0189,45.0535,45.0189,45.0275,9200.0
2015-04-08 13:10:00,52.04,52.04,51.97,51.97,7800.0,45.0449,45.0449,44.9843,44.9843,7800.0
2015-04-08 13:15:00,51.96,51.98,51.94,51.95,10200.0,44.9756,44.9929,44.9583,44.9669,10200.0
2015-04-08 13:20:00,51.95,51.97,51.94,51.97,7400.0,44.9669,44.9843,44.9583,44.9843,7400.0
2015-04-08 13:25:00,51.97,52.0,51.97,51.99,5000.0,44.9843,45.0102,44.9843,45.0016,5000.0
2015-04-08 13:30:00,51.98,51.98,51.94,51.98,7600.0,44.9929,44.9929,44.9583,44.9929,7600.0
2015-04-08 13:35:00,51.98,52.01,51.95,51.95,10800.0,44.9929,45.0189,44.9669,44.9669,10800.0
2015-04-08 13:40:00,51.93,51.93,51.88,51.92,7800.0,44.9496,44.9496,44.9064,44.941,7800.0
2015-04-08 13:45:00,51.92,51.99,51.91,51.98,8400.0,44.941,45.0016,44.9323,44.9929,8400.0
2015-04-08 13:50:00,51.99,52.02,51.99,52.02,8800.0,45.0016,45.0275,45.0016,45.0275,8800.0
2015-04-08 13:55:00,52.02,52.02,51.97,52.0,7600.0,45.0275,45.0275,44.9843,45.0102,7600.0
2015-04-08 14:00:00,51.98,51.99,51.87,51.9,15200.0,44.9929,45.0016,44.8977,44.9237,15200.0
2015-04-08 14:05:00,51.88,51.91,51.75,51.76,16800.0,44.9064,44.9323,44.7938,44.8025,16800.0
2015-04-08 14:10:00,51.77,52.01,51.76,51.99,18800.0,44.8111,45.0189,44.8025,45.0016,18800.0
2015-04-08 14:15:00,51.98,52.05,51.95,52.01,9000.0,44.9929,45.0535,44.9669,45.0189,9000.0
2015-04-08 14:20:00,52.02,52.07,51.97,51.99,9000.0,45.0275,45.0708,44.9843,45.0016,9000.0
2015-04-08 14:25:00,51.98,52.01,51.95,51.97,19000.0,44.9929,45.0189,44.9669,44.9843,19000.0
2015-04-08 14:30:00,51.96,51.99,51.95,51.99,7400.0,44.9756,45.0016,44.9669,45.0016,7400.0
2015-04-08 14:35:00,51.98,52.01,51.96,51.99,7600.0,44.9929,45.0189,44.9756,45.0016,7600.0
2015-04-08 14:40:00,51.99,52.02,51.95,52.02,9200.0,45.0016,45.0275,44.9669,45.0275,9200.0
2015-04-08 14:45:00,52.03,52.08,52.03,52.08,10400.0,45.0362,45.0795,45.0362,45.0795,10400.0
2015-04-08 14:50:00,52.07,52.1,51.99,51.99,19800.0,45.0708,45.0968,45.0016,45.0016,19800.0
2015-04-08 14:55:00,51.99,52.04,51.97,52.01,20400.0,45.0016,45.0449,44.9843,45.0189,20400.0
2015-04-08 15:00:00,52.03,52.1,52.01,52.07,19400.0,45.0362,45.0968,45.0189,45.0708,19400.0
2015-04-08 15:05:00,52.07,52.1,52.06,52.1,22200.0,45.0708,45.0968,45.0622,45.0968,22200.0
2015-04-08 15:10:00,52.09,52.1,52.02,52.03,15800.0,45.0881,45.0968,45.0275,45.0362,15800.0
2015-04-08 15:15:00,52.02,52.06,52.02,52.04,24400.0,45.0275,45.0622,45.0275,45.0449,24400.0
2015-04-08 15:20:00,52.04,52.04,52.01,52.02,21600.0,45.0449,45.0449,45.0189,45.0275,21600.0
2015-04-08 15:25:00,52.02,52.07,52.02,52.05,37000.0,45.0275,45.0708,45.0275,45.0535,37000.0
2015-04-08 15:30:00,52.06,52.08,52.0,52.01,33800.0,45.0622,45.0795,45.0102,45.0189,33800.0
2015-04-08 15:35:00,52.01,52.05,51.99,52.04,28200.0,45.0189,45.0535,45.0016,45.0449,28200.0
2015-04-08 15:40:00,52.03,52.08,52.02,52.05,41200.0,45.0362,45.0795,45.0275,45.0535,41200.0
2015-04-08 15:45:00,52.05,52.08,52.0,52.0,48000.0,45.0535,45.0795,45.0102,45.0102,48000.0
2015-04-08 15:50:00,51.99,52.01,51.97,51.98,49000.0,45.0016,45.0189,44.9843,44.9929,49000.0
2015-04-08 15:55:00,51.98,52.02,51.97,52.01,78000.0,44.9929,45.0275,44.9843,45.0189,78000.0
2015-04-09 09:30:00,52.13,52.38,52.11,52.31,51000.0,45.1228,45.3391,45.1054,45.2786,51000.0
2015-04-09 09:35:00,52.27,52.28,52.01,52.07,18200.0,45.2439,45.2526,45.0189,45.0708,18200.0
2015-04-09 09:40:00,52.09,52.09,51.84,51.85,14400.0,45.0881,45.0881,44.8717,44.8804,14400.0
2015-04-09 09:45:00,51.87,51.98,51.85,51.88,13200.0,44.8977,44.9929,44.8804,44.9064,13200.0
2015-04-09 09:50:00,51.85,51.92,51.81,51.82,13000.0,44.8804,44.941,44.8458,44.8544,13000.0
2015-04-09 09:55:00,51.82,51.91,51.69,51.75,21400.0,44.8544,44.9323,44.7419,44.7938,21400.0
2015-04-09 10:00:00,51.83,51.93,51.78,51.91,12200.0,44.8631,44.9496,44.8198,44.9323,12200.0
2015-04-09 10:05:00,51.88,51.88,51.74,51.88,10200.0,44.9064,44.9064,44.7852,44.9064,10200.0
2015-04-09 10:10:00,51.86,51.9,51.77,51.87,18600.0,44.889,44.9237,44.8111,44.8977,18600.0
2015-04-09 10:15:00,51.87,51.87,51.79,51.8,9600.0,44.8977,44.8977,44.8285,44.8371,9600.0
2015-04-09 10:20:00,51.79,51.88,51.73,51.85,12200.0,44.8285,44.9064,44.7765,44.8804,12200.0
2015-04-09 10:25:00,51.82,51.94,51.82,51.91,13200.0,44.8544,44.9583,44.8544,44.9323,13200.0
2015-04-09 10:30:00,51.91,51.93,51.88,51.91,10600.0,44.9323,44.9496,44.9064,44.9323,10600.0
2015-04-09 10:35:00,51.92,51.94,51.84,51.91,8800.0,44.941,44.9583,44.8717,44.9323,8800.0
2015-04-09 10:40:00,51.91,51.91,51.74,51.79,19000.0,44.9323,44.9323,44.7852,44.8285,19000.0
2015-04-09 10:45:00,51.78,51.78,51.72,51.73,12800.0,44.8198,44.8198,44.7679,44.7765,12800.0
2015-04-09 10:50:00,51.71,51.72,51.63,51.71,14600.0,44.7592,44.7679,44.69,44.7592,14600.0
2015-04-09 10:55:00,51.69,51.73,51.68,51.73,8000.0,44.7419,44.7765,44.7332,44.7765,8000.0
2015-04-09 11:00:00,51.71,51.71,51.65,51.66,6000.0,44.7592,44.7592,44.7073,44.7159,6000.0
2015-04-09 11:05:00,51.66,51.66,51.58,51.63,7800.0,44.7159,44.7159,44.6467,44.69,7800.0
2015-04-09 11:10:00,51.62,51.63,51.58,51.61,13400.0,44.6813,44.69,44.6467,44.6727,13400.0
2015-04-09 11:15:00,51.6,51.6,51.5,51.51,7400.0,44.664,44.664,44.5774,44.5861,7400.0
2015-04-09 11:20:00,51.5,51.5,51.41,51.48,12000.0,44.5774,44.5774,44.4995,44.5601,12000.0
2015-04-09 11:25:00,51.47,51.48,51.44,51.48,17400.0,44.5515,44.5601,44.5255,44.5601,17400.0
2015-04-09 11:30:00,51.52,51.59,51.51,51.56,6200.0,44.5947,44.6553,44.5861,44.6294,6200.0
2015-04-09 11:35:00,51.54,51.54,51.5,51.51,11600.0,44.6121,44.6121,44.5774,44.5861,11600.0
2015-04-09 11:40:00,51.51,51.52,51.41,51.51,15400.0,44.5861,44.5947,44.4995,44.5861,15400.0
2015-04-09 11:45:00,51.51,51.54,51.49,51.52,9400.0,44.5861,44.6121,44.5688,44.5947,9400.0
2015-04-09 11:50:00,51.52,51.52,51.45,51.45,19000.0,44.5947,44.5947,44.5342,44.5342,19000.0
2015-04-09 11:55:00,51.45,51.45,51.4,51.42,13800.0,44.5342,44.5342,44.4909,44.5082,13800.0
2015-04-09 12:00:00,51.43,51.52,51.43,51.52,7800.0,44.5168,44.5947,44.5168,44.5947,7800.0
2015-04-09 12:05:00,51.52,51.55,51.52,51.54,11200.0,44.5947,44.6207,44.5947,44.6121,11200.0
2015-04-09 12:10:00,51.54,51.57,51.54,51.56,10200.0,44.6121,44.638,44.6121,44.6294,10200.0
2015-04-09 12:15:00,51.57,51.6,51.55,51.6,19200.0,44.638,44.664,44.6207,44.664,19200.0
2015-04-09 12:20:00,51.58,51.65,51.58,51.64,3800.0,44.6467,44.7073,44.6467,44.6986,3800.0
2015-04-09 12:25:00,51.66,51.72,51.66,51.71,15800.0,44.7159,44.7679,44.7159,44.7592,15800.0
2015-04-09 12:30:00,51.71,51.71,51.64,51.64,10200.0,44.7592,44.7592,44.6986,44.6986,10200.0
2015-04-09 12:35:00,51.62,51.69,51.61,51.68,8600.0,44.6813,44.7419,44.6727,44.7332,8600.0
2015-04-09 12:40:00,51.68,51.73,51.68,51.72,14000.0,44.7332,44.7765,44.7332,44.7679,14000.0
2015-04-09 12:45:00,51.72,51.73,51.65,51.65,9000.0,44.7679,44.7765,44.7073,44.7073,9000.0
2015-04-09 12:50:00,51.65,51.7,51.65,51.69,10600.0,44.7073,44.7506,44.7073,44.7419,10600.0
2015-04-09 12:55:00,51.69,51.7,51.67,51.7,22000.0,44.7419,44.7506,44.7246,44.7506,22000.0
2015-04-09 13:00:00,51.7,51.72,51.65,51.65,23800.0,44.7506,44.7679,44.7073,44.7073,23800.0
2015-04-09 13:05:00,51.65,51.67,51.63,51.66,16400.0,44.7073,44.7246,44.69,44.7159,16400.0
2015-04-09 13:10:00,51.66,51.7,51.66,51.68,7400.0,44.7159,44.7506,44.7159,44.7332,7400.0
2015-04-09 13:15:00,51.68,51.71,51.68,51.7,16600.0,44.7332,44.7592,44.7332,44.7506,16600.0
2015-04-09 13:20:00,51.71,51.71,51.67,51.71,17200.0,44.7592,44.7592,44.7246,44.7592,17200.0
2015-04-09 13:25:00,51.71,51.73,51.67,51.67,14200.0,44.7592,44.7765,44.7246,44.7246,14200.0
2015-04-09 13:30:00,51.67,51.67,51.62,51.62,34800.0,44.7246,44.7246,44.6813,44.6813,34800.0
2015-04-09 13:35:00,51.63,51.63,51.59,51.6,27800.0,44.69,44.69,44.6553,44.664,27800.0
2015-04-09 13:40:00,51.6,51.64,51.6,51.63,22800.0,44.664,44.6986,44.664,44.69,22800.0
2015-04-09 13:45:00,51.63,51.66,51.63,51.66,32800.0,44.69,44.7159,44.69,44.7159,32800.0
2015-04-09 13:50:00,51.66,51.67,51.57,51.58,22200.0,44.7159,44.7246,44.638,44.6467,22200.0
2015-04-09 13:55:00,51.57,51.62,51.54,51.58,12800.0,44.638,44.6813,44.6121,44.6467,12800.0
2015-04-09 14:00:00,51.59,51.62,51.56,51.58,13600.0,44.6553,44.6813,44.6294,44.6467,13600.0
2015-04-09 14:05:00,51.59,51.6,51.54,51.54,11000.0,44.6553,44.664,44.6121,44.6121,11000.0
2015-04-09 14:10:00,51.55,51.56,51.52,51.52,14400.0,44.6207,44.6294,44.5947,44.5947,14400.0
2015-04-09 14:15:00,51.52,51.55,51.51,51.55,14200.0,44.5947,44.6207,44.5861,44.6207,14200.0
2015-04-09 14:20:00,51.55,51.55,51.46,51.48,13800.0,44.6207,44.6207,44.5428,44.5601,13800.0
2015-04-09 14:25:00,51.48,51.54,51.48,51.52,18800.0,44.5601,44.6121,44.5601,44.5947,18800.0
2015-04-09 14:30:00,51.53,51.55,51.52,51.53,18600.0,44.6034,44.6207,44.5947,44.6034,18600.0
2015-04-09 14:35:00,51.53,51.61,51.53,51.61,18800.0,44.6034,44.6727,44.6034,44.6727,18800.0
2015-04-09 14:40:00,51.6,51.63,51.6,51.6,20000.0,44.664,44.69,44.664,44.664,20000.0
2015-04-09 14:45:00,51.61,51.62,51.51,51.51,28600.0,44.6727,44.6813,44.5861,44.5861,28600.0
2015-04-09 14:50:00,51.51,51.55,51.49,51.55,16000.0,44.5861,44.6207,44.5688,44.6207,16000.0
2015-04-09 14:55:00,51.55,51.61,51.55,51.6,10600.0,44.6207,44.6727,44.6207,44.664,10600.0
2015-04-09 15:00:00,51.62,51.66,51.6,51.64,18000.0,44.6813,44.7159,44.664,44.6986,18000.0
2015-04-09 15:05:00,51.64,51.64,51.6,51.6,19400.0,44.6986,44.6986,44.664,44.664,19400.0
2015-04-09 15:10:00,51.6,51.77,51.6,51.74,21800.0,44.664,44.8111,44.664,44.7852,21800.0
2015-04-09 15:15:00,51.74,51.74,51.71,51.74,13800.0,44.7852,44.7852,44.7592,44.7852,13800.0
2015-04-09 15:20:00,51.74,51.77,51.74,51.74,20000.0,44.7852,44.8111,44.7852,44.7852,20000.0
2015-04-09 15:25:00,51.74,51.83,51.74,51.8,25200.0,44.7852,44.8631,44.7852,44.8371,25200.0
2015-04-09 15:30:00,51.81,51.82,51.74,51.74,30800.0,44.8458,44.8544,44.7852,44.7852,30800.0
2015-04-09 15:35:00,51.74,51.77,51.73,51.76,26800.0,44.7852,44.8111,44.7765,44.8025,26800.0
2015-04-09 15:40:00,51.77,51.81,51.76,51.81,43200.0,44.8111,44.8458,44.8025,44.8458,43200.0
2015-04-09 15:45:00,51.8,51.83,51.77,51.83,98000.0,44.8371,44.8631,44.8111,44.8631,98000.0
2015-04-09 15:50:00,51.82,51.85,51.79,51.81,83600.0,44.8544,44.8804,44.8285,44.8458,83600.0
2015-04-09 15:55:00,51.8,51.88,51.8,51.84,186600.0,44.8371,44.9064,44.8371,44.8717,186600.0
2015-04-10 09:30:00,51.97,51.97,51.7,51.85,44800.0,44.9843,44.9843,44.7506,44.8804,44800.0
2015-04-10 09:35:00,51.85,51.96,51.79,51.84,36600.0,44.8804,44.9756,44.8285,44.8717,36600.0
2015-04-10 09:40:00,51.81,51.85,51.55,51.56,12800.0,44.8458,44.8804,44.6207,44.6294,12800.0
2015-04-10 09:45:00,51.55,51.7,51.5,51.7,20600.0,44.6207,44.7506,44.5774,44.7506,20600.0
2015-04-10 09:50:00,51.7,51.76,51.68,51.69,17800.0,44.7506,44.8025,44.7332,44.7419,17800.0
2015-04-10 09:55:00,51.68,51.71,51.6,51.62,22200.0,44.7332,44.7592,44.664,44.6813,22200.0
2015-04-10 10:00:00,51.61,51.75,51.61,51.73,20600.0,44.6727,44.7938,44.6727,44.7765,20600.0
2015-04-10 10:05:00,51.76,51.79,51.68,51.79,25400.0,44.8025,44.8285,44.7332,44.8285,25400.0
2015-04-10 10:10:00,51.78,51.83,51.76,51.8,29000.0,44.8198,44.8631,44.8025,44.8371,29000.0
2015-04-10 10:15:00,51.81,51.84,51.78,51.83,38200.0,44.8458,44.8717,44.8198,44.8631,38200.0
2015-04-10 10:20:00,51.82,51.84,51.78,51.82,28400.0,44.8544,44.8717,44.8198,44.8544,28400.0
2015-04-10 10:25:00,51.8,51.85,51.76,51.85,17600.0,44.8371,44.8804,44.8025,44.8804,17600.0
2015-04-10 10:30:00,51.85,51.85,51.77,51.77,23400.0,44.8804,44.8804,44.8111,44.8111,23400.0
2015-04-10 10:35:00,51.78,51.85,51.78,51.85,37000.0,44.8198,44.8804,44.8198,44.8804,37000.0
2015-04-10 10:40:00,51.85,51.85,51.77,51.8,40400.0,44.8804,44.8804,44.8111,44.8371,40400.0
2015-04-10 10:45:00,51.81,51.85,51.77,51.83,17600.0,44.8458,44.8804,44.8111,44.8631,17600.0
2015-04-10 10:50:00,51.85,51.89,51.84,51.84,28800.0,44.8804,44.915,44.8717,44.8717,28800.0
2015-04-10 10:55:00,51.84,51.95,51.83,51.95,26800.0,44.8717,44.9669,44.8631,44.9669,26800.0
2015-04-10 11:00:00,51.94,51.96,51.85,51.85,14200.0,44.9583,44.9756,44.8804,44.8804,14200.0
2015-04-10 11:05:00,51.86,51.92,51.86,51.9,21200.0,44.889,44.941,44.889,44.9237,21200.0
2015-04-10 11:10:00,51.91,51.95,51.85,51.91,21800.0,44.9323,44.9669,44.8804,44.9323,21800.0
2015-04-10 11:15:00,51.91,51.97,51.89,51.95,26800.0,44.9323,44.9843,44.915,44.9669,26800.0
2015-04-10 11:20:00,51.93,52.02,51.9,52.0,70600.0,44.9496,45.0275,44.9237,45.0102,70600.0
2015-04-10 11:25:00,52.01,52.02,51.99,51.99,33000.0,45.0189,45.0275,45.0016,45.0016,33000.0
2015-04-10 11:30:00,51.99,52.01,51.93,51.94,33600.0,45.0016,45.0189,44.9496,44.9583,33600.0
2015-04-10 11:35:00,51.94,51.96,51.92,51.96,8600.0,44.9583,44.9756,44.941,44.9756,8600.0
2015-04-10 11:40:00,51.96,51.99,51.94,51.99,13600.0,44.9756,45.0016,44.9583,45.0016,13600.0
2015-04-10 11:45:00,51.99,52.01,51.97,51.99,164600.0,45.0016,45.0189,44.9843,45.0016,164600.0
2015-04-10 11:50:00,51.99,51.99,51.94,51.99,11200.0,45.0016,45.0016,44.9583,45.0016,11200.0
2015-04-10 11:55:00,51.97,52.0,51.96,51.99,8600.0,44.9843,45.0102,44.9756,45.0016,8600.0
2015-04-10 12:00:00,51.99,52.02,51.94,51.95,11600.0,45.0016,45.0275,44.9583,44.9669,11600.0
2015-04-10 12:05:00,51.96,51.99,51.88,51.97,42400.0,44.9756,45.0016,44.9064,44.9843,42400.0
2015-04-10 12:10:00,51.97,51.99,51.94,51.99,13000.0,44.9843,45.0016,44.9583,45.0016,13000.0
2015-04-10 12:15:00,51.98,51.99,51.95,51.98,9800.0,44.9929,45.0016,44.9669,44.9929,9800.0
2015-04-10 12:20:00,51.96,52.01,51.96,51.97,27200.0,44.9756,45.0189,44.9756,44.9843,27200.0
2015-04-10 12:25:00,51.96,51.99,51.95,51.96,21600.0,44.9756,45.0016,44.9669,44.9756,21600.0
2015-04-10 12:30:00,51.98,51.99,51.96,51.97,9000.0,44.9929,45.0016,44.9756,44.9843,9000.0
2015-04-10 12:35:00,51.97,51.98,51.96,51.97,16200.0,44.9843,44.9929,44.9756,44.9843,16200.0
2015-04-10 12:40:00,51.96,51.97,51.93,51.95,10200.0,44.9756,44.9843,44.9496,44.9669,10200.0
2015-04-10 12:45:00,51.95,51.95,51.9,51.91,4600.0,44.9669,44.9669,44.9237,44.9323,4600.0
2015-04-10 12:50:00,51.92,51.97,51.92,51.94,8800.0,44.941,44.9843,44.941,44.9583,8800.0
2015-04-10 12:55:00,51.92,51.96,51.92,51.94,9800.0,44.941,44.9756,44.941,44.9583,9800.0
2015-04-10 13:00:00,51.95,51.97,51.94,51.97,11400.0,44.9669,44.9843,44.9583,44.9843,11400.0
2015-04-10 13:05:00,51.97,51.99,51.93,51.97,11400.0,44.9843,45.0016,44.9496,44.9843,11400.0
2015-04-10 13:10:00,51.95,51.96,51.92,51.92,17200.0,44.9669,44.9756,44.941,44.941,17200.0
2015-04-10 13:15:00,51.9,51.91,51.84,51.85,10000.0,44.9237,44.9323,44.8717,44.8804,10000.0
2015-04-10 13:20:00,51.86,51.86,51.84,51.85,117000.0,44.889,44.889,44.8717,44.8804,117000.0
2015-04-10 13:25:00,51.84,51.84,51.79,51.83,10600.0,44.8717,44.8717,44.8285,44.8631,10600.0
2015-04-10 13:30:00,51.84,51.86,51.83,51.86,8600.0,44.8717,44.889,44.8631,44.889,8600.0
2015-04-10 13:35:00,51.87,51.88,51.87,51.87,4200.0,44.8977,44.9064,44.8977,44.8977,4200.0
2015-04-10 13:40:00,51.87,51.9,51.84,51.86,9000.0,44.8977,44.9237,44.8717,44.889,9000.0
2015-04-10 13:45:00,51.85,51.87,51.83,51.85,14000.0,44.8804,44.8977,44.8631,44.8804,14000.0
2015-04-10 13:50:00,51.85,51.85,51.8,51.8,4600.0,44.8804,44.8804,44.8371,44.8371,4600.0
2015-04-10 13:55:00,51.8,51.83,51.8,51.81,8000.0,44.8371,44.8631,44.8371,44.8458,8000.0
2015-04-10 14:00:00,51.82,51.85,51.82,51.84,8600.0,44.8544,44.8804,44.8544,44.8717,8600.0
2015-04-10 14:05:00,51.83,51.83,51.79,51.79,7000.0,44.8631,44.8631,44.8285,44.8285,7000.0
2015-04-10 14:10:00,51.77,51.84,51.74,51.83,36000.0,44.8111,44.8717,44.7852,44.8631,36000.0
2015-04-10 14:15:00,51.82,51.84,51.79,51.81,7200.0,44.8544,44.8717,44.8285,44.8458,7200.0
2015-04-10 14:20:00,51.81,51.82,51.77,51.79,15200.0,44.8458,44.8544,44.8111,44.8285,15200.0
2015-04-10 14:25:00,51.79,51.8,51.76,51.77,7200.0,44.8285,44.8371,44.8025,44.8111,7200.0
2015-04-10 14:30:00,51.77,51.79,51.75,51.77,24000.0,44.8111,44.8285,44.7938,44.8111,24000.0
2015-04-10 14:35:00,51.77,51.77,51.75,51.77,15400.0,44.8111,44.8111,44.7938,44.8111,15400.0
2015-04-10 14:40:00,51.76,51.77,51.74,51.76,9200.0,44.8025,44.8111,44.7852,44.8025,9200.0
2015-04-10 14:45:00,51.76,51.78,51.74,51.76,12000.0,44.8025,44.8198,44.7852,44.8025,12000.0
2015-04-10 14:50:00,51.76,51.79,51.74,51.79,14000.0,44.8025,44.8285,44.7852,44.8285,14000.0
2015-04-10 14:55:00,51.79,51.81,51.77,51.77,9400.0,44.8285,44.8458,44.8111,44.8111,9400.0
2015-04-10 15:00:00,51.78,51.8,51.74,51.74,14800.0,44.8198,44.8371,44.7852,44.7852,14800.0
2015-04-10 15:05:00,51.74,51.76,51.74,51.74,19400.0,44.7852,44.8025,44.7852,44.7852,19400.0
2015-04-10 15:10:00,51.76,51.77,51.74,51.74,12400.0,44.8025,44.8111,44.7852,44.7852,12400.0
2015-04-10 15:15:00,51.75,51.75,51.7,51.7,11800.0,44.7938,44.7938,44.7506,44.7506,11800.0
2015-04-10 15:20:00,51.7,51.76,51.68,51.74,14200.0,44.7506,44.8025,44.7332,44.7852,14200.0
2015-04-10 15:25:00,51.76,51.76,51.7,51.74,14800.0,44.8025,44.8025,44.7506,44.7852,14800.0
2015-04-10 15:30:00,51.74,51.77,51.74,51.77,18200.0,44.7852,44.8111,44.7852,44.8111,18200.0
2015-04-10 15:35:00,51.77,51.79,51.76,51.77,22000.0,44.8111,44.8285,44.8025,44.8111,22000.0
2015-04-10 15:40:00,51.77,51.8,51.77,51.77,22600.0,44.8111,44.8371,44.8111,44.8111,22600.0
2015-04-10 15:45:00,51.77,51.79,51.76,51.78,23200.0,44.8111,44.8285,44.8025,44.8198,23200.0
2015-04-10 15:50:00,51.79,51.8,51.74,51.75,27000.0,44.8285,44.8371,44.7852,44.7938,27000.0
2015-04-10 15:55:00,51.74,51.75,51.69,51.73,69600.0,44.7852,44.7938,44.7419,44.7765,69600.0
2015-04-13 09:30:00,51.79,51.97,51.71,51.86,37200.0,44.8285,44.9843,44.7592,44.889,37200.0
2015-04-13 09:35:00,51.86,51.96,51.83,51.95,12400.0,44.889,44.9756,44.8631,44.9669,12400.0
2015-04-13 09:40:00,51.96,52.08,51.92,52.08,14400.0,44.9756,45.0795,44.941,45.0795,14400.0
2015-04-13 09:45:00,52.08,52.1,52.01,52.05,22600.0,45.0795,45.0968,45.0189,45.0535,22600.0
2015-04-13 09:50:00,52.05,52.06,51.99,51.99,12800.0,45.0535,45.0622,45.0016,45.0016,12800.0
2015-04-13 09:55:00,51.99,52.11,51.99,52.11,11600.0,45.0016,45.1054,45.0016,45.1054,11600.0
2015-04-13 10:00:00,52.08,52.13,52.04,52.08,39600.0,45.0795,45.1228,45.0449,45.0795,39600.0
2015-04-13 10:05:00,52.06,52.11,52.06,52.09,20800.0,45.0622,45.1054,45.0622,45.0881,20800.0
2015-04-13 10:10:00,52.08,52.1,52.05,52.1,30800.0,45.0795,45.0968,45.0535,45.0968,30800.0
2015-04-13 10:15:00,52.1,52.18,52.1,52.18,17400.0,45.0968,45.166,45.0968,45.166,17400.0
2015-04-13 10:20:00,52.19,52.33,52.19,52.31,15000.0,45.1747,45.2959,45.1747,45.2786,15000.0
2015-04-13 10:25:00,52.29,52.37,52.27,52.35,57000.0,45.2612,45.3305,45.2439,45.3132,57000.0
2015-04-13 10:30:00,52.35,52.41,52.34,52.41,40600.0,45.3132,45.3651,45.3045,45.3651,40600.0
2015-04-13 10:35:00,52.41,52.47,52.4,52.46,44600.0,45.3651,45.4171,45.3565,45.4084,44600.0
2015-04-13 10:40:00,52.47,52.51,52.46,52.49,24400.0,45.4171,45.4517,45.4084,45.4344,24400.0
2015-04-13 10:45:00,52.5,52.55,52.49,52.52,24800.0,45.443,45.4863,45.4344,45.4603,24800.0
2015-04-13 10:50:00,52.49,52.5,52.44,52.46,38200.0,45.4344,45.443,45.3911,45.4084,38200.0
2015-04-13 10:55:00,52.45,52.47,52.44,52.44,10800.0,45.3997,45.4171,45.3911,45.3911,10800.0
2015-04-13 11:00:00,52.44,52.53,52.44,52.53,11600.0,45.3911,45.469,45.3911,45.469,11600.0
2015-04-13 11:05:00,52.54,52.6,52.53,52.53,14600.0,45.4776,45.5296,45.469,45.469,14600.0
2015-04-13 11:10:00,52.54,52.55,52.49,52.51,15400.0,45.4776,45.4863,45.4344,45.4517,15400.0
2015-04-13 11:15:00,52.5,52.59,52.5,52.59,8200.0,45.443,45.5209,45.443,45.5209,8200.0
2015-04-13 11:20:00,52.59,52.61,52.57,52.6,11600.0,45.5209,45.5382,45.5036,45.5296,11600.0
2015-04-13 11:25:00,52.6,52.67,52.6,52.62,14400.0,45.5296,45.5902,45.5296,45.5469,14400.0
2015-04-13 11:30:00,52.62,52.64,52.6,52.6,12800.0,45.5469,45.5642,45.5296,45.5296,12800.0
2015-04-13 11:35:00,52.62,52.62,52.58,52.6,8400.0,45.5469,45.5469,45.5123,45.5296,8400.0
2015-04-13 11:40:00,52.59,52.6,52.56,52.56,11200.0,45.5209,45.5296,45.495,45.495,11200.0
2015-04-13 11:45:00,52.58,52.59,52.56,52.57,6400.0,45.5123,45.5209,45.495,45.5036,6400.0
2015-04-13 11:50:00,52.56,52.58,52.52,52.53,10800.0,45.495,45.5123,45.4603,45.469,10800.0
2015-04-13 11:55:00,52.51,52.51,52.45,52.47,15600.0,45.4517,45.4517,45.3997,45.4171,15600.0
2015-04-13 12:00:00,52.48,52.52,52.48,52.52,4400.0,45.4257,45.4603,45.4257,45.4603,4400.0
2015-04-13 12:05:00,52.52,52.52,52.51,52.52,9600.0,45.4603,45.4603,45.4517,45.4603,9600.0
2015-04-13 12:10:00,52.52,52.52,52.48,52.49,7200.0,45.4603,45.4603,45.4257,45.4344,7200.0
2015-04-13 12:15:00,52.49,52.51,52.47,52.47,5800.0,45.4344,45.4517,45.4171,45.4171,5800.0
2015-04-13 12:20:00,52.48,52.51,52.47,52.51,8600.0,45.4257,45.4517,45.4171,45.4517,8600.0
2015-04-13 12:25:00,52.51,52.51,52.46,52.5,13800.0,45.4517,45.4517,45.4084,45.443,13800.0
2015-04-13 12:30:00,52.5,52.52,52.47,52.47,8400.0,45.443,45.4603,45.4171,45.4171,8400.0
2015-04-13 12:35:00,52.46,52.46,52.37,52.4,8000.0,45.4084,45.4084,45.3305,45.3565,8000.0
2015-04-13 12:40:00,52.4,52.4,52.35,52.35,4200.0,45.3565,45.3565,45.3132,45.3132,4200.0
2015-04-13 12:45:00,52.35,52.38,52.35,52.38,11200.0,45.3132,45.3391,45.3132,45.3391,11200.0
2015-04-13 12:50:00,52.36,52.38,52.32,52.32,8000.0,45.3218,45.3391,45.2872,45.2872,8000.0
2015-04-13 12:55:00,52.33,52.34,52.31,52.34,5200.0,45.2959,45.3045,45.2786,45.3045,5200.0
2015-04-13 13:00:00,52.34,52.34,52.27,52.27,13800.0,45.3045,45.3045,45.2439,45.2439,13800.0
2015-04-13 13:05:00,52.27,52.28,52.22,52.23,5600.0,45.2439,45.2526,45.2007,45.2093,5600.0
2015-04-13 13:10:00,52.23,52.24,52.17,52.22,12200.0,45.2093,45.218,45.1574,45.2007,12200.0
2015-04-13 13:15:00,52.21,52.22,52.17,52.19,6200.0,45.192,45.2007,45.1574,45.1747,6200.0
2015-04-13 13:20:00,52.2,52.2,52.08,52.08,9600.0,45.1833,45.1833,45.0795,45.0795,9600.0
2015-04-13 13:25:00,52.07,52.09,52.05,52.08,7800.0,45.0708,45.0881,45.0535,45.0795,7800.0
2015-04-13 13:30:00,52.08,52.12,52.07,52.12,7600.0,45.0795,45.1141,45.0708,45.1141,7600.0
2015-04-13 13:35:00,52.13,52.16,52.13,52.15,4400.0,45.1228,45.1487,45.1228,45.1401,4400.0
2015-04-13 13:40:00,52.15,52.15,52.07,52.1,13200.0,45.1401,45.1401,45.0708,45.0968,13200.0
2015-04-13 13:45:00,52.1,52.13,52.1,52.11,6800.0,45.0968,45.1228,45.0968,45.1054,6800.0
2015-04-13 13:50:00,52.1,52.17,52.07,52.17,10400.0,45.0968,45.1574,45.0708,45.1574,10400.0
2015-04-13 13:55:00,52.19,52.22,52.19,52.22,11800.0,45.1747,45.2007,45.1747,45.2007,11800.0
2015-04-13 14:00:00,52.24,52.24,52.18,52.2,10000.0,45.218,45.218,45.166,45.1833,10000.0
2015-04-13 14:05:00,52.18,52.22,52.17,52.2,43400.0,45.166,45.2007,45.1574,45.1833,43400.0
2015-04-13 14:10:00,52.19,52.22,52.14,52.16,24400.0,45.1747,45.2007,45.1314,45.1487,24400.0
2015-04-13 14:15:00,52.15,52.19,52.14,52.18,8800.0,45.1401,45.1747,45.1314,45.166,8800.0
2015-04-13 14:20:00,52.19,52.19,52.12,52.12,7600.0,45.1747,45.1747,45.1141,45.1141,7600.0
2015-04-13 14:25:00,52.12,52.18,52.11,52.18,12000.0,45.1141,45.166,45.1054,45.166,12000.0
2015-04-13 14:30:00,52.18,52.19,52.12,52.14,19400.0,45.166,45.1747,45.1141,45.1314,19400.0
2015-04-13 14:35:00,52.15,52.18,52.13,52.16,7200.0,45.1401,45.166,45.1228,45.1487,7200.0
2015-04-13 14:40:00,52.16,52.18,52.15,52.18,9600.0,45.1487,45.166,45.1401,45.166,9600.0
2015-04-13 14:45:00,52.18,52.18,52.1,52.12,10200.0,45.166,45.166,45.0968,45.1141,10200.0
2015-04-13 14:50:00,52.12,52.13,52.07,52.12,10000.0,45.1141,45.1228,45.0708,45.1141,10000.0
2015-04-13 14:55:00,52.13,52.13,52.1,52.12,5600.0,45.1228,45.1228,45.0968,45.1141,5600.0
2015-04-13 15:00:00,52.12,52.12,52.08,52.1,10400.0,45.1141,45.1141,45.0795,45.0968,10400.0
2015-04-13 15:05:00,52.08,52.13,52.07,52.13,7800.0,45.0795,45.1228,45.0708,45.1228,7800.0
2015-04-13 15:10:00,52.12,52.16,52.09,52.15,40400.0,45.1141,45.1487,45.0881,45.1401,40400.0
2015-04-13 15:15:00,52.13,52.16,52.08,52.09,24400.0,45.1228,45.1487,45.0795,45.0881,24400.0
2015-04-13 15:20:00,52.09,52.1,51.99,51.99,18200.0,45.0881,45.0968,45.0016,45.0016,18200.0
2015-04-13 15:25:00,52.0,52.02,51.98,52.0,25400.0,45.0102,45.0275,44.9929,45.0102,25400.0
2015-04-13 15:30:00,51.98,52.02,51.98,52.01,16800.0,44.9929,45.0275,44.9929,45.0189,16800.0
2015-04-13 15:35:00,52.0,52.04,51.99,52.02,29400.0,45.0102,45.0449,45.0016,45.0275,29400.0
2015-04-13 15:40:00,52.02,52.08,52.02,52.08,24000.0,45.0275,45.0795,45.0275,45.0795,24000.0
2015-04-13 15:45:00,52.08,52.09,52.01,52.02,37600.0,45.0795,45.0881,45.0189,45.0275,37600.0
2015-04-13 15:50:00,52.02,52.07,52.01,52.07,62600.0,45.0275,45.0708,45.0189,45.0708,62600.0
2015-04-13 15:55:00,52.08,52.13,52.06,52.09,155000.0,45.0795,45.1228,45.0622,45.0881,155000.0
2015-04-14 09:30:00,51.89,52.09,51.81,52.03,76200.0,44.915,45.0881,44.8458,45.0362,76200.0
2015-04-14 09:35:00,52.02,52.26,51.98,52.19,27400.0,45.0275,45.2353,44.9929,45.1747,27400.0
2015-04-14 09:40:00,52.2,52.2,51.92,52.0,16600.0,45.1833,45.1833,44.941,45.0102,16600.0
2015-04-14 09:45:00,52.02,52.02,51.93,52.02,36000.0,45.0275,45.0275,44.9496,45.0275,36000.0
2015-04-14 09:50:00,52.02,52.06,51.85,51.93,46600.0,45.0275,45.0622,44.8804,44.9496,46600.0
2015-04-14 09:55:00,51.9,51.92,51.82,51.86,56600.0,44.9237,44.941,44.8544,44.889,56600.0
2015-04-14 10:00:00,51.87,51.93,51.8,51.83,70400.0,44.8977,44.9496,44.8371,44.8631,70400.0
2015-04-14 10:05:00,51.82,51.88,51.8,51.86,42800.0,44.8544,44.9064,44.8371,44.889,42800.0
2015-04-14 10:10:00,51.85,52.01,51.82,51.95,15200.0,44.8804,45.0189,44.8544,44.9669,15200.0
2015-04-14 10:15:00,51.95,51.99,51.91,51.97,15400.0,44.9669,45.0016,44.9323,44.9843,15400.0
2015-04-14 10:20:00,51.96,51.97,51.92,51.96,42600.0,44.9756,44.9843,44.941,44.9756,42600.0
2015-04-14 10:25:00,51.97,51.99,51.94,51.99,18000.0,44.9843,45.0016,44.9583,45.0016,18000.0
2015-04-14 10:30:00,52.0,52.02,51.95,52.0,29200.0,45.0102,45.0275,44.9669,45.0102,29200.0
2015-04-14 10:35:00,52.01,52.02,51.96,52.02,45000.0,45.0189,45.0275,44.9756,45.0275,45000.0
2015-04-14 10:40:00,52.02,52.08,52.02,52.08,14000.0,45.0275,45.0795,45.0275,45.0795,14000.0
2015-04-14 10:45:00,52.08,52.15,52.05,52.15,15400.0,45.0795,45.1401,45.0535,45.1401,15400.0
2015-04-14 10:50:00,52.15,52.18,52.15,52.18,22600.0,45.1401,45.166,45.1401,45.166,22600.0
2015-04-14 10:55:00,52.17,52.18,52.12,52.13,23600.0,45.1574,45.166,45.1141,45.1228,23600.0
2015-04-14 11:00:00,52.13,52.15,52.1,52.15,40600.0,45.1228,45.1401,45.0968,45.1401,40600.0
2015-04-14 11:05:00,52.13,52.23,52.13,52.22,21200.0,45.1228,45.2093,45.1228,45.2007,21200.0
2015-04-14 11:10:00,52.22,52.34,52.2,52.3,28000.0,45.2007,45.3045,45.1833,45.2699,28000.0
2015-04-14 11:15:00,52.32,52.41,52.32,52.4,19600.0,45.2872,45.3651,45.2872,45.3565,19600.0
2015-04-14 11:20:00,52.39,52.41,52.37,52.38,23800.0,45.3478,45.3651,45.3305,45.3391,23800.0
2015-04-14 11:25:00,52.37,52.41,52.37,52.4,39800.0,45.3305,45.3651,45.3305,45.3565,39800.0
2015-04-14 11:30:00,52.4,52.45,52.4,52.45,56600.0,45.3565,45.3997,45.3565,45.3997,56600.0
2015-04-14 11:35:00,52.44,52.45,52.35,52.38,67000.0,45.3911,45.3997,45.3132,45.3391,67000.0
2015-04-14 11:40:00,52.38,52.38,52.26,52.26,24400.0,45.3391,45.3391,45.2353,45.2353,24400.0
2015-04-14 11:45:00,52.27,52.3,52.25,52.3,15800.0,45.2439,45.2699,45.2266,45.2699,15800.0
2015-04-14 11:50:00,52.29,52.33,52.28,52.3,98000.0,45.2612,45.2959,45.2526,45.2699,98000.0
2015-04-14 11:55:00,52.3,52.31,52.26,52.3,14600.0,45.2699,45.2786,45.2353,45.2699,14600.0
2015-04-14 12:00:00,52.29,52.3,52.25,52.27,23400.0,45.2612,45.2699,45.2266,45.2439,23400.0
2015-04-14 12:05:00,52.27,52.28,52.26,52.28,10200.0,45.2439,45.2526,45.2353,45.2526,10200.0
2015-04-14 12:10:00,52.29,52.31,52.27,52.29,9200.0,45.2612,45.2786,45.2439,45.2612,9200.0
2015-04-14 12:15:00,52.27,52.3,52.27,52.29,14000.0,45.2439,45.2699,45.2439,45.2612,14000.0
2015-04-14 12:20:00,52.27,52.3,52.27,52.27,10200.0,45.2439,45.2699,45.2439,45.2439,10200.0
2015-04-14 12:25:00,52.28,52.34,52.27,52.32,19200.0,45.2526,45.3045,45.2439,45.2872,19200.0
2015-04-14 12:30:00,52.34,52.44,52.34,52.43,16000.0,45.3045,45.3911,45.3045,45.3824,16000.0
2015-04-14 12:35:00,52.43,52.43,52.4,52.4,14600.0,45.3824,45.3824,45.3565,45.3565,14600.0
2015-04-14 12:40:00,52.38,52.39,52.34,52.36,8800.0,45.3391,45.3478,45.3045,45.3218,8800.0
2015-04-14 12:45:00,52.35,52.38,52.35,52.35,8200.0,45.3132,45.3391,45.3132,45.3132,8200.0
2015-04-14 12:50:00,52.34,52.35,52.31,52.31,7200.0,45.3045,45.3132,45.2786,45.2786,7200.0
2015-04-14 12:55:00,52.3,52.3,52.23,52.23,3600.0,45.2699,45.2699,45.2093,45.2093,3600.0
2015-04-14 13:00:00,52.22,52.27,52.22,52.26,8600.0,45.2007,45.2439,45.2007,45.2353,8600.0
2015-04-14 13:05:00,52.26,52.26,52.19,52.2,6000.0,45.2353,45.2353,45.1747,45.1833,6000.0
2015-04-14 13:10:00,52.19,52.23,52.17,52.2,17400.0,45.1747,45.2093,45.1574,45.1833,17400.0
2015-04-14 13:15:00,52.18,52.22,52.17,52.21,18600.0,45.166,45.2007,45.1574,45.192,18600.0
2015-04-14 13:20:00,52.2,52.21,52.19,52.21,11800.0,45.1833,45.192,45.1747,45.192,11800.0
2015-04-14 13:25:00,52.22,52.23,52.2,52.2,12000.0,45.2007,45.2093,45.1833,45.1833,12000.0
2015-04-14 13:30:00,52.21,52.21,52.18,52.18,19400.0,45.192,45.192,45.166,45.166,19400.0
2015-04-14 13:35:00,52.17,52.18,52.15,52.15,13000.0,45.1574,45.166,45.1401,45.1401,13000.0
2015-04-14 13:40:00,52.14,52.19,52.13,52.19,20400.0,45.1314,45.1747,45.1228,45.1747,20400.0
2015-04-14 13:45:00,52.19,52.2,52.17,52.19,17000.0,45.1747,45.1833,45.1574,45.1747,17000.0
2015-04-14 13:50:00,52.19,52.19,52.16,52.16,17400.0,45.1747,45.1747,45.1487,45.1487,17400.0
2015-04-14 13:55:00,52.17,52.18,52.1,52.11,16200.0,45.1574,45.166,45.0968,45.1054,16200.0
2015-04-14 14:00:00,52.12,52.13,52.1,52.1,8400.0,45.1141,45.1228,45.0968,45.0968,8400.0
2015-04-14 14:05:00,52.1,52.18,52.1,52.15,14800.0,45.0968,45.166,45.0968,45.1401,14800.0
2015-04-14 14:10:00,52.13,52.13,52.1,52.12,8000.0,45.1228,45.1228,45.0968,45.1141,8000.0
2015-04-14 14:15:00,52.13,52.13,52.06,52.09,141200.0,45.1228,45.1228,45.0622,45.0881,141200.0
2015-04-14 14:20:00,52.09,52.11,52.07,52.07,14800.0,45.0881,45.1054,45.0708,45.0708,14800.0
2015-04-14 14:25:00,52.07,52.1,52.05,52.09,54400.0,45.0708,45.0968,45.0535,45.0881,54400.0
2015-04-14 14:30:00,52.09,52.11,52.09,52.09,30200.0,45.0881,45.1054,45.0881,45.0881,30200.0
2015-04-14 14:35:00,52.08,52.08,52.05,52.06,19000.0,45.0795,45.0795,45.0535,45.0622,19000.0
2015-04-14 14:40:00,52.07,52.07,52.04,52.04,16400.0,45.0708,45.0708,45.0449,45.0449,16400.0
2015-04-14 14:45:00,52.03,52.04,51.98,51.99,11600.0,45.0362,45.0449,44.9929,45.0016,11600.0
2015-04-14 14:50:00,52.0,52.02,51.97,51.97,21600.0,45.0102,45.0275,44.9843,44.9843,21600.0
2015-04-14 14:55:00,51.98,52.03,51.97,52.01,13400.0,44.9929,45.0362,44.9843,45.0189,13400.0
2015-04-14 15:00:00,52.01,52.05,52.01,52.01,18200.0,45.0189,45.0535,45.0189,45.0189,18200.0
2015-04-14 15:05:00,52.01,52.02,51.99,51.99,26200.0,45.0189,45.0275,45.0016,45.0016,26200.0
2015-04-14 15:10:00,52.0,52.02,52.0,52.01,21600.0,45.0102,45.0275,45.0102,45.0189,21600.0
2015-04-14 15:15:00,52.01,52.02,51.99,52.02,35000.0,45.0189,45.0275,45.0016,45.0275,35000.0
2015-04-14 15:20:00,52.0,52.01,51.98,52.01,30400.0,45.0102,45.0189,44.9929,45.0189,30400.0
2015-04-14 15:25:00,52.01,52.01,51.94,51.94,34600.0,45.0189,45.0189,44.9583,44.9583,34600.0
2015-04-14 15:30:00,51.93,52.01,51.93,51.99,20000.0,44.9496,45.0189,44.9496,45.0016,20000.0
2015-04-14 15:35:00,51.99,51.99,51.96,51.96,18600.0,45.0016,45.0016,44.9756,44.9756,18600.0
2015-04-14 15:40:00,51.96,51.97,51.94,51.96,48000.0,44.9756,44.9843,44.9583,44.9756,48000.0
2015-04-14 15:45:00,51.95,51.96,51.88,51.93,50200.0,44.9669,44.9756,44.9064,44.9496,50200.0
2015-04-14 15:50:00,51.92,51.92,51.88,51.88,72000.0,44.941,44.941,44.9064,44.9064,72000.0
2015-04-14 15:55:00,51.88,51.97,51.84,51.91,240000.0,44.9064,44.9843,44.8717,44.9323,240000.0
2015-04-15 09:30:00,51.97,52.26,51.91,52.21,59800.0,44.9843,45.2353,44.9323,45.192,59800.0
2015-04-15 09:35:00,52.21,52.24,52.13,52.15,126000.0,45.192,45.218,45.1228,45.1401,126000.0
2015-04-15 09:40:00,52.15,52.23,52.06,52.21,26200.0,45.1401,45.2093,45.0622,45.192,26200.0
2015-04-15 09:45:00,52.21,52.35,52.2,52.35,49800.0,45.192,45.3132,45.1833,45.3132,49800.0
2015-04-15 09:50:00,52.38,52.38,52.2,52.3,33400.0,45.3391,45.3391,45.1833,45.2699,33400.0
2015-04-15 09:55:00,52.32,52.34,52.2,52.21,22400.0,45.2872,45.3045,45.1833,45.192,22400.0
2015-04-15 10:00:00,52.23,52.23,52.12,52.15,22000.0,45.2093,45.2093,45.1141,45.1401,22000.0
2015-04-15 10:05:00,52.15,52.15,52.01,52.04,38200.0,45.1401,45.1401,45.0189,45.0449,38200.0
2015-04-15 10:10:00,52.04,52.1,52.01,52.07,15400.0,45.0449,45.0968,45.0189,45.0708,15400.0
2015-04-15 10:15:00,52.06,52.07,51.99,52.06,15000.0,45.0622,45.0708,45.0016,45.0622,15000.0
2015-04-15 10:20:00,52.07,52.09,52.03,52.06,12400.0,45.0708,45.0881,45.0362,45.0622,12400.0
2015-04-15 10:25:00,52.07,52.07,51.99,51.99,26200.0,45.0708,45.0708,45.0016,45.0016,26200.0
2015-04-15 10:30:00,51.99,52.03,51.92,51.93,13000.0,45.0016,45.0362,44.941,44.9496,13000.0
2015-04-15 10:35:00,51.93,51.99,51.93,51.97,11600.0,44.9496,45.0016,44.9496,44.9843,11600.0
2015-04-15 10:40:00,51.97,52.02,51.97,52.01,28600.0,44.9843,45.0275,44.9843,45.0189,28600.0
2015-04-15 10:45:00,52.02,52.03,51.93,51.94,21200.0,45.0275,45.0362,44.9496,44.9583,21200.0
2015-04-15 10:50:00,51.93,51.94,51.9,51.91,19200.0,44.9496,44.9583,44.9237,44.9323,19200.0
2015-04-15 10:55:00,51.91,51.93,51.88,51.92,17600.0,44.9323,44.9496,44.9064,44.941,17600.0
2015-04-15 11:00:00,51.93,51.94,51.9,51.94,20200.0,44.9496,44.9583,44.9237,44.9583,20200.0
2015-04-15 11:05:00,51.94,51.96,51.94,51.95,10200.0,44.9583,44.9756,44.9583,44.9669,10200.0
2015-04-15 11:10:00,51.93,52.02,51.92,51.98,54600.0,44.9496,45.0275,44.941,44.9929,54600.0
2015-04-15 11:15:00,51.98,51.99,51.96,51.96,22200.0,44.9929,45.0016,44.9756,44.9756,22200.0
2015-04-15 11:20:00,51.96,51.96,51.94,51.95,31400.0,44.9756,44.9756,44.9583,44.9669,31400.0
2015-04-15 11:25:00,51.96,51.98,51.95,51.96,25400.0,44.9756,44.9929,44.9669,44.9756,25400.0
2015-04-15 11:30:00,51.96,51.99,51.94,51.95,33800.0,44.9756,45.0016,44.9583,44.9669,33800.0
2015-04-15 11:35:00,51.95,51.96,51.92,51.92,37600.0,44.9669,44.9756,44.941,44.941,37600.0
2015-04-15 11:40:00,51.92,51.93,51.88,51.93,24800.0,44.941,44.9496,44.9064,44.9496,24800.0
2015-04-15 11:45:00,51.92,51.95,51.92,51.95,20800.0,44.941,44.9669,44.941,44.9669,20800.0
2015-04-15 11:50:00,51.96,51.99,51.96,51.98,13600.0,44.9756,45.0016,44.9756,44.9929,13600.0
2015-04-15 11:55:00,51.98,52.02,51.98,52.02,33000.0,44.9929,45.0275,44.9929,45.0275,33000.0
2015-04-15 12:00:00,52.01,52.04,51.96,51.97,9600.0,45.0189,45.0449,44.9756,44.9843,9600.0
2015-04-15 12:05:00,51.96,52.02,51.96,51.97,51600.0,44.9756,45.0275,44.9756,44.9843,51600.0
2015-04-15 12:10:00,51.97,51.99,51.97,51.99,13000.0,44.9843,45.0016,44.9843,45.0016,13000.0
2015-04-15 12:15:00,51.98,52.01,51.96,51.99,27800.0,44.9929,45.0189,44.9756,45.0016,27800.0
2015-04-15 12:20:00,52.0,52.02,51.97,51.98,21600.0,45.0102,45.0275,44.9843,44.9929,21600.0
2015-04-15 12:25:00,51.98,52.0,51.92,51.92,23200.0,44.9929,45.0102,44.941,44.941,23200.0
2015-04-15 12:30:00,51.9,51.95,51.87,51.87,18000.0,44.9237,44.9669,44.8977,44.8977,18000.0
2015-04-15 12:35:00,51.88,51.91,51.88,51.91,7400.0,44.9064,44.9323,44.9064,44.9323,7400.0
2015-04-15 12:40:00,51.92,51.97,51.92,51.95,12200.0,44.941,44.9843,44.941,44.9669,12200.0
2015-04-15 12:45:00,51.94,51.98,51.94,51.97,22000.0,44.9583,44.9929,44.9583,44.9843,22000.0
2015-04-15 12:50:00,51.96,51.97,51.94,51.95,12200.0,44.9756,44.9843,44.9583,44.9669,12200.0
2015-04-15 12:55:00,51.96,51.99,51.96,51.99,12400.0,44.9756,45.0016,44.9756,45.0016,12400.0
2015-04-15 13:00:00,51.99,52.01,51.96,51.96,8200.0,45.0016,45.0189,44.9756,44.9756,8200.0
2015-04-15 13:05:00,51.96,51.99,51.95,51.95,9200.0,44.9756,45.0016,44.9669,44.9669,9200.0
2015-04-15 13:10:00,51.93,52.04,51.93,52.04,13000.0,44.9496,45.0449,44.9496,45.0449,13000.0
2015-04-15 13:15:00,52.02,52.04,52.02,52.03,14000.0,45.0275,45.0449,45.0275,45.0362,14000.0
2015-04-15 13:20:00,52.02,52.07,52.02,52.04,16000.0,45.0275,45.0708,45.0275,45.0449,16000.0
2015-04-15 13:25:00,52.03,52.03,51.99,52.02,33000.0,45.0362,45.0362,45.0016,45.0275,33000.0
2015-04-15 13:30:00,52.02,52.02,51.97,52.02,16600.0,45.0275,45.0275,44.9843,45.0275,16600.0
2015-04-15 13:35:00,52.02,52.04,51.98,51.98,15600.0,45.0275,45.0449,44.9929,44.9929,15600.0
2015-04-15 13:40:00,51.98,52.02,51.98,52.02,15800.0,44.9929,45.0275,44.9929,45.0275,15800.0
2015-04-15 13:45:00,52.01,52.01,51.97,51.99,12800.0,45.0189,45.0189,44.9843,45.0016,12800.0
2015-04-15 13:50:00,51.98,52.02,51.98,51.99,13200.0,44.9929,45.0275,44.9929,45.0016,13200.0
2015-04-15 13:55:00,51.98,52.01,51.96,52.01,16600.0,44.9929,45.0189,44.9756,45.0189,16600.0
2015-04-15 14:00:00,52.01,52.01,51.97,51.99,19800.0,45.0189,45.0189,44.9843,45.0016,19800.0
2015-04-15 14:05:00,51.99,52.01,51.98,52.01,12200.0,45.0016,45.0189,44.9929,45.0189,12200.0
2015-04-15 14:10:00,52.01,52.01,51.96,51.97,28800.0,45.0189,45.0189,44.9756,44.9843,28800.0
2015-04-15 14:15:00,51.97,52.01,51.97,51.98,42800.0,44.9843,45.0189,44.9843,44.9929,42800.0
2015-04-15 14:20:00,51.99,51.99,51.96,51.98,23600.0,45.0016,45.0016,44.9756,44.9929,23600.0
2015-04-15 14:25:00,51.98,52.01,51.96,51.99,32400.0,44.9929,45.0189,44.9756,45.0016,32400.0
2015-04-15 14:30:00,51.99,51.99,51.96,51.98,39800.0,45.0016,45.0016,44.9756,44.9929,39800.0
2015-04-15 14:35:00,51.98,51.99,51.94,51.96,49400.0,44.9929,45.0016,44.9583,44.9756,49400.0
2015-04-15 14:40:00,51.96,51.99,51.94,51.98,32800.0,44.9756,45.0016,44.9583,44.9929,32800.0
2015-04-15 14:45:00,51.97,52.01,51.97,51.99,28600.0,44.9843,45.0189,44.9843,45.0016,28600.0
2015-04-15 14:50:00,51.99,52.01,51.98,51.99,23600.0,45.0016,45.0189,44.9929,45.0016,23600.0
2015-04-15 14:55:00,51.96,51.99,51.94,51.98,38000.0,44.9756,45.0016,44.9583,44.9929,38000.0
2015-04-15 15:00:00,51.98,51.99,51.96,51.96,43000.0,44.9929,45.0016,44.9756,44.9756,43000.0
2015-04-15 15:05:00,51.96,51.96,51.89,51.89,16800.0,44.9756,44.9756,44.915,44.915,16800.0
2015-04-15 15:10:00,51.88,51.9,51.82,51.82,38800.0,44.9064,44.9237,44.8544,44.8544,38800.0
2015-04-15 15:15:00,51.83,51.85,51.8,51.84,28800.0,44.8631,44.8804,44.8371,44.8717,28800.0
2015-04-15 15:20:00,51.84,51.85,51.8,51.8,15600.0,44.8717,44.8804,44.8371,44.8371,15600.0
2015-04-15 15:25:00,51.8,51.8,51.74,51.8,27800.0,44.8371,44.8371,44.7852,44.8371,27800.0
2015-04-15 15:30:00,51.8,51.85,51.79,51.85,25200.0,44.8371,44.8804,44.8285,44.8804,25200.0
2015-04-15 15:35:00,51.85,51.87,51.79,51.8,27400.0,44.8804,44.8977,44.8285,44.8371,27400.0
2015-04-15 15:40:00,51.8,51.81,51.73,51.8,30400.0,44.8371,44.8458,44.7765,44.8371,30400.0
2015-04-15 15:45:00,51.81,51.81,51.68,51.68,62000.0,44.8458,44.8458,44.7332,44.7332,62000.0
2015-04-15 15:50:00,51.68,51.73,51.67,51.69,66200.0,44.7332,44.7765,44.7246,44.7419,66200.0
2015-04-15 15:55:00,51.7,51.71,51.67,51.69,95600.0,44.7506,44.7592,44.7246,44.7419,95600.0
2015-04-16 09:30:00,51.87,51.99,51.72,51.83,76800.0,44.8977,45.0016,44.7679,44.8631,76800.0
2015-04-16 09:35:00,51.83,51.94,51.77,51.91,40600.0,44.8631,44.9583,44.8111,44.9323,40600.0
2015-04-16 09:40:00,51.93,51.95,51.83,51.84,10200.0,44.9496,44.9669,44.8631,44.8717,10200.0
2015-04-16 09:45:00,51.85,51.88,51.74,51.83,39000.0,44.8804,44.9064,44.7852,44.8631,39000.0
2015-04-16 09:50:00,51.84,51.87,51.79,51.82,17800.0,44.8717,44.8977,44.8285,44.8544,17800.0
2015-04-16 09:55:00,51.81,51.88,51.81,51.83,10600.0,44.8458,44.9064,44.8458,44.8631,10600.0
2015-04-16 10:00:00,51.84,51.88,51.8,51.85,25200.0,44.8717,44.9064,44.8371,44.8804,25200.0
2015-04-16 10:05:00,51.84,51.87,51.74,51.75,72600.0,44.8717,44.8977,44.7852,44.7938,72600.0
2015-04-16 10:10:00,51.77,51.85,51.77,51.82,33800.0,44.8111,44.8804,44.8111,44.8544,33800.0
2015-04-16 10:15:00,51.83,51.87,51.8,51.85,97000.0,44.8631,44.8977,44.8371,44.8804,97000.0
2015-04-16 10:20:00,51.83,51.85,51.79,51.85,66200.0,44.8631,44.8804,44.8285,44.8804,66200.0
2015-04-16 10:25:00,51.83,51.85,51.82,51.82,35400.0,44.8631,44.8804,44.8544,44.8544,35400.0
2015-04-16 10:30:00,51.83,51.84,51.81,51.83,26800.0,44.8631,44.8717,44.8458,44.8631,26800.0
2015-04-16 10:35:00,51.83,51.85,51.81,51.82,62800.0,44.8631,44.8804,44.8458,44.8544,62800.0
2015-04-16 10:40:00,51.82,51.84,51.8,51.82,14400.0,44.8544,44.8717,44.8371,44.8544,14400.0
2015-04-16 10:45:00,51.82,51.83,51.8,51.82,16400.0,44.8544,44.8631,44.8371,44.8544,16400.0
2015-04-16 10:50:00,51.82,51.82,51.76,51.79,25200.0,44.8544,44.8544,44.8025,44.8285,25200.0
2015-04-16 10:55:00,51.79,51.81,51.76,51.76,13800.0,44.8285,44.8458,44.8025,44.8025,13800.0
2015-04-16 11:00:00,51.75,51.79,51.73,51.78,18200.0,44.7938,44.8285,44.7765,44.8198,18200.0
2015-04-16 11:05:00,51.8,51.84,51.8,51.84,10000.0,44.8371,44.8717,44.8371,44.8717,10000.0
2015-04-16 11:10:00,51.84,51.88,51.81,51.82,26400.0,44.8717,44.9064,44.8458,44.8544,26400.0
2015-04-16 11:15:00,51.82,51.82,51.79,51.8,13400.0,44.8544,44.8544,44.8285,44.8371,13400.0
2015-04-16 11:20:00,51.79,51.79,51.76,51.76,8600.0,44.8285,44.8285,44.8025,44.8025,8600.0
2015-04-16 11:25:00,51.76,51.76,51.72,51.74,18600.0,44.8025,44.8025,44.7679,44.7852,18600.0
2015-04-16 11:30:00,51.73,51.76,51.72,51.76,17200.0,44.7765,44.8025,44.7679,44.8025,17200.0
2015-04-16 11:35:00,51.79,51.79,51.74,51.75,17400.0,44.8285,44.8285,44.7852,44.7938,17400.0
2015-04-16 11:40:00,51.74,51.77,51.73,51.74,15800.0,44.7852,44.8111,44.7765,44.7852,15800.0
2015-04-16 11:45:00,51.74,51.82,51.74,51.82,9600.0,44.7852,44.8544,44.7852,44.8544,9600.0
2015-04-16 11:50:00,51.81,51.85,51.79,51.84,10200.0,44.8458,44.8804,44.8285,44.8717,10200.0
2015-04-16 11:55:00,51.85,51.85,51.81,51.82,23400.0,44.8804,44.8804,44.8458,44.8544,23400.0
2015-04-16 12:00:00,51.83,51.85,51.82,51.83,10400.0,44.8631,44.8804,44.8544,44.8631,10400.0
2015-04-16 12:05:00,51.85,51.85,51.76,51.76,8600.0,44.8804,44.8804,44.8025,44.8025,8600.0
2015-04-16 12:10:00,51.75,51.77,51.73,51.76,19400.0,44.7938,44.8111,44.7765,44.8025,19400.0
2015-04-16 12:15:00,51.75,51.75,51.72,51.73,7200.0,44.7938,44.7938,44.7679,44.7765,7200.0
2015-04-16 12:20:00,51.72,51.79,51.71,51.77,6600.0,44.7679,44.8285,44.7592,44.8111,6600.0
2015-04-16 12:25:00,51.77,51.79,51.75,51.79,5000.0,44.8111,44.8285,44.7938,44.8285,5000.0
2015-04-16 12:30:00,51.79,51.8,51.76,51.8,5400.0,44.8285,44.8371,44.8025,44.8371,5400.0
2015-04-16 12:35:00,51.79,51.79,51.73,51.75,9800.0,44.8285,44.8285,44.7765,44.7938,9800.0
2015-04-16 12:40:00,51.74,51.76,51.74,51.75,3200.0,44.7852,44.8025,44.7852,44.7938,3200.0
2015-04-16 12:45:00,51.75,51.76,51.73,51.75,18400.0,44.7938,44.8025,44.7765,44.7938,18400.0
2015-04-16 12:50:00,51.76,51.77,51.74,51.76,9400.0,44.8025,44.8111,44.7852,44.8025,9400.0
2015-04-16 12:55:00,51.77,51.77,51.71,51.73,15400.0,44.8111,44.8111,44.7592,44.7765,15400.0
2015-04-16 13:00:00,51.7,51.72,51.7,51.7,4600.0,44.7506,44.7679,44.7506,44.7506,4600.0
2015-04-16 13:05:00,51.7,51.73,51.69,51.69,6800.0,44.7506,44.7765,44.7419,44.7419,6800.0
2015-04-16 13:10:00,51.69,51.69,51.66,51.69,6200.0,44.7419,44.7419,44.7159,44.7419,6200.0
2015-04-16 13:15:00,51.69,51.72,51.69,51.72,7000.0,44.7419,44.7679,44.7419,44.7679,7000.0
2015-04-16 13:20:00,51.72,51.73,51.66,51.67,9400.0,44.7679,44.7765,44.7159,44.7246,9400.0
2015-04-16 13:25:00,51.67,51.67,51.6,51.62,10400.0,44.7246,44.7246,44.664,44.6813,10400.0
2015-04-16 13:30:00,51.63,51.69,51.6,51.66,9200.0,44.69,44.7419,44.664,44.7159,9200.0
2015-04-16 13:35:00,51.67,51.73,51.66,51.7,12800.0,44.7246,44.7765,44.7159,44.7506,12800.0
2015-04-16 13:40:00,51.72,51.74,51.69,51.72,11000.0,44.7679,44.7852,44.7419,44.7679,11000.0
2015-04-16 13:45:00,51.73,51.79,51.72,51.77,14200.0,44.7765,44.8285,44.7679,44.8111,14200.0
2015-04-16 13:50:00,51.79,51.8,51.76,51.76,14600.0,44.8285,44.8371,44.8025,44.8025,14600.0
2015-04-16 13:55:00,51.77,51.78,51.71,51.74,33400.0,44.8111,44.8198,44.7592,44.7852,33400.0
2015-04-16 14:00:00,51.73,51.77,51.73,51.74,10000.0,44.7765,44.8111,44.7765,44.7852,10000.0
2015-04-16 14:05:00,51.74,51.79,51.73,51.77,11000.0,44.7852,44.8285,44.7765,44.8111,11000.0
2015-04-16 14:10:00,51.77,51.82,51.77,51.82,12000.0,44.8111,44.8544,44.8111,44.8544,12000.0
2015-04-16 14:15:00,51.82,51.82,51.77,51.77,13800.0,44.8544,44.8544,44.8111,44.8111,13800.0
2015-04-16 14:20:00,51.77,51.79,51.74,51.75,10600.0,44.8111,44.8285,44.7852,44.7938,10600.0
2015-04-16 14:25:00,51.76,51.81,51.76,51.81,18800.0,44.8025,44.8458,44.8025,44.8458,18800.0
2015-04-16 14:30:00,51.8,51.81,51.77,51.77,10000.0,44.8371,44.8458,44.8111,44.8111,10000.0
2015-04-16 14:35:00,51.78,51.82,51.77,51.79,10400.0,44.8198,44.8544,44.8111,44.8285,10400.0
2015-04-16 14:40:00,51.79,51.81,51.74,51.74,18200.0,44.8285,44.8458,44.7852,44.7852,18200.0
2015-04-16 14:45:00,51.74,51.74,51.7,51.73,22200.0,44.7852,44.7852,44.7506,44.7765,22200.0
2015-04-16 14:50:00,51.72,51.8,51.72,51.78,11800.0,44.7679,44.8371,44.7679,44.8198,11800.0
2015-04-16 14:55:00,51.78,51.79,51.73,51.74,9800.0,44.8198,44.8285,44.7765,44.7852,9800.0
2015-04-16 15:00:00,51.74,51.77,51.74,51.74,17600.0,44.7852,44.8111,44.7852,44.7852,17600.0
2015-04-16 15:05:00,51.75,51.78,51.74,51.77,16400.0,44.7938,44.8198,44.7852,44.8111,16400.0
2015-04-16 15:10:00,51.77,51.79,51.76,51.77,28200.0,44.8111,44.8285,44.8025,44.8111,28200.0
2015-04-16 15:15:00,51.77,51.79,51.76,51.77,27000.0,44.8111,44.8285,44.8025,44.8111,27000.0
2015-04-16 15:20:00,51.77,51.79,51.75,51.77,29400.0,44.8111,44.8285,44.7938,44.8111,29400.0
2015-04-16 15:25:00,51.76,51.76,51.72,51.73,36600.0,44.8025,44.8025,44.7679,44.7765,36600.0
2015-04-16 15:30:00,51.73,51.73,51.68,51.69,32400.0,44.7765,44.7765,44.7332,44.7419,32400.0
2015-04-16 15:35:00,51.7,51.73,51.69,51.7,27200.0,44.7506,44.7765,44.7419,44.7506,27200.0
2015-04-16 15:40:00,51.7,51.74,51.69,51.73,40600.0,44.7506,44.7852,44.7419,44.7765,40600.0
2015-04-16 15:45:00,51.73,51.73,51.68,51.71,42800.0,44.7765,44.7765,44.7332,44.7592,42800.0
2015-04-16 15:50:00,51.71,51.72,51.66,51.67,43200.0,44.7592,44.7679,44.7159,44.7246,43200.0
2015-04-16 15:55:00,51.67,51.74,51.66,51.73,81200.0,44.7246,44.7852,44.7159,44.7765,81200.0
2015-04-17 09:30:00,51.32,51.46,50.83,51.13,180400.0,44.4216,44.5428,43.9975,44.2572,180400.0
2015-04-17 09:35:00,51.13,51.25,50.92,50.93,47800.0,44.2572,44.361,44.0754,44.0841,47800.0
2015-04-17 09:40:00,50.9,50.98,50.58,50.58,70400.0,44.0581,44.1273,43.7811,43.7811,70400.0
2015-04-17 09:45:00,50.59,50.63,50.43,50.62,62800.0,43.7898,43.8244,43.6513,43.8157,62800.0
2015-04-17 09:50:00,50.62,50.84,50.6,50.71,66800.0,43.8157,44.0062,43.7984,43.8936,66800.0
2015-04-17 09:55:00,50.72,50.92,50.71,50.83,35600.0,43.9023,44.0754,43.8936,43.9975,35600.0
2015-04-17 10:00:00,50.82,50.84,50.67,50.74,39200.0,43.9888,44.0062,43.859,43.9196,39200.0
2015-04-17 10:05:00,50.72,50.74,50.66,50.69,26000.0,43.9023,43.9196,43.8503,43.8763,26000.0
2015-04-17 10:10:00,50.7,50.74,50.65,50.68,19800.0,43.885,43.9196,43.8417,43.8677,19800.0
2015-04-17 10:15:00,50.66,50.69,50.63,50.65,32200.0,43.8503,43.8763,43.8244,43.8417,32200.0
2015-04-17 10:20:00,50.66,50.66,50.58,50.6,23400.0,43.8503,43.8503,43.7811,43.7984,23400.0
2015-04-17 10:25:00,50.6,50.61,50.49,50.49,33400.0,43.7984,43.8071,43.7032,43.7032,33400.0
2015-04-17 10:30:00,50.49,50.59,50.49,50.57,35600.0,43.7032,43.7898,43.7032,43.7724,35600.0
2015-04-17 10:35:00,50.55,50.6,50.55,50.57,46800.0,43.7551,43.7984,43.7551,43.7724,46800.0
2015-04-17 10:40:00,50.56,50.61,50.52,50.55,30800.0,43.7638,43.8071,43.7292,43.7551,30800.0
2015-04-17 10:45:00,50.55,50.6,50.52,50.55,26400.0,43.7551,43.7984,43.7292,43.7551,26400.0
2015-04-17 10:50:00,50.55,50.56,50.47,50.47,13600.0,43.7551,43.7638,43.6859,43.6859,13600.0
2015-04-17 10:55:00,50.48,50.55,50.44,50.44,88400.0,43.6945,43.7551,43.6599,43.6599,88400.0
2015-04-17 11:00:00,50.44,50.46,50.35,50.35,22000.0,43.6599,43.6772,43.582,43.582,22000.0
2015-04-17 11:05:00,50.38,50.39,50.31,50.35,22600.0,43.608,43.6166,43.5474,43.582,22600.0
2015-04-17 11:10:00,50.35,50.45,50.35,50.4,19800.0,43.582,43.6686,43.582,43.6253,19800.0
2015-04-17 11:15:00,50.37,50.37,50.34,50.35,20000.0,43.5993,43.5993,43.5734,43.582,20000.0
2015-04-17 11:20:00,50.36,50.45,50.36,50.43,22600.0,43.5907,43.6686,43.5907,43.6513,22600.0
2015-04-17 11:25:00,50.44,50.49,50.43,50.46,13000.0,43.6599,43.7032,43.6513,43.6772,13000.0
2015-04-17 11:30:00,50.45,50.45,50.41,50.44,8600.0,43.6686,43.6686,43.634,43.6599,8600.0
2015-04-17 11:35:00,50.45,50.45,50.33,50.39,21600.0,43.6686,43.6686,43.5647,43.6166,21600.0
2015-04-17 11:40:00,50.4,50.4,50.35,50.35,8400.0,43.6253,43.6253,43.582,43.582,8400.0
2015-04-17 11:45:00,50.35,50.41,50.35,50.4,26800.0,43.582,43.634,43.582,43.6253,26800.0
2015-04-17 11:50:00,50.43,50.44,50.41,50.44,22400.0,43.6513,43.6599,43.634,43.6599,22400.0
2015-04-17 11:55:00,50.45,50.45,50.37,50.37,19000.0,43.6686,43.6686,43.5993,43.5993,19000.0
2015-04-17 12:00:00,50.38,50.45,50.38,50.45,35000.0,43.608,43.6686,43.608,43.6686,35000.0
2015-04-17 12:05:00,50.47,50.49,50.44,50.46,23400.0,43.6859,43.7032,43.6599,43.6772,23400.0
2015-04-17 12:10:00,50.45,50.57,50.44,50.57,27800.0,43.6686,43.7724,43.6599,43.7724,27800.0
2015-04-17 12:15:00,50.56,50.58,50.52,50.55,26000.0,43.7638,43.7811,43.7292,43.7551,26000.0
2015-04-17 12:20:00,50.55,50.62,50.55,50.57,12400.0,43.7551,43.8157,43.7551,43.7724,12400.0
2015-04-17 12:25:00,50.58,50.6,50.57,50.59,16800.0,43.7811,43.7984,43.7724,43.7898,16800.0
2015-04-17 12:30:00,50.58,50.6,50.56,50.59,14000.0,43.7811,43.7984,43.7638,43.7898,14000.0
2015-04-17 12:35:00,50.6,50.6,50.54,50.56,14200.0,43.7984,43.7984,43.7465,43.7638,14200.0
2015-04-17 12:40:00,50.56,50.57,50.52,50.55,13000.0,43.7638,43.7724,43.7292,43.7551,13000.0
2015-04-17 12:45:00,50.53,50.56,50.52,50.54,8800.0,43.7378,43.7638,43.7292,43.7465,8800.0
2015-04-17 12:50:00,50.54,50.54,50.49,50.49,10600.0,43.7465,43.7465,43.7032,43.7032,10600.0
2015-04-17 12:55:00,50.49,50.55,50.49,50.52,6600.0,43.7032,43.7551,43.7032,43.7292,6600.0
2015-04-17 13:00:00,50.52,50.55,50.51,50.51,8800.0,43.7292,43.7551,43.7205,43.7205,8800.0
2015-04-17 13:05:00,50.52,50.53,50.51,50.52,8800.0,43.7292,43.7378,43.7205,43.7292,8800.0
2015-04-17 13:10:00,50.53,50.56,50.52,50.52,3400.0,43.7378,43.7638,43.7292,43.7292,3400.0
2015-04-17 13:15:00,50.52,50.56,50.51,50.55,12200.0,43.7292,43.7638,43.7205,43.7551,12200.0
2015-04-17 13:20:00,50.56,50.57,50.54,50.54,11400.0,43.7638,43.7724,43.7465,43.7465,11400.0
2015-04-17 13:25:00,50.55,50.55,50.52,50.53,14000.0,43.7551,43.7551,43.7292,43.7378,14000.0
2015-04-17 13:30:00,50.52,50.52,50.47,50.47,6800.0,43.7292,43.7292,43.6859,43.6859,6800.0
2015-04-17 13:35:00,50.48,50.55,50.47,50.55,11000.0,43.6945,43.7551,43.6859,43.7551,11000.0
2015-04-17 13:40:00,50.54,50.54,50.47,50.47,18800.0,43.7465,43.7465,43.6859,43.6859,18800.0
2015-04-17 13:45:00,50.47,50.47,50.43,50.44,20600.0,43.6859,43.6859,43.6513,43.6599,20600.0
2015-04-17 13:50:00,50.45,50.45,50.38,50.4,21200.0,43.6686,43.6686,43.608,43.6253,21200.0
2015-04-17 13:55:00,50.4,50.41,50.35,50.38,15400.0,43.6253,43.634,43.582,43.608,15400.0
2015-04-17 14:00:00,50.37,50.44,50.35,50.38,34000.0,43.5993,43.6599,43.582,43.608,34000.0
2015-04-17 14:05:00,50.38,50.4,50.32,50.35,11600.0,43.608,43.6253,43.5561,43.582,11600.0
2015-04-17 14:10:00,50.32,50.34,50.28,50.29,32400.0,43.5561,43.5734,43.5214,43.5301,32400.0
2015-04-17 14:15:00,50.3,50.3,50.18,50.21,32200.0,43.5387,43.5387,43.4349,43.4608,32200.0
2015-04-17 14:20:00,50.21,50.22,50.18,50.19,35600.0,43.4608,43.4695,43.4349,43.4435,35600.0
2015-04-17 14:25:00,50.19,50.25,50.18,50.24,31000.0,43.4435,43.4955,43.4349,43.4868,31000.0
2015-04-17 14:30:00,50.24,50.24,50.21,50.22,21200.0,43.4868,43.4868,43.4608,43.4695,21200.0
2015-04-17 14:35:00,50.21,50.22,50.18,50.18,22400.0,43.4608,43.4695,43.4349,43.4349,22400.0
2015-04-17 14:40:00,50.17,50.2,50.17,50.19,12800.0,43.4262,43.4522,43.4262,43.4435,12800.0
2015-04-17 14:45:00,50.19,50.2,50.13,50.13,38800.0,43.4435,43.4522,43.3916,43.3916,38800.0
2015-04-17 14:50:00,50.13,50.2,50.13,50.19,39600.0,43.3916,43.4522,43.3916,43.4435,39600.0
2015-04-17 14:55:00,50.19,50.23,50.19,50.19,24600.0,43.4435,43.4781,43.4435,43.4435,24600.0
2015-04-17 15:00:00,50.19,50.23,50.19,50.21,20600.0,43.4435,43.4781,43.4435,43.4608,20600.0
2015-04-17 15:05:00,50.21,50.22,50.15,50.17,72400.0,43.4608,43.4695,43.4089,43.4262,72400.0
2015-04-17 15:10:00,50.17,50.2,50.15,50.17,67000.0,43.4262,43.4522,43.4089,43.4262,67000.0
2015-04-17 15:15:00,50.17,50.18,50.1,50.11,31600.0,43.4262,43.4349,43.3656,43.3743,31600.0
2015-04-17 15:20:00,50.12,50.12,49.99,50.0,82800.0,43.3829,43.3829,43.2704,43.2791,82800.0
2015-04-17 15:25:00,49.99,50.09,49.99,50.06,53200.0,43.2704,43.357,43.2704,43.331,53200.0
2015-04-17 15:30:00,50.08,50.21,50.07,50.18,36000.0,43.3483,43.4608,43.3397,43.4349,36000.0
2015-04-17 15:35:00,50.18,50.21,50.17,50.17,54000.0,43.4349,43.4608,43.4262,43.4262,54000.0
2015-04-17 15:40:00,50.17,50.17,50.12,50.16,77600.0,43.4262,43.4262,43.3829,43.4176,77600.0
2015-04-17 15:45:00,50.16,50.2,50.13,50.14,92800.0,43.4176,43.4522,43.3916,43.4002,92800.0
2015-04-17 15:50:00,50.15,50.17,50.14,50.14,102800.0,43.4089,43.4262,43.4002,43.4002,102800.0
2015-04-17 15:55:00,50.15,50.24,50.13,50.23,146200.0,43.4089,43.4868,43.3916,43.4781,146200.0
2015-04-20 09:30:00,50.57,50.75,50.4,50.44,47200.0,43.7724,43.9283,43.6253,43.6599,47200.0
2015-04-20 09:35:00,50.44,50.58,50.25,50.25,15800.0,43.6599,43.7811,43.4955,43.4955,15800.0
2015-04-20 09:40:00,50.25,50.34,50.24,50.32,22000.0,43.4955,43.5734,43.4868,43.5561,22000.0
2015-04-20 09:45:00,50.33,50.56,50.32,50.43,22200.0,43.5647,43.7638,43.5561,43.6513,22200.0
2015-04-20 09:50:00,50.44,50.47,50.37,50.37,13000.0,43.6599,43.6859,43.5993,43.5993,13000.0
2015-04-20 09:55:00,50.37,50.47,50.34,50.34,9600.0,43.5993,43.6859,43.5734,43.5734,9600.0
2015-04-20 10:00:00,50.34,50.46,50.34,50.35,17600.0,43.5734,43.6772,43.5734,43.582,17600.0
2015-04-20 10:05:00,50.37,50.46,50.37,50.45,10000.0,43.5993,43.6772,43.5993,43.6686,10000.0
2015-04-20 10:10:00,50.47,50.49,50.34,50.38,30000.0,43.6859,43.7032,43.5734,43.608,30000.0
2015-04-20 10:15:00,50.4,50.49,50.4,50.45,11000.0,43.6253,43.7032,43.6253,43.6686,11000.0
2015-04-20 10:20:00,50.45,50.54,50.45,50.51,17800.0,43.6686,43.7465,43.6686,43.7205,17800.0
2015-04-20 10:25:00,50.49,50.59,50.49,50.51,9200.0,43.7032,43.7898,43.7032,43.7205,9200.0
2015-04-20 10:30:00,50.51,50.55,50.51,50.52,12000.0,43.7205,43.7551,43.7205,43.7292,12000.0
2015-04-20 10:35:00,50.53,50.57,50.52,50.52,11000.0,43.7378,43.7724,43.7292,43.7292,11000.0
2015-04-20 10:40:00,50.52,50.57,50.52,50.52,12200.0,43.7292,43.7724,43.7292,43.7292,12200.0
2015-04-20 10:45:00,50.52,50.58,50.52,50.55,7800.0,43.7292,43.7811,43.7292,43.7551,7800.0
2015-04-20 10:50:00,50.56,50.59,50.55,50.58,16400.0,43.7638,43.7898,43.7551,43.7811,16400.0
2015-04-20 10:55:00,50.58,50.64,50.56,50.62,22800.0,43.7811,43.833,43.7638,43.8157,22800.0
2015-04-20 11:00:00,50.61,50.72,50.61,50.7,44800.0,43.8071,43.9023,43.8071,43.885,44800.0
2015-04-20 11:05:00,50.71,50.72,50.67,50.68,17000.0,43.8936,43.9023,43.859,43.8677,17000.0
2015-04-20 11:10:00,50.68,50.7,50.67,50.68,21200.0,43.8677,43.885,43.859,43.8677,21200.0
2015-04-20 11:15:00,50.68,50.69,50.6,50.66,20800.0,43.8677,43.8763,43.7984,43.8503,20800.0
2015-04-20 11:20:00,50.66,50.72,50.65,50.67,9800.0,43.8503,43.9023,43.8417,43.859,9800.0
2015-04-20 11:25:00,50.67,50.72,50.65,50.7,12400.0,43.859,43.9023,43.8417,43.885,12400.0
2015-04-20 11:30:00,50.71,50.74,50.66,50.68,20000.0,43.8936,43.9196,43.8503,43.8677,20000.0
2015-04-20 11:35:00,50.68,50.69,50.55,50.55,15200.0,43.8677,43.8763,43.7551,43.7551,15200.0
2015-04-20 11:40:00,50.55,50.61,50.55,50.58,14000.0,43.7551,43.8071,43.7551,43.7811,14000.0
2015-04-20 11:45:00,50.58,50.66,50.58,50.66,15600.0,43.7811,43.8503,43.7811,43.8503,15600.0
2015-04-20 11:50:00,50.67,50.67,50.61,50.62,9800.0,43.859,43.859,43.8071,43.8157,9800.0
2015-04-20 11:55:00,50.65,50.66,50.61,50.62,17600.0,43.8417,43.8503,43.8071,43.8157,17600.0
2015-04-20 12:00:00,50.62,50.62,50.58,50.58,6800.0,43.8157,43.8157,43.7811,43.7811,6800.0
2015-04-20 12:05:00,50.56,50.58,50.54,50.55,6200.0,43.7638,43.7811,43.7465,43.7551,6200.0
2015-04-20 12:10:00,50.54,50.54,50.5,50.53,18400.0,43.7465,43.7465,43.7119,43.7378,18400.0
2015-04-20 12:15:00,50.52,50.58,50.51,50.54,9600.0,43.7292,43.7811,43.7205,43.7465,9600.0
2015-04-20 12:20:00,50.53,50.59,50.53,50.55,7200.0,43.7378,43.7898,43.7378,43.7551,7200.0
2015-04-20 12:25:00,50.56,50.58,50.55,50.57,9400.0,43.7638,43.7811,43.7551,43.7724,9400.0
2015-04-20 12:30:00,50.56,50.63,50.55,50.63,7200.0,43.7638,43.8244,43.7551,43.8244,7200.0
2015-04-20 12:35:00,50.63,50.63,50.6,50.6,6200.0,43.8244,43.8244,43.7984,43.7984,6200.0
2015-04-20 12:40:00,50.6,50.63,50.6,50.61,6800.0,43.7984,43.8244,43.7984,43.8071,6800.0
2015-04-20 12:45:00,50.62,50.63,50.58,50.6,9800.0,43.8157,43.8244,43.7811,43.7984,9800.0
2015-04-20 12:50:00,50.6,50.64,50.6,50.63,8400.0,43.7984,43.833,43.7984,43.8244,8400.0
2015-04-20 12:55:00,50.63,50.65,50.62,50.65,13600.0,43.8244,43.8417,43.8157,43.8417,13600.0
2015-04-20 13:00:00,50.65,50.65,50.58,50.59,13200.0,43.8417,43.8417,43.7811,43.7898,13200.0
2015-04-20 13:05:00,50.58,50.58,50.55,50.58,31800.0,43.7811,43.7811,43.7551,43.7811,31800.0
2015-04-20 13:10:00,50.58,50.58,50.55,50.55,12400.0,43.7811,43.7811,43.7551,43.7551,12400.0
2015-04-20 13:15:00,50.56,50.57,50.53,50.55,14200.0,43.7638,43.7724,43.7378,43.7551,14200.0
2015-04-20 13:20:00,50.55,50.59,50.54,50.54,14400.0,43.7551,43.7898,43.7465,43.7465,14400.0
2015-04-20 13:25:00,50.55,50.57,50.54,50.57,12400.0,43.7551,43.7724,43.7465,43.7724,12400.0
2015-04-20 13:30:00,50.58,50.59,50.55,50.56,8200.0,43.7811,43.7898,43.7551,43.7638,8200.0
2015-04-20 13:35:00,50.57,50.65,50.57,50.65,17400.0,43.7724,43.8417,43.7724,43.8417,17400.0
2015-04-20 13:40:00,50.66,50.77,50.66,50.77,44000.0,43.8503,43.9456,43.8503,43.9456,44000.0
2015-04-20 13:45:00,50.77,50.84,50.75,50.81,11800.0,43.9456,44.0062,43.9283,43.9802,11800.0
2015-04-20 13:50:00,50.81,50.88,50.81,50.88,36400.0,43.9802,44.0408,43.9802,44.0408,36400.0
2015-04-20 13:55:00,50.88,50.96,50.87,50.96,33400.0,44.0408,44.11,44.0321,44.11,33400.0
2015-04-20 14:00:00,50.96,51.02,50.95,51.02,43800.0,44.11,44.162,44.1014,44.162,43800.0
2015-04-20 14:05:00,51.02,51.02,50.96,51.01,22800.0,44.162,44.162,44.11,44.1533,22800.0
2015-04-20 14:10:00,51.0,51.01,50.96,50.99,12200.0,44.1446,44.1533,44.11,44.136,12200.0
2015-04-20 14:15:00,50.99,51.09,50.99,51.07,23600.0,44.136,44.2225,44.136,44.2052,23600.0
2015-04-20 14:20:00,51.07,51.1,51.02,51.07,20400.0,44.2052,44.2312,44.162,44.2052,20400.0
2015-04-20 14:25:00,51.06,51.12,51.03,51.1,15600.0,44.1966,44.2485,44.1706,44.2312,15600.0
2015-04-20 14:30:00,51.09,51.12,51.05,51.07,18400.0,44.2225,44.2485,44.1879,44.2052,18400.0
2015-04-20 14:35:00,51.07,51.12,51.06,51.1,15000.0,44.2052,44.2485,44.1966,44.2312,15000.0
2015-04-20 14:40:00,51.1,51.17,51.1,51.17,23800.0,44.2312,44.2918,44.2312,44.2918,23800.0
2015-04-20 14:45:00,51.16,51.16,51.09,51.09,11800.0,44.2831,44.2831,44.2225,44.2225,11800.0
2015-04-20 14:50:00,51.1,51.1,51.07,51.07,10600.0,44.2312,44.2312,44.2052,44.2052,10600.0
2015-04-20 14:55:00,51.07,51.1,51.06,51.1,9800.0,44.2052,44.2312,44.1966,44.2312,9800.0
2015-04-20 15:00:00,51.1,51.15,51.1,51.14,21000.0,44.2312,44.2745,44.2312,44.2658,21000.0
2015-04-20 15:05:00,51.13,51.23,51.13,51.23,27000.0,44.2572,44.3437,44.2572,44.3437,27000.0
2015-04-20 15:10:00,51.22,51.23,51.19,51.19,26200.0,44.3351,44.3437,44.3091,44.3091,26200.0
2015-04-20 15:15:00,51.18,51.27,51.18,51.27,48200.0,44.3005,44.3784,44.3005,44.3784,48200.0
2015-04-20 15:20:00,51.28,51.29,51.26,51.26,41000.0,44.387,44.3957,44.3697,44.3697,41000.0
2015-04-20 15:25:00,51.26,51.27,51.24,51.26,38400.0,44.3697,44.3784,44.3524,44.3697,38400.0
2015-04-20 15:30:00,51.25,51.25,51.21,51.22,40400.0,44.361,44.361,44.3264,44.3351,40400.0
2015-04-20 15:35:00,51.22,51.24,51.21,51.21,25800.0,44.3351,44.3524,44.3264,44.3264,25800.0
2015-04-20 15:40:00,51.21,51.22,51.18,51.2,37800.0,44.3264,44.3351,44.3005,44.3178,37800.0
2015-04-20 15:45:00,51.2,51.23,51.16,51.16,44400.0,44.3178,44.3437,44.2831,44.2831,44400.0
2015-04-20 15:50:00,51.16,51.2,51.15,51.2,51800.0,44.2831,44.3178,44.2745,44.3178,51800.0
2015-04-20 15:55:00,51.19,51.21,51.13,51.14,78400.0,44.3091,44.3264,44.2572,44.2658,78400.0
2015-04-21 09:30:00,51.62,51.99,51.52,51.9,64800.0,44.6813,45.0016,44.5947,44.9237,64800.0
2015-04-21 09:35:00,51.88,51.93,51.76,51.78,29400.0,44.9064,44.9496,44.8025,44.8198,29400.0
2015-04-21 09:40:00,51.78,51.85,51.62,51.65,42800.0,44.8198,44.8804,44.6813,44.7073,42800.0
2015-04-21 09:45:00,51.66,51.76,51.59,51.67,54600.0,44.7159,44.8025,44.6553,44.7246,54600.0
2015-04-21 09:50:00,51.67,51.71,51.63,51.68,23200.0,44.7246,44.7592,44.69,44.7332,23200.0
2015-04-21 09:55:00,51.7,51.72,51.55,51.58,20800.0,44.7506,44.7679,44.6207,44.6467,20800.0
2015-04-21 10:00:00,51.58,51.64,51.55,51.56,26400.0,44.6467,44.6986,44.6207,44.6294,26400.0
2015-04-21 10:05:00,51.58,51.58,51.41,51.45,21400.0,44.6467,44.6467,44.4995,44.5342,21400.0
2015-04-21 10:10:00,51.46,51.48,51.37,51.37,20200.0,44.5428,44.5601,44.4649,44.4649,20200.0
2015-04-21 10:15:00,51.39,51.46,51.35,51.42,26200.0,44.4822,44.5428,44.4476,44.5082,26200.0
2015-04-21 10:20:00,51.43,51.44,51.36,51.43,26400.0,44.5168,44.5255,44.4563,44.5168,26400.0
2015-04-21 10:25:00,51.43,51.47,51.38,51.41,17200.0,44.5168,44.5515,44.4736,44.4995,17200.0
2015-04-21 10:30:00,51.38,51.45,51.34,51.4,18800.0,44.4736,44.5342,44.4389,44.4909,18800.0
2015-04-21 10:35:00,51.42,51.47,51.4,51.43,12800.0,44.5082,44.5515,44.4909,44.5168,12800.0
2015-04-21 10:40:00,51.45,51.49,51.38,51.46,22000.0,44.5342,44.5688,44.4736,44.5428,22000.0
2015-04-21 10:45:00,51.48,51.48,51.42,51.44,20400.0,44.5601,44.5601,44.5082,44.5255,20400.0
2015-04-21 10:50:00,51.42,51.49,51.41,51.49,38600.0,44.5082,44.5688,44.4995,44.5688,38600.0
2015-04-21 10:55:00,51.48,51.55,51.48,51.48,25400.0,44.5601,44.6207,44.5601,44.5601,25400.0
2015-04-21 11:00:00,51.49,51.55,51.48,51.54,14400.0,44.5688,44.6207,44.5601,44.6121,14400.0
2015-04-21 11:05:00,51.56,51.59,51.55,51.59,41200.0,44.6294,44.6553,44.6207,44.6553,41200.0
2015-04-21 11:10:00,51.57,51.62,51.56,51.59,21600.0,44.638,44.6813,44.6294,44.6553,21600.0
2015-04-21 11:15:00,51.6,51.63,51.6,51.6,11800.0,44.664,44.69,44.664,44.664,11800.0
2015-04-21 11:20:00,51.62,51.65,51.59,51.59,9400.0,44.6813,44.7073,44.6553,44.6553,9400.0
2015-04-21 11:25:00,51.59,51.62,51.57,51.6,15600.0,44.6553,44.6813,44.638,44.664,15600.0
2015-04-21 11:30:00,51.6,51.68,51.59,51.64,50600.0,44.664,44.7332,44.6553,44.6986,50600.0
2015-04-21 11:35:00,51.64,51.69,51.64,51.69,20800.0,44.6986,44.7419,44.6986,44.7419,20800.0
2015-04-21 11:40:00,51.68,51.7,51.64,51.64,33400.0,44.7332,44.7506,44.6986,44.6986,33400.0
2015-04-21 11:45:00,51.64,51.65,51.6,51.65,9000.0,44.6986,44.7073,44.664,44.7073,9000.0
2015-04-21 11:50:00,51.65,51.65,51.6,51.65,25800.0,44.7073,44.7073,44.664,44.7073,25800.0
2015-04-21 11:55:00,51.65,51.67,51.63,51.65,23200.0,44.7073,44.7246,44.69,44.7073,23200.0
2015-04-21 12:00:00,51.66,51.74,51.66,51.74,16400.0,44.7159,44.7852,44.7159,44.7852,16400.0
2015-04-21 12:05:00,51.74,51.76,51.7,51.76,10400.0,44.7852,44.8025,44.7506,44.8025,10400.0
2015-04-21 12:10:00,51.77,51.81,51.74,51.81,8000.0,44.8111,44.8458,44.7852,44.8458,8000.0
2015-04-21 12:15:00,51.79,51.79,51.66,51.66,8800.0,44.8285,44.8285,44.7159,44.7159,8800.0
2015-04-21 12:20:00,51.66,51.7,51.65,51.7,9000.0,44.7159,44.7506,44.7073,44.7506,9000.0
2015-04-21 12:25:00,51.7,51.73,51.7,51.72,6400.0,44.7506,44.7765,44.7506,44.7679,6400.0
2015-04-21 12:30:00,51.71,51.72,51.65,51.66,9000.0,44.7592,44.7679,44.7073,44.7159,9000.0
2015-04-21 12:35:00,51.67,51.67,51.63,51.67,12800.0,44.7246,44.7246,44.69,44.7246,12800.0
2015-04-21 12:40:00,51.64,51.67,51.61,51.66,11600.0,44.6986,44.7246,44.6727,44.7159,11600.0
2015-04-21 12:45:00,51.68,51.7,51.67,51.7,14600.0,44.7332,44.7506,44.7246,44.7506,14600.0
2015-04-21 12:50:00,51.7,51.74,51.7,51.73,10600.0,44.7506,44.7852,44.7506,44.7765,10600.0
2015-04-21 12:55:00,51.74,51.74,51.7,51.72,16600.0,44.7852,44.7852,44.7506,44.7679,16600.0
2015-04-21 13:00:00,51.74,51.75,51.72,51.74,14800.0,44.7852,44.7938,44.7679,44.7852,14800.0
2015-04-21 13:05:00,51.74,51.74,51.7,51.73,8000.0,44.7852,44.7852,44.7506,44.7765,8000.0
2015-04-21 13:10:00,51.73,51.77,51.72,51.77,7400.0,44.7765,44.8111,44.7679,44.8111,7400.0
2015-04-21 13:15:00,51.78,51.79,51.77,51.79,11200.0,44.8198,44.8285,44.8111,44.8285,11200.0
2015-04-21 13:20:00,51.79,51.82,51.77,51.81,10200.0,44.8285,44.8544,44.8111,44.8458,10200.0
2015-04-21 13:25:00,51.82,51.84,51.79,51.83,11000.0,44.8544,44.8717,44.8285,44.8631,11000.0
2015-04-21 13:30:00,51.81,51.84,51.77,51.81,32600.0,44.8458,44.8717,44.8111,44.8458,32600.0
2015-04-21 13:35:00,51.81,51.82,51.74,51.74,14000.0,44.8458,44.8544,44.7852,44.7852,14000.0
2015-04-21 13:40:00,51.74,51.8,51.74,51.79,8800.0,44.7852,44.8371,44.7852,44.8285,8800.0
2015-04-21 13:45:00,51.81,51.84,51.79,51.79,9400.0,44.8458,44.8717,44.8285,44.8285,9400.0
2015-04-21 13:50:00,51.79,51.82,51.78,51.81,12000.0,44.8285,44.8544,44.8198,44.8458,12000.0
2015-04-21 13:55:00,51.79,51.8,51.76,51.77,8400.0,44.8285,44.8371,44.8025,44.8111,8400.0
2015-04-21 14:00:00,51.77,51.77,51.74,51.77,13800.0,44.8111,44.8111,44.7852,44.8111,13800.0
2015-04-21 14:05:00,51.78,51.82,51.77,51.82,10800.0,44.8198,44.8544,44.8111,44.8544,10800.0
2015-04-21 14:10:00,51.82,51.83,51.81,51.82,7200.0,44.8544,44.8631,44.8458,44.8544,7200.0
2015-04-21 14:15:00,51.83,51.88,51.83,51.87,10800.0,44.8631,44.9064,44.8631,44.8977,10800.0
2015-04-21 14:20:00,51.87,51.87,51.84,51.85,8800.0,44.8977,44.8977,44.8717,44.8804,8800.0
2015-04-21 14:25:00,51.83,51.85,51.81,51.82,16400.0,44.8631,44.8804,44.8458,44.8544,16400.0
2015-04-21 14:30:00,51.82,51.83,51.8,51.82,14800.0,44.8544,44.8631,44.8371,44.8544,14800.0
2015-04-21 14:35:00,51.82,51.84,51.79,51.82,17800.0,44.8544,44.8717,44.8285,44.8544,17800.0
2015-04-21 14:40:00,51.82,51.84,51.8,51.84,14400.0,44.8544,44.8717,44.8371,44.8717,14400.0
2015-04-21 14:45:00,51.83,51.87,51.83,51.87,20400.0,44.8631,44.8977,44.8631,44.8977,20400.0
2015-04-21 14:50:00,51.88,51.9,51.86,51.9,14000.0,44.9064,44.9237,44.889,44.9237,14000.0
2015-04-21 14:55:00,51.89,51.91,51.87,51.9,20600.0,44.915,44.9323,44.8977,44.9237,20600.0
2015-04-21 15:00:00,51.9,51.92,51.88,51.92,31800.0,44.9237,44.941,44.9064,44.941,31800.0
2015-04-21 15:05:00,51.92,51.98,51.92,51.97,46800.0,44.941,44.9929,44.941,44.9843,46800.0
2015-04-21 15:10:00,51.96,51.96,51.95,51.96,41800.0,44.9756,44.9756,44.9669,44.9756,41800.0
2015-04-21 15:15:00,51.96,51.96,51.94,51.95,26200.0,44.9756,44.9756,44.9583,44.9669,26200.0
2015-04-21 15:20:00,51.95,51.99,51.95,51.97,78200.0,44.9669,45.0016,44.9669,44.9843,78200.0
2015-04-21 15:25:00,51.96,51.97,51.92,51.93,37000.0,44.9756,44.9843,44.941,44.9496,37000.0
2015-04-21 15:30:00,51.93,51.94,51.85,51.85,45000.0,44.9496,44.9583,44.8804,44.8804,45000.0
2015-04-21 15:35:00,51.85,51.92,51.85,51.9,47400.0,44.8804,44.941,44.8804,44.9237,47400.0
2015-04-21 15:40:00,51.9,51.94,51.8,51.81,68800.0,44.9237,44.9583,44.8371,44.8458,68800.0
2015-04-21 15:45:00,51.81,51.84,51.8,51.83,64000.0,44.8458,44.8717,44.8371,44.8631,64000.0
2015-04-21 15:50:00,51.83,51.85,51.82,51.85,42400.0,44.8631,44.8804,44.8544,44.8804,42400.0
2015-04-21 15:55:00,51.85,51.87,51.79,51.81,85600.0,44.8804,44.8977,44.8285,44.8458,85600.0
2015-04-22 09:30:00,51.76,51.93,51.63,51.73,45800.0,44.8025,44.9496,44.69,44.7765,45800.0
2015-04-22 09:35:00,51.69,51.85,51.69,51.71,19200.0,44.7419,44.8804,44.7419,44.7592,19200.0
2015-04-22 09:40:00,51.75,51.75,51.61,51.68,26200.0,44.7938,44.7938,44.6727,44.7332,26200.0
2015-04-22 09:45:00,51.68,51.68,51.54,51.6,18200.0,44.7332,44.7332,44.6121,44.664,18200.0
2015-04-22 09:50:00,51.6,51.63,51.54,51.55,15200.0,44.664,44.69,44.6121,44.6207,15200.0
2015-04-22 09:55:00,51.56,51.59,51.52,51.59,13200.0,44.6294,44.6553,44.5947,44.6553,13200.0
2015-04-22 10:00:00,51.59,51.62,51.5,51.52,32200.0,44.6553,44.6813,44.5774,44.5947,32200.0
2015-04-22 10:05:00,51.51,51.57,51.5,51.53,41400.0,44.5861,44.638,44.5774,44.6034,41400.0
2015-04-22 10:10:00,51.52,51.57,51.49,51.52,17000.0,44.5947,44.638,44.5688,44.5947,17000.0
2015-04-22 10:15:00,51.49,51.55,51.41,51.55,18400.0,44.5688,44.6207,44.4995,44.6207,18400.0
2015-04-22 10:20:00,51.56,51.6,51.47,51.47,25800.0,44.6294,44.664,44.5515,44.5515,25800.0
2015-04-22 10:25:00,51.51,51.6,51.49,51.58,14200.0,44.5861,44.664,44.5688,44.6467,14200.0
2015-04-22 10:30:00,51.59,51.59,51.47,51.52,20600.0,44.6553,44.6553,44.5515,44.5947,20600.0
2015-04-22 10:35:00,51.52,51.52,51.47,51.47,9600.0,44.5947,44.5947,44.5515,44.5515,9600.0
2015-04-22 10:40:00,51.46,51.52,51.42,51.49,15000.0,44.5428,44.5947,44.5082,44.5688,15000.0
2015-04-22 10:45:00,51.51,51.68,51.51,51.6,25600.0,44.5861,44.7332,44.5861,44.664,25600.0
2015-04-22 10:50:00,51.61,51.62,51.52,51.52,12800.0,44.6727,44.6813,44.5947,44.5947,12800.0
2015-04-22 10:55:00,51.54,51.67,51.53,51.67,15800.0,44.6121,44.7246,44.6034,44.7246,15800.0
2015-04-22 11:00:00,51.67,51.71,51.67,51.7,14600.0,44.7246,44.7592,44.7246,44.7506,14600.0
2015-04-22 11:05:00,51.7,51.7,51.61,51.67,17600.0,44.7506,44.7506,44.6727,44.7246,17600.0
2015-04-22 11:10:00,51.67,51.72,51.65,51.68,15200.0,44.7246,44.7679,44.7073,44.7332,15200.0
2015-04-22 11:15:00,51.69,51.79,51.69,51.7,12400.0,44.7419,44.8285,44.7419,44.7506,12400.0
2015-04-22 11:20:00,51.69,51.76,51.66,51.72,25200.0,44.7419,44.8025,44.7159,44.7679,25200.0
2015-04-22 11:25:00,51.7,51.72,51.64,51.65,18800.0,44.7506,44.7679,44.6986,44.7073,18800.0
2015-04-22 11:30:00,51.65,51.76,51.65,51.73,15400.0,44.7073,44.8025,44.7073,44.7765,15400.0
2015-04-22 11:35:00,51.73,51.78,51.71,51.78,15000.0,44.7765,44.8198,44.7592,44.8198,15000.0
2015-04-22 11:40:00,51.77,51.81,51.77,51.81,22400.0,44.8111,44.8458,44.8111,44.8458,22400.0
2015-04-22 11:45:00,51.81,51.85,51.8,51.84,15400.0,44.8458,44.8804,44.8371,44.8717,15400.0
2015-04-22 11:50:00,51.84,51.85,51.82,51.83,67400.0,44.8717,44.8804,44.8544,44.8631,67400.0
2015-04-22 11:55:00,51.82,51.88,51.81,51.88,15200.0,44.8544,44.9064,44.8458,44.9064,15200.0
2015-04-22 12:00:00,51.89,51.89,51.82,51.85,12600.0,44.915,44.915,44.8544,44.8804,12600.0
2015-04-22 12:05:00,51.85,51.93,51.83,51.93,46000.0,44.8804,44.9496,44.8631,44.9496,46000.0
2015-04-22 12:10:00,51.93,51.94,51.9,51.94,10200.0,44.9496,44.9583,44.9237,44.9583,10200.0
2015-04-22 12:15:00,51.94,51.95,51.93,51.93,11800.0,44.9583,44.9669,44.9496,44.9496,11800.0
2015-04-22 12:20:00,51.93,51.99,51.93,51.96,14600.0,44.9496,45.0016,44.9496,44.9756,14600.0
2015-04-22 12:25:00,51.95,51.98,51.92,51.98,5400.0,44.9669,44.9929,44.941,44.9929,5400.0
2015-04-22 12:30:00,51.98,51.99,51.98,51.99,17000.0,44.9929,45.0016,44.9929,45.0016,17000.0
2015-04-22 12:35:00,51.98,51.99,51.96,51.97,10400.0,44.9929,45.0016,44.9756,44.9843,10400.0
2015-04-22 12:40:00,51.97,51.97,51.93,51.95,10600.0,44.9843,44.9843,44.9496,44.9669,10600.0
2015-04-22 12:45:00,51.96,51.99,51.96,51.99,4000.0,44.9756,45.0016,44.9756,45.0016,4000.0
2015-04-22 12:50:00,51.99,52.08,51.96,52.08,25400.0,45.0016,45.0795,44.9756,45.0795,25400.0
2015-04-22 12:55:00,52.07,52.07,51.99,51.99,16200.0,45.0708,45.0708,45.0016,45.0016,16200.0
2015-04-22 13:00:00,52.01,52.02,51.96,52.01,53000.0,45.0189,45.0275,44.9756,45.0189,53000.0
2015-04-22 13:05:00,52.0,52.0,51.95,51.96,12600.0,45.0102,45.0102,44.9669,44.9756,12600.0
2015-04-22 13:10:00,51.95,51.96,51.91,51.92,17800.0,44.9669,44.9756,44.9323,44.941,17800.0
2015-04-22 13:15:00,51.91,51.93,51.87,51.89,23800.0,44.9323,44.9496,44.8977,44.915,23800.0
2015-04-22 13:20:00,51.88,51.9,51.88,51.88,7400.0,44.9064,44.9237,44.9064,44.9064,7400.0
2015-04-22 13:25:00,51.88,51.91,51.86,51.87,19400.0,44.9064,44.9323,44.889,44.8977,19400.0
2015-04-22 13:30:00,51.87,51.88,51.83,51.84,20200.0,44.8977,44.9064,44.8631,44.8717,20200.0
2015-04-22 13:35:00,51.84,51.85,51.83,51.84,10200.0,44.8717,44.8804,44.8631,44.8717,10200.0
2015-04-22 13:40:00,51.83,51.85,51.82,51.83,26000.0,44.8631,44.8804,44.8544,44.8631,26000.0
2015-04-22 13:45:00,51.84,51.85,51.83,51.85,15600.0,44.8717,44.8804,44.8631,44.8804,15600.0
2015-04-22 13:50:00,51.84,51.86,51.84,51.84,13400.0,44.8717,44.889,44.8717,44.8717,13400.0
2015-04-22 13:55:00,51.84,51.85,51.83,51.83,29800.0,44.8717,44.8804,44.8631,44.8631,29800.0
2015-04-22 14:00:00,51.83,51.88,51.83,51.88,25200.0,44.8631,44.9064,44.8631,44.9064,25200.0
2015-04-22 14:05:00,51.88,51.91,51.88,51.91,12000.0,44.9064,44.9323,44.9064,44.9323,12000.0
2015-04-22 14:10:00,51.9,51.95,51.9,51.93,16600.0,44.9237,44.9669,44.9237,44.9496,16600.0
2015-04-22 14:15:00,51.93,51.96,51.91,51.91,19400.0,44.9496,44.9756,44.9323,44.9323,19400.0
2015-04-22 14:20:00,51.91,52.0,51.9,52.0,18600.0,44.9323,45.0102,44.9237,45.0102,18600.0
2015-04-22 14:25:00,52.0,52.02,51.99,52.02,21800.0,45.0102,45.0275,45.0016,45.0275,21800.0
2015-04-22 14:30:00,52.02,52.04,51.99,52.0,21600.0,45.0275,45.0449,45.0016,45.0102,21600.0
2015-04-22 14:35:00,52.01,52.04,51.99,51.99,18000.0,45.0189,45.0449,45.0016,45.0016,18000.0
2015-04-22 14:40:00,51.99,52.02,51.99,52.01,13000.0,45.0016,45.0275,45.0016,45.0189,13000.0
2015-04-22 14:45:00,52.01,52.04,52.0,52.04,9200.0,45.0189,45.0449,45.0102,45.0449,9200.0
2015-04-22 14:50:00,52.03,52.04,52.02,52.02,19200.0,45.0362,45.0449,45.0275,45.0275,19200.0
2015-04-22 14:55:00,52.01,52.04,52.01,52.03,8200.0,45.0189,45.0449,45.0189,45.0362,8200.0
2015-04-22 15:00:00,52.02,52.06,52.02,52.02,18600.0,45.0275,45.0622,45.0275,45.0275,18600.0
2015-04-22 15:05:00,52.02,52.02,51.99,51.99,28800.0,45.0275,45.0275,45.0016,45.0016,28800.0
2015-04-22 15:10:00,51.99,52.0,51.96,51.98,11800.0,45.0016,45.0102,44.9756,44.9929,11800.0
2015-04-22 15:15:00,51.97,51.98,51.94,51.96,30600.0,44.9843,44.9929,44.9583,44.9756,30600.0
2015-04-22 15:20:00,51.95,51.99,51.95,51.99,18200.0,44.9669,45.0016,44.9669,45.0016,18200.0
2015-04-22 15:25:00,51.99,51.99,51.94,51.96,22400.0,45.0016,45.0016,44.9583,44.9756,22400.0
2015-04-22 15:30:00,51.96,51.98,51.91,51.92,37000.0,44.9756,44.9929,44.9323,44.941,37000.0
2015-04-22 15:35:00,51.92,51.95,51.9,51.95,32400.0,44.941,44.9669,44.9237,44.9669,32400.0
2015-04-22 15:40:00,51.95,51.95,51.85,51.86,39800.0,44.9669,44.9669,44.8804,44.889,39800.0
2015-04-22 15:45:00,51.86,51.91,51.85,51.9,45600.0,44.889,44.9323,44.8804,44.9237,45600.0
2015-04-22 15:50:00,51.9,51.93,51.89,51.92,67800.0,44.9237,44.9496,44.915,44.941,67800.0
2015-04-22 15:55:00,51.92,51.98,51.92,51.97,132600.0,44.941,44.9929,44.941,44.9843,132600.0
2015-04-23 09:30:00,51.7,52.11,51.63,52.1,47200.0,44.7506,45.1054,44.69,45.0968,47200.0
2015-04-23 09:35:00,52.1,52.21,51.97,52.12,21600.0,45.0968,45.192,44.9843,45.1141,21600.0
2015-04-23 09:40:00,52.13,52.19,51.98,51.98,15600.0,45.1228,45.1747,44.9929,44.9929,15600.0
2015-04-23 09:45:00,52.0,52.01,51.91,52.01,21000.0,45.0102,45.0189,44.9323,45.0189,21000.0
2015-04-23 09:50:00,52.03,52.11,52.01,52.1,9600.0,45.0362,45.1054,45.0189,45.0968,9600.0
2015-04-23 09:55:00,52.1,52.16,52.05,52.09,5800.0,45.0968,45.1487,45.0535,45.0881,5800.0
2015-04-23 10:00:00,52.09,52.18,52.06,52.14,16000.0,45.0881,45.166,45.0622,45.1314,16000.0
2015-04-23 10:05:00,52.16,52.16,52.03,52.09,21000.0,45.1487,45.1487,45.0362,45.0881,21000.0
2015-04-23 10:10:00,52.09,52.1,52.01,52.04,27600.0,45.0881,45.0968,45.0189,45.0449,27600.0
2015-04-23 10:15:00,52.1,52.1,52.0,52.01,6800.0,45.0968,45.0968,45.0102,45.0189,6800.0
2015-04-23 10:20:00,52.02,52.05,51.92,51.97,27800.0,45.0275,45.0535,44.941,44.9843,27800.0
2015-04-23 10:25:00,52.0,52.05,52.0,52.0,13000.0,45.0102,45.0535,45.0102,45.0102,13000.0
2015-04-23 10:30:00,52.01,52.04,51.97,52.0,10800.0,45.0189,45.0449,44.9843,45.0102,10800.0
2015-04-23 10:35:00,52.02,52.04,51.97,51.99,12400.0,45.0275,45.0449,44.9843,45.0016,12400.0
2015-04-23 10:40:00,51.99,52.07,51.99,52.07,7600.0,45.0016,45.0708,45.0016,45.0708,7600.0
2015-04-23 10:45:00,52.08,52.11,52.05,52.05,15600.0,45.0795,45.1054,45.0535,45.0535,15600.0
2015-04-23 10:50:00,52.05,52.06,51.98,52.01,10600.0,45.0535,45.0622,44.9929,45.0189,10600.0
2015-04-23 10:55:00,52.02,52.05,51.97,51.97,13800.0,45.0275,45.0535,44.9843,44.9843,13800.0
2015-04-23 11:00:00,51.96,52.04,51.96,52.04,8800.0,44.9756,45.0449,44.9756,45.0449,8800.0
2015-04-23 11:05:00,52.04,52.04,51.96,52.01,33200.0,45.0449,45.0449,44.9756,45.0189,33200.0
2015-04-23 11:10:00,52.03,52.06,52.01,52.06,7400.0,45.0362,45.0622,45.0189,45.0622,7400.0
2015-04-23 11:15:00,52.05,52.05,52.0,52.0,12400.0,45.0535,45.0535,45.0102,45.0102,12400.0
2015-04-23 11:20:00,51.99,52.02,51.95,52.02,8600.0,45.0016,45.0275,44.9669,45.0275,8600.0
2015-04-23 11:25:00,52.02,52.05,52.0,52.04,15400.0,45.0275,45.0535,45.0102,45.0449,15400.0
2015-04-23 11:30:00,52.04,52.07,52.01,52.06,12000.0,45.0449,45.0708,45.0189,45.0622,12000.0
2015-04-23 11:35:00,52.06,52.11,52.06,52.11,12600.0,45.0622,45.1054,45.0622,45.1054,12600.0
2015-04-23 11:40:00,52.12,52.12,52.04,52.04,6800.0,45.1141,45.1141,45.0449,45.0449,6800.0
2015-04-23 11:45:00,52.04,52.09,52.02,52.04,9600.0,45.0449,45.0881,45.0275,45.0449,9600.0
2015-04-23 11:50:00,52.05,52.26,52.04,52.24,18000.0,45.0535,45.2353,45.0449,45.218,18000.0
2015-04-23 11:55:00,52.26,52.3,52.26,52.29,16200.0,45.2353,45.2699,45.2353,45.2612,16200.0
2015-04-23 12:00:00,52.27,52.3,52.24,52.24,11800.0,45.2439,45.2699,45.218,45.218,11800.0
2015-04-23 12:05:00,52.26,52.32,52.26,52.3,6200.0,45.2353,45.2872,45.2353,45.2699,6200.0
2015-04-23 12:10:00,52.3,52.32,52.29,52.32,5800.0,45.2699,45.2872,45.2612,45.2872,5800.0
2015-04-23 12:15:00,52.31,52.34,52.3,52.31,8600.0,45.2786,45.3045,45.2699,45.2786,8600.0
2015-04-23 12:20:00,52.31,52.33,52.25,52.26,8000.0,45.2786,45.2959,45.2266,45.2353,8000.0
2015-04-23 12:25:00,52.28,52.32,52.24,52.32,8800.0,45.2526,45.2872,45.218,45.2872,8800.0
2015-04-23 12:30:00,52.32,52.32,52.26,52.27,7000.0,45.2872,45.2872,45.2353,45.2439,7000.0
2015-04-23 12:35:00,52.29,52.36,52.28,52.34,8800.0,45.2612,45.3218,45.2526,45.3045,8800.0
2015-04-23 12:40:00,52.35,52.38,52.35,52.36,7000.0,45.3132,45.3391,45.3132,45.3218,7000.0
2015-04-23 12:45:00,52.34,52.37,52.34,52.34,4600.0,45.3045,45.3305,45.3045,45.3045,4600.0
2015-04-23 12:50:00,52.34,52.38,52.34,52.35,5400.0,45.3045,45.3391,45.3045,45.3132,5400.0
2015-04-23 12:55:00,52.38,52.38,52.35,52.35,12200.0,45.3391,45.3391,45.3132,45.3132,12200.0
2015-04-23 13:00:00,52.34,52.38,52.33,52.38,14600.0,45.3045,45.3391,45.2959,45.3391,14600.0
2015-04-23 13:05:00,52.38,52.38,52.31,52.32,7400.0,45.3391,45.3391,45.2786,45.2872,7400.0
2015-04-23 13:10:00,52.33,52.34,52.32,52.32,5600.0,45.2959,45.3045,45.2872,45.2872,5600.0
2015-04-23 13:15:00,52.34,52.35,52.3,52.32,7000.0,45.3045,45.3132,45.2699,45.2872,7000.0
2015-04-23 13:20:00,52.33,52.38,52.33,52.35,8800.0,45.2959,45.3391,45.2959,45.3132,8800.0
2015-04-23 13:25:00,52.35,52.35,52.3,52.31,4600.0,45.3132,45.3132,45.2699,45.2786,4600.0
2015-04-23 13:30:00,52.31,52.35,52.3,52.35,7600.0,45.2786,45.3132,45.2699,45.3132,7600.0
2015-04-23 13:35:00,52.38,52.38,52.32,52.32,10800.0,45.3391,45.3391,45.2872,45.2872,10800.0
2015-04-23 13:40:00,52.32,52.36,52.31,52.34,6600.0,45.2872,45.3218,45.2786,45.3045,6600.0
2015-04-23 13:45:00,52.34,52.39,52.34,52.39,6400.0,45.3045,45.3478,45.3045,45.3478,6400.0
2015-04-23 13:50:00,52.42,52.42,52.37,52.41,8000.0,45.3738,45.3738,45.3305,45.3651,8000.0
2015-04-23 13:55:00,52.41,52.43,52.4,52.4,8400.0,45.3651,45.3824,45.3565,45.3565,8400.0
2015-04-23 14:00:00,52.4,52.46,52.38,52.46,12600.0,45.3565,45.4084,45.3391,45.4084,12600.0
2015-04-23 14:05:00,52.46,52.5,52.44,52.49,13800.0,45.4084,45.443,45.3911,45.4344,13800.0
2015-04-23 14:10:00,52.48,52.5,52.45,52.49,11600.0,45.4257,45.443,45.3997,45.4344,11600.0
2015-04-23 14:15:00,52.49,52.51,52.46,52.49,21200.0,45.4344,45.4517,45.4084,45.4344,21200.0
2015-04-23 14:20:00,52.48,52.51,52.47,52.47,17600.0,45.4257,45.4517,45.4171,45.4171,17600.0
2015-04-23 14:25:00,52.47,52.53,52.47,52.53,11200.0,45.4171,45.469,45.4171,45.469,11200.0
2015-04-23 14:30:00,52.53,52.53,52.51,52.51,9800.0,45.469,45.469,45.4517,45.4517,9800.0
2015-04-23 14:35:00,52.51,52.52,52.46,52.49,18200.0,45.4517,45.4603,45.4084,45.4344,18200.0
2015-04-23 14:40:00,52.49,52.51,52.49,52.49,15000.0,45.4344,45.4517,45.4344,45.4344,15000.0
2015-04-23 14:45:00,52.48,52.49,52.47,52.49,17400.0,45.4257,45.4344,45.4171,45.4344,17400.0
2015-04-23 14:50:00,52.49,52.49,52.46,52.48,20400.0,45.4344,45.4344,45.4084,45.4257,20400.0
2015-04-23 14:55:00,52.48,52.51,52.48,52.49,17000.0,45.4257,45.4517,45.4257,45.4344,17000.0
2015-04-23 15:00:00,52.49,52.51,52.47,52.51,12200.0,45.4344,45.4517,45.4171,45.4517,12200.0
2015-04-23 15:05:00,52.5,52.53,52.49,52.5,26600.0,45.443,45.469,45.4344,45.443,26600.0
2015-04-23 15:10:00,52.5,52.52,52.46,52.48,24400.0,45.443,45.4603,45.4084,45.4257,24400.0
2015-04-23 15:15:00,52.49,52.53,52.48,52.49,34800.0,45.4344,45.469,45.4257,45.4344,34800.0
2015-04-23 15:20:00,52.49,52.49,52.46,52.47,15200.0,45.4344,45.4344,45.4084,45.4171,15200.0
2015-04-23 15:25:00,52.47,52.49,52.46,52.47,23000.0,45.4171,45.4344,45.4084,45.4171,23000.0
2015-04-23 15:30:00,52.48,52.48,52.44,52.46,17600.0,45.4257,45.4257,45.3911,45.4084,17600.0
2015-04-23 15:35:00,52.46,52.49,52.45,52.47,28600.0,45.4084,45.4344,45.3997,45.4171,28600.0
2015-04-23 15:40:00,52.47,52.48,52.38,52.39,36200.0,45.4171,45.4257,45.3391,45.3478,36200.0
2015-04-23 15:45:00,52.39,52.39,52.32,52.35,42800.0,45.3478,45.3478,45.2872,45.3132,42800.0
2015-04-23 15:50:00,52.35,52.35,52.3,52.31,36400.0,45.3132,45.3132,45.2699,45.2786,36400.0
2015-04-23 15:55:00,52.3,52.3,52.26,52.26,74000.0,45.2699,45.2699,45.2353,45.2353,74000.0
2015-04-24 09:30:00,52.19,52.35,52.18,52.27,87800.0,45.1747,45.3132,45.166,45.2439,87800.0
2015-04-24 09:35:00,52.24,52.26,52.12,52.2,31600.0,45.218,45.2353,45.1141,45.1833,31600.0
2015-04-24 09:40:00,52.17,52.21,52.11,52.16,14400.0,45.1574,45.192,45.1054,45.1487,14400.0
2015-04-24 09:45:00,52.15,52.23,52.13,52.19,54400.0,45.1401,45.2093,45.1228,45.1747,54400.0
2015-04-24 09:50:00,52.23,52.27,52.21,52.25,24000.0,45.2093,45.2439,45.192,45.2266,24000.0
2015-04-24 09:55:00,52.24,52.27,52.22,52.24,17600.0,45.218,45.2439,45.2007,45.218,17600.0
2015-04-24 10:00:00,52.24,52.29,52.18,52.29,19600.0,45.218,45.2612,45.166,45.2612,19600.0
2015-04-24 10:05:00,52.28,52.37,52.25,52.35,27400.0,45.2526,45.3305,45.2266,45.3132,27400.0
2015-04-24 10:10:00,52.37,52.38,52.31,52.35,14600.0,45.3305,45.3391,45.2786,45.3132,14600.0
2015-04-24 10:15:00,52.35,52.43,52.35,52.42,13200.0,45.3132,45.3824,45.3132,45.3738,13200.0
2015-04-24 10:20:00,52.42,52.44,52.38,52.4,7800.0,45.3738,45.3911,45.3391,45.3565,7800.0
2015-04-24 10:25:00,52.4,52.46,52.38,52.41,25800.0,45.3565,45.4084,45.3391,45.3651,25800.0
2015-04-24 10:30:00,52.41,52.44,52.29,52.29,11600.0,45.3651,45.3911,45.2612,45.2612,11600.0
2015-04-24 10:35:00,52.27,52.38,52.25,52.38,9400.0,45.2439,45.3391,45.2266,45.3391,9400.0
2015-04-24 10:40:00,52.37,52.39,52.32,52.37,10600.0,45.3305,45.3478,45.2872,45.3305,10600.0
2015-04-24 10:45:00,52.38,52.39,52.33,52.33,10000.0,45.3391,45.3478,45.2959,45.2959,10000.0
2015-04-24 10:50:00,52.34,52.39,52.33,52.35,11600.0,45.3045,45.3478,45.2959,45.3132,11600.0
2015-04-24 10:55:00,52.34,52.43,52.33,52.41,10000.0,45.3045,45.3824,45.2959,45.3651,10000.0
2015-04-24 11:00:00,52.41,52.46,52.4,52.45,8000.0,45.3651,45.4084,45.3565,45.3997,8000.0
2015-04-24 11:05:00,52.46,52.47,52.43,52.44,11600.0,45.4084,45.4171,45.3824,45.3911,11600.0
2015-04-24 11:10:00,52.43,52.46,52.4,52.45,51200.0,45.3824,45.4084,45.3565,45.3997,51200.0
2015-04-24 11:15:00,52.45,52.48,52.45,52.47,16400.0,45.3997,45.4257,45.3997,45.4171,16400.0
2015-04-24 11:20:00,52.47,52.47,52.4,52.4,10000.0,45.4171,45.4171,45.3565,45.3565,10000.0
2015-04-24 11:25:00,52.41,52.41,52.34,52.34,17000.0,45.3651,45.3651,45.3045,45.3045,17000.0
2015-04-24 11:30:00,52.35,52.39,52.35,52.35,11000.0,45.3132,45.3478,45.3132,45.3132,11000.0
2015-04-24 11:35:00,52.34,52.4,52.34,52.39,12400.0,45.3045,45.3565,45.3045,45.3478,12400.0
2015-04-24 11:40:00,52.4,52.45,52.39,52.42,18400.0,45.3565,45.3997,45.3478,45.3738,18400.0
2015-04-24 11:45:00,52.42,52.47,52.39,52.39,10600.0,45.3738,45.4171,45.3478,45.3478,10600.0
2015-04-24 11:50:00,52.4,52.41,52.37,52.4,7800.0,45.3565,45.3651,45.3305,45.3565,7800.0
2015-04-24 11:55:00,52.4,52.44,52.39,52.42,7800.0,45.3565,45.3911,45.3478,45.3738,7800.0
2015-04-24 12:00:00,52.42,52.43,52.4,52.43,6200.0,45.3738,45.3824,45.3565,45.3824,6200.0
2015-04-24 12:05:00,52.43,52.48,52.42,52.46,5200.0,45.3824,45.4257,45.3738,45.4084,5200.0
2015-04-24 12:10:00,52.45,52.49,52.44,52.48,5600.0,45.3997,45.4344,45.3911,45.4257,5600.0
2015-04-24 12:15:00,52.48,52.49,52.46,52.46,10000.0,45.4257,45.4344,45.4084,45.4084,10000.0
2015-04-24 12:20:00,52.45,52.49,52.45,52.46,11600.0,45.3997,45.4344,45.3997,45.4084,11600.0
2015-04-24 12:25:00,52.46,52.47,52.43,52.43,7600.0,45.4084,45.4171,45.3824,45.3824,7600.0
2015-04-24 12:30:00,52.43,52.45,52.42,52.45,6800.0,45.3824,45.3997,45.3738,45.3997,6800.0
2015-04-24 12:35:00,52.43,52.43,52.38,52.43,7400.0,45.3824,45.3824,45.3391,45.3824,7400.0
2015-04-24 12:40:00,52.41,52.41,52.37,52.37,6600.0,45.3651,45.3651,45.3305,45.3305,6600.0
2015-04-24 12:45:00,52.37,52.38,52.32,52.34,6400.0,45.3305,45.3391,45.2872,45.3045,6400.0
2015-04-24 12:50:00,52.34,52.35,52.29,52.33,6000.0,45.3045,45.3132,45.2612,45.2959,6000.0
2015-04-24 12:55:00,52.34,52.35,52.29,52.29,8000.0,45.3045,45.3132,45.2612,45.2612,8000.0
2015-04-24 13:00:00,52.29,52.3,52.25,52.27,10600.0,45.2612,45.2699,45.2266,45.2439,10600.0
2015-04-24 13:05:00,52.27,52.27,52.2,52.22,12800.0,45.2439,45.2439,45.1833,45.2007,12800.0
2015-04-24 13:10:00,52.23,52.3,52.22,52.28,11000.0,45.2093,45.2699,45.2007,45.2526,11000.0
2015-04-24 13:15:00,52.27,52.27,52.24,52.26,8800.0,45.2439,45.2439,45.218,45.2353,8800.0
2015-04-24 13:20:00,52.26,52.33,52.25,52.32,21200.0,45.2353,45.2959,45.2266,45.2872,21200.0
2015-04-24 13:25:00,52.34,52.35,52.32,52.32,6200.0,45.3045,45.3132,45.2872,45.2872,6200.0
2015-04-24 13:30:00,52.32,52.33,52.27,52.29,10000.0,45.2872,45.2959,45.2439,45.2612,10000.0
2015-04-24 13:35:00,52.29,52.36,52.29,52.34,6200.0,45.2612,45.3218,45.2612,45.3045,6200.0
2015-04-24 13:40:00,52.34,52.39,52.33,52.37,5200.0,45.3045,45.3478,45.2959,45.3305,5200.0
2015-04-24 13:45:00,52.38,52.41,52.35,52.35,5400.0,45.3391,45.3651,45.3132,45.3132,5400.0
2015-04-24 13:50:00,52.35,52.35,52.3,52.34,5200.0,45.3132,45.3132,45.2699,45.3045,5200.0
2015-04-24 13:55:00,52.33,52.36,52.33,52.34,5800.0,45.2959,45.3218,45.2959,45.3045,5800.0
2015-04-24 14:00:00,52.33,52.34,52.31,52.32,9000.0,45.2959,45.3045,45.2786,45.2872,9000.0
2015-04-24 14:05:00,52.32,52.34,52.28,52.34,7400.0,45.2872,45.3045,45.2526,45.3045,7400.0
2015-04-24 14:10:00,52.33,52.42,52.33,52.42,5600.0,45.2959,45.3738,45.2959,45.3738,5600.0
2015-04-24 14:15:00,52.42,52.42,52.33,52.33,7200.0,45.3738,45.3738,45.2959,45.2959,7200.0
2015-04-24 14:20:00,52.33,52.36,52.31,52.35,7600.0,45.2959,45.3218,45.2786,45.3132,7600.0
2015-04-24 14:25:00,52.35,52.39,52.34,52.39,5000.0,45.3132,45.3478,45.3045,45.3478,5000.0
2015-04-24 14:30:00,52.39,52.39,52.33,52.35,6800.0,45.3478,45.3478,45.2959,45.3132,6800.0
2015-04-24 14:35:00,52.36,52.36,52.33,52.33,6600.0,45.3218,45.3218,45.2959,45.2959,6600.0
2015-04-24 14:40:00,52.33,52.38,52.33,52.37,14000.0,45.2959,45.3391,45.2959,45.3305,14000.0
2015-04-24 14:45:00,52.36,52.36,52.32,52.33,8200.0,45.3218,45.3218,45.2872,45.2959,8200.0
2015-04-24 14:50:00,52.33,52.35,52.31,52.31,10600.0,45.2959,45.3132,45.2786,45.2786,10600.0
2015-04-24 14:55:00,52.32,52.32,52.24,52.24,15400.0,45.2872,45.2872,45.218,45.218,15400.0
2015-04-24 15:00:00,52.25,52.27,52.22,52.23,20200.0,45.2266,45.2439,45.2007,45.2093,20200.0
2015-04-24 15:05:00,52.23,52.24,52.19,52.21,24200.0,45.2093,45.218,45.1747,45.192,24200.0
2015-04-24 15:10:00,52.23,52.26,52.22,52.24,16600.0,45.2093,45.2353,45.2007,45.218,16600.0
2015-04-24 15:15:00,52.26,52.26,52.22,52.24,29200.0,45.2353,45.2353,45.2007,45.218,29200.0
2015-04-24 15:20:00,52.24,52.24,52.21,52.22,13800.0,45.218,45.218,45.192,45.2007,13800.0
2015-04-24 15:25:00,52.22,52.22,52.16,52.17,31400.0,45.2007,45.2007,45.1487,45.1574,31400.0
2015-04-24 15:30:00,52.18,52.19,52.16,52.16,25800.0,45.166,45.1747,45.1487,45.1487,25800.0
2015-04-24 15:35:00,52.16,52.23,52.16,52.22,30200.0,45.1487,45.2093,45.1487,45.2007,30200.0
2015-04-24 15:40:00,52.22,52.22,52.18,52.18,27000.0,45.2007,45.2007,45.166,45.166,27000.0
2015-04-24 15:45:00,52.18,52.24,52.18,52.21,34000.0,45.166,45.218,45.166,45.192,34000.0
2015-04-24 15:50:00,52.21,52.23,52.19,52.23,39800.0,45.192,45.2093,45.1747,45.2093,39800.0
2015-04-24 15:55:00,52.23,52.23,52.18,52.18,81400.0,45.2093,45.2093,45.166,45.166,81400.0
2015-04-27 09:30:00,52.21,52.3,52.19,52.2,26400.0,45.192,45.2699,45.1747,45.1833,26400.0
2015-04-27 09:35:00,52.16,52.16,51.95,51.96,23600.0,45.1487,45.1487,44.9669,44.9756,23600.0
2015-04-27 09:40:00,51.96,51.96,51.81,51.82,26200.0,44.9756,44.9756,44.8458,44.8544,26200.0
2015-04-27 09:45:00,51.82,51.87,51.79,51.8,21200.0,44.8544,44.8977,44.8285,44.8371,21200.0
2015-04-27 09:50:00,51.8,51.86,51.79,51.84,41200.0,44.8371,44.889,44.8285,44.8717,41200.0
2015-04-27 09:55:00,51.85,52.0,51.84,51.95,25400.0,44.8804,45.0102,44.8717,44.9669,25400.0
2015-04-27 10:00:00,51.97,52.0,51.94,51.95,29800.0,44.9843,45.0102,44.9583,44.9669,29800.0
2015-04-27 10:05:00,51.94,51.95,51.88,51.88,64400.0,44.9583,44.9669,44.9064,44.9064,64400.0
2015-04-27 10:10:00,51.86,51.96,51.85,51.95,16200.0,44.889,44.9756,44.8804,44.9669,16200.0
2015-04-27 10:15:00,51.95,52.06,51.95,52.05,23000.0,44.9669,45.0622,44.9669,45.0535,23000.0
2015-04-27 10:20:00,52.06,52.06,52.02,52.02,5400.0,45.0622,45.0622,45.0275,45.0275,5400.0
2015-04-27 10:25:00,52.02,52.08,52.02,52.03,29000.0,45.0275,45.0795,45.0275,45.0362,29000.0
2015-04-27 10:30:00,52.02,52.03,51.99,52.02,9600.0,45.0275,45.0362,45.0016,45.0275,9600.0
2015-04-27 10:35:00,52.02,52.05,52.01,52.03,6600.0,45.0275,45.0535,45.0189,45.0362,6600.0
2015-04-27 10:40:00,52.04,52.06,52.02,52.06,13200.0,45.0449,45.0622,45.0275,45.0622,13200.0
2015-04-27 10:45:00,52.07,52.08,51.98,51.98,6600.0,45.0708,45.0795,44.9929,44.9929,6600.0
2015-04-27 10:50:00,51.98,51.98,51.88,51.9,12000.0,44.9929,44.9929,44.9064,44.9237,12000.0
2015-04-27 10:55:00,51.88,51.88,51.85,51.88,13800.0,44.9064,44.9064,44.8804,44.9064,13800.0
2015-04-27 11:00:00,51.88,51.9,51.84,51.9,21200.0,44.9064,44.9237,44.8717,44.9237,21200.0
2015-04-27 11:05:00,51.91,51.92,51.87,51.88,12800.0,44.9323,44.941,44.8977,44.9064,12800.0
2015-04-27 11:10:00,51.88,51.91,51.86,51.88,23000.0,44.9064,44.9323,44.889,44.9064,23000.0
2015-04-27 11:15:00,51.88,51.93,51.85,51.92,11600.0,44.9064,44.9496,44.8804,44.941,11600.0
2015-04-27 11:20:00,51.93,52.04,51.93,52.02,16000.0,44.9496,45.0449,44.9496,45.0275,16000.0
2015-04-27 11:25:00,52.02,52.07,51.99,52.07,30200.0,45.0275,45.0708,45.0016,45.0708,30200.0
2015-04-27 11:30:00,52.05,52.09,52.04,52.07,23800.0,45.0535,45.0881,45.0449,45.0708,23800.0
2015-04-27 11:35:00,52.06,52.12,52.05,52.09,22200.0,45.0622,45.1141,45.0535,45.0881,22200.0
2015-04-27 11:40:00,52.09,52.1,52.02,52.04,21800.0,45.0881,45.0968,45.0275,45.0449,21800.0
2015-04-27 11:45:00,52.04,52.04,51.96,51.96,12600.0,45.0449,45.0449,44.9756,44.9756,12600.0
2015-04-27 11:50:00,51.95,51.95,51.89,51.92,9600.0,44.9669,44.9669,44.915,44.941,9600.0
2015-04-27 11:55:00,51.9,51.91,51.83,51.87,7400.0,44.9237,44.9323,44.8631,44.8977,7400.0
2015-04-27 12:00:00,51.87,51.91,51.87,51.91,10400.0,44.8977,44.9323,44.8977,44.9323,10400.0
2015-04-27 12:05:00,51.9,51.91,51.85,51.85,9000.0,44.9237,44.9323,44.8804,44.8804,9000.0
2015-04-27 12:10:00,51.85,51.86,51.78,51.82,12400.0,44.8804,44.889,44.8198,44.8544,12400.0
2015-04-27 12:15:00,51.81,51.82,51.72,51.72,9200.0,44.8458,44.8544,44.7679,44.7679,9200.0
2015-04-27 12:20:00,51.73,51.73,51.68,51.7,24000.0,44.7765,44.7765,44.7332,44.7506,24000.0
2015-04-27 12:25:00,51.7,51.72,51.65,51.65,14600.0,44.7506,44.7679,44.7073,44.7073,14600.0
2015-04-27 12:30:00,51.67,51.69,51.65,51.65,4600.0,44.7246,44.7419,44.7073,44.7073,4600.0
2015-04-27 12:35:00,51.67,51.75,51.66,51.74,10400.0,44.7246,44.7938,44.7159,44.7852,10400.0
2015-04-27 12:40:00,51.74,51.74,51.69,51.69,6600.0,44.7852,44.7852,44.7419,44.7419,6600.0
2015-04-27 12:45:00,51.67,51.74,51.63,51.74,6200.0,44.7246,44.7852,44.69,44.7852,6200.0
2015-04-27 12:50:00,51.74,51.74,51.66,51.67,7400.0,44.7852,44.7852,44.7159,44.7246,7400.0
2015-04-27 12:55:00,51.67,51.67,51.6,51.62,5800.0,44.7246,44.7246,44.664,44.6813,5800.0
2015-04-27 13:00:00,51.61,51.68,51.6,51.68,9600.0,44.6727,44.7332,44.664,44.7332,9600.0
2015-04-27 13:05:00,51.67,51.69,51.65,51.66,5000.0,44.7246,44.7419,44.7073,44.7159,5000.0
2015-04-27 13:10:00,51.66,51.69,51.65,51.66,8400.0,44.7159,44.7419,44.7073,44.7159,8400.0
2015-04-27 13:15:00,51.66,51.67,51.6,51.62,14400.0,44.7159,44.7246,44.664,44.6813,14400.0
2015-04-27 13:20:00,51.62,51.62,51.57,51.59,19600.0,44.6813,44.6813,44.638,44.6553,19600.0
2015-04-27 13:25:00,51.58,51.63,51.58,51.62,17600.0,44.6467,44.69,44.6467,44.6813,17600.0
2015-04-27 13:30:00,51.62,51.62,51.58,51.61,20000.0,44.6813,44.6813,44.6467,44.6727,20000.0
2015-04-27 13:35:00,51.62,51.71,51.62,51.68,12200.0,44.6813,44.7592,44.6813,44.7332,12200.0
2015-04-27 13:40:00,51.68,51.69,51.63,51.69,12000.0,44.7332,44.7419,44.69,44.7419,12000.0
2015-04-27 13:45:00,51.69,51.69,51.59,51.66,60200.0,44.7419,44.7419,44.6553,44.7159,60200.0
2015-04-27 13:50:00,51.66,51.67,51.62,51.63,9400.0,44.7159,44.7246,44.6813,44.69,9400.0
2015-04-27 13:55:00,51.65,51.75,51.65,51.75,9800.0,44.7073,44.7938,44.7073,44.7938,9800.0
2015-04-27 14:00:00,51.74,51.74,51.66,51.68,7800.0,44.7852,44.7852,44.7159,44.7332,7800.0
2015-04-27 14:05:00,51.68,51.71,51.67,51.68,7000.0,44.7332,44.7592,44.7246,44.7332,7000.0
2015-04-27 14:10:00,51.68,51.69,51.66,51.67,11800.0,44.7332,44.7419,44.7159,44.7246,11800.0
2015-04-27 14:15:00,51.68,51.73,51.63,51.65,33800.0,44.7332,44.7765,44.69,44.7073,33800.0
2015-04-27 14:20:00,51.63,51.63,51.55,51.56,32000.0,44.69,44.69,44.6207,44.6294,32000.0
2015-04-27 14:25:00,51.56,51.59,51.54,51.59,14200.0,44.6294,44.6553,44.6121,44.6553,14200.0
2015-04-27 14:30:00,51.58,51.58,51.54,51.56,14200.0,44.6467,44.6467,44.6121,44.6294,14200.0
2015-04-27 14:35:00,51.56,51.56,51.48,51.5,13000.0,44.6294,44.6294,44.5601,44.5774,13000.0
2015-04-27 14:40:00,51.51,51.53,51.5,51.51,8600.0,44.5861,44.6034,44.5774,44.5861,8600.0
2015-04-27 14:45:00,51.5,51.52,51.48,51.52,16400.0,44.5774,44.5947,44.5601,44.5947,16400.0
2015-04-27 14:50:00,51.52,51.52,51.49,51.49,14800.0,44.5947,44.5947,44.5688,44.5688,14800.0
2015-04-27 14:55:00,51.49,51.55,51.49,51.54,14200.0,44.5688,44.6207,44.5688,44.6121,14200.0
2015-04-27 15:00:00,51.54,51.56,51.49,51.5,24400.0,44.6121,44.6294,44.5688,44.5774,24400.0
2015-04-27 15:05:00,51.5,51.51,51.49,51.49,15600.0,44.5774,44.5861,44.5688,44.5688,15600.0
2015-04-27 15:10:00,51.48,51.48,51.45,51.46,15800.0,44.5601,44.5601,44.5342,44.5428,15800.0
2015-04-27 15:15:00,51.45,51.46,51.35,51.37,32400.0,44.5342,44.5428,44.4476,44.4649,32400.0
2015-04-27 15:20:00,51.35,51.4,51.35,51.36,23400.0,44.4476,44.4909,44.4476,44.4563,23400.0
2015-04-27 15:25:00,51.38,51.38,51.31,51.31,38000.0,44.4736,44.4736,44.413,44.413,38000.0
2015-04-27 15:30:00,51.31,51.33,51.29,51.3,30800.0,44.413,44.4303,44.3957,44.4043,30800.0
2015-04-27 15:35:00,51.3,51.37,51.3,51.37,27600.0,44.4043,44.4649,44.4043,44.4649,27600.0
2015-04-27 15:40:00,51.38,51.38,51.32,51.38,36400.0,44.4736,44.4736,44.4216,44.4736,36400.0
2015-04-27 15:45:00,51.38,51.38,51.31,51.32,52000.0,44.4736,44.4736,44.413,44.4216,52000.0
2015-04-27 15:50:00,51.32,51.33,51.27,51.27,71200.0,44.4216,44.4303,44.3784,44.3784,71200.0
2015-04-27 15:55:00,51.27,51.29,51.23,51.24,145600.0,44.3784,44.3957,44.3437,44.3524,145600.0
2015-04-28 09:30:00,51.09,51.11,50.75,50.81,36000.0,44.2225,44.2399,43.9283,43.9802,36000.0
2015-04-28 09:35:00,50.76,51.1,50.76,51.06,78400.0,43.9369,44.2312,43.9369,44.1966,78400.0
2015-04-28 09:40:00,51.1,51.15,51.01,51.14,28800.0,44.2312,44.2745,44.1533,44.2658,28800.0
2015-04-28 09:45:00,51.13,51.18,51.05,51.08,25000.0,44.2572,44.3005,44.1879,44.2139,25000.0
2015-04-28 09:50:00,51.05,51.2,51.02,51.19,28200.0,44.1879,44.3178,44.162,44.3091,28200.0
2015-04-28 09:55:00,51.2,51.22,51.13,51.21,16800.0,44.3178,44.3351,44.2572,44.3264,16800.0
2015-04-28 10:00:00,51.19,51.21,50.85,50.88,35000.0,44.3091,44.3264,44.0148,44.0408,35000.0
2015-04-28 10:05:00,50.88,50.9,50.79,50.79,50600.0,44.0408,44.0581,43.9629,43.9629,50600.0
2015-04-28 10:10:00,50.77,50.77,50.63,50.66,32200.0,43.9456,43.9456,43.8244,43.8503,32200.0
2015-04-28 10:15:00,50.66,50.74,50.65,50.68,35800.0,43.8503,43.9196,43.8417,43.8677,35800.0
2015-04-28 10:20:00,50.67,50.78,50.66,50.78,42400.0,43.859,43.9542,43.8503,43.9542,42400.0
2015-04-28 10:25:00,50.79,50.86,50.74,50.84,40000.0,43.9629,44.0235,43.9196,44.0062,40000.0
2015-04-28 10:30:00,50.86,51.02,50.85,51.01,29200.0,44.0235,44.162,44.0148,44.1533,29200.0
2015-04-28 10:35:00,50.99,51.06,50.99,51.05,17800.0,44.136,44.1966,44.136,44.1879,17800.0
2015-04-28 10:40:00,51.08,51.15,51.03,51.05,31000.0,44.2139,44.2745,44.1706,44.1879,31000.0
2015-04-28 10:45:00,51.06,51.22,51.02,51.19,29600.0,44.1966,44.3351,44.162,44.3091,29600.0
2015-04-28 10:50:00,51.2,51.24,51.11,51.12,27400.0,44.3178,44.3524,44.2399,44.2485,27400.0
2015-04-28 10:55:00,51.13,51.27,51.12,51.2,25800.0,44.2572,44.3784,44.2485,44.3178,25800.0
2015-04-28 11:00:00,51.21,51.4,51.21,51.4,57800.0,44.3264,44.4909,44.3264,44.4909,57800.0
2015-04-28 11:05:00,51.38,51.48,51.35,51.45,29200.0,44.4736,44.5601,44.4476,44.5342,29200.0
2015-04-28 11:10:00,51.46,51.52,51.42,51.42,15200.0,44.5428,44.5947,44.5082,44.5082,15200.0
2015-04-28 11:15:00,51.43,51.43,51.27,51.3,17800.0,44.5168,44.5168,44.3784,44.4043,17800.0
2015-04-28 11:20:00,51.32,51.33,51.22,51.22,18200.0,44.4216,44.4303,44.3351,44.3351,18200.0
2015-04-28 11:25:00,51.22,51.22,51.1,51.11,20000.0,44.3351,44.3351,44.2312,44.2399,20000.0
2015-04-28 11:30:00,51.13,51.18,51.12,51.13,17600.0,44.2572,44.3005,44.2485,44.2572,17600.0
2015-04-28 11:35:00,51.13,51.18,51.1,51.11,11600.0,44.2572,44.3005,44.2312,44.2399,11600.0
2015-04-28 11:40:00,51.1,51.1,51.03,51.04,10600.0,44.2312,44.2312,44.1706,44.1793,10600.0
2015-04-28 11:45:00,51.02,51.22,51.02,51.22,15800.0,44.162,44.3351,44.162,44.3351,15800.0
2015-04-28 11:50:00,51.19,51.21,51.07,51.09,14000.0,44.3091,44.3264,44.2052,44.2225,14000.0
2015-04-28 11:55:00,51.07,51.1,51.02,51.09,15800.0,44.2052,44.2312,44.162,44.2225,15800.0
2015-04-28 12:00:00,51.08,51.14,51.07,51.1,10800.0,44.2139,44.2658,44.2052,44.2312,10800.0
2015-04-28 12:05:00,51.1,51.21,51.1,51.21,15000.0,44.2312,44.3264,44.2312,44.3264,15000.0
2015-04-28 12:10:00,51.22,51.26,51.18,51.2,12800.0,44.3351,44.3697,44.3005,44.3178,12800.0
2015-04-28 12:15:00,51.21,51.21,51.09,51.11,12400.0,44.3264,44.3264,44.2225,44.2399,12400.0
2015-04-28 12:20:00,51.1,51.21,51.1,51.2,13800.0,44.2312,44.3264,44.2312,44.3178,13800.0
2015-04-28 12:25:00,51.2,51.24,51.16,51.16,28200.0,44.3178,44.3524,44.2831,44.2831,28200.0
2015-04-28 12:30:00,51.16,51.16,51.1,51.1,5600.0,44.2831,44.2831,44.2312,44.2312,5600.0
2015-04-28 12:35:00,51.1,51.17,51.1,51.14,11200.0,44.2312,44.2918,44.2312,44.2658,11200.0
2015-04-28 12:40:00,51.11,51.15,51.05,51.1,18200.0,44.2399,44.2745,44.1879,44.2312,18200.0
2015-04-28 12:45:00,51.11,51.17,51.1,51.15,13800.0,44.2399,44.2918,44.2312,44.2745,13800.0
2015-04-28 12:50:00,51.14,51.22,51.12,51.18,18200.0,44.2658,44.3351,44.2485,44.3005,18200.0
2015-04-28 12:55:00,51.19,51.2,51.15,51.16,10200.0,44.3091,44.3178,44.2745,44.2831,10200.0
2015-04-28 13:00:00,51.14,51.16,51.07,51.16,13600.0,44.2658,44.2831,44.2052,44.2831,13600.0
2015-04-28 13:05:00,51.16,51.17,51.04,51.07,19400.0,44.2831,44.2918,44.1793,44.2052,19400.0
2015-04-28 13:10:00,51.05,51.07,51.01,51.06,14600.0,44.1879,44.2052,44.1533,44.1966,14600.0
2015-04-28 13:15:00,51.07,51.16,51.07,51.15,7400.0,44.2052,44.2831,44.2052,44.2745,7400.0
2015-04-28 13:20:00,51.14,51.19,51.13,51.17,10800.0,44.2658,44.3091,44.2572,44.2918,10800.0
2015-04-28 13:25:00,51.18,51.18,51.08,51.08,11000.0,44.3005,44.3005,44.2139,44.2139,11000.0
2015-04-28 13:30:00,51.1,51.11,51.06,51.09,10600.0,44.2312,44.2399,44.1966,44.2225,10600.0
2015-04-28 13:35:00,51.09,51.1,51.02,51.08,12400.0,44.2225,44.2312,44.162,44.2139,12400.0
2015-04-28 13:40:00,51.07,51.1,51.04,51.1,10800.0,44.2052,44.2312,44.1793,44.2312,10800.0
2015-04-28 13:45:00,51.12,51.13,51.1,51.13,6000.0,44.2485,44.2572,44.2312,44.2572,6000.0
2015-04-28 13:50:00,51.13,51.14,51.07,51.07,8400.0,44.2572,44.2658,44.2052,44.2052,8400.0
2015-04-28 13:55:00,51.09,51.13,51.05,51.05,10400.0,44.2225,44.2572,44.1879,44.1879,10400.0
2015-04-28 14:00:00,51.05,51.07,51.0,51.01,14400.0,44.1879,44.2052,44.1446,44.1533,14400.0
2015-04-28 14:05:00,51.02,51.02,50.99,51.01,14600.0,44.162,44.162,44.136,44.1533,14600.0
2015-04-28 14:10:00,51.02,51.07,51.01,51.04,20600.0,44.162,44.2052,44.1533,44.1793,20600.0
2015-04-28 14:15:00,51.02,51.07,51.0,51.01,12200.0,44.162,44.2052,44.1446,44.1533,12200.0
2015-04-28 14:20:00,51.0,51.01,50.99,51.0,7000.0,44.1446,44.1533,44.136,44.1446,7000.0
2015-04-28 14:25:00,50.99,51.05,50.98,50.98,23800.0,44.136,44.1879,44.1273,44.1273,23800.0
2015-04-28 14:30:00,50.97,51.05,50.96,51.05,22800.0,44.1187,44.1879,44.11,44.1879,22800.0
2015-04-28 14:35:00,51.03,51.03,50.98,51.02,11200.0,44.1706,44.1706,44.1273,44.162,11200.0
2015-04-28 14:40:00,51.01,51.02,50.99,50.99,18200.0,44.1533,44.162,44.136,44.136,18200.0
2015-04-28 14:45:00,50.98,51.03,50.97,50.97,27600.0,44.1273,44.1706,44.1187,44.1187,27600.0
2015-04-28 14:50:00,50.97,51.0,50.94,50.94,23800.0,44.1187,44.1446,44.0927,44.0927,23800.0
2015-04-28 14:55:00,50.94,50.99,50.94,50.96,29000.0,44.0927,44.136,44.0927,44.11,29000.0
2015-04-28 15:00:00,50.95,50.98,50.91,50.96,13200.0,44.1014,44.1273,44.0667,44.11,13200.0
2015-04-28 15:05:00,50.96,50.98,50.9,50.91,37200.0,44.11,44.1273,44.0581,44.0667,37200.0
2015-04-28 15:10:00,50.9,50.94,50.88,50.88,22400.0,44.0581,44.0927,44.0408,44.0408,22400.0
2015-04-28 15:15:00,50.89,50.9,50.87,50.88,28600.0,44.0494,44.0581,44.0321,44.0408,28600.0
2015-04-28 15:20:00,50.88,50.9,50.82,50.82,28400.0,44.0408,44.0581,43.9888,43.9888,28400.0
2015-04-28 15:25:00,50.82,50.89,50.82,50.83,22400.0,43.9888,44.0494,43.9888,43.9975,22400.0
2015-04-28 15:30:00,50.82,50.93,50.82,50.92,34600.0,43.9888,44.0841,43.9888,44.0754,34600.0
2015-04-28 15:35:00,50.91,50.94,50.88,50.92,39000.0,44.0667,44.0927,44.0408,44.0754,39000.0
2015-04-28 15:40:00,50.92,50.92,50.89,50.91,45400.0,44.0754,44.0754,44.0494,44.0667,45400.0
2015-04-28 15:45:00,50.91,50.95,50.84,50.84,76600.0,44.0667,44.1014,44.0062,44.0062,76600.0
2015-04-28 15:50:00,50.84,50.88,50.81,50.88,76800.0,44.0062,44.0408,43.9802,44.0408,76800.0
2015-04-28 15:55:00,50.88,50.92,50.87,50.92,92600.0,44.0408,44.0754,44.0321,44.0754,92600.0
2015-04-29 09:30:00,50.69,50.77,50.35,50.45,98600.0,43.8763,43.9456,43.582,43.6686,98600.0
2015-04-29 09:35:00,50.49,50.49,50.28,50.45,25200.0,43.7032,43.7032,43.5214,43.6686,25200.0
2015-04-29 09:40:00,50.59,50.62,50.47,50.48,9800.0,43.7898,43.8157,43.6859,43.6945,9800.0
2015-04-29 09:45:00,50.49,50.69,50.49,50.66,18000.0,43.7032,43.8763,43.7032,43.8503,18000.0
2015-04-29 09:50:00,50.66,50.66,50.46,50.6,23600.0,43.8503,43.8503,43.6772,43.7984,23600.0
2015-04-29 09:55:00,50.59,50.65,50.42,50.49,46000.0,43.7898,43.8417,43.6426,43.7032,46000.0
2015-04-29 10:00:00,50.49,50.67,50.49,50.53,27000.0,43.7032,43.859,43.7032,43.7378,27000.0
2015-04-29 10:05:00,50.52,50.55,50.41,50.43,34200.0,43.7292,43.7551,43.634,43.6513,34200.0
2015-04-29 10:10:00,50.48,50.5,50.32,50.5,21600.0,43.6945,43.7119,43.5561,43.7119,21600.0
2015-04-29 10:15:00,50.48,50.48,50.4,50.4,12200.0,43.6945,43.6945,43.6253,43.6253,12200.0
2015-04-29 10:20:00,50.42,50.46,50.33,50.43,11600.0,43.6426,43.6772,43.5647,43.6513,11600.0
2015-04-29 10:25:00,50.43,50.47,50.35,50.44,16800.0,43.6513,43.6859,43.582,43.6599,16800.0
2015-04-29 10:30:00,50.4,50.46,50.34,50.38,14600.0,43.6253,43.6772,43.5734,43.608,14600.0
2015-04-29 10:35:00,50.38,50.38,50.27,50.36,26200.0,43.608,43.608,43.5128,43.5907,26200.0
2015-04-29 10:40:00,50.37,50.38,50.32,50.35,26200.0,43.5993,43.608,43.5561,43.582,26200.0
2015-04-29 10:45:00,50.35,50.35,50.28,50.3,20000.0,43.582,43.582,43.5214,43.5387,20000.0
2015-04-29 10:50:00,50.29,50.29,50.2,50.22,41200.0,43.5301,43.5301,43.4522,43.4695,41200.0
2015-04-29 10:55:00,50.22,50.22,50.13,50.15,23800.0,43.4695,43.4695,43.3916,43.4089,23800.0
2015-04-29 11:00:00,50.15,50.26,50.14,50.22,17600.0,43.4089,43.5041,43.4002,43.4695,17600.0
2015-04-29 11:05:00,50.21,50.21,50.11,50.11,46200.0,43.4608,43.4608,43.3743,43.3743,46200.0
2015-04-29 11:10:00,50.13,50.13,50.04,50.07,40600.0,43.3916,43.3916,43.3137,43.3397,40600.0
2015-04-29 11:15:00,50.07,50.09,50.01,50.01,62200.0,43.3397,43.357,43.2877,43.2877,62200.0
2015-04-29 11:20:00,50.02,50.02,49.79,49.9,45000.0,43.2964,43.2964,43.0973,43.1925,45000.0
2015-04-29 11:25:00,49.9,49.91,49.81,49.83,23400.0,43.1925,43.2012,43.1146,43.1319,23400.0
2015-04-29 11:30:00,49.83,49.85,49.74,49.76,24000.0,43.1319,43.1492,43.054,43.0713,24000.0
2015-04-29 11:35:00,49.76,49.9,49.73,49.88,32000.0,43.0713,43.1925,43.0454,43.1752,32000.0
2015-04-29 11:40:00,49.87,49.88,49.77,49.77,22200.0,43.1665,43.1752,43.08,43.08,22200.0
2015-04-29 11:45:00,49.76,49.8,49.73,49.77,30800.0,43.0713,43.1059,43.0454,43.08,30800.0
2015-04-29 11:50:00,49.77,49.81,49.77,49.77,16200.0,43.08,43.1146,43.08,43.08,16200.0
2015-04-29 11:55:00,49.77,49.79,49.72,49.75,44200.0,43.08,43.0973,43.0367,43.0627,44200.0
2015-04-29 12:00:00,49.74,49.76,49.57,49.59,88600.0,43.054,43.0713,42.9069,42.9242,88600.0
2015-04-29 12:05:00,49.6,49.63,49.57,49.57,32800.0,42.9328,42.9588,42.9069,42.9069,32800.0
2015-04-29 12:10:00,49.56,49.58,49.42,49.49,83600.0,42.8982,42.9155,42.777,42.8376,83600.0
2015-04-29 12:15:00,49.51,49.54,49.42,49.42,17200.0,42.8549,42.8809,42.777,42.777,17200.0
2015-04-29 12:20:00,49.42,49.49,49.42,49.46,14600.0,42.777,42.8376,42.777,42.8117,14600.0
2015-04-29 12:25:00,49.48,49.57,49.46,49.52,17200.0,42.829,42.9069,42.8117,42.8636,17200.0
2015-04-29 12:30:00,49.52,49.61,49.47,49.58,26000.0,42.8636,42.9415,42.8203,42.9155,26000.0
2015-04-29 12:35:00,49.58,49.6,49.56,49.56,10200.0,42.9155,42.9328,42.8982,42.8982,10200.0
2015-04-29 12:40:00,49.52,49.52,49.45,49.5,17600.0,42.8636,42.8636,42.803,42.8463,17600.0
2015-04-29 12:45:00,49.5,49.56,49.5,49.52,11600.0,42.8463,42.8982,42.8463,42.8636,11600.0
2015-04-29 12:50:00,49.5,49.59,49.49,49.54,20800.0,42.8463,42.9242,42.8376,42.8809,20800.0
2015-04-29 12:55:00,49.54,49.58,49.51,49.56,97200.0,42.8809,42.9155,42.8549,42.8982,97200.0
2015-04-29 13:00:00,49.57,49.57,49.49,49.49,42400.0,42.9069,42.9069,42.8376,42.8376,42400.0
2015-04-29 13:05:00,49.5,49.52,49.43,49.48,10400.0,42.8463,42.8636,42.7857,42.829,10400.0
2015-04-29 13:10:00,49.49,49.56,49.46,49.56,21200.0,42.8376,42.8982,42.8117,42.8982,21200.0
2015-04-29 13:15:00,49.56,49.63,49.53,49.63,32800.0,42.8982,42.9588,42.8722,42.9588,32800.0
2015-04-29 13:20:00,49.63,49.64,49.52,49.53,20400.0,42.9588,42.9675,42.8636,42.8722,20400.0
2015-04-29 13:25:00,49.54,49.6,49.49,49.54,72400.0,42.8809,42.9328,42.8376,42.8809,72400.0
2015-04-29 13:30:00,49.52,49.66,49.52,49.63,17000.0,42.8636,42.9848,42.8636,42.9588,17000.0
2015-04-29 13:35:00,49.63,49.7,49.63,49.67,16200.0,42.9588,43.0194,42.9588,42.9934,16200.0
2015-04-29 13:40:00,49.66,49.77,49.64,49.74,12000.0,42.9848,43.08,42.9675,43.054,12000.0
2015-04-29 13:45:00,49.74,49.77,49.68,49.68,11400.0,43.054,43.08,43.0021,43.0021,11400.0
2015-04-29 13:50:00,49.68,49.74,49.68,49.72,16400.0,43.0021,43.054,43.0021,43.0367,16400.0
2015-04-29 13:55:00,49.74,49.84,49.74,49.83,20400.0,43.054,43.1406,43.054,43.1319,20400.0
2015-04-29 14:00:00,49.84,49.99,49.74,49.87,39800.0,43.1406,43.2704,43.054,43.1665,39800.0
2015-04-29 14:05:00,49.88,49.93,49.81,49.81,20000.0,43.1752,43.2185,43.1146,43.1146,20000.0
2015-04-29 14:10:00,49.81,49.95,49.79,49.88,35200.0,43.1146,43.2358,43.0973,43.1752,35200.0
2015-04-29 14:15:00,49.88,50.03,49.84,50.01,28400.0,43.1752,43.305,43.1406,43.2877,28400.0
2015-04-29 14:20:00,50.02,50.1,50.0,50.07,17800.0,43.2964,43.3656,43.2791,43.3397,17800.0
2015-04-29 14:25:00,50.07,50.1,50.02,50.1,25800.0,43.3397,43.3656,43.2964,43.3656,25800.0
2015-04-29 14:30:00,50.09,50.15,50.05,50.14,28600.0,43.357,43.4089,43.3223,43.4002,28600.0
2015-04-29 14:35:00,50.15,50.19,50.1,50.13,24400.0,43.4089,43.4435,43.3656,43.3916,24400.0
2015-04-29 14:40:00,50.13,50.15,50.09,50.1,18600.0,43.3916,43.4089,43.357,43.3656,18600.0
2015-04-29 14:45:00,50.09,50.1,50.04,50.07,16600.0,43.357,43.3656,43.3137,43.3397,16600.0
2015-04-29 14:50:00,50.09,50.09,49.96,49.99,19800.0,43.357,43.357,43.2444,43.2704,19800.0
2015-04-29 14:55:00,49.99,50.0,49.96,49.98,12800.0,43.2704,43.2791,43.2444,43.2618,12800.0
2015-04-29 15:00:00,49.99,50.07,49.91,49.91,45600.0,43.2704,43.3397,43.2012,43.2012,45600.0
2015-04-29 15:05:00,49.92,49.99,49.91,49.92,23800.0,43.2098,43.2704,43.2012,43.2098,23800.0
2015-04-29 15:10:00,49.93,49.96,49.87,49.96,18600.0,43.2185,43.2444,43.1665,43.2444,18600.0
2015-04-29 15:15:00,49.96,49.97,49.88,49.91,43600.0,43.2444,43.2531,43.1752,43.2012,43600.0
2015-04-29 15:20:00,49.9,49.93,49.89,49.92,30000.0,43.1925,43.2185,43.1839,43.2098,30000.0
2015-04-29 15:25:00,49.92,49.94,49.91,49.91,17800.0,43.2098,43.2271,43.2012,43.2012,17800.0
2015-04-29 15:30:00,49.91,49.96,49.9,49.95,25400.0,43.2012,43.2444,43.1925,43.2358,25400.0
2015-04-29 15:35:00,49.95,50.05,49.95,50.01,58000.0,43.2358,43.3223,43.2358,43.2877,58000.0
2015-04-29 15:40:00,49.99,49.99,49.86,49.86,45400.0,43.2704,43.2704,43.1579,43.1579,45400.0
2015-04-29 15:45:00,49.88,49.91,49.87,49.88,34000.0,43.1752,43.2012,43.1665,43.1752,34000.0
2015-04-29 15:50:00,49.88,49.92,49.85,49.88,39800.0,43.1752,43.2098,43.1492,43.1752,39800.0
2015-04-29 15:55:00,49.88,49.92,49.86,49.88,73800.0,43.1752,43.2098,43.1579,43.1752,73800.0
2015-04-30 09:30:00,49.88,49.93,49.71,49.82,44800.0,43.1752,43.2185,43.028,43.1233,44800.0
2015-04-30 09:35:00,49.88,50.17,49.82,50.05,10400.0,43.1752,43.4262,43.1233,43.3223,10400.0
2015-04-30 09:40:00,50.07,50.21,50.06,50.09,21200.0,43.3397,43.4608,43.331,43.357,21200.0
2015-04-30 09:45:00,50.13,50.26,50.12,50.12,23800.0,43.3916,43.5041,43.3829,43.3829,23800.0
2015-04-30 09:50:00,50.13,50.22,50.0,50.15,25000.0,43.3916,43.4695,43.2791,43.4089,25000.0
2015-04-30 09:55:00,50.16,50.18,50.05,50.12,27200.0,43.4176,43.4349,43.3223,43.3829,27200.0
2015-04-30 10:00:00,50.1,50.13,49.94,49.99,22800.0,43.3656,43.3916,43.2271,43.2704,22800.0
2015-04-30 10:05:00,50.04,50.13,49.95,49.96,23600.0,43.3137,43.3916,43.2358,43.2444,23600.0
2015-04-30 10:10:00,49.95,50.08,49.9,49.97,22600.0,43.2358,43.3483,43.1925,43.2531,22600.0
2015-04-30 10:15:00,49.97,50.01,49.9,49.95,15600.0,43.2531,43.2877,43.1925,43.2358,15600.0
2015-04-30 10:20:00,49.95,49.99,49.9,49.91,16000.0,43.2358,43.2704,43.1925,43.2012,16000.0
2015-04-30 10:25:00,49.88,50.01,49.88,49.97,16400.0,43.1752,43.2877,43.1752,43.2531,16400.0
2015-04-30 10:30:00,49.96,49.96,49.89,49.93,11400.0,43.2444,43.2444,43.1839,43.2185,11400.0
2015-04-30 10:35:00,49.92,49.95,49.88,49.88,35200.0,43.2098,43.2358,43.1752,43.1752,35200.0
2015-04-30 10:40:00,49.88,49.98,49.84,49.91,24000.0,43.1752,43.2618,43.1406,43.2012,24000.0
2015-04-30 10:45:00,49.92,50.04,49.9,49.97,39600.0,43.2098,43.3137,43.1925,43.2531,39600.0
2015-04-30 10:50:00,49.98,49.98,49.91,49.97,20600.0,43.2618,43.2618,43.2012,43.2531,20600.0
2015-04-30 10:55:00,49.96,50.11,49.91,50.05,25000.0,43.2444,43.3743,43.2012,43.3223,25000.0
2015-04-30 11:00:00,50.07,50.09,50.04,50.08,26800.0,43.3397,43.357,43.3137,43.3483,26800.0
2015-04-30 11:05:00,50.1,50.29,50.1,50.22,55800.0,43.3656,43.5301,43.3656,43.4695,55800.0
2015-04-30 11:10:00,50.23,50.24,50.17,50.19,21600.0,43.4781,43.4868,43.4262,43.4435,21600.0
2015-04-30 11:15:00,50.19,50.27,50.19,50.25,11600.0,43.4435,43.5128,43.4435,43.4955,11600.0
2015-04-30 11:20:00,50.26,50.28,50.23,50.23,16600.0,43.5041,43.5214,43.4781,43.4781,16600.0
2015-04-30 11:25:00,50.23,50.23,50.1,50.14,16400.0,43.4781,43.4781,43.3656,43.4002,16400.0
2015-04-30 11:30:00,50.16,50.18,50.08,50.08,21800.0,43.4176,43.4349,43.3483,43.3483,21800.0
2015-04-30 11:35:00,50.07,50.07,49.96,49.96,16800.0,43.3397,43.3397,43.2444,43.2444,16800.0
2015-04-30 11:40:00,49.99,50.03,49.96,50.03,19600.0,43.2704,43.305,43.2444,43.305,19600.0
2015-04-30 11:45:00,50.04,50.08,50.03,50.05,12600.0,43.3137,43.3483,43.305,43.3223,12600.0
2015-04-30 11:50:00,50.04,50.08,50.02,50.07,13200.0,43.3137,43.3483,43.2964,43.3397,13200.0
2015-04-30 11:55:00,50.1,50.1,49.95,49.95,18200.0,43.3656,43.3656,43.2358,43.2358,18200.0
2015-04-30 12:00:00,49.93,49.95,49.9,49.9,12600.0,43.2185,43.2358,43.1925,43.1925,12600.0
2015-04-30 12:05:00,49.91,49.92,49.85,49.85,20800.0,43.2012,43.2098,43.1492,43.1492,20800.0
2015-04-30 12:10:00,49.85,49.94,49.84,49.87,13600.0,43.1492,43.2271,43.1406,43.1665,13600.0
2015-04-30 12:15:00,49.86,49.93,49.85,49.92,10800.0,43.1579,43.2185,43.1492,43.2098,10800.0
2015-04-30 12:20:00,49.91,49.95,49.91,49.94,11000.0,43.2012,43.2358,43.2012,43.2271,11000.0
2015-04-30 12:25:00,49.94,49.94,49.87,49.88,9600.0,43.2271,43.2271,43.1665,43.1752,9600.0
2015-04-30 12:30:00,49.86,49.87,49.84,49.85,14600.0,43.1579,43.1665,43.1406,43.1492,14600.0
2015-04-30 12:35:00,49.88,49.88,49.82,49.83,18400.0,43.1752,43.1752,43.1233,43.1319,18400.0
2015-04-30 12:40:00,49.83,49.83,49.76,49.81,9200.0,43.1319,43.1319,43.0713,43.1146,9200.0
2015-04-30 12:45:00,49.8,49.8,49.71,49.74,17400.0,43.1059,43.1059,43.028,43.054,17400.0
2015-04-30 12:50:00,49.74,49.76,49.68,49.69,14600.0,43.054,43.0713,43.0021,43.0107,14600.0
2015-04-30 12:55:00,49.68,49.7,49.61,49.67,38600.0,43.0021,43.0194,42.9415,42.9934,38600.0
2015-04-30 13:00:00,49.67,49.71,49.65,49.71,26600.0,42.9934,43.028,42.9761,43.028,26600.0
2015-04-30 13:05:00,49.72,49.73,49.65,49.71,18600.0,43.0367,43.0454,42.9761,43.028,18600.0
2015-04-30 13:10:00,49.72,49.75,49.71,49.71,12200.0,43.0367,43.0627,43.028,43.028,12200.0
2015-04-30 13:15:00,49.74,49.74,49.71,49.74,18800.0,43.054,43.054,43.028,43.054,18800.0
2015-04-30 13:20:00,49.74,49.76,49.69,49.73,9000.0,43.054,43.0713,43.0107,43.0454,9000.0
2015-04-30 13:25:00,49.73,49.79,49.68,49.79,12600.0,43.0454,43.0973,43.0021,43.0973,12600.0
2015-04-30 13:30:00,49.79,49.83,49.73,49.82,7800.0,43.0973,43.1319,43.0454,43.1233,7800.0
2015-04-30 13:35:00,49.85,49.85,49.79,49.81,7800.0,43.1492,43.1492,43.0973,43.1146,7800.0
2015-04-30 13:40:00,49.81,49.84,49.79,49.81,12800.0,43.1146,43.1406,43.0973,43.1146,12800.0
2015-04-30 13:45:00,49.79,49.82,49.75,49.8,13000.0,43.0973,43.1233,43.0627,43.1059,13000.0
2015-04-30 13:50:00,49.74,49.77,49.72,49.75,8200.0,43.054,43.08,43.0367,43.0627,8200.0
2015-04-30 13:55:00,49.74,49.81,49.73,49.74,15800.0,43.054,43.1146,43.0454,43.054,15800.0
2015-04-30 14:00:00,49.75,49.79,49.71,49.77,16200.0,43.0627,43.0973,43.028,43.08,16200.0
2015-04-30 14:05:00,49.77,49.84,49.74,49.82,17800.0,43.08,43.1406,43.054,43.1233,17800.0
2015-04-30 14:10:00,49.83,49.89,49.79,49.88,15400.0,43.1319,43.1839,43.0973,43.1752,15400.0
2015-04-30 14:15:00,49.87,49.87,49.78,49.78,70800.0,43.1665,43.1665,43.0886,43.0886,70800.0
2015-04-30 14:20:00,49.79,49.86,49.65,49.67,19400.0,43.0973,43.1579,42.9761,42.9934,19400.0
2015-04-30 14:25:00,49.67,49.72,49.67,49.69,16600.0,42.9934,43.0367,42.9934,43.0107,16600.0
2015-04-30 14:30:00,49.68,49.69,49.62,49.62,23200.0,43.0021,43.0107,42.9501,42.9501,23200.0
2015-04-30 14:35:00,49.62,49.71,49.62,49.71,17400.0,42.9501,43.028,42.9501,43.028,17400.0
2015-04-30 14:40:00,49.71,49.72,49.61,49.62,22200.0,43.028,43.0367,42.9415,42.9501,22200.0
2015-04-30 14:45:00,49.65,49.65,49.54,49.58,27600.0,42.9761,42.9761,42.8809,42.9155,27600.0
2015-04-30 14:50:00,49.58,49.63,49.53,49.58,21600.0,42.9155,42.9588,42.8722,42.9155,21600.0
2015-04-30 14:55:00,49.58,49.58,49.45,49.46,23400.0,42.9155,42.9155,42.803,42.8117,23400.0
2015-04-30 15:00:00,49.44,49.45,49.36,49.43,38400.0,42.7943,42.803,42.7251,42.7857,38400.0
2015-04-30 15:05:00,49.44,49.44,49.3,49.32,28400.0,42.7943,42.7943,42.6732,42.6905,28400.0
2015-04-30 15:10:00,49.29,49.35,49.27,49.35,41600.0,42.6645,42.7164,42.6472,42.7164,41600.0
2015-04-30 15:15:00,49.35,49.49,49.32,49.46,37000.0,42.7164,42.8376,42.6905,42.8117,37000.0
2015-04-30 15:20:00,49.45,49.47,49.35,49.35,33600.0,42.803,42.8203,42.7164,42.7164,33600.0
2015-04-30 15:25:00,49.34,49.35,49.22,49.3,64000.0,42.7078,42.7164,42.6039,42.6732,64000.0
2015-04-30 15:30:00,49.31,49.45,49.25,49.43,51000.0,42.6818,42.803,42.6299,42.7857,51000.0
2015-04-30 15:35:00,49.43,49.5,49.41,49.42,48800.0,42.7857,42.8463,42.7684,42.777,48800.0
2015-04-30 15:40:00,49.41,49.41,49.32,49.35,61600.0,42.7684,42.7684,42.6905,42.7164,61600.0
2015-04-30 15:45:00,49.35,49.47,49.35,49.42,63400.0,42.7164,42.8203,42.7164,42.777,63400.0
2015-04-30 15:50:00,49.42,49.44,49.38,49.41,84800.0,42.777,42.7943,42.7424,42.7684,84800.0
2015-04-30 15:55:00,49.41,49.45,49.38,49.44,200800.0,42.7684,42.803,42.7424,42.7943,200800.0
2015-05-01 09:30:00,49.57,50.31,49.57,50.31,93200.0,42.9069,43.5474,42.9069,43.5474,93200.0
2015-05-01 09:35:00,50.32,50.49,50.13,50.47,46000.0,43.5561,43.7032,43.3916,43.6859,46000.0
2015-05-01 09:40:00,50.49,50.69,50.47,50.63,56400.0,43.7032,43.8763,43.6859,43.8244,56400.0
2015-05-01 09:45:00,50.63,50.79,50.52,50.66,40200.0,43.8244,43.9629,43.7292,43.8503,40200.0
2015-05-01 09:50:00,50.66,50.66,50.41,50.63,47200.0,43.8503,43.8503,43.634,43.8244,47200.0
2015-05-01 09:55:00,50.63,50.75,50.5,50.65,21000.0,43.8244,43.9283,43.7119,43.8417,21000.0
2015-05-01 10:00:00,50.66,50.75,50.54,50.69,24800.0,43.8503,43.9283,43.7465,43.8763,24800.0
2015-05-01 10:05:00,50.69,50.73,50.58,50.71,15800.0,43.8763,43.9109,43.7811,43.8936,15800.0
2015-05-01 10:10:00,50.71,50.81,50.65,50.67,27000.0,43.8936,43.9802,43.8417,43.859,27000.0
2015-05-01 10:15:00,50.66,50.88,50.63,50.77,29800.0,43.8503,44.0408,43.8244,43.9456,29800.0
2015-05-01 10:20:00,50.76,50.8,50.68,50.68,19200.0,43.9369,43.9715,43.8677,43.8677,19200.0
2015-05-01 10:25:00,50.71,50.74,50.61,50.65,21000.0,43.8936,43.9196,43.8071,43.8417,21000.0
2015-05-01 10:30:00,50.65,50.66,50.55,50.58,86200.0,43.8417,43.8503,43.7551,43.7811,86200.0
2015-05-01 10:35:00,50.57,50.59,50.41,50.55,76200.0,43.7724,43.7898,43.634,43.7551,76200.0
2015-05-01 10:40:00,50.52,50.52,50.35,50.36,25600.0,43.7292,43.7292,43.582,43.5907,25600.0
2015-05-01 10:45:00,50.35,50.38,50.32,50.34,12600.0,43.582,43.608,43.5561,43.5734,12600.0
2015-05-01 10:50:00,50.33,50.4,50.28,50.37,26000.0,43.5647,43.6253,43.5214,43.5993,26000.0
2015-05-01 10:55:00,50.38,50.4,50.3,50.35,15600.0,43.608,43.6253,43.5387,43.582,15600.0
2015-05-01 11:00:00,50.36,50.48,50.34,50.44,16800.0,43.5907,43.6945,43.5734,43.6599,16800.0
2015-05-01 11:05:00,50.41,50.48,50.34,50.45,15600.0,43.634,43.6945,43.5734,43.6686,15600.0
2015-05-01 11:10:00,50.44,50.5,50.4,50.48,14800.0,43.6599,43.7119,43.6253,43.6945,14800.0
2015-05-01 11:15:00,50.49,50.52,50.42,50.5,19400.0,43.7032,43.7292,43.6426,43.7119,19400.0
2015-05-01 11:20:00,50.52,50.52,50.38,50.43,11200.0,43.7292,43.7292,43.608,43.6513,11200.0
2015-05-01 11:25:00,50.43,50.5,50.41,50.41,8200.0,43.6513,43.7119,43.634,43.634,8200.0
2015-05-01 11:30:00,50.44,50.52,50.44,50.47,16200.0,43.6599,43.7292,43.6599,43.6859,16200.0
2015-05-01 11:35:00,50.46,50.48,50.41,50.47,14400.0,43.6772,43.6945,43.634,43.6859,14400.0
2015-05-01 11:40:00,50.48,50.49,50.39,50.45,9600.0,43.6945,43.7032,43.6166,43.6686,9600.0
2015-05-01 11:45:00,50.44,50.44,50.26,50.26,19000.0,43.6599,43.6599,43.5041,43.5041,19000.0
2015-05-01 11:50:00,50.27,50.34,50.22,50.34,20200.0,43.5128,43.5734,43.4695,43.5734,20200.0
2015-05-01 11:55:00,50.35,50.51,50.33,50.46,20800.0,43.582,43.7205,43.5647,43.6772,20800.0
2015-05-01 12:00:00,50.46,50.46,50.35,50.41,13200.0,43.6772,43.6772,43.582,43.634,13200.0
2015-05-01 12:05:00,50.44,50.49,50.35,50.4,16800.0,43.6599,43.7032,43.582,43.6253,16800.0
2015-05-01 12:10:00,50.4,50.41,50.34,50.34,11000.0,43.6253,43.634,43.5734,43.5734,11000.0
2015-05-01 12:15:00,50.34,50.47,50.34,50.45,18800.0,43.5734,43.6859,43.5734,43.6686,18800.0
2015-05-01 12:20:00,50.44,50.44,50.38,50.41,15200.0,43.6599,43.6599,43.608,43.634,15200.0
2015-05-01 12:25:00,50.41,50.46,50.4,50.46,22800.0,43.634,43.6772,43.6253,43.6772,22800.0
2015-05-01 12:30:00,50.46,50.58,50.46,50.58,12000.0,43.6772,43.7811,43.6772,43.7811,12000.0
2015-05-01 12:35:00,50.59,50.6,50.52,50.6,6800.0,43.7898,43.7984,43.7292,43.7984,6800.0
2015-05-01 12:40:00,50.62,50.62,50.57,50.62,9400.0,43.8157,43.8157,43.7724,43.8157,9400.0
2015-05-01 12:45:00,50.62,50.63,50.5,50.56,24000.0,43.8157,43.8244,43.7119,43.7638,24000.0
2015-05-01 12:50:00,50.57,50.63,50.52,50.63,7600.0,43.7724,43.8244,43.7292,43.8244,7600.0
2015-05-01 12:55:00,50.62,50.63,50.58,50.59,5800.0,43.8157,43.8244,43.7811,43.7898,5800.0
2015-05-01 13:00:00,50.62,50.65,50.56,50.63,16000.0,43.8157,43.8417,43.7638,43.8244,16000.0
2015-05-01 13:05:00,50.63,50.63,50.55,50.56,12600.0,43.8244,43.8244,43.7551,43.7638,12600.0
2015-05-01 13:10:00,50.58,50.68,50.58,50.68,32200.0,43.7811,43.8677,43.7811,43.8677,32200.0
2015-05-01 13:15:00,50.66,50.74,50.66,50.71,13800.0,43.8503,43.9196,43.8503,43.8936,13800.0
2015-05-01 13:20:00,50.72,50.73,50.63,50.66,6000.0,43.9023,43.9109,43.8244,43.8503,6000.0
2015-05-01 13:25:00,50.63,50.64,50.55,50.58,17000.0,43.8244,43.833,43.7551,43.7811,17000.0
2015-05-01 13:30:00,50.59,50.59,50.55,50.58,12400.0,43.7898,43.7898,43.7551,43.7811,12400.0
2015-05-01 13:35:00,50.57,50.63,50.57,50.63,9400.0,43.7724,43.8244,43.7724,43.8244,9400.0
2015-05-01 13:40:00,50.63,50.63,50.55,50.61,9000.0,43.8244,43.8244,43.7551,43.8071,9000.0
2015-05-01 13:45:00,50.62,50.7,50.62,50.7,40000.0,43.8157,43.885,43.8157,43.885,40000.0
2015-05-01 13:50:00,50.71,50.84,50.71,50.84,33000.0,43.8936,44.0062,43.8936,44.0062,33000.0
2015-05-01 13:55:00,50.84,50.84,50.79,50.82,22400.0,44.0062,44.0062,43.9629,43.9888,22400.0
2015-05-01 14:00:00,50.82,50.85,50.81,50.85,37400.0,43.9888,44.0148,43.9802,44.0148,37400.0
2015-05-01 14:05:00,50.85,50.85,50.81,50.84,20000.0,44.0148,44.0148,43.9802,44.0062,20000.0
2015-05-01 14:10:00,50.83,50.84,50.77,50.8,22400.0,43.9975,44.0062,43.9456,43.9715,22400.0
2015-05-01 14:15:00,50.8,50.87,50.8,50.87,10200.0,43.9715,44.0321,43.9715,44.0321,10200.0
2015-05-01 14:20:00,50.87,50.92,50.85,50.9,31600.0,44.0321,44.0754,44.0148,44.0581,31600.0
2015-05-01 14:25:00,50.89,50.94,50.89,50.94,12800.0,44.0494,44.0927,44.0494,44.0927,12800.0
2015-05-01 14:30:00,50.94,50.94,50.86,50.88,16400.0,44.0927,44.0927,44.0235,44.0408,16400.0
2015-05-01 14:35:00,50.87,50.88,50.86,50.86,8600.0,44.0321,44.0408,44.0235,44.0235,8600.0
2015-05-01 14:40:00,50.85,50.85,50.82,50.83,11400.0,44.0148,44.0148,43.9888,43.9975,11400.0
2015-05-01 14:45:00,50.83,50.91,50.82,50.9,15800.0,43.9975,44.0667,43.9888,44.0581,15800.0
2015-05-01 14:50:00,50.89,50.89,50.8,50.84,22200.0,44.0494,44.0494,43.9715,44.0062,22200.0
2015-05-01 14:55:00,50.85,50.85,50.76,50.78,16800.0,44.0148,44.0148,43.9369,43.9542,16800.0
2015-05-01 15:00:00,50.78,50.85,50.78,50.83,12800.0,43.9542,44.0148,43.9542,43.9975,12800.0
2015-05-01 15:05:00,50.83,50.87,50.81,50.84,15600.0,43.9975,44.0321,43.9802,44.0062,15600.0
2015-05-01 15:10:00,50.83,50.85,50.79,50.84,19200.0,43.9975,44.0148,43.9629,44.0062,19200.0
2015-05-01 15:15:00,50.83,50.88,50.81,50.88,16600.0,43.9975,44.0408,43.9802,44.0408,16600.0
2015-05-01 15:20:00,50.88,50.89,50.85,50.85,46800.0,44.0408,44.0494,44.0148,44.0148,46800.0
2015-05-01 15:25:00,50.87,50.88,50.79,50.79,20800.0,44.0321,44.0408,43.9629,43.9629,20800.0
2015-05-01 15:30:00,50.8,50.83,50.78,50.82,27000.0,43.9715,43.9975,43.9542,43.9888,27000.0
2015-05-01 15:35:00,50.82,50.85,50.77,50.77,20000.0,43.9888,44.0148,43.9456,43.9456,20000.0
2015-05-01 15:40:00,50.77,50.82,50.76,50.77,25000.0,43.9456,43.9888,43.9369,43.9456,25000.0
2015-05-01 15:45:00,50.77,50.85,50.77,50.85,27200.0,43.9456,44.0148,43.9456,44.0148,27200.0
2015-05-01 15:50:00,50.85,50.88,50.79,50.81,57600.0,44.0148,44.0408,43.9629,43.9802,57600.0
2015-05-01 15:55:00,50.81,50.87,50.8,50.85,94200.0,43.9802,44.0321,43.9715,44.0148,94200.0
2015-05-04 09:30:00,50.81,50.81,50.66,50.74,31400.0,43.9802,43.9802,43.8503,43.9196,31400.0
2015-05-04 09:35:00,50.77,50.9,50.7,50.88,51200.0,43.9456,44.0581,43.885,44.0408,51200.0
2015-05-04 09:40:00,50.85,51.02,50.85,50.96,30000.0,44.0148,44.162,44.0148,44.11,30000.0
2015-05-04 09:45:00,50.96,50.97,50.81,50.86,16000.0,44.11,44.1187,43.9802,44.0235,16000.0
2015-05-04 09:50:00,50.86,50.95,50.74,50.76,18800.0,44.0235,44.1014,43.9196,43.9369,18800.0
2015-05-04 09:55:00,50.78,50.85,50.76,50.76,11200.0,43.9542,44.0148,43.9369,43.9369,11200.0
2015-05-04 10:00:00,50.77,50.94,50.77,50.93,12000.0,43.9456,44.0927,43.9456,44.0841,12000.0
2015-05-04 10:05:00,50.97,50.97,50.89,50.9,11400.0,44.1187,44.1187,44.0494,44.0581,11400.0
2015-05-04 10:10:00,50.88,50.88,50.7,50.84,24000.0,44.0408,44.0408,43.885,44.0062,24000.0
2015-05-04 10:15:00,50.81,50.82,50.74,50.82,8800.0,43.9802,43.9888,43.9196,43.9888,8800.0
2015-05-04 10:20:00,50.81,50.81,50.74,50.81,9200.0,43.9802,43.9802,43.9196,43.9802,9200.0
2015-05-04 10:25:00,50.8,50.84,50.76,50.77,8200.0,43.9715,44.0062,43.9369,43.9456,8200.0
2015-05-04 10:30:00,50.74,50.77,50.67,50.7,26600.0,43.9196,43.9456,43.859,43.885,26600.0
2015-05-04 10:35:00,50.7,50.7,50.58,50.6,18800.0,43.885,43.885,43.7811,43.7984,18800.0
2015-05-04 10:40:00,50.59,50.66,50.59,50.65,10800.0,43.7898,43.8503,43.7898,43.8417,10800.0
2015-05-04 10:45:00,50.66,50.66,50.57,50.6,8400.0,43.8503,43.8503,43.7724,43.7984,8400.0
2015-05-04 10:50:00,50.58,50.67,50.58,50.66,9400.0,43.7811,43.859,43.7811,43.8503,9400.0
2015-05-04 10:55:00,50.67,50.72,50.63,50.63,12600.0,43.859,43.9023,43.8244,43.8244,12600.0
2015-05-04 11:00:00,50.66,50.7,50.66,50.69,5800.0,43.8503,43.885,43.8503,43.8763,5800.0
2015-05-04 11:05:00,50.69,50.7,50.65,50.65,8800.0,43.8763,43.885,43.8417,43.8417,8800.0
2015-05-04 11:10:00,50.62,50.68,50.52,50.54,17000.0,43.8157,43.8677,43.7292,43.7465,17000.0
2015-05-04 11:15:00,50.57,50.6,50.54,50.58,11600.0,43.7724,43.7984,43.7465,43.7811,11600.0
2015-05-04 11:20:00,50.58,50.62,50.56,50.56,4600.0,43.7811,43.8157,43.7638,43.7638,4600.0
2015-05-04 11:25:00,50.56,50.61,50.54,50.57,10200.0,43.7638,43.8071,43.7465,43.7724,10200.0
2015-05-04 11:30:00,50.54,50.54,50.5,50.51,7800.0,43.7465,43.7465,43.7119,43.7205,7800.0
2015-05-04 11:35:00,50.49,50.52,50.49,50.49,4600.0,43.7032,43.7292,43.7032,43.7032,4600.0
2015-05-04 11:40:00,50.49,50.49,50.43,50.45,6000.0,43.7032,43.7032,43.6513,43.6686,6000.0
2015-05-04 11:45:00,50.46,50.53,50.46,50.53,17000.0,43.6772,43.7378,43.6772,43.7378,17000.0
2015-05-04 11:50:00,50.54,50.58,50.46,50.49,16400.0,43.7465,43.7811,43.6772,43.7032,16400.0
2015-05-04 11:55:00,50.51,50.58,50.49,50.56,6800.0,43.7205,43.7811,43.7032,43.7638,6800.0
2015-05-04 12:00:00,50.58,50.59,50.54,50.57,7400.0,43.7811,43.7898,43.7465,43.7724,7400.0
2015-05-04 12:05:00,50.56,50.63,50.54,50.56,10800.0,43.7638,43.8244,43.7465,43.7638,10800.0
2015-05-04 12:10:00,50.56,50.6,50.55,50.57,29600.0,43.7638,43.7984,43.7551,43.7724,29600.0
2015-05-04 12:15:00,50.58,50.6,50.54,50.55,8200.0,43.7811,43.7984,43.7465,43.7551,8200.0
2015-05-04 12:20:00,50.52,50.56,50.49,50.51,3200.0,43.7292,43.7638,43.7032,43.7205,3200.0
2015-05-04 12:25:00,50.53,50.56,50.52,50.54,8800.0,43.7378,43.7638,43.7292,43.7465,8800.0
2015-05-04 12:30:00,50.52,50.58,50.49,50.55,14400.0,43.7292,43.7811,43.7032,43.7551,14400.0
2015-05-04 12:35:00,50.55,50.59,50.55,50.58,13200.0,43.7551,43.7898,43.7551,43.7811,13200.0
2015-05-04 12:40:00,50.56,50.59,50.55,50.57,7400.0,43.7638,43.7898,43.7551,43.7724,7400.0
2015-05-04 12:45:00,50.59,50.6,50.55,50.55,6400.0,43.7898,43.7984,43.7551,43.7551,6400.0
2015-05-04 12:50:00,50.56,50.6,50.56,50.59,4800.0,43.7638,43.7984,43.7638,43.7898,4800.0
2015-05-04 12:55:00,50.59,50.6,50.56,50.56,6800.0,43.7898,43.7984,43.7638,43.7638,6800.0
2015-05-04 13:00:00,50.57,50.57,50.52,50.55,9400.0,43.7724,43.7724,43.7292,43.7551,9400.0
2015-05-04 13:05:00,50.52,50.52,50.46,50.47,10600.0,43.7292,43.7292,43.6772,43.6859,10600.0
2015-05-04 13:10:00,50.45,50.49,50.44,50.49,2600.0,43.6686,43.7032,43.6599,43.7032,2600.0
2015-05-04 13:15:00,50.49,50.55,50.48,50.53,7200.0,43.7032,43.7551,43.6945,43.7378,7200.0
2015-05-04 13:20:00,50.51,50.53,50.47,50.51,9600.0,43.7205,43.7378,43.6859,43.7205,9600.0
2015-05-04 13:25:00,50.5,50.56,50.49,50.54,16800.0,43.7119,43.7638,43.7032,43.7465,16800.0
2015-05-04 13:30:00,50.53,50.54,50.44,50.48,13400.0,43.7378,43.7465,43.6599,43.6945,13400.0
2015-05-04 13:35:00,50.48,50.54,50.45,50.54,5200.0,43.6945,43.7465,43.6686,43.7465,5200.0
2015-05-04 13:40:00,50.54,50.56,50.5,50.5,8200.0,43.7465,43.7638,43.7119,43.7119,8200.0
2015-05-04 13:45:00,50.51,50.56,50.49,50.55,7600.0,43.7205,43.7638,43.7032,43.7551,7600.0
2015-05-04 13:50:00,50.56,50.6,50.55,50.6,17000.0,43.7638,43.7984,43.7551,43.7984,17000.0
2015-05-04 13:55:00,50.6,50.66,50.6,50.66,12600.0,43.7984,43.8503,43.7984,43.8503,12600.0
2015-05-04 14:00:00,50.67,50.68,50.6,50.62,25000.0,43.859,43.8677,43.7984,43.8157,25000.0
2015-05-04 14:05:00,50.62,50.63,50.58,50.63,8000.0,43.8157,43.8244,43.7811,43.8244,8000.0
2015-05-04 14:10:00,50.64,50.65,50.6,50.6,8200.0,43.833,43.8417,43.7984,43.7984,8200.0
2015-05-04 14:15:00,50.59,50.66,50.59,50.65,7200.0,43.7898,43.8503,43.7898,43.8417,7200.0
2015-05-04 14:20:00,50.65,50.66,50.62,50.65,11000.0,43.8417,43.8503,43.8157,43.8417,11000.0
2015-05-04 14:25:00,50.64,50.69,50.63,50.68,14800.0,43.833,43.8763,43.8244,43.8677,14800.0
2015-05-04 14:30:00,50.68,50.68,50.63,50.66,11800.0,43.8677,43.8677,43.8244,43.8503,11800.0
2015-05-04 14:35:00,50.65,50.67,50.62,50.65,10400.0,43.8417,43.859,43.8157,43.8417,10400.0
2015-05-04 14:40:00,50.66,50.66,50.6,50.61,11600.0,43.8503,43.8503,43.7984,43.8071,11600.0
2015-05-04 14:45:00,50.6,50.6,50.56,50.58,23400.0,43.7984,43.7984,43.7638,43.7811,23400.0
2015-05-04 14:50:00,50.58,50.6,50.57,50.58,7400.0,43.7811,43.7984,43.7724,43.7811,7400.0
2015-05-04 14:55:00,50.58,50.58,50.53,50.57,20400.0,43.7811,43.7811,43.7378,43.7724,20400.0
2015-05-04 15:00:00,50.57,50.62,50.56,50.62,20800.0,43.7724,43.8157,43.7638,43.8157,20800.0
2015-05-04 15:05:00,50.61,50.63,50.59,50.62,22600.0,43.8071,43.8244,43.7898,43.8157,22600.0
2015-05-04 15:10:00,50.62,50.63,50.61,50.63,17800.0,43.8157,43.8244,43.8071,43.8244,17800.0
2015-05-04 15:15:00,50.63,50.66,50.6,50.65,33000.0,43.8244,43.8503,43.7984,43.8417,33000.0
2015-05-04 15:20:00,50.65,50.68,50.64,50.64,24400.0,43.8417,43.8677,43.833,43.833,24400.0
2015-05-04 15:25:00,50.63,50.66,50.63,50.66,19200.0,43.8244,43.8503,43.8244,43.8503,19200.0
2015-05-04 15:30:00,50.65,50.72,50.63,50.67,37200.0,43.8417,43.9023,43.8244,43.859,37200.0
2015-05-04 15:35:00,50.66,50.67,50.64,50.66,25600.0,43.8503,43.859,43.833,43.8503,25600.0
2015-05-04 15:40:00,50.66,50.67,50.64,50.66,28000.0,43.8503,43.859,43.833,43.8503,28000.0
2015-05-04 15:45:00,50.67,50.7,50.67,50.67,34800.0,43.859,43.885,43.859,43.859,34800.0
2015-05-04 15:50:00,50.66,50.7,50.65,50.66,76800.0,43.8503,43.885,43.8417,43.8503,76800.0
2015-05-04 15:55:00,50.67,50.68,50.62,50.65,74800.0,43.859,43.8677,43.8157,43.8417,74800.0
2015-05-05 09:30:00,50.4,50.8,50.26,50.8,35800.0,43.6253,43.9715,43.5041,43.9715,35800.0
2015-05-05 09:35:00,50.8,50.8,50.39,50.41,24800.0,43.9715,43.9715,43.6166,43.634,24800.0
2015-05-05 09:40:00,50.41,50.5,50.3,50.5,13800.0,43.634,43.7119,43.5387,43.7119,13800.0
2015-05-05 09:45:00,50.52,50.68,50.48,50.52,9400.0,43.7292,43.8677,43.6945,43.7292,9400.0
2015-05-05 09:50:00,50.55,50.6,50.33,50.33,13600.0,43.7551,43.7984,43.5647,43.5647,13600.0
2015-05-05 09:55:00,50.26,50.54,50.24,50.42,9200.0,43.5041,43.7465,43.4868,43.6426,9200.0
2015-05-05 10:00:00,50.4,50.4,50.23,50.23,14400.0,43.6253,43.6253,43.4781,43.4781,14400.0
2015-05-05 10:05:00,50.23,50.42,50.21,50.42,21600.0,43.4781,43.6426,43.4608,43.6426,21600.0
2015-05-05 10:10:00,50.41,50.41,50.19,50.21,37800.0,43.634,43.634,43.4435,43.4608,37800.0
2015-05-05 10:15:00,50.21,50.23,50.12,50.15,20200.0,43.4608,43.4781,43.3829,43.4089,20200.0
2015-05-05 10:20:00,50.12,50.3,50.1,50.22,16000.0,43.3829,43.5387,43.3656,43.4695,16000.0
2015-05-05 10:25:00,50.22,50.29,50.17,50.17,9200.0,43.4695,43.5301,43.4262,43.4262,9200.0
2015-05-05 10:30:00,50.18,50.27,50.16,50.16,22800.0,43.4349,43.5128,43.4176,43.4176,22800.0
2015-05-05 10:35:00,50.15,50.27,50.12,50.22,12000.0,43.4089,43.5128,43.3829,43.4695,12000.0
2015-05-05 10:40:00,50.23,50.24,50.09,50.2,13400.0,43.4781,43.4868,43.357,43.4522,13400.0
2015-05-05 10:45:00,50.19,50.21,50.13,50.18,10200.0,43.4435,43.4608,43.3916,43.4349,10200.0
2015-05-05 10:50:00,50.14,50.14,50.05,50.06,14400.0,43.4002,43.4002,43.3223,43.331,14400.0
2015-05-05 10:55:00,50.06,50.13,50.05,50.08,14800.0,43.331,43.3916,43.3223,43.3483,14800.0
2015-05-05 11:00:00,50.08,50.12,50.02,50.03,19800.0,43.3483,43.3829,43.2964,43.305,19800.0
2015-05-05 11:05:00,50.02,50.07,49.97,50.05,19600.0,43.2964,43.3397,43.2531,43.3223,19600.0
2015-05-05 11:10:00,50.05,50.12,49.99,50.05,15800.0,43.3223,43.3829,43.2704,43.3223,15800.0
2015-05-05 11:15:00,50.04,50.12,50.03,50.09,11400.0,43.3137,43.3829,43.305,43.357,11400.0
2015-05-05 11:20:00,50.09,50.1,50.04,50.06,16400.0,43.357,43.3656,43.3137,43.331,16400.0
2015-05-05 11:25:00,50.06,50.14,50.02,50.09,37400.0,43.331,43.4002,43.2964,43.357,37400.0
2015-05-05 11:30:00,50.09,50.13,50.02,50.04,29400.0,43.357,43.3916,43.2964,43.3137,29400.0
2015-05-05 11:35:00,50.06,50.1,50.06,50.09,7400.0,43.331,43.3656,43.331,43.357,7400.0
2015-05-05 11:40:00,50.1,50.12,50.07,50.08,17200.0,43.3656,43.3829,43.3397,43.3483,17200.0
2015-05-05 11:45:00,50.08,50.1,50.02,50.06,27400.0,43.3483,43.3656,43.2964,43.331,27400.0
2015-05-05 11:50:00,50.05,50.08,50.02,50.06,30400.0,43.3223,43.3483,43.2964,43.331,30400.0
2015-05-05 11:55:00,50.06,50.1,50.05,50.09,20000.0,43.331,43.3656,43.3223,43.357,20000.0
2015-05-05 12:00:00,50.1,50.16,50.04,50.1,29200.0,43.3656,43.4176,43.3137,43.3656,29200.0
2015-05-05 12:05:00,50.09,50.16,50.08,50.13,4800.0,43.357,43.4176,43.3483,43.3916,4800.0
2015-05-05 12:10:00,50.13,50.13,50.1,50.13,5000.0,43.3916,43.3916,43.3656,43.3916,5000.0
2015-05-05 12:15:00,50.12,50.18,50.12,50.18,8800.0,43.3829,43.4349,43.3829,43.4349,8800.0
2015-05-05 12:20:00,50.19,50.19,50.12,50.19,7200.0,43.4435,43.4435,43.3829,43.4435,7200.0
2015-05-05 12:25:00,50.19,50.2,50.15,50.15,9400.0,43.4435,43.4522,43.4089,43.4089,9400.0
2015-05-05 12:30:00,50.15,50.18,50.13,50.18,7000.0,43.4089,43.4349,43.3916,43.4349,7000.0
2015-05-05 12:35:00,50.17,50.2,50.15,50.15,6400.0,43.4262,43.4522,43.4089,43.4089,6400.0
2015-05-05 12:40:00,50.17,50.2,50.12,50.19,6800.0,43.4262,43.4522,43.3829,43.4435,6800.0
2015-05-05 12:45:00,50.18,50.22,50.17,50.22,8800.0,43.4349,43.4695,43.4262,43.4695,8800.0
2015-05-05 12:50:00,50.21,50.21,50.16,50.21,6800.0,43.4608,43.4608,43.4176,43.4608,6800.0
2015-05-05 12:55:00,50.2,50.2,50.16,50.18,5800.0,43.4522,43.4522,43.4176,43.4349,5800.0
2015-05-05 13:00:00,50.17,50.17,50.1,50.13,9000.0,43.4262,43.4262,43.3656,43.3916,9000.0
2015-05-05 13:05:00,50.12,50.18,50.1,50.17,37200.0,43.3829,43.4349,43.3656,43.4262,37200.0
2015-05-05 13:10:00,50.17,50.24,50.14,50.17,15000.0,43.4262,43.4868,43.4002,43.4262,15000.0
2015-05-05 13:15:00,50.18,50.23,50.18,50.2,5000.0,43.4349,43.4781,43.4349,43.4522,5000.0
2015-05-05 13:20:00,50.21,50.23,50.13,50.23,6800.0,43.4608,43.4781,43.3916,43.4781,6800.0
2015-05-05 13:25:00,50.21,50.23,50.18,50.23,7000.0,43.4608,43.4781,43.4349,43.4781,7000.0
2015-05-05 13:30:00,50.22,50.23,50.19,50.19,6800.0,43.4695,43.4781,43.4435,43.4435,6800.0
2015-05-05 13:35:00,50.19,50.27,50.17,50.27,7200.0,43.4435,43.5128,43.4262,43.5128,7200.0
2015-05-05 13:40:00,50.26,50.26,50.21,50.23,4800.0,43.5041,43.5041,43.4608,43.4781,4800.0
2015-05-05 13:45:00,50.26,50.27,50.24,50.27,4600.0,43.5041,43.5128,43.4868,43.5128,4600.0
2015-05-05 13:50:00,50.27,50.33,50.23,50.25,10400.0,43.5128,43.5647,43.4781,43.4955,10400.0
2015-05-05 13:55:00,50.26,50.3,50.24,50.29,7600.0,43.5041,43.5387,43.4868,43.5301,7600.0
2015-05-05 14:00:00,50.3,50.3,50.24,50.24,9000.0,43.5387,43.5387,43.4868,43.4868,9000.0
2015-05-05 14:05:00,50.23,50.31,50.22,50.28,17400.0,43.4781,43.5474,43.4695,43.5214,17400.0
2015-05-05 14:10:00,50.29,50.35,50.29,50.35,7800.0,43.5301,43.582,43.5301,43.582,7800.0
2015-05-05 14:15:00,50.33,50.35,50.29,50.35,6800.0,43.5647,43.582,43.5301,43.582,6800.0
2015-05-05 14:20:00,50.37,50.38,50.3,50.33,8400.0,43.5993,43.608,43.5387,43.5647,8400.0
2015-05-05 14:25:00,50.34,50.34,50.27,50.3,10800.0,43.5734,43.5734,43.5128,43.5387,10800.0
2015-05-05 14:30:00,50.3,50.34,50.24,50.34,11200.0,43.5387,43.5734,43.4868,43.5734,11200.0
2015-05-05 14:35:00,50.33,50.33,50.25,50.25,11800.0,43.5647,43.5647,43.4955,43.4955,11800.0
2015-05-05 14:40:00,50.26,50.27,50.2,50.24,13000.0,43.5041,43.5128,43.4522,43.4868,13000.0
2015-05-05 14:45:00,50.23,50.24,50.2,50.21,11600.0,43.4781,43.4868,43.4522,43.4608,11600.0
2015-05-05 14:50:00,50.21,50.22,50.18,50.21,11800.0,43.4608,43.4695,43.4349,43.4608,11800.0
2015-05-05 14:55:00,50.21,50.27,50.2,50.27,12200.0,43.4608,43.5128,43.4522,43.5128,12200.0
2015-05-05 15:00:00,50.24,50.29,50.24,50.26,17200.0,43.4868,43.5301,43.4868,43.5041,17200.0
2015-05-05 15:05:00,50.27,50.3,50.26,50.28,64600.0,43.5128,43.5387,43.5041,43.5214,64600.0
2015-05-05 15:10:00,50.29,50.4,50.27,50.39,14600.0,43.5301,43.6253,43.5128,43.6166,14600.0
2015-05-05 15:15:00,50.38,50.42,50.35,50.35,14000.0,43.608,43.6426,43.582,43.582,14000.0
2015-05-05 15:20:00,50.36,50.4,50.34,50.38,18200.0,43.5907,43.6253,43.5734,43.608,18200.0
2015-05-05 15:25:00,50.38,50.46,50.38,50.44,22800.0,43.608,43.6772,43.608,43.6599,22800.0
2015-05-05 15:30:00,50.43,50.43,50.38,50.41,21600.0,43.6513,43.6513,43.608,43.634,21600.0
2015-05-05 15:35:00,50.42,50.47,50.41,50.45,19800.0,43.6426,43.6859,43.634,43.6686,19800.0
2015-05-05 15:40:00,50.42,50.44,50.38,50.42,18000.0,43.6426,43.6599,43.608,43.6426,18000.0
2015-05-05 15:45:00,50.42,50.42,50.34,50.35,33600.0,43.6426,43.6426,43.5734,43.582,33600.0
2015-05-05 15:50:00,50.34,50.34,50.27,50.28,50200.0,43.5734,43.5734,43.5128,43.5214,50200.0
2015-05-05 15:55:00,50.29,50.32,50.26,50.27,97800.0,43.5301,43.5561,43.5041,43.5128,97800.0
2015-05-06 09:30:00,50.27,50.54,50.09,50.52,40400.0,43.5128,43.7465,43.357,43.7292,40400.0
2015-05-06 09:35:00,50.47,50.52,50.27,50.48,79800.0,43.6859,43.7292,43.5128,43.6945,79800.0
2015-05-06 09:40:00,50.48,50.49,50.22,50.22,28800.0,43.6945,43.7032,43.4695,43.4695,28800.0
2015-05-06 09:45:00,50.23,50.27,50.18,50.23,23000.0,43.4781,43.5128,43.4349,43.4781,23000.0
2015-05-06 09:50:00,50.24,50.33,50.12,50.13,29800.0,43.4868,43.5647,43.3829,43.3916,29800.0
2015-05-06 09:55:00,50.16,50.42,50.16,50.37,29600.0,43.4176,43.6426,43.4176,43.5993,29600.0
2015-05-06 10:00:00,50.36,50.39,50.27,50.34,52000.0,43.5907,43.6166,43.5128,43.5734,52000.0
2015-05-06 10:05:00,50.34,50.34,50.17,50.17,25000.0,43.5734,43.5734,43.4262,43.4262,25000.0
2015-05-06 10:10:00,50.17,50.24,50.11,50.22,13200.0,43.4262,43.4868,43.3743,43.4695,13200.0
2015-05-06 10:15:00,50.21,50.25,50.13,50.16,14600.0,43.4608,43.4955,43.3916,43.4176,14600.0
2015-05-06 10:20:00,50.19,50.26,50.15,50.17,9400.0,43.4435,43.5041,43.4089,43.4262,9400.0
2015-05-06 10:25:00,50.17,50.26,50.12,50.22,13600.0,43.4262,43.5041,43.3829,43.4695,13600.0
2015-05-06 10:30:00,50.19,50.21,50.1,50.13,9600.0,43.4435,43.4608,43.3656,43.3916,9600.0
2015-05-06 10:35:00,50.13,50.13,50.06,50.11,13200.0,43.3916,43.3916,43.331,43.3743,13200.0
2015-05-06 10:40:00,50.13,50.23,50.13,50.16,7600.0,43.3916,43.4781,43.3916,43.4176,7600.0
2015-05-06 10:45:00,50.2,50.35,50.2,50.34,13400.0,43.4522,43.582,43.4522,43.5734,13400.0
2015-05-06 10:50:00,50.32,50.38,50.31,50.35,12600.0,43.5561,43.608,43.5474,43.582,12600.0
2015-05-06 10:55:00,50.35,50.37,50.29,50.34,9400.0,43.582,43.5993,43.5301,43.5734,9400.0
2015-05-06 11:00:00,50.34,50.45,50.32,50.42,9200.0,43.5734,43.6686,43.5561,43.6426,9200.0
2015-05-06 11:05:00,50.43,50.43,50.23,50.23,63400.0,43.6513,43.6513,43.4781,43.4781,63400.0
2015-05-06 11:10:00,50.22,50.22,50.13,50.15,22200.0,43.4695,43.4695,43.3916,43.4089,22200.0
2015-05-06 11:15:00,50.13,50.2,50.06,50.16,18800.0,43.3916,43.4522,43.331,43.4176,18800.0
2015-05-06 11:20:00,50.15,50.22,50.12,50.17,16000.0,43.4089,43.4695,43.3829,43.4262,16000.0
2015-05-06 11:25:00,50.19,50.27,50.18,50.27,9200.0,43.4435,43.5128,43.4349,43.5128,9200.0
2015-05-06 11:30:00,50.28,50.32,50.24,50.29,11400.0,43.5214,43.5561,43.4868,43.5301,11400.0
2015-05-06 11:35:00,50.31,50.34,50.26,50.27,14800.0,43.5474,43.5734,43.5041,43.5128,14800.0
2015-05-06 11:40:00,50.27,50.43,50.27,50.41,12400.0,43.5128,43.6513,43.5128,43.634,12400.0
2015-05-06 11:45:00,50.44,50.54,50.43,50.49,32200.0,43.6599,43.7465,43.6513,43.7032,32200.0
2015-05-06 11:50:00,50.48,50.51,50.46,50.49,17600.0,43.6945,43.7205,43.6772,43.7032,17600.0
2015-05-06 11:55:00,50.5,50.56,50.48,50.56,15200.0,43.7119,43.7638,43.6945,43.7638,15200.0
2015-05-06 12:00:00,50.55,50.55,50.48,50.52,18800.0,43.7551,43.7551,43.6945,43.7292,18800.0
2015-05-06 12:05:00,50.5,50.57,50.49,50.55,25600.0,43.7119,43.7724,43.7032,43.7551,25600.0
2015-05-06 12:10:00,50.55,50.59,50.52,50.59,28200.0,43.7551,43.7898,43.7292,43.7898,28200.0
2015-05-06 12:15:00,50.57,50.63,50.57,50.63,17800.0,43.7724,43.8244,43.7724,43.8244,17800.0
2015-05-06 12:20:00,50.63,50.66,50.59,50.66,17800.0,43.8244,43.8503,43.7898,43.8503,17800.0
2015-05-06 12:25:00,50.66,50.66,50.59,50.6,7400.0,43.8503,43.8503,43.7898,43.7984,7400.0
2015-05-06 12:30:00,50.59,50.59,50.54,50.56,9800.0,43.7898,43.7898,43.7465,43.7638,9800.0
2015-05-06 12:35:00,50.57,50.61,50.54,50.61,12200.0,43.7724,43.8071,43.7465,43.8071,12200.0
2015-05-06 12:40:00,50.62,50.63,50.52,50.54,10800.0,43.8157,43.8244,43.7292,43.7465,10800.0
2015-05-06 12:45:00,50.52,50.61,50.52,50.6,5000.0,43.7292,43.8071,43.7292,43.7984,5000.0
2015-05-06 12:50:00,50.61,50.63,50.55,50.55,14000.0,43.8071,43.8244,43.7551,43.7551,14000.0
2015-05-06 12:55:00,50.56,50.61,50.56,50.57,6400.0,43.7638,43.8071,43.7638,43.7724,6400.0
2015-05-06 13:00:00,50.56,50.56,50.5,50.51,10600.0,43.7638,43.7638,43.7119,43.7205,10600.0
2015-05-06 13:05:00,50.51,50.58,50.5,50.54,12800.0,43.7205,43.7811,43.7119,43.7465,12800.0
2015-05-06 13:10:00,50.59,50.6,50.55,50.59,4400.0,43.7898,43.7984,43.7551,43.7898,4400.0
2015-05-06 13:15:00,50.58,50.63,50.58,50.63,9400.0,43.7811,43.8244,43.7811,43.8244,9400.0
2015-05-06 13:20:00,50.62,50.69,50.6,50.65,16800.0,43.8157,43.8763,43.7984,43.8417,16800.0
2015-05-06 13:25:00,50.63,50.65,50.59,50.61,9600.0,43.8244,43.8417,43.7898,43.8071,9600.0
2015-05-06 13:30:00,50.6,50.61,50.54,50.54,15600.0,43.7984,43.8071,43.7465,43.7465,15600.0
2015-05-06 13:35:00,50.54,50.54,50.48,50.51,9200.0,43.7465,43.7465,43.6945,43.7205,9200.0
2015-05-06 13:40:00,50.51,50.54,50.48,50.53,10800.0,43.7205,43.7465,43.6945,43.7378,10800.0
2015-05-06 13:45:00,50.54,50.54,50.44,50.44,21200.0,43.7465,43.7465,43.6599,43.6599,21200.0
2015-05-06 13:50:00,50.44,50.48,50.4,50.46,9600.0,43.6599,43.6945,43.6253,43.6772,9600.0
2015-05-06 13:55:00,50.46,50.56,50.45,50.56,16800.0,43.6772,43.7638,43.6686,43.7638,16800.0
2015-05-06 14:00:00,50.55,50.55,50.48,50.48,25600.0,43.7551,43.7551,43.6945,43.6945,25600.0
2015-05-06 14:05:00,50.49,50.53,50.48,50.51,22400.0,43.7032,43.7378,43.6945,43.7205,22400.0
2015-05-06 14:10:00,50.51,50.51,50.44,50.44,11800.0,43.7205,43.7205,43.6599,43.6599,11800.0
2015-05-06 14:15:00,50.46,50.52,50.45,50.49,27400.0,43.6772,43.7292,43.6686,43.7032,27400.0
2015-05-06 14:20:00,50.49,50.5,50.44,50.44,11800.0,43.7032,43.7119,43.6599,43.6599,11800.0
2015-05-06 14:25:00,50.45,50.46,50.37,50.44,13200.0,43.6686,43.6772,43.5993,43.6599,13200.0
2015-05-06 14:30:00,50.43,50.44,50.36,50.37,27000.0,43.6513,43.6599,43.5907,43.5993,27000.0
2015-05-06 14:35:00,50.39,50.39,50.33,50.37,74200.0,43.6166,43.6166,43.5647,43.5993,74200.0
2015-05-06 14:40:00,50.37,50.37,50.29,50.31,36200.0,43.5993,43.5993,43.5301,43.5474,36200.0
2015-05-06 14:45:00,50.33,50.44,50.32,50.44,9400.0,43.5647,43.6599,43.5561,43.6599,9400.0
2015-05-06 14:50:00,50.44,50.45,50.38,50.4,52400.0,43.6599,43.6686,43.608,43.6253,52400.0
2015-05-06 14:55:00,50.4,50.46,50.38,50.43,19600.0,43.6253,43.6772,43.608,43.6513,19600.0
2015-05-06 15:00:00,50.42,50.48,50.4,50.44,23200.0,43.6426,43.6945,43.6253,43.6599,23200.0
2015-05-06 15:05:00,50.42,50.47,50.4,50.45,13400.0,43.6426,43.6859,43.6253,43.6686,13400.0
2015-05-06 15:10:00,50.47,50.48,50.37,50.41,23000.0,43.6859,43.6945,43.5993,43.634,23000.0
2015-05-06 15:15:00,50.41,50.41,50.35,50.38,19800.0,43.634,43.634,43.582,43.608,19800.0
2015-05-06 15:20:00,50.4,50.49,50.4,50.48,16600.0,43.6253,43.7032,43.6253,43.6945,16600.0
2015-05-06 15:25:00,50.48,50.49,50.44,50.49,18200.0,43.6945,43.7032,43.6599,43.7032,18200.0
2015-05-06 15:30:00,50.5,50.53,50.46,50.46,23000.0,43.7119,43.7378,43.6772,43.6772,23000.0
2015-05-06 15:35:00,50.45,50.56,50.45,50.54,23400.0,43.6686,43.7638,43.6686,43.7465,23400.0
2015-05-06 15:40:00,50.54,50.56,50.44,50.46,28400.0,43.7465,43.7638,43.6599,43.6772,28400.0
2015-05-06 15:45:00,50.47,50.52,50.43,50.48,29000.0,43.6859,43.7292,43.6513,43.6945,29000.0
2015-05-06 15:50:00,50.47,50.52,50.46,50.49,34000.0,43.6859,43.7292,43.6772,43.7032,34000.0
2015-05-06 15:55:00,50.49,50.63,50.49,50.59,108200.0,43.7032,43.8244,43.7032,43.7898,108200.0
2015-05-07 09:30:00,50.66,50.87,50.5,50.7,38400.0,43.8503,44.0321,43.7119,43.885,38400.0
2015-05-07 09:35:00,50.69,50.84,50.54,50.77,22000.0,43.8763,44.0062,43.7465,43.9456,22000.0
2015-05-07 09:40:00,50.79,50.93,50.71,50.71,35200.0,43.9629,44.0841,43.8936,43.8936,35200.0
2015-05-07 09:45:00,50.69,50.81,50.69,50.76,34400.0,43.8763,43.9802,43.8763,43.9369,34400.0
2015-05-07 09:50:00,50.77,50.78,50.36,50.44,23800.0,43.9456,43.9542,43.5907,43.6599,23800.0
2015-05-07 09:55:00,50.43,50.51,50.35,50.46,31200.0,43.6513,43.7205,43.582,43.6772,31200.0
2015-05-07 10:00:00,50.44,50.44,50.32,50.43,18200.0,43.6599,43.6599,43.5561,43.6513,18200.0
2015-05-07 10:05:00,50.46,50.63,50.43,50.57,19400.0,43.6772,43.8244,43.6513,43.7724,19400.0
2015-05-07 10:10:00,50.54,50.62,50.53,50.53,12200.0,43.7465,43.8157,43.7378,43.7378,12200.0
2015-05-07 10:15:00,50.57,50.6,50.48,50.53,54000.0,43.7724,43.7984,43.6945,43.7378,54000.0
2015-05-07 10:20:00,50.56,50.57,50.48,50.5,28600.0,43.7638,43.7724,43.6945,43.7119,28600.0
2015-05-07 10:25:00,50.49,50.54,50.38,50.4,35600.0,43.7032,43.7465,43.608,43.6253,35600.0
2015-05-07 10:30:00,50.4,50.41,50.28,50.33,28400.0,43.6253,43.634,43.5214,43.5647,28400.0
2015-05-07 10:35:00,50.34,50.37,50.29,50.36,31400.0,43.5734,43.5993,43.5301,43.5907,31400.0
2015-05-07 10:40:00,50.41,50.5,50.41,50.5,9400.0,43.634,43.7119,43.634,43.7119,9400.0
2015-05-07 10:45:00,50.54,50.62,50.48,50.51,50200.0,43.7465,43.8157,43.6945,43.7205,50200.0
2015-05-07 10:50:00,50.52,50.59,50.51,50.54,12400.0,43.7292,43.7898,43.7205,43.7465,12400.0
2015-05-07 10:55:00,50.54,50.56,50.52,50.53,15200.0,43.7465,43.7638,43.7292,43.7378,15200.0
2015-05-07 11:00:00,50.53,50.55,50.49,50.49,17200.0,43.7378,43.7551,43.7032,43.7032,17200.0
2015-05-07 11:05:00,50.48,50.51,50.44,50.5,11600.0,43.6945,43.7205,43.6599,43.7119,11600.0
2015-05-07 11:10:00,50.49,50.52,50.48,50.5,13800.0,43.7032,43.7292,43.6945,43.7119,13800.0
2015-05-07 11:15:00,50.49,50.52,50.44,50.46,17800.0,43.7032,43.7292,43.6599,43.6772,17800.0
2015-05-07 11:20:00,50.47,50.53,50.45,50.52,6800.0,43.6859,43.7378,43.6686,43.7292,6800.0
2015-05-07 11:25:00,50.52,50.61,50.51,50.61,12000.0,43.7292,43.8071,43.7205,43.8071,12000.0
2015-05-07 11:30:00,50.6,50.67,50.57,50.66,66600.0,43.7984,43.859,43.7724,43.8503,66600.0
2015-05-07 11:35:00,50.65,50.66,50.51,50.52,10400.0,43.8417,43.8503,43.7205,43.7292,10400.0
2015-05-07 11:40:00,50.52,50.59,50.51,50.58,21600.0,43.7292,43.7898,43.7205,43.7811,21600.0
2015-05-07 11:45:00,50.58,50.59,50.49,50.49,24000.0,43.7811,43.7898,43.7032,43.7032,24000.0
2015-05-07 11:50:00,50.52,50.52,50.44,50.46,11600.0,43.7292,43.7292,43.6599,43.6772,11600.0
2015-05-07 11:55:00,50.47,50.48,50.44,50.47,9600.0,43.6859,43.6945,43.6599,43.6859,9600.0
2015-05-07 12:00:00,50.48,50.5,50.46,50.5,6600.0,43.6945,43.7119,43.6772,43.7119,6600.0
2015-05-07 12:05:00,50.49,50.52,50.45,50.46,28600.0,43.7032,43.7292,43.6686,43.6772,28600.0
2015-05-07 12:10:00,50.46,50.52,50.45,50.51,7800.0,43.6772,43.7292,43.6686,43.7205,7800.0
2015-05-07 12:15:00,50.52,50.56,50.51,50.56,12200.0,43.7292,43.7638,43.7205,43.7638,12200.0
2015-05-07 12:20:00,50.57,50.59,50.54,50.55,21000.0,43.7724,43.7898,43.7465,43.7551,21000.0
2015-05-07 12:25:00,50.54,50.54,50.48,50.52,20000.0,43.7465,43.7465,43.6945,43.7292,20000.0
2015-05-07 12:30:00,50.53,50.57,50.53,50.57,9000.0,43.7378,43.7724,43.7378,43.7724,9000.0
2015-05-07 12:35:00,50.57,50.63,50.57,50.61,7000.0,43.7724,43.8244,43.7724,43.8071,7000.0
2015-05-07 12:40:00,50.62,50.63,50.59,50.62,9800.0,43.8157,43.8244,43.7898,43.8157,9800.0
2015-05-07 12:45:00,50.62,50.63,50.58,50.6,7000.0,43.8157,43.8244,43.7811,43.7984,7000.0
2015-05-07 12:50:00,50.6,50.66,50.58,50.58,9400.0,43.7984,43.8503,43.7811,43.7811,9400.0
2015-05-07 12:55:00,50.59,50.59,50.55,50.55,14800.0,43.7898,43.7898,43.7551,43.7551,14800.0
2015-05-07 13:00:00,50.55,50.57,50.47,50.47,31200.0,43.7551,43.7724,43.6859,43.6859,31200.0
2015-05-07 13:05:00,50.47,50.54,50.47,50.54,12000.0,43.6859,43.7465,43.6859,43.7465,12000.0
2015-05-07 13:10:00,50.55,50.57,50.54,50.56,6400.0,43.7551,43.7724,43.7465,43.7638,6400.0
2015-05-07 13:15:00,50.56,50.59,50.53,50.54,28400.0,43.7638,43.7898,43.7378,43.7465,28400.0
2015-05-07 13:20:00,50.53,50.55,50.49,50.5,22400.0,43.7378,43.7551,43.7032,43.7119,22400.0
2015-05-07 13:25:00,50.49,50.49,50.45,50.48,13200.0,43.7032,43.7032,43.6686,43.6945,13200.0
2015-05-07 13:30:00,50.47,50.54,50.47,50.54,22200.0,43.6859,43.7465,43.6859,43.7465,22200.0
2015-05-07 13:35:00,50.55,50.55,50.5,50.53,23600.0,43.7551,43.7551,43.7119,43.7378,23600.0
2015-05-07 13:40:00,50.52,50.63,50.51,50.6,89000.0,43.7292,43.8244,43.7205,43.7984,89000.0
2015-05-07 13:45:00,50.61,50.62,50.52,50.54,26400.0,43.8071,43.8157,43.7292,43.7465,26400.0
2015-05-07 13:50:00,50.54,50.54,50.46,50.49,26200.0,43.7465,43.7465,43.6772,43.7032,26200.0
2015-05-07 13:55:00,50.49,50.55,50.49,50.53,20400.0,43.7032,43.7551,43.7032,43.7378,20400.0
2015-05-07 14:00:00,50.54,50.55,50.51,50.51,19600.0,43.7465,43.7551,43.7205,43.7205,19600.0
2015-05-07 14:05:00,50.52,50.56,50.52,50.55,5400.0,43.7292,43.7638,43.7292,43.7551,5400.0
2015-05-07 14:10:00,50.55,50.57,50.5,50.51,26200.0,43.7551,43.7724,43.7119,43.7205,26200.0
2015-05-07 14:15:00,50.52,50.54,50.52,50.52,3400.0,43.7292,43.7465,43.7292,43.7292,3400.0
2015-05-07 14:20:00,50.52,50.53,50.49,50.52,8600.0,43.7292,43.7378,43.7032,43.7292,8600.0
2015-05-07 14:25:00,50.52,50.52,50.48,50.5,29200.0,43.7292,43.7292,43.6945,43.7119,29200.0
2015-05-07 14:30:00,50.51,50.53,50.48,50.49,21200.0,43.7205,43.7378,43.6945,43.7032,21200.0
2015-05-07 14:35:00,50.49,50.52,50.49,50.5,15800.0,43.7032,43.7292,43.7032,43.7119,15800.0
2015-05-07 14:40:00,50.49,50.51,50.47,50.48,14400.0,43.7032,43.7205,43.6859,43.6945,14400.0
2015-05-07 14:45:00,50.49,50.51,50.47,50.47,20800.0,43.7032,43.7205,43.6859,43.6859,20800.0
2015-05-07 14:50:00,50.48,50.51,50.48,50.5,15600.0,43.6945,43.7205,43.6945,43.7119,15600.0
2015-05-07 14:55:00,50.51,50.52,50.46,50.49,19400.0,43.7205,43.7292,43.6772,43.7032,19400.0
2015-05-07 15:00:00,50.51,50.52,50.48,50.49,24000.0,43.7205,43.7292,43.6945,43.7032,24000.0
2015-05-07 15:05:00,50.5,50.51,50.48,50.49,16400.0,43.7119,43.7205,43.6945,43.7032,16400.0
2015-05-07 15:10:00,50.49,50.52,50.46,50.47,17000.0,43.7032,43.7292,43.6772,43.6859,17000.0
2015-05-07 15:15:00,50.46,50.46,50.37,50.39,58200.0,43.6772,43.6772,43.5993,43.6166,58200.0
2015-05-07 15:20:00,50.42,50.44,50.37,50.42,13800.0,43.6426,43.6599,43.5993,43.6426,13800.0
2015-05-07 15:25:00,50.43,50.43,50.37,50.38,14400.0,43.6513,43.6513,43.5993,43.608,14400.0
2015-05-07 15:30:00,50.42,50.49,50.42,50.47,18200.0,43.6426,43.7032,43.6426,43.6859,18200.0
2015-05-07 15:35:00,50.48,50.49,50.42,50.42,20000.0,43.6945,43.7032,43.6426,43.6426,20000.0
2015-05-07 15:40:00,50.42,50.45,50.32,50.35,42400.0,43.6426,43.6686,43.5561,43.582,42400.0
2015-05-07 15:45:00,50.35,50.41,50.34,50.37,45200.0,43.582,43.634,43.5734,43.5993,45200.0
2015-05-07 15:50:00,50.37,50.43,50.37,50.42,43000.0,43.5993,43.6513,43.5993,43.6426,43000.0
2015-05-07 15:55:00,50.41,50.45,50.38,50.42,121600.0,43.634,43.6686,43.608,43.6426,121600.0
2015-05-08 09:30:00,50.77,51.13,50.77,51.08,54600.0,43.9456,44.2572,43.9456,44.2139,54600.0
2015-05-08 09:35:00,51.08,51.42,51.05,51.34,35600.0,44.2139,44.5082,44.1879,44.4389,35600.0
2015-05-08 09:40:00,51.37,51.57,51.33,51.48,63200.0,44.4649,44.638,44.4303,44.5601,63200.0
2015-05-08 09:45:00,51.45,51.56,51.44,51.51,37200.0,44.5342,44.6294,44.5255,44.5861,37200.0
2015-05-08 09:50:00,51.49,51.64,51.41,51.46,25800.0,44.5688,44.6986,44.4995,44.5428,25800.0
2015-05-08 09:55:00,51.45,51.6,51.45,51.55,25000.0,44.5342,44.664,44.5342,44.6207,25000.0
2015-05-08 10:00:00,51.54,51.55,51.34,51.5,48200.0,44.6121,44.6207,44.4389,44.5774,48200.0
2015-05-08 10:05:00,51.52,51.57,51.49,51.54,18600.0,44.5947,44.638,44.5688,44.6121,18600.0
2015-05-08 10:10:00,51.55,51.61,51.54,51.58,16800.0,44.6207,44.6727,44.6121,44.6467,16800.0
2015-05-08 10:15:00,51.56,51.56,51.51,51.56,17400.0,44.6294,44.6294,44.5861,44.6294,17400.0
2015-05-08 10:20:00,51.56,51.6,51.54,51.55,14800.0,44.6294,44.664,44.6121,44.6207,14800.0
2015-05-08 10:25:00,51.53,51.59,51.52,51.59,19000.0,44.6034,44.6553,44.5947,44.6553,19000.0
2015-05-08 10:30:00,51.59,51.61,51.54,51.56,22000.0,44.6553,44.6727,44.6121,44.6294,22000.0
2015-05-08 10:35:00,51.56,51.61,51.52,51.54,62400.0,44.6294,44.6727,44.5947,44.6121,62400.0
2015-05-08 10:40:00,51.52,51.59,51.51,51.59,14800.0,44.5947,44.6553,44.5861,44.6553,14800.0
2015-05-08 10:45:00,51.59,51.59,51.5,51.57,13200.0,44.6553,44.6553,44.5774,44.638,13200.0
2015-05-08 10:50:00,51.56,51.59,51.54,51.57,10200.0,44.6294,44.6553,44.6121,44.638,10200.0
2015-05-08 10:55:00,51.56,51.7,51.55,51.7,46800.0,44.6294,44.7506,44.6207,44.7506,46800.0
2015-05-08 11:00:00,51.69,51.7,51.66,51.67,14600.0,44.7419,44.7506,44.7159,44.7246,14600.0
2015-05-08 11:05:00,51.68,51.7,51.6,51.6,22400.0,44.7332,44.7506,44.664,44.664,22400.0
2015-05-08 11:10:00,51.62,51.65,51.59,51.59,14400.0,44.6813,44.7073,44.6553,44.6553,14400.0
2015-05-08 11:15:00,51.6,51.62,51.5,51.5,96400.0,44.664,44.6813,44.5774,44.5774,96400.0
2015-05-08 11:20:00,51.52,51.54,51.42,51.46,14400.0,44.5947,44.6121,44.5082,44.5428,14400.0
2015-05-08 11:25:00,51.44,51.46,51.42,51.45,13400.0,44.5255,44.5428,44.5082,44.5342,13400.0
2015-05-08 11:30:00,51.45,51.46,51.38,51.38,15600.0,44.5342,44.5428,44.4736,44.4736,15600.0
2015-05-08 11:35:00,51.37,51.42,51.34,51.35,16200.0,44.4649,44.5082,44.4389,44.4476,16200.0
2015-05-08 11:40:00,51.34,51.37,51.32,51.32,17400.0,44.4389,44.4649,44.4216,44.4216,17400.0
2015-05-08 11:45:00,51.31,51.32,51.3,51.3,12800.0,44.413,44.4216,44.4043,44.4043,12800.0
2015-05-08 11:50:00,51.29,51.34,51.27,51.28,20600.0,44.3957,44.4389,44.3784,44.387,20600.0
2015-05-08 11:55:00,51.28,51.3,51.24,51.27,17000.0,44.387,44.4043,44.3524,44.3784,17000.0
2015-05-08 12:00:00,51.27,51.29,51.23,51.24,6600.0,44.3784,44.3957,44.3437,44.3524,6600.0
2015-05-08 12:05:00,51.24,51.3,51.24,51.25,18800.0,44.3524,44.4043,44.3524,44.361,18800.0
2015-05-08 12:10:00,51.27,51.27,51.23,51.24,16000.0,44.3784,44.3784,44.3437,44.3524,16000.0
2015-05-08 12:15:00,51.24,51.25,51.21,51.23,10200.0,44.3524,44.361,44.3264,44.3437,10200.0
2015-05-08 12:20:00,51.22,51.24,51.21,51.22,2200.0,44.3351,44.3524,44.3264,44.3351,2200.0
2015-05-08 12:25:00,51.22,51.24,51.17,51.18,12200.0,44.3351,44.3524,44.2918,44.3005,12200.0
2015-05-08 12:30:00,51.18,51.23,51.18,51.21,5400.0,44.3005,44.3437,44.3005,44.3264,5400.0
2015-05-08 12:35:00,51.21,51.23,51.19,51.21,10200.0,44.3264,44.3437,44.3091,44.3264,10200.0
2015-05-08 12:40:00,51.22,51.23,51.2,51.22,6400.0,44.3351,44.3437,44.3178,44.3351,6400.0
2015-05-08 12:45:00,51.22,51.28,51.22,51.27,29600.0,44.3351,44.387,44.3351,44.3784,29600.0
2015-05-08 12:50:00,51.29,51.31,51.27,51.3,6600.0,44.3957,44.413,44.3784,44.4043,6600.0
2015-05-08 12:55:00,51.3,51.31,51.28,51.28,4800.0,44.4043,44.413,44.387,44.387,4800.0
2015-05-08 13:00:00,51.27,51.28,51.27,51.27,7400.0,44.3784,44.387,44.3784,44.3784,7400.0
2015-05-08 13:05:00,51.27,51.27,51.25,51.27,7200.0,44.3784,44.3784,44.361,44.3784,7200.0
2015-05-08 13:10:00,51.26,51.27,51.24,51.27,9200.0,44.3697,44.3784,44.3524,44.3784,9200.0
2015-05-08 13:15:00,51.27,51.29,51.26,51.29,5200.0,44.3784,44.3957,44.3697,44.3957,5200.0
2015-05-08 13:20:00,51.28,51.31,51.26,51.28,6200.0,44.387,44.413,44.3697,44.387,6200.0
2015-05-08 13:25:00,51.29,51.33,51.29,51.29,8000.0,44.3957,44.4303,44.3957,44.3957,8000.0
2015-05-08 13:30:00,51.29,51.3,51.27,51.3,9000.0,44.3957,44.4043,44.3784,44.4043,9000.0
2015-05-08 13:35:00,51.29,51.29,51.21,51.22,7800.0,44.3957,44.3957,44.3264,44.3351,7800.0
2015-05-08 13:40:00,51.21,51.21,51.14,51.15,11600.0,44.3264,44.3264,44.2658,44.2745,11600.0
2015-05-08 13:45:00,51.15,51.15,51.12,51.13,6000.0,44.2745,44.2745,44.2485,44.2572,6000.0
2015-05-08 13:50:00,51.13,51.13,51.1,51.1,10800.0,44.2572,44.2572,44.2312,44.2312,10800.0
2015-05-08 13:55:00,51.1,51.13,51.1,51.13,11600.0,44.2312,44.2572,44.2312,44.2572,11600.0
2015-05-08 14:00:00,51.13,51.15,51.12,51.15,15800.0,44.2572,44.2745,44.2485,44.2745,15800.0
2015-05-08 14:05:00,51.16,51.17,51.13,51.13,25200.0,44.2831,44.2918,44.2572,44.2572,25200.0
2015-05-08 14:10:00,51.14,51.22,51.14,51.2,15200.0,44.2658,44.3351,44.2658,44.3178,15200.0
2015-05-08 14:15:00,51.21,51.3,51.2,51.27,11400.0,44.3264,44.4043,44.3178,44.3784,11400.0
2015-05-08 14:20:00,51.28,51.3,51.27,51.29,9800.0,44.387,44.4043,44.3784,44.3957,9800.0
2015-05-08 14:25:00,51.27,51.27,51.23,51.23,5800.0,44.3784,44.3784,44.3437,44.3437,5800.0
2015-05-08 14:30:00,51.22,51.24,51.21,51.24,17200.0,44.3351,44.3524,44.3264,44.3524,17200.0
2015-05-08 14:35:00,51.24,51.27,51.24,51.26,27600.0,44.3524,44.3784,44.3524,44.3697,27600.0
2015-05-08 14:40:00,51.26,51.27,51.24,51.25,12400.0,44.3697,44.3784,44.3524,44.361,12400.0
2015-05-08 14:45:00,51.24,51.29,51.24,51.29,7800.0,44.3524,44.3957,44.3524,44.3957,7800.0
2015-05-08 14:50:00,51.27,51.3,51.25,51.27,8600.0,44.3784,44.4043,44.361,44.3784,8600.0
2015-05-08 14:55:00,51.27,51.27,51.2,51.24,12600.0,44.3784,44.3784,44.3178,44.3524,12600.0
2015-05-08 15:00:00,51.23,51.27,51.22,51.26,6800.0,44.3437,44.3784,44.3351,44.3697,6800.0
2015-05-08 15:05:00,51.27,51.3,51.25,51.3,11000.0,44.3784,44.4043,44.361,44.4043,11000.0
2015-05-08 15:10:00,51.29,51.32,51.26,51.3,24600.0,44.3957,44.4216,44.3697,44.4043,24600.0
2015-05-08 15:15:00,51.3,51.31,51.26,51.26,13400.0,44.4043,44.413,44.3697,44.3697,13400.0
2015-05-08 15:20:00,51.26,51.27,51.23,51.23,14000.0,44.3697,44.3784,44.3437,44.3437,14000.0
2015-05-08 15:25:00,51.22,51.25,51.2,51.25,16000.0,44.3351,44.361,44.3178,44.361,16000.0
2015-05-08 15:30:00,51.26,51.31,51.23,51.29,19200.0,44.3697,44.413,44.3437,44.3957,19200.0
2015-05-08 15:35:00,51.26,51.29,51.22,51.23,17600.0,44.3697,44.3957,44.3351,44.3437,17600.0
2015-05-08 15:40:00,51.24,51.3,51.23,51.26,27600.0,44.3524,44.4043,44.3437,44.3697,27600.0
2015-05-08 15:45:00,51.27,51.32,51.27,51.31,22800.0,44.3784,44.4216,44.3784,44.413,22800.0
2015-05-08 15:50:00,51.32,51.33,51.29,51.32,32600.0,44.4216,44.4303,44.3957,44.4216,32600.0
2015-05-08 15:55:00,51.32,51.33,51.27,51.29,57000.0,44.4216,44.4303,44.3784,44.3957,57000.0
2015-05-11 09:30:00,51.4,51.52,51.24,51.52,39000.0,44.4909,44.5947,44.3524,44.5947,39000.0
2015-05-11 09:35:00,51.54,51.7,51.54,51.59,19200.0,44.6121,44.7506,44.6121,44.6553,19200.0
2015-05-11 09:40:00,51.56,51.6,51.48,51.52,19200.0,44.6294,44.664,44.5601,44.5947,19200.0
2015-05-11 09:45:00,51.52,51.58,51.43,51.49,19800.0,44.5947,44.6467,44.5168,44.5688,19800.0
2015-05-11 09:50:00,51.48,51.49,51.25,51.26,45400.0,44.5601,44.5688,44.361,44.3697,45400.0
2015-05-11 09:55:00,51.29,51.4,51.22,51.4,21200.0,44.3957,44.4909,44.3351,44.4909,21200.0
2015-05-11 10:00:00,51.41,51.56,51.37,51.48,28600.0,44.4995,44.6294,44.4649,44.5601,28600.0
2015-05-11 10:05:00,51.55,51.55,51.44,51.45,61400.0,44.6207,44.6207,44.5255,44.5342,61400.0
2015-05-11 10:10:00,51.46,51.48,51.4,51.4,40200.0,44.5428,44.5601,44.4909,44.4909,40200.0
2015-05-11 10:15:00,51.39,51.43,51.35,51.38,32000.0,44.4822,44.5168,44.4476,44.4736,32000.0
2015-05-11 10:20:00,51.36,51.43,51.35,51.38,24000.0,44.4563,44.5168,44.4476,44.4736,24000.0
2015-05-11 10:25:00,51.38,51.42,51.37,51.37,26400.0,44.4736,44.5082,44.4649,44.4649,26400.0
2015-05-11 10:30:00,51.37,51.37,51.27,51.29,18200.0,44.4649,44.4649,44.3784,44.3957,18200.0
2015-05-11 10:35:00,51.29,51.29,51.23,51.25,10400.0,44.3957,44.3957,44.3437,44.361,10400.0
2015-05-11 10:40:00,51.24,51.31,51.24,51.31,18800.0,44.3524,44.413,44.3524,44.413,18800.0
2015-05-11 10:45:00,51.31,51.39,51.31,51.35,14200.0,44.413,44.4822,44.413,44.4476,14200.0
2015-05-11 10:50:00,51.36,51.41,51.35,51.4,19000.0,44.4563,44.4995,44.4476,44.4909,19000.0
2015-05-11 10:55:00,51.4,51.42,51.37,51.41,27400.0,44.4909,44.5082,44.4649,44.4995,27400.0
2015-05-11 11:00:00,51.41,51.42,51.37,51.38,13000.0,44.4995,44.5082,44.4649,44.4736,13000.0
2015-05-11 11:05:00,51.36,51.41,51.36,51.41,19000.0,44.4563,44.4995,44.4563,44.4995,19000.0
2015-05-11 11:10:00,51.42,51.52,51.42,51.51,16400.0,44.5082,44.5947,44.5082,44.5861,16400.0
2015-05-11 11:15:00,51.51,51.51,51.38,51.42,11800.0,44.5861,44.5861,44.4736,44.5082,11800.0
2015-05-11 11:20:00,51.42,51.43,51.35,51.37,8200.0,44.5082,44.5168,44.4476,44.4649,8200.0
2015-05-11 11:25:00,51.36,51.37,51.33,51.35,5800.0,44.4563,44.4649,44.4303,44.4476,5800.0
2015-05-11 11:30:00,51.35,51.35,51.34,51.35,5000.0,44.4476,44.4476,44.4389,44.4476,5000.0
2015-05-11 11:35:00,51.34,51.34,51.29,51.29,7200.0,44.4389,44.4389,44.3957,44.3957,7200.0
2015-05-11 11:40:00,51.29,51.33,51.29,51.3,4000.0,44.3957,44.4303,44.3957,44.4043,4000.0
2015-05-11 11:45:00,51.31,51.34,51.3,51.34,4000.0,44.413,44.4389,44.4043,44.4389,4000.0
2015-05-11 11:50:00,51.35,51.41,51.33,51.34,12200.0,44.4476,44.4995,44.4303,44.4389,12200.0
2015-05-11 11:55:00,51.32,51.33,51.3,51.32,6400.0,44.4216,44.4303,44.4043,44.4216,6400.0
2015-05-11 12:00:00,51.33,51.34,51.29,51.29,3600.0,44.4303,44.4389,44.3957,44.3957,3600.0
2015-05-11 12:05:00,51.27,51.29,51.26,51.27,8400.0,44.3784,44.3957,44.3697,44.3784,8400.0
2015-05-11 12:10:00,51.26,51.28,51.26,51.26,5600.0,44.3697,44.387,44.3697,44.3697,5600.0
2015-05-11 12:15:00,51.26,51.27,51.21,51.22,8600.0,44.3697,44.3784,44.3264,44.3351,8600.0
2015-05-11 12:20:00,51.24,51.24,51.22,51.23,4800.0,44.3524,44.3524,44.3351,44.3437,4800.0
2015-05-11 12:25:00,51.23,51.23,51.21,51.22,3400.0,44.3437,44.3437,44.3264,44.3351,3400.0
2015-05-11 12:30:00,51.26,51.3,51.23,51.27,15400.0,44.3697,44.4043,44.3437,44.3784,15400.0
2015-05-11 12:35:00,51.26,51.29,51.25,51.27,14800.0,44.3697,44.3957,44.361,44.3784,14800.0
2015-05-11 12:40:00,51.27,51.3,51.19,51.2,56400.0,44.3784,44.4043,44.3091,44.3178,56400.0
2015-05-11 12:45:00,51.21,51.21,51.13,51.15,34600.0,44.3264,44.3264,44.2572,44.2745,34600.0
2015-05-11 12:50:00,51.15,51.17,51.1,51.12,31800.0,44.2745,44.2918,44.2312,44.2485,31800.0
2015-05-11 12:55:00,51.1,51.12,51.08,51.08,6800.0,44.2312,44.2485,44.2139,44.2139,6800.0
2015-05-11 13:00:00,51.06,51.1,51.06,51.1,7200.0,44.1966,44.2312,44.1966,44.2312,7200.0
2015-05-11 13:05:00,51.1,51.1,51.09,51.1,3800.0,44.2312,44.2312,44.2225,44.2312,3800.0
2015-05-11 13:10:00,51.1,51.19,51.1,51.18,7200.0,44.2312,44.3091,44.2312,44.3005,7200.0
2015-05-11 13:15:00,51.19,51.22,51.19,51.22,6800.0,44.3091,44.3351,44.3091,44.3351,6800.0
2015-05-11 13:20:00,51.23,51.27,51.23,51.24,11000.0,44.3437,44.3784,44.3437,44.3524,11000.0
2015-05-11 13:25:00,51.24,51.25,51.17,51.19,24800.0,44.3524,44.361,44.2918,44.3091,24800.0
2015-05-11 13:30:00,51.2,51.21,51.19,51.21,7400.0,44.3178,44.3264,44.3091,44.3264,7400.0
2015-05-11 13:35:00,51.21,51.21,51.18,51.21,10200.0,44.3264,44.3264,44.3005,44.3264,10200.0
2015-05-11 13:40:00,51.22,51.22,51.16,51.18,6600.0,44.3351,44.3351,44.2831,44.3005,6600.0
2015-05-11 13:45:00,51.18,51.21,51.17,51.19,7400.0,44.3005,44.3264,44.2918,44.3091,7400.0
2015-05-11 13:50:00,51.18,51.23,51.18,51.23,6600.0,44.3005,44.3437,44.3005,44.3437,6600.0
2015-05-11 13:55:00,51.23,51.26,51.21,51.23,9400.0,44.3437,44.3697,44.3264,44.3437,9400.0
2015-05-11 14:00:00,51.22,51.28,51.22,51.27,6200.0,44.3351,44.387,44.3351,44.3784,6200.0
2015-05-11 14:05:00,51.27,51.27,51.24,51.24,10400.0,44.3784,44.3784,44.3524,44.3524,10400.0
2015-05-11 14:10:00,51.22,51.24,51.22,51.24,9200.0,44.3351,44.3524,44.3351,44.3524,9200.0
2015-05-11 14:15:00,51.23,51.24,51.21,51.24,7400.0,44.3437,44.3524,44.3264,44.3524,7400.0
2015-05-11 14:20:00,51.24,51.27,51.24,51.27,7000.0,44.3524,44.3784,44.3524,44.3784,7000.0
2015-05-11 14:25:00,51.27,51.3,51.26,51.3,11600.0,44.3784,44.4043,44.3697,44.4043,11600.0
2015-05-11 14:30:00,51.3,51.3,51.27,51.27,10000.0,44.4043,44.4043,44.3784,44.3784,10000.0
2015-05-11 14:35:00,51.27,51.29,51.24,51.28,25200.0,44.3784,44.3957,44.3524,44.387,25200.0
2015-05-11 14:40:00,51.29,51.33,51.29,51.32,10400.0,44.3957,44.4303,44.3957,44.4216,10400.0
2015-05-11 14:45:00,51.32,51.32,51.27,51.29,11000.0,44.4216,44.4216,44.3784,44.3957,11000.0
2015-05-11 14:50:00,51.3,51.31,51.25,51.27,19200.0,44.4043,44.413,44.361,44.3784,19200.0
2015-05-11 14:55:00,51.27,51.27,51.19,51.2,9600.0,44.3784,44.3784,44.3091,44.3178,9600.0
2015-05-11 15:00:00,51.18,51.18,51.12,51.13,13400.0,44.3005,44.3005,44.2485,44.2572,13400.0
2015-05-11 15:05:00,51.13,51.18,51.11,51.18,41200.0,44.2572,44.3005,44.2399,44.3005,41200.0
2015-05-11 15:10:00,51.18,51.21,51.16,51.19,53200.0,44.3005,44.3264,44.2831,44.3091,53200.0
2015-05-11 15:15:00,51.19,51.22,51.18,51.21,21000.0,44.3091,44.3351,44.3005,44.3264,21000.0
2015-05-11 15:20:00,51.22,51.26,51.22,51.23,13800.0,44.3351,44.3697,44.3351,44.3437,13800.0
2015-05-11 15:25:00,51.23,51.26,51.19,51.19,12000.0,44.3437,44.3697,44.3091,44.3091,12000.0
2015-05-11 15:30:00,51.19,51.2,51.15,51.16,21200.0,44.3091,44.3178,44.2745,44.2831,21200.0
2015-05-11 15:35:00,51.17,51.17,51.1,51.12,16000.0,44.2918,44.2918,44.2312,44.2485,16000.0
2015-05-11 15:40:00,51.13,51.13,51.06,51.07,27600.0,44.2572,44.2572,44.1966,44.2052,27600.0
2015-05-11 15:45:00,51.07,51.07,50.99,51.02,44600.0,44.2052,44.2052,44.136,44.162,44600.0
2015-05-11 15:50:00,51.02,51.06,51.02,51.04,52800.0,44.162,44.1966,44.162,44.1793,52800.0
2015-05-11 15:55:00,51.04,51.05,50.99,50.99,100600.0,44.1793,44.1879,44.136,44.136,100600.0
2015-05-12 09:30:00,50.94,51.0,50.78,50.88,38800.0,44.0927,44.1446,43.9542,44.0408,38800.0
2015-05-12 09:35:00,50.92,50.93,50.76,50.9,16600.0,44.0754,44.0841,43.9369,44.0581,16600.0
2015-05-12 09:40:00,50.94,50.94,50.57,50.63,20000.0,44.0927,44.0927,43.7724,43.8244,20000.0
2015-05-12 09:45:00,50.63,50.74,50.59,50.73,28600.0,43.8244,43.9196,43.7898,43.9109,28600.0
2015-05-12 09:50:00,50.7,51.03,50.7,50.94,32400.0,43.885,44.1706,43.885,44.0927,32400.0
2015-05-12 09:55:00,50.94,50.94,50.85,50.85,9200.0,44.0927,44.0927,44.0148,44.0148,9200.0
2015-05-12 10:00:00,50.85,50.91,50.78,50.83,24800.0,44.0148,44.0667,43.9542,43.9975,24800.0
2015-05-12 10:05:00,50.83,50.97,50.77,50.93,8000.0,43.9975,44.1187,43.9456,44.0841,8000.0
2015-05-12 10:10:00,50.92,50.92,50.82,50.85,10400.0,44.0754,44.0754,43.9888,44.0148,10400.0
2015-05-12 10:15:00,50.85,50.88,50.7,50.7,16600.0,44.0148,44.0408,43.885,43.885,16600.0
2015-05-12 10:20:00,50.69,50.74,50.68,50.7,12000.0,43.8763,43.9196,43.8677,43.885,12000.0
2015-05-12 10:25:00,50.71,50.73,50.64,50.67,11200.0,43.8936,43.9109,43.833,43.859,11200.0
2015-05-12 10:30:00,50.67,50.77,50.65,50.77,18000.0,43.859,43.9456,43.8417,43.9456,18000.0
2015-05-12 10:35:00,50.76,50.87,50.73,50.86,28800.0,43.9369,44.0321,43.9109,44.0235,28800.0
2015-05-12 10:40:00,50.87,50.94,50.87,50.94,13400.0,44.0321,44.0927,44.0321,44.0927,13400.0
2015-05-12 10:45:00,50.94,51.11,50.94,51.01,10800.0,44.0927,44.2399,44.0927,44.1533,10800.0
2015-05-12 10:50:00,50.98,51.04,50.98,51.0,11400.0,44.1273,44.1793,44.1273,44.1446,11400.0
2015-05-12 10:55:00,51.01,51.02,50.92,50.92,18800.0,44.1533,44.162,44.0754,44.0754,18800.0
2015-05-12 11:00:00,50.92,51.02,50.92,51.02,8400.0,44.0754,44.162,44.0754,44.162,8400.0
2015-05-12 11:05:00,51.03,51.1,50.98,50.98,25800.0,44.1706,44.2312,44.1273,44.1273,25800.0
2015-05-12 11:10:00,50.99,50.99,50.9,50.95,15400.0,44.136,44.136,44.0581,44.1014,15400.0
2015-05-12 11:15:00,50.95,50.95,50.88,50.91,9800.0,44.1014,44.1014,44.0408,44.0667,9800.0
2015-05-12 11:20:00,50.9,50.97,50.9,50.95,12600.0,44.0581,44.1187,44.0581,44.1014,12600.0
2015-05-12 11:25:00,50.94,50.97,50.92,50.94,20800.0,44.0927,44.1187,44.0754,44.0927,20800.0
2015-05-12 11:30:00,50.93,50.98,50.92,50.98,14600.0,44.0841,44.1273,44.0754,44.1273,14600.0
2015-05-12 11:35:00,51.0,51.0,50.95,50.96,8200.0,44.1446,44.1446,44.1014,44.11,8200.0
2015-05-12 11:40:00,50.97,51.02,50.94,50.99,10000.0,44.1187,44.162,44.0927,44.136,10000.0
2015-05-12 11:45:00,51.0,51.04,51.0,51.02,11800.0,44.1446,44.1793,44.1446,44.162,11800.0
2015-05-12 11:50:00,51.02,51.06,51.0,51.05,12200.0,44.162,44.1966,44.1446,44.1879,12200.0
2015-05-12 11:55:00,51.04,51.07,51.03,51.06,17600.0,44.1793,44.2052,44.1706,44.1966,17600.0
2015-05-12 12:00:00,51.05,51.12,51.05,51.09,18000.0,44.1879,44.2485,44.1879,44.2225,18000.0
2015-05-12 12:05:00,51.1,51.12,51.02,51.02,17400.0,44.2312,44.2485,44.162,44.162,17400.0
2015-05-12 12:10:00,51.02,51.09,51.02,51.07,10600.0,44.162,44.2225,44.162,44.2052,10600.0
2015-05-12 12:15:00,51.05,51.08,51.03,51.05,8800.0,44.1879,44.2139,44.1706,44.1879,8800.0
2015-05-12 12:20:00,51.05,51.1,51.03,51.08,13000.0,44.1879,44.2312,44.1706,44.2139,13000.0
2015-05-12 12:25:00,51.1,51.1,51.09,51.1,7400.0,44.2312,44.2312,44.2225,44.2312,7400.0
2015-05-12 12:30:00,51.09,51.1,51.08,51.09,23000.0,44.2225,44.2312,44.2139,44.2225,23000.0
2015-05-12 12:35:00,51.1,51.19,51.1,51.19,24200.0,44.2312,44.3091,44.2312,44.3091,24200.0
2015-05-12 12:40:00,51.19,51.2,51.18,51.19,10000.0,44.3091,44.3178,44.3005,44.3091,10000.0
2015-05-12 12:45:00,51.18,51.22,51.17,51.22,15000.0,44.3005,44.3351,44.2918,44.3351,15000.0
2015-05-12 12:50:00,51.2,51.28,51.2,51.26,9400.0,44.3178,44.387,44.3178,44.3697,9400.0
2015-05-12 12:55:00,51.25,51.26,51.23,51.25,8200.0,44.361,44.3697,44.3437,44.361,8200.0
2015-05-12 13:00:00,51.24,51.26,51.22,51.22,14600.0,44.3524,44.3697,44.3351,44.3351,14600.0
2015-05-12 13:05:00,51.21,51.26,51.2,51.26,8400.0,44.3264,44.3697,44.3178,44.3697,8400.0
2015-05-12 13:10:00,51.27,51.38,51.27,51.37,24200.0,44.3784,44.4736,44.3784,44.4649,24200.0
2015-05-12 13:15:00,51.35,51.37,51.32,51.34,29000.0,44.4476,44.4649,44.4216,44.4389,29000.0
2015-05-12 13:20:00,51.34,51.38,51.32,51.38,7200.0,44.4389,44.4736,44.4216,44.4736,7200.0
2015-05-12 13:25:00,51.38,51.4,51.3,51.3,29800.0,44.4736,44.4909,44.4043,44.4043,29800.0
2015-05-12 13:30:00,51.31,51.33,51.27,51.27,13000.0,44.413,44.4303,44.3784,44.3784,13000.0
2015-05-12 13:35:00,51.27,51.27,51.22,51.24,8800.0,44.3784,44.3784,44.3351,44.3524,8800.0
2015-05-12 13:40:00,51.24,51.24,51.18,51.2,4400.0,44.3524,44.3524,44.3005,44.3178,4400.0
2015-05-12 13:45:00,51.18,51.19,51.13,51.16,11200.0,44.3005,44.3091,44.2572,44.2831,11200.0
2015-05-12 13:50:00,51.17,51.19,51.13,51.13,8000.0,44.2918,44.3091,44.2572,44.2572,8000.0
2015-05-12 13:55:00,51.15,51.19,51.15,51.16,5400.0,44.2745,44.3091,44.2745,44.2831,5400.0
2015-05-12 14:00:00,51.17,51.2,51.17,51.19,4200.0,44.2918,44.3178,44.2918,44.3091,4200.0
2015-05-12 14:05:00,51.2,51.23,51.2,51.22,8800.0,44.3178,44.3437,44.3178,44.3351,8800.0
2015-05-12 14:10:00,51.23,51.23,51.2,51.23,17800.0,44.3437,44.3437,44.3178,44.3437,17800.0
2015-05-12 14:15:00,51.24,51.32,51.24,51.28,21800.0,44.3524,44.4216,44.3524,44.387,21800.0
2015-05-12 14:20:00,51.3,51.35,51.29,51.32,15200.0,44.4043,44.4476,44.3957,44.4216,15200.0
2015-05-12 14:25:00,51.31,51.33,51.3,51.31,32000.0,44.413,44.4303,44.4043,44.413,32000.0
2015-05-12 14:30:00,51.31,51.34,51.3,51.31,18800.0,44.413,44.4389,44.4043,44.413,18800.0
2015-05-12 14:35:00,51.32,51.35,51.31,51.32,24000.0,44.4216,44.4476,44.413,44.4216,24000.0
2015-05-12 14:40:00,51.32,51.35,51.27,51.28,13200.0,44.4216,44.4476,44.3784,44.387,13200.0
2015-05-12 14:45:00,51.28,51.33,51.28,51.29,5200.0,44.387,44.4303,44.387,44.3957,5200.0
2015-05-12 14:50:00,51.29,51.3,51.27,51.27,29600.0,44.3957,44.4043,44.3784,44.3784,29600.0
2015-05-12 14:55:00,51.29,51.29,51.18,51.22,21200.0,44.3957,44.3957,44.3005,44.3351,21200.0
2015-05-12 15:00:00,51.22,51.23,51.17,51.17,11200.0,44.3351,44.3437,44.2918,44.2918,11200.0
2015-05-12 15:05:00,51.17,51.22,51.16,51.19,12400.0,44.2918,44.3351,44.2831,44.3091,12400.0
2015-05-12 15:10:00,51.19,51.24,51.19,51.22,7000.0,44.3091,44.3524,44.3091,44.3351,7000.0
2015-05-12 15:15:00,51.2,51.22,51.16,51.18,18000.0,44.3178,44.3351,44.2831,44.3005,18000.0
2015-05-12 15:20:00,51.19,51.25,51.19,51.22,10600.0,44.3091,44.361,44.3091,44.3351,10600.0
2015-05-12 15:25:00,51.22,51.24,51.18,51.18,18800.0,44.3351,44.3524,44.3005,44.3005,18800.0
2015-05-12 15:30:00,51.18,51.22,51.15,51.15,21600.0,44.3005,44.3351,44.2745,44.2745,21600.0
2015-05-12 15:35:00,51.16,51.18,51.14,51.15,21400.0,44.2831,44.3005,44.2658,44.2745,21400.0
2015-05-12 15:40:00,51.14,51.16,51.08,51.1,14000.0,44.2658,44.2831,44.2139,44.2312,14000.0
2015-05-12 15:45:00,51.1,51.13,51.09,51.1,23800.0,44.2312,44.2572,44.2225,44.2312,23800.0
2015-05-12 15:50:00,51.1,51.13,51.09,51.12,24800.0,44.2312,44.2572,44.2225,44.2485,24800.0
2015-05-12 15:55:00,51.13,51.13,51.03,51.04,55200.0,44.2572,44.2572,44.1706,44.1793,55200.0
2015-05-13 09:30:00,51.1,51.1,50.81,51.03,31800.0,44.2312,44.2312,43.9802,44.1706,31800.0
2015-05-13 09:35:00,51.06,51.41,51.06,51.35,8600.0,44.1966,44.4995,44.1966,44.4476,8600.0
2015-05-13 09:40:00,51.24,51.24,51.13,51.21,11200.0,44.3524,44.3524,44.2572,44.3264,11200.0
2015-05-13 09:45:00,51.23,51.27,51.17,51.26,4200.0,44.3437,44.3784,44.2918,44.3697,4200.0
2015-05-13 09:50:00,51.27,51.31,51.21,51.23,21800.0,44.3784,44.413,44.3264,44.3437,21800.0
2015-05-13 09:55:00,51.24,51.24,51.2,51.23,17800.0,44.3524,44.3524,44.3178,44.3437,17800.0
2015-05-13 10:00:00,51.23,51.29,51.15,51.29,30400.0,44.3437,44.3957,44.2745,44.3957,30400.0
2015-05-13 10:05:00,51.27,51.32,51.21,51.32,22400.0,44.3784,44.4216,44.3264,44.4216,22400.0
2015-05-13 10:10:00,51.3,51.37,51.24,51.34,44200.0,44.4043,44.4649,44.3524,44.4389,44200.0
2015-05-13 10:15:00,51.35,51.35,51.24,51.24,21600.0,44.4476,44.4476,44.3524,44.3524,21600.0
2015-05-13 10:20:00,51.23,51.37,51.23,51.35,37200.0,44.3437,44.4649,44.3437,44.4476,37200.0
2015-05-13 10:25:00,51.33,51.34,51.24,51.29,24200.0,44.4303,44.4389,44.3524,44.3957,24200.0
2015-05-13 10:30:00,51.3,51.35,51.2,51.25,60000.0,44.4043,44.4476,44.3178,44.361,60000.0
2015-05-13 10:35:00,51.23,51.24,51.08,51.12,12600.0,44.3437,44.3524,44.2139,44.2485,12600.0
2015-05-13 10:40:00,51.09,51.1,50.99,50.99,17800.0,44.2225,44.2312,44.136,44.136,17800.0
2015-05-13 10:45:00,50.98,51.01,50.91,50.96,18200.0,44.1273,44.1533,44.0667,44.11,18200.0
2015-05-13 10:50:00,50.92,51.01,50.92,50.98,25400.0,44.0754,44.1533,44.0754,44.1273,25400.0
2015-05-13 10:55:00,50.99,51.02,50.81,50.81,46600.0,44.136,44.162,43.9802,43.9802,46600.0
2015-05-13 11:00:00,50.81,50.81,50.68,50.68,22200.0,43.9802,43.9802,43.8677,43.8677,22200.0
2015-05-13 11:05:00,50.68,50.7,50.65,50.67,7400.0,43.8677,43.885,43.8417,43.859,7400.0
2015-05-13 11:10:00,50.66,50.72,50.66,50.69,15600.0,43.8503,43.9023,43.8503,43.8763,15600.0
2015-05-13 11:15:00,50.7,50.77,50.69,50.75,6800.0,43.885,43.9456,43.8763,43.9283,6800.0
2015-05-13 11:20:00,50.73,50.74,50.65,50.74,9200.0,43.9109,43.9196,43.8417,43.9196,9200.0
2015-05-13 11:25:00,50.73,50.73,50.62,50.64,12800.0,43.9109,43.9109,43.8157,43.833,12800.0
2015-05-13 11:30:00,50.66,50.77,50.64,50.77,4400.0,43.8503,43.9456,43.833,43.9456,4400.0
2015-05-13 11:35:00,50.76,50.78,50.74,50.76,3600.0,43.9369,43.9542,43.9196,43.9369,3600.0
2015-05-13 11:40:00,50.74,50.77,50.74,50.77,9400.0,43.9196,43.9456,43.9196,43.9456,9400.0
2015-05-13 11:45:00,50.76,50.81,50.74,50.77,8800.0,43.9369,43.9802,43.9196,43.9456,8800.0
2015-05-13 11:50:00,50.75,50.76,50.73,50.73,8000.0,43.9283,43.9369,43.9109,43.9109,8000.0
2015-05-13 11:55:00,50.73,50.77,50.71,50.73,8400.0,43.9109,43.9456,43.8936,43.9109,8400.0
2015-05-13 12:00:00,50.73,50.78,50.73,50.73,14800.0,43.9109,43.9542,43.9109,43.9109,14800.0
2015-05-13 12:05:00,50.74,50.74,50.71,50.71,3600.0,43.9196,43.9196,43.8936,43.8936,3600.0
2015-05-13 12:10:00,50.71,50.72,50.7,50.71,11000.0,43.8936,43.9023,43.885,43.8936,11000.0
2015-05-13 12:15:00,50.71,50.72,50.69,50.7,3800.0,43.8936,43.9023,43.8763,43.885,3800.0
2015-05-13 12:20:00,50.71,50.71,50.64,50.65,11000.0,43.8936,43.8936,43.833,43.8417,11000.0
2015-05-13 12:25:00,50.63,50.63,50.59,50.6,6800.0,43.8244,43.8244,43.7898,43.7984,6800.0
2015-05-13 12:30:00,50.58,50.59,50.57,50.59,11000.0,43.7811,43.7898,43.7724,43.7898,11000.0
2015-05-13 12:35:00,50.59,50.68,50.59,50.68,6400.0,43.7898,43.8677,43.7898,43.8677,6400.0
2015-05-13 12:40:00,50.67,50.67,50.62,50.62,7600.0,43.859,43.859,43.8157,43.8157,7600.0
2015-05-13 12:45:00,50.63,50.64,50.62,50.63,9600.0,43.8244,43.833,43.8157,43.8244,9600.0
2015-05-13 12:50:00,50.65,50.66,50.6,50.63,24400.0,43.8417,43.8503,43.7984,43.8244,24400.0
2015-05-13 12:55:00,50.63,50.63,50.58,50.63,11400.0,43.8244,43.8244,43.7811,43.8244,11400.0
2015-05-13 13:00:00,50.63,50.64,50.62,50.63,27400.0,43.8244,43.833,43.8157,43.8244,27400.0
2015-05-13 13:05:00,50.63,50.63,50.61,50.63,9600.0,43.8244,43.8244,43.8071,43.8244,9600.0
2015-05-13 13:10:00,50.63,50.64,50.6,50.6,10000.0,43.8244,43.833,43.7984,43.7984,10000.0
2015-05-13 13:15:00,50.6,50.63,50.59,50.6,10200.0,43.7984,43.8244,43.7898,43.7984,10200.0
2015-05-13 13:20:00,50.6,50.6,50.53,50.54,13000.0,43.7984,43.7984,43.7378,43.7465,13000.0
2015-05-13 13:25:00,50.54,50.67,50.54,50.63,99600.0,43.7465,43.859,43.7465,43.8244,99600.0
2015-05-13 13:30:00,50.64,50.7,50.64,50.67,34400.0,43.833,43.885,43.833,43.859,34400.0
2015-05-13 13:35:00,50.67,50.72,50.67,50.7,21400.0,43.859,43.9023,43.859,43.885,21400.0
2015-05-13 13:40:00,50.7,50.74,50.69,50.71,33800.0,43.885,43.9196,43.8763,43.8936,33800.0
2015-05-13 13:45:00,50.7,50.71,50.68,50.68,10800.0,43.885,43.8936,43.8677,43.8677,10800.0
2015-05-13 13:50:00,50.69,50.69,50.61,50.63,9800.0,43.8763,43.8763,43.8071,43.8244,9800.0
2015-05-13 13:55:00,50.62,50.68,50.6,50.67,16000.0,43.8157,43.8677,43.7984,43.859,16000.0
2015-05-13 14:00:00,50.67,50.67,50.63,50.66,8600.0,43.859,43.859,43.8244,43.8503,8600.0
2015-05-13 14:05:00,50.65,50.66,50.58,50.6,19600.0,43.8417,43.8503,43.7811,43.7984,19600.0
2015-05-13 14:10:00,50.59,50.62,50.59,50.62,16000.0,43.7898,43.8157,43.7898,43.8157,16000.0
2015-05-13 14:15:00,50.62,50.62,50.55,50.56,16800.0,43.8157,43.8157,43.7551,43.7638,16800.0
2015-05-13 14:20:00,50.55,50.56,50.51,50.52,14000.0,43.7551,43.7638,43.7205,43.7292,14000.0
2015-05-13 14:25:00,50.52,50.54,50.51,50.52,20400.0,43.7292,43.7465,43.7205,43.7292,20400.0
2015-05-13 14:30:00,50.52,50.56,50.49,50.55,28000.0,43.7292,43.7638,43.7032,43.7551,28000.0
2015-05-13 14:35:00,50.55,50.58,50.54,50.57,20800.0,43.7551,43.7811,43.7465,43.7724,20800.0
2015-05-13 14:40:00,50.57,50.57,50.54,50.54,20800.0,43.7724,43.7724,43.7465,43.7465,20800.0
2015-05-13 14:45:00,50.54,50.58,50.54,50.56,12600.0,43.7465,43.7811,43.7465,43.7638,12600.0
2015-05-13 14:50:00,50.56,50.57,50.52,50.54,11400.0,43.7638,43.7724,43.7292,43.7465,11400.0
2015-05-13 14:55:00,50.55,50.59,50.54,50.59,8600.0,43.7551,43.7898,43.7465,43.7898,8600.0
2015-05-13 15:00:00,50.59,50.62,50.56,50.6,15800.0,43.7898,43.8157,43.7638,43.7984,15800.0
2015-05-13 15:05:00,50.6,50.66,50.6,50.66,10400.0,43.7984,43.8503,43.7984,43.8503,10400.0
2015-05-13 15:10:00,50.65,50.66,50.58,50.58,28800.0,43.8417,43.8503,43.7811,43.7811,28800.0
2015-05-13 15:15:00,50.58,50.62,50.58,50.59,14400.0,43.7811,43.8157,43.7811,43.7898,14400.0
2015-05-13 15:20:00,50.59,50.59,50.52,50.55,58800.0,43.7898,43.7898,43.7292,43.7551,58800.0
2015-05-13 15:25:00,50.56,50.56,50.51,50.51,24600.0,43.7638,43.7638,43.7205,43.7205,24600.0
2015-05-13 15:30:00,50.51,50.55,50.49,50.55,23200.0,43.7205,43.7551,43.7032,43.7551,23200.0
2015-05-13 15:35:00,50.55,50.57,50.54,50.55,41000.0,43.7551,43.7724,43.7465,43.7551,41000.0
2015-05-13 15:40:00,50.55,50.6,50.52,50.57,29200.0,43.7551,43.7984,43.7292,43.7724,29200.0
2015-05-13 15:45:00,50.57,50.64,50.57,50.63,38600.0,43.7724,43.833,43.7724,43.8244,38600.0
2015-05-13 15:50:00,50.63,50.65,50.6,50.63,56600.0,43.8244,43.8417,43.7984,43.8244,56600.0
2015-05-13 15:55:00,50.64,50.67,50.59,50.62,87400.0,43.833,43.859,43.7898,43.8157,87400.0
2015-05-14 09:30:00,50.98,51.17,50.42,50.42,57600.0,44.1273,44.2918,43.6426,43.6426,57600.0
2015-05-14 09:35:00,50.42,50.47,50.1,50.18,54800.0,43.6426,43.6859,43.3656,43.4349,54800.0
2015-05-14 09:40:00,50.13,50.19,49.94,49.95,88600.0,43.3916,43.4435,43.2271,43.2358,88600.0
2015-05-14 09:45:00,49.99,49.99,49.8,49.94,43600.0,43.2704,43.2704,43.1059,43.2271,43600.0
2015-05-14 09:50:00,49.93,50.02,49.68,49.77,77000.0,43.2185,43.2964,43.0021,43.08,77000.0
2015-05-14 09:55:00,49.77,49.8,49.65,49.65,67600.0,43.08,43.1059,42.9761,42.9761,67600.0
2015-05-14 10:00:00,49.65,49.75,49.62,49.71,54000.0,42.9761,43.0627,42.9501,43.028,54000.0
2015-05-14 10:05:00,49.71,49.76,49.65,49.74,46200.0,43.028,43.0713,42.9761,43.054,46200.0
2015-05-14 10:10:00,49.74,49.76,49.59,49.61,100200.0,43.054,43.0713,42.9242,42.9415,100200.0
2015-05-14 10:15:00,49.63,49.71,49.62,49.63,59400.0,42.9588,43.028,42.9501,42.9588,59400.0
2015-05-14 10:20:00,49.63,49.72,49.63,49.68,33800.0,42.9588,43.0367,42.9588,43.0021,33800.0
2015-05-14 10:25:00,49.67,49.71,49.62,49.69,29400.0,42.9934,43.028,42.9501,43.0107,29400.0
2015-05-14 10:30:00,49.69,49.7,49.57,49.59,58200.0,43.0107,43.0194,42.9069,42.9242,58200.0
2015-05-14 10:35:00,49.59,49.69,49.59,49.64,34400.0,42.9242,43.0107,42.9242,42.9675,34400.0
2015-05-14 10:40:00,49.63,49.64,49.55,49.61,24800.0,42.9588,42.9675,42.8896,42.9415,24800.0
2015-05-14 10:45:00,49.62,49.65,49.55,49.65,47600.0,42.9501,42.9761,42.8896,42.9761,47600.0
2015-05-14 10:50:00,49.63,49.66,49.54,49.63,29200.0,42.9588,42.9848,42.8809,42.9588,29200.0
2015-05-14 10:55:00,49.63,49.65,49.6,49.6,42800.0,42.9588,42.9761,42.9328,42.9328,42800.0
2015-05-14 11:00:00,49.6,49.73,49.59,49.71,126200.0,42.9328,43.0454,42.9242,43.028,126200.0
2015-05-14 11:05:00,49.72,49.79,49.7,49.78,26600.0,43.0367,43.0973,43.0194,43.0886,26600.0
2015-05-14 11:10:00,49.79,49.8,49.73,49.74,33400.0,43.0973,43.1059,43.0454,43.054,33400.0
2015-05-14 11:15:00,49.74,49.78,49.7,49.77,28400.0,43.054,43.0886,43.0194,43.08,28400.0
2015-05-14 11:20:00,49.76,49.9,49.75,49.85,54000.0,43.0713,43.1925,43.0627,43.1492,54000.0
2015-05-14 11:25:00,49.85,49.88,49.81,49.81,40800.0,43.1492,43.1752,43.1146,43.1146,40800.0
2015-05-14 11:30:00,49.82,49.82,49.74,49.77,38000.0,43.1233,43.1233,43.054,43.08,38000.0
2015-05-14 11:35:00,49.77,49.77,49.71,49.74,21800.0,43.08,43.08,43.028,43.054,21800.0
2015-05-14 11:40:00,49.74,49.77,49.73,49.74,51400.0,43.054,43.08,43.0454,43.054,51400.0
2015-05-14 11:45:00,49.73,49.74,49.66,49.66,65400.0,43.0454,43.054,42.9848,42.9848,65400.0
2015-05-14 11:50:00,49.67,49.72,49.63,49.71,78600.0,42.9934,43.0367,42.9588,43.028,78600.0
2015-05-14 11:55:00,49.71,49.72,49.64,49.67,49200.0,43.028,43.0367,42.9675,42.9934,49200.0
2015-05-14 12:00:00,49.68,49.68,49.56,49.6,63800.0,43.0021,43.0021,42.8982,42.9328,63800.0
2015-05-14 12:05:00,49.62,49.63,49.57,49.58,76200.0,42.9501,42.9588,42.9069,42.9155,76200.0
2015-05-14 12:10:00,49.59,49.59,49.49,49.51,122400.0,42.9242,42.9242,42.8376,42.8549,122400.0
2015-05-14 12:15:00,49.51,49.63,49.51,49.62,52800.0,42.8549,42.9588,42.8549,42.9501,52800.0
2015-05-14 12:20:00,49.63,49.69,49.62,49.65,26400.0,42.9588,43.0107,42.9501,42.9761,26400.0
2015-05-14 12:25:00,49.66,49.67,49.63,49.66,24200.0,42.9848,42.9934,42.9588,42.9848,24200.0
2015-05-14 12:30:00,49.66,49.67,49.6,49.63,59200.0,42.9848,42.9934,42.9328,42.9588,59200.0
2015-05-14 12:35:00,49.63,49.7,49.6,49.68,86600.0,42.9588,43.0194,42.9328,43.0021,86600.0
2015-05-14 12:40:00,49.67,49.73,49.67,49.69,37000.0,42.9934,43.0454,42.9934,43.0107,37000.0
2015-05-14 12:45:00,49.7,49.72,49.68,49.69,71000.0,43.0194,43.0367,43.0021,43.0107,71000.0
2015-05-14 12:50:00,49.69,49.7,49.66,49.68,49000.0,43.0107,43.0194,42.9848,43.0021,49000.0
2015-05-14 12:55:00,49.69,49.75,49.68,49.74,38000.0,43.0107,43.0627,43.0021,43.054,38000.0
2015-05-14 13:00:00,49.74,49.8,49.72,49.77,60600.0,43.054,43.1059,43.0367,43.08,60600.0
2015-05-14 13:05:00,49.78,49.79,49.73,49.79,41600.0,43.0886,43.0973,43.0454,43.0973,41600.0
2015-05-14 13:10:00,49.77,49.8,49.74,49.77,40800.0,43.08,43.1059,43.054,43.08,40800.0
2015-05-14 13:15:00,49.77,49.77,49.71,49.72,48400.0,43.08,43.08,43.028,43.0367,48400.0
2015-05-14 13:20:00,49.71,49.71,49.66,49.67,22200.0,43.028,43.028,42.9848,42.9934,22200.0
2015-05-14 13:25:00,49.67,49.71,49.66,49.7,28000.0,42.9934,43.028,42.9848,43.0194,28000.0
2015-05-14 13:30:00,49.73,49.74,49.64,49.68,55800.0,43.0454,43.054,42.9675,43.0021,55800.0
2015-05-14 13:35:00,49.68,49.76,49.66,49.75,30000.0,43.0021,43.0713,42.9848,43.0627,30000.0
2015-05-14 13:40:00,49.75,49.77,49.7,49.7,23800.0,43.0627,43.08,43.0194,43.0194,23800.0
2015-05-14 13:45:00,49.7,49.7,49.61,49.63,24200.0,43.0194,43.0194,42.9415,42.9588,24200.0
2015-05-14 13:50:00,49.63,49.65,49.62,49.62,25800.0,42.9588,42.9761,42.9501,42.9501,25800.0
2015-05-14 13:55:00,49.62,49.71,49.61,49.69,16000.0,42.9501,43.028,42.9415,43.0107,16000.0
2015-05-14 14:00:00,49.71,49.72,49.68,49.68,32800.0,43.028,43.0367,43.0021,43.0021,32800.0
2015-05-14 14:05:00,49.68,49.7,49.63,49.68,23800.0,43.0021,43.0194,42.9588,43.0021,23800.0
2015-05-14 14:10:00,49.67,49.75,49.67,49.74,19400.0,42.9934,43.0627,42.9934,43.054,19400.0
2015-05-14 14:15:00,49.74,49.75,49.72,49.75,13600.0,43.054,43.0627,43.0367,43.0627,13600.0
2015-05-14 14:20:00,49.75,49.76,49.72,49.72,25400.0,43.0627,43.0713,43.0367,43.0367,25400.0
2015-05-14 14:25:00,49.72,49.76,49.71,49.74,22400.0,43.0367,43.0713,43.028,43.054,22400.0
2015-05-14 14:30:00,49.74,49.77,49.73,49.73,36600.0,43.054,43.08,43.0454,43.0454,36600.0
2015-05-14 14:35:00,49.73,49.75,49.7,49.71,20200.0,43.0454,43.0627,43.0194,43.028,20200.0
2015-05-14 14:40:00,49.71,49.72,49.65,49.68,31200.0,43.028,43.0367,42.9761,43.0021,31200.0
2015-05-14 14:45:00,49.68,49.69,49.63,49.65,35200.0,43.0021,43.0107,42.9588,42.9761,35200.0
2015-05-14 14:50:00,49.65,49.73,49.65,49.73,40800.0,42.9761,43.0454,42.9761,43.0454,40800.0
2015-05-14 14:55:00,49.72,49.75,49.69,49.75,22800.0,43.0367,43.0627,43.0107,43.0627,22800.0
2015-05-14 15:00:00,49.74,49.74,49.71,49.72,38200.0,43.054,43.054,43.028,43.0367,38200.0
2015-05-14 15:05:00,49.72,49.72,49.68,49.71,48400.0,43.0367,43.0367,43.0021,43.028,48400.0
2015-05-14 15:10:00,49.71,49.72,49.63,49.63,56800.0,43.028,43.0367,42.9588,42.9588,56800.0
2015-05-14 15:15:00,49.63,49.69,49.63,49.67,48000.0,42.9588,43.0107,42.9588,42.9934,48000.0
2015-05-14 15:20:00,49.68,49.71,49.67,49.67,52800.0,43.0021,43.028,42.9934,42.9934,52800.0
2015-05-14 15:25:00,49.67,49.69,49.62,49.63,54400.0,42.9934,43.0107,42.9501,42.9588,54400.0
2015-05-14 15:30:00,49.63,49.69,49.62,49.68,121000.0,42.9588,43.0107,42.9501,43.0021,121000.0
2015-05-14 15:35:00,49.68,49.75,49.68,49.74,54000.0,43.0021,43.0627,43.0021,43.054,54000.0
2015-05-14 15:40:00,49.74,49.74,49.63,49.64,63000.0,43.054,43.054,42.9588,42.9675,63000.0
2015-05-14 15:45:00,49.63,49.67,49.63,49.65,94200.0,42.9588,42.9934,42.9588,42.9761,94200.0
2015-05-14 15:50:00,49.65,49.73,49.65,49.73,160600.0,42.9761,43.0454,42.9761,43.0454,160600.0
2015-05-14 15:55:00,49.73,49.74,49.65,49.67,300200.0,43.0454,43.054,42.9761,42.9934,300200.0
2015-05-15 09:30:00,49.83,49.98,49.76,49.96,161200.0,43.1319,43.2618,43.0713,43.2444,161200.0
2015-05-15 09:35:00,49.96,49.96,49.81,49.86,43000.0,43.2444,43.2444,43.1146,43.1579,43000.0
2015-05-15 09:40:00,49.89,49.9,49.79,49.83,62400.0,43.1839,43.1925,43.0973,43.1319,62400.0
2015-05-15 09:45:00,49.83,49.9,49.78,49.9,36800.0,43.1319,43.1925,43.0886,43.1925,36800.0
2015-05-15 09:50:00,49.9,49.9,49.73,49.82,40400.0,43.1925,43.1925,43.0454,43.1233,40400.0
2015-05-15 09:55:00,49.84,49.85,49.79,49.83,14400.0,43.1406,43.1492,43.0973,43.1319,14400.0
2015-05-15 10:00:00,49.83,49.83,49.7,49.73,30400.0,43.1319,43.1319,43.0194,43.0454,30400.0
2015-05-15 10:05:00,49.72,49.73,49.64,49.69,25000.0,43.0367,43.0454,42.9675,43.0107,25000.0
2015-05-15 10:10:00,49.69,49.72,49.6,49.6,39000.0,43.0107,43.0367,42.9328,42.9328,39000.0
2015-05-15 10:15:00,49.62,49.75,49.62,49.63,14800.0,42.9501,43.0627,42.9501,42.9588,14800.0
2015-05-15 10:20:00,49.65,49.68,49.62,49.67,18000.0,42.9761,43.0021,42.9501,42.9934,18000.0
2015-05-15 10:25:00,49.68,49.74,49.65,49.71,23200.0,43.0021,43.054,42.9761,43.028,23200.0
2015-05-15 10:30:00,49.74,49.74,49.6,49.6,23600.0,43.054,43.054,42.9328,42.9328,23600.0
2015-05-15 10:35:00,49.6,49.6,49.54,49.56,44800.0,42.9328,42.9328,42.8809,42.8982,44800.0
2015-05-15 10:40:00,49.56,49.68,49.56,49.62,21200.0,42.8982,43.0021,42.8982,42.9501,21200.0
2015-05-15 10:45:00,49.63,49.67,49.61,49.63,38400.0,42.9588,42.9934,42.9415,42.9588,38400.0
2015-05-15 10:50:00,49.63,49.76,49.63,49.69,28400.0,42.9588,43.0713,42.9588,43.0107,28400.0
2015-05-15 10:55:00,49.7,49.76,49.67,49.74,45400.0,43.0194,43.0713,42.9934,43.054,45400.0
2015-05-15 11:00:00,49.75,49.77,49.69,49.7,68000.0,43.0627,43.08,43.0107,43.0194,68000.0
2015-05-15 11:05:00,49.69,49.77,49.69,49.72,94000.0,43.0107,43.08,43.0107,43.0367,94000.0
2015-05-15 11:10:00,49.73,49.79,49.7,49.79,49800.0,43.0454,43.0973,43.0194,43.0973,49800.0
2015-05-15 11:15:00,49.77,49.93,49.77,49.82,56200.0,43.08,43.2185,43.08,43.1233,56200.0
2015-05-15 11:20:00,49.82,49.85,49.79,49.84,33400.0,43.1233,43.1492,43.0973,43.1406,33400.0
2015-05-15 11:25:00,49.84,49.85,49.81,49.82,27000.0,43.1406,43.1492,43.1146,43.1233,27000.0
2015-05-15 11:30:00,49.82,49.85,49.82,49.85,41200.0,43.1233,43.1492,43.1233,43.1492,41200.0
2015-05-15 11:35:00,49.85,49.85,49.81,49.83,46000.0,43.1492,43.1492,43.1146,43.1319,46000.0
2015-05-15 11:40:00,49.84,49.85,49.81,49.85,23400.0,43.1406,43.1492,43.1146,43.1492,23400.0
2015-05-15 11:45:00,49.84,49.84,49.79,49.79,18000.0,43.1406,43.1406,43.0973,43.0973,18000.0
2015-05-15 11:50:00,49.79,49.8,49.74,49.77,17000.0,43.0973,43.1059,43.054,43.08,17000.0
2015-05-15 11:55:00,49.77,49.78,49.71,49.76,17200.0,43.08,43.0886,43.028,43.0713,17200.0
2015-05-15 12:00:00,49.77,49.78,49.74,49.74,6600.0,43.08,43.0886,43.054,43.054,6600.0
2015-05-15 12:05:00,49.77,49.85,49.76,49.83,21200.0,43.08,43.1492,43.0713,43.1319,21200.0
2015-05-15 12:10:00,49.83,49.84,49.83,49.83,15400.0,43.1319,43.1406,43.1319,43.1319,15400.0
2015-05-15 12:15:00,49.83,49.85,49.82,49.83,6800.0,43.1319,43.1492,43.1233,43.1319,6800.0
2015-05-15 12:20:00,49.83,49.85,49.8,49.83,20000.0,43.1319,43.1492,43.1059,43.1319,20000.0
2015-05-15 12:25:00,49.83,49.84,49.79,49.8,12400.0,43.1319,43.1406,43.0973,43.1059,12400.0
2015-05-15 12:30:00,49.79,49.83,49.77,49.78,32000.0,43.0973,43.1319,43.08,43.0886,32000.0
2015-05-15 12:35:00,49.79,49.83,49.78,49.83,8000.0,43.0973,43.1319,43.0886,43.1319,8000.0
2015-05-15 12:40:00,49.82,49.83,49.8,49.83,10800.0,43.1233,43.1319,43.1059,43.1319,10800.0
2015-05-15 12:45:00,49.84,49.84,49.8,49.81,2800.0,43.1406,43.1406,43.1059,43.1146,2800.0
2015-05-15 12:50:00,49.82,49.84,49.8,49.83,9800.0,43.1233,43.1406,43.1059,43.1319,9800.0
2015-05-15 12:55:00,49.82,49.84,49.81,49.83,15200.0,43.1233,43.1406,43.1146,43.1319,15200.0
2015-05-15 13:00:00,49.83,49.85,49.82,49.83,32000.0,43.1319,43.1492,43.1233,43.1319,32000.0
2015-05-15 13:05:00,49.83,49.87,49.79,49.8,37000.0,43.1319,43.1665,43.0973,43.1059,37000.0
2015-05-15 13:10:00,49.8,49.84,49.74,49.74,39600.0,43.1059,43.1406,43.054,43.054,39600.0
2015-05-15 13:15:00,49.74,49.76,49.74,49.75,21000.0,43.054,43.0713,43.054,43.0627,21000.0
2015-05-15 13:20:00,49.76,49.77,49.74,49.75,11600.0,43.0713,43.08,43.054,43.0627,11600.0
2015-05-15 13:25:00,49.75,49.76,49.74,49.75,23400.0,43.0627,43.0713,43.054,43.0627,23400.0
2015-05-15 13:30:00,49.74,49.79,49.74,49.79,27600.0,43.054,43.0973,43.054,43.0973,27600.0
2015-05-15 13:35:00,49.8,49.84,49.8,49.82,14200.0,43.1059,43.1406,43.1059,43.1233,14200.0
2015-05-15 13:40:00,49.81,49.84,49.81,49.82,11800.0,43.1146,43.1406,43.1146,43.1233,11800.0
2015-05-15 13:45:00,49.84,49.84,49.8,49.81,28600.0,43.1406,43.1406,43.1059,43.1146,28600.0
2015-05-15 13:50:00,49.83,49.85,49.8,49.8,46200.0,43.1319,43.1492,43.1059,43.1059,46200.0
2015-05-15 13:55:00,49.81,49.84,49.81,49.82,114000.0,43.1146,43.1406,43.1146,43.1233,114000.0
2015-05-15 14:00:00,49.83,49.87,49.81,49.87,108800.0,43.1319,43.1665,43.1146,43.1665,108800.0
2015-05-15 14:05:00,49.86,49.87,49.82,49.85,49000.0,43.1579,43.1665,43.1233,43.1492,49000.0
2015-05-15 14:10:00,49.85,49.95,49.85,49.95,13600.0,43.1492,43.2358,43.1492,43.2358,13600.0
2015-05-15 14:15:00,49.95,49.95,49.92,49.95,16600.0,43.2358,43.2358,43.2098,43.2358,16600.0
2015-05-15 14:20:00,49.94,49.96,49.94,49.96,9600.0,43.2271,43.2444,43.2271,43.2444,9600.0
2015-05-15 14:25:00,49.96,50.04,49.96,50.03,17600.0,43.2444,43.3137,43.2444,43.305,17600.0
2015-05-15 14:30:00,50.04,50.06,50.01,50.05,33400.0,43.3137,43.331,43.2877,43.3223,33400.0
2015-05-15 14:35:00,50.05,50.1,50.05,50.08,19200.0,43.3223,43.3656,43.3223,43.3483,19200.0
2015-05-15 14:40:00,50.08,50.1,50.07,50.09,13600.0,43.3483,43.3656,43.3397,43.357,13600.0
2015-05-15 14:45:00,50.09,50.13,50.09,50.13,22200.0,43.357,43.3916,43.357,43.3916,22200.0
2015-05-15 14:50:00,50.13,50.16,50.12,50.15,20800.0,43.3916,43.4176,43.3829,43.4089,20800.0
2015-05-15 14:55:00,50.15,50.2,50.15,50.2,18600.0,43.4089,43.4522,43.4089,43.4522,18600.0
2015-05-15 15:00:00,50.2,50.25,50.18,50.24,37000.0,43.4522,43.4955,43.4349,43.4868,37000.0
2015-05-15 15:05:00,50.24,50.26,50.18,50.25,112000.0,43.4868,43.5041,43.4349,43.4955,112000.0
2015-05-15 15:10:00,50.26,50.35,50.26,50.34,127800.0,43.5041,43.582,43.5041,43.5734,127800.0
2015-05-15 15:15:00,50.34,50.35,50.24,50.25,76200.0,43.5734,43.582,43.4868,43.4955,76200.0
2015-05-15 15:20:00,50.24,50.26,50.23,50.23,43400.0,43.4868,43.5041,43.4781,43.4781,43400.0
2015-05-15 15:25:00,50.24,50.27,50.23,50.26,75600.0,43.4868,43.5128,43.4781,43.5041,75600.0
2015-05-15 15:30:00,50.26,50.27,50.24,50.27,74000.0,43.5041,43.5128,43.4868,43.5128,74000.0
2015-05-15 15:35:00,50.27,50.3,50.26,50.28,58600.0,43.5128,43.5387,43.5041,43.5214,58600.0
2015-05-15 15:40:00,50.28,50.29,50.25,50.26,67600.0,43.5214,43.5301,43.4955,43.5041,67600.0
2015-05-15 15:45:00,50.26,50.34,50.26,50.34,81600.0,43.5041,43.5734,43.5041,43.5734,81600.0
2015-05-15 15:50:00,50.34,50.34,50.3,50.31,163600.0,43.5734,43.5734,43.5387,43.5474,163600.0
2015-05-15 15:55:00,50.31,50.31,50.22,50.24,177800.0,43.5474,43.5474,43.4695,43.4868,177800.0
2015-05-18 09:30:00,50.32,50.74,50.24,50.63,47200.0,43.5561,43.9196,43.4868,43.8244,47200.0
2015-05-18 09:35:00,50.52,50.63,50.41,50.49,34200.0,43.7292,43.8244,43.634,43.7032,34200.0
2015-05-18 09:40:00,50.47,50.49,50.38,50.41,38400.0,43.6859,43.7032,43.608,43.634,38400.0
2015-05-18 09:45:00,50.4,50.43,50.26,50.27,64800.0,43.6253,43.6513,43.5041,43.5128,64800.0
2015-05-18 09:50:00,50.29,50.33,50.17,50.2,76400.0,43.5301,43.5647,43.4262,43.4522,76400.0
2015-05-18 09:55:00,50.23,50.27,50.19,50.25,31400.0,43.4781,43.5128,43.4435,43.4955,31400.0
2015-05-18 10:00:00,50.26,50.26,50.12,50.13,48600.0,43.5041,43.5041,43.3829,43.3916,48600.0
2015-05-18 10:05:00,50.12,50.13,50.04,50.04,47600.0,43.3829,43.3916,43.3137,43.3137,47600.0
2015-05-18 10:10:00,50.05,50.08,49.99,50.0,33800.0,43.3223,43.3483,43.2704,43.2791,33800.0
2015-05-18 10:15:00,50.01,50.01,49.94,49.96,21400.0,43.2877,43.2877,43.2271,43.2444,21400.0
2015-05-18 10:20:00,49.95,50.15,49.95,50.15,38000.0,43.2358,43.4089,43.2358,43.4089,38000.0
2015-05-18 10:25:00,50.13,50.16,50.05,50.16,20000.0,43.3916,43.4176,43.3223,43.4176,20000.0
2015-05-18 10:30:00,50.16,50.24,50.16,50.2,27200.0,43.4176,43.4868,43.4176,43.4522,27200.0
2015-05-18 10:35:00,50.23,50.31,50.21,50.26,15200.0,43.4781,43.5474,43.4608,43.5041,15200.0
2015-05-18 10:40:00,50.26,50.26,50.22,50.24,11600.0,43.5041,43.5041,43.4695,43.4868,11600.0
2015-05-18 10:45:00,50.24,50.31,50.24,50.26,17400.0,43.4868,43.5474,43.4868,43.5041,17400.0
2015-05-18 10:50:00,50.29,50.33,50.29,50.33,7400.0,43.5301,43.5647,43.5301,43.5647,7400.0
2015-05-18 10:55:00,50.32,50.33,50.24,50.24,36000.0,43.5561,43.5647,43.4868,43.4868,36000.0
2015-05-18 11:00:00,50.24,50.24,50.22,50.23,11800.0,43.4868,43.4868,43.4695,43.4781,11800.0
2015-05-18 11:05:00,50.22,50.23,50.18,50.2,24800.0,43.4695,43.4781,43.4349,43.4522,24800.0
2015-05-18 11:10:00,50.22,50.22,50.15,50.15,33600.0,43.4695,43.4695,43.4089,43.4089,33600.0
2015-05-18 11:15:00,50.15,50.16,50.12,50.14,17600.0,43.4089,43.4176,43.3829,43.4002,17600.0
2015-05-18 11:20:00,50.13,50.16,50.13,50.14,17400.0,43.3916,43.4176,43.3916,43.4002,17400.0
2015-05-18 11:25:00,50.13,50.17,50.12,50.12,29000.0,43.3916,43.4262,43.3829,43.3829,29000.0
2015-05-18 11:30:00,50.13,50.2,50.13,50.2,38600.0,43.3916,43.4522,43.3916,43.4522,38600.0
2015-05-18 11:35:00,50.22,50.3,50.22,50.3,30000.0,43.4695,43.5387,43.4695,43.5387,30000.0
2015-05-18 11:40:00,50.3,50.32,50.28,50.31,26200.0,43.5387,43.5561,43.5214,43.5474,26200.0
2015-05-18 11:45:00,50.31,50.32,50.29,50.31,14800.0,43.5474,43.5561,43.5301,43.5474,14800.0
2015-05-18 11:50:00,50.32,50.34,50.27,50.29,20800.0,43.5561,43.5734,43.5128,43.5301,20800.0
2015-05-18 11:55:00,50.29,50.34,50.28,50.34,15400.0,43.5301,43.5734,43.5214,43.5734,15400.0
2015-05-18 12:00:00,50.34,50.34,50.29,50.34,22200.0,43.5734,43.5734,43.5301,43.5734,22200.0
2015-05-18 12:05:00,50.33,50.33,50.31,50.32,10000.0,43.5647,43.5647,43.5474,43.5561,10000.0
2015-05-18 12:10:00,50.34,50.35,50.31,50.32,12200.0,43.5734,43.582,43.5474,43.5561,12200.0
2015-05-18 12:15:00,50.33,50.33,50.26,50.3,16600.0,43.5647,43.5647,43.5041,43.5387,16600.0
2015-05-18 12:20:00,50.3,50.31,50.29,50.29,10400.0,43.5387,43.5474,43.5301,43.5301,10400.0
2015-05-18 12:25:00,50.29,50.32,50.28,50.31,12600.0,43.5301,43.5561,43.5214,43.5474,12600.0
2015-05-18 12:30:00,50.31,50.31,50.29,50.29,9200.0,43.5474,43.5474,43.5301,43.5301,9200.0
2015-05-18 12:35:00,50.3,50.31,50.29,50.3,19200.0,43.5387,43.5474,43.5301,43.5387,19200.0
2015-05-18 12:40:00,50.31,50.32,50.29,50.31,8000.0,43.5474,43.5561,43.5301,43.5474,8000.0
2015-05-18 12:45:00,50.29,50.34,50.29,50.34,6200.0,43.5301,43.5734,43.5301,43.5734,6200.0
2015-05-18 12:50:00,50.33,50.36,50.32,50.32,8800.0,43.5647,43.5907,43.5561,43.5561,8800.0
2015-05-18 12:55:00,50.33,50.36,50.33,50.35,14600.0,43.5647,43.5907,43.5647,43.582,14600.0
2015-05-18 13:00:00,50.35,50.36,50.34,50.35,10400.0,43.582,43.5907,43.5734,43.582,10400.0
2015-05-18 13:05:00,50.36,50.38,50.36,50.38,13200.0,43.5907,43.608,43.5907,43.608,13200.0
2015-05-18 13:10:00,50.37,50.38,50.37,50.37,8800.0,43.5993,43.608,43.5993,43.5993,8800.0
2015-05-18 13:15:00,50.37,50.42,50.36,50.42,8600.0,43.5993,43.6426,43.5907,43.6426,8600.0
2015-05-18 13:20:00,50.43,50.44,50.41,50.41,10400.0,43.6513,43.6599,43.634,43.634,10400.0
2015-05-18 13:25:00,50.43,50.44,50.39,50.44,23800.0,43.6513,43.6599,43.6166,43.6599,23800.0
2015-05-18 13:30:00,50.44,50.49,50.41,50.48,49400.0,43.6599,43.7032,43.634,43.6945,49400.0
2015-05-18 13:35:00,50.49,50.57,50.48,50.57,28600.0,43.7032,43.7724,43.6945,43.7724,28600.0
2015-05-18 13:40:00,50.58,50.72,50.58,50.66,58400.0,43.7811,43.9023,43.7811,43.8503,58400.0
2015-05-18 13:45:00,50.66,50.74,50.66,50.73,18000.0,43.8503,43.9196,43.8503,43.9109,18000.0
2015-05-18 13:50:00,50.74,50.8,50.74,50.79,35600.0,43.9196,43.9715,43.9196,43.9629,35600.0
2015-05-18 13:55:00,50.8,50.84,50.79,50.81,24600.0,43.9715,44.0062,43.9629,43.9802,24600.0
2015-05-18 14:00:00,50.82,50.84,50.79,50.8,15400.0,43.9888,44.0062,43.9629,43.9715,15400.0
2015-05-18 14:05:00,50.8,50.81,50.73,50.73,23400.0,43.9715,43.9802,43.9109,43.9109,23400.0
2015-05-18 14:10:00,50.74,50.79,50.73,50.75,25200.0,43.9196,43.9629,43.9109,43.9283,25200.0
2015-05-18 14:15:00,50.75,50.77,50.73,50.74,7800.0,43.9283,43.9456,43.9109,43.9196,7800.0
2015-05-18 14:20:00,50.74,50.83,50.72,50.83,8800.0,43.9196,43.9975,43.9023,43.9975,8800.0
2015-05-18 14:25:00,50.82,50.88,50.81,50.88,13200.0,43.9888,44.0408,43.9802,44.0408,13200.0
2015-05-18 14:30:00,50.87,50.88,50.85,50.85,12400.0,44.0321,44.0408,44.0148,44.0148,12400.0
2015-05-18 14:35:00,50.87,50.93,50.87,50.91,9800.0,44.0321,44.0841,44.0321,44.0667,9800.0
2015-05-18 14:40:00,50.91,50.91,50.84,50.88,11200.0,44.0667,44.0667,44.0062,44.0408,11200.0
2015-05-18 14:45:00,50.88,50.92,50.87,50.92,8200.0,44.0408,44.0754,44.0321,44.0754,8200.0
2015-05-18 14:50:00,50.94,50.95,50.92,50.93,10800.0,44.0927,44.1014,44.0754,44.0841,10800.0
2015-05-18 14:55:00,50.92,51.0,50.92,51.0,17000.0,44.0754,44.1446,44.0754,44.1446,17000.0
2015-05-18 15:00:00,50.99,51.03,50.98,51.03,13200.0,44.136,44.1706,44.1273,44.1706,13200.0
2015-05-18 15:05:00,51.03,51.06,51.01,51.01,11800.0,44.1706,44.1966,44.1533,44.1533,11800.0
2015-05-18 15:10:00,51.0,51.02,50.98,51.01,14200.0,44.1446,44.162,44.1273,44.1533,14200.0
2015-05-18 15:15:00,51.02,51.09,51.01,51.07,23600.0,44.162,44.2225,44.1533,44.2052,23600.0
2015-05-18 15:20:00,51.08,51.17,51.08,51.17,28800.0,44.2139,44.2918,44.2139,44.2918,28800.0
2015-05-18 15:25:00,51.17,51.18,51.13,51.16,34400.0,44.2918,44.3005,44.2572,44.2831,34400.0
2015-05-18 15:30:00,51.16,51.16,51.1,51.12,42800.0,44.2831,44.2831,44.2312,44.2485,42800.0
2015-05-18 15:35:00,51.13,51.15,51.12,51.15,33800.0,44.2572,44.2745,44.2485,44.2745,33800.0
2015-05-18 15:40:00,51.15,51.23,51.15,51.21,58800.0,44.2745,44.3437,44.2745,44.3264,58800.0
2015-05-18 15:45:00,51.21,51.22,51.18,51.22,93600.0,44.3264,44.3351,44.3005,44.3351,93600.0
2015-05-18 15:50:00,51.22,51.24,51.2,51.21,113000.0,44.3351,44.3524,44.3178,44.3264,113000.0
2015-05-18 15:55:00,51.21,51.22,51.15,51.18,145600.0,44.3264,44.3351,44.2745,44.3005,145600.0
2015-05-19 09:30:00,52.13,52.38,52.13,52.21,172800.0,45.1228,45.3391,45.1228,45.192,172800.0
2015-05-19 09:35:00,52.21,52.21,51.71,51.85,121600.0,45.192,45.192,44.7592,44.8804,121600.0
2015-05-19 09:40:00,51.87,52.1,51.87,52.06,72400.0,44.8977,45.0968,44.8977,45.0622,72400.0
2015-05-19 09:45:00,52.08,52.34,51.97,52.22,169600.0,45.0795,45.3045,44.9843,45.2007,169600.0
2015-05-19 09:50:00,52.03,52.24,51.93,51.93,108800.0,45.0362,45.218,44.9496,44.9496,108800.0
2015-05-19 09:55:00,51.93,52.0,51.9,52.0,65400.0,44.9496,45.0102,44.9237,45.0102,65400.0
2015-05-19 10:00:00,51.99,52.0,51.88,51.93,35800.0,45.0016,45.0102,44.9064,44.9496,35800.0
2015-05-19 10:05:00,51.93,51.99,51.9,51.99,60600.0,44.9496,45.0016,44.9237,45.0016,60600.0
2015-05-19 10:10:00,51.99,52.06,51.9,52.01,69800.0,45.0016,45.0622,44.9237,45.0189,69800.0
2015-05-19 10:15:00,52.01,52.22,52.01,52.17,97800.0,45.0189,45.2007,45.0189,45.1574,97800.0
2015-05-19 10:20:00,52.16,52.17,51.93,51.99,38400.0,45.1487,45.1574,44.9496,45.0016,38400.0
2015-05-19 10:25:00,52.0,52.12,51.93,52.12,31600.0,45.0102,45.1141,44.9496,45.1141,31600.0
2015-05-19 10:30:00,52.11,52.17,52.0,52.01,33000.0,45.1054,45.1574,45.0102,45.0189,33000.0
2015-05-19 10:35:00,52.0,52.02,51.96,51.98,15800.0,45.0102,45.0275,44.9756,44.9929,15800.0
2015-05-19 10:40:00,51.98,52.06,51.97,52.01,29400.0,44.9929,45.0622,44.9843,45.0189,29400.0
2015-05-19 10:45:00,51.99,52.04,51.98,52.0,11600.0,45.0016,45.0449,44.9929,45.0102,11600.0
2015-05-19 10:50:00,52.02,52.03,51.94,51.95,16200.0,45.0275,45.0362,44.9583,44.9669,16200.0
2015-05-19 10:55:00,51.96,52.05,51.96,52.01,20400.0,44.9756,45.0535,44.9756,45.0189,20400.0
2015-05-19 11:00:00,51.99,52.05,51.99,52.03,12600.0,45.0016,45.0535,45.0016,45.0362,12600.0
2015-05-19 11:05:00,52.02,52.06,51.99,51.99,43000.0,45.0275,45.0622,45.0016,45.0016,43000.0
2015-05-19 11:10:00,51.97,52.05,51.97,52.04,12600.0,44.9843,45.0535,44.9843,45.0449,12600.0
2015-05-19 11:15:00,52.05,52.1,51.97,51.98,18400.0,45.0535,45.0968,44.9843,44.9929,18400.0
2015-05-19 11:20:00,51.99,52.05,51.99,52.03,20600.0,45.0016,45.0535,45.0016,45.0362,20600.0
2015-05-19 11:25:00,52.04,52.1,52.0,52.04,21000.0,45.0449,45.0968,45.0102,45.0449,21000.0
2015-05-19 11:30:00,52.05,52.06,51.99,51.99,22400.0,45.0535,45.0622,45.0016,45.0016,22400.0
2015-05-19 11:35:00,51.98,51.99,51.94,51.95,13400.0,44.9929,45.0016,44.9583,44.9669,13400.0
2015-05-19 11:40:00,51.94,51.96,51.92,51.94,4600.0,44.9583,44.9756,44.941,44.9583,4600.0
2015-05-19 11:45:00,51.93,51.96,51.92,51.96,16600.0,44.9496,44.9756,44.941,44.9756,16600.0
2015-05-19 11:50:00,51.97,51.98,51.89,51.91,11200.0,44.9843,44.9929,44.915,44.9323,11200.0
2015-05-19 11:55:00,51.91,51.91,51.83,51.84,15600.0,44.9323,44.9323,44.8631,44.8717,15600.0
2015-05-19 12:00:00,51.83,51.83,51.78,51.79,31000.0,44.8631,44.8631,44.8198,44.8285,31000.0
2015-05-19 12:05:00,51.79,51.8,51.71,51.73,48000.0,44.8285,44.8371,44.7592,44.7765,48000.0
2015-05-19 12:10:00,51.74,51.75,51.71,51.71,26000.0,44.7852,44.7938,44.7592,44.7592,26000.0
2015-05-19 12:15:00,51.72,51.77,51.7,51.77,22400.0,44.7679,44.8111,44.7506,44.8111,22400.0
2015-05-19 12:20:00,51.78,51.8,51.75,51.76,13000.0,44.8198,44.8371,44.7938,44.8025,13000.0
2015-05-19 12:25:00,51.76,51.77,51.74,51.74,32800.0,44.8025,44.8111,44.7852,44.7852,32800.0
2015-05-19 12:30:00,51.73,51.74,51.71,51.72,12200.0,44.7765,44.7852,44.7592,44.7679,12200.0
2015-05-19 12:35:00,51.71,51.74,51.71,51.72,21000.0,44.7592,44.7852,44.7592,44.7679,21000.0
2015-05-19 12:40:00,51.72,51.74,51.71,51.74,22600.0,44.7679,44.7852,44.7592,44.7852,22600.0
2015-05-19 12:45:00,51.73,51.75,51.73,51.74,38000.0,44.7765,44.7938,44.7765,44.7852,38000.0
2015-05-19 12:50:00,51.72,51.74,51.72,51.72,15000.0,44.7679,44.7852,44.7679,44.7679,15000.0
2015-05-19 12:55:00,51.73,51.74,51.72,51.73,35800.0,44.7765,44.7852,44.7679,44.7765,35800.0
2015-05-19 13:00:00,51.72,51.79,51.72,51.77,69400.0,44.7679,44.8285,44.7679,44.8111,69400.0
2015-05-19 13:05:00,51.77,51.78,51.75,51.77,16400.0,44.8111,44.8198,44.7938,44.8111,16400.0
2015-05-19 13:10:00,51.76,51.82,51.76,51.79,18000.0,44.8025,44.8544,44.8025,44.8285,18000.0
2015-05-19 13:15:00,51.79,51.81,51.77,51.79,17600.0,44.8285,44.8458,44.8111,44.8285,17600.0
2015-05-19 13:20:00,51.77,51.79,51.66,51.66,110400.0,44.8111,44.8285,44.7159,44.7159,110400.0
2015-05-19 13:25:00,51.67,51.76,51.63,51.68,25600.0,44.7246,44.8025,44.69,44.7332,25600.0
2015-05-19 13:30:00,51.68,51.73,51.68,51.73,16400.0,44.7332,44.7765,44.7332,44.7765,16400.0
2015-05-19 13:35:00,51.71,51.72,51.66,51.67,8600.0,44.7592,44.7679,44.7159,44.7246,8600.0
2015-05-19 13:40:00,51.68,51.69,51.64,51.65,26800.0,44.7332,44.7419,44.6986,44.7073,26800.0
2015-05-19 13:45:00,51.64,51.66,51.64,51.65,22800.0,44.6986,44.7159,44.6986,44.7073,22800.0
2015-05-19 13:50:00,51.65,51.69,51.65,51.69,11200.0,44.7073,44.7419,44.7073,44.7419,11200.0
2015-05-19 13:55:00,51.7,51.7,51.68,51.7,10800.0,44.7506,44.7506,44.7332,44.7506,10800.0
2015-05-19 14:00:00,51.71,51.77,51.71,51.77,21400.0,44.7592,44.8111,44.7592,44.8111,21400.0
2015-05-19 14:05:00,51.77,51.77,51.7,51.71,10400.0,44.8111,44.8111,44.7506,44.7592,10400.0
2015-05-19 14:10:00,51.72,51.75,51.71,51.73,10800.0,44.7679,44.7938,44.7592,44.7765,10800.0
2015-05-19 14:15:00,51.73,51.73,51.7,51.72,11400.0,44.7765,44.7765,44.7506,44.7679,11400.0
2015-05-19 14:20:00,51.72,51.73,51.66,51.7,30400.0,44.7679,44.7765,44.7159,44.7506,30400.0
2015-05-19 14:25:00,51.7,51.71,51.67,51.67,12400.0,44.7506,44.7592,44.7246,44.7246,12400.0
2015-05-19 14:30:00,51.68,51.69,51.64,51.67,20400.0,44.7332,44.7419,44.6986,44.7246,20400.0
2015-05-19 14:35:00,51.67,51.67,51.54,51.54,45800.0,44.7246,44.7246,44.6121,44.6121,45800.0
2015-05-19 14:40:00,51.55,51.56,51.53,51.55,41000.0,44.6207,44.6294,44.6034,44.6207,41000.0
2015-05-19 14:45:00,51.55,51.56,51.48,51.49,57600.0,44.6207,44.6294,44.5601,44.5688,57600.0
2015-05-19 14:50:00,51.49,51.51,51.46,51.51,30600.0,44.5688,44.5861,44.5428,44.5861,30600.0
2015-05-19 14:55:00,51.51,51.51,51.48,51.5,32000.0,44.5861,44.5861,44.5601,44.5774,32000.0
2015-05-19 15:00:00,51.5,51.51,51.45,51.48,21400.0,44.5774,44.5861,44.5342,44.5601,21400.0
2015-05-19 15:05:00,51.48,51.48,51.37,51.37,47400.0,44.5601,44.5601,44.4649,44.4649,47400.0
2015-05-19 15:10:00,51.36,51.37,51.31,51.31,28200.0,44.4563,44.4649,44.413,44.413,28200.0
2015-05-19 15:15:00,51.32,51.38,51.31,51.37,48000.0,44.4216,44.4736,44.413,44.4649,48000.0
2015-05-19 15:20:00,51.35,51.38,51.34,51.35,25400.0,44.4476,44.4736,44.4389,44.4476,25400.0
2015-05-19 15:25:00,51.34,51.42,51.31,51.42,32800.0,44.4389,44.5082,44.413,44.5082,32800.0
2015-05-19 15:30:00,51.42,51.42,51.35,51.38,42400.0,44.5082,44.5082,44.4476,44.4736,42400.0
2015-05-19 15:35:00,51.35,51.43,51.35,51.4,32400.0,44.4476,44.5168,44.4476,44.4909,32400.0
2015-05-19 15:40:00,51.4,51.46,51.4,51.42,39000.0,44.4909,44.5428,44.4909,44.5082,39000.0
2015-05-19 15:45:00,51.42,51.48,51.42,51.48,33400.0,44.5082,44.5601,44.5082,44.5601,33400.0
2015-05-19 15:50:00,51.47,51.52,51.47,51.5,58400.0,44.5515,44.5947,44.5515,44.5774,58400.0
2015-05-19 15:55:00,51.51,51.52,51.45,51.49,106800.0,44.5861,44.5947,44.5342,44.5688,106800.0
2015-05-20 09:30:00,51.31,51.38,51.13,51.13,45200.0,44.413,44.4736,44.2572,44.2572,45200.0
2015-05-20 09:35:00,51.16,51.18,50.88,51.08,51200.0,44.2831,44.3005,44.0408,44.2139,51200.0
2015-05-20 09:40:00,51.1,51.27,51.07,51.17,17200.0,44.2312,44.3784,44.2052,44.2918,17200.0
2015-05-20 09:45:00,51.15,51.15,50.91,50.91,22800.0,44.2745,44.2745,44.0667,44.0667,22800.0
2015-05-20 09:50:00,50.91,50.93,50.81,50.87,18600.0,44.0667,44.0841,43.9802,44.0321,18600.0
2015-05-20 09:55:00,50.82,50.97,50.8,50.8,20800.0,43.9888,44.1187,43.9715,43.9715,20800.0
2015-05-20 10:00:00,50.84,50.89,50.77,50.85,20400.0,44.0062,44.0494,43.9456,44.0148,20400.0
2015-05-20 10:05:00,50.85,50.93,50.84,50.9,37400.0,44.0148,44.0841,44.0062,44.0581,37400.0
2015-05-20 10:10:00,50.88,50.96,50.85,50.92,30600.0,44.0408,44.11,44.0148,44.0754,30600.0
2015-05-20 10:15:00,50.92,50.96,50.85,50.91,47800.0,44.0754,44.11,44.0148,44.0667,47800.0
2015-05-20 10:20:00,50.93,50.95,50.84,50.85,38800.0,44.0841,44.1014,44.0062,44.0148,38800.0
2015-05-20 10:25:00,50.88,50.94,50.75,50.75,31800.0,44.0408,44.0927,43.9283,43.9283,31800.0
2015-05-20 10:30:00,50.77,50.82,50.7,50.81,33000.0,43.9456,43.9888,43.885,43.9802,33000.0
2015-05-20 10:35:00,50.81,50.91,50.77,50.89,14200.0,43.9802,44.0667,43.9456,44.0494,14200.0
2015-05-20 10:40:00,50.86,50.94,50.86,50.88,10200.0,44.0235,44.0927,44.0235,44.0408,10200.0
2015-05-20 10:45:00,50.87,50.92,50.82,50.88,14800.0,44.0321,44.0754,43.9888,44.0408,14800.0
2015-05-20 10:50:00,50.88,50.94,50.88,50.91,11400.0,44.0408,44.0927,44.0408,44.0667,11400.0
2015-05-20 10:55:00,50.91,50.92,50.85,50.86,7000.0,44.0667,44.0754,44.0148,44.0235,7000.0
2015-05-20 11:00:00,50.85,50.96,50.84,50.94,29000.0,44.0148,44.11,44.0062,44.0927,29000.0
2015-05-20 11:05:00,50.93,51.02,50.9,51.02,9600.0,44.0841,44.162,44.0581,44.162,9600.0
2015-05-20 11:10:00,51.01,51.12,51.01,51.11,8200.0,44.1533,44.2485,44.1533,44.2399,8200.0
2015-05-20 11:15:00,51.1,51.11,50.98,51.01,13800.0,44.2312,44.2399,44.1273,44.1533,13800.0
2015-05-20 11:20:00,51.02,51.06,51.0,51.06,6200.0,44.162,44.1966,44.1446,44.1966,6200.0
2015-05-20 11:25:00,51.1,51.1,50.96,51.0,11800.0,44.2312,44.2312,44.11,44.1446,11800.0
2015-05-20 11:30:00,51.01,51.04,50.98,51.02,17800.0,44.1533,44.1793,44.1273,44.162,17800.0
2015-05-20 11:35:00,51.01,51.04,50.89,50.94,55600.0,44.1533,44.1793,44.0494,44.0927,55600.0
2015-05-20 11:40:00,50.95,50.95,50.9,50.93,6400.0,44.1014,44.1014,44.0581,44.0841,6400.0
2015-05-20 11:45:00,50.94,50.99,50.91,50.91,23400.0,44.0927,44.136,44.0667,44.0667,23400.0
2015-05-20 11:50:00,50.94,50.94,50.91,50.91,7600.0,44.0927,44.0927,44.0667,44.0667,7600.0
2015-05-20 11:55:00,50.91,50.92,50.88,50.88,6200.0,44.0667,44.0754,44.0408,44.0408,6200.0
2015-05-20 12:00:00,50.88,50.95,50.87,50.95,8200.0,44.0408,44.1014,44.0321,44.1014,8200.0
2015-05-20 12:05:00,50.94,50.95,50.91,50.94,11800.0,44.0927,44.1014,44.0667,44.0927,11800.0
2015-05-20 12:10:00,50.94,50.96,50.9,50.91,12000.0,44.0927,44.11,44.0581,44.0667,12000.0
2015-05-20 12:15:00,50.91,50.93,50.82,50.88,54600.0,44.0667,44.0841,43.9888,44.0408,54600.0
2015-05-20 12:20:00,50.89,50.89,50.8,50.83,21200.0,44.0494,44.0494,43.9715,43.9975,21200.0
2015-05-20 12:25:00,50.83,50.85,50.79,50.79,13200.0,43.9975,44.0148,43.9629,43.9629,13200.0
2015-05-20 12:30:00,50.77,50.79,50.74,50.77,18400.0,43.9456,43.9629,43.9196,43.9456,18400.0
2015-05-20 12:35:00,50.77,50.83,50.77,50.79,7000.0,43.9456,43.9975,43.9456,43.9629,7000.0
2015-05-20 12:40:00,50.8,50.81,50.75,50.77,8800.0,43.9715,43.9802,43.9283,43.9456,8800.0
2015-05-20 12:45:00,50.77,50.81,50.76,50.81,9400.0,43.9456,43.9802,43.9369,43.9802,9400.0
2015-05-20 12:50:00,50.81,50.85,50.79,50.84,10600.0,43.9802,44.0148,43.9629,44.0062,10600.0
2015-05-20 12:55:00,50.84,50.84,50.77,50.78,12600.0,44.0062,44.0062,43.9456,43.9542,12600.0
2015-05-20 13:00:00,50.77,50.84,50.77,50.82,17000.0,43.9456,44.0062,43.9456,43.9888,17000.0
2015-05-20 13:05:00,50.79,50.79,50.76,50.76,20800.0,43.9629,43.9629,43.9369,43.9369,20800.0
2015-05-20 13:10:00,50.76,50.77,50.72,50.75,11600.0,43.9369,43.9456,43.9023,43.9283,11600.0
2015-05-20 13:15:00,50.75,50.77,50.74,50.77,11400.0,43.9283,43.9456,43.9196,43.9456,11400.0
2015-05-20 13:20:00,50.77,50.81,50.77,50.8,9400.0,43.9456,43.9802,43.9456,43.9715,9400.0
2015-05-20 13:25:00,50.79,50.8,50.75,50.76,14800.0,43.9629,43.9715,43.9283,43.9369,14800.0
2015-05-20 13:30:00,50.76,50.77,50.73,50.74,12400.0,43.9369,43.9456,43.9109,43.9196,12400.0
2015-05-20 13:35:00,50.74,50.76,50.68,50.7,20600.0,43.9196,43.9369,43.8677,43.885,20600.0
2015-05-20 13:40:00,50.69,50.7,50.6,50.65,37400.0,43.8763,43.885,43.7984,43.8417,37400.0
2015-05-20 13:45:00,50.63,50.65,50.59,50.65,21400.0,43.8244,43.8417,43.7898,43.8417,21400.0
2015-05-20 13:50:00,50.66,50.72,50.66,50.7,10400.0,43.8503,43.9023,43.8503,43.885,10400.0
2015-05-20 13:55:00,50.71,50.75,50.7,50.71,10400.0,43.8936,43.9283,43.885,43.8936,10400.0
2015-05-20 14:00:00,50.72,50.88,50.72,50.77,29600.0,43.9023,44.0408,43.9023,43.9456,29600.0
2015-05-20 14:05:00,50.76,50.8,50.72,50.74,22200.0,43.9369,43.9715,43.9023,43.9196,22200.0
2015-05-20 14:10:00,50.74,50.78,50.73,50.76,27400.0,43.9196,43.9542,43.9109,43.9369,27400.0
2015-05-20 14:15:00,50.77,50.85,50.77,50.77,35400.0,43.9456,44.0148,43.9456,43.9456,35400.0
2015-05-20 14:20:00,50.78,50.85,50.78,50.85,10800.0,43.9542,44.0148,43.9542,44.0148,10800.0
2015-05-20 14:25:00,50.85,50.9,50.8,50.88,33600.0,44.0148,44.0581,43.9715,44.0408,33600.0
2015-05-20 14:30:00,50.88,50.9,50.82,50.83,29800.0,44.0408,44.0581,43.9888,43.9975,29800.0
2015-05-20 14:35:00,50.83,50.83,50.79,50.79,14400.0,43.9975,43.9975,43.9629,43.9629,14400.0
2015-05-20 14:40:00,50.79,50.85,50.78,50.83,15800.0,43.9629,44.0148,43.9542,43.9975,15800.0
2015-05-20 14:45:00,50.83,50.87,50.79,50.79,13400.0,43.9975,44.0321,43.9629,43.9629,13400.0
2015-05-20 14:50:00,50.79,50.86,50.74,50.86,16600.0,43.9629,44.0235,43.9196,44.0235,16600.0
2015-05-20 14:55:00,50.86,50.86,50.82,50.85,12200.0,44.0235,44.0235,43.9888,44.0148,12200.0
2015-05-20 15:00:00,50.84,50.85,50.77,50.8,23400.0,44.0062,44.0148,43.9456,43.9715,23400.0
2015-05-20 15:05:00,50.82,50.84,50.79,50.82,18400.0,43.9888,44.0062,43.9629,43.9888,18400.0
2015-05-20 15:10:00,50.81,50.88,50.77,50.77,28000.0,43.9802,44.0408,43.9456,43.9456,28000.0
2015-05-20 15:15:00,50.76,50.77,50.67,50.7,26800.0,43.9369,43.9456,43.859,43.885,26800.0
2015-05-20 15:20:00,50.71,50.71,50.62,50.69,47200.0,43.8936,43.8936,43.8157,43.8763,47200.0
2015-05-20 15:25:00,50.69,50.73,50.69,50.71,22000.0,43.8763,43.9109,43.8763,43.8936,22000.0
2015-05-20 15:30:00,50.71,50.71,50.63,50.64,40200.0,43.8936,43.8936,43.8244,43.833,40200.0
2015-05-20 15:35:00,50.63,50.69,50.6,50.6,59400.0,43.8244,43.8763,43.7984,43.7984,59400.0
2015-05-20 15:40:00,50.61,50.63,50.58,50.58,53400.0,43.8071,43.8244,43.7811,43.7811,53400.0
2015-05-20 15:45:00,50.58,50.6,50.54,50.6,93000.0,43.7811,43.7984,43.7465,43.7984,93000.0
2015-05-20 15:50:00,50.6,50.6,50.49,50.5,148600.0,43.7984,43.7984,43.7032,43.7119,148600.0
2015-05-20 15:55:00,50.51,50.53,50.46,50.47,194400.0,43.7205,43.7378,43.6772,43.6859,194400.0
2015-05-21 09:30:00,50.34,50.48,50.12,50.2,66400.0,43.5734,43.6945,43.3829,43.4522,66400.0
2015-05-21 09:35:00,50.12,50.41,50.1,50.3,18600.0,43.3829,43.634,43.3656,43.5387,18600.0
2015-05-21 09:40:00,50.38,50.54,50.33,50.33,26400.0,43.608,43.7465,43.5647,43.5647,26400.0
2015-05-21 09:45:00,50.35,50.42,50.34,50.4,24600.0,43.582,43.6426,43.5734,43.6253,24600.0
2015-05-21 09:50:00,50.4,50.49,50.38,50.46,42800.0,43.6253,43.7032,43.608,43.6772,42800.0
2015-05-21 09:55:00,50.48,50.58,50.48,50.57,74800.0,43.6945,43.7811,43.6945,43.7724,74800.0
2015-05-21 10:00:00,50.56,50.57,50.46,50.5,53000.0,43.7638,43.7724,43.6772,43.7119,53000.0
2015-05-21 10:05:00,50.51,50.63,50.49,50.57,41000.0,43.7205,43.8244,43.7032,43.7724,41000.0
2015-05-21 10:10:00,50.57,50.6,50.52,50.57,46600.0,43.7724,43.7984,43.7292,43.7724,46600.0
2015-05-21 10:15:00,50.58,50.69,50.52,50.62,35200.0,43.7811,43.8763,43.7292,43.8157,35200.0
2015-05-21 10:20:00,50.62,50.66,50.59,50.64,21400.0,43.8157,43.8503,43.7898,43.833,21400.0
2015-05-21 10:25:00,50.63,50.67,50.6,50.63,54000.0,43.8244,43.859,43.7984,43.8244,54000.0
2015-05-21 10:30:00,50.63,50.77,50.63,50.74,42600.0,43.8244,43.9456,43.8244,43.9196,42600.0
2015-05-21 10:35:00,50.76,50.77,50.65,50.73,99400.0,43.9369,43.9456,43.8417,43.9109,99400.0
2015-05-21 10:40:00,50.74,50.76,50.62,50.71,74200.0,43.9196,43.9369,43.8157,43.8936,74200.0
2015-05-21 10:45:00,50.71,50.8,50.69,50.8,19800.0,43.8936,43.9715,43.8763,43.9715,19800.0
2015-05-21 10:50:00,50.79,50.81,50.74,50.76,22200.0,43.9629,43.9802,43.9196,43.9369,22200.0
2015-05-21 10:55:00,50.77,50.82,50.77,50.8,25600.0,43.9456,43.9888,43.9456,43.9715,25600.0
2015-05-21 11:00:00,50.81,50.88,50.8,50.85,67800.0,43.9802,44.0408,43.9715,44.0148,67800.0
2015-05-21 11:05:00,50.85,50.99,50.85,50.96,33400.0,44.0148,44.136,44.0148,44.11,33400.0
2015-05-21 11:10:00,50.98,51.0,50.93,50.99,29800.0,44.1273,44.1446,44.0841,44.136,29800.0
2015-05-21 11:15:00,50.99,50.99,50.85,50.88,26800.0,44.136,44.136,44.0148,44.0408,26800.0
2015-05-21 11:20:00,50.88,50.95,50.88,50.95,26800.0,44.0408,44.1014,44.0408,44.1014,26800.0
2015-05-21 11:25:00,50.95,50.95,50.85,50.85,92000.0,44.1014,44.1014,44.0148,44.0148,92000.0
2015-05-21 11:30:00,50.85,50.89,50.8,50.89,23200.0,44.0148,44.0494,43.9715,44.0494,23200.0
2015-05-21 11:35:00,50.89,50.94,50.89,50.94,9200.0,44.0494,44.0927,44.0494,44.0927,9200.0
2015-05-21 11:40:00,50.94,50.94,50.88,50.9,17800.0,44.0927,44.0927,44.0408,44.0581,17800.0
2015-05-21 11:45:00,50.89,50.9,50.82,50.82,14200.0,44.0494,44.0581,43.9888,43.9888,14200.0
2015-05-21 11:50:00,50.84,50.88,50.82,50.88,16800.0,44.0062,44.0408,43.9888,44.0408,16800.0
2015-05-21 11:55:00,50.86,50.95,50.86,50.95,18400.0,44.0235,44.1014,44.0235,44.1014,18400.0
2015-05-21 12:00:00,50.94,50.99,50.91,50.99,16000.0,44.0927,44.136,44.0667,44.136,16000.0
2015-05-21 12:05:00,50.99,51.0,50.95,50.97,20000.0,44.136,44.1446,44.1014,44.1187,20000.0
2015-05-21 12:10:00,50.97,51.0,50.92,50.92,22800.0,44.1187,44.1446,44.0754,44.0754,22800.0
2015-05-21 12:15:00,50.93,50.96,50.88,50.91,6400.0,44.0841,44.11,44.0408,44.0667,6400.0
2015-05-21 12:20:00,50.92,50.99,50.9,50.99,16400.0,44.0754,44.136,44.0581,44.136,16400.0
2015-05-21 12:25:00,50.98,50.99,50.91,50.94,8800.0,44.1273,44.136,44.0667,44.0927,8800.0
2015-05-21 12:30:00,50.95,50.98,50.93,50.97,24400.0,44.1014,44.1273,44.0841,44.1187,24400.0
2015-05-21 12:35:00,50.97,50.97,50.92,50.94,36000.0,44.1187,44.1187,44.0754,44.0927,36000.0
2015-05-21 12:40:00,50.94,50.98,50.92,50.97,24000.0,44.0927,44.1273,44.0754,44.1187,24000.0
2015-05-21 12:45:00,50.96,50.98,50.95,50.95,12600.0,44.11,44.1273,44.1014,44.1014,12600.0
2015-05-21 12:50:00,50.94,50.96,50.9,50.9,5400.0,44.0927,44.11,44.0581,44.0581,5400.0
2015-05-21 12:55:00,50.88,50.9,50.83,50.83,13800.0,44.0408,44.0581,43.9975,43.9975,13800.0
2015-05-21 13:00:00,50.83,50.83,50.79,50.81,15000.0,43.9975,43.9975,43.9629,43.9802,15000.0
2015-05-21 13:05:00,50.81,50.85,50.79,50.8,15400.0,43.9802,44.0148,43.9629,43.9715,15400.0
2015-05-21 13:10:00,50.8,50.84,50.8,50.81,13000.0,43.9715,44.0062,43.9715,43.9802,13000.0
2015-05-21 13:15:00,50.81,50.81,50.76,50.78,16600.0,43.9802,43.9802,43.9369,43.9542,16600.0
2015-05-21 13:20:00,50.78,50.81,50.76,50.79,28600.0,43.9542,43.9802,43.9369,43.9629,28600.0
2015-05-21 13:25:00,50.8,50.91,50.8,50.9,55000.0,43.9715,44.0667,43.9715,44.0581,55000.0
2015-05-21 13:30:00,50.91,50.99,50.9,50.99,26400.0,44.0667,44.136,44.0581,44.136,26400.0
2015-05-21 13:35:00,50.99,51.01,50.98,50.99,66400.0,44.136,44.1533,44.1273,44.136,66400.0
2015-05-21 13:40:00,50.99,51.0,50.96,50.99,27400.0,44.136,44.1446,44.11,44.136,27400.0
2015-05-21 13:45:00,50.99,50.99,50.98,50.99,28800.0,44.136,44.136,44.1273,44.136,28800.0
2015-05-21 13:50:00,50.99,51.0,50.97,50.98,37800.0,44.136,44.1446,44.1187,44.1273,37800.0
2015-05-21 13:55:00,50.97,50.97,50.88,50.91,23400.0,44.1187,44.1187,44.0408,44.0667,23400.0
2015-05-21 14:00:00,50.91,50.96,50.91,50.94,33000.0,44.0667,44.11,44.0667,44.0927,33000.0
2015-05-21 14:05:00,50.94,50.95,50.89,50.9,25800.0,44.0927,44.1014,44.0494,44.0581,25800.0
2015-05-21 14:10:00,50.9,50.91,50.9,50.91,143800.0,44.0581,44.0667,44.0581,44.0667,143800.0
2015-05-21 14:15:00,50.91,50.91,50.87,50.9,30600.0,44.0667,44.0667,44.0321,44.0581,30600.0
2015-05-21 14:20:00,50.89,50.91,50.88,50.9,20000.0,44.0494,44.0667,44.0408,44.0581,20000.0
2015-05-21 14:25:00,50.9,50.91,50.88,50.91,19400.0,44.0581,44.0667,44.0408,44.0667,19400.0
2015-05-21 14:30:00,50.91,50.91,50.88,50.9,21600.0,44.0667,44.0667,44.0408,44.0581,21600.0
2015-05-21 14:35:00,50.9,50.96,50.9,50.96,18400.0,44.0581,44.11,44.0581,44.11,18400.0
2015-05-21 14:40:00,50.95,50.99,50.93,50.93,39800.0,44.1014,44.136,44.0841,44.0841,39800.0
2015-05-21 14:45:00,50.95,50.96,50.92,50.92,18200.0,44.1014,44.11,44.0754,44.0754,18200.0
2015-05-21 14:50:00,50.93,50.93,50.88,50.88,20600.0,44.0841,44.0841,44.0408,44.0408,20600.0
2015-05-21 14:55:00,50.89,50.89,50.74,50.78,44000.0,44.0494,44.0494,43.9196,43.9542,44000.0
2015-05-21 15:00:00,50.79,50.8,50.77,50.79,112200.0,43.9629,43.9715,43.9456,43.9629,112200.0
2015-05-21 15:05:00,50.79,50.85,50.78,50.85,39400.0,43.9629,44.0148,43.9542,44.0148,39400.0
2015-05-21 15:10:00,50.85,50.89,50.81,50.85,87400.0,44.0148,44.0494,43.9802,44.0148,87400.0
2015-05-21 15:15:00,50.85,50.85,50.79,50.8,38800.0,44.0148,44.0148,43.9629,43.9715,38800.0
2015-05-21 15:20:00,50.8,50.83,50.8,50.8,34000.0,43.9715,43.9975,43.9715,43.9715,34000.0
2015-05-21 15:25:00,50.8,50.81,50.69,50.72,99600.0,43.9715,43.9802,43.8763,43.9023,99600.0
2015-05-21 15:30:00,50.74,50.79,50.73,50.77,69000.0,43.9196,43.9629,43.9109,43.9456,69000.0
2015-05-21 15:35:00,50.77,50.9,50.75,50.88,56000.0,43.9456,44.0581,43.9283,44.0408,56000.0
2015-05-21 15:40:00,50.87,50.88,50.84,50.84,83000.0,44.0321,44.0408,44.0062,44.0062,83000.0
2015-05-21 15:45:00,50.85,50.85,50.79,50.84,83600.0,44.0148,44.0148,43.9629,44.0062,83600.0
2015-05-21 15:50:00,50.84,50.86,50.74,50.76,228800.0,44.0062,44.0235,43.9196,43.9369,228800.0
2015-05-21 15:55:00,50.76,50.81,50.72,50.74,217800.0,43.9369,43.9802,43.9023,43.9196,217800.0
2015-05-22 09:30:00,51.46,51.46,49.79,50.12,415000.0,44.5428,44.5428,43.0973,43.3829,415000.0
2015-05-22 09:35:00,50.16,50.85,50.04,50.3,190000.0,43.4176,44.0148,43.3137,43.5387,190000.0
2015-05-22 09:40:00,50.38,50.57,50.25,50.26,92000.0,43.608,43.7724,43.4955,43.5041,92000.0
2015-05-22 09:45:00,50.23,50.5,50.2,50.24,58600.0,43.4781,43.7119,43.4522,43.4868,58600.0
2015-05-22 09:50:00,50.24,50.55,50.13,50.55,80400.0,43.4868,43.7551,43.3916,43.7551,80400.0
2015-05-22 09:55:00,50.55,50.75,50.41,50.52,50800.0,43.7551,43.9283,43.634,43.7292,50800.0
2015-05-22 10:00:00,50.53,50.57,50.07,50.13,99200.0,43.7378,43.7724,43.3397,43.3916,99200.0
2015-05-22 10:05:00,50.11,50.32,50.07,50.26,99800.0,43.3743,43.5561,43.3397,43.5041,99800.0
2015-05-22 10:10:00,50.31,50.32,50.16,50.31,34200.0,43.5474,43.5561,43.4176,43.5474,34200.0
2015-05-22 10:15:00,50.32,50.32,50.13,50.15,33400.0,43.5561,43.5561,43.3916,43.4089,33400.0
2015-05-22 10:20:00,50.13,50.16,50.01,50.09,39600.0,43.3916,43.4176,43.2877,43.357,39600.0
2015-05-22 10:25:00,50.09,50.09,49.91,49.95,43600.0,43.357,43.357,43.2012,43.2358,43600.0
2015-05-22 10:30:00,49.98,50.1,49.96,50.1,52000.0,43.2618,43.3656,43.2444,43.3656,52000.0
2015-05-22 10:35:00,50.1,50.1,49.89,49.92,64600.0,43.3656,43.3656,43.1839,43.2098,64600.0
2015-05-22 10:40:00,49.93,50.02,49.91,49.92,44200.0,43.2185,43.2964,43.2012,43.2098,44200.0
2015-05-22 10:45:00,49.93,49.98,49.88,49.95,60400.0,43.2185,43.2618,43.1752,43.2358,60400.0
2015-05-22 10:50:00,49.95,49.98,49.91,49.95,30400.0,43.2358,43.2618,43.2012,43.2358,30400.0
2015-05-22 10:55:00,49.95,50.07,49.94,49.99,86000.0,43.2358,43.3397,43.2271,43.2704,86000.0
2015-05-22 11:00:00,49.99,50.02,49.88,49.9,49800.0,43.2704,43.2964,43.1752,43.1925,49800.0
2015-05-22 11:05:00,49.91,49.94,49.88,49.9,34400.0,43.2012,43.2271,43.1752,43.1925,34400.0
2015-05-22 11:10:00,49.9,49.91,49.55,49.55,148000.0,43.1925,43.2012,42.8896,42.8896,148000.0
2015-05-22 11:15:00,49.54,49.66,49.52,49.62,42600.0,42.8809,42.9848,42.8636,42.9501,42600.0
2015-05-22 11:20:00,49.62,49.62,49.41,49.45,46000.0,42.9501,42.9501,42.7684,42.803,46000.0
2015-05-22 11:25:00,49.45,49.49,49.41,49.42,109800.0,42.803,42.8376,42.7684,42.777,109800.0
2015-05-22 11:30:00,49.41,49.41,49.15,49.24,121200.0,42.7684,42.7684,42.5433,42.6212,121200.0
2015-05-22 11:35:00,49.26,49.28,49.17,49.27,56800.0,42.6385,42.6558,42.5606,42.6472,56800.0
2015-05-22 11:40:00,49.27,49.36,49.19,49.25,92600.0,42.6472,42.7251,42.5779,42.6299,92600.0
2015-05-22 11:45:00,49.29,49.36,49.24,49.3,27200.0,42.6645,42.7251,42.6212,42.6732,27200.0
2015-05-22 11:50:00,49.31,49.41,49.3,49.35,80400.0,42.6818,42.7684,42.6732,42.7164,80400.0
2015-05-22 11:55:00,49.37,49.45,49.37,49.44,37000.0,42.7337,42.803,42.7337,42.7943,37000.0
2015-05-22 12:00:00,49.46,49.49,49.29,49.33,49200.0,42.8117,42.8376,42.6645,42.6991,49200.0
2015-05-22 12:05:00,49.34,49.37,49.32,49.33,13800.0,42.7078,42.7337,42.6905,42.6991,13800.0
2015-05-22 12:10:00,49.32,49.33,49.21,49.21,34400.0,42.6905,42.6991,42.5953,42.5953,34400.0
2015-05-22 12:15:00,49.21,49.23,49.15,49.17,93400.0,42.5953,42.6126,42.5433,42.5606,93400.0
2015-05-22 12:20:00,49.18,49.18,49.1,49.13,57600.0,42.5693,42.5693,42.5,42.526,57600.0
2015-05-22 12:25:00,49.12,49.13,49.02,49.08,97600.0,42.5174,42.526,42.4308,42.4827,97600.0
2015-05-22 12:30:00,49.09,49.15,49.02,49.09,69400.0,42.4914,42.5433,42.4308,42.4914,69400.0
2015-05-22 12:35:00,49.09,49.12,49.03,49.06,32600.0,42.4914,42.5174,42.4395,42.4654,32600.0
2015-05-22 12:40:00,49.06,49.1,49.02,49.04,27600.0,42.4654,42.5,42.4308,42.4481,27600.0
2015-05-22 12:45:00,49.06,49.09,49.02,49.04,16600.0,42.4654,42.4914,42.4308,42.4481,16600.0
2015-05-22 12:50:00,49.04,49.05,48.69,48.82,95200.0,42.4481,42.4568,42.1452,42.2577,95200.0
2015-05-22 12:55:00,48.86,49.05,48.83,49.01,95600.0,42.2923,42.4568,42.2663,42.4221,95600.0
2015-05-22 13:00:00,49.02,49.09,48.98,49.07,79400.0,42.4308,42.4914,42.3962,42.4741,79400.0
2015-05-22 13:05:00,49.05,49.05,48.86,48.97,57800.0,42.4568,42.4568,42.2923,42.3875,57800.0
2015-05-22 13:10:00,48.95,49.02,48.85,49.02,68200.0,42.3702,42.4308,42.2836,42.4308,68200.0
2015-05-22 13:15:00,49.02,49.08,48.99,49.07,64000.0,42.4308,42.4827,42.4048,42.4741,64000.0
2015-05-22 13:20:00,49.08,49.29,49.05,49.2,82800.0,42.4827,42.6645,42.4568,42.5866,82800.0
2015-05-22 13:25:00,49.2,49.36,49.19,49.35,130200.0,42.5866,42.7251,42.5779,42.7164,130200.0
2015-05-22 13:30:00,49.34,49.34,49.22,49.34,30000.0,42.7078,42.7078,42.6039,42.7078,30000.0
2015-05-22 13:35:00,49.34,49.35,49.01,49.05,59400.0,42.7078,42.7164,42.4221,42.4568,59400.0
2015-05-22 13:40:00,49.06,49.08,48.97,48.97,46600.0,42.4654,42.4827,42.3875,42.3875,46600.0
2015-05-22 13:45:00,48.98,49.05,48.88,48.9,118600.0,42.3962,42.4568,42.3096,42.3269,118600.0
2015-05-22 13:50:00,48.9,48.97,48.88,48.93,27600.0,42.3269,42.3875,42.3096,42.3529,27600.0
2015-05-22 13:55:00,48.91,48.96,48.88,48.9,23600.0,42.3356,42.3789,42.3096,42.3269,23600.0
2015-05-22 14:00:00,48.9,48.94,48.88,48.92,33600.0,42.3269,42.3615,42.3096,42.3442,33600.0
2015-05-22 14:05:00,48.92,48.94,48.89,48.91,29000.0,42.3442,42.3615,42.3183,42.3356,29000.0
2015-05-22 14:10:00,48.9,48.9,48.7,48.72,73000.0,42.3269,42.3269,42.1538,42.1711,73000.0
2015-05-22 14:15:00,48.72,48.77,48.63,48.67,116400.0,42.1711,42.2144,42.0932,42.1278,116400.0
2015-05-22 14:20:00,48.67,48.87,48.67,48.74,92800.0,42.1278,42.301,42.1278,42.1884,92800.0
2015-05-22 14:25:00,48.75,48.87,48.75,48.77,20400.0,42.1971,42.301,42.1971,42.2144,20400.0
2015-05-22 14:30:00,48.76,48.82,48.68,48.68,60400.0,42.2057,42.2577,42.1365,42.1365,60400.0
2015-05-22 14:35:00,48.67,48.94,48.67,48.85,145600.0,42.1278,42.3615,42.1278,42.2836,145600.0
2015-05-22 14:40:00,48.84,48.84,48.74,48.77,42200.0,42.275,42.275,42.1884,42.2144,42200.0
2015-05-22 14:45:00,48.77,48.79,48.53,48.59,106000.0,42.2144,42.2317,42.0067,42.0586,106000.0
2015-05-22 14:50:00,48.6,48.6,48.33,48.34,123800.0,42.0673,42.0673,41.8335,41.8422,123800.0
2015-05-22 14:55:00,48.34,48.38,48.17,48.35,147400.0,41.8422,41.8768,41.6951,41.8509,147400.0
2015-05-22 15:00:00,48.34,48.49,48.32,48.48,110000.0,41.8422,41.972,41.8249,41.9634,110000.0
2015-05-22 15:05:00,48.48,48.52,48.35,48.4,117000.0,41.9634,41.998,41.8509,41.8941,117000.0
2015-05-22 15:10:00,48.4,48.46,48.32,48.46,82600.0,41.8941,41.9461,41.8249,41.9461,82600.0
2015-05-22 15:15:00,48.45,48.59,48.44,48.54,115600.0,41.9374,42.0586,41.9288,42.0153,115600.0
2015-05-22 15:20:00,48.54,48.55,48.46,48.51,106800.0,42.0153,42.024,41.9461,41.9893,106800.0
2015-05-22 15:25:00,48.52,48.59,48.48,48.56,87800.0,41.998,42.0586,41.9634,42.0326,87800.0
2015-05-22 15:30:00,48.58,48.64,48.52,48.63,89600.0,42.0499,42.1019,41.998,42.0932,89600.0
2015-05-22 15:35:00,48.63,48.73,48.62,48.7,114400.0,42.0932,42.1798,42.0846,42.1538,114400.0
2015-05-22 15:40:00,48.71,48.71,48.55,48.55,78800.0,42.1625,42.1625,42.024,42.024,78800.0
2015-05-22 15:45:00,48.55,48.62,48.54,48.6,131200.0,42.024,42.0846,42.0153,42.0673,131200.0
2015-05-22 15:50:00,48.6,48.6,48.49,48.54,175800.0,42.0673,42.0673,41.972,42.0153,175800.0
2015-05-22 15:55:00,48.54,48.6,48.5,48.51,244000.0,42.0153,42.0673,41.9807,41.9893,244000.0
2015-05-26 09:30:00,48.63,48.76,48.52,48.52,118400.0,42.0932,42.2057,41.998,41.998,118400.0
2015-05-26 09:35:00,48.52,48.54,48.27,48.51,92600.0,41.998,42.0153,41.7816,41.9893,92600.0
2015-05-26 09:40:00,48.47,48.61,48.18,48.27,63400.0,41.9547,42.0759,41.7037,41.7816,63400.0
2015-05-26 09:45:00,48.29,48.56,48.25,48.35,40800.0,41.7989,42.0326,41.7643,41.8509,40800.0
2015-05-26 09:50:00,48.33,48.38,48.27,48.27,20800.0,41.8335,41.8768,41.7816,41.7816,20800.0
2015-05-26 09:55:00,48.27,48.34,48.17,48.24,31600.0,41.7816,41.8422,41.6951,41.7556,31600.0
2015-05-26 10:00:00,48.23,48.46,48.23,48.4,26400.0,41.747,41.9461,41.747,41.8941,26400.0
2015-05-26 10:05:00,48.41,48.55,48.41,48.54,27400.0,41.9028,42.024,41.9028,42.0153,27400.0
2015-05-26 10:10:00,48.53,48.53,48.36,48.39,46600.0,42.0067,42.0067,41.8595,41.8855,46600.0
2015-05-26 10:15:00,48.36,48.46,48.33,48.35,39400.0,41.8595,41.9461,41.8335,41.8509,39400.0
2015-05-26 10:20:00,48.36,48.46,48.35,48.46,40400.0,41.8595,41.9461,41.8509,41.9461,40400.0
2015-05-26 10:25:00,48.46,48.52,48.45,48.49,25400.0,41.9461,41.998,41.9374,41.972,25400.0
2015-05-26 10:30:00,48.49,48.49,48.25,48.27,59400.0,41.972,41.972,41.7643,41.7816,59400.0
2015-05-26 10:35:00,48.27,48.34,48.21,48.3,43600.0,41.7816,41.8422,41.7297,41.8076,43600.0
2015-05-26 10:40:00,48.31,48.36,48.29,48.29,21000.0,41.8162,41.8595,41.7989,41.7989,21000.0
2015-05-26 10:45:00,48.29,48.3,48.27,48.3,23000.0,41.7989,41.8076,41.7816,41.8076,23000.0
2015-05-26 10:50:00,48.28,48.29,48.2,48.21,26200.0,41.7903,41.7989,41.721,41.7297,26200.0
2015-05-26 10:55:00,48.2,48.21,48.13,48.16,23000.0,41.721,41.7297,41.6604,41.6864,23000.0
2015-05-26 11:00:00,48.16,48.17,48.05,48.07,28000.0,41.6864,41.6951,41.5912,41.6085,28000.0
2015-05-26 11:05:00,48.07,48.12,48.03,48.03,21800.0,41.6085,41.6518,41.5739,41.5739,21800.0
2015-05-26 11:10:00,48.03,48.09,48.02,48.02,28000.0,41.5739,41.6258,41.5652,41.5652,28000.0
2015-05-26 11:15:00,48.02,48.12,48.02,48.07,57200.0,41.5652,41.6518,41.5652,41.6085,57200.0
2015-05-26 11:20:00,48.07,48.13,48.06,48.1,23000.0,41.6085,41.6604,41.5998,41.6345,23000.0
2015-05-26 11:25:00,48.09,48.09,47.99,48.04,30000.0,41.6258,41.6258,41.5392,41.5825,30000.0
2015-05-26 11:30:00,48.04,48.04,47.97,48.02,29600.0,41.5825,41.5825,41.5219,41.5652,29600.0
2015-05-26 11:35:00,48.02,48.09,48.01,48.02,34000.0,41.5652,41.6258,41.5566,41.5652,34000.0
2015-05-26 11:40:00,48.01,48.05,48.01,48.01,21600.0,41.5566,41.5912,41.5566,41.5566,21600.0
2015-05-26 11:45:00,48.01,48.01,47.91,47.92,33400.0,41.5566,41.5566,41.47,41.4787,33400.0
2015-05-26 11:50:00,47.92,47.92,47.84,47.89,36000.0,41.4787,41.4787,41.4094,41.4527,36000.0
2015-05-26 11:55:00,47.88,47.99,47.88,47.91,23000.0,41.444,41.5392,41.444,41.47,23000.0
2015-05-26 12:00:00,47.92,47.94,47.85,47.87,44600.0,41.4787,41.496,41.4181,41.4354,44600.0
2015-05-26 12:05:00,47.87,47.88,47.82,47.85,17400.0,41.4354,41.444,41.3921,41.4181,17400.0
2015-05-26 12:10:00,47.85,47.91,47.84,47.87,21800.0,41.4181,41.47,41.4094,41.4354,21800.0
2015-05-26 12:15:00,47.87,47.94,47.87,47.93,12000.0,41.4354,41.496,41.4354,41.4873,12000.0
2015-05-26 12:20:00,47.93,48.03,47.92,48.03,26800.0,41.4873,41.5739,41.4787,41.5739,26800.0
2015-05-26 12:25:00,48.06,48.06,47.99,48.01,22000.0,41.5998,41.5998,41.5392,41.5566,22000.0
2015-05-26 12:30:00,48.02,48.04,47.97,47.99,40600.0,41.5652,41.5825,41.5219,41.5392,40600.0
2015-05-26 12:35:00,47.99,48.02,47.97,48.0,38600.0,41.5392,41.5652,41.5219,41.5479,38600.0
2015-05-26 12:40:00,47.99,48.02,47.99,48.01,16800.0,41.5392,41.5652,41.5392,41.5566,16800.0
2015-05-26 12:45:00,48.02,48.04,48.01,48.02,17400.0,41.5652,41.5825,41.5566,41.5652,17400.0
2015-05-26 12:50:00,48.02,48.05,47.98,47.99,20000.0,41.5652,41.5912,41.5306,41.5392,20000.0
2015-05-26 12:55:00,48.0,48.02,47.99,47.99,11600.0,41.5479,41.5652,41.5392,41.5392,11600.0
2015-05-26 13:00:00,47.99,48.06,47.96,47.97,64600.0,41.5392,41.5998,41.5133,41.5219,64600.0
2015-05-26 13:05:00,47.98,47.98,47.86,47.87,119600.0,41.5306,41.5306,41.4267,41.4354,119600.0
2015-05-26 13:10:00,47.88,47.92,47.87,47.91,12400.0,41.444,41.4787,41.4354,41.47,12400.0
2015-05-26 13:15:00,47.91,47.96,47.87,47.95,32000.0,41.47,41.5133,41.4354,41.5046,32000.0
2015-05-26 13:20:00,47.95,48.01,47.95,48.01,114200.0,41.5046,41.5566,41.5046,41.5566,114200.0
2015-05-26 13:25:00,48.01,48.03,47.99,48.0,49200.0,41.5566,41.5739,41.5392,41.5479,49200.0
2015-05-26 13:30:00,47.99,47.99,47.93,47.95,18800.0,41.5392,41.5392,41.4873,41.5046,18800.0
2015-05-26 13:35:00,47.94,47.95,47.85,47.85,21400.0,41.496,41.5046,41.4181,41.4181,21400.0
2015-05-26 13:40:00,47.87,47.92,47.87,47.89,21000.0,41.4354,41.4787,41.4354,41.4527,21000.0
2015-05-26 13:45:00,47.88,47.93,47.88,47.91,21600.0,41.444,41.4873,41.444,41.47,21600.0
2015-05-26 13:50:00,47.92,47.92,47.87,47.87,19600.0,41.4787,41.4787,41.4354,41.4354,19600.0
2015-05-26 13:55:00,47.87,47.87,47.77,47.79,28600.0,41.4354,41.4354,41.3488,41.3661,28600.0
2015-05-26 14:00:00,47.79,47.83,47.79,47.8,17200.0,41.3661,41.4008,41.3661,41.3748,17200.0
2015-05-26 14:05:00,47.8,47.82,47.79,47.8,24600.0,41.3748,41.3921,41.3661,41.3748,24600.0
2015-05-26 14:10:00,47.81,47.84,47.79,47.79,17200.0,41.3834,41.4094,41.3661,41.3661,17200.0
2015-05-26 14:15:00,47.79,47.85,47.76,47.84,32200.0,41.3661,41.4181,41.3402,41.4094,32200.0
2015-05-26 14:20:00,47.84,47.9,47.82,47.83,27400.0,41.4094,41.4613,41.3921,41.4008,27400.0
2015-05-26 14:25:00,47.82,47.86,47.8,47.81,23200.0,41.3921,41.4267,41.3748,41.3834,23200.0
2015-05-26 14:30:00,47.81,47.83,47.78,47.78,23200.0,41.3834,41.4008,41.3575,41.3575,23200.0
2015-05-26 14:35:00,47.77,47.78,47.72,47.74,42000.0,41.3488,41.3575,41.3055,41.3229,42000.0
2015-05-26 14:40:00,47.75,47.79,47.75,47.77,19400.0,41.3315,41.3661,41.3315,41.3488,19400.0
2015-05-26 14:45:00,47.76,47.79,47.71,47.71,22200.0,41.3402,41.3661,41.2969,41.2969,22200.0
2015-05-26 14:50:00,47.71,47.72,47.63,47.63,43000.0,41.2969,41.3055,41.2276,41.2276,43000.0
2015-05-26 14:55:00,47.63,47.63,47.61,47.63,27400.0,41.2276,41.2276,41.2103,41.2276,27400.0
2015-05-26 15:00:00,47.64,47.74,47.63,47.74,73000.0,41.2363,41.3229,41.2276,41.3229,73000.0
2015-05-26 15:05:00,47.76,47.77,47.73,47.74,40800.0,41.3402,41.3488,41.3142,41.3229,40800.0
2015-05-26 15:10:00,47.73,47.79,47.73,47.77,21400.0,41.3142,41.3661,41.3142,41.3488,21400.0
2015-05-26 15:15:00,47.77,47.85,47.77,47.77,63600.0,41.3488,41.4181,41.3488,41.3488,63600.0
2015-05-26 15:20:00,47.78,47.86,47.77,47.85,58200.0,41.3575,41.4267,41.3488,41.4181,58200.0
2015-05-26 15:25:00,47.84,47.85,47.79,47.8,52000.0,41.4094,41.4181,41.3661,41.3748,52000.0
2015-05-26 15:30:00,47.81,47.84,47.77,47.84,77600.0,41.3834,41.4094,41.3488,41.4094,77600.0
2015-05-26 15:35:00,47.85,47.85,47.8,47.82,54400.0,41.4181,41.4181,41.3748,41.3921,54400.0
2015-05-26 15:40:00,47.81,47.84,47.78,47.79,102000.0,41.3834,41.4094,41.3575,41.3661,102000.0
2015-05-26 15:45:00,47.8,47.8,47.72,47.73,111600.0,41.3748,41.3748,41.3055,41.3142,111600.0
2015-05-26 15:50:00,47.73,47.75,47.68,47.73,172600.0,41.3142,41.3315,41.2709,41.3142,172600.0
2015-05-26 15:55:00,47.72,47.8,47.69,47.79,195000.0,41.3055,41.3748,41.2796,41.3661,195000.0
2015-05-27 09:30:00,47.92,47.92,47.71,47.8,52800.0,41.4787,41.4787,41.2969,41.3748,52800.0
2015-05-27 09:35:00,47.8,48.12,47.8,48.08,63600.0,41.3748,41.6518,41.3748,41.6171,63600.0
2015-05-27 09:40:00,48.08,48.28,48.05,48.24,58800.0,41.6171,41.7903,41.5912,41.7556,58800.0
2015-05-27 09:45:00,48.25,48.45,48.21,48.42,53800.0,41.7643,41.9374,41.7297,41.9114,53800.0
2015-05-27 09:50:00,48.4,48.55,48.38,48.52,65400.0,41.8941,42.024,41.8768,41.998,65400.0
2015-05-27 09:55:00,48.54,48.59,48.31,48.4,28400.0,42.0153,42.0586,41.8162,41.8941,28400.0
2015-05-27 10:00:00,48.42,48.45,48.24,48.33,39400.0,41.9114,41.9374,41.7556,41.8335,39400.0
2015-05-27 10:05:00,48.33,48.42,48.33,48.42,39000.0,41.8335,41.9114,41.8335,41.9114,39000.0
2015-05-27 10:10:00,48.43,48.5,48.41,48.48,43200.0,41.9201,41.9807,41.9028,41.9634,43200.0
2015-05-27 10:15:00,48.49,48.49,48.44,48.45,34000.0,41.972,41.972,41.9288,41.9374,34000.0
2015-05-27 10:20:00,48.45,48.48,48.41,48.46,25400.0,41.9374,41.9634,41.9028,41.9461,25400.0
2015-05-27 10:25:00,48.45,48.49,48.35,48.38,22600.0,41.9374,41.972,41.8509,41.8768,22600.0
2015-05-27 10:30:00,48.39,48.45,48.39,48.44,36000.0,41.8855,41.9374,41.8855,41.9288,36000.0
2015-05-27 10:35:00,48.43,48.46,48.42,48.46,18200.0,41.9201,41.9461,41.9114,41.9461,18200.0
2015-05-27 10:40:00,48.46,48.46,48.36,48.43,29000.0,41.9461,41.9461,41.8595,41.9201,29000.0
2015-05-27 10:45:00,48.44,48.45,48.39,48.41,24600.0,41.9288,41.9374,41.8855,41.9028,24600.0
2015-05-27 10:50:00,48.41,48.46,48.4,48.43,25400.0,41.9028,41.9461,41.8941,41.9201,25400.0
2015-05-27 10:55:00,48.44,48.51,48.42,48.46,39200.0,41.9288,41.9893,41.9114,41.9461,39200.0
2015-05-27 11:00:00,48.47,48.55,48.47,48.54,30200.0,41.9547,42.024,41.9547,42.0153,30200.0
2015-05-27 11:05:00,48.55,48.59,48.52,48.55,25200.0,42.024,42.0586,41.998,42.024,25200.0
2015-05-27 11:10:00,48.54,48.54,48.47,48.51,13000.0,42.0153,42.0153,41.9547,41.9893,13000.0
2015-05-27 11:15:00,48.51,48.52,48.4,48.43,28400.0,41.9893,41.998,41.8941,41.9201,28400.0
2015-05-27 11:20:00,48.44,48.47,48.38,48.42,50600.0,41.9288,41.9547,41.8768,41.9114,50600.0
2015-05-27 11:25:00,48.41,48.46,48.41,48.42,19600.0,41.9028,41.9461,41.9028,41.9114,19600.0
2015-05-27 11:30:00,48.42,48.48,48.42,48.45,13800.0,41.9114,41.9634,41.9114,41.9374,13800.0
2015-05-27 11:35:00,48.46,48.47,48.44,48.47,17600.0,41.9461,41.9547,41.9288,41.9547,17600.0
2015-05-27 11:40:00,48.47,48.56,48.47,48.49,22000.0,41.9547,42.0326,41.9547,41.972,22000.0
2015-05-27 11:45:00,48.49,48.58,48.49,48.53,24600.0,41.972,42.0499,41.972,42.0067,24600.0
2015-05-27 11:50:00,48.53,48.54,48.52,48.52,10800.0,42.0067,42.0153,41.998,41.998,10800.0
2015-05-27 11:55:00,48.52,48.54,48.43,48.44,30000.0,41.998,42.0153,41.9201,41.9288,30000.0
2015-05-27 12:00:00,48.43,48.47,48.41,48.45,11200.0,41.9201,41.9547,41.9028,41.9374,11200.0
2015-05-27 12:05:00,48.45,48.48,48.45,48.45,12200.0,41.9374,41.9634,41.9374,41.9374,12200.0
2015-05-27 12:10:00,48.45,48.45,48.38,48.42,14600.0,41.9374,41.9374,41.8768,41.9114,14600.0
2015-05-27 12:15:00,48.42,48.42,48.38,48.4,12200.0,41.9114,41.9114,41.8768,41.8941,12200.0
2015-05-27 12:20:00,48.4,48.41,48.38,48.38,18800.0,41.8941,41.9028,41.8768,41.8768,18800.0
2015-05-27 12:25:00,48.38,48.43,48.38,48.43,12400.0,41.8768,41.9201,41.8768,41.9201,12400.0
2015-05-27 12:30:00,48.43,48.46,48.41,48.41,11400.0,41.9201,41.9461,41.9028,41.9028,11400.0
2015-05-27 12:35:00,48.41,48.43,48.37,48.38,12200.0,41.9028,41.9201,41.8682,41.8768,12200.0
2015-05-27 12:40:00,48.37,48.38,48.35,48.37,26600.0,41.8682,41.8768,41.8509,41.8682,26600.0
2015-05-27 12:45:00,48.38,48.4,48.36,48.38,13400.0,41.8768,41.8941,41.8595,41.8768,13400.0
2015-05-27 12:50:00,48.38,48.39,48.35,48.36,7400.0,41.8768,41.8855,41.8509,41.8595,7400.0
2015-05-27 12:55:00,48.36,48.38,48.34,48.35,14600.0,41.8595,41.8768,41.8422,41.8509,14600.0
2015-05-27 13:00:00,48.34,48.41,48.34,48.41,19600.0,41.8422,41.9028,41.8422,41.9028,19600.0
2015-05-27 13:05:00,48.41,48.48,48.41,48.46,13000.0,41.9028,41.9634,41.9028,41.9461,13000.0
2015-05-27 13:10:00,48.47,48.48,48.44,48.44,9600.0,41.9547,41.9634,41.9288,41.9288,9600.0
2015-05-27 13:15:00,48.44,48.47,48.44,48.45,12800.0,41.9288,41.9547,41.9288,41.9374,12800.0
2015-05-27 13:20:00,48.45,48.45,48.4,48.42,24600.0,41.9374,41.9374,41.8941,41.9114,24600.0
2015-05-27 13:25:00,48.42,48.45,48.4,48.45,17400.0,41.9114,41.9374,41.8941,41.9374,17400.0
2015-05-27 13:30:00,48.44,48.46,48.4,48.41,9200.0,41.9288,41.9461,41.8941,41.9028,9200.0
2015-05-27 13:35:00,48.41,48.44,48.4,48.41,31200.0,41.9028,41.9288,41.8941,41.9028,31200.0
2015-05-27 13:40:00,48.41,48.41,48.38,48.38,16800.0,41.9028,41.9028,41.8768,41.8768,16800.0
2015-05-27 13:45:00,48.38,48.41,48.38,48.38,16000.0,41.8768,41.9028,41.8768,41.8768,16000.0
2015-05-27 13:50:00,48.38,48.38,48.32,48.32,11200.0,41.8768,41.8768,41.8249,41.8249,11200.0
2015-05-27 13:55:00,48.32,48.33,48.29,48.31,24800.0,41.8249,41.8335,41.7989,41.8162,24800.0
2015-05-27 14:00:00,48.31,48.36,48.31,48.33,38800.0,41.8162,41.8595,41.8162,41.8335,38800.0
2015-05-27 14:05:00,48.33,48.38,48.33,48.37,24400.0,41.8335,41.8768,41.8335,41.8682,24400.0
2015-05-27 14:10:00,48.37,48.38,48.35,48.35,25400.0,41.8682,41.8768,41.8509,41.8509,25400.0
2015-05-27 14:15:00,48.35,48.37,48.34,48.35,14600.0,41.8509,41.8682,41.8422,41.8509,14600.0
2015-05-27 14:20:00,48.35,48.36,48.33,48.33,9400.0,41.8509,41.8595,41.8335,41.8335,9400.0
2015-05-27 14:25:00,48.32,48.33,48.29,48.33,13400.0,41.8249,41.8335,41.7989,41.8335,13400.0
2015-05-27 14:30:00,48.32,48.35,48.31,48.34,37000.0,41.8249,41.8509,41.8162,41.8422,37000.0
2015-05-27 14:35:00,48.35,48.36,48.35,48.35,14000.0,41.8509,41.8595,41.8509,41.8509,14000.0
2015-05-27 14:40:00,48.36,48.43,48.35,48.42,19000.0,41.8595,41.9201,41.8509,41.9114,19000.0
2015-05-27 14:45:00,48.42,48.42,48.38,48.39,14600.0,41.9114,41.9114,41.8768,41.8855,14600.0
2015-05-27 14:50:00,48.39,48.44,48.38,48.44,23200.0,41.8855,41.9288,41.8768,41.9288,23200.0
2015-05-27 14:55:00,48.44,48.44,48.41,48.41,33200.0,41.9288,41.9288,41.9028,41.9028,33200.0
2015-05-27 15:00:00,48.42,48.42,48.36,48.38,16000.0,41.9114,41.9114,41.8595,41.8768,16000.0
2015-05-27 15:05:00,48.38,48.45,48.37,48.44,19200.0,41.8768,41.9374,41.8682,41.9288,19200.0
2015-05-27 15:10:00,48.44,48.44,48.38,48.4,38000.0,41.9288,41.9288,41.8768,41.8941,38000.0
2015-05-27 15:15:00,48.38,48.42,48.38,48.38,31800.0,41.8768,41.9114,41.8768,41.8768,31800.0
2015-05-27 15:20:00,48.37,48.38,48.32,48.32,31800.0,41.8682,41.8768,41.8249,41.8249,31800.0
2015-05-27 15:25:00,48.32,48.35,48.27,48.29,34000.0,41.8249,41.8509,41.7816,41.7989,34000.0
2015-05-27 15:30:00,48.27,48.3,48.27,48.29,33200.0,41.7816,41.8076,41.7816,41.7989,33200.0
2015-05-27 15:35:00,48.29,48.32,48.27,48.3,49400.0,41.7989,41.8249,41.7816,41.8076,49400.0
2015-05-27 15:40:00,48.3,48.33,48.27,48.28,41200.0,41.8076,41.8335,41.7816,41.7903,41200.0
2015-05-27 15:45:00,48.29,48.33,48.28,48.33,45600.0,41.7989,41.8335,41.7903,41.8335,45600.0
2015-05-27 15:50:00,48.33,48.35,48.31,48.31,80000.0,41.8335,41.8509,41.8162,41.8162,80000.0
2015-05-27 15:55:00,48.32,48.33,48.24,48.27,121400.0,41.8249,41.8335,41.7556,41.7816,121400.0
2015-05-28 09:30:00,48.24,48.43,48.15,48.15,40800.0,41.7556,41.9201,41.6777,41.6777,40800.0
2015-05-28 09:35:00,48.21,48.49,48.2,48.43,13000.0,41.7297,41.972,41.721,41.9201,13000.0
2015-05-28 09:40:00,48.46,48.46,48.17,48.23,18200.0,41.9461,41.9461,41.6951,41.747,18200.0
2015-05-28 09:45:00,48.2,48.47,48.16,48.42,19600.0,41.721,41.9547,41.6864,41.9114,19600.0
2015-05-28 09:50:00,48.42,48.42,48.33,48.33,12600.0,41.9114,41.9114,41.8335,41.8335,12600.0
2015-05-28 09:55:00,48.33,48.37,48.17,48.29,16400.0,41.8335,41.8682,41.6951,41.7989,16400.0
2015-05-28 10:00:00,48.27,48.32,48.18,48.27,13000.0,41.7816,41.8249,41.7037,41.7816,13000.0
2015-05-28 10:05:00,48.29,48.33,48.23,48.29,39600.0,41.7989,41.8335,41.747,41.7989,39600.0
2015-05-28 10:10:00,48.31,48.36,48.25,48.35,29000.0,41.8162,41.8595,41.7643,41.8509,29000.0
2015-05-28 10:15:00,48.35,48.37,48.31,48.35,26000.0,41.8509,41.8682,41.8162,41.8509,26000.0
2015-05-28 10:20:00,48.35,48.35,48.32,48.33,10600.0,41.8509,41.8509,41.8249,41.8335,10600.0
2015-05-28 10:25:00,48.38,48.38,48.33,48.35,21400.0,41.8768,41.8768,41.8335,41.8509,21400.0
2015-05-28 10:30:00,48.37,48.37,48.32,48.35,13000.0,41.8682,41.8682,41.8249,41.8509,13000.0
2015-05-28 10:35:00,48.35,48.37,48.32,48.34,15400.0,41.8509,41.8682,41.8249,41.8422,15400.0
2015-05-28 10:40:00,48.35,48.41,48.34,48.41,12400.0,41.8509,41.9028,41.8422,41.9028,12400.0
2015-05-28 10:45:00,48.42,48.49,48.38,48.49,30000.0,41.9114,41.972,41.8768,41.972,30000.0
2015-05-28 10:50:00,48.51,48.51,48.44,48.44,14200.0,41.9893,41.9893,41.9288,41.9288,14200.0
2015-05-28 10:55:00,48.47,48.52,48.47,48.49,32400.0,41.9547,41.998,41.9547,41.972,32400.0
2015-05-28 11:00:00,48.51,48.52,48.38,48.38,44200.0,41.9893,41.998,41.8768,41.8768,44200.0
2015-05-28 11:05:00,48.38,48.45,48.35,48.36,13800.0,41.8768,41.9374,41.8509,41.8595,13800.0
2015-05-28 11:10:00,48.37,48.44,48.35,48.42,61800.0,41.8682,41.9288,41.8509,41.9114,61800.0
2015-05-28 11:15:00,48.42,48.48,48.41,48.47,22800.0,41.9114,41.9634,41.9028,41.9547,22800.0
2015-05-28 11:20:00,48.47,48.49,48.4,48.4,44800.0,41.9547,41.972,41.8941,41.8941,44800.0
2015-05-28 11:25:00,48.38,48.39,48.34,48.38,18200.0,41.8768,41.8855,41.8422,41.8768,18200.0
2015-05-28 11:30:00,48.39,48.49,48.38,48.49,11600.0,41.8855,41.972,41.8768,41.972,11600.0
2015-05-28 11:35:00,48.5,48.5,48.45,48.47,10400.0,41.9807,41.9807,41.9374,41.9547,10400.0
2015-05-28 11:40:00,48.47,48.51,48.47,48.49,7400.0,41.9547,41.9893,41.9547,41.972,7400.0
2015-05-28 11:45:00,48.49,48.49,48.36,48.36,16400.0,41.972,41.972,41.8595,41.8595,16400.0
2015-05-28 11:50:00,48.38,48.4,48.34,48.34,8200.0,41.8768,41.8941,41.8422,41.8422,8200.0
2015-05-28 11:55:00,48.35,48.37,48.32,48.35,16400.0,41.8509,41.8682,41.8249,41.8509,16400.0
2015-05-28 12:00:00,48.35,48.4,48.31,48.4,25200.0,41.8509,41.8941,41.8162,41.8941,25200.0
2015-05-28 12:05:00,48.41,48.41,48.37,48.38,8600.0,41.9028,41.9028,41.8682,41.8768,8600.0
2015-05-28 12:10:00,48.38,48.45,48.38,48.45,17800.0,41.8768,41.9374,41.8768,41.9374,17800.0
2015-05-28 12:15:00,48.44,48.48,48.43,48.46,18600.0,41.9288,41.9634,41.9201,41.9461,18600.0
2015-05-28 12:20:00,48.44,48.46,48.42,48.44,12600.0,41.9288,41.9461,41.9114,41.9288,12600.0
2015-05-28 12:25:00,48.45,48.45,48.43,48.44,11600.0,41.9374,41.9374,41.9201,41.9288,11600.0
2015-05-28 12:30:00,48.42,48.43,48.35,48.4,20800.0,41.9114,41.9201,41.8509,41.8941,20800.0
2015-05-28 12:35:00,48.39,48.39,48.33,48.34,7000.0,41.8855,41.8855,41.8335,41.8422,7000.0
2015-05-28 12:40:00,48.34,48.42,48.34,48.42,7200.0,41.8422,41.9114,41.8422,41.9114,7200.0
2015-05-28 12:45:00,48.42,48.46,48.38,48.45,44200.0,41.9114,41.9461,41.8768,41.9374,44200.0
2015-05-28 12:50:00,48.46,48.46,48.41,48.42,9400.0,41.9461,41.9461,41.9028,41.9114,9400.0
2015-05-28 12:55:00,48.41,48.43,48.4,48.4,14200.0,41.9028,41.9201,41.8941,41.8941,14200.0
2015-05-28 13:00:00,48.4,48.46,48.38,48.45,10000.0,41.8941,41.9461,41.8768,41.9374,10000.0
2015-05-28 13:05:00,48.45,48.5,48.45,48.48,15800.0,41.9374,41.9807,41.9374,41.9634,15800.0
2015-05-28 13:10:00,48.48,48.48,48.43,48.44,18400.0,41.9634,41.9634,41.9201,41.9288,18400.0
2015-05-28 13:15:00,48.44,48.48,48.43,48.44,15800.0,41.9288,41.9634,41.9201,41.9288,15800.0
2015-05-28 13:20:00,48.44,48.47,48.42,48.47,8400.0,41.9288,41.9547,41.9114,41.9547,8400.0
2015-05-28 13:25:00,48.48,48.5,48.47,48.48,25400.0,41.9634,41.9807,41.9547,41.9634,25400.0
2015-05-28 13:30:00,48.47,48.52,48.47,48.48,25200.0,41.9547,41.998,41.9547,41.9634,25200.0
2015-05-28 13:35:00,48.48,48.52,48.47,48.52,18800.0,41.9634,41.998,41.9547,41.998,18800.0
2015-05-28 13:40:00,48.52,48.57,48.52,48.54,17600.0,41.998,42.0413,41.998,42.0153,17600.0
2015-05-28 13:45:00,48.53,48.54,48.51,48.51,13400.0,42.0067,42.0153,41.9893,41.9893,13400.0
2015-05-28 13:50:00,48.51,48.57,48.51,48.57,17600.0,41.9893,42.0413,41.9893,42.0413,17600.0
2015-05-28 13:55:00,48.57,48.58,48.52,48.53,14200.0,42.0413,42.0499,41.998,42.0067,14200.0
2015-05-28 14:00:00,48.53,48.54,48.52,48.53,17000.0,42.0067,42.0153,41.998,42.0067,17000.0
2015-05-28 14:05:00,48.52,48.57,48.52,48.55,20000.0,41.998,42.0413,41.998,42.024,20000.0
2015-05-28 14:10:00,48.56,48.58,48.56,48.58,22200.0,42.0326,42.0499,42.0326,42.0499,22200.0
2015-05-28 14:15:00,48.59,48.62,48.56,48.58,21400.0,42.0586,42.0846,42.0326,42.0499,21400.0
2015-05-28 14:20:00,48.57,48.6,48.57,48.6,97400.0,42.0413,42.0673,42.0413,42.0673,97400.0
2015-05-28 14:25:00,48.59,48.63,48.59,48.62,16800.0,42.0586,42.0932,42.0586,42.0846,16800.0
2015-05-28 14:30:00,48.63,48.63,48.57,48.57,73800.0,42.0932,42.0932,42.0413,42.0413,73800.0
2015-05-28 14:35:00,48.58,48.58,48.52,48.52,26600.0,42.0499,42.0499,41.998,41.998,26600.0
2015-05-28 14:40:00,48.52,48.52,48.49,48.49,19000.0,41.998,41.998,41.972,41.972,19000.0
2015-05-28 14:45:00,48.49,48.5,48.48,48.49,16200.0,41.972,41.9807,41.9634,41.972,16200.0
2015-05-28 14:50:00,48.49,48.52,48.49,48.52,38600.0,41.972,41.998,41.972,41.998,38600.0
2015-05-28 14:55:00,48.52,48.54,48.49,48.54,32800.0,41.998,42.0153,41.972,42.0153,32800.0
2015-05-28 15:00:00,48.53,48.6,48.52,48.59,36400.0,42.0067,42.0673,41.998,42.0586,36400.0
2015-05-28 15:05:00,48.59,48.6,48.58,48.58,30800.0,42.0586,42.0673,42.0499,42.0499,30800.0
2015-05-28 15:10:00,48.58,48.6,48.56,48.56,34000.0,42.0499,42.0673,42.0326,42.0326,34000.0
2015-05-28 15:15:00,48.56,48.59,48.52,48.52,32600.0,42.0326,42.0586,41.998,41.998,32600.0
2015-05-28 15:20:00,48.52,48.58,48.52,48.53,59600.0,41.998,42.0499,41.998,42.0067,59600.0
2015-05-28 15:25:00,48.53,48.54,48.47,48.49,34000.0,42.0067,42.0153,41.9547,41.972,34000.0
2015-05-28 15:30:00,48.49,48.51,48.48,48.51,36800.0,41.972,41.9893,41.9634,41.9893,36800.0
2015-05-28 15:35:00,48.51,48.54,48.51,48.52,44400.0,41.9893,42.0153,41.9893,41.998,44400.0
2015-05-28 15:40:00,48.53,48.56,48.51,48.52,91200.0,42.0067,42.0326,41.9893,41.998,91200.0
2015-05-28 15:45:00,48.52,48.55,48.51,48.51,63200.0,41.998,42.024,41.9893,41.9893,63200.0
2015-05-28 15:50:00,48.51,48.51,48.49,48.49,60200.0,41.9893,41.9893,41.972,41.972,60200.0
2015-05-28 15:55:00,48.5,48.51,48.46,48.47,108600.0,41.9807,41.9893,41.9461,41.9547,108600.0
2015-05-29 09:30:00,48.54,48.62,48.21,48.21,77600.0,42.0153,42.0846,41.7297,41.7297,77600.0
2015-05-29 09:35:00,48.19,48.43,48.15,48.42,29200.0,41.7124,41.9201,41.6777,41.9114,29200.0
2015-05-29 09:40:00,48.38,48.57,48.37,48.5,50200.0,41.8768,42.0413,41.8682,41.9807,50200.0
2015-05-29 09:45:00,48.46,48.54,48.41,48.42,35400.0,41.9461,42.0153,41.9028,41.9114,35400.0
2015-05-29 09:50:00,48.43,48.54,48.38,48.46,35200.0,41.9201,42.0153,41.8768,41.9461,35200.0
2015-05-29 09:55:00,48.47,48.58,48.46,48.58,13600.0,41.9547,42.0499,41.9461,42.0499,13600.0
2015-05-29 10:00:00,48.58,48.61,48.51,48.55,35800.0,42.0499,42.0759,41.9893,42.024,35800.0
2015-05-29 10:05:00,48.55,48.56,48.43,48.49,31000.0,42.024,42.0326,41.9201,41.972,31000.0
2015-05-29 10:10:00,48.51,48.51,48.4,48.43,51800.0,41.9893,41.9893,41.8941,41.9201,51800.0
2015-05-29 10:15:00,48.44,48.49,48.38,48.49,25200.0,41.9288,41.972,41.8768,41.972,25200.0
2015-05-29 10:20:00,48.49,48.56,48.46,48.53,18000.0,41.972,42.0326,41.9461,42.0067,18000.0
2015-05-29 10:25:00,48.52,48.57,48.48,48.49,52200.0,41.998,42.0413,41.9634,41.972,52200.0
2015-05-29 10:30:00,48.47,48.55,48.44,48.53,18000.0,41.9547,42.024,41.9288,42.0067,18000.0
2015-05-29 10:35:00,48.51,48.53,48.47,48.53,15000.0,41.9893,42.0067,41.9547,42.0067,15000.0
2015-05-29 10:40:00,48.53,48.54,48.4,48.42,24200.0,42.0067,42.0153,41.8941,41.9114,24200.0
2015-05-29 10:45:00,48.42,48.45,48.39,48.4,14800.0,41.9114,41.9374,41.8855,41.8941,14800.0
2015-05-29 10:50:00,48.41,48.41,48.34,48.38,46000.0,41.9028,41.9028,41.8422,41.8768,46000.0
2015-05-29 10:55:00,48.38,48.38,48.32,48.36,26000.0,41.8768,41.8768,41.8249,41.8595,26000.0
2015-05-29 11:00:00,48.36,48.38,48.33,48.37,36000.0,41.8595,41.8768,41.8335,41.8682,36000.0
2015-05-29 11:05:00,48.37,48.37,48.25,48.3,18000.0,41.8682,41.8682,41.7643,41.8076,18000.0
2015-05-29 11:10:00,48.3,48.31,48.24,48.26,32800.0,41.8076,41.8162,41.7556,41.773,32800.0
2015-05-29 11:15:00,48.25,48.34,48.24,48.32,23800.0,41.7643,41.8422,41.7556,41.8249,23800.0
2015-05-29 11:20:00,48.32,48.34,48.27,48.27,64200.0,41.8249,41.8422,41.7816,41.7816,64200.0
2015-05-29 11:25:00,48.27,48.27,48.17,48.18,29600.0,41.7816,41.7816,41.6951,41.7037,29600.0
2015-05-29 11:30:00,48.19,48.21,48.17,48.2,39600.0,41.7124,41.7297,41.6951,41.721,39600.0
2015-05-29 11:35:00,48.2,48.21,48.12,48.14,38200.0,41.721,41.7297,41.6518,41.6691,38200.0
2015-05-29 11:40:00,48.15,48.19,48.13,48.17,51000.0,41.6777,41.7124,41.6604,41.6951,51000.0
2015-05-29 11:45:00,48.18,48.31,48.17,48.27,38800.0,41.7037,41.8162,41.6951,41.7816,38800.0
2015-05-29 11:50:00,48.27,48.3,48.23,48.27,16000.0,41.7816,41.8076,41.747,41.7816,16000.0
2015-05-29 11:55:00,48.27,48.33,48.25,48.31,15400.0,41.7816,41.8335,41.7643,41.8162,15400.0
2015-05-29 12:00:00,48.32,48.38,48.3,48.31,22200.0,41.8249,41.8768,41.8076,41.8162,22200.0
2015-05-29 12:05:00,48.32,48.35,48.31,48.35,14200.0,41.8249,41.8509,41.8162,41.8509,14200.0
2015-05-29 12:10:00,48.34,48.34,48.29,48.31,13600.0,41.8422,41.8422,41.7989,41.8162,13600.0
2015-05-29 12:15:00,48.32,48.35,48.29,48.3,14400.0,41.8249,41.8509,41.7989,41.8076,14400.0
2015-05-29 12:20:00,48.3,48.37,48.3,48.36,14000.0,41.8076,41.8682,41.8076,41.8595,14000.0
2015-05-29 12:25:00,48.38,48.41,48.35,48.37,19200.0,41.8768,41.9028,41.8509,41.8682,19200.0
2015-05-29 12:30:00,48.37,48.46,48.35,48.46,11800.0,41.8682,41.9461,41.8509,41.9461,11800.0
2015-05-29 12:35:00,48.46,48.46,48.38,48.42,30800.0,41.9461,41.9461,41.8768,41.9114,30800.0
2015-05-29 12:40:00,48.42,48.46,48.4,48.4,28000.0,41.9114,41.9461,41.8941,41.8941,28000.0
2015-05-29 12:45:00,48.41,48.42,48.36,48.38,12000.0,41.9028,41.9114,41.8595,41.8768,12000.0
2015-05-29 12:50:00,48.38,48.38,48.31,48.31,34600.0,41.8768,41.8768,41.8162,41.8162,34600.0
2015-05-29 12:55:00,48.33,48.35,48.32,48.32,113400.0,41.8335,41.8509,41.8249,41.8249,113400.0
2015-05-29 13:00:00,48.32,48.35,48.31,48.34,11200.0,41.8249,41.8509,41.8162,41.8422,11200.0
2015-05-29 13:05:00,48.34,48.38,48.33,48.37,18400.0,41.8422,41.8768,41.8335,41.8682,18400.0
2015-05-29 13:10:00,48.37,48.42,48.36,48.36,15200.0,41.8682,41.9114,41.8595,41.8595,15200.0
2015-05-29 13:15:00,48.37,48.43,48.35,48.41,30800.0,41.8682,41.9201,41.8509,41.9028,30800.0
2015-05-29 13:20:00,48.4,48.46,48.4,48.42,25400.0,41.8941,41.9461,41.8941,41.9114,25400.0
2015-05-29 13:25:00,48.42,48.45,48.41,48.43,23800.0,41.9114,41.9374,41.9028,41.9201,23800.0
2015-05-29 13:30:00,48.43,48.45,48.42,48.43,21600.0,41.9201,41.9374,41.9114,41.9201,21600.0
2015-05-29 13:35:00,48.44,48.45,48.42,48.42,19200.0,41.9288,41.9374,41.9114,41.9114,19200.0
2015-05-29 13:40:00,48.42,48.47,48.42,48.45,26000.0,41.9114,41.9547,41.9114,41.9374,26000.0
2015-05-29 13:45:00,48.45,48.49,48.45,48.49,13400.0,41.9374,41.972,41.9374,41.972,13400.0
2015-05-29 13:50:00,48.49,48.51,48.48,48.5,66400.0,41.972,41.9893,41.9634,41.9807,66400.0
2015-05-29 13:55:00,48.5,48.51,48.49,48.49,27800.0,41.9807,41.9893,41.972,41.972,27800.0
2015-05-29 14:00:00,48.49,48.49,48.44,48.44,23800.0,41.972,41.972,41.9288,41.9288,23800.0
2015-05-29 14:05:00,48.45,48.46,48.44,48.44,31000.0,41.9374,41.9461,41.9288,41.9288,31000.0
2015-05-29 14:10:00,48.44,48.44,48.4,48.41,22400.0,41.9288,41.9288,41.8941,41.9028,22400.0
2015-05-29 14:15:00,48.41,48.41,48.37,48.4,17200.0,41.9028,41.9028,41.8682,41.8941,17200.0
2015-05-29 14:20:00,48.4,48.41,48.32,48.32,19600.0,41.8941,41.9028,41.8249,41.8249,19600.0
2015-05-29 14:25:00,48.32,48.37,48.32,48.34,25200.0,41.8249,41.8682,41.8249,41.8422,25200.0
2015-05-29 14:30:00,48.34,48.38,48.33,48.35,25200.0,41.8422,41.8768,41.8335,41.8509,25200.0
2015-05-29 14:35:00,48.35,48.38,48.34,48.35,23000.0,41.8509,41.8768,41.8422,41.8509,23000.0
2015-05-29 14:40:00,48.35,48.35,48.32,48.33,15200.0,41.8509,41.8509,41.8249,41.8335,15200.0
2015-05-29 14:45:00,48.33,48.33,48.24,48.24,22400.0,41.8335,41.8335,41.7556,41.7556,22400.0
2015-05-29 14:50:00,48.24,48.3,48.24,48.27,21000.0,41.7556,41.8076,41.7556,41.7816,21000.0
2015-05-29 14:55:00,48.27,48.33,48.27,48.31,26200.0,41.7816,41.8335,41.7816,41.8162,26200.0
2015-05-29 15:00:00,48.31,48.34,48.3,48.32,44200.0,41.8162,41.8422,41.8076,41.8249,44200.0
2015-05-29 15:05:00,48.31,48.42,48.29,48.42,118000.0,41.8162,41.9114,41.7989,41.9114,118000.0
2015-05-29 15:10:00,48.42,48.43,48.29,48.32,70000.0,41.9114,41.9201,41.7989,41.8249,70000.0
2015-05-29 15:15:00,48.32,48.33,48.27,48.3,42000.0,41.8249,41.8335,41.7816,41.8076,42000.0
2015-05-29 15:20:00,48.3,48.33,48.25,48.3,25800.0,41.8076,41.8335,41.7643,41.8076,25800.0
2015-05-29 15:25:00,48.3,48.37,48.3,48.36,33200.0,41.8076,41.8682,41.8076,41.8595,33200.0
2015-05-29 15:30:00,48.36,48.37,48.3,48.33,45400.0,41.8595,41.8682,41.8076,41.8335,45400.0
2015-05-29 15:35:00,48.33,48.37,48.33,48.35,44600.0,41.8335,41.8682,41.8335,41.8509,44600.0
2015-05-29 15:40:00,48.36,48.48,48.35,48.47,61000.0,41.8595,41.9634,41.8509,41.9547,61000.0
2015-05-29 15:45:00,48.47,48.47,48.42,48.44,92800.0,41.9547,41.9547,41.9114,41.9288,92800.0
2015-05-29 15:50:00,48.44,48.44,48.41,48.42,105800.0,41.9288,41.9288,41.9028,41.9114,105800.0
2015-05-29 15:55:00,48.41,48.44,48.34,48.34,155400.0,41.9028,41.9288,41.8422,41.8422,155400.0
2015-06-01 09:30:00,48.41,48.55,48.38,48.43,50860.0,41.9028,42.024,41.8768,41.9201,50860.0
2015-06-01 09:35:00,48.42,48.42,48.27,48.35,18546.0,41.9114,41.9114,41.7816,41.8509,18546.0
2015-06-01 09:40:00,48.39,48.45,48.26,48.29,43362.0,41.8855,41.9374,41.773,41.7989,43362.0
2015-06-01 09:45:00,48.28,48.29,48.1,48.12,22900.0,41.7903,41.7989,41.6345,41.6518,22900.0
2015-06-01 09:50:00,48.11,48.15,47.97,48.05,83302.0,41.6431,41.6777,41.5219,41.5912,83302.0
2015-06-01 09:55:00,48.05,48.1,48.02,48.05,31098.0,41.5912,41.6345,41.5652,41.5912,31098.0
2015-06-01 10:00:00,48.03,48.23,48.02,48.18,69680.0,41.5739,41.747,41.5652,41.7037,69680.0
2015-06-01 10:05:00,48.17,48.21,48.07,48.16,117124.0,41.6951,41.7297,41.6085,41.6864,117124.0
2015-06-01 10:10:00,48.15,48.15,47.97,47.97,69006.0,41.6777,41.6777,41.5219,41.5219,69006.0
2015-06-01 10:15:00,47.97,47.99,47.88,47.98,16130.0,41.5219,41.5392,41.444,41.5306,16130.0
2015-06-01 10:20:00,47.99,48.05,47.98,48.03,17600.0,41.5392,41.5912,41.5306,41.5739,17600.0
2015-06-01 10:25:00,48.03,48.08,47.97,48.08,19992.0,41.5739,41.6171,41.5219,41.6171,19992.0
2015-06-01 10:30:00,48.07,48.12,47.98,48.1,28106.0,41.6085,41.6518,41.5306,41.6345,28106.0
2015-06-01 10:35:00,48.1,48.2,48.05,48.17,10152.0,41.6345,41.721,41.5912,41.6951,10152.0
2015-06-01 10:40:00,48.14,48.22,48.13,48.2,10504.0,41.6691,41.7383,41.6604,41.721,10504.0
2015-06-01 10:45:00,48.2,48.27,48.15,48.27,13596.0,41.721,41.7816,41.6777,41.7816,13596.0
2015-06-01 10:50:00,48.27,48.38,48.27,48.38,16460.0,41.7816,41.8768,41.7816,41.8768,16460.0
2015-06-01 10:55:00,48.35,48.5,48.35,48.48,31406.0,41.8509,41.9807,41.8509,41.9634,31406.0
2015-06-01 11:00:00,48.48,48.6,48.46,48.6,30748.0,41.9634,42.0673,41.9461,42.0673,30748.0
2015-06-01 11:05:00,48.58,48.62,48.47,48.49,21328.0,42.0499,42.0846,41.9547,41.972,21328.0
2015-06-01 11:10:00,48.49,48.58,48.49,48.55,15856.0,41.972,42.0499,41.972,42.024,15856.0
2015-06-01 11:15:00,48.55,48.55,48.49,48.52,17664.0,42.024,42.024,41.972,41.998,17664.0
2015-06-01 11:20:00,48.5,48.53,48.47,48.47,17806.0,41.9807,42.0067,41.9547,41.9547,17806.0
2015-06-01 11:25:00,48.48,48.48,48.37,48.37,19348.0,41.9634,41.9634,41.8682,41.8682,19348.0
2015-06-01 11:30:00,48.37,48.38,48.29,48.29,19138.0,41.8682,41.8768,41.7989,41.7989,19138.0
2015-06-01 11:35:00,48.26,48.26,48.21,48.21,12162.0,41.773,41.773,41.7297,41.7297,12162.0
2015-06-01 11:40:00,48.21,48.26,48.2,48.26,17238.0,41.7297,41.773,41.721,41.773,17238.0
2015-06-01 11:45:00,48.27,48.29,48.24,48.25,9000.0,41.7816,41.7989,41.7556,41.7643,9000.0
2015-06-01 11:50:00,48.25,48.25,48.19,48.2,34276.0,41.7643,41.7643,41.7124,41.721,34276.0
2015-06-01 11:55:00,48.2,48.21,48.18,48.19,9650.0,41.721,41.7297,41.7037,41.7124,9650.0
2015-06-01 12:00:00,48.21,48.24,48.2,48.23,32100.0,41.7297,41.7556,41.721,41.747,32100.0
2015-06-01 12:05:00,48.24,48.26,48.2,48.21,14706.0,41.7556,41.773,41.721,41.7297,14706.0
2015-06-01 12:10:00,48.22,48.24,48.18,48.19,11778.0,41.7383,41.7556,41.7037,41.7124,11778.0
2015-06-01 12:15:00,48.19,48.34,48.18,48.34,24030.0,41.7124,41.8422,41.7037,41.8422,24030.0
2015-06-01 12:20:00,48.32,48.35,48.31,48.34,8984.0,41.8249,41.8509,41.8162,41.8422,8984.0
2015-06-01 12:25:00,48.35,48.43,48.35,48.4,13892.0,41.8509,41.9201,41.8509,41.8941,13892.0
2015-06-01 12:30:00,48.42,48.49,48.42,48.45,19214.0,41.9114,41.972,41.9114,41.9374,19214.0
2015-06-01 12:35:00,48.46,48.51,48.44,48.47,21736.0,41.9461,41.9893,41.9288,41.9547,21736.0
2015-06-01 12:40:00,48.47,48.47,48.37,48.38,9800.0,41.9547,41.9547,41.8682,41.8768,9800.0
2015-06-01 12:45:00,48.37,48.42,48.37,48.37,10242.0,41.8682,41.9114,41.8682,41.8682,10242.0
2015-06-01 12:50:00,48.37,48.38,48.35,48.35,10920.0,41.8682,41.8768,41.8509,41.8509,10920.0
2015-06-01 12:55:00,48.35,48.42,48.35,48.42,17654.0,41.8509,41.9114,41.8509,41.9114,17654.0
2015-06-01 13:00:00,48.44,48.47,48.42,48.42,11780.0,41.9288,41.9547,41.9114,41.9114,11780.0
2015-06-01 13:05:00,48.42,48.44,48.4,48.41,9600.0,41.9114,41.9288,41.8941,41.9028,9600.0
2015-06-01 13:10:00,48.4,48.42,48.38,48.41,11196.0,41.8941,41.9114,41.8768,41.9028,11196.0
2015-06-01 13:15:00,48.41,48.41,48.31,48.31,17446.0,41.9028,41.9028,41.8162,41.8162,17446.0
2015-06-01 13:20:00,48.32,48.37,48.31,48.37,14630.0,41.8249,41.8682,41.8162,41.8682,14630.0
2015-06-01 13:25:00,48.38,48.4,48.36,48.4,13054.0,41.8768,41.8941,41.8595,41.8941,13054.0
2015-06-01 13:30:00,48.41,48.44,48.39,48.39,13460.0,41.9028,41.9288,41.8855,41.8855,13460.0
2015-06-01 13:35:00,48.37,48.38,48.34,48.34,11920.0,41.8682,41.8768,41.8422,41.8422,11920.0
2015-06-01 13:40:00,48.35,48.4,48.35,48.39,12182.0,41.8509,41.8941,41.8509,41.8855,12182.0
2015-06-01 13:45:00,48.39,48.4,48.35,48.35,23946.0,41.8855,41.8941,41.8509,41.8509,23946.0
2015-06-01 13:50:00,48.35,48.37,48.34,48.35,14000.0,41.8509,41.8682,41.8422,41.8509,14000.0
2015-06-01 13:55:00,48.35,48.44,48.34,48.42,13200.0,41.8509,41.9288,41.8422,41.9114,13200.0
2015-06-01 14:00:00,48.42,48.43,48.38,48.39,8000.0,41.9114,41.9201,41.8768,41.8855,8000.0
2015-06-01 14:05:00,48.37,48.37,48.34,48.36,17400.0,41.8682,41.8682,41.8422,41.8595,17400.0
2015-06-01 14:10:00,48.35,48.38,48.34,48.35,12200.0,41.8509,41.8768,41.8422,41.8509,12200.0
2015-06-01 14:15:00,48.34,48.38,48.33,48.35,15200.0,41.8422,41.8768,41.8335,41.8509,15200.0
2015-06-01 14:20:00,48.35,48.41,48.34,48.39,18200.0,41.8509,41.9028,41.8422,41.8855,18200.0
2015-06-01 14:25:00,48.41,48.41,48.36,48.38,10256.0,41.9028,41.9028,41.8595,41.8768,10256.0
2015-06-01 14:30:00,48.39,48.41,48.38,48.41,22820.0,41.8855,41.9028,41.8768,41.9028,22820.0
2015-06-01 14:35:00,48.41,48.43,48.39,48.39,17004.0,41.9028,41.9201,41.8855,41.8855,17004.0
2015-06-01 14:40:00,48.39,48.43,48.39,48.43,18230.0,41.8855,41.9201,41.8855,41.9201,18230.0
2015-06-01 14:45:00,48.44,48.44,48.42,48.42,13270.0,41.9288,41.9288,41.9114,41.9114,13270.0
2015-06-01 14:50:00,48.42,48.44,48.4,48.44,14092.0,41.9114,41.9288,41.8941,41.9288,14092.0
2015-06-01 14:55:00,48.43,48.45,48.42,48.42,9400.0,41.9201,41.9374,41.9114,41.9114,9400.0
2015-06-01 15:00:00,48.42,48.44,48.42,48.43,25436.0,41.9114,41.9288,41.9114,41.9201,25436.0
2015-06-01 15:05:00,48.42,48.47,48.42,48.46,27524.0,41.9114,41.9547,41.9114,41.9461,27524.0
2015-06-01 15:10:00,48.47,48.47,48.44,48.47,25952.0,41.9547,41.9547,41.9288,41.9547,25952.0
2015-06-01 15:15:00,48.48,48.49,48.42,48.42,31010.0,41.9634,41.972,41.9114,41.9114,31010.0
2015-06-01 15:20:00,48.42,48.44,48.41,48.42,25150.0,41.9114,41.9288,41.9028,41.9114,25150.0
2015-06-01 15:25:00,48.42,48.45,48.41,48.41,25796.0,41.9114,41.9374,41.9028,41.9028,25796.0
2015-06-01 15:30:00,48.41,48.41,48.3,48.34,55766.0,41.9028,41.9028,41.8076,41.8422,55766.0
2015-06-01 15:35:00,48.34,48.36,48.3,48.32,41996.0,41.8422,41.8595,41.8076,41.8249,41996.0
2015-06-01 15:40:00,48.32,48.37,48.31,48.35,38658.0,41.8249,41.8682,41.8162,41.8509,38658.0
2015-06-01 15:45:00,48.35,48.37,48.33,48.36,43314.0,41.8509,41.8682,41.8335,41.8595,43314.0
2015-06-01 15:50:00,48.36,48.38,48.33,48.34,81664.0,41.8595,41.8768,41.8335,41.8422,81664.0
2015-06-01 15:55:00,48.35,48.35,48.24,48.28,161622.0,41.8509,41.8509,41.7556,41.7903,161622.0
2015-06-02 09:30:00,48.27,48.49,48.22,48.33,55072.0,41.7816,41.972,41.7383,41.8335,55072.0
2015-06-02 09:35:00,48.24,48.31,48.11,48.26,17902.0,41.7556,41.8162,41.6431,41.773,17902.0
2015-06-02 09:40:00,48.26,48.31,48.19,48.31,21312.0,41.773,41.8162,41.7124,41.8162,21312.0
2015-06-02 09:45:00,48.34,48.35,48.22,48.22,24812.0,41.8422,41.8509,41.7383,41.7383,24812.0
2015-06-02 09:50:00,48.2,48.33,48.2,48.32,22332.0,41.721,41.8335,41.721,41.8249,22332.0
2015-06-02 09:55:00,48.32,48.44,48.32,48.36,13714.0,41.8249,41.9288,41.8249,41.8595,13714.0
2015-06-02 10:00:00,48.39,48.44,48.28,48.42,36130.0,41.8855,41.9288,41.7903,41.9114,36130.0
2015-06-02 10:05:00,48.42,48.53,48.4,48.48,16600.0,41.9114,42.0067,41.8941,41.9634,16600.0
2015-06-02 10:10:00,48.5,48.55,48.49,48.49,10878.0,41.9807,42.024,41.972,41.972,10878.0
2015-06-02 10:15:00,48.51,48.54,48.46,48.46,20436.0,41.9893,42.0153,41.9461,41.9461,20436.0
2015-06-02 10:20:00,48.45,48.58,48.45,48.58,10634.0,41.9374,42.0499,41.9374,42.0499,10634.0
2015-06-02 10:25:00,48.58,48.6,48.45,48.47,52612.0,42.0499,42.0673,41.9374,41.9547,52612.0
2015-06-02 10:30:00,48.48,48.53,48.44,48.53,13020.0,41.9634,42.0067,41.9288,42.0067,13020.0
2015-06-02 10:35:00,48.54,48.68,48.54,48.66,15800.0,42.0153,42.1365,42.0153,42.1192,15800.0
2015-06-02 10:40:00,48.63,48.68,48.6,48.68,18000.0,42.0932,42.1365,42.0673,42.1365,18000.0
2015-06-02 10:45:00,48.66,48.67,48.6,48.6,46494.0,42.1192,42.1278,42.0673,42.0673,46494.0
2015-06-02 10:50:00,48.6,48.6,48.51,48.54,14952.0,42.0673,42.0673,41.9893,42.0153,14952.0
2015-06-02 10:55:00,48.53,48.57,48.52,48.56,6526.0,42.0067,42.0413,41.998,42.0326,6526.0
2015-06-02 11:00:00,48.55,48.58,48.51,48.56,7730.0,42.024,42.0499,41.9893,42.0326,7730.0
2015-06-02 11:05:00,48.55,48.63,48.52,48.61,53922.0,42.024,42.0932,41.998,42.0759,53922.0
2015-06-02 11:10:00,48.61,48.66,48.56,48.58,50072.0,42.0759,42.1192,42.0326,42.0499,50072.0
2015-06-02 11:15:00,48.58,48.59,48.51,48.51,15978.0,42.0499,42.0586,41.9893,41.9893,15978.0
2015-06-02 11:20:00,48.52,48.58,48.52,48.57,51744.0,41.998,42.0499,41.998,42.0413,51744.0
2015-06-02 11:25:00,48.56,48.58,48.55,48.55,11024.0,42.0326,42.0499,42.024,42.024,11024.0
2015-06-02 11:30:00,48.55,48.56,48.5,48.52,8182.0,42.024,42.0326,41.9807,41.998,8182.0
2015-06-02 11:35:00,48.51,48.53,48.43,48.43,33312.0,41.9893,42.0067,41.9201,41.9201,33312.0
2015-06-02 11:40:00,48.42,48.48,48.42,48.43,8764.0,41.9114,41.9634,41.9114,41.9201,8764.0
2015-06-02 11:45:00,48.42,48.46,48.42,48.46,8802.0,41.9114,41.9461,41.9114,41.9461,8802.0
2015-06-02 11:50:00,48.46,48.48,48.44,48.47,8200.0,41.9461,41.9634,41.9288,41.9547,8200.0
2015-06-02 11:55:00,48.47,48.47,48.4,48.42,14402.0,41.9547,41.9547,41.8941,41.9114,14402.0
2015-06-02 12:00:00,48.41,48.6,48.41,48.57,20272.0,41.9028,42.0673,41.9028,42.0413,20272.0
2015-06-02 12:05:00,48.6,48.68,48.6,48.66,6006.0,42.0673,42.1365,42.0673,42.1192,6006.0
2015-06-02 12:10:00,48.67,48.76,48.67,48.76,20184.0,42.1278,42.2057,42.1278,42.2057,20184.0
2015-06-02 12:15:00,48.77,48.77,48.73,48.74,12948.0,42.2144,42.2144,42.1798,42.1884,12948.0
2015-06-02 12:20:00,48.74,48.77,48.71,48.73,9200.0,42.1884,42.2144,42.1625,42.1798,9200.0
2015-06-02 12:25:00,48.73,48.73,48.68,48.71,7400.0,42.1798,42.1798,42.1365,42.1625,7400.0
2015-06-02 12:30:00,48.71,48.8,48.7,48.8,37346.0,42.1625,42.2404,42.1538,42.2404,37346.0
2015-06-02 12:35:00,48.8,48.84,48.74,48.74,48236.0,42.2404,42.275,42.1884,42.1884,48236.0
2015-06-02 12:40:00,48.74,48.76,48.74,48.75,13600.0,42.1884,42.2057,42.1884,42.1971,13600.0
2015-06-02 12:45:00,48.74,48.77,48.74,48.77,6456.0,42.1884,42.2144,42.1884,42.2144,6456.0
2015-06-02 12:50:00,48.77,48.82,48.77,48.8,6480.0,42.2144,42.2577,42.2144,42.2404,6480.0
2015-06-02 12:55:00,48.8,48.86,48.8,48.85,14634.0,42.2404,42.2923,42.2404,42.2836,14634.0
2015-06-02 13:00:00,48.85,48.87,48.85,48.86,18700.0,42.2836,42.301,42.2836,42.2923,18700.0
2015-06-02 13:05:00,48.83,48.83,48.77,48.77,5800.0,42.2663,42.2663,42.2144,42.2144,5800.0
2015-06-02 13:10:00,48.77,48.78,48.73,48.75,8800.0,42.2144,42.2231,42.1798,42.1971,8800.0
2015-06-02 13:15:00,48.75,48.76,48.74,48.74,9946.0,42.1971,42.2057,42.1884,42.1884,9946.0
2015-06-02 13:20:00,48.72,48.77,48.69,48.7,10100.0,42.1711,42.2144,42.1452,42.1538,10100.0
2015-06-02 13:25:00,48.67,48.68,48.66,48.66,6300.0,42.1278,42.1365,42.1192,42.1192,6300.0
2015-06-02 13:30:00,48.66,48.67,48.6,48.6,13074.0,42.1192,42.1278,42.0673,42.0673,13074.0
2015-06-02 13:35:00,48.6,48.67,48.59,48.65,10100.0,42.0673,42.1278,42.0586,42.1105,10100.0
2015-06-02 13:40:00,48.65,48.65,48.62,48.63,7920.0,42.1105,42.1105,42.0846,42.0932,7920.0
2015-06-02 13:45:00,48.63,48.66,48.63,48.66,8448.0,42.0932,42.1192,42.0932,42.1192,8448.0
2015-06-02 13:50:00,48.65,48.69,48.63,48.67,10860.0,42.1105,42.1452,42.0932,42.1278,10860.0
2015-06-02 13:55:00,48.69,48.73,48.68,48.68,10654.0,42.1452,42.1798,42.1365,42.1365,10654.0
2015-06-02 14:00:00,48.68,48.71,48.67,48.7,8994.0,42.1365,42.1625,42.1278,42.1538,8994.0
2015-06-02 14:05:00,48.69,48.71,48.68,48.68,6400.0,42.1452,42.1625,42.1365,42.1365,6400.0
2015-06-02 14:10:00,48.68,48.68,48.65,48.67,13840.0,42.1365,42.1365,42.1105,42.1278,13840.0
2015-06-02 14:15:00,48.66,48.67,48.63,48.65,8786.0,42.1192,42.1278,42.0932,42.1105,8786.0
2015-06-02 14:20:00,48.63,48.71,48.62,48.69,10582.0,42.0932,42.1625,42.0846,42.1452,10582.0
2015-06-02 14:25:00,48.7,48.7,48.65,48.65,9880.0,42.1538,42.1538,42.1105,42.1105,9880.0
2015-06-02 14:30:00,48.64,48.69,48.64,48.67,11950.0,42.1019,42.1452,42.1019,42.1278,11950.0
2015-06-02 14:35:00,48.68,48.68,48.62,48.62,22452.0,42.1365,42.1365,42.0846,42.0846,22452.0
2015-06-02 14:40:00,48.6,48.63,48.57,48.6,10200.0,42.0673,42.0932,42.0413,42.0673,10200.0
2015-06-02 14:45:00,48.59,48.6,48.56,48.56,13508.0,42.0586,42.0673,42.0326,42.0326,13508.0
2015-06-02 14:50:00,48.54,48.62,48.53,48.58,13000.0,42.0153,42.0846,42.0067,42.0499,13000.0
2015-06-02 14:55:00,48.57,48.63,48.57,48.6,13018.0,42.0413,42.0932,42.0413,42.0673,13018.0
2015-06-02 15:00:00,48.6,48.6,48.57,48.58,15986.0,42.0673,42.0673,42.0413,42.0499,15986.0
2015-06-02 15:05:00,48.57,48.58,48.51,48.56,17148.0,42.0413,42.0499,41.9893,42.0326,17148.0
2015-06-02 15:10:00,48.56,48.58,48.52,48.52,22248.0,42.0326,42.0499,41.998,41.998,22248.0
2015-06-02 15:15:00,48.52,48.56,48.51,48.52,20866.0,41.998,42.0326,41.9893,41.998,20866.0
2015-06-02 15:20:00,48.52,48.55,48.51,48.52,21570.0,41.998,42.024,41.9893,41.998,21570.0
2015-06-02 15:25:00,48.52,48.53,48.51,48.52,24230.0,41.998,42.0067,41.9893,41.998,24230.0
2015-06-02 15:30:00,48.51,48.55,48.48,48.54,29606.0,41.9893,42.024,41.9634,42.0153,29606.0
2015-06-02 15:35:00,48.54,48.56,48.52,48.52,52860.0,42.0153,42.0326,41.998,41.998,52860.0
2015-06-02 15:40:00,48.51,48.54,48.51,48.51,23900.0,41.9893,42.0153,41.9893,41.9893,23900.0
2015-06-02 15:45:00,48.5,48.51,48.46,48.47,37416.0,41.9807,41.9893,41.9461,41.9547,37416.0
2015-06-02 15:50:00,48.48,48.49,48.46,48.49,43046.0,41.9634,41.972,41.9461,41.972,43046.0
2015-06-02 15:55:00,48.49,48.52,48.48,48.5,77356.0,41.972,41.998,41.9634,41.9807,77356.0
2015-06-03 09:30:00,48.74,48.78,48.55,48.67,42984.0,42.1884,42.2231,42.024,42.1278,42984.0
2015-06-03 09:35:00,48.59,48.8,48.38,48.77,26160.0,42.0586,42.2404,41.8768,42.2144,26160.0
2015-06-03 09:40:00,48.77,48.9,48.73,48.83,18094.0,42.2144,42.3269,42.1798,42.2663,18094.0
2015-06-03 09:45:00,48.81,48.85,48.77,48.77,14466.0,42.249,42.2836,42.2144,42.2144,14466.0
2015-06-03 09:50:00,48.77,48.77,48.64,48.74,20872.0,42.2144,42.2144,42.1019,42.1884,20872.0
2015-06-03 09:55:00,48.77,48.82,48.77,48.77,5482.0,42.2144,42.2577,42.2144,42.2144,5482.0
2015-06-03 10:00:00,48.77,48.78,48.68,48.77,13728.0,42.2144,42.2231,42.1365,42.2144,13728.0
2015-06-03 10:05:00,48.76,48.8,48.74,48.78,12400.0,42.2057,42.2404,42.1884,42.2231,12400.0
2015-06-03 10:10:00,48.8,48.96,48.8,48.92,23104.0,42.2404,42.3789,42.2404,42.3442,23104.0
2015-06-03 10:15:00,48.91,48.95,48.86,48.93,20164.0,42.3356,42.3702,42.2923,42.3529,20164.0
2015-06-03 10:20:00,48.94,49.06,48.94,49.02,24202.0,42.3615,42.4654,42.3615,42.4308,24202.0
2015-06-03 10:25:00,49.02,49.07,49.01,49.03,13710.0,42.4308,42.4741,42.4221,42.4395,13710.0
2015-06-03 10:30:00,49.02,49.05,48.99,48.99,6458.0,42.4308,42.4568,42.4048,42.4048,6458.0
2015-06-03 10:35:00,48.99,49.02,48.94,49.02,15562.0,42.4048,42.4308,42.3615,42.4308,15562.0
2015-06-03 10:40:00,49.02,49.02,48.96,48.99,20832.0,42.4308,42.4308,42.3789,42.4048,20832.0
2015-06-03 10:45:00,48.99,49.09,48.99,49.06,16632.0,42.4048,42.4914,42.4048,42.4654,16632.0
2015-06-03 10:50:00,49.07,49.12,49.07,49.1,17002.0,42.4741,42.5174,42.4741,42.5,17002.0
2015-06-03 10:55:00,49.1,49.1,49.05,49.05,9388.0,42.5,42.5,42.4568,42.4568,9388.0
2015-06-03 11:00:00,49.04,49.09,49.02,49.05,14862.0,42.4481,42.4914,42.4308,42.4568,14862.0
2015-06-03 11:05:00,49.05,49.07,48.99,48.99,20844.0,42.4568,42.4741,42.4048,42.4048,20844.0
2015-06-03 11:10:00,49.01,49.05,48.99,49.05,15042.0,42.4221,42.4568,42.4048,42.4568,15042.0
2015-06-03 11:15:00,49.05,49.07,49.02,49.06,24340.0,42.4568,42.4741,42.4308,42.4654,24340.0
2015-06-03 11:20:00,49.07,49.07,49.01,49.06,7200.0,42.4741,42.4741,42.4221,42.4654,7200.0
2015-06-03 11:25:00,49.06,49.06,48.97,48.97,20948.0,42.4654,42.4654,42.3875,42.3875,20948.0
2015-06-03 11:30:00,48.97,49.04,48.97,49.01,21888.0,42.3875,42.4481,42.3875,42.4221,21888.0
2015-06-03 11:35:00,49.02,49.04,48.98,48.99,9420.0,42.4308,42.4481,42.3962,42.4048,9420.0
2015-06-03 11:40:00,48.98,48.98,48.91,48.96,14378.0,42.3962,42.3962,42.3356,42.3789,14378.0
2015-06-03 11:45:00,48.95,48.98,48.91,48.92,10028.0,42.3702,42.3962,42.3356,42.3442,10028.0
2015-06-03 11:50:00,48.91,48.92,48.87,48.92,16674.0,42.3356,42.3442,42.301,42.3442,16674.0
2015-06-03 11:55:00,48.92,48.96,48.91,48.95,15600.0,42.3442,42.3789,42.3356,42.3702,15600.0
2015-06-03 12:00:00,48.95,48.98,48.94,48.95,9920.0,42.3702,42.3962,42.3615,42.3702,9920.0
2015-06-03 12:05:00,48.94,48.94,48.91,48.93,11700.0,42.3615,42.3615,42.3356,42.3529,11700.0
2015-06-03 12:10:00,48.93,48.97,48.93,48.94,7200.0,42.3529,42.3875,42.3529,42.3615,7200.0
2015-06-03 12:15:00,48.92,48.95,48.91,48.91,10928.0,42.3442,42.3702,42.3356,42.3356,10928.0
2015-06-03 12:20:00,48.91,48.92,48.9,48.92,18332.0,42.3356,42.3442,42.3269,42.3442,18332.0
2015-06-03 12:25:00,48.92,48.94,48.9,48.94,12700.0,42.3442,42.3615,42.3269,42.3615,12700.0
2015-06-03 12:30:00,48.94,48.96,48.89,48.91,18556.0,42.3615,42.3789,42.3183,42.3356,18556.0
2015-06-03 12:35:00,48.92,48.94,48.91,48.93,4800.0,42.3442,42.3615,42.3356,42.3529,4800.0
2015-06-03 12:40:00,48.93,48.93,48.9,48.93,24800.0,42.3529,42.3529,42.3269,42.3529,24800.0
2015-06-03 12:45:00,48.93,48.93,48.9,48.93,15880.0,42.3529,42.3529,42.3269,42.3529,15880.0
2015-06-03 12:50:00,48.92,48.94,48.9,48.93,42738.0,42.3442,42.3615,42.3269,42.3529,42738.0
2015-06-03 12:55:00,48.94,48.95,48.9,48.94,18800.0,42.3615,42.3702,42.3269,42.3615,18800.0
2015-06-03 13:00:00,48.94,48.96,48.9,48.92,17280.0,42.3615,42.3789,42.3269,42.3442,17280.0
2015-06-03 13:05:00,48.92,48.95,48.9,48.92,9000.0,42.3442,42.3702,42.3269,42.3442,9000.0
2015-06-03 13:10:00,48.92,48.96,48.92,48.94,10600.0,42.3442,42.3789,42.3442,42.3615,10600.0
2015-06-03 13:15:00,48.93,48.97,48.93,48.97,5276.0,42.3529,42.3875,42.3529,42.3875,5276.0
2015-06-03 13:20:00,48.97,48.97,48.95,48.97,10302.0,42.3875,42.3875,42.3702,42.3875,10302.0
2015-06-03 13:25:00,48.97,48.97,48.95,48.96,6506.0,42.3875,42.3875,42.3702,42.3789,6506.0
2015-06-03 13:30:00,48.96,48.97,48.92,48.97,10002.0,42.3789,42.3875,42.3442,42.3875,10002.0
2015-06-03 13:35:00,48.98,48.99,48.98,48.98,4620.0,42.3962,42.4048,42.3962,42.3962,4620.0
2015-06-03 13:40:00,48.98,49.02,48.98,48.99,10006.0,42.3962,42.4308,42.3962,42.4048,10006.0
2015-06-03 13:45:00,49.01,49.01,48.99,49.0,6400.0,42.4221,42.4221,42.4048,42.4135,6400.0
2015-06-03 13:50:00,49.02,49.06,49.02,49.06,9450.0,42.4308,42.4654,42.4308,42.4654,9450.0
2015-06-03 13:55:00,49.06,49.06,49.02,49.03,5876.0,42.4654,42.4654,42.4308,42.4395,5876.0
2015-06-03 14:00:00,49.04,49.08,49.02,49.07,19502.0,42.4481,42.4827,42.4308,42.4741,19502.0
2015-06-03 14:05:00,49.07,49.1,49.07,49.07,5520.0,42.4741,42.5,42.4741,42.4741,5520.0
2015-06-03 14:10:00,49.08,49.1,49.08,49.1,5428.0,42.4827,42.5,42.4827,42.5,5428.0
2015-06-03 14:15:00,49.1,49.13,49.1,49.1,8246.0,42.5,42.526,42.5,42.5,8246.0
2015-06-03 14:20:00,49.1,49.13,49.08,49.1,10006.0,42.5,42.526,42.4827,42.5,10006.0
2015-06-03 14:25:00,49.1,49.1,49.08,49.1,5850.0,42.5,42.5,42.4827,42.5,5850.0
2015-06-03 14:30:00,49.12,49.12,49.06,49.11,6532.0,42.5174,42.5174,42.4654,42.5087,6532.0
2015-06-03 14:35:00,49.11,49.15,49.1,49.1,8734.0,42.5087,42.5433,42.5,42.5,8734.0
2015-06-03 14:40:00,49.1,49.12,49.1,49.11,27700.0,42.5,42.5174,42.5,42.5087,27700.0
2015-06-03 14:45:00,49.12,49.13,49.09,49.09,5764.0,42.5174,42.526,42.4914,42.4914,5764.0
2015-06-03 14:50:00,49.09,49.11,49.06,49.06,9110.0,42.4914,42.5087,42.4654,42.4654,9110.0
2015-06-03 14:55:00,49.05,49.05,49.02,49.03,6600.0,42.4568,42.4568,42.4308,42.4395,6600.0
2015-06-03 15:00:00,49.04,49.08,49.04,49.06,47294.0,42.4481,42.4827,42.4481,42.4654,47294.0
2015-06-03 15:05:00,49.07,49.1,49.05,49.07,12610.0,42.4741,42.5,42.4568,42.4741,12610.0
2015-06-03 15:10:00,49.07,49.1,49.07,49.09,13470.0,42.4741,42.5,42.4741,42.4914,13470.0
2015-06-03 15:15:00,49.09,49.09,49.01,49.04,17874.0,42.4914,42.4914,42.4221,42.4481,17874.0
2015-06-03 15:20:00,49.03,49.04,48.99,49.0,16006.0,42.4395,42.4481,42.4048,42.4135,16006.0
2015-06-03 15:25:00,49.0,49.04,49.0,49.01,16710.0,42.4135,42.4481,42.4135,42.4221,16710.0
2015-06-03 15:30:00,49.01,49.02,48.98,49.01,27150.0,42.4221,42.4308,42.3962,42.4221,27150.0
2015-06-03 15:35:00,49.01,49.08,49.01,49.07,40320.0,42.4221,42.4827,42.4221,42.4741,40320.0
2015-06-03 15:40:00,49.08,49.13,49.05,49.12,45938.0,42.4827,42.526,42.4568,42.5174,45938.0
2015-06-03 15:45:00,49.12,49.12,49.04,49.04,24480.0,42.5174,42.5174,42.4481,42.4481,24480.0
2015-06-03 15:50:00,49.05,49.07,49.03,49.05,32110.0,42.4568,42.4741,42.4395,42.4568,32110.0
2015-06-03 15:55:00,49.06,49.1,49.04,49.09,77370.0,42.4654,42.5,42.4481,42.4914,77370.0
2015-06-04 09:30:00,48.73,48.94,48.73,48.94,56534.0,42.1798,42.3615,42.1798,42.3615,56534.0
2015-06-04 09:35:00,48.96,49.03,48.87,48.92,41098.0,42.3789,42.4395,42.301,42.3442,41098.0
2015-06-04 09:40:00,48.92,49.27,48.9,48.92,36106.0,42.3442,42.6472,42.3269,42.3442,36106.0
2015-06-04 09:45:00,48.94,49.08,48.91,48.92,28614.0,42.3615,42.4827,42.3356,42.3442,28614.0
2015-06-04 09:50:00,48.91,49.01,48.91,49.01,18700.0,42.3356,42.4221,42.3356,42.4221,18700.0
2015-06-04 09:55:00,49.02,49.11,49.02,49.04,19470.0,42.4308,42.5087,42.4308,42.4481,19470.0
2015-06-04 10:00:00,49.03,49.16,49.01,49.13,16118.0,42.4395,42.552,42.4221,42.526,16118.0
2015-06-04 10:05:00,49.1,49.1,49.04,49.06,28832.0,42.5,42.5,42.4481,42.4654,28832.0
2015-06-04 10:10:00,49.08,49.13,49.02,49.09,22364.0,42.4827,42.526,42.4308,42.4914,22364.0
2015-06-04 10:15:00,49.08,49.1,49.04,49.07,27610.0,42.4827,42.5,42.4481,42.4741,27610.0
2015-06-04 10:20:00,49.1,49.16,49.07,49.13,36338.0,42.5,42.552,42.4741,42.526,36338.0
2015-06-04 10:25:00,49.12,49.12,49.05,49.05,17802.0,42.5174,42.5174,42.4568,42.4568,17802.0
2015-06-04 10:30:00,49.06,49.06,48.96,49.0,39478.0,42.4654,42.4654,42.3789,42.4135,39478.0
2015-06-04 10:35:00,49.02,49.04,48.99,49.01,35306.0,42.4308,42.4481,42.4048,42.4221,35306.0
2015-06-04 10:40:00,49.01,49.1,49.01,49.09,14098.0,42.4221,42.5,42.4221,42.4914,14098.0
2015-06-04 10:45:00,49.08,49.08,49.04,49.07,6200.0,42.4827,42.4827,42.4481,42.4741,6200.0
2015-06-04 10:50:00,49.08,49.1,49.03,49.06,11324.0,42.4827,42.5,42.4395,42.4654,11324.0
2015-06-04 10:55:00,49.06,49.08,48.98,49.0,73448.0,42.4654,42.4827,42.3962,42.4135,73448.0
2015-06-04 11:00:00,49.0,49.06,49.0,49.05,15640.0,42.4135,42.4654,42.4135,42.4568,15640.0
2015-06-04 11:05:00,49.05,49.06,48.97,48.99,27742.0,42.4568,42.4654,42.3875,42.4048,27742.0
2015-06-04 11:10:00,49.0,49.14,48.99,49.12,28206.0,42.4135,42.5347,42.4048,42.5174,28206.0
2015-06-04 11:15:00,49.13,49.16,49.12,49.15,24920.0,42.526,42.552,42.5174,42.5433,24920.0
2015-06-04 11:20:00,49.16,49.17,49.11,49.14,13260.0,42.552,42.5606,42.5087,42.5347,13260.0
2015-06-04 11:25:00,49.16,49.16,49.11,49.11,22944.0,42.552,42.552,42.5087,42.5087,22944.0
2015-06-04 11:30:00,49.12,49.13,49.1,49.1,26360.0,42.5174,42.526,42.5,42.5,26360.0
2015-06-04 11:35:00,49.1,49.12,49.09,49.09,29398.0,42.5,42.5174,42.4914,42.4914,29398.0
2015-06-04 11:40:00,49.11,49.16,49.08,49.08,18642.0,42.5087,42.552,42.4827,42.4827,18642.0
2015-06-04 11:45:00,49.07,49.1,49.06,49.08,19400.0,42.4741,42.5,42.4654,42.4827,19400.0
2015-06-04 11:50:00,49.1,49.14,49.1,49.14,12860.0,42.5,42.5347,42.5,42.5347,12860.0
2015-06-04 11:55:00,49.13,49.2,49.1,49.13,20800.0,42.526,42.5866,42.5,42.526,20800.0
2015-06-04 12:00:00,49.12,49.14,49.09,49.13,3880.0,42.5174,42.5347,42.4914,42.526,3880.0
2015-06-04 12:05:00,49.12,49.18,49.12,49.18,13364.0,42.5174,42.5693,42.5174,42.5693,13364.0
2015-06-04 12:10:00,49.17,49.19,49.12,49.16,19804.0,42.5606,42.5779,42.5174,42.552,19804.0
2015-06-04 12:15:00,49.14,49.19,49.13,49.18,17472.0,42.5347,42.5779,42.526,42.5693,17472.0
2015-06-04 12:20:00,49.17,49.23,49.17,49.19,63930.0,42.5606,42.6126,42.5606,42.5779,63930.0
2015-06-04 12:25:00,49.19,49.22,49.19,49.2,11224.0,42.5779,42.6039,42.5779,42.5866,11224.0
2015-06-04 12:30:00,49.2,49.23,49.2,49.23,16100.0,42.5866,42.6126,42.5866,42.6126,16100.0
2015-06-04 12:35:00,49.23,49.24,49.2,49.21,18718.0,42.6126,42.6212,42.5866,42.5953,18718.0
2015-06-04 12:40:00,49.21,49.22,49.17,49.18,29896.0,42.5953,42.6039,42.5606,42.5693,29896.0
2015-06-04 12:45:00,49.17,49.24,49.17,49.22,81742.0,42.5606,42.6212,42.5606,42.6039,81742.0
2015-06-04 12:50:00,49.21,49.21,49.15,49.18,22668.0,42.5953,42.5953,42.5433,42.5693,22668.0
2015-06-04 12:55:00,49.17,49.19,49.15,49.15,25756.0,42.5606,42.5779,42.5433,42.5433,25756.0
2015-06-04 13:00:00,49.15,49.16,49.11,49.13,32360.0,42.5433,42.552,42.5087,42.526,32360.0
2015-06-04 13:05:00,49.13,49.13,49.05,49.07,44658.0,42.526,42.526,42.4568,42.4741,44658.0
2015-06-04 13:10:00,49.08,49.11,49.05,49.05,16538.0,42.4827,42.5087,42.4568,42.4568,16538.0
2015-06-04 13:15:00,49.04,49.04,48.91,48.93,35016.0,42.4481,42.4481,42.3356,42.3529,35016.0
2015-06-04 13:20:00,48.91,48.95,48.87,48.95,17772.0,42.3356,42.3702,42.301,42.3702,17772.0
2015-06-04 13:25:00,48.95,48.95,48.9,48.9,25000.0,42.3702,42.3702,42.3269,42.3269,25000.0
2015-06-04 13:30:00,48.91,48.92,48.87,48.88,37100.0,42.3356,42.3442,42.301,42.3096,37100.0
2015-06-04 13:35:00,48.88,48.91,48.86,48.91,26720.0,42.3096,42.3356,42.2923,42.3356,26720.0
2015-06-04 13:40:00,48.92,48.92,48.9,48.9,14854.0,42.3442,42.3442,42.3269,42.3269,14854.0
2015-06-04 13:45:00,48.9,48.92,48.88,48.91,25462.0,42.3269,42.3442,42.3096,42.3356,25462.0
2015-06-04 13:50:00,48.91,48.94,48.88,48.91,12410.0,42.3356,42.3615,42.3096,42.3356,12410.0
2015-06-04 13:55:00,48.9,48.92,48.88,48.91,9400.0,42.3269,42.3442,42.3096,42.3356,9400.0
2015-06-04 14:00:00,48.9,48.9,48.83,48.87,14140.0,42.3269,42.3269,42.2663,42.301,14140.0
2015-06-04 14:05:00,48.87,48.92,48.86,48.92,23432.0,42.301,42.3442,42.2923,42.3442,23432.0
2015-06-04 14:10:00,48.91,48.99,48.91,48.98,14130.0,42.3356,42.4048,42.3356,42.3962,14130.0
2015-06-04 14:15:00,48.97,48.97,48.94,48.97,3956.0,42.3875,42.3875,42.3615,42.3875,3956.0
2015-06-04 14:20:00,48.97,49.02,48.97,49.02,18366.0,42.3875,42.4308,42.3875,42.4308,18366.0
2015-06-04 14:25:00,49.02,49.02,48.98,48.99,9082.0,42.4308,42.4308,42.3962,42.4048,9082.0
2015-06-04 14:30:00,48.99,48.99,48.95,48.96,9270.0,42.4048,42.4048,42.3702,42.3789,9270.0
2015-06-04 14:35:00,48.96,48.97,48.91,48.96,11424.0,42.3789,42.3875,42.3356,42.3789,11424.0
2015-06-04 14:40:00,48.96,49.0,48.94,48.98,8752.0,42.3789,42.4135,42.3615,42.3962,8752.0
2015-06-04 14:45:00,48.98,49.02,48.95,48.95,36762.0,42.3962,42.4308,42.3702,42.3702,36762.0
2015-06-04 14:50:00,48.96,48.99,48.96,48.96,8798.0,42.3789,42.4048,42.3789,42.3789,8798.0
2015-06-04 14:55:00,48.95,49.0,48.95,48.99,18876.0,42.3702,42.4135,42.3702,42.4048,18876.0
2015-06-04 15:00:00,48.98,48.99,48.93,48.96,13904.0,42.3962,42.4048,42.3529,42.3789,13904.0
2015-06-04 15:05:00,48.98,48.99,48.94,48.94,12898.0,42.3962,42.4048,42.3615,42.3615,12898.0
2015-06-04 15:10:00,48.96,48.98,48.94,48.97,12466.0,42.3789,42.3962,42.3615,42.3875,12466.0
2015-06-04 15:15:00,48.96,48.96,48.9,48.91,18824.0,42.3789,42.3789,42.3269,42.3356,18824.0
2015-06-04 15:20:00,48.92,48.94,48.9,48.9,24274.0,42.3442,42.3615,42.3269,42.3269,24274.0
2015-06-04 15:25:00,48.9,48.95,48.9,48.93,16880.0,42.3269,42.3702,42.3269,42.3529,16880.0
2015-06-04 15:30:00,48.93,48.95,48.9,48.92,38168.0,42.3529,42.3702,42.3269,42.3442,38168.0
2015-06-04 15:35:00,48.91,48.92,48.9,48.91,33476.0,42.3356,42.3442,42.3269,42.3356,33476.0
2015-06-04 15:40:00,48.91,48.95,48.91,48.93,24464.0,42.3356,42.3702,42.3356,42.3529,24464.0
2015-06-04 15:45:00,48.92,48.92,48.9,48.9,37832.0,42.3442,42.3442,42.3269,42.3269,37832.0
2015-06-04 15:50:00,48.9,48.92,48.88,48.9,127148.0,42.3269,42.3442,42.3096,42.3269,127148.0
2015-06-04 15:55:00,48.9,48.95,48.88,48.93,128082.0,42.3269,42.3702,42.3096,42.3529,128082.0
2015-06-05 09:30:00,48.65,48.93,48.65,48.71,41388.0,42.2119,42.4549,42.2119,42.264,41388.0
2015-06-05 09:35:00,48.63,48.83,48.51,48.8,54606.0,42.1946,42.3681,42.0904,42.3421,54606.0
2015-06-05 09:40:00,48.8,48.91,48.71,48.82,68346.0,42.3421,42.4375,42.264,42.3594,68346.0
2015-06-05 09:45:00,48.84,48.96,48.78,48.85,29718.0,42.3768,42.4809,42.3247,42.3855,29718.0
2015-06-05 09:50:00,48.81,48.86,48.79,48.82,48286.0,42.3507,42.3941,42.3334,42.3594,48286.0
2015-06-05 09:55:00,48.8,48.86,48.77,48.82,25018.0,42.3421,42.3941,42.316,42.3594,25018.0
2015-06-05 10:00:00,48.82,48.93,48.81,48.84,19802.0,42.3594,42.4549,42.3507,42.3768,19802.0
2015-06-05 10:05:00,48.85,48.86,48.77,48.78,20848.0,42.3855,42.3941,42.316,42.3247,20848.0
2015-06-05 10:10:00,48.78,48.84,48.77,48.83,12832.0,42.3247,42.3768,42.316,42.3681,12832.0
2015-06-05 10:15:00,48.83,48.87,48.81,48.83,15524.0,42.3681,42.4028,42.3507,42.3681,15524.0
2015-06-05 10:20:00,48.84,48.88,48.84,48.86,3976.0,42.3768,42.4115,42.3768,42.3941,3976.0
2015-06-05 10:25:00,48.85,48.88,48.8,48.8,9590.0,42.3855,42.4115,42.3421,42.3421,9590.0
2015-06-05 10:30:00,48.84,48.88,48.79,48.83,28064.0,42.3768,42.4115,42.3334,42.3681,28064.0
2015-06-05 10:35:00,48.87,48.88,48.8,48.83,9542.0,42.4028,42.4115,42.3421,42.3681,9542.0
2015-06-05 10:40:00,48.83,48.85,48.74,48.76,19962.0,42.3681,42.3855,42.29,42.3074,19962.0
2015-06-05 10:45:00,48.77,48.77,48.7,48.76,24518.0,42.316,42.316,42.2553,42.3074,24518.0
2015-06-05 10:50:00,48.75,48.78,48.74,48.77,84074.0,42.2987,42.3247,42.29,42.316,84074.0
2015-06-05 10:55:00,48.78,48.84,48.77,48.84,51744.0,42.3247,42.3768,42.316,42.3768,51744.0
2015-06-05 11:00:00,48.83,48.84,48.79,48.83,9012.0,42.3681,42.3768,42.3334,42.3681,9012.0
2015-06-05 11:05:00,48.83,48.83,48.77,48.77,23504.0,42.3681,42.3681,42.316,42.316,23504.0
2015-06-05 11:10:00,48.78,48.87,48.78,48.87,12294.0,42.3247,42.4028,42.3247,42.4028,12294.0
2015-06-05 11:15:00,48.85,48.88,48.82,48.88,11322.0,42.3855,42.4115,42.3594,42.4115,11322.0
2015-06-05 11:20:00,48.88,48.95,48.88,48.91,13904.0,42.4115,42.4722,42.4115,42.4375,13904.0
2015-06-05 11:25:00,48.88,48.97,48.88,48.97,9422.0,42.4115,42.4896,42.4115,42.4896,9422.0
2015-06-05 11:30:00,48.97,48.97,48.88,48.88,18000.0,42.4896,42.4896,42.4115,42.4115,18000.0
2015-06-05 11:35:00,48.88,48.97,48.88,48.97,24600.0,42.4115,42.4896,42.4115,42.4896,24600.0
2015-06-05 11:40:00,48.99,49.02,48.93,48.93,10210.0,42.5069,42.533,42.4549,42.4549,10210.0
2015-06-05 11:45:00,48.92,48.98,48.92,48.98,2968.0,42.4462,42.4983,42.4462,42.4983,2968.0
2015-06-05 11:50:00,48.97,49.1,48.97,49.1,22852.0,42.4896,42.6024,42.4896,42.6024,22852.0
2015-06-05 11:55:00,49.1,49.15,49.08,49.13,19506.0,42.6024,42.6458,42.585,42.6284,19506.0
2015-06-05 12:00:00,49.13,49.15,49.09,49.1,12952.0,42.6284,42.6458,42.5937,42.6024,12952.0
2015-06-05 12:05:00,49.1,49.13,49.09,49.12,12584.0,42.6024,42.6284,42.5937,42.6197,12584.0
2015-06-05 12:10:00,49.11,49.13,49.09,49.09,9006.0,42.611,42.6284,42.5937,42.5937,9006.0
2015-06-05 12:15:00,49.1,49.13,49.09,49.12,17242.0,42.6024,42.6284,42.5937,42.6197,17242.0
2015-06-05 12:20:00,49.1,49.1,49.04,49.05,27206.0,42.6024,42.6024,42.5503,42.559,27206.0
2015-06-05 12:25:00,49.05,49.06,49.01,49.04,47678.0,42.559,42.5677,42.5243,42.5503,47678.0
2015-06-05 12:30:00,49.01,49.06,49.01,49.02,45018.0,42.5243,42.5677,42.5243,42.533,45018.0
2015-06-05 12:35:00,49.02,49.02,48.99,49.0,21362.0,42.533,42.533,42.5069,42.5156,21362.0
2015-06-05 12:40:00,49.0,49.06,48.99,49.02,22732.0,42.5156,42.5677,42.5069,42.533,22732.0
2015-06-05 12:45:00,49.02,49.06,49.02,49.04,7730.0,42.533,42.5677,42.533,42.5503,7730.0
2015-06-05 12:50:00,49.06,49.08,49.06,49.07,6068.0,42.5677,42.585,42.5677,42.5763,6068.0
2015-06-05 12:55:00,49.08,49.09,49.07,49.08,6116.0,42.585,42.5937,42.5763,42.585,6116.0
2015-06-05 13:00:00,49.1,49.1,49.06,49.08,6000.0,42.6024,42.6024,42.5677,42.585,6000.0
2015-06-05 13:05:00,49.07,49.08,49.05,49.07,6800.0,42.5763,42.585,42.559,42.5763,6800.0
2015-06-05 13:10:00,49.06,49.06,49.02,49.02,5794.0,42.5677,42.5677,42.533,42.533,5794.0
2015-06-05 13:15:00,49.02,49.05,49.02,49.05,18512.0,42.533,42.559,42.533,42.559,18512.0
2015-06-05 13:20:00,49.05,49.05,49.02,49.03,9000.0,42.559,42.559,42.533,42.5416,9000.0
2015-06-05 13:25:00,49.02,49.02,48.94,48.98,75692.0,42.533,42.533,42.4635,42.4983,75692.0
2015-06-05 13:30:00,48.98,49.05,48.98,49.05,9000.0,42.4983,42.559,42.4983,42.559,9000.0
2015-06-05 13:35:00,49.04,49.06,49.02,49.03,60900.0,42.5503,42.5677,42.533,42.5416,60900.0
2015-06-05 13:40:00,49.02,49.02,48.99,49.02,4940.0,42.533,42.533,42.5069,42.533,4940.0
2015-06-05 13:45:00,49.02,49.03,48.97,48.97,5400.0,42.533,42.5416,42.4896,42.4896,5400.0
2015-06-05 13:50:00,48.97,48.99,48.96,48.98,7742.0,42.4896,42.5069,42.4809,42.4983,7742.0
2015-06-05 13:55:00,48.98,48.99,48.97,48.97,6434.0,42.4983,42.5069,42.4896,42.4896,6434.0
2015-06-05 14:00:00,48.97,48.98,48.94,48.94,2400.0,42.4896,42.4983,42.4635,42.4635,2400.0
2015-06-05 14:05:00,48.94,48.96,48.93,48.93,6590.0,42.4635,42.4809,42.4549,42.4549,6590.0
2015-06-05 14:10:00,48.92,48.97,48.92,48.97,8298.0,42.4462,42.4896,42.4462,42.4896,8298.0
2015-06-05 14:15:00,48.96,48.97,48.95,48.97,6388.0,42.4809,42.4896,42.4722,42.4896,6388.0
2015-06-05 14:20:00,48.97,48.97,48.9,48.9,2800.0,42.4896,42.4896,42.4288,42.4288,2800.0
2015-06-05 14:25:00,48.89,48.89,48.87,48.88,5746.0,42.4202,42.4202,42.4028,42.4115,5746.0
2015-06-05 14:30:00,48.89,48.91,48.89,48.91,5322.0,42.4202,42.4375,42.4202,42.4375,5322.0
2015-06-05 14:35:00,48.92,48.93,48.91,48.92,10058.0,42.4462,42.4549,42.4375,42.4462,10058.0
2015-06-05 14:40:00,48.91,48.91,48.85,48.85,8844.0,42.4375,42.4375,42.3855,42.3855,8844.0
2015-06-05 14:45:00,48.85,48.87,48.82,48.83,9472.0,42.3855,42.4028,42.3594,42.3681,9472.0
2015-06-05 14:50:00,48.85,48.9,48.84,48.88,21358.0,42.3855,42.4288,42.3768,42.4115,21358.0
2015-06-05 14:55:00,48.88,48.88,48.8,48.81,20544.0,42.4115,42.4115,42.3421,42.3507,20544.0
2015-06-05 15:00:00,48.81,48.85,48.81,48.83,24844.0,42.3507,42.3855,42.3507,42.3681,24844.0
2015-06-05 15:05:00,48.83,48.85,48.82,48.83,26232.0,42.3681,42.3855,42.3594,42.3681,26232.0
2015-06-05 15:10:00,48.83,48.85,48.83,48.83,16748.0,42.3681,42.3855,42.3681,42.3681,16748.0
2015-06-05 15:15:00,48.83,48.84,48.8,48.8,25000.0,42.3681,42.3768,42.3421,42.3421,25000.0
2015-06-05 15:20:00,48.81,48.83,48.8,48.83,34480.0,42.3507,42.3681,42.3421,42.3681,34480.0
2015-06-05 15:25:00,48.82,48.83,48.8,48.83,21916.0,42.3594,42.3681,42.3421,42.3681,21916.0
2015-06-05 15:30:00,48.82,48.84,48.8,48.83,18338.0,42.3594,42.3768,42.3421,42.3681,18338.0
2015-06-05 15:35:00,48.82,48.83,48.8,48.8,55866.0,42.3594,42.3681,42.3421,42.3421,55866.0
2015-06-05 15:40:00,48.8,48.83,48.8,48.82,21044.0,42.3421,42.3681,42.3421,42.3594,21044.0
2015-06-05 15:45:00,48.81,48.85,48.81,48.85,25656.0,42.3507,42.3855,42.3507,42.3855,25656.0
2015-06-05 15:50:00,48.85,48.85,48.77,48.81,82092.0,42.3855,42.3855,42.316,42.3507,82092.0
2015-06-05 15:55:00,48.81,48.82,48.8,48.8,134632.0,42.3507,42.3594,42.3421,42.3421,134632.0
2015-06-08 09:30:00,48.77,49.02,48.64,48.93,45206.0,42.316,42.533,42.2032,42.4549,45206.0
2015-06-08 09:35:00,48.94,49.01,48.78,48.9,42904.0,42.4635,42.5243,42.3247,42.4288,42904.0
2015-06-08 09:40:00,48.89,49.02,48.75,48.79,77386.0,42.4202,42.533,42.2987,42.3334,77386.0
2015-06-08 09:45:00,48.81,48.87,48.74,48.77,107862.0,42.3507,42.4028,42.29,42.316,107862.0
2015-06-08 09:50:00,48.82,48.89,48.7,48.81,31950.0,42.3594,42.4202,42.2553,42.3507,31950.0
2015-06-08 09:55:00,48.82,48.91,48.8,48.88,20600.0,42.3594,42.4375,42.3421,42.4115,20600.0
2015-06-08 10:00:00,48.88,48.97,48.83,48.97,26360.0,42.4115,42.4896,42.3681,42.4896,26360.0
2015-06-08 10:05:00,48.98,49.02,48.93,49.02,30252.0,42.4983,42.533,42.4549,42.533,30252.0
2015-06-08 10:10:00,49.01,49.08,48.99,49.08,21834.0,42.5243,42.585,42.5069,42.585,21834.0
2015-06-08 10:15:00,49.09,49.09,48.99,48.99,44478.0,42.5937,42.5937,42.5069,42.5069,44478.0
2015-06-08 10:20:00,48.99,49.08,48.99,49.08,17688.0,42.5069,42.585,42.5069,42.585,17688.0
2015-06-08 10:25:00,49.08,49.09,49.04,49.05,34826.0,42.585,42.5937,42.5503,42.559,34826.0
2015-06-08 10:30:00,49.05,49.16,49.02,49.16,20124.0,42.559,42.6544,42.533,42.6544,20124.0
2015-06-08 10:35:00,49.16,49.18,49.1,49.16,22150.0,42.6544,42.6718,42.6024,42.6544,22150.0
2015-06-08 10:40:00,49.17,49.24,49.17,49.2,25514.0,42.6631,42.7238,42.6631,42.6891,25514.0
2015-06-08 10:45:00,49.2,49.24,49.18,49.23,22014.0,42.6891,42.7238,42.6718,42.7152,22014.0
2015-06-08 10:50:00,49.24,49.27,49.2,49.22,25876.0,42.7238,42.7499,42.6891,42.7065,25876.0
2015-06-08 10:55:00,49.23,49.26,49.14,49.14,21810.0,42.7152,42.7412,42.6371,42.6371,21810.0
2015-06-08 11:00:00,49.14,49.2,49.13,49.13,23850.0,42.6371,42.6891,42.6284,42.6284,23850.0
2015-06-08 11:05:00,49.13,49.21,49.1,49.19,12936.0,42.6284,42.6978,42.6024,42.6805,12936.0
2015-06-08 11:10:00,49.18,49.18,49.09,49.11,16174.0,42.6718,42.6718,42.5937,42.611,16174.0
2015-06-08 11:15:00,49.11,49.12,49.07,49.09,12518.0,42.611,42.6197,42.5763,42.5937,12518.0
2015-06-08 11:20:00,49.09,49.12,49.05,49.05,15214.0,42.5937,42.6197,42.559,42.559,15214.0
2015-06-08 11:25:00,49.06,49.07,48.93,48.93,26728.0,42.5677,42.5763,42.4549,42.4549,26728.0
2015-06-08 11:30:00,48.94,48.99,48.94,48.98,13400.0,42.4635,42.5069,42.4635,42.4983,13400.0
2015-06-08 11:35:00,48.98,49.02,48.96,49.02,23718.0,42.4983,42.533,42.4809,42.533,23718.0
2015-06-08 11:40:00,49.02,49.07,49.0,49.06,18642.0,42.533,42.5763,42.5156,42.5677,18642.0
2015-06-08 11:45:00,49.04,49.04,48.99,49.0,11248.0,42.5503,42.5503,42.5069,42.5156,11248.0
2015-06-08 11:50:00,49.01,49.01,48.98,49.0,21156.0,42.5243,42.5243,42.4983,42.5156,21156.0
2015-06-08 11:55:00,49.0,49.02,48.99,49.02,13868.0,42.5156,42.533,42.5069,42.533,13868.0
2015-06-08 12:00:00,49.02,49.03,48.99,49.01,19486.0,42.533,42.5416,42.5069,42.5243,19486.0
2015-06-08 12:05:00,49.01,49.03,49.01,49.02,6462.0,42.5243,42.5416,42.5243,42.533,6462.0
2015-06-08 12:10:00,49.02,49.07,49.02,49.04,11634.0,42.533,42.5763,42.533,42.5503,11634.0
2015-06-08 12:15:00,49.04,49.08,49.04,49.05,6268.0,42.5503,42.585,42.5503,42.559,6268.0
2015-06-08 12:20:00,49.05,49.05,49.02,49.02,7168.0,42.559,42.559,42.533,42.533,7168.0
2015-06-08 12:25:00,49.03,49.05,49.02,49.04,9758.0,42.5416,42.559,42.533,42.5503,9758.0
2015-06-08 12:30:00,49.04,49.05,49.02,49.05,8022.0,42.5503,42.559,42.533,42.559,8022.0
2015-06-08 12:35:00,49.06,49.06,49.04,49.04,6872.0,42.5677,42.5677,42.5503,42.5503,6872.0
2015-06-08 12:40:00,49.02,49.03,49.02,49.02,4474.0,42.533,42.5416,42.533,42.533,4474.0
2015-06-08 12:45:00,49.02,49.04,48.95,48.95,15580.0,42.533,42.5503,42.4722,42.4722,15580.0
2015-06-08 12:50:00,48.94,49.01,48.94,48.99,7000.0,42.4635,42.5243,42.4635,42.5069,7000.0
2015-06-08 12:55:00,48.99,48.99,48.94,48.94,22052.0,42.5069,42.5069,42.4635,42.4635,22052.0
2015-06-08 13:00:00,48.94,49.01,48.94,48.99,21812.0,42.4635,42.5243,42.4635,42.5069,21812.0
2015-06-08 13:05:00,48.99,49.06,48.99,49.06,19272.0,42.5069,42.5677,42.5069,42.5677,19272.0
2015-06-08 13:10:00,49.05,49.06,49.02,49.03,12400.0,42.559,42.5677,42.533,42.5416,12400.0
2015-06-08 13:15:00,49.02,49.04,49.0,49.03,20074.0,42.533,42.5503,42.5156,42.5416,20074.0
2015-06-08 13:20:00,49.02,49.03,48.98,48.98,16472.0,42.533,42.5416,42.4983,42.4983,16472.0
2015-06-08 13:25:00,48.97,49.0,48.94,48.99,20480.0,42.4896,42.5156,42.4635,42.5069,20480.0
2015-06-08 13:30:00,48.98,48.99,48.94,48.94,16572.0,42.4983,42.5069,42.4635,42.4635,16572.0
2015-06-08 13:35:00,48.94,48.94,48.9,48.91,18054.0,42.4635,42.4635,42.4288,42.4375,18054.0
2015-06-08 13:40:00,48.91,48.94,48.91,48.94,18068.0,42.4375,42.4635,42.4375,42.4635,18068.0
2015-06-08 13:45:00,48.95,48.97,48.91,48.93,27584.0,42.4722,42.4896,42.4375,42.4549,27584.0
2015-06-08 13:50:00,48.93,48.93,48.89,48.91,39744.0,42.4549,42.4549,42.4202,42.4375,39744.0
2015-06-08 13:55:00,48.91,48.93,48.89,48.91,21730.0,42.4375,42.4549,42.4202,42.4375,21730.0
2015-06-08 14:00:00,48.93,48.96,48.9,48.95,21422.0,42.4549,42.4809,42.4288,42.4722,21422.0
2015-06-08 14:05:00,48.96,48.96,48.93,48.95,21470.0,42.4809,42.4809,42.4549,42.4722,21470.0
2015-06-08 14:10:00,48.95,48.98,48.94,48.98,12496.0,42.4722,42.4983,42.4635,42.4983,12496.0
2015-06-08 14:15:00,48.97,48.97,48.94,48.97,24208.0,42.4896,42.4896,42.4635,42.4896,24208.0
2015-06-08 14:20:00,48.97,49.0,48.97,48.99,17482.0,42.4896,42.5156,42.4896,42.5069,17482.0
2015-06-08 14:25:00,48.99,49.05,48.98,49.05,18226.0,42.5069,42.559,42.4983,42.559,18226.0
2015-06-08 14:30:00,49.04,49.1,49.04,49.07,23330.0,42.5503,42.6024,42.5503,42.5763,23330.0
2015-06-08 14:35:00,49.07,49.1,49.04,49.04,24190.0,42.5763,42.6024,42.5503,42.5503,24190.0
2015-06-08 14:40:00,49.04,49.08,49.04,49.05,21658.0,42.5503,42.585,42.5503,42.559,21658.0
2015-06-08 14:45:00,49.06,49.07,49.02,49.07,16700.0,42.5677,42.5763,42.533,42.5763,16700.0
2015-06-08 14:50:00,49.07,49.1,49.03,49.05,46634.0,42.5763,42.6024,42.5416,42.559,46634.0
2015-06-08 14:55:00,49.04,49.07,49.02,49.07,27438.0,42.5503,42.5763,42.533,42.5763,27438.0
2015-06-08 15:00:00,49.06,49.06,49.01,49.04,23702.0,42.5677,42.5677,42.5243,42.5503,23702.0
2015-06-08 15:05:00,49.03,49.08,49.03,49.04,18670.0,42.5416,42.585,42.5416,42.5503,18670.0
2015-06-08 15:10:00,49.03,49.03,48.97,49.02,27180.0,42.5416,42.5416,42.4896,42.533,27180.0
2015-06-08 15:15:00,49.02,49.02,48.97,48.99,14200.0,42.533,42.533,42.4896,42.5069,14200.0
2015-06-08 15:20:00,48.99,49.02,48.92,48.93,78476.0,42.5069,42.533,42.4462,42.4549,78476.0
2015-06-08 15:25:00,48.93,48.95,48.9,48.91,29866.0,42.4549,42.4722,42.4288,42.4375,29866.0
2015-06-08 15:30:00,48.91,48.94,48.9,48.9,31934.0,42.4375,42.4635,42.4288,42.4288,31934.0
2015-06-08 15:35:00,48.9,48.9,48.84,48.85,62886.0,42.4288,42.4288,42.3768,42.3855,62886.0
2015-06-08 15:40:00,48.84,48.89,48.83,48.88,55974.0,42.3768,42.4202,42.3681,42.4115,55974.0
2015-06-08 15:45:00,48.87,48.89,48.86,48.87,55974.0,42.4028,42.4202,42.3941,42.4028,55974.0
2015-06-08 15:50:00,48.87,48.87,48.82,48.83,84602.0,42.4028,42.4028,42.3594,42.3681,84602.0
2015-06-08 15:55:00,48.83,48.83,48.77,48.8,130442.0,42.3681,42.3681,42.316,42.3421,130442.0
2015-06-09 09:30:00,48.74,49.03,48.58,49.03,33874.0,42.29,42.5416,42.1512,42.5416,33874.0
2015-06-09 09:35:00,49.01,49.02,48.74,48.75,79718.0,42.5243,42.533,42.29,42.2987,79718.0
2015-06-09 09:40:00,48.75,48.81,48.73,48.75,45662.0,42.2987,42.3507,42.2813,42.2987,45662.0
2015-06-09 09:45:00,48.77,48.85,48.71,48.8,36646.0,42.316,42.3855,42.264,42.3421,36646.0
2015-06-09 09:50:00,48.8,48.82,48.71,48.77,84292.0,42.3421,42.3594,42.264,42.316,84292.0
2015-06-09 09:55:00,48.78,48.88,48.78,48.84,11894.0,42.3247,42.4115,42.3247,42.3768,11894.0
2015-06-09 10:00:00,48.84,48.85,48.72,48.73,30468.0,42.3768,42.3855,42.2727,42.2813,30468.0
2015-06-09 10:05:00,48.73,48.76,48.7,48.71,6508.0,42.2813,42.3074,42.2553,42.264,6508.0
2015-06-09 10:10:00,48.7,48.74,48.69,48.74,28288.0,42.2553,42.29,42.2466,42.29,28288.0
2015-06-09 10:15:00,48.73,48.76,48.7,48.73,80428.0,42.2813,42.3074,42.2553,42.2813,80428.0
2015-06-09 10:20:00,48.72,48.73,48.7,48.7,37258.0,42.2727,42.2813,42.2553,42.2553,37258.0
2015-06-09 10:25:00,48.7,48.74,48.7,48.72,46952.0,42.2553,42.29,42.2553,42.2727,46952.0
2015-06-09 10:30:00,48.71,48.75,48.7,48.75,65982.0,42.264,42.2987,42.2553,42.2987,65982.0
2015-06-09 10:35:00,48.76,48.79,48.71,48.78,14702.0,42.3074,42.3334,42.264,42.3247,14702.0
2015-06-09 10:40:00,48.77,48.81,48.77,48.77,11864.0,42.316,42.3507,42.316,42.316,11864.0
2015-06-09 10:45:00,48.77,48.77,48.7,48.71,40318.0,42.316,42.316,42.2553,42.264,40318.0
2015-06-09 10:50:00,48.7,48.75,48.7,48.74,13376.0,42.2553,42.2987,42.2553,42.29,13376.0
2015-06-09 10:55:00,48.76,48.84,48.74,48.84,41302.0,42.3074,42.3768,42.29,42.3768,41302.0
2015-06-09 11:00:00,48.84,48.9,48.82,48.88,24392.0,42.3768,42.4288,42.3594,42.4115,24392.0
2015-06-09 11:05:00,48.88,48.91,48.72,48.72,34168.0,42.4115,42.4375,42.2727,42.2727,34168.0
2015-06-09 11:10:00,48.72,48.79,48.7,48.71,19200.0,42.2727,42.3334,42.2553,42.264,19200.0
2015-06-09 11:15:00,48.72,48.74,48.66,48.72,43132.0,42.2727,42.29,42.2206,42.2727,43132.0
2015-06-09 11:20:00,48.73,48.74,48.71,48.71,17600.0,42.2813,42.29,42.264,42.264,17600.0
2015-06-09 11:25:00,48.7,48.74,48.7,48.73,68072.0,42.2553,42.29,42.2553,42.2813,68072.0
2015-06-09 11:30:00,48.73,48.84,48.73,48.79,21050.0,42.2813,42.3768,42.2813,42.3334,21050.0
2015-06-09 11:35:00,48.79,48.82,48.77,48.79,15518.0,42.3334,42.3594,42.316,42.3334,15518.0
2015-06-09 11:40:00,48.79,48.8,48.74,48.76,18752.0,42.3334,42.3421,42.29,42.3074,18752.0
2015-06-09 11:45:00,48.76,48.76,48.69,48.69,17724.0,42.3074,42.3074,42.2466,42.2466,17724.0
2015-06-09 11:50:00,48.68,48.68,48.63,48.63,12600.0,42.238,42.238,42.1946,42.1946,12600.0
2015-06-09 11:55:00,48.63,48.64,48.61,48.63,19138.0,42.1946,42.2032,42.1772,42.1946,19138.0
2015-06-09 12:00:00,48.62,48.65,48.6,48.62,13322.0,42.1859,42.2119,42.1685,42.1859,13322.0
2015-06-09 12:05:00,48.63,48.63,48.6,48.62,10632.0,42.1946,42.1946,42.1685,42.1859,10632.0
2015-06-09 12:10:00,48.62,48.62,48.52,48.52,20000.0,42.1859,42.1859,42.0991,42.0991,20000.0
2015-06-09 12:15:00,48.51,48.53,48.49,48.49,15620.0,42.0904,42.1078,42.0731,42.0731,15620.0
2015-06-09 12:20:00,48.49,48.53,48.49,48.5,17648.0,42.0731,42.1078,42.0731,42.0818,17648.0
2015-06-09 12:25:00,48.52,48.54,48.52,48.53,7204.0,42.0991,42.1165,42.0991,42.1078,7204.0
2015-06-09 12:30:00,48.53,48.53,48.49,48.49,13400.0,42.1078,42.1078,42.0731,42.0731,13400.0
2015-06-09 12:35:00,48.48,48.49,48.48,48.49,6060.0,42.0644,42.0731,42.0644,42.0731,6060.0
2015-06-09 12:40:00,48.49,48.51,48.48,48.51,5832.0,42.0731,42.0904,42.0644,42.0904,5832.0
2015-06-09 12:45:00,48.52,48.52,48.48,48.49,16200.0,42.0991,42.0991,42.0644,42.0731,16200.0
2015-06-09 12:50:00,48.49,48.51,48.49,48.5,12522.0,42.0731,42.0904,42.0731,42.0818,12522.0
2015-06-09 12:55:00,48.51,48.56,48.51,48.55,8342.0,42.0904,42.1338,42.0904,42.1252,8342.0
2015-06-09 13:00:00,48.56,48.6,48.56,48.6,10996.0,42.1338,42.1685,42.1338,42.1685,10996.0
2015-06-09 13:05:00,48.59,48.67,48.59,48.67,27980.0,42.1599,42.2293,42.1599,42.2293,27980.0
2015-06-09 13:10:00,48.66,48.67,48.65,48.66,17438.0,42.2206,42.2293,42.2119,42.2206,17438.0
2015-06-09 13:15:00,48.66,48.66,48.63,48.65,17600.0,42.2206,42.2206,42.1946,42.2119,17600.0
2015-06-09 13:20:00,48.65,48.67,48.65,48.67,13654.0,42.2119,42.2293,42.2119,42.2293,13654.0
2015-06-09 13:25:00,48.66,48.7,48.66,48.7,69744.0,42.2206,42.2553,42.2206,42.2553,69744.0
2015-06-09 13:30:00,48.69,48.73,48.68,48.71,17200.0,42.2466,42.2813,42.238,42.264,17200.0
2015-06-09 13:35:00,48.71,48.73,48.7,48.72,20600.0,42.264,42.2813,42.2553,42.2727,20600.0
2015-06-09 13:40:00,48.71,48.72,48.65,48.65,19968.0,42.264,42.2727,42.2119,42.2119,19968.0
2015-06-09 13:45:00,48.63,48.66,48.62,48.63,15600.0,42.1946,42.2206,42.1859,42.1946,15600.0
2015-06-09 13:50:00,48.63,48.65,48.62,48.65,19982.0,42.1946,42.2119,42.1859,42.2119,19982.0
2015-06-09 13:55:00,48.66,48.7,48.66,48.7,14400.0,42.2206,42.2553,42.2206,42.2553,14400.0
2015-06-09 14:00:00,48.69,48.77,48.69,48.76,19036.0,42.2466,42.316,42.2466,42.3074,19036.0
2015-06-09 14:05:00,48.74,48.79,48.74,48.76,13256.0,42.29,42.3334,42.29,42.3074,13256.0
2015-06-09 14:10:00,48.76,48.79,48.72,48.73,19002.0,42.3074,42.3334,42.2727,42.2813,19002.0
2015-06-09 14:15:00,48.73,48.74,48.73,48.74,12950.0,42.2813,42.29,42.2813,42.29,12950.0
2015-06-09 14:20:00,48.73,48.77,48.73,48.77,11338.0,42.2813,42.316,42.2813,42.316,11338.0
2015-06-09 14:25:00,48.77,48.81,48.77,48.81,15824.0,42.316,42.3507,42.316,42.3507,15824.0
2015-06-09 14:30:00,48.8,48.84,48.8,48.8,11858.0,42.3421,42.3768,42.3421,42.3421,11858.0
2015-06-09 14:35:00,48.81,48.84,48.8,48.82,13058.0,42.3507,42.3768,42.3421,42.3594,13058.0
2015-06-09 14:40:00,48.82,48.82,48.79,48.79,19438.0,42.3594,42.3594,42.3334,42.3334,19438.0
2015-06-09 14:45:00,48.79,48.79,48.73,48.74,12036.0,42.3334,42.3334,42.2813,42.29,12036.0
2015-06-09 14:50:00,48.74,48.76,48.72,48.72,40094.0,42.29,42.3074,42.2727,42.2727,40094.0
2015-06-09 14:55:00,48.72,48.74,48.7,48.74,31714.0,42.2727,42.29,42.2553,42.29,31714.0
2015-06-09 15:00:00,48.74,48.74,48.67,48.67,30590.0,42.29,42.29,42.2293,42.2293,30590.0
2015-06-09 15:05:00,48.68,48.69,48.66,48.66,19032.0,42.238,42.2466,42.2206,42.2206,19032.0
2015-06-09 15:10:00,48.66,48.71,48.63,48.7,26400.0,42.2206,42.264,42.1946,42.2553,26400.0
2015-06-09 15:15:00,48.69,48.77,48.68,48.77,51928.0,42.2466,42.316,42.238,42.316,51928.0
2015-06-09 15:20:00,48.76,48.76,48.7,48.72,25550.0,42.3074,42.3074,42.2553,42.2727,25550.0
2015-06-09 15:25:00,48.74,48.76,48.69,48.69,42068.0,42.29,42.3074,42.2466,42.2466,42068.0
2015-06-09 15:30:00,48.7,48.71,48.69,48.71,50714.0,42.2553,42.264,42.2466,42.264,50714.0
2015-06-09 15:35:00,48.7,48.73,48.7,48.72,37644.0,42.2553,42.2813,42.2553,42.2727,37644.0
2015-06-09 15:40:00,48.72,48.74,48.69,48.73,54820.0,42.2727,42.29,42.2466,42.2813,54820.0
2015-06-09 15:45:00,48.72,48.77,48.72,48.77,49378.0,42.2727,42.316,42.2727,42.316,49378.0
2015-06-09 15:50:00,48.77,48.81,48.77,48.77,56634.0,42.316,42.3507,42.316,42.316,56634.0
2015-06-09 15:55:00,48.77,48.78,48.75,48.75,100328.0,42.316,42.3247,42.2987,42.2987,100328.0
2015-06-10 09:30:00,48.83,48.88,48.58,48.87,53926.0,42.3681,42.4115,42.1512,42.4028,53926.0
2015-06-10 09:35:00,48.88,49.08,48.83,48.97,45364.0,42.4115,42.585,42.3681,42.4896,45364.0
2015-06-10 09:40:00,48.93,48.96,48.79,48.82,29066.0,42.4549,42.4809,42.3334,42.3594,29066.0
2015-06-10 09:45:00,48.83,48.94,48.81,48.9,68482.0,42.3681,42.4635,42.3507,42.4288,68482.0
2015-06-10 09:50:00,48.9,48.93,48.84,48.9,58168.0,42.4288,42.4549,42.3768,42.4288,58168.0
2015-06-10 09:55:00,48.89,48.94,48.84,48.88,47176.0,42.4202,42.4635,42.3768,42.4115,47176.0
2015-06-10 10:00:00,48.89,48.91,48.77,48.84,18322.0,42.4202,42.4375,42.316,42.3768,18322.0
2015-06-10 10:05:00,48.84,48.89,48.8,48.86,18470.0,42.3768,42.4202,42.3421,42.3941,18470.0
2015-06-10 10:10:00,48.84,48.88,48.81,48.84,29144.0,42.3768,42.4115,42.3507,42.3768,29144.0
2015-06-10 10:15:00,48.85,48.91,48.84,48.89,19286.0,42.3855,42.4375,42.3768,42.4202,19286.0
2015-06-10 10:20:00,48.9,48.95,48.9,48.95,8310.0,42.4288,42.4722,42.4288,42.4722,8310.0
2015-06-10 10:25:00,48.95,48.95,48.87,48.89,24422.0,42.4722,42.4722,42.4028,42.4202,24422.0
2015-06-10 10:30:00,48.89,48.93,48.83,48.93,16654.0,42.4202,42.4549,42.3681,42.4549,16654.0
2015-06-10 10:35:00,48.93,48.98,48.93,48.95,10008.0,42.4549,42.4983,42.4549,42.4722,10008.0
2015-06-10 10:40:00,48.96,48.96,48.87,48.9,13656.0,42.4809,42.4809,42.4028,42.4288,13656.0
2015-06-10 10:45:00,48.9,48.96,48.85,48.89,12600.0,42.4288,42.4809,42.3855,42.4202,12600.0
2015-06-10 10:50:00,48.87,48.87,48.82,48.83,16006.0,42.4028,42.4028,42.3594,42.3681,16006.0
2015-06-10 10:55:00,48.83,48.87,48.82,48.85,24018.0,42.3681,42.4028,42.3594,42.3855,24018.0
2015-06-10 11:00:00,48.86,48.88,48.79,48.79,14516.0,42.3941,42.4115,42.3334,42.3334,14516.0
2015-06-10 11:05:00,48.8,48.85,48.8,48.8,28800.0,42.3421,42.3855,42.3421,42.3421,28800.0
2015-06-10 11:10:00,48.8,48.99,48.8,48.88,49428.0,42.3421,42.5069,42.3421,42.4115,49428.0
2015-06-10 11:15:00,48.9,48.94,48.83,48.84,37126.0,42.4288,42.4635,42.3681,42.3768,37126.0
2015-06-10 11:20:00,48.82,48.85,48.76,48.77,29104.0,42.3594,42.3855,42.3074,42.316,29104.0
2015-06-10 11:25:00,48.78,48.82,48.74,48.8,19706.0,42.3247,42.3594,42.29,42.3421,19706.0
2015-06-10 11:30:00,48.8,48.82,48.76,48.8,25814.0,42.3421,42.3594,42.3074,42.3421,25814.0
2015-06-10 11:35:00,48.77,48.79,48.74,48.74,20400.0,42.316,42.3334,42.29,42.29,20400.0
2015-06-10 11:40:00,48.75,48.76,48.71,48.73,23816.0,42.2987,42.3074,42.264,42.2813,23816.0
2015-06-10 11:45:00,48.74,48.77,48.73,48.76,15098.0,42.29,42.316,42.2813,42.3074,15098.0
2015-06-10 11:50:00,48.76,48.84,48.76,48.84,16050.0,42.3074,42.3768,42.3074,42.3768,16050.0
2015-06-10 11:55:00,48.82,48.84,48.77,48.77,15418.0,42.3594,42.3768,42.316,42.316,15418.0
2015-06-10 12:00:00,48.77,48.87,48.77,48.87,11200.0,42.316,42.4028,42.316,42.4028,11200.0
2015-06-10 12:05:00,48.87,48.92,48.84,48.85,7870.0,42.4028,42.4462,42.3768,42.3855,7870.0
2015-06-10 12:10:00,48.84,48.94,48.84,48.93,6600.0,42.3768,42.4635,42.3768,42.4549,6600.0
2015-06-10 12:15:00,48.93,48.93,48.9,48.93,18952.0,42.4549,42.4549,42.4288,42.4549,18952.0
2015-06-10 12:20:00,48.92,48.94,48.91,48.94,5620.0,42.4462,42.4635,42.4375,42.4635,5620.0
2015-06-10 12:25:00,48.93,48.96,48.92,48.95,6926.0,42.4549,42.4809,42.4462,42.4722,6926.0
2015-06-10 12:30:00,48.95,48.97,48.93,48.95,23724.0,42.4722,42.4896,42.4549,42.4722,23724.0
2015-06-10 12:35:00,48.96,48.99,48.94,48.94,10642.0,42.4809,42.5069,42.4635,42.4635,10642.0
2015-06-10 12:40:00,48.94,48.99,48.94,48.97,10812.0,42.4635,42.5069,42.4635,42.4896,10812.0
2015-06-10 12:45:00,48.96,48.96,48.91,48.92,9800.0,42.4809,42.4809,42.4375,42.4462,9800.0
2015-06-10 12:50:00,48.92,48.96,48.91,48.94,7200.0,42.4462,42.4809,42.4375,42.4635,7200.0
2015-06-10 12:55:00,48.93,48.96,48.91,48.92,12208.0,42.4549,42.4809,42.4375,42.4462,12208.0
2015-06-10 13:00:00,48.92,48.92,48.88,48.89,14692.0,42.4462,42.4462,42.4115,42.4202,14692.0
2015-06-10 13:05:00,48.9,48.94,48.9,48.94,20292.0,42.4288,42.4635,42.4288,42.4635,20292.0
2015-06-10 13:10:00,48.93,48.97,48.93,48.94,7248.0,42.4549,42.4896,42.4549,42.4635,7248.0
2015-06-10 13:15:00,48.93,48.93,48.87,48.87,6400.0,42.4549,42.4549,42.4028,42.4028,6400.0
2015-06-10 13:20:00,48.87,48.89,48.87,48.88,13124.0,42.4028,42.4202,42.4028,42.4115,13124.0
2015-06-10 13:25:00,48.88,48.9,48.87,48.88,15478.0,42.4115,42.4288,42.4028,42.4115,15478.0
2015-06-10 13:30:00,48.88,48.88,48.82,48.86,11760.0,42.4115,42.4115,42.3594,42.3941,11760.0
2015-06-10 13:35:00,48.87,48.88,48.85,48.87,14628.0,42.4028,42.4115,42.3855,42.4028,14628.0
2015-06-10 13:40:00,48.85,48.87,48.81,48.86,29764.0,42.3855,42.4028,42.3507,42.3941,29764.0
2015-06-10 13:45:00,48.87,48.88,48.87,48.88,14400.0,42.4028,42.4115,42.4028,42.4115,14400.0
2015-06-10 13:50:00,48.9,48.92,48.87,48.92,8200.0,42.4288,42.4462,42.4028,42.4462,8200.0
2015-06-10 13:55:00,48.91,48.92,48.88,48.89,11004.0,42.4375,42.4462,42.4115,42.4202,11004.0
2015-06-10 14:00:00,48.9,48.95,48.9,48.95,16390.0,42.4288,42.4722,42.4288,42.4722,16390.0
2015-06-10 14:05:00,48.97,48.99,48.96,48.98,14032.0,42.4896,42.5069,42.4809,42.4983,14032.0
2015-06-10 14:10:00,48.99,48.99,48.95,48.99,10490.0,42.5069,42.5069,42.4722,42.5069,10490.0
2015-06-10 14:15:00,48.99,49.01,48.96,48.99,16238.0,42.5069,42.5243,42.4809,42.5069,16238.0
2015-06-10 14:20:00,48.99,49.02,48.99,49.01,17126.0,42.5069,42.533,42.5069,42.5243,17126.0
2015-06-10 14:25:00,48.99,49.01,48.97,48.99,8600.0,42.5069,42.5243,42.4896,42.5069,8600.0
2015-06-10 14:30:00,48.99,49.01,48.96,48.99,7522.0,42.5069,42.5243,42.4809,42.5069,7522.0
2015-06-10 14:35:00,48.99,49.01,48.98,48.98,26034.0,42.5069,42.5243,42.4983,42.4983,26034.0
2015-06-10 14:40:00,48.97,48.98,48.95,48.97,8272.0,42.4896,42.4983,42.4722,42.4896,8272.0
2015-06-10 14:45:00,48.97,48.98,48.93,48.94,12166.0,42.4896,42.4983,42.4549,42.4635,12166.0
2015-06-10 14:50:00,48.93,48.94,48.91,48.91,11790.0,42.4549,42.4635,42.4375,42.4375,11790.0
2015-06-10 14:55:00,48.93,48.95,48.92,48.94,13054.0,42.4549,42.4722,42.4462,42.4635,13054.0
2015-06-10 15:00:00,48.93,48.94,48.92,48.93,9942.0,42.4549,42.4635,42.4462,42.4549,9942.0
2015-06-10 15:05:00,48.93,48.93,48.9,48.9,15498.0,42.4549,42.4549,42.4288,42.4288,15498.0
2015-06-10 15:10:00,48.89,48.91,48.88,48.89,14558.0,42.4202,42.4375,42.4115,42.4202,14558.0
2015-06-10 15:15:00,48.88,48.94,48.88,48.93,14778.0,42.4115,42.4635,42.4115,42.4549,14778.0
2015-06-10 15:20:00,48.94,48.96,48.92,48.93,11100.0,42.4635,42.4809,42.4462,42.4549,11100.0
2015-06-10 15:25:00,48.92,48.94,48.9,48.9,21380.0,42.4462,42.4635,42.4288,42.4288,21380.0
2015-06-10 15:30:00,48.91,48.93,48.9,48.92,22046.0,42.4375,42.4549,42.4288,42.4462,22046.0
2015-06-10 15:35:00,48.92,48.93,48.9,48.93,17782.0,42.4462,42.4549,42.4288,42.4549,17782.0
2015-06-10 15:40:00,48.92,48.96,48.92,48.95,16214.0,42.4462,42.4809,42.4462,42.4722,16214.0
2015-06-10 15:45:00,48.95,48.98,48.93,48.94,19706.0,42.4722,42.4983,42.4549,42.4635,19706.0
2015-06-10 15:50:00,48.94,48.97,48.93,48.93,29248.0,42.4635,42.4896,42.4549,42.4549,29248.0
2015-06-10 15:55:00,48.94,48.96,48.9,48.91,71628.0,42.4635,42.4809,42.4288,42.4375,71628.0
2015-06-11 09:30:00,49.06,49.33,49.05,49.2,24518.0,42.5677,42.8019,42.559,42.6891,24518.0
2015-06-11 09:35:00,49.15,49.24,49.11,49.16,20936.0,42.6458,42.7238,42.611,42.6544,20936.0
2015-06-11 09:40:00,49.15,49.24,49.07,49.24,11284.0,42.6458,42.7238,42.5763,42.7238,11284.0
2015-06-11 09:45:00,49.21,49.22,49.13,49.22,25400.0,42.6978,42.7065,42.6284,42.7065,25400.0
2015-06-11 09:50:00,49.21,49.22,49.17,49.17,9804.0,42.6978,42.7065,42.6631,42.6631,9804.0
2015-06-11 09:55:00,49.21,49.24,49.18,49.18,32496.0,42.6978,42.7238,42.6718,42.6718,32496.0
2015-06-11 10:00:00,49.2,49.24,49.18,49.19,20008.0,42.6891,42.7238,42.6718,42.6805,20008.0
2015-06-11 10:05:00,49.2,49.23,49.17,49.18,21990.0,42.6891,42.7152,42.6631,42.6718,21990.0
2015-06-11 10:10:00,49.2,49.2,49.1,49.1,10564.0,42.6891,42.6891,42.6024,42.6024,10564.0
2015-06-11 10:15:00,49.11,49.15,49.09,49.12,71468.0,42.611,42.6458,42.5937,42.6197,71468.0
2015-06-11 10:20:00,49.12,49.12,49.05,49.06,14458.0,42.6197,42.6197,42.559,42.5677,14458.0
2015-06-11 10:25:00,49.06,49.08,49.0,49.0,6224.0,42.5677,42.585,42.5156,42.5156,6224.0
2015-06-11 10:30:00,49.0,49.01,48.9,48.96,12350.0,42.5156,42.5243,42.4288,42.4809,12350.0
2015-06-11 10:35:00,48.95,48.96,48.86,48.89,16136.0,42.4722,42.4809,42.3941,42.4202,16136.0
2015-06-11 10:40:00,48.91,49.02,48.91,48.99,5000.0,42.4375,42.533,42.4375,42.5069,5000.0
2015-06-11 10:45:00,49.03,49.03,48.97,48.98,18106.0,42.5416,42.5416,42.4896,42.4983,18106.0
2015-06-11 10:50:00,48.98,48.99,48.96,48.97,10742.0,42.4983,42.5069,42.4809,42.4896,10742.0
2015-06-11 10:55:00,48.99,48.99,48.95,48.95,13646.0,42.5069,42.5069,42.4722,42.4722,13646.0
2015-06-11 11:00:00,48.93,48.96,48.92,48.94,6030.0,42.4549,42.4809,42.4462,42.4635,6030.0
2015-06-11 11:05:00,48.93,48.94,48.89,48.93,13220.0,42.4549,42.4635,42.4202,42.4549,13220.0
2015-06-11 11:10:00,48.92,48.95,48.92,48.92,8584.0,42.4462,42.4722,42.4462,42.4462,8584.0
2015-06-11 11:15:00,48.92,48.95,48.92,48.92,4520.0,42.4462,42.4722,42.4462,42.4462,4520.0
2015-06-11 11:20:00,48.92,48.96,48.9,48.95,8358.0,42.4462,42.4809,42.4288,42.4722,8358.0
2015-06-11 11:25:00,48.96,48.97,48.92,48.95,10252.0,42.4809,42.4896,42.4462,42.4722,10252.0
2015-06-11 11:30:00,48.95,48.96,48.94,48.95,5000.0,42.4722,42.4809,42.4635,42.4722,5000.0
2015-06-11 11:35:00,48.96,49.0,48.94,48.97,9800.0,42.4809,42.5156,42.4635,42.4896,9800.0
2015-06-11 11:40:00,48.97,48.97,48.9,48.92,8718.0,42.4896,42.4896,42.4288,42.4462,8718.0
2015-06-11 11:45:00,48.9,48.93,48.9,48.9,7884.0,42.4288,42.4549,42.4288,42.4288,7884.0
2015-06-11 11:50:00,48.91,48.93,48.9,48.93,3600.0,42.4375,42.4549,42.4288,42.4549,3600.0
2015-06-11 11:55:00,48.93,48.97,48.92,48.92,10954.0,42.4549,42.4896,42.4462,42.4462,10954.0
2015-06-11 12:00:00,48.91,48.92,48.9,48.91,4804.0,42.4375,42.4462,42.4288,42.4375,4804.0
2015-06-11 12:05:00,48.91,48.92,48.88,48.9,15544.0,42.4375,42.4462,42.4115,42.4288,15544.0
2015-06-11 12:10:00,48.9,48.93,48.9,48.92,2800.0,42.4288,42.4549,42.4288,42.4462,2800.0
2015-06-11 12:15:00,48.91,48.93,48.9,48.93,4400.0,42.4375,42.4549,42.4288,42.4549,4400.0
2015-06-11 12:20:00,48.95,48.96,48.93,48.93,4258.0,42.4722,42.4809,42.4549,42.4549,4258.0
2015-06-11 12:25:00,48.92,48.94,48.92,48.93,6800.0,42.4462,42.4635,42.4462,42.4549,6800.0
2015-06-11 12:30:00,48.93,48.93,48.9,48.91,4792.0,42.4549,42.4549,42.4288,42.4375,4792.0
2015-06-11 12:35:00,48.93,48.93,48.9,48.93,4538.0,42.4549,42.4549,42.4288,42.4549,4538.0
2015-06-11 12:40:00,48.94,48.97,48.93,48.96,4000.0,42.4635,42.4896,42.4549,42.4809,4000.0
2015-06-11 12:45:00,48.97,48.98,48.94,48.94,8662.0,42.4896,42.4983,42.4635,42.4635,8662.0
2015-06-11 12:50:00,48.94,48.98,48.94,48.97,3820.0,42.4635,42.4983,42.4635,42.4896,3820.0
2015-06-11 12:55:00,48.96,49.01,48.95,49.0,11068.0,42.4809,42.5243,42.4722,42.5156,11068.0
2015-06-11 13:00:00,49.0,49.0,48.94,48.95,10784.0,42.5156,42.5156,42.4635,42.4722,10784.0
2015-06-11 13:05:00,48.95,48.96,48.94,48.96,3600.0,42.4722,42.4809,42.4635,42.4809,3600.0
2015-06-11 13:10:00,48.95,48.96,48.93,48.93,5400.0,42.4722,42.4809,42.4549,42.4549,5400.0
2015-06-11 13:15:00,48.93,48.97,48.93,48.97,5800.0,42.4549,42.4896,42.4549,42.4896,5800.0
2015-06-11 13:20:00,48.97,48.97,48.92,48.94,5624.0,42.4896,42.4896,42.4462,42.4635,5624.0
2015-06-11 13:25:00,48.93,48.97,48.92,48.96,31600.0,42.4549,42.4896,42.4462,42.4809,31600.0
2015-06-11 13:30:00,48.95,49.01,48.95,48.99,4230.0,42.4722,42.5243,42.4722,42.5069,4230.0
2015-06-11 13:35:00,49.0,49.01,48.94,48.95,17874.0,42.5156,42.5243,42.4635,42.4722,17874.0
2015-06-11 13:40:00,48.97,48.97,48.92,48.94,5400.0,42.4896,42.4896,42.4462,42.4635,5400.0
2015-06-11 13:45:00,48.95,48.98,48.92,48.94,21878.0,42.4722,42.4983,42.4462,42.4635,21878.0
2015-06-11 13:50:00,48.94,48.96,48.94,48.94,12558.0,42.4635,42.4809,42.4635,42.4635,12558.0
2015-06-11 13:55:00,48.94,48.99,48.94,48.99,8168.0,42.4635,42.5069,42.4635,42.5069,8168.0
2015-06-11 14:00:00,48.98,48.98,48.94,48.94,14182.0,42.4983,42.4983,42.4635,42.4635,14182.0
2015-06-11 14:05:00,48.95,48.97,48.95,48.95,4934.0,42.4722,42.4896,42.4722,42.4722,4934.0
2015-06-11 14:10:00,48.96,48.98,48.95,48.96,33180.0,42.4809,42.4983,42.4722,42.4809,33180.0
2015-06-11 14:15:00,48.96,48.97,48.93,48.93,4636.0,42.4809,42.4896,42.4549,42.4549,4636.0
2015-06-11 14:20:00,48.93,48.93,48.9,48.9,4400.0,42.4549,42.4549,42.4288,42.4288,4400.0
2015-06-11 14:25:00,48.92,48.94,48.9,48.92,17116.0,42.4462,42.4635,42.4288,42.4462,17116.0
2015-06-11 14:30:00,48.9,48.92,48.9,48.91,6740.0,42.4288,42.4462,42.4288,42.4375,6740.0
2015-06-11 14:35:00,48.91,48.92,48.9,48.92,6000.0,42.4375,42.4462,42.4288,42.4462,6000.0
2015-06-11 14:40:00,48.91,48.92,48.9,48.91,8230.0,42.4375,42.4462,42.4288,42.4375,8230.0
2015-06-11 14:45:00,48.91,48.92,48.91,48.92,5200.0,42.4375,42.4462,42.4375,42.4462,5200.0
2015-06-11 14:50:00,48.91,48.92,48.86,48.88,18730.0,42.4375,42.4462,42.3941,42.4115,18730.0
2015-06-11 14:55:00,48.87,48.88,48.85,48.87,6646.0,42.4028,42.4115,42.3855,42.4028,6646.0
2015-06-11 15:00:00,48.85,48.87,48.83,48.85,13222.0,42.3855,42.4028,42.3681,42.3855,13222.0
2015-06-11 15:05:00,48.85,48.85,48.81,48.82,11982.0,42.3855,42.3855,42.3507,42.3594,11982.0
2015-06-11 15:10:00,48.81,48.86,48.8,48.85,12886.0,42.3507,42.3941,42.3421,42.3855,12886.0
2015-06-11 15:15:00,48.84,48.85,48.8,48.85,9200.0,42.3768,42.3855,42.3421,42.3855,9200.0
2015-06-11 15:20:00,48.84,48.87,48.83,48.85,19810.0,42.3768,42.4028,42.3681,42.3855,19810.0
2015-06-11 15:25:00,48.85,48.87,48.84,48.85,20400.0,42.3855,42.4028,42.3768,42.3855,20400.0
2015-06-11 15:30:00,48.85,48.91,48.85,48.9,18432.0,42.3855,42.4375,42.3855,42.4288,18432.0
2015-06-11 15:35:00,48.91,48.92,48.86,48.88,38092.0,42.4375,42.4462,42.3941,42.4115,38092.0
2015-06-11 15:40:00,48.9,48.91,48.88,48.9,25260.0,42.4288,42.4375,42.4115,42.4288,25260.0
2015-06-11 15:45:00,48.9,48.93,48.89,48.91,45370.0,42.4288,42.4549,42.4202,42.4375,45370.0
2015-06-11 15:50:00,48.9,48.91,48.88,48.9,49762.0,42.4288,42.4375,42.4115,42.4288,49762.0
2015-06-11 15:55:00,48.9,48.94,48.88,48.94,95834.0,42.4288,42.4635,42.4115,42.4635,95834.0
2015-06-12 09:30:00,48.48,49.08,48.27,48.34,55051.0,43.798,44.34,43.6082,43.6715,55051.0
2015-06-12 09:35:00,48.36,48.51,48.35,48.42,25043.0,43.6896,43.8251,43.6805,43.7438,25043.0
2015-06-12 09:40:00,48.38,48.44,48.32,48.33,34454.0,43.7076,43.7618,43.6534,43.6624,34454.0
2015-06-12 09:45:00,48.34,48.41,48.3,48.39,11694.0,43.6715,43.7347,43.6353,43.7167,11694.0
2015-06-12 09:50:00,48.38,48.39,48.29,48.31,18054.0,43.7076,43.7167,43.6263,43.6444,18054.0
2015-06-12 09:55:00,48.31,48.35,48.28,48.31,10443.0,43.6444,43.6805,43.6173,43.6444,10443.0
2015-06-12 10:00:00,48.32,48.49,48.3,48.49,20590.0,43.6534,43.807,43.6353,43.807,20590.0
2015-06-12 10:05:00,48.49,48.54,48.47,48.51,9681.0,43.807,43.8522,43.7889,43.8251,9681.0
2015-06-12 10:10:00,48.52,48.52,48.41,48.43,17263.0,43.8341,43.8341,43.7347,43.7528,17263.0
2015-06-12 10:15:00,48.44,48.51,48.39,48.4,18899.0,43.7618,43.8251,43.7167,43.7257,18899.0
2015-06-12 10:20:00,48.4,48.52,48.4,48.51,13670.0,43.7257,43.8341,43.7257,43.8251,13670.0
2015-06-12 10:25:00,48.51,48.58,48.5,48.57,13045.0,43.8251,43.8883,43.816,43.8793,13045.0
2015-06-12 10:30:00,48.58,48.58,48.46,48.46,16748.0,43.8883,43.8883,43.7799,43.7799,16748.0
2015-06-12 10:35:00,48.44,48.45,48.33,48.38,18544.0,43.7618,43.7709,43.6624,43.7076,18544.0
2015-06-12 10:40:00,48.38,48.43,48.37,48.4,10203.0,43.7076,43.7528,43.6986,43.7257,10203.0
2015-06-12 10:45:00,48.41,48.42,48.34,48.35,9950.0,43.7347,43.7438,43.6715,43.6805,9950.0
2015-06-12 10:50:00,48.34,48.41,48.34,48.41,17893.0,43.6715,43.7347,43.6715,43.7347,17893.0
2015-06-12 10:55:00,48.4,48.41,48.3,48.36,21968.0,43.7257,43.7347,43.6353,43.6896,21968.0
2015-06-12 11:00:00,48.35,48.41,48.35,48.4,11285.0,43.6805,43.7347,43.6805,43.7257,11285.0
2015-06-12 11:05:00,48.41,48.42,48.4,48.42,7706.0,43.7347,43.7438,43.7257,43.7438,7706.0
2015-06-12 11:10:00,48.43,48.51,48.41,48.5,13975.0,43.7528,43.8251,43.7347,43.816,13975.0
2015-06-12 11:15:00,48.49,48.5,48.47,48.5,10497.0,43.807,43.816,43.7889,43.816,10497.0
2015-06-12 11:20:00,48.49,48.55,48.49,48.52,9094.0,43.807,43.8612,43.807,43.8341,9094.0
2015-06-12 11:25:00,48.53,48.66,48.53,48.63,11709.0,43.8431,43.9606,43.8431,43.9335,11709.0
2015-06-12 11:30:00,48.64,48.64,48.56,48.58,16010.0,43.9425,43.9425,43.8702,43.8883,16010.0
2015-06-12 11:35:00,48.59,48.6,48.56,48.59,12422.0,43.8973,43.9064,43.8702,43.8973,12422.0
2015-06-12 11:40:00,48.6,48.62,48.53,48.58,19485.0,43.9064,43.9244,43.8431,43.8883,19485.0
2015-06-12 11:45:00,48.58,48.6,48.56,48.57,11985.0,43.8883,43.9064,43.8702,43.8793,11985.0
2015-06-12 11:50:00,48.55,48.68,48.55,48.68,10087.0,43.8612,43.9786,43.8612,43.9786,10087.0
2015-06-12 11:55:00,48.68,48.7,48.64,48.66,17120.0,43.9786,43.9967,43.9425,43.9606,17120.0
2015-06-12 12:00:00,48.66,48.67,48.56,48.57,12062.0,43.9606,43.9696,43.8702,43.8793,12062.0
2015-06-12 12:05:00,48.57,48.61,48.54,48.55,10589.0,43.8793,43.9154,43.8522,43.8612,10589.0
2015-06-12 12:10:00,48.54,48.54,48.51,48.51,10423.0,43.8522,43.8522,43.8251,43.8251,10423.0
2015-06-12 12:15:00,48.5,48.58,48.5,48.58,13280.0,43.816,43.8883,43.816,43.8883,13280.0
2015-06-12 12:20:00,48.58,48.63,48.58,48.62,4600.0,43.8883,43.9335,43.8883,43.9244,4600.0
2015-06-12 12:25:00,48.62,48.69,48.61,48.67,9165.0,43.9244,43.9877,43.9154,43.9696,9165.0
2015-06-12 12:30:00,48.67,48.67,48.61,48.63,8751.0,43.9696,43.9696,43.9154,43.9335,8751.0
2015-06-12 12:35:00,48.63,48.66,48.62,48.64,7865.0,43.9335,43.9606,43.9244,43.9425,7865.0
2015-06-12 12:40:00,48.65,48.66,48.57,48.59,8336.0,43.9515,43.9606,43.8793,43.8973,8336.0
2015-06-12 12:45:00,48.6,48.63,48.6,48.62,3585.0,43.9064,43.9335,43.9064,43.9244,3585.0
2015-06-12 12:50:00,48.63,48.67,48.56,48.57,11633.0,43.9335,43.9696,43.8702,43.8793,11633.0
2015-06-12 12:55:00,48.58,48.6,48.56,48.56,10024.0,43.8883,43.9064,43.8702,43.8702,10024.0
2015-06-12 13:00:00,48.57,48.63,48.57,48.62,10243.0,43.8793,43.9335,43.8793,43.9244,10243.0
2015-06-12 13:05:00,48.62,48.65,48.61,48.63,14324.0,43.9244,43.9515,43.9154,43.9335,14324.0
2015-06-12 13:10:00,48.63,48.69,48.63,48.68,10647.0,43.9335,43.9877,43.9335,43.9786,10647.0
2015-06-12 13:15:00,48.68,48.69,48.65,48.65,8265.0,43.9786,43.9877,43.9515,43.9515,8265.0
2015-06-12 13:20:00,48.66,48.68,48.65,48.67,5600.0,43.9606,43.9786,43.9515,43.9696,5600.0
2015-06-12 13:25:00,48.67,48.68,48.64,48.64,16420.0,43.9696,43.9786,43.9425,43.9425,16420.0
2015-06-12 13:30:00,48.64,48.7,48.62,48.63,15265.0,43.9425,43.9967,43.9244,43.9335,15265.0
2015-06-12 13:35:00,48.63,48.66,48.62,48.65,7148.0,43.9335,43.9606,43.9244,43.9515,7148.0
2015-06-12 13:40:00,48.64,48.64,48.58,48.58,9036.0,43.9425,43.9425,43.8883,43.8883,9036.0
2015-06-12 13:45:00,48.56,48.57,48.55,48.55,7447.0,43.8702,43.8793,43.8612,43.8612,7447.0
2015-06-12 13:50:00,48.55,48.58,48.54,48.56,9278.0,43.8612,43.8883,43.8522,43.8702,9278.0
2015-06-12 13:55:00,48.58,48.58,48.56,48.57,6705.0,43.8883,43.8883,43.8702,43.8793,6705.0
2015-06-12 14:00:00,48.58,48.65,48.58,48.63,9623.0,43.8883,43.9515,43.8883,43.9335,9623.0
2015-06-12 14:05:00,48.63,48.63,48.56,48.56,13078.0,43.9335,43.9335,43.8702,43.8702,13078.0
2015-06-12 14:10:00,48.57,48.61,48.55,48.6,10132.0,43.8793,43.9154,43.8612,43.9064,10132.0
2015-06-12 14:15:00,48.61,48.61,48.58,48.58,10719.0,43.9154,43.9154,43.8883,43.8883,10719.0
2015-06-12 14:20:00,48.59,48.6,48.58,48.59,8930.0,43.8973,43.9064,43.8883,43.8973,8930.0
2015-06-12 14:25:00,48.59,48.6,48.59,48.6,9447.0,43.8973,43.9064,43.8973,43.9064,9447.0
2015-06-12 14:30:00,48.6,48.6,48.54,48.55,15322.0,43.9064,43.9064,43.8522,43.8612,15322.0
2015-06-12 14:35:00,48.54,48.55,48.5,48.52,17278.0,43.8522,43.8612,43.816,43.8341,17278.0
2015-06-12 14:40:00,48.52,48.57,48.51,48.55,16880.0,43.8341,43.8793,43.8251,43.8612,16880.0
2015-06-12 14:45:00,48.54,48.55,48.47,48.47,20774.0,43.8522,43.8612,43.7889,43.7889,20774.0
2015-06-12 14:50:00,48.47,48.49,48.45,48.46,12354.0,43.7889,43.807,43.7709,43.7799,12354.0
2015-06-12 14:55:00,48.46,48.47,48.41,48.42,19133.0,43.7799,43.7889,43.7347,43.7438,19133.0
2015-06-12 15:00:00,48.43,48.52,48.42,48.52,18895.0,43.7528,43.8341,43.7438,43.8341,18895.0
2015-06-12 15:05:00,48.52,48.52,48.46,48.47,16405.0,43.8341,43.8341,43.7799,43.7889,16405.0
2015-06-12 15:10:00,48.46,48.48,48.41,48.41,34456.0,43.7799,43.798,43.7347,43.7347,34456.0
2015-06-12 15:15:00,48.41,48.46,48.41,48.43,33222.0,43.7347,43.7799,43.7347,43.7528,33222.0
2015-06-12 15:20:00,48.43,48.47,48.43,48.47,14991.0,43.7528,43.7889,43.7528,43.7889,14991.0
2015-06-12 15:25:00,48.47,48.53,48.46,48.52,26275.0,43.7889,43.8431,43.7799,43.8341,26275.0
2015-06-12 15:30:00,48.53,48.53,48.5,48.5,16965.0,43.8431,43.8431,43.816,43.816,16965.0
2015-06-12 15:35:00,48.5,48.53,48.5,48.51,21259.0,43.816,43.8431,43.816,43.8251,21259.0
2015-06-12 15:40:00,48.5,48.55,48.5,48.54,31218.0,43.816,43.8612,43.816,43.8522,31218.0
2015-06-12 15:45:00,48.55,48.57,48.52,48.56,50760.0,43.8612,43.8793,43.8341,43.8702,50760.0
2015-06-12 15:50:00,48.55,48.55,48.5,48.53,77712.0,43.8612,43.8612,43.816,43.8431,77712.0
2015-06-12 15:55:00,48.54,48.57,48.53,48.54,131561.0,43.8522,43.8793,43.8431,43.8522,131561.0
2015-06-15 09:30:00,48.22,48.22,47.87,48.07,48271.0,43.5631,43.5631,43.2469,43.4276,48271.0
2015-06-15 09:35:00,48.07,48.19,47.9,48.13,14527.0,43.4276,43.536,43.274,43.4818,14527.0
2015-06-15 09:40:00,48.27,48.3,48.12,48.23,29572.0,43.6082,43.6353,43.4727,43.5721,29572.0
2015-06-15 09:45:00,48.18,48.3,48.17,48.2,61289.0,43.5269,43.6353,43.5179,43.545,61289.0
2015-06-15 09:50:00,48.19,48.22,48.14,48.21,29780.0,43.536,43.5631,43.4908,43.554,29780.0
2015-06-15 09:55:00,48.22,48.22,48.12,48.16,24226.0,43.5631,43.5631,43.4727,43.5089,24226.0
2015-06-15 10:00:00,48.15,48.29,48.13,48.29,39854.0,43.4998,43.6263,43.4818,43.6263,39854.0
2015-06-15 10:05:00,48.31,48.31,48.24,48.27,24548.0,43.6444,43.6444,43.5811,43.6082,24548.0
2015-06-15 10:10:00,48.28,48.33,48.2,48.29,21824.0,43.6173,43.6624,43.545,43.6263,21824.0
2015-06-15 10:15:00,48.29,48.33,48.28,48.3,10328.0,43.6263,43.6624,43.6173,43.6353,10328.0
2015-06-15 10:20:00,48.3,48.4,48.3,48.33,13198.0,43.6353,43.7257,43.6353,43.6624,13198.0
2015-06-15 10:25:00,48.33,48.4,48.32,48.36,9446.0,43.6624,43.7257,43.6534,43.6896,9446.0
2015-06-15 10:30:00,48.35,48.37,48.31,48.33,16018.0,43.6805,43.6986,43.6444,43.6624,16018.0
2015-06-15 10:35:00,48.35,48.38,48.31,48.31,9162.0,43.6805,43.7076,43.6444,43.6444,9162.0
2015-06-15 10:40:00,48.31,48.38,48.31,48.34,9721.0,43.6444,43.7076,43.6444,43.6715,9721.0
2015-06-15 10:45:00,48.34,48.39,48.33,48.35,11094.0,43.6715,43.7167,43.6624,43.6805,11094.0
2015-06-15 10:50:00,48.36,48.4,48.35,48.4,8529.0,43.6896,43.7257,43.6805,43.7257,8529.0
2015-06-15 10:55:00,48.38,48.44,48.38,48.4,19699.0,43.7076,43.7618,43.7076,43.7257,19699.0
2015-06-15 11:00:00,48.41,48.54,48.41,48.45,17042.0,43.7347,43.8522,43.7347,43.7709,17042.0
2015-06-15 11:05:00,48.47,48.51,48.46,48.49,11770.0,43.7889,43.8251,43.7799,43.807,11770.0
2015-06-15 11:10:00,48.5,48.59,48.5,48.58,11984.0,43.816,43.8973,43.816,43.8883,11984.0
2015-06-15 11:15:00,48.57,48.58,48.52,48.53,16246.0,43.8793,43.8883,43.8341,43.8431,16246.0
2015-06-15 11:20:00,48.52,48.52,48.43,48.46,12058.0,43.8341,43.8341,43.7528,43.7799,12058.0
2015-06-15 11:25:00,48.47,48.48,48.39,48.4,18690.0,43.7889,43.798,43.7167,43.7257,18690.0
2015-06-15 11:30:00,48.41,48.47,48.4,48.46,6000.0,43.7347,43.7889,43.7257,43.7799,6000.0
2015-06-15 11:35:00,48.46,48.5,48.45,48.5,5964.0,43.7799,43.816,43.7709,43.816,5964.0
2015-06-15 11:40:00,48.51,48.56,48.49,48.54,6771.0,43.8251,43.8702,43.807,43.8522,6771.0
2015-06-15 11:45:00,48.54,48.56,48.53,48.54,6792.0,43.8522,43.8702,43.8431,43.8522,6792.0
2015-06-15 11:50:00,48.55,48.58,48.52,48.53,8923.0,43.8612,43.8883,43.8341,43.8431,8923.0
2015-06-15 11:55:00,48.53,48.53,48.45,48.45,8122.0,43.8431,43.8431,43.7709,43.7709,8122.0
2015-06-15 12:00:00,48.47,48.51,48.47,48.5,5087.0,43.7889,43.8251,43.7889,43.816,5087.0
2015-06-15 12:05:00,48.5,48.53,48.49,48.51,5172.0,43.816,43.8431,43.807,43.8251,5172.0
2015-06-15 12:10:00,48.5,48.5,48.46,48.49,5450.0,43.816,43.816,43.7799,43.807,5450.0
2015-06-15 12:15:00,48.48,48.49,48.47,48.49,6441.0,43.798,43.807,43.7889,43.807,6441.0
2015-06-15 12:20:00,48.5,48.51,48.48,48.49,6845.0,43.816,43.8251,43.798,43.807,6845.0
2015-06-15 12:25:00,48.5,48.5,48.43,48.45,6460.0,43.816,43.816,43.7528,43.7709,6460.0
2015-06-15 12:30:00,48.46,48.48,48.44,48.44,5311.0,43.7799,43.798,43.7618,43.7618,5311.0
2015-06-15 12:35:00,48.43,48.47,48.42,48.45,6300.0,43.7528,43.7889,43.7438,43.7709,6300.0
2015-06-15 12:40:00,48.45,48.47,48.43,48.45,7303.0,43.7709,43.7889,43.7528,43.7709,7303.0
2015-06-15 12:45:00,48.46,48.49,48.46,48.47,4200.0,43.7799,43.807,43.7799,43.7889,4200.0
2015-06-15 12:50:00,48.49,48.51,48.49,48.49,4168.0,43.807,43.8251,43.807,43.807,4168.0
2015-06-15 12:55:00,48.49,48.49,48.46,48.49,4800.0,43.807,43.807,43.7799,43.807,4800.0
2015-06-15 13:00:00,48.49,48.51,48.48,48.49,7405.0,43.807,43.8251,43.798,43.807,7405.0
2015-06-15 13:05:00,48.48,48.48,48.46,48.47,3958.0,43.798,43.798,43.7799,43.7889,3958.0
2015-06-15 13:10:00,48.47,48.49,48.45,48.48,9552.0,43.7889,43.807,43.7709,43.798,9552.0
2015-06-15 13:15:00,48.49,48.5,48.48,48.5,5960.0,43.807,43.816,43.798,43.816,5960.0
2015-06-15 13:20:00,48.49,48.49,48.46,48.47,7437.0,43.807,43.807,43.7799,43.7889,7437.0
2015-06-15 13:25:00,48.47,48.48,48.45,48.47,7200.0,43.7889,43.798,43.7709,43.7889,7200.0
2015-06-15 13:30:00,48.48,48.48,48.45,48.46,6987.0,43.798,43.798,43.7709,43.7799,6987.0
2015-06-15 13:35:00,48.46,48.48,48.43,48.44,13665.0,43.7799,43.798,43.7528,43.7618,13665.0
2015-06-15 13:40:00,48.44,48.44,48.36,48.38,6643.0,43.7618,43.7618,43.6896,43.7076,6643.0
2015-06-15 13:45:00,48.37,48.41,48.36,48.41,5430.0,43.6986,43.7347,43.6896,43.7347,5430.0
2015-06-15 13:50:00,48.41,48.55,48.38,48.44,32046.0,43.7347,43.8612,43.7076,43.7618,32046.0
2015-06-15 13:55:00,48.43,48.5,48.43,48.49,32043.0,43.7528,43.816,43.7528,43.807,32043.0
2015-06-15 14:00:00,48.49,48.51,48.45,48.49,11756.0,43.807,43.8251,43.7709,43.807,11756.0
2015-06-15 14:05:00,48.48,48.51,48.47,48.49,9459.0,43.798,43.8251,43.7889,43.807,9459.0
2015-06-15 14:10:00,48.49,48.51,48.47,48.48,10903.0,43.807,43.8251,43.7889,43.798,10903.0
2015-06-15 14:15:00,48.48,48.56,48.47,48.55,13383.0,43.798,43.8702,43.7889,43.8612,13383.0
2015-06-15 14:20:00,48.55,48.55,48.52,48.52,5424.0,43.8612,43.8612,43.8341,43.8341,5424.0
2015-06-15 14:25:00,48.53,48.54,48.48,48.49,7807.0,43.8431,43.8522,43.798,43.807,7807.0
2015-06-15 14:30:00,48.49,48.52,48.47,48.47,10787.0,43.807,43.8341,43.7889,43.7889,10787.0
2015-06-15 14:35:00,48.47,48.51,48.47,48.51,16193.0,43.7889,43.8251,43.7889,43.8251,16193.0
2015-06-15 14:40:00,48.51,48.54,48.5,48.54,22069.0,43.8251,43.8522,43.816,43.8522,22069.0
2015-06-15 14:45:00,48.53,48.57,48.52,48.57,17570.0,43.8431,43.8793,43.8341,43.8793,17570.0
2015-06-15 14:50:00,48.56,48.57,48.47,48.48,14472.0,43.8702,43.8793,43.7889,43.798,14472.0
2015-06-15 14:55:00,48.47,48.54,48.45,48.53,76488.0,43.7889,43.8522,43.7709,43.8431,76488.0
2015-06-15 15:00:00,48.53,48.54,48.46,48.46,64310.0,43.8431,43.8522,43.7799,43.7799,64310.0
2015-06-15 15:05:00,48.46,48.54,48.45,48.53,72338.0,43.7799,43.8522,43.7709,43.8431,72338.0
2015-06-15 15:10:00,48.53,48.56,48.52,48.55,11640.0,43.8431,43.8702,43.8341,43.8612,11640.0
2015-06-15 15:15:00,48.55,48.56,48.53,48.54,22011.0,43.8612,43.8702,43.8431,43.8522,22011.0
2015-06-15 15:20:00,48.55,48.56,48.54,48.55,15127.0,43.8612,43.8702,43.8522,43.8612,15127.0
2015-06-15 15:25:00,48.54,48.63,48.54,48.63,24972.0,43.8522,43.9335,43.8522,43.9335,24972.0
2015-06-15 15:30:00,48.63,48.67,48.62,48.67,23192.0,43.9335,43.9696,43.9244,43.9696,23192.0
2015-06-15 15:35:00,48.66,48.71,48.66,48.69,27287.0,43.9606,44.0057,43.9606,43.9877,27287.0
2015-06-15 15:40:00,48.68,48.69,48.67,48.69,44643.0,43.9786,43.9877,43.9696,43.9877,44643.0
2015-06-15 15:45:00,48.69,48.7,48.67,48.68,36571.0,43.9877,43.9967,43.9696,43.9786,36571.0
2015-06-15 15:50:00,48.68,48.71,48.67,48.67,75849.0,43.9786,44.0057,43.9696,43.9696,75849.0
2015-06-15 15:55:00,48.68,48.73,48.67,48.7,169615.0,43.9786,44.0238,43.9696,43.9967,169615.0
2015-06-16 09:30:00,48.54,48.86,48.5,48.58,30021.0,43.8522,44.1413,43.816,43.8883,30021.0
2015-06-16 09:35:00,48.58,48.74,48.46,48.65,17664.0,43.8883,44.0329,43.7799,43.9515,17664.0
2015-06-16 09:40:00,48.68,48.69,48.52,48.6,40324.0,43.9786,43.9877,43.8341,43.9064,40324.0
2015-06-16 09:45:00,48.6,48.61,48.52,48.53,27354.0,43.9064,43.9154,43.8341,43.8431,27354.0
2015-06-16 09:50:00,48.56,48.68,48.56,48.64,10039.0,43.8702,43.9786,43.8702,43.9425,10039.0
2015-06-16 09:55:00,48.64,48.72,48.62,48.63,12800.0,43.9425,44.0148,43.9244,43.9335,12800.0
2015-06-16 10:00:00,48.63,48.74,48.63,48.74,38459.0,43.9335,44.0329,43.9335,44.0329,38459.0
2015-06-16 10:05:00,48.71,48.72,48.66,48.68,14641.0,44.0057,44.0148,43.9606,43.9786,14641.0
2015-06-16 10:10:00,48.67,48.72,48.63,48.63,8243.0,43.9696,44.0148,43.9335,43.9335,8243.0
2015-06-16 10:15:00,48.63,48.69,48.6,48.69,13078.0,43.9335,43.9877,43.9064,43.9877,13078.0
2015-06-16 10:20:00,48.69,48.75,48.68,48.75,13828.0,43.9877,44.0419,43.9786,44.0419,13828.0
2015-06-16 10:25:00,48.75,48.76,48.67,48.68,8789.0,44.0419,44.0509,43.9696,43.9786,8789.0
2015-06-16 10:30:00,48.68,48.68,48.63,48.63,5708.0,43.9786,43.9786,43.9335,43.9335,5708.0
2015-06-16 10:35:00,48.62,48.66,48.59,48.63,10975.0,43.9244,43.9606,43.8973,43.9335,10975.0
2015-06-16 10:40:00,48.64,48.71,48.63,48.67,34317.0,43.9425,44.0057,43.9335,43.9696,34317.0
2015-06-16 10:45:00,48.66,48.66,48.62,48.65,9257.0,43.9606,43.9606,43.9244,43.9515,9257.0
2015-06-16 10:50:00,48.64,48.66,48.61,48.65,7177.0,43.9425,43.9606,43.9154,43.9515,7177.0
2015-06-16 10:55:00,48.66,48.68,48.64,48.66,9880.0,43.9606,43.9786,43.9425,43.9606,9880.0
2015-06-16 11:00:00,48.66,48.68,48.62,48.65,52625.0,43.9606,43.9786,43.9244,43.9515,52625.0
2015-06-16 11:05:00,48.63,48.69,48.63,48.69,28600.0,43.9335,43.9877,43.9335,43.9877,28600.0
2015-06-16 11:10:00,48.68,48.75,48.68,48.72,8483.0,43.9786,44.0419,43.9786,44.0148,8483.0
2015-06-16 11:15:00,48.73,48.77,48.7,48.72,22940.0,44.0238,44.06,43.9967,44.0148,22940.0
2015-06-16 11:20:00,48.73,48.76,48.7,48.7,6889.0,44.0238,44.0509,43.9967,43.9967,6889.0
2015-06-16 11:25:00,48.71,48.76,48.71,48.73,8849.0,44.0057,44.0509,44.0057,44.0238,8849.0
2015-06-16 11:30:00,48.74,48.8,48.73,48.79,5819.0,44.0329,44.0871,44.0238,44.078,5819.0
2015-06-16 11:35:00,48.78,48.78,48.75,48.77,2900.0,44.069,44.069,44.0419,44.06,2900.0
2015-06-16 11:40:00,48.77,48.79,48.76,48.79,5716.0,44.06,44.078,44.0509,44.078,5716.0
2015-06-16 11:45:00,48.79,48.8,48.77,48.79,7217.0,44.078,44.0871,44.06,44.078,7217.0
2015-06-16 11:50:00,48.81,48.82,48.79,48.79,8935.0,44.0961,44.1051,44.078,44.078,8935.0
2015-06-16 11:55:00,48.79,48.81,48.78,48.8,7820.0,44.078,44.0961,44.069,44.0871,7820.0
2015-06-16 12:00:00,48.8,48.81,48.76,48.78,4281.0,44.0871,44.0961,44.0509,44.069,4281.0
2015-06-16 12:05:00,48.77,48.79,48.75,48.76,4798.0,44.06,44.078,44.0419,44.0509,4798.0
2015-06-16 12:10:00,48.76,48.8,48.75,48.8,9861.0,44.0509,44.0871,44.0419,44.0871,9861.0
2015-06-16 12:15:00,48.81,48.84,48.79,48.82,5575.0,44.0961,44.1232,44.078,44.1051,5575.0
2015-06-16 12:20:00,48.82,48.88,48.82,48.87,4800.0,44.1051,44.1593,44.1051,44.1503,4800.0
2015-06-16 12:25:00,48.86,48.87,48.85,48.87,2785.0,44.1413,44.1503,44.1322,44.1503,2785.0
2015-06-16 12:30:00,48.86,48.89,48.85,48.87,7633.0,44.1413,44.1684,44.1322,44.1503,7633.0
2015-06-16 12:35:00,48.88,48.91,48.85,48.88,13053.0,44.1593,44.1864,44.1322,44.1593,13053.0
2015-06-16 12:40:00,48.86,48.89,48.85,48.87,4819.0,44.1413,44.1684,44.1322,44.1503,4819.0
2015-06-16 12:45:00,48.86,48.89,48.85,48.88,8670.0,44.1413,44.1684,44.1322,44.1593,8670.0
2015-06-16 12:50:00,48.87,48.89,48.86,48.87,5222.0,44.1503,44.1684,44.1413,44.1503,5222.0
2015-06-16 12:55:00,48.87,48.9,48.86,48.86,5046.0,44.1503,44.1774,44.1413,44.1413,5046.0
2015-06-16 13:00:00,48.87,48.9,48.87,48.89,5149.0,44.1503,44.1774,44.1503,44.1684,5149.0
2015-06-16 13:05:00,48.89,48.9,48.86,48.89,6055.0,44.1684,44.1774,44.1413,44.1684,6055.0
2015-06-16 13:10:00,48.89,48.9,48.86,48.87,3667.0,44.1684,44.1774,44.1413,44.1503,3667.0
2015-06-16 13:15:00,48.87,48.88,48.85,48.85,3740.0,44.1503,44.1593,44.1322,44.1322,3740.0
2015-06-16 13:20:00,48.85,48.86,48.82,48.84,6911.0,44.1322,44.1413,44.1051,44.1232,6911.0
2015-06-16 13:25:00,48.84,48.89,48.84,48.88,7700.0,44.1232,44.1684,44.1232,44.1593,7700.0
2015-06-16 13:30:00,48.89,48.9,48.84,48.88,7036.0,44.1684,44.1774,44.1232,44.1593,7036.0
2015-06-16 13:35:00,48.88,48.89,48.86,48.86,5487.0,44.1593,44.1684,44.1413,44.1413,5487.0
2015-06-16 13:40:00,48.86,48.9,48.85,48.87,6900.0,44.1413,44.1774,44.1322,44.1503,6900.0
2015-06-16 13:45:00,48.88,48.88,48.86,48.86,3571.0,44.1593,44.1593,44.1413,44.1413,3571.0
2015-06-16 13:50:00,48.86,48.87,48.85,48.85,5550.0,44.1413,44.1503,44.1322,44.1322,5550.0
2015-06-16 13:55:00,48.86,48.87,48.81,48.82,10427.0,44.1413,44.1503,44.0961,44.1051,10427.0
2015-06-16 14:00:00,48.82,48.85,48.78,48.82,16127.0,44.1051,44.1322,44.069,44.1051,16127.0
2015-06-16 14:05:00,48.83,48.86,48.82,48.84,4827.0,44.1142,44.1413,44.1051,44.1232,4827.0
2015-06-16 14:10:00,48.85,48.85,48.82,48.84,9001.0,44.1322,44.1322,44.1051,44.1232,9001.0
2015-06-16 14:15:00,48.83,48.85,48.81,48.84,16024.0,44.1142,44.1322,44.0961,44.1232,16024.0
2015-06-16 14:20:00,48.84,48.85,48.8,48.83,13301.0,44.1232,44.1322,44.0871,44.1142,13301.0
2015-06-16 14:25:00,48.83,48.83,48.81,48.81,9029.0,44.1142,44.1142,44.0961,44.0961,9029.0
2015-06-16 14:30:00,48.82,48.87,48.81,48.85,22244.0,44.1051,44.1503,44.0961,44.1322,22244.0
2015-06-16 14:35:00,48.85,49.0,48.84,48.88,83605.0,44.1322,44.2677,44.1232,44.1593,83605.0
2015-06-16 14:40:00,48.89,48.94,48.88,48.92,25003.0,44.1684,44.2135,44.1593,44.1955,25003.0
2015-06-16 14:45:00,48.92,48.97,48.92,48.97,9635.0,44.1955,44.2406,44.1955,44.2406,9635.0
2015-06-16 14:50:00,48.97,48.99,48.95,48.97,17386.0,44.2406,44.2587,44.2226,44.2406,17386.0
2015-06-16 14:55:00,48.98,49.01,48.97,49.0,7937.0,44.2497,44.2768,44.2406,44.2677,7937.0
2015-06-16 15:00:00,49.0,49.02,48.99,49.02,29312.0,44.2677,44.2858,44.2587,44.2858,29312.0
2015-06-16 15:05:00,49.02,49.04,49.0,49.03,17589.0,44.2858,44.3039,44.2677,44.2948,17589.0
2015-06-16 15:10:00,49.02,49.04,49.0,49.01,16520.0,44.2858,44.3039,44.2677,44.2768,16520.0
2015-06-16 15:15:00,49.01,49.06,49.01,49.02,16984.0,44.2768,44.3219,44.2768,44.2858,16984.0
2015-06-16 15:20:00,49.01,49.05,49.01,49.05,11716.0,44.2768,44.3129,44.2768,44.3129,11716.0
2015-06-16 15:25:00,49.04,49.07,49.04,49.07,9943.0,44.3039,44.331,44.3039,44.331,9943.0
2015-06-16 15:30:00,49.07,49.12,49.06,49.1,21409.0,44.331,44.3762,44.3219,44.3581,21409.0
2015-06-16 15:35:00,49.11,49.15,49.1,49.14,24543.0,44.3671,44.4033,44.3581,44.3942,24543.0
2015-06-16 15:40:00,49.14,49.14,49.1,49.11,29366.0,44.3942,44.3942,44.3581,44.3671,29366.0
2015-06-16 15:45:00,49.11,49.13,49.09,49.12,32936.0,44.3671,44.3852,44.3491,44.3762,32936.0
2015-06-16 15:50:00,49.12,49.15,49.1,49.12,61914.0,44.3762,44.4033,44.3581,44.3762,61914.0
2015-06-16 15:55:00,49.12,49.18,49.09,49.17,181612.0,44.3762,44.4304,44.3491,44.4213,181612.0
2015-06-17 09:30:00,49.05,49.43,49.05,49.38,60425.0,44.3129,44.6562,44.3129,44.611,60425.0
2015-06-17 09:35:00,49.43,49.47,49.31,49.35,18625.0,44.6562,44.6924,44.5478,44.5839,18625.0
2015-06-17 09:40:00,49.3,49.4,49.24,49.24,16274.0,44.5388,44.6291,44.4846,44.4846,16274.0
2015-06-17 09:45:00,49.26,49.29,49.21,49.26,20822.0,44.5026,44.5297,44.4575,44.5026,20822.0
2015-06-17 09:50:00,49.26,49.28,49.13,49.14,21042.0,44.5026,44.5207,44.3852,44.3942,21042.0
2015-06-17 09:55:00,49.14,49.15,49.02,49.05,36506.0,44.3942,44.4033,44.2858,44.3129,36506.0
2015-06-17 10:00:00,49.06,49.11,49.06,49.09,12143.0,44.3219,44.3671,44.3219,44.3491,12143.0
2015-06-17 10:05:00,49.08,49.08,49.0,49.04,11586.0,44.34,44.34,44.2677,44.3039,11586.0
2015-06-17 10:10:00,49.05,49.05,48.98,48.98,22492.0,44.3129,44.3129,44.2497,44.2497,22492.0
2015-06-17 10:15:00,48.98,49.02,48.96,48.97,11377.0,44.2497,44.2858,44.2316,44.2406,11377.0
2015-06-17 10:20:00,48.97,48.99,48.93,48.99,10105.0,44.2406,44.2587,44.2045,44.2587,10105.0
2015-06-17 10:25:00,48.98,48.99,48.96,48.99,9400.0,44.2497,44.2587,44.2316,44.2587,9400.0
2015-06-17 10:30:00,48.99,49.01,48.97,49.0,14559.0,44.2587,44.2768,44.2406,44.2677,14559.0
2015-06-17 10:35:00,49.0,49.03,48.99,49.02,16315.0,44.2677,44.2948,44.2587,44.2858,16315.0
2015-06-17 10:40:00,49.01,49.03,48.98,48.99,14179.0,44.2768,44.2948,44.2497,44.2587,14179.0
2015-06-17 10:45:00,49.01,49.02,48.98,48.99,15488.0,44.2768,44.2858,44.2497,44.2587,15488.0
2015-06-17 10:50:00,48.99,49.03,48.95,49.01,28074.0,44.2587,44.2948,44.2226,44.2768,28074.0
2015-06-17 10:55:00,49.01,49.07,49.0,49.05,8953.0,44.2768,44.331,44.2677,44.3129,8953.0
2015-06-17 11:00:00,49.05,49.07,49.02,49.06,18220.0,44.3129,44.331,44.2858,44.3219,18220.0
2015-06-17 11:05:00,49.05,49.08,49.04,49.08,13105.0,44.3129,44.34,44.3039,44.34,13105.0
2015-06-17 11:10:00,49.07,49.09,49.07,49.07,15800.0,44.331,44.3491,44.331,44.331,15800.0
2015-06-17 11:15:00,49.08,49.14,49.07,49.13,17414.0,44.34,44.3942,44.331,44.3852,17414.0
2015-06-17 11:20:00,49.13,49.14,49.1,49.14,12260.0,44.3852,44.3942,44.3581,44.3942,12260.0
2015-06-17 11:25:00,49.14,49.18,49.12,49.16,15175.0,44.3942,44.4304,44.3762,44.4123,15175.0
2015-06-17 11:30:00,49.14,49.19,49.12,49.19,7420.0,44.3942,44.4394,44.3762,44.4394,7420.0
2015-06-17 11:35:00,49.18,49.19,49.15,49.18,25280.0,44.4304,44.4394,44.4033,44.4304,25280.0
2015-06-17 11:40:00,49.18,49.21,49.16,49.17,9298.0,44.4304,44.4575,44.4123,44.4213,9298.0
2015-06-17 11:45:00,49.19,49.2,49.14,49.19,11186.0,44.4394,44.4484,44.3942,44.4394,11186.0
2015-06-17 11:50:00,49.19,49.28,49.19,49.26,18958.0,44.4394,44.5207,44.4394,44.5026,18958.0
2015-06-17 11:55:00,49.26,49.26,49.21,49.24,17908.0,44.5026,44.5026,44.4575,44.4846,17908.0
2015-06-17 12:00:00,49.25,49.27,49.2,49.22,14327.0,44.4936,44.5117,44.4484,44.4665,14327.0
2015-06-17 12:05:00,49.21,49.23,49.14,49.17,10166.0,44.4575,44.4755,44.3942,44.4213,10166.0
2015-06-17 12:10:00,49.15,49.15,49.11,49.14,5369.0,44.4033,44.4033,44.3671,44.3942,5369.0
2015-06-17 12:15:00,49.13,49.13,49.11,49.12,9148.0,44.3852,44.3852,44.3671,44.3762,9148.0
2015-06-17 12:20:00,49.12,49.14,49.12,49.13,6288.0,44.3762,44.3942,44.3762,44.3852,6288.0
2015-06-17 12:25:00,49.13,49.17,49.13,49.15,9874.0,44.3852,44.4213,44.3852,44.4033,9874.0
2015-06-17 12:30:00,49.14,49.16,49.1,49.1,11736.0,44.3942,44.4123,44.3581,44.3581,11736.0
2015-06-17 12:35:00,49.11,49.17,49.1,49.12,19761.0,44.3671,44.4213,44.3581,44.3762,19761.0
2015-06-17 12:40:00,49.1,49.14,49.05,49.07,20459.0,44.3581,44.3942,44.3129,44.331,20459.0
2015-06-17 12:45:00,49.08,49.09,49.05,49.07,8067.0,44.34,44.3491,44.3129,44.331,8067.0
2015-06-17 12:50:00,49.05,49.07,48.97,49.03,30288.0,44.3129,44.331,44.2406,44.2948,30288.0
2015-06-17 12:55:00,49.02,49.03,48.97,49.03,20928.0,44.2858,44.2948,44.2406,44.2948,20928.0
2015-06-17 13:00:00,49.01,49.02,48.95,48.99,51788.0,44.2768,44.2858,44.2226,44.2587,51788.0
2015-06-17 13:05:00,49.0,49.01,48.98,49.0,14431.0,44.2677,44.2768,44.2497,44.2677,14431.0
2015-06-17 13:10:00,49.0,49.03,48.99,49.01,12028.0,44.2677,44.2948,44.2587,44.2768,12028.0
2015-06-17 13:15:00,49.0,49.06,48.99,49.05,6372.0,44.2677,44.3219,44.2587,44.3129,6372.0
2015-06-17 13:20:00,49.06,49.09,49.04,49.07,10116.0,44.3219,44.3491,44.3039,44.331,10116.0
2015-06-17 13:25:00,49.08,49.1,49.05,49.05,9014.0,44.34,44.3581,44.3129,44.3129,9014.0
2015-06-17 13:30:00,49.03,49.06,49.02,49.06,8408.0,44.2948,44.3219,44.2858,44.3219,8408.0
2015-06-17 13:35:00,49.05,49.08,49.04,49.07,13017.0,44.3129,44.34,44.3039,44.331,13017.0
2015-06-17 13:40:00,49.08,49.08,49.05,49.07,7794.0,44.34,44.34,44.3129,44.331,7794.0
2015-06-17 13:45:00,49.06,49.08,49.05,49.06,12278.0,44.3219,44.34,44.3129,44.3219,12278.0
2015-06-17 13:50:00,49.07,49.14,49.07,49.14,12007.0,44.331,44.3942,44.331,44.3942,12007.0
2015-06-17 13:55:00,49.13,49.15,49.04,49.08,26310.0,44.3852,44.4033,44.3039,44.34,26310.0
2015-06-17 14:00:00,49.05,49.35,48.92,49.3,38578.0,44.3129,44.5839,44.1955,44.5388,38578.0
2015-06-17 14:05:00,49.28,49.32,49.19,49.27,17576.0,44.5207,44.5568,44.4394,44.5117,17576.0
2015-06-17 14:10:00,49.27,49.31,49.22,49.25,19776.0,44.5117,44.5478,44.4665,44.4936,19776.0
2015-06-17 14:15:00,49.28,49.31,49.24,49.25,46686.0,44.5207,44.5478,44.4846,44.4936,46686.0
2015-06-17 14:20:00,49.25,49.27,49.17,49.18,14870.0,44.4936,44.5117,44.4213,44.4304,14870.0
2015-06-17 14:25:00,49.19,49.28,49.19,49.25,14634.0,44.4394,44.5207,44.4394,44.4936,14634.0
2015-06-17 14:30:00,49.24,49.4,49.22,49.37,43692.0,44.4846,44.6291,44.4665,44.602,43692.0
2015-06-17 14:35:00,49.38,49.45,49.35,49.45,40729.0,44.611,44.6743,44.5839,44.6743,40729.0
2015-06-17 14:40:00,49.46,49.56,49.45,49.53,27002.0,44.6833,44.7737,44.6743,44.7466,27002.0
2015-06-17 14:45:00,49.53,49.59,49.52,49.54,21455.0,44.7466,44.8008,44.7375,44.7556,21455.0
2015-06-17 14:50:00,49.53,49.59,49.49,49.57,14987.0,44.7466,44.8008,44.7104,44.7827,14987.0
2015-06-17 14:55:00,49.59,49.6,49.5,49.5,19631.0,44.8008,44.8098,44.7195,44.7195,19631.0
2015-06-17 15:00:00,49.51,49.55,49.45,49.48,16479.0,44.7285,44.7646,44.6743,44.7014,16479.0
2015-06-17 15:05:00,49.48,49.49,49.41,49.41,13743.0,44.7014,44.7104,44.6381,44.6381,13743.0
2015-06-17 15:10:00,49.41,49.47,49.41,49.42,28318.0,44.6381,44.6924,44.6381,44.6472,28318.0
2015-06-17 15:15:00,49.43,49.55,49.43,49.52,30036.0,44.6562,44.7646,44.6562,44.7375,30036.0
2015-06-17 15:20:00,49.51,49.57,49.49,49.56,32025.0,44.7285,44.7827,44.7104,44.7737,32025.0
2015-06-17 15:25:00,49.55,49.56,49.5,49.51,19155.0,44.7646,44.7737,44.7195,44.7285,19155.0
2015-06-17 15:30:00,49.52,49.53,49.46,49.48,29346.0,44.7375,44.7466,44.6833,44.7014,29346.0
2015-06-17 15:35:00,49.48,49.54,49.47,49.5,35361.0,44.7014,44.7556,44.6924,44.7195,35361.0
2015-06-17 15:40:00,49.5,49.5,49.4,49.41,35243.0,44.7195,44.7195,44.6291,44.6381,35243.0
2015-06-17 15:45:00,49.41,49.41,49.34,49.35,33509.0,44.6381,44.6381,44.5749,44.5839,33509.0
2015-06-17 15:50:00,49.34,49.42,49.34,49.41,46124.0,44.5749,44.6472,44.5749,44.6381,46124.0
2015-06-17 15:55:00,49.41,49.45,49.37,49.43,178445.0,44.6381,44.6743,44.602,44.6562,178445.0
2015-06-18 09:30:00,49.69,49.99,49.6,49.99,40689.0,44.8911,45.1621,44.8098,45.1621,40689.0
2015-06-18 09:35:00,49.99,50.12,49.97,50.05,26230.0,45.1621,45.2796,45.1441,45.2163,26230.0
2015-06-18 09:40:00,50.08,50.12,49.99,50.03,27335.0,45.2434,45.2796,45.1621,45.1983,27335.0
2015-06-18 09:45:00,50.03,50.26,49.99,50.11,29428.0,45.1983,45.4061,45.1621,45.2705,29428.0
2015-06-18 09:50:00,50.11,50.13,49.97,50.0,19165.0,45.2705,45.2886,45.1441,45.1712,19165.0
2015-06-18 09:55:00,50.01,50.06,49.96,50.01,20440.0,45.1802,45.2254,45.135,45.1802,20440.0
2015-06-18 10:00:00,50.02,50.03,49.95,49.97,17005.0,45.1892,45.1983,45.126,45.1441,17005.0
2015-06-18 10:05:00,49.98,50.02,49.97,49.97,40255.0,45.1531,45.1892,45.1441,45.1441,40255.0
2015-06-18 10:10:00,49.98,50.01,49.95,49.96,33352.0,45.1531,45.1802,45.126,45.135,33352.0
2015-06-18 10:15:00,49.96,50.01,49.95,49.96,28207.0,45.135,45.1802,45.126,45.135,28207.0
2015-06-18 10:20:00,49.97,50.01,49.96,50.0,16442.0,45.1441,45.1802,45.135,45.1712,16442.0
2015-06-18 10:25:00,50.0,50.04,49.99,50.0,13133.0,45.1712,45.2073,45.1621,45.1712,13133.0
2015-06-18 10:30:00,49.99,50.02,49.96,49.98,16712.0,45.1621,45.1892,45.135,45.1531,16712.0
2015-06-18 10:35:00,49.98,50.0,49.95,49.97,31113.0,45.1531,45.1712,45.126,45.1441,31113.0
2015-06-18 10:40:00,49.97,50.05,49.96,50.02,18229.0,45.1441,45.2163,45.135,45.1892,18229.0
2015-06-18 10:45:00,50.02,50.03,50.0,50.01,35958.0,45.1892,45.1983,45.1712,45.1802,35958.0
2015-06-18 10:50:00,50.02,50.05,50.0,50.04,22234.0,45.1892,45.2163,45.1712,45.2073,22234.0
2015-06-18 10:55:00,50.06,50.06,50.0,50.04,16216.0,45.2254,45.2254,45.1712,45.2073,16216.0
2015-06-18 11:00:00,50.04,50.06,50.02,50.03,24186.0,45.2073,45.2254,45.1892,45.1983,24186.0
2015-06-18 11:05:00,50.02,50.05,50.01,50.03,22128.0,45.1892,45.2163,45.1802,45.1983,22128.0
2015-06-18 11:10:00,50.03,50.05,50.0,50.01,12946.0,45.1983,45.2163,45.1712,45.1802,12946.0
2015-06-18 11:15:00,50.02,50.03,50.0,50.01,11897.0,45.1892,45.1983,45.1712,45.1802,11897.0
2015-06-18 11:20:00,50.02,50.06,50.02,50.02,13966.0,45.1892,45.2254,45.1892,45.1892,13966.0
2015-06-18 11:25:00,50.03,50.05,50.01,50.02,24700.0,45.1983,45.2163,45.1802,45.1892,24700.0
2015-06-18 11:30:00,50.02,50.02,49.99,50.0,24355.0,45.1892,45.1892,45.1621,45.1712,24355.0
2015-06-18 11:35:00,50.0,50.01,49.99,50.0,15665.0,45.1712,45.1802,45.1621,45.1712,15665.0
2015-06-18 11:40:00,49.99,50.1,49.99,50.08,24549.0,45.1621,45.2615,45.1621,45.2434,24549.0
2015-06-18 11:45:00,50.09,50.1,50.07,50.09,13026.0,45.2525,45.2615,45.2344,45.2525,13026.0
2015-06-18 11:50:00,50.08,50.12,50.08,50.1,15075.0,45.2434,45.2796,45.2434,45.2615,15075.0
2015-06-18 11:55:00,50.09,50.12,50.09,50.11,23322.0,45.2525,45.2796,45.2525,45.2705,23322.0
2015-06-18 12:00:00,50.1,50.12,50.09,50.11,10144.0,45.2615,45.2796,45.2525,45.2705,10144.0
2015-06-18 12:05:00,50.11,50.12,50.05,50.07,18955.0,45.2705,45.2796,45.2163,45.2344,18955.0
2015-06-18 12:10:00,50.07,50.08,50.06,50.08,13773.0,45.2344,45.2434,45.2254,45.2434,13773.0
2015-06-18 12:15:00,50.08,50.13,50.08,50.13,5427.0,45.2434,45.2886,45.2434,45.2886,5427.0
2015-06-18 12:20:00,50.13,50.23,50.13,50.23,19928.0,45.2886,45.379,45.2886,45.379,19928.0
2015-06-18 12:25:00,50.22,50.23,50.18,50.18,11499.0,45.3699,45.379,45.3338,45.3338,11499.0
2015-06-18 12:30:00,50.19,50.25,50.19,50.25,12398.0,45.3428,45.397,45.3428,45.397,12398.0
2015-06-18 12:35:00,50.24,50.25,50.18,50.21,12527.0,45.388,45.397,45.3338,45.3609,12527.0
2015-06-18 12:40:00,50.22,50.23,50.14,50.16,15316.0,45.3699,45.379,45.2976,45.3157,15316.0
2015-06-18 12:45:00,50.15,50.2,50.14,50.14,8900.0,45.3067,45.3519,45.2976,45.2976,8900.0
2015-06-18 12:50:00,50.14,50.16,50.13,50.14,3900.0,45.2976,45.3157,45.2886,45.2976,3900.0
2015-06-18 12:55:00,50.14,50.16,50.12,50.15,11562.0,45.2976,45.3157,45.2796,45.3067,11562.0
2015-06-18 13:00:00,50.15,50.18,50.13,50.16,10872.0,45.3067,45.3338,45.2886,45.3157,10872.0
2015-06-18 13:05:00,50.16,50.17,50.05,50.06,23388.0,45.3157,45.3247,45.2163,45.2254,23388.0
2015-06-18 13:10:00,50.06,50.1,50.05,50.06,9345.0,45.2254,45.2615,45.2163,45.2254,9345.0
2015-06-18 13:15:00,50.08,50.08,50.03,50.04,7494.0,45.2434,45.2434,45.1983,45.2073,7494.0
2015-06-18 13:20:00,50.05,50.08,50.01,50.03,10400.0,45.2163,45.2434,45.1802,45.1983,10400.0
2015-06-18 13:25:00,50.03,50.06,50.02,50.06,6010.0,45.1983,45.2254,45.1892,45.2254,6010.0
2015-06-18 13:30:00,50.06,50.09,50.06,50.07,9974.0,45.2254,45.2525,45.2254,45.2344,9974.0
2015-06-18 13:35:00,50.06,50.08,50.05,50.07,7861.0,45.2254,45.2434,45.2163,45.2344,7861.0
2015-06-18 13:40:00,50.07,50.07,50.02,50.03,9284.0,45.2344,45.2344,45.1892,45.1983,9284.0
2015-06-18 13:45:00,50.04,50.06,49.99,49.99,10548.0,45.2073,45.2254,45.1621,45.1621,10548.0
2015-06-18 13:50:00,50.0,50.02,49.99,50.0,8050.0,45.1712,45.1892,45.1621,45.1712,8050.0
2015-06-18 13:55:00,50.02,50.05,50.01,50.04,8598.0,45.1892,45.2163,45.1802,45.2073,8598.0
2015-06-18 14:00:00,50.04,50.07,50.02,50.07,10162.0,45.2073,45.2344,45.1892,45.2344,10162.0
2015-06-18 14:05:00,50.07,50.09,50.06,50.06,9572.0,45.2344,45.2525,45.2254,45.2254,9572.0
2015-06-18 14:10:00,50.06,50.06,50.03,50.04,9678.0,45.2254,45.2254,45.1983,45.2073,9678.0
2015-06-18 14:15:00,50.05,50.07,50.03,50.04,10336.0,45.2163,45.2344,45.1983,45.2073,10336.0
2015-06-18 14:20:00,50.05,50.11,50.05,50.09,17683.0,45.2163,45.2705,45.2163,45.2525,17683.0
2015-06-18 14:25:00,50.08,50.08,50.0,50.01,18709.0,45.2434,45.2434,45.1712,45.1802,18709.0
2015-06-18 14:30:00,50.0,50.02,49.99,50.01,14338.0,45.1712,45.1892,45.1621,45.1802,14338.0
2015-06-18 14:35:00,50.01,50.03,49.99,50.01,11389.0,45.1802,45.1983,45.1621,45.1802,11389.0
2015-06-18 14:40:00,50.01,50.03,49.99,50.0,7922.0,45.1802,45.1983,45.1621,45.1712,7922.0
2015-06-18 14:45:00,50.01,50.06,50.01,50.03,11920.0,45.1802,45.2254,45.1802,45.1983,11920.0
2015-06-18 14:50:00,50.03,50.1,50.02,50.05,16073.0,45.1983,45.2615,45.1892,45.2163,16073.0
2015-06-18 14:55:00,50.05,50.08,50.03,50.08,7940.0,45.2163,45.2434,45.1983,45.2434,7940.0
2015-06-18 15:00:00,50.08,50.08,50.03,50.05,12809.0,45.2434,45.2434,45.1983,45.2163,12809.0
2015-06-18 15:05:00,50.05,50.07,50.02,50.02,18872.0,45.2163,45.2344,45.1892,45.1892,18872.0
2015-06-18 15:10:00,50.02,50.03,50.01,50.03,14319.0,45.1892,45.1983,45.1802,45.1983,14319.0
2015-06-18 15:15:00,50.02,50.08,50.02,50.08,16504.0,45.1892,45.2434,45.1892,45.2434,16504.0
2015-06-18 15:20:00,50.08,50.1,50.06,50.1,17876.0,45.2434,45.2615,45.2254,45.2615,17876.0
2015-06-18 15:25:00,50.1,50.16,50.1,50.16,23760.0,45.2615,45.3157,45.2615,45.3157,23760.0
2015-06-18 15:30:00,50.16,50.18,50.14,50.14,32005.0,45.3157,45.3338,45.2976,45.2976,32005.0
2015-06-18 15:35:00,50.14,50.15,50.09,50.1,22123.0,45.2976,45.3067,45.2525,45.2615,22123.0
2015-06-18 15:40:00,50.11,50.16,50.11,50.16,36063.0,45.2705,45.3157,45.2705,45.3157,36063.0
2015-06-18 15:45:00,50.15,50.19,50.15,50.18,37518.0,45.3067,45.3428,45.3067,45.3338,37518.0
2015-06-18 15:50:00,50.18,50.2,50.15,50.15,67565.0,45.3338,45.3519,45.3067,45.3067,67565.0
2015-06-18 15:55:00,50.16,50.16,50.13,50.16,116132.0,45.3157,45.3157,45.2886,45.3157,116132.0
2015-06-19 09:30:00,50.12,50.18,50.04,50.15,662573.0,45.2796,45.3338,45.2073,45.3067,662573.0
2015-06-19 09:35:00,50.15,50.15,50.0,50.03,22841.0,45.3067,45.3067,45.1712,45.1983,22841.0
2015-06-19 09:40:00,50.03,50.03,49.86,49.96,27690.0,45.1983,45.1983,45.0447,45.135,27690.0
2015-06-19 09:45:00,49.93,49.96,49.89,49.9,12145.0,45.1079,45.135,45.0718,45.0808,12145.0
2015-06-19 09:50:00,49.87,49.93,49.86,49.9,17339.0,45.0537,45.1079,45.0447,45.0808,17339.0
2015-06-19 09:55:00,49.88,49.95,49.85,49.86,17810.0,45.0628,45.126,45.0357,45.0447,17810.0
2015-06-19 10:00:00,49.87,49.93,49.85,49.89,22969.0,45.0537,45.1079,45.0357,45.0718,22969.0
2015-06-19 10:05:00,49.88,49.89,49.84,49.85,22597.0,45.0628,45.0718,45.0266,45.0357,22597.0
2015-06-19 10:10:00,49.85,49.92,49.85,49.89,15508.0,45.0357,45.0989,45.0357,45.0718,15508.0
2015-06-19 10:15:00,49.9,49.98,49.89,49.96,19090.0,45.0808,45.1531,45.0718,45.135,19090.0
2015-06-19 10:20:00,49.96,50.0,49.94,49.99,13287.0,45.135,45.1712,45.117,45.1621,13287.0
2015-06-19 10:25:00,49.98,50.08,49.98,50.06,12809.0,45.1531,45.2434,45.1531,45.2254,12809.0
2015-06-19 10:30:00,50.06,50.06,49.99,50.01,11145.0,45.2254,45.2254,45.1621,45.1802,11145.0
2015-06-19 10:35:00,50.0,50.16,50.0,50.09,37737.0,45.1712,45.3157,45.1712,45.2525,37737.0
2015-06-19 10:40:00,50.09,50.13,50.05,50.07,30991.0,45.2525,45.2886,45.2163,45.2344,30991.0
2015-06-19 10:45:00,50.07,50.12,50.07,50.11,5535.0,45.2344,45.2796,45.2344,45.2705,5535.0
2015-06-19 10:50:00,50.11,50.11,50.07,50.07,7717.0,45.2705,45.2705,45.2344,45.2344,7717.0
2015-06-19 10:55:00,50.08,50.09,50.07,50.08,6191.0,45.2434,45.2525,45.2344,45.2434,6191.0
2015-06-19 11:00:00,50.07,50.09,50.06,50.08,8658.0,45.2344,45.2525,45.2254,45.2434,8658.0
2015-06-19 11:05:00,50.09,50.1,50.05,50.09,7172.0,45.2525,45.2615,45.2163,45.2525,7172.0
2015-06-19 11:10:00,50.1,50.17,50.09,50.15,9467.0,45.2615,45.3247,45.2525,45.3067,9467.0
2015-06-19 11:15:00,50.15,50.22,50.15,50.22,10481.0,45.3067,45.3699,45.3067,45.3699,10481.0
2015-06-19 11:20:00,50.23,50.26,50.22,50.25,11512.0,45.379,45.4061,45.3699,45.397,11512.0
2015-06-19 11:25:00,50.25,50.3,50.24,50.3,15280.0,45.397,45.4422,45.388,45.4422,15280.0
2015-06-19 11:30:00,50.3,50.36,50.3,50.35,15691.0,45.4422,45.4964,45.4422,45.4874,15691.0
2015-06-19 11:35:00,50.35,50.41,50.35,50.41,34267.0,45.4874,45.5416,45.4874,45.5416,34267.0
2015-06-19 11:40:00,50.41,50.43,50.39,50.43,11755.0,45.5416,45.5596,45.5235,45.5596,11755.0
2015-06-19 11:45:00,50.43,50.45,50.39,50.43,25107.0,45.5596,45.5777,45.5235,45.5596,25107.0
2015-06-19 11:50:00,50.44,50.48,50.43,50.47,19921.0,45.5687,45.6048,45.5596,45.5958,19921.0
2015-06-19 11:55:00,50.47,50.48,50.45,50.47,9400.0,45.5958,45.6048,45.5777,45.5958,9400.0
2015-06-19 12:00:00,50.47,50.48,50.45,50.46,20980.0,45.5958,45.6048,45.5777,45.5867,20980.0
2015-06-19 12:05:00,50.46,50.47,50.45,50.47,12094.0,45.5867,45.5958,45.5777,45.5958,12094.0
2015-06-19 12:10:00,50.47,50.48,50.46,50.47,14973.0,45.5958,45.6048,45.5867,45.5958,14973.0
2015-06-19 12:15:00,50.46,50.48,50.46,50.47,6911.0,45.5867,45.6048,45.5867,45.5958,6911.0
2015-06-19 12:20:00,50.48,50.48,50.45,50.45,23121.0,45.6048,45.6048,45.5777,45.5777,23121.0
2015-06-19 12:25:00,50.45,50.5,50.45,50.47,11660.0,45.5777,45.6229,45.5777,45.5958,11660.0
2015-06-19 12:30:00,50.48,50.48,50.46,50.47,20039.0,45.6048,45.6048,45.5867,45.5958,20039.0
2015-06-19 12:35:00,50.48,50.48,50.47,50.47,3600.0,45.6048,45.6048,45.5958,45.5958,3600.0
2015-06-19 12:40:00,50.48,50.48,50.46,50.46,8465.0,45.6048,45.6048,45.5867,45.5867,8465.0
2015-06-19 12:45:00,50.46,50.5,50.46,50.5,9838.0,45.5867,45.6229,45.5867,45.6229,9838.0
2015-06-19 12:50:00,50.49,50.5,50.49,50.5,7077.0,45.6138,45.6229,45.6138,45.6229,7077.0
2015-06-19 12:55:00,50.5,50.54,50.49,50.53,18079.0,45.6229,45.659,45.6138,45.65,18079.0
2015-06-19 13:00:00,50.53,50.53,50.49,50.53,18500.0,45.65,45.65,45.6138,45.65,18500.0
2015-06-19 13:05:00,50.53,50.53,50.52,50.53,4700.0,45.65,45.65,45.6409,45.65,4700.0
2015-06-19 13:10:00,50.53,50.53,50.52,50.53,4402.0,45.65,45.65,45.6409,45.65,4402.0
2015-06-19 13:15:00,50.52,50.56,50.52,50.56,14653.0,45.6409,45.6771,45.6409,45.6771,14653.0
2015-06-19 13:20:00,50.56,50.59,50.56,50.59,16775.0,45.6771,45.7042,45.6771,45.7042,16775.0
2015-06-19 13:25:00,50.59,50.59,50.57,50.58,10341.0,45.7042,45.7042,45.6861,45.6952,10341.0
2015-06-19 13:30:00,50.58,50.59,50.56,50.57,17848.0,45.6952,45.7042,45.6771,45.6861,17848.0
2015-06-19 13:35:00,50.58,50.59,50.57,50.58,6973.0,45.6952,45.7042,45.6861,45.6952,6973.0
2015-06-19 13:40:00,50.59,50.59,50.58,50.59,11736.0,45.7042,45.7042,45.6952,45.7042,11736.0
2015-06-19 13:45:00,50.59,50.62,50.58,50.62,22808.0,45.7042,45.7313,45.6952,45.7313,22808.0
2015-06-19 13:50:00,50.62,50.62,50.61,50.62,15056.0,45.7313,45.7313,45.7223,45.7313,15056.0
2015-06-19 13:55:00,50.62,50.67,50.62,50.66,10917.0,45.7313,45.7765,45.7313,45.7674,10917.0
2015-06-19 14:00:00,50.66,50.69,50.66,50.68,28510.0,45.7674,45.7945,45.7674,45.7855,28510.0
2015-06-19 14:05:00,50.68,50.7,50.68,50.7,17127.0,45.7855,45.8036,45.7855,45.8036,17127.0
2015-06-19 14:10:00,50.7,50.73,50.69,50.73,18711.0,45.8036,45.8307,45.7945,45.8307,18711.0
2015-06-19 14:15:00,50.73,50.74,50.71,50.72,32958.0,45.8307,45.8397,45.8126,45.8216,32958.0
2015-06-19 14:20:00,50.72,50.73,50.66,50.68,27286.0,45.8216,45.8307,45.7674,45.7855,27286.0
2015-06-19 14:25:00,50.68,50.69,50.67,50.69,33745.0,45.7855,45.7945,45.7765,45.7945,33745.0
2015-06-19 14:30:00,50.69,50.71,50.68,50.71,36788.0,45.7945,45.8126,45.7855,45.8126,36788.0
2015-06-19 14:35:00,50.7,50.72,50.7,50.72,46435.0,45.8036,45.8216,45.8036,45.8216,46435.0
2015-06-19 14:40:00,50.72,50.72,50.71,50.71,15571.0,45.8216,45.8216,45.8126,45.8126,15571.0
2015-06-19 14:45:00,50.72,50.72,50.59,50.59,50706.0,45.8216,45.8216,45.7042,45.7042,50706.0
2015-06-19 14:50:00,50.59,50.59,50.47,50.48,24252.0,45.7042,45.7042,45.5958,45.6048,24252.0
2015-06-19 14:55:00,50.48,50.5,50.47,50.5,21676.0,45.6048,45.6229,45.5958,45.6229,21676.0
2015-06-19 15:00:00,50.5,50.55,50.5,50.51,30224.0,45.6229,45.668,45.6229,45.6319,30224.0
2015-06-19 15:05:00,50.5,50.54,50.5,50.51,42366.0,45.6229,45.659,45.6229,45.6319,42366.0
2015-06-19 15:10:00,50.52,50.55,50.48,50.51,39652.0,45.6409,45.668,45.6048,45.6319,39652.0
2015-06-19 15:15:00,50.51,50.51,50.41,50.43,34264.0,45.6319,45.6319,45.5416,45.5596,34264.0
2015-06-19 15:20:00,50.44,50.44,50.42,50.42,19264.0,45.5687,45.5687,45.5506,45.5506,19264.0
2015-06-19 15:25:00,50.42,50.43,50.42,50.42,22170.0,45.5506,45.5596,45.5506,45.5506,22170.0
2015-06-19 15:30:00,50.43,50.47,50.42,50.45,73975.0,45.5596,45.5958,45.5506,45.5777,73975.0
2015-06-19 15:35:00,50.45,50.46,50.42,50.42,36509.0,45.5777,45.5867,45.5506,45.5506,36509.0
2015-06-19 15:40:00,50.42,50.43,50.37,50.39,41882.0,45.5506,45.5596,45.5054,45.5235,41882.0
2015-06-19 15:45:00,50.39,50.49,50.38,50.49,38562.0,45.5235,45.6138,45.5145,45.6138,38562.0
2015-06-19 15:50:00,50.49,50.55,50.49,50.55,117290.0,45.6138,45.668,45.6138,45.668,117290.0
2015-06-19 15:55:00,50.54,50.57,50.43,50.46,346600.0,45.659,45.6861,45.5596,45.5867,346600.0
2015-06-22 09:30:00,50.73,50.78,50.62,50.65,36335.0,45.8307,45.8758,45.7313,45.7584,36335.0
2015-06-22 09:35:00,50.61,50.7,50.56,50.6,13291.0,45.7223,45.8036,45.6771,45.7132,13291.0
2015-06-22 09:40:00,50.61,50.63,50.47,50.57,16200.0,45.7223,45.7403,45.5958,45.6861,16200.0
2015-06-22 09:45:00,50.58,50.61,50.48,50.53,17128.0,45.6952,45.7223,45.6048,45.65,17128.0
2015-06-22 09:50:00,50.52,50.56,50.47,50.49,13293.0,45.6409,45.6771,45.5958,45.6138,13293.0
2015-06-22 09:55:00,50.49,50.56,50.46,50.55,8746.0,45.6138,45.6771,45.5867,45.668,8746.0
2015-06-22 10:00:00,50.55,50.57,50.49,50.52,16277.0,45.668,45.6861,45.6138,45.6409,16277.0
2015-06-22 10:05:00,50.52,50.59,50.52,50.57,16325.0,45.6409,45.7042,45.6409,45.6861,16325.0
2015-06-22 10:10:00,50.59,50.61,50.56,50.56,16213.0,45.7042,45.7223,45.6771,45.6771,16213.0
2015-06-22 10:15:00,50.56,50.58,50.51,50.51,9427.0,45.6771,45.6952,45.6319,45.6319,9427.0
2015-06-22 10:20:00,50.52,50.53,50.43,50.49,18512.0,45.6409,45.65,45.5596,45.6138,18512.0
2015-06-22 10:25:00,50.49,50.49,50.41,50.42,12137.0,45.6138,45.6138,45.5416,45.5506,12137.0
2015-06-22 10:30:00,50.41,50.46,50.37,50.37,12286.0,45.5416,45.5867,45.5054,45.5054,12286.0
2015-06-22 10:35:00,50.37,50.43,50.34,50.41,12747.0,45.5054,45.5596,45.4783,45.5416,12747.0
2015-06-22 10:40:00,50.4,50.47,50.4,50.44,18248.0,45.5325,45.5958,45.5325,45.5687,18248.0
2015-06-22 10:45:00,50.45,50.49,50.37,50.37,10657.0,45.5777,45.6138,45.5054,45.5054,10657.0
2015-06-22 10:50:00,50.38,50.43,50.36,50.41,11805.0,45.5145,45.5596,45.4964,45.5416,11805.0
2015-06-22 10:55:00,50.42,50.48,50.42,50.48,15504.0,45.5506,45.6048,45.5506,45.6048,15504.0
2015-06-22 11:00:00,50.48,50.54,50.47,50.54,15640.0,45.6048,45.659,45.5958,45.659,15640.0
2015-06-22 11:05:00,50.55,50.66,50.54,50.65,22525.0,45.668,45.7674,45.659,45.7584,22525.0
2015-06-22 11:10:00,50.66,50.7,50.65,50.67,14100.0,45.7674,45.8036,45.7584,45.7765,14100.0
2015-06-22 11:15:00,50.68,50.71,50.67,50.67,14425.0,45.7855,45.8126,45.7765,45.7765,14425.0
2015-06-22 11:20:00,50.66,50.72,50.64,50.71,11089.0,45.7674,45.8216,45.7494,45.8126,11089.0
2015-06-22 11:25:00,50.71,50.71,50.66,50.67,7277.0,45.8126,45.8126,45.7674,45.7765,7277.0
2015-06-22 11:30:00,50.67,50.72,50.67,50.68,12338.0,45.7765,45.8216,45.7765,45.7855,12338.0
2015-06-22 11:35:00,50.68,50.69,50.61,50.62,10908.0,45.7855,45.7945,45.7223,45.7313,10908.0
2015-06-22 11:40:00,50.59,50.59,50.55,50.57,8800.0,45.7042,45.7042,45.668,45.6861,8800.0
2015-06-22 11:45:00,50.58,50.61,50.55,50.58,11965.0,45.6952,45.7223,45.668,45.6952,11965.0
2015-06-22 11:50:00,50.58,50.58,50.51,50.51,8430.0,45.6952,45.6952,45.6319,45.6319,8430.0
2015-06-22 11:55:00,50.51,50.53,50.49,50.49,10608.0,45.6319,45.65,45.6138,45.6138,10608.0
2015-06-22 12:00:00,50.5,50.5,50.44,50.44,25646.0,45.6229,45.6229,45.5687,45.5687,25646.0
2015-06-22 12:05:00,50.44,50.46,50.4,50.45,10177.0,45.5687,45.5867,45.5325,45.5777,10177.0
2015-06-22 12:10:00,50.44,50.47,50.41,50.46,9101.0,45.5687,45.5958,45.5416,45.5867,9101.0
2015-06-22 12:15:00,50.46,50.52,50.45,50.48,11988.0,45.5867,45.6409,45.5777,45.6048,11988.0
2015-06-22 12:20:00,50.48,50.48,50.39,50.4,9294.0,45.6048,45.6048,45.5235,45.5325,9294.0
2015-06-22 12:25:00,50.4,50.4,50.35,50.38,9566.0,45.5325,45.5325,45.4874,45.5145,9566.0
2015-06-22 12:30:00,50.39,50.43,50.39,50.43,8534.0,45.5235,45.5596,45.5235,45.5596,8534.0
2015-06-22 12:35:00,50.44,50.46,50.43,50.45,5900.0,45.5687,45.5867,45.5596,45.5777,5900.0
2015-06-22 12:40:00,50.44,50.46,50.42,50.42,10358.0,45.5687,45.5867,45.5506,45.5506,10358.0
2015-06-22 12:45:00,50.41,50.41,50.36,50.39,5348.0,45.5416,45.5416,45.4964,45.5235,5348.0
2015-06-22 12:50:00,50.39,50.45,50.38,50.45,6705.0,45.5235,45.5777,45.5145,45.5777,6705.0
2015-06-22 12:55:00,50.45,50.45,50.44,50.44,4820.0,45.5777,45.5777,45.5687,45.5687,4820.0
2015-06-22 13:00:00,50.44,50.47,50.44,50.46,9991.0,45.5687,45.5958,45.5687,45.5867,9991.0
2015-06-22 13:05:00,50.47,50.48,50.43,50.43,11756.0,45.5958,45.6048,45.5596,45.5596,11756.0
2015-06-22 13:10:00,50.42,50.45,50.42,50.42,10617.0,45.5506,45.5777,45.5506,45.5506,10617.0
2015-06-22 13:15:00,50.41,50.41,50.35,50.37,8600.0,45.5416,45.5416,45.4874,45.5054,8600.0
2015-06-22 13:20:00,50.38,50.38,50.36,50.38,10945.0,45.5145,45.5145,45.4964,45.5145,10945.0
2015-06-22 13:25:00,50.38,50.4,50.37,50.39,13990.0,45.5145,45.5325,45.5054,45.5235,13990.0
2015-06-22 13:30:00,50.39,50.42,50.37,50.42,11471.0,45.5235,45.5506,45.5054,45.5506,11471.0
2015-06-22 13:35:00,50.41,50.42,50.38,50.4,8468.0,45.5416,45.5506,45.5145,45.5325,8468.0
2015-06-22 13:40:00,50.39,50.4,50.39,50.39,6462.0,45.5235,45.5325,45.5235,45.5235,6462.0
2015-06-22 13:45:00,50.4,50.41,50.39,50.41,10164.0,45.5325,45.5416,45.5235,45.5416,10164.0
2015-06-22 13:50:00,50.4,50.41,50.37,50.37,11664.0,45.5325,45.5416,45.5054,45.5054,11664.0
2015-06-22 13:55:00,50.37,50.38,50.34,50.38,15998.0,45.5054,45.5145,45.4783,45.5145,15998.0
2015-06-22 14:00:00,50.38,50.4,50.38,50.4,7527.0,45.5145,45.5325,45.5145,45.5325,7527.0
2015-06-22 14:05:00,50.39,50.42,50.39,50.41,15907.0,45.5235,45.5506,45.5235,45.5416,15907.0
2015-06-22 14:10:00,50.42,50.42,50.4,50.41,8836.0,45.5506,45.5506,45.5325,45.5416,8836.0
2015-06-22 14:15:00,50.4,50.41,50.4,50.4,10452.0,45.5325,45.5416,45.5325,45.5325,10452.0
2015-06-22 14:20:00,50.4,50.41,50.38,50.41,9188.0,45.5325,45.5416,45.5145,45.5416,9188.0
2015-06-22 14:25:00,50.41,50.41,50.4,50.41,8538.0,45.5416,45.5416,45.5325,45.5416,8538.0
2015-06-22 14:30:00,50.41,50.41,50.39,50.41,11090.0,45.5416,45.5416,45.5235,45.5416,11090.0
2015-06-22 14:35:00,50.4,50.44,50.4,50.44,17736.0,45.5325,45.5687,45.5325,45.5687,17736.0
2015-06-22 14:40:00,50.43,50.44,50.43,50.44,9395.0,45.5596,45.5687,45.5596,45.5687,9395.0
2015-06-22 14:45:00,50.43,50.44,50.41,50.41,24165.0,45.5596,45.5687,45.5416,45.5416,24165.0
2015-06-22 14:50:00,50.41,50.43,50.4,50.4,16284.0,45.5416,45.5596,45.5325,45.5325,16284.0
2015-06-22 14:55:00,50.4,50.41,50.38,50.38,13196.0,45.5325,45.5416,45.5145,45.5145,13196.0
2015-06-22 15:00:00,50.39,50.39,50.35,50.35,24126.0,45.5235,45.5235,45.4874,45.4874,24126.0
2015-06-22 15:05:00,50.35,50.36,50.35,50.35,11809.0,45.4874,45.4964,45.4874,45.4874,11809.0
2015-06-22 15:10:00,50.35,50.36,50.35,50.36,14060.0,45.4874,45.4964,45.4874,45.4964,14060.0
2015-06-22 15:15:00,50.35,50.36,50.3,50.3,27928.0,45.4874,45.4964,45.4422,45.4422,27928.0
2015-06-22 15:20:00,50.3,50.33,50.29,50.33,27299.0,45.4422,45.4693,45.4332,45.4693,27299.0
2015-06-22 15:25:00,50.34,50.35,50.31,50.31,19323.0,45.4783,45.4874,45.4512,45.4512,19323.0
2015-06-22 15:30:00,50.32,50.32,50.3,50.31,25777.0,45.4603,45.4603,45.4422,45.4512,25777.0
2015-06-22 15:35:00,50.31,50.31,50.27,50.28,29009.0,45.4512,45.4512,45.4151,45.4241,29009.0
2015-06-22 15:40:00,50.28,50.3,50.28,50.3,33292.0,45.4241,45.4422,45.4241,45.4422,33292.0
2015-06-22 15:45:00,50.3,50.3,50.25,50.27,47861.0,45.4422,45.4422,45.397,45.4151,47861.0
2015-06-22 15:50:00,50.27,50.3,50.26,50.26,30614.0,45.4151,45.4422,45.4061,45.4061,30614.0
2015-06-22 15:55:00,50.26,50.31,50.25,50.31,91251.0,45.4061,45.4512,45.397,45.4512,91251.0
2015-06-23 09:30:00,50.21,50.32,50.12,50.26,41401.0,45.3609,45.4603,45.2796,45.4061,41401.0
2015-06-23 09:35:00,50.21,50.38,50.2,50.38,14526.0,45.3609,45.5145,45.3519,45.5145,14526.0
2015-06-23 09:40:00,50.39,50.52,50.33,50.51,30064.0,45.5235,45.6409,45.4693,45.6319,30064.0
2015-06-23 09:45:00,50.52,50.56,50.44,50.45,19787.0,45.6409,45.6771,45.5687,45.5777,19787.0
2015-06-23 09:50:00,50.45,50.53,50.44,50.5,22004.0,45.5777,45.65,45.5687,45.6229,22004.0
2015-06-23 09:55:00,50.51,50.52,50.45,50.5,11708.0,45.6319,45.6409,45.5777,45.6229,11708.0
2015-06-23 10:00:00,50.52,50.53,50.46,50.5,17664.0,45.6409,45.65,45.5867,45.6229,17664.0
2015-06-23 10:05:00,50.52,50.57,50.49,50.49,15495.0,45.6409,45.6861,45.6138,45.6138,15495.0
2015-06-23 10:10:00,50.49,50.57,50.49,50.53,14492.0,45.6138,45.6861,45.6138,45.65,14492.0
2015-06-23 10:15:00,50.52,50.55,50.42,50.42,27163.0,45.6409,45.668,45.5506,45.5506,27163.0
2015-06-23 10:20:00,50.43,50.52,50.42,50.52,13110.0,45.5596,45.6409,45.5506,45.6409,13110.0
2015-06-23 10:25:00,50.51,50.51,50.39,50.44,35770.0,45.6319,45.6319,45.5235,45.5687,35770.0
2015-06-23 10:30:00,50.43,50.55,50.43,50.51,9523.0,45.5596,45.668,45.5596,45.6319,9523.0
2015-06-23 10:35:00,50.51,50.54,50.48,50.54,9928.0,45.6319,45.659,45.6048,45.659,9928.0
2015-06-23 10:40:00,50.53,50.54,50.5,50.5,12140.0,45.65,45.659,45.6229,45.6229,12140.0
2015-06-23 10:45:00,50.51,50.51,50.46,50.48,9650.0,45.6319,45.6319,45.5867,45.6048,9650.0
2015-06-23 10:50:00,50.48,50.53,50.46,50.52,10674.0,45.6048,45.65,45.5867,45.6409,10674.0
2015-06-23 10:55:00,50.54,50.54,50.49,50.49,13552.0,45.659,45.659,45.6138,45.6138,13552.0
2015-06-23 11:00:00,50.49,50.51,50.48,50.5,19257.0,45.6138,45.6319,45.6048,45.6229,19257.0
2015-06-23 11:05:00,50.49,50.51,50.47,50.49,19148.0,45.6138,45.6319,45.5958,45.6138,19148.0
2015-06-23 11:10:00,50.5,50.51,50.47,50.48,14236.0,45.6229,45.6319,45.5958,45.6048,14236.0
2015-06-23 11:15:00,50.47,50.49,50.42,50.45,12388.0,45.5958,45.6138,45.5506,45.5777,12388.0
2015-06-23 11:20:00,50.43,50.45,50.37,50.37,17077.0,45.5596,45.5777,45.5054,45.5054,17077.0
2015-06-23 11:25:00,50.37,50.38,50.32,50.33,17090.0,45.5054,45.5145,45.4603,45.4693,17090.0
2015-06-23 11:30:00,50.32,50.33,50.3,50.32,11958.0,45.4603,45.4693,45.4422,45.4603,11958.0
2015-06-23 11:35:00,50.32,50.34,50.29,50.3,13815.0,45.4603,45.4783,45.4332,45.4422,13815.0
2015-06-23 11:40:00,50.29,50.3,50.26,50.26,14055.0,45.4332,45.4422,45.4061,45.4061,14055.0
2015-06-23 11:45:00,50.27,50.27,50.25,50.26,16644.0,45.4151,45.4151,45.397,45.4061,16644.0
2015-06-23 11:50:00,50.27,50.27,50.22,50.22,40997.0,45.4151,45.4151,45.3699,45.3699,40997.0
2015-06-23 11:55:00,50.22,50.24,50.22,50.23,16194.0,45.3699,45.388,45.3699,45.379,16194.0
2015-06-23 12:00:00,50.23,50.25,50.22,50.22,10942.0,45.379,45.397,45.3699,45.3699,10942.0
2015-06-23 12:05:00,50.23,50.24,50.21,50.24,12296.0,45.379,45.388,45.3609,45.388,12296.0
2015-06-23 12:10:00,50.23,50.25,50.23,50.23,5220.0,45.379,45.397,45.379,45.379,5220.0
2015-06-23 12:15:00,50.24,50.24,50.21,50.22,16423.0,45.388,45.388,45.3609,45.3699,16423.0
2015-06-23 12:20:00,50.23,50.23,50.22,50.22,1500.0,45.379,45.379,45.3699,45.3699,1500.0
2015-06-23 12:25:00,50.23,50.24,50.22,50.23,9743.0,45.379,45.388,45.3699,45.379,9743.0
2015-06-23 12:30:00,50.23,50.24,50.22,50.22,12151.0,45.379,45.388,45.3699,45.3699,12151.0
2015-06-23 12:35:00,50.22,50.24,50.21,50.21,12091.0,45.3699,45.388,45.3609,45.3609,12091.0
2015-06-23 12:40:00,50.21,50.23,50.21,50.23,1946.0,45.3609,45.379,45.3609,45.379,1946.0
2015-06-23 12:45:00,50.22,50.23,50.21,50.23,6186.0,45.3699,45.379,45.3609,45.379,6186.0
2015-06-23 12:50:00,50.22,50.24,50.22,50.23,13431.0,45.3699,45.388,45.3699,45.379,13431.0
2015-06-23 12:55:00,50.22,50.25,50.22,50.25,9473.0,45.3699,45.397,45.3699,45.397,9473.0
2015-06-23 13:00:00,50.25,50.26,50.25,50.26,5300.0,45.397,45.4061,45.397,45.4061,5300.0
2015-06-23 13:05:00,50.25,50.26,50.24,50.25,11058.0,45.397,45.4061,45.388,45.397,11058.0
2015-06-23 13:10:00,50.24,50.26,50.24,50.26,14595.0,45.388,45.4061,45.388,45.4061,14595.0
2015-06-23 13:15:00,50.25,50.31,50.25,50.31,10775.0,45.397,45.4512,45.397,45.4512,10775.0
2015-06-23 13:20:00,50.31,50.34,50.29,50.32,13883.0,45.4512,45.4783,45.4332,45.4603,13883.0
2015-06-23 13:25:00,50.32,50.34,50.32,50.34,3500.0,45.4603,45.4783,45.4603,45.4783,3500.0
2015-06-23 13:30:00,50.33,50.36,50.33,50.35,8553.0,45.4693,45.4964,45.4693,45.4874,8553.0
2015-06-23 13:35:00,50.36,50.4,50.35,50.39,5372.0,45.4964,45.5325,45.4874,45.5235,5372.0
2015-06-23 13:40:00,50.39,50.45,50.39,50.45,10954.0,45.5235,45.5777,45.5235,45.5777,10954.0
2015-06-23 13:45:00,50.45,50.47,50.42,50.46,9039.0,45.5777,45.5958,45.5506,45.5867,9039.0
2015-06-23 13:50:00,50.45,50.46,50.41,50.41,9484.0,45.5777,45.5867,45.5416,45.5416,9484.0
2015-06-23 13:55:00,50.41,50.43,50.4,50.42,6821.0,45.5416,45.5596,45.5325,45.5506,6821.0
2015-06-23 14:00:00,50.43,50.45,50.42,50.44,4500.0,45.5596,45.5777,45.5506,45.5687,4500.0
2015-06-23 14:05:00,50.44,50.45,50.42,50.44,12713.0,45.5687,45.5777,45.5506,45.5687,12713.0
2015-06-23 14:10:00,50.43,50.44,50.37,50.37,13789.0,45.5596,45.5687,45.5054,45.5054,13789.0
2015-06-23 14:15:00,50.37,50.4,50.37,50.39,9188.0,45.5054,45.5325,45.5054,45.5235,9188.0
2015-06-23 14:20:00,50.4,50.48,50.39,50.48,5855.0,45.5325,45.6048,45.5235,45.6048,5855.0
2015-06-23 14:25:00,50.48,50.5,50.47,50.48,12302.0,45.6048,45.6229,45.5958,45.6048,12302.0
2015-06-23 14:30:00,50.48,50.49,50.43,50.44,7708.0,45.6048,45.6138,45.5596,45.5687,7708.0
2015-06-23 14:35:00,50.44,50.54,50.44,50.51,16773.0,45.5687,45.659,45.5687,45.6319,16773.0
2015-06-23 14:40:00,50.5,50.52,50.5,50.5,8821.0,45.6229,45.6409,45.6229,45.6229,8821.0
2015-06-23 14:45:00,50.5,50.52,50.48,50.48,9756.0,45.6229,45.6409,45.6048,45.6048,9756.0
2015-06-23 14:50:00,50.48,50.49,50.47,50.48,5545.0,45.6048,45.6138,45.5958,45.6048,5545.0
2015-06-23 14:55:00,50.49,50.5,50.47,50.48,10015.0,45.6138,45.6229,45.5958,45.6048,10015.0
2015-06-23 15:00:00,50.49,50.5,50.48,50.48,9630.0,45.6138,45.6229,45.6048,45.6048,9630.0
2015-06-23 15:05:00,50.48,50.49,50.47,50.48,9442.0,45.6048,45.6138,45.5958,45.6048,9442.0
2015-06-23 15:10:00,50.48,50.49,50.47,50.49,15127.0,45.6048,45.6138,45.5958,45.6138,15127.0
2015-06-23 15:15:00,50.49,50.52,50.49,50.5,19541.0,45.6138,45.6409,45.6138,45.6229,19541.0
2015-06-23 15:20:00,50.51,50.56,50.5,50.56,14730.0,45.6319,45.6771,45.6229,45.6771,14730.0
2015-06-23 15:25:00,50.56,50.57,50.55,50.57,11312.0,45.6771,45.6861,45.668,45.6861,11312.0
2015-06-23 15:30:00,50.57,50.58,50.56,50.56,24105.0,45.6861,45.6952,45.6771,45.6771,24105.0
2015-06-23 15:35:00,50.57,50.58,50.55,50.57,23435.0,45.6861,45.6952,45.668,45.6861,23435.0
2015-06-23 15:40:00,50.57,50.58,50.55,50.57,29374.0,45.6861,45.6952,45.668,45.6861,29374.0
2015-06-23 15:45:00,50.58,50.59,50.55,50.55,33241.0,45.6952,45.7042,45.668,45.668,33241.0
2015-06-23 15:50:00,50.55,50.58,50.54,50.58,38598.0,45.668,45.6952,45.659,45.6952,38598.0
2015-06-23 15:55:00,50.58,50.6,50.52,50.54,100918.0,45.6952,45.7132,45.6409,45.659,100918.0
2015-06-24 09:30:00,49.86,50.59,49.85,50.41,53227.0,45.0447,45.7042,45.0357,45.5416,53227.0
2015-06-24 09:35:00,50.41,50.53,50.4,50.53,15494.0,45.5416,45.65,45.5325,45.65,15494.0
2015-06-24 09:40:00,50.51,50.57,50.44,50.52,14500.0,45.6319,45.6861,45.5687,45.6409,14500.0
2015-06-24 09:45:00,50.55,50.64,50.53,50.62,14487.0,45.668,45.7494,45.65,45.7313,14487.0
2015-06-24 09:50:00,50.61,50.66,50.59,50.64,18271.0,45.7223,45.7674,45.7042,45.7494,18271.0
2015-06-24 09:55:00,50.64,50.7,50.61,50.7,14793.0,45.7494,45.8036,45.7223,45.8036,14793.0
2015-06-24 10:00:00,50.69,50.7,50.65,50.67,18206.0,45.7945,45.8036,45.7584,45.7765,18206.0
2015-06-24 10:05:00,50.66,50.67,50.58,50.59,23854.0,45.7674,45.7765,45.6952,45.7042,23854.0
2015-06-24 10:10:00,50.6,50.6,50.53,50.53,10580.0,45.7132,45.7132,45.65,45.65,10580.0
2015-06-24 10:15:00,50.53,50.55,50.37,50.38,27308.0,45.65,45.668,45.5054,45.5145,27308.0
2015-06-24 10:20:00,50.38,50.39,50.35,50.39,17149.0,45.5145,45.5235,45.4874,45.5235,17149.0
2015-06-24 10:25:00,50.39,50.43,50.33,50.43,19478.0,45.5235,45.5596,45.4693,45.5596,19478.0
2015-06-24 10:30:00,50.42,50.45,50.4,50.41,13964.0,45.5506,45.5777,45.5325,45.5416,13964.0
2015-06-24 10:35:00,50.4,50.42,50.37,50.37,9447.0,45.5325,45.5506,45.5054,45.5054,9447.0
2015-06-24 10:40:00,50.38,50.4,50.35,50.4,29100.0,45.5145,45.5325,45.4874,45.5325,29100.0
2015-06-24 10:45:00,50.4,50.4,50.37,50.38,7624.0,45.5325,45.5325,45.5054,45.5145,7624.0
2015-06-24 10:50:00,50.39,50.39,50.3,50.3,9722.0,45.5235,45.5235,45.4422,45.4422,9722.0
2015-06-24 10:55:00,50.3,50.3,50.27,50.29,8793.0,45.4422,45.4422,45.4151,45.4332,8793.0
2015-06-24 11:00:00,50.29,50.3,50.16,50.21,66443.0,45.4332,45.4422,45.3157,45.3609,66443.0
2015-06-24 11:05:00,50.2,50.33,50.15,50.33,51918.0,45.3519,45.4693,45.3067,45.4693,51918.0
2015-06-24 11:10:00,50.33,50.33,50.26,50.26,9803.0,45.4693,45.4693,45.4061,45.4061,9803.0
2015-06-24 11:15:00,50.26,50.28,50.21,50.27,15785.0,45.4061,45.4241,45.3609,45.4151,15785.0
2015-06-24 11:20:00,50.27,50.27,50.2,50.2,8631.0,45.4151,45.4151,45.3519,45.3519,8631.0
2015-06-24 11:25:00,50.2,50.29,50.2,50.29,5400.0,45.3519,45.4332,45.3519,45.4332,5400.0
2015-06-24 11:30:00,50.28,50.31,50.25,50.25,13990.0,45.4241,45.4512,45.397,45.397,13990.0
2015-06-24 11:35:00,50.25,50.26,50.21,50.22,10800.0,45.397,45.4061,45.3609,45.3699,10800.0
2015-06-24 11:40:00,50.21,50.24,50.19,50.24,16576.0,45.3609,45.388,45.3428,45.388,16576.0
2015-06-24 11:45:00,50.23,50.23,50.2,50.2,9129.0,45.379,45.379,45.3519,45.3519,9129.0
2015-06-24 11:50:00,50.21,50.21,50.18,50.18,38301.0,45.3609,45.3609,45.3338,45.3338,38301.0
2015-06-24 11:55:00,50.18,50.21,50.15,50.15,17467.0,45.3338,45.3609,45.3067,45.3067,17467.0
2015-06-24 12:00:00,50.16,50.17,50.13,50.14,18361.0,45.3157,45.3247,45.2886,45.2976,18361.0
2015-06-24 12:05:00,50.14,50.15,50.13,50.13,4687.0,45.2976,45.3067,45.2886,45.2886,4687.0
2015-06-24 12:10:00,50.13,50.2,50.11,50.19,23656.0,45.2886,45.3519,45.2705,45.3428,23656.0
2015-06-24 12:15:00,50.18,50.21,50.16,50.2,11637.0,45.3338,45.3609,45.3157,45.3519,11637.0
2015-06-24 12:20:00,50.2,50.2,50.17,50.19,8627.0,45.3519,45.3519,45.3247,45.3428,8627.0
2015-06-24 12:25:00,50.18,50.19,50.18,50.18,4256.0,45.3338,45.3428,45.3338,45.3338,4256.0
2015-06-24 12:30:00,50.19,50.19,50.17,50.18,7380.0,45.3428,45.3428,45.3247,45.3338,7380.0
2015-06-24 12:35:00,50.18,50.18,50.14,50.16,9998.0,45.3338,45.3338,45.2976,45.3157,9998.0
2015-06-24 12:40:00,50.16,50.16,50.14,50.14,7301.0,45.3157,45.3157,45.2976,45.2976,7301.0
2015-06-24 12:45:00,50.14,50.14,50.11,50.11,8853.0,45.2976,45.2976,45.2705,45.2705,8853.0
2015-06-24 12:50:00,50.11,50.11,50.06,50.08,14736.0,45.2705,45.2705,45.2254,45.2434,14736.0
2015-06-24 12:55:00,50.09,50.09,50.08,50.08,2500.0,45.2525,45.2525,45.2434,45.2434,2500.0
2015-06-24 13:00:00,50.08,50.09,50.08,50.09,8362.0,45.2434,45.2525,45.2434,45.2525,8362.0
2015-06-24 13:05:00,50.09,50.15,50.08,50.15,10725.0,45.2525,45.3067,45.2434,45.3067,10725.0
2015-06-24 13:10:00,50.14,50.14,50.12,50.13,9356.0,45.2976,45.2976,45.2796,45.2886,9356.0
2015-06-24 13:15:00,50.13,50.13,50.12,50.13,2400.0,45.2886,45.2886,45.2796,45.2886,2400.0
2015-06-24 13:20:00,50.13,50.15,50.12,50.13,17452.0,45.2886,45.3067,45.2796,45.2886,17452.0
2015-06-24 13:25:00,50.12,50.12,50.04,50.07,12511.0,45.2796,45.2796,45.2073,45.2344,12511.0
2015-06-24 13:30:00,50.06,50.06,50.03,50.04,6451.0,45.2254,45.2254,45.1983,45.2073,6451.0
2015-06-24 13:35:00,50.04,50.05,50.02,50.03,9397.0,45.2073,45.2163,45.1892,45.1983,9397.0
2015-06-24 13:40:00,50.03,50.03,50.0,50.01,10960.0,45.1983,45.1983,45.1712,45.1802,10960.0
2015-06-24 13:45:00,50.01,50.03,50.01,50.03,6209.0,45.1802,45.1983,45.1802,45.1983,6209.0
2015-06-24 13:50:00,50.02,50.03,50.01,50.02,10445.0,45.1892,45.1983,45.1802,45.1892,10445.0
2015-06-24 13:55:00,50.02,50.04,50.0,50.03,17361.0,45.1892,45.2073,45.1712,45.1983,17361.0
2015-06-24 14:00:00,50.04,50.07,50.04,50.05,19120.0,45.2073,45.2344,45.2073,45.2163,19120.0
2015-06-24 14:05:00,50.05,50.06,50.01,50.02,8915.0,45.2163,45.2254,45.1802,45.1892,8915.0
2015-06-24 14:10:00,50.02,50.02,50.01,50.01,3268.0,45.1892,45.1892,45.1802,45.1802,3268.0
2015-06-24 14:15:00,50.01,50.02,50.0,50.0,8017.0,45.1802,45.1892,45.1712,45.1712,8017.0
2015-06-24 14:20:00,50.01,50.02,50.0,50.01,11423.0,45.1802,45.1892,45.1712,45.1802,11423.0
2015-06-24 14:25:00,50.02,50.02,49.97,49.97,12921.0,45.1892,45.1892,45.1441,45.1441,12921.0
2015-06-24 14:30:00,49.98,50.01,49.97,49.99,14507.0,45.1531,45.1802,45.1441,45.1621,14507.0
2015-06-24 14:35:00,50.0,50.03,49.99,50.03,21003.0,45.1712,45.1983,45.1621,45.1983,21003.0
2015-06-24 14:40:00,50.02,50.02,49.99,49.99,11181.0,45.1892,45.1892,45.1621,45.1621,11181.0
2015-06-24 14:45:00,49.99,50.0,49.99,49.99,9558.0,45.1621,45.1712,45.1621,45.1621,9558.0
2015-06-24 14:50:00,50.0,50.02,49.96,50.01,28269.0,45.1712,45.1892,45.135,45.1802,28269.0
2015-06-24 14:55:00,50.0,50.05,49.99,50.04,11032.0,45.1712,45.2163,45.1621,45.2073,11032.0
2015-06-24 15:00:00,50.04,50.05,50.02,50.04,21327.0,45.2073,45.2163,45.1892,45.2073,21327.0
2015-06-24 15:05:00,50.04,50.05,50.0,50.0,18262.0,45.2073,45.2163,45.1712,45.1712,18262.0
2015-06-24 15:10:00,50.0,50.02,49.97,49.99,26592.0,45.1712,45.1892,45.1441,45.1621,26592.0
2015-06-24 15:15:00,50.0,50.02,49.99,50.01,20408.0,45.1712,45.1892,45.1621,45.1802,20408.0
2015-06-24 15:20:00,50.01,50.07,50.01,50.07,15623.0,45.1802,45.2344,45.1802,45.2344,15623.0
2015-06-24 15:25:00,50.07,50.14,50.07,50.13,17746.0,45.2344,45.2976,45.2344,45.2886,17746.0
2015-06-24 15:30:00,50.14,50.18,50.14,50.15,20405.0,45.2976,45.3338,45.2976,45.3067,20405.0
2015-06-24 15:35:00,50.16,50.17,50.13,50.14,21109.0,45.3157,45.3247,45.2886,45.2976,21109.0
2015-06-24 15:40:00,50.14,50.16,50.13,50.16,20183.0,45.2976,45.3157,45.2886,45.3157,20183.0
2015-06-24 15:45:00,50.15,50.15,50.1,50.11,26533.0,45.3067,45.3067,45.2615,45.2705,26533.0
2015-06-24 15:50:00,50.11,50.11,50.06,50.07,51185.0,45.2705,45.2705,45.2254,45.2344,51185.0
2015-06-24 15:55:00,50.07,50.13,50.07,50.08,117556.0,45.2344,45.2886,45.2344,45.2434,117556.0
2015-06-25 09:30:00,50.26,50.26,49.92,49.99,62099.0,45.4061,45.4061,45.0989,45.1621,62099.0
2015-06-25 09:35:00,50.0,50.24,50.0,50.12,42592.0,45.1712,45.388,45.1712,45.2796,42592.0
2015-06-25 09:40:00,50.11,50.25,50.05,50.25,20824.0,45.2705,45.397,45.2163,45.397,20824.0
2015-06-25 09:45:00,50.24,50.28,50.12,50.13,24606.0,45.388,45.4241,45.2796,45.2886,24606.0
2015-06-25 09:50:00,50.13,50.28,50.09,50.22,23831.0,45.2886,45.4241,45.2525,45.3699,23831.0
2015-06-25 09:55:00,50.22,50.24,50.15,50.15,13740.0,45.3699,45.388,45.3067,45.3067,13740.0
2015-06-25 10:00:00,50.17,50.24,50.13,50.13,20837.0,45.3247,45.388,45.2886,45.2886,20837.0
2015-06-25 10:05:00,50.12,50.12,50.05,50.07,11197.0,45.2796,45.2796,45.2163,45.2344,11197.0
2015-06-25 10:10:00,50.08,50.11,50.03,50.04,16798.0,45.2434,45.2705,45.1983,45.2073,16798.0
2015-06-25 10:15:00,50.03,50.11,50.0,50.09,10555.0,45.1983,45.2705,45.1712,45.2525,10555.0
2015-06-25 10:20:00,50.08,50.09,50.0,50.05,7430.0,45.2434,45.2525,45.1712,45.2163,7430.0
2015-06-25 10:25:00,50.05,50.05,49.96,49.97,15284.0,45.2163,45.2163,45.135,45.1441,15284.0
2015-06-25 10:30:00,49.96,49.99,49.93,49.95,6690.0,45.135,45.1621,45.1079,45.126,6690.0
2015-06-25 10:35:00,49.94,49.95,49.9,49.91,7098.0,45.117,45.126,45.0808,45.0899,7098.0
2015-06-25 10:40:00,49.91,49.92,49.86,49.87,32031.0,45.0899,45.0989,45.0447,45.0537,32031.0
2015-06-25 10:45:00,49.86,49.92,49.84,49.91,22473.0,45.0447,45.0989,45.0266,45.0899,22473.0
2015-06-25 10:50:00,49.92,49.99,49.92,49.98,12351.0,45.0989,45.1621,45.0989,45.1531,12351.0
2015-06-25 10:55:00,49.98,50.06,49.96,50.06,18770.0,45.1531,45.2254,45.135,45.2254,18770.0
2015-06-25 11:00:00,50.06,50.09,50.04,50.09,14614.0,45.2254,45.2525,45.2073,45.2525,14614.0
2015-06-25 11:05:00,50.1,50.15,50.07,50.13,18838.0,45.2615,45.3067,45.2344,45.2886,18838.0
2015-06-25 11:10:00,50.13,50.17,50.12,50.15,9858.0,45.2886,45.3247,45.2796,45.3067,9858.0
2015-06-25 11:15:00,50.15,50.15,50.12,50.14,5547.0,45.3067,45.3067,45.2796,45.2976,5547.0
2015-06-25 11:20:00,50.15,50.15,50.11,50.13,7450.0,45.3067,45.3067,45.2705,45.2886,7450.0
2015-06-25 11:25:00,50.12,50.12,50.07,50.07,4736.0,45.2796,45.2796,45.2344,45.2344,4736.0
2015-06-25 11:30:00,50.07,50.12,50.07,50.12,11113.0,45.2344,45.2796,45.2344,45.2796,11113.0
2015-06-25 11:35:00,50.12,50.12,50.09,50.11,5591.0,45.2796,45.2796,45.2525,45.2705,5591.0
2015-06-25 11:40:00,50.11,50.13,50.09,50.13,5606.0,45.2705,45.2886,45.2525,45.2886,5606.0
2015-06-25 11:45:00,50.13,50.14,50.11,50.13,3833.0,45.2886,45.2976,45.2705,45.2886,3833.0
2015-06-25 11:50:00,50.13,50.14,50.09,50.12,25964.0,45.2886,45.2976,45.2525,45.2796,25964.0
2015-06-25 11:55:00,50.13,50.17,50.12,50.17,11164.0,45.2886,45.3247,45.2796,45.3247,11164.0
2015-06-25 12:00:00,50.18,50.19,50.15,50.17,9498.0,45.3338,45.3428,45.3067,45.3247,9498.0
2015-06-25 12:05:00,50.16,50.17,50.13,50.16,13790.0,45.3157,45.3247,45.2886,45.3157,13790.0
2015-06-25 12:10:00,50.15,50.16,50.13,50.13,3381.0,45.3067,45.3157,45.2886,45.2886,3381.0
2015-06-25 12:15:00,50.14,50.17,50.14,50.17,4766.0,45.2976,45.3247,45.2976,45.3247,4766.0
2015-06-25 12:20:00,50.17,50.18,50.17,50.17,3708.0,45.3247,45.3338,45.3247,45.3247,3708.0
2015-06-25 12:25:00,50.17,50.17,50.14,50.15,5112.0,45.3247,45.3247,45.2976,45.3067,5112.0
2015-06-25 12:30:00,50.16,50.19,50.13,50.16,6817.0,45.3157,45.3428,45.2886,45.3157,6817.0
2015-06-25 12:35:00,50.16,50.16,50.13,50.14,6208.0,45.3157,45.3157,45.2886,45.2976,6208.0
2015-06-25 12:40:00,50.14,50.17,50.13,50.15,12317.0,45.2976,45.3247,45.2886,45.3067,12317.0
2015-06-25 12:45:00,50.15,50.17,50.15,50.17,5930.0,45.3067,45.3247,45.3067,45.3247,5930.0
2015-06-25 12:50:00,50.17,50.18,50.15,50.16,13299.0,45.3247,45.3338,45.3067,45.3157,13299.0
2015-06-25 12:55:00,50.16,50.19,50.16,50.19,5021.0,45.3157,45.3428,45.3157,45.3428,5021.0
2015-06-25 13:00:00,50.19,50.19,50.15,50.19,5248.0,45.3428,45.3428,45.3067,45.3428,5248.0
2015-06-25 13:05:00,50.19,50.19,50.16,50.18,5482.0,45.3428,45.3428,45.3157,45.3338,5482.0
2015-06-25 13:10:00,50.19,50.19,50.16,50.18,5909.0,45.3428,45.3428,45.3157,45.3338,5909.0
2015-06-25 13:15:00,50.18,50.21,50.17,50.2,5337.0,45.3338,45.3609,45.3247,45.3519,5337.0
2015-06-25 13:20:00,50.2,50.22,50.16,50.16,15874.0,45.3519,45.3699,45.3157,45.3157,15874.0
2015-06-25 13:25:00,50.16,50.18,50.14,50.17,7600.0,45.3157,45.3338,45.2976,45.3247,7600.0
2015-06-25 13:30:00,50.16,50.16,50.13,50.14,3902.0,45.3157,45.3157,45.2886,45.2976,3902.0
2015-06-25 13:35:00,50.13,50.14,50.11,50.13,4300.0,45.2886,45.2976,45.2705,45.2886,4300.0
2015-06-25 13:40:00,50.12,50.15,50.12,50.13,7199.0,45.2796,45.3067,45.2796,45.2886,7199.0
2015-06-25 13:45:00,50.13,50.13,50.1,50.1,5914.0,45.2886,45.2886,45.2615,45.2615,5914.0
2015-06-25 13:50:00,50.11,50.11,50.09,50.1,3600.0,45.2705,45.2705,45.2525,45.2615,3600.0
2015-06-25 13:55:00,50.1,50.11,50.09,50.11,4790.0,45.2615,45.2705,45.2525,45.2705,4790.0
2015-06-25 14:00:00,50.1,50.11,50.03,50.03,7618.0,45.2615,45.2705,45.1983,45.1983,7618.0
2015-06-25 14:05:00,50.02,50.03,50.0,50.02,5748.0,45.1892,45.1983,45.1712,45.1892,5748.0
2015-06-25 14:10:00,50.01,50.01,49.93,49.93,10253.0,45.1802,45.1802,45.1079,45.1079,10253.0
2015-06-25 14:15:00,49.95,49.99,49.93,49.99,7442.0,45.126,45.1621,45.1079,45.1621,7442.0
2015-06-25 14:20:00,49.99,50.0,49.95,49.96,5864.0,45.1621,45.1712,45.126,45.135,5864.0
2015-06-25 14:25:00,49.95,49.95,49.87,49.9,11457.0,45.126,45.126,45.0537,45.0808,11457.0
2015-06-25 14:30:00,49.89,49.91,49.89,49.91,5646.0,45.0718,45.0899,45.0718,45.0899,5646.0
2015-06-25 14:35:00,49.91,49.96,49.9,49.96,5948.0,45.0899,45.135,45.0808,45.135,5948.0
2015-06-25 14:40:00,49.96,49.99,49.95,49.98,6634.0,45.135,45.1621,45.126,45.1531,6634.0
2015-06-25 14:45:00,49.99,50.01,49.97,50.0,7564.0,45.1621,45.1802,45.1441,45.1712,7564.0
2015-06-25 14:50:00,50.01,50.01,49.94,49.94,8534.0,45.1802,45.1802,45.117,45.117,8534.0
2015-06-25 14:55:00,49.95,49.98,49.91,49.98,14758.0,45.126,45.1531,45.0899,45.1531,14758.0
2015-06-25 15:00:00,49.98,50.03,49.97,50.02,9948.0,45.1531,45.1983,45.1441,45.1892,9948.0
2015-06-25 15:05:00,50.03,50.08,50.02,50.05,17584.0,45.1983,45.2434,45.1892,45.2163,17584.0
2015-06-25 15:10:00,50.05,50.05,50.02,50.02,7940.0,45.2163,45.2163,45.1892,45.1892,7940.0
2015-06-25 15:15:00,50.02,50.04,50.0,50.01,8609.0,45.1892,45.2073,45.1712,45.1802,8609.0
2015-06-25 15:20:00,50.01,50.01,49.98,50.01,13231.0,45.1802,45.1802,45.1531,45.1802,13231.0
2015-06-25 15:25:00,50.01,50.01,49.97,49.97,16134.0,45.1802,45.1802,45.1441,45.1441,16134.0
2015-06-25 15:30:00,49.98,49.98,49.93,49.94,20175.0,45.1531,45.1531,45.1079,45.117,20175.0
2015-06-25 15:35:00,49.94,49.94,49.91,49.91,15493.0,45.117,45.117,45.0899,45.0899,15493.0
2015-06-25 15:40:00,49.91,49.93,49.88,49.89,27414.0,45.0899,45.1079,45.0628,45.0718,27414.0
2015-06-25 15:45:00,49.89,49.92,49.86,49.86,32461.0,45.0718,45.0989,45.0447,45.0447,32461.0
2015-06-25 15:50:00,49.86,49.86,49.84,49.84,40839.0,45.0447,45.0447,45.0266,45.0266,40839.0
2015-06-25 15:55:00,49.85,49.85,49.79,49.79,194602.0,45.0357,45.0357,44.9814,44.9814,194602.0
2015-06-26 09:30:00,50.03,50.05,49.85,49.99,23293.0,45.1983,45.2163,45.0357,45.1621,23293.0
2015-06-26 09:35:00,50.04,50.2,49.98,50.07,13082.0,45.2073,45.3519,45.1531,45.2344,13082.0
2015-06-26 09:40:00,50.07,50.17,50.0,50.15,27067.0,45.2344,45.3247,45.1712,45.3067,27067.0
2015-06-26 09:45:00,50.17,50.26,50.16,50.24,13906.0,45.3247,45.4061,45.3157,45.388,13906.0
2015-06-26 09:50:00,50.24,50.35,50.24,50.32,9317.0,45.388,45.4874,45.388,45.4603,9317.0
2015-06-26 09:55:00,50.34,50.45,50.34,50.41,18467.0,45.4783,45.5777,45.4783,45.5416,18467.0
2015-06-26 10:00:00,50.43,50.55,50.43,50.47,17550.0,45.5596,45.668,45.5596,45.5958,17550.0
2015-06-26 10:05:00,50.49,50.5,50.42,50.48,14209.0,45.6138,45.6229,45.5506,45.6048,14209.0
2015-06-26 10:10:00,50.48,50.5,50.42,50.47,28180.0,45.6048,45.6229,45.5506,45.5958,28180.0
2015-06-26 10:15:00,50.47,50.47,50.39,50.39,15156.0,45.5958,45.5958,45.5235,45.5235,15156.0
2015-06-26 10:20:00,50.4,50.43,50.36,50.36,26261.0,45.5325,45.5596,45.4964,45.4964,26261.0
2015-06-26 10:25:00,50.37,50.46,50.36,50.45,21527.0,45.5054,45.5867,45.4964,45.5777,21527.0
2015-06-26 10:30:00,50.46,50.49,50.44,50.46,12946.0,45.5867,45.6138,45.5687,45.5867,12946.0
2015-06-26 10:35:00,50.46,50.52,50.46,50.5,13934.0,45.5867,45.6409,45.5867,45.6229,13934.0
2015-06-26 10:40:00,50.51,50.51,50.41,50.41,8410.0,45.6319,45.6319,45.5416,45.5416,8410.0
2015-06-26 10:45:00,50.39,50.41,50.37,50.39,5434.0,45.5235,45.5416,45.5054,45.5235,5434.0
2015-06-26 10:50:00,50.38,50.41,50.37,50.37,6510.0,45.5145,45.5416,45.5054,45.5054,6510.0
2015-06-26 10:55:00,50.37,50.4,50.34,50.35,8428.0,45.5054,45.5325,45.4783,45.4874,8428.0
2015-06-26 11:00:00,50.35,50.45,50.34,50.44,12083.0,45.4874,45.5777,45.4783,45.5687,12083.0
2015-06-26 11:05:00,50.44,50.45,50.4,50.45,10698.0,45.5687,45.5777,45.5325,45.5777,10698.0
2015-06-26 11:10:00,50.46,50.54,50.46,50.54,13819.0,45.5867,45.659,45.5867,45.659,13819.0
2015-06-26 11:15:00,50.53,50.57,50.53,50.54,26722.0,45.65,45.6861,45.65,45.659,26722.0
2015-06-26 11:20:00,50.54,50.54,50.51,50.52,6201.0,45.659,45.659,45.6319,45.6409,6201.0
2015-06-26 11:25:00,50.53,50.56,50.51,50.52,11148.0,45.65,45.6771,45.6319,45.6409,11148.0
2015-06-26 11:30:00,50.53,50.55,50.49,50.51,9329.0,45.65,45.668,45.6138,45.6319,9329.0
2015-06-26 11:35:00,50.52,50.55,50.51,50.52,8539.0,45.6409,45.668,45.6319,45.6409,8539.0
2015-06-26 11:40:00,50.52,50.53,50.47,50.5,7096.0,45.6409,45.65,45.5958,45.6229,7096.0
2015-06-26 11:45:00,50.49,50.52,50.49,50.49,5579.0,45.6138,45.6409,45.6138,45.6138,5579.0
2015-06-26 11:50:00,50.49,50.5,50.44,50.45,9445.0,45.6138,45.6229,45.5687,45.5777,9445.0
2015-06-26 11:55:00,50.45,50.45,50.43,50.45,5750.0,45.5777,45.5777,45.5596,45.5777,5750.0
2015-06-26 12:00:00,50.44,50.46,50.43,50.46,5237.0,45.5687,45.5867,45.5596,45.5867,5237.0
2015-06-26 12:05:00,50.46,50.48,50.45,50.48,5696.0,45.5867,45.6048,45.5777,45.6048,5696.0
2015-06-26 12:10:00,50.48,50.48,50.43,50.45,27727.0,45.6048,45.6048,45.5596,45.5777,27727.0
2015-06-26 12:15:00,50.45,50.54,50.45,50.53,14206.0,45.5777,45.659,45.5777,45.65,14206.0
2015-06-26 12:20:00,50.53,50.53,50.47,50.48,8871.0,45.65,45.65,45.5958,45.6048,8871.0
2015-06-26 12:25:00,50.49,50.5,50.42,50.43,8452.0,45.6138,45.6229,45.5506,45.5596,8452.0
2015-06-26 12:30:00,50.44,50.45,50.42,50.43,13209.0,45.5687,45.5777,45.5506,45.5596,13209.0
2015-06-26 12:35:00,50.43,50.43,50.37,50.38,12068.0,45.5596,45.5596,45.5054,45.5145,12068.0
2015-06-26 12:40:00,50.37,50.37,50.33,50.35,11318.0,45.5054,45.5054,45.4693,45.4874,11318.0
2015-06-26 12:45:00,50.35,50.4,50.35,50.37,8160.0,45.4874,45.5325,45.4874,45.5054,8160.0
2015-06-26 12:50:00,50.37,50.37,50.31,50.31,12254.0,45.5054,45.5054,45.4512,45.4512,12254.0
2015-06-26 12:55:00,50.3,50.32,50.24,50.27,13312.0,45.4422,45.4603,45.388,45.4151,13312.0
2015-06-26 13:00:00,50.26,50.36,50.25,50.35,9897.0,45.4061,45.4964,45.397,45.4874,9897.0
2015-06-26 13:05:00,50.34,50.38,50.33,50.37,9466.0,45.4783,45.5145,45.4693,45.5054,9466.0
2015-06-26 13:10:00,50.37,50.37,50.31,50.35,7820.0,45.5054,45.5054,45.4512,45.4874,7820.0
2015-06-26 13:15:00,50.34,50.37,50.29,50.29,8686.0,45.4783,45.5054,45.4332,45.4332,8686.0
2015-06-26 13:20:00,50.28,50.31,50.24,50.26,11063.0,45.4241,45.4512,45.388,45.4061,11063.0
2015-06-26 13:25:00,50.26,50.35,50.26,50.35,7133.0,45.4061,45.4874,45.4061,45.4874,7133.0
2015-06-26 13:30:00,50.35,50.38,50.33,50.37,6200.0,45.4874,45.5145,45.4693,45.5054,6200.0
2015-06-26 13:35:00,50.36,50.42,50.35,50.41,3545.0,45.4964,45.5506,45.4874,45.5416,3545.0
2015-06-26 13:40:00,50.4,50.53,50.39,50.51,9367.0,45.5325,45.65,45.5235,45.6319,9367.0
2015-06-26 13:45:00,50.5,50.52,50.45,50.48,4827.0,45.6229,45.6409,45.5777,45.6048,4827.0
2015-06-26 13:50:00,50.47,50.47,50.4,50.41,4449.0,45.5958,45.5958,45.5325,45.5416,4449.0
2015-06-26 13:55:00,50.4,50.4,50.36,50.36,5863.0,45.5325,45.5325,45.4964,45.4964,5863.0
2015-06-26 14:00:00,50.36,50.4,50.36,50.36,7737.0,45.4964,45.5325,45.4964,45.4964,7737.0
2015-06-26 14:05:00,50.38,50.38,50.36,50.37,8128.0,45.5145,45.5145,45.4964,45.5054,8128.0
2015-06-26 14:10:00,50.36,50.36,50.28,50.29,11266.0,45.4964,45.4964,45.4241,45.4332,11266.0
2015-06-26 14:15:00,50.29,50.3,50.24,50.24,13390.0,45.4332,45.4422,45.388,45.388,13390.0
2015-06-26 14:20:00,50.24,50.29,50.24,50.28,5000.0,45.388,45.4332,45.388,45.4241,5000.0
2015-06-26 14:25:00,50.28,50.28,50.23,50.24,26519.0,45.4241,45.4241,45.379,45.388,26519.0
2015-06-26 14:30:00,50.25,50.26,50.22,50.25,75432.0,45.397,45.4061,45.3699,45.397,75432.0
2015-06-26 14:35:00,50.25,50.25,50.23,50.24,22850.0,45.397,45.397,45.379,45.388,22850.0
2015-06-26 14:40:00,50.24,50.25,50.19,50.2,27111.0,45.388,45.397,45.3428,45.3519,27111.0
2015-06-26 14:45:00,50.21,50.23,50.17,50.22,9703.0,45.3609,45.379,45.3247,45.3699,9703.0
2015-06-26 14:50:00,50.23,50.24,50.21,50.22,7336.0,45.379,45.388,45.3609,45.3699,7336.0
2015-06-26 14:55:00,50.22,50.23,50.17,50.21,19930.0,45.3699,45.379,45.3247,45.3609,19930.0
2015-06-26 15:00:00,50.21,50.25,50.2,50.25,15127.0,45.3609,45.397,45.3519,45.397,15127.0
2015-06-26 15:05:00,50.24,50.34,50.24,50.33,13665.0,45.388,45.4783,45.388,45.4693,13665.0
2015-06-26 15:10:00,50.33,50.35,50.28,50.28,13815.0,45.4693,45.4874,45.4241,45.4241,13815.0
2015-06-26 15:15:00,50.28,50.33,50.27,50.33,14116.0,45.4241,45.4693,45.4151,45.4693,14116.0
2015-06-26 15:20:00,50.31,50.34,50.27,50.3,16105.0,45.4512,45.4783,45.4151,45.4422,16105.0
2015-06-26 15:25:00,50.3,50.32,50.28,50.31,7894.0,45.4422,45.4603,45.4241,45.4512,7894.0
2015-06-26 15:30:00,50.32,50.33,50.28,50.32,18296.0,45.4603,45.4693,45.4241,45.4603,18296.0
2015-06-26 15:35:00,50.31,50.32,50.26,50.26,12888.0,45.4512,45.4603,45.4061,45.4061,12888.0
2015-06-26 15:40:00,50.26,50.27,50.24,50.26,12724.0,45.4061,45.4151,45.388,45.4061,12724.0
2015-06-26 15:45:00,50.26,50.28,50.24,50.26,19224.0,45.4061,45.4241,45.388,45.4061,19224.0
2015-06-26 15:50:00,50.25,50.26,50.22,50.25,37288.0,45.397,45.4061,45.3699,45.397,37288.0
2015-06-26 15:55:00,50.25,50.29,50.23,50.27,86983.0,45.397,45.4332,45.379,45.4151,86983.0
2015-06-29 09:30:00,49.86,49.95,49.75,49.91,33026.0,45.0447,45.126,44.9453,45.0899,33026.0
2015-06-29 09:35:00,49.91,49.93,49.76,49.86,12310.0,45.0899,45.1079,44.9543,45.0447,12310.0
2015-06-29 09:40:00,49.91,49.98,49.83,49.85,12270.0,45.0899,45.1531,45.0176,45.0357,12270.0
2015-06-29 09:45:00,49.86,49.98,49.86,49.95,14761.0,45.0447,45.1531,45.0447,45.126,14761.0
2015-06-29 09:50:00,49.96,49.99,49.85,49.91,12550.0,45.135,45.1621,45.0357,45.0899,12550.0
2015-06-29 09:55:00,49.9,49.9,49.61,49.61,12267.0,45.0808,45.0808,44.8188,44.8188,12267.0
2015-06-29 10:00:00,49.61,49.77,49.61,49.76,17839.0,44.8188,44.9634,44.8188,44.9543,17839.0
2015-06-29 10:05:00,49.76,49.85,49.73,49.75,20261.0,44.9543,45.0357,44.9272,44.9453,20261.0
2015-06-29 10:10:00,49.75,49.78,49.67,49.78,11957.0,44.9453,44.9724,44.873,44.9724,11957.0
2015-06-29 10:15:00,49.79,49.87,49.74,49.75,10980.0,44.9814,45.0537,44.9363,44.9453,10980.0
2015-06-29 10:20:00,49.77,49.84,49.71,49.84,12046.0,44.9634,45.0266,44.9092,45.0266,12046.0
2015-06-29 10:25:00,49.85,49.88,49.76,49.76,12806.0,45.0357,45.0628,44.9543,44.9543,12806.0
2015-06-29 10:30:00,49.77,49.78,49.68,49.7,23331.0,44.9634,44.9724,44.8821,44.9001,23331.0
2015-06-29 10:35:00,49.71,49.78,49.64,49.68,9200.0,44.9092,44.9724,44.8459,44.8821,9200.0
2015-06-29 10:40:00,49.68,49.69,49.63,49.66,6924.0,44.8821,44.8911,44.8369,44.864,6924.0
2015-06-29 10:45:00,49.65,49.69,49.59,49.6,10438.0,44.855,44.8911,44.8008,44.8098,10438.0
2015-06-29 10:50:00,49.6,49.65,49.58,49.6,20451.0,44.8098,44.855,44.7917,44.8098,20451.0
2015-06-29 10:55:00,49.61,49.62,49.45,49.45,12471.0,44.8188,44.8279,44.6743,44.6743,12471.0
2015-06-29 11:00:00,49.46,49.49,49.41,49.42,12433.0,44.6833,44.7104,44.6381,44.6472,12433.0
2015-06-29 11:05:00,49.42,49.46,49.39,49.44,8778.0,44.6472,44.6833,44.6201,44.6652,8778.0
2015-06-29 11:10:00,49.44,49.47,49.37,49.38,13457.0,44.6652,44.6924,44.602,44.611,13457.0
2015-06-29 11:15:00,49.39,49.45,49.39,49.42,9789.0,44.6201,44.6743,44.6201,44.6472,9789.0
2015-06-29 11:20:00,49.42,49.52,49.42,49.47,8682.0,44.6472,44.7375,44.6472,44.6924,8682.0
2015-06-29 11:25:00,49.47,49.48,49.44,49.47,10348.0,44.6924,44.7014,44.6652,44.6924,10348.0
2015-06-29 11:30:00,49.47,49.47,49.4,49.4,10141.0,44.6924,44.6924,44.6291,44.6291,10141.0
2015-06-29 11:35:00,49.41,49.42,49.37,49.38,10049.0,44.6381,44.6472,44.602,44.611,10049.0
2015-06-29 11:40:00,49.37,49.41,49.37,49.4,9063.0,44.602,44.6381,44.602,44.6291,9063.0
2015-06-29 11:45:00,49.39,49.41,49.36,49.4,14579.0,44.6201,44.6381,44.593,44.6291,14579.0
2015-06-29 11:50:00,49.4,49.4,49.36,49.39,8675.0,44.6291,44.6291,44.593,44.6201,8675.0
2015-06-29 11:55:00,49.39,49.47,49.39,49.45,9085.0,44.6201,44.6924,44.6201,44.6743,9085.0
2015-06-29 12:00:00,49.45,49.45,49.4,49.43,4529.0,44.6743,44.6743,44.6291,44.6562,4529.0
2015-06-29 12:05:00,49.44,49.46,49.42,49.46,5635.0,44.6652,44.6833,44.6472,44.6833,5635.0
2015-06-29 12:10:00,49.45,49.45,49.4,49.43,15085.0,44.6743,44.6743,44.6291,44.6562,15085.0
2015-06-29 12:15:00,49.42,49.43,49.34,49.37,10996.0,44.6472,44.6562,44.5749,44.602,10996.0
2015-06-29 12:20:00,49.37,49.37,49.29,49.31,8324.0,44.602,44.602,44.5297,44.5478,8324.0
2015-06-29 12:25:00,49.3,49.32,49.29,49.32,5749.0,44.5388,44.5568,44.5297,44.5568,5749.0
2015-06-29 12:30:00,49.31,49.33,49.27,49.27,5389.0,44.5478,44.5659,44.5117,44.5117,5389.0
2015-06-29 12:35:00,49.28,49.32,49.28,49.29,11700.0,44.5207,44.5568,44.5207,44.5297,11700.0
2015-06-29 12:40:00,49.29,49.32,49.28,49.28,12043.0,44.5297,44.5568,44.5207,44.5207,12043.0
2015-06-29 12:45:00,49.28,49.29,49.26,49.28,7110.0,44.5207,44.5297,44.5026,44.5207,7110.0
2015-06-29 12:50:00,49.29,49.29,49.23,49.27,9686.0,44.5297,44.5297,44.4755,44.5117,9686.0
2015-06-29 12:55:00,49.27,49.27,49.21,49.23,11173.0,44.5117,44.5117,44.4575,44.4755,11173.0
2015-06-29 13:00:00,49.22,49.22,49.14,49.14,11707.0,44.4665,44.4665,44.3942,44.3942,11707.0
2015-06-29 13:05:00,49.14,49.16,49.11,49.16,13539.0,44.3942,44.4123,44.3671,44.4123,13539.0
2015-06-29 13:10:00,49.15,49.15,49.1,49.1,9134.0,44.4033,44.4033,44.3581,44.3581,9134.0
2015-06-29 13:15:00,49.12,49.16,49.11,49.15,10222.0,44.3762,44.4123,44.3671,44.4033,10222.0
2015-06-29 13:20:00,49.15,49.18,49.13,49.16,19277.0,44.4033,44.4304,44.3852,44.4123,19277.0
2015-06-29 13:25:00,49.16,49.16,49.1,49.12,10610.0,44.4123,44.4123,44.3581,44.3762,10610.0
2015-06-29 13:30:00,49.12,49.17,49.12,49.16,9592.0,44.3762,44.4213,44.3762,44.4123,9592.0
2015-06-29 13:35:00,49.16,49.19,49.14,49.17,18161.0,44.4123,44.4394,44.3942,44.4213,18161.0
2015-06-29 13:40:00,49.17,49.18,49.11,49.18,17681.0,44.4213,44.4304,44.3671,44.4304,17681.0
2015-06-29 13:45:00,49.18,49.18,49.15,49.16,11532.0,44.4304,44.4304,44.4033,44.4123,11532.0
2015-06-29 13:50:00,49.16,49.17,49.14,49.14,10633.0,44.4123,44.4213,44.3942,44.3942,10633.0
2015-06-29 13:55:00,49.14,49.17,49.08,49.16,59977.0,44.3942,44.4213,44.34,44.4123,59977.0
2015-06-29 14:00:00,49.16,49.17,49.11,49.12,56739.0,44.4123,44.4213,44.3671,44.3762,56739.0
2015-06-29 14:05:00,49.12,49.14,49.08,49.08,35398.0,44.3762,44.3942,44.34,44.34,35398.0
2015-06-29 14:10:00,49.07,49.1,49.03,49.03,30868.0,44.331,44.3581,44.2948,44.2948,30868.0
2015-06-29 14:15:00,49.05,49.13,49.0,49.0,121261.0,44.3129,44.3852,44.2677,44.2677,121261.0
2015-06-29 14:20:00,49.01,49.01,48.89,48.91,8021.0,44.2768,44.2768,44.1684,44.1864,8021.0
2015-06-29 14:25:00,48.92,48.93,48.88,48.9,13019.0,44.1955,44.2045,44.1593,44.1774,13019.0
2015-06-29 14:30:00,48.9,48.9,48.8,48.8,16878.0,44.1774,44.1774,44.0871,44.0871,16878.0
2015-06-29 14:35:00,48.8,48.89,48.76,48.89,20776.0,44.0871,44.1684,44.0509,44.1684,20776.0
2015-06-29 14:40:00,48.89,48.9,48.85,48.9,22263.0,44.1684,44.1774,44.1322,44.1774,22263.0
2015-06-29 14:45:00,48.89,48.95,48.87,48.88,27832.0,44.1684,44.2226,44.1503,44.1593,27832.0
2015-06-29 14:50:00,48.88,48.89,48.79,48.79,13684.0,44.1593,44.1684,44.078,44.078,13684.0
2015-06-29 14:55:00,48.8,48.83,48.73,48.74,42036.0,44.0871,44.1142,44.0238,44.0329,42036.0
2015-06-29 15:00:00,48.74,48.8,48.72,48.72,12646.0,44.0329,44.0871,44.0148,44.0148,12646.0
2015-06-29 15:05:00,48.72,48.78,48.7,48.71,19090.0,44.0148,44.069,43.9967,44.0057,19090.0
2015-06-29 15:10:00,48.71,48.73,48.67,48.7,23371.0,44.0057,44.0238,43.9696,43.9967,23371.0
2015-06-29 15:15:00,48.69,48.71,48.63,48.7,19166.0,43.9877,44.0057,43.9335,43.9967,19166.0
2015-06-29 15:20:00,48.71,48.74,48.66,48.74,20705.0,44.0057,44.0329,43.9606,44.0329,20705.0
2015-06-29 15:25:00,48.74,48.74,48.61,48.62,30783.0,44.0329,44.0329,43.9154,43.9244,30783.0
2015-06-29 15:30:00,48.61,48.66,48.56,48.63,34700.0,43.9154,43.9606,43.8702,43.9335,34700.0
2015-06-29 15:35:00,48.65,48.68,48.6,48.63,49604.0,43.9515,43.9786,43.9064,43.9335,49604.0
2015-06-29 15:40:00,48.62,48.63,48.58,48.58,32946.0,43.9244,43.9335,43.8883,43.8883,32946.0
2015-06-29 15:45:00,48.58,48.63,48.53,48.63,54888.0,43.8883,43.9335,43.8431,43.9335,54888.0
2015-06-29 15:50:00,48.62,48.66,48.57,48.57,76858.0,43.9244,43.9606,43.8793,43.8793,76858.0
2015-06-29 15:55:00,48.58,48.58,48.5,48.54,115664.0,43.8883,43.8883,43.816,43.8522,115664.0
2015-06-30 09:30:00,49.08,49.28,48.59,48.77,27461.0,44.34,44.5207,43.8973,44.06,27461.0
2015-06-30 09:35:00,48.73,48.89,48.64,48.86,10817.0,44.0238,44.1684,43.9425,44.1413,10817.0
2015-06-30 09:40:00,48.83,48.87,48.71,48.83,15489.0,44.1142,44.1503,44.0057,44.1142,15489.0
2015-06-30 09:45:00,48.89,48.91,48.63,48.79,6691.0,44.1684,44.1864,43.9335,44.078,6691.0
2015-06-30 09:50:00,48.81,48.87,48.74,48.75,12255.0,44.0961,44.1503,44.0329,44.0419,12255.0
2015-06-30 09:55:00,48.75,48.78,48.62,48.62,6792.0,44.0419,44.069,43.9244,43.9244,6792.0
2015-06-30 10:00:00,48.61,48.73,48.57,48.6,16087.0,43.9154,44.0238,43.8793,43.9064,16087.0
2015-06-30 10:05:00,48.62,48.62,48.54,48.55,9107.0,43.9244,43.9244,43.8522,43.8612,9107.0
2015-06-30 10:10:00,48.54,48.63,48.47,48.51,31515.0,43.8522,43.9335,43.7889,43.8251,31515.0
2015-06-30 10:15:00,48.5,48.5,48.42,48.45,19308.0,43.816,43.816,43.7438,43.7709,19308.0
2015-06-30 10:20:00,48.45,48.45,48.36,48.42,19132.0,43.7709,43.7709,43.6896,43.7438,19132.0
2015-06-30 10:25:00,48.4,48.47,48.4,48.47,49992.0,43.7257,43.7889,43.7257,43.7889,49992.0
2015-06-30 10:30:00,48.47,48.47,48.35,48.37,17894.0,43.7889,43.7889,43.6805,43.6986,17894.0
2015-06-30 10:35:00,48.38,48.39,48.31,48.36,19944.0,43.7076,43.7167,43.6444,43.6896,19944.0
2015-06-30 10:40:00,48.37,48.39,48.29,48.33,18649.0,43.6986,43.7167,43.6263,43.6624,18649.0
2015-06-30 10:45:00,48.32,48.39,48.29,48.3,34916.0,43.6534,43.7167,43.6263,43.6353,34916.0
2015-06-30 10:50:00,48.31,48.35,48.27,48.31,49992.0,43.6444,43.6805,43.6082,43.6444,49992.0
2015-06-30 10:55:00,48.32,48.38,48.28,48.35,45459.0,43.6534,43.7076,43.6173,43.6805,45459.0
2015-06-30 11:00:00,48.36,48.47,48.33,48.45,28588.0,43.6896,43.7889,43.6624,43.7709,28588.0
2015-06-30 11:05:00,48.47,48.56,48.47,48.47,14642.0,43.7889,43.8702,43.7889,43.7889,14642.0
2015-06-30 11:10:00,48.49,48.5,48.41,48.43,32609.0,43.807,43.816,43.7347,43.7528,32609.0
2015-06-30 11:15:00,48.44,48.59,48.43,48.57,34766.0,43.7618,43.8973,43.7528,43.8793,34766.0
2015-06-30 11:20:00,48.57,48.61,48.55,48.57,40065.0,43.8793,43.9154,43.8612,43.8793,40065.0
2015-06-30 11:25:00,48.57,48.63,48.52,48.52,17000.0,43.8793,43.9335,43.8341,43.8341,17000.0
2015-06-30 11:30:00,48.53,48.59,48.5,48.51,15652.0,43.8431,43.8973,43.816,43.8251,15652.0
2015-06-30 11:35:00,48.54,48.63,48.53,48.63,8277.0,43.8522,43.9335,43.8431,43.9335,8277.0
2015-06-30 11:40:00,48.63,48.71,48.63,48.7,13428.0,43.9335,44.0057,43.9335,43.9967,13428.0
2015-06-30 11:45:00,48.69,48.76,48.69,48.75,8427.0,43.9877,44.0509,43.9877,44.0419,8427.0
2015-06-30 11:50:00,48.75,48.75,48.66,48.66,20136.0,44.0419,44.0419,43.9606,43.9606,20136.0
2015-06-30 11:55:00,48.67,48.67,48.57,48.6,9400.0,43.9696,43.9696,43.8793,43.9064,9400.0
2015-06-30 12:00:00,48.59,48.7,48.59,48.69,8178.0,43.8973,43.9967,43.8973,43.9877,8178.0
2015-06-30 12:05:00,48.7,48.72,48.64,48.72,10559.0,43.9967,44.0148,43.9425,44.0148,10559.0
2015-06-30 12:10:00,48.73,48.75,48.66,48.66,14510.0,44.0238,44.0419,43.9606,43.9606,14510.0
2015-06-30 12:15:00,48.67,48.72,48.66,48.71,7498.0,43.9696,44.0148,43.9606,44.0057,7498.0
2015-06-30 12:20:00,48.71,48.71,48.58,48.6,14911.0,44.0057,44.0057,43.8883,43.9064,14911.0
2015-06-30 12:25:00,48.62,48.65,48.52,48.53,7772.0,43.9244,43.9515,43.8341,43.8431,7772.0
2015-06-30 12:30:00,48.55,48.57,48.48,48.52,3907.0,43.8612,43.8793,43.798,43.8341,3907.0
2015-06-30 12:35:00,48.55,48.59,48.54,48.59,3500.0,43.8612,43.8973,43.8522,43.8973,3500.0
2015-06-30 12:40:00,48.6,48.66,48.6,48.61,10779.0,43.9064,43.9606,43.9064,43.9154,10779.0
2015-06-30 12:45:00,48.61,48.63,48.57,48.61,7182.0,43.9154,43.9335,43.8793,43.9154,7182.0
2015-06-30 12:50:00,48.61,48.66,48.61,48.65,4199.0,43.9154,43.9606,43.9154,43.9515,4199.0
2015-06-30 12:55:00,48.65,48.69,48.65,48.69,4857.0,43.9515,43.9877,43.9515,43.9877,4857.0
2015-06-30 13:00:00,48.7,48.78,48.69,48.78,6445.0,43.9967,44.069,43.9877,44.069,6445.0
2015-06-30 13:05:00,48.78,48.82,48.74,48.82,9460.0,44.069,44.1051,44.0329,44.1051,9460.0
2015-06-30 13:10:00,48.8,48.81,48.78,48.81,5830.0,44.0871,44.0961,44.069,44.0961,5830.0
2015-06-30 13:15:00,48.8,48.8,48.7,48.73,11668.0,44.0871,44.0871,43.9967,44.0238,11668.0
2015-06-30 13:20:00,48.75,48.78,48.72,48.78,8420.0,44.0419,44.069,44.0148,44.069,8420.0
2015-06-30 13:25:00,48.78,48.89,48.77,48.89,7853.0,44.069,44.1684,44.06,44.1684,7853.0
2015-06-30 13:30:00,48.88,48.92,48.84,48.9,8092.0,44.1593,44.1955,44.1232,44.1774,8092.0
2015-06-30 13:35:00,48.91,48.95,48.88,48.93,12160.0,44.1864,44.2226,44.1593,44.2045,12160.0
2015-06-30 13:40:00,48.94,48.96,48.91,48.95,18582.0,44.2135,44.2316,44.1864,44.2226,18582.0
2015-06-30 13:45:00,48.94,48.96,48.9,48.92,7612.0,44.2135,44.2316,44.1774,44.1955,7612.0
2015-06-30 13:50:00,48.9,48.99,48.9,48.96,12771.0,44.1774,44.2587,44.1774,44.2316,12771.0
2015-06-30 13:55:00,48.96,48.97,48.89,48.89,18076.0,44.2316,44.2406,44.1684,44.1684,18076.0
2015-06-30 14:00:00,48.89,48.92,48.86,48.9,12618.0,44.1684,44.1955,44.1413,44.1774,12618.0
2015-06-30 14:05:00,48.91,49.06,48.89,49.03,17252.0,44.1864,44.3219,44.1684,44.2948,17252.0
2015-06-30 14:10:00,49.01,49.03,49.0,49.02,8157.0,44.2768,44.2948,44.2677,44.2858,8157.0
2015-06-30 14:15:00,49.02,49.02,48.91,48.95,15578.0,44.2858,44.2858,44.1864,44.2226,15578.0
2015-06-30 14:20:00,48.95,48.97,48.89,48.89,7604.0,44.2226,44.2406,44.1684,44.1684,7604.0
2015-06-30 14:25:00,48.9,48.9,48.82,48.87,5401.0,44.1774,44.1774,44.1051,44.1503,5401.0
2015-06-30 14:30:00,48.86,48.86,48.79,48.83,6603.0,44.1413,44.1413,44.078,44.1142,6603.0
2015-06-30 14:35:00,48.83,48.89,48.83,48.84,10856.0,44.1142,44.1684,44.1142,44.1232,10856.0
2015-06-30 14:40:00,48.86,48.86,48.76,48.8,11562.0,44.1413,44.1413,44.0509,44.0871,11562.0
2015-06-30 14:45:00,48.8,48.81,48.75,48.81,9750.0,44.0871,44.0961,44.0419,44.0961,9750.0
2015-06-30 14:50:00,48.81,48.82,48.76,48.77,14161.0,44.0961,44.1051,44.0509,44.06,14161.0
2015-06-30 14:55:00,48.76,48.76,48.68,48.69,13401.0,44.0509,44.0509,43.9786,43.9877,13401.0
2015-06-30 15:00:00,48.69,48.73,48.64,48.7,24728.0,43.9877,44.0238,43.9425,43.9967,24728.0
2015-06-30 15:05:00,48.7,48.73,48.66,48.69,26168.0,43.9967,44.0238,43.9606,43.9877,26168.0
2015-06-30 15:10:00,48.7,48.71,48.61,48.61,13781.0,43.9967,44.0057,43.9154,43.9154,13781.0
2015-06-30 15:15:00,48.62,48.7,48.6,48.6,14805.0,43.9244,43.9967,43.9064,43.9064,14805.0
2015-06-30 15:20:00,48.6,48.65,48.57,48.57,17212.0,43.9064,43.9515,43.8793,43.8793,17212.0
2015-06-30 15:25:00,48.58,48.64,48.57,48.64,23685.0,43.8883,43.9425,43.8793,43.9425,23685.0
2015-06-30 15:30:00,48.63,48.72,48.63,48.68,43537.0,43.9335,44.0148,43.9335,43.9786,43537.0
2015-06-30 15:35:00,48.68,48.73,48.67,48.71,32687.0,43.9786,44.0238,43.9696,44.0057,32687.0
2015-06-30 15:40:00,48.71,48.71,48.61,48.65,70028.0,44.0057,44.0057,43.9154,43.9515,70028.0
2015-06-30 15:45:00,48.65,48.73,48.65,48.73,61191.0,43.9515,44.0238,43.9515,44.0238,61191.0
2015-06-30 15:50:00,48.72,48.76,48.69,48.73,105869.0,44.0148,44.0509,43.9877,44.0238,105869.0
2015-06-30 15:55:00,48.73,48.74,48.6,48.62,191938.0,44.0238,44.0329,43.9064,43.9244,191938.0
2015-07-01 09:30:00,48.98,49.09,48.82,49.03,60676.0,44.2497,44.3491,44.1051,44.2948,60676.0
2015-07-01 09:35:00,49.06,49.18,49.04,49.14,14151.0,44.3219,44.4304,44.3039,44.3942,14151.0
2015-07-01 09:40:00,49.14,49.21,49.09,49.13,13859.0,44.3942,44.4575,44.3491,44.3852,13859.0
2015-07-01 09:45:00,49.13,49.16,49.01,49.16,16034.0,44.3852,44.4123,44.2768,44.4123,16034.0
2015-07-01 09:50:00,49.17,49.21,49.09,49.14,12269.0,44.4213,44.4575,44.3491,44.3942,12269.0
2015-07-01 09:55:00,49.15,49.18,49.13,49.16,16754.0,44.4033,44.4304,44.3852,44.4123,16754.0
2015-07-01 10:00:00,49.17,49.24,49.14,49.16,19625.0,44.4213,44.4846,44.3942,44.4123,19625.0
2015-07-01 10:05:00,49.16,49.24,49.14,49.17,20846.0,44.4123,44.4846,44.3942,44.4213,20846.0
2015-07-01 10:10:00,49.17,49.2,49.13,49.2,10115.0,44.4213,44.4484,44.3852,44.4484,10115.0
2015-07-01 10:15:00,49.2,49.2,49.16,49.19,9126.0,44.4484,44.4484,44.4123,44.4394,9126.0
2015-07-01 10:20:00,49.19,49.26,49.19,49.26,9643.0,44.4394,44.5026,44.4394,44.5026,9643.0
2015-07-01 10:25:00,49.26,49.32,49.22,49.24,25943.0,44.5026,44.5568,44.4665,44.4846,25943.0
2015-07-01 10:30:00,49.21,49.21,49.1,49.15,16943.0,44.4575,44.4575,44.3581,44.4033,16943.0
2015-07-01 10:35:00,49.15,49.25,49.15,49.16,9687.0,44.4033,44.4936,44.4033,44.4123,9687.0
2015-07-01 10:40:00,49.17,49.28,49.17,49.23,13871.0,44.4213,44.5207,44.4213,44.4755,13871.0
2015-07-01 10:45:00,49.23,49.24,49.18,49.2,16200.0,44.4755,44.4846,44.4304,44.4484,16200.0
2015-07-01 10:50:00,49.23,49.24,49.12,49.23,9687.0,44.4755,44.4846,44.3762,44.4755,9687.0
2015-07-01 10:55:00,49.24,49.28,49.22,49.28,11427.0,44.4846,44.5207,44.4665,44.5207,11427.0
2015-07-01 11:00:00,49.26,49.27,49.14,49.22,15525.0,44.5026,44.5117,44.3942,44.4665,15525.0
2015-07-01 11:05:00,49.2,49.28,49.2,49.24,12253.0,44.4484,44.5207,44.4484,44.4846,12253.0
2015-07-01 11:10:00,49.27,49.29,49.26,49.29,8310.0,44.5117,44.5297,44.5026,44.5297,8310.0
2015-07-01 11:15:00,49.28,49.35,49.25,49.25,24148.0,44.5207,44.5839,44.4936,44.4936,24148.0
2015-07-01 11:20:00,49.25,49.38,49.24,49.36,15035.0,44.4936,44.611,44.4846,44.593,15035.0
2015-07-01 11:25:00,49.36,49.39,49.33,49.38,10879.0,44.593,44.6201,44.5659,44.611,10879.0
2015-07-01 11:30:00,49.39,49.48,49.39,49.47,12246.0,44.6201,44.7014,44.6201,44.6924,12246.0
2015-07-01 11:35:00,49.47,49.5,49.45,49.45,11647.0,44.6924,44.7195,44.6743,44.6743,11647.0
2015-07-01 11:40:00,49.45,49.48,49.44,49.44,8832.0,44.6743,44.7014,44.6652,44.6652,8832.0
2015-07-01 11:45:00,49.44,49.5,49.43,49.5,11567.0,44.6652,44.7195,44.6562,44.7195,11567.0
2015-07-01 11:50:00,49.49,49.49,49.43,49.44,6200.0,44.7104,44.7104,44.6562,44.6652,6200.0
2015-07-01 11:55:00,49.43,49.5,49.43,49.44,11997.0,44.6562,44.7195,44.6562,44.6652,11997.0
2015-07-01 12:00:00,49.44,49.45,49.39,49.42,8385.0,44.6652,44.6743,44.6201,44.6472,8385.0
2015-07-01 12:05:00,49.41,49.46,49.41,49.44,11585.0,44.6381,44.6833,44.6381,44.6652,11585.0
2015-07-01 12:10:00,49.46,49.46,49.4,49.43,8923.0,44.6833,44.6833,44.6291,44.6562,8923.0
2015-07-01 12:15:00,49.44,49.45,49.34,49.34,15781.0,44.6652,44.6743,44.5749,44.5749,15781.0
2015-07-01 12:20:00,49.34,49.35,49.21,49.21,17198.0,44.5749,44.5839,44.4575,44.4575,17198.0
2015-07-01 12:25:00,49.23,49.3,49.22,49.3,6843.0,44.4755,44.5388,44.4665,44.5388,6843.0
2015-07-01 12:30:00,49.31,49.37,49.28,49.37,12712.0,44.5478,44.602,44.5207,44.602,12712.0
2015-07-01 12:35:00,49.36,49.4,49.34,49.38,9000.0,44.593,44.6291,44.5749,44.611,9000.0
2015-07-01 12:40:00,49.37,49.41,49.29,49.29,16224.0,44.602,44.6381,44.5297,44.5297,16224.0
2015-07-01 12:45:00,49.29,49.31,49.25,49.31,30615.0,44.5297,44.5478,44.4936,44.5478,30615.0
2015-07-01 12:50:00,49.29,49.39,49.29,49.37,9730.0,44.5297,44.6201,44.5297,44.602,9730.0
2015-07-01 12:55:00,49.37,49.39,49.27,49.28,15793.0,44.602,44.6201,44.5117,44.5207,15793.0
2015-07-01 13:00:00,49.28,49.31,49.24,49.31,9191.0,44.5207,44.5478,44.4846,44.5478,9191.0
2015-07-01 13:05:00,49.32,49.33,49.26,49.3,9207.0,44.5568,44.5659,44.5026,44.5388,9207.0
2015-07-01 13:10:00,49.31,49.36,49.31,49.36,5567.0,44.5478,44.593,44.5478,44.593,5567.0
2015-07-01 13:15:00,49.37,49.4,49.36,49.4,17132.0,44.602,44.6291,44.593,44.6291,17132.0
2015-07-01 13:20:00,49.4,49.48,49.39,49.47,16613.0,44.6291,44.7014,44.6201,44.6924,16613.0
2015-07-01 13:25:00,49.46,49.47,49.36,49.38,12126.0,44.6833,44.6924,44.593,44.611,12126.0
2015-07-01 13:30:00,49.38,49.46,49.38,49.41,11606.0,44.611,44.6833,44.611,44.6381,11606.0
2015-07-01 13:35:00,49.42,49.49,49.41,49.47,17542.0,44.6472,44.7104,44.6381,44.6924,17542.0
2015-07-01 13:40:00,49.48,49.49,49.43,49.46,9299.0,44.7014,44.7104,44.6562,44.6833,9299.0
2015-07-01 13:45:00,49.47,49.49,49.44,49.49,7370.0,44.6924,44.7104,44.6652,44.7104,7370.0
2015-07-01 13:50:00,49.49,49.49,49.39,49.41,15092.0,44.7104,44.7104,44.6201,44.6381,15092.0
2015-07-01 13:55:00,49.41,49.41,49.31,49.31,9140.0,44.6381,44.6381,44.5478,44.5478,9140.0
2015-07-01 14:00:00,49.32,49.32,49.22,49.26,15840.0,44.5568,44.5568,44.4665,44.5026,15840.0
2015-07-01 14:05:00,49.25,49.3,49.21,49.3,11950.0,44.4936,44.5388,44.4575,44.5388,11950.0
2015-07-01 14:10:00,49.3,49.37,49.29,49.37,12296.0,44.5388,44.602,44.5297,44.602,12296.0
2015-07-01 14:15:00,49.35,49.37,49.27,49.35,21046.0,44.5839,44.602,44.5117,44.5839,21046.0
2015-07-01 14:20:00,49.34,49.36,49.32,49.32,9703.0,44.5749,44.593,44.5568,44.5568,9703.0
2015-07-01 14:25:00,49.32,49.37,49.32,49.34,20463.0,44.5568,44.602,44.5568,44.5749,20463.0
2015-07-01 14:30:00,49.33,49.34,49.29,49.31,9811.0,44.5659,44.5749,44.5297,44.5478,9811.0
2015-07-01 14:35:00,49.29,49.35,49.27,49.33,15076.0,44.5297,44.5839,44.5117,44.5659,15076.0
2015-07-01 14:40:00,49.33,49.36,49.32,49.34,14355.0,44.5659,44.593,44.5568,44.5749,14355.0
2015-07-01 14:45:00,49.35,49.39,49.29,49.36,18249.0,44.5839,44.6201,44.5297,44.593,18249.0
2015-07-01 14:50:00,49.36,49.43,49.32,49.43,23868.0,44.593,44.6562,44.5568,44.6562,23868.0
2015-07-01 14:55:00,49.42,49.43,49.39,49.4,16173.0,44.6472,44.6562,44.6201,44.6291,16173.0
2015-07-01 15:00:00,49.4,49.46,49.39,49.45,17060.0,44.6291,44.6833,44.6201,44.6743,17060.0
2015-07-01 15:05:00,49.45,49.47,49.43,49.44,20264.0,44.6743,44.6924,44.6562,44.6652,20264.0
2015-07-01 15:10:00,49.43,49.47,49.4,49.45,44369.0,44.6562,44.6924,44.6291,44.6743,44369.0
2015-07-01 15:15:00,49.46,49.46,49.42,49.43,21676.0,44.6833,44.6833,44.6472,44.6562,21676.0
2015-07-01 15:20:00,49.43,49.44,49.38,49.4,66168.0,44.6562,44.6652,44.611,44.6291,66168.0
2015-07-01 15:25:00,49.4,49.44,49.39,49.4,40811.0,44.6291,44.6652,44.6201,44.6291,40811.0
2015-07-01 15:30:00,49.4,49.4,49.38,49.4,35924.0,44.6291,44.6291,44.611,44.6291,35924.0
2015-07-01 15:35:00,49.4,49.45,49.38,49.43,24969.0,44.6291,44.6743,44.611,44.6562,24969.0
2015-07-01 15:40:00,49.43,49.43,49.36,49.4,42696.0,44.6562,44.6562,44.593,44.6291,42696.0
2015-07-01 15:45:00,49.4,49.41,49.37,49.37,40131.0,44.6291,44.6381,44.602,44.602,40131.0
2015-07-01 15:50:00,49.39,49.4,49.36,49.4,48217.0,44.6201,44.6291,44.593,44.6291,48217.0
2015-07-01 15:55:00,49.39,49.41,49.34,49.38,146722.0,44.6201,44.6381,44.5749,44.611,146722.0
2015-07-02 09:30:00,50.33,50.45,49.44,49.47,64129.0,45.4693,45.5777,44.6652,44.6924,64129.0
2015-07-02 09:35:00,49.45,49.54,49.38,49.54,46953.0,44.6743,44.7556,44.611,44.7556,46953.0
2015-07-02 09:40:00,49.54,49.74,49.46,49.7,12510.0,44.7556,44.9363,44.6833,44.9001,12510.0
2015-07-02 09:45:00,49.7,49.7,49.57,49.61,25423.0,44.9001,44.9001,44.7827,44.8188,25423.0
2015-07-02 09:50:00,49.63,49.63,49.46,49.49,9849.0,44.8369,44.8369,44.6833,44.7104,9849.0
2015-07-02 09:55:00,49.44,49.55,49.44,49.55,8936.0,44.6652,44.7646,44.6652,44.7646,8936.0
2015-07-02 10:00:00,49.55,49.59,49.5,49.53,6740.0,44.7646,44.8008,44.7195,44.7466,6740.0
2015-07-02 10:05:00,49.53,49.53,49.39,49.39,10218.0,44.7466,44.7466,44.6201,44.6201,10218.0
2015-07-02 10:10:00,49.38,49.46,49.38,49.41,9188.0,44.611,44.6833,44.611,44.6381,9188.0
2015-07-02 10:15:00,49.41,49.45,49.35,49.36,10900.0,44.6381,44.6743,44.5839,44.593,10900.0
2015-07-02 10:20:00,49.35,49.35,49.28,49.28,11226.0,44.5839,44.5839,44.5207,44.5207,11226.0
2015-07-02 10:25:00,49.28,49.31,49.27,49.3,7920.0,44.5207,44.5478,44.5117,44.5388,7920.0
2015-07-02 10:30:00,49.27,49.31,49.27,49.29,9996.0,44.5117,44.5478,44.5117,44.5297,9996.0
2015-07-02 10:35:00,49.28,49.31,49.21,49.31,19024.0,44.5207,44.5478,44.4575,44.5478,19024.0
2015-07-02 10:40:00,49.32,49.33,49.29,49.3,7457.0,44.5568,44.5659,44.5297,44.5388,7457.0
2015-07-02 10:45:00,49.31,49.36,49.3,49.36,25300.0,44.5478,44.593,44.5388,44.593,25300.0
2015-07-02 10:50:00,49.36,49.41,49.3,49.4,13414.0,44.593,44.6381,44.5388,44.6291,13414.0
2015-07-02 10:55:00,49.4,49.4,49.36,49.36,18513.0,44.6291,44.6291,44.593,44.593,18513.0
2015-07-02 11:00:00,49.37,49.38,49.26,49.31,17838.0,44.602,44.611,44.5026,44.5478,17838.0
2015-07-02 11:05:00,49.32,49.32,49.22,49.27,24188.0,44.5568,44.5568,44.4665,44.5117,24188.0
2015-07-02 11:10:00,49.27,49.27,49.22,49.24,13656.0,44.5117,44.5117,44.4665,44.4846,13656.0
2015-07-02 11:15:00,49.24,49.28,49.23,49.27,10916.0,44.4846,44.5207,44.4755,44.5117,10916.0
2015-07-02 11:20:00,49.28,49.32,49.28,49.29,16303.0,44.5207,44.5568,44.5207,44.5297,16303.0
2015-07-02 11:25:00,49.28,49.33,49.28,49.31,10210.0,44.5207,44.5659,44.5207,44.5478,10210.0
2015-07-02 11:30:00,49.3,49.31,49.25,49.31,11462.0,44.5388,44.5478,44.4936,44.5478,11462.0
2015-07-02 11:35:00,49.3,49.3,49.28,49.28,7900.0,44.5388,44.5388,44.5207,44.5207,7900.0
2015-07-02 11:40:00,49.28,49.28,49.22,49.22,8264.0,44.5207,44.5207,44.4665,44.4665,8264.0
2015-07-02 11:45:00,49.22,49.23,49.18,49.2,10607.0,44.4665,44.4755,44.4304,44.4484,10607.0
2015-07-02 11:50:00,49.19,49.2,49.14,49.18,12230.0,44.4394,44.4484,44.3942,44.4304,12230.0
2015-07-02 11:55:00,49.17,49.24,49.16,49.24,20001.0,44.4213,44.4846,44.4123,44.4846,20001.0
2015-07-02 12:00:00,49.23,49.24,49.16,49.2,12148.0,44.4755,44.4846,44.4123,44.4484,12148.0
2015-07-02 12:05:00,49.21,49.21,49.15,49.17,14870.0,44.4575,44.4575,44.4033,44.4213,14870.0
2015-07-02 12:10:00,49.15,49.2,49.15,49.2,15499.0,44.4033,44.4484,44.4033,44.4484,15499.0
2015-07-02 12:15:00,49.2,49.22,49.2,49.2,22127.0,44.4484,44.4665,44.4484,44.4484,22127.0
2015-07-02 12:20:00,49.2,49.21,49.19,49.2,12626.0,44.4484,44.4575,44.4394,44.4484,12626.0
2015-07-02 12:25:00,49.19,49.27,49.19,49.24,9600.0,44.4394,44.5117,44.4394,44.4846,9600.0
2015-07-02 12:30:00,49.25,49.3,49.24,49.29,13627.0,44.4936,44.5388,44.4846,44.5297,13627.0
2015-07-02 12:35:00,49.28,49.32,49.26,49.29,18341.0,44.5207,44.5568,44.5026,44.5297,18341.0
2015-07-02 12:40:00,49.28,49.34,49.27,49.31,27983.0,44.5207,44.5749,44.5117,44.5478,27983.0
2015-07-02 12:45:00,49.3,49.35,49.3,49.35,18533.0,44.5388,44.5839,44.5388,44.5839,18533.0
2015-07-02 12:50:00,49.33,49.34,49.28,49.3,7148.0,44.5659,44.5749,44.5207,44.5388,7148.0
2015-07-02 12:55:00,49.29,49.29,49.27,49.28,5000.0,44.5297,44.5297,44.5117,44.5207,5000.0
2015-07-02 13:00:00,49.28,49.31,49.27,49.3,17884.0,44.5207,44.5478,44.5117,44.5388,17884.0
2015-07-02 13:05:00,49.3,49.3,49.28,49.29,6718.0,44.5388,44.5388,44.5207,44.5297,6718.0
2015-07-02 13:10:00,49.29,49.3,49.17,49.17,10947.0,44.5297,44.5388,44.4213,44.4213,10947.0
2015-07-02 13:15:00,49.18,49.22,49.18,49.18,10295.0,44.4304,44.4665,44.4304,44.4304,10295.0
2015-07-02 13:20:00,49.17,49.18,49.14,49.16,9559.0,44.4213,44.4304,44.3942,44.4123,9559.0
2015-07-02 13:25:00,49.17,49.18,49.12,49.17,15402.0,44.4213,44.4304,44.3762,44.4213,15402.0
2015-07-02 13:30:00,49.19,49.24,49.19,49.24,14212.0,44.4394,44.4846,44.4394,44.4846,14212.0
2015-07-02 13:35:00,49.22,49.23,49.18,49.18,14492.0,44.4665,44.4755,44.4304,44.4304,14492.0
2015-07-02 13:40:00,49.18,49.19,49.15,49.19,10992.0,44.4304,44.4394,44.4033,44.4394,10992.0
2015-07-02 13:45:00,49.21,49.21,49.17,49.2,11919.0,44.4575,44.4575,44.4213,44.4484,11919.0
2015-07-02 13:50:00,49.2,49.22,49.12,49.12,22485.0,44.4484,44.4665,44.3762,44.3762,22485.0
2015-07-02 13:55:00,49.11,49.11,49.01,49.01,38292.0,44.3671,44.3671,44.2768,44.2768,38292.0
2015-07-02 14:00:00,49.0,49.01,48.97,49.0,26578.0,44.2677,44.2768,44.2406,44.2677,26578.0
2015-07-02 14:05:00,49.0,49.01,48.97,49.0,20002.0,44.2677,44.2768,44.2406,44.2677,20002.0
2015-07-02 14:10:00,49.0,49.02,48.98,49.02,17606.0,44.2677,44.2858,44.2497,44.2858,17606.0
2015-07-02 14:15:00,49.02,49.03,49.0,49.03,27819.0,44.2858,44.2948,44.2677,44.2948,27819.0
2015-07-02 14:20:00,49.02,49.13,49.01,49.13,17163.0,44.2858,44.3852,44.2768,44.3852,17163.0
2015-07-02 14:25:00,49.14,49.17,49.13,49.16,14653.0,44.3942,44.4213,44.3852,44.4123,14653.0
2015-07-02 14:30:00,49.17,49.18,49.14,49.14,13480.0,44.4213,44.4304,44.3942,44.3942,13480.0
2015-07-02 14:35:00,49.15,49.15,49.07,49.1,45728.0,44.4033,44.4033,44.331,44.3581,45728.0
2015-07-02 14:40:00,49.1,49.14,49.09,49.14,21032.0,44.3581,44.3942,44.3491,44.3942,21032.0
2015-07-02 14:45:00,49.14,49.18,49.14,49.18,6360.0,44.3942,44.4304,44.3942,44.4304,6360.0
2015-07-02 14:50:00,49.18,49.19,49.16,49.18,11526.0,44.4304,44.4394,44.4123,44.4304,11526.0
2015-07-02 14:55:00,49.17,49.28,49.17,49.26,16732.0,44.4213,44.5207,44.4213,44.5026,16732.0
2015-07-02 15:00:00,49.27,49.27,49.23,49.25,14973.0,44.5117,44.5117,44.4755,44.4936,14973.0
2015-07-02 15:05:00,49.25,49.26,49.2,49.24,26851.0,44.4936,44.5026,44.4484,44.4846,26851.0
2015-07-02 15:10:00,49.23,49.25,49.22,49.24,13346.0,44.4755,44.4936,44.4665,44.4846,13346.0
2015-07-02 15:15:00,49.24,49.25,49.19,49.22,39938.0,44.4846,44.4936,44.4394,44.4665,39938.0
2015-07-02 15:20:00,49.21,49.3,49.19,49.3,30364.0,44.4575,44.5388,44.4394,44.5388,30364.0
2015-07-02 15:25:00,49.31,49.35,49.31,49.34,15880.0,44.5478,44.5839,44.5478,44.5749,15880.0
2015-07-02 15:30:00,49.34,49.34,49.25,49.3,19944.0,44.5749,44.5749,44.4936,44.5388,19944.0
2015-07-02 15:35:00,49.3,49.31,49.29,49.29,20747.0,44.5388,44.5478,44.5297,44.5297,20747.0
2015-07-02 15:40:00,49.3,49.36,49.29,49.35,40732.0,44.5388,44.593,44.5297,44.5839,40732.0
2015-07-02 15:45:00,49.36,49.36,49.3,49.34,31881.0,44.593,44.593,44.5388,44.5749,31881.0
2015-07-02 15:50:00,49.35,49.39,49.31,49.31,48345.0,44.5839,44.6201,44.5478,44.5478,48345.0
2015-07-02 15:55:00,49.31,49.36,49.29,49.31,110039.0,44.5478,44.593,44.5297,44.5478,110039.0
2015-07-06 09:30:00,48.86,49.21,48.86,49.18,36024.0,44.1413,44.4575,44.1413,44.4304,36024.0
2015-07-06 09:35:00,49.17,49.39,49.1,49.25,11030.0,44.4213,44.6201,44.3581,44.4936,11030.0
2015-07-06 09:40:00,49.2,49.39,49.2,49.34,15996.0,44.4484,44.6201,44.4484,44.5749,15996.0
2015-07-06 09:45:00,49.31,49.49,49.26,49.46,13843.0,44.5478,44.7104,44.5026,44.6833,13843.0
2015-07-06 09:50:00,49.47,49.52,49.43,49.46,11893.0,44.6924,44.7375,44.6562,44.6833,11893.0
2015-07-06 09:55:00,49.46,49.61,49.45,49.54,21152.0,44.6833,44.8188,44.6743,44.7556,21152.0
2015-07-06 10:00:00,49.56,49.69,49.54,49.69,29299.0,44.7737,44.8911,44.7556,44.8911,29299.0
2015-07-06 10:05:00,49.68,49.73,49.64,49.73,22921.0,44.8821,44.9272,44.8459,44.9272,22921.0
2015-07-06 10:10:00,49.72,49.85,49.71,49.79,24811.0,44.9182,45.0357,44.9092,44.9814,24811.0
2015-07-06 10:15:00,49.78,49.79,49.72,49.78,17798.0,44.9724,44.9814,44.9182,44.9724,17798.0
2015-07-06 10:20:00,49.76,49.81,49.74,49.77,13658.0,44.9543,44.9995,44.9363,44.9634,13658.0
2015-07-06 10:25:00,49.79,49.94,49.79,49.88,19512.0,44.9814,45.117,44.9814,45.0628,19512.0
2015-07-06 10:30:00,49.87,49.94,49.82,49.89,14456.0,45.0537,45.117,45.0085,45.0718,14456.0
2015-07-06 10:35:00,49.89,49.96,49.86,49.96,11507.0,45.0718,45.135,45.0447,45.135,11507.0
2015-07-06 10:40:00,49.96,50.08,49.9,50.06,24648.0,45.135,45.2434,45.0808,45.2254,24648.0
2015-07-06 10:45:00,50.04,50.13,50.0,50.03,19874.0,45.2073,45.2886,45.1712,45.1983,19874.0
2015-07-06 10:50:00,50.04,50.08,50.0,50.0,18053.0,45.2073,45.2434,45.1712,45.1712,18053.0
2015-07-06 10:55:00,50.0,50.05,49.97,50.04,23604.0,45.1712,45.2163,45.1441,45.2073,23604.0
2015-07-06 11:00:00,50.05,50.11,50.02,50.11,29476.0,45.2163,45.2705,45.1892,45.2705,29476.0
2015-07-06 11:05:00,50.11,50.11,50.05,50.07,24499.0,45.2705,45.2705,45.2163,45.2344,24499.0
2015-07-06 11:10:00,50.06,50.12,50.04,50.12,26329.0,45.2254,45.2796,45.2073,45.2796,26329.0
2015-07-06 11:15:00,50.11,50.11,50.03,50.07,15199.0,45.2705,45.2705,45.1983,45.2344,15199.0
2015-07-06 11:20:00,50.08,50.11,50.03,50.04,11246.0,45.2434,45.2705,45.1983,45.2073,11246.0
2015-07-06 11:25:00,50.03,50.03,49.93,49.98,16199.0,45.1983,45.1983,45.1079,45.1531,16199.0
2015-07-06 11:30:00,49.98,50.03,49.93,50.03,14863.0,45.1531,45.1983,45.1079,45.1983,14863.0
2015-07-06 11:35:00,50.02,50.06,50.0,50.05,11683.0,45.1892,45.2254,45.1712,45.2163,11683.0
2015-07-06 11:40:00,50.06,50.06,49.99,50.0,13731.0,45.2254,45.2254,45.1621,45.1712,13731.0
2015-07-06 11:45:00,50.01,50.05,49.95,50.05,15558.0,45.1802,45.2163,45.126,45.2163,15558.0
2015-07-06 11:50:00,50.05,50.07,50.0,50.0,16399.0,45.2163,45.2344,45.1712,45.1712,16399.0
2015-07-06 11:55:00,50.0,50.07,50.0,50.06,15536.0,45.1712,45.2344,45.1712,45.2254,15536.0
2015-07-06 12:00:00,50.07,50.07,49.98,49.99,15011.0,45.2344,45.2344,45.1531,45.1621,15011.0
2015-07-06 12:05:00,50.0,50.01,49.92,49.92,14432.0,45.1712,45.1802,45.0989,45.0989,14432.0
2015-07-06 12:10:00,49.92,49.98,49.9,49.97,7399.0,45.0989,45.1531,45.0808,45.1441,7399.0
2015-07-06 12:15:00,49.96,49.98,49.91,49.97,12060.0,45.135,45.1531,45.0899,45.1441,12060.0
2015-07-06 12:20:00,49.98,49.99,49.86,49.86,23739.0,45.1531,45.1621,45.0447,45.0447,23739.0
2015-07-06 12:25:00,49.85,49.85,49.77,49.79,14918.0,45.0357,45.0357,44.9634,44.9814,14918.0
2015-07-06 12:30:00,49.78,49.78,49.71,49.72,10472.0,44.9724,44.9724,44.9092,44.9182,10472.0
2015-07-06 12:35:00,49.72,49.73,49.65,49.65,21447.0,44.9182,44.9272,44.855,44.855,21447.0
2015-07-06 12:40:00,49.65,49.76,49.64,49.76,19386.0,44.855,44.9543,44.8459,44.9543,19386.0
2015-07-06 12:45:00,49.75,49.75,49.68,49.72,11973.0,44.9453,44.9453,44.8821,44.9182,11973.0
2015-07-06 12:50:00,49.71,49.75,49.68,49.75,6510.0,44.9092,44.9453,44.8821,44.9453,6510.0
2015-07-06 12:55:00,49.76,49.81,49.75,49.79,10644.0,44.9543,44.9995,44.9453,44.9814,10644.0
2015-07-06 13:00:00,49.8,49.86,49.79,49.83,34931.0,44.9905,45.0447,44.9814,45.0176,34931.0
2015-07-06 13:05:00,49.84,49.85,49.72,49.72,15666.0,45.0266,45.0357,44.9182,44.9182,15666.0
2015-07-06 13:10:00,49.73,49.73,49.68,49.7,8245.0,44.9272,44.9272,44.8821,44.9001,8245.0
2015-07-06 13:15:00,49.7,49.72,49.62,49.67,18620.0,44.9001,44.9182,44.8279,44.873,18620.0
2015-07-06 13:20:00,49.66,49.67,49.61,49.62,10582.0,44.864,44.873,44.8188,44.8279,10582.0
2015-07-06 13:25:00,49.62,49.67,49.62,49.66,7381.0,44.8279,44.873,44.8279,44.864,7381.0
2015-07-06 13:30:00,49.66,49.66,49.59,49.6,8632.0,44.864,44.864,44.8008,44.8098,8632.0
2015-07-06 13:35:00,49.61,49.65,49.61,49.64,7348.0,44.8188,44.855,44.8188,44.8459,7348.0
2015-07-06 13:40:00,49.64,49.64,49.55,49.59,11240.0,44.8459,44.8459,44.7646,44.8008,11240.0
2015-07-06 13:45:00,49.6,49.61,49.55,49.59,12682.0,44.8098,44.8188,44.7646,44.8008,12682.0
2015-07-06 13:50:00,49.59,49.62,49.57,49.58,10389.0,44.8008,44.8279,44.7827,44.7917,10389.0
2015-07-06 13:55:00,49.58,49.62,49.58,49.58,14374.0,44.7917,44.8279,44.7917,44.7917,14374.0
2015-07-06 14:00:00,49.57,49.57,49.48,49.51,14578.0,44.7827,44.7827,44.7014,44.7285,14578.0
2015-07-06 14:05:00,49.5,49.55,49.48,49.53,10500.0,44.7195,44.7646,44.7014,44.7466,10500.0
2015-07-06 14:10:00,49.53,49.62,49.52,49.58,26380.0,44.7466,44.8279,44.7375,44.7917,26380.0
2015-07-06 14:15:00,49.59,49.6,49.53,49.55,12788.0,44.8008,44.8098,44.7466,44.7646,12788.0
2015-07-06 14:20:00,49.55,49.58,49.52,49.53,17379.0,44.7646,44.7917,44.7375,44.7466,17379.0
2015-07-06 14:25:00,49.53,49.53,49.44,49.49,15233.0,44.7466,44.7466,44.6652,44.7104,15233.0
2015-07-06 14:30:00,49.48,49.5,49.45,49.47,13824.0,44.7014,44.7195,44.6743,44.6924,13824.0
2015-07-06 14:35:00,49.47,49.52,49.47,49.5,13659.0,44.6924,44.7375,44.6924,44.7195,13659.0
2015-07-06 14:40:00,49.49,49.52,49.46,49.46,13328.0,44.7104,44.7375,44.6833,44.6833,13328.0
2015-07-06 14:45:00,49.46,49.56,49.46,49.53,22266.0,44.6833,44.7737,44.6833,44.7466,22266.0
2015-07-06 14:50:00,49.54,49.58,49.49,49.51,17642.0,44.7556,44.7917,44.7104,44.7285,17642.0
2015-07-06 14:55:00,49.51,49.55,49.49,49.51,25951.0,44.7285,44.7646,44.7104,44.7285,25951.0
2015-07-06 15:00:00,49.52,49.55,49.46,49.47,29237.0,44.7375,44.7646,44.6833,44.6924,29237.0
2015-07-06 15:05:00,49.47,49.54,49.46,49.51,20560.0,44.6924,44.7556,44.6833,44.7285,20560.0
2015-07-06 15:10:00,49.5,49.59,49.5,49.59,21005.0,44.7195,44.8008,44.7195,44.8008,21005.0
2015-07-06 15:15:00,49.58,49.63,49.57,49.59,34018.0,44.7917,44.8369,44.7827,44.8008,34018.0
2015-07-06 15:20:00,49.59,49.66,49.56,49.62,34881.0,44.8008,44.864,44.7737,44.8279,34881.0
2015-07-06 15:25:00,49.63,49.66,49.59,49.64,16784.0,44.8369,44.864,44.8008,44.8459,16784.0
2015-07-06 15:30:00,49.64,49.74,49.6,49.71,34057.0,44.8459,44.9363,44.8098,44.9092,34057.0
2015-07-06 15:35:00,49.7,49.78,49.7,49.77,59846.0,44.9001,44.9724,44.9001,44.9634,59846.0
2015-07-06 15:40:00,49.77,49.79,49.74,49.75,70137.0,44.9634,44.9814,44.9363,44.9453,70137.0
2015-07-06 15:45:00,49.76,49.82,49.76,49.78,38990.0,44.9543,45.0085,44.9543,44.9724,38990.0
2015-07-06 15:50:00,49.79,49.87,49.79,49.84,97007.0,44.9814,45.0537,44.9814,45.0266,97007.0
2015-07-06 15:55:00,49.84,49.88,49.8,49.87,157409.0,45.0266,45.0628,44.9905,45.0537,157409.0
2015-07-07 09:30:00,50.02,50.5,50.02,50.32,67843.0,45.1892,45.6229,45.1892,45.4603,67843.0
2015-07-07 09:35:00,50.22,50.35,50.1,50.27,19791.0,45.3699,45.4874,45.2615,45.4151,19791.0
2015-07-07 09:40:00,50.26,50.26,50.11,50.12,23737.0,45.4061,45.4061,45.2705,45.2796,23737.0
2015-07-07 09:45:00,50.11,50.18,50.02,50.18,19091.0,45.2705,45.3338,45.1892,45.3338,19091.0
2015-07-07 09:50:00,50.18,50.25,50.08,50.13,13573.0,45.3338,45.397,45.2434,45.2886,13573.0
2015-07-07 09:55:00,50.13,50.17,49.96,50.01,13109.0,45.2886,45.3247,45.135,45.1802,13109.0
2015-07-07 10:00:00,50.04,50.09,49.94,50.08,29909.0,45.2073,45.2525,45.117,45.2434,29909.0
2015-07-07 10:05:00,50.07,50.09,49.89,49.99,13233.0,45.2344,45.2525,45.0718,45.1621,13233.0
2015-07-07 10:10:00,50.04,50.17,50.03,50.07,15763.0,45.2073,45.3247,45.1983,45.2344,15763.0
2015-07-07 10:15:00,50.07,50.07,49.95,49.95,11510.0,45.2344,45.2344,45.126,45.126,11510.0
2015-07-07 10:20:00,49.97,50.04,49.93,50.02,13236.0,45.1441,45.2073,45.1079,45.1892,13236.0
2015-07-07 10:25:00,50.03,50.03,49.89,49.94,14715.0,45.1983,45.1983,45.0718,45.117,14715.0
2015-07-07 10:30:00,49.92,49.92,49.76,49.81,14358.0,45.0989,45.0989,44.9543,44.9995,14358.0
2015-07-07 10:35:00,49.81,49.85,49.71,49.79,13426.0,44.9995,45.0357,44.9092,44.9814,13426.0
2015-07-07 10:40:00,49.78,49.8,49.68,49.77,15797.0,44.9724,44.9905,44.8821,44.9634,15797.0
2015-07-07 10:45:00,49.77,49.88,49.75,49.82,13953.0,44.9634,45.0628,44.9453,45.0085,13953.0
2015-07-07 10:50:00,49.82,49.95,49.78,49.93,11900.0,45.0085,45.126,44.9724,45.1079,11900.0
2015-07-07 10:55:00,49.92,49.93,49.83,49.87,13103.0,45.0989,45.1079,45.0176,45.0537,13103.0
2015-07-07 11:00:00,49.86,49.87,49.76,49.78,14457.0,45.0447,45.0537,44.9543,44.9724,14457.0
2015-07-07 11:05:00,49.78,49.82,49.73,49.77,13968.0,44.9724,45.0085,44.9272,44.9634,13968.0
2015-07-07 11:10:00,49.79,49.88,49.78,49.86,16885.0,44.9814,45.0628,44.9724,45.0447,16885.0
2015-07-07 11:15:00,49.83,49.87,49.76,49.8,13343.0,45.0176,45.0537,44.9543,44.9905,13343.0
2015-07-07 11:20:00,49.8,49.83,49.7,49.75,24626.0,44.9905,45.0176,44.9001,44.9453,24626.0
2015-07-07 11:25:00,49.76,49.8,49.67,49.71,19774.0,44.9543,44.9905,44.873,44.9092,19774.0
2015-07-07 11:30:00,49.71,49.74,49.57,49.6,25052.0,44.9092,44.9363,44.7827,44.8098,25052.0
2015-07-07 11:35:00,49.61,49.79,49.55,49.75,19878.0,44.8188,44.9814,44.7646,44.9453,19878.0
2015-07-07 11:40:00,49.74,49.89,49.72,49.86,18537.0,44.9363,45.0718,44.9182,45.0447,18537.0
2015-07-07 11:45:00,49.85,49.87,49.8,49.83,16636.0,45.0357,45.0537,44.9905,45.0176,16636.0
2015-07-07 11:50:00,49.82,49.86,49.75,49.85,14710.0,45.0085,45.0447,44.9453,45.0357,14710.0
2015-07-07 11:55:00,49.85,50.0,49.84,49.88,34175.0,45.0357,45.1712,45.0266,45.0628,34175.0
2015-07-07 12:00:00,49.87,49.89,49.82,49.87,19924.0,45.0537,45.0718,45.0085,45.0537,19924.0
2015-07-07 12:05:00,49.85,49.85,49.74,49.81,16363.0,45.0357,45.0357,44.9363,44.9995,16363.0
2015-07-07 12:10:00,49.81,49.83,49.72,49.73,15517.0,44.9995,45.0176,44.9182,44.9272,15517.0
2015-07-07 12:15:00,49.74,49.8,49.7,49.71,15541.0,44.9363,44.9905,44.9001,44.9092,15541.0
2015-07-07 12:20:00,49.72,49.77,49.71,49.71,10471.0,44.9182,44.9634,44.9092,44.9092,10471.0
2015-07-07 12:25:00,49.71,49.86,49.69,49.77,37500.0,44.9092,45.0447,44.8911,44.9634,37500.0
2015-07-07 12:30:00,49.78,49.88,49.77,49.88,27622.0,44.9724,45.0628,44.9634,45.0628,27622.0
2015-07-07 12:35:00,49.88,49.93,49.83,49.93,15737.0,45.0628,45.1079,45.0176,45.1079,15737.0
2015-07-07 12:40:00,49.92,49.96,49.9,49.94,8954.0,45.0989,45.135,45.0808,45.117,8954.0
2015-07-07 12:45:00,49.94,50.04,49.94,50.03,14500.0,45.117,45.2073,45.117,45.1983,14500.0
2015-07-07 12:50:00,50.02,50.02,49.93,49.97,46459.0,45.1892,45.1892,45.1079,45.1441,46459.0
2015-07-07 12:55:00,49.98,50.07,49.97,49.99,72297.0,45.1531,45.2344,45.1441,45.1621,72297.0
2015-07-07 13:00:00,50.01,50.05,49.95,49.95,16873.0,45.1802,45.2163,45.126,45.126,16873.0
2015-07-07 13:05:00,49.95,49.96,49.86,49.9,19936.0,45.126,45.135,45.0447,45.0808,19936.0
2015-07-07 13:10:00,49.91,50.12,49.89,50.12,17264.0,45.0899,45.2796,45.0718,45.2796,17264.0
2015-07-07 13:15:00,50.09,50.09,49.92,49.99,18161.0,45.2525,45.2525,45.0989,45.1621,18161.0
2015-07-07 13:20:00,49.99,50.01,49.9,49.91,14878.0,45.1621,45.1802,45.0808,45.0899,14878.0
2015-07-07 13:25:00,49.9,50.02,49.9,50.02,10638.0,45.0808,45.1892,45.0808,45.1892,10638.0
2015-07-07 13:30:00,50.02,50.05,49.92,49.94,31046.0,45.1892,45.2163,45.0989,45.117,31046.0
2015-07-07 13:35:00,49.94,49.99,49.92,49.99,21500.0,45.117,45.1621,45.0989,45.1621,21500.0
2015-07-07 13:40:00,50.0,50.02,49.94,49.99,40890.0,45.1712,45.1892,45.117,45.1621,40890.0
2015-07-07 13:45:00,49.97,49.98,49.9,49.93,41752.0,45.1441,45.1531,45.0808,45.1079,41752.0
2015-07-07 13:50:00,49.95,49.98,49.88,49.88,27820.0,45.126,45.1531,45.0628,45.0628,27820.0
2015-07-07 13:55:00,49.88,49.92,49.86,49.9,21426.0,45.0628,45.0989,45.0447,45.0808,21426.0
2015-07-07 14:00:00,49.9,49.98,49.9,49.97,15979.0,45.0808,45.1531,45.0808,45.1441,15979.0
2015-07-07 14:05:00,49.97,50.03,49.93,50.03,16941.0,45.1441,45.1983,45.1079,45.1983,16941.0
2015-07-07 14:10:00,50.02,50.04,49.97,49.99,21585.0,45.1892,45.2073,45.1441,45.1621,21585.0
2015-07-07 14:15:00,49.98,49.98,49.84,49.87,18868.0,45.1531,45.1531,45.0266,45.0537,18868.0
2015-07-07 14:20:00,49.87,49.91,49.84,49.91,35033.0,45.0537,45.0899,45.0266,45.0899,35033.0
2015-07-07 14:25:00,49.91,49.93,49.86,49.91,67403.0,45.0899,45.1079,45.0447,45.0899,67403.0
2015-07-07 14:30:00,49.9,50.03,49.9,49.99,34175.0,45.0808,45.1983,45.0808,45.1621,34175.0
2015-07-07 14:35:00,50.0,50.09,49.99,50.08,29912.0,45.1712,45.2525,45.1621,45.2434,29912.0
2015-07-07 14:40:00,50.08,50.23,50.07,50.22,66465.0,45.2434,45.379,45.2344,45.3699,66465.0
2015-07-07 14:45:00,50.22,50.28,50.2,50.22,39979.0,45.3699,45.4241,45.3519,45.3699,39979.0
2015-07-07 14:50:00,50.22,50.3,50.19,50.29,29748.0,45.3699,45.4422,45.3428,45.4332,29748.0
2015-07-07 14:55:00,50.3,50.41,50.25,50.41,52220.0,45.4422,45.5416,45.397,45.5416,52220.0
2015-07-07 15:00:00,50.39,50.44,50.39,50.44,68949.0,45.5235,45.5687,45.5235,45.5687,68949.0
2015-07-07 15:05:00,50.44,50.47,50.41,50.44,49721.0,45.5687,45.5958,45.5416,45.5687,49721.0
2015-07-07 15:10:00,50.44,50.47,50.41,50.45,37853.0,45.5687,45.5958,45.5416,45.5777,37853.0
2015-07-07 15:15:00,50.45,50.51,50.44,50.49,90821.0,45.5777,45.6319,45.5687,45.6138,90821.0
2015-07-07 15:20:00,50.48,50.53,50.43,50.53,40325.0,45.6048,45.65,45.5596,45.65,40325.0
2015-07-07 15:25:00,50.53,50.56,50.49,50.54,40445.0,45.65,45.6771,45.6138,45.659,40445.0
2015-07-07 15:30:00,50.55,50.63,50.53,50.63,68269.0,45.668,45.7403,45.65,45.7403,68269.0
2015-07-07 15:35:00,50.62,50.63,50.56,50.56,53717.0,45.7313,45.7403,45.6771,45.6771,53717.0
2015-07-07 15:40:00,50.56,50.56,50.48,50.53,40494.0,45.6771,45.6771,45.6048,45.65,40494.0
2015-07-07 15:45:00,50.54,50.54,50.46,50.51,48176.0,45.659,45.659,45.5867,45.6319,48176.0
2015-07-07 15:50:00,50.52,50.61,50.51,50.52,121914.0,45.6409,45.7223,45.6319,45.6409,121914.0
2015-07-07 15:55:00,50.52,50.59,50.48,50.56,210392.0,45.6409,45.7042,45.6048,45.6771,210392.0
2015-07-08 09:30:00,50.41,50.51,50.23,50.46,58385.0,45.5416,45.6319,45.379,45.5867,58385.0
2015-07-08 09:35:00,50.44,50.46,50.33,50.37,22123.0,45.5687,45.5867,45.4693,45.5054,22123.0
2015-07-08 09:40:00,50.37,50.37,50.24,50.36,32469.0,45.5054,45.5054,45.388,45.4964,32469.0
2015-07-08 09:45:00,50.36,50.51,50.32,50.4,24900.0,45.4964,45.6319,45.4603,45.5325,24900.0
2015-07-08 09:50:00,50.37,50.48,50.29,50.41,16421.0,45.5054,45.6048,45.4332,45.5416,16421.0
2015-07-08 09:55:00,50.46,50.5,50.35,50.36,11863.0,45.5867,45.6229,45.4874,45.4964,11863.0
2015-07-08 10:00:00,50.34,50.41,50.25,50.3,13870.0,45.4783,45.5416,45.397,45.4422,13870.0
2015-07-08 10:05:00,50.28,50.4,50.25,50.38,18217.0,45.4241,45.5325,45.397,45.5145,18217.0
2015-07-08 10:10:00,50.37,50.4,50.3,50.33,16375.0,45.5054,45.5325,45.4422,45.4693,16375.0
2015-07-08 10:15:00,50.35,50.39,50.27,50.38,21800.0,45.4874,45.5235,45.4151,45.5145,21800.0
2015-07-08 10:20:00,50.37,50.44,50.3,50.39,18027.0,45.5054,45.5687,45.4422,45.5235,18027.0
2015-07-08 10:25:00,50.37,50.47,50.33,50.35,14220.0,45.5054,45.5958,45.4693,45.4874,14220.0
2015-07-08 10:30:00,50.36,50.38,50.28,50.31,10805.0,45.4964,45.5145,45.4241,45.4512,10805.0
2015-07-08 10:35:00,50.32,50.46,50.31,50.45,55344.0,45.4603,45.5867,45.4512,45.5777,55344.0
2015-07-08 10:40:00,50.45,50.45,50.36,50.41,23451.0,45.5777,45.5777,45.4964,45.5416,23451.0
2015-07-08 10:45:00,50.4,50.43,50.36,50.43,13483.0,45.5325,45.5596,45.4964,45.5596,13483.0
2015-07-08 10:50:00,50.44,50.52,50.43,50.44,17768.0,45.5687,45.6409,45.5596,45.5687,17768.0
2015-07-08 10:55:00,50.44,50.56,50.44,50.51,49943.0,45.5687,45.6771,45.5687,45.6319,49943.0
2015-07-08 11:00:00,50.51,50.52,50.46,50.52,39026.0,45.6319,45.6409,45.5867,45.6409,39026.0
2015-07-08 11:05:00,50.52,50.64,50.44,50.45,40854.0,45.6409,45.7494,45.5687,45.5777,40854.0
2015-07-08 11:10:00,50.42,50.51,50.39,50.4,16896.0,45.5506,45.6319,45.5235,45.5325,16896.0
2015-07-08 11:15:00,50.39,50.39,50.33,50.39,12800.0,45.5235,45.5235,45.4693,45.5235,12800.0
2015-07-08 11:20:00,50.38,50.39,50.31,50.35,9547.0,45.5145,45.5235,45.4512,45.4874,9547.0
2015-07-08 11:25:00,50.35,50.43,50.32,50.36,21087.0,45.4874,45.5596,45.4603,45.4964,21087.0
2015-07-08 11:30:00,50.36,50.45,50.35,50.41,26374.0,45.4964,45.5777,45.4874,45.5416,26374.0
2015-07-08 11:35:00,50.41,50.44,50.35,50.4,11948.0,45.5416,45.5687,45.4874,45.5325,11948.0
2015-07-08 11:40:00,50.39,50.39,50.26,50.33,14142.0,45.5235,45.5235,45.4061,45.4693,14142.0
2015-07-08 11:45:00,50.34,50.36,50.26,50.28,12425.0,45.4783,45.4964,45.4061,45.4241,12425.0
2015-07-08 11:50:00,50.29,50.29,50.2,50.21,16082.0,45.4332,45.4332,45.3519,45.3609,16082.0
2015-07-08 11:55:00,50.21,50.21,50.1,50.19,15592.0,45.3609,45.3609,45.2615,45.3428,15592.0
2015-07-08 12:00:00,50.2,50.27,50.16,50.25,8489.0,45.3519,45.4151,45.3157,45.397,8489.0
2015-07-08 12:05:00,50.22,50.26,50.21,50.23,7050.0,45.3699,45.4061,45.3609,45.379,7050.0
2015-07-08 12:10:00,50.23,50.24,50.16,50.24,9900.0,45.379,45.388,45.3157,45.388,9900.0
2015-07-08 12:15:00,50.24,50.26,50.21,50.26,7350.0,45.388,45.4061,45.3609,45.4061,7350.0
2015-07-08 12:20:00,50.27,50.31,50.24,50.24,22101.0,45.4151,45.4512,45.388,45.388,22101.0
2015-07-08 12:25:00,50.23,50.31,50.22,50.31,39564.0,45.379,45.4512,45.3699,45.4512,39564.0
2015-07-08 12:30:00,50.31,50.32,50.22,50.22,9700.0,45.4512,45.4603,45.3699,45.3699,9700.0
2015-07-08 12:35:00,50.22,50.3,50.22,50.29,7190.0,45.3699,45.4422,45.3699,45.4332,7190.0
2015-07-08 12:40:00,50.25,50.27,50.2,50.2,8083.0,45.397,45.4151,45.3519,45.3519,8083.0
2015-07-08 12:45:00,50.2,50.25,50.15,50.24,14665.0,45.3519,45.397,45.3067,45.388,14665.0
2015-07-08 12:50:00,50.25,50.28,50.22,50.26,8501.0,45.397,45.4241,45.3699,45.4061,8501.0
2015-07-08 12:55:00,50.27,50.36,50.26,50.36,12469.0,45.4151,45.4964,45.4061,45.4964,12469.0
2015-07-08 13:00:00,50.35,50.35,50.24,50.26,13000.0,45.4874,45.4874,45.388,45.4061,13000.0
2015-07-08 13:05:00,50.25,50.3,50.24,50.3,6900.0,45.397,45.4422,45.388,45.4422,6900.0
2015-07-08 13:10:00,50.3,50.36,50.25,50.27,14160.0,45.4422,45.4964,45.397,45.4151,14160.0
2015-07-08 13:15:00,50.27,50.34,50.26,50.26,13433.0,45.4151,45.4783,45.4061,45.4061,13433.0
2015-07-08 13:20:00,50.26,50.27,50.22,50.23,12062.0,45.4061,45.4151,45.3699,45.379,12062.0
2015-07-08 13:25:00,50.25,50.32,50.25,50.32,11193.0,45.397,45.4603,45.397,45.4603,11193.0
2015-07-08 13:30:00,50.34,50.34,50.22,50.27,21034.0,45.4783,45.4783,45.3699,45.4151,21034.0
2015-07-08 13:35:00,50.26,50.31,50.24,50.27,11990.0,45.4061,45.4512,45.388,45.4151,11990.0
2015-07-08 13:40:00,50.28,50.33,50.25,50.33,27925.0,45.4241,45.4693,45.397,45.4693,27925.0
2015-07-08 13:45:00,50.34,50.39,50.31,50.38,12076.0,45.4783,45.5235,45.4512,45.5145,12076.0
2015-07-08 13:50:00,50.38,50.42,50.35,50.4,11810.0,45.5145,45.5506,45.4874,45.5325,11810.0
2015-07-08 13:55:00,50.4,50.44,50.34,50.35,17567.0,45.5325,45.5687,45.4783,45.4874,17567.0
2015-07-08 14:00:00,50.36,50.38,50.26,50.31,16508.0,45.4964,45.5145,45.4061,45.4512,16508.0
2015-07-08 14:05:00,50.33,50.39,50.2,50.31,27463.0,45.4693,45.5235,45.3519,45.4512,27463.0
2015-07-08 14:10:00,50.32,50.36,50.26,50.33,18468.0,45.4603,45.4964,45.4061,45.4693,18468.0
2015-07-08 14:15:00,50.33,50.37,50.2,50.2,18326.0,45.4693,45.5054,45.3519,45.3519,18326.0
2015-07-08 14:20:00,50.23,50.29,50.19,50.26,24443.0,45.379,45.4332,45.3428,45.4061,24443.0
2015-07-08 14:25:00,50.25,50.27,50.13,50.25,20312.0,45.397,45.4151,45.2886,45.397,20312.0
2015-07-08 14:30:00,50.24,50.25,50.16,50.16,13905.0,45.388,45.397,45.3157,45.3157,13905.0
2015-07-08 14:35:00,50.17,50.22,50.15,50.22,17718.0,45.3247,45.3699,45.3067,45.3699,17718.0
2015-07-08 14:40:00,50.23,50.24,50.15,50.16,9817.0,45.379,45.388,45.3067,45.3157,9817.0
2015-07-08 14:45:00,50.15,50.15,50.02,50.02,15097.0,45.3067,45.3067,45.1892,45.1892,15097.0
2015-07-08 14:50:00,50.01,50.1,49.98,50.09,15995.0,45.1802,45.2615,45.1531,45.2525,15995.0
2015-07-08 14:55:00,50.09,50.17,50.04,50.08,20823.0,45.2525,45.3247,45.2073,45.2434,20823.0
2015-07-08 15:00:00,50.07,50.17,50.07,50.09,18528.0,45.2344,45.3247,45.2344,45.2525,18528.0
2015-07-08 15:05:00,50.09,50.16,50.07,50.14,22407.0,45.2525,45.3157,45.2344,45.2976,22407.0
2015-07-08 15:10:00,50.16,50.23,50.15,50.16,20378.0,45.3157,45.379,45.3067,45.3157,20378.0
2015-07-08 15:15:00,50.15,50.21,50.13,50.15,27059.0,45.3067,45.3609,45.2886,45.3067,27059.0
2015-07-08 15:20:00,50.18,50.23,50.11,50.13,15965.0,45.3338,45.379,45.2705,45.2886,15965.0
2015-07-08 15:25:00,50.15,50.19,50.06,50.09,48113.0,45.3067,45.3428,45.2254,45.2525,48113.0
2015-07-08 15:30:00,50.08,50.19,50.05,50.1,28160.0,45.2434,45.3428,45.2163,45.2615,28160.0
2015-07-08 15:35:00,50.1,50.18,50.06,50.12,30791.0,45.2615,45.3338,45.2254,45.2796,30791.0
2015-07-08 15:40:00,50.12,50.21,50.1,50.12,40049.0,45.2796,45.3609,45.2615,45.2796,40049.0
2015-07-08 15:45:00,50.11,50.18,50.03,50.14,108457.0,45.2705,45.3338,45.1983,45.2976,108457.0
2015-07-08 15:50:00,50.15,50.23,50.12,50.22,78065.0,45.3067,45.379,45.2796,45.3699,78065.0
2015-07-08 15:55:00,50.21,50.22,50.14,50.18,170250.0,45.3609,45.3699,45.2976,45.3338,170250.0
2015-07-09 09:30:00,50.7,51.0,50.57,50.97,89078.0,45.8036,46.0746,45.6861,46.0475,89078.0
2015-07-09 09:35:00,50.94,50.98,50.64,50.71,42922.0,46.0204,46.0565,45.7494,45.8126,42922.0
2015-07-09 09:40:00,50.7,50.73,50.52,50.68,38117.0,45.8036,45.8307,45.6409,45.7855,38117.0
2015-07-09 09:45:00,50.64,50.72,50.55,50.61,55299.0,45.7494,45.8216,45.668,45.7223,55299.0
2015-07-09 09:50:00,50.6,50.68,50.53,50.59,70210.0,45.7132,45.7855,45.65,45.7042,70210.0
2015-07-09 09:55:00,50.59,50.66,50.56,50.64,24048.0,45.7042,45.7674,45.6771,45.7494,24048.0
2015-07-09 10:00:00,50.62,50.65,50.56,50.62,20617.0,45.7313,45.7584,45.6771,45.7313,20617.0
2015-07-09 10:05:00,50.6,50.62,50.54,50.54,59852.0,45.7132,45.7313,45.659,45.659,59852.0
2015-07-09 10:10:00,50.54,50.64,50.51,50.6,23303.0,45.659,45.7494,45.6319,45.7132,23303.0
2015-07-09 10:15:00,50.6,50.6,50.43,50.43,25811.0,45.7132,45.7132,45.5596,45.5596,25811.0
2015-07-09 10:20:00,50.42,50.45,50.36,50.37,31427.0,45.5506,45.5777,45.4964,45.5054,31427.0
2015-07-09 10:25:00,50.35,50.36,50.28,50.28,15872.0,45.4874,45.4964,45.4241,45.4241,15872.0
2015-07-09 10:30:00,50.28,50.44,50.27,50.42,13111.0,45.4241,45.5687,45.4151,45.5506,13111.0
2015-07-09 10:35:00,50.41,50.47,50.4,50.43,12636.0,45.5416,45.5958,45.5325,45.5596,12636.0
2015-07-09 10:40:00,50.44,50.48,50.4,50.44,53496.0,45.5687,45.6048,45.5325,45.5687,53496.0
2015-07-09 10:45:00,50.45,50.51,50.41,50.44,33566.0,45.5777,45.6319,45.5416,45.5687,33566.0
2015-07-09 10:50:00,50.43,50.51,50.39,50.47,17263.0,45.5596,45.6319,45.5235,45.5958,17263.0
2015-07-09 10:55:00,50.47,50.55,50.46,50.48,87461.0,45.5958,45.668,45.5867,45.6048,87461.0
2015-07-09 11:00:00,50.48,50.51,50.43,50.45,25574.0,45.6048,45.6319,45.5596,45.5777,25574.0
2015-07-09 11:05:00,50.46,50.54,50.44,50.52,29588.0,45.5867,45.659,45.5687,45.6409,29588.0
2015-07-09 11:10:00,50.53,50.57,50.48,50.54,45685.0,45.65,45.6861,45.6048,45.659,45685.0
2015-07-09 11:15:00,50.54,50.63,50.54,50.62,40491.0,45.659,45.7403,45.659,45.7313,40491.0
2015-07-09 11:20:00,50.62,50.63,50.55,50.6,16345.0,45.7313,45.7403,45.668,45.7132,16345.0
2015-07-09 11:25:00,50.62,50.63,50.51,50.55,15933.0,45.7313,45.7403,45.6319,45.668,15933.0
2015-07-09 11:30:00,50.57,50.59,50.54,50.55,7586.0,45.6861,45.7042,45.659,45.668,7586.0
2015-07-09 11:35:00,50.55,50.58,50.51,50.55,7104.0,45.668,45.6952,45.6319,45.668,7104.0
2015-07-09 11:40:00,50.56,50.61,50.54,50.58,7500.0,45.6771,45.7223,45.659,45.6952,7500.0
2015-07-09 11:45:00,50.57,50.64,50.54,50.6,14217.0,45.6861,45.7494,45.659,45.7132,14217.0
2015-07-09 11:50:00,50.6,50.65,50.58,50.62,44915.0,45.7132,45.7584,45.6952,45.7313,44915.0
2015-07-09 11:55:00,50.62,50.64,50.58,50.58,15170.0,45.7313,45.7494,45.6952,45.6952,15170.0
2015-07-09 12:00:00,50.57,50.63,50.56,50.57,13122.0,45.6861,45.7403,45.6771,45.6861,13122.0
2015-07-09 12:05:00,50.59,50.6,50.49,50.51,5400.0,45.7042,45.7132,45.6138,45.6319,5400.0
2015-07-09 12:10:00,50.51,50.56,50.5,50.55,5959.0,45.6319,45.6771,45.6229,45.668,5959.0
2015-07-09 12:15:00,50.55,50.62,50.53,50.6,14710.0,45.668,45.7313,45.65,45.7132,14710.0
2015-07-09 12:20:00,50.6,50.62,50.56,50.59,6893.0,45.7132,45.7313,45.6771,45.7042,6893.0
2015-07-09 12:25:00,50.59,50.61,50.55,50.58,6948.0,45.7042,45.7223,45.668,45.6952,6948.0
2015-07-09 12:30:00,50.58,50.62,50.56,50.61,13347.0,45.6952,45.7313,45.6771,45.7223,13347.0
2015-07-09 12:35:00,50.6,50.6,50.52,50.52,5200.0,45.7132,45.7132,45.6409,45.6409,5200.0
2015-07-09 12:40:00,50.51,50.57,50.51,50.55,4500.0,45.6319,45.6861,45.6319,45.668,4500.0
2015-07-09 12:45:00,50.55,50.62,50.55,50.55,14264.0,45.668,45.7313,45.668,45.668,14264.0
2015-07-09 12:50:00,50.54,50.61,50.52,50.56,22210.0,45.659,45.7223,45.6409,45.6771,22210.0
2015-07-09 12:55:00,50.56,50.64,50.56,50.61,15002.0,45.6771,45.7494,45.6771,45.7223,15002.0
2015-07-09 13:00:00,50.61,50.62,50.56,50.59,17227.0,45.7223,45.7313,45.6771,45.7042,17227.0
2015-07-09 13:05:00,50.59,50.59,50.5,50.53,9650.0,45.7042,45.7042,45.6229,45.65,9650.0
2015-07-09 13:10:00,50.54,50.56,50.51,50.53,7079.0,45.659,45.6771,45.6319,45.65,7079.0
2015-07-09 13:15:00,50.54,50.55,50.49,50.51,10088.0,45.659,45.668,45.6138,45.6319,10088.0
2015-07-09 13:20:00,50.5,50.52,50.47,50.52,10675.0,45.6229,45.6409,45.5958,45.6409,10675.0
2015-07-09 13:25:00,50.53,50.55,50.47,50.47,9686.0,45.65,45.668,45.5958,45.5958,9686.0
2015-07-09 13:30:00,50.47,50.52,50.45,50.51,12590.0,45.5958,45.6409,45.5777,45.6319,12590.0
2015-07-09 13:35:00,50.51,50.51,50.43,50.5,9762.0,45.6319,45.6319,45.5596,45.6229,9762.0
2015-07-09 13:40:00,50.5,50.5,50.45,50.48,7387.0,45.6229,45.6229,45.5777,45.6048,7387.0
2015-07-09 13:45:00,50.48,50.5,50.46,50.5,6970.0,45.6048,45.6229,45.5867,45.6229,6970.0
2015-07-09 13:50:00,50.49,50.5,50.44,50.46,10679.0,45.6138,45.6229,45.5687,45.5867,10679.0
2015-07-09 13:55:00,50.46,50.55,50.46,50.52,17901.0,45.5867,45.668,45.5867,45.6409,17901.0
2015-07-09 14:00:00,50.54,50.55,50.49,50.54,22758.0,45.659,45.668,45.6138,45.659,22758.0
2015-07-09 14:05:00,50.53,50.55,50.5,50.52,30361.0,45.65,45.668,45.6229,45.6409,30361.0
2015-07-09 14:10:00,50.52,50.52,50.43,50.43,18049.0,45.6409,45.6409,45.5596,45.5596,18049.0
2015-07-09 14:15:00,50.42,50.45,50.38,50.43,26805.0,45.5506,45.5777,45.5145,45.5596,26805.0
2015-07-09 14:20:00,50.42,50.45,50.41,50.43,17528.0,45.5506,45.5777,45.5416,45.5596,17528.0
2015-07-09 14:25:00,50.43,50.46,50.37,50.4,119355.0,45.5596,45.5867,45.5054,45.5325,119355.0
2015-07-09 14:30:00,50.41,50.42,50.36,50.4,31228.0,45.5416,45.5506,45.4964,45.5325,31228.0
2015-07-09 14:35:00,50.38,50.47,50.36,50.41,25687.0,45.5145,45.5958,45.4964,45.5416,25687.0
2015-07-09 14:40:00,50.41,50.48,50.4,50.45,29474.0,45.5416,45.6048,45.5325,45.5777,29474.0
2015-07-09 14:45:00,50.45,50.51,50.4,50.47,22887.0,45.5777,45.6319,45.5325,45.5958,22887.0
2015-07-09 14:50:00,50.48,50.57,50.47,50.56,27842.0,45.6048,45.6861,45.5958,45.6771,27842.0
2015-07-09 14:55:00,50.57,50.58,50.54,50.55,42354.0,45.6861,45.6952,45.659,45.668,42354.0
2015-07-09 15:00:00,50.55,50.57,50.53,50.56,25891.0,45.668,45.6861,45.65,45.6771,25891.0
2015-07-09 15:05:00,50.56,50.56,50.5,50.54,36218.0,45.6771,45.6771,45.6229,45.659,36218.0
2015-07-09 15:10:00,50.54,50.57,50.52,50.53,23937.0,45.659,45.6861,45.6409,45.65,23937.0
2015-07-09 15:15:00,50.54,50.54,50.51,50.52,34268.0,45.659,45.659,45.6319,45.6409,34268.0
2015-07-09 15:20:00,50.52,50.52,50.47,50.47,44886.0,45.6409,45.6409,45.5958,45.5958,44886.0
2015-07-09 15:25:00,50.47,50.48,50.42,50.42,33603.0,45.5958,45.6048,45.5506,45.5506,33603.0
2015-07-09 15:30:00,50.41,50.44,50.34,50.35,25079.0,45.5416,45.5687,45.4783,45.4874,25079.0
2015-07-09 15:35:00,50.34,50.38,50.34,50.35,20785.0,45.4783,45.5145,45.4783,45.4874,20785.0
2015-07-09 15:40:00,50.35,50.46,50.34,50.39,52275.0,45.4874,45.5867,45.4783,45.5235,52275.0
2015-07-09 15:45:00,50.4,50.45,50.39,50.41,41237.0,45.5325,45.5777,45.5235,45.5416,41237.0
2015-07-09 15:50:00,50.42,50.44,50.38,50.41,67980.0,45.5506,45.5687,45.5145,45.5416,67980.0
2015-07-09 15:55:00,50.41,50.45,50.31,50.32,114782.0,45.5416,45.5777,45.4512,45.4603,114782.0
2015-07-10 09:30:00,50.85,50.9,50.52,50.71,62673.0,45.9391,45.9842,45.6409,45.8126,62673.0
2015-07-10 09:35:00,50.76,50.86,50.7,50.86,12051.0,45.8578,45.9481,45.8036,45.9481,12051.0
2015-07-10 09:40:00,50.87,50.96,50.7,50.73,8139.0,45.9571,46.0385,45.8036,45.8307,8139.0
2015-07-10 09:45:00,50.73,50.81,50.72,50.77,17271.0,45.8307,45.9029,45.8216,45.8668,17271.0
2015-07-10 09:50:00,50.78,50.82,50.76,50.76,7905.0,45.8758,45.912,45.8578,45.8578,7905.0
2015-07-10 09:55:00,50.76,50.8,50.64,50.71,38745.0,45.8578,45.8939,45.7494,45.8126,38745.0
2015-07-10 10:00:00,50.69,50.71,50.64,50.68,11556.0,45.7945,45.8126,45.7494,45.7855,11556.0
2015-07-10 10:05:00,50.68,50.69,50.64,50.66,9960.0,45.7855,45.7945,45.7494,45.7674,9960.0
2015-07-10 10:10:00,50.66,50.67,50.59,50.62,9110.0,45.7674,45.7765,45.7042,45.7313,9110.0
2015-07-10 10:15:00,50.63,50.66,50.52,50.55,14506.0,45.7403,45.7674,45.6409,45.668,14506.0
2015-07-10 10:20:00,50.56,50.58,50.53,50.54,2100.0,45.6771,45.6952,45.65,45.659,2100.0
2015-07-10 10:25:00,50.54,50.64,50.54,50.64,11400.0,45.659,45.7494,45.659,45.7494,11400.0
2015-07-10 10:30:00,50.64,50.64,50.57,50.61,15038.0,45.7494,45.7494,45.6861,45.7223,15038.0
2015-07-10 10:35:00,50.62,50.65,50.58,50.58,7254.0,45.7313,45.7584,45.6952,45.6952,7254.0
2015-07-10 10:40:00,50.58,50.58,50.52,50.53,11104.0,45.6952,45.6952,45.6409,45.65,11104.0
2015-07-10 10:45:00,50.53,50.58,50.5,50.58,9042.0,45.65,45.6952,45.6229,45.6952,9042.0
2015-07-10 10:50:00,50.57,50.66,50.57,50.62,15637.0,45.6861,45.7674,45.6861,45.7313,15637.0
2015-07-10 10:55:00,50.62,50.68,50.6,50.63,8268.0,45.7313,45.7855,45.7132,45.7403,8268.0
2015-07-10 11:00:00,50.62,50.69,50.62,50.64,18105.0,45.7313,45.7945,45.7313,45.7494,18105.0
2015-07-10 11:05:00,50.66,50.72,50.65,50.68,21683.0,45.7674,45.8216,45.7584,45.7855,21683.0
2015-07-10 11:10:00,50.68,50.77,50.67,50.69,20298.0,45.7855,45.8668,45.7765,45.7945,20298.0
2015-07-10 11:15:00,50.68,50.72,50.68,50.7,6379.0,45.7855,45.8216,45.7855,45.8036,6379.0
2015-07-10 11:20:00,50.72,50.74,50.69,50.69,17493.0,45.8216,45.8397,45.7945,45.7945,17493.0
2015-07-10 11:25:00,50.69,50.72,50.68,50.7,6981.0,45.7945,45.8216,45.7855,45.8036,6981.0
2015-07-10 11:30:00,50.71,50.73,50.66,50.7,47737.0,45.8126,45.8307,45.7674,45.8036,47737.0
2015-07-10 11:35:00,50.71,50.76,50.7,50.75,8102.0,45.8126,45.8578,45.8036,45.8487,8102.0
2015-07-10 11:40:00,50.74,50.81,50.74,50.8,12393.0,45.8397,45.9029,45.8397,45.8939,12393.0
2015-07-10 11:45:00,50.79,50.86,50.79,50.83,13237.0,45.8849,45.9481,45.8849,45.921,13237.0
2015-07-10 11:50:00,50.84,50.89,50.84,50.85,12481.0,45.93,45.9752,45.93,45.9391,12481.0
2015-07-10 11:55:00,50.86,50.94,50.86,50.88,46194.0,45.9481,46.0204,45.9481,45.9662,46194.0
2015-07-10 12:00:00,50.89,50.92,50.88,50.91,10064.0,45.9752,46.0023,45.9662,45.9933,10064.0
2015-07-10 12:05:00,50.91,50.91,50.85,50.87,12909.0,45.9933,45.9933,45.9391,45.9571,12909.0
2015-07-10 12:10:00,50.88,50.89,50.85,50.86,6990.0,45.9662,45.9752,45.9391,45.9481,6990.0
2015-07-10 12:15:00,50.87,50.89,50.85,50.85,9336.0,45.9571,45.9752,45.9391,45.9391,9336.0
2015-07-10 12:20:00,50.85,50.93,50.84,50.92,12088.0,45.9391,46.0113,45.93,46.0023,12088.0
2015-07-10 12:25:00,50.93,51.0,50.92,50.96,20802.0,46.0113,46.0746,46.0023,46.0385,20802.0
2015-07-10 12:30:00,50.97,50.99,50.95,50.97,16983.0,46.0475,46.0656,46.0294,46.0475,16983.0
2015-07-10 12:35:00,50.97,51.0,50.94,50.95,43409.0,46.0475,46.0746,46.0204,46.0294,43409.0
2015-07-10 12:40:00,50.94,50.94,50.89,50.9,11480.0,46.0204,46.0204,45.9752,45.9842,11480.0
2015-07-10 12:45:00,50.91,50.96,50.91,50.92,8657.0,45.9933,46.0385,45.9933,46.0023,8657.0
2015-07-10 12:50:00,50.93,50.95,50.92,50.94,9613.0,46.0113,46.0294,46.0023,46.0204,9613.0
2015-07-10 12:55:00,50.94,50.96,50.87,50.9,21886.0,46.0204,46.0385,45.9571,45.9842,21886.0
2015-07-10 13:00:00,50.91,50.95,50.87,50.87,15085.0,45.9933,46.0294,45.9571,45.9571,15085.0
2015-07-10 13:05:00,50.88,50.9,50.86,50.87,11288.0,45.9662,45.9842,45.9481,45.9571,11288.0
2015-07-10 13:10:00,50.87,50.89,50.83,50.88,9360.0,45.9571,45.9752,45.921,45.9662,9360.0
2015-07-10 13:15:00,50.89,50.9,50.83,50.84,12682.0,45.9752,45.9842,45.921,45.93,12682.0
2015-07-10 13:20:00,50.86,50.9,50.84,50.88,11939.0,45.9481,45.9842,45.93,45.9662,11939.0
2015-07-10 13:25:00,50.88,50.89,50.85,50.86,26242.0,45.9662,45.9752,45.9391,45.9481,26242.0
2015-07-10 13:30:00,50.86,50.87,50.84,50.84,10336.0,45.9481,45.9571,45.93,45.93,10336.0
2015-07-10 13:35:00,50.85,50.85,50.82,50.85,15650.0,45.9391,45.9391,45.912,45.9391,15650.0
2015-07-10 13:40:00,50.84,50.87,50.83,50.84,27508.0,45.93,45.9571,45.921,45.93,27508.0
2015-07-10 13:45:00,50.84,50.84,50.81,50.81,13290.0,45.93,45.93,45.9029,45.9029,13290.0
2015-07-10 13:50:00,50.82,50.84,50.81,50.83,8300.0,45.912,45.93,45.9029,45.921,8300.0
2015-07-10 13:55:00,50.82,50.84,50.81,50.84,13405.0,45.912,45.93,45.9029,45.93,13405.0
2015-07-10 14:00:00,50.83,50.87,50.83,50.86,27760.0,45.921,45.9571,45.921,45.9481,27760.0
2015-07-10 14:05:00,50.87,50.89,50.85,50.86,21399.0,45.9571,45.9752,45.9391,45.9481,21399.0
2015-07-10 14:10:00,50.85,50.86,50.83,50.84,22538.0,45.9391,45.9481,45.921,45.93,22538.0
2015-07-10 14:15:00,50.84,50.86,50.83,50.85,24064.0,45.93,45.9481,45.921,45.9391,24064.0
2015-07-10 14:20:00,50.85,50.86,50.81,50.81,11023.0,45.9391,45.9481,45.9029,45.9029,11023.0
2015-07-10 14:25:00,50.82,50.83,50.78,50.79,28506.0,45.912,45.921,45.8758,45.8849,28506.0
2015-07-10 14:30:00,50.79,50.84,50.78,50.82,15240.0,45.8849,45.93,45.8758,45.912,15240.0
2015-07-10 14:35:00,50.82,50.83,50.81,50.83,8854.0,45.912,45.921,45.9029,45.921,8854.0
2015-07-10 14:40:00,50.83,50.86,50.82,50.85,24472.0,45.921,45.9481,45.912,45.9391,24472.0
2015-07-10 14:45:00,50.84,50.85,50.82,50.82,15271.0,45.93,45.9391,45.912,45.912,15271.0
2015-07-10 14:50:00,50.82,50.84,50.81,50.83,25005.0,45.912,45.93,45.9029,45.921,25005.0
2015-07-10 14:55:00,50.83,50.85,50.83,50.84,22651.0,45.921,45.9391,45.921,45.93,22651.0
2015-07-10 15:00:00,50.83,50.87,50.8,50.8,20634.0,45.921,45.9571,45.8939,45.8939,20634.0
2015-07-10 15:05:00,50.8,50.83,50.8,50.83,9120.0,45.8939,45.921,45.8939,45.921,9120.0
2015-07-10 15:10:00,50.82,50.86,50.82,50.86,21476.0,45.912,45.9481,45.912,45.9481,21476.0
2015-07-10 15:15:00,50.86,50.88,50.83,50.84,25977.0,45.9481,45.9662,45.921,45.93,25977.0
2015-07-10 15:20:00,50.85,50.87,50.82,50.83,20977.0,45.9391,45.9571,45.912,45.921,20977.0
2015-07-10 15:25:00,50.83,50.83,50.79,50.79,15171.0,45.921,45.921,45.8849,45.8849,15171.0
2015-07-10 15:30:00,50.8,50.81,50.74,50.75,52975.0,45.8939,45.9029,45.8397,45.8487,52975.0
2015-07-10 15:35:00,50.74,50.78,50.73,50.76,28419.0,45.8397,45.8758,45.8307,45.8578,28419.0
2015-07-10 15:40:00,50.76,50.79,50.74,50.77,22980.0,45.8578,45.8849,45.8397,45.8668,22980.0
2015-07-10 15:45:00,50.78,50.8,50.74,50.75,30238.0,45.8758,45.8939,45.8397,45.8487,30238.0
2015-07-10 15:50:00,50.76,50.87,50.76,50.86,78743.0,45.8578,45.9571,45.8578,45.9481,78743.0
2015-07-10 15:55:00,50.86,50.9,50.83,50.87,234847.0,45.9481,45.9842,45.921,45.9571,234847.0
2015-07-13 09:30:00,51.2,51.51,51.14,51.46,51522.0,46.2553,46.5353,46.2011,46.4902,51522.0
2015-07-13 09:35:00,51.4,51.55,51.37,51.48,30162.0,46.436,46.5715,46.4089,46.5082,30162.0
2015-07-13 09:40:00,51.49,51.56,51.43,51.5,52486.0,46.5173,46.5805,46.4631,46.5263,52486.0
2015-07-13 09:45:00,51.48,51.56,51.45,51.55,61643.0,46.5082,46.5805,46.4811,46.5715,61643.0
2015-07-13 09:50:00,51.55,51.56,51.32,51.33,56885.0,46.5715,46.5805,46.3637,46.3727,56885.0
2015-07-13 09:55:00,51.33,51.5,51.31,51.47,19174.0,46.3727,46.5263,46.3547,46.4992,19174.0
2015-07-13 10:00:00,51.48,51.55,51.47,51.5,20744.0,46.5082,46.5715,46.4992,46.5263,20744.0
2015-07-13 10:05:00,51.49,51.53,51.46,51.5,13547.0,46.5173,46.5534,46.4902,46.5263,13547.0
2015-07-13 10:10:00,51.5,51.56,51.47,51.54,34959.0,46.5263,46.5805,46.4992,46.5624,34959.0
2015-07-13 10:15:00,51.54,51.67,51.52,51.63,39866.0,46.5624,46.6799,46.5444,46.6437,39866.0
2015-07-13 10:20:00,51.62,51.68,51.6,51.65,21100.0,46.6347,46.6889,46.6166,46.6618,21100.0
2015-07-13 10:25:00,51.66,51.7,51.64,51.66,26805.0,46.6708,46.707,46.6528,46.6708,26805.0
2015-07-13 10:30:00,51.66,51.75,51.65,51.74,90823.0,46.6708,46.7522,46.6618,46.7431,90823.0
2015-07-13 10:35:00,51.74,51.74,51.64,51.69,14046.0,46.7431,46.7431,46.6528,46.698,14046.0
2015-07-13 10:40:00,51.67,51.69,51.64,51.67,16151.0,46.6799,46.698,46.6528,46.6799,16151.0
2015-07-13 10:45:00,51.65,51.66,51.62,51.65,10524.0,46.6618,46.6708,46.6347,46.6618,10524.0
2015-07-13 10:50:00,51.64,51.64,51.6,51.62,12670.0,46.6528,46.6528,46.6166,46.6347,12670.0
2015-07-13 10:55:00,51.63,51.66,51.59,51.65,14890.0,46.6437,46.6708,46.6076,46.6618,14890.0
2015-07-13 11:00:00,51.64,51.75,51.64,51.75,17444.0,46.6528,46.7522,46.6528,46.7522,17444.0
2015-07-13 11:05:00,51.76,51.79,51.73,51.74,19485.0,46.7612,46.7883,46.7341,46.7431,19485.0
2015-07-13 11:10:00,51.74,51.77,51.64,51.65,11100.0,46.7431,46.7702,46.6528,46.6618,11100.0
2015-07-13 11:15:00,51.66,51.72,51.63,51.69,16883.0,46.6708,46.7251,46.6437,46.698,16883.0
2015-07-13 11:20:00,51.67,51.72,51.67,51.71,20231.0,46.6799,46.7251,46.6799,46.716,20231.0
2015-07-13 11:25:00,51.71,51.73,51.67,51.69,15036.0,46.716,46.7341,46.6799,46.698,15036.0
2015-07-13 11:30:00,51.66,51.71,51.66,51.7,18270.0,46.6708,46.716,46.6708,46.707,18270.0
2015-07-13 11:35:00,51.71,51.72,51.66,51.66,14276.0,46.716,46.7251,46.6708,46.6708,14276.0
2015-07-13 11:40:00,51.66,51.67,51.59,51.63,14138.0,46.6708,46.6799,46.6076,46.6437,14138.0
2015-07-13 11:45:00,51.64,51.71,51.63,51.71,9250.0,46.6528,46.716,46.6437,46.716,9250.0
2015-07-13 11:50:00,51.7,51.77,51.69,51.75,30600.0,46.707,46.7702,46.698,46.7522,30600.0
2015-07-13 11:55:00,51.75,51.76,51.72,51.74,22386.0,46.7522,46.7612,46.7251,46.7431,22386.0
2015-07-13 12:00:00,51.74,51.74,51.64,51.66,44857.0,46.7431,46.7431,46.6528,46.6708,44857.0
2015-07-13 12:05:00,51.65,51.67,51.59,51.59,7497.0,46.6618,46.6799,46.6076,46.6076,7497.0
2015-07-13 12:10:00,51.59,51.62,51.58,51.62,8499.0,46.6076,46.6347,46.5986,46.6347,8499.0
2015-07-13 12:15:00,51.63,51.63,51.53,51.54,8593.0,46.6437,46.6437,46.5534,46.5624,8593.0
2015-07-13 12:20:00,51.54,51.56,51.53,51.53,11382.0,46.5624,46.5805,46.5534,46.5534,11382.0
2015-07-13 12:25:00,51.54,51.6,51.54,51.58,9693.0,46.5624,46.6166,46.5624,46.5986,9693.0
2015-07-13 12:30:00,51.59,51.6,51.53,51.55,5820.0,46.6076,46.6166,46.5534,46.5715,5820.0
2015-07-13 12:35:00,51.54,51.58,51.53,51.54,9127.0,46.5624,46.5986,46.5534,46.5624,9127.0
2015-07-13 12:40:00,51.54,51.58,51.53,51.57,10979.0,46.5624,46.5986,46.5534,46.5895,10979.0
2015-07-13 12:45:00,51.57,51.62,51.56,51.61,17377.0,46.5895,46.6347,46.5805,46.6257,17377.0
2015-07-13 12:50:00,51.62,51.66,51.6,51.64,14057.0,46.6347,46.6708,46.6166,46.6528,14057.0
2015-07-13 12:55:00,51.65,51.66,51.64,51.66,9066.0,46.6618,46.6708,46.6528,46.6708,9066.0
2015-07-13 13:00:00,51.65,51.71,51.65,51.68,33019.0,46.6618,46.716,46.6618,46.6889,33019.0
2015-07-13 13:05:00,51.68,51.72,51.67,51.7,29441.0,46.6889,46.7251,46.6799,46.707,29441.0
2015-07-13 13:10:00,51.7,51.7,51.66,51.68,6439.0,46.707,46.707,46.6708,46.6889,6439.0
2015-07-13 13:15:00,51.68,51.74,51.67,51.73,13260.0,46.6889,46.7431,46.6799,46.7341,13260.0
2015-07-13 13:20:00,51.73,51.74,51.68,51.68,10421.0,46.7341,46.7431,46.6889,46.6889,10421.0
2015-07-13 13:25:00,51.68,51.69,51.67,51.67,5585.0,46.6889,46.698,46.6799,46.6799,5585.0
2015-07-13 13:30:00,51.67,51.67,51.59,51.6,12486.0,46.6799,46.6799,46.6076,46.6166,12486.0
2015-07-13 13:35:00,51.59,51.59,51.53,51.54,10894.0,46.6076,46.6076,46.5534,46.5624,10894.0
2015-07-13 13:40:00,51.54,51.62,51.51,51.61,26195.0,46.5624,46.6347,46.5353,46.6257,26195.0
2015-07-13 13:45:00,51.61,51.64,51.6,51.63,18730.0,46.6257,46.6528,46.6166,46.6437,18730.0
2015-07-13 13:50:00,51.63,51.66,51.62,51.65,19926.0,46.6437,46.6708,46.6347,46.6618,19926.0
2015-07-13 13:55:00,51.64,51.69,51.64,51.67,23850.0,46.6528,46.698,46.6528,46.6799,23850.0
2015-07-13 14:00:00,51.67,51.72,51.67,51.7,18229.0,46.6799,46.7251,46.6799,46.707,18229.0
2015-07-13 14:05:00,51.7,51.75,51.69,51.75,26573.0,46.707,46.7522,46.698,46.7522,26573.0
2015-07-13 14:10:00,51.74,51.8,51.74,51.8,22211.0,46.7431,46.7973,46.7431,46.7973,22211.0
2015-07-13 14:15:00,51.8,51.82,51.78,51.8,14442.0,46.7973,46.8154,46.7793,46.7973,14442.0
2015-07-13 14:20:00,51.8,51.87,51.8,51.84,18601.0,46.7973,46.8606,46.7973,46.8335,18601.0
2015-07-13 14:25:00,51.84,51.89,51.84,51.87,18289.0,46.8335,46.8786,46.8335,46.8606,18289.0
2015-07-13 14:30:00,51.87,51.89,51.84,51.89,16323.0,46.8606,46.8786,46.8335,46.8786,16323.0
2015-07-13 14:35:00,51.88,51.91,51.87,51.91,33036.0,46.8696,46.8967,46.8606,46.8967,33036.0
2015-07-13 14:40:00,51.91,51.98,51.9,51.96,31819.0,46.8967,46.9599,46.8877,46.9419,31819.0
2015-07-13 14:45:00,51.96,51.98,51.93,51.98,32711.0,46.9419,46.9599,46.9148,46.9599,32711.0
2015-07-13 14:50:00,51.99,52.08,51.98,52.07,57848.0,46.969,47.0503,46.9599,47.0413,57848.0
2015-07-13 14:55:00,52.08,52.15,52.07,52.15,49237.0,47.0503,47.1135,47.0413,47.1135,49237.0
2015-07-13 15:00:00,52.15,52.16,52.13,52.14,28629.0,47.1135,47.1226,47.0955,47.1045,28629.0
2015-07-13 15:05:00,52.14,52.18,52.11,52.18,46745.0,47.1045,47.1406,47.0774,47.1406,46745.0
2015-07-13 15:10:00,52.17,52.2,52.17,52.2,29156.0,47.1316,47.1587,47.1316,47.1587,29156.0
2015-07-13 15:15:00,52.19,52.27,52.19,52.26,49517.0,47.1497,47.2219,47.1497,47.2129,49517.0
2015-07-13 15:20:00,52.26,52.34,52.26,52.31,65513.0,47.2129,47.2852,47.2129,47.2581,65513.0
2015-07-13 15:25:00,52.32,52.32,52.24,52.26,40621.0,47.2671,47.2671,47.1948,47.2129,40621.0
2015-07-13 15:30:00,52.26,52.3,52.24,52.26,58317.0,47.2129,47.249,47.1948,47.2129,58317.0
2015-07-13 15:35:00,52.27,52.27,52.24,52.25,38426.0,47.2219,47.2219,47.1948,47.2039,38426.0
2015-07-13 15:40:00,52.26,52.31,52.25,52.29,53161.0,47.2129,47.2581,47.2039,47.24,53161.0
2015-07-13 15:45:00,52.29,52.34,52.24,52.3,180072.0,47.24,47.2852,47.1948,47.249,180072.0
2015-07-13 15:50:00,52.31,52.42,52.3,52.41,166781.0,47.2581,47.3575,47.249,47.3484,166781.0
2015-07-13 15:55:00,52.42,52.44,52.38,52.41,255822.0,47.3575,47.3755,47.3213,47.3484,255822.0
2015-07-14 09:30:00,52.49,52.49,52.14,52.18,42229.0,47.4207,47.4207,47.1045,47.1406,42229.0
2015-07-14 09:35:00,52.18,52.29,52.15,52.18,20379.0,47.1406,47.24,47.1135,47.1406,20379.0
2015-07-14 09:40:00,52.15,52.21,52.06,52.21,23730.0,47.1135,47.1677,47.0322,47.1677,23730.0
2015-07-14 09:45:00,52.17,52.33,52.1,52.32,12615.0,47.1316,47.2761,47.0684,47.2671,12615.0
2015-07-14 09:50:00,52.32,52.34,52.15,52.16,19732.0,47.2671,47.2852,47.1135,47.1226,19732.0
2015-07-14 09:55:00,52.13,52.13,52.04,52.09,17485.0,47.0955,47.0955,47.0141,47.0593,17485.0
2015-07-14 10:00:00,52.09,52.17,52.06,52.16,15746.0,47.0593,47.1316,47.0322,47.1226,15746.0
2015-07-14 10:05:00,52.15,52.18,52.08,52.1,27582.0,47.1135,47.1406,47.0503,47.0684,27582.0
2015-07-14 10:10:00,52.1,52.17,52.08,52.15,22906.0,47.0684,47.1316,47.0503,47.1135,22906.0
2015-07-14 10:15:00,52.14,52.15,52.03,52.05,25090.0,47.1045,47.1135,47.0051,47.0232,25090.0
2015-07-14 10:20:00,52.04,52.07,51.97,51.97,16350.0,47.0141,47.0413,46.9509,46.9509,16350.0
2015-07-14 10:25:00,51.96,52.02,51.93,51.96,11561.0,46.9419,46.9961,46.9148,46.9419,11561.0
2015-07-14 10:30:00,51.96,52.05,51.95,51.95,12260.0,46.9419,47.0232,46.9328,46.9328,12260.0
2015-07-14 10:35:00,51.94,51.95,51.86,51.87,30688.0,46.9238,46.9328,46.8515,46.8606,30688.0
2015-07-14 10:40:00,51.86,51.95,51.86,51.93,14275.0,46.8515,46.9328,46.8515,46.9148,14275.0
2015-07-14 10:45:00,51.92,51.93,51.84,51.85,36309.0,46.9057,46.9148,46.8335,46.8425,36309.0
2015-07-14 10:50:00,51.86,51.99,51.86,51.99,12348.0,46.8515,46.969,46.8515,46.969,12348.0
2015-07-14 10:55:00,51.99,52.0,51.93,51.99,13200.0,46.969,46.978,46.9148,46.969,13200.0
2015-07-14 11:00:00,52.0,52.02,51.97,52.02,12698.0,46.978,46.9961,46.9509,46.9961,12698.0
2015-07-14 11:05:00,52.02,52.04,52.0,52.01,8794.0,46.9961,47.0141,46.978,46.987,8794.0
2015-07-14 11:10:00,52.01,52.04,52.01,52.04,15399.0,46.987,47.0141,46.987,47.0141,15399.0
2015-07-14 11:15:00,52.04,52.14,52.04,52.13,12081.0,47.0141,47.1045,47.0141,47.0955,12081.0
2015-07-14 11:20:00,52.12,52.13,52.1,52.12,8575.0,47.0864,47.0955,47.0684,47.0864,8575.0
2015-07-14 11:25:00,52.13,52.14,52.1,52.14,9775.0,47.0955,47.1045,47.0684,47.1045,9775.0
2015-07-14 11:30:00,52.14,52.16,52.11,52.12,14570.0,47.1045,47.1226,47.0774,47.0864,14570.0
2015-07-14 11:35:00,52.12,52.13,52.07,52.1,12763.0,47.0864,47.0955,47.0413,47.0684,12763.0
2015-07-14 11:40:00,52.1,52.13,52.08,52.1,8583.0,47.0684,47.0955,47.0503,47.0684,8583.0
2015-07-14 11:45:00,52.1,52.12,52.08,52.1,13957.0,47.0684,47.0864,47.0503,47.0684,13957.0
2015-07-14 11:50:00,52.11,52.19,52.1,52.18,7940.0,47.0774,47.1497,47.0684,47.1406,7940.0
2015-07-14 11:55:00,52.18,52.19,52.11,52.15,10498.0,47.1406,47.1497,47.0774,47.1135,10498.0
2015-07-14 12:00:00,52.15,52.23,52.15,52.19,9812.0,47.1135,47.1858,47.1135,47.1497,9812.0
2015-07-14 12:05:00,52.18,52.18,52.1,52.13,8885.0,47.1406,47.1406,47.0684,47.0955,8885.0
2015-07-14 12:10:00,52.12,52.18,52.12,52.15,5869.0,47.0864,47.1406,47.0864,47.1135,5869.0
2015-07-14 12:15:00,52.15,52.16,52.11,52.15,9057.0,47.1135,47.1226,47.0774,47.1135,9057.0
2015-07-14 12:20:00,52.16,52.17,52.14,52.15,10800.0,47.1226,47.1316,47.1045,47.1135,10800.0
2015-07-14 12:25:00,52.15,52.17,52.11,52.17,8890.0,47.1135,47.1316,47.0774,47.1316,8890.0
2015-07-14 12:30:00,52.17,52.18,52.11,52.13,9382.0,47.1316,47.1406,47.0774,47.0955,9382.0
2015-07-14 12:35:00,52.15,52.16,52.09,52.1,8297.0,47.1135,47.1226,47.0593,47.0684,8297.0
2015-07-14 12:40:00,52.11,52.14,52.1,52.12,6966.0,47.0774,47.1045,47.0684,47.0864,6966.0
2015-07-14 12:45:00,52.11,52.11,52.06,52.11,11460.0,47.0774,47.0774,47.0322,47.0774,11460.0
2015-07-14 12:50:00,52.1,52.11,52.05,52.07,13581.0,47.0684,47.0774,47.0232,47.0413,13581.0
2015-07-14 12:55:00,52.05,52.08,52.04,52.05,5062.0,47.0232,47.0503,47.0141,47.0232,5062.0
2015-07-14 13:00:00,52.05,52.06,51.97,52.01,13829.0,47.0232,47.0322,46.9509,46.987,13829.0
2015-07-14 13:05:00,52.0,52.07,51.99,52.06,8843.0,46.978,47.0413,46.969,47.0322,8843.0
2015-07-14 13:10:00,52.06,52.06,52.0,52.0,5425.0,47.0322,47.0322,46.978,46.978,5425.0
2015-07-14 13:15:00,52.01,52.02,51.94,51.95,12600.0,46.987,46.9961,46.9238,46.9328,12600.0
2015-07-14 13:20:00,51.94,51.95,51.9,51.91,17870.0,46.9238,46.9328,46.8877,46.8967,17870.0
2015-07-14 13:25:00,51.91,51.94,51.87,51.87,20382.0,46.8967,46.9238,46.8606,46.8606,20382.0
2015-07-14 13:30:00,51.87,51.93,51.85,51.92,15139.0,46.8606,46.9148,46.8425,46.9057,15139.0
2015-07-14 13:35:00,51.91,51.95,51.91,51.91,24600.0,46.8967,46.9328,46.8967,46.8967,24600.0
2015-07-14 13:40:00,51.9,51.9,51.85,51.88,8683.0,46.8877,46.8877,46.8425,46.8696,8683.0
2015-07-14 13:45:00,51.89,51.94,51.89,51.91,13010.0,46.8786,46.9238,46.8786,46.8967,13010.0
2015-07-14 13:50:00,51.92,51.92,51.87,51.91,11799.0,46.9057,46.9057,46.8606,46.8967,11799.0
2015-07-14 13:55:00,51.9,51.9,51.84,51.89,16494.0,46.8877,46.8877,46.8335,46.8786,16494.0
2015-07-14 14:00:00,51.89,51.91,51.88,51.9,22610.0,46.8786,46.8967,46.8696,46.8877,22610.0
2015-07-14 14:05:00,51.9,52.02,51.89,52.01,21200.0,46.8877,46.9961,46.8786,46.987,21200.0
2015-07-14 14:10:00,52.02,52.11,52.01,52.1,44444.0,46.9961,47.0774,46.987,47.0684,44444.0
2015-07-14 14:15:00,52.1,52.25,52.1,52.22,66274.0,47.0684,47.2039,47.0684,47.1768,66274.0
2015-07-14 14:20:00,52.23,52.33,52.2,52.33,52472.0,47.1858,47.2761,47.1587,47.2761,52472.0
2015-07-14 14:25:00,52.32,52.35,52.25,52.34,20545.0,47.2671,47.2942,47.2039,47.2852,20545.0
2015-07-14 14:30:00,52.33,52.41,52.32,52.34,36753.0,47.2761,47.3484,47.2671,47.2852,36753.0
2015-07-14 14:35:00,52.34,52.36,52.28,52.34,30663.0,47.2852,47.3032,47.231,47.2852,30663.0
2015-07-14 14:40:00,52.34,52.41,52.31,52.38,57401.0,47.2852,47.3484,47.2581,47.3213,57401.0
2015-07-14 14:45:00,52.39,52.39,52.23,52.23,20014.0,47.3303,47.3303,47.1858,47.1858,20014.0
2015-07-14 14:50:00,52.24,52.28,52.23,52.26,14134.0,47.1948,47.231,47.1858,47.2129,14134.0
2015-07-14 14:55:00,52.25,52.3,52.22,52.3,17726.0,47.2039,47.249,47.1768,47.249,17726.0
2015-07-14 15:00:00,52.29,52.32,52.26,52.32,20439.0,47.24,47.2671,47.2129,47.2671,20439.0
2015-07-14 15:05:00,52.32,52.36,52.31,52.34,19140.0,47.2671,47.3032,47.2581,47.2852,19140.0
2015-07-14 15:10:00,52.35,52.41,52.34,52.35,24922.0,47.2942,47.3484,47.2852,47.2942,24922.0
2015-07-14 15:15:00,52.35,52.44,52.34,52.39,31910.0,47.2942,47.3755,47.2852,47.3303,31910.0
2015-07-14 15:20:00,52.39,52.42,52.37,52.4,56311.0,47.3303,47.3575,47.3123,47.3394,56311.0
2015-07-14 15:25:00,52.41,52.42,52.4,52.4,37659.0,47.3484,47.3575,47.3394,47.3394,37659.0
2015-07-14 15:30:00,52.4,52.46,52.4,52.46,86687.0,47.3394,47.3936,47.3394,47.3936,86687.0
2015-07-14 15:35:00,52.45,52.47,52.45,52.47,63424.0,47.3846,47.4026,47.3846,47.4026,63424.0
2015-07-14 15:40:00,52.47,52.47,52.42,52.44,94643.0,47.4026,47.4026,47.3575,47.3755,94643.0
2015-07-14 15:45:00,52.43,52.43,52.42,52.43,65094.0,47.3665,47.3665,47.3575,47.3665,65094.0
2015-07-14 15:50:00,52.43,52.47,52.39,52.39,145230.0,47.3665,47.4026,47.3303,47.3303,145230.0
2015-07-14 15:55:00,52.4,52.45,52.37,52.42,202068.0,47.3394,47.3846,47.3123,47.3575,202068.0
2015-07-15 09:30:00,52.36,52.5,52.08,52.37,34809.0,47.3032,47.4297,47.0503,47.3123,34809.0
2015-07-15 09:35:00,52.41,52.63,52.39,52.57,28715.0,47.3484,47.5472,47.3303,47.493,28715.0
2015-07-15 09:40:00,52.56,52.57,52.41,52.49,27391.0,47.4839,47.493,47.3484,47.4207,27391.0
2015-07-15 09:45:00,52.49,52.54,52.39,52.42,10659.0,47.4207,47.4659,47.3303,47.3575,10659.0
2015-07-15 09:50:00,52.44,52.48,52.34,52.41,15338.0,47.3755,47.4117,47.2852,47.3484,15338.0
2015-07-15 09:55:00,52.38,52.46,52.36,52.37,21683.0,47.3213,47.3936,47.3032,47.3123,21683.0
2015-07-15 10:00:00,52.37,52.41,52.31,52.4,12724.0,47.3123,47.3484,47.2581,47.3394,12724.0
2015-07-15 10:05:00,52.41,52.48,52.29,52.45,43319.0,47.3484,47.4117,47.24,47.3846,43319.0
2015-07-15 10:10:00,52.45,52.51,52.39,52.47,60928.0,47.3846,47.4388,47.3303,47.4026,60928.0
2015-07-15 10:15:00,52.46,52.58,52.44,52.55,42443.0,47.3936,47.502,47.3755,47.4749,42443.0
2015-07-15 10:20:00,52.53,52.56,52.44,52.45,13250.0,47.4568,47.4839,47.3755,47.3846,13250.0
2015-07-15 10:25:00,52.46,52.49,52.37,52.37,16973.0,47.3936,47.4207,47.3123,47.3123,16973.0
2015-07-15 10:30:00,52.36,52.36,52.3,52.32,5817.0,47.3032,47.3032,47.249,47.2671,5817.0
2015-07-15 10:35:00,52.33,52.33,52.21,52.3,24499.0,47.2761,47.2761,47.1677,47.249,24499.0
2015-07-15 10:40:00,52.28,52.3,52.22,52.25,18063.0,47.231,47.249,47.1768,47.2039,18063.0
2015-07-15 10:45:00,52.24,52.25,52.18,52.22,10358.0,47.1948,47.2039,47.1406,47.1768,10358.0
2015-07-15 10:50:00,52.22,52.36,52.22,52.36,28261.0,47.1768,47.3032,47.1768,47.3032,28261.0
2015-07-15 10:55:00,52.37,52.42,52.31,52.41,25297.0,47.3123,47.3575,47.2581,47.3484,25297.0
2015-07-15 11:00:00,52.37,52.4,52.28,52.31,15324.0,47.3123,47.3394,47.231,47.2581,15324.0
2015-07-15 11:05:00,52.3,52.32,52.23,52.32,13643.0,47.249,47.2671,47.1858,47.2671,13643.0
2015-07-15 11:10:00,52.33,52.35,52.26,52.27,10702.0,47.2761,47.2942,47.2129,47.2219,10702.0
2015-07-15 11:15:00,52.27,52.48,52.27,52.44,24170.0,47.2219,47.4117,47.2219,47.3755,24170.0
2015-07-15 11:20:00,52.41,52.58,52.41,52.58,12271.0,47.3484,47.502,47.3484,47.502,12271.0
2015-07-15 11:25:00,52.57,52.68,52.55,52.68,30056.0,47.493,47.5923,47.4749,47.5923,30056.0
2015-07-15 11:30:00,52.68,52.75,52.63,52.63,45925.0,47.5923,47.6556,47.5472,47.5472,45925.0
2015-07-15 11:35:00,52.65,52.66,52.61,52.65,9600.0,47.5652,47.5743,47.5291,47.5652,9600.0
2015-07-15 11:40:00,52.64,52.72,52.64,52.71,20720.0,47.5562,47.6285,47.5562,47.6194,20720.0
2015-07-15 11:45:00,52.71,52.73,52.68,52.7,11532.0,47.6194,47.6375,47.5923,47.6104,11532.0
2015-07-15 11:50:00,52.69,52.69,52.62,52.66,25873.0,47.6014,47.6014,47.5381,47.5743,25873.0
2015-07-15 11:55:00,52.66,52.73,52.65,52.65,59677.0,47.5743,47.6375,47.5652,47.5652,59677.0
2015-07-15 12:00:00,52.65,52.71,52.65,52.71,9227.0,47.5652,47.6194,47.5652,47.6194,9227.0
2015-07-15 12:05:00,52.7,52.7,52.63,52.65,13312.0,47.6104,47.6104,47.5472,47.5652,13312.0
2015-07-15 12:10:00,52.66,52.67,52.62,52.63,5866.0,47.5743,47.5833,47.5381,47.5472,5866.0
2015-07-15 12:15:00,52.64,52.65,52.6,52.6,11548.0,47.5562,47.5652,47.5201,47.5201,11548.0
2015-07-15 12:20:00,52.61,52.65,52.6,52.65,25211.0,47.5291,47.5652,47.5201,47.5652,25211.0
2015-07-15 12:25:00,52.64,52.67,52.6,52.62,13670.0,47.5562,47.5833,47.5201,47.5381,13670.0
2015-07-15 12:30:00,52.62,52.62,52.58,52.58,17153.0,47.5381,47.5381,47.502,47.502,17153.0
2015-07-15 12:35:00,52.59,52.62,52.59,52.61,10432.0,47.511,47.5381,47.511,47.5291,10432.0
2015-07-15 12:40:00,52.61,52.61,52.59,52.6,13175.0,47.5291,47.5291,47.511,47.5201,13175.0
2015-07-15 12:45:00,52.6,52.61,52.59,52.6,12390.0,47.5201,47.5291,47.511,47.5201,12390.0
2015-07-15 12:50:00,52.6,52.6,52.54,52.59,16801.0,47.5201,47.5201,47.4659,47.511,16801.0
2015-07-15 12:55:00,52.61,52.62,52.57,52.62,8372.0,47.5291,47.5381,47.493,47.5381,8372.0
2015-07-15 13:00:00,52.61,52.61,52.56,52.6,7017.0,47.5291,47.5291,47.4839,47.5201,7017.0
2015-07-15 13:05:00,52.59,52.64,52.57,52.62,19789.0,47.511,47.5562,47.493,47.5381,19789.0
2015-07-15 13:10:00,52.61,52.61,52.58,52.6,22747.0,47.5291,47.5291,47.502,47.5201,22747.0
2015-07-15 13:15:00,52.6,52.61,52.56,52.59,18179.0,47.5201,47.5291,47.4839,47.511,18179.0
2015-07-15 13:20:00,52.6,52.65,52.59,52.61,14835.0,47.5201,47.5652,47.511,47.5291,14835.0
2015-07-15 13:25:00,52.61,52.62,52.6,52.61,4508.0,47.5291,47.5381,47.5201,47.5291,4508.0
2015-07-15 13:30:00,52.61,52.61,52.56,52.57,10371.0,47.5291,47.5291,47.4839,47.493,10371.0
2015-07-15 13:35:00,52.58,52.58,52.53,52.54,8000.0,47.502,47.502,47.4568,47.4659,8000.0
2015-07-15 13:40:00,52.54,52.55,52.51,52.52,5700.0,47.4659,47.4749,47.4388,47.4478,5700.0
2015-07-15 13:45:00,52.52,52.54,52.51,52.53,8200.0,47.4478,47.4659,47.4388,47.4568,8200.0
2015-07-15 13:50:00,52.54,52.58,52.54,52.57,9256.0,47.4659,47.502,47.4659,47.493,9256.0
2015-07-15 13:55:00,52.57,52.6,52.55,52.56,11094.0,47.493,47.5201,47.4749,47.4839,11094.0
2015-07-15 14:00:00,52.56,52.6,52.56,52.6,6303.0,47.4839,47.5201,47.4839,47.5201,6303.0
2015-07-15 14:05:00,52.6,52.6,52.57,52.59,5224.0,47.5201,47.5201,47.493,47.511,5224.0
2015-07-15 14:10:00,52.59,52.6,52.53,52.53,9441.0,47.511,47.5201,47.4568,47.4568,9441.0
2015-07-15 14:15:00,52.54,52.61,52.53,52.59,18254.0,47.4659,47.5291,47.4568,47.511,18254.0
2015-07-15 14:20:00,52.59,52.6,52.56,52.56,13933.0,47.511,47.5201,47.4839,47.4839,13933.0
2015-07-15 14:25:00,52.55,52.56,52.49,52.56,16064.0,47.4749,47.4839,47.4207,47.4839,16064.0
2015-07-15 14:30:00,52.55,52.56,52.48,52.49,7581.0,47.4749,47.4839,47.4117,47.4207,7581.0
2015-07-15 14:35:00,52.48,52.48,52.41,52.46,14617.0,47.4117,47.4117,47.3484,47.3936,14617.0
2015-07-15 14:40:00,52.46,52.49,52.42,52.44,18434.0,47.3936,47.4207,47.3575,47.3755,18434.0
2015-07-15 14:45:00,52.43,52.43,52.37,52.42,10358.0,47.3665,47.3665,47.3123,47.3575,10358.0
2015-07-15 14:50:00,52.41,52.43,52.39,52.4,12074.0,47.3484,47.3665,47.3303,47.3394,12074.0
2015-07-15 14:55:00,52.39,52.44,52.37,52.42,12354.0,47.3303,47.3755,47.3123,47.3575,12354.0
2015-07-15 15:00:00,52.43,52.48,52.4,52.44,21284.0,47.3665,47.4117,47.3394,47.3755,21284.0
2015-07-15 15:05:00,52.44,52.46,52.42,52.42,8551.0,47.3755,47.3936,47.3575,47.3575,8551.0
2015-07-15 15:10:00,52.42,52.47,52.4,52.41,33451.0,47.3575,47.4026,47.3394,47.3484,33451.0
2015-07-15 15:15:00,52.4,52.42,52.37,52.39,14243.0,47.3394,47.3575,47.3123,47.3303,14243.0
2015-07-15 15:20:00,52.38,52.42,52.35,52.35,20801.0,47.3213,47.3575,47.2942,47.2942,20801.0
2015-07-15 15:25:00,52.36,52.4,52.36,52.39,26152.0,47.3032,47.3394,47.3032,47.3303,26152.0
2015-07-15 15:30:00,52.4,52.42,52.38,52.41,35093.0,47.3394,47.3575,47.3213,47.3484,35093.0
2015-07-15 15:35:00,52.4,52.45,52.39,52.39,48098.0,47.3394,47.3846,47.3303,47.3303,48098.0
2015-07-15 15:40:00,52.4,52.41,52.33,52.35,22904.0,47.3394,47.3484,47.2761,47.2942,22904.0
2015-07-15 15:45:00,52.36,52.36,52.29,52.31,27174.0,47.3032,47.3032,47.24,47.2581,27174.0
2015-07-15 15:50:00,52.3,52.34,52.29,52.33,51236.0,47.249,47.2852,47.24,47.2761,51236.0
2015-07-15 15:55:00,52.33,52.33,52.27,52.32,117729.0,47.2761,47.2761,47.2219,47.2671,117729.0
2015-07-16 09:30:00,52.71,52.75,52.33,52.48,46965.0,47.6194,47.6556,47.2761,47.4117,46965.0
2015-07-16 09:35:00,52.49,52.61,52.44,52.52,26241.0,47.4207,47.5291,47.3755,47.4478,26241.0
2015-07-16 09:40:00,52.53,52.62,52.48,52.6,20429.0,47.4568,47.5381,47.4117,47.5201,20429.0
2015-07-16 09:45:00,52.61,52.64,52.56,52.6,25033.0,47.5291,47.5562,47.4839,47.5201,25033.0
2015-07-16 09:50:00,52.61,52.69,52.55,52.55,13188.0,47.5291,47.6014,47.4749,47.4749,13188.0
2015-07-16 09:55:00,52.57,52.62,52.56,52.57,15244.0,47.493,47.5381,47.4839,47.493,15244.0
2015-07-16 10:00:00,52.58,52.61,52.51,52.52,18091.0,47.502,47.5291,47.4388,47.4478,18091.0
2015-07-16 10:05:00,52.51,52.56,52.47,52.56,9423.0,47.4388,47.4839,47.4026,47.4839,9423.0
2015-07-16 10:10:00,52.56,52.58,52.45,52.46,16073.0,47.4839,47.502,47.3846,47.3936,16073.0
2015-07-16 10:15:00,52.47,52.49,52.32,52.41,44799.0,47.4026,47.4207,47.2671,47.3484,44799.0
2015-07-16 10:20:00,52.41,52.48,52.41,52.46,10761.0,47.3484,47.4117,47.3484,47.3936,10761.0
2015-07-16 10:25:00,52.46,52.5,52.45,52.5,11266.0,47.3936,47.4297,47.3846,47.4297,11266.0
2015-07-16 10:30:00,52.5,52.61,52.5,52.6,15681.0,47.4297,47.5291,47.4297,47.5201,15681.0
2015-07-16 10:35:00,52.6,52.65,52.59,52.64,19618.0,47.5201,47.5652,47.511,47.5562,19618.0
2015-07-16 10:40:00,52.65,52.66,52.58,52.64,17029.0,47.5652,47.5743,47.502,47.5562,17029.0
2015-07-16 10:45:00,52.64,52.66,52.64,52.65,8854.0,47.5562,47.5743,47.5562,47.5652,8854.0
2015-07-16 10:50:00,52.65,52.68,52.6,52.61,15220.0,47.5652,47.5923,47.5201,47.5291,15220.0
2015-07-16 10:55:00,52.62,52.65,52.61,52.61,10852.0,47.5381,47.5652,47.5291,47.5291,10852.0
2015-07-16 11:00:00,52.62,52.62,52.61,52.62,10780.0,47.5381,47.5381,47.5291,47.5381,10780.0
2015-07-16 11:05:00,52.62,52.63,52.59,52.63,24650.0,47.5381,47.5472,47.511,47.5472,24650.0
2015-07-16 11:10:00,52.63,52.64,52.62,52.62,14548.0,47.5472,47.5562,47.5381,47.5381,14548.0
2015-07-16 11:15:00,52.63,52.63,52.59,52.62,11541.0,47.5472,47.5472,47.511,47.5381,11541.0
2015-07-16 11:20:00,52.62,52.66,52.62,52.64,9367.0,47.5381,47.5743,47.5381,47.5562,9367.0
2015-07-16 11:25:00,52.64,52.66,52.63,52.63,16316.0,47.5562,47.5743,47.5472,47.5472,16316.0
2015-07-16 11:30:00,52.64,52.65,52.63,52.65,7090.0,47.5562,47.5652,47.5472,47.5652,7090.0
2015-07-16 11:35:00,52.65,52.69,52.63,52.68,13900.0,47.5652,47.6014,47.5472,47.5923,13900.0
2015-07-16 11:40:00,52.69,52.7,52.67,52.7,9725.0,47.6014,47.6104,47.5833,47.6104,9725.0
2015-07-16 11:45:00,52.7,52.7,52.69,52.7,4787.0,47.6104,47.6104,47.6014,47.6104,4787.0
2015-07-16 11:50:00,52.7,52.7,52.62,52.62,29973.0,47.6104,47.6104,47.5381,47.5381,29973.0
2015-07-16 11:55:00,52.63,52.65,52.62,52.65,15166.0,47.5472,47.5652,47.5381,47.5652,15166.0
2015-07-16 12:00:00,52.65,52.66,52.65,52.65,6688.0,47.5652,47.5743,47.5652,47.5652,6688.0
2015-07-16 12:05:00,52.64,52.65,52.64,52.65,7580.0,47.5562,47.5652,47.5562,47.5652,7580.0
2015-07-16 12:10:00,52.65,52.65,52.63,52.65,10815.0,47.5652,47.5652,47.5472,47.5652,10815.0
2015-07-16 12:15:00,52.65,52.66,52.64,52.65,53799.0,47.5652,47.5743,47.5562,47.5652,53799.0
2015-07-16 12:20:00,52.65,52.67,52.64,52.66,39007.0,47.5652,47.5833,47.5562,47.5743,39007.0
2015-07-16 12:25:00,52.66,52.69,52.66,52.68,9118.0,47.5743,47.6014,47.5743,47.5923,9118.0
2015-07-16 12:30:00,52.69,52.7,52.66,52.69,25261.0,47.6014,47.6104,47.5743,47.6014,25261.0
2015-07-16 12:35:00,52.69,52.74,52.69,52.74,17801.0,47.6014,47.6465,47.6014,47.6465,17801.0
2015-07-16 12:40:00,52.74,52.76,52.74,52.75,13913.0,47.6465,47.6646,47.6465,47.6556,13913.0
2015-07-16 12:45:00,52.75,52.77,52.74,52.77,16951.0,47.6556,47.6736,47.6465,47.6736,16951.0
2015-07-16 12:50:00,52.77,52.77,52.74,52.75,36911.0,47.6736,47.6736,47.6465,47.6556,36911.0
2015-07-16 12:55:00,52.75,52.8,52.74,52.8,11637.0,47.6556,47.7008,47.6465,47.7008,11637.0
2015-07-16 13:00:00,52.79,52.8,52.79,52.8,12677.0,47.6917,47.7008,47.6917,47.7008,12677.0
2015-07-16 13:05:00,52.8,52.81,52.8,52.8,12123.0,47.7008,47.7098,47.7008,47.7008,12123.0
2015-07-16 13:10:00,52.81,52.81,52.79,52.8,6029.0,47.7098,47.7098,47.6917,47.7008,6029.0
2015-07-16 13:15:00,52.8,52.8,52.79,52.8,14364.0,47.7008,47.7008,47.6917,47.7008,14364.0
2015-07-16 13:20:00,52.79,52.79,52.75,52.78,6987.0,47.6917,47.6917,47.6556,47.6827,6987.0
2015-07-16 13:25:00,52.79,52.81,52.79,52.8,7654.0,47.6917,47.7098,47.6917,47.7008,7654.0
2015-07-16 13:30:00,52.8,52.81,52.8,52.8,2100.0,47.7008,47.7098,47.7008,47.7008,2100.0
2015-07-16 13:35:00,52.8,52.81,52.77,52.78,10880.0,47.7008,47.7098,47.6736,47.6827,10880.0
2015-07-16 13:40:00,52.78,52.78,52.72,52.73,10444.0,47.6827,47.6827,47.6285,47.6375,10444.0
2015-07-16 13:45:00,52.74,52.75,52.73,52.75,7748.0,47.6465,47.6556,47.6375,47.6556,7748.0
2015-07-16 13:50:00,52.75,52.75,52.7,52.71,6400.0,47.6556,47.6556,47.6104,47.6194,6400.0
2015-07-16 13:55:00,52.7,52.71,52.68,52.69,6543.0,47.6104,47.6194,47.5923,47.6014,6543.0
2015-07-16 14:00:00,52.69,52.73,52.68,52.73,7258.0,47.6014,47.6375,47.5923,47.6375,7258.0
2015-07-16 14:05:00,52.74,52.74,52.7,52.7,6224.0,47.6465,47.6465,47.6104,47.6104,6224.0
2015-07-16 14:10:00,52.7,52.75,52.7,52.75,16971.0,47.6104,47.6556,47.6104,47.6556,16971.0
2015-07-16 14:15:00,52.75,52.77,52.73,52.74,9977.0,47.6556,47.6736,47.6375,47.6465,9977.0
2015-07-16 14:20:00,52.74,52.8,52.74,52.8,16112.0,47.6465,47.7008,47.6465,47.7008,16112.0
2015-07-16 14:25:00,52.8,52.8,52.76,52.78,11100.0,47.7008,47.7008,47.6646,47.6827,11100.0
2015-07-16 14:30:00,52.77,52.8,52.76,52.76,15983.0,47.6736,47.7008,47.6646,47.6646,15983.0
2015-07-16 14:35:00,52.76,52.8,52.76,52.79,15528.0,47.6646,47.7008,47.6646,47.6917,15528.0
2015-07-16 14:40:00,52.79,52.8,52.77,52.78,8200.0,47.6917,47.7008,47.6736,47.6827,8200.0
2015-07-16 14:45:00,52.79,52.8,52.77,52.8,40727.0,47.6917,47.7008,47.6736,47.7008,40727.0
2015-07-16 14:50:00,52.8,52.82,52.79,52.81,21699.0,47.7008,47.7188,47.6917,47.7098,21699.0
2015-07-16 14:55:00,52.82,52.86,52.82,52.83,19850.0,47.7188,47.755,47.7188,47.7279,19850.0
2015-07-16 15:00:00,52.83,52.85,52.83,52.84,19662.0,47.7279,47.7459,47.7279,47.7369,19662.0
2015-07-16 15:05:00,52.85,52.85,52.82,52.85,17848.0,47.7459,47.7459,47.7188,47.7459,17848.0
2015-07-16 15:10:00,52.84,52.85,52.81,52.81,38471.0,47.7369,47.7459,47.7098,47.7098,38471.0
2015-07-16 15:15:00,52.82,52.89,52.82,52.88,23983.0,47.7188,47.7821,47.7188,47.773,23983.0
2015-07-16 15:20:00,52.87,52.92,52.86,52.91,16181.0,47.764,47.8092,47.755,47.8001,16181.0
2015-07-16 15:25:00,52.91,52.95,52.89,52.94,23244.0,47.8001,47.8363,47.7821,47.8272,23244.0
2015-07-16 15:30:00,52.94,52.98,52.92,52.96,22101.0,47.8272,47.8634,47.8092,47.8453,22101.0
2015-07-16 15:35:00,52.96,52.97,52.94,52.95,31256.0,47.8453,47.8543,47.8272,47.8363,31256.0
2015-07-16 15:40:00,52.96,52.97,52.94,52.96,20511.0,47.8453,47.8543,47.8272,47.8453,20511.0
2015-07-16 15:45:00,52.95,52.97,52.94,52.97,30611.0,47.8363,47.8543,47.8272,47.8543,30611.0
2015-07-16 15:50:00,52.97,53.0,52.93,52.99,86755.0,47.8543,47.8814,47.8182,47.8724,86755.0
2015-07-16 15:55:00,52.98,53.0,52.94,52.95,149945.0,47.8634,47.8814,47.8272,47.8363,149945.0
2015-07-17 09:30:00,52.76,52.82,52.5,52.52,128014.0,47.6646,47.7188,47.4297,47.4478,128014.0
2015-07-17 09:35:00,52.45,52.56,52.36,52.54,14285.0,47.3846,47.4839,47.3032,47.4659,14285.0
2015-07-17 09:40:00,52.58,52.66,52.54,52.64,13291.0,47.502,47.5743,47.4659,47.5562,13291.0
2015-07-17 09:45:00,52.61,52.69,52.43,52.5,22305.0,47.5291,47.6014,47.3665,47.4297,22305.0
2015-07-17 09:50:00,52.56,52.6,52.52,52.53,9958.0,47.4839,47.5201,47.4478,47.4568,9958.0
2015-07-17 09:55:00,52.52,52.56,52.5,52.55,4153.0,47.4478,47.4839,47.4297,47.4749,4153.0
2015-07-17 10:00:00,52.59,52.6,52.45,52.53,12968.0,47.511,47.5201,47.3846,47.4568,12968.0
2015-07-17 10:05:00,52.51,52.59,52.49,52.54,26045.0,47.4388,47.511,47.4207,47.4659,26045.0
2015-07-17 10:10:00,52.56,52.61,52.45,52.45,22411.0,47.4839,47.5291,47.3846,47.3846,22411.0
2015-07-17 10:15:00,52.42,52.47,52.42,52.47,8028.0,47.3575,47.4026,47.3575,47.4026,8028.0
2015-07-17 10:20:00,52.47,52.47,52.4,52.43,13735.0,47.4026,47.4026,47.3394,47.3665,13735.0
2015-07-17 10:25:00,52.42,52.42,52.33,52.34,15118.0,47.3575,47.3575,47.2761,47.2852,15118.0
2015-07-17 10:30:00,52.34,52.37,52.34,52.35,10684.0,47.2852,47.3123,47.2852,47.2942,10684.0
2015-07-17 10:35:00,52.35,52.37,52.32,52.37,15048.0,47.2942,47.3123,47.2671,47.3123,15048.0
2015-07-17 10:40:00,52.37,52.39,52.32,52.32,14511.0,47.3123,47.3303,47.2671,47.2671,14511.0
2015-07-17 10:45:00,52.32,52.35,52.27,52.28,11849.0,47.2671,47.2942,47.2219,47.231,11849.0
2015-07-17 10:50:00,52.28,52.32,52.25,52.28,26994.0,47.231,47.2671,47.2039,47.231,26994.0
2015-07-17 10:55:00,52.28,52.32,52.26,52.29,8664.0,47.231,47.2671,47.2129,47.24,8664.0
2015-07-17 11:00:00,52.29,52.3,52.27,52.29,8270.0,47.24,47.249,47.2219,47.24,8270.0
2015-07-17 11:05:00,52.29,52.29,52.18,52.18,13253.0,47.24,47.24,47.1406,47.1406,13253.0
2015-07-17 11:10:00,52.18,52.19,52.16,52.18,8998.0,47.1406,47.1497,47.1226,47.1406,8998.0
2015-07-17 11:15:00,52.17,52.18,52.12,52.14,14908.0,47.1316,47.1406,47.0864,47.1045,14908.0
2015-07-17 11:20:00,52.14,52.16,52.11,52.14,20997.0,47.1045,47.1226,47.0774,47.1045,20997.0
2015-07-17 11:25:00,52.14,52.14,52.11,52.12,23223.0,47.1045,47.1045,47.0774,47.0864,23223.0
2015-07-17 11:30:00,52.12,52.12,52.06,52.11,55634.0,47.0864,47.0864,47.0322,47.0774,55634.0
2015-07-17 11:35:00,52.11,52.11,52.09,52.11,15359.0,47.0774,47.0774,47.0593,47.0774,15359.0
2015-07-17 11:40:00,52.11,52.18,52.1,52.18,17894.0,47.0774,47.1406,47.0684,47.1406,17894.0
2015-07-17 11:45:00,52.17,52.18,52.16,52.18,3425.0,47.1316,47.1406,47.1226,47.1406,3425.0
2015-07-17 11:50:00,52.18,52.2,52.18,52.2,3514.0,47.1406,47.1587,47.1406,47.1587,3514.0
2015-07-17 11:55:00,52.19,52.19,52.16,52.17,12965.0,47.1497,47.1497,47.1226,47.1316,12965.0
2015-07-17 12:00:00,52.18,52.18,52.09,52.11,14065.0,47.1406,47.1406,47.0593,47.0774,14065.0
2015-07-17 12:05:00,52.13,52.17,52.13,52.15,3893.0,47.0955,47.1316,47.0955,47.1135,3893.0
2015-07-17 12:10:00,52.14,52.17,52.14,52.17,6938.0,47.1045,47.1316,47.1045,47.1316,6938.0
2015-07-17 12:15:00,52.17,52.18,52.11,52.11,5882.0,47.1316,47.1406,47.0774,47.0774,5882.0
2015-07-17 12:20:00,52.11,52.12,52.07,52.1,10997.0,47.0774,47.0864,47.0413,47.0684,10997.0
2015-07-17 12:25:00,52.11,52.11,52.06,52.08,12948.0,47.0774,47.0774,47.0322,47.0503,12948.0
2015-07-17 12:30:00,52.08,52.09,52.06,52.06,5450.0,47.0503,47.0593,47.0322,47.0322,5450.0
2015-07-17 12:35:00,52.08,52.11,52.07,52.1,3200.0,47.0503,47.0774,47.0413,47.0684,3200.0
2015-07-17 12:40:00,52.1,52.11,52.07,52.1,5813.0,47.0684,47.0774,47.0413,47.0684,5813.0
2015-07-17 12:45:00,52.1,52.11,52.09,52.1,5153.0,47.0684,47.0774,47.0593,47.0684,5153.0
2015-07-17 12:50:00,52.1,52.1,52.06,52.09,5233.0,47.0684,47.0684,47.0322,47.0593,5233.0
2015-07-17 12:55:00,52.09,52.15,52.06,52.15,13000.0,47.0593,47.1135,47.0322,47.1135,13000.0
2015-07-17 13:00:00,52.16,52.18,52.13,52.18,8778.0,47.1226,47.1406,47.0955,47.1406,8778.0
2015-07-17 13:05:00,52.18,52.19,52.12,52.17,19601.0,47.1406,47.1497,47.0864,47.1316,19601.0
2015-07-17 13:10:00,52.16,52.17,52.13,52.15,3727.0,47.1226,47.1316,47.0955,47.1135,3727.0
2015-07-17 13:15:00,52.16,52.17,52.13,52.13,7349.0,47.1226,47.1316,47.0955,47.0955,7349.0
2015-07-17 13:20:00,52.13,52.14,52.1,52.11,7380.0,47.0955,47.1045,47.0684,47.0774,7380.0
2015-07-17 13:25:00,52.11,52.14,52.09,52.13,10339.0,47.0774,47.1045,47.0593,47.0955,10339.0
2015-07-17 13:30:00,52.14,52.14,52.11,52.14,4754.0,47.1045,47.1045,47.0774,47.1045,4754.0
2015-07-17 13:35:00,52.14,52.17,52.14,52.16,6759.0,47.1045,47.1316,47.1045,47.1226,6759.0
2015-07-17 13:40:00,52.17,52.18,52.16,52.18,5410.0,47.1316,47.1406,47.1226,47.1406,5410.0
2015-07-17 13:45:00,52.18,52.19,52.13,52.14,16993.0,47.1406,47.1497,47.0955,47.1045,16993.0
2015-07-17 13:50:00,52.14,52.16,52.14,52.16,3600.0,47.1045,47.1226,47.1045,47.1226,3600.0
2015-07-17 13:55:00,52.16,52.17,52.14,52.16,7733.0,47.1226,47.1316,47.1045,47.1226,7733.0
2015-07-17 14:00:00,52.16,52.16,52.12,52.13,10300.0,47.1226,47.1226,47.0864,47.0955,10300.0
2015-07-17 14:05:00,52.13,52.16,52.13,52.16,10157.0,47.0955,47.1226,47.0955,47.1226,10157.0
2015-07-17 14:10:00,52.15,52.19,52.14,52.16,16855.0,47.1135,47.1497,47.1045,47.1226,16855.0
2015-07-17 14:15:00,52.16,52.22,52.16,52.22,6900.0,47.1226,47.1768,47.1226,47.1768,6900.0
2015-07-17 14:20:00,52.21,52.23,52.21,52.23,6326.0,47.1677,47.1858,47.1677,47.1858,6326.0
2015-07-17 14:25:00,52.24,52.24,52.21,52.23,8900.0,47.1948,47.1948,47.1677,47.1858,8900.0
2015-07-17 14:30:00,52.22,52.27,52.2,52.23,13854.0,47.1768,47.2219,47.1587,47.1858,13854.0
2015-07-17 14:35:00,52.23,52.24,52.2,52.21,10216.0,47.1858,47.1948,47.1587,47.1677,10216.0
2015-07-17 14:40:00,52.21,52.21,52.18,52.2,7817.0,47.1677,47.1677,47.1406,47.1587,7817.0
2015-07-17 14:45:00,52.2,52.21,52.14,52.18,11145.0,47.1587,47.1677,47.1045,47.1406,11145.0
2015-07-17 14:50:00,52.16,52.19,52.15,52.19,11941.0,47.1226,47.1497,47.1135,47.1497,11941.0
2015-07-17 14:55:00,52.19,52.19,52.16,52.18,8805.0,47.1497,47.1497,47.1226,47.1406,8805.0
2015-07-17 15:00:00,52.17,52.19,52.13,52.19,29254.0,47.1316,47.1497,47.0955,47.1497,29254.0
2015-07-17 15:05:00,52.18,52.18,52.13,52.14,13174.0,47.1406,47.1406,47.0955,47.1045,13174.0
2015-07-17 15:10:00,52.14,52.14,52.12,52.13,4800.0,47.1045,47.1045,47.0864,47.0955,4800.0
2015-07-17 15:15:00,52.14,52.16,52.13,52.15,20087.0,47.1045,47.1226,47.0955,47.1135,20087.0
2015-07-17 15:20:00,52.15,52.17,52.14,52.15,15262.0,47.1135,47.1316,47.1045,47.1135,15262.0
2015-07-17 15:25:00,52.16,52.19,52.14,52.19,15169.0,47.1226,47.1497,47.1045,47.1497,15169.0
2015-07-17 15:30:00,52.17,52.2,52.17,52.17,13584.0,47.1316,47.1587,47.1316,47.1316,13584.0
2015-07-17 15:35:00,52.18,52.22,52.17,52.21,15935.0,47.1406,47.1768,47.1316,47.1677,15935.0
2015-07-17 15:40:00,52.21,52.21,52.19,52.21,16003.0,47.1677,47.1677,47.1497,47.1677,16003.0
2015-07-17 15:45:00,52.21,52.24,52.2,52.23,23875.0,47.1677,47.1948,47.1587,47.1858,23875.0
2015-07-17 15:50:00,52.25,52.29,52.24,52.27,46892.0,47.2039,47.24,47.1948,47.2219,46892.0
2015-07-17 15:55:00,52.27,52.28,52.23,52.27,123932.0,47.2219,47.231,47.1858,47.2219,123932.0
2015-07-20 09:30:00,52.56,52.68,52.38,52.68,37900.0,47.4839,47.5923,47.3213,47.5923,37900.0
2015-07-20 09:35:00,52.64,52.73,52.48,52.67,45488.0,47.5562,47.6375,47.4117,47.5833,45488.0
2015-07-20 09:40:00,52.65,52.8,52.6,52.75,11583.0,47.5652,47.7008,47.5201,47.6556,11583.0
2015-07-20 09:45:00,52.75,52.81,52.73,52.78,36323.0,47.6556,47.7098,47.6375,47.6827,36323.0
2015-07-20 09:50:00,52.79,52.8,52.55,52.62,121303.0,47.6917,47.7008,47.4749,47.5381,121303.0
2015-07-20 09:55:00,52.61,52.65,52.5,52.62,26733.0,47.5291,47.5652,47.4297,47.5381,26733.0
2015-07-20 10:00:00,52.61,52.75,52.57,52.72,21265.0,47.5291,47.6556,47.493,47.6285,21265.0
2015-07-20 10:05:00,52.71,52.75,52.67,52.69,23682.0,47.6194,47.6556,47.5833,47.6014,23682.0
2015-07-20 10:10:00,52.68,52.75,52.68,52.71,28426.0,47.5923,47.6556,47.5923,47.6194,28426.0
2015-07-20 10:15:00,52.69,52.77,52.68,52.72,19165.0,47.6014,47.6736,47.5923,47.6285,19165.0
2015-07-20 10:20:00,52.72,52.79,52.72,52.79,21236.0,47.6285,47.6917,47.6285,47.6917,21236.0
2015-07-20 10:25:00,52.79,52.86,52.79,52.84,13611.0,47.6917,47.755,47.6917,47.7369,13611.0
2015-07-20 10:30:00,52.82,52.84,52.77,52.84,5251.0,47.7188,47.7369,47.6736,47.7369,5251.0
2015-07-20 10:35:00,52.84,52.84,52.8,52.84,12616.0,47.7369,47.7369,47.7008,47.7369,12616.0
2015-07-20 10:40:00,52.84,52.84,52.78,52.78,5990.0,47.7369,47.7369,47.6827,47.6827,5990.0
2015-07-20 10:45:00,52.78,52.81,52.77,52.79,6861.0,47.6827,47.7098,47.6736,47.6917,6861.0
2015-07-20 10:50:00,52.8,52.8,52.73,52.77,7576.0,47.7008,47.7008,47.6375,47.6736,7576.0
2015-07-20 10:55:00,52.77,52.81,52.73,52.8,5757.0,47.6736,47.7098,47.6375,47.7008,5757.0
2015-07-20 11:00:00,52.79,52.82,52.78,52.8,6016.0,47.6917,47.7188,47.6827,47.7008,6016.0
2015-07-20 11:05:00,52.81,52.81,52.76,52.76,5200.0,47.7098,47.7098,47.6646,47.6646,5200.0
2015-07-20 11:10:00,52.77,52.78,52.75,52.76,4168.0,47.6736,47.6827,47.6556,47.6646,4168.0
2015-07-20 11:15:00,52.75,52.76,52.68,52.7,26620.0,47.6556,47.6646,47.5923,47.6104,26620.0
2015-07-20 11:20:00,52.7,52.71,52.69,52.7,9070.0,47.6104,47.6194,47.6014,47.6104,9070.0
2015-07-20 11:25:00,52.72,52.74,52.71,52.71,3716.0,47.6285,47.6465,47.6194,47.6194,3716.0
2015-07-20 11:30:00,52.71,52.74,52.68,52.69,6145.0,47.6194,47.6465,47.5923,47.6014,6145.0
2015-07-20 11:35:00,52.69,52.76,52.68,52.76,10978.0,47.6014,47.6646,47.5923,47.6646,10978.0
2015-07-20 11:40:00,52.76,52.77,52.71,52.76,6750.0,47.6646,47.6736,47.6194,47.6646,6750.0
2015-07-20 11:45:00,52.76,52.79,52.73,52.75,11329.0,47.6646,47.6917,47.6375,47.6556,11329.0
2015-07-20 11:50:00,52.76,52.78,52.7,52.7,6917.0,47.6646,47.6827,47.6104,47.6104,6917.0
2015-07-20 11:55:00,52.71,52.73,52.68,52.7,4372.0,47.6194,47.6375,47.5923,47.6104,4372.0
2015-07-20 12:00:00,52.7,52.75,52.68,52.75,9895.0,47.6104,47.6556,47.5923,47.6556,9895.0
2015-07-20 12:05:00,52.75,52.78,52.72,52.76,14829.0,47.6556,47.6827,47.6285,47.6646,14829.0
2015-07-20 12:10:00,52.78,52.78,52.73,52.75,8517.0,47.6827,47.6827,47.6375,47.6556,8517.0
2015-07-20 12:15:00,52.73,52.75,52.72,52.72,6090.0,47.6375,47.6556,47.6285,47.6285,6090.0
2015-07-20 12:20:00,52.72,52.72,52.69,52.7,2201.0,47.6285,47.6285,47.6014,47.6104,2201.0
2015-07-20 12:25:00,52.7,52.71,52.7,52.7,1400.0,47.6104,47.6194,47.6104,47.6104,1400.0
2015-07-20 12:30:00,52.71,52.77,52.71,52.77,5409.0,47.6194,47.6736,47.6194,47.6736,5409.0
2015-07-20 12:35:00,52.76,52.79,52.76,52.78,5067.0,47.6646,47.6917,47.6646,47.6827,5067.0
2015-07-20 12:40:00,52.79,52.79,52.78,52.79,6195.0,47.6917,47.6917,47.6827,47.6917,6195.0
2015-07-20 12:45:00,52.8,52.8,52.74,52.76,9344.0,47.7008,47.7008,47.6465,47.6646,9344.0
2015-07-20 12:50:00,52.76,52.77,52.74,52.77,6924.0,47.6646,47.6736,47.6465,47.6736,6924.0
2015-07-20 12:55:00,52.78,52.79,52.74,52.74,4216.0,47.6827,47.6917,47.6465,47.6465,4216.0
2015-07-20 13:00:00,52.75,52.76,52.75,52.75,5043.0,47.6556,47.6646,47.6556,47.6556,5043.0
2015-07-20 13:05:00,52.75,52.77,52.74,52.77,2883.0,47.6556,47.6736,47.6465,47.6736,2883.0
2015-07-20 13:10:00,52.78,52.79,52.77,52.78,7283.0,47.6827,47.6917,47.6736,47.6827,7283.0
2015-07-20 13:15:00,52.78,52.8,52.78,52.78,3810.0,47.6827,47.7008,47.6827,47.6827,3810.0
2015-07-20 13:20:00,52.79,52.8,52.78,52.79,4000.0,47.6917,47.7008,47.6827,47.6917,4000.0
2015-07-20 13:25:00,52.79,52.82,52.78,52.82,12500.0,47.6917,47.7188,47.6827,47.7188,12500.0
2015-07-20 13:30:00,52.81,52.81,52.78,52.79,5003.0,47.7098,47.7098,47.6827,47.6917,5003.0
2015-07-20 13:35:00,52.79,52.79,52.75,52.76,6738.0,47.6917,47.6917,47.6556,47.6646,6738.0
2015-07-20 13:40:00,52.77,52.77,52.75,52.76,2959.0,47.6736,47.6736,47.6556,47.6646,2959.0
2015-07-20 13:45:00,52.75,52.79,52.74,52.78,33472.0,47.6556,47.6917,47.6465,47.6827,33472.0
2015-07-20 13:50:00,52.79,52.81,52.79,52.8,10530.0,47.6917,47.7098,47.6917,47.7008,10530.0
2015-07-20 13:55:00,52.78,52.79,52.76,52.79,7915.0,47.6827,47.6917,47.6646,47.6917,7915.0
2015-07-20 14:00:00,52.79,52.81,52.75,52.79,12361.0,47.6917,47.7098,47.6556,47.6917,12361.0
2015-07-20 14:05:00,52.8,52.84,52.79,52.82,20673.0,47.7008,47.7369,47.6917,47.7188,20673.0
2015-07-20 14:10:00,52.84,52.85,52.83,52.85,13523.0,47.7369,47.7459,47.7279,47.7459,13523.0
2015-07-20 14:15:00,52.84,52.88,52.84,52.88,28789.0,47.7369,47.773,47.7369,47.773,28789.0
2015-07-20 14:20:00,52.88,52.92,52.88,52.91,33376.0,47.773,47.8092,47.773,47.8001,33376.0
2015-07-20 14:25:00,52.91,52.93,52.89,52.91,8040.0,47.8001,47.8182,47.7821,47.8001,8040.0
2015-07-20 14:30:00,52.91,52.91,52.87,52.88,7426.0,47.8001,47.8001,47.764,47.773,7426.0
2015-07-20 14:35:00,52.89,52.89,52.85,52.86,5194.0,47.7821,47.7821,47.7459,47.755,5194.0
2015-07-20 14:40:00,52.87,52.88,52.86,52.88,4822.0,47.764,47.773,47.755,47.773,4822.0
2015-07-20 14:45:00,52.88,52.91,52.88,52.9,14930.0,47.773,47.8001,47.773,47.7911,14930.0
2015-07-20 14:50:00,52.9,52.92,52.89,52.9,16046.0,47.7911,47.8092,47.7821,47.7911,16046.0
2015-07-20 14:55:00,52.9,52.9,52.86,52.88,8804.0,47.7911,47.7911,47.755,47.773,8804.0
2015-07-20 15:00:00,52.88,52.89,52.86,52.89,5080.0,47.773,47.7821,47.755,47.7821,5080.0
2015-07-20 15:05:00,52.89,52.91,52.86,52.91,14795.0,47.7821,47.8001,47.755,47.8001,14795.0
2015-07-20 15:10:00,52.91,52.93,52.89,52.9,11800.0,47.8001,47.8182,47.7821,47.7911,11800.0
2015-07-20 15:15:00,52.9,52.91,52.88,52.91,26037.0,47.7911,47.8001,47.773,47.8001,26037.0
2015-07-20 15:20:00,52.91,52.91,52.89,52.9,14054.0,47.8001,47.8001,47.7821,47.7911,14054.0
2015-07-20 15:25:00,52.9,52.91,52.88,52.88,38950.0,47.7911,47.8001,47.773,47.773,38950.0
2015-07-20 15:30:00,52.88,52.89,52.87,52.87,12146.0,47.773,47.7821,47.764,47.764,12146.0
2015-07-20 15:35:00,52.87,52.88,52.79,52.8,31970.0,47.764,47.773,47.6917,47.7008,31970.0
2015-07-20 15:40:00,52.82,52.82,52.75,52.8,20513.0,47.7188,47.7188,47.6556,47.7008,20513.0
2015-07-20 15:45:00,52.8,52.82,52.79,52.8,17787.0,47.7008,47.7188,47.6917,47.7008,17787.0
2015-07-20 15:50:00,52.81,52.83,52.81,52.81,33400.0,47.7098,47.7279,47.7098,47.7098,33400.0
2015-07-20 15:55:00,52.82,52.84,52.78,52.83,103942.0,47.7188,47.7369,47.6827,47.7279,103942.0
2015-07-21 09:30:00,52.94,53.22,52.94,53.01,30769.0,47.8272,48.0802,47.8272,47.8905,30769.0
2015-07-21 09:35:00,53.0,53.0,52.91,52.93,20224.0,47.8814,47.8814,47.8001,47.8182,20224.0
2015-07-21 09:40:00,52.95,52.96,52.85,52.95,32903.0,47.8363,47.8453,47.7459,47.8363,32903.0
2015-07-21 09:45:00,52.94,53.0,52.92,52.93,27236.0,47.8272,47.8814,47.8092,47.8182,27236.0
2015-07-21 09:50:00,52.95,52.96,52.87,52.91,8846.0,47.8363,47.8453,47.764,47.8001,8846.0
2015-07-21 09:55:00,52.9,53.0,52.87,53.0,13225.0,47.7911,47.8814,47.764,47.8814,13225.0
2015-07-21 10:00:00,53.0,53.02,52.97,52.97,19989.0,47.8814,47.8995,47.8543,47.8543,19989.0
2015-07-21 10:05:00,52.97,53.01,52.94,52.99,18175.0,47.8543,47.8905,47.8272,47.8724,18175.0
2015-07-21 10:10:00,52.98,52.99,52.93,52.94,10885.0,47.8634,47.8724,47.8182,47.8272,10885.0
2015-07-21 10:15:00,52.93,52.93,52.83,52.88,9624.0,47.8182,47.8182,47.7279,47.773,9624.0
2015-07-21 10:20:00,52.87,52.88,52.84,52.85,9702.0,47.764,47.773,47.7369,47.7459,9702.0
2015-07-21 10:25:00,52.83,52.84,52.73,52.73,9784.0,47.7279,47.7369,47.6375,47.6375,9784.0
2015-07-21 10:30:00,52.73,52.77,52.68,52.77,9249.0,47.6375,47.6736,47.5923,47.6736,9249.0
2015-07-21 10:35:00,52.75,52.8,52.74,52.79,5464.0,47.6556,47.7008,47.6465,47.6917,5464.0
2015-07-21 10:40:00,52.79,52.79,52.65,52.66,8779.0,47.6917,47.6917,47.5652,47.5743,8779.0
2015-07-21 10:45:00,52.66,52.68,52.6,52.63,11931.0,47.5743,47.5923,47.5201,47.5472,11931.0
2015-07-21 10:50:00,52.62,52.64,52.56,52.59,13466.0,47.5381,47.5562,47.4839,47.511,13466.0
2015-07-21 10:55:00,52.6,52.62,52.58,52.61,10610.0,47.5201,47.5381,47.502,47.5291,10610.0
2015-07-21 11:00:00,52.62,52.64,52.56,52.6,13743.0,47.5381,47.5562,47.4839,47.5201,13743.0
2015-07-21 11:05:00,52.6,52.61,52.53,52.56,6208.0,47.5201,47.5291,47.4568,47.4839,6208.0
2015-07-21 11:10:00,52.57,52.58,52.54,52.55,5793.0,47.493,47.502,47.4659,47.4749,5793.0
2015-07-21 11:15:00,52.54,52.54,52.46,52.47,7933.0,47.4659,47.4659,47.3936,47.4026,7933.0
2015-07-21 11:20:00,52.45,52.48,52.43,52.48,7815.0,47.3846,47.4117,47.3665,47.4117,7815.0
2015-07-21 11:25:00,52.48,52.51,52.46,52.46,5492.0,47.4117,47.4388,47.3936,47.3936,5492.0
2015-07-21 11:30:00,52.47,52.5,52.44,52.47,30426.0,47.4026,47.4297,47.3755,47.4026,30426.0
2015-07-21 11:35:00,52.48,52.48,52.45,52.48,10460.0,47.4117,47.4117,47.3846,47.4117,10460.0
2015-07-21 11:40:00,52.47,52.52,52.45,52.52,5110.0,47.4026,47.4478,47.3846,47.4478,5110.0
2015-07-21 11:45:00,52.52,52.55,52.51,52.53,4500.0,47.4478,47.4749,47.4388,47.4568,4500.0
2015-07-21 11:50:00,52.55,52.59,52.52,52.59,5934.0,47.4749,47.511,47.4478,47.511,5934.0
2015-07-21 11:55:00,52.59,52.59,52.55,52.58,10138.0,47.511,47.511,47.4749,47.502,10138.0
2015-07-21 12:00:00,52.58,52.61,52.57,52.6,3352.0,47.502,47.5291,47.493,47.5201,3352.0
2015-07-21 12:05:00,52.59,52.65,52.58,52.65,5047.0,47.511,47.5652,47.502,47.5652,5047.0
2015-07-21 12:10:00,52.65,52.66,52.61,52.63,6235.0,47.5652,47.5743,47.5291,47.5472,6235.0
2015-07-21 12:15:00,52.63,52.65,52.58,52.58,8520.0,47.5472,47.5652,47.502,47.502,8520.0
2015-07-21 12:20:00,52.58,52.61,52.57,52.6,5667.0,47.502,47.5291,47.493,47.5201,5667.0
2015-07-21 12:25:00,52.6,52.64,52.59,52.64,4920.0,47.5201,47.5562,47.511,47.5562,4920.0
2015-07-21 12:30:00,52.64,52.67,52.62,52.62,5245.0,47.5562,47.5833,47.5381,47.5381,5245.0
2015-07-21 12:35:00,52.61,52.65,52.61,52.65,6238.0,47.5291,47.5652,47.5291,47.5652,6238.0
2015-07-21 12:40:00,52.65,52.65,52.57,52.59,4920.0,47.5652,47.5652,47.493,47.511,4920.0
2015-07-21 12:45:00,52.6,52.6,52.54,52.57,4776.0,47.5201,47.5201,47.4659,47.493,4776.0
2015-07-21 12:50:00,52.57,52.59,52.53,52.55,16493.0,47.493,47.511,47.4568,47.4749,16493.0
2015-07-21 12:55:00,52.56,52.57,52.54,52.56,7541.0,47.4839,47.493,47.4659,47.4839,7541.0
2015-07-21 13:00:00,52.55,52.56,52.53,52.55,4833.0,47.4749,47.4839,47.4568,47.4749,4833.0
2015-07-21 13:05:00,52.55,52.55,52.51,52.54,6217.0,47.4749,47.4749,47.4388,47.4659,6217.0
2015-07-21 13:10:00,52.55,52.55,52.52,52.52,6329.0,47.4749,47.4749,47.4478,47.4478,6329.0
2015-07-21 13:15:00,52.52,52.6,52.52,52.59,5943.0,47.4478,47.5201,47.4478,47.511,5943.0
2015-07-21 13:20:00,52.58,52.59,52.57,52.58,4518.0,47.502,47.511,47.493,47.502,4518.0
2015-07-21 13:25:00,52.59,52.61,52.59,52.59,7066.0,47.511,47.5291,47.511,47.511,7066.0
2015-07-21 13:30:00,52.6,52.63,52.6,52.62,9611.0,47.5201,47.5472,47.5201,47.5381,9611.0
2015-07-21 13:35:00,52.62,52.65,52.58,52.58,15285.0,47.5381,47.5652,47.502,47.502,15285.0
2015-07-21 13:40:00,52.59,52.6,52.57,52.58,12600.0,47.511,47.5201,47.493,47.502,12600.0
2015-07-21 13:45:00,52.58,52.6,52.58,52.6,9264.0,47.502,47.5201,47.502,47.5201,9264.0
2015-07-21 13:50:00,52.59,52.6,52.58,52.59,5204.0,47.511,47.5201,47.502,47.511,5204.0
2015-07-21 13:55:00,52.59,52.6,52.58,52.6,23034.0,47.511,47.5201,47.502,47.5201,23034.0
2015-07-21 14:00:00,52.59,52.6,52.52,52.52,9187.0,47.511,47.5201,47.4478,47.4478,9187.0
2015-07-21 14:05:00,52.53,52.54,52.52,52.54,8086.0,47.4568,47.4659,47.4478,47.4659,8086.0
2015-07-21 14:10:00,52.53,52.54,52.5,52.5,10401.0,47.4568,47.4659,47.4297,47.4297,10401.0
2015-07-21 14:15:00,52.51,52.57,52.5,52.55,14621.0,47.4388,47.493,47.4297,47.4749,14621.0
2015-07-21 14:20:00,52.56,52.61,52.54,52.61,28000.0,47.4839,47.5291,47.4659,47.5291,28000.0
2015-07-21 14:25:00,52.62,52.68,52.61,52.67,10966.0,47.5381,47.5923,47.5291,47.5833,10966.0
2015-07-21 14:30:00,52.68,52.69,52.65,52.68,16207.0,47.5923,47.6014,47.5652,47.5923,16207.0
2015-07-21 14:35:00,52.69,52.74,52.68,52.72,14200.0,47.6014,47.6465,47.5923,47.6285,14200.0
2015-07-21 14:40:00,52.73,52.73,52.71,52.71,8200.0,47.6375,47.6375,47.6194,47.6194,8200.0
2015-07-21 14:45:00,52.71,52.71,52.69,52.69,10319.0,47.6194,47.6194,47.6014,47.6014,10319.0
2015-07-21 14:50:00,52.69,52.72,52.65,52.72,13369.0,47.6014,47.6285,47.5652,47.6285,13369.0
2015-07-21 14:55:00,52.72,52.76,52.72,52.75,19442.0,47.6285,47.6646,47.6285,47.6556,19442.0
2015-07-21 15:00:00,52.76,52.76,52.71,52.75,16284.0,47.6646,47.6646,47.6194,47.6556,16284.0
2015-07-21 15:05:00,52.75,52.76,52.71,52.73,15331.0,47.6556,47.6646,47.6194,47.6375,15331.0
2015-07-21 15:10:00,52.73,52.74,52.71,52.73,18892.0,47.6375,47.6465,47.6194,47.6375,18892.0
2015-07-21 15:15:00,52.73,52.76,52.7,52.75,29469.0,47.6375,47.6646,47.6104,47.6556,29469.0
2015-07-21 15:20:00,52.76,52.76,52.72,52.72,14778.0,47.6646,47.6646,47.6285,47.6285,14778.0
2015-07-21 15:25:00,52.72,52.78,52.7,52.76,18079.0,47.6285,47.6827,47.6104,47.6646,18079.0
2015-07-21 15:30:00,52.76,52.82,52.75,52.8,37129.0,47.6646,47.7188,47.6556,47.7008,37129.0
2015-07-21 15:35:00,52.8,52.81,52.78,52.78,16209.0,47.7008,47.7098,47.6827,47.6827,16209.0
2015-07-21 15:40:00,52.78,52.8,52.76,52.8,26385.0,47.6827,47.7008,47.6646,47.7008,26385.0
2015-07-21 15:45:00,52.8,52.9,52.79,52.89,42778.0,47.7008,47.7911,47.6917,47.7821,42778.0
2015-07-21 15:50:00,52.89,52.93,52.85,52.86,48031.0,47.7821,47.8182,47.7459,47.755,48031.0
2015-07-21 15:55:00,52.85,52.87,52.8,52.85,158481.0,47.7459,47.764,47.7008,47.7459,158481.0
2015-07-22 09:30:00,53.04,53.16,52.95,53.05,60746.0,47.9176,48.026,47.8363,47.9266,60746.0
2015-07-22 09:35:00,53.05,53.24,53.0,53.06,20758.0,47.9266,48.0983,47.8814,47.9356,20758.0
2015-07-22 09:40:00,53.07,53.39,53.02,53.31,25433.0,47.9447,48.2338,47.8995,48.1615,25433.0
2015-07-22 09:45:00,53.32,53.48,53.31,53.42,47565.0,48.1705,48.3151,48.1615,48.2609,47565.0
2015-07-22 09:50:00,53.39,53.5,53.35,53.45,34717.0,48.2338,48.3331,48.1976,48.288,34717.0
2015-07-22 09:55:00,53.45,53.47,53.38,53.41,27448.0,48.288,48.306,48.2247,48.2518,27448.0
2015-07-22 10:00:00,53.44,53.46,53.37,53.41,37625.0,48.2789,48.297,48.2157,48.2518,37625.0
2015-07-22 10:05:00,53.41,53.41,53.25,53.25,17181.0,48.2518,48.2518,48.1073,48.1073,17181.0
2015-07-22 10:10:00,53.26,53.3,53.21,53.21,21353.0,48.1163,48.1525,48.0712,48.0712,21353.0
2015-07-22 10:15:00,53.24,53.33,53.22,53.33,12051.0,48.0983,48.1796,48.0802,48.1796,12051.0
2015-07-22 10:20:00,53.32,53.41,53.31,53.4,35811.0,48.1705,48.2518,48.1615,48.2428,35811.0
2015-07-22 10:25:00,53.39,53.41,53.37,53.4,29434.0,48.2338,48.2518,48.2157,48.2428,29434.0
2015-07-22 10:30:00,53.39,53.42,53.38,53.4,27967.0,48.2338,48.2609,48.2247,48.2428,27967.0
2015-07-22 10:35:00,53.39,53.43,53.38,53.41,22348.0,48.2338,48.2699,48.2247,48.2518,22348.0
2015-07-22 10:40:00,53.41,53.45,53.41,53.42,28070.0,48.2518,48.288,48.2518,48.2609,28070.0
2015-07-22 10:45:00,53.41,53.47,53.41,53.47,22181.0,48.2518,48.306,48.2518,48.306,22181.0
2015-07-22 10:50:00,53.47,53.48,53.39,53.39,38548.0,48.306,48.3151,48.2338,48.2338,38548.0
2015-07-22 10:55:00,53.4,53.42,53.39,53.41,17128.0,48.2428,48.2609,48.2338,48.2518,17128.0
2015-07-22 11:00:00,53.41,53.41,53.32,53.4,16930.0,48.2518,48.2518,48.1705,48.2428,16930.0
2015-07-22 11:05:00,53.41,53.45,53.37,53.44,24382.0,48.2518,48.288,48.2157,48.2789,24382.0
2015-07-22 11:10:00,53.45,53.49,53.44,53.48,24105.0,48.288,48.3241,48.2789,48.3151,24105.0
2015-07-22 11:15:00,53.47,53.48,53.38,53.39,38974.0,48.306,48.3151,48.2247,48.2338,38974.0
2015-07-22 11:20:00,53.39,53.4,53.3,53.34,25024.0,48.2338,48.2428,48.1525,48.1886,25024.0
2015-07-22 11:25:00,53.36,53.36,53.3,53.32,17463.0,48.2067,48.2067,48.1525,48.1705,17463.0
2015-07-22 11:30:00,53.31,53.36,53.31,53.33,21370.0,48.1615,48.2067,48.1615,48.1796,21370.0
2015-07-22 11:35:00,53.34,53.35,53.32,53.33,14045.0,48.1886,48.1976,48.1705,48.1796,14045.0
2015-07-22 11:40:00,53.33,53.36,53.33,53.34,13856.0,48.1796,48.2067,48.1796,48.1886,13856.0
2015-07-22 11:45:00,53.35,53.36,53.34,53.35,13699.0,48.1976,48.2067,48.1886,48.1976,13699.0
2015-07-22 11:50:00,53.35,53.35,53.32,53.35,24760.0,48.1976,48.1976,48.1705,48.1976,24760.0
2015-07-22 11:55:00,53.34,53.37,53.3,53.36,19514.0,48.1886,48.2157,48.1525,48.2067,19514.0
2015-07-22 12:00:00,53.37,53.37,53.26,53.27,69136.0,48.2157,48.2157,48.1163,48.1254,69136.0
2015-07-22 12:05:00,53.27,53.27,53.2,53.22,14850.0,48.1254,48.1254,48.0621,48.0802,14850.0
2015-07-22 12:10:00,53.22,53.24,53.2,53.2,11250.0,48.0802,48.0983,48.0621,48.0621,11250.0
2015-07-22 12:15:00,53.2,53.2,53.12,53.12,11920.0,48.0621,48.0621,47.9898,47.9898,11920.0
2015-07-22 12:20:00,53.13,53.17,53.11,53.17,7797.0,47.9989,48.035,47.9808,48.035,7797.0
2015-07-22 12:25:00,53.16,53.19,53.13,53.13,8794.0,48.026,48.0531,47.9989,47.9989,8794.0
2015-07-22 12:30:00,53.13,53.17,53.13,53.17,7587.0,47.9989,48.035,47.9989,48.035,7587.0
2015-07-22 12:35:00,53.17,53.23,53.17,53.23,7162.0,48.035,48.0892,48.035,48.0892,7162.0
2015-07-22 12:40:00,53.23,53.27,53.22,53.26,16504.0,48.0892,48.1254,48.0802,48.1163,16504.0
2015-07-22 12:45:00,53.26,53.26,53.21,53.23,7766.0,48.1163,48.1163,48.0712,48.0892,7766.0
2015-07-22 12:50:00,53.23,53.28,53.23,53.27,8234.0,48.0892,48.1344,48.0892,48.1254,8234.0
2015-07-22 12:55:00,53.27,53.27,53.22,53.23,12482.0,48.1254,48.1254,48.0802,48.0892,12482.0
2015-07-22 13:00:00,53.23,53.26,53.22,53.26,9257.0,48.0892,48.1163,48.0802,48.1163,9257.0
2015-07-22 13:05:00,53.26,53.26,53.21,53.21,10361.0,48.1163,48.1163,48.0712,48.0712,10361.0
2015-07-22 13:10:00,53.21,53.21,53.14,53.16,15410.0,48.0712,48.0712,48.0079,48.026,15410.0
2015-07-22 13:15:00,53.16,53.21,53.16,53.21,10532.0,48.026,48.0712,48.026,48.0712,10532.0
2015-07-22 13:20:00,53.22,53.27,53.22,53.24,13324.0,48.0802,48.1254,48.0802,48.0983,13324.0
2015-07-22 13:25:00,53.23,53.25,53.22,53.23,15840.0,48.0892,48.1073,48.0802,48.0892,15840.0
2015-07-22 13:30:00,53.24,53.28,53.24,53.28,9747.0,48.0983,48.1344,48.0983,48.1344,9747.0
2015-07-22 13:35:00,53.27,53.28,53.27,53.27,9249.0,48.1254,48.1344,48.1254,48.1254,9249.0
2015-07-22 13:40:00,53.28,53.28,53.25,53.25,13740.0,48.1344,48.1344,48.1073,48.1073,13740.0
2015-07-22 13:45:00,53.25,53.26,53.18,53.19,12800.0,48.1073,48.1163,48.0441,48.0531,12800.0
2015-07-22 13:50:00,53.18,53.25,53.17,53.23,14944.0,48.0441,48.1073,48.035,48.0892,14944.0
2015-07-22 13:55:00,53.22,53.24,53.18,53.21,12746.0,48.0802,48.0983,48.0441,48.0712,12746.0
2015-07-22 14:00:00,53.21,53.24,53.2,53.24,7852.0,48.0712,48.0983,48.0621,48.0983,7852.0
2015-07-22 14:05:00,53.24,53.24,53.19,53.19,14356.0,48.0983,48.0983,48.0531,48.0531,14356.0
2015-07-22 14:10:00,53.19,53.25,53.19,53.24,14712.0,48.0531,48.1073,48.0531,48.0983,14712.0
2015-07-22 14:15:00,53.24,53.25,53.23,53.25,25753.0,48.0983,48.1073,48.0892,48.1073,25753.0
2015-07-22 14:20:00,53.26,53.3,53.23,53.3,14725.0,48.1163,48.1525,48.0892,48.1525,14725.0
2015-07-22 14:25:00,53.31,53.31,53.26,53.26,11531.0,48.1615,48.1615,48.1163,48.1163,11531.0
2015-07-22 14:30:00,53.26,53.31,53.26,53.3,7613.0,48.1163,48.1615,48.1163,48.1525,7613.0
2015-07-22 14:35:00,53.3,53.33,53.25,53.27,29076.0,48.1525,48.1796,48.1073,48.1254,29076.0
2015-07-22 14:40:00,53.26,53.29,53.24,53.28,22169.0,48.1163,48.1434,48.0983,48.1344,22169.0
2015-07-22 14:45:00,53.28,53.3,53.27,53.29,14664.0,48.1344,48.1525,48.1254,48.1434,14664.0
2015-07-22 14:50:00,53.3,53.31,53.25,53.27,26360.0,48.1525,48.1615,48.1073,48.1254,26360.0
2015-07-22 14:55:00,53.28,53.29,53.26,53.27,13017.0,48.1344,48.1434,48.1163,48.1254,13017.0
2015-07-22 15:00:00,53.27,53.28,53.25,53.25,17360.0,48.1254,48.1344,48.1073,48.1073,17360.0
2015-07-22 15:05:00,53.25,53.33,53.25,53.31,15452.0,48.1073,48.1796,48.1073,48.1615,15452.0
2015-07-22 15:10:00,53.31,53.32,53.29,53.29,24074.0,48.1615,48.1705,48.1434,48.1434,24074.0
2015-07-22 15:15:00,53.29,53.29,53.25,53.28,24823.0,48.1434,48.1434,48.1073,48.1344,24823.0
2015-07-22 15:20:00,53.28,53.29,53.27,53.28,25608.0,48.1344,48.1434,48.1254,48.1344,25608.0
2015-07-22 15:25:00,53.29,53.3,53.27,53.3,28944.0,48.1434,48.1525,48.1254,48.1525,28944.0
2015-07-22 15:30:00,53.28,53.3,53.24,53.24,49771.0,48.1344,48.1525,48.0983,48.0983,49771.0
2015-07-22 15:35:00,53.25,53.25,53.21,53.21,25264.0,48.1073,48.1073,48.0712,48.0712,25264.0
2015-07-22 15:40:00,53.21,53.23,53.2,53.23,34854.0,48.0712,48.0892,48.0621,48.0892,34854.0
2015-07-22 15:45:00,53.23,53.27,53.21,53.25,22018.0,48.0892,48.1254,48.0712,48.1073,22018.0
2015-07-22 15:50:00,53.26,53.29,53.24,53.29,107098.0,48.1163,48.1434,48.0983,48.1434,107098.0
2015-07-22 15:55:00,53.29,53.33,53.26,53.29,135052.0,48.1434,48.1796,48.1163,48.1434,135052.0
2015-07-23 09:30:00,53.29,53.29,53.11,53.15,32706.0,48.1434,48.1434,47.9808,48.0169,32706.0
2015-07-23 09:35:00,53.17,53.26,53.07,53.23,13909.0,48.035,48.1163,47.9447,48.0892,13909.0
2015-07-23 09:40:00,53.21,53.24,53.11,53.17,5000.0,48.0712,48.0983,47.9808,48.035,5000.0
2015-07-23 09:45:00,53.21,53.23,53.11,53.12,16928.0,48.0712,48.0892,47.9808,47.9898,16928.0
2015-07-23 09:50:00,53.13,53.13,53.01,53.04,8859.0,47.9989,47.9989,47.8905,47.9176,8859.0
2015-07-23 09:55:00,53.07,53.11,53.04,53.05,3473.0,47.9447,47.9808,47.9176,47.9266,3473.0
2015-07-23 10:00:00,53.08,53.27,53.08,53.24,15695.0,47.9537,48.1254,47.9537,48.0983,15695.0
2015-07-23 10:05:00,53.23,53.25,53.19,53.24,14757.0,48.0892,48.1073,48.0531,48.0983,14757.0
2015-07-23 10:10:00,53.25,53.28,53.21,53.21,15654.0,48.1073,48.1344,48.0712,48.0712,15654.0
2015-07-23 10:15:00,53.22,53.24,53.19,53.23,11057.0,48.0802,48.0983,48.0531,48.0892,11057.0
2015-07-23 10:20:00,53.24,53.32,53.2,53.32,53832.0,48.0983,48.1705,48.0621,48.1705,53832.0
2015-07-23 10:25:00,53.32,53.41,53.32,53.39,20423.0,48.1705,48.2518,48.1705,48.2338,20423.0
2015-07-23 10:30:00,53.38,53.4,53.3,53.34,23744.0,48.2247,48.2428,48.1525,48.1886,23744.0
2015-07-23 10:35:00,53.34,53.36,53.32,53.34,25470.0,48.1886,48.2067,48.1705,48.1886,25470.0
2015-07-23 10:40:00,53.32,53.43,53.3,53.34,32563.0,48.1705,48.2699,48.1525,48.1886,32563.0
2015-07-23 10:45:00,53.34,53.4,53.33,53.37,13011.0,48.1886,48.2428,48.1796,48.2157,13011.0
2015-07-23 10:50:00,53.36,53.38,53.3,53.3,13500.0,48.2067,48.2247,48.1525,48.1525,13500.0
2015-07-23 10:55:00,53.31,53.34,53.3,53.3,6120.0,48.1615,48.1886,48.1525,48.1525,6120.0
2015-07-23 11:00:00,53.31,53.38,53.3,53.38,6896.0,48.1615,48.2247,48.1525,48.2247,6896.0
2015-07-23 11:05:00,53.38,53.38,53.32,53.34,3730.0,48.2247,48.2247,48.1705,48.1886,3730.0
2015-07-23 11:10:00,53.34,53.37,53.32,53.34,9899.0,48.1886,48.2157,48.1705,48.1886,9899.0
2015-07-23 11:15:00,53.34,53.34,53.27,53.29,10968.0,48.1886,48.1886,48.1254,48.1434,10968.0
2015-07-23 11:20:00,53.28,53.33,53.26,53.32,5400.0,48.1344,48.1796,48.1163,48.1705,5400.0
2015-07-23 11:25:00,53.32,53.32,53.24,53.3,9682.0,48.1705,48.1705,48.0983,48.1525,9682.0
2015-07-23 11:30:00,53.3,53.33,53.26,53.28,12334.0,48.1525,48.1796,48.1163,48.1344,12334.0
2015-07-23 11:35:00,53.26,53.28,53.25,53.27,4225.0,48.1163,48.1344,48.1073,48.1254,4225.0
2015-07-23 11:40:00,53.26,53.35,53.25,53.34,16638.0,48.1163,48.1976,48.1073,48.1886,16638.0
2015-07-23 11:45:00,53.34,53.35,53.29,53.3,9823.0,48.1886,48.1976,48.1434,48.1525,9823.0
2015-07-23 11:50:00,53.31,53.32,53.25,53.27,8701.0,48.1615,48.1705,48.1073,48.1254,8701.0
2015-07-23 11:55:00,53.27,53.33,53.27,53.29,11124.0,48.1254,48.1796,48.1254,48.1434,11124.0
2015-07-23 12:00:00,53.27,53.28,53.22,53.24,6694.0,48.1254,48.1344,48.0802,48.0983,6694.0
2015-07-23 12:05:00,53.23,53.23,53.18,53.2,5150.0,48.0892,48.0892,48.0441,48.0621,5150.0
2015-07-23 12:10:00,53.19,53.21,53.12,53.12,7558.0,48.0531,48.0712,47.9898,47.9898,7558.0
2015-07-23 12:15:00,53.14,53.14,53.09,53.1,7900.0,48.0079,48.0079,47.9627,47.9718,7900.0
2015-07-23 12:20:00,53.09,53.11,53.05,53.11,6142.0,47.9627,47.9808,47.9266,47.9808,6142.0
2015-07-23 12:25:00,53.11,53.15,53.08,53.12,6338.0,47.9808,48.0169,47.9537,47.9898,6338.0
2015-07-23 12:30:00,53.12,53.14,53.1,53.13,5500.0,47.9898,48.0079,47.9718,47.9989,5500.0
2015-07-23 12:35:00,53.12,53.15,53.1,53.11,6300.0,47.9898,48.0169,47.9718,47.9808,6300.0
2015-07-23 12:40:00,53.12,53.15,53.1,53.13,5010.0,47.9898,48.0169,47.9718,47.9989,5010.0
2015-07-23 12:45:00,53.15,53.15,53.09,53.09,6894.0,48.0169,48.0169,47.9627,47.9627,6894.0
2015-07-23 12:50:00,53.1,53.14,53.09,53.13,4528.0,47.9718,48.0079,47.9627,47.9989,4528.0
2015-07-23 12:55:00,53.12,53.18,53.12,53.17,3867.0,47.9898,48.0441,47.9898,48.035,3867.0
2015-07-23 13:00:00,53.16,53.17,53.14,53.17,6601.0,48.026,48.035,48.0079,48.035,6601.0
2015-07-23 13:05:00,53.18,53.18,53.13,53.16,10120.0,48.0441,48.0441,47.9989,48.026,10120.0
2015-07-23 13:10:00,53.16,53.16,53.09,53.12,9273.0,48.026,48.026,47.9627,47.9898,9273.0
2015-07-23 13:15:00,53.13,53.18,53.13,53.16,12249.0,47.9989,48.0441,47.9989,48.026,12249.0
2015-07-23 13:20:00,53.16,53.16,53.08,53.1,12709.0,48.026,48.026,47.9537,47.9718,12709.0
2015-07-23 13:25:00,53.1,53.16,53.08,53.15,10608.0,47.9718,48.026,47.9537,48.0169,10608.0
2015-07-23 13:30:00,53.15,53.17,53.14,53.16,12272.0,48.0169,48.035,48.0079,48.026,12272.0
2015-07-23 13:35:00,53.16,53.17,53.13,53.15,13248.0,48.026,48.035,47.9989,48.0169,13248.0
2015-07-23 13:40:00,53.16,53.18,53.13,53.14,14360.0,48.026,48.0441,47.9989,48.0079,14360.0
2015-07-23 13:45:00,53.12,53.2,53.12,53.2,5400.0,47.9898,48.0621,47.9898,48.0621,5400.0
2015-07-23 13:50:00,53.19,53.22,53.15,53.21,8619.0,48.0531,48.0802,48.0169,48.0712,8619.0
2015-07-23 13:55:00,53.23,53.23,53.13,53.15,14140.0,48.0892,48.0892,47.9989,48.0169,14140.0
2015-07-23 14:00:00,53.15,53.18,53.1,53.17,29017.0,48.0169,48.0441,47.9718,48.035,29017.0
2015-07-23 14:05:00,53.16,53.17,53.12,53.14,12743.0,48.026,48.035,47.9898,48.0079,12743.0
2015-07-23 14:10:00,53.14,53.15,53.06,53.06,8546.0,48.0079,48.0169,47.9356,47.9356,8546.0
2015-07-23 14:15:00,53.07,53.09,53.06,53.06,4910.0,47.9447,47.9627,47.9356,47.9356,4910.0
2015-07-23 14:20:00,53.07,53.07,52.97,52.99,15466.0,47.9447,47.9447,47.8543,47.8724,15466.0
2015-07-23 14:25:00,52.98,53.0,52.93,53.0,12140.0,47.8634,47.8814,47.8182,47.8814,12140.0
2015-07-23 14:30:00,53.0,53.0,52.92,52.96,6791.0,47.8814,47.8814,47.8092,47.8453,6791.0
2015-07-23 14:35:00,52.94,52.95,52.91,52.95,6776.0,47.8272,47.8363,47.8001,47.8363,6776.0
2015-07-23 14:40:00,52.96,53.0,52.93,52.95,14442.0,47.8453,47.8814,47.8182,47.8363,14442.0
2015-07-23 14:45:00,52.96,52.96,52.92,52.95,5891.0,47.8453,47.8453,47.8092,47.8363,5891.0
2015-07-23 14:50:00,52.95,52.95,52.85,52.87,14096.0,47.8363,47.8363,47.7459,47.764,14096.0
2015-07-23 14:55:00,52.88,52.91,52.86,52.89,8119.0,47.773,47.8001,47.755,47.7821,8119.0
2015-07-23 15:00:00,52.88,52.89,52.85,52.87,10254.0,47.773,47.7821,47.7459,47.764,10254.0
2015-07-23 15:05:00,52.87,52.89,52.84,52.87,8828.0,47.764,47.7821,47.7369,47.764,8828.0
2015-07-23 15:10:00,52.87,52.87,52.79,52.82,12120.0,47.764,47.764,47.6917,47.7188,12120.0
2015-07-23 15:15:00,52.81,52.83,52.79,52.83,7700.0,47.7098,47.7279,47.6917,47.7279,7700.0
2015-07-23 15:20:00,52.83,52.86,52.82,52.85,7115.0,47.7279,47.755,47.7188,47.7459,7115.0
2015-07-23 15:25:00,52.86,52.86,52.82,52.84,7918.0,47.755,47.755,47.7188,47.7369,7918.0
2015-07-23 15:30:00,52.83,52.84,52.81,52.84,12752.0,47.7279,47.7369,47.7098,47.7369,12752.0
2015-07-23 15:35:00,52.84,52.91,52.83,52.91,12400.0,47.7369,47.8001,47.7279,47.8001,12400.0
2015-07-23 15:40:00,52.91,52.94,52.89,52.89,11255.0,47.8001,47.8272,47.7821,47.7821,11255.0
2015-07-23 15:45:00,52.89,52.89,52.84,52.89,19208.0,47.7821,47.7821,47.7369,47.7821,19208.0
2015-07-23 15:50:00,52.88,52.88,52.83,52.85,14423.0,47.773,47.773,47.7279,47.7459,14423.0
2015-07-23 15:55:00,52.85,52.94,52.85,52.91,63509.0,47.7459,47.8272,47.7459,47.8001,63509.0
2015-07-24 09:30:00,52.83,53.0,52.74,52.87,36496.0,47.7279,47.8814,47.6465,47.764,36496.0
2015-07-24 09:35:00,52.81,52.87,52.72,52.84,9861.0,47.7098,47.764,47.6285,47.7369,9861.0
2015-07-24 09:40:00,52.87,52.95,52.81,52.92,7105.0,47.764,47.8363,47.7098,47.8092,7105.0
2015-07-24 09:45:00,52.88,53.04,52.87,52.93,13350.0,47.773,47.9176,47.764,47.8182,13350.0
2015-07-24 09:50:00,52.93,52.98,52.9,52.98,11168.0,47.8182,47.8634,47.7911,47.8634,11168.0
2015-07-24 09:55:00,52.98,53.0,52.94,52.94,4900.0,47.8634,47.8814,47.8272,47.8272,4900.0
2015-07-24 10:00:00,52.94,52.94,52.84,52.87,16941.0,47.8272,47.8272,47.7369,47.764,16941.0
2015-07-24 10:05:00,52.88,52.91,52.81,52.86,6642.0,47.773,47.8001,47.7098,47.755,6642.0
2015-07-24 10:10:00,52.86,52.95,52.85,52.94,18767.0,47.755,47.8363,47.7459,47.8272,18767.0
2015-07-24 10:15:00,52.95,53.0,52.92,52.95,31914.0,47.8363,47.8814,47.8092,47.8363,31914.0
2015-07-24 10:20:00,52.95,52.97,52.92,52.95,16478.0,47.8363,47.8543,47.8092,47.8363,16478.0
2015-07-24 10:25:00,52.96,52.99,52.92,52.98,25599.0,47.8453,47.8724,47.8092,47.8634,25599.0
2015-07-24 10:30:00,52.99,52.99,52.92,52.94,18983.0,47.8724,47.8724,47.8092,47.8272,18983.0
2015-07-24 10:35:00,52.93,52.97,52.93,52.95,13368.0,47.8182,47.8543,47.8182,47.8363,13368.0
2015-07-24 10:40:00,52.94,52.97,52.88,52.97,25385.0,47.8272,47.8543,47.773,47.8543,25385.0
2015-07-24 10:45:00,52.97,52.97,52.95,52.96,16797.0,47.8543,47.8543,47.8363,47.8453,16797.0
2015-07-24 10:50:00,52.97,52.98,52.93,52.95,14872.0,47.8543,47.8634,47.8182,47.8363,14872.0
2015-07-24 10:55:00,52.93,52.97,52.92,52.92,19325.0,47.8182,47.8543,47.8092,47.8092,19325.0
2015-07-24 11:00:00,52.92,52.98,52.92,52.97,11935.0,47.8092,47.8634,47.8092,47.8543,11935.0
2015-07-24 11:05:00,52.97,53.0,52.97,52.98,12220.0,47.8543,47.8814,47.8543,47.8634,12220.0
2015-07-24 11:10:00,52.99,53.0,52.95,52.96,14693.0,47.8724,47.8814,47.8363,47.8453,14693.0
2015-07-24 11:15:00,52.95,53.0,52.95,52.99,11420.0,47.8363,47.8814,47.8363,47.8724,11420.0
2015-07-24 11:20:00,53.0,53.0,52.92,52.92,11081.0,47.8814,47.8814,47.8092,47.8092,11081.0
2015-07-24 11:25:00,52.93,52.97,52.93,52.97,6484.0,47.8182,47.8543,47.8182,47.8543,6484.0
2015-07-24 11:30:00,52.98,52.99,52.94,52.95,8154.0,47.8634,47.8724,47.8272,47.8363,8154.0
2015-07-24 11:35:00,52.96,53.0,52.95,52.97,10345.0,47.8453,47.8814,47.8363,47.8543,10345.0
2015-07-24 11:40:00,52.98,52.98,52.97,52.97,7239.0,47.8634,47.8634,47.8543,47.8543,7239.0
2015-07-24 11:45:00,52.97,52.98,52.95,52.95,17623.0,47.8543,47.8634,47.8363,47.8363,17623.0
2015-07-24 11:50:00,52.96,52.96,52.87,52.89,8807.0,47.8453,47.8453,47.764,47.7821,8807.0
2015-07-24 11:55:00,52.89,52.91,52.85,52.91,9033.0,47.7821,47.8001,47.7459,47.8001,9033.0
2015-07-24 12:00:00,52.91,52.95,52.9,52.93,6782.0,47.8001,47.8363,47.7911,47.8182,6782.0
2015-07-24 12:05:00,52.93,52.94,52.92,52.93,10511.0,47.8182,47.8272,47.8092,47.8182,10511.0
2015-07-24 12:10:00,52.92,52.95,52.92,52.92,3300.0,47.8092,47.8363,47.8092,47.8092,3300.0
2015-07-24 12:15:00,52.92,52.92,52.87,52.91,7604.0,47.8092,47.8092,47.764,47.8001,7604.0
2015-07-24 12:20:00,52.9,52.92,52.89,52.89,7770.0,47.7911,47.8092,47.7821,47.7821,7770.0
2015-07-24 12:25:00,52.88,52.88,52.85,52.86,3449.0,47.773,47.773,47.7459,47.755,3449.0
2015-07-24 12:30:00,52.89,52.92,52.88,52.9,6878.0,47.7821,47.8092,47.773,47.7911,6878.0
2015-07-24 12:35:00,52.89,52.9,52.89,52.9,5400.0,47.7821,47.7911,47.7821,47.7911,5400.0
2015-07-24 12:40:00,52.89,52.91,52.88,52.9,7973.0,47.7821,47.8001,47.773,47.7911,7973.0
2015-07-24 12:45:00,52.9,52.9,52.85,52.88,6393.0,47.7911,47.7911,47.7459,47.773,6393.0
2015-07-24 12:50:00,52.89,52.9,52.87,52.89,7651.0,47.7821,47.7911,47.764,47.7821,7651.0
2015-07-24 12:55:00,52.89,52.9,52.83,52.84,7041.0,47.7821,47.7911,47.7279,47.7369,7041.0
2015-07-24 13:00:00,52.85,52.91,52.85,52.9,12001.0,47.7459,47.8001,47.7459,47.7911,12001.0
2015-07-24 13:05:00,52.89,52.91,52.85,52.86,17179.0,47.7821,47.8001,47.7459,47.755,17179.0
2015-07-24 13:10:00,52.86,52.88,52.85,52.86,7507.0,47.755,47.773,47.7459,47.755,7507.0
2015-07-24 13:15:00,52.85,52.91,52.84,52.89,8144.0,47.7459,47.8001,47.7369,47.7821,8144.0
2015-07-24 13:20:00,52.89,52.91,52.85,52.89,7480.0,47.7821,47.8001,47.7459,47.7821,7480.0
2015-07-24 13:25:00,52.88,52.92,52.88,52.91,13663.0,47.773,47.8092,47.773,47.8001,13663.0
2015-07-24 13:30:00,52.91,52.95,52.9,52.95,8269.0,47.8001,47.8363,47.7911,47.8363,8269.0
2015-07-24 13:35:00,52.94,52.95,52.91,52.94,7701.0,47.8272,47.8363,47.8001,47.8272,7701.0
2015-07-24 13:40:00,52.93,52.93,52.89,52.89,33966.0,47.8182,47.8182,47.7821,47.7821,33966.0
2015-07-24 13:45:00,52.89,52.89,52.83,52.85,13931.0,47.7821,47.7821,47.7279,47.7459,13931.0
2015-07-24 13:50:00,52.86,52.9,52.85,52.89,7374.0,47.755,47.7911,47.7459,47.7821,7374.0
2015-07-24 13:55:00,52.89,52.89,52.84,52.84,8961.0,47.7821,47.7821,47.7369,47.7369,8961.0
2015-07-24 14:00:00,52.83,52.84,52.74,52.75,11522.0,47.7279,47.7369,47.6465,47.6556,11522.0
2015-07-24 14:05:00,52.75,52.76,52.73,52.73,9306.0,47.6556,47.6646,47.6375,47.6375,9306.0
2015-07-24 14:10:00,52.73,52.74,52.69,52.69,7262.0,47.6375,47.6465,47.6014,47.6014,7262.0
2015-07-24 14:15:00,52.69,52.69,52.63,52.64,11437.0,47.6014,47.6014,47.5472,47.5562,11437.0
2015-07-24 14:20:00,52.64,52.65,52.6,52.63,8802.0,47.5562,47.5652,47.5201,47.5472,8802.0
2015-07-24 14:25:00,52.63,52.67,52.61,52.67,7436.0,47.5472,47.5833,47.5291,47.5833,7436.0
2015-07-24 14:30:00,52.66,52.69,52.65,52.67,10107.0,47.5743,47.6014,47.5652,47.5833,10107.0
2015-07-24 14:35:00,52.67,52.69,52.63,52.68,17125.0,47.5833,47.6014,47.5472,47.5923,17125.0
2015-07-24 14:40:00,52.67,52.75,52.67,52.71,14872.0,47.5833,47.6556,47.5833,47.6194,14872.0
2015-07-24 14:45:00,52.71,52.74,52.68,52.69,9203.0,47.6194,47.6465,47.5923,47.6014,9203.0
2015-07-24 14:50:00,52.68,52.69,52.63,52.65,9228.0,47.5923,47.6014,47.5472,47.5652,9228.0
2015-07-24 14:55:00,52.66,52.72,52.66,52.72,13406.0,47.5743,47.6285,47.5743,47.6285,13406.0
2015-07-24 15:00:00,52.71,52.73,52.65,52.73,16651.0,47.6194,47.6375,47.5652,47.6375,16651.0
2015-07-24 15:05:00,52.74,52.74,52.68,52.72,11352.0,47.6465,47.6465,47.5923,47.6285,11352.0
2015-07-24 15:10:00,52.71,52.72,52.67,52.67,14581.0,47.6194,47.6285,47.5833,47.5833,14581.0
2015-07-24 15:15:00,52.68,52.69,52.65,52.67,13932.0,47.5923,47.6014,47.5652,47.5833,13932.0
2015-07-24 15:20:00,52.68,52.69,52.63,52.64,15110.0,47.5923,47.6014,47.5472,47.5562,15110.0
2015-07-24 15:25:00,52.65,52.68,52.59,52.59,19351.0,47.5652,47.5923,47.511,47.511,19351.0
2015-07-24 15:30:00,52.6,52.62,52.55,52.61,20634.0,47.5201,47.5381,47.4749,47.5291,20634.0
2015-07-24 15:35:00,52.6,52.61,52.58,52.59,18731.0,47.5201,47.5291,47.502,47.511,18731.0
2015-07-24 15:40:00,52.58,52.65,52.57,52.65,23143.0,47.502,47.5652,47.493,47.5652,23143.0
2015-07-24 15:45:00,52.64,52.71,52.64,52.65,61374.0,47.5562,47.6194,47.5562,47.5652,61374.0
2015-07-24 15:50:00,52.66,52.7,52.65,52.7,44331.0,47.5743,47.6104,47.5652,47.6104,44331.0
2015-07-24 15:55:00,52.7,52.7,52.63,52.69,116834.0,47.6104,47.6104,47.5472,47.6014,116834.0
2015-07-27 09:30:00,52.47,52.69,52.38,52.53,36190.0,47.4026,47.6014,47.3213,47.4568,36190.0
2015-07-27 09:35:00,52.55,52.62,52.29,52.43,46367.0,47.4749,47.5381,47.24,47.3665,46367.0
2015-07-27 09:40:00,52.43,52.43,52.15,52.25,21420.0,47.3665,47.3665,47.1135,47.2039,21420.0
2015-07-27 09:45:00,52.35,52.46,52.29,52.38,25676.0,47.2942,47.3936,47.24,47.3213,25676.0
2015-07-27 09:50:00,52.39,52.41,52.3,52.33,53034.0,47.3303,47.3484,47.249,47.2761,53034.0
2015-07-27 09:55:00,52.31,52.39,52.31,52.35,13840.0,47.2581,47.3303,47.2581,47.2942,13840.0
2015-07-27 10:00:00,52.35,52.41,52.33,52.35,27922.0,47.2942,47.3484,47.2761,47.2942,27922.0
2015-07-27 10:05:00,52.35,52.38,52.26,52.26,12589.0,47.2942,47.3213,47.2129,47.2129,12589.0
2015-07-27 10:10:00,52.28,52.34,52.28,52.3,7124.0,47.231,47.2852,47.231,47.249,7124.0
2015-07-27 10:15:00,52.3,52.37,52.28,52.34,17609.0,47.249,47.3123,47.231,47.2852,17609.0
2015-07-27 10:20:00,52.34,52.36,52.3,52.3,13034.0,47.2852,47.3032,47.249,47.249,13034.0
2015-07-27 10:25:00,52.29,52.41,52.29,52.39,12517.0,47.24,47.3484,47.24,47.3303,12517.0
2015-07-27 10:30:00,52.39,52.58,52.37,52.51,23786.0,47.3303,47.502,47.3123,47.4388,23786.0
2015-07-27 10:35:00,52.5,52.62,52.41,52.59,24155.0,47.4297,47.5381,47.3484,47.511,24155.0
2015-07-27 10:40:00,52.59,52.59,52.51,52.51,7236.0,47.511,47.511,47.4388,47.4388,7236.0
2015-07-27 10:45:00,52.52,52.57,52.48,52.48,13840.0,47.4478,47.493,47.4117,47.4117,13840.0
2015-07-27 10:50:00,52.48,52.48,52.39,52.39,20875.0,47.4117,47.4117,47.3303,47.3303,20875.0
2015-07-27 10:55:00,52.39,52.47,52.35,52.39,41520.0,47.3303,47.4026,47.2942,47.3303,41520.0
2015-07-27 11:00:00,52.38,52.45,52.38,52.45,32250.0,47.3213,47.3846,47.3213,47.3846,32250.0
2015-07-27 11:05:00,52.45,52.49,52.42,52.42,18168.0,47.3846,47.4207,47.3575,47.3575,18168.0
2015-07-27 11:10:00,52.42,52.44,52.28,52.28,9181.0,47.3575,47.3755,47.231,47.231,9181.0
2015-07-27 11:15:00,52.27,52.35,52.27,52.31,9200.0,47.2219,47.2942,47.2219,47.2581,9200.0
2015-07-27 11:20:00,52.3,52.35,52.24,52.28,15822.0,47.249,47.2942,47.1948,47.231,15822.0
2015-07-27 11:25:00,52.29,52.32,52.22,52.22,9629.0,47.24,47.2671,47.1768,47.1768,9629.0
2015-07-27 11:30:00,52.22,52.22,52.14,52.14,5290.0,47.1768,47.1768,47.1045,47.1045,5290.0
2015-07-27 11:35:00,52.13,52.14,52.09,52.1,4450.0,47.0955,47.1045,47.0593,47.0684,4450.0
2015-07-27 11:40:00,52.1,52.17,52.09,52.15,6302.0,47.0684,47.1316,47.0593,47.1135,6302.0
2015-07-27 11:45:00,52.15,52.24,52.14,52.23,6110.0,47.1135,47.1948,47.1045,47.1858,6110.0
2015-07-27 11:50:00,52.23,52.26,52.2,52.26,6623.0,47.1858,47.2129,47.1587,47.2129,6623.0
2015-07-27 11:55:00,52.26,52.32,52.22,52.27,5930.0,47.2129,47.2671,47.1768,47.2219,5930.0
2015-07-27 12:00:00,52.26,52.31,52.24,52.24,6604.0,47.2129,47.2581,47.1948,47.1948,6604.0
2015-07-27 12:05:00,52.24,52.24,52.17,52.18,4782.0,47.1948,47.1948,47.1316,47.1406,4782.0
2015-07-27 12:10:00,52.18,52.21,52.15,52.15,7388.0,47.1406,47.1677,47.1135,47.1135,7388.0
2015-07-27 12:15:00,52.14,52.18,52.14,52.16,7769.0,47.1045,47.1406,47.1045,47.1226,7769.0
2015-07-27 12:20:00,52.17,52.2,52.16,52.19,10875.0,47.1316,47.1587,47.1226,47.1497,10875.0
2015-07-27 12:25:00,52.2,52.22,52.19,52.2,5104.0,47.1587,47.1768,47.1497,47.1587,5104.0
2015-07-27 12:30:00,52.2,52.27,52.19,52.22,11885.0,47.1587,47.2219,47.1497,47.1768,11885.0
2015-07-27 12:35:00,52.23,52.26,52.22,52.24,6001.0,47.1858,47.2129,47.1768,47.1948,6001.0
2015-07-27 12:40:00,52.24,52.25,52.18,52.18,6580.0,47.1948,47.2039,47.1406,47.1406,6580.0
2015-07-27 12:45:00,52.18,52.19,52.11,52.14,16781.0,47.1406,47.1497,47.0774,47.1045,16781.0
2015-07-27 12:50:00,52.15,52.15,52.09,52.11,12306.0,47.1135,47.1135,47.0593,47.0774,12306.0
2015-07-27 12:55:00,52.11,52.11,52.08,52.11,8117.0,47.0774,47.0774,47.0503,47.0774,8117.0
2015-07-27 13:00:00,52.11,52.13,52.08,52.09,12893.0,47.0774,47.0955,47.0503,47.0593,12893.0
2015-07-27 13:05:00,52.1,52.13,52.09,52.12,10106.0,47.0684,47.0955,47.0593,47.0864,10106.0
2015-07-27 13:10:00,52.12,52.12,52.03,52.04,10864.0,47.0864,47.0864,47.0051,47.0141,10864.0
2015-07-27 13:15:00,52.04,52.07,52.03,52.04,11176.0,47.0141,47.0413,47.0051,47.0141,11176.0
2015-07-27 13:20:00,52.04,52.04,51.98,52.02,12601.0,47.0141,47.0141,46.9599,46.9961,12601.0
2015-07-27 13:25:00,52.02,52.07,52.01,52.02,11702.0,46.9961,47.0413,46.987,46.9961,11702.0
2015-07-27 13:30:00,52.02,52.03,51.98,52.01,9359.0,46.9961,47.0051,46.9599,46.987,9359.0
2015-07-27 13:35:00,52.01,52.02,51.95,52.02,13090.0,46.987,46.9961,46.9328,46.9961,13090.0
2015-07-27 13:40:00,52.02,52.03,51.98,52.03,16758.0,46.9961,47.0051,46.9599,47.0051,16758.0
2015-07-27 13:45:00,52.03,52.1,52.02,52.08,10675.0,47.0051,47.0684,46.9961,47.0503,10675.0
2015-07-27 13:50:00,52.08,52.11,52.07,52.1,14941.0,47.0503,47.0774,47.0413,47.0684,14941.0
2015-07-27 13:55:00,52.1,52.1,52.06,52.09,13289.0,47.0684,47.0684,47.0322,47.0593,13289.0
2015-07-27 14:00:00,52.08,52.11,52.06,52.09,16124.0,47.0503,47.0774,47.0322,47.0593,16124.0
2015-07-27 14:05:00,52.07,52.11,52.07,52.08,18615.0,47.0413,47.0774,47.0413,47.0503,18615.0
2015-07-27 14:10:00,52.07,52.13,52.04,52.12,11534.0,47.0413,47.0955,47.0141,47.0864,11534.0
2015-07-27 14:15:00,52.12,52.17,52.11,52.15,12304.0,47.0864,47.1316,47.0774,47.1135,12304.0
2015-07-27 14:20:00,52.16,52.17,52.09,52.09,10786.0,47.1226,47.1316,47.0593,47.0593,10786.0
2015-07-27 14:25:00,52.09,52.16,52.08,52.15,39726.0,47.0593,47.1226,47.0503,47.1135,39726.0
2015-07-27 14:30:00,52.14,52.17,52.08,52.1,19172.0,47.1045,47.1316,47.0503,47.0684,19172.0
2015-07-27 14:35:00,52.1,52.13,52.06,52.12,20771.0,47.0684,47.0955,47.0322,47.0864,20771.0
2015-07-27 14:40:00,52.12,52.14,52.08,52.09,15218.0,47.0864,47.1045,47.0503,47.0593,15218.0
2015-07-27 14:45:00,52.08,52.14,52.08,52.12,23100.0,47.0503,47.1045,47.0503,47.0864,23100.0
2015-07-27 14:50:00,52.11,52.14,52.06,52.07,17083.0,47.0774,47.1045,47.0322,47.0413,17083.0
2015-07-27 14:55:00,52.08,52.08,52.04,52.06,16754.0,47.0503,47.0503,47.0141,47.0322,16754.0
2015-07-27 15:00:00,52.05,52.06,51.98,51.98,25368.0,47.0232,47.0322,46.9599,46.9599,25368.0
2015-07-27 15:05:00,52.0,52.04,51.99,52.04,22844.0,46.978,47.0141,46.969,47.0141,22844.0
2015-07-27 15:10:00,52.04,52.05,52.0,52.03,25686.0,47.0141,47.0232,46.978,47.0051,25686.0
2015-07-27 15:15:00,52.04,52.1,52.01,52.05,50699.0,47.0141,47.0684,46.987,47.0232,50699.0
2015-07-27 15:20:00,52.05,52.08,52.05,52.05,24913.0,47.0232,47.0503,47.0232,47.0232,24913.0
2015-07-27 15:25:00,52.05,52.06,52.0,52.01,38166.0,47.0232,47.0322,46.978,46.987,38166.0
2015-07-27 15:30:00,52.01,52.02,51.95,52.01,30688.0,46.987,46.9961,46.9328,46.987,30688.0
2015-07-27 15:35:00,52.01,52.04,51.99,52.02,37502.0,46.987,47.0141,46.969,46.9961,37502.0
2015-07-27 15:40:00,52.02,52.03,51.97,51.97,27821.0,46.9961,47.0051,46.9509,46.9509,27821.0
2015-07-27 15:45:00,52.0,52.0,51.94,51.99,37134.0,46.978,46.978,46.9238,46.969,37134.0
2015-07-27 15:50:00,51.98,51.99,51.96,51.97,48239.0,46.9599,46.969,46.9419,46.9509,48239.0
2015-07-27 15:55:00,51.98,52.1,51.97,52.08,117931.0,46.9599,47.0684,46.9509,47.0503,117931.0
2015-07-28 09:30:00,52.13,52.26,51.88,51.94,38322.0,47.0955,47.2129,46.8696,46.9238,38322.0
2015-07-28 09:35:00,51.91,52.07,51.86,51.9,11327.0,46.8967,47.0413,46.8515,46.8877,11327.0
2015-07-28 09:40:00,51.89,52.01,51.84,51.91,18003.0,46.8786,46.987,46.8335,46.8967,18003.0
2015-07-28 09:45:00,51.91,51.96,51.84,51.84,9083.0,46.8967,46.9419,46.8335,46.8335,9083.0
2015-07-28 09:50:00,51.84,52.03,51.8,52.0,14038.0,46.8335,47.0051,46.7973,46.978,14038.0
2015-07-28 09:55:00,51.98,52.02,51.93,51.99,12820.0,46.9599,46.9961,46.9148,46.969,12820.0
2015-07-28 10:00:00,51.98,52.03,51.93,51.93,20977.0,46.9599,47.0051,46.9148,46.9148,20977.0
2015-07-28 10:05:00,51.92,51.95,51.85,51.87,12828.0,46.9057,46.9328,46.8425,46.8606,12828.0
2015-07-28 10:10:00,51.87,51.98,51.87,51.94,9222.0,46.8606,46.9599,46.8606,46.9238,9222.0
2015-07-28 10:15:00,51.95,51.95,51.84,51.85,14355.0,46.9328,46.9328,46.8335,46.8425,14355.0
2015-07-28 10:20:00,51.84,51.87,51.78,51.83,19958.0,46.8335,46.8606,46.7793,46.8244,19958.0
2015-07-28 10:25:00,51.82,51.82,51.65,51.67,15300.0,46.8154,46.8154,46.6618,46.6799,15300.0
2015-07-28 10:30:00,51.66,51.76,51.66,51.73,9100.0,46.6708,46.7612,46.6708,46.7341,9100.0
2015-07-28 10:35:00,51.73,51.8,51.69,51.71,24962.0,46.7341,46.7973,46.698,46.716,24962.0
2015-07-28 10:40:00,51.72,51.83,51.71,51.82,6766.0,46.7251,46.8244,46.716,46.8154,6766.0
2015-07-28 10:45:00,51.82,51.88,51.79,51.86,10715.0,46.8154,46.8696,46.7883,46.8515,10715.0
2015-07-28 10:50:00,51.84,51.86,51.8,51.83,13137.0,46.8335,46.8515,46.7973,46.8244,13137.0
2015-07-28 10:55:00,51.84,51.87,51.79,51.84,15987.0,46.8335,46.8606,46.7883,46.8335,15987.0
2015-07-28 11:00:00,51.85,51.86,51.76,51.77,16232.0,46.8425,46.8515,46.7612,46.7702,16232.0
2015-07-28 11:05:00,51.77,51.85,51.76,51.8,17992.0,46.7702,46.8425,46.7612,46.7973,17992.0
2015-07-28 11:10:00,51.81,51.89,51.81,51.84,19371.0,46.8064,46.8786,46.8064,46.8335,19371.0
2015-07-28 11:15:00,51.84,51.94,51.84,51.9,16194.0,46.8335,46.9238,46.8335,46.8877,16194.0
2015-07-28 11:20:00,51.9,51.9,51.85,51.87,14265.0,46.8877,46.8877,46.8425,46.8606,14265.0
2015-07-28 11:25:00,51.87,51.88,51.81,51.88,45110.0,46.8606,46.8696,46.8064,46.8696,45110.0
2015-07-28 11:30:00,51.89,51.89,51.82,51.87,18971.0,46.8786,46.8786,46.8154,46.8606,18971.0
2015-07-28 11:35:00,51.87,51.9,51.86,51.87,14627.0,46.8606,46.8877,46.8515,46.8606,14627.0
2015-07-28 11:40:00,51.88,51.9,51.86,51.87,10887.0,46.8696,46.8877,46.8515,46.8606,10887.0
2015-07-28 11:45:00,51.88,51.92,51.87,51.92,13606.0,46.8696,46.9057,46.8606,46.9057,13606.0
2015-07-28 11:50:00,51.92,51.92,51.83,51.86,26514.0,46.9057,46.9057,46.8244,46.8515,26514.0
2015-07-28 11:55:00,51.86,51.87,51.84,51.86,16610.0,46.8515,46.8606,46.8335,46.8515,16610.0
2015-07-28 12:00:00,51.86,51.92,51.85,51.9,20617.0,46.8515,46.9057,46.8425,46.8877,20617.0
2015-07-28 12:05:00,51.9,51.92,51.86,51.91,13510.0,46.8877,46.9057,46.8515,46.8967,13510.0
2015-07-28 12:10:00,51.92,51.92,51.88,51.89,18584.0,46.9057,46.9057,46.8696,46.8786,18584.0
2015-07-28 12:15:00,51.9,51.98,51.9,51.98,14505.0,46.8877,46.9599,46.8877,46.9599,14505.0
2015-07-28 12:20:00,52.0,52.05,52.0,52.04,11078.0,46.978,47.0232,46.978,47.0141,11078.0
2015-07-28 12:25:00,52.03,52.04,52.01,52.03,13909.0,47.0051,47.0141,46.987,47.0051,13909.0
2015-07-28 12:30:00,52.03,52.03,51.97,52.02,10042.0,47.0051,47.0051,46.9509,46.9961,10042.0
2015-07-28 12:35:00,52.03,52.04,51.99,52.0,10480.0,47.0051,47.0141,46.969,46.978,10480.0
2015-07-28 12:40:00,52.01,52.02,51.99,52.01,8104.0,46.987,46.9961,46.969,46.987,8104.0
2015-07-28 12:45:00,52.01,52.02,51.97,51.99,17031.0,46.987,46.9961,46.9509,46.969,17031.0
2015-07-28 12:50:00,52.0,52.02,51.99,52.01,24205.0,46.978,46.9961,46.969,46.987,24205.0
2015-07-28 12:55:00,52.0,52.02,51.99,51.99,27026.0,46.978,46.9961,46.969,46.969,27026.0
2015-07-28 13:00:00,52.0,52.0,51.98,51.99,14664.0,46.978,46.978,46.9599,46.969,14664.0
2015-07-28 13:05:00,51.99,52.04,51.98,52.02,43395.0,46.969,47.0141,46.9599,46.9961,43395.0
2015-07-28 13:10:00,52.02,52.03,52.0,52.02,26007.0,46.9961,47.0051,46.978,46.9961,26007.0
2015-07-28 13:15:00,52.02,52.02,51.99,52.01,14810.0,46.9961,46.9961,46.969,46.987,14810.0
2015-07-28 13:20:00,52.01,52.04,52.0,52.02,16576.0,46.987,47.0141,46.978,46.9961,16576.0
2015-07-28 13:25:00,52.04,52.04,51.99,52.0,20115.0,47.0141,47.0141,46.969,46.978,20115.0
2015-07-28 13:30:00,52.0,52.01,51.99,51.99,6438.0,46.978,46.987,46.969,46.969,6438.0
2015-07-28 13:35:00,51.98,51.98,51.95,51.96,17101.0,46.9599,46.9599,46.9328,46.9419,17101.0
2015-07-28 13:40:00,51.98,52.01,51.97,51.97,11486.0,46.9599,46.987,46.9509,46.9509,11486.0
2015-07-28 13:45:00,51.97,51.99,51.93,51.94,12400.0,46.9509,46.969,46.9148,46.9238,12400.0
2015-07-28 13:50:00,51.95,51.95,51.91,51.92,15263.0,46.9328,46.9328,46.8967,46.9057,15263.0
2015-07-28 13:55:00,51.92,51.94,51.9,51.94,8299.0,46.9057,46.9238,46.8877,46.9238,8299.0
2015-07-28 14:00:00,51.94,51.95,51.93,51.94,11682.0,46.9238,46.9328,46.9148,46.9238,11682.0
2015-07-28 14:05:00,51.94,52.0,51.94,51.98,16180.0,46.9238,46.978,46.9238,46.9599,16180.0
2015-07-28 14:10:00,51.97,52.01,51.96,51.99,8091.0,46.9509,46.987,46.9419,46.969,8091.0
2015-07-28 14:15:00,51.99,52.0,51.9,51.98,33770.0,46.969,46.978,46.8877,46.9599,33770.0
2015-07-28 14:20:00,51.97,52.02,51.97,52.01,8899.0,46.9509,46.9961,46.9509,46.987,8899.0
2015-07-28 14:25:00,52.01,52.01,51.99,52.01,7825.0,46.987,46.987,46.969,46.987,7825.0
2015-07-28 14:30:00,52.0,52.0,51.96,51.98,11853.0,46.978,46.978,46.9419,46.9599,11853.0
2015-07-28 14:35:00,51.97,52.01,51.97,52.0,13677.0,46.9509,46.987,46.9509,46.978,13677.0
2015-07-28 14:40:00,52.0,52.02,51.99,52.02,8776.0,46.978,46.9961,46.969,46.9961,8776.0
2015-07-28 14:45:00,52.01,52.03,51.95,52.03,21311.0,46.987,47.0051,46.9328,47.0051,21311.0
2015-07-28 14:50:00,52.02,52.03,51.99,52.01,14300.0,46.9961,47.0051,46.969,46.987,14300.0
2015-07-28 14:55:00,52.01,52.03,52.0,52.02,13654.0,46.987,47.0051,46.978,46.9961,13654.0
2015-07-28 15:00:00,52.03,52.04,51.96,52.0,17202.0,47.0051,47.0141,46.9419,46.978,17202.0
2015-07-28 15:05:00,52.0,52.01,51.96,51.98,11747.0,46.978,46.987,46.9419,46.9599,11747.0
2015-07-28 15:10:00,51.98,51.99,51.97,51.97,9119.0,46.9599,46.969,46.9509,46.9509,9119.0
2015-07-28 15:15:00,51.97,52.02,51.95,52.02,11092.0,46.9509,46.9961,46.9328,46.9961,11092.0
2015-07-28 15:20:00,52.02,52.02,51.96,51.97,85509.0,46.9961,46.9961,46.9419,46.9509,85509.0
2015-07-28 15:25:00,51.98,51.99,51.94,51.95,20810.0,46.9599,46.969,46.9238,46.9328,20810.0
2015-07-28 15:30:00,51.95,51.99,51.94,51.99,21519.0,46.9328,46.969,46.9238,46.969,21519.0
2015-07-28 15:35:00,51.99,52.01,51.98,51.98,22639.0,46.969,46.987,46.9599,46.9599,22639.0
2015-07-28 15:40:00,51.98,52.02,51.98,52.02,29504.0,46.9599,46.9961,46.9599,46.9961,29504.0
2015-07-28 15:45:00,52.01,52.02,51.97,51.97,28340.0,46.987,46.9961,46.9509,46.9509,28340.0
2015-07-28 15:50:00,51.98,52.0,51.97,51.98,43842.0,46.9599,46.978,46.9509,46.9599,43842.0
2015-07-28 15:55:00,51.98,52.01,51.95,52.01,133503.0,46.9599,46.987,46.9328,46.987,133503.0
2015-07-29 09:30:00,52.06,52.06,51.96,51.99,57097.0,47.0322,47.0322,46.9419,46.969,57097.0
2015-07-29 09:35:00,52.0,52.13,51.96,52.1,36421.0,46.978,47.0955,46.9419,47.0684,36421.0
2015-07-29 09:40:00,52.14,52.23,52.08,52.08,8429.0,47.1045,47.1858,47.0503,47.0503,8429.0
2015-07-29 09:45:00,52.08,52.17,52.07,52.11,15683.0,47.0503,47.1316,47.0413,47.0774,15683.0
2015-07-29 09:50:00,52.1,52.24,52.04,52.24,15833.0,47.0684,47.1948,47.0141,47.1948,15833.0
2015-07-29 09:55:00,52.25,52.39,52.25,52.35,22924.0,47.2039,47.3303,47.2039,47.2942,22924.0
2015-07-29 10:00:00,52.35,52.37,52.24,52.28,10023.0,47.2942,47.3123,47.1948,47.231,10023.0
2015-07-29 10:05:00,52.29,52.38,52.26,52.34,14455.0,47.24,47.3213,47.2129,47.2852,14455.0
2015-07-29 10:10:00,52.32,52.39,52.23,52.23,22916.0,47.2671,47.3303,47.1858,47.1858,22916.0
2015-07-29 10:15:00,52.23,52.37,52.22,52.3,13738.0,47.1858,47.3123,47.1768,47.249,13738.0
2015-07-29 10:20:00,52.28,52.31,52.19,52.25,12741.0,47.231,47.2581,47.1497,47.2039,12741.0
2015-07-29 10:25:00,52.26,52.29,52.17,52.29,10326.0,47.2129,47.24,47.1316,47.24,10326.0
2015-07-29 10:30:00,52.3,52.37,52.29,52.31,24356.0,47.249,47.3123,47.24,47.2581,24356.0
2015-07-29 10:35:00,52.33,52.37,52.3,52.36,16474.0,47.2761,47.3123,47.249,47.3032,16474.0
2015-07-29 10:40:00,52.36,52.41,52.35,52.41,16940.0,47.3032,47.3484,47.2942,47.3484,16940.0
2015-07-29 10:45:00,52.41,52.43,52.37,52.43,18579.0,47.3484,47.3665,47.3123,47.3665,18579.0
2015-07-29 10:50:00,52.43,52.5,52.43,52.5,14059.0,47.3665,47.4297,47.3665,47.4297,14059.0
2015-07-29 10:55:00,52.49,52.52,52.37,52.43,35834.0,47.4207,47.4478,47.3123,47.3665,35834.0
2015-07-29 11:00:00,52.45,52.52,52.45,52.46,13057.0,47.3846,47.4478,47.3846,47.3936,13057.0
2015-07-29 11:05:00,52.45,52.45,52.36,52.36,10284.0,47.3846,47.3846,47.3032,47.3032,10284.0
2015-07-29 11:10:00,52.36,52.39,52.33,52.34,13533.0,47.3032,47.3303,47.2761,47.2852,13533.0
2015-07-29 11:15:00,52.33,52.35,52.3,52.3,14035.0,47.2761,47.2942,47.249,47.249,14035.0
2015-07-29 11:20:00,52.3,52.33,52.24,52.24,12979.0,47.249,47.2761,47.1948,47.1948,12979.0
2015-07-29 11:25:00,52.23,52.29,52.23,52.24,23368.0,47.1858,47.24,47.1858,47.1948,23368.0
2015-07-29 11:30:00,52.24,52.34,52.24,52.34,10491.0,47.1948,47.2852,47.1948,47.2852,10491.0
2015-07-29 11:35:00,52.34,52.45,52.34,52.44,10830.0,47.2852,47.3846,47.2852,47.3755,10830.0
2015-07-29 11:40:00,52.45,52.49,52.45,52.49,8000.0,47.3846,47.4207,47.3846,47.4207,8000.0
2015-07-29 11:45:00,52.48,52.53,52.46,52.48,10869.0,47.4117,47.4568,47.3936,47.4117,10869.0
2015-07-29 11:50:00,52.48,52.48,52.42,52.42,15129.0,47.4117,47.4117,47.3575,47.3575,15129.0
2015-07-29 11:55:00,52.42,52.48,52.41,52.47,7284.0,47.3575,47.4117,47.3484,47.4026,7284.0
2015-07-29 12:00:00,52.48,52.48,52.44,52.44,7249.0,47.4117,47.4117,47.3755,47.3755,7249.0
2015-07-29 12:05:00,52.44,52.44,52.35,52.35,15008.0,47.3755,47.3755,47.2942,47.2942,15008.0
2015-07-29 12:10:00,52.34,52.42,52.34,52.41,5935.0,47.2852,47.3575,47.2852,47.3484,5935.0
2015-07-29 12:15:00,52.41,52.49,52.4,52.44,13927.0,47.3484,47.4207,47.3394,47.3755,13927.0
2015-07-29 12:20:00,52.46,52.52,52.45,52.52,13454.0,47.3936,47.4478,47.3846,47.4478,13454.0
2015-07-29 12:25:00,52.51,52.53,52.5,52.52,8519.0,47.4388,47.4568,47.4297,47.4478,8519.0
2015-07-29 12:30:00,52.53,52.56,52.52,52.52,6989.0,47.4568,47.4839,47.4478,47.4478,6989.0
2015-07-29 12:35:00,52.52,52.53,52.48,52.52,8117.0,47.4478,47.4568,47.4117,47.4478,8117.0
2015-07-29 12:40:00,52.51,52.52,52.45,52.48,13039.0,47.4388,47.4478,47.3846,47.4117,13039.0
2015-07-29 12:45:00,52.48,52.5,52.46,52.47,40717.0,47.4117,47.4297,47.3936,47.4026,40717.0
2015-07-29 12:50:00,52.47,52.49,52.4,52.41,16298.0,47.4026,47.4207,47.3394,47.3484,16298.0
2015-07-29 12:55:00,52.42,52.47,52.42,52.44,9537.0,47.3575,47.4026,47.3575,47.3755,9537.0
2015-07-29 13:00:00,52.45,52.45,52.38,52.43,10175.0,47.3846,47.3846,47.3213,47.3665,10175.0
2015-07-29 13:05:00,52.45,52.45,52.37,52.38,9054.0,47.3846,47.3846,47.3123,47.3213,9054.0
2015-07-29 13:10:00,52.36,52.42,52.36,52.41,8613.0,47.3032,47.3575,47.3032,47.3484,8613.0
2015-07-29 13:15:00,52.4,52.43,52.38,52.43,10800.0,47.3394,47.3665,47.3213,47.3665,10800.0
2015-07-29 13:20:00,52.45,52.47,52.42,52.45,9060.0,47.3846,47.4026,47.3575,47.3846,9060.0
2015-07-29 13:25:00,52.45,52.47,52.41,52.42,8647.0,47.3846,47.4026,47.3484,47.3575,8647.0
2015-07-29 13:30:00,52.43,52.44,52.4,52.44,11087.0,47.3665,47.3755,47.3394,47.3755,11087.0
2015-07-29 13:35:00,52.45,52.47,52.44,52.47,8806.0,47.3846,47.4026,47.3755,47.4026,8806.0
2015-07-29 13:40:00,52.47,52.47,52.45,52.45,5110.0,47.4026,47.4026,47.3846,47.3846,5110.0
2015-07-29 13:45:00,52.45,52.47,52.4,52.45,13070.0,47.3846,47.4026,47.3394,47.3846,13070.0
2015-07-29 13:50:00,52.46,52.48,52.43,52.48,11837.0,47.3936,47.4117,47.3665,47.4117,11837.0
2015-07-29 13:55:00,52.47,52.5,52.46,52.47,10746.0,47.4026,47.4297,47.3936,47.4026,10746.0
2015-07-29 14:00:00,52.47,52.65,52.4,52.48,36529.0,47.4026,47.5652,47.3394,47.4117,36529.0
2015-07-29 14:05:00,52.44,52.54,52.39,52.41,23964.0,47.3755,47.4659,47.3303,47.3484,23964.0
2015-07-29 14:10:00,52.41,52.49,52.39,52.44,12205.0,47.3484,47.4207,47.3303,47.3755,12205.0
2015-07-29 14:15:00,52.45,52.53,52.44,52.53,16057.0,47.3846,47.4568,47.3755,47.4568,16057.0
2015-07-29 14:20:00,52.56,52.62,52.55,52.61,25106.0,47.4839,47.5381,47.4749,47.5291,25106.0
2015-07-29 14:25:00,52.6,52.62,52.57,52.58,25962.0,47.5201,47.5381,47.493,47.502,25962.0
2015-07-29 14:30:00,52.59,52.61,52.56,52.59,23192.0,47.511,47.5291,47.4839,47.511,23192.0
2015-07-29 14:35:00,52.6,52.6,52.57,52.6,20702.0,47.5201,47.5201,47.493,47.5201,20702.0
2015-07-29 14:40:00,52.59,52.69,52.59,52.69,25540.0,47.511,47.6014,47.511,47.6014,25540.0
2015-07-29 14:45:00,52.69,52.75,52.66,52.73,26951.0,47.6014,47.6556,47.5743,47.6375,26951.0
2015-07-29 14:50:00,52.74,52.76,52.72,52.76,17980.0,47.6465,47.6646,47.6285,47.6646,17980.0
2015-07-29 14:55:00,52.75,52.8,52.73,52.75,26546.0,47.6556,47.7008,47.6375,47.6556,26546.0
2015-07-29 15:00:00,52.74,52.74,52.69,52.72,22653.0,47.6465,47.6465,47.6014,47.6285,22653.0
2015-07-29 15:05:00,52.72,52.75,52.71,52.71,19541.0,47.6285,47.6556,47.6194,47.6194,19541.0
2015-07-29 15:10:00,52.71,52.82,52.7,52.78,22934.0,47.6194,47.7188,47.6104,47.6827,22934.0
2015-07-29 15:15:00,52.78,52.78,52.75,52.77,19845.0,47.6827,47.6827,47.6556,47.6736,19845.0
2015-07-29 15:20:00,52.77,52.81,52.75,52.8,30061.0,47.6736,47.7098,47.6556,47.7008,30061.0
2015-07-29 15:25:00,52.8,52.81,52.74,52.77,39890.0,47.7008,47.7098,47.6465,47.6736,39890.0
2015-07-29 15:30:00,52.77,52.79,52.73,52.75,29320.0,47.6736,47.6917,47.6375,47.6556,29320.0
2015-07-29 15:35:00,52.75,52.83,52.74,52.82,37674.0,47.6556,47.7279,47.6465,47.7188,37674.0
2015-07-29 15:40:00,52.83,52.85,52.81,52.83,42241.0,47.7279,47.7459,47.7098,47.7279,42241.0
2015-07-29 15:45:00,52.83,52.84,52.77,52.79,35120.0,47.7279,47.7369,47.6736,47.6917,35120.0
2015-07-29 15:50:00,52.79,52.82,52.77,52.79,59824.0,47.6917,47.7188,47.6736,47.6917,59824.0
2015-07-29 15:55:00,52.79,52.83,52.76,52.78,111512.0,47.6917,47.7279,47.6646,47.6827,111512.0
2015-07-30 09:30:00,52.55,52.75,52.46,52.73,34567.0,47.4749,47.6556,47.3936,47.6375,34567.0
2015-07-30 09:35:00,52.73,52.8,52.61,52.61,4414.0,47.6375,47.7008,47.5291,47.5291,4414.0
2015-07-30 09:40:00,52.54,52.57,52.36,52.38,12901.0,47.4659,47.493,47.3032,47.3213,12901.0
2015-07-30 09:45:00,52.35,52.49,52.28,52.39,13812.0,47.2942,47.4207,47.231,47.3303,13812.0
2015-07-30 09:50:00,52.44,52.59,52.3,52.58,84113.0,47.3755,47.511,47.249,47.502,84113.0
2015-07-30 09:55:00,52.57,52.62,52.45,52.45,9337.0,47.493,47.5381,47.3846,47.3846,9337.0
2015-07-30 10:00:00,52.5,52.5,52.41,52.42,14412.0,47.4297,47.4297,47.3484,47.3575,14412.0
2015-07-30 10:05:00,52.42,52.42,52.29,52.29,15137.0,47.3575,47.3575,47.24,47.24,15137.0
2015-07-30 10:10:00,52.27,52.35,52.22,52.35,13601.0,47.2219,47.2942,47.1768,47.2942,13601.0
2015-07-30 10:15:00,52.34,52.34,52.27,52.3,12000.0,47.2852,47.2852,47.2219,47.249,12000.0
2015-07-30 10:20:00,52.28,52.35,52.28,52.3,9350.0,47.231,47.2942,47.231,47.249,9350.0
2015-07-30 10:25:00,52.29,52.36,52.29,52.32,9631.0,47.24,47.3032,47.24,47.2671,9631.0
2015-07-30 10:30:00,52.35,52.43,52.33,52.33,10360.0,47.2942,47.3665,47.2761,47.2761,10360.0
2015-07-30 10:35:00,52.32,52.42,52.32,52.36,7400.0,47.2671,47.3575,47.2671,47.3032,7400.0
2015-07-30 10:40:00,52.35,52.45,52.31,52.39,6720.0,47.2942,47.3846,47.2581,47.3303,6720.0
2015-07-30 10:45:00,52.4,52.46,52.32,52.32,8725.0,47.3394,47.3936,47.2671,47.2671,8725.0
2015-07-30 10:50:00,52.34,52.36,52.32,52.35,4929.0,47.2852,47.3032,47.2671,47.2942,4929.0
2015-07-30 10:55:00,52.34,52.34,52.23,52.24,11662.0,47.2852,47.2852,47.1858,47.1948,11662.0
2015-07-30 11:00:00,52.24,52.31,52.24,52.31,5255.0,47.1948,47.2581,47.1948,47.2581,5255.0
2015-07-30 11:05:00,52.33,52.34,52.27,52.3,8713.0,47.2761,47.2852,47.2219,47.249,8713.0
2015-07-30 11:10:00,52.32,52.39,52.31,52.37,4157.0,47.2671,47.3303,47.2581,47.3123,4157.0
2015-07-30 11:15:00,52.37,52.47,52.37,52.43,7300.0,47.3123,47.4026,47.3123,47.3665,7300.0
2015-07-30 11:20:00,52.45,52.53,52.45,52.51,4800.0,47.3846,47.4568,47.3846,47.4388,4800.0
2015-07-30 11:25:00,52.52,52.57,52.49,52.49,9020.0,47.4478,47.493,47.4207,47.4207,9020.0
2015-07-30 11:30:00,52.48,52.59,52.48,52.56,11977.0,47.4117,47.511,47.4117,47.4839,11977.0
2015-07-30 11:35:00,52.57,52.65,52.55,52.65,30350.0,47.493,47.5652,47.4749,47.5652,30350.0
2015-07-30 11:40:00,52.64,52.71,52.64,52.71,5947.0,47.5562,47.6194,47.5562,47.6194,5947.0
2015-07-30 11:45:00,52.7,52.74,52.68,52.68,7878.0,47.6104,47.6465,47.5923,47.5923,7878.0
2015-07-30 11:50:00,52.67,52.71,52.67,52.68,4827.0,47.5833,47.6194,47.5833,47.5923,4827.0
2015-07-30 11:55:00,52.68,52.7,52.65,52.65,6131.0,47.5923,47.6104,47.5652,47.5652,6131.0
2015-07-30 12:00:00,52.67,52.71,52.67,52.69,3909.0,47.5833,47.6194,47.5833,47.6014,3909.0
2015-07-30 12:05:00,52.68,52.68,52.65,52.68,2543.0,47.5923,47.5923,47.5652,47.5923,2543.0
2015-07-30 12:10:00,52.66,52.67,52.63,52.65,6656.0,47.5743,47.5833,47.5472,47.5652,6656.0
2015-07-30 12:15:00,52.65,52.66,52.6,52.65,7327.0,47.5652,47.5743,47.5201,47.5652,7327.0
2015-07-30 12:20:00,52.65,52.65,52.62,52.62,4366.0,47.5652,47.5652,47.5381,47.5381,4366.0
2015-07-30 12:25:00,52.64,52.72,52.63,52.7,6850.0,47.5562,47.6285,47.5472,47.6104,6850.0
2015-07-30 12:30:00,52.7,52.72,52.67,52.67,6826.0,47.6104,47.6285,47.5833,47.5833,6826.0
2015-07-30 12:35:00,52.67,52.69,52.66,52.69,3858.0,47.5833,47.6014,47.5743,47.6014,3858.0
2015-07-30 12:40:00,52.69,52.71,52.68,52.7,4481.0,47.6014,47.6194,47.5923,47.6104,4481.0
2015-07-30 12:45:00,52.7,52.73,52.7,52.72,5200.0,47.6104,47.6375,47.6104,47.6285,5200.0
2015-07-30 12:50:00,52.74,52.79,52.74,52.74,9171.0,47.6465,47.6917,47.6465,47.6465,9171.0
2015-07-30 12:55:00,52.75,52.78,52.75,52.77,3269.0,47.6556,47.6827,47.6556,47.6736,3269.0
2015-07-30 13:00:00,52.79,52.82,52.78,52.78,6296.0,47.6917,47.7188,47.6827,47.6827,6296.0
2015-07-30 13:05:00,52.77,52.81,52.76,52.81,4163.0,47.6736,47.7098,47.6646,47.7098,4163.0
2015-07-30 13:10:00,52.81,52.81,52.74,52.75,12545.0,47.7098,47.7098,47.6465,47.6556,12545.0
2015-07-30 13:15:00,52.75,52.75,52.74,52.74,2909.0,47.6556,47.6556,47.6465,47.6465,2909.0
2015-07-30 13:20:00,52.73,52.73,52.67,52.68,6944.0,47.6375,47.6375,47.5833,47.5923,6944.0
2015-07-30 13:25:00,52.68,52.72,52.67,52.71,6743.0,47.5923,47.6285,47.5833,47.6194,6743.0
2015-07-30 13:30:00,52.72,52.75,52.69,52.7,4844.0,47.6285,47.6556,47.6014,47.6104,4844.0
2015-07-30 13:35:00,52.71,52.72,52.65,52.65,6957.0,47.6194,47.6285,47.5652,47.5652,6957.0
2015-07-30 13:40:00,52.64,52.75,52.63,52.75,8789.0,47.5562,47.6556,47.5472,47.6556,8789.0
2015-07-30 13:45:00,52.76,52.76,52.73,52.76,1901.0,47.6646,47.6646,47.6375,47.6646,1901.0
2015-07-30 13:50:00,52.78,52.83,52.78,52.8,4887.0,47.6827,47.7279,47.6827,47.7008,4887.0
2015-07-30 13:55:00,52.82,52.82,52.79,52.79,4100.0,47.7188,47.7188,47.6917,47.6917,4100.0
2015-07-30 14:00:00,52.79,52.85,52.79,52.83,7008.0,47.6917,47.7459,47.6917,47.7279,7008.0
2015-07-30 14:05:00,52.82,52.82,52.78,52.78,6068.0,47.7188,47.7188,47.6827,47.6827,6068.0
2015-07-30 14:10:00,52.79,52.84,52.79,52.84,4800.0,47.6917,47.7369,47.6917,47.7369,4800.0
2015-07-30 14:15:00,52.83,52.83,52.8,52.81,4851.0,47.7279,47.7279,47.7008,47.7098,4851.0
2015-07-30 14:20:00,52.81,52.84,52.78,52.78,6500.0,47.7098,47.7369,47.6827,47.6827,6500.0
2015-07-30 14:25:00,52.78,52.78,52.75,52.76,4986.0,47.6827,47.6827,47.6556,47.6646,4986.0
2015-07-30 14:30:00,52.77,52.79,52.74,52.74,3600.0,47.6736,47.6917,47.6465,47.6465,3600.0
2015-07-30 14:35:00,52.73,52.77,52.73,52.76,5505.0,47.6375,47.6736,47.6375,47.6646,5505.0
2015-07-30 14:40:00,52.76,52.77,52.75,52.76,5498.0,47.6646,47.6736,47.6556,47.6646,5498.0
2015-07-30 14:45:00,52.77,52.79,52.75,52.78,6257.0,47.6736,47.6917,47.6556,47.6827,6257.0
2015-07-30 14:50:00,52.78,52.79,52.75,52.77,10346.0,47.6827,47.6917,47.6556,47.6736,10346.0
2015-07-30 14:55:00,52.78,52.82,52.78,52.8,6521.0,47.6827,47.7188,47.6827,47.7008,6521.0
2015-07-30 15:00:00,52.81,52.86,52.81,52.86,5366.0,47.7098,47.755,47.7098,47.755,5366.0
2015-07-30 15:05:00,52.86,52.86,52.8,52.8,8086.0,47.755,47.755,47.7008,47.7008,8086.0
2015-07-30 15:10:00,52.81,52.84,52.8,52.82,13079.0,47.7098,47.7369,47.7008,47.7188,13079.0
2015-07-30 15:15:00,52.82,52.85,52.82,52.83,7277.0,47.7188,47.7459,47.7188,47.7279,7277.0
2015-07-30 15:20:00,52.84,52.85,52.8,52.82,11539.0,47.7369,47.7459,47.7008,47.7188,11539.0
2015-07-30 15:25:00,52.82,52.88,52.82,52.87,9459.0,47.7188,47.773,47.7188,47.764,9459.0
2015-07-30 15:30:00,52.86,52.87,52.84,52.86,13809.0,47.755,47.764,47.7369,47.755,13809.0
2015-07-30 15:35:00,52.85,52.86,52.77,52.78,13506.0,47.7459,47.755,47.6736,47.6827,13506.0
2015-07-30 15:40:00,52.79,52.81,52.78,52.78,16337.0,47.6917,47.7098,47.6827,47.6827,16337.0
2015-07-30 15:45:00,52.78,52.8,52.77,52.8,13678.0,47.6827,47.7008,47.6736,47.7008,13678.0
2015-07-30 15:50:00,52.8,52.8,52.76,52.78,14614.0,47.7008,47.7008,47.6646,47.6827,14614.0
2015-07-30 15:55:00,52.77,52.8,52.74,52.75,50293.0,47.6736,47.7008,47.6465,47.6556,50293.0
2015-07-31 09:30:00,53.01,53.01,52.7,52.73,32372.0,47.8905,47.8905,47.6104,47.6375,32372.0
2015-07-31 09:35:00,52.77,52.85,52.72,52.72,11826.0,47.6736,47.7459,47.6285,47.6285,11826.0
2015-07-31 09:40:00,52.71,52.78,52.66,52.69,12542.0,47.6194,47.6827,47.5743,47.6014,12542.0
2015-07-31 09:45:00,52.69,52.77,52.58,52.61,7921.0,47.6014,47.6736,47.502,47.5291,7921.0
2015-07-31 09:50:00,52.64,52.75,52.63,52.67,14421.0,47.5562,47.6556,47.5472,47.5833,14421.0
2015-07-31 09:55:00,52.66,52.7,52.62,52.64,7999.0,47.5743,47.6104,47.5381,47.5562,7999.0
2015-07-31 10:00:00,52.66,52.69,52.6,52.62,8270.0,47.5743,47.6014,47.5201,47.5381,8270.0
2015-07-31 10:05:00,52.6,52.72,52.56,52.7,10007.0,47.5201,47.6285,47.4839,47.6104,10007.0
2015-07-31 10:10:00,52.7,52.79,52.67,52.74,12008.0,47.6104,47.6917,47.5833,47.6465,12008.0
2015-07-31 10:15:00,52.75,52.91,52.75,52.85,7755.0,47.6556,47.8001,47.6556,47.7459,7755.0
2015-07-31 10:20:00,52.87,52.91,52.85,52.91,2647.0,47.764,47.8001,47.7459,47.8001,2647.0
2015-07-31 10:25:00,52.89,52.96,52.87,52.87,9000.0,47.7821,47.8453,47.764,47.764,9000.0
2015-07-31 10:30:00,52.89,52.9,52.83,52.88,7944.0,47.7821,47.7911,47.7279,47.773,7944.0
2015-07-31 10:35:00,52.88,52.92,52.84,52.84,7234.0,47.773,47.8092,47.7369,47.7369,7234.0
2015-07-31 10:40:00,52.84,52.87,52.79,52.85,4760.0,47.7369,47.764,47.6917,47.7459,4760.0
2015-07-31 10:45:00,52.86,53.0,52.86,52.97,7523.0,47.755,47.8814,47.755,47.8543,7523.0
2015-07-31 10:50:00,52.99,53.04,52.97,52.98,4647.0,47.8724,47.9176,47.8543,47.8634,4647.0
2015-07-31 10:55:00,52.99,53.01,52.95,52.98,4666.0,47.8724,47.8905,47.8363,47.8634,4666.0
2015-07-31 11:00:00,52.97,52.98,52.96,52.98,2700.0,47.8543,47.8634,47.8453,47.8634,2700.0
2015-07-31 11:05:00,53.0,53.02,52.97,52.98,7142.0,47.8814,47.8995,47.8543,47.8634,7142.0
2015-07-31 11:10:00,52.99,53.0,52.96,52.98,5264.0,47.8724,47.8814,47.8453,47.8634,5264.0
2015-07-31 11:15:00,52.97,53.0,52.96,52.98,7713.0,47.8543,47.8814,47.8453,47.8634,7713.0
2015-07-31 11:20:00,52.98,53.0,52.93,52.94,6178.0,47.8634,47.8814,47.8182,47.8272,6178.0
2015-07-31 11:25:00,52.93,52.99,52.92,52.99,3290.0,47.8182,47.8724,47.8092,47.8724,3290.0
2015-07-31 11:30:00,53.01,53.04,53.01,53.02,2428.0,47.8905,47.9176,47.8905,47.8995,2428.0
2015-07-31 11:35:00,53.01,53.07,53.01,53.07,5658.0,47.8905,47.9447,47.8905,47.9447,5658.0
2015-07-31 11:40:00,53.05,53.08,53.04,53.08,1867.0,47.9266,47.9537,47.9176,47.9537,1867.0
2015-07-31 11:45:00,53.08,53.15,53.08,53.14,4900.0,47.9537,48.0169,47.9537,48.0079,4900.0
2015-07-31 11:50:00,53.16,53.16,53.1,53.11,3400.0,48.026,48.026,47.9718,47.9808,3400.0
2015-07-31 11:55:00,53.11,53.16,53.1,53.16,3600.0,47.9808,48.026,47.9718,48.026,3600.0
2015-07-31 12:00:00,53.18,53.19,53.15,53.15,5000.0,48.0441,48.0531,48.0169,48.0169,5000.0
2015-07-31 12:05:00,53.15,53.19,53.15,53.18,3600.0,48.0169,48.0531,48.0169,48.0441,3600.0
2015-07-31 12:10:00,53.2,53.22,53.19,53.22,1298.0,48.0621,48.0802,48.0531,48.0802,1298.0
2015-07-31 12:15:00,53.22,53.22,53.18,53.18,5605.0,48.0802,48.0802,48.0441,48.0441,5605.0
2015-07-31 12:20:00,53.2,53.22,53.18,53.21,5597.0,48.0621,48.0802,48.0441,48.0712,5597.0
2015-07-31 12:25:00,53.21,53.22,53.19,53.19,4400.0,48.0712,48.0802,48.0531,48.0531,4400.0
2015-07-31 12:30:00,53.2,53.21,53.17,53.17,2701.0,48.0621,48.0712,48.035,48.035,2701.0
2015-07-31 12:35:00,53.17,53.19,53.16,53.19,5895.0,48.035,48.0531,48.026,48.0531,5895.0
2015-07-31 12:40:00,53.21,53.21,53.2,53.2,2415.0,48.0712,48.0712,48.0621,48.0621,2415.0
2015-07-31 12:45:00,53.19,53.21,53.18,53.18,2882.0,48.0531,48.0712,48.0441,48.0441,2882.0
2015-07-31 12:50:00,53.18,53.19,53.17,53.19,4920.0,48.0441,48.0531,48.035,48.0531,4920.0
2015-07-31 12:55:00,53.2,53.21,53.18,53.19,5350.0,48.0621,48.0712,48.0441,48.0531,5350.0
2015-07-31 13:00:00,53.18,53.2,53.18,53.18,4084.0,48.0441,48.0621,48.0441,48.0441,4084.0
2015-07-31 13:05:00,53.19,53.21,53.19,53.19,2624.0,48.0531,48.0712,48.0531,48.0531,2624.0
2015-07-31 13:10:00,53.19,53.2,53.17,53.17,3033.0,48.0531,48.0621,48.035,48.035,3033.0
2015-07-31 13:15:00,53.17,53.19,53.17,53.19,1900.0,48.035,48.0531,48.035,48.0531,1900.0
2015-07-31 13:20:00,53.17,53.17,53.12,53.13,3882.0,48.035,48.035,47.9898,47.9989,3882.0
2015-07-31 13:25:00,53.13,53.13,53.06,53.06,4100.0,47.9989,47.9989,47.9356,47.9356,4100.0
2015-07-31 13:30:00,53.06,53.09,53.06,53.08,2800.0,47.9356,47.9627,47.9356,47.9537,2800.0
2015-07-31 13:35:00,53.09,53.09,53.03,53.04,4322.0,47.9627,47.9627,47.9085,47.9176,4322.0
2015-07-31 13:40:00,53.04,53.05,53.03,53.03,1352.0,47.9176,47.9266,47.9085,47.9085,1352.0
2015-07-31 13:45:00,53.06,53.1,53.06,53.08,3435.0,47.9356,47.9718,47.9356,47.9537,3435.0
2015-07-31 13:50:00,53.06,53.12,53.06,53.12,1060.0,47.9356,47.9898,47.9356,47.9898,1060.0
2015-07-31 13:55:00,53.1,53.13,53.08,53.13,4994.0,47.9718,47.9989,47.9537,47.9989,4994.0
2015-07-31 14:00:00,53.12,53.16,53.11,53.13,8112.0,47.9898,48.026,47.9808,47.9989,8112.0
2015-07-31 14:05:00,53.14,53.14,53.1,53.1,7089.0,48.0079,48.0079,47.9718,47.9718,7089.0
2015-07-31 14:10:00,53.1,53.1,53.06,53.08,3408.0,47.9718,47.9718,47.9356,47.9537,3408.0
2015-07-31 14:15:00,53.09,53.1,53.04,53.06,9274.0,47.9627,47.9718,47.9176,47.9356,9274.0
2015-07-31 14:20:00,53.07,53.07,52.97,53.03,14805.0,47.9447,47.9447,47.8543,47.9085,14805.0
2015-07-31 14:25:00,53.05,53.1,53.04,53.08,3701.0,47.9266,47.9718,47.9176,47.9537,3701.0
2015-07-31 14:30:00,53.08,53.14,53.08,53.14,6122.0,47.9537,48.0079,47.9537,48.0079,6122.0
2015-07-31 14:35:00,53.13,53.13,53.03,53.07,8366.0,47.9989,47.9989,47.9085,47.9447,8366.0
2015-07-31 14:40:00,53.09,53.11,53.06,53.11,6067.0,47.9627,47.9808,47.9356,47.9808,6067.0
2015-07-31 14:45:00,53.11,53.15,53.07,53.15,14947.0,47.9808,48.0169,47.9447,48.0169,14947.0
2015-07-31 14:50:00,53.15,53.17,53.14,53.16,5978.0,48.0169,48.035,48.0079,48.026,5978.0
2015-07-31 14:55:00,53.16,53.19,53.16,53.19,6481.0,48.026,48.0531,48.026,48.0531,6481.0
2015-07-31 15:00:00,53.18,53.19,53.14,53.16,13055.0,48.0441,48.0531,48.0079,48.026,13055.0
2015-07-31 15:05:00,53.17,53.17,53.13,53.15,13579.0,48.035,48.035,47.9989,48.0169,13579.0
2015-07-31 15:10:00,53.15,53.16,53.14,53.15,6304.0,48.0169,48.026,48.0079,48.0169,6304.0
2015-07-31 15:15:00,53.15,53.17,53.15,53.16,9239.0,48.0169,48.035,48.0169,48.026,9239.0
2015-07-31 15:20:00,53.16,53.19,53.15,53.18,14929.0,48.026,48.0531,48.0169,48.0441,14929.0
2015-07-31 15:25:00,53.18,53.19,53.1,53.12,19430.0,48.0441,48.0531,47.9718,47.9898,19430.0
2015-07-31 15:30:00,53.13,53.14,53.1,53.12,12850.0,47.9989,48.0079,47.9718,47.9898,12850.0
2015-07-31 15:35:00,53.12,53.15,53.11,53.15,10871.0,47.9898,48.0169,47.9808,48.0169,10871.0
2015-07-31 15:40:00,53.14,53.18,53.11,53.16,20962.0,48.0079,48.0441,47.9808,48.026,20962.0
2015-07-31 15:45:00,53.15,53.16,53.13,53.13,12373.0,48.0169,48.026,47.9989,47.9989,12373.0
2015-07-31 15:50:00,53.13,53.17,53.08,53.16,42736.0,47.9989,48.035,47.9537,48.026,42736.0
2015-07-31 15:55:00,53.16,53.21,53.12,53.18,107803.0,48.026,48.0712,47.9898,48.0441,107803.0
2015-08-03 09:30:00,53.25,53.45,53.0,53.16,42328.0,48.1073,48.288,47.8814,48.026,42328.0
2015-08-03 09:35:00,53.1,53.17,53.03,53.1,11510.0,47.9718,48.035,47.9085,47.9718,11510.0
2015-08-03 09:40:00,53.06,53.15,53.02,53.06,7723.0,47.9356,48.0169,47.8995,47.9356,7723.0
2015-08-03 09:45:00,53.05,53.05,52.88,53.0,21430.0,47.9266,47.9266,47.773,47.8814,21430.0
2015-08-03 09:50:00,53.0,53.04,52.9,52.91,6162.0,47.8814,47.9176,47.7911,47.8001,6162.0
2015-08-03 09:55:00,52.9,53.12,52.88,53.09,10067.0,47.7911,47.9898,47.773,47.9627,10067.0
2015-08-03 10:00:00,53.1,53.11,52.91,52.95,8128.0,47.9718,47.9808,47.8001,47.8363,8128.0
2015-08-03 10:05:00,52.92,52.93,52.86,52.86,6402.0,47.8092,47.8182,47.755,47.755,6402.0
2015-08-03 10:10:00,52.86,52.98,52.85,52.96,17144.0,47.755,47.8634,47.7459,47.8453,17144.0
2015-08-03 10:15:00,52.96,53.03,52.95,53.03,21362.0,47.8453,47.9085,47.8363,47.9085,21362.0
2015-08-03 10:20:00,53.03,53.05,53.0,53.0,19543.0,47.9085,47.9266,47.8814,47.8814,19543.0
2015-08-03 10:25:00,53.0,53.04,52.98,53.03,20109.0,47.8814,47.9176,47.8634,47.9085,20109.0
2015-08-03 10:30:00,53.03,53.04,52.93,52.99,23916.0,47.9085,47.9176,47.8182,47.8724,23916.0
2015-08-03 10:35:00,53.0,53.02,52.94,53.02,10294.0,47.8814,47.8995,47.8272,47.8995,10294.0
2015-08-03 10:40:00,53.02,53.07,53.02,53.03,10208.0,47.8995,47.9447,47.8995,47.9085,10208.0
2015-08-03 10:45:00,53.02,53.1,53.0,53.09,14287.0,47.8995,47.9718,47.8814,47.9627,14287.0
2015-08-03 10:50:00,53.09,53.11,53.01,53.01,8938.0,47.9627,47.9808,47.8905,47.8905,8938.0
2015-08-03 10:55:00,53.0,53.04,52.97,53.01,15797.0,47.8814,47.9176,47.8543,47.8905,15797.0
2015-08-03 11:00:00,53.01,53.04,52.95,53.01,12338.0,47.8905,47.9176,47.8363,47.8905,12338.0
2015-08-03 11:05:00,52.99,53.03,52.97,53.01,8700.0,47.8724,47.9085,47.8543,47.8905,8700.0
2015-08-03 11:10:00,53.01,53.06,52.99,53.04,8345.0,47.8905,47.9356,47.8724,47.9176,8345.0
2015-08-03 11:15:00,53.04,53.04,53.0,53.03,19645.0,47.9176,47.9176,47.8814,47.9085,19645.0
2015-08-03 11:20:00,53.03,53.08,53.0,53.05,23337.0,47.9085,47.9537,47.8814,47.9266,23337.0
2015-08-03 11:25:00,53.05,53.1,53.05,53.1,8013.0,47.9266,47.9718,47.9266,47.9718,8013.0
2015-08-03 11:30:00,53.13,53.2,53.13,53.2,14250.0,47.9989,48.0621,47.9989,48.0621,14250.0
2015-08-03 11:35:00,53.2,53.24,53.18,53.22,10499.0,48.0621,48.0983,48.0441,48.0802,10499.0
2015-08-03 11:40:00,53.24,53.26,53.22,53.24,9680.0,48.0983,48.1163,48.0802,48.0983,9680.0
2015-08-03 11:45:00,53.26,53.33,53.26,53.31,14102.0,48.1163,48.1796,48.1163,48.1615,14102.0
2015-08-03 11:50:00,53.31,53.33,53.29,53.32,11380.0,48.1615,48.1796,48.1434,48.1705,11380.0
2015-08-03 11:55:00,53.32,53.39,53.32,53.37,22896.0,48.1705,48.2338,48.1705,48.2157,22896.0
2015-08-03 12:00:00,53.38,53.41,53.32,53.32,16743.0,48.2247,48.2518,48.1705,48.1705,16743.0
2015-08-03 12:05:00,53.33,53.38,53.31,53.34,11164.0,48.1796,48.2247,48.1615,48.1886,11164.0
2015-08-03 12:10:00,53.34,53.4,53.33,53.4,7254.0,48.1886,48.2428,48.1796,48.2428,7254.0
2015-08-03 12:15:00,53.39,53.4,53.31,53.33,7776.0,48.2338,48.2428,48.1615,48.1796,7776.0
2015-08-03 12:20:00,53.34,53.35,53.28,53.28,4425.0,48.1886,48.1976,48.1344,48.1344,4425.0
2015-08-03 12:25:00,53.29,53.31,53.29,53.31,4200.0,48.1434,48.1615,48.1434,48.1615,4200.0
2015-08-03 12:30:00,53.3,53.3,53.17,53.17,11187.0,48.1525,48.1525,48.035,48.035,11187.0
2015-08-03 12:35:00,53.17,53.19,53.11,53.11,14535.0,48.035,48.0531,47.9808,47.9808,14535.0
2015-08-03 12:40:00,53.11,53.12,53.09,53.1,32648.0,47.9808,47.9898,47.9627,47.9718,32648.0
2015-08-03 12:45:00,53.09,53.09,52.99,53.0,8019.0,47.9627,47.9627,47.8724,47.8814,8019.0
2015-08-03 12:50:00,52.99,53.0,52.95,52.95,7735.0,47.8724,47.8814,47.8363,47.8363,7735.0
2015-08-03 12:55:00,52.94,52.97,52.91,52.94,6348.0,47.8272,47.8543,47.8001,47.8272,6348.0
2015-08-03 13:00:00,52.94,52.94,52.89,52.91,8543.0,47.8272,47.8272,47.7821,47.8001,8543.0
2015-08-03 13:05:00,52.91,52.92,52.82,52.82,8225.0,47.8001,47.8092,47.7188,47.7188,8225.0
2015-08-03 13:10:00,52.82,52.84,52.8,52.8,4667.0,47.7188,47.7369,47.7008,47.7008,4667.0
2015-08-03 13:15:00,52.8,52.82,52.79,52.79,5700.0,47.7008,47.7188,47.6917,47.6917,5700.0
2015-08-03 13:20:00,52.79,52.85,52.79,52.85,7108.0,47.6917,47.7459,47.6917,47.7459,7108.0
2015-08-03 13:25:00,52.84,52.9,52.82,52.89,4415.0,47.7369,47.7911,47.7188,47.7821,4415.0
2015-08-03 13:30:00,52.89,52.91,52.85,52.91,6208.0,47.7821,47.8001,47.7459,47.8001,6208.0
2015-08-03 13:35:00,52.91,52.97,52.9,52.92,6959.0,47.8001,47.8543,47.7911,47.8092,6959.0
2015-08-03 13:40:00,52.92,53.0,52.92,52.97,3613.0,47.8092,47.8814,47.8092,47.8543,3613.0
2015-08-03 13:45:00,52.98,53.01,52.96,53.01,20574.0,47.8634,47.8905,47.8453,47.8905,20574.0
2015-08-03 13:50:00,53.0,53.02,52.99,53.0,12887.0,47.8814,47.8995,47.8724,47.8814,12887.0
2015-08-03 13:55:00,53.01,53.05,53.0,53.01,10219.0,47.8905,47.9266,47.8814,47.8905,10219.0
2015-08-03 14:00:00,53.01,53.01,52.92,52.92,8429.0,47.8905,47.8905,47.8092,47.8092,8429.0
2015-08-03 14:05:00,52.92,52.92,52.79,52.81,15186.0,47.8092,47.8092,47.6917,47.7098,15186.0
2015-08-03 14:10:00,52.82,52.84,52.76,52.76,6149.0,47.7188,47.7369,47.6646,47.6646,6149.0
2015-08-03 14:15:00,52.77,52.84,52.77,52.83,5567.0,47.6736,47.7369,47.6736,47.7279,5567.0
2015-08-03 14:20:00,52.81,52.85,52.78,52.85,4432.0,47.7098,47.7459,47.6827,47.7459,4432.0
2015-08-03 14:25:00,52.86,52.9,52.83,52.89,7787.0,47.755,47.7911,47.7279,47.7821,7787.0
2015-08-03 14:30:00,52.88,52.88,52.85,52.88,5100.0,47.773,47.773,47.7459,47.773,5100.0
2015-08-03 14:35:00,52.89,52.96,52.89,52.95,6108.0,47.7821,47.8453,47.7821,47.8363,6108.0
2015-08-03 14:40:00,52.95,52.97,52.87,52.88,9578.0,47.8363,47.8543,47.764,47.773,9578.0
2015-08-03 14:45:00,52.87,52.88,52.83,52.84,8939.0,47.764,47.773,47.7279,47.7369,8939.0
2015-08-03 14:50:00,52.83,52.85,52.82,52.82,7328.0,47.7279,47.7459,47.7188,47.7188,7328.0
2015-08-03 14:55:00,52.81,52.82,52.78,52.82,6500.0,47.7098,47.7188,47.6827,47.7188,6500.0
2015-08-03 15:00:00,52.83,52.87,52.83,52.87,8260.0,47.7279,47.764,47.7279,47.764,8260.0
2015-08-03 15:05:00,52.88,52.9,52.84,52.87,7488.0,47.773,47.7911,47.7369,47.764,7488.0
2015-08-03 15:10:00,52.87,52.87,52.81,52.86,5402.0,47.764,47.764,47.7098,47.755,5402.0
2015-08-03 15:15:00,52.87,52.87,52.83,52.86,7365.0,47.764,47.764,47.7279,47.755,7365.0
2015-08-03 15:20:00,52.86,52.86,52.83,52.83,11479.0,47.755,47.755,47.7279,47.7279,11479.0
2015-08-03 15:25:00,52.84,52.86,52.81,52.83,6838.0,47.7369,47.755,47.7098,47.7279,6838.0
2015-08-03 15:30:00,52.83,52.86,52.8,52.85,16689.0,47.7279,47.755,47.7008,47.7459,16689.0
2015-08-03 15:35:00,52.85,52.93,52.83,52.9,12274.0,47.7459,47.8182,47.7279,47.7911,12274.0
2015-08-03 15:40:00,52.93,53.01,52.92,52.97,20150.0,47.8182,47.8905,47.8092,47.8543,20150.0
2015-08-03 15:45:00,52.98,52.98,52.94,52.96,12858.0,47.8634,47.8634,47.8272,47.8453,12858.0
2015-08-03 15:50:00,52.96,52.96,52.9,52.93,20059.0,47.8453,47.8453,47.7911,47.8182,20059.0
2015-08-03 15:55:00,52.93,53.03,52.9,53.03,84176.0,47.8182,47.9085,47.7911,47.9085,84176.0
2015-08-04 09:30:00,52.98,53.04,52.91,52.99,24412.0,47.8634,47.9176,47.8001,47.8724,24412.0
2015-08-04 09:35:00,53.01,53.14,53.01,53.09,5756.0,47.8905,48.0079,47.8905,47.9627,5756.0
2015-08-04 09:40:00,53.09,53.11,53.01,53.11,7200.0,47.9627,47.9808,47.8905,47.9808,7200.0
2015-08-04 09:45:00,53.11,53.14,53.0,53.01,21499.0,47.9808,48.0079,47.8814,47.8905,21499.0
2015-08-04 09:50:00,53.01,53.04,52.98,53.03,10622.0,47.8905,47.9176,47.8634,47.9085,10622.0
2015-08-04 09:55:00,53.01,53.05,52.98,53.03,7020.0,47.8905,47.9266,47.8634,47.9085,7020.0
2015-08-04 10:00:00,53.03,53.08,53.03,53.04,4864.0,47.9085,47.9537,47.9085,47.9176,4864.0
2015-08-04 10:05:00,53.01,53.15,53.01,53.14,6589.0,47.8905,48.0169,47.8905,48.0079,6589.0
2015-08-04 10:10:00,53.12,53.21,53.08,53.21,19874.0,47.9898,48.0712,47.9537,48.0712,19874.0
2015-08-04 10:15:00,53.22,53.22,53.19,53.2,10891.0,48.0802,48.0802,48.0531,48.0621,10891.0
2015-08-04 10:20:00,53.19,53.26,53.18,53.22,10377.0,48.0531,48.1163,48.0441,48.0802,10377.0
2015-08-04 10:25:00,53.22,53.28,53.22,53.28,56482.0,48.0802,48.1344,48.0802,48.1344,56482.0
2015-08-04 10:30:00,53.29,53.38,53.26,53.37,19694.0,48.1434,48.2247,48.1163,48.2157,19694.0
2015-08-04 10:35:00,53.36,53.39,53.31,53.33,11682.0,48.2067,48.2338,48.1615,48.1796,11682.0
2015-08-04 10:40:00,53.33,53.34,53.24,53.26,11864.0,48.1796,48.1886,48.0983,48.1163,11864.0
2015-08-04 10:45:00,53.26,53.31,53.24,53.29,8804.0,48.1163,48.1615,48.0983,48.1434,8804.0
2015-08-04 10:50:00,53.29,53.29,53.24,53.28,9305.0,48.1434,48.1434,48.0983,48.1344,9305.0
2015-08-04 10:55:00,53.29,53.29,53.13,53.15,16723.0,48.1434,48.1434,47.9989,48.0169,16723.0
2015-08-04 11:00:00,53.15,53.26,53.15,53.25,5835.0,48.0169,48.1163,48.0169,48.1073,5835.0
2015-08-04 11:05:00,53.25,53.27,53.2,53.2,11824.0,48.1073,48.1254,48.0621,48.0621,11824.0
2015-08-04 11:10:00,53.2,53.27,53.19,53.24,9111.0,48.0621,48.1254,48.0531,48.0983,9111.0
2015-08-04 11:15:00,53.25,53.25,53.2,53.21,4736.0,48.1073,48.1073,48.0621,48.0712,4736.0
2015-08-04 11:20:00,53.2,53.23,53.17,53.22,7143.0,48.0621,48.0892,48.035,48.0802,7143.0
2015-08-04 11:25:00,53.23,53.23,53.19,53.22,10188.0,48.0892,48.0892,48.0531,48.0802,10188.0
2015-08-04 11:30:00,53.2,53.26,53.2,53.23,9673.0,48.0621,48.1163,48.0621,48.0892,9673.0
2015-08-04 11:35:00,53.23,53.28,53.23,53.28,7226.0,48.0892,48.1344,48.0892,48.1344,7226.0
2015-08-04 11:40:00,53.29,53.32,53.25,53.25,20868.0,48.1434,48.1705,48.1073,48.1073,20868.0
2015-08-04 11:45:00,53.25,53.25,53.2,53.2,6020.0,48.1073,48.1073,48.0621,48.0621,6020.0
2015-08-04 11:50:00,53.21,53.24,53.16,53.19,31341.0,48.0712,48.0983,48.026,48.0531,31341.0
2015-08-04 11:55:00,53.18,53.19,53.11,53.15,29414.0,48.0441,48.0531,47.9808,48.0169,29414.0
2015-08-04 12:00:00,53.16,53.16,53.14,53.15,11253.0,48.026,48.026,48.0079,48.0169,11253.0
2015-08-04 12:05:00,53.15,53.18,53.14,53.16,11871.0,48.0169,48.0441,48.0079,48.026,11871.0
2015-08-04 12:10:00,53.17,53.17,53.14,53.14,17620.0,48.035,48.035,48.0079,48.0079,17620.0
2015-08-04 12:15:00,53.14,53.14,53.08,53.1,9762.0,48.0079,48.0079,47.9537,47.9718,9762.0
2015-08-04 12:20:00,53.1,53.11,53.06,53.06,17957.0,47.9718,47.9808,47.9356,47.9356,17957.0
2015-08-04 12:25:00,53.07,53.13,53.03,53.04,37875.0,47.9447,47.9989,47.9085,47.9176,37875.0
2015-08-04 12:30:00,53.02,53.02,53.0,53.01,19890.0,47.8995,47.8995,47.8814,47.8905,19890.0
2015-08-04 12:35:00,53.02,53.02,52.99,53.01,8664.0,47.8995,47.8995,47.8724,47.8905,8664.0
2015-08-04 12:40:00,53.0,53.01,52.95,52.95,14443.0,47.8814,47.8905,47.8363,47.8363,14443.0
2015-08-04 12:45:00,52.93,52.96,52.93,52.93,10308.0,47.8182,47.8453,47.8182,47.8182,10308.0
2015-08-04 12:50:00,52.94,52.94,52.88,52.88,8000.0,47.8272,47.8272,47.773,47.773,8000.0
2015-08-04 12:55:00,52.87,52.87,52.82,52.84,9627.0,47.764,47.764,47.7188,47.7369,9627.0
2015-08-04 13:00:00,52.83,52.9,52.81,52.89,5550.0,47.7279,47.7911,47.7098,47.7821,5550.0
2015-08-04 13:05:00,52.87,52.89,52.87,52.89,3138.0,47.764,47.7821,47.764,47.7821,3138.0
2015-08-04 13:10:00,52.9,52.93,52.9,52.91,4320.0,47.7911,47.8182,47.7911,47.8001,4320.0
2015-08-04 13:15:00,52.92,53.0,52.92,52.99,5858.0,47.8092,47.8814,47.8092,47.8724,5858.0
2015-08-04 13:20:00,52.98,52.99,52.97,52.99,4400.0,47.8634,47.8724,47.8543,47.8724,4400.0
2015-08-04 13:25:00,52.99,53.09,52.99,53.08,10400.0,47.8724,47.9627,47.8724,47.9537,10400.0
2015-08-04 13:30:00,53.08,53.16,53.08,53.16,10844.0,47.9537,48.026,47.9537,48.026,10844.0
2015-08-04 13:35:00,53.15,53.17,53.14,53.17,10401.0,48.0169,48.035,48.0079,48.035,10401.0
2015-08-04 13:40:00,53.17,53.2,53.16,53.2,12044.0,48.035,48.0621,48.026,48.0621,12044.0
2015-08-04 13:45:00,53.2,53.23,53.13,53.13,14714.0,48.0621,48.0892,47.9989,47.9989,14714.0
2015-08-04 13:50:00,53.13,53.13,53.03,53.05,14672.0,47.9989,47.9989,47.9085,47.9266,14672.0
2015-08-04 13:55:00,53.05,53.06,53.0,53.03,13292.0,47.9266,47.9356,47.8814,47.9085,13292.0
2015-08-04 14:00:00,53.02,53.03,52.99,52.99,7824.0,47.8995,47.9085,47.8724,47.8724,7824.0
2015-08-04 14:05:00,53.0,53.0,52.94,52.94,10963.0,47.8814,47.8814,47.8272,47.8272,10963.0
2015-08-04 14:10:00,52.93,52.95,52.89,52.93,7290.0,47.8182,47.8363,47.7821,47.8182,7290.0
2015-08-04 14:15:00,52.93,52.98,52.91,52.98,9453.0,47.8182,47.8634,47.8001,47.8634,9453.0
2015-08-04 14:20:00,53.0,53.0,52.96,52.96,5500.0,47.8814,47.8814,47.8453,47.8453,5500.0
2015-08-04 14:25:00,52.96,53.0,52.95,52.98,8651.0,47.8453,47.8814,47.8363,47.8634,8651.0
2015-08-04 14:30:00,52.99,52.99,52.95,52.95,8085.0,47.8724,47.8724,47.8363,47.8363,8085.0
2015-08-04 14:35:00,52.96,53.03,52.93,53.02,18654.0,47.8453,47.9085,47.8182,47.8995,18654.0
2015-08-04 14:40:00,53.02,53.05,52.97,53.03,13491.0,47.8995,47.9266,47.8543,47.9085,13491.0
2015-08-04 14:45:00,53.03,53.05,53.02,53.05,17730.0,47.9085,47.9266,47.8995,47.9266,17730.0
2015-08-04 14:50:00,53.04,53.05,53.03,53.04,9328.0,47.9176,47.9266,47.9085,47.9176,9328.0
2015-08-04 14:55:00,53.04,53.07,52.99,53.07,11092.0,47.9176,47.9447,47.8724,47.9447,11092.0
2015-08-04 15:00:00,53.07,53.09,53.03,53.06,9499.0,47.9447,47.9627,47.9085,47.9356,9499.0
2015-08-04 15:05:00,53.06,53.1,53.04,53.09,13976.0,47.9356,47.9718,47.9176,47.9627,13976.0
2015-08-04 15:10:00,53.08,53.12,53.07,53.12,12767.0,47.9537,47.9898,47.9447,47.9898,12767.0
2015-08-04 15:15:00,53.12,53.15,53.1,53.11,13322.0,47.9898,48.0169,47.9718,47.9808,13322.0
2015-08-04 15:20:00,53.12,53.12,53.06,53.11,20558.0,47.9898,47.9898,47.9356,47.9808,20558.0
2015-08-04 15:25:00,53.11,53.14,53.08,53.13,26396.0,47.9808,48.0079,47.9537,47.9989,26396.0
2015-08-04 15:30:00,53.13,53.18,53.11,53.13,29630.0,47.9989,48.0441,47.9808,47.9989,29630.0
2015-08-04 15:35:00,53.13,53.17,53.1,53.15,19009.0,47.9989,48.035,47.9718,48.0169,19009.0
2015-08-04 15:40:00,53.15,53.15,53.1,53.13,27893.0,48.0169,48.0169,47.9718,47.9989,27893.0
2015-08-04 15:45:00,53.13,53.17,53.11,53.15,25143.0,47.9989,48.035,47.9808,48.0169,25143.0
2015-08-04 15:50:00,53.14,53.19,53.12,53.18,37175.0,48.0079,48.0531,47.9898,48.0441,37175.0
2015-08-04 15:55:00,53.18,53.24,53.15,53.19,97059.0,48.0441,48.0983,48.0169,48.0531,97059.0
2015-08-05 09:30:00,53.38,53.67,53.38,53.5,33358.0,48.2247,48.4867,48.2247,48.3331,33358.0
2015-08-05 09:35:00,53.58,53.65,53.56,53.58,10065.0,48.4054,48.4687,48.3874,48.4054,10065.0
2015-08-05 09:40:00,53.58,53.65,53.45,53.55,7815.0,48.4054,48.4687,48.288,48.3783,7815.0
2015-08-05 09:45:00,53.66,53.88,53.62,53.81,14969.0,48.4777,48.6764,48.4416,48.6132,14969.0
2015-08-05 09:50:00,53.79,53.84,53.68,53.72,12727.0,48.5951,48.6403,48.4958,48.5319,12727.0
2015-08-05 09:55:00,53.76,53.76,53.58,53.62,10457.0,48.568,48.568,48.4054,48.4416,10457.0
2015-08-05 10:00:00,53.65,53.75,53.64,53.75,10875.0,48.4687,48.559,48.4596,48.559,10875.0
2015-08-05 10:05:00,53.77,53.77,53.62,53.69,9799.0,48.5771,48.5771,48.4416,48.5048,9799.0
2015-08-05 10:10:00,53.7,53.71,53.63,53.66,8530.0,48.5138,48.5229,48.4506,48.4777,8530.0
2015-08-05 10:15:00,53.66,53.68,53.62,53.67,8514.0,48.4777,48.4958,48.4416,48.4867,8514.0
2015-08-05 10:20:00,53.68,53.69,53.61,53.64,16169.0,48.4958,48.5048,48.4325,48.4596,16169.0
2015-08-05 10:25:00,53.66,53.79,53.66,53.77,16599.0,48.4777,48.5951,48.4777,48.5771,16599.0
2015-08-05 10:30:00,53.76,53.82,53.75,53.8,14406.0,48.568,48.6222,48.559,48.6042,14406.0
2015-08-05 10:35:00,53.8,53.86,53.76,53.77,10246.0,48.6042,48.6584,48.568,48.5771,10246.0
2015-08-05 10:40:00,53.75,53.78,53.74,53.74,6128.0,48.559,48.5861,48.55,48.55,6128.0
2015-08-05 10:45:00,53.73,53.73,53.67,53.69,6440.0,48.5409,48.5409,48.4867,48.5048,6440.0
2015-08-05 10:50:00,53.7,53.74,53.69,53.73,6103.0,48.5138,48.55,48.5048,48.5409,6103.0
2015-08-05 10:55:00,53.75,53.8,53.73,53.8,8167.0,48.559,48.6042,48.5409,48.6042,8167.0
2015-08-05 11:00:00,53.8,53.82,53.8,53.82,4355.0,48.6042,48.6222,48.6042,48.6222,4355.0
2015-08-05 11:05:00,53.83,53.85,53.77,53.8,5122.0,48.6313,48.6493,48.5771,48.6042,5122.0
2015-08-05 11:10:00,53.8,53.83,53.79,53.83,4101.0,48.6042,48.6313,48.5951,48.6313,4101.0
2015-08-05 11:15:00,53.83,53.88,53.83,53.86,9550.0,48.6313,48.6764,48.6313,48.6584,9550.0
2015-08-05 11:20:00,53.85,53.98,53.84,53.98,18057.0,48.6493,48.7668,48.6403,48.7668,18057.0
2015-08-05 11:25:00,53.96,54.02,53.95,54.01,12131.0,48.7487,48.8029,48.7397,48.7939,12131.0
2015-08-05 11:30:00,54.02,54.05,53.99,54.05,7884.0,48.8029,48.83,48.7758,48.83,7884.0
2015-08-05 11:35:00,54.05,54.05,53.98,54.02,7345.0,48.83,48.83,48.7668,48.8029,7345.0
2015-08-05 11:40:00,54.02,54.1,54.02,54.07,11044.0,48.8029,48.8752,48.8029,48.8481,11044.0
2015-08-05 11:45:00,54.07,54.14,54.07,54.13,9975.0,48.8481,48.9113,48.8481,48.9023,9975.0
2015-08-05 11:50:00,54.12,54.13,54.07,54.07,7927.0,48.8933,48.9023,48.8481,48.8481,7927.0
2015-08-05 11:55:00,54.07,54.07,53.92,53.96,17968.0,48.8481,48.8481,48.7126,48.7487,17968.0
2015-08-05 12:00:00,53.97,54.02,53.95,54.02,8659.0,48.7578,48.8029,48.7397,48.8029,8659.0
2015-08-05 12:05:00,54.03,54.03,53.98,54.01,9372.0,48.812,48.812,48.7668,48.7939,9372.0
2015-08-05 12:10:00,53.99,54.02,53.96,54.01,5231.0,48.7758,48.8029,48.7487,48.7939,5231.0
2015-08-05 12:15:00,54.01,54.01,53.91,53.91,13502.0,48.7939,48.7939,48.7036,48.7036,13502.0
2015-08-05 12:20:00,53.89,53.9,53.77,53.77,7232.0,48.6855,48.6945,48.5771,48.5771,7232.0
2015-08-05 12:25:00,53.79,53.84,53.76,53.84,5489.0,48.5951,48.6403,48.568,48.6403,5489.0
2015-08-05 12:30:00,53.84,53.85,53.79,53.82,11575.0,48.6403,48.6493,48.5951,48.6222,11575.0
2015-08-05 12:35:00,53.81,53.87,53.78,53.81,24078.0,48.6132,48.6674,48.5861,48.6132,24078.0
2015-08-05 12:40:00,53.8,53.8,53.71,53.79,8367.0,48.6042,48.6042,48.5229,48.5951,8367.0
2015-08-05 12:45:00,53.79,53.84,53.76,53.8,17830.0,48.5951,48.6403,48.568,48.6042,17830.0
2015-08-05 12:50:00,53.8,53.83,53.77,53.83,20177.0,48.6042,48.6313,48.5771,48.6313,20177.0
2015-08-05 12:55:00,53.83,53.93,53.83,53.92,13553.0,48.6313,48.7216,48.6313,48.7126,13553.0
2015-08-05 13:00:00,53.93,53.93,53.89,53.89,2387.0,48.7216,48.7216,48.6855,48.6855,2387.0
2015-08-05 13:05:00,53.88,53.89,53.8,53.8,5390.0,48.6764,48.6855,48.6042,48.6042,5390.0
2015-08-05 13:10:00,53.8,53.82,53.78,53.82,8573.0,48.6042,48.6222,48.5861,48.6222,8573.0
2015-08-05 13:15:00,53.82,53.86,53.78,53.82,25911.0,48.6222,48.6584,48.5861,48.6222,25911.0
2015-08-05 13:20:00,53.81,53.89,53.8,53.87,6143.0,48.6132,48.6855,48.6042,48.6674,6143.0
2015-08-05 13:25:00,53.88,53.89,53.82,53.85,15367.0,48.6764,48.6855,48.6222,48.6493,15367.0
2015-08-05 13:30:00,53.85,53.85,53.81,53.82,10865.0,48.6493,48.6493,48.6132,48.6222,10865.0
2015-08-05 13:35:00,53.82,53.86,53.78,53.81,23240.0,48.6222,48.6584,48.5861,48.6132,23240.0
2015-08-05 13:40:00,53.81,53.86,53.79,53.85,29659.0,48.6132,48.6584,48.5951,48.6493,29659.0
2015-08-05 13:45:00,53.84,53.9,53.84,53.87,7883.0,48.6403,48.6945,48.6403,48.6674,7883.0
2015-08-05 13:50:00,53.87,53.87,53.8,53.83,9057.0,48.6674,48.6674,48.6042,48.6313,9057.0
2015-08-05 13:55:00,53.83,53.92,53.83,53.91,6537.0,48.6313,48.7126,48.6313,48.7036,6537.0
2015-08-05 14:00:00,53.9,53.91,53.86,53.91,6215.0,48.6945,48.7036,48.6584,48.7036,6215.0
2015-08-05 14:05:00,53.91,53.95,53.88,53.88,8605.0,48.7036,48.7397,48.6764,48.6764,8605.0
2015-08-05 14:10:00,53.89,53.92,53.87,53.92,4170.0,48.6855,48.7126,48.6674,48.7126,4170.0
2015-08-05 14:15:00,53.92,53.95,53.88,53.95,8519.0,48.7126,48.7397,48.6764,48.7397,8519.0
2015-08-05 14:20:00,53.97,53.97,53.89,53.92,6631.0,48.7578,48.7578,48.6855,48.7126,6631.0
2015-08-05 14:25:00,53.92,53.92,53.87,53.91,5755.0,48.7126,48.7126,48.6674,48.7036,5755.0
2015-08-05 14:30:00,53.92,53.97,53.92,53.96,9859.0,48.7126,48.7578,48.7126,48.7487,9859.0
2015-08-05 14:35:00,53.96,53.98,53.94,53.96,8343.0,48.7487,48.7668,48.7307,48.7487,8343.0
2015-08-05 14:40:00,53.96,53.99,53.88,53.89,25494.0,48.7487,48.7758,48.6764,48.6855,25494.0
2015-08-05 14:45:00,53.89,53.92,53.87,53.9,5300.0,48.6855,48.7126,48.6674,48.6945,5300.0
2015-08-05 14:50:00,53.9,53.9,53.88,53.89,6952.0,48.6945,48.6945,48.6764,48.6855,6952.0
2015-08-05 14:55:00,53.89,53.93,53.88,53.92,4969.0,48.6855,48.7216,48.6764,48.7126,4969.0
2015-08-05 15:00:00,53.92,53.94,53.89,53.93,13779.0,48.7126,48.7307,48.6855,48.7216,13779.0
2015-08-05 15:05:00,53.93,53.94,53.89,53.91,12401.0,48.7216,48.7307,48.6855,48.7036,12401.0
2015-08-05 15:10:00,53.92,53.96,53.92,53.94,12848.0,48.7126,48.7487,48.7126,48.7307,12848.0
2015-08-05 15:15:00,53.93,53.93,53.89,53.89,13700.0,48.7216,48.7216,48.6855,48.6855,13700.0
2015-08-05 15:20:00,53.89,53.95,53.88,53.91,11093.0,48.6855,48.7397,48.6764,48.7036,11093.0
2015-08-05 15:25:00,53.91,53.92,53.87,53.91,13954.0,48.7036,48.7126,48.6674,48.7036,13954.0
2015-08-05 15:30:00,53.9,53.91,53.87,53.87,11967.0,48.6945,48.7036,48.6674,48.6674,11967.0
2015-08-05 15:35:00,53.87,53.9,53.87,53.88,23273.0,48.6674,48.6945,48.6674,48.6764,23273.0
2015-08-05 15:40:00,53.87,53.89,53.85,53.85,30510.0,48.6674,48.6855,48.6493,48.6493,30510.0
2015-08-05 15:45:00,53.86,53.89,53.85,53.87,25510.0,48.6584,48.6855,48.6493,48.6674,25510.0
2015-08-05 15:50:00,53.87,53.87,53.82,53.83,47593.0,48.6674,48.6674,48.6222,48.6313,47593.0
2015-08-05 15:55:00,53.83,53.88,53.81,53.81,120710.0,48.6313,48.6764,48.6132,48.6132,120710.0
2015-08-06 09:30:00,53.67,53.94,53.65,53.65,44188.0,48.4867,48.7307,48.4687,48.4687,44188.0
2015-08-06 09:35:00,53.61,53.68,53.53,53.64,15710.0,48.4325,48.4958,48.3603,48.4596,15710.0
2015-08-06 09:40:00,53.65,53.65,53.44,53.49,39799.0,48.4687,48.4687,48.2789,48.3241,39799.0
2015-08-06 09:45:00,53.46,53.59,53.46,53.53,6700.0,48.297,48.4145,48.297,48.3603,6700.0
2015-08-06 09:50:00,53.57,53.62,53.47,53.57,9343.0,48.3964,48.4416,48.306,48.3964,9343.0
2015-08-06 09:55:00,53.56,53.6,53.51,53.54,5554.0,48.3874,48.4235,48.3422,48.3693,5554.0
2015-08-06 10:00:00,53.5,53.56,53.47,53.54,11109.0,48.3331,48.3874,48.306,48.3693,11109.0
2015-08-06 10:05:00,53.54,53.55,53.47,53.53,6944.0,48.3693,48.3783,48.306,48.3603,6944.0
2015-08-06 10:10:00,53.5,53.57,53.48,53.48,9807.0,48.3331,48.3964,48.3151,48.3151,9807.0
2015-08-06 10:15:00,53.51,53.51,53.36,53.36,90723.0,48.3422,48.3422,48.2067,48.2067,90723.0
2015-08-06 10:20:00,53.34,53.36,53.26,53.3,25064.0,48.1886,48.2067,48.1163,48.1525,25064.0
2015-08-06 10:25:00,53.28,53.35,53.27,53.35,20019.0,48.1344,48.1976,48.1254,48.1976,20019.0
2015-08-06 10:30:00,53.34,53.37,53.25,53.3,30298.0,48.1886,48.2157,48.1073,48.1525,30298.0
2015-08-06 10:35:00,53.31,53.36,53.25,53.35,9423.0,48.1615,48.2067,48.1073,48.1976,9423.0
2015-08-06 10:40:00,53.35,53.38,53.31,53.36,11116.0,48.1976,48.2247,48.1615,48.2067,11116.0
2015-08-06 10:45:00,53.36,53.38,53.29,53.3,10466.0,48.2067,48.2247,48.1434,48.1525,10466.0
2015-08-06 10:50:00,53.3,53.37,53.26,53.37,21186.0,48.1525,48.2157,48.1163,48.2157,21186.0
2015-08-06 10:55:00,53.38,53.45,53.36,53.41,22906.0,48.2247,48.288,48.2067,48.2518,22906.0
2015-08-06 11:00:00,53.41,53.42,53.37,53.38,28985.0,48.2518,48.2609,48.2157,48.2247,28985.0
2015-08-06 11:05:00,53.38,53.41,53.37,53.39,25748.0,48.2247,48.2518,48.2157,48.2338,25748.0
2015-08-06 11:10:00,53.39,53.41,53.35,53.38,13883.0,48.2338,48.2518,48.1976,48.2247,13883.0
2015-08-06 11:15:00,53.39,53.49,53.39,53.47,29743.0,48.2338,48.3241,48.2338,48.306,29743.0
2015-08-06 11:20:00,53.47,53.53,53.46,53.52,19949.0,48.306,48.3603,48.297,48.3512,19949.0
2015-08-06 11:25:00,53.53,53.56,53.43,53.44,13432.0,48.3603,48.3874,48.2699,48.2789,13432.0
2015-08-06 11:30:00,53.44,53.44,53.27,53.27,5145.0,48.2789,48.2789,48.1254,48.1254,5145.0
2015-08-06 11:35:00,53.3,53.3,53.25,53.28,14634.0,48.1525,48.1525,48.1073,48.1344,14634.0
2015-08-06 11:40:00,53.27,53.28,53.22,53.22,14208.0,48.1254,48.1344,48.0802,48.0802,14208.0
2015-08-06 11:45:00,53.21,53.31,53.18,53.27,14658.0,48.0712,48.1615,48.0441,48.1254,14658.0
2015-08-06 11:50:00,53.28,53.3,53.21,53.22,16957.0,48.1344,48.1525,48.0712,48.0802,16957.0
2015-08-06 11:55:00,53.21,53.28,53.2,53.2,39236.0,48.0712,48.1344,48.0621,48.0621,39236.0
2015-08-06 12:00:00,53.2,53.22,53.15,53.21,13160.0,48.0621,48.0802,48.0169,48.0712,13160.0
2015-08-06 12:05:00,53.2,53.24,53.19,53.24,10224.0,48.0621,48.0983,48.0531,48.0983,10224.0
2015-08-06 12:10:00,53.24,53.47,53.23,53.46,66508.0,48.0983,48.306,48.0892,48.297,66508.0
2015-08-06 12:15:00,53.45,53.47,53.3,53.3,23287.0,48.288,48.306,48.1525,48.1525,23287.0
2015-08-06 12:20:00,53.29,53.3,53.23,53.28,12652.0,48.1434,48.1525,48.0892,48.1344,12652.0
2015-08-06 12:25:00,53.3,53.38,53.3,53.37,6985.0,48.1525,48.2247,48.1525,48.2157,6985.0
2015-08-06 12:30:00,53.36,53.4,53.32,53.32,9388.0,48.2067,48.2428,48.1705,48.1705,9388.0
2015-08-06 12:35:00,53.32,53.34,53.2,53.27,23709.0,48.1705,48.1886,48.0621,48.1254,23709.0
2015-08-06 12:40:00,53.24,53.32,53.23,53.29,23278.0,48.0983,48.1705,48.0892,48.1434,23278.0
2015-08-06 12:45:00,53.28,53.34,53.27,53.34,8748.0,48.1344,48.1886,48.1254,48.1886,8748.0
2015-08-06 12:50:00,53.34,53.35,53.29,53.29,28426.0,48.1886,48.1976,48.1434,48.1434,28426.0
2015-08-06 12:55:00,53.28,53.34,53.28,53.32,19348.0,48.1344,48.1886,48.1344,48.1705,19348.0
2015-08-06 13:00:00,53.32,53.35,53.29,53.34,7672.0,48.1705,48.1976,48.1434,48.1886,7672.0
2015-08-06 13:05:00,53.35,53.37,53.34,53.36,7740.0,48.1976,48.2157,48.1886,48.2067,7740.0
2015-08-06 13:10:00,53.37,53.45,53.36,53.44,8928.0,48.2157,48.288,48.2067,48.2789,8928.0
2015-08-06 13:15:00,53.44,53.46,53.41,53.45,18226.0,48.2789,48.297,48.2518,48.288,18226.0
2015-08-06 13:20:00,53.45,53.48,53.41,53.48,16109.0,48.288,48.3151,48.2518,48.3151,16109.0
2015-08-06 13:25:00,53.47,53.51,53.47,53.48,12461.0,48.306,48.3422,48.306,48.3151,12461.0
2015-08-06 13:30:00,53.49,53.52,53.48,53.48,9873.0,48.3241,48.3512,48.3151,48.3151,9873.0
2015-08-06 13:35:00,53.48,53.5,53.46,53.47,9589.0,48.3151,48.3331,48.297,48.306,9589.0
2015-08-06 13:40:00,53.48,53.52,53.46,53.52,8012.0,48.3151,48.3512,48.297,48.3512,8012.0
2015-08-06 13:45:00,53.53,53.57,53.51,53.56,14252.0,48.3603,48.3964,48.3422,48.3874,14252.0
2015-08-06 13:50:00,53.55,53.55,53.48,53.49,9834.0,48.3783,48.3783,48.3151,48.3241,9834.0
2015-08-06 13:55:00,53.49,53.49,53.39,53.4,11740.0,48.3241,48.3241,48.2338,48.2428,11740.0
2015-08-06 14:00:00,53.39,53.4,53.3,53.32,7359.0,48.2338,48.2428,48.1525,48.1705,7359.0
2015-08-06 14:05:00,53.31,55.22,53.31,53.64,303383.0,48.1615,49.887,48.1615,48.4596,303383.0
2015-08-06 14:10:00,53.65,53.68,53.59,53.59,11452.0,48.4687,48.4958,48.4145,48.4145,11452.0
2015-08-06 14:15:00,53.58,53.62,53.53,53.56,13900.0,48.4054,48.4416,48.3603,48.3874,13900.0
2015-08-06 14:20:00,53.56,53.65,53.55,53.62,23545.0,48.3874,48.4687,48.3783,48.4416,23545.0
2015-08-06 14:25:00,53.61,53.61,53.54,53.6,12713.0,48.4325,48.4325,48.3693,48.4235,12713.0
2015-08-06 14:30:00,53.6,53.65,53.57,53.61,15744.0,48.4235,48.4687,48.3964,48.4325,15744.0
2015-08-06 14:35:00,53.6,53.7,53.6,53.62,26061.0,48.4235,48.5138,48.4235,48.4416,26061.0
2015-08-06 14:40:00,53.61,53.65,53.58,53.6,14449.0,48.4325,48.4687,48.4054,48.4235,14449.0
2015-08-06 14:45:00,53.6,53.68,53.59,53.68,24379.0,48.4235,48.4958,48.4145,48.4958,24379.0
2015-08-06 14:50:00,53.68,53.68,53.63,53.65,13104.0,48.4958,48.4958,48.4506,48.4687,13104.0
2015-08-06 14:55:00,53.66,53.67,53.59,53.61,30608.0,48.4777,48.4867,48.4145,48.4325,30608.0
2015-08-06 15:00:00,53.61,53.67,53.61,53.63,19093.0,48.4325,48.4867,48.4325,48.4506,19093.0
2015-08-06 15:05:00,53.63,53.66,53.59,53.64,23823.0,48.4506,48.4777,48.4145,48.4596,23823.0
2015-08-06 15:10:00,53.64,53.66,53.58,53.6,23128.0,48.4596,48.4777,48.4054,48.4235,23128.0
2015-08-06 15:15:00,53.59,53.69,53.57,53.67,27837.0,48.4145,48.5048,48.3964,48.4867,27837.0
2015-08-06 15:20:00,53.67,53.71,53.59,53.62,33009.0,48.4867,48.5229,48.4145,48.4416,33009.0
2015-08-06 15:25:00,53.63,53.64,53.55,53.57,19374.0,48.4506,48.4596,48.3783,48.3964,19374.0
2015-08-06 15:30:00,53.57,53.6,53.53,53.58,19937.0,48.3964,48.4235,48.3603,48.4054,19937.0
2015-08-06 15:35:00,53.58,53.58,53.53,53.56,24337.0,48.4054,48.4054,48.3603,48.3874,24337.0
2015-08-06 15:40:00,53.57,53.59,53.52,53.58,29755.0,48.3964,48.4145,48.3512,48.4054,29755.0
2015-08-06 15:45:00,53.57,53.65,53.57,53.63,20801.0,48.3964,48.4687,48.3964,48.4506,20801.0
2015-08-06 15:50:00,53.61,53.63,53.56,53.63,64592.0,48.4325,48.4506,48.3874,48.4506,64592.0
2015-08-06 15:55:00,53.62,53.68,53.55,53.56,184590.0,48.4416,48.4958,48.3783,48.3874,184590.0
2015-08-07 09:30:00,53.46,53.56,53.2,53.23,29524.0,48.297,48.3874,48.0621,48.0892,29524.0
2015-08-07 09:35:00,53.27,53.44,53.23,53.41,5589.0,48.1254,48.2789,48.0892,48.2518,5589.0
2015-08-07 09:40:00,53.39,53.39,53.15,53.18,10088.0,48.2338,48.2338,48.0169,48.0441,10088.0
2015-08-07 09:45:00,53.19,53.2,52.96,53.01,19249.0,48.0531,48.0621,47.8453,47.8905,19249.0
2015-08-07 09:50:00,53.0,53.11,52.91,53.09,13779.0,47.8814,47.9808,47.8001,47.9627,13779.0
2015-08-07 09:55:00,53.09,53.2,53.02,53.17,27222.0,47.9627,48.0621,47.8995,48.035,27222.0
2015-08-07 10:00:00,53.17,53.2,53.1,53.16,34910.0,48.035,48.0621,47.9718,48.026,34910.0
2015-08-07 10:05:00,53.16,53.25,53.14,53.24,9410.0,48.026,48.1073,48.0079,48.0983,9410.0
2015-08-07 10:10:00,53.21,53.35,53.18,53.2,7989.0,48.0712,48.1976,48.0441,48.0621,7989.0
2015-08-07 10:15:00,53.2,53.24,53.11,53.16,10540.0,48.0621,48.0983,47.9808,48.026,10540.0
2015-08-07 10:20:00,53.13,53.13,53.0,53.01,14761.0,47.9989,47.9989,47.8814,47.8905,14761.0
2015-08-07 10:25:00,53.0,53.07,53.0,53.03,37890.0,47.8814,47.9447,47.8814,47.9085,37890.0
2015-08-07 10:30:00,53.03,53.03,52.94,52.96,22436.0,47.9085,47.9085,47.8272,47.8453,22436.0
2015-08-07 10:35:00,52.96,53.08,52.96,53.03,16782.0,47.8453,47.9537,47.8453,47.9085,16782.0
2015-08-07 10:40:00,53.03,53.05,53.0,53.01,11934.0,47.9085,47.9266,47.8814,47.8905,11934.0
2015-08-07 10:45:00,53.04,53.04,52.94,53.04,24343.0,47.9176,47.9176,47.8272,47.9176,24343.0
2015-08-07 10:50:00,53.05,53.11,52.98,52.98,9985.0,47.9266,47.9808,47.8634,47.8634,9985.0
2015-08-07 10:55:00,52.98,53.01,52.95,52.97,7185.0,47.8634,47.8905,47.8363,47.8543,7185.0
2015-08-07 11:00:00,52.97,53.0,52.92,52.93,24135.0,47.8543,47.8814,47.8092,47.8182,24135.0
2015-08-07 11:05:00,52.93,52.95,52.83,52.84,15583.0,47.8182,47.8363,47.7279,47.7369,15583.0
2015-08-07 11:10:00,52.84,52.87,52.79,52.82,17320.0,47.7369,47.764,47.6917,47.7188,17320.0
2015-08-07 11:15:00,52.79,52.82,52.69,52.69,15682.0,47.6917,47.7188,47.6014,47.6014,15682.0
2015-08-07 11:20:00,52.7,52.71,52.64,52.65,33499.0,47.6104,47.6194,47.5562,47.5652,33499.0
2015-08-07 11:25:00,52.68,52.72,52.67,52.67,7492.0,47.5923,47.6285,47.5833,47.5833,7492.0
2015-08-07 11:30:00,52.66,52.66,52.55,52.56,45582.0,47.5743,47.5743,47.4749,47.4839,45582.0
2015-08-07 11:35:00,52.57,52.57,52.5,52.51,21718.0,47.493,47.493,47.4297,47.4388,21718.0
2015-08-07 11:40:00,52.5,52.52,52.48,52.49,36179.0,47.4297,47.4478,47.4117,47.4207,36179.0
2015-08-07 11:45:00,52.49,52.49,52.4,52.42,48076.0,47.4207,47.4207,47.3394,47.3575,48076.0
2015-08-07 11:50:00,52.44,52.53,52.43,52.52,21061.0,47.3755,47.4568,47.3665,47.4478,21061.0
2015-08-07 11:55:00,52.52,52.7,52.52,52.69,16424.0,47.4478,47.6104,47.4478,47.6014,16424.0
2015-08-07 12:00:00,52.7,52.7,52.57,52.59,16325.0,47.6104,47.6104,47.493,47.511,16325.0
2015-08-07 12:05:00,52.58,52.61,52.58,52.58,15159.0,47.502,47.5291,47.502,47.502,15159.0
2015-08-07 12:10:00,52.59,52.65,52.58,52.62,20714.0,47.511,47.5652,47.502,47.5381,20714.0
2015-08-07 12:15:00,52.63,52.65,52.61,52.62,6400.0,47.5472,47.5652,47.5291,47.5381,6400.0
2015-08-07 12:20:00,52.62,52.62,52.57,52.6,8321.0,47.5381,47.5381,47.493,47.5201,8321.0
2015-08-07 12:25:00,52.61,52.64,52.6,52.63,5975.0,47.5291,47.5562,47.5201,47.5472,5975.0
2015-08-07 12:30:00,52.62,52.64,52.58,52.62,7930.0,47.5381,47.5562,47.502,47.5381,7930.0
2015-08-07 12:35:00,52.63,52.64,52.59,52.64,21184.0,47.5472,47.5562,47.511,47.5562,21184.0
2015-08-07 12:40:00,52.64,52.67,52.63,52.67,17286.0,47.5562,47.5833,47.5472,47.5833,17286.0
2015-08-07 12:45:00,52.67,52.67,52.61,52.62,20488.0,47.5833,47.5833,47.5291,47.5381,20488.0
2015-08-07 12:50:00,52.62,52.73,52.61,52.72,13220.0,47.5381,47.6375,47.5291,47.6285,13220.0
2015-08-07 12:55:00,52.73,52.74,52.69,52.72,9214.0,47.6375,47.6465,47.6014,47.6285,9214.0
2015-08-07 13:00:00,52.71,52.74,52.69,52.73,9237.0,47.6194,47.6465,47.6014,47.6375,9237.0
2015-08-07 13:05:00,52.73,52.76,52.73,52.75,7955.0,47.6375,47.6646,47.6375,47.6556,7955.0
2015-08-07 13:10:00,52.74,52.74,52.63,52.63,11917.0,47.6465,47.6465,47.5472,47.5472,11917.0
2015-08-07 13:15:00,52.63,52.67,52.61,52.66,20082.0,47.5472,47.5833,47.5291,47.5743,20082.0
2015-08-07 13:20:00,52.66,52.67,52.63,52.64,15720.0,47.5743,47.5833,47.5472,47.5562,15720.0
2015-08-07 13:25:00,52.64,52.65,52.61,52.65,12402.0,47.5562,47.5652,47.5291,47.5652,12402.0
2015-08-07 13:30:00,52.66,52.69,52.61,52.69,10006.0,47.5743,47.6014,47.5291,47.6014,10006.0
2015-08-07 13:35:00,52.7,52.76,52.7,52.75,15935.0,47.6104,47.6646,47.6104,47.6556,15935.0
2015-08-07 13:40:00,52.76,52.83,52.75,52.8,10386.0,47.6646,47.7279,47.6556,47.7008,10386.0
2015-08-07 13:45:00,52.8,52.85,52.78,52.79,12113.0,47.7008,47.7459,47.6827,47.6917,12113.0
2015-08-07 13:50:00,52.78,52.81,52.73,52.8,8900.0,47.6827,47.7098,47.6375,47.7008,8900.0
2015-08-07 13:55:00,52.8,52.8,52.74,52.79,15685.0,47.7008,47.7008,47.6465,47.6917,15685.0
2015-08-07 14:00:00,52.79,52.8,52.73,52.73,12595.0,47.6917,47.7008,47.6375,47.6375,12595.0
2015-08-07 14:05:00,52.73,52.78,52.73,52.74,17896.0,47.6375,47.6827,47.6375,47.6465,17896.0
2015-08-07 14:10:00,52.74,52.78,52.73,52.76,12381.0,47.6465,47.6827,47.6375,47.6646,12381.0
2015-08-07 14:15:00,52.75,52.76,52.69,52.69,17438.0,47.6556,47.6646,47.6014,47.6014,17438.0
2015-08-07 14:20:00,52.7,52.77,52.69,52.76,14654.0,47.6104,47.6736,47.6014,47.6646,14654.0
2015-08-07 14:25:00,52.76,52.78,52.75,52.75,22461.0,47.6646,47.6827,47.6556,47.6556,22461.0
2015-08-07 14:30:00,52.75,52.79,52.74,52.77,12692.0,47.6556,47.6917,47.6465,47.6736,12692.0
2015-08-07 14:35:00,52.76,52.84,52.76,52.84,21759.0,47.6646,47.7369,47.6646,47.7369,21759.0
2015-08-07 14:40:00,52.85,52.86,52.8,52.85,28922.0,47.7459,47.755,47.7008,47.7459,28922.0
2015-08-07 14:45:00,52.85,52.85,52.8,52.82,25292.0,47.7459,47.7459,47.7008,47.7188,25292.0
2015-08-07 14:50:00,52.82,52.85,52.8,52.81,22195.0,47.7188,47.7459,47.7008,47.7098,22195.0
2015-08-07 14:55:00,52.81,52.83,52.8,52.82,22773.0,47.7098,47.7279,47.7008,47.7188,22773.0
2015-08-07 15:00:00,52.83,52.85,52.82,52.85,20877.0,47.7279,47.7459,47.7188,47.7459,20877.0
2015-08-07 15:05:00,52.84,52.87,52.81,52.87,30259.0,47.7369,47.764,47.7098,47.764,30259.0
2015-08-07 15:10:00,52.87,52.95,52.86,52.94,23240.0,47.764,47.8363,47.755,47.8272,23240.0
2015-08-07 15:15:00,52.94,52.99,52.92,52.98,24213.0,47.8272,47.8724,47.8092,47.8634,24213.0
2015-08-07 15:20:00,52.97,53.06,52.97,53.02,35047.0,47.8543,47.9356,47.8543,47.8995,35047.0
2015-08-07 15:25:00,53.03,53.09,53.0,53.07,35834.0,47.9085,47.9627,47.8814,47.9447,35834.0
2015-08-07 15:30:00,53.07,53.13,53.05,53.1,35845.0,47.9447,47.9989,47.9266,47.9718,35845.0
2015-08-07 15:35:00,53.1,53.1,53.07,53.07,36132.0,47.9718,47.9718,47.9447,47.9447,36132.0
2015-08-07 15:40:00,53.07,53.08,52.98,53.01,29625.0,47.9447,47.9537,47.8634,47.8905,29625.0
2015-08-07 15:45:00,53.01,53.04,52.97,52.99,34573.0,47.8905,47.9176,47.8543,47.8724,34573.0
2015-08-07 15:50:00,53.0,53.03,52.98,52.99,72920.0,47.8814,47.9085,47.8634,47.8724,72920.0
2015-08-07 15:55:00,53.0,53.07,52.95,53.07,183150.0,47.8814,47.9447,47.8363,47.9447,183150.0
2015-08-10 09:30:00,53.65,53.77,53.56,53.7,35478.0,48.4687,48.5771,48.3874,48.5138,35478.0
2015-08-10 09:35:00,53.73,53.9,53.63,53.66,12140.0,48.5409,48.6945,48.4506,48.4777,12140.0
2015-08-10 09:40:00,53.65,53.8,53.62,53.78,7521.0,48.4687,48.6042,48.4416,48.5861,7521.0
2015-08-10 09:45:00,53.79,53.94,53.78,53.87,30682.0,48.5951,48.7307,48.5861,48.6674,30682.0
2015-08-10 09:50:00,53.89,54.0,53.82,53.86,12496.0,48.6855,48.7849,48.6222,48.6584,12496.0
2015-08-10 09:55:00,53.87,53.89,53.75,53.87,10067.0,48.6674,48.6855,48.559,48.6674,10067.0
2015-08-10 10:00:00,53.83,53.94,53.82,53.82,15699.0,48.6313,48.7307,48.6222,48.6222,15699.0
2015-08-10 10:05:00,53.86,54.0,53.83,53.96,19286.0,48.6584,48.7849,48.6313,48.7487,19286.0
2015-08-10 10:10:00,53.98,54.03,53.89,53.91,14740.0,48.7668,48.812,48.6855,48.7036,14740.0
2015-08-10 10:15:00,53.89,53.91,53.8,53.87,11512.0,48.6855,48.7036,48.6042,48.6674,11512.0
2015-08-10 10:20:00,53.87,54.01,53.86,54.0,7758.0,48.6674,48.7939,48.6584,48.7849,7758.0
2015-08-10 10:25:00,53.99,54.05,53.98,53.99,6621.0,48.7758,48.83,48.7668,48.7758,6621.0
2015-08-10 10:30:00,53.97,53.97,53.85,53.87,11319.0,48.7578,48.7578,48.6493,48.6674,11319.0
2015-08-10 10:35:00,53.87,53.88,53.83,53.85,7125.0,48.6674,48.6764,48.6313,48.6493,7125.0
2015-08-10 10:40:00,53.83,53.83,53.78,53.79,12752.0,48.6313,48.6313,48.5861,48.5951,12752.0
2015-08-10 10:45:00,53.8,53.82,53.79,53.8,45287.0,48.6042,48.6222,48.5951,48.6042,45287.0
2015-08-10 10:50:00,53.8,53.82,53.79,53.8,8804.0,48.6042,48.6222,48.5951,48.6042,8804.0
2015-08-10 10:55:00,53.8,53.84,53.79,53.82,9031.0,48.6042,48.6403,48.5951,48.6222,9031.0
2015-08-10 11:00:00,53.79,53.84,53.79,53.83,5000.0,48.5951,48.6403,48.5951,48.6313,5000.0
2015-08-10 11:05:00,53.83,53.91,53.83,53.89,13945.0,48.6313,48.7036,48.6313,48.6855,13945.0
2015-08-10 11:10:00,53.9,53.91,53.87,53.88,4757.0,48.6945,48.7036,48.6674,48.6764,4757.0
2015-08-10 11:15:00,53.89,53.91,53.87,53.87,6373.0,48.6855,48.7036,48.6674,48.6674,6373.0
2015-08-10 11:20:00,53.87,53.93,53.87,53.9,10520.0,48.6674,48.7216,48.6674,48.6945,10520.0
2015-08-10 11:25:00,53.91,53.92,53.85,53.87,6786.0,48.7036,48.7126,48.6493,48.6674,6786.0
2015-08-10 11:30:00,53.87,53.95,53.87,53.91,6960.0,48.6674,48.7397,48.6674,48.7036,6960.0
2015-08-10 11:35:00,53.91,53.98,53.91,53.94,7600.0,48.7036,48.7668,48.7036,48.7307,7600.0
2015-08-10 11:40:00,53.94,53.94,53.89,53.89,5109.0,48.7307,48.7307,48.6855,48.6855,5109.0
2015-08-10 11:45:00,53.89,53.94,53.89,53.94,7445.0,48.6855,48.7307,48.6855,48.7307,7445.0
2015-08-10 11:50:00,53.94,54.0,53.93,53.99,16460.0,48.7307,48.7849,48.7216,48.7758,16460.0
2015-08-10 11:55:00,54.0,54.02,53.98,54.0,12805.0,48.7849,48.8029,48.7668,48.7849,12805.0
2015-08-10 12:00:00,54.01,54.04,53.99,54.04,4500.0,48.7939,48.821,48.7758,48.821,4500.0
2015-08-10 12:05:00,54.04,54.06,54.03,54.05,5935.0,48.821,48.8391,48.812,48.83,5935.0
2015-08-10 12:10:00,54.03,54.03,54.0,54.03,4000.0,48.812,48.812,48.7849,48.812,4000.0
2015-08-10 12:15:00,54.02,54.05,54.01,54.02,7225.0,48.8029,48.83,48.7939,48.8029,7225.0
2015-08-10 12:20:00,54.02,54.04,54.0,54.03,5347.0,48.8029,48.821,48.7849,48.812,5347.0
2015-08-10 12:25:00,54.02,54.04,53.96,53.96,82874.0,48.8029,48.821,48.7487,48.7487,82874.0
2015-08-10 12:30:00,53.98,53.99,53.94,53.96,14360.0,48.7668,48.7758,48.7307,48.7487,14360.0
2015-08-10 12:35:00,53.97,53.99,53.96,53.99,4620.0,48.7578,48.7758,48.7487,48.7758,4620.0
2015-08-10 12:40:00,53.98,53.98,53.9,53.91,13233.0,48.7668,48.7668,48.6945,48.7036,13233.0
2015-08-10 12:45:00,53.91,53.93,53.91,53.91,9560.0,48.7036,48.7216,48.7036,48.7036,9560.0
2015-08-10 12:50:00,53.92,53.93,53.9,53.91,6036.0,48.7126,48.7216,48.6945,48.7036,6036.0
2015-08-10 12:55:00,53.9,53.98,53.9,53.98,5067.0,48.6945,48.7668,48.6945,48.7668,5067.0
2015-08-10 13:00:00,53.98,54.04,53.97,54.04,9814.0,48.7668,48.821,48.7578,48.821,9814.0
2015-08-10 13:05:00,54.03,54.05,54.01,54.01,4658.0,48.812,48.83,48.7939,48.7939,4658.0
2015-08-10 13:10:00,54.01,54.03,53.99,54.02,30945.0,48.7939,48.812,48.7758,48.8029,30945.0
2015-08-10 13:15:00,54.02,54.03,53.95,54.01,39719.0,48.8029,48.812,48.7397,48.7939,39719.0
2015-08-10 13:20:00,54.01,54.01,53.96,53.96,28302.0,48.7939,48.7939,48.7487,48.7487,28302.0
2015-08-10 13:25:00,53.95,53.95,53.89,53.9,12800.0,48.7397,48.7397,48.6855,48.6945,12800.0
2015-08-10 13:30:00,53.9,53.93,53.89,53.91,5902.0,48.6945,48.7216,48.6855,48.7036,5902.0
2015-08-10 13:35:00,53.9,53.91,53.89,53.89,10374.0,48.6945,48.7036,48.6855,48.6855,10374.0
2015-08-10 13:40:00,53.88,53.9,53.86,53.86,8424.0,48.6764,48.6945,48.6584,48.6584,8424.0
2015-08-10 13:45:00,53.86,53.87,53.83,53.85,7491.0,48.6584,48.6674,48.6313,48.6493,7491.0
2015-08-10 13:50:00,53.84,53.85,53.83,53.83,6839.0,48.6403,48.6493,48.6313,48.6313,6839.0
2015-08-10 13:55:00,53.82,53.84,53.81,53.83,16038.0,48.6222,48.6403,48.6132,48.6313,16038.0
2015-08-10 14:00:00,53.83,53.84,53.78,53.79,6900.0,48.6313,48.6403,48.5861,48.5951,6900.0
2015-08-10 14:05:00,53.79,53.82,53.78,53.8,7241.0,48.5951,48.6222,48.5861,48.6042,7241.0
2015-08-10 14:10:00,53.8,53.87,53.8,53.83,14938.0,48.6042,48.6674,48.6042,48.6313,14938.0
2015-08-10 14:15:00,53.84,53.99,53.84,53.97,14167.0,48.6403,48.7758,48.6403,48.7578,14167.0
2015-08-10 14:20:00,53.98,53.98,53.95,53.96,18402.0,48.7668,48.7668,48.7397,48.7487,18402.0
2015-08-10 14:25:00,53.96,53.96,53.93,53.94,6209.0,48.7487,48.7487,48.7216,48.7307,6209.0
2015-08-10 14:30:00,53.93,53.95,53.88,53.89,16571.0,48.7216,48.7397,48.6764,48.6855,16571.0
2015-08-10 14:35:00,53.89,53.89,53.86,53.88,6700.0,48.6855,48.6855,48.6584,48.6764,6700.0
2015-08-10 14:40:00,53.88,53.89,53.86,53.87,4720.0,48.6764,48.6855,48.6584,48.6674,4720.0
2015-08-10 14:45:00,53.87,53.89,53.86,53.89,6285.0,48.6674,48.6855,48.6584,48.6855,6285.0
2015-08-10 14:50:00,53.89,53.91,53.88,53.88,14899.0,48.6855,48.7036,48.6764,48.6764,14899.0
2015-08-10 14:55:00,53.88,53.88,53.8,53.81,14835.0,48.6764,48.6764,48.6042,48.6132,14835.0
2015-08-10 15:00:00,53.81,53.82,53.78,53.79,21645.0,48.6132,48.6222,48.5861,48.5951,21645.0
2015-08-10 15:05:00,53.79,53.81,53.78,53.78,52968.0,48.5951,48.6132,48.5861,48.5861,52968.0
2015-08-10 15:10:00,53.78,53.79,53.74,53.74,19582.0,48.5861,48.5951,48.55,48.55,19582.0
2015-08-10 15:15:00,53.75,53.75,53.67,53.7,15700.0,48.559,48.559,48.4867,48.5138,15700.0
2015-08-10 15:20:00,53.7,53.74,53.66,53.67,18801.0,48.5138,48.55,48.4777,48.4867,18801.0
2015-08-10 15:25:00,53.67,53.7,53.66,53.68,16379.0,48.4867,48.5138,48.4777,48.4958,16379.0
2015-08-10 15:30:00,53.68,53.7,53.67,53.69,10540.0,48.4958,48.5138,48.4867,48.5048,10540.0
2015-08-10 15:35:00,53.69,53.7,53.62,53.62,31337.0,48.5048,48.5138,48.4416,48.4416,31337.0
2015-08-10 15:40:00,53.62,53.64,53.56,53.64,62130.0,48.4416,48.4596,48.3874,48.4596,62130.0
2015-08-10 15:45:00,53.64,53.71,53.64,53.69,15141.0,48.4596,48.5229,48.4596,48.5048,15141.0
2015-08-10 15:50:00,53.7,53.74,53.65,53.67,63745.0,48.5138,48.55,48.4687,48.4867,63745.0
2015-08-10 15:55:00,53.67,53.73,53.67,53.73,99193.0,48.4867,48.5409,48.4867,48.5409,99193.0
2015-08-11 09:30:00,53.45,53.59,53.34,53.42,39261.0,48.288,48.4145,48.1886,48.2609,39261.0
2015-08-11 09:35:00,53.46,53.55,53.41,53.55,31837.0,48.297,48.3783,48.2518,48.3783,31837.0
2015-08-11 09:40:00,53.56,53.84,53.49,53.76,72147.0,48.3874,48.6403,48.3241,48.568,72147.0
2015-08-11 09:45:00,53.78,53.87,53.65,53.87,26432.0,48.5861,48.6674,48.4687,48.6674,26432.0
2015-08-11 09:50:00,53.85,53.86,53.7,53.73,14591.0,48.6493,48.6584,48.5138,48.5409,14591.0
2015-08-11 09:55:00,53.78,53.81,53.65,53.81,31821.0,48.5861,48.6132,48.4687,48.6132,31821.0
2015-08-11 10:00:00,53.79,53.79,53.68,53.7,9222.0,48.5951,48.5951,48.4958,48.5138,9222.0
2015-08-11 10:05:00,53.7,53.8,53.66,53.79,10700.0,48.5138,48.6042,48.4777,48.5951,10700.0
2015-08-11 10:10:00,53.78,53.78,53.7,53.77,13499.0,48.5861,48.5861,48.5138,48.5771,13499.0
2015-08-11 10:15:00,53.76,53.91,53.72,53.91,17041.0,48.568,48.7036,48.5319,48.7036,17041.0
2015-08-11 10:20:00,53.97,54.05,53.93,54.03,20622.0,48.7578,48.83,48.7216,48.812,20622.0
2015-08-11 10:25:00,54.04,54.08,53.96,53.97,9123.0,48.821,48.8571,48.7487,48.7578,9123.0
2015-08-11 10:30:00,53.96,53.99,53.86,53.91,14134.0,48.7487,48.7758,48.6584,48.7036,14134.0
2015-08-11 10:35:00,53.9,53.95,53.78,53.84,15947.0,48.6945,48.7397,48.5861,48.6403,15947.0
2015-08-11 10:40:00,53.83,53.92,53.82,53.86,4580.0,48.6313,48.7126,48.6222,48.6584,4580.0
2015-08-11 10:45:00,53.87,53.88,53.79,53.81,7817.0,48.6674,48.6764,48.5951,48.6132,7817.0
2015-08-11 10:50:00,53.79,53.81,53.68,53.72,22599.0,48.5951,48.6132,48.4958,48.5319,22599.0
2015-08-11 10:55:00,53.7,53.75,53.61,53.61,15312.0,48.5138,48.559,48.4325,48.4325,15312.0
2015-08-11 11:00:00,53.63,53.66,53.59,53.61,11430.0,48.4506,48.4777,48.4145,48.4325,11430.0
2015-08-11 11:05:00,53.6,53.6,53.51,53.56,13408.0,48.4235,48.4235,48.3422,48.3874,13408.0
2015-08-11 11:10:00,53.55,53.65,53.55,53.64,9960.0,48.3783,48.4687,48.3783,48.4596,9960.0
2015-08-11 11:15:00,53.65,53.69,53.64,53.69,7124.0,48.4687,48.5048,48.4596,48.5048,7124.0
2015-08-11 11:20:00,53.69,53.69,53.6,53.63,4560.0,48.5048,48.5048,48.4235,48.4506,4560.0
2015-08-11 11:25:00,53.61,53.61,53.45,53.45,6957.0,48.4325,48.4325,48.288,48.288,6957.0
2015-08-11 11:30:00,53.46,53.59,53.45,53.59,10629.0,48.297,48.4145,48.288,48.4145,10629.0
2015-08-11 11:35:00,53.58,53.64,53.58,53.58,9439.0,48.4054,48.4596,48.4054,48.4054,9439.0
2015-08-11 11:40:00,53.59,53.63,53.56,53.59,29200.0,48.4145,48.4506,48.3874,48.4145,29200.0
2015-08-11 11:45:00,53.63,53.64,53.52,53.56,15200.0,48.4506,48.4596,48.3512,48.3874,15200.0
2015-08-11 11:50:00,53.55,53.57,53.5,53.57,9501.0,48.3783,48.3964,48.3331,48.3964,9501.0
2015-08-11 11:55:00,53.54,53.55,53.47,53.5,14593.0,48.3693,48.3783,48.306,48.3331,14593.0
2015-08-11 12:00:00,53.52,53.57,53.5,53.52,8067.0,48.3512,48.3964,48.3331,48.3512,8067.0
2015-08-11 12:05:00,53.52,53.54,53.46,53.46,5045.0,48.3512,48.3693,48.297,48.297,5045.0
2015-08-11 12:10:00,53.46,53.51,53.45,53.47,4699.0,48.297,48.3422,48.288,48.306,4699.0
2015-08-11 12:15:00,53.46,53.5,53.46,53.48,6300.0,48.297,48.3331,48.297,48.3151,6300.0
2015-08-11 12:20:00,53.47,53.47,53.4,53.42,6266.0,48.306,48.306,48.2428,48.2609,6266.0
2015-08-11 12:25:00,53.42,53.47,53.37,53.47,6117.0,48.2609,48.306,48.2157,48.306,6117.0
2015-08-11 12:30:00,53.49,53.64,53.48,53.64,18200.0,48.3241,48.4596,48.3151,48.4596,18200.0
2015-08-11 12:35:00,53.64,53.65,53.57,53.57,7021.0,48.4596,48.4687,48.3964,48.3964,7021.0
2015-08-11 12:40:00,53.58,53.65,53.58,53.64,3843.0,48.4054,48.4687,48.4054,48.4596,3843.0
2015-08-11 12:45:00,53.63,53.65,53.63,53.63,4850.0,48.4506,48.4687,48.4506,48.4506,4850.0
2015-08-11 12:50:00,53.64,53.66,53.58,53.59,5000.0,48.4596,48.4777,48.4054,48.4145,5000.0
2015-08-11 12:55:00,53.62,53.62,53.53,53.54,3200.0,48.4416,48.4416,48.3603,48.3693,3200.0
2015-08-11 13:00:00,53.53,53.54,53.5,53.5,6886.0,48.3603,48.3693,48.3331,48.3331,6886.0
2015-08-11 13:05:00,53.51,53.51,53.44,53.5,13019.0,48.3422,48.3422,48.2789,48.3331,13019.0
2015-08-11 13:10:00,53.5,53.54,53.47,53.54,12604.0,48.3331,48.3693,48.306,48.3693,12604.0
2015-08-11 13:15:00,53.53,53.54,53.45,53.47,10254.0,48.3603,48.3693,48.288,48.306,10254.0
2015-08-11 13:20:00,53.48,53.49,53.43,53.44,5882.0,48.3151,48.3241,48.2699,48.2789,5882.0
2015-08-11 13:25:00,53.47,53.5,53.45,53.48,8197.0,48.306,48.3331,48.288,48.3151,8197.0
2015-08-11 13:30:00,53.49,53.5,53.48,53.48,5541.0,48.3241,48.3331,48.3151,48.3151,5541.0
2015-08-11 13:35:00,53.5,53.57,53.49,53.56,7919.0,48.3331,48.3964,48.3241,48.3874,7919.0
2015-08-11 13:40:00,53.56,53.6,53.54,53.57,7866.0,48.3874,48.4235,48.3693,48.3964,7866.0
2015-08-11 13:45:00,53.59,53.62,53.56,53.56,5177.0,48.4145,48.4416,48.3874,48.3874,5177.0
2015-08-11 13:50:00,53.56,53.58,53.52,53.57,8963.0,48.3874,48.4054,48.3512,48.3964,8963.0
2015-08-11 13:55:00,53.57,53.57,53.48,53.48,7054.0,48.3964,48.3964,48.3151,48.3151,7054.0
2015-08-11 14:00:00,53.48,53.49,53.44,53.46,13181.0,48.3151,48.3241,48.2789,48.297,13181.0
2015-08-11 14:05:00,53.46,53.55,53.44,53.53,7978.0,48.297,48.3783,48.2789,48.3603,7978.0
2015-08-11 14:10:00,53.53,53.54,53.46,53.46,6684.0,48.3603,48.3693,48.297,48.297,6684.0
2015-08-11 14:15:00,53.44,53.46,53.41,53.43,8715.0,48.2789,48.297,48.2518,48.2699,8715.0
2015-08-11 14:20:00,53.42,53.5,53.42,53.46,6038.0,48.2609,48.3331,48.2609,48.297,6038.0
2015-08-11 14:25:00,53.45,53.63,53.45,53.57,36665.0,48.288,48.4506,48.288,48.3964,36665.0
2015-08-11 14:30:00,53.56,53.57,53.51,53.53,9110.0,48.3874,48.3964,48.3422,48.3603,9110.0
2015-08-11 14:35:00,53.53,53.6,53.49,53.59,7232.0,48.3603,48.4235,48.3241,48.4145,7232.0
2015-08-11 14:40:00,53.59,53.6,53.58,53.59,7088.0,48.4145,48.4235,48.4054,48.4145,7088.0
2015-08-11 14:45:00,53.59,53.64,53.53,53.58,10643.0,48.4145,48.4596,48.3603,48.4054,10643.0
2015-08-11 14:50:00,53.55,53.59,53.53,53.58,7577.0,48.3783,48.4145,48.3603,48.4054,7577.0
2015-08-11 14:55:00,53.58,53.63,53.57,53.6,7803.0,48.4054,48.4506,48.3964,48.4235,7803.0
2015-08-11 15:00:00,53.6,53.64,53.57,53.57,10716.0,48.4235,48.4596,48.3964,48.3964,10716.0
2015-08-11 15:05:00,53.58,53.61,53.56,53.57,11297.0,48.4054,48.4325,48.3874,48.3964,11297.0
2015-08-11 15:10:00,53.56,53.65,53.55,53.64,14133.0,48.3874,48.4687,48.3783,48.4596,14133.0
2015-08-11 15:15:00,53.65,53.72,53.65,53.7,32369.0,48.4687,48.5319,48.4687,48.5138,32369.0
2015-08-11 15:20:00,53.71,53.74,53.69,53.74,11509.0,48.5229,48.55,48.5048,48.55,11509.0
2015-08-11 15:25:00,53.74,53.84,53.74,53.83,15578.0,48.55,48.6403,48.55,48.6313,15578.0
2015-08-11 15:30:00,53.83,53.84,53.79,53.81,29056.0,48.6313,48.6403,48.5951,48.6132,29056.0
2015-08-11 15:35:00,53.82,53.9,53.8,53.89,24787.0,48.6222,48.6945,48.6042,48.6855,24787.0
2015-08-11 15:40:00,53.88,53.92,53.84,53.91,28929.0,48.6764,48.7126,48.6403,48.7036,28929.0
2015-08-11 15:45:00,53.91,53.92,53.84,53.87,31012.0,48.7036,48.7126,48.6403,48.6674,31012.0
2015-08-11 15:50:00,53.86,53.93,53.82,53.9,86067.0,48.6584,48.7216,48.6222,48.6945,86067.0
2015-08-11 15:55:00,53.91,53.93,53.8,53.82,250257.0,48.7036,48.7216,48.6042,48.6222,250257.0
2015-08-12 09:30:00,53.47,53.52,53.28,53.41,30783.0,48.306,48.3512,48.1344,48.2518,30783.0
2015-08-12 09:35:00,53.32,53.34,53.0,53.21,37788.0,48.1705,48.1886,47.8814,48.0712,37788.0
2015-08-12 09:40:00,53.2,53.2,53.05,53.13,19438.0,48.0621,48.0621,47.9266,47.9989,19438.0
2015-08-12 09:45:00,53.13,53.28,53.09,53.22,17835.0,47.9989,48.1344,47.9627,48.0802,17835.0
2015-08-12 09:50:00,53.21,53.21,53.02,53.03,23192.0,48.0712,48.0712,47.8995,47.9085,23192.0
2015-08-12 09:55:00,53.04,53.04,52.96,53.01,24312.0,47.9176,47.9176,47.8453,47.8905,24312.0
2015-08-12 10:00:00,52.99,53.07,52.92,53.02,27624.0,47.8724,47.9447,47.8092,47.8995,27624.0
2015-08-12 10:05:00,53.02,53.07,52.99,52.99,23930.0,47.8995,47.9447,47.8724,47.8724,23930.0
2015-08-12 10:10:00,53.0,53.03,52.95,52.96,18881.0,47.8814,47.9085,47.8363,47.8453,18881.0
2015-08-12 10:15:00,52.94,53.1,52.93,53.07,17871.0,47.8272,47.9718,47.8182,47.9447,17871.0
2015-08-12 10:20:00,53.1,53.1,52.9,52.9,11483.0,47.9718,47.9718,47.7911,47.7911,11483.0
2015-08-12 10:25:00,52.86,52.87,52.79,52.86,11264.0,47.755,47.764,47.6917,47.755,11264.0
2015-08-12 10:30:00,52.83,52.96,52.81,52.94,7663.0,47.7279,47.8453,47.7098,47.8272,7663.0
2015-08-12 10:35:00,52.94,53.14,52.94,53.12,17012.0,47.8272,48.0079,47.8272,47.9898,17012.0
2015-08-12 10:40:00,53.11,53.15,53.09,53.1,23679.0,47.9808,48.0169,47.9627,47.9718,23679.0
2015-08-12 10:45:00,53.09,53.16,53.05,53.08,8225.0,47.9627,48.026,47.9266,47.9537,8225.0
2015-08-12 10:50:00,53.08,53.1,53.0,53.02,12517.0,47.9537,47.9718,47.8814,47.8995,12517.0
2015-08-12 10:55:00,53.02,53.02,52.91,52.96,29186.0,47.8995,47.8995,47.8001,47.8453,29186.0
2015-08-12 11:00:00,52.98,53.1,52.96,53.08,14224.0,47.8634,47.9718,47.8453,47.9537,14224.0
2015-08-12 11:05:00,53.07,53.1,53.02,53.07,11185.0,47.9447,47.9718,47.8995,47.9447,11185.0
2015-08-12 11:10:00,53.06,53.11,52.99,53.01,18418.0,47.9356,47.9808,47.8724,47.8905,18418.0
2015-08-12 11:15:00,53.01,53.11,52.99,53.1,13194.0,47.8905,47.9808,47.8724,47.9718,13194.0
2015-08-12 11:20:00,53.1,53.12,53.01,53.05,10104.0,47.9718,47.9898,47.8905,47.9266,10104.0
2015-08-12 11:25:00,53.07,53.13,53.05,53.11,7206.0,47.9447,47.9989,47.9266,47.9808,7206.0
2015-08-12 11:30:00,53.11,53.11,52.93,52.93,9042.0,47.9808,47.9808,47.8182,47.8182,9042.0
2015-08-12 11:35:00,52.94,52.96,52.85,52.86,16336.0,47.8272,47.8453,47.7459,47.755,16336.0
2015-08-12 11:40:00,52.88,52.92,52.87,52.87,8810.0,47.773,47.8092,47.764,47.764,8810.0
2015-08-12 11:45:00,52.86,52.89,52.86,52.87,4570.0,47.755,47.7821,47.755,47.764,4570.0
2015-08-12 11:50:00,52.88,52.89,52.73,52.73,13400.0,47.773,47.7821,47.6375,47.6375,13400.0
2015-08-12 11:55:00,52.74,52.85,52.74,52.84,15985.0,47.6465,47.7459,47.6465,47.7369,15985.0
2015-08-12 12:00:00,52.83,52.87,52.8,52.81,11099.0,47.7279,47.764,47.7008,47.7098,11099.0
2015-08-12 12:05:00,52.84,52.85,52.8,52.8,6100.0,47.7369,47.7459,47.7008,47.7008,6100.0
2015-08-12 12:10:00,52.81,52.9,52.81,52.9,11957.0,47.7098,47.7911,47.7098,47.7911,11957.0
2015-08-12 12:15:00,52.91,52.94,52.88,52.94,6675.0,47.8001,47.8272,47.773,47.8272,6675.0
2015-08-12 12:20:00,52.95,53.01,52.9,52.98,16305.0,47.8363,47.8905,47.7911,47.8634,16305.0
2015-08-12 12:25:00,52.97,53.03,52.91,53.02,17556.0,47.8543,47.9085,47.8001,47.8995,17556.0
2015-08-12 12:30:00,53.01,53.08,52.96,53.07,12836.0,47.8905,47.9537,47.8453,47.9447,12836.0
2015-08-12 12:35:00,53.07,53.11,53.06,53.08,8971.0,47.9447,47.9808,47.9356,47.9537,8971.0
2015-08-12 12:40:00,53.09,53.12,53.05,53.12,9986.0,47.9627,47.9898,47.9266,47.9898,9986.0
2015-08-12 12:45:00,53.12,53.14,53.07,53.07,24682.0,47.9898,48.0079,47.9447,47.9447,24682.0
2015-08-12 12:50:00,53.07,53.13,53.06,53.13,4598.0,47.9447,47.9989,47.9356,47.9989,4598.0
2015-08-12 12:55:00,53.12,53.14,53.08,53.11,8574.0,47.9898,48.0079,47.9537,47.9808,8574.0
2015-08-12 13:00:00,53.11,53.22,53.11,53.21,11084.0,47.9808,48.0802,47.9808,48.0712,11084.0
2015-08-12 13:05:00,53.23,53.28,53.2,53.2,9796.0,48.0892,48.1344,48.0621,48.0621,9796.0
2015-08-12 13:10:00,53.2,53.24,53.17,53.19,13867.0,48.0621,48.0983,48.035,48.0531,13867.0
2015-08-12 13:15:00,53.18,53.28,53.18,53.28,16793.0,48.0441,48.1344,48.0441,48.1344,16793.0
2015-08-12 13:20:00,53.29,53.31,53.26,53.3,19033.0,48.1434,48.1615,48.1163,48.1525,19033.0
2015-08-12 13:25:00,53.3,53.33,53.25,53.25,9308.0,48.1525,48.1796,48.1073,48.1073,9308.0
2015-08-12 13:30:00,53.26,53.27,53.17,53.18,7361.0,48.1163,48.1254,48.035,48.0441,7361.0
2015-08-12 13:35:00,53.18,53.23,53.17,53.18,7350.0,48.0441,48.0892,48.035,48.0441,7350.0
2015-08-12 13:40:00,53.2,53.28,53.2,53.27,10200.0,48.0621,48.1344,48.0621,48.1254,10200.0
2015-08-12 13:45:00,53.28,53.39,53.28,53.38,11222.0,48.1344,48.2338,48.1344,48.2247,11222.0
2015-08-12 13:50:00,53.37,53.48,53.37,53.48,9835.0,48.2157,48.3151,48.2157,48.3151,9835.0
2015-08-12 13:55:00,53.5,53.53,53.44,53.44,9101.0,48.3331,48.3603,48.2789,48.2789,9101.0
2015-08-12 14:00:00,53.43,53.43,53.33,53.37,8441.0,48.2699,48.2699,48.1796,48.2157,8441.0
2015-08-12 14:05:00,53.38,53.4,53.35,53.4,7900.0,48.2247,48.2428,48.1976,48.2428,7900.0
2015-08-12 14:10:00,53.4,53.45,53.39,53.43,10277.0,48.2428,48.288,48.2338,48.2699,10277.0
2015-08-12 14:15:00,53.44,53.44,53.33,53.33,7303.0,48.2789,48.2789,48.1796,48.1796,7303.0
2015-08-12 14:20:00,53.31,53.33,53.27,53.3,13816.0,48.1615,48.1796,48.1254,48.1525,13816.0
2015-08-12 14:25:00,53.3,53.31,53.14,53.18,14039.0,48.1525,48.1615,48.0079,48.0441,14039.0
2015-08-12 14:30:00,53.18,53.29,53.17,53.21,20677.0,48.0441,48.1434,48.035,48.0712,20677.0
2015-08-12 14:35:00,53.21,53.51,53.21,53.5,27036.0,48.0712,48.3422,48.0712,48.3331,27036.0
2015-08-12 14:40:00,53.48,53.53,53.46,53.5,13843.0,48.3151,48.3603,48.297,48.3331,13843.0
2015-08-12 14:45:00,53.51,53.59,53.49,53.52,13122.0,48.3422,48.4145,48.3241,48.3512,13122.0
2015-08-12 14:50:00,53.5,53.53,53.47,53.48,8342.0,48.3331,48.3603,48.306,48.3151,8342.0
2015-08-12 14:55:00,53.48,53.57,53.45,53.52,18142.0,48.3151,48.3964,48.288,48.3512,18142.0
2015-08-12 15:00:00,53.52,53.6,53.52,53.54,16800.0,48.3512,48.4235,48.3512,48.3693,16800.0
2015-08-12 15:05:00,53.54,53.57,53.51,53.54,22828.0,48.3693,48.3964,48.3422,48.3693,22828.0
2015-08-12 15:10:00,53.54,53.55,53.46,53.47,18434.0,48.3693,48.3783,48.297,48.306,18434.0
2015-08-12 15:15:00,53.47,53.49,53.43,53.49,16374.0,48.306,48.3241,48.2699,48.3241,16374.0
2015-08-12 15:20:00,53.49,53.55,53.46,53.55,14779.0,48.3241,48.3783,48.297,48.3783,14779.0
2015-08-12 15:25:00,53.54,53.62,53.53,53.58,19661.0,48.3693,48.4416,48.3603,48.4054,19661.0
2015-08-12 15:30:00,53.58,53.67,53.57,53.65,25476.0,48.4054,48.4867,48.3964,48.4687,25476.0
2015-08-12 15:35:00,53.67,53.67,53.57,53.59,31151.0,48.4867,48.4867,48.3964,48.4145,31151.0
2015-08-12 15:40:00,53.59,53.59,53.52,53.55,22682.0,48.4145,48.4145,48.3512,48.3783,22682.0
2015-08-12 15:45:00,53.54,53.57,53.5,53.55,33601.0,48.3693,48.3964,48.3331,48.3783,33601.0
2015-08-12 15:50:00,53.54,53.59,53.5,53.57,49157.0,48.3693,48.4145,48.3331,48.3964,49157.0
2015-08-12 15:55:00,53.57,53.58,53.52,53.57,104075.0,48.3964,48.4054,48.3512,48.3964,104075.0
2015-08-13 09:30:00,53.34,53.87,53.22,53.85,50951.0,48.1886,48.6674,48.0802,48.6493,50951.0
2015-08-13 09:35:00,53.85,53.9,53.59,53.6,14886.0,48.6493,48.6945,48.4145,48.4235,14886.0
2015-08-13 09:40:00,53.56,53.86,53.48,53.85,19789.0,48.3874,48.6584,48.3151,48.6493,19789.0
2015-08-13 09:45:00,53.85,53.85,53.7,53.75,20659.0,48.6493,48.6493,48.5138,48.559,20659.0
2015-08-13 09:50:00,53.78,53.85,53.72,53.73,54122.0,48.5861,48.6493,48.5319,48.5409,54122.0
2015-08-13 09:55:00,53.73,53.74,53.61,53.64,31255.0,48.5409,48.55,48.4325,48.4596,31255.0
2015-08-13 10:00:00,53.64,53.7,53.58,53.64,85651.0,48.4596,48.5138,48.4054,48.4596,85651.0
2015-08-13 10:05:00,53.64,53.78,53.62,53.71,24650.0,48.4596,48.5861,48.4416,48.5229,24650.0
2015-08-13 10:10:00,53.74,53.74,53.48,53.48,22258.0,48.55,48.55,48.3151,48.3151,22258.0
2015-08-13 10:15:00,53.48,53.54,53.46,53.48,21160.0,48.3151,48.3693,48.297,48.3151,21160.0
2015-08-13 10:20:00,53.49,53.54,53.44,53.44,12666.0,48.3241,48.3693,48.2789,48.2789,12666.0
2015-08-13 10:25:00,53.44,53.49,53.4,53.45,21954.0,48.2789,48.3241,48.2428,48.288,21954.0
2015-08-13 10:30:00,53.45,53.52,53.41,53.49,37534.0,48.288,48.3512,48.2518,48.3241,37534.0
2015-08-13 10:35:00,53.51,53.7,53.5,53.68,21874.0,48.3422,48.5138,48.3331,48.4958,21874.0
2015-08-13 10:40:00,53.67,53.75,53.63,53.69,21252.0,48.4867,48.559,48.4506,48.5048,21252.0
2015-08-13 10:45:00,53.7,53.74,53.69,53.7,15636.0,48.5138,48.55,48.5048,48.5138,15636.0
2015-08-13 10:50:00,53.7,53.79,53.67,53.78,31770.0,48.5138,48.5951,48.4867,48.5861,31770.0
2015-08-13 10:55:00,53.78,53.83,53.7,53.7,22952.0,48.5861,48.6313,48.5138,48.5138,22952.0
2015-08-13 11:00:00,53.71,53.81,53.7,53.8,19547.0,48.5229,48.6132,48.5138,48.6042,19547.0
2015-08-13 11:05:00,53.8,53.81,53.72,53.74,21539.0,48.6042,48.6132,48.5319,48.55,21539.0
2015-08-13 11:10:00,53.72,53.76,53.67,53.7,12931.0,48.5319,48.568,48.4867,48.5138,12931.0
2015-08-13 11:15:00,53.69,53.85,53.68,53.85,49844.0,48.5048,48.6493,48.4958,48.6493,49844.0
2015-08-13 11:20:00,53.83,53.83,53.72,53.73,10837.0,48.6313,48.6313,48.5319,48.5409,10837.0
2015-08-13 11:25:00,53.73,53.73,53.66,53.67,22357.0,48.5409,48.5409,48.4777,48.4867,22357.0
2015-08-13 11:30:00,53.68,53.7,53.64,53.7,13972.0,48.4958,48.5138,48.4596,48.5138,13972.0
2015-08-13 11:35:00,53.71,53.74,53.68,53.71,20090.0,48.5229,48.55,48.4958,48.5229,20090.0
2015-08-13 11:40:00,53.72,53.75,53.7,53.72,13442.0,48.5319,48.559,48.5138,48.5319,13442.0
2015-08-13 11:45:00,53.73,53.78,53.71,53.78,10862.0,48.5409,48.5861,48.5229,48.5861,10862.0
2015-08-13 11:50:00,53.79,53.79,53.71,53.73,12480.0,48.5951,48.5951,48.5229,48.5409,12480.0
2015-08-13 11:55:00,53.73,53.75,53.65,53.69,25703.0,48.5409,48.559,48.4687,48.5048,25703.0
2015-08-13 12:00:00,53.69,53.79,53.67,53.79,9834.0,48.5048,48.5951,48.4867,48.5951,9834.0
2015-08-13 12:05:00,53.79,53.82,53.77,53.78,9988.0,48.5951,48.6222,48.5771,48.5861,9988.0
2015-08-13 12:10:00,53.78,53.85,53.77,53.78,12761.0,48.5861,48.6493,48.5771,48.5861,12761.0
2015-08-13 12:15:00,53.79,53.79,53.73,53.76,12114.0,48.5951,48.5951,48.5409,48.568,12114.0
2015-08-13 12:20:00,53.76,53.85,53.75,53.85,44327.0,48.568,48.6493,48.559,48.6493,44327.0
2015-08-13 12:25:00,53.87,54.05,53.87,54.04,87806.0,48.6674,48.83,48.6674,48.821,87806.0
2015-08-13 12:30:00,54.05,54.13,54.03,54.09,49426.0,48.83,48.9023,48.812,48.8662,49426.0
2015-08-13 12:35:00,54.09,54.09,53.98,54.01,32332.0,48.8662,48.8662,48.7668,48.7939,32332.0
2015-08-13 12:40:00,54.01,54.01,53.9,53.94,19257.0,48.7939,48.7939,48.6945,48.7307,19257.0
2015-08-13 12:45:00,53.95,53.95,53.9,53.92,10535.0,48.7397,48.7397,48.6945,48.7126,10535.0
2015-08-13 12:50:00,53.93,53.95,53.93,53.95,15380.0,48.7216,48.7397,48.7216,48.7397,15380.0
2015-08-13 12:55:00,53.94,53.94,53.9,53.91,15577.0,48.7307,48.7307,48.6945,48.7036,15577.0
2015-08-13 13:00:00,53.91,53.94,53.87,53.92,14402.0,48.7036,48.7307,48.6674,48.7126,14402.0
2015-08-13 13:05:00,53.93,53.95,53.9,53.9,13454.0,48.7216,48.7397,48.6945,48.6945,13454.0
2015-08-13 13:10:00,53.89,53.91,53.86,53.87,13603.0,48.6855,48.7036,48.6584,48.6674,13603.0
2015-08-13 13:15:00,53.87,53.89,53.81,53.82,11513.0,48.6674,48.6855,48.6132,48.6222,11513.0
2015-08-13 13:20:00,53.82,53.88,53.82,53.88,29366.0,48.6222,48.6764,48.6222,48.6764,29366.0
2015-08-13 13:25:00,53.88,53.88,53.84,53.85,14101.0,48.6764,48.6764,48.6403,48.6493,14101.0
2015-08-13 13:30:00,53.86,53.91,53.85,53.89,17550.0,48.6584,48.7036,48.6493,48.6855,17550.0
2015-08-13 13:35:00,53.88,53.88,53.85,53.87,16187.0,48.6764,48.6764,48.6493,48.6674,16187.0
2015-08-13 13:40:00,53.87,53.87,53.82,53.86,12516.0,48.6674,48.6674,48.6222,48.6584,12516.0
2015-08-13 13:45:00,53.84,53.88,53.84,53.86,8691.0,48.6403,48.6764,48.6403,48.6584,8691.0
2015-08-13 13:50:00,53.86,53.86,53.78,53.8,12156.0,48.6584,48.6584,48.5861,48.6042,12156.0
2015-08-13 13:55:00,53.79,53.84,53.78,53.84,13954.0,48.5951,48.6403,48.5861,48.6403,13954.0
2015-08-13 14:00:00,53.85,53.93,53.85,53.9,23906.0,48.6493,48.7216,48.6493,48.6945,23906.0
2015-08-13 14:05:00,53.91,53.92,53.88,53.91,16141.0,48.7036,48.7126,48.6764,48.7036,16141.0
2015-08-13 14:10:00,53.9,53.91,53.87,53.91,15544.0,48.6945,48.7036,48.6674,48.7036,15544.0
2015-08-13 14:15:00,53.91,53.94,53.9,53.94,17766.0,48.7036,48.7307,48.6945,48.7307,17766.0
2015-08-13 14:20:00,53.94,53.94,53.86,53.89,42468.0,48.7307,48.7307,48.6584,48.6855,42468.0
2015-08-13 14:25:00,53.89,53.92,53.88,53.91,23512.0,48.6855,48.7126,48.6764,48.7036,23512.0
2015-08-13 14:30:00,53.92,53.96,53.91,53.92,17923.0,48.7126,48.7487,48.7036,48.7126,17923.0
2015-08-13 14:35:00,53.93,53.94,53.88,53.89,29319.0,48.7216,48.7307,48.6764,48.6855,29319.0
2015-08-13 14:40:00,53.89,53.93,53.88,53.91,14820.0,48.6855,48.7216,48.6764,48.7036,14820.0
2015-08-13 14:45:00,53.91,53.96,53.89,53.93,23609.0,48.7036,48.7487,48.6855,48.7216,23609.0
2015-08-13 14:50:00,53.94,53.95,53.93,53.93,36494.0,48.7307,48.7397,48.7216,48.7216,36494.0
2015-08-13 14:55:00,53.93,53.95,53.9,53.91,17670.0,48.7216,48.7397,48.6945,48.7036,17670.0
2015-08-13 15:00:00,53.91,53.94,53.87,53.88,16764.0,48.7036,48.7307,48.6674,48.6764,16764.0
2015-08-13 15:05:00,53.88,53.89,53.8,53.82,39664.0,48.6764,48.6855,48.6042,48.6222,39664.0
2015-08-13 15:10:00,53.82,53.86,53.78,53.85,29200.0,48.6222,48.6584,48.5861,48.6493,29200.0
2015-08-13 15:15:00,53.85,53.87,53.81,53.84,28864.0,48.6493,48.6674,48.6132,48.6403,28864.0
2015-08-13 15:20:00,53.85,53.86,53.76,53.76,24704.0,48.6493,48.6584,48.568,48.568,24704.0
2015-08-13 15:25:00,53.76,53.8,53.75,53.75,22659.0,48.568,48.6042,48.559,48.559,22659.0
2015-08-13 15:30:00,53.75,53.76,53.65,53.66,56660.0,48.559,48.568,48.4687,48.4777,56660.0
2015-08-13 15:35:00,53.66,53.68,53.59,53.67,44778.0,48.4777,48.4958,48.4145,48.4867,44778.0
2015-08-13 15:40:00,53.67,53.71,53.61,53.64,34817.0,48.4867,48.5229,48.4325,48.4596,34817.0
2015-08-13 15:45:00,53.64,53.71,53.61,53.66,51129.0,48.4596,48.5229,48.4325,48.4777,51129.0
2015-08-13 15:50:00,53.66,53.71,53.63,53.71,69057.0,48.4777,48.5229,48.4506,48.5229,69057.0
2015-08-13 15:55:00,53.7,53.71,53.63,53.63,148727.0,48.5138,48.5229,48.4506,48.4506,148727.0
2015-08-14 09:30:00,53.98,54.1,53.61,53.61,44754.0,48.7668,48.8752,48.4325,48.4325,44754.0
2015-08-14 09:35:00,53.59,53.62,53.47,53.47,19254.0,48.4145,48.4416,48.306,48.306,19254.0
2015-08-14 09:40:00,53.46,53.69,53.45,53.62,46241.0,48.297,48.5048,48.288,48.4416,46241.0
2015-08-14 09:45:00,53.62,53.86,53.58,53.84,10451.0,48.4416,48.6584,48.4054,48.6403,10451.0
2015-08-14 09:50:00,53.83,54.01,53.83,54.01,46664.0,48.6313,48.7939,48.6313,48.7939,46664.0
2015-08-14 09:55:00,54.01,54.03,53.96,53.99,10300.0,48.7939,48.812,48.7487,48.7758,10300.0
2015-08-14 10:00:00,53.95,54.05,53.91,53.95,26388.0,48.7397,48.83,48.7036,48.7397,26388.0
2015-08-14 10:05:00,53.92,53.96,53.82,53.96,54621.0,48.7126,48.7487,48.6222,48.7487,54621.0
2015-08-14 10:10:00,53.98,54.01,53.88,53.98,30471.0,48.7668,48.7939,48.6764,48.7668,30471.0
2015-08-14 10:15:00,53.98,54.0,53.89,53.91,22700.0,48.7668,48.7849,48.6855,48.7036,22700.0
2015-08-14 10:20:00,53.92,53.97,53.88,53.92,15000.0,48.7126,48.7578,48.6764,48.7126,15000.0
2015-08-14 10:25:00,53.91,53.93,53.87,53.89,16039.0,48.7036,48.7216,48.6674,48.6855,16039.0
2015-08-14 10:30:00,53.9,54.0,53.89,54.0,28284.0,48.6945,48.7849,48.6855,48.7849,28284.0
2015-08-14 10:35:00,54.0,54.15,53.92,54.15,139718.0,48.7849,48.9204,48.7126,48.9204,139718.0
2015-08-14 10:40:00,54.14,54.19,54.05,54.14,140018.0,48.9113,48.9565,48.83,48.9113,140018.0
2015-08-14 10:45:00,54.14,54.16,54.06,54.13,62439.0,48.9113,48.9294,48.8391,48.9023,62439.0
2015-08-14 10:50:00,54.16,54.27,54.16,54.21,41099.0,48.9294,49.0288,48.9294,48.9746,41099.0
2015-08-14 10:55:00,54.21,54.25,54.09,54.09,40193.0,48.9746,49.0107,48.8662,48.8662,40193.0
2015-08-14 11:00:00,54.11,54.15,54.06,54.06,28422.0,48.8842,48.9204,48.8391,48.8391,28422.0
2015-08-14 11:05:00,54.05,54.05,53.96,53.98,29811.0,48.83,48.83,48.7487,48.7668,29811.0
2015-08-14 11:10:00,53.98,53.98,53.87,53.88,18779.0,48.7668,48.7668,48.6674,48.6764,18779.0
2015-08-14 11:15:00,53.88,53.9,53.82,53.9,14188.0,48.6764,48.6945,48.6222,48.6945,14188.0
2015-08-14 11:20:00,53.89,53.97,53.88,53.9,25529.0,48.6855,48.7578,48.6764,48.6945,25529.0
2015-08-14 11:25:00,53.89,53.9,53.81,53.84,17118.0,48.6855,48.6945,48.6132,48.6403,17118.0
2015-08-14 11:30:00,53.82,53.83,53.74,53.74,12650.0,48.6222,48.6313,48.55,48.55,12650.0
2015-08-14 11:35:00,53.74,53.76,53.71,53.74,30869.0,48.55,48.568,48.5229,48.55,30869.0
2015-08-14 11:40:00,53.74,53.87,53.71,53.87,28514.0,48.55,48.6674,48.5229,48.6674,28514.0
2015-08-14 11:45:00,53.87,53.9,53.84,53.85,14455.0,48.6674,48.6945,48.6403,48.6493,14455.0
2015-08-14 11:50:00,53.85,53.92,53.85,53.92,10888.0,48.6493,48.7126,48.6493,48.7126,10888.0
2015-08-14 11:55:00,53.95,53.97,53.91,53.92,12900.0,48.7397,48.7578,48.7036,48.7126,12900.0
2015-08-14 12:00:00,53.93,53.93,53.88,53.89,20575.0,48.7216,48.7216,48.6764,48.6855,20575.0
2015-08-14 12:05:00,53.9,53.91,53.88,53.89,14899.0,48.6945,48.7036,48.6764,48.6855,14899.0
2015-08-14 12:10:00,53.9,53.9,53.86,53.87,7700.0,48.6945,48.6945,48.6584,48.6674,7700.0
2015-08-14 12:15:00,53.87,53.88,53.82,53.84,18222.0,48.6674,48.6764,48.6222,48.6403,18222.0
2015-08-14 12:20:00,53.85,53.87,53.83,53.84,6837.0,48.6493,48.6674,48.6313,48.6403,6837.0
2015-08-14 12:25:00,53.85,53.94,53.84,53.94,7100.0,48.6493,48.7307,48.6403,48.7307,7100.0
2015-08-14 12:30:00,53.94,53.97,53.93,53.96,10289.0,48.7307,48.7578,48.7216,48.7487,10289.0
2015-08-14 12:35:00,53.96,53.96,53.92,53.92,13588.0,48.7487,48.7487,48.7126,48.7126,13588.0
2015-08-14 12:40:00,53.92,53.95,53.9,53.92,9027.0,48.7126,48.7397,48.6945,48.7126,9027.0
2015-08-14 12:45:00,53.93,53.94,53.88,53.89,9928.0,48.7216,48.7307,48.6764,48.6855,9928.0
2015-08-14 12:50:00,53.87,53.87,53.8,53.82,20439.0,48.6674,48.6674,48.6042,48.6222,20439.0
2015-08-14 12:55:00,53.81,53.86,53.8,53.81,21726.0,48.6132,48.6584,48.6042,48.6132,21726.0
2015-08-14 13:00:00,53.82,53.85,53.8,53.85,16402.0,48.6222,48.6493,48.6042,48.6493,16402.0
2015-08-14 13:05:00,53.87,53.94,53.86,53.94,8066.0,48.6674,48.7307,48.6584,48.7307,8066.0
2015-08-14 13:10:00,53.92,54.0,53.91,54.0,13339.0,48.7126,48.7849,48.7036,48.7849,13339.0
2015-08-14 13:15:00,53.98,54.03,53.97,53.97,21043.0,48.7668,48.812,48.7578,48.7578,21043.0
2015-08-14 13:20:00,53.97,53.99,53.9,53.9,21165.0,48.7578,48.7758,48.6945,48.6945,21165.0
2015-08-14 13:25:00,53.9,53.91,53.87,53.91,12254.0,48.6945,48.7036,48.6674,48.7036,12254.0
2015-08-14 13:30:00,53.91,53.94,53.89,53.93,21195.0,48.7036,48.7307,48.6855,48.7216,21195.0
2015-08-14 13:35:00,53.92,53.94,53.91,53.91,5600.0,48.7126,48.7307,48.7036,48.7036,5600.0
2015-08-14 13:40:00,53.91,53.91,53.87,53.87,13353.0,48.7036,48.7036,48.6674,48.6674,13353.0
2015-08-14 13:45:00,53.88,53.88,53.83,53.84,8428.0,48.6764,48.6764,48.6313,48.6403,8428.0
2015-08-14 13:50:00,53.83,53.89,53.83,53.89,11221.0,48.6313,48.6855,48.6313,48.6855,11221.0
2015-08-14 13:55:00,53.9,53.9,53.82,53.85,13173.0,48.6945,48.6945,48.6222,48.6493,13173.0
2015-08-14 14:00:00,53.84,53.88,53.84,53.86,9351.0,48.6403,48.6764,48.6403,48.6584,9351.0
2015-08-14 14:05:00,53.86,53.87,53.8,53.86,20832.0,48.6584,48.6674,48.6042,48.6584,20832.0
2015-08-14 14:10:00,53.87,53.92,53.87,53.88,8582.0,48.6674,48.7126,48.6674,48.6764,8582.0
2015-08-14 14:15:00,53.89,53.89,53.76,53.79,28763.0,48.6855,48.6855,48.568,48.5951,28763.0
2015-08-14 14:20:00,53.82,53.83,53.74,53.76,20701.0,48.6222,48.6313,48.55,48.568,20701.0
2015-08-14 14:25:00,53.75,53.76,53.71,53.71,12550.0,48.559,48.568,48.5229,48.5229,12550.0
2015-08-14 14:30:00,53.71,53.77,53.7,53.74,19405.0,48.5229,48.5771,48.5138,48.55,19405.0
2015-08-14 14:35:00,53.74,53.76,53.72,53.76,22184.0,48.55,48.568,48.5319,48.568,22184.0
2015-08-14 14:40:00,53.75,53.79,53.74,53.75,28922.0,48.559,48.5951,48.55,48.559,28922.0
2015-08-14 14:45:00,53.75,53.8,53.75,53.8,8624.0,48.559,48.6042,48.559,48.6042,8624.0
2015-08-14 14:50:00,53.81,53.82,53.77,53.79,18900.0,48.6132,48.6222,48.5771,48.5951,18900.0
2015-08-14 14:55:00,53.8,53.8,53.72,53.72,22754.0,48.6042,48.6042,48.5319,48.5319,22754.0
2015-08-14 15:00:00,53.73,53.84,53.72,53.84,38323.0,48.5409,48.6403,48.5319,48.6403,38323.0
2015-08-14 15:05:00,53.85,53.86,53.79,53.8,21565.0,48.6493,48.6584,48.5951,48.6042,21565.0
2015-08-14 15:10:00,53.8,53.82,53.75,53.77,31886.0,48.6042,48.6222,48.559,48.5771,31886.0
2015-08-14 15:15:00,53.78,53.78,53.72,53.72,17684.0,48.5861,48.5861,48.5319,48.5319,17684.0
2015-08-14 15:20:00,53.72,53.83,53.72,53.82,43288.0,48.5319,48.6313,48.5319,48.6222,43288.0
2015-08-14 15:25:00,53.82,53.82,53.77,53.8,34928.0,48.6222,48.6222,48.5771,48.6042,34928.0
2015-08-14 15:30:00,53.8,53.81,53.78,53.79,37380.0,48.6042,48.6132,48.5861,48.5951,37380.0
2015-08-14 15:35:00,53.79,53.83,53.75,53.8,41226.0,48.5951,48.6313,48.559,48.6042,41226.0
2015-08-14 15:40:00,53.8,53.81,53.76,53.78,60176.0,48.6042,48.6132,48.568,48.5861,60176.0
2015-08-14 15:45:00,53.78,53.86,53.77,53.82,61937.0,48.5861,48.6584,48.5771,48.6222,61937.0
2015-08-14 15:50:00,53.82,53.82,53.76,53.78,108135.0,48.6222,48.6222,48.568,48.5861,108135.0
2015-08-14 15:55:00,53.77,53.78,53.72,53.72,233048.0,48.5771,48.5861,48.5319,48.5319,233048.0
2015-08-17 09:30:00,53.93,53.93,53.51,53.61,23516.0,48.7216,48.7216,48.3422,48.4325,23516.0
2015-08-17 09:35:00,53.64,53.64,53.52,53.53,5741.0,48.4596,48.4596,48.3512,48.3603,5741.0
2015-08-17 09:40:00,53.53,53.53,53.36,53.4,10697.0,48.3603,48.3603,48.2067,48.2428,10697.0
2015-08-17 09:45:00,53.38,53.44,53.34,53.43,13403.0,48.2247,48.2789,48.1886,48.2699,13403.0
2015-08-17 09:50:00,53.43,53.43,53.28,53.32,12135.0,48.2699,48.2699,48.1344,48.1705,12135.0
2015-08-17 09:55:00,53.3,53.45,53.28,53.43,6593.0,48.1525,48.288,48.1344,48.2699,6593.0
2015-08-17 10:00:00,53.42,53.42,53.31,53.38,10600.0,48.2609,48.2609,48.1615,48.2247,10600.0
2015-08-17 10:05:00,53.38,53.4,53.31,53.37,31908.0,48.2247,48.2428,48.1615,48.2157,31908.0
2015-08-17 10:10:00,53.38,53.43,53.36,53.43,11121.0,48.2247,48.2699,48.2067,48.2699,11121.0
2015-08-17 10:15:00,53.44,53.64,53.43,53.64,13325.0,48.2789,48.4596,48.2699,48.4596,13325.0
2015-08-17 10:20:00,53.64,53.66,53.57,53.59,20680.0,48.4596,48.4777,48.3964,48.4145,20680.0
2015-08-17 10:25:00,53.59,53.68,53.54,53.58,23876.0,48.4145,48.4958,48.3693,48.4054,23876.0
2015-08-17 10:30:00,53.58,53.64,53.57,53.57,17025.0,48.4054,48.4596,48.3964,48.3964,17025.0
2015-08-17 10:35:00,53.59,53.6,53.49,53.53,24766.0,48.4145,48.4235,48.3241,48.3603,24766.0
2015-08-17 10:40:00,53.52,53.52,53.46,53.51,16289.0,48.3512,48.3512,48.297,48.3422,16289.0
2015-08-17 10:45:00,53.51,53.54,53.49,53.52,23972.0,48.3422,48.3693,48.3241,48.3512,23972.0
2015-08-17 10:50:00,53.51,53.56,53.5,53.56,33764.0,48.3422,48.3874,48.3331,48.3874,33764.0
2015-08-17 10:55:00,53.56,53.67,53.56,53.63,12959.0,48.3874,48.4867,48.3874,48.4506,12959.0
2015-08-17 11:00:00,53.62,53.7,53.59,53.7,27066.0,48.4416,48.5138,48.4145,48.5138,27066.0
2015-08-17 11:05:00,53.7,53.82,53.69,53.82,20445.0,48.5138,48.6222,48.5048,48.6222,20445.0
2015-08-17 11:10:00,53.84,53.87,53.79,53.84,28686.0,48.6403,48.6674,48.5951,48.6403,28686.0
2015-08-17 11:15:00,53.84,53.86,53.8,53.82,10275.0,48.6403,48.6584,48.6042,48.6222,10275.0
2015-08-17 11:20:00,53.83,53.89,53.79,53.89,21080.0,48.6313,48.6855,48.5951,48.6855,21080.0
2015-08-17 11:25:00,53.9,53.9,53.82,53.82,13210.0,48.6945,48.6945,48.6222,48.6222,13210.0
2015-08-17 11:30:00,53.83,53.83,53.72,53.77,12362.0,48.6313,48.6313,48.5319,48.5771,12362.0
2015-08-17 11:35:00,53.78,53.8,53.74,53.76,15376.0,48.5861,48.6042,48.55,48.568,15376.0
2015-08-17 11:40:00,53.74,53.75,53.71,53.73,11487.0,48.55,48.559,48.5229,48.5409,11487.0
2015-08-17 11:45:00,53.74,53.79,53.73,53.76,9943.0,48.55,48.5951,48.5409,48.568,9943.0
2015-08-17 11:50:00,53.76,53.81,53.72,53.73,20833.0,48.568,48.6132,48.5319,48.5409,20833.0
2015-08-17 11:55:00,53.73,53.85,53.73,53.85,14037.0,48.5409,48.6493,48.5409,48.6493,14037.0
2015-08-17 12:00:00,53.85,53.86,53.78,53.79,11412.0,48.6493,48.6584,48.5861,48.5951,11412.0
2015-08-17 12:05:00,53.79,53.8,53.77,53.8,13995.0,48.5951,48.6042,48.5771,48.6042,13995.0
2015-08-17 12:10:00,53.8,53.83,53.78,53.79,11493.0,48.6042,48.6313,48.5861,48.5951,11493.0
2015-08-17 12:15:00,53.8,53.84,53.77,53.77,10900.0,48.6042,48.6403,48.5771,48.5771,10900.0
2015-08-17 12:20:00,53.76,53.85,53.76,53.84,16976.0,48.568,48.6493,48.568,48.6403,16976.0
2015-08-17 12:25:00,53.83,53.95,53.83,53.91,14238.0,48.6313,48.7397,48.6313,48.7036,14238.0
2015-08-17 12:30:00,53.9,53.93,53.86,53.86,14695.0,48.6945,48.7216,48.6584,48.6584,14695.0
2015-08-17 12:35:00,53.87,53.94,53.86,53.94,7300.0,48.6674,48.7307,48.6584,48.7307,7300.0
2015-08-17 12:40:00,53.93,53.97,53.91,53.97,21234.0,48.7216,48.7578,48.7036,48.7578,21234.0
2015-08-17 12:45:00,53.95,53.99,53.94,53.99,8255.0,48.7397,48.7758,48.7307,48.7758,8255.0
2015-08-17 12:50:00,53.98,53.99,53.92,53.96,10022.0,48.7668,48.7758,48.7126,48.7487,10022.0
2015-08-17 12:55:00,53.98,54.07,53.97,54.02,23697.0,48.7668,48.8481,48.7578,48.8029,23697.0
2015-08-17 13:00:00,54.03,54.11,54.02,54.1,13165.0,48.812,48.8842,48.8029,48.8752,13165.0
2015-08-17 13:05:00,54.1,54.14,54.09,54.11,12091.0,48.8752,48.9113,48.8662,48.8842,12091.0
2015-08-17 13:10:00,54.11,54.16,54.11,54.16,6311.0,48.8842,48.9294,48.8842,48.9294,6311.0
2015-08-17 13:15:00,54.17,54.22,54.12,54.13,24313.0,48.9384,48.9836,48.8933,48.9023,24313.0
2015-08-17 13:20:00,54.13,54.22,54.12,54.21,20517.0,48.9023,48.9836,48.8933,48.9746,20517.0
2015-08-17 13:25:00,54.22,54.34,54.2,54.32,40064.0,48.9836,49.092,48.9655,49.074,40064.0
2015-08-17 13:30:00,54.3,54.31,54.22,54.28,21360.0,49.0559,49.0649,48.9836,49.0378,21360.0
2015-08-17 13:35:00,54.28,54.28,54.19,54.25,27115.0,49.0378,49.0378,48.9565,49.0107,27115.0
2015-08-17 13:40:00,54.25,54.28,54.24,54.27,29706.0,49.0107,49.0378,49.0017,49.0288,29706.0
2015-08-17 13:45:00,54.28,54.37,54.28,54.36,17808.0,49.0378,49.1191,49.0378,49.1101,17808.0
2015-08-17 13:50:00,54.37,54.44,54.37,54.44,15580.0,49.1191,49.1824,49.1191,49.1824,15580.0
2015-08-17 13:55:00,54.43,54.49,54.4,54.4,30591.0,49.1733,49.2275,49.1462,49.1462,30591.0
2015-08-17 14:00:00,54.38,54.41,54.35,54.4,14229.0,49.1282,49.1553,49.1011,49.1462,14229.0
2015-08-17 14:05:00,54.4,54.44,54.31,54.31,27006.0,49.1462,49.1824,49.0649,49.0649,27006.0
2015-08-17 14:10:00,54.32,54.36,54.31,54.33,16416.0,49.074,49.1101,49.0649,49.083,16416.0
2015-08-17 14:15:00,54.32,54.34,54.26,54.3,13208.0,49.074,49.092,49.0197,49.0559,13208.0
2015-08-17 14:20:00,54.29,54.36,54.29,54.35,14630.0,49.0469,49.1101,49.0469,49.1011,14630.0
2015-08-17 14:25:00,54.35,54.36,54.28,54.29,13672.0,49.1011,49.1101,49.0378,49.0469,13672.0
2015-08-17 14:30:00,54.3,54.34,54.29,54.34,18139.0,49.0559,49.092,49.0469,49.092,18139.0
2015-08-17 14:35:00,54.34,54.38,54.32,54.37,25792.0,49.092,49.1282,49.074,49.1191,25792.0
2015-08-17 14:40:00,54.37,54.4,54.36,54.37,38267.0,49.1191,49.1462,49.1101,49.1191,38267.0
2015-08-17 14:45:00,54.38,54.38,54.31,54.32,18605.0,49.1282,49.1282,49.0649,49.074,18605.0
2015-08-17 14:50:00,54.32,54.35,54.3,54.34,18781.0,49.074,49.1011,49.0559,49.092,18781.0
2015-08-17 14:55:00,54.34,54.41,54.33,54.37,30148.0,49.092,49.1553,49.083,49.1191,30148.0
2015-08-17 15:00:00,54.37,54.4,54.37,54.4,32693.0,49.1191,49.1462,49.1191,49.1462,32693.0
2015-08-17 15:05:00,54.39,54.46,54.39,54.45,27762.0,49.1372,49.2004,49.1372,49.1914,27762.0
2015-08-17 15:10:00,54.45,54.46,54.4,54.44,28661.0,49.1914,49.2004,49.1462,49.1824,28661.0
2015-08-17 15:15:00,54.43,54.44,54.4,54.41,32837.0,49.1733,49.1824,49.1462,49.1553,32837.0
2015-08-17 15:20:00,54.41,54.42,54.37,54.38,41422.0,49.1553,49.1643,49.1191,49.1282,41422.0
2015-08-17 15:25:00,54.39,54.39,54.36,54.38,19001.0,49.1372,49.1372,49.1101,49.1282,19001.0
2015-08-17 15:30:00,54.38,54.4,54.35,54.36,44428.0,49.1282,49.1462,49.1011,49.1101,44428.0
2015-08-17 15:35:00,54.37,54.38,54.34,54.35,64813.0,49.1191,49.1282,49.092,49.1011,64813.0
2015-08-17 15:40:00,54.34,54.42,54.34,54.42,58517.0,49.092,49.1643,49.092,49.1643,58517.0
2015-08-17 15:45:00,54.41,54.46,54.37,54.45,48313.0,49.1553,49.2004,49.1191,49.1914,48313.0
2015-08-17 15:50:00,54.46,54.54,54.45,54.54,84081.0,49.2004,49.2727,49.1914,49.2727,84081.0
2015-08-17 15:55:00,54.54,54.56,54.48,54.5,128230.0,49.2727,49.2908,49.2185,49.2366,128230.0
2015-08-18 09:30:00,55.53,56.01,55.49,55.99,164776.0,50.1671,50.6007,50.131,50.5827,164776.0
2015-08-18 09:35:00,56.0,56.3,55.94,56.05,143064.0,50.5917,50.8627,50.5375,50.6369,143064.0
2015-08-18 09:40:00,56.05,56.15,55.95,55.97,200966.0,50.6369,50.7272,50.5465,50.5646,200966.0
2015-08-18 09:45:00,55.96,56.08,55.9,55.99,151180.0,50.5556,50.664,50.5014,50.5827,151180.0
2015-08-18 09:50:00,56.0,56.45,56.0,56.37,125482.0,50.5917,50.9982,50.5917,50.926,125482.0
2015-08-18 09:55:00,56.38,56.45,56.31,56.36,72401.0,50.935,50.9982,50.8718,50.9169,72401.0
2015-08-18 10:00:00,56.4,56.41,56.12,56.22,42588.0,50.9531,50.9621,50.7001,50.7905,42588.0
2015-08-18 10:05:00,56.22,56.22,56.09,56.22,34536.0,50.7905,50.7905,50.673,50.7905,34536.0
2015-08-18 10:10:00,56.21,56.27,56.16,56.24,31942.0,50.7814,50.8356,50.7363,50.8085,31942.0
2015-08-18 10:15:00,56.25,56.31,56.18,56.31,18569.0,50.8176,50.8718,50.7543,50.8718,18569.0
2015-08-18 10:20:00,56.32,56.34,56.21,56.25,16086.0,50.8808,50.8989,50.7814,50.8176,16086.0
2015-08-18 10:25:00,56.25,56.25,56.1,56.17,72782.0,50.8176,50.8176,50.682,50.7453,72782.0
2015-08-18 10:30:00,56.16,56.18,56.1,56.1,45549.0,50.7363,50.7543,50.682,50.682,45549.0
2015-08-18 10:35:00,56.1,56.13,56.05,56.06,62605.0,50.682,50.7092,50.6369,50.6459,62605.0
2015-08-18 10:40:00,56.05,56.13,56.03,56.1,38315.0,50.6369,50.7092,50.6188,50.682,38315.0
2015-08-18 10:45:00,56.1,56.13,56.05,56.11,23051.0,50.682,50.7092,50.6369,50.6911,23051.0
2015-08-18 10:50:00,56.12,56.13,56.05,56.08,20511.0,50.7001,50.7092,50.6369,50.664,20511.0
2015-08-18 10:55:00,56.08,56.12,56.05,56.1,30362.0,50.664,50.7001,50.6369,50.682,30362.0
2015-08-18 11:00:00,56.1,56.16,56.06,56.1,38663.0,50.682,50.7363,50.6459,50.682,38663.0
2015-08-18 11:05:00,56.09,56.31,56.06,56.29,64460.0,50.673,50.8718,50.6459,50.8537,64460.0
2015-08-18 11:10:00,56.29,56.33,56.25,56.3,38583.0,50.8537,50.8898,50.8176,50.8627,38583.0
2015-08-18 11:15:00,56.31,56.4,56.24,56.3,55658.0,50.8718,50.9531,50.8085,50.8627,55658.0
2015-08-18 11:20:00,56.3,56.34,56.28,56.32,20670.0,50.8627,50.8989,50.8447,50.8808,20670.0
2015-08-18 11:25:00,56.32,56.36,56.26,56.3,70290.0,50.8808,50.9169,50.8266,50.8627,70290.0
2015-08-18 11:30:00,56.3,56.31,56.24,56.24,38889.0,50.8627,50.8718,50.8085,50.8085,38889.0
2015-08-18 11:35:00,56.24,56.24,56.16,56.23,23349.0,50.8085,50.8085,50.7363,50.7995,23349.0
2015-08-18 11:40:00,56.23,56.42,56.21,56.4,22795.0,50.7995,50.9711,50.7814,50.9531,22795.0
2015-08-18 11:45:00,56.41,56.5,56.4,56.42,21286.0,50.9621,51.0434,50.9531,50.9711,21286.0
2015-08-18 11:50:00,56.44,56.5,56.43,56.46,35665.0,50.9892,51.0434,50.9802,51.0073,35665.0
2015-08-18 11:55:00,56.49,56.54,56.46,56.51,56413.0,51.0344,51.0796,51.0073,51.0525,56413.0
2015-08-18 12:00:00,56.5,56.57,56.49,56.51,31833.0,51.0434,51.1067,51.0344,51.0525,31833.0
2015-08-18 12:05:00,56.5,56.53,56.49,56.51,20311.0,51.0434,51.0705,51.0344,51.0525,20311.0
2015-08-18 12:10:00,56.5,56.51,56.4,56.42,27651.0,51.0434,51.0525,50.9531,50.9711,27651.0
2015-08-18 12:15:00,56.42,56.42,56.3,56.3,13462.0,50.9711,50.9711,50.8627,50.8627,13462.0
2015-08-18 12:20:00,56.29,56.45,56.29,56.45,24371.0,50.8537,50.9982,50.8537,50.9982,24371.0
2015-08-18 12:25:00,56.44,56.5,56.42,56.5,17465.0,50.9892,51.0434,50.9711,51.0434,17465.0
2015-08-18 12:30:00,56.49,56.51,56.43,56.43,22148.0,51.0344,51.0525,50.9802,50.9802,22148.0
2015-08-18 12:35:00,56.42,56.46,56.41,56.43,18361.0,50.9711,51.0073,50.9621,50.9802,18361.0
2015-08-18 12:40:00,56.43,56.43,56.34,56.36,16762.0,50.9802,50.9802,50.8989,50.9169,16762.0
2015-08-18 12:45:00,56.35,56.43,56.35,56.4,22538.0,50.9079,50.9802,50.9079,50.9531,22538.0
2015-08-18 12:50:00,56.4,56.56,56.39,56.55,27148.0,50.9531,51.0976,50.944,51.0886,27148.0
2015-08-18 12:55:00,56.55,56.67,56.52,56.67,59769.0,51.0886,51.197,51.0615,51.197,59769.0
2015-08-18 13:00:00,56.63,56.68,56.42,56.48,32058.0,51.1609,51.206,50.9711,51.0253,32058.0
2015-08-18 13:05:00,56.49,56.56,56.47,56.47,30047.0,51.0344,51.0976,51.0163,51.0163,30047.0
2015-08-18 13:10:00,56.47,56.48,56.42,56.45,20335.0,51.0163,51.0253,50.9711,50.9982,20335.0
2015-08-18 13:15:00,56.46,56.52,56.46,56.5,20438.0,51.0073,51.0615,51.0073,51.0434,20438.0
2015-08-18 13:20:00,56.5,56.54,56.47,56.53,26192.0,51.0434,51.0796,51.0163,51.0705,26192.0
2015-08-18 13:25:00,56.53,56.59,56.5,56.54,31884.0,51.0705,51.1247,51.0434,51.0796,31884.0
2015-08-18 13:30:00,56.53,56.54,56.42,56.46,27782.0,51.0705,51.0796,50.9711,51.0073,27782.0
2015-08-18 13:35:00,56.46,56.53,56.45,56.53,13516.0,51.0073,51.0705,50.9982,51.0705,13516.0
2015-08-18 13:40:00,56.53,56.54,56.51,56.53,12568.0,51.0705,51.0796,51.0525,51.0705,12568.0
2015-08-18 13:45:00,56.53,56.53,56.45,56.47,22666.0,51.0705,51.0705,50.9982,51.0163,22666.0
2015-08-18 13:50:00,56.47,56.51,56.44,56.48,26465.0,51.0163,51.0525,50.9892,51.0253,26465.0
2015-08-18 13:55:00,56.48,56.54,56.48,56.53,16906.0,51.0253,51.0796,51.0253,51.0705,16906.0
2015-08-18 14:00:00,56.52,56.54,56.45,56.48,28035.0,51.0615,51.0796,50.9982,51.0253,28035.0
2015-08-18 14:05:00,56.48,56.51,56.45,56.46,25439.0,51.0253,51.0525,50.9982,51.0073,25439.0
2015-08-18 14:10:00,56.45,56.54,56.45,56.54,19500.0,50.9982,51.0796,50.9982,51.0796,19500.0
2015-08-18 14:15:00,56.54,56.57,56.49,56.51,30308.0,51.0796,51.1067,51.0344,51.0525,30308.0
2015-08-18 14:20:00,56.5,56.56,56.49,56.52,21538.0,51.0434,51.0976,51.0344,51.0615,21538.0
2015-08-18 14:25:00,56.53,56.53,56.45,56.47,22182.0,51.0705,51.0705,50.9982,51.0163,22182.0
2015-08-18 14:30:00,56.47,56.48,56.32,56.33,34957.0,51.0163,51.0253,50.8808,50.8898,34957.0
2015-08-18 14:35:00,56.33,56.38,56.32,56.35,23937.0,50.8898,50.935,50.8808,50.9079,23937.0
2015-08-18 14:40:00,56.37,56.38,56.22,56.26,38898.0,50.926,50.935,50.7905,50.8266,38898.0
2015-08-18 14:45:00,56.25,56.35,56.23,56.35,22756.0,50.8176,50.9079,50.7995,50.9079,22756.0
2015-08-18 14:50:00,56.36,56.37,56.24,56.26,31172.0,50.9169,50.926,50.8085,50.8266,31172.0
2015-08-18 14:55:00,56.26,56.26,56.2,56.23,26455.0,50.8266,50.8266,50.7724,50.7995,26455.0
2015-08-18 15:00:00,56.23,56.41,56.23,56.41,48367.0,50.7995,50.9621,50.7995,50.9621,48367.0
2015-08-18 15:05:00,56.4,56.44,56.38,56.43,43866.0,50.9531,50.9892,50.935,50.9802,43866.0
2015-08-18 15:10:00,56.42,56.42,56.36,56.41,41772.0,50.9711,50.9711,50.9169,50.9621,41772.0
2015-08-18 15:15:00,56.41,56.45,56.4,56.41,32976.0,50.9621,50.9982,50.9531,50.9621,32976.0
2015-08-18 15:20:00,56.42,56.42,56.37,56.39,51795.0,50.9711,50.9711,50.926,50.944,51795.0
2015-08-18 15:25:00,56.4,56.48,56.39,56.47,44165.0,50.9531,51.0253,50.944,51.0163,44165.0
2015-08-18 15:30:00,56.48,56.49,56.42,56.46,58286.0,51.0253,51.0344,50.9711,51.0073,58286.0
2015-08-18 15:35:00,56.46,56.56,56.45,56.52,163209.0,51.0073,51.0976,50.9982,51.0615,163209.0
2015-08-18 15:40:00,56.52,56.57,56.47,56.5,79570.0,51.0615,51.1067,51.0163,51.0434,79570.0
2015-08-18 15:45:00,56.5,56.54,56.47,56.54,97993.0,51.0434,51.0796,51.0163,51.0796,97993.0
2015-08-18 15:50:00,56.53,56.57,56.53,56.57,68551.0,51.0705,51.1067,51.0705,51.1067,68551.0
2015-08-18 15:55:00,56.57,56.58,56.5,56.55,193433.0,51.1067,51.1157,51.0434,51.0886,193433.0
2015-08-19 09:30:00,56.14,56.45,55.66,55.84,75931.0,50.7182,50.9982,50.2845,50.4472,75931.0
2015-08-19 09:35:00,55.84,56.04,55.84,55.92,54325.0,50.4472,50.6278,50.4472,50.5194,54325.0
2015-08-19 09:40:00,55.9,56.05,55.85,56.0,50428.0,50.5014,50.6369,50.4562,50.5917,50428.0
2015-08-19 09:45:00,56.03,56.17,55.66,55.68,67665.0,50.6188,50.7453,50.2845,50.3026,67665.0
2015-08-19 09:50:00,55.71,55.83,55.54,55.83,35382.0,50.3297,50.4381,50.1761,50.4381,35382.0
2015-08-19 09:55:00,55.84,55.92,55.75,55.77,60473.0,50.4472,50.5194,50.3659,50.3839,60473.0
2015-08-19 10:00:00,55.75,55.83,55.71,55.79,20269.0,50.3659,50.4381,50.3297,50.402,20269.0
2015-08-19 10:05:00,55.79,55.87,55.76,55.79,50434.0,50.402,50.4743,50.3749,50.402,50434.0
2015-08-19 10:10:00,55.78,55.92,55.78,55.86,23927.0,50.393,50.5194,50.393,50.4652,23927.0
2015-08-19 10:15:00,55.84,55.86,55.75,55.77,23122.0,50.4472,50.4652,50.3659,50.3839,23122.0
2015-08-19 10:20:00,55.75,55.82,55.7,55.82,28557.0,50.3659,50.4291,50.3207,50.4291,28557.0
2015-08-19 10:25:00,55.82,55.84,55.78,55.81,33170.0,50.4291,50.4472,50.393,50.4201,33170.0
2015-08-19 10:30:00,55.81,55.85,55.76,55.78,12164.0,50.4201,50.4562,50.3749,50.393,12164.0
2015-08-19 10:35:00,55.77,55.77,55.64,55.64,15153.0,50.3839,50.3839,50.2665,50.2665,15153.0
2015-08-19 10:40:00,55.64,55.69,55.57,55.61,17643.0,50.2665,50.3116,50.2032,50.2394,17643.0
2015-08-19 10:45:00,55.61,55.61,55.51,55.52,24672.0,50.2394,50.2394,50.149,50.1581,24672.0
2015-08-19 10:50:00,55.53,55.54,55.45,55.47,16620.0,50.1671,50.1761,50.0948,50.1129,16620.0
2015-08-19 10:55:00,55.47,55.48,55.42,55.46,18293.0,50.1129,50.1219,50.0677,50.1039,18293.0
2015-08-19 11:00:00,55.48,55.5,55.44,55.45,17336.0,50.1219,50.14,50.0858,50.0948,17336.0
2015-08-19 11:05:00,55.44,55.5,55.42,55.49,17692.0,50.0858,50.14,50.0677,50.131,17692.0
2015-08-19 11:10:00,55.49,55.49,55.43,55.48,12203.0,50.131,50.131,50.0768,50.1219,12203.0
2015-08-19 11:15:00,55.48,55.48,55.41,55.46,15256.0,50.1219,50.1219,50.0587,50.1039,15256.0
2015-08-19 11:20:00,55.46,55.47,55.41,55.41,15639.0,50.1039,50.1129,50.0587,50.0587,15639.0
2015-08-19 11:25:00,55.43,55.44,55.37,55.42,16386.0,50.0768,50.0858,50.0225,50.0677,16386.0
2015-08-19 11:30:00,55.42,55.47,55.37,55.47,27892.0,50.0677,50.1129,50.0225,50.1129,27892.0
2015-08-19 11:35:00,55.48,55.59,55.47,55.58,23563.0,50.1219,50.2213,50.1129,50.2123,23563.0
2015-08-19 11:40:00,55.58,55.63,55.53,55.56,19690.0,50.2123,50.2574,50.1671,50.1942,19690.0
2015-08-19 11:45:00,55.55,55.55,55.38,55.39,21459.0,50.1852,50.1852,50.0316,50.0406,21459.0
2015-08-19 11:50:00,55.41,55.45,55.38,55.44,12654.0,50.0587,50.0948,50.0316,50.0858,12654.0
2015-08-19 11:55:00,55.44,55.51,55.42,55.46,18323.0,50.0858,50.149,50.0677,50.1039,18323.0
2015-08-19 12:00:00,55.47,55.47,55.33,55.38,32759.0,50.1129,50.1129,49.9864,50.0316,32759.0
2015-08-19 12:05:00,55.37,55.4,55.33,55.4,15034.0,50.0225,50.0497,49.9864,50.0497,15034.0
2015-08-19 12:10:00,55.41,55.41,55.34,55.36,14300.0,50.0587,50.0587,49.9954,50.0135,14300.0
2015-08-19 12:15:00,55.35,55.35,55.22,55.3,24181.0,50.0045,50.0045,49.887,49.9593,24181.0
2015-08-19 12:20:00,55.29,55.36,55.26,55.35,13459.0,49.9503,50.0135,49.9232,50.0045,13459.0
2015-08-19 12:25:00,55.34,55.35,55.29,55.3,11900.0,49.9954,50.0045,49.9503,49.9593,11900.0
2015-08-19 12:30:00,55.29,55.34,55.28,55.34,24804.0,49.9503,49.9954,49.9412,49.9954,24804.0
2015-08-19 12:35:00,55.34,55.45,55.32,55.45,20310.0,49.9954,50.0948,49.9774,50.0948,20310.0
2015-08-19 12:40:00,55.46,55.52,55.45,55.47,10917.0,50.1039,50.1581,50.0948,50.1129,10917.0
2015-08-19 12:45:00,55.48,55.48,55.42,55.47,13095.0,50.1219,50.1219,50.0677,50.1129,13095.0
2015-08-19 12:50:00,55.47,55.5,55.45,55.5,12044.0,50.1129,50.14,50.0948,50.14,12044.0
2015-08-19 12:55:00,55.51,55.51,55.47,55.51,15832.0,50.149,50.149,50.1129,50.149,15832.0
2015-08-19 13:00:00,55.49,55.49,55.42,55.47,22912.0,50.131,50.131,50.0677,50.1129,22912.0
2015-08-19 13:05:00,55.48,55.5,55.44,55.44,5802.0,50.1219,50.14,50.0858,50.0858,5802.0
2015-08-19 13:10:00,55.44,55.52,55.44,55.49,13360.0,50.0858,50.1581,50.0858,50.131,13360.0
2015-08-19 13:15:00,55.5,55.55,55.47,55.54,14509.0,50.14,50.1852,50.1129,50.1761,14509.0
2015-08-19 13:20:00,55.54,55.65,55.54,55.63,21842.0,50.1761,50.2755,50.1761,50.2574,21842.0
2015-08-19 13:25:00,55.64,55.69,55.59,55.59,21468.0,50.2665,50.3116,50.2213,50.2213,21468.0
2015-08-19 13:30:00,55.58,55.64,55.57,55.59,9121.0,50.2123,50.2665,50.2032,50.2213,9121.0
2015-08-19 13:35:00,55.59,55.6,55.51,55.57,19336.0,50.2213,50.2303,50.149,50.2032,19336.0
2015-08-19 13:40:00,55.57,55.64,55.53,55.64,13842.0,50.2032,50.2665,50.1671,50.2665,13842.0
2015-08-19 13:45:00,55.63,55.76,55.57,55.72,15388.0,50.2574,50.3749,50.2032,50.3387,15388.0
2015-08-19 13:50:00,55.72,55.75,55.67,55.75,13895.0,50.3387,50.3659,50.2936,50.3659,13895.0
2015-08-19 13:55:00,55.76,55.76,55.66,55.66,12946.0,50.3749,50.3749,50.2845,50.2845,12946.0
2015-08-19 14:00:00,55.66,55.81,55.66,55.78,22072.0,50.2845,50.4201,50.2845,50.393,22072.0
2015-08-19 14:05:00,55.78,55.97,55.75,55.94,21556.0,50.393,50.5646,50.3659,50.5375,21556.0
2015-08-19 14:10:00,55.94,56.08,55.93,56.0,52475.0,50.5375,50.664,50.5285,50.5917,52475.0
2015-08-19 14:15:00,56.0,56.01,55.91,55.94,27633.0,50.5917,50.6007,50.5104,50.5375,27633.0
2015-08-19 14:20:00,55.93,55.96,55.9,55.91,18750.0,50.5285,50.5556,50.5014,50.5104,18750.0
2015-08-19 14:25:00,55.94,55.94,55.8,55.8,18483.0,50.5375,50.5375,50.411,50.411,18483.0
2015-08-19 14:30:00,55.8,55.87,55.8,55.82,16047.0,50.411,50.4743,50.411,50.4291,16047.0
2015-08-19 14:35:00,55.81,55.87,55.81,55.82,16015.0,50.4201,50.4743,50.4201,50.4291,16015.0
2015-08-19 14:40:00,55.82,55.88,55.77,55.77,20988.0,50.4291,50.4833,50.3839,50.3839,20988.0
2015-08-19 14:45:00,55.77,55.79,55.72,55.78,14269.0,50.3839,50.402,50.3387,50.393,14269.0
2015-08-19 14:50:00,55.78,55.78,55.7,55.73,14284.0,50.393,50.393,50.3207,50.3478,14284.0
2015-08-19 14:55:00,55.73,55.73,55.55,55.56,25440.0,50.3478,50.3478,50.1852,50.1942,25440.0
2015-08-19 15:00:00,55.56,55.59,55.51,55.57,42646.0,50.1942,50.2213,50.149,50.2032,42646.0
2015-08-19 15:05:00,55.58,55.65,55.57,55.64,25325.0,50.2123,50.2755,50.2032,50.2665,25325.0
2015-08-19 15:10:00,55.64,55.67,55.62,55.66,29311.0,50.2665,50.2936,50.2484,50.2845,29311.0
2015-08-19 15:15:00,55.65,55.67,55.57,55.64,35414.0,50.2755,50.2936,50.2032,50.2665,35414.0
2015-08-19 15:20:00,55.64,55.74,55.62,55.69,32266.0,50.2665,50.3568,50.2484,50.3116,32266.0
2015-08-19 15:25:00,55.71,55.73,55.69,55.72,22664.0,50.3297,50.3478,50.3116,50.3387,22664.0
2015-08-19 15:30:00,55.72,55.79,55.7,55.74,37866.0,50.3387,50.402,50.3207,50.3568,37866.0
2015-08-19 15:35:00,55.75,55.77,55.67,55.68,45215.0,50.3659,50.3839,50.2936,50.3026,45215.0
2015-08-19 15:40:00,55.67,55.75,55.67,55.75,46985.0,50.2936,50.3659,50.2936,50.3659,46985.0
2015-08-19 15:45:00,55.75,55.81,55.75,55.75,44600.0,50.3659,50.4201,50.3659,50.3659,44600.0
2015-08-19 15:50:00,55.75,55.81,55.73,55.78,76852.0,50.3659,50.4201,50.3478,50.393,76852.0
2015-08-19 15:55:00,55.79,55.79,55.71,55.71,223565.0,50.402,50.402,50.3297,50.3297,223565.0
2015-08-20 09:30:00,55.25,55.44,55.02,55.24,37526.0,49.9141,50.0858,49.7064,49.9051,37526.0
2015-08-20 09:35:00,55.23,55.32,55.07,55.23,19469.0,49.8961,49.9774,49.7515,49.8961,19469.0
2015-08-20 09:40:00,55.22,55.31,55.16,55.2,40574.0,49.887,49.9683,49.8328,49.869,40574.0
2015-08-20 09:45:00,55.19,55.22,54.98,55.06,43969.0,49.8599,49.887,49.6702,49.7425,43969.0
2015-08-20 09:50:00,55.07,55.18,54.99,55.16,34620.0,49.7515,49.8509,49.6792,49.8328,34620.0
2015-08-20 09:55:00,55.18,55.25,55.05,55.17,18644.0,49.8509,49.9141,49.7335,49.8419,18644.0
2015-08-20 10:00:00,55.13,55.23,55.1,55.15,20002.0,49.8057,49.8961,49.7786,49.8238,20002.0
2015-08-20 10:05:00,55.12,55.23,55.08,55.13,27846.0,49.7967,49.8961,49.7606,49.8057,27846.0
2015-08-20 10:10:00,55.12,55.16,54.95,55.11,41912.0,49.7967,49.8328,49.6431,49.7877,41912.0
2015-08-20 10:15:00,55.09,55.18,55.05,55.09,26250.0,49.7696,49.8509,49.7335,49.7696,26250.0
2015-08-20 10:20:00,55.11,55.15,54.97,55.02,27754.0,49.7877,49.8238,49.6612,49.7064,27754.0
2015-08-20 10:25:00,55.0,55.11,54.95,55.07,21997.0,49.6883,49.7877,49.6431,49.7515,21997.0
2015-08-20 10:30:00,55.08,55.13,54.96,55.11,26687.0,49.7606,49.8057,49.6521,49.7877,26687.0
2015-08-20 10:35:00,55.11,55.16,55.02,55.14,34614.0,49.7877,49.8328,49.7064,49.8148,34614.0
2015-08-20 10:40:00,55.14,55.26,55.13,55.15,40678.0,49.8148,49.9232,49.8057,49.8238,40678.0
2015-08-20 10:45:00,55.15,55.32,55.13,55.32,32336.0,49.8238,49.9774,49.8057,49.9774,32336.0
2015-08-20 10:50:00,55.33,55.52,55.32,55.49,30108.0,49.9864,50.1581,49.9774,50.131,30108.0
2015-08-20 10:55:00,55.5,55.51,55.42,55.45,17727.0,50.14,50.149,50.0677,50.0948,17727.0
2015-08-20 11:00:00,55.46,55.61,55.44,55.54,24125.0,50.1039,50.2394,50.0858,50.1761,24125.0
2015-08-20 11:05:00,55.56,55.57,55.48,55.52,15699.0,50.1942,50.2032,50.1219,50.1581,15699.0
2015-08-20 11:10:00,55.53,55.57,55.49,55.52,17455.0,50.1671,50.2032,50.131,50.1581,17455.0
2015-08-20 11:15:00,55.53,55.54,55.48,55.5,33334.0,50.1671,50.1761,50.1219,50.14,33334.0
2015-08-20 11:20:00,55.52,55.59,55.49,55.59,51485.0,50.1581,50.2213,50.131,50.2213,51485.0
2015-08-20 11:25:00,55.6,55.7,55.56,55.69,25962.0,50.2303,50.3207,50.1942,50.3116,25962.0
2015-08-20 11:30:00,55.68,55.72,55.63,55.64,26789.0,50.3026,50.3387,50.2574,50.2665,26789.0
2015-08-20 11:35:00,55.64,55.71,55.63,55.69,17447.0,50.2665,50.3297,50.2574,50.3116,17447.0
2015-08-20 11:40:00,55.66,55.75,55.66,55.72,23114.0,50.2845,50.3659,50.2845,50.3387,23114.0
2015-08-20 11:45:00,55.74,55.82,55.72,55.81,17894.0,50.3568,50.4291,50.3387,50.4201,17894.0
2015-08-20 11:50:00,55.8,55.81,55.73,55.77,11600.0,50.411,50.4201,50.3478,50.3839,11600.0
2015-08-20 11:55:00,55.8,55.92,55.79,55.91,20191.0,50.411,50.5194,50.402,50.5104,20191.0
2015-08-20 12:00:00,55.91,55.95,55.87,55.87,25730.0,50.5104,50.5465,50.4743,50.4743,25730.0
2015-08-20 12:05:00,55.89,55.91,55.85,55.9,20664.0,50.4923,50.5104,50.4562,50.5014,20664.0
2015-08-20 12:10:00,55.89,55.9,55.8,55.81,13407.0,50.4923,50.5014,50.411,50.4201,13407.0
2015-08-20 12:15:00,55.8,55.8,55.68,55.8,16000.0,50.411,50.411,50.3026,50.411,16000.0
2015-08-20 12:20:00,55.79,55.8,55.63,55.63,17307.0,50.402,50.411,50.2574,50.2574,17307.0
2015-08-20 12:25:00,55.64,55.68,55.6,55.66,12794.0,50.2665,50.3026,50.2303,50.2845,12794.0
2015-08-20 12:30:00,55.66,55.71,55.6,55.71,12979.0,50.2845,50.3297,50.2303,50.3297,12979.0
2015-08-20 12:35:00,55.71,55.81,55.69,55.77,10504.0,50.3297,50.4201,50.3116,50.3839,10504.0
2015-08-20 12:40:00,55.76,55.83,55.72,55.8,17657.0,50.3749,50.4381,50.3387,50.411,17657.0
2015-08-20 12:45:00,55.79,55.79,55.69,55.78,16175.0,50.402,50.402,50.3116,50.393,16175.0
2015-08-20 12:50:00,55.78,55.79,55.67,55.73,22259.0,50.393,50.402,50.2936,50.3478,22259.0
2015-08-20 12:55:00,55.72,55.74,55.66,55.71,29515.0,50.3387,50.3568,50.2845,50.3297,29515.0
2015-08-20 13:00:00,55.71,55.74,55.68,55.68,15731.0,50.3297,50.3568,50.3026,50.3026,15731.0
2015-08-20 13:05:00,55.7,55.73,55.67,55.71,15766.0,50.3207,50.3478,50.2936,50.3297,15766.0
2015-08-20 13:10:00,55.69,55.73,55.67,55.72,13878.0,50.3116,50.3478,50.2936,50.3387,13878.0
2015-08-20 13:15:00,55.71,55.83,55.71,55.82,23194.0,50.3297,50.4381,50.3297,50.4291,23194.0
2015-08-20 13:20:00,55.83,55.85,55.77,55.77,15771.0,50.4381,50.4562,50.3839,50.3839,15771.0
2015-08-20 13:25:00,55.76,55.86,55.72,55.78,19763.0,50.3749,50.4652,50.3387,50.393,19763.0
2015-08-20 13:30:00,55.77,55.83,55.75,55.77,10950.0,50.3839,50.4381,50.3659,50.3839,10950.0
2015-08-20 13:35:00,55.77,55.79,55.71,55.71,12830.0,50.3839,50.402,50.3297,50.3297,12830.0
2015-08-20 13:40:00,55.69,55.72,55.62,55.69,22504.0,50.3116,50.3387,50.2484,50.3116,22504.0
2015-08-20 13:45:00,55.71,55.81,55.7,55.8,15632.0,50.3297,50.4201,50.3207,50.411,15632.0
2015-08-20 13:50:00,55.79,55.83,55.75,55.81,23623.0,50.402,50.4381,50.3659,50.4201,23623.0
2015-08-20 13:55:00,55.8,55.82,55.78,55.78,13833.0,50.411,50.4291,50.393,50.393,13833.0
2015-08-20 14:00:00,55.78,55.8,55.75,55.79,26971.0,50.393,50.411,50.3659,50.402,26971.0
2015-08-20 14:05:00,55.78,55.84,55.77,55.79,26164.0,50.393,50.4472,50.3839,50.402,26164.0
2015-08-20 14:10:00,55.79,55.82,55.71,55.71,19750.0,50.402,50.4291,50.3297,50.3297,19750.0
2015-08-20 14:15:00,55.72,55.74,55.65,55.68,34486.0,50.3387,50.3568,50.2755,50.3026,34486.0
2015-08-20 14:20:00,55.69,55.81,55.66,55.78,21766.0,50.3116,50.4201,50.2845,50.393,21766.0
2015-08-20 14:25:00,55.8,55.81,55.67,55.69,24410.0,50.411,50.4201,50.2936,50.3116,24410.0
2015-08-20 14:30:00,55.68,55.71,55.57,55.58,22831.0,50.3026,50.3297,50.2032,50.2123,22831.0
2015-08-20 14:35:00,55.59,55.65,55.58,55.61,21433.0,50.2213,50.2755,50.2123,50.2394,21433.0
2015-08-20 14:40:00,55.61,55.61,55.46,55.5,29061.0,50.2394,50.2394,50.1039,50.14,29061.0
2015-08-20 14:45:00,55.51,55.53,55.32,55.32,46005.0,50.149,50.1671,49.9774,49.9774,46005.0
2015-08-20 14:50:00,55.32,55.5,55.32,55.49,19775.0,49.9774,50.14,49.9774,50.131,19775.0
2015-08-20 14:55:00,55.49,55.52,55.45,55.45,28824.0,50.131,50.1581,50.0948,50.0948,28824.0
2015-08-20 15:00:00,55.45,55.53,55.45,55.5,37825.0,50.0948,50.1671,50.0948,50.14,37825.0
2015-08-20 15:05:00,55.5,55.56,55.47,55.55,41089.0,50.14,50.1942,50.1129,50.1852,41089.0
2015-08-20 15:10:00,55.56,55.57,55.45,55.51,58173.0,50.1942,50.2032,50.0948,50.149,58173.0
2015-08-20 15:15:00,55.49,55.49,55.4,55.4,44819.0,50.131,50.131,50.0497,50.0497,44819.0
2015-08-20 15:20:00,55.39,55.42,55.29,55.3,57710.0,50.0406,50.0677,49.9503,49.9593,57710.0
2015-08-20 15:25:00,55.31,55.41,55.3,55.39,57412.0,49.9683,50.0587,49.9593,50.0406,57412.0
2015-08-20 15:30:00,55.4,55.52,55.4,55.47,51023.0,50.0497,50.1581,50.0497,50.1129,51023.0
2015-08-20 15:35:00,55.48,55.53,55.43,55.51,79709.0,50.1219,50.1671,50.0768,50.149,79709.0
2015-08-20 15:40:00,55.51,55.56,55.41,55.54,79938.0,50.149,50.1942,50.0587,50.1761,79938.0
2015-08-20 15:45:00,55.53,55.53,55.4,55.43,99531.0,50.1671,50.1671,50.0497,50.0768,99531.0
2015-08-20 15:50:00,55.41,55.41,55.27,55.29,144298.0,50.0587,50.0587,49.9322,49.9503,144298.0
2015-08-20 15:55:00,55.29,55.32,55.25,55.25,246440.0,49.9503,49.9774,49.9141,49.9141,246440.0
2015-08-21 09:30:00,51.26,52.21,51.17,51.27,940912.0,46.3095,47.1677,46.2282,46.3185,940912.0
2015-08-21 09:35:00,51.22,51.86,50.91,51.75,472020.0,46.2733,46.8515,45.9933,46.7522,472020.0
2015-08-21 09:40:00,51.75,52.3,51.72,52.21,335805.0,46.7522,47.249,46.7251,47.1677,335805.0
2015-08-21 09:45:00,52.21,52.27,51.72,51.8,400083.0,47.1677,47.2219,46.7251,46.7973,400083.0
2015-08-21 09:50:00,51.8,51.87,51.38,51.46,556875.0,46.7973,46.8606,46.4179,46.4902,556875.0
2015-08-21 09:55:00,51.46,51.68,51.3,51.56,401603.0,46.4902,46.6889,46.3456,46.5805,401603.0
2015-08-21 10:00:00,51.56,51.95,51.54,51.87,274462.0,46.5805,46.9328,46.5624,46.8606,274462.0
2015-08-21 10:05:00,51.84,52.05,51.83,52.01,501614.0,46.8335,47.0232,46.8244,46.987,501614.0
2015-08-21 10:10:00,52.0,52.06,51.42,51.49,279121.0,46.978,47.0322,46.454,46.5173,279121.0
2015-08-21 10:15:00,51.48,51.79,51.48,51.73,138233.0,46.5082,46.7883,46.5082,46.7341,138233.0
2015-08-21 10:20:00,51.73,51.83,51.59,51.76,173399.0,46.7341,46.8244,46.6076,46.7612,173399.0
2015-08-21 10:25:00,51.75,51.77,51.23,51.26,208364.0,46.7522,46.7702,46.2824,46.3095,208364.0
2015-08-21 10:30:00,51.26,51.39,51.24,51.3,151113.0,46.3095,46.4269,46.2914,46.3456,151113.0
2015-08-21 10:35:00,51.29,51.4,51.07,51.13,168552.0,46.3366,46.436,46.1378,46.192,168552.0
2015-08-21 10:40:00,51.13,51.44,51.13,51.4,167373.0,46.192,46.4721,46.192,46.436,167373.0
2015-08-21 10:45:00,51.4,51.46,51.25,51.29,134276.0,46.436,46.4902,46.3004,46.3366,134276.0
2015-08-21 10:50:00,51.28,51.43,51.28,51.28,102158.0,46.3275,46.4631,46.3275,46.3275,102158.0
2015-08-21 10:55:00,51.28,51.44,51.25,51.37,126875.0,46.3275,46.4721,46.3004,46.4089,126875.0
2015-08-21 11:00:00,51.38,51.42,51.25,51.28,81330.0,46.4179,46.454,46.3004,46.3275,81330.0
2015-08-21 11:05:00,51.28,51.32,51.02,51.12,94737.0,46.3275,46.3637,46.0927,46.183,94737.0
2015-08-21 11:10:00,51.12,51.15,50.98,51.03,154067.0,46.183,46.2101,46.0565,46.1017,154067.0
2015-08-21 11:15:00,51.03,51.18,50.97,51.1,71813.0,46.1017,46.2372,46.0475,46.1649,71813.0
2015-08-21 11:20:00,51.12,51.24,51.06,51.12,90233.0,46.183,46.2914,46.1288,46.183,90233.0
2015-08-21 11:25:00,51.11,51.24,51.09,51.19,90758.0,46.174,46.2914,46.1559,46.2462,90758.0
2015-08-21 11:30:00,51.2,51.24,50.97,51.0,109751.0,46.2553,46.2914,46.0475,46.0746,109751.0
2015-08-21 11:35:00,51.01,51.09,50.94,50.99,144859.0,46.0836,46.1559,46.0204,46.0656,144859.0
2015-08-21 11:40:00,51.01,51.07,50.97,51.04,78355.0,46.0836,46.1378,46.0475,46.1107,78355.0
2015-08-21 11:45:00,51.01,51.07,50.97,51.01,50889.0,46.0836,46.1378,46.0475,46.0836,50889.0
2015-08-21 11:50:00,51.01,51.03,50.9,50.9,75262.0,46.0836,46.1017,45.9842,45.9842,75262.0
2015-08-21 11:55:00,50.9,51.05,50.83,50.96,78236.0,45.9842,46.1198,45.921,46.0385,78236.0
2015-08-21 12:00:00,50.96,51.04,50.93,51.04,46453.0,46.0385,46.1107,46.0113,46.1107,46453.0
2015-08-21 12:05:00,51.01,51.14,50.97,51.06,109211.0,46.0836,46.2011,46.0475,46.1288,109211.0
2015-08-21 12:10:00,51.05,51.16,51.05,51.08,92766.0,46.1198,46.2191,46.1198,46.1469,92766.0
2015-08-21 12:15:00,51.08,51.11,50.97,51.02,74397.0,46.1469,46.174,46.0475,46.0927,74397.0
2015-08-21 12:20:00,51.02,51.06,50.88,50.9,75061.0,46.0927,46.1288,45.9662,45.9842,75061.0
2015-08-21 12:25:00,50.91,50.98,50.83,50.87,51298.0,45.9933,46.0565,45.921,45.9571,51298.0
2015-08-21 12:30:00,50.86,50.97,50.56,50.75,132997.0,45.9481,46.0475,45.6771,45.8487,132997.0
2015-08-21 12:35:00,50.75,50.83,50.48,50.56,96160.0,45.8487,45.921,45.6048,45.6771,96160.0
2015-08-21 12:40:00,50.56,50.65,50.5,50.63,67298.0,45.6771,45.7584,45.6229,45.7403,67298.0
2015-08-21 12:45:00,50.63,50.71,50.56,50.63,77066.0,45.7403,45.8126,45.6771,45.7403,77066.0
2015-08-21 12:50:00,50.62,50.64,50.39,50.59,77775.0,45.7313,45.7494,45.5235,45.7042,77775.0
2015-08-21 12:55:00,50.58,50.59,50.4,50.42,64278.0,45.6952,45.7042,45.5325,45.5506,64278.0
2015-08-21 13:00:00,50.4,50.51,50.28,50.34,61612.0,45.5325,45.6319,45.4241,45.4783,61612.0
2015-08-21 13:05:00,50.35,50.5,50.29,50.41,83835.0,45.4874,45.6229,45.4332,45.5416,83835.0
2015-08-21 13:10:00,50.41,50.61,50.39,50.47,79534.0,45.5416,45.7223,45.5235,45.5958,79534.0
2015-08-21 13:15:00,50.47,50.56,50.42,50.56,80650.0,45.5958,45.6771,45.5506,45.6771,80650.0
2015-08-21 13:20:00,50.55,50.77,50.54,50.72,66803.0,45.668,45.8668,45.659,45.8216,66803.0
2015-08-21 13:25:00,50.71,50.94,50.63,50.9,86980.0,45.8126,46.0204,45.7403,45.9842,86980.0
2015-08-21 13:30:00,50.89,50.89,50.7,50.74,85018.0,45.9752,45.9752,45.8036,45.8397,85018.0
2015-08-21 13:35:00,50.72,50.94,50.68,50.88,70682.0,45.8216,46.0204,45.7855,45.9662,70682.0
2015-08-21 13:40:00,50.89,50.99,50.85,50.86,67195.0,45.9752,46.0656,45.9391,45.9481,67195.0
2015-08-21 13:45:00,50.86,50.86,50.62,50.62,157844.0,45.9481,45.9481,45.7313,45.7313,157844.0
2015-08-21 13:50:00,50.62,50.63,50.46,50.6,63516.0,45.7313,45.7403,45.5867,45.7132,63516.0
2015-08-21 13:55:00,50.61,50.9,50.6,50.89,63582.0,45.7223,45.9842,45.7132,45.9752,63582.0
2015-08-21 14:00:00,50.87,51.01,50.85,50.92,81342.0,45.9571,46.0836,45.9391,46.0023,81342.0
2015-08-21 14:05:00,50.91,50.92,50.66,50.68,51924.0,45.9933,46.0023,45.7674,45.7855,51924.0
2015-08-21 14:10:00,50.66,50.72,50.63,50.67,36735.0,45.7674,45.8216,45.7403,45.7765,36735.0
2015-08-21 14:15:00,50.68,50.77,50.65,50.67,74815.0,45.7855,45.8668,45.7584,45.7765,74815.0
2015-08-21 14:20:00,50.67,50.71,50.58,50.62,46728.0,45.7765,45.8126,45.6952,45.7313,46728.0
2015-08-21 14:25:00,50.63,50.69,50.59,50.69,27095.0,45.7403,45.7945,45.7042,45.7945,27095.0
2015-08-21 14:30:00,50.7,50.76,50.68,50.72,44237.0,45.8036,45.8578,45.7855,45.8216,44237.0
2015-08-21 14:35:00,50.71,50.71,50.49,50.52,53155.0,45.8126,45.8126,45.6138,45.6409,53155.0
2015-08-21 14:40:00,50.53,50.64,50.46,50.6,72519.0,45.65,45.7494,45.5867,45.7132,72519.0
2015-08-21 14:45:00,50.59,50.59,50.34,50.34,44452.0,45.7042,45.7042,45.4783,45.4783,44452.0
2015-08-21 14:50:00,50.32,50.45,50.27,50.38,77100.0,45.4603,45.5777,45.4151,45.5145,77100.0
2015-08-21 14:55:00,50.39,50.61,50.37,50.49,78719.0,45.5235,45.7223,45.5054,45.6138,78719.0
2015-08-21 15:00:00,50.49,50.58,50.47,50.57,80169.0,45.6138,45.6952,45.5958,45.6861,80169.0
2015-08-21 15:05:00,50.57,50.58,50.35,50.38,72777.0,45.6861,45.6952,45.4874,45.5145,72777.0
2015-08-21 15:10:00,50.38,50.46,50.33,50.36,122735.0,45.5145,45.5867,45.4693,45.4964,122735.0
2015-08-21 15:15:00,50.36,50.39,50.25,50.37,157231.0,45.4964,45.5235,45.397,45.5054,157231.0
2015-08-21 15:20:00,50.36,50.36,50.25,50.28,173314.0,45.4964,45.4964,45.397,45.4241,173314.0
2015-08-21 15:25:00,50.28,50.3,50.1,50.17,217621.0,45.4241,45.4422,45.2615,45.3247,217621.0
2015-08-21 15:30:00,50.17,50.17,49.97,50.05,254175.0,45.3247,45.3247,45.1441,45.2163,254175.0
2015-08-21 15:35:00,50.05,50.18,49.98,50.15,209859.0,45.2163,45.3338,45.1531,45.3067,209859.0
2015-08-21 15:40:00,50.13,50.25,50.12,50.25,179707.0,45.2886,45.397,45.2796,45.397,179707.0
2015-08-21 15:45:00,50.25,50.36,50.15,50.35,249274.0,45.397,45.4964,45.3067,45.4874,249274.0
2015-08-21 15:50:00,50.34,50.34,50.1,50.1,342341.0,45.4783,45.4783,45.2615,45.2615,342341.0
2015-08-21 15:55:00,50.11,50.11,49.95,50.0,364350.0,45.2705,45.2705,45.126,45.1712,364350.0
2015-08-24 09:30:00,46.7,48.91,46.6,48.33,318855.0,42.1899,44.1864,42.0995,43.6624,318855.0
2015-08-24 09:35:00,48.3,48.73,47.95,48.45,109546.0,43.6353,44.0238,43.3191,43.7709,109546.0
2015-08-24 09:40:00,48.4,49.52,48.34,49.42,161973.0,43.7257,44.7375,43.6715,44.6472,161973.0
2015-08-24 09:45:00,49.36,49.51,48.56,48.59,90768.0,44.593,44.7285,43.8702,43.8973,90768.0
2015-08-24 09:50:00,48.57,48.82,48.18,48.31,95353.0,43.8793,44.1051,43.5269,43.6444,95353.0
2015-08-24 09:55:00,48.35,48.86,48.29,48.74,89019.0,43.6805,44.1413,43.6263,44.0329,89019.0
2015-08-24 10:00:00,48.75,49.14,48.58,49.14,70565.0,44.0419,44.3942,43.8883,44.3942,70565.0
2015-08-24 10:05:00,49.12,49.12,48.71,48.78,66061.0,44.3762,44.3762,44.0057,44.069,66061.0
2015-08-24 10:10:00,48.73,49.08,48.71,49.08,112280.0,44.0238,44.34,44.0057,44.34,112280.0
2015-08-24 10:15:00,49.09,49.19,48.83,49.02,90729.0,44.3491,44.4394,44.1142,44.2858,90729.0
2015-08-24 10:20:00,49.05,49.57,48.98,49.49,50801.0,44.3129,44.7827,44.2497,44.7104,50801.0
2015-08-24 10:25:00,49.55,49.56,49.22,49.25,91163.0,44.7646,44.7737,44.4665,44.4936,91163.0
2015-08-24 10:30:00,49.25,49.25,48.73,48.78,101839.0,44.4936,44.4936,44.0238,44.069,101839.0
2015-08-24 10:35:00,48.79,49.57,48.79,49.33,89476.0,44.078,44.7827,44.078,44.5659,89476.0
2015-08-24 10:40:00,49.32,49.44,48.91,49.15,75947.0,44.5568,44.6652,44.1864,44.4033,75947.0
2015-08-24 10:45:00,49.1,49.32,49.06,49.17,29121.0,44.3581,44.5568,44.3219,44.4213,29121.0
2015-08-24 10:50:00,49.18,49.28,49.03,49.08,51392.0,44.4304,44.5207,44.2948,44.34,51392.0
2015-08-24 10:55:00,49.11,49.12,48.86,49.01,40269.0,44.3671,44.3762,44.1413,44.2768,40269.0
2015-08-24 11:00:00,49.06,49.08,48.78,48.84,43543.0,44.3219,44.34,44.069,44.1232,43543.0
2015-08-24 11:05:00,48.86,48.93,48.56,48.69,37056.0,44.1413,44.2045,43.8702,43.9877,37056.0
2015-08-24 11:10:00,48.68,48.68,48.51,48.61,31256.0,43.9786,43.9786,43.8251,43.9154,31256.0
2015-08-24 11:15:00,48.64,48.64,48.38,48.49,34705.0,43.9425,43.9425,43.7076,43.807,34705.0
2015-08-24 11:20:00,48.48,48.49,48.3,48.42,66737.0,43.798,43.807,43.6353,43.7438,66737.0
2015-08-24 11:25:00,48.42,48.69,48.4,48.57,56399.0,43.7438,43.9877,43.7257,43.8793,56399.0
2015-08-24 11:30:00,48.57,48.69,48.48,48.66,51678.0,43.8793,43.9877,43.798,43.9606,51678.0
2015-08-24 11:35:00,48.64,48.83,48.61,48.74,38398.0,43.9425,44.1142,43.9154,44.0329,38398.0
2015-08-24 11:40:00,48.74,49.0,48.63,48.99,54445.0,44.0329,44.2677,43.9335,44.2587,54445.0
2015-08-24 11:45:00,48.98,49.1,48.93,49.08,53545.0,44.2497,44.3581,44.2045,44.34,53545.0
2015-08-24 11:50:00,49.1,49.57,49.08,49.55,34601.0,44.3581,44.7827,44.34,44.7646,34601.0
2015-08-24 11:55:00,49.54,49.54,49.3,49.33,36988.0,44.7556,44.7556,44.5388,44.5659,36988.0
2015-08-24 12:00:00,49.32,49.33,48.88,48.9,30229.0,44.5568,44.5659,44.1593,44.1774,30229.0
2015-08-24 12:05:00,48.9,49.34,48.86,49.29,50158.0,44.1774,44.5749,44.1413,44.5297,50158.0
2015-08-24 12:10:00,49.28,49.43,49.04,49.13,36823.0,44.5207,44.6562,44.3039,44.3852,36823.0
2015-08-24 12:15:00,49.16,49.26,49.01,49.15,31189.0,44.4123,44.5026,44.2768,44.4033,31189.0
2015-08-24 12:20:00,49.21,49.47,49.11,49.47,43700.0,44.4575,44.6924,44.3671,44.6924,43700.0
2015-08-24 12:25:00,49.44,49.47,49.31,49.36,31629.0,44.6652,44.6924,44.5478,44.593,31629.0
2015-08-24 12:30:00,49.35,49.38,49.14,49.37,40448.0,44.5839,44.611,44.3942,44.602,40448.0
2015-08-24 12:35:00,49.41,49.64,49.39,49.53,113314.0,44.6381,44.8459,44.6201,44.7466,113314.0
2015-08-24 12:40:00,49.53,49.66,49.49,49.61,56807.0,44.7466,44.864,44.7104,44.8188,56807.0
2015-08-24 12:45:00,49.62,49.71,49.35,49.46,113184.0,44.8279,44.9092,44.5839,44.6833,113184.0
2015-08-24 12:50:00,49.45,49.65,49.34,49.59,49645.0,44.6743,44.855,44.5749,44.8008,49645.0
2015-08-24 12:55:00,49.59,49.73,49.53,49.6,45860.0,44.8008,44.9272,44.7466,44.8098,45860.0
2015-08-24 13:00:00,49.59,49.85,49.59,49.77,78478.0,44.8008,45.0357,44.8008,44.9634,78478.0
2015-08-24 13:05:00,49.77,49.9,49.69,49.87,40782.0,44.9634,45.0808,44.8911,45.0537,40782.0
2015-08-24 13:10:00,49.86,49.91,49.72,49.82,48388.0,45.0447,45.0899,44.9182,45.0085,48388.0
2015-08-24 13:15:00,49.83,49.87,49.74,49.81,61036.0,45.0176,45.0537,44.9363,44.9995,61036.0
2015-08-24 13:20:00,49.8,49.82,49.45,49.49,37427.0,44.9905,45.0085,44.6743,44.7104,37427.0
2015-08-24 13:25:00,49.48,49.55,49.39,49.54,47973.0,44.7014,44.7646,44.6201,44.7556,47973.0
2015-08-24 13:30:00,49.52,49.52,49.39,49.39,40768.0,44.7375,44.7375,44.6201,44.6201,40768.0
2015-08-24 13:35:00,49.36,49.4,49.16,49.19,49477.0,44.593,44.6291,44.4123,44.4394,49477.0
2015-08-24 13:40:00,49.19,49.25,49.06,49.13,56563.0,44.4394,44.4936,44.3219,44.3852,56563.0
2015-08-24 13:45:00,49.12,49.35,49.08,49.33,34927.0,44.3762,44.5839,44.34,44.5659,34927.0
2015-08-24 13:50:00,49.32,49.33,49.12,49.14,40302.0,44.5568,44.5659,44.3762,44.3942,40302.0
2015-08-24 13:55:00,49.13,49.13,48.86,48.86,45599.0,44.3852,44.3852,44.1413,44.1413,45599.0
2015-08-24 14:00:00,48.88,48.94,48.8,48.9,62586.0,44.1593,44.2135,44.0871,44.1774,62586.0
2015-08-24 14:05:00,48.91,48.91,48.72,48.78,41870.0,44.1864,44.1864,44.0148,44.069,41870.0
2015-08-24 14:10:00,48.76,48.83,48.61,48.61,46446.0,44.0509,44.1142,43.9154,43.9154,46446.0
2015-08-24 14:15:00,48.61,48.85,48.51,48.79,86758.0,43.9154,44.1322,43.8251,44.078,86758.0
2015-08-24 14:20:00,48.81,48.98,48.81,48.89,55307.0,44.0961,44.2497,44.0961,44.1684,55307.0
2015-08-24 14:25:00,48.88,48.88,48.64,48.67,42138.0,44.1593,44.1593,43.9425,43.9696,42138.0
2015-08-24 14:30:00,48.68,48.87,48.61,48.83,48166.0,43.9786,44.1503,43.9154,44.1142,48166.0
2015-08-24 14:35:00,48.83,49.02,48.79,48.79,75316.0,44.1142,44.2858,44.078,44.078,75316.0
2015-08-24 14:40:00,48.8,48.8,48.57,48.61,50479.0,44.0871,44.0871,43.8793,43.9154,50479.0
2015-08-24 14:45:00,48.6,48.64,48.4,48.44,38308.0,43.9064,43.9425,43.7257,43.7618,38308.0
2015-08-24 14:50:00,48.46,48.52,48.0,48.0,73953.0,43.7799,43.8341,43.3643,43.3643,73953.0
2015-08-24 14:55:00,47.97,48.16,47.79,47.93,84744.0,43.3372,43.5089,43.1746,43.3011,84744.0
2015-08-24 15:00:00,47.9,48.09,47.62,47.99,95930.0,43.274,43.4456,43.021,43.3553,95930.0
2015-08-24 15:05:00,47.96,48.28,47.96,48.26,81955.0,43.3282,43.6173,43.3282,43.5992,81955.0
2015-08-24 15:10:00,48.25,48.26,47.8,47.97,93029.0,43.5902,43.5992,43.1836,43.3372,93029.0
2015-08-24 15:15:00,47.98,47.98,47.69,47.77,53690.0,43.3463,43.3463,43.0843,43.1565,53690.0
2015-08-24 15:20:00,47.75,47.85,47.51,47.79,73378.0,43.1385,43.2288,42.9216,43.1746,73378.0
2015-08-24 15:25:00,47.79,47.96,47.62,47.65,90439.0,43.1746,43.3282,43.021,43.0481,90439.0
2015-08-24 15:30:00,47.7,47.82,47.51,47.81,70947.0,43.0933,43.2017,42.9216,43.1927,70947.0
2015-08-24 15:35:00,47.81,48.49,47.8,48.46,95366.0,43.1927,43.807,43.1836,43.7799,95366.0
2015-08-24 15:40:00,48.45,48.79,48.24,48.79,91221.0,43.7709,44.078,43.5811,44.078,91221.0
2015-08-24 15:45:00,48.76,49.01,48.46,48.52,165746.0,44.0509,44.2768,43.7799,43.8341,165746.0
2015-08-24 15:50:00,48.49,48.81,48.38,48.81,265852.0,43.807,44.0961,43.7076,44.0961,265852.0
2015-08-24 15:55:00,48.79,48.8,48.21,48.33,551581.0,44.078,44.0871,43.554,43.6624,551581.0
2015-08-25 09:30:00,49.28,49.29,48.27,48.86,190990.0,44.5207,44.5297,43.6082,44.1413,190990.0
2015-08-25 09:35:00,48.87,48.9,48.67,48.83,82715.0,44.1503,44.1774,43.9696,44.1142,82715.0
2015-08-25 09:40:00,48.78,48.78,48.49,48.53,68179.0,44.069,44.069,43.807,43.8431,68179.0
2015-08-25 09:45:00,48.53,48.88,48.49,48.63,38184.0,43.8431,44.1593,43.807,43.9335,38184.0
2015-08-25 09:50:00,48.64,48.87,48.63,48.68,26832.0,43.9425,44.1503,43.9335,43.9786,26832.0
2015-08-25 09:55:00,48.73,48.79,48.61,48.7,29859.0,44.0238,44.078,43.9154,43.9967,29859.0
2015-08-25 10:00:00,48.69,48.94,48.51,48.87,42925.0,43.9877,44.2135,43.8251,44.1503,42925.0
2015-08-25 10:05:00,48.89,48.92,48.64,48.88,29190.0,44.1684,44.1955,43.9425,44.1593,29190.0
2015-08-25 10:10:00,48.85,49.05,48.73,49.01,56777.0,44.1322,44.3129,44.0238,44.2768,56777.0
2015-08-25 10:15:00,49.01,49.09,48.93,48.98,25906.0,44.2768,44.3491,44.2045,44.2497,25906.0
2015-08-25 10:20:00,48.98,48.98,48.73,48.76,33673.0,44.2497,44.2497,44.0238,44.0509,33673.0
2015-08-25 10:25:00,48.78,48.79,48.61,48.76,19733.0,44.069,44.078,43.9154,44.0509,19733.0
2015-08-25 10:30:00,48.76,48.77,48.6,48.7,27386.0,44.0509,44.06,43.9064,43.9967,27386.0
2015-08-25 10:35:00,48.7,48.71,48.57,48.64,27245.0,43.9967,44.0057,43.8793,43.9425,27245.0
2015-08-25 10:40:00,48.65,48.73,48.61,48.65,21837.0,43.9515,44.0238,43.9154,43.9515,21837.0
2015-08-25 10:45:00,48.68,48.72,48.57,48.62,32795.0,43.9786,44.0148,43.8793,43.9244,32795.0
2015-08-25 10:50:00,48.61,48.67,48.54,48.6,24600.0,43.9154,43.9696,43.8522,43.9064,24600.0
2015-08-25 10:55:00,48.6,48.66,48.5,48.61,25800.0,43.9064,43.9606,43.816,43.9154,25800.0
2015-08-25 11:00:00,48.62,48.74,48.62,48.72,21272.0,43.9244,44.0329,43.9244,44.0148,21272.0
2015-08-25 11:05:00,48.72,48.83,48.69,48.8,39686.0,44.0148,44.1142,43.9877,44.0871,39686.0
2015-08-25 11:10:00,48.82,48.93,48.81,48.88,17976.0,44.1051,44.2045,44.0961,44.1593,17976.0
2015-08-25 11:15:00,48.91,49.0,48.86,49.0,34036.0,44.1864,44.2677,44.1413,44.2677,34036.0
2015-08-25 11:20:00,49.0,49.17,48.99,49.03,58547.0,44.2677,44.4213,44.2587,44.2948,58547.0
2015-08-25 11:25:00,49.05,49.09,48.93,48.93,65408.0,44.3129,44.3491,44.2045,44.2045,65408.0
2015-08-25 11:30:00,48.92,48.94,48.78,48.86,37444.0,44.1955,44.2135,44.069,44.1413,37444.0
2015-08-25 11:35:00,48.85,48.91,48.79,48.84,33753.0,44.1322,44.1864,44.078,44.1232,33753.0
2015-08-25 11:40:00,48.84,48.88,48.77,48.8,27091.0,44.1232,44.1593,44.06,44.0871,27091.0
2015-08-25 11:45:00,48.81,49.0,48.77,48.98,38569.0,44.0961,44.2677,44.06,44.2497,38569.0
2015-08-25 11:50:00,48.97,49.0,48.92,48.93,49570.0,44.2406,44.2677,44.1955,44.2045,49570.0
2015-08-25 11:55:00,48.92,48.97,48.87,48.87,28918.0,44.1955,44.2406,44.1503,44.1503,28918.0
2015-08-25 12:00:00,48.9,48.99,48.8,48.84,31815.0,44.1774,44.2587,44.0871,44.1232,31815.0
2015-08-25 12:05:00,48.84,48.92,48.81,48.87,18535.0,44.1232,44.1955,44.0961,44.1503,18535.0
2015-08-25 12:10:00,48.86,48.94,48.86,48.94,17515.0,44.1413,44.2135,44.1413,44.2135,17515.0
2015-08-25 12:15:00,48.94,49.0,48.8,48.89,37725.0,44.2135,44.2677,44.0871,44.1684,37725.0
2015-08-25 12:20:00,48.89,48.95,48.89,48.92,26857.0,44.1684,44.2226,44.1684,44.1955,26857.0
2015-08-25 12:25:00,48.93,49.09,48.89,49.01,27654.0,44.2045,44.3491,44.1684,44.2768,27654.0
2015-08-25 12:30:00,48.99,49.08,48.98,49.04,14875.0,44.2587,44.34,44.2497,44.3039,14875.0
2015-08-25 12:35:00,49.05,49.05,48.89,48.89,18520.0,44.3129,44.3129,44.1684,44.1684,18520.0
2015-08-25 12:40:00,48.89,49.01,48.89,48.96,13759.0,44.1684,44.2768,44.1684,44.2316,13759.0
2015-08-25 12:45:00,48.98,49.01,48.87,48.92,18316.0,44.2497,44.2768,44.1503,44.1955,18316.0
2015-08-25 12:50:00,48.93,48.98,48.81,48.82,16875.0,44.2045,44.2497,44.0961,44.1051,16875.0
2015-08-25 12:55:00,48.82,48.88,48.76,48.76,29415.0,44.1051,44.1593,44.0509,44.0509,29415.0
2015-08-25 13:00:00,48.79,48.79,48.65,48.79,33449.0,44.078,44.078,43.9515,44.078,33449.0
2015-08-25 13:05:00,48.79,48.87,48.77,48.8,22243.0,44.078,44.1503,44.06,44.0871,22243.0
2015-08-25 13:10:00,48.82,48.82,48.64,48.68,25218.0,44.1051,44.1051,43.9425,43.9786,25218.0
2015-08-25 13:15:00,48.69,48.73,48.54,48.58,34279.0,43.9877,44.0238,43.8522,43.8883,34279.0
2015-08-25 13:20:00,48.57,48.68,48.53,48.57,30922.0,43.8793,43.9786,43.8431,43.8793,30922.0
2015-08-25 13:25:00,48.57,48.57,48.27,48.3,42688.0,43.8793,43.8793,43.6082,43.6353,42688.0
2015-08-25 13:30:00,48.32,48.43,48.27,48.31,33428.0,43.6534,43.7528,43.6082,43.6444,33428.0
2015-08-25 13:35:00,48.28,48.48,48.28,48.42,25190.0,43.6173,43.798,43.6173,43.7438,25190.0
2015-08-25 13:40:00,48.4,48.41,48.21,48.24,35048.0,43.7257,43.7347,43.554,43.5811,35048.0
2015-08-25 13:45:00,48.23,48.4,48.23,48.37,13700.0,43.5721,43.7257,43.5721,43.6986,13700.0
2015-08-25 13:50:00,48.35,48.5,48.34,48.44,11906.0,43.6805,43.816,43.6715,43.7618,11906.0
2015-08-25 13:55:00,48.45,48.55,48.45,48.46,14474.0,43.7709,43.8612,43.7709,43.7799,14474.0
2015-08-25 14:00:00,48.46,48.55,48.4,48.41,23448.0,43.7799,43.8612,43.7257,43.7347,23448.0
2015-08-25 14:05:00,48.42,48.47,48.33,48.35,25196.0,43.7438,43.7889,43.6624,43.6805,25196.0
2015-08-25 14:10:00,48.35,48.4,48.3,48.33,18845.0,43.6805,43.7257,43.6353,43.6624,18845.0
2015-08-25 14:15:00,48.33,48.46,48.33,48.45,22386.0,43.6624,43.7799,43.6624,43.7709,22386.0
2015-08-25 14:20:00,48.45,48.56,48.42,48.46,18704.0,43.7709,43.8702,43.7438,43.7799,18704.0
2015-08-25 14:25:00,48.46,48.55,48.42,48.51,22903.0,43.7799,43.8612,43.7438,43.8251,22903.0
2015-08-25 14:30:00,48.51,48.63,48.49,48.55,17265.0,43.8251,43.9335,43.807,43.8612,17265.0
2015-08-25 14:35:00,48.58,48.6,48.4,48.44,18800.0,43.8883,43.9064,43.7257,43.7618,18800.0
2015-08-25 14:40:00,48.46,48.57,48.41,48.41,13849.0,43.7799,43.8793,43.7347,43.7347,13849.0
2015-08-25 14:45:00,48.43,48.62,48.41,48.62,14117.0,43.7528,43.9244,43.7347,43.9244,14117.0
2015-08-25 14:50:00,48.63,48.8,48.58,48.59,32406.0,43.9335,44.0871,43.8883,43.8973,32406.0
2015-08-25 14:55:00,48.59,48.72,48.59,48.65,24500.0,43.8973,44.0148,43.8973,43.9515,24500.0
2015-08-25 15:00:00,48.67,48.72,48.6,48.6,44981.0,43.9696,44.0148,43.9064,43.9064,44981.0
2015-08-25 15:05:00,48.62,48.62,48.42,48.49,39745.0,43.9244,43.9244,43.7438,43.807,39745.0
2015-08-25 15:10:00,48.5,48.54,48.43,48.45,27654.0,43.816,43.8522,43.7528,43.7709,27654.0
2015-08-25 15:15:00,48.44,48.44,48.24,48.29,48842.0,43.7618,43.7618,43.5811,43.6263,48842.0
2015-08-25 15:20:00,48.29,48.29,48.13,48.15,69192.0,43.6263,43.6263,43.4818,43.4998,69192.0
2015-08-25 15:25:00,48.16,48.28,48.1,48.15,85667.0,43.5089,43.6173,43.4547,43.4998,85667.0
2015-08-25 15:30:00,48.15,48.23,47.9,47.95,124982.0,43.4998,43.5721,43.274,43.3191,124982.0
2015-08-25 15:35:00,47.95,48.07,47.6,47.65,196821.0,43.3191,43.4276,43.003,43.0481,196821.0
2015-08-25 15:40:00,47.65,47.89,47.6,47.69,183418.0,43.0481,43.2649,43.003,43.0843,183418.0
2015-08-25 15:45:00,47.68,47.68,47.41,47.52,294449.0,43.0752,43.0752,42.8313,42.9307,294449.0
2015-08-25 15:50:00,47.35,47.77,47.35,47.72,377448.0,42.7771,43.1565,42.7771,43.1114,377448.0
2015-08-25 15:55:00,47.72,47.72,47.17,47.24,587618.0,43.1114,43.1114,42.6145,42.6777,587618.0
2015-08-26 09:30:00,48.75,48.85,48.35,48.73,94866.0,44.0419,44.1322,43.6805,44.0238,94866.0
2015-08-26 09:35:00,48.76,48.77,48.22,48.4,40043.0,44.0509,44.06,43.5631,43.7257,40043.0
2015-08-26 09:40:00,48.42,48.42,47.94,48.05,23802.0,43.7438,43.7438,43.3101,43.4095,23802.0
2015-08-26 09:45:00,48.02,48.14,47.9,48.09,42945.0,43.3824,43.4908,43.274,43.4456,42945.0
2015-08-26 09:50:00,48.08,48.09,47.8,47.82,29143.0,43.4366,43.4456,43.1836,43.2017,29143.0
2015-08-26 09:55:00,47.85,47.98,47.81,47.81,32191.0,43.2288,43.3463,43.1927,43.1927,32191.0
2015-08-26 10:00:00,47.83,47.94,47.75,47.91,68764.0,43.2107,43.3101,43.1385,43.283,68764.0
2015-08-26 10:05:00,47.88,48.13,47.87,48.03,29765.0,43.2559,43.4818,43.2469,43.3914,29765.0
2015-08-26 10:10:00,48.06,48.15,48.0,48.12,44475.0,43.4185,43.4998,43.3643,43.4727,44475.0
2015-08-26 10:15:00,48.09,48.11,47.63,47.63,57100.0,43.4456,43.4637,43.0301,43.0301,57100.0
2015-08-26 10:20:00,47.67,47.84,47.63,47.79,45799.0,43.0662,43.2198,43.0301,43.1746,45799.0
2015-08-26 10:25:00,47.77,47.97,47.77,47.88,28202.0,43.1565,43.3372,43.1565,43.2559,28202.0
2015-08-26 10:30:00,47.9,48.14,47.78,48.0,79695.0,43.274,43.4908,43.1656,43.3643,79695.0
2015-08-26 10:35:00,48.04,48.04,47.83,47.92,54210.0,43.4005,43.4005,43.2107,43.292,54210.0
2015-08-26 10:40:00,47.9,47.99,47.84,47.94,33232.0,43.274,43.3553,43.2198,43.3101,33232.0
2015-08-26 10:45:00,47.93,48.03,47.8,47.95,52079.0,43.3011,43.3914,43.1836,43.3191,52079.0
2015-08-26 10:50:00,47.93,48.14,47.88,48.13,53144.0,43.3011,43.4908,43.2559,43.4818,53144.0
2015-08-26 10:55:00,48.11,48.13,47.91,47.95,45623.0,43.4637,43.4818,43.283,43.3191,45623.0
2015-08-26 11:00:00,47.93,47.98,47.79,47.91,39968.0,43.3011,43.3463,43.1746,43.283,39968.0
2015-08-26 11:05:00,47.92,48.01,47.84,47.86,27750.0,43.292,43.3734,43.2198,43.2378,27750.0
2015-08-26 11:10:00,47.87,47.96,47.74,47.8,30656.0,43.2469,43.3282,43.1294,43.1836,30656.0
2015-08-26 11:15:00,47.8,47.91,47.79,47.9,56192.0,43.1836,43.283,43.1746,43.274,56192.0
2015-08-26 11:20:00,47.9,47.94,47.81,47.81,26070.0,43.274,43.3101,43.1927,43.1927,26070.0
2015-08-26 11:25:00,47.82,47.88,47.68,47.72,24475.0,43.2017,43.2559,43.0752,43.1114,24475.0
2015-08-26 11:30:00,47.73,47.82,47.54,47.54,27504.0,43.1204,43.2017,42.9487,42.9487,27504.0
2015-08-26 11:35:00,47.51,47.51,47.35,47.35,16483.0,42.9216,42.9216,42.7771,42.7771,16483.0
2015-08-26 11:40:00,47.35,47.68,47.33,47.61,20575.0,42.7771,43.0752,42.759,43.012,20575.0
2015-08-26 11:45:00,47.58,47.66,47.45,47.62,18213.0,42.9849,43.0572,42.8674,43.021,18213.0
2015-08-26 11:50:00,47.63,47.72,47.58,47.65,12020.0,43.0301,43.1114,42.9849,43.0481,12020.0
2015-08-26 11:55:00,47.67,47.7,47.53,47.59,17476.0,43.0662,43.0933,42.9397,42.9939,17476.0
2015-08-26 12:00:00,47.57,47.59,47.44,47.45,19253.0,42.9758,42.9939,42.8584,42.8674,19253.0
2015-08-26 12:05:00,47.43,47.58,47.4,47.5,23335.0,42.8494,42.9849,42.8223,42.9126,23335.0
2015-08-26 12:10:00,47.49,47.54,47.41,47.51,20459.0,42.9036,42.9487,42.8313,42.9216,20459.0
2015-08-26 12:15:00,47.5,47.6,47.43,47.55,20178.0,42.9126,43.003,42.8494,42.9578,20178.0
2015-08-26 12:20:00,47.55,47.56,47.43,47.48,15451.0,42.9578,42.9668,42.8494,42.8945,15451.0
2015-08-26 12:25:00,47.49,47.55,47.4,47.42,20529.0,42.9036,42.9578,42.8223,42.8403,20529.0
2015-08-26 12:30:00,47.44,47.44,47.28,47.28,20136.0,42.8584,42.8584,42.7139,42.7139,20136.0
2015-08-26 12:35:00,47.27,47.4,47.27,47.34,15482.0,42.7048,42.8223,42.7048,42.7681,15482.0
2015-08-26 12:40:00,47.32,47.34,47.23,47.26,18575.0,42.75,42.7681,42.6687,42.6958,18575.0
2015-08-26 12:45:00,47.24,47.4,47.19,47.37,21581.0,42.6777,42.8223,42.6325,42.7952,21581.0
2015-08-26 12:50:00,47.35,47.49,47.29,47.44,21669.0,42.7771,42.9036,42.7229,42.8584,21669.0
2015-08-26 12:55:00,47.45,47.62,47.45,47.62,17996.0,42.8674,43.021,42.8674,43.021,17996.0
2015-08-26 13:00:00,47.61,47.75,47.59,47.66,23592.0,43.012,43.1385,42.9939,43.0572,23592.0
2015-08-26 13:05:00,47.69,47.7,47.49,47.5,16237.0,43.0843,43.0933,42.9036,42.9126,16237.0
2015-08-26 13:10:00,47.53,47.67,47.5,47.55,18504.0,42.9397,43.0662,42.9126,42.9578,18504.0
2015-08-26 13:15:00,47.55,47.64,47.49,47.55,14161.0,42.9578,43.0391,42.9036,42.9578,14161.0
2015-08-26 13:20:00,47.56,47.84,47.56,47.84,12549.0,42.9668,43.2198,42.9668,43.2198,12549.0
2015-08-26 13:25:00,47.84,47.86,47.75,47.86,19009.0,43.2198,43.2378,43.1385,43.2378,19009.0
2015-08-26 13:30:00,47.85,47.91,47.76,47.91,30683.0,43.2288,43.283,43.1475,43.283,30683.0
2015-08-26 13:35:00,47.94,48.19,47.88,48.11,41167.0,43.3101,43.536,43.2559,43.4637,41167.0
2015-08-26 13:40:00,48.11,48.11,47.98,47.98,18085.0,43.4637,43.4637,43.3463,43.3463,18085.0
2015-08-26 13:45:00,47.98,48.07,47.86,47.91,20579.0,43.3463,43.4276,43.2378,43.283,20579.0
2015-08-26 13:50:00,47.91,48.07,47.9,48.01,19858.0,43.283,43.4276,43.274,43.3734,19858.0
2015-08-26 13:55:00,48.03,48.13,47.92,48.09,25204.0,43.3914,43.4818,43.292,43.4456,25204.0
2015-08-26 14:00:00,48.09,48.12,47.89,48.0,18100.0,43.4456,43.4727,43.2649,43.3643,18100.0
2015-08-26 14:05:00,48.01,48.1,48.0,48.08,17531.0,43.3734,43.4547,43.3643,43.4366,17531.0
2015-08-26 14:10:00,48.1,48.13,47.9,47.94,26385.0,43.4547,43.4818,43.274,43.3101,26385.0
2015-08-26 14:15:00,47.93,47.98,47.78,47.81,20708.0,43.3011,43.3463,43.1656,43.1927,20708.0
2015-08-26 14:20:00,47.81,47.93,47.76,47.93,17465.0,43.1927,43.3011,43.1475,43.3011,17465.0
2015-08-26 14:25:00,47.91,47.97,47.86,47.95,17012.0,43.283,43.3372,43.2378,43.3191,17012.0
2015-08-26 14:30:00,47.95,48.06,47.91,48.04,17587.0,43.3191,43.4185,43.283,43.4005,17587.0
2015-08-26 14:35:00,48.05,48.21,48.04,48.18,22316.0,43.4095,43.554,43.4005,43.5269,22316.0
2015-08-26 14:40:00,48.19,48.35,48.18,48.28,34337.0,43.536,43.6805,43.5269,43.6173,34337.0
2015-08-26 14:45:00,48.28,48.45,48.24,48.29,37132.0,43.6173,43.7709,43.5811,43.6263,37132.0
2015-08-26 14:50:00,48.31,48.41,48.3,48.34,48803.0,43.6444,43.7347,43.6353,43.6715,48803.0
2015-08-26 14:55:00,48.33,48.35,48.21,48.32,77172.0,43.6624,43.6805,43.554,43.6534,77172.0
2015-08-26 15:00:00,48.32,48.33,48.18,48.23,69298.0,43.6534,43.6624,43.5269,43.5721,69298.0
2015-08-26 15:05:00,48.25,48.53,48.25,48.52,76527.0,43.5902,43.8431,43.5902,43.8341,76527.0
2015-08-26 15:10:00,48.52,48.77,48.49,48.73,102310.0,43.8341,44.06,43.807,44.0238,102310.0
2015-08-26 15:15:00,48.74,48.81,48.59,48.78,61213.0,44.0329,44.0961,43.8973,44.069,61213.0
2015-08-26 15:20:00,48.79,48.84,48.57,48.64,78583.0,44.078,44.1232,43.8793,43.9425,78583.0
2015-08-26 15:25:00,48.64,48.67,48.49,48.54,52353.0,43.9425,43.9696,43.807,43.8522,52353.0
2015-08-26 15:30:00,48.56,48.76,48.54,48.76,55727.0,43.8702,44.0509,43.8522,44.0509,55727.0
2015-08-26 15:35:00,48.75,48.75,48.46,48.49,130841.0,44.0419,44.0419,43.7799,43.807,130841.0
2015-08-26 15:40:00,48.49,48.85,48.47,48.78,77379.0,43.807,44.1322,43.7889,44.069,77379.0
2015-08-26 15:45:00,48.79,48.87,48.6,48.65,93405.0,44.078,44.1503,43.9064,43.9515,93405.0
2015-08-26 15:50:00,48.66,48.93,48.66,48.91,194376.0,43.9606,44.2045,43.9606,44.1864,194376.0
2015-08-26 15:55:00,48.91,48.93,48.67,48.93,337264.0,44.1864,44.2045,43.9696,44.2045,337264.0
2015-08-27 09:30:00,49.39,49.88,49.38,49.8,94409.0,44.6201,45.0628,44.611,44.9905,94409.0
2015-08-27 09:35:00,49.77,49.84,49.55,49.61,77257.0,44.9634,45.0266,44.7646,44.8188,77257.0
2015-08-27 09:40:00,49.62,49.64,49.4,49.51,29393.0,44.8279,44.8459,44.6291,44.7285,29393.0
2015-08-27 09:45:00,49.53,49.58,49.27,49.33,24698.0,44.7466,44.7917,44.5117,44.5659,24698.0
2015-08-27 09:50:00,49.33,49.39,49.23,49.24,21093.0,44.5659,44.6201,44.4755,44.4846,21093.0
2015-08-27 09:55:00,49.28,49.3,49.12,49.23,38195.0,44.5207,44.5388,44.3762,44.4755,38195.0
2015-08-27 10:00:00,49.25,49.27,49.1,49.16,21028.0,44.4936,44.5117,44.3581,44.4123,21028.0
2015-08-27 10:05:00,49.14,49.31,49.13,49.3,22017.0,44.3942,44.5478,44.3852,44.5388,22017.0
2015-08-27 10:10:00,49.3,49.3,49.23,49.25,44107.0,44.5388,44.5388,44.4755,44.4936,44107.0
2015-08-27 10:15:00,49.24,49.3,49.15,49.23,30855.0,44.4846,44.5388,44.4033,44.4755,30855.0
2015-08-27 10:20:00,49.23,49.34,49.13,49.34,22905.0,44.4755,44.5749,44.3852,44.5749,22905.0
2015-08-27 10:25:00,49.34,49.35,49.26,49.3,18199.0,44.5749,44.5839,44.5026,44.5388,18199.0
2015-08-27 10:30:00,49.29,49.33,49.18,49.29,29010.0,44.5297,44.5659,44.4304,44.5297,29010.0
2015-08-27 10:35:00,49.28,49.34,49.25,49.29,20174.0,44.5207,44.5749,44.4936,44.5297,20174.0
2015-08-27 10:40:00,49.3,49.41,49.26,49.39,33179.0,44.5388,44.6381,44.5026,44.6201,33179.0
2015-08-27 10:45:00,49.41,49.59,49.4,49.54,31416.0,44.6381,44.8008,44.6291,44.7556,31416.0
2015-08-27 10:50:00,49.54,49.54,49.4,49.42,19715.0,44.7556,44.7556,44.6291,44.6472,19715.0
2015-08-27 10:55:00,49.42,49.42,49.33,49.39,24872.0,44.6472,44.6472,44.5659,44.6201,24872.0
2015-08-27 11:00:00,49.38,49.48,49.36,49.4,23430.0,44.611,44.7014,44.593,44.6291,23430.0
2015-08-27 11:05:00,49.4,49.47,49.37,49.39,18192.0,44.6291,44.6924,44.602,44.6201,18192.0
2015-08-27 11:10:00,49.38,49.44,49.36,49.4,24980.0,44.611,44.6652,44.593,44.6291,24980.0
2015-08-27 11:15:00,49.38,49.41,49.28,49.29,28054.0,44.611,44.6381,44.5207,44.5297,28054.0
2015-08-27 11:20:00,49.3,49.36,49.26,49.35,19465.0,44.5388,44.593,44.5026,44.5839,19465.0
2015-08-27 11:25:00,49.34,49.35,49.22,49.31,88309.0,44.5749,44.5839,44.4665,44.5478,88309.0
2015-08-27 11:30:00,49.33,49.35,49.2,49.27,35486.0,44.5659,44.5839,44.4484,44.5117,35486.0
2015-08-27 11:35:00,49.25,49.29,49.21,49.23,13535.0,44.4936,44.5297,44.4575,44.4755,13535.0
2015-08-27 11:40:00,49.23,49.33,49.23,49.3,51633.0,44.4755,44.5659,44.4755,44.5388,51633.0
2015-08-27 11:45:00,49.3,49.4,49.29,49.39,35078.0,44.5388,44.6291,44.5297,44.6201,35078.0
2015-08-27 11:50:00,49.39,49.45,49.34,49.44,33456.0,44.6201,44.6743,44.5749,44.6652,33456.0
2015-08-27 11:55:00,49.45,49.45,49.33,49.39,28748.0,44.6743,44.6743,44.5659,44.6201,28748.0
2015-08-27 12:00:00,49.4,49.47,49.38,49.46,23440.0,44.6291,44.6924,44.611,44.6833,23440.0
2015-08-27 12:05:00,49.48,49.62,49.43,49.52,36050.0,44.7014,44.8279,44.6562,44.7375,36050.0
2015-08-27 12:10:00,49.53,49.57,49.45,49.51,28221.0,44.7466,44.7827,44.6743,44.7285,28221.0
2015-08-27 12:15:00,49.5,49.64,49.49,49.6,22578.0,44.7195,44.8459,44.7104,44.8098,22578.0
2015-08-27 12:20:00,49.59,49.66,49.54,49.56,19879.0,44.8008,44.864,44.7556,44.7737,19879.0
2015-08-27 12:25:00,49.55,49.61,49.54,49.6,10522.0,44.7646,44.8188,44.7556,44.8098,10522.0
2015-08-27 12:30:00,49.6,49.61,49.55,49.55,11977.0,44.8098,44.8188,44.7646,44.7646,11977.0
2015-08-27 12:35:00,49.54,49.61,49.49,49.57,16182.0,44.7556,44.8188,44.7104,44.7827,16182.0
2015-08-27 12:40:00,49.56,49.58,49.52,49.52,12198.0,44.7737,44.7917,44.7375,44.7375,12198.0
2015-08-27 12:45:00,49.53,49.6,49.5,49.56,28990.0,44.7466,44.8098,44.7195,44.7737,28990.0
2015-08-27 12:50:00,49.57,49.67,49.57,49.64,14514.0,44.7827,44.873,44.7827,44.8459,14514.0
2015-08-27 12:55:00,49.63,49.69,49.58,49.69,20566.0,44.8369,44.8911,44.7917,44.8911,20566.0
2015-08-27 13:00:00,49.69,49.7,49.62,49.65,20541.0,44.8911,44.9001,44.8279,44.855,20541.0
2015-08-27 13:05:00,49.65,49.7,49.57,49.65,17201.0,44.855,44.9001,44.7827,44.855,17201.0
2015-08-27 13:10:00,49.66,49.77,49.66,49.75,24032.0,44.864,44.9634,44.864,44.9453,24032.0
2015-08-27 13:15:00,49.77,49.78,49.7,49.76,41230.0,44.9634,44.9724,44.9001,44.9543,41230.0
2015-08-27 13:20:00,49.75,49.78,49.68,49.71,16336.0,44.9453,44.9724,44.8821,44.9092,16336.0
2015-08-27 13:25:00,49.71,49.71,49.65,49.69,12528.0,44.9092,44.9092,44.855,44.8911,12528.0
2015-08-27 13:30:00,49.69,49.72,49.65,49.66,16741.0,44.8911,44.9182,44.855,44.864,16741.0
2015-08-27 13:35:00,49.66,49.66,49.59,49.6,12360.0,44.864,44.864,44.8008,44.8098,12360.0
2015-08-27 13:40:00,49.61,49.69,49.61,49.67,21428.0,44.8188,44.8911,44.8188,44.873,21428.0
2015-08-27 13:45:00,49.68,49.68,49.57,49.6,18299.0,44.8821,44.8821,44.7827,44.8098,18299.0
2015-08-27 13:50:00,49.63,49.66,49.58,49.65,14443.0,44.8369,44.864,44.7917,44.855,14443.0
2015-08-27 13:55:00,49.66,49.74,49.62,49.74,18706.0,44.864,44.9363,44.8279,44.9363,18706.0
2015-08-27 14:00:00,49.73,49.8,49.69,49.77,27600.0,44.9272,44.9905,44.8911,44.9634,27600.0
2015-08-27 14:05:00,49.77,49.81,49.72,49.72,19098.0,44.9634,44.9995,44.9182,44.9182,19098.0
2015-08-27 14:10:00,49.72,49.76,49.69,49.74,32855.0,44.9182,44.9543,44.8911,44.9363,32855.0
2015-08-27 14:15:00,49.75,49.75,49.53,49.55,44525.0,44.9453,44.9453,44.7466,44.7646,44525.0
2015-08-27 14:20:00,49.55,49.63,49.52,49.55,16441.0,44.7646,44.8369,44.7375,44.7646,16441.0
2015-08-27 14:25:00,49.57,49.61,49.33,49.37,32138.0,44.7827,44.8188,44.5659,44.602,32138.0
2015-08-27 14:30:00,49.37,49.46,49.33,49.38,20645.0,44.602,44.6833,44.5659,44.611,20645.0
2015-08-27 14:35:00,49.39,49.49,49.37,49.47,29646.0,44.6201,44.7104,44.602,44.6924,29646.0
2015-08-27 14:40:00,49.46,49.49,49.32,49.34,21728.0,44.6833,44.7104,44.5568,44.5749,21728.0
2015-08-27 14:45:00,49.33,49.43,49.2,49.22,32699.0,44.5659,44.6562,44.4484,44.4665,32699.0
2015-08-27 14:50:00,49.23,49.34,49.16,49.26,19409.0,44.4755,44.5749,44.4123,44.5026,19409.0
2015-08-27 14:55:00,49.27,49.29,48.98,49.02,39886.0,44.5117,44.5297,44.2497,44.2858,39886.0
2015-08-27 15:00:00,49.03,49.15,48.81,48.81,47795.0,44.2948,44.4033,44.0961,44.0961,47795.0
2015-08-27 15:05:00,48.8,49.04,48.74,49.01,44972.0,44.0871,44.3039,44.0329,44.2768,44972.0
2015-08-27 15:10:00,49.0,49.05,48.9,48.94,49237.0,44.2677,44.3129,44.1774,44.2135,49237.0
2015-08-27 15:15:00,48.95,49.09,48.86,49.04,45427.0,44.2226,44.3491,44.1413,44.3039,45427.0
2015-08-27 15:20:00,49.04,49.04,48.92,48.99,37819.0,44.3039,44.3039,44.1955,44.2587,37819.0
2015-08-27 15:25:00,48.99,49.32,48.91,49.27,71593.0,44.2587,44.5568,44.1864,44.5117,71593.0
2015-08-27 15:30:00,49.29,49.44,49.18,49.38,72725.0,44.5297,44.6652,44.4304,44.611,72725.0
2015-08-27 15:35:00,49.39,49.39,49.13,49.19,115631.0,44.6201,44.6201,44.3852,44.4394,115631.0
2015-08-27 15:40:00,49.19,49.36,49.14,49.36,86573.0,44.4394,44.593,44.3942,44.593,86573.0
2015-08-27 15:45:00,49.36,49.48,49.32,49.43,113517.0,44.593,44.7014,44.5568,44.6562,113517.0
2015-08-27 15:50:00,49.42,49.51,49.36,49.48,205611.0,44.6472,44.7285,44.593,44.7014,205611.0
2015-08-27 15:55:00,49.48,49.71,49.48,49.68,186965.0,44.7014,44.9092,44.7014,44.8821,186965.0
2015-08-28 09:30:00,49.32,49.84,49.27,49.74,52061.0,44.5568,45.0266,44.5117,44.9363,52061.0
2015-08-28 09:35:00,49.79,49.87,49.53,49.62,18952.0,44.9814,45.0537,44.7466,44.8279,18952.0
2015-08-28 09:40:00,49.65,49.73,49.44,49.67,33242.0,44.855,44.9272,44.6652,44.873,33242.0
2015-08-28 09:45:00,49.74,49.74,49.56,49.56,14008.0,44.9363,44.9363,44.7737,44.7737,14008.0
2015-08-28 09:50:00,49.6,49.67,49.59,49.6,22181.0,44.8098,44.873,44.8008,44.8098,22181.0
2015-08-28 09:55:00,49.59,49.78,49.52,49.75,23327.0,44.8008,44.9724,44.7375,44.9453,23327.0
2015-08-28 10:00:00,49.74,49.82,49.59,49.61,46478.0,44.9363,45.0085,44.8008,44.8188,46478.0
2015-08-28 10:05:00,49.61,49.65,49.47,49.52,38252.0,44.8188,44.855,44.6924,44.7375,38252.0
2015-08-28 10:10:00,49.52,49.61,49.42,49.53,57907.0,44.7375,44.8188,44.6472,44.7466,57907.0
2015-08-28 10:15:00,49.55,49.64,49.5,49.51,48772.0,44.7646,44.8459,44.7195,44.7285,48772.0
2015-08-28 10:20:00,49.48,49.52,49.38,49.46,29758.0,44.7014,44.7375,44.611,44.6833,29758.0
2015-08-28 10:25:00,49.48,49.57,49.44,49.49,23131.0,44.7014,44.7827,44.6652,44.7104,23131.0
2015-08-28 10:30:00,49.51,49.63,49.5,49.62,19832.0,44.7285,44.8369,44.7195,44.8279,19832.0
2015-08-28 10:35:00,49.62,49.62,49.47,49.49,19240.0,44.8279,44.8279,44.6924,44.7104,19240.0
2015-08-28 10:40:00,49.51,49.58,49.43,49.54,25970.0,44.7285,44.7917,44.6562,44.7556,25970.0
2015-08-28 10:45:00,49.57,49.61,49.47,49.56,27372.0,44.7827,44.8188,44.6924,44.7737,27372.0
2015-08-28 10:50:00,49.53,49.61,49.53,49.6,19794.0,44.7466,44.8188,44.7466,44.8098,19794.0
2015-08-28 10:55:00,49.62,49.7,49.61,49.66,12706.0,44.8279,44.9001,44.8188,44.864,12706.0
2015-08-28 11:00:00,49.68,49.78,49.67,49.76,14502.0,44.8821,44.9724,44.873,44.9543,14502.0
2015-08-28 11:05:00,49.75,49.81,49.75,49.79,15823.0,44.9453,44.9995,44.9453,44.9814,15823.0
2015-08-28 11:10:00,49.8,49.88,49.8,49.83,15204.0,44.9905,45.0628,44.9905,45.0176,15204.0
2015-08-28 11:15:00,49.85,49.85,49.76,49.78,22144.0,45.0357,45.0357,44.9543,44.9724,22144.0
2015-08-28 11:20:00,49.78,49.88,49.77,49.87,16440.0,44.9724,45.0628,44.9634,45.0537,16440.0
2015-08-28 11:25:00,49.87,49.96,49.87,49.94,21078.0,45.0537,45.135,45.0537,45.117,21078.0
2015-08-28 11:30:00,49.94,50.05,49.9,50.02,34748.0,45.117,45.2163,45.0808,45.1892,34748.0
2015-08-28 11:35:00,50.02,50.02,49.91,49.96,82820.0,45.1892,45.1892,45.0899,45.135,82820.0
2015-08-28 11:40:00,49.97,49.98,49.81,49.81,37127.0,45.1441,45.1531,44.9995,44.9995,37127.0
2015-08-28 11:45:00,49.83,49.83,49.75,49.83,34570.0,45.0176,45.0176,44.9453,45.0176,34570.0
2015-08-28 11:50:00,49.84,49.92,49.76,49.77,56166.0,45.0266,45.0989,44.9543,44.9634,56166.0
2015-08-28 11:55:00,49.76,49.77,49.67,49.75,25290.0,44.9543,44.9634,44.873,44.9453,25290.0
2015-08-28 12:00:00,49.75,49.75,49.68,49.71,18845.0,44.9453,44.9453,44.8821,44.9092,18845.0
2015-08-28 12:05:00,49.71,49.76,49.62,49.63,16772.0,44.9092,44.9543,44.8279,44.8369,16772.0
2015-08-28 12:10:00,49.62,49.66,49.56,49.64,14643.0,44.8279,44.864,44.7737,44.8459,14643.0
2015-08-28 12:15:00,49.63,49.66,49.59,49.63,29446.0,44.8369,44.864,44.8008,44.8369,29446.0
2015-08-28 12:20:00,49.64,49.64,49.56,49.57,14853.0,44.8459,44.8459,44.7737,44.7827,14853.0
2015-08-28 12:25:00,49.57,49.63,49.54,49.61,16885.0,44.7827,44.8369,44.7556,44.8188,16885.0
2015-08-28 12:30:00,49.62,49.69,49.59,49.66,17467.0,44.8279,44.8911,44.8008,44.864,17467.0
2015-08-28 12:35:00,49.67,49.69,49.58,49.61,20741.0,44.873,44.8911,44.7917,44.8188,20741.0
2015-08-28 12:40:00,49.6,49.67,49.56,49.59,15700.0,44.8098,44.873,44.7737,44.8008,15700.0
2015-08-28 12:45:00,49.61,49.61,49.53,49.57,19330.0,44.8188,44.8188,44.7466,44.7827,19330.0
2015-08-28 12:50:00,49.58,49.63,49.54,49.55,21076.0,44.7917,44.8369,44.7556,44.7646,21076.0
2015-08-28 12:55:00,49.55,49.57,49.53,49.55,27114.0,44.7646,44.7827,44.7466,44.7646,27114.0
2015-08-28 13:00:00,49.55,49.58,49.51,49.55,39708.0,44.7646,44.7917,44.7285,44.7646,39708.0
2015-08-28 13:05:00,49.55,49.59,49.54,49.57,18753.0,44.7646,44.8008,44.7556,44.7827,18753.0
2015-08-28 13:10:00,49.57,49.62,49.56,49.59,21378.0,44.7827,44.8279,44.7737,44.8008,21378.0
2015-08-28 13:15:00,49.58,49.63,49.56,49.62,20415.0,44.7917,44.8369,44.7737,44.8279,20415.0
2015-08-28 13:20:00,49.63,49.64,49.58,49.61,27836.0,44.8369,44.8459,44.7917,44.8188,27836.0
2015-08-28 13:25:00,49.58,49.58,49.47,49.48,25665.0,44.7917,44.7917,44.6924,44.7014,25665.0
2015-08-28 13:30:00,49.47,49.54,49.46,49.47,20094.0,44.6924,44.7556,44.6833,44.6924,20094.0
2015-08-28 13:35:00,49.46,49.46,49.36,49.45,36146.0,44.6833,44.6833,44.593,44.6743,36146.0
2015-08-28 13:40:00,49.45,49.53,49.41,49.47,22906.0,44.6743,44.7466,44.6381,44.6924,22906.0
2015-08-28 13:45:00,49.47,49.59,49.46,49.55,34463.0,44.6924,44.8008,44.6833,44.7646,34463.0
2015-08-28 13:50:00,49.55,49.6,49.54,49.57,22793.0,44.7646,44.8098,44.7556,44.7827,22793.0
2015-08-28 13:55:00,49.57,49.61,49.55,49.57,30005.0,44.7827,44.8188,44.7646,44.7827,30005.0
2015-08-28 14:00:00,49.57,49.7,49.57,49.64,28674.0,44.7827,44.9001,44.7827,44.8459,28674.0
2015-08-28 14:05:00,49.64,49.73,49.63,49.69,32029.0,44.8459,44.9272,44.8369,44.8911,32029.0
2015-08-28 14:10:00,49.7,49.72,49.58,49.58,25672.0,44.9001,44.9182,44.7917,44.7917,25672.0
2015-08-28 14:15:00,49.58,49.63,49.53,49.57,26740.0,44.7917,44.8369,44.7466,44.7827,26740.0
2015-08-28 14:20:00,49.57,49.73,49.57,49.65,50313.0,44.7827,44.9272,44.7827,44.855,50313.0
2015-08-28 14:25:00,49.64,49.67,49.6,49.67,18791.0,44.8459,44.873,44.8098,44.873,18791.0
2015-08-28 14:30:00,49.68,49.7,49.63,49.63,20620.0,44.8821,44.9001,44.8369,44.8369,20620.0
2015-08-28 14:35:00,49.62,49.67,49.55,49.65,31236.0,44.8279,44.873,44.7646,44.855,31236.0
2015-08-28 14:40:00,49.66,49.66,49.59,49.6,23987.0,44.864,44.864,44.8008,44.8098,23987.0
2015-08-28 14:45:00,49.6,49.7,49.6,49.65,45260.0,44.8098,44.9001,44.8098,44.855,45260.0
2015-08-28 14:50:00,49.66,49.68,49.55,49.57,46637.0,44.864,44.8821,44.7646,44.7827,46637.0
2015-08-28 14:55:00,49.56,49.61,49.54,49.59,49650.0,44.7737,44.8188,44.7556,44.8008,49650.0
2015-08-28 15:00:00,49.59,49.62,49.51,49.58,59190.0,44.8008,44.8279,44.7285,44.7917,59190.0
2015-08-28 15:05:00,49.58,49.61,49.52,49.58,47665.0,44.7917,44.8188,44.7375,44.7917,47665.0
2015-08-28 15:10:00,49.58,49.58,49.47,49.48,96073.0,44.7917,44.7917,44.6924,44.7014,96073.0
2015-08-28 15:15:00,49.49,49.56,49.45,49.5,76893.0,44.7104,44.7737,44.6743,44.7195,76893.0
2015-08-28 15:20:00,49.51,49.51,49.33,49.33,57886.0,44.7285,44.7285,44.5659,44.5659,57886.0
2015-08-28 15:25:00,49.33,49.37,49.27,49.3,134335.0,44.5659,44.602,44.5117,44.5388,134335.0
2015-08-28 15:30:00,49.28,49.28,49.13,49.19,186266.0,44.5207,44.5207,44.3852,44.4394,186266.0
2015-08-28 15:35:00,49.19,49.2,49.06,49.08,143391.0,44.4394,44.4484,44.3219,44.34,143391.0
2015-08-28 15:40:00,49.08,49.19,49.04,49.16,127387.0,44.34,44.4394,44.3039,44.4123,127387.0
2015-08-28 15:45:00,49.16,49.21,49.13,49.16,123623.0,44.4123,44.4575,44.3852,44.4123,123623.0
2015-08-28 15:50:00,49.17,49.34,49.16,49.26,256176.0,44.4213,44.5749,44.4123,44.5026,256176.0
2015-08-28 15:55:00,49.26,49.43,49.25,49.39,268142.0,44.5026,44.6562,44.4936,44.6201,268142.0
2015-08-31 09:30:00,49.29,49.55,49.21,49.47,32763.0,44.5297,44.7646,44.4575,44.6924,32763.0
2015-08-31 09:35:00,49.38,49.55,49.33,49.33,7724.0,44.611,44.7646,44.5659,44.5659,7724.0
2015-08-31 09:40:00,49.25,49.47,49.2,49.39,12580.0,44.4936,44.6924,44.4484,44.6201,12580.0
2015-08-31 09:45:00,49.42,49.52,49.24,49.28,12053.0,44.6472,44.7375,44.4846,44.5207,12053.0
2015-08-31 09:50:00,49.28,49.36,49.25,49.28,11347.0,44.5207,44.593,44.4936,44.5207,11347.0
2015-08-31 09:55:00,49.27,49.28,49.1,49.1,14635.0,44.5117,44.5207,44.3581,44.3581,14635.0
2015-08-31 10:00:00,49.13,49.16,48.96,48.99,17108.0,44.3852,44.4123,44.2316,44.2587,17108.0
2015-08-31 10:05:00,48.96,49.11,48.93,49.07,22306.0,44.2316,44.3671,44.2045,44.331,22306.0
2015-08-31 10:10:00,49.08,49.16,49.02,49.15,22114.0,44.34,44.4123,44.2858,44.4033,22114.0
2015-08-31 10:15:00,49.11,49.23,49.07,49.19,12333.0,44.3671,44.4755,44.331,44.4394,12333.0
2015-08-31 10:20:00,49.22,49.27,49.17,49.25,18237.0,44.4665,44.5117,44.4213,44.4936,18237.0
2015-08-31 10:25:00,49.24,49.41,49.17,49.36,14170.0,44.4846,44.6381,44.4213,44.593,14170.0
2015-08-31 10:30:00,49.35,49.36,49.28,49.36,15120.0,44.5839,44.593,44.5207,44.593,15120.0
2015-08-31 10:35:00,49.37,49.4,49.29,49.32,17857.0,44.602,44.6291,44.5297,44.5568,17857.0
2015-08-31 10:40:00,49.34,49.4,49.31,49.36,42121.0,44.5749,44.6291,44.5478,44.593,42121.0
2015-08-31 10:45:00,49.35,49.37,49.21,49.22,32214.0,44.5839,44.602,44.4575,44.4665,32214.0
2015-08-31 10:50:00,49.22,49.23,49.14,49.18,18986.0,44.4665,44.4755,44.3942,44.4304,18986.0
2015-08-31 10:55:00,49.18,49.19,49.03,49.06,24058.0,44.4304,44.4394,44.2948,44.3219,24058.0
2015-08-31 11:00:00,49.06,49.09,48.98,48.98,16717.0,44.3219,44.3491,44.2497,44.2497,16717.0
2015-08-31 11:05:00,48.98,49.0,48.88,48.98,29997.0,44.2497,44.2677,44.1593,44.2497,29997.0
2015-08-31 11:10:00,48.98,49.07,48.94,49.06,31756.0,44.2497,44.331,44.2135,44.3219,31756.0
2015-08-31 11:15:00,49.06,49.15,49.04,49.04,23919.0,44.3219,44.4033,44.3039,44.3039,23919.0
2015-08-31 11:20:00,49.05,49.06,48.98,49.0,30998.0,44.3129,44.3219,44.2497,44.2677,30998.0
2015-08-31 11:25:00,48.99,49.04,48.95,49.03,33490.0,44.2587,44.3039,44.2226,44.2948,33490.0
2015-08-31 11:30:00,49.01,49.04,48.96,49.02,28766.0,44.2768,44.3039,44.2316,44.2858,28766.0
2015-08-31 11:35:00,49.01,49.09,48.97,49.05,30455.0,44.2768,44.3491,44.2406,44.3129,30455.0
2015-08-31 11:40:00,49.07,49.23,49.07,49.18,33615.0,44.331,44.4755,44.331,44.4304,33615.0
2015-08-31 11:45:00,49.2,49.2,49.0,49.07,30382.0,44.4484,44.4484,44.2677,44.331,30382.0
2015-08-31 11:50:00,49.07,49.07,48.9,48.91,32004.0,44.331,44.331,44.1774,44.1864,32004.0
2015-08-31 11:55:00,48.9,48.91,48.81,48.91,24602.0,44.1774,44.1864,44.0961,44.1864,24602.0
2015-08-31 12:00:00,48.9,48.98,48.89,48.98,32390.0,44.1774,44.2497,44.1684,44.2497,32390.0
2015-08-31 12:05:00,48.98,48.98,48.83,48.83,25868.0,44.2497,44.2497,44.1142,44.1142,25868.0
2015-08-31 12:10:00,48.83,48.91,48.82,48.89,30811.0,44.1142,44.1864,44.1051,44.1684,30811.0
2015-08-31 12:15:00,48.88,49.06,48.87,49.05,36192.0,44.1593,44.3219,44.1503,44.3129,36192.0
2015-08-31 12:20:00,49.05,49.1,49.02,49.06,17661.0,44.3129,44.3581,44.2858,44.3219,17661.0
2015-08-31 12:25:00,49.08,49.14,49.06,49.08,18224.0,44.34,44.3942,44.3219,44.34,18224.0
2015-08-31 12:30:00,49.09,49.11,49.0,49.0,14212.0,44.3491,44.3671,44.2677,44.2677,14212.0
2015-08-31 12:35:00,48.99,49.05,48.97,49.04,14630.0,44.2587,44.3129,44.2406,44.3039,14630.0
2015-08-31 12:40:00,49.05,49.07,49.02,49.05,19538.0,44.3129,44.331,44.2858,44.3129,19538.0
2015-08-31 12:45:00,49.04,49.06,49.01,49.03,11052.0,44.3039,44.3219,44.2768,44.2948,11052.0
2015-08-31 12:50:00,49.03,49.1,49.0,49.07,17315.0,44.2948,44.3581,44.2677,44.331,17315.0
2015-08-31 12:55:00,49.06,49.06,48.94,48.94,20907.0,44.3219,44.3219,44.2135,44.2135,20907.0
2015-08-31 13:00:00,48.97,49.01,48.95,48.99,24402.0,44.2406,44.2768,44.2226,44.2587,24402.0
2015-08-31 13:05:00,48.99,49.03,48.97,49.0,27077.0,44.2587,44.2948,44.2406,44.2677,27077.0
2015-08-31 13:10:00,48.99,49.03,48.98,49.02,26584.0,44.2587,44.2948,44.2497,44.2858,26584.0
2015-08-31 13:15:00,49.02,49.03,48.99,49.0,17443.0,44.2858,44.2948,44.2587,44.2677,17443.0
2015-08-31 13:20:00,48.99,48.99,48.89,48.93,22121.0,44.2587,44.2587,44.1684,44.2045,22121.0
2015-08-31 13:25:00,48.94,48.95,48.89,48.9,12252.0,44.2135,44.2226,44.1684,44.1774,12252.0
2015-08-31 13:30:00,48.89,48.91,48.78,48.83,28219.0,44.1684,44.1864,44.069,44.1142,28219.0
2015-08-31 13:35:00,48.82,48.88,48.8,48.87,12713.0,44.1051,44.1593,44.0871,44.1503,12713.0
2015-08-31 13:40:00,48.86,48.88,48.82,48.87,15991.0,44.1413,44.1593,44.1051,44.1503,15991.0
2015-08-31 13:45:00,48.87,48.87,48.82,48.82,15126.0,44.1503,44.1503,44.1051,44.1051,15126.0
2015-08-31 13:50:00,48.81,48.85,48.79,48.82,17159.0,44.0961,44.1322,44.078,44.1051,17159.0
2015-08-31 13:55:00,48.81,48.87,48.78,48.82,25398.0,44.0961,44.1503,44.069,44.1051,25398.0
2015-08-31 14:00:00,48.82,48.92,48.82,48.84,16343.0,44.1051,44.1955,44.1051,44.1232,16343.0
2015-08-31 14:05:00,48.84,48.85,48.73,48.77,20635.0,44.1232,44.1322,44.0238,44.06,20635.0
2015-08-31 14:10:00,48.76,48.76,48.62,48.64,19929.0,44.0509,44.0509,43.9244,43.9425,19929.0
2015-08-31 14:15:00,48.64,48.64,48.58,48.58,72741.0,43.9425,43.9425,43.8883,43.8883,72741.0
2015-08-31 14:20:00,48.58,48.63,48.56,48.62,83126.0,43.8883,43.9335,43.8702,43.9244,83126.0
2015-08-31 14:25:00,48.62,48.77,48.62,48.74,41546.0,43.9244,44.06,43.9244,44.0329,41546.0
2015-08-31 14:30:00,48.74,48.82,48.71,48.74,34950.0,44.0329,44.1051,44.0057,44.0329,34950.0
2015-08-31 14:35:00,48.73,48.76,48.67,48.68,64471.0,44.0238,44.0509,43.9696,43.9786,64471.0
2015-08-31 14:40:00,48.68,48.75,48.64,48.64,23570.0,43.9786,44.0419,43.9425,43.9425,23570.0
2015-08-31 14:45:00,48.63,48.64,48.56,48.57,30757.0,43.9335,43.9425,43.8702,43.8793,30757.0
2015-08-31 14:50:00,48.55,48.56,48.44,48.47,51930.0,43.8612,43.8702,43.7618,43.7889,51930.0
2015-08-31 14:55:00,48.47,48.51,48.43,48.45,27043.0,43.7889,43.8251,43.7528,43.7709,27043.0
2015-08-31 15:00:00,48.46,48.56,48.45,48.51,47617.0,43.7799,43.8702,43.7709,43.8251,47617.0
2015-08-31 15:05:00,48.52,48.69,48.49,48.67,36995.0,43.8341,43.9877,43.807,43.9696,36995.0
2015-08-31 15:10:00,48.68,48.73,48.64,48.7,25352.0,43.9786,44.0238,43.9425,43.9967,25352.0
2015-08-31 15:15:00,48.68,48.69,48.55,48.56,41224.0,43.9786,43.9877,43.8612,43.8702,41224.0
2015-08-31 15:20:00,48.55,48.66,48.51,48.65,39437.0,43.8612,43.9606,43.8251,43.9515,39437.0
2015-08-31 15:25:00,48.64,48.66,48.58,48.62,43519.0,43.9425,43.9606,43.8883,43.9244,43519.0
2015-08-31 15:30:00,48.61,48.8,48.6,48.78,66473.0,43.9154,44.0871,43.9064,44.069,66473.0
2015-08-31 15:35:00,48.76,48.78,48.7,48.7,65306.0,44.0509,44.069,43.9967,43.9967,65306.0
2015-08-31 15:40:00,48.71,48.85,48.7,48.82,69346.0,44.0057,44.1322,43.9967,44.1051,69346.0
2015-08-31 15:45:00,48.84,48.87,48.75,48.77,77058.0,44.1232,44.1503,44.0419,44.06,77058.0
2015-08-31 15:50:00,48.74,48.8,48.72,48.76,123424.0,44.0329,44.0871,44.0148,44.0509,123424.0
2015-08-31 15:55:00,48.76,48.78,48.58,48.62,229946.0,44.0509,44.069,43.8883,43.9244,229946.0
2015-09-01 09:30:00,47.62,47.79,47.54,47.66,59430.0,43.021,43.1746,42.9487,43.0572,59430.0
2015-09-01 09:35:00,47.61,47.82,47.53,47.75,23529.0,43.012,43.2017,42.9397,43.1385,23529.0
2015-09-01 09:40:00,47.75,47.94,47.56,47.93,28433.0,43.1385,43.3101,42.9668,43.3011,28433.0
2015-09-01 09:45:00,47.99,48.14,47.85,47.87,25055.0,43.3553,43.4908,43.2288,43.2469,25055.0
2015-09-01 09:50:00,47.83,47.86,47.69,47.73,18097.0,43.2107,43.2378,43.0843,43.1204,18097.0
2015-09-01 09:55:00,47.75,47.79,47.66,47.69,40267.0,43.1385,43.1746,43.0572,43.0843,40267.0
2015-09-01 10:00:00,47.68,47.74,47.58,47.63,64606.0,43.0752,43.1294,42.9849,43.0301,64606.0
2015-09-01 10:05:00,47.61,47.7,47.54,47.69,38062.0,43.012,43.0933,42.9487,43.0843,38062.0
2015-09-01 10:10:00,47.7,47.77,47.67,47.73,31351.0,43.0933,43.1565,43.0662,43.1204,31351.0
2015-09-01 10:15:00,47.74,47.91,47.7,47.78,25631.0,43.1294,43.283,43.0933,43.1656,25631.0
2015-09-01 10:20:00,47.77,47.85,47.74,47.85,19960.0,43.1565,43.2288,43.1294,43.2288,19960.0
2015-09-01 10:25:00,47.85,48.03,47.82,48.03,28611.0,43.2288,43.3914,43.2017,43.3914,28611.0
2015-09-01 10:30:00,48.05,48.09,47.98,48.08,34869.0,43.4095,43.4456,43.3463,43.4366,34869.0
2015-09-01 10:35:00,48.07,48.21,47.96,47.97,34951.0,43.4276,43.554,43.3282,43.3372,34951.0
2015-09-01 10:40:00,47.99,48.0,47.91,47.92,17257.0,43.3553,43.3643,43.283,43.292,17257.0
2015-09-01 10:45:00,47.91,47.97,47.82,47.92,20272.0,43.283,43.3372,43.2017,43.292,20272.0
2015-09-01 10:50:00,47.91,47.94,47.83,47.87,17227.0,43.283,43.3101,43.2107,43.2469,17227.0
2015-09-01 10:55:00,47.88,47.92,47.77,47.89,43617.0,43.2559,43.292,43.1565,43.2649,43617.0
2015-09-01 11:00:00,47.89,47.97,47.84,47.88,34219.0,43.2649,43.3372,43.2198,43.2559,34219.0
2015-09-01 11:05:00,47.87,47.98,47.86,47.95,20942.0,43.2469,43.3463,43.2378,43.3191,20942.0
2015-09-01 11:10:00,47.94,48.05,47.92,48.02,23564.0,43.3101,43.4095,43.292,43.3824,23564.0
2015-09-01 11:15:00,48.02,48.13,48.0,48.05,24534.0,43.3824,43.4818,43.3643,43.4095,24534.0
2015-09-01 11:20:00,48.04,48.08,47.99,47.99,33412.0,43.4005,43.4366,43.3553,43.3553,33412.0
2015-09-01 11:25:00,47.97,48.0,47.89,47.89,20092.0,43.3372,43.3643,43.2649,43.2649,20092.0
2015-09-01 11:30:00,47.91,47.95,47.84,47.92,29583.0,43.283,43.3191,43.2198,43.292,29583.0
2015-09-01 11:35:00,47.91,47.95,47.84,47.89,38699.0,43.283,43.3191,43.2198,43.2649,38699.0
2015-09-01 11:40:00,47.88,47.89,47.8,47.85,17476.0,43.2559,43.2649,43.1836,43.2288,17476.0
2015-09-01 11:45:00,47.85,47.93,47.83,47.91,28253.0,43.2288,43.3011,43.2107,43.283,28253.0
2015-09-01 11:50:00,47.91,47.92,47.83,47.86,30150.0,43.283,43.292,43.2107,43.2378,30150.0
2015-09-01 11:55:00,47.85,47.86,47.72,47.73,20496.0,43.2288,43.2378,43.1114,43.1204,20496.0
2015-09-01 12:00:00,47.73,47.81,47.69,47.71,26726.0,43.1204,43.1927,43.0843,43.1023,26726.0
2015-09-01 12:05:00,47.7,47.75,47.67,47.72,22237.0,43.0933,43.1385,43.0662,43.1114,22237.0
2015-09-01 12:10:00,47.71,47.78,47.7,47.72,27307.0,43.1023,43.1656,43.0933,43.1114,27307.0
2015-09-01 12:15:00,47.73,47.81,47.73,47.79,37045.0,43.1204,43.1927,43.1204,43.1746,37045.0
2015-09-01 12:20:00,47.79,47.79,47.71,47.74,11130.0,43.1746,43.1746,43.1023,43.1294,11130.0
2015-09-01 12:25:00,47.74,47.74,47.6,47.6,29566.0,43.1294,43.1294,43.003,43.003,29566.0
2015-09-01 12:30:00,47.6,47.61,47.51,47.6,23922.0,43.003,43.012,42.9216,43.003,23922.0
2015-09-01 12:35:00,47.6,47.61,47.56,47.6,16116.0,43.003,43.012,42.9668,43.003,16116.0
2015-09-01 12:40:00,47.61,47.63,47.48,47.52,36456.0,43.012,43.0301,42.8945,42.9307,36456.0
2015-09-01 12:45:00,47.51,47.52,47.45,47.47,45177.0,42.9216,42.9307,42.8674,42.8855,45177.0
2015-09-01 12:50:00,47.47,47.51,47.43,47.51,35363.0,42.8855,42.9216,42.8494,42.9216,35363.0
2015-09-01 12:55:00,47.5,47.54,47.45,47.49,28654.0,42.9126,42.9487,42.8674,42.9036,28654.0
2015-09-01 13:00:00,47.5,47.68,47.5,47.64,23518.0,42.9126,43.0752,42.9126,43.0391,23518.0
2015-09-01 13:05:00,47.63,47.65,47.51,47.52,20526.0,43.0301,43.0481,42.9216,42.9307,20526.0
2015-09-01 13:10:00,47.5,47.55,47.46,47.5,21425.0,42.9126,42.9578,42.8765,42.9126,21425.0
2015-09-01 13:15:00,47.5,47.6,47.47,47.52,23494.0,42.9126,43.003,42.8855,42.9307,23494.0
2015-09-01 13:20:00,47.52,47.55,47.47,47.52,11252.0,42.9307,42.9578,42.8855,42.9307,11252.0
2015-09-01 13:25:00,47.51,47.61,47.49,47.57,15421.0,42.9216,43.012,42.9036,42.9758,15421.0
2015-09-01 13:30:00,47.57,47.67,47.54,47.61,18692.0,42.9758,43.0662,42.9487,43.012,18692.0
2015-09-01 13:35:00,47.6,47.63,47.53,47.54,16105.0,43.003,43.0301,42.9397,42.9487,16105.0
2015-09-01 13:40:00,47.52,47.57,47.47,47.55,21066.0,42.9307,42.9758,42.8855,42.9578,21066.0
2015-09-01 13:45:00,47.57,47.58,47.51,47.51,11920.0,42.9758,42.9849,42.9216,42.9216,11920.0
2015-09-01 13:50:00,47.52,47.6,47.51,47.57,11316.0,42.9307,43.003,42.9216,42.9758,11316.0
2015-09-01 13:55:00,47.56,47.56,47.51,47.55,12095.0,42.9668,42.9668,42.9216,42.9578,12095.0
2015-09-01 14:00:00,47.56,47.57,47.46,47.52,22669.0,42.9668,42.9758,42.8765,42.9307,22669.0
2015-09-01 14:05:00,47.51,47.53,47.45,47.49,57668.0,42.9216,42.9397,42.8674,42.9036,57668.0
2015-09-01 14:10:00,47.46,47.53,47.46,47.5,24893.0,42.8765,42.9397,42.8765,42.9126,24893.0
2015-09-01 14:15:00,47.5,47.51,47.42,47.42,35911.0,42.9126,42.9216,42.8403,42.8403,35911.0
2015-09-01 14:20:00,47.41,47.55,47.41,47.52,28463.0,42.8313,42.9578,42.8313,42.9307,28463.0
2015-09-01 14:25:00,47.53,47.55,47.49,47.5,24921.0,42.9397,42.9578,42.9036,42.9126,24921.0
2015-09-01 14:30:00,47.48,47.65,47.48,47.63,45132.0,42.8945,43.0481,42.8945,43.0301,45132.0
2015-09-01 14:35:00,47.6,47.69,47.57,47.67,31901.0,43.003,43.0843,42.9758,43.0662,31901.0
2015-09-01 14:40:00,47.69,47.71,47.58,47.59,25110.0,43.0843,43.1023,42.9849,42.9939,25110.0
2015-09-01 14:45:00,47.59,47.65,47.54,47.56,33287.0,42.9939,43.0481,42.9487,42.9668,33287.0
2015-09-01 14:50:00,47.57,47.7,47.51,47.51,28500.0,42.9758,43.0933,42.9216,42.9216,28500.0
2015-09-01 14:55:00,47.54,47.61,47.52,47.53,26658.0,42.9487,43.012,42.9307,42.9397,26658.0
2015-09-01 15:00:00,47.54,47.59,47.47,47.49,70313.0,42.9487,42.9939,42.8855,42.9036,70313.0
2015-09-01 15:05:00,47.48,47.63,47.47,47.6,64657.0,42.8945,43.0301,42.8855,43.003,64657.0
2015-09-01 15:10:00,47.6,47.73,47.56,47.67,50538.0,43.003,43.1204,42.9668,43.0662,50538.0
2015-09-01 15:15:00,47.67,47.71,47.62,47.64,50592.0,43.0662,43.1023,43.021,43.0391,50592.0
2015-09-01 15:20:00,47.65,47.71,47.61,47.69,52277.0,43.0481,43.1023,43.012,43.0843,52277.0
2015-09-01 15:25:00,47.7,47.72,47.5,47.51,62309.0,43.0933,43.1114,42.9126,42.9216,62309.0
2015-09-01 15:30:00,47.52,47.57,47.48,47.52,68428.0,42.9307,42.9758,42.8945,42.9307,68428.0
2015-09-01 15:35:00,47.52,47.53,47.43,47.46,84013.0,42.9307,42.9397,42.8494,42.8765,84013.0
2015-09-01 15:40:00,47.46,47.49,47.32,47.43,122832.0,42.8765,42.9036,42.75,42.8494,122832.0
2015-09-01 15:45:00,47.43,47.56,47.32,47.47,92758.0,42.8494,42.9668,42.75,42.8855,92758.0
2015-09-01 15:50:00,47.46,47.55,47.37,47.44,191475.0,42.8765,42.9578,42.7952,42.8584,191475.0
2015-09-01 15:55:00,47.43,47.66,47.4,47.47,315709.0,42.8494,43.0572,42.8223,42.8855,315709.0
2015-09-02 09:30:00,48.19,49.49,47.96,48.03,55254.0,43.6416,44.8189,43.4333,43.4967,55254.0
2015-09-02 09:35:00,48.01,48.21,47.97,48.16,24259.0,43.4785,43.6597,43.4423,43.6144,24259.0
2015-09-02 09:40:00,48.2,48.23,47.99,48.13,54439.0,43.6506,43.6778,43.4604,43.5872,54439.0
2015-09-02 09:45:00,48.13,48.19,47.97,48.19,43286.0,43.5872,43.6416,43.4423,43.6416,43286.0
2015-09-02 09:50:00,48.18,48.18,47.79,47.93,43712.0,43.6325,43.6325,43.2793,43.4061,43712.0
2015-09-02 09:55:00,47.95,47.95,47.73,47.79,34726.0,43.4242,43.4242,43.225,43.2793,34726.0
2015-09-02 10:00:00,47.8,47.91,47.77,47.8,29495.0,43.2884,43.388,43.2612,43.2884,29495.0
2015-09-02 10:05:00,47.8,47.96,47.8,47.93,37312.0,43.2884,43.4333,43.2884,43.4061,37312.0
2015-09-02 10:10:00,47.9,47.92,47.82,47.88,22187.0,43.3789,43.397,43.3065,43.3608,22187.0
2015-09-02 10:15:00,47.89,47.95,47.79,47.79,41594.0,43.3699,43.4242,43.2793,43.2793,41594.0
2015-09-02 10:20:00,47.79,47.84,47.61,47.64,36916.0,43.2793,43.3246,43.1163,43.1435,36916.0
2015-09-02 10:25:00,47.65,47.68,47.55,47.6,24190.0,43.1525,43.1797,43.062,43.1072,24190.0
2015-09-02 10:30:00,47.6,47.66,47.53,47.66,68108.0,43.1072,43.1616,43.0438,43.1616,68108.0
2015-09-02 10:35:00,47.65,47.73,47.6,47.64,12266.0,43.1525,43.225,43.1072,43.1435,12266.0
2015-09-02 10:40:00,47.65,47.76,47.65,47.72,15656.0,43.1525,43.2521,43.1525,43.2159,15656.0
2015-09-02 10:45:00,47.69,47.78,47.66,47.69,20050.0,43.1887,43.2703,43.1616,43.1887,20050.0
2015-09-02 10:50:00,47.68,47.78,47.68,47.73,16656.0,43.1797,43.2703,43.1797,43.225,16656.0
2015-09-02 10:55:00,47.73,47.88,47.72,47.85,14345.0,43.225,43.3608,43.2159,43.3336,14345.0
2015-09-02 11:00:00,47.83,47.89,47.78,47.79,21609.0,43.3155,43.3699,43.2703,43.2793,21609.0
2015-09-02 11:05:00,47.8,47.83,47.65,47.72,23037.0,43.2884,43.3155,43.1525,43.2159,23037.0
2015-09-02 11:10:00,47.71,47.71,47.58,47.59,22041.0,43.2069,43.2069,43.0891,43.0982,22041.0
2015-09-02 11:15:00,47.6,47.71,47.53,47.65,22599.0,43.1072,43.2069,43.0438,43.1525,22599.0
2015-09-02 11:20:00,47.65,47.74,47.59,47.71,22448.0,43.1525,43.234,43.0982,43.2069,22448.0
2015-09-02 11:25:00,47.72,47.74,47.64,47.68,13131.0,43.2159,43.234,43.1435,43.1797,13131.0
2015-09-02 11:30:00,47.7,47.71,47.58,47.6,15468.0,43.1978,43.2069,43.0891,43.1072,15468.0
2015-09-02 11:35:00,47.61,47.66,47.55,47.62,16967.0,43.1163,43.1616,43.062,43.1254,16967.0
2015-09-02 11:40:00,47.62,47.63,47.54,47.62,24344.0,43.1254,43.1344,43.0529,43.1254,24344.0
2015-09-02 11:45:00,47.61,47.65,47.56,47.57,9117.0,43.1163,43.1525,43.071,43.0801,9117.0
2015-09-02 11:50:00,47.55,47.57,47.47,47.5,20695.0,43.062,43.0801,42.9895,43.0167,20695.0
2015-09-02 11:55:00,47.51,47.59,47.45,47.58,13300.0,43.0257,43.0982,42.9714,43.0891,13300.0
2015-09-02 12:00:00,47.58,47.61,47.53,47.56,31677.0,43.0891,43.1163,43.0438,43.071,31677.0
2015-09-02 12:05:00,47.55,47.63,47.53,47.56,24337.0,43.062,43.1344,43.0438,43.071,24337.0
2015-09-02 12:10:00,47.57,47.62,47.51,47.61,14064.0,43.0801,43.1254,43.0257,43.1163,14064.0
2015-09-02 12:15:00,47.6,47.64,47.58,47.64,15595.0,43.1072,43.1435,43.0891,43.1435,15595.0
2015-09-02 12:20:00,47.64,47.74,47.62,47.74,15968.0,43.1435,43.234,43.1254,43.234,15968.0
2015-09-02 12:25:00,47.73,47.75,47.69,47.7,13322.0,43.225,43.2431,43.1887,43.1978,13322.0
2015-09-02 12:30:00,47.7,47.79,47.7,47.77,17308.0,43.1978,43.2793,43.1978,43.2612,17308.0
2015-09-02 12:35:00,47.76,47.86,47.75,47.83,25960.0,43.2521,43.3427,43.2431,43.3155,25960.0
2015-09-02 12:40:00,47.84,47.91,47.79,47.91,13405.0,43.3246,43.388,43.2793,43.388,13405.0
2015-09-02 12:45:00,47.91,47.99,47.88,47.94,22347.0,43.388,43.4604,43.3608,43.4151,22347.0
2015-09-02 12:50:00,47.93,47.94,47.85,47.87,14790.0,43.4061,43.4151,43.3336,43.3518,14790.0
2015-09-02 12:55:00,47.88,47.98,47.87,47.96,17650.0,43.3608,43.4514,43.3518,43.4333,17650.0
2015-09-02 13:00:00,47.96,48.0,47.92,47.96,22595.0,43.4333,43.4695,43.397,43.4333,22595.0
2015-09-02 13:05:00,47.97,47.97,47.85,47.9,26266.0,43.4423,43.4423,43.3336,43.3789,26266.0
2015-09-02 13:10:00,47.91,47.97,47.88,47.94,20407.0,43.388,43.4423,43.3608,43.4151,20407.0
2015-09-02 13:15:00,47.93,47.94,47.87,47.88,26331.0,43.4061,43.4151,43.3518,43.3608,26331.0
2015-09-02 13:20:00,47.88,47.99,47.87,47.99,19121.0,43.3608,43.4604,43.3518,43.4604,19121.0
2015-09-02 13:25:00,47.98,48.03,47.93,48.01,21865.0,43.4514,43.4967,43.4061,43.4785,21865.0
2015-09-02 13:30:00,48.0,48.03,47.95,47.99,15654.0,43.4695,43.4967,43.4242,43.4604,15654.0
2015-09-02 13:35:00,47.98,48.03,47.98,48.02,45671.0,43.4514,43.4967,43.4514,43.4876,45671.0
2015-09-02 13:40:00,48.02,48.04,47.99,48.02,27702.0,43.4876,43.5057,43.4604,43.4876,27702.0
2015-09-02 13:45:00,48.03,48.07,48.01,48.03,23457.0,43.4967,43.5329,43.4785,43.4967,23457.0
2015-09-02 13:50:00,48.03,48.08,47.93,48.07,27340.0,43.4967,43.5419,43.4061,43.5329,27340.0
2015-09-02 13:55:00,48.07,48.12,48.03,48.05,20930.0,43.5329,43.5782,43.4967,43.5148,20930.0
2015-09-02 14:00:00,48.07,48.12,47.93,48.01,31556.0,43.5329,43.5782,43.4061,43.4785,31556.0
2015-09-02 14:05:00,48.0,48.08,47.98,47.99,46137.0,43.4695,43.5419,43.4514,43.4604,46137.0
2015-09-02 14:10:00,48.02,48.14,48.02,48.12,25050.0,43.4876,43.5963,43.4876,43.5782,25050.0
2015-09-02 14:15:00,48.11,48.16,48.06,48.11,28569.0,43.5691,43.6144,43.5238,43.5691,28569.0
2015-09-02 14:20:00,48.1,48.16,48.08,48.16,22727.0,43.56,43.6144,43.5419,43.6144,22727.0
2015-09-02 14:25:00,48.16,48.17,48.05,48.1,28119.0,43.6144,43.6234,43.5148,43.56,28119.0
2015-09-02 14:30:00,48.11,48.13,48.05,48.11,25442.0,43.5691,43.5872,43.5148,43.5691,25442.0
2015-09-02 14:35:00,48.11,48.12,47.99,48.0,47926.0,43.5691,43.5782,43.4604,43.4695,47926.0
2015-09-02 14:40:00,48.03,48.05,47.88,47.89,22706.0,43.4967,43.5148,43.3608,43.3699,22706.0
2015-09-02 14:45:00,47.93,47.94,47.84,47.91,16740.0,43.4061,43.4151,43.3246,43.388,16740.0
2015-09-02 14:50:00,47.91,48.03,47.89,47.98,17989.0,43.388,43.4967,43.3699,43.4514,17989.0
2015-09-02 14:55:00,47.99,48.03,47.94,48.02,22682.0,43.4604,43.4967,43.4151,43.4876,22682.0
2015-09-02 15:00:00,48.01,48.09,47.97,48.05,35802.0,43.4785,43.551,43.4423,43.5148,35802.0
2015-09-02 15:05:00,48.05,48.09,48.0,48.01,42082.0,43.5148,43.551,43.4695,43.4785,42082.0
2015-09-02 15:10:00,48.01,48.04,47.92,47.93,40357.0,43.4785,43.5057,43.397,43.4061,40357.0
2015-09-02 15:15:00,47.92,47.96,47.84,47.92,43873.0,43.397,43.4333,43.3246,43.397,43873.0
2015-09-02 15:20:00,47.92,47.97,47.89,47.96,51156.0,43.397,43.4423,43.3699,43.4333,51156.0
2015-09-02 15:25:00,47.96,48.1,47.96,48.08,55537.0,43.4333,43.56,43.4333,43.5419,55537.0
2015-09-02 15:30:00,48.07,48.13,48.04,48.09,61635.0,43.5329,43.5872,43.5057,43.551,61635.0
2015-09-02 15:35:00,48.1,48.25,48.1,48.17,68989.0,43.56,43.6959,43.56,43.6234,68989.0
2015-09-02 15:40:00,48.18,48.21,48.15,48.2,57326.0,43.6325,43.6597,43.6053,43.6506,57326.0
2015-09-02 15:45:00,48.19,48.29,48.16,48.17,102207.0,43.6416,43.7321,43.6144,43.6234,102207.0
2015-09-02 15:50:00,48.19,48.33,48.18,48.28,105378.0,43.6416,43.7683,43.6325,43.7231,105378.0
2015-09-02 15:55:00,48.28,48.45,48.26,48.45,215951.0,43.7231,43.877,43.7049,43.877,215951.0
2015-09-03 09:30:00,48.61,48.95,48.61,48.85,63874.0,44.0219,44.3298,44.0219,44.2393,63874.0
2015-09-03 09:35:00,48.91,48.91,48.77,48.78,19462.0,44.2936,44.2936,44.1668,44.1759,19462.0
2015-09-03 09:40:00,48.81,48.92,48.64,48.67,41536.0,44.203,44.3027,44.0491,44.0762,41536.0
2015-09-03 09:45:00,48.64,48.76,48.62,48.71,20834.0,44.0491,44.1578,44.031,44.1125,20834.0
2015-09-03 09:50:00,48.68,48.75,48.58,48.63,16089.0,44.0853,44.1487,43.9947,44.04,16089.0
2015-09-03 09:55:00,48.59,48.65,48.52,48.62,11000.0,44.0038,44.0581,43.9404,44.031,11000.0
2015-09-03 10:00:00,48.68,48.77,48.61,48.7,19746.0,44.0853,44.1668,44.0219,44.1034,19746.0
2015-09-03 10:05:00,48.73,48.85,48.69,48.75,34019.0,44.1306,44.2393,44.0944,44.1487,34019.0
2015-09-03 10:10:00,48.74,48.87,48.67,48.8,32594.0,44.1396,44.2574,44.0762,44.194,32594.0
2015-09-03 10:15:00,48.81,48.83,48.74,48.78,14051.0,44.203,44.2211,44.1396,44.1759,14051.0
2015-09-03 10:20:00,48.79,48.93,48.75,48.75,24179.0,44.1849,44.3117,44.1487,44.1487,24179.0
2015-09-03 10:25:00,48.75,48.88,48.74,48.85,25301.0,44.1487,44.2664,44.1396,44.2393,25301.0
2015-09-03 10:30:00,48.86,48.88,48.83,48.85,26284.0,44.2483,44.2664,44.2211,44.2393,26284.0
2015-09-03 10:35:00,48.86,48.94,48.86,48.89,17577.0,44.2483,44.3208,44.2483,44.2755,17577.0
2015-09-03 10:40:00,48.89,49.03,48.89,49.03,24878.0,44.2755,44.4023,44.2755,44.4023,24878.0
2015-09-03 10:45:00,49.02,49.05,48.97,49.05,23215.0,44.3932,44.4204,44.3479,44.4204,23215.0
2015-09-03 10:50:00,49.04,49.2,49.0,49.05,52841.0,44.4113,44.5562,44.3751,44.4204,52841.0
2015-09-03 10:55:00,49.04,49.13,49.03,49.11,25638.0,44.4113,44.4928,44.4023,44.4747,25638.0
2015-09-03 11:00:00,49.11,49.13,48.99,49.07,25653.0,44.4747,44.4928,44.366,44.4385,25653.0
2015-09-03 11:05:00,49.07,49.11,48.98,49.03,17211.0,44.4385,44.4747,44.357,44.4023,17211.0
2015-09-03 11:10:00,49.03,49.04,48.95,48.97,15012.0,44.4023,44.4113,44.3298,44.3479,15012.0
2015-09-03 11:15:00,48.97,49.0,48.93,49.0,12564.0,44.3479,44.3751,44.3117,44.3751,12564.0
2015-09-03 11:20:00,49.01,49.02,48.92,48.97,23459.0,44.3842,44.3932,44.3027,44.3479,23459.0
2015-09-03 11:25:00,48.97,49.05,48.97,49.04,17900.0,44.3479,44.4204,44.3479,44.4113,17900.0
2015-09-03 11:30:00,49.03,49.04,48.96,49.04,60380.0,44.4023,44.4113,44.3389,44.4113,60380.0
2015-09-03 11:35:00,49.05,49.09,48.97,48.99,72763.0,44.4204,44.4566,44.3479,44.366,72763.0
2015-09-03 11:40:00,49.02,49.1,49.02,49.09,19400.0,44.3932,44.4657,44.3932,44.4566,19400.0
2015-09-03 11:45:00,49.09,49.13,49.06,49.06,73622.0,44.4566,44.4928,44.4294,44.4294,73622.0
2015-09-03 11:50:00,49.05,49.07,48.99,49.07,9406.0,44.4204,44.4385,44.366,44.4385,9406.0
2015-09-03 11:55:00,49.07,49.1,49.07,49.09,11375.0,44.4385,44.4657,44.4385,44.4566,11375.0
2015-09-03 12:00:00,49.11,49.16,49.09,49.13,31556.0,44.4747,44.52,44.4566,44.4928,31556.0
2015-09-03 12:05:00,49.14,49.16,49.12,49.14,27756.0,44.5019,44.52,44.4838,44.5019,27756.0
2015-09-03 12:10:00,49.13,49.14,49.05,49.07,31853.0,44.4928,44.5019,44.4204,44.4385,31853.0
2015-09-03 12:15:00,49.06,49.06,48.99,49.03,10800.0,44.4294,44.4294,44.366,44.4023,10800.0
2015-09-03 12:20:00,49.04,49.06,48.91,48.92,15099.0,44.4113,44.4294,44.2936,44.3027,15099.0
2015-09-03 12:25:00,48.92,48.92,48.85,48.9,39100.0,44.3027,44.3027,44.2393,44.2845,39100.0
2015-09-03 12:30:00,48.9,48.91,48.76,48.78,13334.0,44.2845,44.2936,44.1578,44.1759,13334.0
2015-09-03 12:35:00,48.78,48.8,48.74,48.74,10014.0,44.1759,44.194,44.1396,44.1396,10014.0
2015-09-03 12:40:00,48.73,48.78,48.67,48.78,8892.0,44.1306,44.1759,44.0762,44.1759,8892.0
2015-09-03 12:45:00,48.79,48.87,48.79,48.84,9721.0,44.1849,44.2574,44.1849,44.2302,9721.0
2015-09-03 12:50:00,48.84,48.86,48.75,48.81,6500.0,44.2302,44.2483,44.1487,44.203,6500.0
2015-09-03 12:55:00,48.8,48.8,48.72,48.73,9000.0,44.194,44.194,44.1215,44.1306,9000.0
2015-09-03 13:00:00,48.74,48.74,48.69,48.72,13479.0,44.1396,44.1396,44.0944,44.1215,13479.0
2015-09-03 13:05:00,48.7,48.71,48.53,48.58,33509.0,44.1034,44.1125,43.9495,43.9947,33509.0
2015-09-03 13:10:00,48.58,48.63,48.51,48.63,46219.0,43.9947,44.04,43.9313,44.04,46219.0
2015-09-03 13:15:00,48.63,48.7,48.6,48.7,18462.0,44.04,44.1034,44.0129,44.1034,18462.0
2015-09-03 13:20:00,48.7,48.7,48.62,48.66,18172.0,44.1034,44.1034,44.031,44.0672,18172.0
2015-09-03 13:25:00,48.67,48.74,48.67,48.68,34755.0,44.0762,44.1396,44.0762,44.0853,34755.0
2015-09-03 13:30:00,48.69,48.72,48.63,48.68,15268.0,44.0944,44.1215,44.04,44.0853,15268.0
2015-09-03 13:35:00,48.67,48.67,48.61,48.62,13292.0,44.0762,44.0762,44.0219,44.031,13292.0
2015-09-03 13:40:00,48.6,48.6,48.51,48.56,15141.0,44.0129,44.0129,43.9313,43.9766,15141.0
2015-09-03 13:45:00,48.57,48.67,48.57,48.67,14122.0,43.9857,44.0762,43.9857,44.0762,14122.0
2015-09-03 13:50:00,48.67,48.68,48.54,48.63,16559.0,44.0762,44.0853,43.9585,44.04,16559.0
2015-09-03 13:55:00,48.64,48.64,48.55,48.55,49174.0,44.0491,44.0491,43.9676,43.9676,49174.0
2015-09-03 14:00:00,48.55,48.61,48.52,48.61,15279.0,43.9676,44.0219,43.9404,44.0219,15279.0
2015-09-03 14:05:00,48.59,48.63,48.46,48.46,19659.0,44.0038,44.04,43.8861,43.8861,19659.0
2015-09-03 14:10:00,48.45,48.54,48.45,48.48,12462.0,43.877,43.9585,43.877,43.9042,12462.0
2015-09-03 14:15:00,48.48,48.58,48.47,48.55,18300.0,43.9042,43.9947,43.8951,43.9676,18300.0
2015-09-03 14:20:00,48.56,48.56,48.48,48.54,17409.0,43.9766,43.9766,43.9042,43.9585,17409.0
2015-09-03 14:25:00,48.54,48.65,48.54,48.64,14300.0,43.9585,44.0581,43.9585,44.0491,14300.0
2015-09-03 14:30:00,48.64,48.65,48.58,48.6,14000.0,44.0491,44.0581,43.9947,44.0129,14000.0
2015-09-03 14:35:00,48.6,48.74,48.57,48.74,15419.0,44.0129,44.1396,43.9857,44.1396,15419.0
2015-09-03 14:40:00,48.74,48.81,48.69,48.8,16223.0,44.1396,44.203,44.0944,44.194,16223.0
2015-09-03 14:45:00,48.81,48.81,48.7,48.74,15096.0,44.203,44.203,44.1034,44.1396,15096.0
2015-09-03 14:50:00,48.73,48.74,48.65,48.68,18720.0,44.1306,44.1396,44.0581,44.0853,18720.0
2015-09-03 14:55:00,48.68,48.69,48.58,48.67,26977.0,44.0853,44.0944,43.9947,44.0762,26977.0
2015-09-03 15:00:00,48.67,48.73,48.67,48.7,23115.0,44.0762,44.1306,44.0762,44.1034,23115.0
2015-09-03 15:05:00,48.71,48.73,48.53,48.54,32710.0,44.1125,44.1306,43.9495,43.9585,32710.0
2015-09-03 15:10:00,48.54,48.64,48.54,48.64,20740.0,43.9585,44.0491,43.9585,44.0491,20740.0
2015-09-03 15:15:00,48.65,48.65,48.56,48.58,24732.0,44.0581,44.0581,43.9766,43.9947,24732.0
2015-09-03 15:20:00,48.58,48.64,48.58,48.58,22980.0,43.9947,44.0491,43.9947,43.9947,22980.0
2015-09-03 15:25:00,48.58,48.58,48.51,48.54,30292.0,43.9947,43.9947,43.9313,43.9585,30292.0
2015-09-03 15:30:00,48.53,48.53,48.46,48.49,29948.0,43.9495,43.9495,43.8861,43.9132,29948.0
2015-09-03 15:35:00,48.5,48.5,48.33,48.41,45282.0,43.9223,43.9223,43.7683,43.8408,45282.0
2015-09-03 15:40:00,48.41,48.49,48.36,48.43,45098.0,43.8408,43.9132,43.7955,43.8589,45098.0
2015-09-03 15:45:00,48.44,48.61,48.44,48.54,45391.0,43.868,44.0219,43.868,43.9585,45391.0
2015-09-03 15:50:00,48.53,48.6,48.5,48.57,64839.0,43.9495,44.0129,43.9223,43.9857,64839.0
2015-09-03 15:55:00,48.57,48.63,48.46,48.5,167640.0,43.9857,44.04,43.8861,43.9223,167640.0
2015-09-04 09:30:00,47.82,48.19,47.82,47.98,34681.0,43.3065,43.6416,43.3065,43.4514,34681.0
2015-09-04 09:35:00,47.97,48.09,47.95,47.95,13687.0,43.4423,43.551,43.4242,43.4242,13687.0
2015-09-04 09:40:00,47.95,48.16,47.94,48.14,28981.0,43.4242,43.6144,43.4151,43.5963,28981.0
2015-09-04 09:45:00,48.09,48.12,47.99,48.03,15723.0,43.551,43.5782,43.4604,43.4967,15723.0
2015-09-04 09:50:00,48.03,48.06,47.74,47.83,31332.0,43.4967,43.5238,43.234,43.3155,31332.0
2015-09-04 09:55:00,47.84,47.91,47.77,47.86,16942.0,43.3246,43.388,43.2612,43.3427,16942.0
2015-09-04 10:00:00,47.84,47.84,47.76,47.81,16250.0,43.3246,43.3246,43.2521,43.2974,16250.0
2015-09-04 10:05:00,47.79,47.83,47.69,47.82,21228.0,43.2793,43.3155,43.1887,43.3065,21228.0
2015-09-04 10:10:00,47.8,47.82,47.72,47.8,14648.0,43.2884,43.3065,43.2159,43.2884,14648.0
2015-09-04 10:15:00,47.8,48.0,47.77,47.99,45501.0,43.2884,43.4695,43.2612,43.4604,45501.0
2015-09-04 10:20:00,47.98,48.18,47.96,48.13,21152.0,43.4514,43.6325,43.4333,43.5872,21152.0
2015-09-04 10:25:00,48.11,48.35,48.11,48.27,19744.0,43.5691,43.7865,43.5691,43.714,19744.0
2015-09-04 10:30:00,48.25,48.33,48.23,48.25,10383.0,43.6959,43.7683,43.6778,43.6959,10383.0
2015-09-04 10:35:00,48.26,48.31,48.15,48.3,16438.0,43.7049,43.7502,43.6053,43.7412,16438.0
2015-09-04 10:40:00,48.29,48.33,48.22,48.25,14653.0,43.7321,43.7683,43.6687,43.6959,14653.0
2015-09-04 10:45:00,48.27,48.28,48.22,48.24,17192.0,43.714,43.7231,43.6687,43.6868,17192.0
2015-09-04 10:50:00,48.24,48.32,48.19,48.31,14785.0,43.6868,43.7593,43.6416,43.7502,14785.0
2015-09-04 10:55:00,48.31,48.32,48.23,48.24,17530.0,43.7502,43.7593,43.6778,43.6868,17530.0
2015-09-04 11:00:00,48.26,48.35,48.22,48.23,10424.0,43.7049,43.7865,43.6687,43.6778,10424.0
2015-09-04 11:05:00,48.23,48.33,48.2,48.3,16953.0,43.6778,43.7683,43.6506,43.7412,16953.0
2015-09-04 11:10:00,48.28,48.34,48.24,48.34,8551.0,43.7231,43.7774,43.6868,43.7774,8551.0
2015-09-04 11:15:00,48.34,48.37,48.3,48.32,10579.0,43.7774,43.8046,43.7412,43.7593,10579.0
2015-09-04 11:20:00,48.31,48.32,48.26,48.31,20926.0,43.7502,43.7593,43.7049,43.7502,20926.0
2015-09-04 11:25:00,48.31,48.39,48.31,48.38,11700.0,43.7502,43.8227,43.7502,43.8136,11700.0
2015-09-04 11:30:00,48.37,48.37,48.26,48.31,14851.0,43.8046,43.8046,43.7049,43.7502,14851.0
2015-09-04 11:35:00,48.31,48.38,48.28,48.35,19396.0,43.7502,43.8136,43.7231,43.7865,19396.0
2015-09-04 11:40:00,48.36,48.38,48.34,48.35,15993.0,43.7955,43.8136,43.7774,43.7865,15993.0
2015-09-04 11:45:00,48.35,48.44,48.33,48.41,22885.0,43.7865,43.868,43.7683,43.8408,22885.0
2015-09-04 11:50:00,48.43,48.45,48.39,48.41,30271.0,43.8589,43.877,43.8227,43.8408,30271.0
2015-09-04 11:55:00,48.41,48.43,48.32,48.36,23362.0,43.8408,43.8589,43.7593,43.7955,23362.0
2015-09-04 12:00:00,48.36,48.36,48.32,48.36,23619.0,43.7955,43.7955,43.7593,43.7955,23619.0
2015-09-04 12:05:00,48.36,48.42,48.34,48.38,30689.0,43.7955,43.8498,43.7774,43.8136,30689.0
2015-09-04 12:10:00,48.38,48.42,48.33,48.36,19246.0,43.8136,43.8498,43.7683,43.7955,19246.0
2015-09-04 12:15:00,48.36,48.41,48.32,48.34,15447.0,43.7955,43.8408,43.7593,43.7774,15447.0
2015-09-04 12:20:00,48.33,48.35,48.31,48.33,20918.0,43.7683,43.7865,43.7502,43.7683,20918.0
2015-09-04 12:25:00,48.33,48.46,48.32,48.4,101632.0,43.7683,43.8861,43.7593,43.8317,101632.0
2015-09-04 12:30:00,48.41,48.42,48.35,48.42,22270.0,43.8408,43.8498,43.7865,43.8498,22270.0
2015-09-04 12:35:00,48.41,48.49,48.4,48.45,45093.0,43.8408,43.9132,43.8317,43.877,45093.0
2015-09-04 12:40:00,48.46,48.46,48.42,48.46,29439.0,43.8861,43.8861,43.8498,43.8861,29439.0
2015-09-04 12:45:00,48.45,48.5,48.4,48.47,28687.0,43.877,43.9223,43.8317,43.8951,28687.0
2015-09-04 12:50:00,48.46,48.49,48.44,48.49,16268.0,43.8861,43.9132,43.868,43.9132,16268.0
2015-09-04 12:55:00,48.48,48.49,48.44,48.45,23352.0,43.9042,43.9132,43.868,43.877,23352.0
2015-09-04 13:00:00,48.45,48.45,48.37,48.39,35172.0,43.877,43.877,43.8046,43.8227,35172.0
2015-09-04 13:05:00,48.39,48.41,48.34,48.34,27314.0,43.8227,43.8408,43.7774,43.7774,27314.0
2015-09-04 13:10:00,48.34,48.37,48.23,48.23,21613.0,43.7774,43.8046,43.6778,43.6778,21613.0
2015-09-04 13:15:00,48.22,48.29,48.22,48.24,30028.0,43.6687,43.7321,43.6687,43.6868,30028.0
2015-09-04 13:20:00,48.24,48.27,48.21,48.24,25076.0,43.6868,43.714,43.6597,43.6868,25076.0
2015-09-04 13:25:00,48.24,48.35,48.24,48.35,36189.0,43.6868,43.7865,43.6868,43.7865,36189.0
2015-09-04 13:30:00,48.35,48.43,48.33,48.4,39283.0,43.7865,43.8589,43.7683,43.8317,39283.0
2015-09-04 13:35:00,48.38,48.41,48.36,48.38,25282.0,43.8136,43.8408,43.7955,43.8136,25282.0
2015-09-04 13:40:00,48.38,48.43,48.33,48.35,32963.0,43.8136,43.8589,43.7683,43.7865,32963.0
2015-09-04 13:45:00,48.35,48.37,48.33,48.35,22050.0,43.7865,43.8046,43.7683,43.7865,22050.0
2015-09-04 13:50:00,48.36,48.41,48.34,48.35,19429.0,43.7955,43.8408,43.7774,43.7865,19429.0
2015-09-04 13:55:00,48.34,48.35,48.32,48.34,24200.0,43.7774,43.7865,43.7593,43.7774,24200.0
2015-09-04 14:00:00,48.33,48.34,48.28,48.3,25572.0,43.7683,43.7774,43.7231,43.7412,25572.0
2015-09-04 14:05:00,48.3,48.32,48.27,48.29,21730.0,43.7412,43.7593,43.714,43.7321,21730.0
2015-09-04 14:10:00,48.29,48.34,48.29,48.34,23346.0,43.7321,43.7774,43.7321,43.7774,23346.0
2015-09-04 14:15:00,48.33,48.34,48.3,48.31,26039.0,43.7683,43.7774,43.7412,43.7502,26039.0
2015-09-04 14:20:00,48.32,48.33,48.23,48.25,29096.0,43.7593,43.7683,43.6778,43.6959,29096.0
2015-09-04 14:25:00,48.24,48.27,48.18,48.21,28552.0,43.6868,43.714,43.6325,43.6597,28552.0
2015-09-04 14:30:00,48.22,48.25,48.2,48.24,32350.0,43.6687,43.6959,43.6506,43.6868,32350.0
2015-09-04 14:35:00,48.24,48.26,48.22,48.26,25569.0,43.6868,43.7049,43.6687,43.7049,25569.0
2015-09-04 14:40:00,48.26,48.35,48.26,48.35,26232.0,43.7049,43.7865,43.7049,43.7865,26232.0
2015-09-04 14:45:00,48.35,48.44,48.35,48.43,30390.0,43.7865,43.868,43.7865,43.8589,30390.0
2015-09-04 14:50:00,48.43,48.43,48.37,48.41,30297.0,43.8589,43.8589,43.8046,43.8408,30297.0
2015-09-04 14:55:00,48.4,48.48,48.4,48.48,27758.0,43.8317,43.9042,43.8317,43.9042,27758.0
2015-09-04 15:00:00,48.48,48.5,48.43,48.43,50072.0,43.9042,43.9223,43.8589,43.8589,50072.0
2015-09-04 15:05:00,48.43,48.51,48.43,48.47,40652.0,43.8589,43.9313,43.8589,43.8951,40652.0
2015-09-04 15:10:00,48.46,48.46,48.37,48.38,32159.0,43.8861,43.8861,43.8046,43.8136,32159.0
2015-09-04 15:15:00,48.38,48.41,48.32,48.39,44513.0,43.8136,43.8408,43.7593,43.8227,44513.0
2015-09-04 15:20:00,48.38,48.42,48.33,48.36,39652.0,43.8136,43.8498,43.7683,43.7955,39652.0
2015-09-04 15:25:00,48.35,48.39,48.32,48.39,65546.0,43.7865,43.8227,43.7593,43.8227,65546.0
2015-09-04 15:30:00,48.4,48.52,48.35,48.51,81248.0,43.8317,43.9404,43.7865,43.9313,81248.0
2015-09-04 15:35:00,48.52,48.58,48.51,48.57,87651.0,43.9404,43.9947,43.9313,43.9857,87651.0
2015-09-04 15:40:00,48.56,48.63,48.54,48.57,72746.0,43.9766,44.04,43.9585,43.9857,72746.0
2015-09-04 15:45:00,48.56,48.73,48.56,48.71,114085.0,43.9766,44.1306,43.9766,44.1125,114085.0
2015-09-04 15:50:00,48.71,48.71,48.52,48.56,163633.0,44.1125,44.1125,43.9404,43.9766,163633.0
2015-09-04 15:55:00,48.56,48.61,48.41,48.44,220591.0,43.9766,44.0219,43.8408,43.868,220591.0
2015-09-08 09:30:00,49.42,49.49,48.97,49.38,198993.0,44.7555,44.8189,44.3479,44.7192,198993.0
2015-09-08 09:35:00,49.36,49.4,49.17,49.28,27162.0,44.7011,44.7373,44.5291,44.6287,27162.0
2015-09-08 09:40:00,49.29,49.49,49.25,49.45,29381.0,44.6377,44.8189,44.6015,44.7826,29381.0
2015-09-08 09:45:00,49.38,49.46,49.27,49.29,17363.0,44.7192,44.7917,44.6196,44.6377,17363.0
2015-09-08 09:50:00,49.3,49.39,49.11,49.14,20537.0,44.6468,44.7283,44.4747,44.5019,20537.0
2015-09-08 09:55:00,49.15,49.18,49.06,49.11,30458.0,44.5109,44.5381,44.4294,44.4747,30458.0
2015-09-08 10:00:00,49.1,49.15,49.03,49.07,37680.0,44.4657,44.5109,44.4023,44.4385,37680.0
2015-09-08 10:05:00,49.07,49.09,48.92,48.92,49800.0,44.4385,44.4566,44.3027,44.3027,49800.0
2015-09-08 10:10:00,48.92,49.02,48.9,48.91,20483.0,44.3027,44.3932,44.2845,44.2936,20483.0
2015-09-08 10:15:00,48.92,48.98,48.88,48.96,39030.0,44.3027,44.357,44.2664,44.3389,39030.0
2015-09-08 10:20:00,48.96,48.98,48.91,48.94,39793.0,44.3389,44.357,44.2936,44.3208,39793.0
2015-09-08 10:25:00,48.94,48.97,48.85,48.95,27504.0,44.3208,44.3479,44.2393,44.3298,27504.0
2015-09-08 10:30:00,48.96,49.02,48.94,48.97,28747.0,44.3389,44.3932,44.3208,44.3479,28747.0
2015-09-08 10:35:00,48.98,49.07,48.95,49.01,22163.0,44.357,44.4385,44.3298,44.3842,22163.0
2015-09-08 10:40:00,49.0,49.02,48.86,48.97,35575.0,44.3751,44.3932,44.2483,44.3479,35575.0
2015-09-08 10:45:00,48.97,49.0,48.93,48.99,14160.0,44.3479,44.3751,44.3117,44.366,14160.0
2015-09-08 10:50:00,49.0,49.02,48.96,48.97,20889.0,44.3751,44.3932,44.3389,44.3479,20889.0
2015-09-08 10:55:00,48.96,49.06,48.95,49.03,12953.0,44.3389,44.4294,44.3298,44.4023,12953.0
2015-09-08 11:00:00,49.02,49.02,48.94,48.97,20238.0,44.3932,44.3932,44.3208,44.3479,20238.0
2015-09-08 11:05:00,48.97,48.97,48.78,48.81,24737.0,44.3479,44.3479,44.1759,44.203,24737.0
2015-09-08 11:10:00,48.81,48.87,48.79,48.82,20953.0,44.203,44.2574,44.1849,44.2121,20953.0
2015-09-08 11:15:00,48.82,48.91,48.82,48.88,21462.0,44.2121,44.2936,44.2121,44.2664,21462.0
2015-09-08 11:20:00,48.9,48.93,48.86,48.93,27974.0,44.2845,44.3117,44.2483,44.3117,27974.0
2015-09-08 11:25:00,48.92,48.97,48.89,48.89,20675.0,44.3027,44.3479,44.2755,44.2755,20675.0
2015-09-08 11:30:00,48.9,48.91,48.84,48.86,11072.0,44.2845,44.2936,44.2302,44.2483,11072.0
2015-09-08 11:35:00,48.86,48.9,48.83,48.84,11821.0,44.2483,44.2845,44.2211,44.2302,11821.0
2015-09-08 11:40:00,48.81,48.88,48.81,48.87,16754.0,44.203,44.2664,44.203,44.2574,16754.0
2015-09-08 11:45:00,48.88,48.91,48.84,48.84,11086.0,44.2664,44.2936,44.2302,44.2302,11086.0
2015-09-08 11:50:00,48.85,48.86,48.78,48.86,12069.0,44.2393,44.2483,44.1759,44.2483,12069.0
2015-09-08 11:55:00,48.87,48.88,48.81,48.83,20626.0,44.2574,44.2664,44.203,44.2211,20626.0
2015-09-08 12:00:00,48.8,48.86,48.78,48.83,21834.0,44.194,44.2483,44.1759,44.2211,21834.0
2015-09-08 12:05:00,48.84,48.93,48.84,48.92,22400.0,44.2302,44.3117,44.2302,44.3027,22400.0
2015-09-08 12:10:00,48.93,48.99,48.92,48.99,16155.0,44.3117,44.366,44.3027,44.366,16155.0
2015-09-08 12:15:00,49.02,49.1,49.0,49.09,24055.0,44.3932,44.4657,44.3751,44.4566,24055.0
2015-09-08 12:20:00,49.11,49.15,49.03,49.05,36971.0,44.4747,44.5109,44.4023,44.4204,36971.0
2015-09-08 12:25:00,49.06,49.14,49.05,49.14,14200.0,44.4294,44.5019,44.4204,44.5019,14200.0
2015-09-08 12:30:00,49.15,49.17,49.13,49.15,16053.0,44.5109,44.5291,44.4928,44.5109,16053.0
2015-09-08 12:35:00,49.15,49.21,49.15,49.18,40603.0,44.5109,44.5653,44.5109,44.5381,40603.0
2015-09-08 12:40:00,49.18,49.25,49.17,49.23,15775.0,44.5381,44.6015,44.5291,44.5834,15775.0
2015-09-08 12:45:00,49.23,49.29,49.23,49.28,22857.0,44.5834,44.6377,44.5834,44.6287,22857.0
2015-09-08 12:50:00,49.28,49.31,49.25,49.29,61839.0,44.6287,44.6558,44.6015,44.6377,61839.0
2015-09-08 12:55:00,49.29,49.36,49.27,49.33,41065.0,44.6377,44.7011,44.6196,44.674,41065.0
2015-09-08 13:00:00,49.33,49.36,49.28,49.28,16870.0,44.674,44.7011,44.6287,44.6287,16870.0
2015-09-08 13:05:00,49.27,49.3,49.23,49.25,15777.0,44.6196,44.6468,44.5834,44.6015,15777.0
2015-09-08 13:10:00,49.25,49.25,49.21,49.22,23139.0,44.6015,44.6015,44.5653,44.5743,23139.0
2015-09-08 13:15:00,49.23,49.28,49.18,49.19,19379.0,44.5834,44.6287,44.5381,44.5472,19379.0
2015-09-08 13:20:00,49.2,49.22,49.16,49.22,11280.0,44.5562,44.5743,44.52,44.5743,11280.0
2015-09-08 13:25:00,49.21,49.26,49.19,49.25,21063.0,44.5653,44.6106,44.5472,44.6015,21063.0
2015-09-08 13:30:00,49.25,49.31,49.21,49.28,17647.0,44.6015,44.6558,44.5653,44.6287,17647.0
2015-09-08 13:35:00,49.29,49.36,49.27,49.35,22673.0,44.6377,44.7011,44.6196,44.6921,22673.0
2015-09-08 13:40:00,49.34,49.38,49.34,49.35,12385.0,44.683,44.7192,44.683,44.6921,12385.0
2015-09-08 13:45:00,49.35,49.43,49.35,49.4,12471.0,44.6921,44.7645,44.6921,44.7373,12471.0
2015-09-08 13:50:00,49.41,49.45,49.4,49.41,18250.0,44.7464,44.7826,44.7373,44.7464,18250.0
2015-09-08 13:55:00,49.41,49.5,49.41,49.5,23943.0,44.7464,44.8279,44.7464,44.8279,23943.0
2015-09-08 14:00:00,49.49,49.54,49.48,49.52,44080.0,44.8189,44.8641,44.8098,44.846,44080.0
2015-09-08 14:05:00,49.53,49.54,49.5,49.54,18123.0,44.8551,44.8641,44.8279,44.8641,18123.0
2015-09-08 14:10:00,49.53,49.53,49.49,49.52,15279.0,44.8551,44.8551,44.8189,44.846,15279.0
2015-09-08 14:15:00,49.52,49.59,49.51,49.58,29472.0,44.846,44.9094,44.837,44.9004,29472.0
2015-09-08 14:20:00,49.58,49.63,49.58,49.59,19087.0,44.9004,44.9456,44.9004,44.9094,19087.0
2015-09-08 14:25:00,49.6,49.64,49.59,49.64,24888.0,44.9185,44.9547,44.9094,44.9547,24888.0
2015-09-08 14:30:00,49.63,49.66,49.61,49.62,32756.0,44.9456,44.9728,44.9275,44.9366,32756.0
2015-09-08 14:35:00,49.62,49.75,49.61,49.72,37329.0,44.9366,45.0543,44.9275,45.0271,37329.0
2015-09-08 14:40:00,49.72,49.76,49.71,49.75,34785.0,45.0271,45.0634,45.0181,45.0543,34785.0
2015-09-08 14:45:00,49.76,49.8,49.74,49.74,28611.0,45.0634,45.0996,45.0453,45.0453,28611.0
2015-09-08 14:50:00,49.74,49.8,49.74,49.76,23635.0,45.0453,45.0996,45.0453,45.0634,23635.0
2015-09-08 14:55:00,49.76,49.79,49.73,49.77,22309.0,45.0634,45.0905,45.0362,45.0724,22309.0
2015-09-08 15:00:00,49.77,49.77,49.74,49.76,22694.0,45.0724,45.0724,45.0453,45.0634,22694.0
2015-09-08 15:05:00,49.75,49.75,49.68,49.69,25061.0,45.0543,45.0543,44.9909,45.0,25061.0
2015-09-08 15:10:00,49.69,49.74,49.68,49.71,35762.0,45.0,45.0453,44.9909,45.0181,35762.0
2015-09-08 15:15:00,49.72,49.75,49.7,49.74,38900.0,45.0271,45.0543,45.009,45.0453,38900.0
2015-09-08 15:20:00,49.75,49.75,49.68,49.73,34434.0,45.0543,45.0543,44.9909,45.0362,34434.0
2015-09-08 15:25:00,49.72,49.75,49.69,49.75,73765.0,45.0271,45.0543,45.0,45.0543,73765.0
2015-09-08 15:30:00,49.75,49.78,49.72,49.75,42896.0,45.0543,45.0815,45.0271,45.0543,42896.0
2015-09-08 15:35:00,49.75,49.81,49.75,49.8,67587.0,45.0543,45.1086,45.0543,45.0996,67587.0
2015-09-08 15:40:00,49.8,49.81,49.76,49.76,51075.0,45.0996,45.1086,45.0634,45.0634,51075.0
2015-09-08 15:45:00,49.77,49.8,49.75,49.8,75525.0,45.0724,45.0996,45.0543,45.0996,75525.0
2015-09-08 15:50:00,49.81,49.82,49.75,49.82,69730.0,45.1086,45.1177,45.0543,45.1177,69730.0
2015-09-08 15:55:00,49.82,49.82,49.73,49.78,147413.0,45.1177,45.1177,45.0362,45.0815,147413.0
2015-09-09 09:30:00,50.14,50.27,49.96,50.01,49349.0,45.4075,45.5252,45.2445,45.2898,49349.0
2015-09-09 09:35:00,50.01,50.23,50.0,50.18,35009.0,45.2898,45.489,45.2807,45.4437,35009.0
2015-09-09 09:40:00,50.18,50.18,49.9,49.92,96201.0,45.4437,45.4437,45.1902,45.2083,96201.0
2015-09-09 09:45:00,49.94,50.0,49.91,49.93,25283.0,45.2264,45.2807,45.1992,45.2173,25283.0
2015-09-09 09:50:00,49.94,50.0,49.93,49.99,48300.0,45.2264,45.2807,45.2173,45.2717,48300.0
2015-09-09 09:55:00,49.99,50.13,49.97,50.11,42451.0,45.2717,45.3984,45.2535,45.3803,42451.0
2015-09-09 10:00:00,50.11,50.23,50.1,50.14,40545.0,45.3803,45.489,45.3713,45.4075,40545.0
2015-09-09 10:05:00,50.15,50.16,50.02,50.06,22543.0,45.4166,45.4256,45.2988,45.3351,22543.0
2015-09-09 10:10:00,50.05,50.13,50.03,50.11,31026.0,45.326,45.3984,45.3079,45.3803,31026.0
2015-09-09 10:15:00,50.1,50.23,50.1,50.22,32941.0,45.3713,45.489,45.3713,45.4799,32941.0
2015-09-09 10:20:00,50.22,50.32,50.16,50.29,61967.0,45.4799,45.5705,45.4256,45.5433,61967.0
2015-09-09 10:25:00,50.27,50.35,50.22,50.24,30634.0,45.5252,45.5977,45.4799,45.4981,30634.0
2015-09-09 10:30:00,50.25,50.32,50.17,50.17,104119.0,45.5071,45.5705,45.4347,45.4347,104119.0
2015-09-09 10:35:00,50.18,50.18,49.97,50.06,20285.0,45.4437,45.4437,45.2535,45.3351,20285.0
2015-09-09 10:40:00,50.06,50.06,49.92,49.97,54786.0,45.3351,45.3351,45.2083,45.2535,54786.0
2015-09-09 10:45:00,49.96,50.08,49.95,49.97,31432.0,45.2445,45.3532,45.2354,45.2535,31432.0
2015-09-09 10:50:00,49.96,49.96,49.9,49.9,35148.0,45.2445,45.2445,45.1902,45.1902,35148.0
2015-09-09 10:55:00,49.89,49.96,49.86,49.92,18961.0,45.1811,45.2445,45.1539,45.2083,18961.0
2015-09-09 11:00:00,49.95,50.0,49.9,49.96,15985.0,45.2354,45.2807,45.1902,45.2445,15985.0
2015-09-09 11:05:00,49.96,49.99,49.88,49.95,12412.0,45.2445,45.2717,45.172,45.2354,12412.0
2015-09-09 11:10:00,49.96,49.98,49.93,49.95,14600.0,45.2445,45.2626,45.2173,45.2354,14600.0
2015-09-09 11:15:00,49.94,49.95,49.78,49.78,24104.0,45.2264,45.2354,45.0815,45.0815,24104.0
2015-09-09 11:20:00,49.79,49.81,49.72,49.74,52138.0,45.0905,45.1086,45.0271,45.0453,52138.0
2015-09-09 11:25:00,49.75,49.75,49.68,49.74,17522.0,45.0543,45.0543,44.9909,45.0453,17522.0
2015-09-09 11:30:00,49.75,49.89,49.74,49.88,113676.0,45.0543,45.1811,45.0453,45.172,113676.0
2015-09-09 11:35:00,49.89,49.95,49.88,49.94,41456.0,45.1811,45.2354,45.172,45.2264,41456.0
2015-09-09 11:40:00,49.92,49.93,49.88,49.91,23077.0,45.2083,45.2173,45.172,45.1992,23077.0
2015-09-09 11:45:00,49.9,50.01,49.89,49.97,42681.0,45.1902,45.2898,45.1811,45.2535,42681.0
2015-09-09 11:50:00,49.97,50.0,49.93,49.96,53848.0,45.2535,45.2807,45.2173,45.2445,53848.0
2015-09-09 11:55:00,49.96,50.0,49.94,49.94,25324.0,45.2445,45.2807,45.2264,45.2264,25324.0
2015-09-09 12:00:00,49.95,49.97,49.91,49.93,14138.0,45.2354,45.2535,45.1992,45.2173,14138.0
2015-09-09 12:05:00,49.93,50.0,49.9,49.96,9031.0,45.2173,45.2807,45.1902,45.2445,9031.0
2015-09-09 12:10:00,49.97,49.99,49.93,49.95,5891.0,45.2535,45.2717,45.2173,45.2354,5891.0
2015-09-09 12:15:00,49.96,50.0,49.94,50.0,10301.0,45.2445,45.2807,45.2264,45.2807,10301.0
2015-09-09 12:20:00,49.99,50.0,49.96,49.96,12800.0,45.2717,45.2807,45.2445,45.2445,12800.0
2015-09-09 12:25:00,49.96,50.0,49.95,50.0,6300.0,45.2445,45.2807,45.2354,45.2807,6300.0
2015-09-09 12:30:00,50.0,50.04,49.98,49.98,14842.0,45.2807,45.3169,45.2626,45.2626,14842.0
2015-09-09 12:35:00,49.97,50.0,49.96,49.97,4450.0,45.2535,45.2807,45.2445,45.2535,4450.0
2015-09-09 12:40:00,49.97,49.97,49.94,49.95,6808.0,45.2535,45.2535,45.2264,45.2354,6808.0
2015-09-09 12:45:00,49.96,49.98,49.94,49.94,9710.0,45.2445,45.2626,45.2264,45.2264,9710.0
2015-09-09 12:50:00,49.94,49.96,49.89,49.95,8127.0,45.2264,45.2445,45.1811,45.2354,8127.0
2015-09-09 12:55:00,49.95,49.95,49.87,49.9,9432.0,45.2354,45.2354,45.163,45.1902,9432.0
2015-09-09 13:00:00,49.9,49.94,49.87,49.92,12577.0,45.1902,45.2264,45.163,45.2083,12577.0
2015-09-09 13:05:00,49.91,49.94,49.86,49.86,5072.0,45.1992,45.2264,45.1539,45.1539,5072.0
2015-09-09 13:10:00,49.88,49.91,49.83,49.84,10100.0,45.172,45.1992,45.1268,45.1358,10100.0
2015-09-09 13:15:00,49.85,49.9,49.84,49.87,7779.0,45.1449,45.1902,45.1358,45.163,7779.0
2015-09-09 13:20:00,49.88,49.88,49.77,49.77,9614.0,45.172,45.172,45.0724,45.0724,9614.0
2015-09-09 13:25:00,49.77,49.77,49.68,49.7,9781.0,45.0724,45.0724,44.9909,45.009,9781.0
2015-09-09 13:30:00,49.67,49.76,49.65,49.76,51852.0,44.9819,45.0634,44.9637,45.0634,51852.0
2015-09-09 13:35:00,49.76,49.8,49.72,49.74,23480.0,45.0634,45.0996,45.0271,45.0453,23480.0
2015-09-09 13:40:00,49.74,49.77,49.73,49.73,21108.0,45.0453,45.0724,45.0362,45.0362,21108.0
2015-09-09 13:45:00,49.72,49.74,49.7,49.71,15197.0,45.0271,45.0453,45.009,45.0181,15197.0
2015-09-09 13:50:00,49.7,49.7,49.61,49.65,14430.0,45.009,45.009,44.9275,44.9637,14430.0
2015-09-09 13:55:00,49.66,49.66,49.6,49.64,16896.0,44.9728,44.9728,44.9185,44.9547,16896.0
2015-09-09 14:00:00,49.65,49.7,49.6,49.69,23108.0,44.9637,45.009,44.9185,45.0,23108.0
2015-09-09 14:05:00,49.69,49.74,49.65,49.72,21154.0,45.0,45.0453,44.9637,45.0271,21154.0
2015-09-09 14:10:00,49.72,49.83,49.72,49.82,17678.0,45.0271,45.1268,45.0271,45.1177,17678.0
2015-09-09 14:15:00,49.82,49.85,49.78,49.83,19430.0,45.1177,45.1449,45.0815,45.1268,19430.0
2015-09-09 14:20:00,49.83,49.83,49.73,49.75,22080.0,45.1268,45.1268,45.0362,45.0543,22080.0
2015-09-09 14:25:00,49.75,49.8,49.75,49.78,69095.0,45.0543,45.0996,45.0543,45.0815,69095.0
2015-09-09 14:30:00,49.79,49.79,49.72,49.73,24986.0,45.0905,45.0905,45.0271,45.0362,24986.0
2015-09-09 14:35:00,49.75,49.8,49.74,49.76,28129.0,45.0543,45.0996,45.0453,45.0634,28129.0
2015-09-09 14:40:00,49.76,49.77,49.64,49.66,34061.0,45.0634,45.0724,44.9547,44.9728,34061.0
2015-09-09 14:45:00,49.65,49.69,49.62,49.64,14545.0,44.9637,45.0,44.9366,44.9547,14545.0
2015-09-09 14:50:00,49.65,49.74,49.64,49.72,23012.0,44.9637,45.0453,44.9547,45.0271,23012.0
2015-09-09 14:55:00,49.73,49.76,49.7,49.74,25102.0,45.0362,45.0634,45.009,45.0453,25102.0
2015-09-09 15:00:00,49.74,49.82,49.65,49.81,52385.0,45.0453,45.1177,44.9637,45.1086,52385.0
2015-09-09 15:05:00,49.81,49.88,49.8,49.82,241732.0,45.1086,45.172,45.0996,45.1177,241732.0
2015-09-09 15:10:00,49.82,49.82,49.69,49.78,39000.0,45.1177,45.1177,45.0,45.0815,39000.0
2015-09-09 15:15:00,49.77,49.83,49.69,49.78,38743.0,45.0724,45.1268,45.0,45.0815,38743.0
2015-09-09 15:20:00,49.77,49.79,49.73,49.75,36948.0,45.0724,45.0905,45.0362,45.0543,36948.0
2015-09-09 15:25:00,49.76,49.77,49.62,49.64,74342.0,45.0634,45.0724,44.9366,44.9547,74342.0
2015-09-09 15:30:00,49.65,49.66,49.52,49.57,126564.0,44.9637,44.9728,44.846,44.8913,126564.0
2015-09-09 15:35:00,49.57,49.6,49.52,49.52,138676.0,44.8913,44.9185,44.846,44.846,138676.0
2015-09-09 15:40:00,49.52,49.52,49.42,49.43,67697.0,44.846,44.846,44.7555,44.7645,67697.0
2015-09-09 15:45:00,49.43,49.47,49.34,49.35,112623.0,44.7645,44.8007,44.683,44.6921,112623.0
2015-09-09 15:50:00,49.34,49.38,49.23,49.25,168918.0,44.683,44.7192,44.5834,44.6015,168918.0
2015-09-09 15:55:00,49.25,49.42,49.24,49.38,199869.0,44.6015,44.7555,44.5924,44.7192,199869.0
2015-09-10 09:30:00,49.25,49.56,49.25,49.5,47902.0,44.6015,44.8822,44.6015,44.8279,47902.0
2015-09-10 09:35:00,49.51,49.64,49.38,49.62,45885.0,44.837,44.9547,44.7192,44.9366,45885.0
2015-09-10 09:40:00,49.65,49.74,49.56,49.57,17970.0,44.9637,45.0453,44.8822,44.8913,17970.0
2015-09-10 09:45:00,49.57,49.68,49.56,49.66,26686.0,44.8913,44.9909,44.8822,44.9728,26686.0
2015-09-10 09:50:00,49.63,49.71,49.52,49.56,17660.0,44.9456,45.0181,44.846,44.8822,17660.0
2015-09-10 09:55:00,49.59,49.61,49.45,49.45,13308.0,44.9094,44.9275,44.7826,44.7826,13308.0
2015-09-10 10:00:00,49.45,49.56,49.42,49.47,25713.0,44.7826,44.8822,44.7555,44.8007,25713.0
2015-09-10 10:05:00,49.49,49.61,49.49,49.56,13620.0,44.8189,44.9275,44.8189,44.8822,13620.0
2015-09-10 10:10:00,49.57,49.64,49.5,49.57,19748.0,44.8913,44.9547,44.8279,44.8913,19748.0
2015-09-10 10:15:00,49.56,49.64,49.52,49.63,20615.0,44.8822,44.9547,44.846,44.9456,20615.0
2015-09-10 10:20:00,49.61,49.68,49.59,49.59,21706.0,44.9275,44.9909,44.9094,44.9094,21706.0
2015-09-10 10:25:00,49.61,49.66,49.58,49.66,17068.0,44.9275,44.9728,44.9004,44.9728,17068.0
2015-09-10 10:30:00,49.67,49.83,49.61,49.83,32268.0,44.9819,45.1268,44.9275,45.1268,32268.0
2015-09-10 10:35:00,49.83,49.96,49.83,49.95,25541.0,45.1268,45.2445,45.1268,45.2354,25541.0
2015-09-10 10:40:00,49.96,50.15,49.96,50.06,62756.0,45.2445,45.4166,45.2445,45.3351,62756.0
2015-09-10 10:45:00,50.07,50.19,50.04,50.18,36450.0,45.3441,45.4528,45.3169,45.4437,36450.0
2015-09-10 10:50:00,50.18,50.25,50.17,50.19,45543.0,45.4437,45.5071,45.4347,45.4528,45543.0
2015-09-10 10:55:00,50.2,50.23,50.15,50.2,37131.0,45.4618,45.489,45.4166,45.4618,37131.0
2015-09-10 11:00:00,50.19,50.22,50.12,50.13,43980.0,45.4528,45.4799,45.3894,45.3984,43980.0
2015-09-10 11:05:00,50.13,50.19,50.05,50.06,25434.0,45.3984,45.4528,45.326,45.3351,25434.0
2015-09-10 11:10:00,50.06,50.1,49.94,49.96,25018.0,45.3351,45.3713,45.2264,45.2445,25018.0
2015-09-10 11:15:00,49.97,49.98,49.84,49.86,19068.0,45.2535,45.2626,45.1358,45.1539,19068.0
2015-09-10 11:20:00,49.87,49.87,49.77,49.8,15832.0,45.163,45.163,45.0724,45.0996,15832.0
2015-09-10 11:25:00,49.8,49.85,49.75,49.85,15130.0,45.0996,45.1449,45.0543,45.1449,15130.0
2015-09-10 11:30:00,49.85,49.87,49.82,49.86,18437.0,45.1449,45.163,45.1177,45.1539,18437.0
2015-09-10 11:35:00,49.87,49.98,49.85,49.98,21817.0,45.163,45.2626,45.1449,45.2626,21817.0
2015-09-10 11:40:00,49.96,50.01,49.9,50.0,26035.0,45.2445,45.2898,45.1902,45.2807,26035.0
2015-09-10 11:45:00,50.0,50.02,49.93,49.94,22890.0,45.2807,45.2988,45.2173,45.2264,22890.0
2015-09-10 11:50:00,49.95,49.95,49.84,49.89,18694.0,45.2354,45.2354,45.1358,45.1811,18694.0
2015-09-10 11:55:00,49.9,49.96,49.87,49.91,18871.0,45.1902,45.2445,45.163,45.1992,18871.0
2015-09-10 12:00:00,49.91,49.96,49.89,49.96,14064.0,45.1992,45.2445,45.1811,45.2445,14064.0
2015-09-10 12:05:00,49.97,50.08,49.91,50.08,19482.0,45.2535,45.3532,45.1992,45.3532,19482.0
2015-09-10 12:10:00,50.07,50.07,50.0,50.02,7700.0,45.3441,45.3441,45.2807,45.2988,7700.0
2015-09-10 12:15:00,50.02,50.04,49.96,49.98,22133.0,45.2988,45.3169,45.2445,45.2626,22133.0
2015-09-10 12:20:00,49.97,50.05,49.97,50.03,28471.0,45.2535,45.326,45.2535,45.3079,28471.0
2015-09-10 12:25:00,50.03,50.07,49.99,50.02,30637.0,45.3079,45.3441,45.2717,45.2988,30637.0
2015-09-10 12:30:00,50.02,50.04,49.98,50.01,14322.0,45.2988,45.3169,45.2626,45.2898,14322.0
2015-09-10 12:35:00,50.02,50.07,50.0,50.02,18213.0,45.2988,45.3441,45.2807,45.2988,18213.0
2015-09-10 12:40:00,50.01,50.01,49.96,49.97,19756.0,45.2898,45.2898,45.2445,45.2535,19756.0
2015-09-10 12:45:00,49.97,50.02,49.92,50.0,20646.0,45.2535,45.2988,45.2083,45.2807,20646.0
2015-09-10 12:50:00,50.0,50.0,49.93,49.99,12396.0,45.2807,45.2807,45.2173,45.2717,12396.0
2015-09-10 12:55:00,49.99,49.99,49.91,49.97,22872.0,45.2717,45.2717,45.1992,45.2535,22872.0
2015-09-10 13:00:00,49.96,49.96,49.91,49.93,14000.0,45.2445,45.2445,45.1992,45.2173,14000.0
2015-09-10 13:05:00,49.94,49.99,49.93,49.95,14400.0,45.2264,45.2717,45.2173,45.2354,14400.0
2015-09-10 13:10:00,49.94,49.98,49.89,49.9,13700.0,45.2264,45.2626,45.1811,45.1902,13700.0
2015-09-10 13:15:00,49.91,49.97,49.9,49.94,17169.0,45.1992,45.2535,45.1902,45.2264,17169.0
2015-09-10 13:20:00,49.93,49.97,49.89,49.96,22119.0,45.2173,45.2535,45.1811,45.2445,22119.0
2015-09-10 13:25:00,49.97,50.08,49.94,50.08,20303.0,45.2535,45.3532,45.2264,45.3532,20303.0
2015-09-10 13:30:00,50.08,50.14,50.01,50.11,26690.0,45.3532,45.4075,45.2898,45.3803,26690.0
2015-09-10 13:35:00,50.1,50.25,50.1,50.22,23912.0,45.3713,45.5071,45.3713,45.4799,23912.0
2015-09-10 13:40:00,50.21,50.23,50.17,50.19,29453.0,45.4709,45.489,45.4347,45.4528,29453.0
2015-09-10 13:45:00,50.18,50.18,50.11,50.17,13055.0,45.4437,45.4437,45.3803,45.4347,13055.0
2015-09-10 13:50:00,50.16,50.18,50.08,50.08,12565.0,45.4256,45.4437,45.3532,45.3532,12565.0
2015-09-10 13:55:00,50.08,50.16,50.06,50.16,22269.0,45.3532,45.4256,45.3351,45.4256,22269.0
2015-09-10 14:00:00,50.17,50.19,50.12,50.18,19829.0,45.4347,45.4528,45.3894,45.4437,19829.0
2015-09-10 14:05:00,50.18,50.2,50.13,50.14,15722.0,45.4437,45.4618,45.3984,45.4075,15722.0
2015-09-10 14:10:00,50.14,50.2,50.14,50.15,25088.0,45.4075,45.4618,45.4075,45.4166,25088.0
2015-09-10 14:15:00,50.15,50.15,50.07,50.09,17664.0,45.4166,45.4166,45.3441,45.3622,17664.0
2015-09-10 14:20:00,50.09,50.12,50.07,50.1,15274.0,45.3622,45.3894,45.3441,45.3713,15274.0
2015-09-10 14:25:00,50.09,50.13,50.07,50.08,33029.0,45.3622,45.3984,45.3441,45.3532,33029.0
2015-09-10 14:30:00,50.08,50.14,50.06,50.06,35756.0,45.3532,45.4075,45.3351,45.3351,35756.0
2015-09-10 14:35:00,50.05,50.07,50.02,50.03,22736.0,45.326,45.3441,45.2988,45.3079,22736.0
2015-09-10 14:40:00,50.01,50.09,50.01,50.03,19060.0,45.2898,45.3622,45.2898,45.3079,19060.0
2015-09-10 14:45:00,50.02,50.04,49.93,49.95,25374.0,45.2988,45.3169,45.2173,45.2354,25374.0
2015-09-10 14:50:00,49.96,49.98,49.93,49.96,24091.0,45.2445,45.2626,45.2173,45.2445,24091.0
2015-09-10 14:55:00,49.96,49.96,49.81,49.81,22596.0,45.2445,45.2445,45.1086,45.1086,22596.0
2015-09-10 15:00:00,49.81,49.86,49.76,49.78,34385.0,45.1086,45.1539,45.0634,45.0815,34385.0
2015-09-10 15:05:00,49.79,49.83,49.76,49.81,30980.0,45.0905,45.1268,45.0634,45.1086,30980.0
2015-09-10 15:10:00,49.82,49.9,49.82,49.9,45454.0,45.1177,45.1902,45.1177,45.1902,45454.0
2015-09-10 15:15:00,49.9,49.95,49.85,49.87,47117.0,45.1902,45.2354,45.1449,45.163,47117.0
2015-09-10 15:20:00,49.87,49.9,49.79,49.81,73453.0,45.163,45.1902,45.0905,45.1086,73453.0
2015-09-10 15:25:00,49.82,49.85,49.76,49.8,53894.0,45.1177,45.1449,45.0634,45.0996,53894.0
2015-09-10 15:30:00,49.8,49.82,49.73,49.81,70232.0,45.0996,45.1177,45.0362,45.1086,70232.0
2015-09-10 15:35:00,49.8,49.85,49.75,49.82,76435.0,45.0996,45.1449,45.0543,45.1177,76435.0
2015-09-10 15:40:00,49.82,49.82,49.7,49.76,95420.0,45.1177,45.1177,45.009,45.0634,95420.0
2015-09-10 15:45:00,49.77,49.8,49.69,49.8,84318.0,45.0724,45.0996,45.0,45.0996,84318.0
2015-09-10 15:50:00,49.8,49.87,49.73,49.81,119248.0,45.0996,45.163,45.0362,45.1086,119248.0
2015-09-10 15:55:00,49.8,49.91,49.79,49.85,156464.0,45.0996,45.1992,45.0905,45.1449,156464.0
2015-09-11 09:30:00,49.62,49.72,49.5,49.5,36349.0,44.9366,45.0271,44.8279,44.8279,36349.0
2015-09-11 09:35:00,49.42,49.62,49.42,49.55,12577.0,44.7555,44.9366,44.7555,44.8732,12577.0
2015-09-11 09:40:00,49.55,49.67,49.5,49.54,11912.0,44.8732,44.9819,44.8279,44.8641,11912.0
2015-09-11 09:45:00,49.55,49.56,49.45,49.49,22599.0,44.8732,44.8822,44.7826,44.8189,22599.0
2015-09-11 09:50:00,49.47,49.5,49.38,49.39,16247.0,44.8007,44.8279,44.7192,44.7283,16247.0
2015-09-11 09:55:00,49.4,49.45,49.29,49.29,14540.0,44.7373,44.7826,44.6377,44.6377,14540.0
2015-09-11 10:00:00,49.28,49.29,49.18,49.22,13744.0,44.6287,44.6377,44.5381,44.5743,13744.0
2015-09-11 10:05:00,49.23,49.32,49.21,49.3,11566.0,44.5834,44.6649,44.5653,44.6468,11566.0
2015-09-11 10:10:00,49.31,49.35,49.28,49.29,11995.0,44.6558,44.6921,44.6287,44.6377,11995.0
2015-09-11 10:15:00,49.27,49.35,49.24,49.34,16850.0,44.6196,44.6921,44.5924,44.683,16850.0
2015-09-11 10:20:00,49.34,49.46,49.33,49.46,16473.0,44.683,44.7917,44.674,44.7917,16473.0
2015-09-11 10:25:00,49.45,49.46,49.3,49.33,13181.0,44.7826,44.7917,44.6468,44.674,13181.0
2015-09-11 10:30:00,49.32,49.38,49.29,49.34,14675.0,44.6649,44.7192,44.6377,44.683,14675.0
2015-09-11 10:35:00,49.34,49.34,49.24,49.29,14733.0,44.683,44.683,44.5924,44.6377,14733.0
2015-09-11 10:40:00,49.3,49.37,49.25,49.31,18830.0,44.6468,44.7102,44.6015,44.6558,18830.0
2015-09-11 10:45:00,49.32,49.32,49.3,49.3,10765.0,44.6649,44.6649,44.6468,44.6468,10765.0
2015-09-11 10:50:00,49.29,49.31,49.26,49.29,21056.0,44.6377,44.6558,44.6106,44.6377,21056.0
2015-09-11 10:55:00,49.29,49.29,49.23,49.25,21875.0,44.6377,44.6377,44.5834,44.6015,21875.0
2015-09-11 11:00:00,49.26,49.31,49.24,49.29,16872.0,44.6106,44.6558,44.5924,44.6377,16872.0
2015-09-11 11:05:00,49.29,49.38,49.28,49.37,9067.0,44.6377,44.7192,44.6287,44.7102,9067.0
2015-09-11 11:10:00,49.37,49.41,49.35,49.4,9606.0,44.7102,44.7464,44.6921,44.7373,9606.0
2015-09-11 11:15:00,49.39,49.4,49.31,49.4,38777.0,44.7283,44.7373,44.6558,44.7373,38777.0
2015-09-11 11:20:00,49.39,49.45,49.37,49.43,11053.0,44.7283,44.7826,44.7102,44.7645,11053.0
2015-09-11 11:25:00,49.44,49.53,49.43,49.51,17461.0,44.7736,44.8551,44.7645,44.837,17461.0
2015-09-11 11:30:00,49.52,49.53,49.4,49.43,35655.0,44.846,44.8551,44.7373,44.7645,35655.0
2015-09-11 11:35:00,49.42,49.46,49.39,49.45,16506.0,44.7555,44.7917,44.7283,44.7826,16506.0
2015-09-11 11:40:00,49.46,49.51,49.44,49.48,14789.0,44.7917,44.837,44.7736,44.8098,14789.0
2015-09-11 11:45:00,49.48,49.48,49.4,49.45,12878.0,44.8098,44.8098,44.7373,44.7826,12878.0
2015-09-11 11:50:00,49.44,49.58,49.44,49.55,14239.0,44.7736,44.9004,44.7736,44.8732,14239.0
2015-09-11 11:55:00,49.56,49.57,49.52,49.53,8798.0,44.8822,44.8913,44.846,44.8551,8798.0
2015-09-11 12:00:00,49.54,49.69,49.52,49.66,29546.0,44.8641,45.0,44.846,44.9728,29546.0
2015-09-11 12:05:00,49.65,49.76,49.65,49.73,20483.0,44.9637,45.0634,44.9637,45.0362,20483.0
2015-09-11 12:10:00,49.74,49.82,49.73,49.8,13929.0,45.0453,45.1177,45.0362,45.0996,13929.0
2015-09-11 12:15:00,49.82,49.84,49.74,49.78,14925.0,45.1177,45.1358,45.0453,45.0815,14925.0
2015-09-11 12:20:00,49.78,49.78,49.74,49.76,6561.0,45.0815,45.0815,45.0453,45.0634,6561.0
2015-09-11 12:25:00,49.75,49.75,49.7,49.72,10495.0,45.0543,45.0543,45.009,45.0271,10495.0
2015-09-11 12:30:00,49.74,49.76,49.73,49.73,3893.0,45.0453,45.0634,45.0362,45.0362,3893.0
2015-09-11 12:35:00,49.74,49.77,49.66,49.66,16506.0,45.0453,45.0724,44.9728,44.9728,16506.0
2015-09-11 12:40:00,49.67,49.69,49.65,49.68,5096.0,44.9819,45.0,44.9637,44.9909,5096.0
2015-09-11 12:45:00,49.67,49.76,49.67,49.76,11472.0,44.9819,45.0634,44.9819,45.0634,11472.0
2015-09-11 12:50:00,49.76,49.79,49.75,49.75,10524.0,45.0634,45.0905,45.0543,45.0543,10524.0
2015-09-11 12:55:00,49.76,49.82,49.75,49.81,6000.0,45.0634,45.1177,45.0543,45.1086,6000.0
2015-09-11 13:00:00,49.82,49.82,49.76,49.79,9078.0,45.1177,45.1177,45.0634,45.0905,9078.0
2015-09-11 13:05:00,49.8,49.8,49.73,49.73,28377.0,45.0996,45.0996,45.0362,45.0362,28377.0
2015-09-11 13:10:00,49.73,49.77,49.67,49.71,13391.0,45.0362,45.0724,44.9819,45.0181,13391.0
2015-09-11 13:15:00,49.7,49.7,49.64,49.66,20177.0,45.009,45.009,44.9547,44.9728,20177.0
2015-09-11 13:20:00,49.65,49.66,49.56,49.57,9529.0,44.9637,44.9728,44.8822,44.8913,9529.0
2015-09-11 13:25:00,49.56,49.6,49.54,49.54,8345.0,44.8822,44.9185,44.8641,44.8641,8345.0
2015-09-11 13:30:00,49.54,49.55,49.48,49.5,11671.0,44.8641,44.8732,44.8098,44.8279,11671.0
2015-09-11 13:35:00,49.51,49.59,49.46,49.59,10600.0,44.837,44.9094,44.7917,44.9094,10600.0
2015-09-11 13:40:00,49.59,49.66,49.56,49.66,8456.0,44.9094,44.9728,44.8822,44.9728,8456.0
2015-09-11 13:45:00,49.65,49.65,49.6,49.62,7602.0,44.9637,44.9637,44.9185,44.9366,7602.0
2015-09-11 13:50:00,49.62,49.68,49.61,49.67,9864.0,44.9366,44.9909,44.9275,44.9819,9864.0
2015-09-11 13:55:00,49.69,49.71,49.68,49.69,4545.0,45.0,45.0181,44.9909,45.0,4545.0
2015-09-11 14:00:00,49.7,49.7,49.62,49.64,17991.0,45.009,45.009,44.9366,44.9547,17991.0
2015-09-11 14:05:00,49.64,49.68,49.61,49.68,9696.0,44.9547,44.9909,44.9275,44.9909,9696.0
2015-09-11 14:10:00,49.68,49.73,49.68,49.68,9192.0,44.9909,45.0362,44.9909,44.9909,9192.0
2015-09-11 14:15:00,49.69,49.77,49.69,49.76,10335.0,45.0,45.0724,45.0,45.0634,10335.0
2015-09-11 14:20:00,49.77,49.86,49.77,49.82,12796.0,45.0724,45.1539,45.0724,45.1177,12796.0
2015-09-11 14:25:00,49.81,49.82,49.79,49.81,15555.0,45.1086,45.1177,45.0905,45.1086,15555.0
2015-09-11 14:30:00,49.81,49.92,49.81,49.92,18722.0,45.1086,45.2083,45.1086,45.2083,18722.0
2015-09-11 14:35:00,49.92,49.99,49.91,49.97,14292.0,45.2083,45.2717,45.1992,45.2535,14292.0
2015-09-11 14:40:00,49.96,49.98,49.94,49.94,12573.0,45.2445,45.2626,45.2264,45.2264,12573.0
2015-09-11 14:45:00,49.95,49.98,49.92,49.96,9937.0,45.2354,45.2626,45.2083,45.2445,9937.0
2015-09-11 14:50:00,49.96,49.98,49.91,49.95,12922.0,45.2445,45.2626,45.1992,45.2354,12922.0
2015-09-11 14:55:00,49.95,49.96,49.91,49.93,12199.0,45.2354,45.2445,45.1992,45.2173,12199.0
2015-09-11 15:00:00,49.93,49.97,49.92,49.95,17260.0,45.2173,45.2535,45.2083,45.2354,17260.0
2015-09-11 15:05:00,49.95,50.01,49.92,49.98,42449.0,45.2354,45.2898,45.2083,45.2626,42449.0
2015-09-11 15:10:00,49.97,50.0,49.96,49.98,21180.0,45.2535,45.2807,45.2445,45.2626,21180.0
2015-09-11 15:15:00,49.99,50.01,49.95,49.95,25671.0,45.2717,45.2898,45.2354,45.2354,25671.0
2015-09-11 15:20:00,49.94,49.96,49.88,49.9,21574.0,45.2264,45.2445,45.172,45.1902,21574.0
2015-09-11 15:25:00,49.91,49.98,49.9,49.96,21381.0,45.1992,45.2626,45.1902,45.2445,21381.0
2015-09-11 15:30:00,49.96,49.96,49.88,49.95,36284.0,45.2445,45.2445,45.172,45.2354,36284.0
2015-09-11 15:35:00,49.95,50.0,49.95,49.98,34400.0,45.2354,45.2807,45.2354,45.2626,34400.0
2015-09-11 15:40:00,49.99,49.99,49.9,49.92,34758.0,45.2717,45.2717,45.1902,45.2083,34758.0
2015-09-11 15:45:00,49.92,49.97,49.9,49.9,35507.0,45.2083,45.2535,45.1902,45.1902,35507.0
2015-09-11 15:50:00,49.9,50.0,49.9,49.97,41215.0,45.1902,45.2807,45.1902,45.2535,41215.0
2015-09-11 15:55:00,49.98,50.08,49.97,50.05,119075.0,45.2626,45.3532,45.2535,45.326,119075.0
2015-09-14 09:30:00,50.12,50.15,49.92,49.98,63651.0,45.3894,45.4166,45.2083,45.2626,63651.0
2015-09-14 09:35:00,49.96,49.99,49.8,49.89,30437.0,45.2445,45.2717,45.0996,45.1811,30437.0
2015-09-14 09:40:00,49.93,50.08,49.85,49.97,18526.0,45.2173,45.3532,45.1449,45.2535,18526.0
2015-09-14 09:45:00,49.95,49.97,49.82,49.86,27312.0,45.2354,45.2535,45.1177,45.1539,27312.0
2015-09-14 09:50:00,49.85,50.03,49.83,50.03,23100.0,45.1449,45.3079,45.1268,45.3079,23100.0
2015-09-14 09:55:00,50.03,50.1,49.96,50.0,78451.0,45.3079,45.3713,45.2445,45.2807,78451.0
2015-09-14 10:00:00,49.98,50.02,49.91,49.98,24299.0,45.2626,45.2988,45.1992,45.2626,24299.0
2015-09-14 10:05:00,50.0,50.17,50.0,50.15,34067.0,45.2807,45.4347,45.2807,45.4166,34067.0
2015-09-14 10:10:00,50.15,50.2,50.1,50.1,28215.0,45.4166,45.4618,45.3713,45.3713,28215.0
2015-09-14 10:15:00,50.1,50.12,50.0,50.0,18010.0,45.3713,45.3894,45.2807,45.2807,18010.0
2015-09-14 10:20:00,50.0,50.05,49.93,50.03,15695.0,45.2807,45.326,45.2173,45.3079,15695.0
2015-09-14 10:25:00,50.01,50.01,49.94,49.97,18190.0,45.2898,45.2898,45.2264,45.2535,18190.0
2015-09-14 10:30:00,49.95,49.99,49.92,49.95,22724.0,45.2354,45.2717,45.2083,45.2354,22724.0
2015-09-14 10:35:00,49.94,49.99,49.86,49.98,22643.0,45.2264,45.2717,45.1539,45.2626,22643.0
2015-09-14 10:40:00,49.98,50.0,49.92,49.98,22939.0,45.2626,45.2807,45.2083,45.2626,22939.0
2015-09-14 10:45:00,49.99,50.1,49.93,50.04,25581.0,45.2717,45.3713,45.2173,45.3169,25581.0
2015-09-14 10:50:00,50.03,50.09,49.97,50.0,22559.0,45.3079,45.3622,45.2535,45.2807,22559.0
2015-09-14 10:55:00,50.01,50.03,49.97,50.03,24844.0,45.2898,45.3079,45.2535,45.3079,24844.0
2015-09-14 11:00:00,50.02,50.08,50.01,50.06,15019.0,45.2988,45.3532,45.2898,45.3351,15019.0
2015-09-14 11:05:00,50.05,50.07,50.0,50.01,12136.0,45.326,45.3441,45.2807,45.2898,12136.0
2015-09-14 11:10:00,50.01,50.02,49.9,49.96,19689.0,45.2898,45.2988,45.1902,45.2445,19689.0
2015-09-14 11:15:00,49.94,49.94,49.82,49.85,18841.0,45.2264,45.2264,45.1177,45.1449,18841.0
2015-09-14 11:20:00,49.86,49.89,49.81,49.85,14879.0,45.1539,45.1811,45.1086,45.1449,14879.0
2015-09-14 11:25:00,49.85,49.89,49.84,49.87,17507.0,45.1449,45.1811,45.1358,45.163,17507.0
2015-09-14 11:30:00,49.86,49.89,49.82,49.89,14835.0,45.1539,45.1811,45.1177,45.1811,14835.0
2015-09-14 11:35:00,49.87,49.94,49.84,49.91,18281.0,45.163,45.2264,45.1358,45.1992,18281.0
2015-09-14 11:40:00,49.91,49.97,49.9,49.9,16493.0,45.1992,45.2535,45.1902,45.1902,16493.0
2015-09-14 11:45:00,49.89,49.92,49.85,49.9,16500.0,45.1811,45.2083,45.1449,45.1902,16500.0
2015-09-14 11:50:00,49.91,49.96,49.89,49.93,15778.0,45.1992,45.2445,45.1811,45.2173,15778.0
2015-09-14 11:55:00,49.93,49.93,49.85,49.85,13120.0,45.2173,45.2173,45.1449,45.1449,13120.0
2015-09-14 12:00:00,49.86,49.87,49.8,49.81,13109.0,45.1539,45.163,45.0996,45.1086,13109.0
2015-09-14 12:05:00,49.81,49.81,49.75,49.75,10262.0,45.1086,45.1086,45.0543,45.0543,10262.0
2015-09-14 12:10:00,49.75,49.76,49.66,49.72,19364.0,45.0543,45.0634,44.9728,45.0271,19364.0
2015-09-14 12:15:00,49.72,49.74,49.68,49.68,11227.0,45.0271,45.0453,44.9909,44.9909,11227.0
2015-09-14 12:20:00,49.68,49.73,49.64,49.73,15876.0,44.9909,45.0362,44.9547,45.0362,15876.0
2015-09-14 12:25:00,49.73,49.77,49.71,49.75,22534.0,45.0362,45.0724,45.0181,45.0543,22534.0
2015-09-14 12:30:00,49.74,49.78,49.7,49.74,11692.0,45.0453,45.0815,45.009,45.0453,11692.0
2015-09-14 12:35:00,49.75,49.75,49.63,49.63,17185.0,45.0543,45.0543,44.9456,44.9456,17185.0
2015-09-14 12:40:00,49.63,49.65,49.57,49.58,14694.0,44.9456,44.9637,44.8913,44.9004,14694.0
2015-09-14 12:45:00,49.58,49.62,49.56,49.6,11979.0,44.9004,44.9366,44.8822,44.9185,11979.0
2015-09-14 12:50:00,49.6,49.63,49.58,49.59,13764.0,44.9185,44.9456,44.9004,44.9094,13764.0
2015-09-14 12:55:00,49.59,49.62,49.58,49.61,31757.0,44.9094,44.9366,44.9004,44.9275,31757.0
2015-09-14 13:00:00,49.6,49.64,49.6,49.61,9175.0,44.9185,44.9547,44.9185,44.9275,9175.0
2015-09-14 13:05:00,49.62,49.64,49.6,49.63,14056.0,44.9366,44.9547,44.9185,44.9456,14056.0
2015-09-14 13:10:00,49.63,49.63,49.57,49.58,14430.0,44.9456,44.9456,44.8913,44.9004,14430.0
2015-09-14 13:15:00,49.59,49.64,49.58,49.64,15467.0,44.9094,44.9547,44.9004,44.9547,15467.0
2015-09-14 13:20:00,49.65,49.65,49.6,49.62,18392.0,44.9637,44.9637,44.9185,44.9366,18392.0
2015-09-14 13:25:00,49.61,49.62,49.57,49.57,12180.0,44.9275,44.9366,44.8913,44.8913,12180.0
2015-09-14 13:30:00,49.56,49.6,49.55,49.57,8508.0,44.8822,44.9185,44.8732,44.8913,8508.0
2015-09-14 13:35:00,49.55,49.61,49.54,49.61,14973.0,44.8732,44.9275,44.8641,44.9275,14973.0
2015-09-14 13:40:00,49.6,49.76,49.59,49.75,37938.0,44.9185,45.0634,44.9094,45.0543,37938.0
2015-09-14 13:45:00,49.76,49.81,49.74,49.81,33954.0,45.0634,45.1086,45.0453,45.1086,33954.0
2015-09-14 13:50:00,49.81,49.82,49.7,49.7,11621.0,45.1086,45.1177,45.009,45.009,11621.0
2015-09-14 13:55:00,49.7,49.79,49.68,49.79,13920.0,45.009,45.0905,44.9909,45.0905,13920.0
2015-09-14 14:00:00,49.78,49.78,49.67,49.68,17021.0,45.0815,45.0815,44.9819,44.9909,17021.0
2015-09-14 14:05:00,49.68,49.72,49.64,49.65,19589.0,44.9909,45.0271,44.9547,44.9637,19589.0
2015-09-14 14:10:00,49.65,49.66,49.62,49.64,26768.0,44.9637,44.9728,44.9366,44.9547,26768.0
2015-09-14 14:15:00,49.64,49.66,49.61,49.65,26343.0,44.9547,44.9728,44.9275,44.9637,26343.0
2015-09-14 14:20:00,49.66,49.7,49.65,49.7,33142.0,44.9728,45.009,44.9637,45.009,33142.0
2015-09-14 14:25:00,49.7,49.77,49.7,49.71,29728.0,45.009,45.0724,45.009,45.0181,29728.0
2015-09-14 14:30:00,49.68,49.71,49.64,49.64,24581.0,44.9909,45.0181,44.9547,44.9547,24581.0
2015-09-14 14:35:00,49.64,49.65,49.61,49.61,23615.0,44.9547,44.9637,44.9275,44.9275,23615.0
2015-09-14 14:40:00,49.61,49.63,49.56,49.58,21448.0,44.9275,44.9456,44.8822,44.9004,21448.0
2015-09-14 14:45:00,49.58,49.66,49.57,49.59,29044.0,44.9004,44.9728,44.8913,44.9094,29044.0
2015-09-14 14:50:00,49.58,49.59,49.52,49.55,21306.0,44.9004,44.9094,44.846,44.8732,21306.0
2015-09-14 14:55:00,49.55,49.63,49.55,49.59,25166.0,44.8732,44.9456,44.8732,44.9094,25166.0
2015-09-14 15:00:00,49.59,49.6,49.52,49.53,28899.0,44.9094,44.9185,44.846,44.8551,28899.0
2015-09-14 15:05:00,49.53,49.53,49.48,49.48,31128.0,44.8551,44.8551,44.8098,44.8098,31128.0
2015-09-14 15:10:00,49.49,49.54,49.48,49.52,32122.0,44.8189,44.8641,44.8098,44.846,32122.0
2015-09-14 15:15:00,49.53,49.58,49.51,49.52,41410.0,44.8551,44.9004,44.837,44.846,41410.0
2015-09-14 15:20:00,49.52,49.55,49.48,49.5,45881.0,44.846,44.8732,44.8098,44.8279,45881.0
2015-09-14 15:25:00,49.5,49.51,49.44,49.47,41541.0,44.8279,44.837,44.7736,44.8007,41541.0
2015-09-14 15:30:00,49.48,49.51,49.43,49.46,40788.0,44.8098,44.837,44.7645,44.7917,40788.0
2015-09-14 15:35:00,49.46,49.46,49.41,49.42,54907.0,44.7917,44.7917,44.7464,44.7555,54907.0
2015-09-14 15:40:00,49.42,49.44,49.39,49.42,43420.0,44.7555,44.7736,44.7283,44.7555,43420.0
2015-09-14 15:45:00,49.43,49.47,49.39,49.4,62168.0,44.7645,44.8007,44.7283,44.7373,62168.0
2015-09-14 15:50:00,49.4,49.44,49.38,49.4,74595.0,44.7373,44.7736,44.7192,44.7373,74595.0
2015-09-14 15:55:00,49.41,49.51,49.4,49.46,144946.0,44.7464,44.837,44.7373,44.7917,144946.0
2015-09-15 09:30:00,49.54,49.7,49.4,49.41,27684.0,44.8641,45.009,44.7373,44.7464,27684.0
2015-09-15 09:35:00,49.45,49.49,49.36,49.39,22689.0,44.7826,44.8189,44.7011,44.7283,22689.0
2015-09-15 09:40:00,49.37,49.39,49.24,49.25,15363.0,44.7102,44.7283,44.5924,44.6015,15363.0
2015-09-15 09:45:00,49.25,49.26,49.12,49.13,16990.0,44.6015,44.6106,44.4838,44.4928,16990.0
2015-09-15 09:50:00,49.14,49.17,49.06,49.09,21503.0,44.5019,44.5291,44.4294,44.4566,21503.0
2015-09-15 09:55:00,49.08,49.17,49.05,49.17,14197.0,44.4475,44.5291,44.4204,44.5291,14197.0
2015-09-15 10:00:00,49.2,49.27,49.17,49.2,15768.0,44.5562,44.6196,44.5291,44.5562,15768.0
2015-09-15 10:05:00,49.21,49.29,49.2,49.25,12700.0,44.5653,44.6377,44.5562,44.6015,12700.0
2015-09-15 10:10:00,49.24,49.27,49.2,49.24,12391.0,44.5924,44.6196,44.5562,44.5924,12391.0
2015-09-15 10:15:00,49.24,49.27,49.21,49.24,13102.0,44.5924,44.6196,44.5653,44.5924,13102.0
2015-09-15 10:20:00,49.24,49.36,49.24,49.34,26266.0,44.5924,44.7011,44.5924,44.683,26266.0
2015-09-15 10:25:00,49.34,49.39,49.3,49.3,16862.0,44.683,44.7283,44.6468,44.6468,16862.0
2015-09-15 10:30:00,49.3,49.35,49.29,49.34,17631.0,44.6468,44.6921,44.6377,44.683,17631.0
2015-09-15 10:35:00,49.34,49.41,49.34,49.38,6629.0,44.683,44.7464,44.683,44.7192,6629.0
2015-09-15 10:40:00,49.4,49.44,49.36,49.41,41598.0,44.7373,44.7736,44.7011,44.7464,41598.0
2015-09-15 10:45:00,49.42,49.5,49.42,49.49,11440.0,44.7555,44.8279,44.7555,44.8189,11440.0
2015-09-15 10:50:00,49.49,49.53,49.46,49.48,17724.0,44.8189,44.8551,44.7917,44.8098,17724.0
2015-09-15 10:55:00,49.48,49.55,49.48,49.51,9800.0,44.8098,44.8732,44.8098,44.837,9800.0
2015-09-15 11:00:00,49.52,49.55,49.48,49.5,19217.0,44.846,44.8732,44.8098,44.8279,19217.0
2015-09-15 11:05:00,49.5,49.5,49.43,49.45,11126.0,44.8279,44.8279,44.7645,44.7826,11126.0
2015-09-15 11:10:00,49.46,49.49,49.44,49.47,14800.0,44.7917,44.8189,44.7736,44.8007,14800.0
2015-09-15 11:15:00,49.46,49.48,49.44,49.45,25023.0,44.7917,44.8098,44.7736,44.7826,25023.0
2015-09-15 11:20:00,49.46,49.48,49.41,49.43,18014.0,44.7917,44.8098,44.7464,44.7645,18014.0
2015-09-15 11:25:00,49.45,49.49,49.42,49.45,20015.0,44.7826,44.8189,44.7555,44.7826,20015.0
2015-09-15 11:30:00,49.46,49.48,49.43,49.43,15143.0,44.7917,44.8098,44.7645,44.7645,15143.0
2015-09-15 11:35:00,49.44,49.51,49.44,49.47,11689.0,44.7736,44.837,44.7736,44.8007,11689.0
2015-09-15 11:40:00,49.43,49.5,49.43,49.5,9880.0,44.7645,44.8279,44.7645,44.8279,9880.0
2015-09-15 11:45:00,49.51,49.53,49.48,49.51,8443.0,44.837,44.8551,44.8098,44.837,8443.0
2015-09-15 11:50:00,49.51,49.53,49.48,49.48,11318.0,44.837,44.8551,44.8098,44.8098,11318.0
2015-09-15 11:55:00,49.48,49.52,49.48,49.52,11649.0,44.8098,44.846,44.8098,44.846,11649.0
2015-09-15 12:00:00,49.52,49.56,49.49,49.5,21372.0,44.846,44.8822,44.8189,44.8279,21372.0
2015-09-15 12:05:00,49.5,49.53,49.49,49.53,13469.0,44.8279,44.8551,44.8189,44.8551,13469.0
2015-09-15 12:10:00,49.53,49.61,49.52,49.57,14114.0,44.8551,44.9275,44.846,44.8913,14114.0
2015-09-15 12:15:00,49.56,49.61,49.55,49.55,6696.0,44.8822,44.9275,44.8732,44.8732,6696.0
2015-09-15 12:20:00,49.55,49.56,49.5,49.51,8046.0,44.8732,44.8822,44.8279,44.837,8046.0
2015-09-15 12:25:00,49.51,49.51,49.46,49.46,5612.0,44.837,44.837,44.7917,44.7917,5612.0
2015-09-15 12:30:00,49.47,49.5,49.47,49.49,7457.0,44.8007,44.8279,44.8007,44.8189,7457.0
2015-09-15 12:35:00,49.51,49.57,49.47,49.54,31367.0,44.837,44.8913,44.8007,44.8641,31367.0
2015-09-15 12:40:00,49.56,49.57,49.53,49.53,6230.0,44.8822,44.8913,44.8551,44.8551,6230.0
2015-09-15 12:45:00,49.53,49.53,49.48,49.51,12346.0,44.8551,44.8551,44.8098,44.837,12346.0
2015-09-15 12:50:00,49.51,49.53,49.48,49.49,9176.0,44.837,44.8551,44.8098,44.8189,9176.0
2015-09-15 12:55:00,49.51,49.53,49.43,49.43,13725.0,44.837,44.8551,44.7645,44.7645,13725.0
2015-09-15 13:00:00,49.43,49.43,49.39,49.43,8300.0,44.7645,44.7645,44.7283,44.7645,8300.0
2015-09-15 13:05:00,49.44,49.47,49.42,49.45,10552.0,44.7736,44.8007,44.7555,44.7826,10552.0
2015-09-15 13:10:00,49.44,49.53,49.42,49.53,7771.0,44.7736,44.8551,44.7555,44.8551,7771.0
2015-09-15 13:15:00,49.54,49.65,49.54,49.63,15090.0,44.8641,44.9637,44.8641,44.9456,15090.0
2015-09-15 13:20:00,49.64,49.71,49.64,49.71,12189.0,44.9547,45.0181,44.9547,45.0181,12189.0
2015-09-15 13:25:00,49.69,49.78,49.69,49.74,26462.0,45.0,45.0815,45.0,45.0453,26462.0
2015-09-15 13:30:00,49.75,49.84,49.74,49.8,24048.0,45.0543,45.1358,45.0453,45.0996,24048.0
2015-09-15 13:35:00,49.77,49.81,49.76,49.79,12921.0,45.0724,45.1086,45.0634,45.0905,12921.0
2015-09-15 13:40:00,49.81,49.86,49.79,49.81,23726.0,45.1086,45.1539,45.0905,45.1086,23726.0
2015-09-15 13:45:00,49.82,49.83,49.79,49.81,11340.0,45.1177,45.1268,45.0905,45.1086,11340.0
2015-09-15 13:50:00,49.82,49.83,49.8,49.8,15582.0,45.1177,45.1268,45.0996,45.0996,15582.0
2015-09-15 13:55:00,49.8,49.82,49.75,49.76,13514.0,45.0996,45.1177,45.0543,45.0634,13514.0
2015-09-15 14:00:00,49.77,49.83,49.76,49.83,13444.0,45.0724,45.1268,45.0634,45.1268,13444.0
2015-09-15 14:05:00,49.84,49.85,49.79,49.84,20842.0,45.1358,45.1449,45.0905,45.1358,20842.0
2015-09-15 14:10:00,49.84,49.86,49.79,49.8,23086.0,45.1358,45.1539,45.0905,45.0996,23086.0
2015-09-15 14:15:00,49.79,49.81,49.75,49.77,28809.0,45.0905,45.1086,45.0543,45.0724,28809.0
2015-09-15 14:20:00,49.76,49.77,49.67,49.69,24382.0,45.0634,45.0724,44.9819,45.0,24382.0
2015-09-15 14:25:00,49.68,49.69,49.64,49.66,16879.0,44.9909,45.0,44.9547,44.9728,16879.0
2015-09-15 14:30:00,49.67,49.75,49.65,49.66,25076.0,44.9819,45.0543,44.9637,44.9728,25076.0
2015-09-15 14:35:00,49.67,49.69,49.64,49.64,31556.0,44.9819,45.0,44.9547,44.9547,31556.0
2015-09-15 14:40:00,49.65,49.67,49.58,49.58,35752.0,44.9637,44.9819,44.9004,44.9004,35752.0
2015-09-15 14:45:00,49.59,49.64,49.56,49.58,36451.0,44.9094,44.9547,44.8822,44.9004,36451.0
2015-09-15 14:50:00,49.58,49.61,49.54,49.56,19936.0,44.9004,44.9275,44.8641,44.8822,19936.0
2015-09-15 14:55:00,49.57,49.64,49.56,49.63,20664.0,44.8913,44.9547,44.8822,44.9456,20664.0
2015-09-15 15:00:00,49.63,49.71,49.61,49.69,23333.0,44.9456,45.0181,44.9275,45.0,23333.0
2015-09-15 15:05:00,49.68,49.71,49.68,49.69,17717.0,44.9909,45.0181,44.9909,45.0,17717.0
2015-09-15 15:10:00,49.69,49.72,49.66,49.66,29736.0,45.0,45.0271,44.9728,44.9728,29736.0
2015-09-15 15:15:00,49.66,49.68,49.61,49.62,29841.0,44.9728,44.9909,44.9275,44.9366,29841.0
2015-09-15 15:20:00,49.61,49.61,49.56,49.57,27613.0,44.9275,44.9275,44.8822,44.8913,27613.0
2015-09-15 15:25:00,49.57,49.57,49.54,49.55,24475.0,44.8913,44.8913,44.8641,44.8732,24475.0
2015-09-15 15:30:00,49.54,49.59,49.51,49.57,33776.0,44.8641,44.9094,44.837,44.8913,33776.0
2015-09-15 15:35:00,49.57,49.58,49.5,49.5,30102.0,44.8913,44.9004,44.8279,44.8279,30102.0
2015-09-15 15:40:00,49.51,49.51,49.45,49.5,63520.0,44.837,44.837,44.7826,44.8279,63520.0
2015-09-15 15:45:00,49.49,49.53,49.45,49.48,48853.0,44.8189,44.8551,44.7826,44.8098,48853.0
2015-09-15 15:50:00,49.49,49.5,49.45,49.46,60417.0,44.8189,44.8279,44.7826,44.7917,60417.0
2015-09-15 15:55:00,49.46,49.48,49.4,49.43,151048.0,44.7917,44.8098,44.7373,44.7645,151048.0
2015-09-16 09:30:00,48.2,49.46,48.02,49.46,42153.0,43.6506,44.7917,43.4876,44.7917,42153.0
2015-09-16 09:35:00,49.45,49.48,49.27,49.32,23890.0,44.7826,44.8098,44.6196,44.6649,23890.0
2015-09-16 09:40:00,49.34,49.34,49.11,49.11,23138.0,44.683,44.683,44.4747,44.4747,23138.0
2015-09-16 09:45:00,49.13,49.25,49.12,49.12,55599.0,44.4928,44.6015,44.4838,44.4838,55599.0
2015-09-16 09:50:00,49.15,49.21,49.08,49.2,34863.0,44.5109,44.5653,44.4475,44.5562,34863.0
2015-09-16 09:55:00,49.2,49.2,49.01,49.02,41991.0,44.5562,44.5562,44.3842,44.3932,41991.0
2015-09-16 10:00:00,49.02,49.06,49.0,49.01,36406.0,44.3932,44.4294,44.3751,44.3842,36406.0
2015-09-16 10:05:00,49.01,49.19,49.0,49.19,26286.0,44.3842,44.5472,44.3751,44.5472,26286.0
2015-09-16 10:10:00,49.17,49.24,49.17,49.21,12841.0,44.5291,44.5924,44.5291,44.5653,12841.0
2015-09-16 10:15:00,49.24,49.28,49.22,49.23,15500.0,44.5924,44.6287,44.5743,44.5834,15500.0
2015-09-16 10:20:00,49.24,49.3,49.22,49.26,15336.0,44.5924,44.6468,44.5743,44.6106,15336.0
2015-09-16 10:25:00,49.26,49.33,49.23,49.23,40283.0,44.6106,44.674,44.5834,44.5834,40283.0
2015-09-16 10:30:00,49.22,49.37,49.21,49.34,18968.0,44.5743,44.7102,44.5653,44.683,18968.0
2015-09-16 10:35:00,49.35,49.35,49.2,49.22,12438.0,44.6921,44.6921,44.5562,44.5743,12438.0
2015-09-16 10:40:00,49.23,49.23,49.18,49.19,11844.0,44.5834,44.5834,44.5381,44.5472,11844.0
2015-09-16 10:45:00,49.2,49.25,49.19,49.22,13147.0,44.5562,44.6015,44.5472,44.5743,13147.0
2015-09-16 10:50:00,49.19,49.25,49.18,49.24,12369.0,44.5472,44.6015,44.5381,44.5924,12369.0
2015-09-16 10:55:00,49.24,49.34,49.24,49.32,13401.0,44.5924,44.683,44.5924,44.6649,13401.0
2015-09-16 11:00:00,49.33,49.43,49.27,49.4,19430.0,44.674,44.7645,44.6196,44.7373,19430.0
2015-09-16 11:05:00,49.41,49.48,49.4,49.47,24029.0,44.7464,44.8098,44.7373,44.8007,24029.0
2015-09-16 11:10:00,49.48,49.52,49.46,49.52,17137.0,44.8098,44.846,44.7917,44.846,17137.0
2015-09-16 11:15:00,49.52,49.52,49.46,49.48,15658.0,44.846,44.846,44.7917,44.8098,15658.0
2015-09-16 11:20:00,49.48,49.52,49.45,49.46,30595.0,44.8098,44.846,44.7826,44.7917,30595.0
2015-09-16 11:25:00,49.45,49.52,49.45,49.5,15804.0,44.7826,44.846,44.7826,44.8279,15804.0
2015-09-16 11:30:00,49.51,49.51,49.4,49.43,16639.0,44.837,44.837,44.7373,44.7645,16639.0
2015-09-16 11:35:00,49.43,49.44,49.39,49.4,10097.0,44.7645,44.7736,44.7283,44.7373,10097.0
2015-09-16 11:40:00,49.4,49.4,49.34,49.35,14413.0,44.7373,44.7373,44.683,44.6921,14413.0
2015-09-16 11:45:00,49.36,49.38,49.33,49.36,28271.0,44.7011,44.7192,44.674,44.7011,28271.0
2015-09-16 11:50:00,49.37,49.43,49.33,49.43,30556.0,44.7102,44.7645,44.674,44.7645,30556.0
2015-09-16 11:55:00,49.44,49.51,49.43,49.5,7700.0,44.7736,44.837,44.7645,44.8279,7700.0
2015-09-16 12:00:00,49.51,49.56,49.46,49.47,25585.0,44.837,44.8822,44.7917,44.8007,25585.0
2015-09-16 12:05:00,49.47,49.47,49.36,49.38,9529.0,44.8007,44.8007,44.7011,44.7192,9529.0
2015-09-16 12:10:00,49.39,49.42,49.35,49.37,8591.0,44.7283,44.7555,44.6921,44.7102,8591.0
2015-09-16 12:15:00,49.37,49.47,49.37,49.44,8213.0,44.7102,44.8007,44.7102,44.7736,8213.0
2015-09-16 12:20:00,49.43,49.47,49.4,49.43,8418.0,44.7645,44.8007,44.7373,44.7645,8418.0
2015-09-16 12:25:00,49.43,49.47,49.41,49.47,7439.0,44.7645,44.8007,44.7464,44.8007,7439.0
2015-09-16 12:30:00,49.48,49.48,49.39,49.42,19241.0,44.8098,44.8098,44.7283,44.7555,19241.0
2015-09-16 12:35:00,49.43,49.47,49.42,49.44,16827.0,44.7645,44.8007,44.7555,44.7736,16827.0
2015-09-16 12:40:00,49.45,49.47,49.42,49.45,10087.0,44.7826,44.8007,44.7555,44.7826,10087.0
2015-09-16 12:45:00,49.45,49.52,49.44,49.52,9387.0,44.7826,44.846,44.7736,44.846,9387.0
2015-09-16 12:50:00,49.52,49.55,49.51,49.55,8219.0,44.846,44.8732,44.837,44.8732,8219.0
2015-09-16 12:55:00,49.55,49.6,49.55,49.58,10597.0,44.8732,44.9185,44.8732,44.9004,10597.0
2015-09-16 13:00:00,49.58,49.59,49.49,49.53,14069.0,44.9004,44.9094,44.8189,44.8551,14069.0
2015-09-16 13:05:00,49.55,49.57,49.54,49.57,12768.0,44.8732,44.8913,44.8641,44.8913,12768.0
2015-09-16 13:10:00,49.57,49.59,49.56,49.58,11641.0,44.8913,44.9094,44.8822,44.9004,11641.0
2015-09-16 13:15:00,49.59,49.6,49.52,49.53,12899.0,44.9094,44.9185,44.846,44.8551,12899.0
2015-09-16 13:20:00,49.53,49.55,49.48,49.52,13771.0,44.8551,44.8732,44.8098,44.846,13771.0
2015-09-16 13:25:00,49.52,49.53,49.46,49.48,16998.0,44.846,44.8551,44.7917,44.8098,16998.0
2015-09-16 13:30:00,49.47,49.52,49.47,49.48,16124.0,44.8007,44.846,44.8007,44.8098,16124.0
2015-09-16 13:35:00,49.5,49.53,49.47,49.48,14101.0,44.8279,44.8551,44.8007,44.8098,14101.0
2015-09-16 13:40:00,49.48,49.49,49.46,49.49,17674.0,44.8098,44.8189,44.7917,44.8189,17674.0
2015-09-16 13:45:00,49.49,49.52,49.48,49.51,12855.0,44.8189,44.846,44.8098,44.837,12855.0
2015-09-16 13:50:00,49.52,49.58,49.52,49.58,10715.0,44.846,44.9004,44.846,44.9004,10715.0
2015-09-16 13:55:00,49.57,49.64,49.55,49.63,12268.0,44.8913,44.9547,44.8732,44.9456,12268.0
2015-09-16 14:00:00,49.62,49.62,49.58,49.62,12296.0,44.9366,44.9366,44.9004,44.9366,12296.0
2015-09-16 14:05:00,49.63,49.64,49.55,49.59,51970.0,44.9456,44.9547,44.8732,44.9094,51970.0
2015-09-16 14:10:00,49.59,49.59,49.46,49.47,21073.0,44.9094,44.9094,44.7917,44.8007,21073.0
2015-09-16 14:15:00,49.46,49.47,49.42,49.47,10890.0,44.7917,44.8007,44.7555,44.8007,10890.0
2015-09-16 14:20:00,49.47,49.47,49.34,49.37,18245.0,44.8007,44.8007,44.683,44.7102,18245.0
2015-09-16 14:25:00,49.36,49.4,49.34,49.38,18669.0,44.7011,44.7373,44.683,44.7192,18669.0
2015-09-16 14:30:00,49.39,49.42,49.36,49.42,14261.0,44.7283,44.7555,44.7011,44.7555,14261.0
2015-09-16 14:35:00,49.43,49.44,49.38,49.38,30470.0,44.7645,44.7736,44.7192,44.7192,30470.0
2015-09-16 14:40:00,49.38,49.45,49.38,49.45,14164.0,44.7192,44.7826,44.7192,44.7826,14164.0
2015-09-16 14:45:00,49.45,49.49,49.43,49.46,13265.0,44.7826,44.8189,44.7645,44.7917,13265.0
2015-09-16 14:50:00,49.46,49.46,49.41,49.42,17133.0,44.7917,44.7917,44.7464,44.7555,17133.0
2015-09-16 14:55:00,49.42,49.53,49.42,49.53,21009.0,44.7555,44.8551,44.7555,44.8551,21009.0
2015-09-16 15:00:00,49.52,49.58,49.52,49.58,15151.0,44.846,44.9004,44.846,44.9004,15151.0
2015-09-16 15:05:00,49.58,49.63,49.58,49.62,14736.0,44.9004,44.9456,44.9004,44.9366,14736.0
2015-09-16 15:10:00,49.62,49.69,49.58,49.59,22567.0,44.9366,45.0,44.9004,44.9094,22567.0
2015-09-16 15:15:00,49.59,49.65,49.58,49.62,17920.0,44.9094,44.9637,44.9004,44.9366,17920.0
2015-09-16 15:20:00,49.62,49.69,49.6,49.68,27286.0,44.9366,45.0,44.9185,44.9909,27286.0
2015-09-16 15:25:00,49.68,49.68,49.59,49.68,19244.0,44.9909,44.9909,44.9094,44.9909,19244.0
2015-09-16 15:30:00,49.69,49.71,49.67,49.71,20900.0,45.0,45.0181,44.9819,45.0181,20900.0
2015-09-16 15:35:00,49.72,49.77,49.7,49.74,26829.0,45.0271,45.0724,45.009,45.0453,26829.0
2015-09-16 15:40:00,49.75,49.79,49.74,49.77,24177.0,45.0543,45.0905,45.0453,45.0724,24177.0
2015-09-16 15:45:00,49.77,49.77,49.72,49.73,33047.0,45.0724,45.0724,45.0271,45.0362,33047.0
2015-09-16 15:50:00,49.73,49.78,49.73,49.78,53286.0,45.0362,45.0815,45.0362,45.0815,53286.0
2015-09-16 15:55:00,49.77,49.83,49.73,49.74,80023.0,45.0724,45.1268,45.0362,45.0453,80023.0
2015-09-17 09:30:00,50.25,50.41,50.19,50.32,59590.0,45.5071,45.652,45.4528,45.5705,59590.0
2015-09-17 09:35:00,50.35,50.5,50.33,50.49,33174.0,45.5977,45.7335,45.5796,45.7245,33174.0
2015-09-17 09:40:00,50.48,50.6,50.39,50.59,29782.0,45.7154,45.8241,45.6339,45.815,29782.0
2015-09-17 09:45:00,50.6,50.7,50.53,50.57,25344.0,45.8241,45.9146,45.7607,45.7969,25344.0
2015-09-17 09:50:00,50.58,50.66,50.52,50.58,23941.0,45.806,45.8784,45.7516,45.806,23941.0
2015-09-17 09:55:00,50.59,50.64,50.55,50.62,18467.0,45.815,45.8603,45.7788,45.8422,18467.0
2015-09-17 10:00:00,50.61,50.64,50.5,50.56,54222.0,45.8331,45.8603,45.7335,45.7879,54222.0
2015-09-17 10:05:00,50.57,50.57,50.44,50.5,16990.0,45.7969,45.7969,45.6792,45.7335,16990.0
2015-09-17 10:10:00,50.5,50.52,50.42,50.45,17750.0,45.7335,45.7516,45.6611,45.6882,17750.0
2015-09-17 10:15:00,50.45,50.5,50.38,50.38,43364.0,45.6882,45.7335,45.6248,45.6248,43364.0
2015-09-17 10:20:00,50.39,50.4,50.28,50.28,43598.0,45.6339,45.643,45.5343,45.5343,43598.0
2015-09-17 10:25:00,50.28,50.44,50.28,50.43,39195.0,45.5343,45.6792,45.5343,45.6701,39195.0
2015-09-17 10:30:00,50.43,50.53,50.42,50.52,41795.0,45.6701,45.7607,45.6611,45.7516,41795.0
2015-09-17 10:35:00,50.53,50.65,50.51,50.65,41061.0,45.7607,45.8694,45.7426,45.8694,41061.0
2015-09-17 10:40:00,50.65,50.72,50.64,50.69,41032.0,45.8694,45.9328,45.8603,45.9056,41032.0
2015-09-17 10:45:00,50.7,50.79,50.69,50.78,26474.0,45.9146,45.9961,45.9056,45.9871,26474.0
2015-09-17 10:50:00,50.79,50.8,50.74,50.75,24586.0,45.9961,46.0052,45.9509,45.9599,24586.0
2015-09-17 10:55:00,50.74,50.74,50.65,50.69,23898.0,45.9509,45.9509,45.8694,45.9056,23898.0
2015-09-17 11:00:00,50.68,50.71,50.65,50.71,10543.0,45.8965,45.9237,45.8694,45.9237,10543.0
2015-09-17 11:05:00,50.72,50.77,50.72,50.75,19997.0,45.9328,45.978,45.9328,45.9599,19997.0
2015-09-17 11:10:00,50.74,50.74,50.69,50.71,25432.0,45.9509,45.9509,45.9056,45.9237,25432.0
2015-09-17 11:15:00,50.72,50.82,50.72,50.79,22433.0,45.9328,46.0233,45.9328,45.9961,22433.0
2015-09-17 11:20:00,50.79,50.86,50.78,50.82,10567.0,45.9961,46.0595,45.9871,46.0233,10567.0
2015-09-17 11:25:00,50.82,50.83,50.71,50.75,16004.0,46.0233,46.0324,45.9237,45.9599,16004.0
2015-09-17 11:30:00,50.75,50.79,50.73,50.77,7527.0,45.9599,45.9961,45.9418,45.978,7527.0
2015-09-17 11:35:00,50.77,50.8,50.72,50.75,9525.0,45.978,46.0052,45.9328,45.9599,9525.0
2015-09-17 11:40:00,50.76,50.81,50.72,50.78,14735.0,45.969,46.0143,45.9328,45.9871,14735.0
2015-09-17 11:45:00,50.77,50.8,50.75,50.76,8300.0,45.978,46.0052,45.9599,45.969,8300.0
2015-09-17 11:50:00,50.76,50.76,50.66,50.66,8967.0,45.969,45.969,45.8784,45.8784,8967.0
2015-09-17 11:55:00,50.65,50.69,50.63,50.66,13051.0,45.8694,45.9056,45.8513,45.8784,13051.0
2015-09-17 12:00:00,50.66,50.67,50.62,50.63,7500.0,45.8784,45.8875,45.8422,45.8513,7500.0
2015-09-17 12:05:00,50.63,50.7,50.63,50.68,9765.0,45.8513,45.9146,45.8513,45.8965,9765.0
2015-09-17 12:10:00,50.66,50.72,50.65,50.71,6324.0,45.8784,45.9328,45.8694,45.9237,6324.0
2015-09-17 12:15:00,50.71,50.75,50.69,50.69,10033.0,45.9237,45.9599,45.9056,45.9056,10033.0
2015-09-17 12:20:00,50.7,50.76,50.7,50.75,6311.0,45.9146,45.969,45.9146,45.9599,6311.0
2015-09-17 12:25:00,50.75,50.79,50.72,50.77,10925.0,45.9599,45.9961,45.9328,45.978,10925.0
2015-09-17 12:30:00,50.77,50.82,50.69,50.71,21726.0,45.978,46.0233,45.9056,45.9237,21726.0
2015-09-17 12:35:00,50.73,50.76,50.68,50.68,15904.0,45.9418,45.969,45.8965,45.8965,15904.0
2015-09-17 12:40:00,50.67,50.68,50.62,50.67,14527.0,45.8875,45.8965,45.8422,45.8875,14527.0
2015-09-17 12:45:00,50.67,50.67,50.6,50.63,8201.0,45.8875,45.8875,45.8241,45.8513,8201.0
2015-09-17 12:50:00,50.63,50.63,50.58,50.6,24546.0,45.8513,45.8513,45.806,45.8241,24546.0
2015-09-17 12:55:00,50.61,50.71,50.61,50.7,22477.0,45.8331,45.9237,45.8331,45.9146,22477.0
2015-09-17 13:00:00,50.69,50.72,50.67,50.68,12131.0,45.9056,45.9328,45.8875,45.8965,12131.0
2015-09-17 13:05:00,50.67,50.78,50.67,50.76,24849.0,45.8875,45.9871,45.8875,45.969,24849.0
2015-09-17 13:10:00,50.76,50.81,50.74,50.81,27921.0,45.969,46.0143,45.9509,46.0143,27921.0
2015-09-17 13:15:00,50.82,50.84,50.79,50.82,29090.0,46.0233,46.0414,45.9961,46.0233,29090.0
2015-09-17 13:20:00,50.82,50.86,50.77,50.78,17183.0,46.0233,46.0595,45.978,45.9871,17183.0
2015-09-17 13:25:00,50.78,50.87,50.78,50.8,23399.0,45.9871,46.0686,45.9871,46.0052,23399.0
2015-09-17 13:30:00,50.79,50.88,50.79,50.88,21675.0,45.9961,46.0777,45.9961,46.0777,21675.0
2015-09-17 13:35:00,50.88,50.9,50.83,50.85,28973.0,46.0777,46.0958,46.0324,46.0505,28973.0
2015-09-17 13:40:00,50.86,50.91,50.84,50.85,18168.0,46.0595,46.1048,46.0414,46.0505,18168.0
2015-09-17 13:45:00,50.86,50.9,50.85,50.89,24113.0,46.0595,46.0958,46.0505,46.0867,24113.0
2015-09-17 13:50:00,50.89,50.9,50.83,50.88,23274.0,46.0867,46.0958,46.0324,46.0777,23274.0
2015-09-17 13:55:00,50.87,50.9,50.79,50.79,32128.0,46.0686,46.0958,45.9961,45.9961,32128.0
2015-09-17 14:00:00,50.81,51.0,50.35,50.45,42411.0,46.0143,46.1863,45.5977,45.6882,42411.0
2015-09-17 14:05:00,50.5,50.62,50.41,50.6,15120.0,45.7335,45.8422,45.652,45.8241,15120.0
2015-09-17 14:10:00,50.69,50.92,50.69,50.76,27573.0,45.9056,46.1139,45.9056,45.969,27573.0
2015-09-17 14:15:00,50.75,50.95,50.69,50.82,35798.0,45.9599,46.141,45.9056,46.0233,35798.0
2015-09-17 14:20:00,50.84,50.86,50.73,50.79,15908.0,46.0414,46.0595,45.9418,45.9961,15908.0
2015-09-17 14:25:00,50.8,50.84,50.67,50.67,15971.0,46.0052,46.0414,45.8875,45.8875,15971.0
2015-09-17 14:30:00,50.69,50.87,50.68,50.83,20767.0,45.9056,46.0686,45.8965,46.0324,20767.0
2015-09-17 14:35:00,50.83,50.87,50.71,50.75,33163.0,46.0324,46.0686,45.9237,45.9599,33163.0
2015-09-17 14:40:00,50.75,50.98,50.74,50.92,53676.0,45.9599,46.1682,45.9509,46.1139,53676.0
2015-09-17 14:45:00,50.92,51.27,50.91,51.15,49019.0,46.1139,46.4308,46.1048,46.3222,49019.0
2015-09-17 14:50:00,51.15,51.17,51.05,51.16,28997.0,46.3222,46.3403,46.2316,46.3312,28997.0
2015-09-17 14:55:00,51.16,51.16,51.03,51.08,48534.0,46.3312,46.3312,46.2135,46.2588,48534.0
2015-09-17 15:00:00,51.09,51.15,51.01,51.05,46101.0,46.2678,46.3222,46.1954,46.2316,46101.0
2015-09-17 15:05:00,51.04,51.04,50.85,50.9,34456.0,46.2226,46.2226,46.0505,46.0958,34456.0
2015-09-17 15:10:00,50.88,50.93,50.58,50.61,45489.0,46.0777,46.1229,45.806,45.8331,45489.0
2015-09-17 15:15:00,50.61,50.73,50.56,50.66,36041.0,45.8331,45.9418,45.7879,45.8784,36041.0
2015-09-17 15:20:00,50.65,50.65,50.27,50.53,48620.0,45.8694,45.8694,45.5252,45.7607,48620.0
2015-09-17 15:25:00,50.5,50.7,50.48,50.66,46123.0,45.7335,45.9146,45.7154,45.8784,46123.0
2015-09-17 15:30:00,50.66,50.82,50.55,50.78,60427.0,45.8784,46.0233,45.7788,45.9871,60427.0
2015-09-17 15:35:00,50.78,50.79,50.55,50.63,39473.0,45.9871,45.9961,45.7788,45.8513,39473.0
2015-09-17 15:40:00,50.64,50.73,50.58,50.6,67213.0,45.8603,45.9418,45.806,45.8241,67213.0
2015-09-17 15:45:00,50.59,50.67,50.52,50.54,69939.0,45.815,45.8875,45.7516,45.7697,69939.0
2015-09-17 15:50:00,50.54,50.55,50.39,50.42,90421.0,45.7697,45.7788,45.6339,45.6611,90421.0
2015-09-17 15:55:00,50.42,50.55,50.38,50.49,140116.0,45.6611,45.7788,45.6248,45.7245,140116.0
2015-09-18 09:30:00,49.85,49.94,49.49,49.66,689729.0,45.1449,45.2264,44.8189,44.9728,689729.0
2015-09-18 09:35:00,49.67,49.92,49.63,49.77,64605.0,44.9819,45.2083,44.9456,45.0724,64605.0
2015-09-18 09:40:00,49.79,49.93,49.73,49.86,36261.0,45.0905,45.2173,45.0362,45.1539,36261.0
2015-09-18 09:45:00,49.84,49.91,49.7,49.75,43043.0,45.1358,45.1992,45.009,45.0543,43043.0
2015-09-18 09:50:00,49.75,49.84,49.7,49.83,125032.0,45.0543,45.1358,45.009,45.1268,125032.0
2015-09-18 09:55:00,49.83,49.99,49.83,49.85,115722.0,45.1268,45.2717,45.1268,45.1449,115722.0
2015-09-18 10:00:00,49.82,49.87,49.74,49.86,18246.0,45.1177,45.163,45.0453,45.1539,18246.0
2015-09-18 10:05:00,49.86,49.99,49.84,49.93,20101.0,45.1539,45.2717,45.1358,45.2173,20101.0
2015-09-18 10:10:00,49.93,50.02,49.91,49.92,25033.0,45.2173,45.2988,45.1992,45.2083,25033.0
2015-09-18 10:15:00,49.94,49.94,49.86,49.86,25368.0,45.2264,45.2264,45.1539,45.1539,25368.0
2015-09-18 10:20:00,49.87,49.97,49.87,49.94,14725.0,45.163,45.2535,45.163,45.2264,14725.0
2015-09-18 10:25:00,49.94,50.09,49.94,49.98,15565.0,45.2264,45.3622,45.2264,45.2626,15565.0
2015-09-18 10:30:00,50.0,50.0,49.89,49.92,15007.0,45.2807,45.2807,45.1811,45.2083,15007.0
2015-09-18 10:35:00,49.92,49.92,49.82,49.82,22105.0,45.2083,45.2083,45.1177,45.1177,22105.0
2015-09-18 10:40:00,49.84,49.89,49.82,49.86,16926.0,45.1358,45.1811,45.1177,45.1539,16926.0
2015-09-18 10:45:00,49.86,49.91,49.86,49.89,13600.0,45.1539,45.1992,45.1539,45.1811,13600.0
2015-09-18 10:50:00,49.89,49.9,49.86,49.87,29147.0,45.1811,45.1902,45.1539,45.163,29147.0
2015-09-18 10:55:00,49.87,49.9,49.84,49.89,29458.0,45.163,45.1902,45.1358,45.1811,29458.0
2015-09-18 11:00:00,49.91,49.98,49.88,49.95,14723.0,45.1992,45.2626,45.172,45.2354,14723.0
2015-09-18 11:05:00,49.94,50.0,49.93,49.97,13274.0,45.2264,45.2807,45.2173,45.2535,13274.0
2015-09-18 11:10:00,49.98,49.98,49.9,49.93,12100.0,45.2626,45.2626,45.1902,45.2173,12100.0
2015-09-18 11:15:00,49.92,49.92,49.86,49.92,17926.0,45.2083,45.2083,45.1539,45.2083,17926.0
2015-09-18 11:20:00,49.93,49.95,49.91,49.93,9654.0,45.2173,45.2354,45.1992,45.2173,9654.0
2015-09-18 11:25:00,49.96,50.0,49.86,49.86,17100.0,45.2445,45.2807,45.1539,45.1539,17100.0
2015-09-18 11:30:00,49.85,49.88,49.82,49.85,11211.0,45.1449,45.172,45.1177,45.1449,11211.0
2015-09-18 11:35:00,49.86,49.95,49.83,49.95,17703.0,45.1539,45.2354,45.1268,45.2354,17703.0
2015-09-18 11:40:00,49.94,49.97,49.91,49.96,9272.0,45.2264,45.2535,45.1992,45.2445,9272.0
2015-09-18 11:45:00,49.96,50.06,49.95,50.0,15883.0,45.2445,45.3351,45.2354,45.2807,15883.0
2015-09-18 11:50:00,50.0,50.0,49.9,49.9,13028.0,45.2807,45.2807,45.1902,45.1902,13028.0
2015-09-18 11:55:00,49.89,49.92,49.86,49.86,13348.0,45.1811,45.2083,45.1539,45.1539,13348.0
2015-09-18 12:00:00,49.86,49.87,49.78,49.87,48307.0,45.1539,45.163,45.0815,45.163,48307.0
2015-09-18 12:05:00,49.87,49.92,49.83,49.83,18838.0,45.163,45.2083,45.1268,45.1268,18838.0
2015-09-18 12:10:00,49.83,49.84,49.78,49.83,27503.0,45.1268,45.1358,45.0815,45.1268,27503.0
2015-09-18 12:15:00,49.82,49.85,49.81,49.81,13432.0,45.1177,45.1449,45.1086,45.1086,13432.0
2015-09-18 12:20:00,49.8,49.82,49.71,49.71,39176.0,45.0996,45.1177,45.0181,45.0181,39176.0
2015-09-18 12:25:00,49.7,49.74,49.69,49.71,7562.0,45.009,45.0453,45.0,45.0181,7562.0
2015-09-18 12:30:00,49.72,49.73,49.68,49.71,41495.0,45.0271,45.0362,44.9909,45.0181,41495.0
2015-09-18 12:35:00,49.71,49.74,49.7,49.71,8128.0,45.0181,45.0453,45.009,45.0181,8128.0
2015-09-18 12:40:00,49.71,49.71,49.57,49.57,15119.0,45.0181,45.0181,44.8913,44.8913,15119.0
2015-09-18 12:45:00,49.57,49.66,49.57,49.65,7352.0,44.8913,44.9728,44.8913,44.9637,7352.0
2015-09-18 12:50:00,49.66,49.79,49.66,49.77,31061.0,44.9728,45.0905,44.9728,45.0724,31061.0
2015-09-18 12:55:00,49.76,49.77,49.72,49.76,11316.0,45.0634,45.0724,45.0271,45.0634,11316.0
2015-09-18 13:00:00,49.73,49.81,49.7,49.77,23322.0,45.0362,45.1086,45.009,45.0724,23322.0
2015-09-18 13:05:00,49.77,49.78,49.73,49.75,12345.0,45.0724,45.0815,45.0362,45.0543,12345.0
2015-09-18 13:10:00,49.75,49.77,49.7,49.71,13647.0,45.0543,45.0724,45.009,45.0181,13647.0
2015-09-18 13:15:00,49.71,49.77,49.7,49.74,29817.0,45.0181,45.0724,45.009,45.0453,29817.0
2015-09-18 13:20:00,49.74,49.74,49.69,49.7,65852.0,45.0453,45.0453,45.0,45.009,65852.0
2015-09-18 13:25:00,49.71,49.78,49.7,49.76,28286.0,45.0181,45.0815,45.009,45.0634,28286.0
2015-09-18 13:30:00,49.74,49.76,49.7,49.7,14620.0,45.0453,45.0634,45.009,45.009,14620.0
2015-09-18 13:35:00,49.7,49.7,49.62,49.62,18364.0,45.009,45.009,44.9366,44.9366,18364.0
2015-09-18 13:40:00,49.62,49.63,49.58,49.59,8983.0,44.9366,44.9456,44.9004,44.9094,8983.0
2015-09-18 13:45:00,49.59,49.62,49.53,49.55,13184.0,44.9094,44.9366,44.8551,44.8732,13184.0
2015-09-18 13:50:00,49.54,49.54,49.43,49.46,24991.0,44.8641,44.8641,44.7645,44.7917,24991.0
2015-09-18 13:55:00,49.45,49.47,49.38,49.41,17993.0,44.7826,44.8007,44.7192,44.7464,17993.0
2015-09-18 14:00:00,49.41,49.51,49.37,49.51,16065.0,44.7464,44.837,44.7102,44.837,16065.0
2015-09-18 14:05:00,49.5,49.54,49.48,49.51,20878.0,44.8279,44.8641,44.8098,44.837,20878.0
2015-09-18 14:10:00,49.5,49.52,49.45,49.52,11081.0,44.8279,44.846,44.7826,44.846,11081.0
2015-09-18 14:15:00,49.52,49.6,49.49,49.49,15837.0,44.846,44.9185,44.8189,44.8189,15837.0
2015-09-18 14:20:00,49.49,49.58,49.48,49.58,11047.0,44.8189,44.9004,44.8098,44.9004,11047.0
2015-09-18 14:25:00,49.58,49.59,49.54,49.55,12142.0,44.9004,44.9094,44.8641,44.8732,12142.0
2015-09-18 14:30:00,49.55,49.57,49.51,49.52,9666.0,44.8732,44.8913,44.837,44.846,9666.0
2015-09-18 14:35:00,49.52,49.53,49.46,49.53,16353.0,44.846,44.8551,44.7917,44.8551,16353.0
2015-09-18 14:40:00,49.53,49.58,49.52,49.52,13338.0,44.8551,44.9004,44.846,44.846,13338.0
2015-09-18 14:45:00,49.54,49.54,49.46,49.46,15318.0,44.8641,44.8641,44.7917,44.7917,15318.0
2015-09-18 14:50:00,49.46,49.46,49.38,49.42,20890.0,44.7917,44.7917,44.7192,44.7555,20890.0
2015-09-18 14:55:00,49.43,49.51,49.41,49.48,20813.0,44.7645,44.837,44.7464,44.8098,20813.0
2015-09-18 15:00:00,49.48,49.51,49.37,49.37,29247.0,44.8098,44.837,44.7102,44.7102,29247.0
2015-09-18 15:05:00,49.37,49.37,49.29,49.3,21837.0,44.7102,44.7102,44.6377,44.6468,21837.0
2015-09-18 15:10:00,49.31,49.38,49.31,49.36,25084.0,44.6558,44.7192,44.6558,44.7011,25084.0
2015-09-18 15:15:00,49.35,49.37,49.26,49.3,27001.0,44.6921,44.7102,44.6106,44.6468,27001.0
2015-09-18 15:20:00,49.31,49.31,49.23,49.31,19252.0,44.6558,44.6558,44.5834,44.6558,19252.0
2015-09-18 15:25:00,49.3,49.36,49.28,49.32,29087.0,44.6468,44.7011,44.6287,44.6649,29087.0
2015-09-18 15:30:00,49.31,49.33,49.21,49.23,42131.0,44.6558,44.674,44.5653,44.5834,42131.0
2015-09-18 15:35:00,49.22,49.23,49.17,49.2,36603.0,44.5743,44.5834,44.5291,44.5562,36603.0
2015-09-18 15:40:00,49.19,49.19,49.07,49.07,48469.0,44.5472,44.5472,44.4385,44.4385,48469.0
2015-09-18 15:45:00,49.07,49.17,49.06,49.12,72643.0,44.4385,44.5291,44.4294,44.4838,72643.0
2015-09-18 15:50:00,49.11,49.17,49.04,49.13,127574.0,44.4747,44.5291,44.4113,44.4928,127574.0
2015-09-18 15:55:00,49.12,49.17,49.04,49.13,259225.0,44.4838,44.5291,44.4113,44.4928,259225.0
2015-09-21 09:30:00,49.38,49.55,49.25,49.53,41768.0,44.7192,44.8732,44.6015,44.8551,41768.0
2015-09-21 09:35:00,49.54,49.62,49.41,49.43,17510.0,44.8641,44.9366,44.7464,44.7645,17510.0
2015-09-21 09:40:00,49.46,49.53,49.39,49.53,53171.0,44.7917,44.8551,44.7283,44.8551,53171.0
2015-09-21 09:45:00,49.55,49.63,49.52,49.62,17854.0,44.8732,44.9456,44.846,44.9366,17854.0
2015-09-21 09:50:00,49.63,49.76,49.63,49.64,14463.0,44.9456,45.0634,44.9456,44.9547,14463.0
2015-09-21 09:55:00,49.64,49.67,49.54,49.65,20786.0,44.9547,44.9819,44.8641,44.9637,20786.0
2015-09-21 10:00:00,49.67,49.71,49.56,49.71,47680.0,44.9819,45.0181,44.8822,45.0181,47680.0
2015-09-21 10:05:00,49.73,49.73,49.55,49.55,20420.0,45.0362,45.0362,44.8732,44.8732,20420.0
2015-09-21 10:10:00,49.55,49.69,49.55,49.66,9501.0,44.8732,45.0,44.8732,44.9728,9501.0
2015-09-21 10:15:00,49.65,49.7,49.57,49.67,16013.0,44.9637,45.009,44.8913,44.9819,16013.0
2015-09-21 10:20:00,49.67,49.83,49.67,49.79,13225.0,44.9819,45.1268,44.9819,45.0905,13225.0
2015-09-21 10:25:00,49.79,49.8,49.73,49.79,9114.0,45.0905,45.0996,45.0362,45.0905,9114.0
2015-09-21 10:30:00,49.8,49.86,49.8,49.83,14868.0,45.0996,45.1539,45.0996,45.1268,14868.0
2015-09-21 10:35:00,49.85,49.95,49.84,49.88,22829.0,45.1449,45.2354,45.1358,45.172,22829.0
2015-09-21 10:40:00,49.89,49.9,49.85,49.87,17951.0,45.1811,45.1902,45.1449,45.163,17951.0
2015-09-21 10:45:00,49.87,49.87,49.77,49.78,10375.0,45.163,45.163,45.0724,45.0815,10375.0
2015-09-21 10:50:00,49.79,49.88,49.79,49.86,15725.0,45.0905,45.172,45.0905,45.1539,15725.0
2015-09-21 10:55:00,49.86,49.88,49.81,49.88,11532.0,45.1539,45.172,45.1086,45.172,11532.0
2015-09-21 11:00:00,49.88,49.94,49.87,49.93,24361.0,45.172,45.2264,45.163,45.2173,24361.0
2015-09-21 11:05:00,49.93,49.99,49.93,49.93,18295.0,45.2173,45.2717,45.2173,45.2173,18295.0
2015-09-21 11:10:00,49.93,49.96,49.92,49.94,13032.0,45.2173,45.2445,45.2083,45.2264,13032.0
2015-09-21 11:15:00,49.94,49.94,49.9,49.94,14291.0,45.2264,45.2264,45.1902,45.2264,14291.0
2015-09-21 11:20:00,49.94,49.98,49.91,49.98,42938.0,45.2264,45.2626,45.1992,45.2626,42938.0
2015-09-21 11:25:00,49.98,50.0,49.91,49.93,37102.0,45.2626,45.2807,45.1992,45.2173,37102.0
2015-09-21 11:30:00,49.93,49.95,49.74,49.78,87315.0,45.2173,45.2354,45.0453,45.0815,87315.0
2015-09-21 11:35:00,49.78,49.79,49.67,49.67,7989.0,45.0815,45.0905,44.9819,44.9819,7989.0
2015-09-21 11:40:00,49.68,49.68,49.59,49.62,17813.0,44.9909,44.9909,44.9094,44.9366,17813.0
2015-09-21 11:45:00,49.6,49.6,49.45,49.46,19231.0,44.9185,44.9185,44.7826,44.7917,19231.0
2015-09-21 11:50:00,49.47,49.51,49.47,49.5,4000.0,44.8007,44.837,44.8007,44.8279,4000.0
2015-09-21 11:55:00,49.48,49.48,49.4,49.43,14863.0,44.8098,44.8098,44.7373,44.7645,14863.0
2015-09-21 12:00:00,49.42,49.44,49.24,49.26,16861.0,44.7555,44.7736,44.5924,44.6106,16861.0
2015-09-21 12:05:00,49.25,49.28,49.24,49.28,6496.0,44.6015,44.6287,44.5924,44.6287,6496.0
2015-09-21 12:10:00,49.27,49.35,49.27,49.31,6187.0,44.6196,44.6921,44.6196,44.6558,6187.0
2015-09-21 12:15:00,49.31,49.33,49.27,49.27,8937.0,44.6558,44.674,44.6196,44.6196,8937.0
2015-09-21 12:20:00,49.28,49.4,49.27,49.4,4015.0,44.6287,44.7373,44.6196,44.7373,4015.0
2015-09-21 12:25:00,49.4,49.42,49.38,49.39,5634.0,44.7373,44.7555,44.7192,44.7283,5634.0
2015-09-21 12:30:00,49.38,49.38,49.25,49.3,7209.0,44.7192,44.7192,44.6015,44.6468,7209.0
2015-09-21 12:35:00,49.29,49.34,49.28,49.33,4987.0,44.6377,44.683,44.6287,44.674,4987.0
2015-09-21 12:40:00,49.35,49.38,49.35,49.38,5900.0,44.6921,44.7192,44.6921,44.7192,5900.0
2015-09-21 12:45:00,49.39,49.39,49.33,49.34,8864.0,44.7283,44.7283,44.674,44.683,8864.0
2015-09-21 12:50:00,49.34,49.35,49.14,49.2,39894.0,44.683,44.6921,44.5019,44.5562,39894.0
2015-09-21 12:55:00,49.19,49.24,49.12,49.21,12225.0,44.5472,44.5924,44.4838,44.5653,12225.0
2015-09-21 13:00:00,49.19,49.28,49.17,49.25,12569.0,44.5472,44.6287,44.5291,44.6015,12569.0
2015-09-21 13:05:00,49.26,49.32,49.26,49.3,12626.0,44.6106,44.6649,44.6106,44.6468,12626.0
2015-09-21 13:10:00,49.3,49.35,49.27,49.34,14414.0,44.6468,44.6921,44.6196,44.683,14414.0
2015-09-21 13:15:00,49.35,49.46,49.33,49.43,11119.0,44.6921,44.7917,44.674,44.7645,11119.0
2015-09-21 13:20:00,49.44,49.53,49.43,49.52,11347.0,44.7736,44.8551,44.7645,44.846,11347.0
2015-09-21 13:25:00,49.51,49.53,49.48,49.51,20230.0,44.837,44.8551,44.8098,44.837,20230.0
2015-09-21 13:30:00,49.51,49.51,49.47,49.5,10819.0,44.837,44.837,44.8007,44.8279,10819.0
2015-09-21 13:35:00,49.5,49.63,49.49,49.61,19720.0,44.8279,44.9456,44.8189,44.9275,19720.0
2015-09-21 13:40:00,49.61,49.66,49.56,49.65,9352.0,44.9275,44.9728,44.8822,44.9637,9352.0
2015-09-21 13:45:00,49.64,49.64,49.53,49.53,8774.0,44.9547,44.9547,44.8551,44.8551,8774.0
2015-09-21 13:50:00,49.54,49.56,49.5,49.56,9653.0,44.8641,44.8822,44.8279,44.8822,9653.0
2015-09-21 13:55:00,49.56,49.56,49.47,49.48,13034.0,44.8822,44.8822,44.8007,44.8098,13034.0
2015-09-21 14:00:00,49.48,49.58,49.47,49.58,22075.0,44.8098,44.9004,44.8007,44.9004,22075.0
2015-09-21 14:05:00,49.58,49.59,49.51,49.53,9851.0,44.9004,44.9094,44.837,44.8551,9851.0
2015-09-21 14:10:00,49.53,49.54,49.45,49.49,10681.0,44.8551,44.8641,44.7826,44.8189,10681.0
2015-09-21 14:15:00,49.48,49.57,49.48,49.52,13491.0,44.8098,44.8913,44.8098,44.846,13491.0
2015-09-21 14:20:00,49.53,49.58,49.51,49.54,14925.0,44.8551,44.9004,44.837,44.8641,14925.0
2015-09-21 14:25:00,49.55,49.57,49.52,49.53,13442.0,44.8732,44.8913,44.846,44.8551,13442.0
2015-09-21 14:30:00,49.53,49.54,49.48,49.53,102143.0,44.8551,44.8641,44.8098,44.8551,102143.0
2015-09-21 14:35:00,49.53,49.56,49.5,49.53,57349.0,44.8551,44.8822,44.8279,44.8551,57349.0
2015-09-21 14:40:00,49.53,49.53,49.47,49.48,15798.0,44.8551,44.8551,44.8007,44.8098,15798.0
2015-09-21 14:45:00,49.49,49.53,49.47,49.52,57590.0,44.8189,44.8551,44.8007,44.846,57590.0
2015-09-21 14:50:00,49.53,49.61,49.51,49.59,28804.0,44.8551,44.9275,44.837,44.9094,28804.0
2015-09-21 14:55:00,49.6,49.62,49.56,49.56,17280.0,44.9185,44.9366,44.8822,44.8822,17280.0
2015-09-21 15:00:00,49.56,49.57,49.51,49.55,38122.0,44.8822,44.8913,44.837,44.8732,38122.0
2015-09-21 15:05:00,49.56,49.59,49.49,49.51,82240.0,44.8822,44.9094,44.8189,44.837,82240.0
2015-09-21 15:10:00,49.51,49.53,49.47,49.5,56596.0,44.837,44.8551,44.8007,44.8279,56596.0
2015-09-21 15:15:00,49.49,49.53,49.47,49.5,48207.0,44.8189,44.8551,44.8007,44.8279,48207.0
2015-09-21 15:20:00,49.5,49.51,49.41,49.43,35421.0,44.8279,44.837,44.7464,44.7645,35421.0
2015-09-21 15:25:00,49.42,49.5,49.42,49.49,22194.0,44.7555,44.8279,44.7555,44.8189,22194.0
2015-09-21 15:30:00,49.49,49.5,49.34,49.36,67917.0,44.8189,44.8279,44.683,44.7011,67917.0
2015-09-21 15:35:00,49.37,49.39,49.32,49.34,46305.0,44.7102,44.7283,44.6649,44.683,46305.0
2015-09-21 15:40:00,49.34,49.46,49.34,49.45,70775.0,44.683,44.7917,44.683,44.7826,70775.0
2015-09-21 15:45:00,49.44,49.5,49.43,49.46,41132.0,44.7736,44.8279,44.7645,44.7917,41132.0
2015-09-21 15:50:00,49.47,49.48,49.41,49.41,116608.0,44.8007,44.8098,44.7464,44.7464,116608.0
2015-09-21 15:55:00,49.41,49.46,49.34,49.44,227724.0,44.7464,44.7917,44.683,44.7736,227724.0
2015-09-22 09:30:00,48.72,48.89,48.65,48.83,73096.0,44.1215,44.2755,44.0581,44.2211,73096.0
2015-09-22 09:35:00,48.78,48.89,48.68,48.82,11330.0,44.1759,44.2755,44.0853,44.2121,11330.0
2015-09-22 09:40:00,48.82,48.88,48.74,48.75,16954.0,44.2121,44.2664,44.1396,44.1487,16954.0
2015-09-22 09:45:00,48.75,48.87,48.68,48.68,77804.0,44.1487,44.2574,44.0853,44.0853,77804.0
2015-09-22 09:50:00,48.67,48.78,48.59,48.77,90268.0,44.0762,44.1759,44.0038,44.1668,90268.0
2015-09-22 09:55:00,48.75,48.84,48.75,48.76,22974.0,44.1487,44.2302,44.1487,44.1578,22974.0
2015-09-22 10:00:00,48.76,48.87,48.73,48.83,57337.0,44.1578,44.2574,44.1306,44.2211,57337.0
2015-09-22 10:05:00,48.83,48.89,48.79,48.84,64081.0,44.2211,44.2755,44.1849,44.2302,64081.0
2015-09-22 10:10:00,48.83,48.88,48.76,48.8,55493.0,44.2211,44.2664,44.1578,44.194,55493.0
2015-09-22 10:15:00,48.8,48.84,48.75,48.77,20448.0,44.194,44.2302,44.1487,44.1668,20448.0
2015-09-22 10:20:00,48.76,48.83,48.72,48.83,27448.0,44.1578,44.2211,44.1215,44.2211,27448.0
2015-09-22 10:25:00,48.82,48.88,48.8,48.85,31792.0,44.2121,44.2664,44.194,44.2393,31792.0
2015-09-22 10:30:00,48.84,48.85,48.78,48.78,19949.0,44.2302,44.2393,44.1759,44.1759,19949.0
2015-09-22 10:35:00,48.79,48.82,48.73,48.76,64674.0,44.1849,44.2121,44.1306,44.1578,64674.0
2015-09-22 10:40:00,48.77,48.8,48.71,48.72,85623.0,44.1668,44.194,44.1125,44.1215,85623.0
2015-09-22 10:45:00,48.72,48.75,48.69,48.7,20391.0,44.1215,44.1487,44.0944,44.1034,20391.0
2015-09-22 10:50:00,48.7,48.73,48.68,48.72,23560.0,44.1034,44.1306,44.0853,44.1215,23560.0
2015-09-22 10:55:00,48.7,48.79,48.7,48.77,37475.0,44.1034,44.1849,44.1034,44.1668,37475.0
2015-09-22 11:00:00,48.78,48.83,48.76,48.83,13188.0,44.1759,44.2211,44.1578,44.2211,13188.0
2015-09-22 11:05:00,48.83,48.86,48.76,48.76,43135.0,44.2211,44.2483,44.1578,44.1578,43135.0
2015-09-22 11:10:00,48.76,48.85,48.76,48.8,8030.0,44.1578,44.2393,44.1578,44.194,8030.0
2015-09-22 11:15:00,48.81,48.86,48.78,48.84,5479.0,44.203,44.2483,44.1759,44.2302,5479.0
2015-09-22 11:20:00,48.82,48.84,48.78,48.79,27106.0,44.2121,44.2302,44.1759,44.1849,27106.0
2015-09-22 11:25:00,48.78,48.84,48.78,48.83,25500.0,44.1759,44.2302,44.1759,44.2211,25500.0
2015-09-22 11:30:00,48.82,48.84,48.77,48.78,12949.0,44.2121,44.2302,44.1668,44.1759,12949.0
2015-09-22 11:35:00,48.78,48.8,48.75,48.75,6818.0,44.1759,44.194,44.1487,44.1487,6818.0
2015-09-22 11:40:00,48.75,48.77,48.74,48.75,37875.0,44.1487,44.1668,44.1396,44.1487,37875.0
2015-09-22 11:45:00,48.75,48.83,48.74,48.81,18965.0,44.1487,44.2211,44.1396,44.203,18965.0
2015-09-22 11:50:00,48.81,48.87,48.8,48.87,19738.0,44.203,44.2574,44.194,44.2574,19738.0
2015-09-22 11:55:00,48.87,48.89,48.83,48.84,21464.0,44.2574,44.2755,44.2211,44.2302,21464.0
2015-09-22 12:00:00,48.84,48.86,48.81,48.83,36996.0,44.2302,44.2483,44.203,44.2211,36996.0
2015-09-22 12:05:00,48.83,48.91,48.8,48.89,18715.0,44.2211,44.2936,44.194,44.2755,18715.0
2015-09-22 12:10:00,48.91,48.93,48.86,48.88,11214.0,44.2936,44.3117,44.2483,44.2664,11214.0
2015-09-22 12:15:00,48.88,48.94,48.86,48.92,29045.0,44.2664,44.3208,44.2483,44.3027,29045.0
2015-09-22 12:20:00,48.91,48.94,48.9,48.92,13511.0,44.2936,44.3208,44.2845,44.3027,13511.0
2015-09-22 12:25:00,48.93,48.93,48.87,48.91,17798.0,44.3117,44.3117,44.2574,44.2936,17798.0
2015-09-22 12:30:00,48.9,48.9,48.81,48.83,15954.0,44.2845,44.2845,44.203,44.2211,15954.0
2015-09-22 12:35:00,48.83,48.88,48.81,48.88,14795.0,44.2211,44.2664,44.203,44.2664,14795.0
2015-09-22 12:40:00,48.88,48.91,48.86,48.9,10118.0,44.2664,44.2936,44.2483,44.2845,10118.0
2015-09-22 12:45:00,48.89,48.89,48.73,48.73,7852.0,44.2755,44.2755,44.1306,44.1306,7852.0
2015-09-22 12:50:00,48.72,48.72,48.61,48.63,50175.0,44.1215,44.1215,44.0219,44.04,50175.0
2015-09-22 12:55:00,48.62,48.63,48.57,48.57,10839.0,44.031,44.04,43.9857,43.9857,10839.0
2015-09-22 13:00:00,48.56,48.73,48.55,48.7,9900.0,43.9766,44.1306,43.9676,44.1034,9900.0
2015-09-22 13:05:00,48.71,48.74,48.62,48.62,11004.0,44.1125,44.1396,44.031,44.031,11004.0
2015-09-22 13:10:00,48.63,48.68,48.59,48.61,10226.0,44.04,44.0853,44.0038,44.0219,10226.0
2015-09-22 13:15:00,48.6,48.64,48.57,48.64,11500.0,44.0129,44.0491,43.9857,44.0491,11500.0
2015-09-22 13:20:00,48.64,48.64,48.53,48.53,13059.0,44.0491,44.0491,43.9495,43.9495,13059.0
2015-09-22 13:25:00,48.54,48.55,48.44,48.48,59460.0,43.9585,43.9676,43.868,43.9042,59460.0
2015-09-22 13:30:00,48.48,48.57,48.46,48.55,11095.0,43.9042,43.9857,43.8861,43.9676,11095.0
2015-09-22 13:35:00,48.56,48.61,48.55,48.61,18758.0,43.9766,44.0219,43.9676,44.0219,18758.0
2015-09-22 13:40:00,48.6,48.66,48.59,48.66,15782.0,44.0129,44.0672,44.0038,44.0672,15782.0
2015-09-22 13:45:00,48.64,48.64,48.56,48.56,9704.0,44.0491,44.0491,43.9766,43.9766,9704.0
2015-09-22 13:50:00,48.55,48.58,48.52,48.55,44353.0,43.9676,43.9947,43.9404,43.9676,44353.0
2015-09-22 13:55:00,48.55,48.65,48.55,48.63,26925.0,43.9676,44.0581,43.9676,44.04,26925.0
2015-09-22 14:00:00,48.62,48.62,48.55,48.6,33110.0,44.031,44.031,43.9676,44.0129,33110.0
2015-09-22 14:05:00,48.59,48.66,48.58,48.58,19632.0,44.0038,44.0672,43.9947,43.9947,19632.0
2015-09-22 14:10:00,48.57,48.62,48.53,48.62,19301.0,43.9857,44.031,43.9495,44.031,19301.0
2015-09-22 14:15:00,48.63,48.65,48.63,48.64,11263.0,44.04,44.0581,44.04,44.0491,11263.0
2015-09-22 14:20:00,48.64,48.65,48.56,48.56,25312.0,44.0491,44.0581,43.9766,43.9766,25312.0
2015-09-22 14:25:00,48.56,48.66,48.56,48.65,17722.0,43.9766,44.0672,43.9766,44.0581,17722.0
2015-09-22 14:30:00,48.65,48.76,48.64,48.7,18785.0,44.0581,44.1578,44.0491,44.1034,18785.0
2015-09-22 14:35:00,48.7,48.71,48.66,48.68,21652.0,44.1034,44.1125,44.0672,44.0853,21652.0
2015-09-22 14:40:00,48.69,48.69,48.61,48.63,25462.0,44.0944,44.0944,44.0219,44.04,25462.0
2015-09-22 14:45:00,48.63,48.68,48.61,48.63,98343.0,44.04,44.0853,44.0219,44.04,98343.0
2015-09-22 14:50:00,48.63,48.68,48.63,48.67,19665.0,44.04,44.0853,44.04,44.0762,19665.0
2015-09-22 14:55:00,48.68,48.76,48.66,48.75,61306.0,44.0853,44.1578,44.0672,44.1487,61306.0
2015-09-22 15:00:00,48.75,48.82,48.73,48.82,26070.0,44.1487,44.2121,44.1306,44.2121,26070.0
2015-09-22 15:05:00,48.82,48.89,48.82,48.87,59537.0,44.2121,44.2755,44.2121,44.2574,59537.0
2015-09-22 15:10:00,48.87,48.91,48.85,48.87,51550.0,44.2574,44.2936,44.2393,44.2574,51550.0
2015-09-22 15:15:00,48.88,48.91,48.85,48.85,21642.0,44.2664,44.2936,44.2393,44.2393,21642.0
2015-09-22 15:20:00,48.86,48.89,48.83,48.85,32664.0,44.2483,44.2755,44.2211,44.2393,32664.0
2015-09-22 15:25:00,48.85,48.94,48.85,48.92,28059.0,44.2393,44.3208,44.2393,44.3027,28059.0
2015-09-22 15:30:00,48.92,48.96,48.89,48.95,37174.0,44.3027,44.3389,44.2755,44.3298,37174.0
2015-09-22 15:35:00,48.96,49.0,48.9,48.96,39354.0,44.3389,44.3751,44.2845,44.3389,39354.0
2015-09-22 15:40:00,48.96,49.0,48.94,48.98,29277.0,44.3389,44.3751,44.3208,44.357,29277.0
2015-09-22 15:45:00,48.98,49.01,48.91,48.92,38351.0,44.357,44.3842,44.2936,44.3027,38351.0
2015-09-22 15:50:00,48.92,48.93,48.85,48.93,62763.0,44.3027,44.3117,44.2393,44.3117,62763.0
2015-09-22 15:55:00,48.92,48.99,48.88,48.95,87493.0,44.3027,44.366,44.2664,44.3298,87493.0
2015-09-23 09:30:00,49.04,49.28,48.91,49.15,25182.0,44.4113,44.6287,44.2936,44.5109,25182.0
2015-09-23 09:35:00,49.18,49.26,49.15,49.16,22275.0,44.5381,44.6106,44.5109,44.52,22275.0
2015-09-23 09:40:00,49.15,49.26,49.15,49.26,5200.0,44.5109,44.6106,44.5109,44.6106,5200.0
2015-09-23 09:45:00,49.24,49.28,49.15,49.17,15588.0,44.5924,44.6287,44.5109,44.5291,15588.0
2015-09-23 09:50:00,49.18,49.26,49.15,49.24,13430.0,44.5381,44.6106,44.5109,44.5924,13430.0
2015-09-23 09:55:00,49.24,49.37,49.22,49.35,15065.0,44.5924,44.7102,44.5743,44.6921,15065.0
2015-09-23 10:00:00,49.36,49.4,49.32,49.4,10755.0,44.7011,44.7373,44.6649,44.7373,10755.0
2015-09-23 10:05:00,49.4,49.4,49.23,49.23,10000.0,44.7373,44.7373,44.5834,44.5834,10000.0
2015-09-23 10:10:00,49.23,49.3,49.21,49.29,11596.0,44.5834,44.6468,44.5653,44.6377,11596.0
2015-09-23 10:15:00,49.29,49.36,49.27,49.33,36245.0,44.6377,44.7011,44.6196,44.674,36245.0
2015-09-23 10:20:00,49.34,49.37,49.28,49.34,24824.0,44.683,44.7102,44.6287,44.683,24824.0
2015-09-23 10:25:00,49.33,49.38,49.29,49.36,23225.0,44.674,44.7192,44.6377,44.7011,23225.0
2015-09-23 10:30:00,49.36,49.41,49.33,49.34,16806.0,44.7011,44.7464,44.674,44.683,16806.0
2015-09-23 10:35:00,49.33,49.36,49.27,49.28,39682.0,44.674,44.7011,44.6196,44.6287,39682.0
2015-09-23 10:40:00,49.28,49.29,49.21,49.23,13100.0,44.6287,44.6377,44.5653,44.5834,13100.0
2015-09-23 10:45:00,49.23,49.31,49.22,49.28,7035.0,44.5834,44.6558,44.5743,44.6287,7035.0
2015-09-23 10:50:00,49.28,49.38,49.28,49.34,9773.0,44.6287,44.7192,44.6287,44.683,9773.0
2015-09-23 10:55:00,49.34,49.35,49.31,49.32,9903.0,44.683,44.6921,44.6558,44.6649,9903.0
2015-09-23 11:00:00,49.32,49.33,49.28,49.29,10923.0,44.6649,44.674,44.6287,44.6377,10923.0
2015-09-23 11:05:00,49.29,49.29,49.22,49.27,11473.0,44.6377,44.6377,44.5743,44.6196,11473.0
2015-09-23 11:10:00,49.26,49.26,49.1,49.13,13633.0,44.6106,44.6106,44.4657,44.4928,13633.0
2015-09-23 11:15:00,49.11,49.12,49.0,49.03,21444.0,44.4747,44.4838,44.3751,44.4023,21444.0
2015-09-23 11:20:00,49.01,49.02,48.95,48.96,16190.0,44.3842,44.3932,44.3298,44.3389,16190.0
2015-09-23 11:25:00,48.98,49.03,48.97,49.03,9179.0,44.357,44.4023,44.3479,44.4023,9179.0
2015-09-23 11:30:00,49.03,49.03,48.97,48.98,6894.0,44.4023,44.4023,44.3479,44.357,6894.0
2015-09-23 11:35:00,48.98,49.04,48.98,49.0,13910.0,44.357,44.4113,44.357,44.3751,13910.0
2015-09-23 11:40:00,49.0,49.01,48.84,48.84,17617.0,44.3751,44.3842,44.2302,44.2302,17617.0
2015-09-23 11:45:00,48.84,48.93,48.81,48.92,3655.0,44.2302,44.3117,44.203,44.3027,3655.0
2015-09-23 11:50:00,48.9,48.93,48.81,48.83,12028.0,44.2845,44.3117,44.203,44.2211,12028.0
2015-09-23 11:55:00,48.84,48.93,48.83,48.88,7446.0,44.2302,44.3117,44.2211,44.2664,7446.0
2015-09-23 12:00:00,48.87,48.87,48.81,48.82,5900.0,44.2574,44.2574,44.203,44.2121,5900.0
2015-09-23 12:05:00,48.81,48.83,48.78,48.78,24842.0,44.203,44.2211,44.1759,44.1759,24842.0
2015-09-23 12:10:00,48.78,48.85,48.78,48.84,11482.0,44.1759,44.2393,44.1759,44.2302,11482.0
2015-09-23 12:15:00,48.84,48.86,48.8,48.86,7618.0,44.2302,44.2483,44.194,44.2483,7618.0
2015-09-23 12:20:00,48.87,48.87,48.8,48.85,6300.0,44.2574,44.2574,44.194,44.2393,6300.0
2015-09-23 12:25:00,48.86,48.94,48.85,48.92,7879.0,44.2483,44.3208,44.2393,44.3027,7879.0
2015-09-23 12:30:00,48.9,48.93,48.89,48.92,4347.0,44.2845,44.3117,44.2755,44.3027,4347.0
2015-09-23 12:35:00,48.93,48.96,48.88,48.88,4706.0,44.3117,44.3389,44.2664,44.2664,4706.0
2015-09-23 12:40:00,48.88,48.9,48.86,48.9,4834.0,44.2664,44.2845,44.2483,44.2845,4834.0
2015-09-23 12:45:00,48.9,48.93,48.89,48.89,5300.0,44.2845,44.3117,44.2755,44.2755,5300.0
2015-09-23 12:50:00,48.9,48.96,48.9,48.95,5400.0,44.2845,44.3389,44.2845,44.3298,5400.0
2015-09-23 12:55:00,48.95,49.01,48.91,49.0,29756.0,44.3298,44.3842,44.2936,44.3751,29756.0
2015-09-23 13:00:00,49.0,49.1,49.0,49.08,35574.0,44.3751,44.4657,44.3751,44.4475,35574.0
2015-09-23 13:05:00,49.07,49.15,49.05,49.15,7834.0,44.4385,44.5109,44.4204,44.5109,7834.0
2015-09-23 13:10:00,49.14,49.18,49.14,49.17,9604.0,44.5019,44.5381,44.5019,44.5291,9604.0
2015-09-23 13:15:00,49.18,49.2,49.17,49.19,7512.0,44.5381,44.5562,44.5291,44.5472,7512.0
2015-09-23 13:20:00,49.19,49.21,49.14,49.14,11472.0,44.5472,44.5653,44.5019,44.5019,11472.0
2015-09-23 13:25:00,49.14,49.15,49.08,49.11,19817.0,44.5019,44.5109,44.4475,44.4747,19817.0
2015-09-23 13:30:00,49.12,49.15,49.11,49.14,7554.0,44.4838,44.5109,44.4747,44.5019,7554.0
2015-09-23 13:35:00,49.14,49.14,49.07,49.1,7225.0,44.5019,44.5019,44.4385,44.4657,7225.0
2015-09-23 13:40:00,49.1,49.24,49.08,49.24,12479.0,44.4657,44.5924,44.4475,44.5924,12479.0
2015-09-23 13:45:00,49.25,49.26,49.19,49.22,7286.0,44.6015,44.6106,44.5472,44.5743,7286.0
2015-09-23 13:50:00,49.22,49.22,49.12,49.12,7225.0,44.5743,44.5743,44.4838,44.4838,7225.0
2015-09-23 13:55:00,49.11,49.15,49.08,49.11,18486.0,44.4747,44.5109,44.4475,44.4747,18486.0
2015-09-23 14:00:00,49.1,49.16,49.08,49.14,8165.0,44.4657,44.52,44.4475,44.5019,8165.0
2015-09-23 14:05:00,49.15,49.28,49.14,49.21,12761.0,44.5109,44.6287,44.5019,44.5653,12761.0
2015-09-23 14:10:00,49.22,49.24,49.19,49.19,8146.0,44.5743,44.5924,44.5472,44.5472,8146.0
2015-09-23 14:15:00,49.19,49.21,49.16,49.19,6806.0,44.5472,44.5653,44.52,44.5472,6806.0
2015-09-23 14:20:00,49.19,49.19,49.14,49.17,9462.0,44.5472,44.5472,44.5019,44.5291,9462.0
2015-09-23 14:25:00,49.17,49.2,49.12,49.14,10673.0,44.5291,44.5562,44.4838,44.5019,10673.0
2015-09-23 14:30:00,49.13,49.18,49.12,49.18,10521.0,44.4928,44.5381,44.4838,44.5381,10521.0
2015-09-23 14:35:00,49.19,49.19,49.04,49.06,11299.0,44.5472,44.5472,44.4113,44.4294,11299.0
2015-09-23 14:40:00,49.05,49.06,49.0,49.05,8024.0,44.4204,44.4294,44.3751,44.4204,8024.0
2015-09-23 14:45:00,49.06,49.06,49.01,49.05,12007.0,44.4294,44.4294,44.3842,44.4204,12007.0
2015-09-23 14:50:00,49.07,49.07,48.97,49.0,20780.0,44.4385,44.4385,44.3479,44.3751,20780.0
2015-09-23 14:55:00,48.99,49.0,48.94,48.98,16341.0,44.366,44.3751,44.3208,44.357,16341.0
2015-09-23 15:00:00,48.97,49.05,48.95,49.02,18787.0,44.3479,44.4204,44.3298,44.3932,18787.0
2015-09-23 15:05:00,49.01,49.06,49.0,49.04,18912.0,44.3842,44.4294,44.3751,44.4113,18912.0
2015-09-23 15:10:00,49.04,49.04,48.96,48.97,15557.0,44.4113,44.4113,44.3389,44.3479,15557.0
2015-09-23 15:15:00,48.96,49.06,48.94,49.04,25093.0,44.3389,44.4294,44.3208,44.4113,25093.0
2015-09-23 15:20:00,49.04,49.1,49.02,49.05,18308.0,44.4113,44.4657,44.3932,44.4204,18308.0
2015-09-23 15:25:00,49.06,49.12,49.03,49.12,20230.0,44.4294,44.4838,44.4023,44.4838,20230.0
2015-09-23 15:30:00,49.13,49.15,49.07,49.12,20182.0,44.4928,44.5109,44.4385,44.4838,20182.0
2015-09-23 15:35:00,49.13,49.13,49.08,49.11,28005.0,44.4928,44.4928,44.4475,44.4747,28005.0
2015-09-23 15:40:00,49.1,49.14,49.09,49.1,32334.0,44.4657,44.5019,44.4566,44.4657,32334.0
2015-09-23 15:45:00,49.09,49.16,49.08,49.16,18361.0,44.4566,44.52,44.4475,44.52,18361.0
2015-09-23 15:50:00,49.16,49.19,49.11,49.16,33686.0,44.52,44.5472,44.4747,44.52,33686.0
2015-09-23 15:55:00,49.16,49.19,49.1,49.1,59226.0,44.52,44.5472,44.4657,44.4657,59226.0
2015-09-24 09:30:00,48.64,49.06,48.64,48.84,22167.0,44.0491,44.4294,44.0491,44.2302,22167.0
2015-09-24 09:35:00,48.93,48.93,48.74,48.8,9231.0,44.3117,44.3117,44.1396,44.194,9231.0
2015-09-24 09:40:00,48.74,48.76,48.59,48.63,19114.0,44.1396,44.1578,44.0038,44.04,19114.0
2015-09-24 09:45:00,48.6,48.6,48.44,48.51,22083.0,44.0129,44.0129,43.868,43.9313,22083.0
2015-09-24 09:50:00,48.48,48.53,48.4,48.41,17203.0,43.9042,43.9495,43.8317,43.8408,17203.0
2015-09-24 09:55:00,48.39,48.48,48.37,48.46,21302.0,43.8227,43.9042,43.8046,43.8861,21302.0
2015-09-24 10:00:00,48.46,48.53,48.39,48.4,32097.0,43.8861,43.9495,43.8227,43.8317,32097.0
2015-09-24 10:05:00,48.4,48.52,48.35,48.49,24426.0,43.8317,43.9404,43.7865,43.9132,24426.0
2015-09-24 10:10:00,48.49,48.58,48.49,48.51,11282.0,43.9132,43.9947,43.9132,43.9313,11282.0
2015-09-24 10:15:00,48.52,48.53,48.45,48.51,13604.0,43.9404,43.9495,43.877,43.9313,13604.0
2015-09-24 10:20:00,48.52,48.52,48.34,48.41,20659.0,43.9404,43.9404,43.7774,43.8408,20659.0
2015-09-24 10:25:00,48.42,48.44,48.34,48.39,17808.0,43.8498,43.868,43.7774,43.8227,17808.0
2015-09-24 10:30:00,48.39,48.52,48.38,48.45,15238.0,43.8227,43.9404,43.8136,43.877,15238.0
2015-09-24 10:35:00,48.45,48.51,48.43,48.45,39641.0,43.877,43.9313,43.8589,43.877,39641.0
2015-09-24 10:40:00,48.45,48.49,48.4,48.44,24751.0,43.877,43.9132,43.8317,43.868,24751.0
2015-09-24 10:45:00,48.45,48.49,48.42,48.48,37080.0,43.877,43.9132,43.8498,43.9042,37080.0
2015-09-24 10:50:00,48.47,48.5,48.41,48.44,12980.0,43.8951,43.9223,43.8408,43.868,12980.0
2015-09-24 10:55:00,48.44,48.44,48.39,48.43,9385.0,43.868,43.868,43.8227,43.8589,9385.0
2015-09-24 11:00:00,48.42,48.44,48.35,48.36,21644.0,43.8498,43.868,43.7865,43.7955,21644.0
2015-09-24 11:05:00,48.35,48.46,48.34,48.46,12379.0,43.7865,43.8861,43.7774,43.8861,12379.0
2015-09-24 11:10:00,48.45,48.49,48.4,48.44,10050.0,43.877,43.9132,43.8317,43.868,10050.0
2015-09-24 11:15:00,48.43,48.52,48.42,48.49,13939.0,43.8589,43.9404,43.8498,43.9132,13939.0
2015-09-24 11:20:00,48.51,48.53,48.46,48.49,7043.0,43.9313,43.9495,43.8861,43.9132,7043.0
2015-09-24 11:25:00,48.49,48.49,48.37,48.37,17721.0,43.9132,43.9132,43.8046,43.8046,17721.0
2015-09-24 11:30:00,48.38,48.5,48.38,48.44,13008.0,43.8136,43.9223,43.8136,43.868,13008.0
2015-09-24 11:35:00,48.45,48.47,48.37,48.44,8680.0,43.877,43.8951,43.8046,43.868,8680.0
2015-09-24 11:40:00,48.44,48.49,48.4,48.47,9662.0,43.868,43.9132,43.8317,43.8951,9662.0
2015-09-24 11:45:00,48.48,48.49,48.41,48.43,9420.0,43.9042,43.9132,43.8408,43.8589,9420.0
2015-09-24 11:50:00,48.42,48.44,48.37,48.41,6087.0,43.8498,43.868,43.8046,43.8408,6087.0
2015-09-24 11:55:00,48.41,48.55,48.41,48.53,22895.0,43.8408,43.9676,43.8408,43.9495,22895.0
2015-09-24 12:00:00,48.53,48.53,48.47,48.51,4628.0,43.9495,43.9495,43.8951,43.9313,4628.0
2015-09-24 12:05:00,48.53,48.55,48.45,48.48,9200.0,43.9495,43.9676,43.877,43.9042,9200.0
2015-09-24 12:10:00,48.47,48.52,48.46,48.48,6066.0,43.8951,43.9404,43.8861,43.9042,6066.0
2015-09-24 12:15:00,48.48,48.51,48.46,48.49,10542.0,43.9042,43.9313,43.8861,43.9132,10542.0
2015-09-24 12:20:00,48.49,48.56,48.48,48.54,35199.0,43.9132,43.9766,43.9042,43.9585,35199.0
2015-09-24 12:25:00,48.54,48.59,48.52,48.59,12556.0,43.9585,44.0038,43.9404,44.0038,12556.0
2015-09-24 12:30:00,48.61,48.72,48.61,48.7,16065.0,44.0219,44.1215,44.0219,44.1034,16065.0
2015-09-24 12:35:00,48.69,48.69,48.66,48.67,7490.0,44.0944,44.0944,44.0672,44.0762,7490.0
2015-09-24 12:40:00,48.68,48.71,48.63,48.63,13084.0,44.0853,44.1125,44.04,44.04,13084.0
2015-09-24 12:45:00,48.64,48.65,48.58,48.6,4443.0,44.0491,44.0581,43.9947,44.0129,4443.0
2015-09-24 12:50:00,48.62,48.63,48.55,48.57,10004.0,44.031,44.04,43.9676,43.9857,10004.0
2015-09-24 12:55:00,48.58,48.6,48.48,48.48,9600.0,43.9947,44.0129,43.9042,43.9042,9600.0
2015-09-24 13:00:00,48.49,48.53,48.43,48.48,23058.0,43.9132,43.9495,43.8589,43.9042,23058.0
2015-09-24 13:05:00,48.48,48.49,48.44,48.48,9837.0,43.9042,43.9132,43.868,43.9042,9837.0
2015-09-24 13:10:00,48.48,48.55,48.46,48.51,8649.0,43.9042,43.9676,43.8861,43.9313,8649.0
2015-09-24 13:15:00,48.53,48.53,48.42,48.44,12806.0,43.9495,43.9495,43.8498,43.868,12806.0
2015-09-24 13:20:00,48.44,48.45,48.4,48.45,7559.0,43.868,43.877,43.8317,43.877,7559.0
2015-09-24 13:25:00,48.44,48.48,48.4,48.48,16800.0,43.868,43.9042,43.8317,43.9042,16800.0
2015-09-24 13:30:00,48.49,48.51,48.43,48.51,14603.0,43.9132,43.9313,43.8589,43.9313,14603.0
2015-09-24 13:35:00,48.5,48.5,48.44,48.48,15159.0,43.9223,43.9223,43.868,43.9042,15159.0
2015-09-24 13:40:00,48.48,48.54,48.47,48.53,18487.0,43.9042,43.9585,43.8951,43.9495,18487.0
2015-09-24 13:45:00,48.54,48.61,48.51,48.6,16985.0,43.9585,44.0219,43.9313,44.0129,16985.0
2015-09-24 13:50:00,48.59,48.63,48.57,48.57,12564.0,44.0038,44.04,43.9857,43.9857,12564.0
2015-09-24 13:55:00,48.59,48.61,48.54,48.56,11830.0,44.0038,44.0219,43.9585,43.9766,11830.0
2015-09-24 14:00:00,48.55,48.55,48.48,48.48,12850.0,43.9676,43.9676,43.9042,43.9042,12850.0
2015-09-24 14:05:00,48.49,48.56,48.49,48.51,12600.0,43.9132,43.9766,43.9132,43.9313,12600.0
2015-09-24 14:10:00,48.52,48.54,48.49,48.5,14372.0,43.9404,43.9585,43.9132,43.9223,14372.0
2015-09-24 14:15:00,48.5,48.61,48.49,48.59,18366.0,43.9223,44.0219,43.9132,44.0038,18366.0
2015-09-24 14:20:00,48.59,48.7,48.59,48.64,14943.0,44.0038,44.1034,44.0038,44.0491,14943.0
2015-09-24 14:25:00,48.63,48.68,48.58,48.6,12903.0,44.04,44.0853,43.9947,44.0129,12903.0
2015-09-24 14:30:00,48.59,48.61,48.52,48.56,24465.0,44.0038,44.0219,43.9404,43.9766,24465.0
2015-09-24 14:35:00,48.55,48.57,48.52,48.56,17604.0,43.9676,43.9857,43.9404,43.9766,17604.0
2015-09-24 14:40:00,48.57,48.65,48.52,48.65,28768.0,43.9857,44.0581,43.9404,44.0581,28768.0
2015-09-24 14:45:00,48.66,48.84,48.62,48.84,21494.0,44.0672,44.2302,44.031,44.2302,21494.0
2015-09-24 14:50:00,48.84,48.88,48.78,48.84,15203.0,44.2302,44.2664,44.1759,44.2302,15203.0
2015-09-24 14:55:00,48.84,48.96,48.84,48.85,18973.0,44.2302,44.3389,44.2302,44.2393,18973.0
2015-09-24 15:00:00,48.85,48.91,48.81,48.81,13756.0,44.2393,44.2936,44.203,44.203,13756.0
2015-09-24 15:05:00,48.81,48.83,48.62,48.67,31627.0,44.203,44.2211,44.031,44.0762,31627.0
2015-09-24 15:10:00,48.66,48.75,48.6,48.72,28198.0,44.0672,44.1487,44.0129,44.1215,28198.0
2015-09-24 15:15:00,48.71,48.89,48.7,48.87,54616.0,44.1125,44.2755,44.1034,44.2574,54616.0
2015-09-24 15:20:00,48.88,48.93,48.8,48.8,25513.0,44.2664,44.3117,44.194,44.194,25513.0
2015-09-24 15:25:00,48.81,48.91,48.77,48.87,18481.0,44.203,44.2936,44.1668,44.2574,18481.0
2015-09-24 15:30:00,48.86,48.89,48.79,48.8,24987.0,44.2483,44.2755,44.1849,44.194,24987.0
2015-09-24 15:35:00,48.78,48.79,48.71,48.74,23524.0,44.1759,44.1849,44.1125,44.1396,23524.0
2015-09-24 15:40:00,48.74,48.9,48.74,48.87,59707.0,44.1396,44.2845,44.1396,44.2574,59707.0
2015-09-24 15:45:00,48.86,48.87,48.78,48.84,60304.0,44.2483,44.2574,44.1759,44.2302,60304.0
2015-09-24 15:50:00,48.84,48.87,48.83,48.85,184192.0,44.2302,44.2574,44.2211,44.2393,184192.0
2015-09-24 15:55:00,48.85,48.95,48.84,48.87,112854.0,44.2393,44.3298,44.2302,44.2574,112854.0
2015-09-25 09:30:00,49.23,49.37,49.13,49.18,70283.0,44.5834,44.7102,44.4928,44.5381,70283.0
2015-09-25 09:35:00,49.15,49.41,49.15,49.41,17985.0,44.5109,44.7464,44.5109,44.7464,17985.0
2015-09-25 09:40:00,49.43,49.47,49.35,49.37,8379.0,44.7645,44.8007,44.6921,44.7102,8379.0
2015-09-25 09:45:00,49.33,49.41,49.31,49.39,13721.0,44.674,44.7464,44.6558,44.7283,13721.0
2015-09-25 09:50:00,49.41,49.47,49.39,49.43,20620.0,44.7464,44.8007,44.7283,44.7645,20620.0
2015-09-25 09:55:00,49.41,49.48,49.36,49.36,15095.0,44.7464,44.8098,44.7011,44.7011,15095.0
2015-09-25 10:00:00,49.41,49.43,49.36,49.38,4757.0,44.7464,44.7645,44.7011,44.7192,4757.0
2015-09-25 10:05:00,49.35,49.4,49.33,49.37,18416.0,44.6921,44.7373,44.674,44.7102,18416.0
2015-09-25 10:10:00,49.38,49.38,49.27,49.32,10137.0,44.7192,44.7192,44.6196,44.6649,10137.0
2015-09-25 10:15:00,49.32,49.37,49.29,49.31,9400.0,44.6649,44.7102,44.6377,44.6558,9400.0
2015-09-25 10:20:00,49.34,49.39,49.24,49.27,9471.0,44.683,44.7283,44.5924,44.6196,9471.0
2015-09-25 10:25:00,49.25,49.3,49.25,49.25,5812.0,44.6015,44.6468,44.6015,44.6015,5812.0
2015-09-25 10:30:00,49.26,49.33,49.23,49.3,22949.0,44.6106,44.674,44.5834,44.6468,22949.0
2015-09-25 10:35:00,49.3,49.38,49.26,49.37,16609.0,44.6468,44.7192,44.6106,44.7102,16609.0
2015-09-25 10:40:00,49.37,49.41,49.34,49.41,8482.0,44.7102,44.7464,44.683,44.7464,8482.0
2015-09-25 10:45:00,49.41,49.55,49.38,49.51,33434.0,44.7464,44.8732,44.7192,44.837,33434.0
2015-09-25 10:50:00,49.52,49.54,49.5,49.53,18906.0,44.846,44.8641,44.8279,44.8551,18906.0
2015-09-25 10:55:00,49.55,49.65,49.51,49.63,31156.0,44.8732,44.9637,44.837,44.9456,31156.0
2015-09-25 11:00:00,49.62,49.62,49.56,49.56,13139.0,44.9366,44.9366,44.8822,44.8822,13139.0
2015-09-25 11:05:00,49.57,49.61,49.56,49.59,10045.0,44.8913,44.9275,44.8822,44.9094,10045.0
2015-09-25 11:10:00,49.58,49.68,49.57,49.67,18517.0,44.9004,44.9909,44.8913,44.9819,18517.0
2015-09-25 11:15:00,49.67,49.69,49.61,49.61,10000.0,44.9819,45.0,44.9275,44.9275,10000.0
2015-09-25 11:20:00,49.6,49.61,49.56,49.6,11789.0,44.9185,44.9275,44.8822,44.9185,11789.0
2015-09-25 11:25:00,49.6,49.62,49.56,49.6,12934.0,44.9185,44.9366,44.8822,44.9185,12934.0
2015-09-25 11:30:00,49.6,49.67,49.6,49.61,23167.0,44.9185,44.9819,44.9185,44.9275,23167.0
2015-09-25 11:35:00,49.6,49.62,49.53,49.54,8450.0,44.9185,44.9366,44.8551,44.8641,8450.0
2015-09-25 11:40:00,49.53,49.6,49.52,49.6,6061.0,44.8551,44.9185,44.846,44.9185,6061.0
2015-09-25 11:45:00,49.6,49.6,49.56,49.56,9100.0,44.9185,44.9185,44.8822,44.8822,9100.0
2015-09-25 11:50:00,49.56,49.61,49.55,49.6,11624.0,44.8822,44.9275,44.8732,44.9185,11624.0
2015-09-25 11:55:00,49.59,49.65,49.56,49.64,24195.0,44.9094,44.9637,44.8822,44.9547,24195.0
2015-09-25 12:00:00,49.63,49.68,49.59,49.65,12612.0,44.9456,44.9909,44.9094,44.9637,12612.0
2015-09-25 12:05:00,49.66,49.72,49.65,49.71,13564.0,44.9728,45.0271,44.9637,45.0181,13564.0
2015-09-25 12:10:00,49.69,49.75,49.68,49.74,25396.0,45.0,45.0543,44.9909,45.0453,25396.0
2015-09-25 12:15:00,49.74,49.74,49.63,49.65,8813.0,45.0453,45.0453,44.9456,44.9637,8813.0
2015-09-25 12:20:00,49.65,49.66,49.55,49.62,7144.0,44.9637,44.9728,44.8732,44.9366,7144.0
2015-09-25 12:25:00,49.62,49.64,49.59,49.6,14065.0,44.9366,44.9547,44.9094,44.9185,14065.0
2015-09-25 12:30:00,49.61,49.67,49.6,49.66,10700.0,44.9275,44.9819,44.9185,44.9728,10700.0
2015-09-25 12:35:00,49.66,49.66,49.61,49.62,11555.0,44.9728,44.9728,44.9275,44.9366,11555.0
2015-09-25 12:40:00,49.59,49.62,49.56,49.62,19163.0,44.9094,44.9366,44.8822,44.9366,19163.0
2015-09-25 12:45:00,49.61,49.65,49.58,49.63,12165.0,44.9275,44.9637,44.9004,44.9456,12165.0
2015-09-25 12:50:00,49.62,49.63,49.57,49.59,17400.0,44.9366,44.9456,44.8913,44.9094,17400.0
2015-09-25 12:55:00,49.59,49.62,49.55,49.58,23241.0,44.9094,44.9366,44.8732,44.9004,23241.0
2015-09-25 13:00:00,49.58,49.68,49.58,49.65,11307.0,44.9004,44.9909,44.9004,44.9637,11307.0
2015-09-25 13:05:00,49.65,49.73,49.64,49.73,17319.0,44.9637,45.0362,44.9547,45.0362,17319.0
2015-09-25 13:10:00,49.72,49.75,49.72,49.73,6046.0,45.0271,45.0543,45.0271,45.0362,6046.0
2015-09-25 13:15:00,49.73,49.75,49.69,49.7,6949.0,45.0362,45.0543,45.0,45.009,6949.0
2015-09-25 13:20:00,49.7,49.72,49.62,49.63,11620.0,45.009,45.0271,44.9366,44.9456,11620.0
2015-09-25 13:25:00,49.63,49.65,49.57,49.58,9529.0,44.9456,44.9637,44.8913,44.9004,9529.0
2015-09-25 13:30:00,49.59,49.63,49.56,49.61,11687.0,44.9094,44.9456,44.8822,44.9275,11687.0
2015-09-25 13:35:00,49.61,49.66,49.57,49.65,11891.0,44.9275,44.9728,44.8913,44.9637,11891.0
2015-09-25 13:40:00,49.65,49.65,49.61,49.64,10073.0,44.9637,44.9637,44.9275,44.9547,10073.0
2015-09-25 13:45:00,49.65,49.74,49.63,49.74,24462.0,44.9637,45.0453,44.9456,45.0453,24462.0
2015-09-25 13:50:00,49.74,49.75,49.7,49.71,9082.0,45.0453,45.0543,45.009,45.0181,9082.0
2015-09-25 13:55:00,49.71,49.72,49.65,49.67,11647.0,45.0181,45.0271,44.9637,44.9819,11647.0
2015-09-25 14:00:00,49.67,49.71,49.66,49.69,10423.0,44.9819,45.0181,44.9728,45.0,10423.0
2015-09-25 14:05:00,49.7,49.73,49.67,49.67,14916.0,45.009,45.0362,44.9819,44.9819,14916.0
2015-09-25 14:10:00,49.66,49.67,49.5,49.52,15951.0,44.9728,44.9819,44.8279,44.846,15951.0
2015-09-25 14:15:00,49.53,49.53,49.36,49.38,17378.0,44.8551,44.8551,44.7011,44.7192,17378.0
2015-09-25 14:20:00,49.36,49.39,49.27,49.34,15654.0,44.7011,44.7283,44.6196,44.683,15654.0
2015-09-25 14:25:00,49.36,49.36,49.22,49.28,16746.0,44.7011,44.7011,44.5743,44.6287,16746.0
2015-09-25 14:30:00,49.27,49.32,49.21,49.26,53485.0,44.6196,44.6649,44.5653,44.6106,53485.0
2015-09-25 14:35:00,49.25,49.29,49.2,49.21,20100.0,44.6015,44.6377,44.5562,44.5653,20100.0
2015-09-25 14:40:00,49.2,49.21,49.05,49.05,19772.0,44.5562,44.5653,44.4204,44.4204,19772.0
2015-09-25 14:45:00,49.05,49.13,48.96,48.96,15777.0,44.4204,44.4928,44.3389,44.3389,15777.0
2015-09-25 14:50:00,48.99,49.0,48.9,49.0,16436.0,44.366,44.3751,44.2845,44.3751,16436.0
2015-09-25 14:55:00,48.98,49.07,48.96,49.04,16530.0,44.357,44.4385,44.3389,44.4113,16530.0
2015-09-25 15:00:00,49.04,49.04,48.9,48.91,18400.0,44.4113,44.4113,44.2845,44.2936,18400.0
2015-09-25 15:05:00,48.9,48.92,48.75,48.76,24547.0,44.2845,44.3027,44.1487,44.1578,24547.0
2015-09-25 15:10:00,48.77,48.78,48.68,48.72,20355.0,44.1668,44.1759,44.0853,44.1215,20355.0
2015-09-25 15:15:00,48.72,48.83,48.72,48.79,28364.0,44.1215,44.2211,44.1215,44.1849,28364.0
2015-09-25 15:20:00,48.79,48.89,48.76,48.86,52272.0,44.1849,44.2755,44.1578,44.2483,52272.0
2015-09-25 15:25:00,48.87,48.98,48.84,48.89,31580.0,44.2574,44.357,44.2302,44.2755,31580.0
2015-09-25 15:30:00,48.89,49.01,48.85,48.99,34653.0,44.2755,44.3842,44.2393,44.366,34653.0
2015-09-25 15:35:00,49.0,49.04,48.89,48.94,32318.0,44.3751,44.4113,44.2755,44.3208,32318.0
2015-09-25 15:40:00,48.92,49.05,48.89,49.05,37940.0,44.3027,44.4204,44.2755,44.4204,37940.0
2015-09-25 15:45:00,49.04,49.14,48.97,49.08,36500.0,44.4113,44.5019,44.3479,44.4475,36500.0
2015-09-25 15:50:00,49.08,49.1,48.95,49.02,54026.0,44.4475,44.4657,44.3298,44.3932,54026.0
2015-09-25 15:55:00,49.02,49.12,49.0,49.08,160485.0,44.3932,44.4838,44.3751,44.4475,160485.0
2015-09-28 09:30:00,48.77,49.57,48.77,48.98,36818.0,44.1668,44.8913,44.1668,44.357,36818.0
2015-09-28 09:35:00,48.95,48.95,48.84,48.88,7728.0,44.3298,44.3298,44.2302,44.2664,7728.0
2015-09-28 09:40:00,48.89,48.92,48.7,48.81,18585.0,44.2755,44.3027,44.1034,44.203,18585.0
2015-09-28 09:45:00,48.79,48.8,48.55,48.55,16676.0,44.1849,44.194,43.9676,43.9676,16676.0
2015-09-28 09:50:00,48.57,48.59,48.4,48.4,21759.0,43.9857,44.0038,43.8317,43.8317,21759.0
2015-09-28 09:55:00,48.43,48.5,48.33,48.33,13860.0,43.8589,43.9223,43.7683,43.7683,13860.0
2015-09-28 10:00:00,48.33,48.4,48.28,48.36,11056.0,43.7683,43.8317,43.7231,43.7955,11056.0
2015-09-28 10:05:00,48.36,48.39,48.2,48.2,21752.0,43.7955,43.8227,43.6506,43.6506,21752.0
2015-09-28 10:10:00,48.2,48.2,48.09,48.09,14706.0,43.6506,43.6506,43.551,43.551,14706.0
2015-09-28 10:15:00,48.11,48.12,48.0,48.03,15998.0,43.5691,43.5782,43.4695,43.4967,15998.0
2015-09-28 10:20:00,48.03,48.13,48.01,48.11,30189.0,43.4967,43.5872,43.4785,43.5691,30189.0
2015-09-28 10:25:00,48.1,48.11,48.0,48.07,30518.0,43.56,43.5691,43.4695,43.5329,30518.0
2015-09-28 10:30:00,48.07,48.07,48.02,48.06,13511.0,43.5329,43.5329,43.4876,43.5238,13511.0
2015-09-28 10:35:00,48.05,48.1,47.99,48.05,30514.0,43.5148,43.56,43.4604,43.5148,30514.0
2015-09-28 10:40:00,48.06,48.13,48.01,48.08,33088.0,43.5238,43.5872,43.4785,43.5419,33088.0
2015-09-28 10:45:00,48.08,48.14,48.04,48.11,14278.0,43.5419,43.5963,43.5057,43.5691,14278.0
2015-09-28 10:50:00,48.1,48.18,48.06,48.17,17630.0,43.56,43.6325,43.5238,43.6234,17630.0
2015-09-28 10:55:00,48.16,48.3,48.16,48.3,19220.0,43.6144,43.7412,43.6144,43.7412,19220.0
2015-09-28 11:00:00,48.3,48.36,48.27,48.36,10900.0,43.7412,43.7955,43.714,43.7955,10900.0
2015-09-28 11:05:00,48.34,48.38,48.32,48.32,12001.0,43.7774,43.8136,43.7593,43.7593,12001.0
2015-09-28 11:10:00,48.32,48.33,48.19,48.21,17675.0,43.7593,43.7683,43.6416,43.6597,17675.0
2015-09-28 11:15:00,48.21,48.24,48.12,48.15,11270.0,43.6597,43.6868,43.5782,43.6053,11270.0
2015-09-28 11:20:00,48.15,48.2,48.13,48.17,5924.0,43.6053,43.6506,43.5872,43.6234,5924.0
2015-09-28 11:25:00,48.16,48.16,47.94,47.95,14318.0,43.6144,43.6144,43.4151,43.4242,14318.0
2015-09-28 11:30:00,47.95,48.05,47.95,47.97,11236.0,43.4242,43.5148,43.4242,43.4423,11236.0
2015-09-28 11:35:00,47.99,48.04,47.98,48.03,7757.0,43.4604,43.5057,43.4514,43.4967,7757.0
2015-09-28 11:40:00,48.02,48.08,47.99,48.02,18175.0,43.4876,43.5419,43.4604,43.4876,18175.0
2015-09-28 11:45:00,48.02,48.04,47.95,48.01,19505.0,43.4876,43.5057,43.4242,43.4785,19505.0
2015-09-28 11:50:00,48.01,48.03,47.96,48.03,16200.0,43.4785,43.4967,43.4333,43.4967,16200.0
2015-09-28 11:55:00,48.02,48.05,47.96,47.97,17349.0,43.4876,43.5148,43.4333,43.4423,17349.0
2015-09-28 12:00:00,47.96,47.99,47.94,47.98,15703.0,43.4333,43.4604,43.4151,43.4514,15703.0
2015-09-28 12:05:00,47.97,47.97,47.91,47.93,14717.0,43.4423,43.4423,43.388,43.4061,14717.0
2015-09-28 12:10:00,47.94,47.95,47.79,47.85,26749.0,43.4151,43.4242,43.2793,43.3336,26749.0
2015-09-28 12:15:00,47.84,47.86,47.79,47.81,16763.0,43.3246,43.3427,43.2793,43.2974,16763.0
2015-09-28 12:20:00,47.79,47.79,47.75,47.77,11800.0,43.2793,43.2793,43.2431,43.2612,11800.0
2015-09-28 12:25:00,47.79,47.91,47.79,47.87,7400.0,43.2793,43.388,43.2793,43.3518,7400.0
2015-09-28 12:30:00,47.84,47.84,47.73,47.75,4600.0,43.3246,43.3246,43.225,43.2431,4600.0
2015-09-28 12:35:00,47.74,47.76,47.68,47.7,11653.0,43.234,43.2521,43.1797,43.1978,11653.0
2015-09-28 12:40:00,47.69,47.73,47.59,47.59,22959.0,43.1887,43.225,43.0982,43.0982,22959.0
2015-09-28 12:45:00,47.6,47.6,47.55,47.57,13489.0,43.1072,43.1072,43.062,43.0801,13489.0
2015-09-28 12:50:00,47.57,47.58,47.5,47.53,37428.0,43.0801,43.0891,43.0167,43.0438,37428.0
2015-09-28 12:55:00,47.53,47.53,47.33,47.49,69154.0,43.0438,43.0438,42.8627,43.0076,69154.0
2015-09-28 13:00:00,47.47,47.6,47.47,47.6,9780.0,42.9895,43.1072,42.9895,43.1072,9780.0
2015-09-28 13:05:00,47.6,47.76,47.59,47.74,9707.0,43.1072,43.2521,43.0982,43.234,9707.0
2015-09-28 13:10:00,47.74,47.75,47.65,47.68,8575.0,43.234,43.2431,43.1525,43.1797,8575.0
2015-09-28 13:15:00,47.66,47.68,47.57,47.62,7505.0,43.1616,43.1797,43.0801,43.1254,7505.0
2015-09-28 13:20:00,47.61,47.61,47.54,47.54,25681.0,43.1163,43.1163,43.0529,43.0529,25681.0
2015-09-28 13:25:00,47.54,47.56,47.48,47.52,27144.0,43.0529,43.071,42.9986,43.0348,27144.0
2015-09-28 13:30:00,47.52,47.63,47.5,47.59,21482.0,43.0348,43.1344,43.0167,43.0982,21482.0
2015-09-28 13:35:00,47.59,47.7,47.58,47.69,12746.0,43.0982,43.1978,43.0891,43.1887,12746.0
2015-09-28 13:40:00,47.67,47.73,47.62,47.68,13914.0,43.1706,43.225,43.1254,43.1797,13914.0
2015-09-28 13:45:00,47.69,47.74,47.65,47.66,14092.0,43.1887,43.234,43.1525,43.1616,14092.0
2015-09-28 13:50:00,47.66,47.67,47.55,47.55,19979.0,43.1616,43.1706,43.062,43.062,19979.0
2015-09-28 13:55:00,47.56,47.6,47.55,47.57,12163.0,43.071,43.1072,43.062,43.0801,12163.0
2015-09-28 14:00:00,47.57,47.59,47.51,47.51,21864.0,43.0801,43.0982,43.0257,43.0257,21864.0
2015-09-28 14:05:00,47.5,47.59,47.46,47.58,28151.0,43.0167,43.0982,42.9805,43.0891,28151.0
2015-09-28 14:10:00,47.57,47.58,47.47,47.5,12670.0,43.0801,43.0891,42.9895,43.0167,12670.0
2015-09-28 14:15:00,47.49,47.53,47.45,47.51,22095.0,43.0076,43.0438,42.9714,43.0257,22095.0
2015-09-28 14:20:00,47.51,47.57,47.47,47.57,15508.0,43.0257,43.0801,42.9895,43.0801,15508.0
2015-09-28 14:25:00,47.57,47.58,47.53,47.56,64032.0,43.0801,43.0891,43.0438,43.071,64032.0
2015-09-28 14:30:00,47.56,47.58,47.52,47.56,16519.0,43.071,43.0891,43.0348,43.071,16519.0
2015-09-28 14:35:00,47.56,47.62,47.56,47.62,20791.0,43.071,43.1254,43.071,43.1254,20791.0
2015-09-28 14:40:00,47.62,47.7,47.61,47.7,17525.0,43.1254,43.1978,43.1163,43.1978,17525.0
2015-09-28 14:45:00,47.71,47.73,47.65,47.67,22464.0,43.2069,43.225,43.1525,43.1706,22464.0
2015-09-28 14:50:00,47.68,47.69,47.58,47.61,27838.0,43.1797,43.1887,43.0891,43.1163,27838.0
2015-09-28 14:55:00,47.61,47.64,47.54,47.6,31149.0,43.1163,43.1435,43.0529,43.1072,31149.0
2015-09-28 15:00:00,47.59,47.59,47.54,47.59,27816.0,43.0982,43.0982,43.0529,43.0982,27816.0
2015-09-28 15:05:00,47.59,47.59,47.52,47.53,50541.0,43.0982,43.0982,43.0348,43.0438,50541.0
2015-09-28 15:10:00,47.53,47.56,47.5,47.52,42053.0,43.0438,43.071,43.0167,43.0348,42053.0
2015-09-28 15:15:00,47.52,47.61,47.51,47.61,39447.0,43.0348,43.1163,43.0257,43.1163,39447.0
2015-09-28 15:20:00,47.61,47.64,47.52,47.54,38090.0,43.1163,43.1435,43.0348,43.0529,38090.0
2015-09-28 15:25:00,47.54,47.61,47.53,47.56,40957.0,43.0529,43.1163,43.0438,43.071,40957.0
2015-09-28 15:30:00,47.55,47.64,47.54,47.62,72834.0,43.062,43.1435,43.0529,43.1254,72834.0
2015-09-28 15:35:00,47.61,47.7,47.59,47.6,75801.0,43.1163,43.1978,43.0982,43.1072,75801.0
2015-09-28 15:40:00,47.61,47.68,47.57,47.57,90263.0,43.1163,43.1797,43.0801,43.0801,90263.0
2015-09-28 15:45:00,47.57,47.58,47.5,47.55,113853.0,43.0801,43.0891,43.0167,43.062,113853.0
2015-09-28 15:50:00,47.56,47.61,47.49,47.5,138441.0,43.071,43.1163,43.0076,43.0167,138441.0
2015-09-28 15:55:00,47.5,47.54,47.43,47.49,196774.0,43.0167,43.0529,42.9533,43.0076,196774.0
2015-09-29 09:30:00,47.5,47.93,47.25,47.37,41028.0,43.0167,43.4061,42.7903,42.8989,41028.0
2015-09-29 09:35:00,47.35,47.36,47.14,47.15,18264.0,42.8808,42.8899,42.6907,42.6997,18264.0
2015-09-29 09:40:00,47.16,47.25,47.07,47.09,28798.0,42.7088,42.7903,42.6273,42.6454,28798.0
2015-09-29 09:45:00,47.09,47.16,47.0,47.01,27827.0,42.6454,42.7088,42.5639,42.5729,27827.0
2015-09-29 09:50:00,47.01,47.14,46.97,47.13,16158.0,42.5729,42.6907,42.5367,42.6816,16158.0
2015-09-29 09:55:00,47.13,47.45,47.11,47.39,24992.0,42.6816,42.9714,42.6635,42.9171,24992.0
2015-09-29 10:00:00,47.43,47.55,47.37,47.37,52765.0,42.9533,43.062,42.8989,42.8989,52765.0
2015-09-29 10:05:00,47.37,47.46,47.36,47.39,29090.0,42.8989,42.9805,42.8899,42.9171,29090.0
2015-09-29 10:10:00,47.39,47.59,47.39,47.58,27556.0,42.9171,43.0982,42.9171,43.0891,27556.0
2015-09-29 10:15:00,47.58,47.78,47.55,47.7,41006.0,43.0891,43.2703,43.062,43.1978,41006.0
2015-09-29 10:20:00,47.69,47.74,47.52,47.55,28039.0,43.1887,43.234,43.0348,43.062,28039.0
2015-09-29 10:25:00,47.57,47.75,47.57,47.75,21320.0,43.0801,43.2431,43.0801,43.2431,21320.0
2015-09-29 10:30:00,47.75,47.79,47.69,47.71,16400.0,43.2431,43.2793,43.1887,43.2069,16400.0
2015-09-29 10:35:00,47.69,47.69,47.59,47.59,13768.0,43.1887,43.1887,43.0982,43.0982,13768.0
2015-09-29 10:40:00,47.58,47.59,47.47,47.47,18995.0,43.0891,43.0982,42.9895,42.9895,18995.0
2015-09-29 10:45:00,47.5,47.56,47.43,47.45,15167.0,43.0167,43.071,42.9533,42.9714,15167.0
2015-09-29 10:50:00,47.44,47.45,47.38,47.43,11944.0,42.9623,42.9714,42.908,42.9533,11944.0
2015-09-29 10:55:00,47.45,47.51,47.45,47.5,11461.0,42.9714,43.0257,42.9714,43.0167,11461.0
2015-09-29 11:00:00,47.51,47.63,47.47,47.63,14800.0,43.0257,43.1344,42.9895,43.1344,14800.0
2015-09-29 11:05:00,47.62,47.64,47.56,47.59,18395.0,43.1254,43.1435,43.071,43.0982,18395.0
2015-09-29 11:10:00,47.58,47.59,47.39,47.41,23014.0,43.0891,43.0982,42.9171,42.9352,23014.0
2015-09-29 11:15:00,47.39,47.41,47.33,47.38,32490.0,42.9171,42.9352,42.8627,42.908,32490.0
2015-09-29 11:20:00,47.39,47.46,47.34,47.4,38920.0,42.9171,42.9805,42.8718,42.9261,38920.0
2015-09-29 11:25:00,47.4,47.53,47.38,47.47,12329.0,42.9261,43.0438,42.908,42.9895,12329.0
2015-09-29 11:30:00,47.48,47.48,47.35,47.38,28482.0,42.9986,42.9986,42.8808,42.908,28482.0
2015-09-29 11:35:00,47.38,47.44,47.34,47.44,22212.0,42.908,42.9623,42.8718,42.9623,22212.0
2015-09-29 11:40:00,47.43,47.5,47.38,47.38,13929.0,42.9533,43.0167,42.908,42.908,13929.0
2015-09-29 11:45:00,47.38,47.56,47.36,47.53,23005.0,42.908,43.071,42.8899,43.0438,23005.0
2015-09-29 11:50:00,47.53,47.68,47.52,47.62,18671.0,43.0438,43.1797,43.0348,43.1254,18671.0
2015-09-29 11:55:00,47.61,47.62,47.51,47.51,14075.0,43.1163,43.1254,43.0257,43.0257,14075.0
2015-09-29 12:00:00,47.51,47.53,47.42,47.46,18300.0,43.0257,43.0438,42.9442,42.9805,18300.0
2015-09-29 12:05:00,47.45,47.5,47.42,47.45,11907.0,42.9714,43.0167,42.9442,42.9714,11907.0
2015-09-29 12:10:00,47.43,47.43,47.3,47.38,15515.0,42.9533,42.9533,42.8356,42.908,15515.0
2015-09-29 12:15:00,47.38,47.46,47.36,47.42,16317.0,42.908,42.9805,42.8899,42.9442,16317.0
2015-09-29 12:20:00,47.42,47.48,47.37,47.45,16163.0,42.9442,42.9986,42.8989,42.9714,16163.0
2015-09-29 12:25:00,47.46,47.53,47.42,47.47,18629.0,42.9805,43.0438,42.9442,42.9895,18629.0
2015-09-29 12:30:00,47.48,47.55,47.45,47.54,33452.0,42.9986,43.062,42.9714,43.0529,33452.0
2015-09-29 12:35:00,47.52,47.53,47.44,47.47,9900.0,43.0348,43.0438,42.9623,42.9895,9900.0
2015-09-29 12:40:00,47.45,47.47,47.38,47.46,11264.0,42.9714,42.9895,42.908,42.9805,11264.0
2015-09-29 12:45:00,47.46,47.5,47.39,47.44,10252.0,42.9805,43.0167,42.9171,42.9623,10252.0
2015-09-29 12:50:00,47.43,47.45,47.37,47.42,8446.0,42.9533,42.9714,42.8989,42.9442,8446.0
2015-09-29 12:55:00,47.42,47.42,47.33,47.35,18300.0,42.9442,42.9442,42.8627,42.8808,18300.0
2015-09-29 13:00:00,47.36,47.47,47.35,47.45,22984.0,42.8899,42.9895,42.8808,42.9714,22984.0
2015-09-29 13:05:00,47.45,47.57,47.45,47.55,14954.0,42.9714,43.0801,42.9714,43.062,14954.0
2015-09-29 13:10:00,47.54,47.61,47.52,47.6,9830.0,43.0529,43.1163,43.0348,43.1072,9830.0
2015-09-29 13:15:00,47.6,47.67,47.57,47.66,18284.0,43.1072,43.1706,43.0801,43.1616,18284.0
2015-09-29 13:20:00,47.66,47.75,47.65,47.7,28251.0,43.1616,43.2431,43.1525,43.1978,28251.0
2015-09-29 13:25:00,47.71,47.78,47.7,47.73,19405.0,43.2069,43.2703,43.1978,43.225,19405.0
2015-09-29 13:30:00,47.74,47.76,47.66,47.66,18223.0,43.234,43.2521,43.1616,43.1616,18223.0
2015-09-29 13:35:00,47.66,47.68,47.62,47.65,11188.0,43.1616,43.1797,43.1254,43.1525,11188.0
2015-09-29 13:40:00,47.66,47.72,47.66,47.7,22231.0,43.1616,43.2159,43.1616,43.1978,22231.0
2015-09-29 13:45:00,47.71,47.72,47.61,47.61,14804.0,43.2069,43.2159,43.1163,43.1163,14804.0
2015-09-29 13:50:00,47.62,47.67,47.56,47.62,13779.0,43.1254,43.1706,43.071,43.1254,13779.0
2015-09-29 13:55:00,47.63,47.74,47.63,47.71,10845.0,43.1344,43.234,43.1344,43.2069,10845.0
2015-09-29 14:00:00,47.72,47.72,47.59,47.59,14609.0,43.2159,43.2159,43.0982,43.0982,14609.0
2015-09-29 14:05:00,47.59,47.6,47.52,47.54,14627.0,43.0982,43.1072,43.0348,43.0529,14627.0
2015-09-29 14:10:00,47.54,47.61,47.51,47.56,16744.0,43.0529,43.1163,43.0257,43.071,16744.0
2015-09-29 14:15:00,47.56,47.67,47.52,47.62,20590.0,43.071,43.1706,43.0348,43.1254,20590.0
2015-09-29 14:20:00,47.63,47.65,47.54,47.55,12118.0,43.1344,43.1525,43.0529,43.062,12118.0
2015-09-29 14:25:00,47.54,47.74,47.54,47.7,23772.0,43.0529,43.234,43.0529,43.1978,23772.0
2015-09-29 14:30:00,47.69,47.73,47.61,47.62,11243.0,43.1887,43.225,43.1163,43.1254,11243.0
2015-09-29 14:35:00,47.63,47.65,47.57,47.65,15081.0,43.1344,43.1525,43.0801,43.1525,15081.0
2015-09-29 14:40:00,47.64,47.7,47.61,47.63,12100.0,43.1435,43.1978,43.1163,43.1344,12100.0
2015-09-29 14:45:00,47.63,47.63,47.48,47.5,15853.0,43.1344,43.1344,42.9986,43.0167,15853.0
2015-09-29 14:50:00,47.47,47.52,47.45,47.49,7480.0,42.9895,43.0348,42.9714,43.0076,7480.0
2015-09-29 14:55:00,47.5,47.57,47.46,47.46,25361.0,43.0167,43.0801,42.9805,42.9805,25361.0
2015-09-29 15:00:00,47.46,47.49,47.35,47.39,18877.0,42.9805,43.0076,42.8808,42.9171,18877.0
2015-09-29 15:05:00,47.4,47.44,47.35,47.38,19746.0,42.9261,42.9623,42.8808,42.908,19746.0
2015-09-29 15:10:00,47.37,47.45,47.33,47.42,24023.0,42.8989,42.9714,42.8627,42.9442,24023.0
2015-09-29 15:15:00,47.41,47.46,47.37,47.38,22469.0,42.9352,42.9805,42.8989,42.908,22469.0
2015-09-29 15:20:00,47.38,47.39,47.32,47.37,55824.0,42.908,42.9171,42.8537,42.8989,55824.0
2015-09-29 15:25:00,47.36,47.37,47.31,47.32,53278.0,42.8899,42.8989,42.8446,42.8537,53278.0
2015-09-29 15:30:00,47.32,47.45,47.32,47.39,45756.0,42.8537,42.9714,42.8537,42.9171,45756.0
2015-09-29 15:35:00,47.39,47.53,47.37,47.42,35574.0,42.9171,43.0438,42.8989,42.9442,35574.0
2015-09-29 15:40:00,47.41,47.41,47.33,47.38,34490.0,42.9352,42.9352,42.8627,42.908,34490.0
2015-09-29 15:45:00,47.38,47.52,47.3,47.52,49718.0,42.908,43.0348,42.8356,43.0348,49718.0
2015-09-29 15:50:00,47.52,47.61,47.48,47.58,95429.0,43.0348,43.1163,42.9986,43.0891,95429.0
2015-09-29 15:55:00,47.58,47.67,47.55,47.57,189187.0,43.0891,43.1706,43.062,43.0801,189187.0
2015-09-30 09:30:00,48.14,48.26,47.77,48.06,29556.0,43.5963,43.7049,43.2612,43.5238,29556.0
2015-09-30 09:35:00,48.07,48.38,48.05,48.27,15384.0,43.5329,43.8136,43.5148,43.714,15384.0
2015-09-30 09:40:00,48.3,48.3,48.15,48.15,10524.0,43.7412,43.7412,43.6053,43.6053,10524.0
2015-09-30 09:45:00,48.12,48.18,48.03,48.13,7360.0,43.5782,43.6325,43.4967,43.5872,7360.0
2015-09-30 09:50:00,48.13,48.16,48.04,48.07,11103.0,43.5872,43.6144,43.5057,43.5329,11103.0
2015-09-30 09:55:00,48.06,48.06,47.88,47.88,13773.0,43.5238,43.5238,43.3608,43.3608,13773.0
2015-09-30 10:00:00,47.92,47.95,47.85,47.86,11552.0,43.397,43.4242,43.3336,43.3427,11552.0
2015-09-30 10:05:00,47.87,47.99,47.8,47.97,21257.0,43.3518,43.4604,43.2884,43.4423,21257.0
2015-09-30 10:10:00,47.96,47.96,47.91,47.93,6473.0,43.4333,43.4333,43.388,43.4061,6473.0
2015-09-30 10:15:00,47.91,48.01,47.91,47.98,42728.0,43.388,43.4785,43.388,43.4514,42728.0
2015-09-30 10:20:00,47.99,48.1,47.99,48.08,11899.0,43.4604,43.56,43.4604,43.5419,11899.0
2015-09-30 10:25:00,48.08,48.1,48.04,48.05,9279.0,43.5419,43.56,43.5057,43.5148,9279.0
2015-09-30 10:30:00,48.03,48.09,48.01,48.06,9900.0,43.4967,43.551,43.4785,43.5238,9900.0
2015-09-30 10:35:00,48.07,48.17,48.07,48.14,12300.0,43.5329,43.6234,43.5329,43.5963,12300.0
2015-09-30 10:40:00,48.14,48.23,48.13,48.21,18698.0,43.5963,43.6778,43.5872,43.6597,18698.0
2015-09-30 10:45:00,48.21,48.34,48.21,48.34,21267.0,43.6597,43.7774,43.6597,43.7774,21267.0
2015-09-30 10:50:00,48.35,48.39,48.33,48.37,14328.0,43.7865,43.8227,43.7683,43.8046,14328.0
2015-09-30 10:55:00,48.37,48.38,48.22,48.23,10159.0,43.8046,43.8136,43.6687,43.6778,10159.0
2015-09-30 11:00:00,48.22,48.22,48.11,48.19,6482.0,43.6687,43.6687,43.5691,43.6416,6482.0
2015-09-30 11:05:00,48.18,48.23,48.17,48.18,10800.0,43.6325,43.6778,43.6234,43.6325,10800.0
2015-09-30 11:10:00,48.17,48.26,48.17,48.26,9368.0,43.6234,43.7049,43.6234,43.7049,9368.0
2015-09-30 11:15:00,48.25,48.33,48.22,48.32,19535.0,43.6959,43.7683,43.6687,43.7593,19535.0
2015-09-30 11:20:00,48.31,48.37,48.26,48.27,10757.0,43.7502,43.8046,43.7049,43.714,10757.0
2015-09-30 11:25:00,48.26,48.42,48.25,48.4,33300.0,43.7049,43.8498,43.6959,43.8317,33300.0
2015-09-30 11:30:00,48.4,48.45,48.39,48.44,6350.0,43.8317,43.877,43.8227,43.868,6350.0
2015-09-30 11:35:00,48.42,48.43,48.38,48.41,11650.0,43.8498,43.8589,43.8136,43.8408,11650.0
2015-09-30 11:40:00,48.41,48.41,48.29,48.3,16322.0,43.8408,43.8408,43.7321,43.7412,16322.0
2015-09-30 11:45:00,48.29,48.32,48.29,48.32,8909.0,43.7321,43.7593,43.7321,43.7593,8909.0
2015-09-30 11:50:00,48.33,48.34,48.28,48.31,11550.0,43.7683,43.7774,43.7231,43.7502,11550.0
2015-09-30 11:55:00,48.29,48.3,48.24,48.3,12013.0,43.7321,43.7412,43.6868,43.7412,12013.0
2015-09-30 12:00:00,48.3,48.34,48.29,48.32,8915.0,43.7412,43.7774,43.7321,43.7593,8915.0
2015-09-30 12:05:00,48.32,48.33,48.23,48.25,12823.0,43.7593,43.7683,43.6778,43.6959,12823.0
2015-09-30 12:10:00,48.23,48.27,48.21,48.24,6600.0,43.6778,43.714,43.6597,43.6868,6600.0
2015-09-30 12:15:00,48.24,48.31,48.24,48.31,8876.0,43.6868,43.7502,43.6868,43.7502,8876.0
2015-09-30 12:20:00,48.3,48.35,48.29,48.31,11043.0,43.7412,43.7865,43.7321,43.7502,11043.0
2015-09-30 12:25:00,48.34,48.42,48.34,48.38,8620.0,43.7774,43.8498,43.7774,43.8136,8620.0
2015-09-30 12:30:00,48.38,48.43,48.35,48.41,8165.0,43.8136,43.8589,43.7865,43.8408,8165.0
2015-09-30 12:35:00,48.41,48.43,48.38,48.38,10130.0,43.8408,43.8589,43.8136,43.8136,10130.0
2015-09-30 12:40:00,48.36,48.39,48.34,48.37,7259.0,43.7955,43.8227,43.7774,43.8046,7259.0
2015-09-30 12:45:00,48.37,48.38,48.2,48.21,12506.0,43.8046,43.8136,43.6506,43.6597,12506.0
2015-09-30 12:50:00,48.22,48.28,48.2,48.28,10160.0,43.6687,43.7231,43.6506,43.7231,10160.0
2015-09-30 12:55:00,48.27,48.32,48.23,48.31,31114.0,43.714,43.7593,43.6778,43.7502,31114.0
2015-09-30 13:00:00,48.32,48.42,48.32,48.38,9216.0,43.7593,43.8498,43.7593,43.8136,9216.0
2015-09-30 13:05:00,48.39,48.44,48.39,48.41,6006.0,43.8227,43.868,43.8227,43.8408,6006.0
2015-09-30 13:10:00,48.42,48.45,48.4,48.41,9430.0,43.8498,43.877,43.8317,43.8408,9430.0
2015-09-30 13:15:00,48.41,48.58,48.41,48.58,14062.0,43.8408,43.9947,43.8408,43.9947,14062.0
2015-09-30 13:20:00,48.57,48.64,48.57,48.62,21460.0,43.9857,44.0491,43.9857,44.031,21460.0
2015-09-30 13:25:00,48.62,48.66,48.6,48.63,15079.0,44.031,44.0672,44.0129,44.04,15079.0
2015-09-30 13:30:00,48.63,48.65,48.55,48.55,11200.0,44.04,44.0581,43.9676,43.9676,11200.0
2015-09-30 13:35:00,48.56,48.62,48.54,48.59,14641.0,43.9766,44.031,43.9585,44.0038,14641.0
2015-09-30 13:40:00,48.6,48.77,48.59,48.74,13228.0,44.0129,44.1668,44.0038,44.1396,13228.0
2015-09-30 13:45:00,48.75,48.75,48.68,48.71,11347.0,44.1487,44.1487,44.0853,44.1125,11347.0
2015-09-30 13:50:00,48.72,48.78,48.69,48.78,13115.0,44.1215,44.1759,44.0944,44.1759,13115.0
2015-09-30 13:55:00,48.78,48.83,48.77,48.8,11724.0,44.1759,44.2211,44.1668,44.194,11724.0
2015-09-30 14:00:00,48.79,48.79,48.68,48.68,10594.0,44.1849,44.1849,44.0853,44.0853,10594.0
2015-09-30 14:05:00,48.69,48.69,48.64,48.64,7047.0,44.0944,44.0944,44.0491,44.0491,7047.0
2015-09-30 14:10:00,48.62,48.65,48.57,48.65,10159.0,44.031,44.0581,43.9857,44.0581,10159.0
2015-09-30 14:15:00,48.64,48.68,48.61,48.67,12550.0,44.0491,44.0853,44.0219,44.0762,12550.0
2015-09-30 14:20:00,48.68,48.75,48.67,48.73,8900.0,44.0853,44.1487,44.0762,44.1306,8900.0
2015-09-30 14:25:00,48.73,48.75,48.69,48.72,13125.0,44.1306,44.1487,44.0944,44.1215,13125.0
2015-09-30 14:30:00,48.74,48.76,48.57,48.59,20738.0,44.1396,44.1578,43.9857,44.0038,20738.0
2015-09-30 14:35:00,48.58,48.64,48.58,48.6,9200.0,43.9947,44.0491,43.9947,44.0129,9200.0
2015-09-30 14:40:00,48.59,48.75,48.59,48.74,27978.0,44.0038,44.1487,44.0038,44.1396,27978.0
2015-09-30 14:45:00,48.74,48.78,48.68,48.74,16498.0,44.1396,44.1759,44.0853,44.1396,16498.0
2015-09-30 14:50:00,48.74,48.74,48.66,48.72,11058.0,44.1396,44.1396,44.0672,44.1215,11058.0
2015-09-30 14:55:00,48.74,48.78,48.7,48.74,23204.0,44.1396,44.1759,44.1034,44.1396,23204.0
2015-09-30 15:00:00,48.72,48.76,48.58,48.59,30266.0,44.1215,44.1578,43.9947,44.0038,30266.0
2015-09-30 15:05:00,48.59,48.65,48.57,48.62,12620.0,44.0038,44.0581,43.9857,44.031,12620.0
2015-09-30 15:10:00,48.62,48.7,48.61,48.67,19361.0,44.031,44.1034,44.0219,44.0762,19361.0
2015-09-30 15:15:00,48.68,48.68,48.59,48.62,21692.0,44.0853,44.0853,44.0038,44.031,21692.0
2015-09-30 15:20:00,48.62,48.66,48.56,48.56,23768.0,44.031,44.0672,43.9766,43.9766,23768.0
2015-09-30 15:25:00,48.56,48.61,48.53,48.6,19100.0,43.9766,44.0219,43.9495,44.0129,19100.0
2015-09-30 15:30:00,48.6,48.63,48.57,48.6,104276.0,44.0129,44.04,43.9857,44.0129,104276.0
2015-09-30 15:35:00,48.6,48.61,48.47,48.48,96864.0,44.0129,44.0219,43.8951,43.9042,96864.0
2015-09-30 15:40:00,48.48,48.5,48.47,48.48,74012.0,43.9042,43.9223,43.8951,43.9042,74012.0
2015-09-30 15:45:00,48.49,48.55,48.44,48.54,127992.0,43.9132,43.9676,43.868,43.9585,127992.0
2015-09-30 15:50:00,48.55,48.62,48.54,48.6,69444.0,43.9676,44.031,43.9585,44.0129,69444.0
2015-09-30 15:55:00,48.6,48.63,48.45,48.47,275877.0,44.0129,44.04,43.877,43.8951,275877.0
2015-10-01 09:30:00,48.48,49.2,48.14,48.2,64773.0,43.9042,44.5562,43.5963,43.6506,64773.0
2015-10-01 09:35:00,48.19,48.23,47.86,47.94,63884.0,43.6416,43.6778,43.3427,43.4151,63884.0
2015-10-01 09:40:00,47.92,47.92,47.6,47.65,69996.0,43.397,43.397,43.1072,43.1525,69996.0
2015-10-01 09:45:00,47.66,47.68,47.59,47.66,66722.0,43.1616,43.1797,43.0982,43.1616,66722.0
2015-10-01 09:50:00,47.66,47.73,47.62,47.66,67226.0,43.1616,43.225,43.1254,43.1616,67226.0
2015-10-01 09:55:00,47.65,47.65,47.56,47.65,31737.0,43.1525,43.1525,43.071,43.1525,31737.0
2015-10-01 10:00:00,47.67,47.74,47.44,47.62,44950.0,43.1706,43.234,42.9623,43.1254,44950.0
2015-10-01 10:05:00,47.62,47.88,47.62,47.85,31801.0,43.1254,43.3608,43.1254,43.3336,31801.0
2015-10-01 10:10:00,47.84,48.03,47.83,47.99,29032.0,43.3246,43.4967,43.3155,43.4604,29032.0
2015-10-01 10:15:00,48.03,48.28,48.03,48.15,82551.0,43.4967,43.7231,43.4967,43.6053,82551.0
2015-10-01 10:20:00,48.16,48.16,47.88,47.91,24233.0,43.6144,43.6144,43.3608,43.388,24233.0
2015-10-01 10:25:00,47.91,48.05,47.87,48.05,39955.0,43.388,43.5148,43.3518,43.5148,39955.0
2015-10-01 10:30:00,48.05,48.07,47.96,48.02,75062.0,43.5148,43.5329,43.4333,43.4876,75062.0
2015-10-01 10:35:00,48.02,48.15,48.01,48.14,31927.0,43.4876,43.6053,43.4785,43.5963,31927.0
2015-10-01 10:40:00,48.14,48.29,48.08,48.1,26289.0,43.5963,43.7321,43.5419,43.56,26289.0
2015-10-01 10:45:00,48.11,48.2,48.09,48.09,19585.0,43.5691,43.6506,43.551,43.551,19585.0
2015-10-01 10:50:00,48.09,48.12,47.97,47.97,27965.0,43.551,43.5782,43.4423,43.4423,27965.0
2015-10-01 10:55:00,47.96,48.01,47.91,47.91,18529.0,43.4333,43.4785,43.388,43.388,18529.0
2015-10-01 11:00:00,47.91,47.99,47.88,47.98,44294.0,43.388,43.4604,43.3608,43.4514,44294.0
2015-10-01 11:05:00,47.98,48.05,47.9,48.02,25760.0,43.4514,43.5148,43.3789,43.4876,25760.0
2015-10-01 11:10:00,48.03,48.06,47.97,47.98,24364.0,43.4967,43.5238,43.4423,43.4514,24364.0
2015-10-01 11:15:00,47.98,48.05,47.98,48.05,39890.0,43.4514,43.5148,43.4514,43.5148,39890.0
2015-10-01 11:20:00,48.03,48.09,47.99,48.03,21567.0,43.4967,43.551,43.4604,43.4967,21567.0
2015-10-01 11:25:00,48.02,48.11,47.92,47.93,20933.0,43.4876,43.5691,43.397,43.4061,20933.0
2015-10-01 11:30:00,47.93,48.01,47.87,47.88,26848.0,43.4061,43.4785,43.3518,43.3608,26848.0
2015-10-01 11:35:00,47.88,47.89,47.81,47.86,23824.0,43.3608,43.3699,43.2974,43.3427,23824.0
2015-10-01 11:40:00,47.87,47.87,47.7,47.82,41684.0,43.3518,43.3518,43.1978,43.3065,41684.0
2015-10-01 11:45:00,47.81,47.86,47.77,47.86,40529.0,43.2974,43.3427,43.2612,43.3427,40529.0
2015-10-01 11:50:00,47.88,47.89,47.67,47.67,24930.0,43.3608,43.3699,43.1706,43.1706,24930.0
2015-10-01 11:55:00,47.67,47.7,47.57,47.61,29270.0,43.1706,43.1978,43.0801,43.1163,29270.0
2015-10-01 12:00:00,47.61,47.62,47.56,47.58,29557.0,43.1163,43.1254,43.071,43.0891,29557.0
2015-10-01 12:05:00,47.58,47.58,47.41,47.56,75414.0,43.0891,43.0891,42.9352,43.071,75414.0
2015-10-01 12:10:00,47.58,47.59,47.54,47.58,23545.0,43.0891,43.0982,43.0529,43.0891,23545.0
2015-10-01 12:15:00,47.58,47.58,47.49,47.5,28026.0,43.0891,43.0891,43.0076,43.0167,28026.0
2015-10-01 12:20:00,47.49,47.51,47.41,47.42,31931.0,43.0076,43.0257,42.9352,42.9442,31931.0
2015-10-01 12:25:00,47.41,47.52,47.4,47.49,22764.0,42.9352,43.0348,42.9261,43.0076,22764.0
2015-10-01 12:30:00,47.5,47.56,47.49,47.54,21534.0,43.0167,43.071,43.0076,43.0529,21534.0
2015-10-01 12:35:00,47.54,47.62,47.53,47.57,16167.0,43.0529,43.1254,43.0438,43.0801,16167.0
2015-10-01 12:40:00,47.57,47.57,47.48,47.5,22551.0,43.0801,43.0801,42.9986,43.0167,22551.0
2015-10-01 12:45:00,47.51,47.51,47.41,47.43,27654.0,43.0257,43.0257,42.9352,42.9533,27654.0
2015-10-01 12:50:00,47.44,47.47,47.42,47.42,23395.0,42.9623,42.9895,42.9442,42.9442,23395.0
2015-10-01 12:55:00,47.43,47.49,47.42,47.47,29113.0,42.9533,43.0076,42.9442,42.9895,29113.0
2015-10-01 13:00:00,47.48,47.54,47.38,47.52,45046.0,42.9986,43.0529,42.908,43.0348,45046.0
2015-10-01 13:05:00,47.52,47.57,47.52,47.57,24810.0,43.0348,43.0801,43.0348,43.0801,24810.0
2015-10-01 13:10:00,47.57,47.59,47.47,47.47,23983.0,43.0801,43.0982,42.9895,42.9895,23983.0
2015-10-01 13:15:00,47.48,47.63,47.47,47.6,24417.0,42.9986,43.1344,42.9895,43.1072,24417.0
2015-10-01 13:20:00,47.59,47.59,47.4,47.41,23420.0,43.0982,43.0982,42.9261,42.9352,23420.0
2015-10-01 13:25:00,47.41,47.44,47.31,47.34,33981.0,42.9352,42.9623,42.8446,42.8718,33981.0
2015-10-01 13:30:00,47.34,47.41,47.31,47.39,26736.0,42.8718,42.9352,42.8446,42.9171,26736.0
2015-10-01 13:35:00,47.39,47.48,47.39,47.45,15832.0,42.9171,42.9986,42.9171,42.9714,15832.0
2015-10-01 13:40:00,47.44,47.44,47.31,47.33,29342.0,42.9623,42.9623,42.8446,42.8627,29342.0
2015-10-01 13:45:00,47.33,47.38,47.3,47.38,22655.0,42.8627,42.908,42.8356,42.908,22655.0
2015-10-01 13:50:00,47.4,47.52,47.38,47.51,29841.0,42.9261,43.0348,42.908,43.0257,29841.0
2015-10-01 13:55:00,47.51,47.59,47.5,47.56,15227.0,43.0257,43.0982,43.0167,43.071,15227.0
2015-10-01 14:00:00,47.56,47.56,47.43,47.44,24942.0,43.071,43.071,42.9533,42.9623,24942.0
2015-10-01 14:05:00,47.44,47.55,47.44,47.54,37822.0,42.9623,43.062,42.9623,43.0529,37822.0
2015-10-01 14:10:00,47.54,47.63,47.54,47.55,28908.0,43.0529,43.1344,43.0529,43.062,28908.0
2015-10-01 14:15:00,47.56,47.6,47.51,47.52,36146.0,43.071,43.1072,43.0257,43.0348,36146.0
2015-10-01 14:20:00,47.53,47.54,47.44,47.47,33237.0,43.0438,43.0529,42.9623,42.9895,33237.0
2015-10-01 14:25:00,47.47,47.5,47.41,47.49,45929.0,42.9895,43.0167,42.9352,43.0076,45929.0
2015-10-01 14:30:00,47.49,47.57,47.49,47.5,29763.0,43.0076,43.0801,43.0076,43.0167,29763.0
2015-10-01 14:35:00,47.5,47.59,47.48,47.59,49191.0,43.0167,43.0982,42.9986,43.0982,49191.0
2015-10-01 14:40:00,47.59,47.63,47.54,47.54,23162.0,43.0982,43.1344,43.0529,43.0529,23162.0
2015-10-01 14:45:00,47.54,47.56,47.46,47.48,49507.0,43.0529,43.071,42.9805,42.9986,49507.0
2015-10-01 14:50:00,47.47,47.58,47.47,47.58,36750.0,42.9895,43.0891,42.9895,43.0891,36750.0
2015-10-01 14:55:00,47.58,47.67,47.58,47.6,33429.0,43.0891,43.1706,43.0891,43.1072,33429.0
2015-10-01 15:00:00,47.61,47.67,47.6,47.62,41294.0,43.1163,43.1706,43.1072,43.1254,41294.0
2015-10-01 15:05:00,47.62,47.63,47.54,47.55,46501.0,43.1254,43.1344,43.0529,43.062,46501.0
2015-10-01 15:10:00,47.57,47.73,47.56,47.73,49301.0,43.0801,43.225,43.071,43.225,49301.0
2015-10-01 15:15:00,47.74,47.75,47.65,47.73,61902.0,43.234,43.2431,43.1525,43.225,61902.0
2015-10-01 15:20:00,47.73,47.79,47.71,47.79,58743.0,43.225,43.2793,43.2069,43.2793,58743.0
2015-10-01 15:25:00,47.78,47.83,47.73,47.82,82178.0,43.2703,43.3155,43.225,43.3065,82178.0
2015-10-01 15:30:00,47.82,47.85,47.81,47.85,115980.0,43.3065,43.3336,43.2974,43.3336,115980.0
2015-10-01 15:35:00,47.84,47.85,47.65,47.65,98946.0,43.3246,43.3336,43.1525,43.1525,98946.0
2015-10-01 15:40:00,47.65,47.72,47.65,47.66,77546.0,43.1525,43.2159,43.1525,43.1616,77546.0
2015-10-01 15:45:00,47.66,47.79,47.65,47.78,116920.0,43.1616,43.2793,43.1525,43.2703,116920.0
2015-10-01 15:50:00,47.78,47.81,47.76,47.79,135064.0,43.2703,43.2974,43.2521,43.2793,135064.0
2015-10-01 15:55:00,47.79,47.88,47.78,47.86,275023.0,43.2793,43.3608,43.2703,43.3427,275023.0
2015-10-02 09:30:00,47.52,47.76,47.42,47.42,54534.0,43.0348,43.2521,42.9442,42.9442,54534.0
2015-10-02 09:35:00,47.35,47.44,47.32,47.39,35169.0,42.8808,42.9623,42.8537,42.9171,35169.0
2015-10-02 09:40:00,47.36,47.42,47.33,47.33,44188.0,42.8899,42.9442,42.8627,42.8627,44188.0
2015-10-02 09:45:00,47.31,47.33,47.16,47.21,30684.0,42.8446,42.8627,42.7088,42.7541,30684.0
2015-10-02 09:50:00,47.18,47.25,47.12,47.25,36571.0,42.7269,42.7903,42.6725,42.7903,36571.0
2015-10-02 09:55:00,47.29,47.44,47.2,47.42,21191.0,42.8265,42.9623,42.745,42.9442,21191.0
2015-10-02 10:00:00,47.38,47.42,47.3,47.31,23620.0,42.908,42.9442,42.8356,42.8446,23620.0
2015-10-02 10:05:00,47.31,47.33,47.21,47.31,29728.0,42.8446,42.8627,42.7541,42.8446,29728.0
2015-10-02 10:10:00,47.34,47.52,47.33,47.52,11523.0,42.8718,43.0348,42.8627,43.0348,11523.0
2015-10-02 10:15:00,47.51,47.65,47.51,47.56,26290.0,43.0257,43.1525,43.0257,43.071,26290.0
2015-10-02 10:20:00,47.56,47.61,47.51,47.54,16840.0,43.071,43.1163,43.0257,43.0529,16840.0
2015-10-02 10:25:00,47.52,47.52,47.37,47.39,17107.0,43.0348,43.0348,42.8989,42.9171,17107.0
2015-10-02 10:30:00,47.37,47.41,47.32,47.37,12115.0,42.8989,42.9352,42.8537,42.8989,12115.0
2015-10-02 10:35:00,47.37,47.45,47.31,47.45,18601.0,42.8989,42.9714,42.8446,42.9714,18601.0
2015-10-02 10:40:00,47.44,47.55,47.43,47.54,19221.0,42.9623,43.062,42.9533,43.0529,19221.0
2015-10-02 10:45:00,47.53,47.6,47.48,47.6,9486.0,43.0438,43.1072,42.9986,43.1072,9486.0
2015-10-02 10:50:00,47.6,47.6,47.45,47.51,28982.0,43.1072,43.1072,42.9714,43.0257,28982.0
2015-10-02 10:55:00,47.51,47.63,47.5,47.6,17382.0,43.0257,43.1344,43.0167,43.1072,17382.0
2015-10-02 11:00:00,47.62,47.64,47.57,47.58,18407.0,43.1254,43.1435,43.0801,43.0891,18407.0
2015-10-02 11:05:00,47.58,47.7,47.58,47.62,16100.0,43.0891,43.1978,43.0891,43.1254,16100.0
2015-10-02 11:10:00,47.64,47.65,47.55,47.56,14577.0,43.1435,43.1525,43.062,43.071,14577.0
2015-10-02 11:15:00,47.56,47.58,47.44,47.48,27862.0,43.071,43.0891,42.9623,42.9986,27862.0
2015-10-02 11:20:00,47.48,47.51,47.44,47.44,14377.0,42.9986,43.0257,42.9623,42.9623,14377.0
2015-10-02 11:25:00,47.44,47.59,47.44,47.57,19365.0,42.9623,43.0982,42.9623,43.0801,19365.0
2015-10-02 11:30:00,47.56,47.68,47.56,47.67,19864.0,43.071,43.1797,43.071,43.1706,19864.0
2015-10-02 11:35:00,47.66,47.73,47.58,47.58,16868.0,43.1616,43.225,43.0891,43.0891,16868.0
2015-10-02 11:40:00,47.58,47.59,47.53,47.55,9103.0,43.0891,43.0982,43.0438,43.062,9103.0
2015-10-02 11:45:00,47.56,47.67,47.55,47.64,12661.0,43.071,43.1706,43.062,43.1435,12661.0
2015-10-02 11:50:00,47.62,47.74,47.6,47.74,8117.0,43.1254,43.234,43.1072,43.234,8117.0
2015-10-02 11:55:00,47.73,47.75,47.67,47.69,18154.0,43.225,43.2431,43.1706,43.1887,18154.0
2015-10-02 12:00:00,47.7,47.75,47.66,47.67,24050.0,43.1978,43.2431,43.1616,43.1706,24050.0
2015-10-02 12:05:00,47.69,47.76,47.67,47.73,13860.0,43.1887,43.2521,43.1706,43.225,13860.0
2015-10-02 12:10:00,47.78,47.87,47.76,47.87,20978.0,43.2703,43.3518,43.2521,43.3518,20978.0
2015-10-02 12:15:00,47.87,47.9,47.81,47.86,13560.0,43.3518,43.3789,43.2974,43.3427,13560.0
2015-10-02 12:20:00,47.86,47.93,47.85,47.86,8336.0,43.3427,43.4061,43.3336,43.3427,8336.0
2015-10-02 12:25:00,47.86,47.91,47.84,47.87,14341.0,43.3427,43.388,43.3246,43.3518,14341.0
2015-10-02 12:30:00,47.88,48.04,47.88,47.89,29869.0,43.3608,43.5057,43.3608,43.3699,29869.0
2015-10-02 12:35:00,47.9,47.92,47.86,47.87,5700.0,43.3789,43.397,43.3427,43.3518,5700.0
2015-10-02 12:40:00,47.84,47.88,47.83,47.85,8080.0,43.3246,43.3608,43.3155,43.3336,8080.0
2015-10-02 12:45:00,47.87,47.98,47.87,47.97,8188.0,43.3518,43.4514,43.3518,43.4423,8188.0
2015-10-02 12:50:00,47.95,48.08,47.91,48.04,15783.0,43.4242,43.5419,43.388,43.5057,15783.0
2015-10-02 12:55:00,48.02,48.06,48.01,48.02,5236.0,43.4876,43.5238,43.4785,43.4876,5236.0
2015-10-02 13:00:00,48.03,48.14,48.03,48.07,18400.0,43.4967,43.5963,43.4967,43.5329,18400.0
2015-10-02 13:05:00,48.08,48.12,48.06,48.09,23582.0,43.5419,43.5782,43.5238,43.551,23582.0
2015-10-02 13:10:00,48.11,48.21,48.1,48.19,28727.0,43.5691,43.6597,43.56,43.6416,28727.0
2015-10-02 13:15:00,48.21,48.23,48.16,48.18,22811.0,43.6597,43.6778,43.6144,43.6325,22811.0
2015-10-02 13:20:00,48.18,48.18,48.15,48.15,18685.0,43.6325,43.6325,43.6053,43.6053,18685.0
2015-10-02 13:25:00,48.15,48.27,48.14,48.25,23611.0,43.6053,43.714,43.5963,43.6959,23611.0
2015-10-02 13:30:00,48.26,48.3,48.24,48.25,18582.0,43.7049,43.7412,43.6868,43.6959,18582.0
2015-10-02 13:35:00,48.25,48.26,48.12,48.12,31501.0,43.6959,43.7049,43.5782,43.5782,31501.0
2015-10-02 13:40:00,48.13,48.16,48.08,48.14,24022.0,43.5872,43.6144,43.5419,43.5963,24022.0
2015-10-02 13:45:00,48.14,48.24,48.14,48.23,11475.0,43.5963,43.6868,43.5963,43.6778,11475.0
2015-10-02 13:50:00,48.23,48.24,48.13,48.13,13055.0,43.6778,43.6868,43.5872,43.5872,13055.0
2015-10-02 13:55:00,48.12,48.16,48.09,48.1,10434.0,43.5782,43.6144,43.551,43.56,10434.0
2015-10-02 14:00:00,48.08,48.11,48.04,48.1,13870.0,43.5419,43.5691,43.5057,43.56,13870.0
2015-10-02 14:05:00,48.1,48.18,48.09,48.17,17291.0,43.56,43.6325,43.551,43.6234,17291.0
2015-10-02 14:10:00,48.17,48.17,48.02,48.06,27561.0,43.6234,43.6234,43.4876,43.5238,27561.0
2015-10-02 14:15:00,48.05,48.06,48.02,48.03,20178.0,43.5148,43.5238,43.4876,43.4967,20178.0
2015-10-02 14:20:00,48.03,48.11,48.02,48.11,23826.0,43.4967,43.5691,43.4876,43.5691,23826.0
2015-10-02 14:25:00,48.11,48.28,48.1,48.24,21709.0,43.5691,43.7231,43.56,43.6868,21709.0
2015-10-02 14:30:00,48.23,48.24,48.15,48.15,19068.0,43.6778,43.6868,43.6053,43.6053,19068.0
2015-10-02 14:35:00,48.15,48.15,48.12,48.13,11846.0,43.6053,43.6053,43.5782,43.5872,11846.0
2015-10-02 14:40:00,48.14,48.15,48.04,48.09,19552.0,43.5963,43.6053,43.5057,43.551,19552.0
2015-10-02 14:45:00,48.1,48.11,48.05,48.08,15655.0,43.56,43.5691,43.5148,43.5419,15655.0
2015-10-02 14:50:00,48.09,48.12,48.03,48.09,20361.0,43.551,43.5782,43.4967,43.551,20361.0
2015-10-02 14:55:00,48.09,48.11,48.04,48.04,20017.0,43.551,43.5691,43.5057,43.5057,20017.0
2015-10-02 15:00:00,48.04,48.09,48.03,48.09,24135.0,43.5057,43.551,43.4967,43.551,24135.0
2015-10-02 15:05:00,48.09,48.19,48.07,48.19,20449.0,43.551,43.6416,43.5329,43.6416,20449.0
2015-10-02 15:10:00,48.19,48.23,48.16,48.22,27398.0,43.6416,43.6778,43.6144,43.6687,27398.0
2015-10-02 15:15:00,48.22,48.31,48.22,48.31,27716.0,43.6687,43.7502,43.6687,43.7502,27716.0
2015-10-02 15:20:00,48.31,48.36,48.29,48.36,36392.0,43.7502,43.7955,43.7321,43.7955,36392.0
2015-10-02 15:25:00,48.37,48.41,48.35,48.41,32913.0,43.8046,43.8408,43.7865,43.8408,32913.0
2015-10-02 15:30:00,48.42,48.48,48.41,48.47,40894.0,43.8498,43.9042,43.8408,43.8951,40894.0
2015-10-02 15:35:00,48.48,48.52,48.44,48.48,36491.0,43.9042,43.9404,43.868,43.9042,36491.0
2015-10-02 15:40:00,48.49,48.55,48.49,48.53,32146.0,43.9132,43.9676,43.9132,43.9495,32146.0
2015-10-02 15:45:00,48.54,48.66,48.54,48.65,52987.0,43.9585,44.0672,43.9585,44.0581,52987.0
2015-10-02 15:50:00,48.66,48.68,48.61,48.67,49065.0,44.0672,44.0853,44.0219,44.0762,49065.0
2015-10-02 15:55:00,48.66,48.75,48.61,48.73,137925.0,44.0672,44.1487,44.0219,44.1306,137925.0
2015-10-05 09:30:00,48.83,49.09,48.76,48.83,50512.0,44.2211,44.4566,44.1578,44.2211,50512.0
2015-10-05 09:35:00,48.82,49.06,48.78,48.81,39318.0,44.2121,44.4294,44.1759,44.203,39318.0
2015-10-05 09:40:00,48.8,48.81,48.65,48.69,21308.0,44.194,44.203,44.0581,44.0944,21308.0
2015-10-05 09:45:00,48.71,48.82,48.7,48.79,15259.0,44.1125,44.2121,44.1034,44.1849,15259.0
2015-10-05 09:50:00,48.78,48.93,48.77,48.93,21270.0,44.1759,44.3117,44.1668,44.3117,21270.0
2015-10-05 09:55:00,48.92,48.97,48.85,48.87,18400.0,44.3027,44.3479,44.2393,44.2574,18400.0
2015-10-05 10:00:00,48.88,48.88,48.64,48.64,18178.0,44.2664,44.2664,44.0491,44.0491,18178.0
2015-10-05 10:05:00,48.61,48.69,48.6,48.67,19404.0,44.0219,44.0944,44.0129,44.0762,19404.0
2015-10-05 10:10:00,48.66,48.76,48.66,48.71,30899.0,44.0672,44.1578,44.0672,44.1125,30899.0
2015-10-05 10:15:00,48.71,48.77,48.64,48.65,24700.0,44.1125,44.1668,44.0491,44.0581,24700.0
2015-10-05 10:20:00,48.66,48.69,48.61,48.67,18252.0,44.0672,44.0944,44.0219,44.0762,18252.0
2015-10-05 10:25:00,48.7,48.71,48.58,48.59,26777.0,44.1034,44.1125,43.9947,44.0038,26777.0
2015-10-05 10:30:00,48.59,48.67,48.56,48.59,122906.0,44.0038,44.0762,43.9766,44.0038,122906.0
2015-10-05 10:35:00,48.59,48.62,48.57,48.59,14747.0,44.0038,44.031,43.9857,44.0038,14747.0
2015-10-05 10:40:00,48.59,48.59,48.45,48.48,38448.0,44.0038,44.0038,43.877,43.9042,38448.0
2015-10-05 10:45:00,48.47,48.55,48.4,48.41,23902.0,43.8951,43.9676,43.8317,43.8408,23902.0
2015-10-05 10:50:00,48.42,48.46,48.4,48.41,23211.0,43.8498,43.8861,43.8317,43.8408,23211.0
2015-10-05 10:55:00,48.41,48.48,48.34,48.47,26584.0,43.8408,43.9042,43.7774,43.8951,26584.0
2015-10-05 11:00:00,48.47,48.56,48.47,48.56,15927.0,43.8951,43.9766,43.8951,43.9766,15927.0
2015-10-05 11:05:00,48.56,48.62,48.54,48.61,21259.0,43.9766,44.031,43.9585,44.0219,21259.0
2015-10-05 11:10:00,48.61,48.74,48.6,48.71,35331.0,44.0219,44.1396,44.0129,44.1125,35331.0
2015-10-05 11:15:00,48.72,48.72,48.58,48.6,30839.0,44.1215,44.1215,43.9947,44.0129,30839.0
2015-10-05 11:20:00,48.6,48.7,48.58,48.7,19582.0,44.0129,44.1034,43.9947,44.1034,19582.0
2015-10-05 11:25:00,48.68,48.69,48.61,48.61,19638.0,44.0853,44.0944,44.0219,44.0219,19638.0
2015-10-05 11:30:00,48.62,48.7,48.55,48.57,43515.0,44.031,44.1034,43.9676,43.9857,43515.0
2015-10-05 11:35:00,48.57,48.6,48.56,48.58,16718.0,43.9857,44.0129,43.9766,43.9947,16718.0
2015-10-05 11:40:00,48.58,48.61,48.57,48.59,14312.0,43.9947,44.0219,43.9857,44.0038,14312.0
2015-10-05 11:45:00,48.58,48.7,48.57,48.7,20335.0,43.9947,44.1034,43.9857,44.1034,20335.0
2015-10-05 11:50:00,48.68,48.72,48.67,48.71,216139.0,44.0853,44.1215,44.0762,44.1125,216139.0
2015-10-05 11:55:00,48.71,48.86,48.69,48.86,32213.0,44.1125,44.2483,44.0944,44.2483,32213.0
2015-10-05 12:00:00,48.85,48.88,48.82,48.88,13735.0,44.2393,44.2664,44.2121,44.2664,13735.0
2015-10-05 12:05:00,48.89,48.98,48.89,48.93,24619.0,44.2755,44.357,44.2755,44.3117,24619.0
2015-10-05 12:10:00,48.92,48.94,48.88,48.93,17133.0,44.3027,44.3208,44.2664,44.3117,17133.0
2015-10-05 12:15:00,48.92,48.97,48.9,48.92,16922.0,44.3027,44.3479,44.2845,44.3027,16922.0
2015-10-05 12:20:00,48.92,48.92,48.8,48.86,15453.0,44.3027,44.3027,44.194,44.2483,15453.0
2015-10-05 12:25:00,48.87,48.91,48.85,48.89,12484.0,44.2574,44.2936,44.2393,44.2755,12484.0
2015-10-05 12:30:00,48.89,48.91,48.87,48.88,11583.0,44.2755,44.2936,44.2574,44.2664,11583.0
2015-10-05 12:35:00,48.88,48.89,48.84,48.88,15107.0,44.2664,44.2755,44.2302,44.2664,15107.0
2015-10-05 12:40:00,48.88,48.91,48.83,48.88,19030.0,44.2664,44.2936,44.2211,44.2664,19030.0
2015-10-05 12:45:00,48.88,48.9,48.87,48.89,13301.0,44.2664,44.2845,44.2574,44.2755,13301.0
2015-10-05 12:50:00,48.89,48.92,48.86,48.87,13012.0,44.2755,44.3027,44.2483,44.2574,13012.0
2015-10-05 12:55:00,48.87,48.92,48.83,48.91,15468.0,44.2574,44.3027,44.2211,44.2936,15468.0
2015-10-05 13:00:00,48.91,48.98,48.9,48.98,11623.0,44.2936,44.357,44.2845,44.357,11623.0
2015-10-05 13:05:00,48.99,49.05,48.98,49.05,13140.0,44.366,44.4204,44.357,44.4204,13140.0
2015-10-05 13:10:00,49.04,49.1,49.02,49.1,11230.0,44.4113,44.4657,44.3932,44.4657,11230.0
2015-10-05 13:15:00,49.09,49.18,49.09,49.18,15261.0,44.4566,44.5381,44.4566,44.5381,15261.0
2015-10-05 13:20:00,49.18,49.19,49.16,49.17,21254.0,44.5381,44.5472,44.52,44.5291,21254.0
2015-10-05 13:25:00,49.18,49.21,49.16,49.17,9738.0,44.5381,44.5653,44.52,44.5291,9738.0
2015-10-05 13:30:00,49.18,49.2,49.14,49.17,15059.0,44.5381,44.5562,44.5019,44.5291,15059.0
2015-10-05 13:35:00,49.15,49.17,49.12,49.15,10087.0,44.5109,44.5291,44.4838,44.5109,10087.0
2015-10-05 13:40:00,49.16,49.16,49.06,49.07,19305.0,44.52,44.52,44.4294,44.4385,19305.0
2015-10-05 13:45:00,49.07,49.11,49.06,49.09,20691.0,44.4385,44.4747,44.4294,44.4566,20691.0
2015-10-05 13:50:00,49.09,49.1,49.06,49.09,7340.0,44.4566,44.4657,44.4294,44.4566,7340.0
2015-10-05 13:55:00,49.1,49.14,49.1,49.13,11757.0,44.4657,44.5019,44.4657,44.4928,11757.0
2015-10-05 14:00:00,49.14,49.18,49.13,49.14,26880.0,44.5019,44.5381,44.4928,44.5019,26880.0
2015-10-05 14:05:00,49.14,49.15,49.1,49.1,15238.0,44.5019,44.5109,44.4657,44.4657,15238.0
2015-10-05 14:10:00,49.1,49.13,49.08,49.11,12685.0,44.4657,44.4928,44.4475,44.4747,12685.0
2015-10-05 14:15:00,49.11,49.15,49.11,49.15,13224.0,44.4747,44.5109,44.4747,44.5109,13224.0
2015-10-05 14:20:00,49.16,49.2,49.15,49.19,8914.0,44.52,44.5562,44.5109,44.5472,8914.0
2015-10-05 14:25:00,49.19,49.23,49.18,49.2,11832.0,44.5472,44.5834,44.5381,44.5562,11832.0
2015-10-05 14:30:00,49.21,49.24,49.2,49.22,22454.0,44.5653,44.5924,44.5562,44.5743,22454.0
2015-10-05 14:35:00,49.22,49.23,49.18,49.2,11791.0,44.5743,44.5834,44.5381,44.5562,11791.0
2015-10-05 14:40:00,49.2,49.22,49.18,49.19,24110.0,44.5562,44.5743,44.5381,44.5472,24110.0
2015-10-05 14:45:00,49.18,49.18,49.1,49.12,26622.0,44.5381,44.5381,44.4657,44.4838,26622.0
2015-10-05 14:50:00,49.12,49.14,49.05,49.07,42509.0,44.4838,44.5019,44.4204,44.4385,42509.0
2015-10-05 14:55:00,49.06,49.09,48.98,48.98,71450.0,44.4294,44.4566,44.357,44.357,71450.0
2015-10-05 15:00:00,48.99,49.06,48.98,49.06,25817.0,44.366,44.4294,44.357,44.4294,25817.0
2015-10-05 15:05:00,49.05,49.11,49.03,49.11,24593.0,44.4204,44.4747,44.4023,44.4747,24593.0
2015-10-05 15:10:00,49.11,49.11,49.02,49.05,31626.0,44.4747,44.4747,44.3932,44.4204,31626.0
2015-10-05 15:15:00,49.06,49.1,49.01,49.02,28074.0,44.4294,44.4657,44.3842,44.3932,28074.0
2015-10-05 15:20:00,49.03,49.05,48.99,49.01,27430.0,44.4023,44.4204,44.366,44.3842,27430.0
2015-10-05 15:25:00,49.01,49.02,48.96,48.98,31185.0,44.3842,44.3932,44.3389,44.357,31185.0
2015-10-05 15:30:00,48.98,49.09,48.96,49.08,42957.0,44.357,44.4566,44.3389,44.4475,42957.0
2015-10-05 15:35:00,49.08,49.15,49.07,49.14,43653.0,44.4475,44.5109,44.4385,44.5019,43653.0
2015-10-05 15:40:00,49.14,49.15,49.1,49.13,42481.0,44.5019,44.5109,44.4657,44.4928,42481.0
2015-10-05 15:45:00,49.13,49.15,49.1,49.15,37402.0,44.4928,44.5109,44.4657,44.5109,37402.0
2015-10-05 15:50:00,49.15,49.18,49.12,49.15,115000.0,44.5109,44.5381,44.4838,44.5109,115000.0
2015-10-05 15:55:00,49.14,49.19,49.12,49.16,159770.0,44.5019,44.5472,44.4838,44.52,159770.0
2015-10-06 09:30:00,49.05,49.15,49.03,49.04,35278.0,44.4204,44.5109,44.4023,44.4113,35278.0
2015-10-06 09:35:00,49.03,49.03,48.77,48.77,61302.0,44.4023,44.4023,44.1668,44.1668,61302.0
2015-10-06 09:40:00,48.77,48.82,48.7,48.7,43181.0,44.1668,44.2121,44.1034,44.1034,43181.0
2015-10-06 09:45:00,48.71,48.76,48.68,48.74,38374.0,44.1125,44.1578,44.0853,44.1396,38374.0
2015-10-06 09:50:00,48.75,48.81,48.69,48.81,12553.0,44.1487,44.203,44.0944,44.203,12553.0
2015-10-06 09:55:00,48.81,48.95,48.81,48.9,11019.0,44.203,44.3298,44.203,44.2845,11019.0
2015-10-06 10:00:00,48.9,48.93,48.81,48.87,15217.0,44.2845,44.3117,44.203,44.2574,15217.0
2015-10-06 10:05:00,48.9,48.9,48.81,48.88,14557.0,44.2845,44.2845,44.203,44.2664,14557.0
2015-10-06 10:10:00,48.89,48.89,48.75,48.76,48559.0,44.2755,44.2755,44.1487,44.1578,48559.0
2015-10-06 10:15:00,48.73,48.76,48.59,48.61,34077.0,44.1306,44.1578,44.0038,44.0219,34077.0
2015-10-06 10:20:00,48.61,48.62,48.46,48.48,19211.0,44.0219,44.031,43.8861,43.9042,19211.0
2015-10-06 10:25:00,48.48,48.5,48.3,48.34,43912.0,43.9042,43.9223,43.7412,43.7774,43912.0
2015-10-06 10:30:00,48.34,48.37,48.18,48.24,73647.0,43.7774,43.8046,43.6325,43.6868,73647.0
2015-10-06 10:35:00,48.25,48.27,48.18,48.19,23749.0,43.6959,43.714,43.6325,43.6416,23749.0
2015-10-06 10:40:00,48.19,48.22,48.09,48.09,28484.0,43.6416,43.6687,43.551,43.551,28484.0
2015-10-06 10:45:00,48.11,48.14,48.05,48.06,19945.0,43.5691,43.5963,43.5148,43.5238,19945.0
2015-10-06 10:50:00,48.06,48.11,47.97,47.99,30461.0,43.5238,43.5691,43.4423,43.4604,30461.0
2015-10-06 10:55:00,47.98,48.0,47.88,47.95,72770.0,43.4514,43.4695,43.3608,43.4242,72770.0
2015-10-06 11:00:00,47.97,48.07,47.97,48.04,33240.0,43.4423,43.5329,43.4423,43.5057,33240.0
2015-10-06 11:05:00,48.05,48.07,48.0,48.03,35865.0,43.5148,43.5329,43.4695,43.4967,35865.0
2015-10-06 11:10:00,48.04,48.04,48.0,48.01,37247.0,43.5057,43.5057,43.4695,43.4785,37247.0
2015-10-06 11:15:00,48.01,48.08,48.0,48.06,31651.0,43.4785,43.5419,43.4695,43.5238,31651.0
2015-10-06 11:20:00,48.06,48.09,48.05,48.07,15661.0,43.5238,43.551,43.5148,43.5329,15661.0
2015-10-06 11:25:00,48.09,48.09,47.99,48.03,11850.0,43.551,43.551,43.4604,43.4967,11850.0
2015-10-06 11:30:00,48.04,48.05,47.87,47.92,14266.0,43.5057,43.5148,43.3518,43.397,14266.0
2015-10-06 11:35:00,47.92,47.92,47.83,47.86,10087.0,43.397,43.397,43.3155,43.3427,10087.0
2015-10-06 11:40:00,47.83,47.85,47.75,47.77,18429.0,43.3155,43.3336,43.2431,43.2612,18429.0
2015-10-06 11:45:00,47.78,47.81,47.73,47.74,31479.0,43.2703,43.2974,43.225,43.234,31479.0
2015-10-06 11:50:00,47.75,47.75,47.65,47.68,17272.0,43.2431,43.2431,43.1525,43.1797,17272.0
2015-10-06 11:55:00,47.68,47.69,47.59,47.66,31218.0,43.1797,43.1887,43.0982,43.1616,31218.0
2015-10-06 12:00:00,47.66,47.71,47.65,47.68,18761.0,43.1616,43.2069,43.1525,43.1797,18761.0
2015-10-06 12:05:00,47.68,47.76,47.67,47.76,14781.0,43.1797,43.2521,43.1706,43.2521,14781.0
2015-10-06 12:10:00,47.75,47.77,47.71,47.75,29827.0,43.2431,43.2612,43.2069,43.2431,29827.0
2015-10-06 12:15:00,47.77,47.77,47.7,47.72,13871.0,43.2612,43.2612,43.1978,43.2159,13871.0
2015-10-06 12:20:00,47.74,47.78,47.69,47.69,14594.0,43.234,43.2703,43.1887,43.1887,14594.0
2015-10-06 12:25:00,47.69,47.72,47.59,47.59,15269.0,43.1887,43.2159,43.0982,43.0982,15269.0
2015-10-06 12:30:00,47.59,47.6,47.5,47.53,33318.0,43.0982,43.1072,43.0167,43.0438,33318.0
2015-10-06 12:35:00,47.53,47.55,47.51,47.51,10815.0,43.0438,43.062,43.0257,43.0257,10815.0
2015-10-06 12:40:00,47.51,47.56,47.46,47.55,13355.0,43.0257,43.071,42.9805,43.062,13355.0
2015-10-06 12:45:00,47.55,47.56,47.5,47.53,29979.0,43.062,43.071,43.0167,43.0438,29979.0
2015-10-06 12:50:00,47.53,47.6,47.53,47.57,12720.0,43.0438,43.1072,43.0438,43.0801,12720.0
2015-10-06 12:55:00,47.57,47.57,47.52,47.54,15436.0,43.0801,43.0801,43.0348,43.0529,15436.0
2015-10-06 13:00:00,47.54,47.54,47.43,47.44,13685.0,43.0529,43.0529,42.9533,42.9623,13685.0
2015-10-06 13:05:00,47.44,47.57,47.41,47.56,13177.0,42.9623,43.0801,42.9352,43.071,13177.0
2015-10-06 13:10:00,47.56,47.75,47.56,47.75,8572.0,43.071,43.2431,43.071,43.2431,8572.0
2015-10-06 13:15:00,47.75,47.75,47.61,47.61,11652.0,43.2431,43.2431,43.1163,43.1163,11652.0
2015-10-06 13:20:00,47.61,47.7,47.61,47.67,10300.0,43.1163,43.1978,43.1163,43.1706,10300.0
2015-10-06 13:25:00,47.67,47.71,47.65,47.68,5300.0,43.1706,43.2069,43.1525,43.1797,5300.0
2015-10-06 13:30:00,47.68,47.69,47.61,47.65,15824.0,43.1797,43.1887,43.1163,43.1525,15824.0
2015-10-06 13:35:00,47.65,47.67,47.64,47.66,11097.0,43.1525,43.1706,43.1435,43.1616,11097.0
2015-10-06 13:40:00,47.66,47.67,47.64,47.67,15751.0,43.1616,43.1706,43.1435,43.1706,15751.0
2015-10-06 13:45:00,47.66,47.7,47.64,47.7,8300.0,43.1616,43.1978,43.1435,43.1978,8300.0
2015-10-06 13:50:00,47.7,47.71,47.63,47.66,12118.0,43.1978,43.2069,43.1344,43.1616,12118.0
2015-10-06 13:55:00,47.65,47.65,47.6,47.61,20267.0,43.1525,43.1525,43.1072,43.1163,20267.0
2015-10-06 14:00:00,47.6,47.7,47.59,47.7,12100.0,43.1072,43.1978,43.0982,43.1978,12100.0
2015-10-06 14:05:00,47.69,47.72,47.65,47.69,15995.0,43.1887,43.2159,43.1525,43.1887,15995.0
2015-10-06 14:10:00,47.7,47.81,47.69,47.81,19994.0,43.1978,43.2974,43.1887,43.2974,19994.0
2015-10-06 14:15:00,47.82,47.84,47.79,47.83,18363.0,43.3065,43.3246,43.2793,43.3155,18363.0
2015-10-06 14:20:00,47.83,47.86,47.78,47.79,20092.0,43.3155,43.3427,43.2703,43.2793,20092.0
2015-10-06 14:25:00,47.79,47.86,47.74,47.86,73192.0,43.2793,43.3427,43.234,43.3427,73192.0
2015-10-06 14:30:00,47.85,47.91,47.82,47.91,21619.0,43.3336,43.388,43.3065,43.388,21619.0
2015-10-06 14:35:00,47.92,48.0,47.92,47.98,20846.0,43.397,43.4695,43.397,43.4514,20846.0
2015-10-06 14:40:00,47.98,47.99,47.9,47.9,34381.0,43.4514,43.4604,43.3789,43.3789,34381.0
2015-10-06 14:45:00,47.91,47.92,47.85,47.89,63132.0,43.388,43.397,43.3336,43.3699,63132.0
2015-10-06 14:50:00,47.9,47.92,47.81,47.83,38339.0,43.3789,43.397,43.2974,43.3155,38339.0
2015-10-06 14:55:00,47.83,47.83,47.75,47.75,26589.0,43.3155,43.3155,43.2431,43.2431,26589.0
2015-10-06 15:00:00,47.74,47.77,47.71,47.74,35956.0,43.234,43.2612,43.2069,43.234,35956.0
2015-10-06 15:05:00,47.74,47.78,47.69,47.76,29730.0,43.234,43.2703,43.1887,43.2521,29730.0
2015-10-06 15:10:00,47.76,47.76,47.69,47.72,23653.0,43.2521,43.2521,43.1887,43.2159,23653.0
2015-10-06 15:15:00,47.71,47.74,47.68,47.71,51732.0,43.2069,43.234,43.1797,43.2069,51732.0
2015-10-06 15:20:00,47.7,47.77,47.66,47.74,39468.0,43.1978,43.2612,43.1616,43.234,39468.0
2015-10-06 15:25:00,47.74,47.75,47.68,47.72,30631.0,43.234,43.2431,43.1797,43.2159,30631.0
2015-10-06 15:30:00,47.72,47.8,47.71,47.76,48221.0,43.2159,43.2884,43.2069,43.2521,48221.0
2015-10-06 15:35:00,47.77,47.78,47.71,47.72,33873.0,43.2612,43.2703,43.2069,43.2159,33873.0
2015-10-06 15:40:00,47.72,47.77,47.67,47.73,70848.0,43.2159,43.2612,43.1706,43.225,70848.0
2015-10-06 15:45:00,47.73,47.76,47.73,47.75,40726.0,43.225,43.2521,43.225,43.2431,40726.0
2015-10-06 15:50:00,47.76,47.76,47.7,47.72,71352.0,43.2521,43.2521,43.1978,43.2159,71352.0
2015-10-06 15:55:00,47.73,47.73,47.64,47.7,253099.0,43.225,43.225,43.1435,43.1978,253099.0
2015-10-07 09:30:00,48.07,48.28,47.97,48.02,72111.0,43.5329,43.7231,43.4423,43.4876,72111.0
2015-10-07 09:35:00,48.03,48.23,47.77,48.17,47583.0,43.4967,43.6778,43.2612,43.6234,47583.0
2015-10-07 09:40:00,48.16,48.24,48.1,48.17,38054.0,43.6144,43.6868,43.56,43.6234,38054.0
2015-10-07 09:45:00,48.16,48.3,48.16,48.2,58568.0,43.6144,43.7412,43.6144,43.6506,58568.0
2015-10-07 09:50:00,48.2,48.23,48.14,48.15,58776.0,43.6506,43.6778,43.5963,43.6053,58776.0
2015-10-07 09:55:00,48.18,48.2,48.11,48.15,49574.0,43.6325,43.6506,43.5691,43.6053,49574.0
2015-10-07 10:00:00,48.14,48.25,48.14,48.22,29991.0,43.5963,43.6959,43.5963,43.6687,29991.0
2015-10-07 10:05:00,48.23,48.3,48.19,48.28,31459.0,43.6778,43.7412,43.6416,43.7231,31459.0
2015-10-07 10:10:00,48.29,48.3,48.23,48.25,31933.0,43.7321,43.7412,43.6778,43.6959,31933.0
2015-10-07 10:15:00,48.25,48.26,48.22,48.23,16146.0,43.6959,43.7049,43.6687,43.6778,16146.0
2015-10-07 10:20:00,48.22,48.23,48.18,48.22,19537.0,43.6687,43.6778,43.6325,43.6687,19537.0
2015-10-07 10:25:00,48.21,48.27,48.2,48.27,24136.0,43.6597,43.714,43.6506,43.714,24136.0
2015-10-07 10:30:00,48.26,48.26,48.22,48.23,27614.0,43.7049,43.7049,43.6687,43.6778,27614.0
2015-10-07 10:35:00,48.22,48.23,48.07,48.07,31886.0,43.6687,43.6778,43.5329,43.5329,31886.0
2015-10-07 10:40:00,48.06,48.1,47.97,48.04,47145.0,43.5238,43.56,43.4423,43.5057,47145.0
2015-10-07 10:45:00,48.04,48.13,48.03,48.04,14386.0,43.5057,43.5872,43.4967,43.5057,14386.0
2015-10-07 10:50:00,48.07,48.09,47.97,48.06,23604.0,43.5329,43.551,43.4423,43.5238,23604.0
2015-10-07 10:55:00,48.08,48.11,48.03,48.07,12406.0,43.5419,43.5691,43.4967,43.5329,12406.0
2015-10-07 11:00:00,48.05,48.13,48.01,48.13,15702.0,43.5148,43.5872,43.4785,43.5872,15702.0
2015-10-07 11:05:00,48.12,48.14,47.98,48.03,25835.0,43.5782,43.5963,43.4514,43.4967,25835.0
2015-10-07 11:10:00,48.02,48.02,47.93,47.93,15839.0,43.4876,43.4876,43.4061,43.4061,15839.0
2015-10-07 11:15:00,47.93,47.96,47.87,47.9,22519.0,43.4061,43.4333,43.3518,43.3789,22519.0
2015-10-07 11:20:00,47.89,47.9,47.85,47.85,21922.0,43.3699,43.3789,43.3336,43.3336,21922.0
2015-10-07 11:25:00,47.85,47.85,47.71,47.72,28767.0,43.3336,43.3336,43.2069,43.2159,28767.0
2015-10-07 11:30:00,47.72,47.85,47.7,47.85,17107.0,43.2159,43.3336,43.1978,43.3336,17107.0
2015-10-07 11:35:00,47.86,47.9,47.84,47.9,16121.0,43.3427,43.3789,43.3246,43.3789,16121.0
2015-10-07 11:40:00,47.91,47.92,47.86,47.87,18492.0,43.388,43.397,43.3427,43.3518,18492.0
2015-10-07 11:45:00,47.86,47.93,47.84,47.88,19465.0,43.3427,43.4061,43.3246,43.3608,19465.0
2015-10-07 11:50:00,47.89,47.96,47.88,47.95,22844.0,43.3699,43.4333,43.3608,43.4242,22844.0
2015-10-07 11:55:00,47.96,48.0,47.89,47.91,32888.0,43.4333,43.4695,43.3699,43.388,32888.0
2015-10-07 12:00:00,47.91,47.92,47.83,47.83,21327.0,43.388,43.397,43.3155,43.3155,21327.0
2015-10-07 12:05:00,47.83,47.86,47.81,47.82,16291.0,43.3155,43.3427,43.2974,43.3065,16291.0
2015-10-07 12:10:00,47.82,47.85,47.78,47.78,19200.0,43.3065,43.3336,43.2703,43.2703,19200.0
2015-10-07 12:15:00,47.78,47.85,47.75,47.85,18444.0,43.2703,43.3336,43.2431,43.3336,18444.0
2015-10-07 12:20:00,47.85,47.87,47.76,47.77,24254.0,43.3336,43.3518,43.2521,43.2612,24254.0
2015-10-07 12:25:00,47.77,47.77,47.65,47.66,20226.0,43.2612,43.2612,43.1525,43.1616,20226.0
2015-10-07 12:30:00,47.65,47.73,47.63,47.72,13670.0,43.1525,43.225,43.1344,43.2159,13670.0
2015-10-07 12:35:00,47.71,47.71,47.57,47.57,54386.0,43.2069,43.2069,43.0801,43.0801,54386.0
2015-10-07 12:40:00,47.57,47.57,47.36,47.56,222907.0,43.0801,43.0801,42.8899,43.071,222907.0
2015-10-07 12:45:00,47.57,47.68,47.55,47.67,14613.0,43.0801,43.1797,43.062,43.1706,14613.0
2015-10-07 12:50:00,47.68,47.77,47.68,47.77,18700.0,43.1797,43.2612,43.1797,43.2612,18700.0
2015-10-07 12:55:00,47.78,47.85,47.76,47.8,15906.0,43.2703,43.3336,43.2521,43.2884,15906.0
2015-10-07 13:00:00,47.8,47.84,47.7,47.72,23856.0,43.2884,43.3246,43.1978,43.2159,23856.0
2015-10-07 13:05:00,47.72,47.85,47.72,47.85,25607.0,43.2159,43.3336,43.2159,43.3336,25607.0
2015-10-07 13:10:00,47.85,47.98,47.85,47.93,19781.0,43.3336,43.4514,43.3336,43.4061,19781.0
2015-10-07 13:15:00,47.93,47.95,47.85,47.87,15995.0,43.4061,43.4242,43.3336,43.3518,15995.0
2015-10-07 13:20:00,47.87,47.89,47.81,47.85,33178.0,43.3518,43.3699,43.2974,43.3336,33178.0
2015-10-07 13:25:00,47.86,47.87,47.81,47.85,21921.0,43.3427,43.3518,43.2974,43.3336,21921.0
2015-10-07 13:30:00,47.85,47.99,47.85,47.95,68474.0,43.3336,43.4604,43.3336,43.4242,68474.0
2015-10-07 13:35:00,47.96,48.01,47.95,47.97,14441.0,43.4333,43.4785,43.4242,43.4423,14441.0
2015-10-07 13:40:00,47.97,48.06,47.95,48.05,18918.0,43.4423,43.5238,43.4242,43.5148,18918.0
2015-10-07 13:45:00,48.05,48.14,48.04,48.12,16840.0,43.5148,43.5963,43.5057,43.5782,16840.0
2015-10-07 13:50:00,48.11,48.14,48.03,48.05,22076.0,43.5691,43.5963,43.4967,43.5148,22076.0
2015-10-07 13:55:00,48.05,48.07,47.96,47.96,46124.0,43.5148,43.5329,43.4333,43.4333,46124.0
2015-10-07 14:00:00,47.97,48.07,47.95,48.07,42305.0,43.4423,43.5329,43.4242,43.5329,42305.0
2015-10-07 14:05:00,48.08,48.13,48.06,48.07,18330.0,43.5419,43.5872,43.5238,43.5329,18330.0
2015-10-07 14:10:00,48.07,48.07,47.99,47.99,15450.0,43.5329,43.5329,43.4604,43.4604,15450.0
2015-10-07 14:15:00,48.0,48.03,47.97,47.98,14614.0,43.4695,43.4967,43.4423,43.4514,14614.0
2015-10-07 14:20:00,47.98,48.02,47.96,48.0,22830.0,43.4514,43.4876,43.4333,43.4695,22830.0
2015-10-07 14:25:00,48.01,48.08,48.01,48.08,21321.0,43.4785,43.5419,43.4785,43.5419,21321.0
2015-10-07 14:30:00,48.07,48.1,48.0,48.0,32459.0,43.5329,43.56,43.4695,43.4695,32459.0
2015-10-07 14:35:00,48.01,48.06,47.96,47.99,30745.0,43.4785,43.5238,43.4333,43.4604,30745.0
2015-10-07 14:40:00,47.98,48.01,47.98,48.0,26937.0,43.4514,43.4785,43.4514,43.4695,26937.0
2015-10-07 14:45:00,48.0,48.02,47.97,48.0,38484.0,43.4695,43.4876,43.4423,43.4695,38484.0
2015-10-07 14:50:00,48.0,48.01,47.97,48.0,19785.0,43.4695,43.4785,43.4423,43.4695,19785.0
2015-10-07 14:55:00,48.0,48.01,47.99,48.0,25832.0,43.4695,43.4785,43.4604,43.4695,25832.0
2015-10-07 15:00:00,47.99,48.01,47.98,47.98,34168.0,43.4604,43.4785,43.4514,43.4514,34168.0
2015-10-07 15:05:00,47.98,48.0,47.96,47.97,22768.0,43.4514,43.4695,43.4333,43.4423,22768.0
2015-10-07 15:10:00,47.96,48.01,47.96,48.0,30553.0,43.4333,43.4785,43.4333,43.4695,30553.0
2015-10-07 15:15:00,48.01,48.12,47.99,48.06,98792.0,43.4785,43.5782,43.4604,43.5238,98792.0
2015-10-07 15:20:00,48.06,48.06,48.0,48.03,40331.0,43.5238,43.5238,43.4695,43.4967,40331.0
2015-10-07 15:25:00,48.04,48.04,47.96,47.99,70215.0,43.5057,43.5057,43.4333,43.4604,70215.0
2015-10-07 15:30:00,48.0,48.02,47.97,47.98,64844.0,43.4695,43.4876,43.4423,43.4514,64844.0
2015-10-07 15:35:00,47.99,48.01,47.95,48.0,89195.0,43.4604,43.4785,43.4242,43.4695,89195.0
2015-10-07 15:40:00,47.99,48.11,47.95,48.05,155748.0,43.4604,43.5691,43.4242,43.5148,155748.0
2015-10-07 15:45:00,48.05,48.05,47.94,47.97,68056.0,43.5148,43.5148,43.4151,43.4423,68056.0
2015-10-07 15:50:00,47.98,48.03,47.96,47.98,184192.0,43.4514,43.4967,43.4333,43.4514,184192.0
2015-10-07 15:55:00,47.98,48.15,47.97,48.15,209820.0,43.4514,43.6053,43.4423,43.6053,209820.0
2015-10-08 09:30:00,48.05,48.23,47.91,48.16,45165.0,43.5148,43.6778,43.388,43.6144,45165.0
2015-10-08 09:35:00,48.13,48.21,47.94,48.17,21189.0,43.5872,43.6597,43.4151,43.6234,21189.0
2015-10-08 09:40:00,48.19,48.38,48.16,48.37,55639.0,43.6416,43.8136,43.6144,43.8046,55639.0
2015-10-08 09:45:00,48.39,48.54,48.38,48.52,17957.0,43.8227,43.9585,43.8136,43.9404,17957.0
2015-10-08 09:50:00,48.53,48.65,48.53,48.63,24208.0,43.9495,44.0581,43.9495,44.04,24208.0
2015-10-08 09:55:00,48.64,48.8,48.63,48.79,15156.0,44.0491,44.194,44.04,44.1849,15156.0
2015-10-08 10:00:00,48.82,48.83,48.7,48.75,22422.0,44.2121,44.2211,44.1034,44.1487,22422.0
2015-10-08 10:05:00,48.75,48.78,48.7,48.78,66453.0,44.1487,44.1759,44.1034,44.1759,66453.0
2015-10-08 10:10:00,48.78,48.82,48.72,48.74,24965.0,44.1759,44.2121,44.1215,44.1396,24965.0
2015-10-08 10:15:00,48.75,48.83,48.74,48.77,25575.0,44.1487,44.2211,44.1396,44.1668,25575.0
2015-10-08 10:20:00,48.79,48.79,48.66,48.68,33079.0,44.1849,44.1849,44.0672,44.0853,33079.0
2015-10-08 10:25:00,48.67,48.72,48.64,48.65,38973.0,44.0762,44.1215,44.0491,44.0581,38973.0
2015-10-08 10:30:00,48.65,48.75,48.64,48.74,21634.0,44.0581,44.1487,44.0491,44.1396,21634.0
2015-10-08 10:35:00,48.75,48.86,48.75,48.85,32906.0,44.1487,44.2483,44.1487,44.2393,32906.0
2015-10-08 10:40:00,48.86,48.95,48.85,48.94,40001.0,44.2483,44.3298,44.2393,44.3208,40001.0
2015-10-08 10:45:00,48.95,49.02,48.95,48.97,20380.0,44.3298,44.3932,44.3298,44.3479,20380.0
2015-10-08 10:50:00,48.97,49.0,48.93,48.94,31764.0,44.3479,44.3751,44.3117,44.3208,31764.0
2015-10-08 10:55:00,48.94,49.0,48.93,49.0,26190.0,44.3208,44.3751,44.3117,44.3751,26190.0
2015-10-08 11:00:00,48.99,49.03,48.9,48.95,36590.0,44.366,44.4023,44.2845,44.3298,36590.0
2015-10-08 11:05:00,48.94,48.95,48.81,48.83,24122.0,44.3208,44.3298,44.203,44.2211,24122.0
2015-10-08 11:10:00,48.83,48.84,48.75,48.75,31343.0,44.2211,44.2302,44.1487,44.1487,31343.0
2015-10-08 11:15:00,48.74,48.78,48.72,48.77,38311.0,44.1396,44.1759,44.1215,44.1668,38311.0
2015-10-08 11:20:00,48.77,48.84,48.77,48.77,31029.0,44.1668,44.2302,44.1668,44.1668,31029.0
2015-10-08 11:25:00,48.77,48.86,48.77,48.78,20507.0,44.1668,44.2483,44.1668,44.1759,20507.0
2015-10-08 11:30:00,48.79,48.82,48.75,48.78,29589.0,44.1849,44.2121,44.1487,44.1759,29589.0
2015-10-08 11:35:00,48.79,48.83,48.78,48.78,37096.0,44.1849,44.2211,44.1759,44.1759,37096.0
2015-10-08 11:40:00,48.79,48.82,48.75,48.77,29702.0,44.1849,44.2121,44.1487,44.1668,29702.0
2015-10-08 11:45:00,48.77,48.77,48.72,48.74,17258.0,44.1668,44.1668,44.1215,44.1396,17258.0
2015-10-08 11:50:00,48.74,48.79,48.72,48.72,15600.0,44.1396,44.1849,44.1215,44.1215,15600.0
2015-10-08 11:55:00,48.72,48.81,48.72,48.79,21704.0,44.1215,44.203,44.1215,44.1849,21704.0
2015-10-08 12:00:00,48.79,48.81,48.78,48.8,16176.0,44.1849,44.203,44.1759,44.194,16176.0
2015-10-08 12:05:00,48.81,48.81,48.72,48.74,21141.0,44.203,44.203,44.1215,44.1396,21141.0
2015-10-08 12:10:00,48.74,48.78,48.74,48.77,31576.0,44.1396,44.1759,44.1396,44.1668,31576.0
2015-10-08 12:15:00,48.77,48.86,48.77,48.8,19125.0,44.1668,44.2483,44.1668,44.194,19125.0
2015-10-08 12:20:00,48.81,48.83,48.78,48.79,9558.0,44.203,44.2211,44.1759,44.1849,9558.0
2015-10-08 12:25:00,48.78,48.79,48.7,48.72,17006.0,44.1759,44.1849,44.1034,44.1215,17006.0
2015-10-08 12:30:00,48.73,48.77,48.72,48.77,22102.0,44.1306,44.1668,44.1215,44.1668,22102.0
2015-10-08 12:35:00,48.76,48.78,48.71,48.73,15574.0,44.1578,44.1759,44.1125,44.1306,15574.0
2015-10-08 12:40:00,48.74,48.76,48.66,48.67,11238.0,44.1396,44.1578,44.0672,44.0762,11238.0
2015-10-08 12:45:00,48.67,48.69,48.49,48.49,19818.0,44.0762,44.0944,43.9132,43.9132,19818.0
2015-10-08 12:50:00,48.5,48.5,48.45,48.47,18145.0,43.9223,43.9223,43.877,43.8951,18145.0
2015-10-08 12:55:00,48.46,48.49,48.44,48.45,35279.0,43.8861,43.9132,43.868,43.877,35279.0
2015-10-08 13:00:00,48.44,48.49,48.39,48.39,15464.0,43.868,43.9132,43.8227,43.8227,15464.0
2015-10-08 13:05:00,48.38,48.43,48.38,48.38,11054.0,43.8136,43.8589,43.8136,43.8136,11054.0
2015-10-08 13:10:00,48.38,48.38,48.34,48.35,9500.0,43.8136,43.8136,43.7774,43.7865,9500.0
2015-10-08 13:15:00,48.34,48.37,48.33,48.34,19406.0,43.7774,43.8046,43.7683,43.7774,19406.0
2015-10-08 13:20:00,48.34,48.37,48.33,48.37,25292.0,43.7774,43.8046,43.7683,43.8046,25292.0
2015-10-08 13:25:00,48.36,48.38,48.33,48.33,20786.0,43.7955,43.8136,43.7683,43.7683,20786.0
2015-10-08 13:30:00,48.34,48.38,48.34,48.36,38216.0,43.7774,43.8136,43.7774,43.7955,38216.0
2015-10-08 13:35:00,48.35,48.36,48.3,48.31,14026.0,43.7865,43.7955,43.7412,43.7502,14026.0
2015-10-08 13:40:00,48.32,48.35,48.31,48.31,16195.0,43.7593,43.7865,43.7502,43.7502,16195.0
2015-10-08 13:45:00,48.31,48.35,48.31,48.33,8709.0,43.7502,43.7865,43.7502,43.7683,8709.0
2015-10-08 13:50:00,48.33,48.35,48.31,48.34,12854.0,43.7683,43.7865,43.7502,43.7774,12854.0
2015-10-08 13:55:00,48.34,48.42,48.34,48.4,12847.0,43.7774,43.8498,43.7774,43.8317,12847.0
2015-10-08 14:00:00,48.4,48.72,48.4,48.63,46726.0,43.8317,44.1215,43.8317,44.04,46726.0
2015-10-08 14:05:00,48.64,48.64,48.43,48.51,33583.0,44.0491,44.0491,43.8589,43.9313,33583.0
2015-10-08 14:10:00,48.52,48.68,48.52,48.67,28302.0,43.9404,44.0853,43.9404,44.0762,28302.0
2015-10-08 14:15:00,48.68,48.7,48.6,48.64,15502.0,44.0853,44.1034,44.0129,44.0491,15502.0
2015-10-08 14:20:00,48.64,48.65,48.53,48.64,20027.0,44.0491,44.0581,43.9495,44.0491,20027.0
2015-10-08 14:25:00,48.66,48.67,48.57,48.61,12451.0,44.0672,44.0762,43.9857,44.0219,12451.0
2015-10-08 14:30:00,48.61,48.76,48.61,48.74,17179.0,44.0219,44.1578,44.0219,44.1396,17179.0
2015-10-08 14:35:00,48.73,48.75,48.68,48.72,12195.0,44.1306,44.1487,44.0853,44.1215,12195.0
2015-10-08 14:40:00,48.71,48.78,48.7,48.71,15012.0,44.1125,44.1759,44.1034,44.1125,15012.0
2015-10-08 14:45:00,48.7,48.72,48.68,48.7,19336.0,44.1034,44.1215,44.0853,44.1034,19336.0
2015-10-08 14:50:00,48.7,48.72,48.64,48.66,17727.0,44.1034,44.1215,44.0491,44.0672,17727.0
2015-10-08 14:55:00,48.67,48.84,48.67,48.81,26892.0,44.0762,44.2302,44.0762,44.203,26892.0
2015-10-08 15:00:00,48.82,48.93,48.82,48.85,21183.0,44.2121,44.3117,44.2121,44.2393,21183.0
2015-10-08 15:05:00,48.84,48.87,48.81,48.86,22561.0,44.2302,44.2574,44.203,44.2483,22561.0
2015-10-08 15:10:00,48.86,48.93,48.86,48.89,26480.0,44.2483,44.3117,44.2483,44.2755,26480.0
2015-10-08 15:15:00,48.89,48.94,48.89,48.9,22398.0,44.2755,44.3208,44.2755,44.2845,22398.0
2015-10-08 15:20:00,48.91,48.94,48.83,48.89,50919.0,44.2936,44.3208,44.2211,44.2755,50919.0
2015-10-08 15:25:00,48.89,48.93,48.84,48.89,32357.0,44.2755,44.3117,44.2302,44.2755,32357.0
2015-10-08 15:30:00,48.89,48.93,48.86,48.86,54829.0,44.2755,44.3117,44.2483,44.2483,54829.0
2015-10-08 15:35:00,48.86,48.89,48.81,48.84,46160.0,44.2483,44.2755,44.203,44.2302,46160.0
2015-10-08 15:40:00,48.85,48.96,48.84,48.94,78467.0,44.2393,44.3389,44.2302,44.3208,78467.0
2015-10-08 15:45:00,48.95,49.04,48.95,49.04,93757.0,44.3298,44.4113,44.3298,44.4113,93757.0
2015-10-08 15:50:00,49.04,49.04,48.99,49.01,84404.0,44.4113,44.4113,44.366,44.3842,84404.0
2015-10-08 15:55:00,49.01,49.05,48.96,49.02,158651.0,44.3842,44.4204,44.3389,44.3932,158651.0
2015-10-09 09:30:00,48.98,49.09,48.49,48.61,58804.0,44.357,44.4566,43.9132,44.0219,58804.0
2015-10-09 09:35:00,48.58,48.66,48.4,48.51,65117.0,43.9947,44.0672,43.8317,43.9313,65117.0
2015-10-09 09:40:00,48.51,48.51,48.37,48.4,58579.0,43.9313,43.9313,43.8046,43.8317,58579.0
2015-10-09 09:45:00,48.42,48.43,48.32,48.35,44417.0,43.8498,43.8589,43.7593,43.7865,44417.0
2015-10-09 09:50:00,48.36,48.5,48.33,48.34,105952.0,43.7955,43.9223,43.7683,43.7774,105952.0
2015-10-09 09:55:00,48.34,48.36,48.24,48.24,36223.0,43.7774,43.7955,43.6868,43.6868,36223.0
2015-10-09 10:00:00,48.24,48.26,48.18,48.2,24786.0,43.6868,43.7049,43.6325,43.6506,24786.0
2015-10-09 10:05:00,48.22,48.25,48.15,48.16,25618.0,43.6687,43.6959,43.6053,43.6144,25618.0
2015-10-09 10:10:00,48.17,48.17,48.04,48.04,29036.0,43.6234,43.6234,43.5057,43.5057,29036.0
2015-10-09 10:15:00,48.03,48.08,47.97,48.04,28945.0,43.4967,43.5419,43.4423,43.5057,28945.0
2015-10-09 10:20:00,48.04,48.06,47.98,48.02,51236.0,43.5057,43.5238,43.4514,43.4876,51236.0
2015-10-09 10:25:00,48.02,48.04,47.99,47.99,38683.0,43.4876,43.5057,43.4604,43.4604,38683.0
2015-10-09 10:30:00,47.98,48.23,47.98,48.22,70168.0,43.4514,43.6778,43.4514,43.6687,70168.0
2015-10-09 10:35:00,48.22,48.42,48.22,48.42,14830.0,43.6687,43.8498,43.6687,43.8498,14830.0
2015-10-09 10:40:00,48.42,48.62,48.42,48.61,52379.0,43.8498,44.031,43.8498,44.0219,52379.0
2015-10-09 10:45:00,48.63,48.72,48.6,48.71,32719.0,44.04,44.1215,44.0129,44.1125,32719.0
2015-10-09 10:50:00,48.71,48.88,48.69,48.85,51307.0,44.1125,44.2664,44.0944,44.2393,51307.0
2015-10-09 10:55:00,48.85,48.98,48.85,48.96,11627.0,44.2393,44.357,44.2393,44.3389,11627.0
2015-10-09 11:00:00,48.95,48.98,48.78,48.8,16420.0,44.3298,44.357,44.1759,44.194,16420.0
2015-10-09 11:05:00,48.78,48.88,48.74,48.84,14068.0,44.1759,44.2664,44.1396,44.2302,14068.0
2015-10-09 11:10:00,48.85,48.92,48.8,48.86,13616.0,44.2393,44.3027,44.194,44.2483,13616.0
2015-10-09 11:15:00,48.86,48.96,48.85,48.89,18765.0,44.2483,44.3389,44.2393,44.2755,18765.0
2015-10-09 11:20:00,48.89,48.93,48.83,48.88,10890.0,44.2755,44.3117,44.2211,44.2664,10890.0
2015-10-09 11:25:00,48.85,48.87,48.81,48.87,11633.0,44.2393,44.2574,44.203,44.2574,11633.0
2015-10-09 11:30:00,48.86,48.89,48.72,48.72,9850.0,44.2483,44.2755,44.1215,44.1215,9850.0
2015-10-09 11:35:00,48.73,48.76,48.68,48.75,9700.0,44.1306,44.1578,44.0853,44.1487,9700.0
2015-10-09 11:40:00,48.76,48.86,48.74,48.83,20183.0,44.1578,44.2483,44.1396,44.2211,20183.0
2015-10-09 11:45:00,48.82,48.94,48.81,48.87,15796.0,44.2121,44.3208,44.203,44.2574,15796.0
2015-10-09 11:50:00,48.86,48.99,48.86,48.94,8600.0,44.2483,44.366,44.2483,44.3208,8600.0
2015-10-09 11:55:00,48.92,48.96,48.86,48.88,12635.0,44.3027,44.3389,44.2483,44.2664,12635.0
2015-10-09 12:00:00,48.88,48.92,48.87,48.87,12508.0,44.2664,44.3027,44.2574,44.2574,12508.0
2015-10-09 12:05:00,48.88,48.88,48.78,48.78,9996.0,44.2664,44.2664,44.1759,44.1759,9996.0
2015-10-09 12:10:00,48.77,48.79,48.73,48.77,11718.0,44.1668,44.1849,44.1306,44.1668,11718.0
2015-10-09 12:15:00,48.77,48.8,48.73,48.8,16547.0,44.1668,44.194,44.1306,44.194,16547.0
2015-10-09 12:20:00,48.8,48.85,48.79,48.84,21400.0,44.194,44.2393,44.1849,44.2302,21400.0
2015-10-09 12:25:00,48.84,48.94,48.84,48.93,23723.0,44.2302,44.3208,44.2302,44.3117,23723.0
2015-10-09 12:30:00,48.93,48.93,48.84,48.86,14881.0,44.3117,44.3117,44.2302,44.2483,14881.0
2015-10-09 12:35:00,48.85,48.88,48.82,48.85,10400.0,44.2393,44.2664,44.2121,44.2393,10400.0
2015-10-09 12:40:00,48.85,48.86,48.74,48.75,25098.0,44.2393,44.2483,44.1396,44.1487,25098.0
2015-10-09 12:45:00,48.74,48.78,48.73,48.78,19378.0,44.1396,44.1759,44.1306,44.1759,19378.0
2015-10-09 12:50:00,48.78,48.85,48.78,48.84,13577.0,44.1759,44.2393,44.1759,44.2302,13577.0
2015-10-09 12:55:00,48.85,48.86,48.8,48.83,31964.0,44.2393,44.2483,44.194,44.2211,31964.0
2015-10-09 13:00:00,48.84,48.86,48.82,48.83,12744.0,44.2302,44.2483,44.2121,44.2211,12744.0
2015-10-09 13:05:00,48.84,48.84,48.73,48.73,16962.0,44.2302,44.2302,44.1306,44.1306,16962.0
2015-10-09 13:10:00,48.72,48.72,48.62,48.62,28413.0,44.1215,44.1215,44.031,44.031,28413.0
2015-10-09 13:15:00,48.63,48.64,48.56,48.58,23043.0,44.04,44.0491,43.9766,43.9947,23043.0
2015-10-09 13:20:00,48.57,48.6,48.56,48.58,30771.0,43.9857,44.0129,43.9766,43.9947,30771.0
2015-10-09 13:25:00,48.59,48.66,48.58,48.61,25924.0,44.0038,44.0672,43.9947,44.0219,25924.0
2015-10-09 13:30:00,48.62,48.66,48.62,48.66,35926.0,44.031,44.0672,44.031,44.0672,35926.0
2015-10-09 13:35:00,48.66,48.74,48.65,48.72,22566.0,44.0672,44.1396,44.0581,44.1215,22566.0
2015-10-09 13:40:00,48.73,48.74,48.68,48.72,21372.0,44.1306,44.1396,44.0853,44.1215,21372.0
2015-10-09 13:45:00,48.71,48.74,48.63,48.64,28727.0,44.1125,44.1396,44.04,44.0491,28727.0
2015-10-09 13:50:00,48.64,48.67,48.64,48.65,18147.0,44.0491,44.0762,44.0491,44.0581,18147.0
2015-10-09 13:55:00,48.66,48.7,48.64,48.7,25515.0,44.0672,44.1034,44.0491,44.1034,25515.0
2015-10-09 14:00:00,48.7,48.72,48.67,48.68,21576.0,44.1034,44.1215,44.0762,44.0853,21576.0
2015-10-09 14:05:00,48.68,48.68,48.61,48.62,23912.0,44.0853,44.0853,44.0219,44.031,23912.0
2015-10-09 14:10:00,48.62,48.67,48.59,48.67,77912.0,44.031,44.0762,44.0038,44.0762,77912.0
2015-10-09 14:15:00,48.68,48.7,48.58,48.63,24256.0,44.0853,44.1034,43.9947,44.04,24256.0
2015-10-09 14:20:00,48.63,48.65,48.61,48.65,12739.0,44.04,44.0581,44.0219,44.0581,12739.0
2015-10-09 14:25:00,48.65,48.71,48.63,48.71,13807.0,44.0581,44.1125,44.04,44.1125,13807.0
2015-10-09 14:30:00,48.7,48.8,48.68,48.77,49851.0,44.1034,44.194,44.0853,44.1668,49851.0
2015-10-09 14:35:00,48.77,48.82,48.75,48.79,34668.0,44.1668,44.2121,44.1487,44.1849,34668.0
2015-10-09 14:40:00,48.79,48.88,48.77,48.88,24076.0,44.1849,44.2664,44.1668,44.2664,24076.0
2015-10-09 14:45:00,48.87,48.93,48.87,48.9,28649.0,44.2574,44.3117,44.2574,44.2845,28649.0
2015-10-09 14:50:00,48.9,48.95,48.89,48.95,22891.0,44.2845,44.3298,44.2755,44.3298,22891.0
2015-10-09 14:55:00,48.94,48.99,48.94,48.99,22104.0,44.3208,44.366,44.3208,44.366,22104.0
2015-10-09 15:00:00,48.99,49.0,48.9,48.94,46521.0,44.366,44.3751,44.2845,44.3208,46521.0
2015-10-09 15:05:00,48.94,49.04,48.94,49.03,37850.0,44.3208,44.4113,44.3208,44.4023,37850.0
2015-10-09 15:10:00,49.03,49.04,48.91,48.94,47904.0,44.4023,44.4113,44.2936,44.3208,47904.0
2015-10-09 15:15:00,48.94,48.96,48.92,48.92,40490.0,44.3208,44.3389,44.3027,44.3027,40490.0
2015-10-09 15:20:00,48.92,48.96,48.91,48.93,40273.0,44.3027,44.3389,44.2936,44.3117,40273.0
2015-10-09 15:25:00,48.93,48.94,48.91,48.92,33246.0,44.3117,44.3208,44.2936,44.3027,33246.0
2015-10-09 15:30:00,48.93,49.0,48.93,49.0,48330.0,44.3117,44.3751,44.3117,44.3751,48330.0
2015-10-09 15:35:00,49.0,49.02,48.96,48.96,43079.0,44.3751,44.3932,44.3389,44.3389,43079.0
2015-10-09 15:40:00,48.97,49.06,48.97,49.06,68464.0,44.3479,44.4294,44.3479,44.4294,68464.0
2015-10-09 15:45:00,49.07,49.09,49.01,49.02,58450.0,44.4385,44.4566,44.3842,44.3932,58450.0
2015-10-09 15:50:00,49.02,49.08,49.02,49.04,100727.0,44.3932,44.4475,44.3932,44.4113,100727.0
2015-10-09 15:55:00,49.04,49.11,49.03,49.04,205466.0,44.4113,44.4747,44.4023,44.4113,205466.0
2015-10-12 09:30:00,49.14,49.46,49.05,49.46,39420.0,44.5019,44.7917,44.4204,44.7917,39420.0
2015-10-12 09:35:00,49.42,49.58,49.32,49.56,47835.0,44.7555,44.9004,44.6649,44.8822,47835.0
2015-10-12 09:40:00,49.58,49.72,49.56,49.69,21088.0,44.9004,45.0271,44.8822,45.0,21088.0
2015-10-12 09:45:00,49.73,49.76,49.58,49.58,14998.0,45.0362,45.0634,44.9004,44.9004,14998.0
2015-10-12 09:50:00,49.61,49.62,49.48,49.48,49263.0,44.9275,44.9366,44.8098,44.8098,49263.0
2015-10-12 09:55:00,49.49,49.65,49.49,49.65,21956.0,44.8189,44.9637,44.8189,44.9637,21956.0
2015-10-12 10:00:00,49.63,49.64,49.5,49.6,13586.0,44.9456,44.9547,44.8279,44.9185,13586.0
2015-10-12 10:05:00,49.63,49.66,49.58,49.61,10714.0,44.9456,44.9728,44.9004,44.9275,10714.0
2015-10-12 10:10:00,49.62,49.73,49.62,49.7,16536.0,44.9366,45.0362,44.9366,45.009,16536.0
2015-10-12 10:15:00,49.7,49.72,49.61,49.67,16005.0,45.009,45.0271,44.9275,44.9819,16005.0
2015-10-12 10:20:00,49.68,49.83,49.67,49.8,29623.0,44.9909,45.1268,44.9819,45.0996,29623.0
2015-10-12 10:25:00,49.82,49.87,49.79,49.87,15142.0,45.1177,45.163,45.0905,45.163,15142.0
2015-10-12 10:30:00,49.87,49.88,49.79,49.79,14130.0,45.163,45.172,45.0905,45.0905,14130.0
2015-10-12 10:35:00,49.79,49.85,49.78,49.84,16665.0,45.0905,45.1449,45.0815,45.1358,16665.0
2015-10-12 10:40:00,49.85,49.92,49.82,49.89,22832.0,45.1449,45.2083,45.1177,45.1811,22832.0
2015-10-12 10:45:00,49.9,49.99,49.88,49.99,27239.0,45.1902,45.2717,45.172,45.2717,27239.0
2015-10-12 10:50:00,49.99,50.08,49.97,49.97,32808.0,45.2717,45.3532,45.2535,45.2535,32808.0
2015-10-12 10:55:00,49.99,50.01,49.96,49.97,10289.0,45.2717,45.2898,45.2445,45.2535,10289.0
2015-10-12 11:00:00,49.96,50.04,49.95,50.03,20696.0,45.2445,45.3169,45.2354,45.3079,20696.0
2015-10-12 11:05:00,50.03,50.13,50.0,50.12,23121.0,45.3079,45.3984,45.2807,45.3894,23121.0
2015-10-12 11:10:00,50.12,50.19,50.1,50.12,30403.0,45.3894,45.4528,45.3713,45.3894,30403.0
2015-10-12 11:15:00,50.13,50.2,50.12,50.19,26969.0,45.3984,45.4618,45.3894,45.4528,26969.0
2015-10-12 11:20:00,50.2,50.26,50.19,50.25,11644.0,45.4618,45.5162,45.4528,45.5071,11644.0
2015-10-12 11:25:00,50.25,50.33,50.23,50.31,26722.0,45.5071,45.5796,45.489,45.5615,26722.0
2015-10-12 11:30:00,50.31,50.34,50.29,50.31,22405.0,45.5615,45.5886,45.5433,45.5615,22405.0
2015-10-12 11:35:00,50.32,50.42,50.31,50.4,21576.0,45.5705,45.6611,45.5615,45.643,21576.0
2015-10-12 11:40:00,50.39,50.5,50.36,50.5,31321.0,45.6339,45.7335,45.6067,45.7335,31321.0
2015-10-12 11:45:00,50.48,50.52,50.42,50.42,27203.0,45.7154,45.7516,45.6611,45.6611,27203.0
2015-10-12 11:50:00,50.42,50.48,50.41,50.48,13485.0,45.6611,45.7154,45.652,45.7154,13485.0
2015-10-12 11:55:00,50.46,50.49,50.38,50.49,48101.0,45.6973,45.7245,45.6248,45.7245,48101.0
2015-10-12 12:00:00,50.49,50.58,50.49,50.57,16074.0,45.7245,45.806,45.7245,45.7969,16074.0
2015-10-12 12:05:00,50.57,50.59,50.5,50.5,17712.0,45.7969,45.815,45.7335,45.7335,17712.0
2015-10-12 12:10:00,50.5,50.5,50.42,50.49,13449.0,45.7335,45.7335,45.6611,45.7245,13449.0
2015-10-12 12:15:00,50.49,50.53,50.49,50.53,10813.0,45.7245,45.7607,45.7245,45.7607,10813.0
2015-10-12 12:20:00,50.53,50.55,50.49,50.55,10690.0,45.7607,45.7788,45.7245,45.7788,10690.0
2015-10-12 12:25:00,50.54,50.55,50.49,50.53,57151.0,45.7697,45.7788,45.7245,45.7607,57151.0
2015-10-12 12:30:00,50.52,50.52,50.4,50.4,9657.0,45.7516,45.7516,45.643,45.643,9657.0
2015-10-12 12:35:00,50.39,50.4,50.32,50.32,8170.0,45.6339,45.643,45.5705,45.5705,8170.0
2015-10-12 12:40:00,50.31,50.31,50.25,50.27,7000.0,45.5615,45.5615,45.5071,45.5252,7000.0
2015-10-12 12:45:00,50.26,50.3,50.24,50.28,33277.0,45.5162,45.5524,45.4981,45.5343,33277.0
2015-10-12 12:50:00,50.28,50.29,50.24,50.25,35026.0,45.5343,45.5433,45.4981,45.5071,35026.0
2015-10-12 12:55:00,50.23,50.33,50.23,50.33,37059.0,45.489,45.5796,45.489,45.5796,37059.0
2015-10-12 13:00:00,50.33,50.36,50.19,50.19,10415.0,45.5796,45.6067,45.4528,45.4528,10415.0
2015-10-12 13:05:00,50.19,50.21,50.15,50.19,10606.0,45.4528,45.4709,45.4166,45.4528,10606.0
2015-10-12 13:10:00,50.19,50.27,50.18,50.26,10199.0,45.4528,45.5252,45.4437,45.5162,10199.0
2015-10-12 13:15:00,50.26,50.28,50.25,50.26,11880.0,45.5162,45.5343,45.5071,45.5162,11880.0
2015-10-12 13:20:00,50.27,50.32,50.27,50.3,6497.0,45.5252,45.5705,45.5252,45.5524,6497.0
2015-10-12 13:25:00,50.3,50.31,50.25,50.28,14007.0,45.5524,45.5615,45.5071,45.5343,14007.0
2015-10-12 13:30:00,50.28,50.32,50.26,50.29,8842.0,45.5343,45.5705,45.5162,45.5433,8842.0
2015-10-12 13:35:00,50.3,50.33,50.3,50.31,9837.0,45.5524,45.5796,45.5524,45.5615,9837.0
2015-10-12 13:40:00,50.32,50.35,50.31,50.33,25880.0,45.5705,45.5977,45.5615,45.5796,25880.0
2015-10-12 13:45:00,50.32,50.46,50.32,50.46,23310.0,45.5705,45.6973,45.5705,45.6973,23310.0
2015-10-12 13:50:00,50.45,50.45,50.4,50.41,19578.0,45.6882,45.6882,45.643,45.652,19578.0
2015-10-12 13:55:00,50.42,50.44,50.41,50.44,19308.0,45.6611,45.6792,45.652,45.6792,19308.0
2015-10-12 14:00:00,50.45,50.47,50.41,50.42,21786.0,45.6882,45.7064,45.652,45.6611,21786.0
2015-10-12 14:05:00,50.41,50.47,50.38,50.46,24200.0,45.652,45.7064,45.6248,45.6973,24200.0
2015-10-12 14:10:00,50.46,50.46,50.44,50.44,21714.0,45.6973,45.6973,45.6792,45.6792,21714.0
2015-10-12 14:15:00,50.43,50.43,50.39,50.39,14280.0,45.6701,45.6701,45.6339,45.6339,14280.0
2015-10-12 14:20:00,50.39,50.41,50.37,50.38,15084.0,45.6339,45.652,45.6158,45.6248,15084.0
2015-10-12 14:25:00,50.38,50.39,50.35,50.39,19467.0,45.6248,45.6339,45.5977,45.6339,19467.0
2015-10-12 14:30:00,50.39,50.42,50.38,50.41,33628.0,45.6339,45.6611,45.6248,45.652,33628.0
2015-10-12 14:35:00,50.41,50.47,50.41,50.46,20535.0,45.652,45.7064,45.652,45.6973,20535.0
2015-10-12 14:40:00,50.45,50.48,50.44,50.44,20452.0,45.6882,45.7154,45.6792,45.6792,20452.0
2015-10-12 14:45:00,50.44,50.48,50.43,50.47,23988.0,45.6792,45.7154,45.6701,45.7064,23988.0
2015-10-12 14:50:00,50.48,50.49,50.46,50.49,17440.0,45.7154,45.7245,45.6973,45.7245,17440.0
2015-10-12 14:55:00,50.48,50.5,50.46,50.48,23347.0,45.7154,45.7335,45.6973,45.7154,23347.0
2015-10-12 15:00:00,50.48,50.49,50.45,50.45,25565.0,45.7154,45.7245,45.6882,45.6882,25565.0
2015-10-12 15:05:00,50.46,50.53,50.45,50.53,50246.0,45.6973,45.7607,45.6882,45.7607,50246.0
2015-10-12 15:10:00,50.52,50.57,50.51,50.53,43777.0,45.7516,45.7969,45.7426,45.7607,43777.0
2015-10-12 15:15:00,50.54,50.56,50.53,50.55,51271.0,45.7697,45.7879,45.7607,45.7788,51271.0
2015-10-12 15:20:00,50.55,50.67,50.55,50.67,74993.0,45.7788,45.8875,45.7788,45.8875,74993.0
2015-10-12 15:25:00,50.67,50.7,50.63,50.63,95411.0,45.8875,45.9146,45.8513,45.8513,95411.0
2015-10-12 15:30:00,50.63,50.66,50.57,50.6,60918.0,45.8513,45.8784,45.7969,45.8241,60918.0
2015-10-12 15:35:00,50.61,50.62,50.57,50.57,65202.0,45.8331,45.8422,45.7969,45.7969,65202.0
2015-10-12 15:40:00,50.57,50.58,50.53,50.57,72429.0,45.7969,45.806,45.7607,45.7969,72429.0
2015-10-12 15:45:00,50.57,50.59,50.53,50.55,195949.0,45.7969,45.815,45.7607,45.7788,195949.0
2015-10-12 15:50:00,50.54,50.56,50.5,50.51,119718.0,45.7697,45.7879,45.7335,45.7426,119718.0
2015-10-12 15:55:00,50.51,50.54,50.5,50.54,207156.0,45.7426,45.7697,45.7335,45.7697,207156.0
2015-10-13 09:30:00,50.27,50.44,50.21,50.21,22370.0,45.5252,45.6792,45.4709,45.4709,22370.0
2015-10-13 09:35:00,50.21,50.5,50.21,50.5,17642.0,45.4709,45.7335,45.4709,45.7335,17642.0
2015-10-13 09:40:00,50.51,50.65,50.51,50.62,21456.0,45.7426,45.8694,45.7426,45.8422,21456.0
2015-10-13 09:45:00,50.62,50.62,50.38,50.44,12350.0,45.8422,45.8422,45.6248,45.6792,12350.0
2015-10-13 09:50:00,50.44,50.55,50.41,50.54,50656.0,45.6792,45.7788,45.652,45.7697,50656.0
2015-10-13 09:55:00,50.53,50.55,50.44,50.55,23291.0,45.7607,45.7788,45.6792,45.7788,23291.0
2015-10-13 10:00:00,50.53,50.53,50.4,50.47,27253.0,45.7607,45.7607,45.643,45.7064,27253.0
2015-10-13 10:05:00,50.47,50.53,50.43,50.5,18746.0,45.7064,45.7607,45.6701,45.7335,18746.0
2015-10-13 10:10:00,50.5,50.56,50.47,50.51,18746.0,45.7335,45.7879,45.7064,45.7426,18746.0
2015-10-13 10:15:00,50.5,50.53,50.43,50.48,37800.0,45.7335,45.7607,45.6701,45.7154,37800.0
2015-10-13 10:20:00,50.48,50.51,50.44,50.44,22627.0,45.7154,45.7426,45.6792,45.6792,22627.0
2015-10-13 10:25:00,50.44,50.52,50.44,50.51,27548.0,45.6792,45.7516,45.6792,45.7426,27548.0
2015-10-13 10:30:00,50.5,50.54,50.47,50.48,15239.0,45.7335,45.7697,45.7064,45.7154,15239.0
2015-10-13 10:35:00,50.48,50.5,50.42,50.45,22628.0,45.7154,45.7335,45.6611,45.6882,22628.0
2015-10-13 10:40:00,50.45,50.45,50.4,50.45,18780.0,45.6882,45.6882,45.643,45.6882,18780.0
2015-10-13 10:45:00,50.44,50.44,50.29,50.29,24801.0,45.6792,45.6792,45.5433,45.5433,24801.0
2015-10-13 10:50:00,50.29,50.31,50.25,50.3,21680.0,45.5433,45.5615,45.5071,45.5524,21680.0
2015-10-13 10:55:00,50.29,50.38,50.28,50.34,21191.0,45.5433,45.6248,45.5343,45.5886,21191.0
2015-10-13 11:00:00,50.34,50.42,50.33,50.34,14283.0,45.5886,45.6611,45.5796,45.5886,14283.0
2015-10-13 11:05:00,50.36,50.36,50.31,50.34,16632.0,45.6067,45.6067,45.5615,45.5886,16632.0
2015-10-13 11:10:00,50.33,50.33,50.28,50.28,22847.0,45.5796,45.5796,45.5343,45.5343,22847.0
2015-10-13 11:15:00,50.28,50.29,50.24,50.24,23374.0,45.5343,45.5433,45.4981,45.4981,23374.0
2015-10-13 11:20:00,50.24,50.25,50.15,50.17,48302.0,45.4981,45.5071,45.4166,45.4347,48302.0
2015-10-13 11:25:00,50.16,50.2,50.14,50.2,13907.0,45.4256,45.4618,45.4075,45.4618,13907.0
2015-10-13 11:30:00,50.2,50.24,50.17,50.21,18742.0,45.4618,45.4981,45.4347,45.4709,18742.0
2015-10-13 11:35:00,50.2,50.2,50.13,50.19,16335.0,45.4618,45.4618,45.3984,45.4528,16335.0
2015-10-13 11:40:00,50.19,50.2,50.13,50.17,16721.0,45.4528,45.4618,45.3984,45.4347,16721.0
2015-10-13 11:45:00,50.16,50.2,50.13,50.14,11697.0,45.4256,45.4618,45.3984,45.4075,11697.0
2015-10-13 11:50:00,50.13,50.15,50.04,50.15,29428.0,45.3984,45.4166,45.3169,45.4166,29428.0
2015-10-13 11:55:00,50.16,50.21,50.14,50.18,7097.0,45.4256,45.4709,45.4075,45.4437,7097.0
2015-10-13 12:00:00,50.19,50.26,50.18,50.21,14137.0,45.4528,45.5162,45.4437,45.4709,14137.0
2015-10-13 12:05:00,50.21,50.22,50.11,50.11,11259.0,45.4709,45.4799,45.3803,45.3803,11259.0
2015-10-13 12:10:00,50.11,50.11,50.04,50.07,10148.0,45.3803,45.3803,45.3169,45.3441,10148.0
2015-10-13 12:15:00,50.06,50.08,50.0,50.01,11000.0,45.3351,45.3532,45.2807,45.2898,11000.0
2015-10-13 12:20:00,50.0,50.0,49.97,49.99,16150.0,45.2807,45.2807,45.2535,45.2717,16150.0
2015-10-13 12:25:00,50.0,50.01,49.94,49.96,8800.0,45.2807,45.2898,45.2264,45.2445,8800.0
2015-10-13 12:30:00,49.96,49.97,49.92,49.93,21127.0,45.2445,45.2535,45.2083,45.2173,21127.0
2015-10-13 12:35:00,49.92,49.93,49.86,49.9,21009.0,45.2083,45.2173,45.1539,45.1902,21009.0
2015-10-13 12:40:00,49.9,49.9,49.8,49.8,17990.0,45.1902,45.1902,45.0996,45.0996,17990.0
2015-10-13 12:45:00,49.8,49.81,49.73,49.74,25814.0,45.0996,45.1086,45.0362,45.0453,25814.0
2015-10-13 12:50:00,49.75,49.75,49.7,49.73,10312.0,45.0543,45.0543,45.009,45.0362,10312.0
2015-10-13 12:55:00,49.73,49.73,49.62,49.62,14057.0,45.0362,45.0362,44.9366,44.9366,14057.0
2015-10-13 13:00:00,49.64,49.67,49.6,49.67,22044.0,44.9547,44.9819,44.9185,44.9819,22044.0
2015-10-13 13:05:00,49.67,49.67,49.56,49.6,24905.0,44.9819,44.9819,44.8822,44.9185,24905.0
2015-10-13 13:10:00,49.59,49.59,49.53,49.55,14805.0,44.9094,44.9094,44.8551,44.8732,14805.0
2015-10-13 13:15:00,49.55,49.61,49.55,49.61,11755.0,44.8732,44.9275,44.8732,44.9275,11755.0
2015-10-13 13:20:00,49.6,49.6,49.54,49.55,9845.0,44.9185,44.9185,44.8641,44.8732,9845.0
2015-10-13 13:25:00,49.54,49.56,49.51,49.55,11506.0,44.8641,44.8822,44.837,44.8732,11506.0
2015-10-13 13:30:00,49.55,49.55,49.5,49.52,11432.0,44.8732,44.8732,44.8279,44.846,11432.0
2015-10-13 13:35:00,49.51,49.58,49.45,49.56,26446.0,44.837,44.9004,44.7826,44.8822,26446.0
2015-10-13 13:40:00,49.56,49.61,49.56,49.57,19750.0,44.8822,44.9275,44.8822,44.8913,19750.0
2015-10-13 13:45:00,49.58,49.6,49.56,49.56,28961.0,44.9004,44.9185,44.8822,44.8822,28961.0
2015-10-13 13:50:00,49.57,49.61,49.55,49.58,11006.0,44.8913,44.9275,44.8732,44.9004,11006.0
2015-10-13 13:55:00,49.58,49.58,49.49,49.52,19319.0,44.9004,44.9004,44.8189,44.846,19319.0
2015-10-13 14:00:00,49.51,49.52,49.48,49.52,18876.0,44.837,44.846,44.8098,44.846,18876.0
2015-10-13 14:05:00,49.51,49.52,49.45,49.5,17393.0,44.837,44.846,44.7826,44.8279,17393.0
2015-10-13 14:10:00,49.5,49.54,49.48,49.52,24259.0,44.8279,44.8641,44.8098,44.846,24259.0
2015-10-13 14:15:00,49.52,49.53,49.51,49.51,9278.0,44.846,44.8551,44.837,44.837,9278.0
2015-10-13 14:20:00,49.52,49.53,49.49,49.5,28031.0,44.846,44.8551,44.8189,44.8279,28031.0
2015-10-13 14:25:00,49.5,49.5,49.42,49.43,17495.0,44.8279,44.8279,44.7555,44.7645,17495.0
2015-10-13 14:30:00,49.42,49.47,49.37,49.47,28105.0,44.7555,44.8007,44.7102,44.8007,28105.0
2015-10-13 14:35:00,49.47,49.5,49.46,49.5,12446.0,44.8007,44.8279,44.7917,44.8279,12446.0
2015-10-13 14:40:00,49.51,49.51,49.46,49.46,9480.0,44.837,44.837,44.7917,44.7917,9480.0
2015-10-13 14:45:00,49.46,49.53,49.45,49.52,21342.0,44.7917,44.8551,44.7826,44.846,21342.0
2015-10-13 14:50:00,49.52,49.55,49.48,49.53,37298.0,44.846,44.8732,44.8098,44.8551,37298.0
2015-10-13 14:55:00,49.54,49.56,49.53,49.55,26847.0,44.8641,44.8822,44.8551,44.8732,26847.0
2015-10-13 15:00:00,49.55,49.57,49.5,49.56,41885.0,44.8732,44.8913,44.8279,44.8822,41885.0
2015-10-13 15:05:00,49.55,49.55,49.46,49.51,40658.0,44.8732,44.8732,44.7917,44.837,40658.0
2015-10-13 15:10:00,49.52,49.54,49.46,49.49,47471.0,44.846,44.8641,44.7917,44.8189,47471.0
2015-10-13 15:15:00,49.49,49.49,49.43,49.48,20680.0,44.8189,44.8189,44.7645,44.8098,20680.0
2015-10-13 15:20:00,49.47,49.51,49.45,49.51,35444.0,44.8007,44.837,44.7826,44.837,35444.0
2015-10-13 15:25:00,49.51,49.54,49.47,49.53,38231.0,44.837,44.8641,44.8007,44.8551,38231.0
2015-10-13 15:30:00,49.53,49.57,49.51,49.51,42625.0,44.8551,44.8913,44.837,44.837,42625.0
2015-10-13 15:35:00,49.51,49.51,49.46,49.48,50563.0,44.837,44.837,44.7917,44.8098,50563.0
2015-10-13 15:40:00,49.47,49.51,49.41,49.42,63728.0,44.8007,44.837,44.7464,44.7555,63728.0
2015-10-13 15:45:00,49.42,49.46,49.41,49.46,53197.0,44.7555,44.7917,44.7464,44.7917,53197.0
2015-10-13 15:50:00,49.45,49.47,49.38,49.42,114254.0,44.7826,44.8007,44.7192,44.7555,114254.0
2015-10-13 15:55:00,49.42,49.5,49.41,49.45,128928.0,44.7555,44.8279,44.7464,44.7826,128928.0
2015-10-14 09:30:00,50.17,50.28,49.94,50.07,65856.0,45.4347,45.5343,45.2264,45.3441,65856.0
2015-10-14 09:35:00,50.04,50.15,50.04,50.09,28276.0,45.3169,45.4166,45.3169,45.3622,28276.0
2015-10-14 09:40:00,50.11,50.12,49.86,49.93,35022.0,45.3803,45.3894,45.1539,45.2173,35022.0
2015-10-14 09:45:00,49.97,50.01,49.71,49.73,25484.0,45.2535,45.2898,45.0181,45.0362,25484.0
2015-10-14 09:50:00,49.73,49.77,49.67,49.72,21261.0,45.0362,45.0724,44.9819,45.0271,21261.0
2015-10-14 09:55:00,49.72,49.81,49.7,49.72,20031.0,45.0271,45.1086,45.009,45.0271,20031.0
2015-10-14 10:00:00,49.71,49.74,49.64,49.66,25700.0,45.0181,45.0453,44.9547,44.9728,25700.0
2015-10-14 10:05:00,49.66,49.68,49.48,49.54,34803.0,44.9728,44.9909,44.8098,44.8641,34803.0
2015-10-14 10:10:00,49.54,49.57,49.43,49.47,84638.0,44.8641,44.8913,44.7645,44.8007,84638.0
2015-10-14 10:15:00,49.47,49.48,49.33,49.35,20397.0,44.8007,44.8098,44.674,44.6921,20397.0
2015-10-14 10:20:00,49.35,49.35,49.27,49.27,13839.0,44.6921,44.6921,44.6196,44.6196,13839.0
2015-10-14 10:25:00,49.29,49.3,49.21,49.24,33730.0,44.6377,44.6468,44.5653,44.5924,33730.0
2015-10-14 10:30:00,49.22,49.39,49.09,49.36,60341.0,44.5743,44.7283,44.4566,44.7011,60341.0
2015-10-14 10:35:00,49.36,49.37,49.06,49.11,36460.0,44.7011,44.7102,44.4294,44.4747,36460.0
2015-10-14 10:40:00,49.1,49.12,48.96,48.97,62157.0,44.4657,44.4838,44.3389,44.3479,62157.0
2015-10-14 10:45:00,48.97,48.99,48.67,48.77,113002.0,44.3479,44.366,44.0762,44.1668,113002.0
2015-10-14 10:50:00,48.73,48.82,48.62,48.66,50703.0,44.1306,44.2121,44.031,44.0672,50703.0
2015-10-14 10:55:00,48.65,48.82,48.55,48.8,56291.0,44.0581,44.2121,43.9676,44.194,56291.0
2015-10-14 11:00:00,48.8,48.8,48.65,48.73,25201.0,44.194,44.194,44.0581,44.1306,25201.0
2015-10-14 11:05:00,48.74,48.74,48.46,48.53,29204.0,44.1396,44.1396,43.8861,43.9495,29204.0
2015-10-14 11:10:00,48.55,48.59,48.48,48.53,30177.0,43.9676,44.0038,43.9042,43.9495,30177.0
2015-10-14 11:15:00,48.52,48.56,48.43,48.46,43376.0,43.9404,43.9766,43.8589,43.8861,43376.0
2015-10-14 11:20:00,48.46,48.62,48.44,48.57,24312.0,43.8861,44.031,43.868,43.9857,24312.0
2015-10-14 11:25:00,48.58,48.68,48.56,48.68,23669.0,43.9947,44.0853,43.9766,44.0853,23669.0
2015-10-14 11:30:00,48.68,48.68,48.45,48.49,59062.0,44.0853,44.0853,43.877,43.9132,59062.0
2015-10-14 11:35:00,48.48,48.56,48.45,48.56,41753.0,43.9042,43.9766,43.877,43.9766,41753.0
2015-10-14 11:40:00,48.56,48.63,48.52,48.53,24439.0,43.9766,44.04,43.9404,43.9495,24439.0
2015-10-14 11:45:00,48.54,48.54,48.44,48.45,79722.0,43.9585,43.9585,43.868,43.877,79722.0
2015-10-14 11:50:00,48.45,48.58,48.44,48.56,40823.0,43.877,43.9947,43.868,43.9766,40823.0
2015-10-14 11:55:00,48.57,48.73,48.55,48.73,49247.0,43.9857,44.1306,43.9676,44.1306,49247.0
2015-10-14 12:00:00,48.72,48.73,48.63,48.63,19442.0,44.1215,44.1306,44.04,44.04,19442.0
2015-10-14 12:05:00,48.63,48.67,48.61,48.63,36287.0,44.04,44.0762,44.0219,44.04,36287.0
2015-10-14 12:10:00,48.62,48.72,48.61,48.7,18914.0,44.031,44.1215,44.0219,44.1034,18914.0
2015-10-14 12:15:00,48.72,48.8,48.71,48.8,19601.0,44.1215,44.194,44.1125,44.194,19601.0
2015-10-14 12:20:00,48.8,48.88,48.76,48.86,23227.0,44.194,44.2664,44.1578,44.2483,23227.0
2015-10-14 12:25:00,48.86,48.89,48.82,48.85,14186.0,44.2483,44.2755,44.2121,44.2393,14186.0
2015-10-14 12:30:00,48.86,48.95,48.84,48.93,23844.0,44.2483,44.3298,44.2302,44.3117,23844.0
2015-10-14 12:35:00,48.93,48.93,48.82,48.86,19567.0,44.3117,44.3117,44.2121,44.2483,19567.0
2015-10-14 12:40:00,48.87,48.95,48.86,48.95,13068.0,44.2574,44.3298,44.2483,44.3298,13068.0
2015-10-14 12:45:00,48.96,49.1,48.95,49.1,31226.0,44.3389,44.4657,44.3298,44.4657,31226.0
2015-10-14 12:50:00,49.08,49.18,49.07,49.16,18936.0,44.4475,44.5381,44.4385,44.52,18936.0
2015-10-14 12:55:00,49.16,49.22,49.05,49.08,32071.0,44.52,44.5743,44.4204,44.4475,32071.0
2015-10-14 13:00:00,49.07,49.1,48.99,48.99,20119.0,44.4385,44.4657,44.366,44.366,20119.0
2015-10-14 13:05:00,48.99,49.06,48.98,49.0,16900.0,44.366,44.4294,44.357,44.3751,16900.0
2015-10-14 13:10:00,49.01,49.07,48.97,49.07,23035.0,44.3842,44.4385,44.3479,44.4385,23035.0
2015-10-14 13:15:00,49.07,49.12,49.0,49.02,10436.0,44.4385,44.4838,44.3751,44.3932,10436.0
2015-10-14 13:20:00,49.01,49.03,48.92,48.97,9238.0,44.3842,44.4023,44.3027,44.3479,9238.0
2015-10-14 13:25:00,48.96,49.01,48.92,48.98,13409.0,44.3389,44.3842,44.3027,44.357,13409.0
2015-10-14 13:30:00,48.98,49.01,48.91,49.01,12080.0,44.357,44.3842,44.2936,44.3842,12080.0
2015-10-14 13:35:00,49.01,49.08,49.01,49.07,17891.0,44.3842,44.4475,44.3842,44.4385,17891.0
2015-10-14 13:40:00,49.05,49.05,48.96,48.99,11563.0,44.4204,44.4204,44.3389,44.366,11563.0
2015-10-14 13:45:00,48.99,49.0,48.85,48.85,16417.0,44.366,44.3751,44.2393,44.2393,16417.0
2015-10-14 13:50:00,48.87,48.87,48.81,48.83,13888.0,44.2574,44.2574,44.203,44.2211,13888.0
2015-10-14 13:55:00,48.82,48.87,48.79,48.86,9912.0,44.2121,44.2574,44.1849,44.2483,9912.0
2015-10-14 14:00:00,48.87,48.91,48.78,48.79,22226.0,44.2574,44.2936,44.1759,44.1849,22226.0
2015-10-14 14:05:00,48.79,48.8,48.7,48.74,77897.0,44.1849,44.194,44.1034,44.1396,77897.0
2015-10-14 14:10:00,48.74,48.74,48.67,48.72,24358.0,44.1396,44.1396,44.0762,44.1215,24358.0
2015-10-14 14:15:00,48.71,48.71,48.55,48.56,24988.0,44.1125,44.1125,43.9676,43.9766,24988.0
2015-10-14 14:20:00,48.56,48.63,48.55,48.6,28952.0,43.9766,44.04,43.9676,44.0129,28952.0
2015-10-14 14:25:00,48.59,48.63,48.5,48.51,35568.0,44.0038,44.04,43.9223,43.9313,35568.0
2015-10-14 14:30:00,48.49,48.52,48.41,48.42,49056.0,43.9132,43.9404,43.8408,43.8498,49056.0
2015-10-14 14:35:00,48.42,48.48,48.39,48.48,35732.0,43.8498,43.9042,43.8227,43.9042,35732.0
2015-10-14 14:40:00,48.46,48.5,48.41,48.44,48309.0,43.8861,43.9223,43.8408,43.868,48309.0
2015-10-14 14:45:00,48.43,48.44,48.39,48.41,46542.0,43.8589,43.868,43.8227,43.8408,46542.0
2015-10-14 14:50:00,48.41,48.44,48.32,48.34,31834.0,43.8408,43.868,43.7593,43.7774,31834.0
2015-10-14 14:55:00,48.34,48.38,48.31,48.33,25145.0,43.7774,43.8136,43.7502,43.7683,25145.0
2015-10-14 15:00:00,48.33,48.49,48.32,48.49,30687.0,43.7683,43.9132,43.7593,43.9132,30687.0
2015-10-14 15:05:00,48.51,48.52,48.46,48.49,56352.0,43.9313,43.9404,43.8861,43.9132,56352.0
2015-10-14 15:10:00,48.49,48.53,48.43,48.45,39828.0,43.9132,43.9495,43.8589,43.877,39828.0
2015-10-14 15:15:00,48.45,48.46,48.35,48.36,35371.0,43.877,43.8861,43.7865,43.7955,35371.0
2015-10-14 15:20:00,48.36,48.44,48.31,48.44,42129.0,43.7955,43.868,43.7502,43.868,42129.0
2015-10-14 15:25:00,48.43,48.46,48.35,48.36,46073.0,43.8589,43.8861,43.7865,43.7955,46073.0
2015-10-14 15:30:00,48.37,48.53,48.37,48.49,60353.0,43.8046,43.9495,43.8046,43.9132,60353.0
2015-10-14 15:35:00,48.49,48.5,48.46,48.5,50386.0,43.9132,43.9223,43.8861,43.9223,50386.0
2015-10-14 15:40:00,48.49,48.57,48.47,48.5,63273.0,43.9132,43.9857,43.8951,43.9223,63273.0
2015-10-14 15:45:00,48.49,48.55,48.48,48.5,69871.0,43.9132,43.9676,43.9042,43.9223,69871.0
2015-10-14 15:50:00,48.51,48.52,48.45,48.46,130167.0,43.9313,43.9404,43.877,43.8861,130167.0
2015-10-14 15:55:00,48.46,48.54,48.42,48.51,184549.0,43.8861,43.9585,43.8498,43.9313,184549.0
2015-10-15 09:30:00,48.82,49.0,48.75,48.84,59864.0,44.2121,44.3751,44.1487,44.2302,59864.0
2015-10-15 09:35:00,48.84,48.96,48.75,48.77,101132.0,44.2302,44.3389,44.1487,44.1668,101132.0
2015-10-15 09:40:00,48.75,48.91,48.72,48.81,35065.0,44.1487,44.2936,44.1215,44.203,35065.0
2015-10-15 09:45:00,48.81,48.91,48.79,48.85,34386.0,44.203,44.2936,44.1849,44.2393,34386.0
2015-10-15 09:50:00,48.87,48.96,48.82,48.93,55580.0,44.2574,44.3389,44.2121,44.3117,55580.0
2015-10-15 09:55:00,48.91,48.97,48.85,48.9,27122.0,44.2936,44.3479,44.2393,44.2845,27122.0
2015-10-15 10:00:00,48.89,49.03,48.88,48.98,75125.0,44.2755,44.4023,44.2664,44.357,75125.0
2015-10-15 10:05:00,48.99,49.07,48.97,49.05,50583.0,44.366,44.4385,44.3479,44.4204,50583.0
2015-10-15 10:10:00,49.07,49.19,49.03,49.19,16495.0,44.4385,44.5472,44.4023,44.5472,16495.0
2015-10-15 10:15:00,49.19,49.2,49.12,49.15,11412.0,44.5472,44.5562,44.4838,44.5109,11412.0
2015-10-15 10:20:00,49.15,49.15,49.08,49.1,9411.0,44.5109,44.5109,44.4475,44.4657,9411.0
2015-10-15 10:25:00,49.09,49.09,48.87,48.89,21532.0,44.4566,44.4566,44.2574,44.2755,21532.0
2015-10-15 10:30:00,48.88,49.07,48.84,49.04,65292.0,44.2664,44.4385,44.2302,44.4113,65292.0
2015-10-15 10:35:00,49.07,49.2,49.05,49.19,11067.0,44.4385,44.5562,44.4204,44.5472,11067.0
2015-10-15 10:40:00,49.19,49.21,49.13,49.14,6594.0,44.5472,44.5653,44.4928,44.5019,6594.0
2015-10-15 10:45:00,49.14,49.16,49.06,49.16,5366.0,44.5019,44.52,44.4294,44.52,5366.0
2015-10-15 10:50:00,49.16,49.18,49.1,49.12,9565.0,44.52,44.5381,44.4657,44.4838,9565.0
2015-10-15 10:55:00,49.12,49.14,49.04,49.09,14564.0,44.4838,44.5019,44.4113,44.4566,14564.0
2015-10-15 11:00:00,49.05,49.17,49.04,49.15,11017.0,44.4204,44.5291,44.4113,44.5109,11017.0
2015-10-15 11:05:00,49.17,49.17,49.11,49.16,12016.0,44.5291,44.5291,44.4747,44.52,12016.0
2015-10-15 11:10:00,49.15,49.18,49.12,49.13,17241.0,44.5109,44.5381,44.4838,44.4928,17241.0
2015-10-15 11:15:00,49.14,49.16,49.1,49.11,16215.0,44.5019,44.52,44.4657,44.4747,16215.0
2015-10-15 11:20:00,49.12,49.12,49.09,49.12,9800.0,44.4838,44.4838,44.4566,44.4838,9800.0
2015-10-15 11:25:00,49.12,49.18,49.09,49.16,14023.0,44.4838,44.5381,44.4566,44.52,14023.0
2015-10-15 11:30:00,49.16,49.19,49.07,49.08,13063.0,44.52,44.5472,44.4385,44.4475,13063.0
2015-10-15 11:35:00,49.08,49.11,48.95,48.95,51991.0,44.4475,44.4747,44.3298,44.3298,51991.0
2015-10-15 11:40:00,48.94,49.01,48.91,49.0,19672.0,44.3208,44.3842,44.2936,44.3751,19672.0
2015-10-15 11:45:00,49.0,49.01,48.96,48.98,14600.0,44.3751,44.3842,44.3389,44.357,14600.0
2015-10-15 11:50:00,48.98,48.99,48.92,48.99,27322.0,44.357,44.366,44.3027,44.366,27322.0
2015-10-15 11:55:00,48.98,49.0,48.92,48.97,26500.0,44.357,44.3751,44.3027,44.3479,26500.0
2015-10-15 12:00:00,48.96,49.04,48.94,49.04,15438.0,44.3389,44.4113,44.3208,44.4113,15438.0
2015-10-15 12:05:00,49.02,49.02,48.94,49.01,25543.0,44.3932,44.3932,44.3208,44.3842,25543.0
2015-10-15 12:10:00,49.01,49.04,48.98,49.01,10955.0,44.3842,44.4113,44.357,44.3842,10955.0
2015-10-15 12:15:00,49.01,49.06,49.0,49.06,8055.0,44.3842,44.4294,44.3751,44.4294,8055.0
2015-10-15 12:20:00,49.06,49.07,49.02,49.05,7500.0,44.4294,44.4385,44.3932,44.4204,7500.0
2015-10-15 12:25:00,49.04,49.05,49.01,49.02,9709.0,44.4113,44.4204,44.3842,44.3932,9709.0
2015-10-15 12:30:00,49.03,49.03,49.0,49.03,9177.0,44.4023,44.4023,44.3751,44.4023,9177.0
2015-10-15 12:35:00,49.03,49.04,48.99,49.02,13229.0,44.4023,44.4113,44.366,44.3932,13229.0
2015-10-15 12:40:00,49.02,49.05,48.96,49.05,19113.0,44.3932,44.4204,44.3389,44.4204,19113.0
2015-10-15 12:45:00,49.06,49.06,48.97,49.01,17847.0,44.4294,44.4294,44.3479,44.3842,17847.0
2015-10-15 12:50:00,49.02,49.02,48.98,49.01,10942.0,44.3932,44.3932,44.357,44.3842,10942.0
2015-10-15 12:55:00,49.01,49.01,48.97,48.98,23612.0,44.3842,44.3842,44.3479,44.357,23612.0
2015-10-15 13:00:00,48.98,49.04,48.98,49.04,23431.0,44.357,44.4113,44.357,44.4113,23431.0
2015-10-15 13:05:00,49.03,49.11,49.0,49.0,13481.0,44.4023,44.4747,44.3751,44.3751,13481.0
2015-10-15 13:10:00,49.01,49.02,48.98,49.0,18632.0,44.3842,44.3932,44.357,44.3751,18632.0
2015-10-15 13:15:00,49.01,49.01,48.92,48.93,38185.0,44.3842,44.3842,44.3027,44.3117,38185.0
2015-10-15 13:20:00,48.92,48.92,48.86,48.86,13402.0,44.3027,44.3027,44.2483,44.2483,13402.0
2015-10-15 13:25:00,48.86,48.87,48.82,48.83,20051.0,44.2483,44.2574,44.2121,44.2211,20051.0
2015-10-15 13:30:00,48.82,48.83,48.73,48.73,17678.0,44.2121,44.2211,44.1306,44.1306,17678.0
2015-10-15 13:35:00,48.73,48.75,48.71,48.74,23350.0,44.1306,44.1487,44.1125,44.1396,23350.0
2015-10-15 13:40:00,48.73,48.73,48.69,48.71,9438.0,44.1306,44.1306,44.0944,44.1125,9438.0
2015-10-15 13:45:00,48.71,48.73,48.68,48.69,11708.0,44.1125,44.1306,44.0853,44.0944,11708.0
2015-10-15 13:50:00,48.69,48.83,48.69,48.83,18432.0,44.0944,44.2211,44.0944,44.2211,18432.0
2015-10-15 13:55:00,48.83,48.92,48.82,48.9,26552.0,44.2211,44.3027,44.2121,44.2845,26552.0
2015-10-15 14:00:00,48.9,48.96,48.89,48.96,18424.0,44.2845,44.3389,44.2755,44.3389,18424.0
2015-10-15 14:05:00,48.95,49.01,48.94,49.0,19277.0,44.3298,44.3842,44.3208,44.3751,19277.0
2015-10-15 14:10:00,48.99,49.11,48.99,49.06,24393.0,44.366,44.4747,44.366,44.4294,24393.0
2015-10-15 14:15:00,49.07,49.07,49.04,49.06,13097.0,44.4385,44.4385,44.4113,44.4294,13097.0
2015-10-15 14:20:00,49.06,49.12,49.06,49.1,10442.0,44.4294,44.4838,44.4294,44.4657,10442.0
2015-10-15 14:25:00,49.11,49.11,49.08,49.11,12165.0,44.4747,44.4747,44.4475,44.4747,12165.0
2015-10-15 14:30:00,49.12,49.16,49.1,49.16,15024.0,44.4838,44.52,44.4657,44.52,15024.0
2015-10-15 14:35:00,49.16,49.2,49.14,49.18,17529.0,44.52,44.5562,44.5019,44.5381,17529.0
2015-10-15 14:40:00,49.19,49.24,49.17,49.24,19285.0,44.5472,44.5924,44.5291,44.5924,19285.0
2015-10-15 14:45:00,49.23,49.27,49.2,49.24,24843.0,44.5834,44.6196,44.5562,44.5924,24843.0
2015-10-15 14:50:00,49.25,49.29,49.24,49.27,16179.0,44.6015,44.6377,44.5924,44.6196,16179.0
2015-10-15 14:55:00,49.28,49.38,49.27,49.34,19233.0,44.6287,44.7192,44.6196,44.683,19233.0
2015-10-15 15:00:00,49.34,49.46,49.33,49.44,27126.0,44.683,44.7917,44.674,44.7736,27126.0
2015-10-15 15:05:00,49.44,49.44,49.3,49.31,12645.0,44.7736,44.7736,44.6468,44.6558,12645.0
2015-10-15 15:10:00,49.31,49.33,49.3,49.31,20728.0,44.6558,44.674,44.6468,44.6558,20728.0
2015-10-15 15:15:00,49.31,49.44,49.31,49.44,32940.0,44.6558,44.7736,44.6558,44.7736,32940.0
2015-10-15 15:20:00,49.45,49.54,49.39,49.41,30401.0,44.7826,44.8641,44.7283,44.7464,30401.0
2015-10-15 15:25:00,49.4,49.41,49.36,49.38,22290.0,44.7373,44.7464,44.7011,44.7192,22290.0
2015-10-15 15:30:00,49.38,49.44,49.36,49.38,27346.0,44.7192,44.7736,44.7011,44.7192,27346.0
2015-10-15 15:35:00,49.38,49.41,49.34,49.36,28968.0,44.7192,44.7464,44.683,44.7011,28968.0
2015-10-15 15:40:00,49.36,49.36,49.28,49.36,45082.0,44.7011,44.7011,44.6287,44.7011,45082.0
2015-10-15 15:45:00,49.35,49.41,49.33,49.4,38374.0,44.6921,44.7464,44.674,44.7373,38374.0
2015-10-15 15:50:00,49.4,49.42,49.37,49.39,45232.0,44.7373,44.7555,44.7102,44.7283,45232.0
2015-10-15 15:55:00,49.39,49.39,49.32,49.33,116245.0,44.7283,44.7283,44.6649,44.674,116245.0
2015-10-16 09:30:00,49.57,49.85,49.34,49.84,208204.0,44.8913,45.1449,44.683,45.1358,208204.0
2015-10-16 09:35:00,49.81,49.83,49.6,49.66,56030.0,45.1086,45.1268,44.9185,44.9728,56030.0
2015-10-16 09:40:00,49.67,49.88,49.67,49.78,92120.0,44.9819,45.172,44.9819,45.0815,92120.0
2015-10-16 09:45:00,49.77,50.08,49.77,50.08,60255.0,45.0724,45.3532,45.0724,45.3532,60255.0
2015-10-16 09:50:00,50.08,50.08,49.96,50.0,64794.0,45.3532,45.3532,45.2445,45.2807,64794.0
2015-10-16 09:55:00,49.99,50.15,49.89,50.13,70529.0,45.2717,45.4166,45.1811,45.3984,70529.0
2015-10-16 10:00:00,50.14,50.33,50.13,50.26,99615.0,45.4075,45.5796,45.3984,45.5162,99615.0
2015-10-16 10:05:00,50.26,50.28,50.15,50.15,47162.0,45.5162,45.5343,45.4166,45.4166,47162.0
2015-10-16 10:10:00,50.15,50.18,50.02,50.08,54410.0,45.4166,45.4437,45.2988,45.3532,54410.0
2015-10-16 10:15:00,50.09,50.22,50.09,50.14,27163.0,45.3622,45.4799,45.3622,45.4075,27163.0
2015-10-16 10:20:00,50.14,50.19,50.09,50.18,20152.0,45.4075,45.4528,45.3622,45.4437,20152.0
2015-10-16 10:25:00,50.18,50.21,50.11,50.21,12910.0,45.4437,45.4709,45.3803,45.4709,12910.0
2015-10-16 10:30:00,50.2,50.21,50.08,50.18,14318.0,45.4618,45.4709,45.3532,45.4437,14318.0
2015-10-16 10:35:00,50.18,50.24,50.17,50.23,19952.0,45.4437,45.4981,45.4347,45.489,19952.0
2015-10-16 10:40:00,50.23,50.27,50.22,50.23,15740.0,45.489,45.5252,45.4799,45.489,15740.0
2015-10-16 10:45:00,50.24,50.41,50.24,50.36,32225.0,45.4981,45.652,45.4981,45.6067,32225.0
2015-10-16 10:50:00,50.37,50.45,50.29,50.44,36187.0,45.6158,45.6882,45.5433,45.6792,36187.0
2015-10-16 10:55:00,50.44,50.46,50.38,50.43,18900.0,45.6792,45.6973,45.6248,45.6701,18900.0
2015-10-16 11:00:00,50.42,50.45,50.38,50.44,21417.0,45.6611,45.6882,45.6248,45.6792,21417.0
2015-10-16 11:05:00,50.44,50.57,50.4,50.57,34922.0,45.6792,45.7969,45.643,45.7969,34922.0
2015-10-16 11:10:00,50.57,50.64,50.45,50.46,26073.0,45.7969,45.8603,45.6882,45.6973,26073.0
2015-10-16 11:15:00,50.47,50.49,50.41,50.46,21193.0,45.7064,45.7245,45.652,45.6973,21193.0
2015-10-16 11:20:00,50.46,50.52,50.43,50.51,19788.0,45.6973,45.7516,45.6701,45.7426,19788.0
2015-10-16 11:25:00,50.5,50.56,50.37,50.38,22860.0,45.7335,45.7879,45.6158,45.6248,22860.0
2015-10-16 11:30:00,50.39,50.43,50.36,50.4,19816.0,45.6339,45.6701,45.6067,45.643,19816.0
2015-10-16 11:35:00,50.4,50.41,50.27,50.27,14808.0,45.643,45.652,45.5252,45.5252,14808.0
2015-10-16 11:40:00,50.28,50.31,50.24,50.31,19356.0,45.5343,45.5615,45.4981,45.5615,19356.0
2015-10-16 11:45:00,50.31,50.44,50.3,50.44,23113.0,45.5615,45.6792,45.5524,45.6792,23113.0
2015-10-16 11:50:00,50.43,50.46,50.4,50.4,17967.0,45.6701,45.6973,45.643,45.643,17967.0
2015-10-16 11:55:00,50.4,50.43,50.36,50.39,21555.0,45.643,45.6701,45.6067,45.6339,21555.0
2015-10-16 12:00:00,50.39,50.39,50.26,50.28,16492.0,45.6339,45.6339,45.5162,45.5343,16492.0
2015-10-16 12:05:00,50.28,50.28,50.17,50.17,14966.0,45.5343,45.5343,45.4347,45.4347,14966.0
2015-10-16 12:10:00,50.16,50.17,50.08,50.1,19475.0,45.4256,45.4347,45.3532,45.3713,19475.0
2015-10-16 12:15:00,50.1,50.15,50.08,50.12,17255.0,45.3713,45.4166,45.3532,45.3894,17255.0
2015-10-16 12:20:00,50.12,50.13,50.07,50.1,13353.0,45.3894,45.3984,45.3441,45.3713,13353.0
2015-10-16 12:25:00,50.1,50.11,50.05,50.11,11037.0,45.3713,45.3803,45.326,45.3803,11037.0
2015-10-16 12:30:00,50.11,50.16,50.08,50.1,9191.0,45.3803,45.4256,45.3532,45.3713,9191.0
2015-10-16 12:35:00,50.12,50.12,50.05,50.1,10565.0,45.3894,45.3894,45.326,45.3713,10565.0
2015-10-16 12:40:00,50.1,50.1,50.02,50.04,14848.0,45.3713,45.3713,45.2988,45.3169,14848.0
2015-10-16 12:45:00,50.03,50.11,50.03,50.1,13679.0,45.3079,45.3803,45.3079,45.3713,13679.0
2015-10-16 12:50:00,50.11,50.16,50.11,50.14,11793.0,45.3803,45.4256,45.3803,45.4075,11793.0
2015-10-16 12:55:00,50.14,50.19,50.1,50.14,20850.0,45.4075,45.4528,45.3713,45.4075,20850.0
2015-10-16 13:00:00,50.15,50.18,50.13,50.17,13265.0,45.4166,45.4437,45.3984,45.4347,13265.0
2015-10-16 13:05:00,50.17,50.18,50.1,50.13,19045.0,45.4347,45.4437,45.3713,45.3984,19045.0
2015-10-16 13:10:00,50.14,50.2,50.12,50.12,15946.0,45.4075,45.4618,45.3894,45.3894,15946.0
2015-10-16 13:15:00,50.12,50.13,50.09,50.11,12475.0,45.3894,45.3984,45.3622,45.3803,12475.0
2015-10-16 13:20:00,50.12,50.2,50.12,50.2,18700.0,45.3894,45.4618,45.3894,45.4618,18700.0
2015-10-16 13:25:00,50.19,50.22,50.16,50.18,17502.0,45.4528,45.4799,45.4256,45.4437,17502.0
2015-10-16 13:30:00,50.18,50.24,50.17,50.2,20852.0,45.4437,45.4981,45.4347,45.4618,20852.0
2015-10-16 13:35:00,50.21,50.27,50.21,50.24,20378.0,45.4709,45.5252,45.4709,45.4981,20378.0
2015-10-16 13:40:00,50.24,50.27,50.22,50.26,14044.0,45.4981,45.5252,45.4799,45.5162,14044.0
2015-10-16 13:45:00,50.25,50.29,50.23,50.23,19418.0,45.5071,45.5433,45.489,45.489,19418.0
2015-10-16 13:50:00,50.22,50.25,50.15,50.15,20989.0,45.4799,45.5071,45.4166,45.4166,20989.0
2015-10-16 13:55:00,50.14,50.16,50.0,50.01,41120.0,45.4075,45.4256,45.2807,45.2898,41120.0
2015-10-16 14:00:00,50.01,50.04,49.97,49.98,16053.0,45.2898,45.3169,45.2535,45.2626,16053.0
2015-10-16 14:05:00,49.98,49.98,49.91,49.91,18544.0,45.2626,45.2626,45.1992,45.1992,18544.0
2015-10-16 14:10:00,49.9,50.05,49.89,50.03,32667.0,45.1902,45.326,45.1811,45.3079,32667.0
2015-10-16 14:15:00,50.02,50.1,50.01,50.05,89120.0,45.2988,45.3713,45.2898,45.326,89120.0
2015-10-16 14:20:00,50.06,50.06,49.99,50.03,15242.0,45.3351,45.3351,45.2717,45.3079,15242.0
2015-10-16 14:25:00,50.02,50.12,50.01,50.1,15793.0,45.2988,45.3894,45.2898,45.3713,15793.0
2015-10-16 14:30:00,50.12,50.14,50.01,50.04,16908.0,45.3894,45.4075,45.2898,45.3169,16908.0
2015-10-16 14:35:00,50.04,50.08,50.0,50.01,30068.0,45.3169,45.3532,45.2807,45.2898,30068.0
2015-10-16 14:40:00,50.01,50.05,49.99,50.05,53939.0,45.2898,45.326,45.2717,45.326,53939.0
2015-10-16 14:45:00,50.04,50.08,50.01,50.01,21807.0,45.3169,45.3532,45.2898,45.2898,21807.0
2015-10-16 14:50:00,50.02,50.06,49.99,49.99,18235.0,45.2988,45.3351,45.2717,45.2717,18235.0
2015-10-16 14:55:00,49.99,49.99,49.96,49.96,41495.0,45.2717,45.2717,45.2445,45.2445,41495.0
2015-10-16 15:00:00,49.96,49.99,49.95,49.99,23474.0,45.2445,45.2717,45.2354,45.2717,23474.0
2015-10-16 15:05:00,49.99,49.99,49.95,49.98,41275.0,45.2717,45.2717,45.2354,45.2626,41275.0
2015-10-16 15:10:00,49.99,50.11,49.98,50.09,48057.0,45.2717,45.3803,45.2626,45.3622,48057.0
2015-10-16 15:15:00,50.08,50.17,50.08,50.16,24986.0,45.3532,45.4347,45.3532,45.4256,24986.0
2015-10-16 15:20:00,50.16,50.18,50.14,50.14,18196.0,45.4256,45.4437,45.4075,45.4075,18196.0
2015-10-16 15:25:00,50.14,50.17,50.11,50.17,38792.0,45.4075,45.4347,45.3803,45.4347,38792.0
2015-10-16 15:30:00,50.17,50.26,50.16,50.26,51454.0,45.4347,45.5162,45.4256,45.5162,51454.0
2015-10-16 15:35:00,50.26,50.29,50.25,50.27,40903.0,45.5162,45.5433,45.5071,45.5252,40903.0
2015-10-16 15:40:00,50.28,50.28,50.23,50.27,41880.0,45.5343,45.5343,45.489,45.5252,41880.0
2015-10-16 15:45:00,50.28,50.28,50.22,50.25,34839.0,45.5343,45.5343,45.4799,45.5071,34839.0
2015-10-16 15:50:00,50.25,50.29,50.23,50.29,55221.0,45.5071,45.5433,45.489,45.5433,55221.0
2015-10-16 15:55:00,50.29,50.36,50.28,50.3,190339.0,45.5433,45.6067,45.5343,45.5524,190339.0
2015-10-19 09:30:00,50.26,50.3,50.1,50.14,33518.0,45.5162,45.5524,45.3713,45.4075,33518.0
2015-10-19 09:35:00,50.15,50.38,50.14,50.37,32879.0,45.4166,45.6248,45.4075,45.6158,32879.0
2015-10-19 09:40:00,50.37,50.4,50.26,50.4,24260.0,45.6158,45.643,45.5162,45.643,24260.0
2015-10-19 09:45:00,50.38,50.5,50.29,50.3,31716.0,45.6248,45.7335,45.5433,45.5524,31716.0
2015-10-19 09:50:00,50.32,50.32,50.22,50.28,12125.0,45.5705,45.5705,45.4799,45.5343,12125.0
2015-10-19 09:55:00,50.25,50.26,50.09,50.09,11137.0,45.5071,45.5162,45.3622,45.3622,11137.0
2015-10-19 10:00:00,50.12,50.19,50.09,50.18,15194.0,45.3894,45.4528,45.3622,45.4437,15194.0
2015-10-19 10:05:00,50.2,50.29,50.16,50.28,16300.0,45.4618,45.5433,45.4256,45.5343,16300.0
2015-10-19 10:10:00,50.28,50.41,50.26,50.39,17143.0,45.5343,45.652,45.5162,45.6339,17143.0
2015-10-19 10:15:00,50.39,50.43,50.37,50.41,61695.0,45.6339,45.6701,45.6158,45.652,61695.0
2015-10-19 10:20:00,50.4,50.4,50.28,50.29,13400.0,45.643,45.643,45.5343,45.5433,13400.0
2015-10-19 10:25:00,50.29,50.34,50.26,50.26,10190.0,45.5433,45.5886,45.5162,45.5162,10190.0
2015-10-19 10:30:00,50.27,50.27,50.18,50.2,14474.0,45.5252,45.5252,45.4437,45.4618,14474.0
2015-10-19 10:35:00,50.2,50.24,50.15,50.21,10123.0,45.4618,45.4981,45.4166,45.4709,10123.0
2015-10-19 10:40:00,50.22,50.31,50.22,50.31,11447.0,45.4799,45.5615,45.4799,45.5615,11447.0
2015-10-19 10:45:00,50.29,50.33,50.27,50.28,9007.0,45.5433,45.5796,45.5252,45.5343,9007.0
2015-10-19 10:50:00,50.29,50.32,50.25,50.31,9795.0,45.5433,45.5705,45.5071,45.5615,9795.0
2015-10-19 10:55:00,50.32,50.42,50.29,50.42,17093.0,45.5705,45.6611,45.5433,45.6611,17093.0
2015-10-19 11:00:00,50.41,50.41,50.34,50.39,11911.0,45.652,45.652,45.5886,45.6339,11911.0
2015-10-19 11:05:00,50.39,50.42,50.33,50.33,16539.0,45.6339,45.6611,45.5796,45.5796,16539.0
2015-10-19 11:10:00,50.31,50.34,50.28,50.34,15667.0,45.5615,45.5886,45.5343,45.5886,15667.0
2015-10-19 11:15:00,50.34,50.41,50.33,50.38,10693.0,45.5886,45.652,45.5796,45.6248,10693.0
2015-10-19 11:20:00,50.38,50.42,50.37,50.38,8361.0,45.6248,45.6611,45.6158,45.6248,8361.0
2015-10-19 11:25:00,50.38,50.42,50.36,50.36,14157.0,45.6248,45.6611,45.6067,45.6067,14157.0
2015-10-19 11:30:00,50.36,50.43,50.34,50.41,12085.0,45.6067,45.6701,45.5886,45.652,12085.0
2015-10-19 11:35:00,50.41,50.51,50.38,50.5,25135.0,45.652,45.7426,45.6248,45.7335,25135.0
2015-10-19 11:40:00,50.5,50.51,50.4,50.4,28476.0,45.7335,45.7426,45.643,45.643,28476.0
2015-10-19 11:45:00,50.4,50.42,50.38,50.4,23851.0,45.643,45.6611,45.6248,45.643,23851.0
2015-10-19 11:50:00,50.4,50.4,50.34,50.34,27644.0,45.643,45.643,45.5886,45.5886,27644.0
2015-10-19 11:55:00,50.34,50.34,50.27,50.29,10446.0,45.5886,45.5886,45.5252,45.5433,10446.0
2015-10-19 12:00:00,50.27,50.33,50.22,50.23,11698.0,45.5252,45.5796,45.4799,45.489,11698.0
2015-10-19 12:05:00,50.23,50.23,50.17,50.18,9916.0,45.489,45.489,45.4347,45.4437,9916.0
2015-10-19 12:10:00,50.19,50.24,50.19,50.2,7813.0,45.4528,45.4981,45.4528,45.4618,7813.0
2015-10-19 12:15:00,50.2,50.2,50.12,50.13,9656.0,45.4618,45.4618,45.3894,45.3984,9656.0
2015-10-19 12:20:00,50.13,50.13,50.04,50.08,9516.0,45.3984,45.3984,45.3169,45.3532,9516.0
2015-10-19 12:25:00,50.08,50.09,50.01,50.08,9757.0,45.3532,45.3622,45.2898,45.3532,9757.0
2015-10-19 12:30:00,50.06,50.06,49.98,50.03,15347.0,45.3351,45.3351,45.2626,45.3079,15347.0
2015-10-19 12:35:00,50.05,50.11,50.05,50.1,8081.0,45.326,45.3803,45.326,45.3713,8081.0
2015-10-19 12:40:00,50.09,50.15,50.09,50.13,7914.0,45.3622,45.4166,45.3622,45.3984,7914.0
2015-10-19 12:45:00,50.13,50.16,50.1,50.1,6698.0,45.3984,45.4256,45.3713,45.3713,6698.0
2015-10-19 12:50:00,50.09,50.11,50.06,50.09,10500.0,45.3622,45.3803,45.3351,45.3622,10500.0
2015-10-19 12:55:00,50.08,50.15,50.08,50.12,15498.0,45.3532,45.4166,45.3532,45.3894,15498.0
2015-10-19 13:00:00,50.13,50.18,50.13,50.17,10354.0,45.3984,45.4437,45.3984,45.4347,10354.0
2015-10-19 13:05:00,50.16,50.17,50.12,50.12,11242.0,45.4256,45.4347,45.3894,45.3894,11242.0
2015-10-19 13:10:00,50.12,50.16,50.07,50.09,9083.0,45.3894,45.4256,45.3441,45.3622,9083.0
2015-10-19 13:15:00,50.09,50.11,50.07,50.07,10297.0,45.3622,45.3803,45.3441,45.3441,10297.0
2015-10-19 13:20:00,50.07,50.07,49.97,50.0,12755.0,45.3441,45.3441,45.2535,45.2807,12755.0
2015-10-19 13:25:00,50.01,50.03,49.96,49.98,8344.0,45.2898,45.3079,45.2445,45.2626,8344.0
2015-10-19 13:30:00,49.97,49.97,49.92,49.94,13300.0,45.2535,45.2535,45.2083,45.2264,13300.0
2015-10-19 13:35:00,49.93,49.96,49.86,49.94,15700.0,45.2173,45.2445,45.1539,45.2264,15700.0
2015-10-19 13:40:00,49.94,49.96,49.91,49.93,10428.0,45.2264,45.2445,45.1992,45.2173,10428.0
2015-10-19 13:45:00,49.91,49.97,49.91,49.91,17118.0,45.1992,45.2535,45.1992,45.1992,17118.0
2015-10-19 13:50:00,49.91,50.01,49.9,50.01,18800.0,45.1992,45.2898,45.1902,45.2898,18800.0
2015-10-19 13:55:00,50.0,50.01,49.98,50.01,9334.0,45.2807,45.2898,45.2626,45.2898,9334.0
2015-10-19 14:00:00,50.01,50.04,49.99,50.02,16753.0,45.2898,45.3169,45.2717,45.2988,16753.0
2015-10-19 14:05:00,50.02,50.03,50.01,50.03,16696.0,45.2988,45.3079,45.2898,45.3079,16696.0
2015-10-19 14:10:00,50.03,50.04,50.02,50.03,17299.0,45.3079,45.3169,45.2988,45.3079,17299.0
2015-10-19 14:15:00,50.03,50.05,50.0,50.02,13903.0,45.3079,45.326,45.2807,45.2988,13903.0
2015-10-19 14:20:00,50.02,50.07,50.02,50.07,16300.0,45.2988,45.3441,45.2988,45.3441,16300.0
2015-10-19 14:25:00,50.07,50.09,50.05,50.09,13580.0,45.3441,45.3622,45.326,45.3622,13580.0
2015-10-19 14:30:00,50.09,50.16,50.09,50.14,39890.0,45.3622,45.4256,45.3622,45.4075,39890.0
2015-10-19 14:35:00,50.14,50.24,50.14,50.2,40532.0,45.4075,45.4981,45.4075,45.4618,40532.0
2015-10-19 14:40:00,50.21,50.27,50.19,50.25,27126.0,45.4709,45.5252,45.4528,45.5071,27126.0
2015-10-19 14:45:00,50.25,50.32,50.25,50.29,28110.0,45.5071,45.5705,45.5071,45.5433,28110.0
2015-10-19 14:50:00,50.29,50.32,50.26,50.27,16052.0,45.5433,45.5705,45.5162,45.5252,16052.0
2015-10-19 14:55:00,50.26,50.32,50.26,50.3,21012.0,45.5162,45.5705,45.5162,45.5524,21012.0
2015-10-19 15:00:00,50.31,50.4,50.3,50.37,102301.0,45.5615,45.643,45.5524,45.6158,102301.0
2015-10-19 15:05:00,50.37,50.41,50.34,50.34,46140.0,45.6158,45.652,45.5886,45.5886,46140.0
2015-10-19 15:10:00,50.35,50.41,50.33,50.41,25531.0,45.5977,45.652,45.5796,45.652,25531.0
2015-10-19 15:15:00,50.41,50.43,50.36,50.38,30828.0,45.652,45.6701,45.6067,45.6248,30828.0
2015-10-19 15:20:00,50.38,50.5,50.38,50.48,99095.0,45.6248,45.7335,45.6248,45.7154,99095.0
2015-10-19 15:25:00,50.48,50.48,50.37,50.37,105189.0,45.7154,45.7154,45.6158,45.6158,105189.0
2015-10-19 15:30:00,50.37,50.39,50.36,50.37,40242.0,45.6158,45.6339,45.6067,45.6158,40242.0
2015-10-19 15:35:00,50.37,50.42,50.36,50.38,31581.0,45.6158,45.6611,45.6067,45.6248,31581.0
2015-10-19 15:40:00,50.38,50.43,50.37,50.43,63581.0,45.6248,45.6701,45.6158,45.6701,63581.0
2015-10-19 15:45:00,50.41,50.42,50.36,50.36,41334.0,45.652,45.6611,45.6067,45.6067,41334.0
2015-10-19 15:50:00,50.37,50.41,50.35,50.39,96043.0,45.6158,45.652,45.5977,45.6339,96043.0
2015-10-19 15:55:00,50.39,50.43,50.38,50.39,279364.0,45.6339,45.6701,45.6248,45.6339,279364.0
2015-10-20 09:30:00,50.17,50.46,50.02,50.4,18829.0,45.4347,45.6973,45.2988,45.643,18829.0
2015-10-20 09:35:00,50.36,50.36,50.17,50.27,7956.0,45.6067,45.6067,45.4347,45.5252,7956.0
2015-10-20 09:40:00,50.26,50.39,50.26,50.32,13800.0,45.5162,45.6339,45.5162,45.5705,13800.0
2015-10-20 09:45:00,50.36,50.43,50.35,50.39,57053.0,45.6067,45.6701,45.5977,45.6339,57053.0
2015-10-20 09:50:00,50.39,50.44,50.34,50.4,27684.0,45.6339,45.6792,45.5886,45.643,27684.0
2015-10-20 09:55:00,50.39,50.4,50.36,50.36,13501.0,45.6339,45.643,45.6067,45.6067,13501.0
2015-10-20 10:00:00,50.37,50.39,50.34,50.37,29038.0,45.6158,45.6339,45.5886,45.6158,29038.0
2015-10-20 10:05:00,50.38,50.4,50.34,50.36,26306.0,45.6248,45.643,45.5886,45.6067,26306.0
2015-10-20 10:10:00,50.36,50.41,50.32,50.33,13581.0,45.6067,45.652,45.5705,45.5796,13581.0
2015-10-20 10:15:00,50.33,50.37,50.3,50.34,58619.0,45.5796,45.6158,45.5524,45.5886,58619.0
2015-10-20 10:20:00,50.34,50.41,50.33,50.37,20924.0,45.5886,45.652,45.5796,45.6158,20924.0
2015-10-20 10:25:00,50.36,50.4,50.32,50.37,19388.0,45.6067,45.643,45.5705,45.6158,19388.0
2015-10-20 10:30:00,50.4,50.4,50.3,50.38,10763.0,45.643,45.643,45.5524,45.6248,10763.0
2015-10-20 10:35:00,50.37,50.4,50.36,50.39,3426.0,45.6158,45.643,45.6067,45.6339,3426.0
2015-10-20 10:40:00,50.38,50.45,50.37,50.38,22021.0,45.6248,45.6882,45.6158,45.6248,22021.0
2015-10-20 10:45:00,50.39,50.41,50.38,50.4,6300.0,45.6339,45.652,45.6248,45.643,6300.0
2015-10-20 10:50:00,50.39,50.42,50.38,50.39,46397.0,45.6339,45.6611,45.6248,45.6339,46397.0
2015-10-20 10:55:00,50.39,50.41,50.36,50.4,16450.0,45.6339,45.652,45.6067,45.643,16450.0
2015-10-20 11:00:00,50.4,50.41,50.36,50.37,35531.0,45.643,45.652,45.6067,45.6158,35531.0
2015-10-20 11:05:00,50.37,50.39,50.32,50.39,22380.0,45.6158,45.6339,45.5705,45.6339,22380.0
2015-10-20 11:10:00,50.39,50.43,50.36,50.42,16134.0,45.6339,45.6701,45.6067,45.6611,16134.0
2015-10-20 11:15:00,50.41,50.45,50.4,50.43,9040.0,45.652,45.6882,45.643,45.6701,9040.0
2015-10-20 11:20:00,50.42,50.47,50.41,50.46,12416.0,45.6611,45.7064,45.652,45.6973,12416.0
2015-10-20 11:25:00,50.45,50.47,50.44,50.45,6600.0,45.6882,45.7064,45.6792,45.6882,6600.0
2015-10-20 11:30:00,50.44,50.44,50.32,50.32,10690.0,45.6792,45.6792,45.5705,45.5705,10690.0
2015-10-20 11:35:00,50.33,50.37,50.31,50.37,11647.0,45.5796,45.6158,45.5615,45.6158,11647.0
2015-10-20 11:40:00,50.37,50.45,50.37,50.39,9500.0,45.6158,45.6882,45.6158,45.6339,9500.0
2015-10-20 11:45:00,50.38,50.38,50.33,50.33,5491.0,45.6248,45.6248,45.5796,45.5796,5491.0
2015-10-20 11:50:00,50.34,50.37,50.33,50.34,9574.0,45.5886,45.6158,45.5796,45.5886,9574.0
2015-10-20 11:55:00,50.33,50.4,50.3,50.39,15751.0,45.5796,45.643,45.5524,45.6339,15751.0
2015-10-20 12:00:00,50.38,50.38,50.3,50.31,11408.0,45.6248,45.6248,45.5524,45.5615,11408.0
2015-10-20 12:05:00,50.31,50.35,50.3,50.35,12877.0,45.5615,45.5977,45.5524,45.5977,12877.0
2015-10-20 12:10:00,50.36,50.36,50.31,50.33,15104.0,45.6067,45.6067,45.5615,45.5796,15104.0
2015-10-20 12:15:00,50.32,50.38,50.29,50.29,14480.0,45.5705,45.6248,45.5433,45.5433,14480.0
2015-10-20 12:20:00,50.3,50.37,50.3,50.36,30927.0,45.5524,45.6158,45.5524,45.6067,30927.0
2015-10-20 12:25:00,50.36,50.47,50.36,50.47,75988.0,45.6067,45.7064,45.6067,45.7064,75988.0
2015-10-20 12:30:00,50.47,50.47,50.35,50.36,9069.0,45.7064,45.7064,45.5977,45.6067,9069.0
2015-10-20 12:35:00,50.36,50.37,50.28,50.29,17430.0,45.6067,45.6158,45.5343,45.5433,17430.0
2015-10-20 12:40:00,50.3,50.31,50.24,50.26,7828.0,45.5524,45.5615,45.4981,45.5162,7828.0
2015-10-20 12:45:00,50.27,50.29,50.26,50.27,5059.0,45.5252,45.5433,45.5162,45.5252,5059.0
2015-10-20 12:50:00,50.26,50.26,50.21,50.22,6037.0,45.5162,45.5162,45.4709,45.4799,6037.0
2015-10-20 12:55:00,50.22,50.23,50.18,50.21,15923.0,45.4799,45.489,45.4437,45.4709,15923.0
2015-10-20 13:00:00,50.21,50.27,50.18,50.27,16951.0,45.4709,45.5252,45.4437,45.5252,16951.0
2015-10-20 13:05:00,50.26,50.34,50.26,50.31,13537.0,45.5162,45.5886,45.5162,45.5615,13537.0
2015-10-20 13:10:00,50.32,50.38,50.32,50.38,4713.0,45.5705,45.6248,45.5705,45.6248,4713.0
2015-10-20 13:15:00,50.4,50.43,50.35,50.35,10159.0,45.643,45.6701,45.5977,45.5977,10159.0
2015-10-20 13:20:00,50.36,50.37,50.32,50.34,4900.0,45.6067,45.6158,45.5705,45.5886,4900.0
2015-10-20 13:25:00,50.33,50.41,50.3,50.4,27100.0,45.5796,45.652,45.5524,45.643,27100.0
2015-10-20 13:30:00,50.4,50.41,50.35,50.37,23678.0,45.643,45.652,45.5977,45.6158,23678.0
2015-10-20 13:35:00,50.37,50.37,50.31,50.32,9785.0,45.6158,45.6158,45.5615,45.5705,9785.0
2015-10-20 13:40:00,50.32,50.34,50.28,50.3,10836.0,45.5705,45.5886,45.5343,45.5524,10836.0
2015-10-20 13:45:00,50.3,50.34,50.28,50.32,13086.0,45.5524,45.5886,45.5343,45.5705,13086.0
2015-10-20 13:50:00,50.31,50.32,50.27,50.32,10783.0,45.5615,45.5705,45.5252,45.5705,10783.0
2015-10-20 13:55:00,50.32,50.36,50.31,50.33,8941.0,45.5705,45.6067,45.5615,45.5796,8941.0
2015-10-20 14:00:00,50.32,50.38,50.29,50.38,22787.0,45.5705,45.6248,45.5433,45.6248,22787.0
2015-10-20 14:05:00,50.38,50.39,50.36,50.36,9957.0,45.6248,45.6339,45.6067,45.6067,9957.0
2015-10-20 14:10:00,50.37,50.4,50.36,50.37,18036.0,45.6158,45.643,45.6067,45.6158,18036.0
2015-10-20 14:15:00,50.37,50.39,50.35,50.39,8480.0,45.6158,45.6339,45.5977,45.6339,8480.0
2015-10-20 14:20:00,50.4,50.4,50.36,50.36,52720.0,45.643,45.643,45.6067,45.6067,52720.0
2015-10-20 14:25:00,50.36,50.4,50.33,50.39,20082.0,45.6067,45.643,45.5796,45.6339,20082.0
2015-10-20 14:30:00,50.4,50.4,50.37,50.38,14717.0,45.643,45.643,45.6158,45.6248,14717.0
2015-10-20 14:35:00,50.38,50.42,50.38,50.4,20218.0,45.6248,45.6611,45.6248,45.643,20218.0
2015-10-20 14:40:00,50.4,50.43,50.36,50.37,41783.0,45.643,45.6701,45.6067,45.6158,41783.0
2015-10-20 14:45:00,50.37,50.4,50.33,50.39,31846.0,45.6158,45.643,45.5796,45.6339,31846.0
2015-10-20 14:50:00,50.39,50.43,50.39,50.42,68718.0,45.6339,45.6701,45.6339,45.6611,68718.0
2015-10-20 14:55:00,50.42,50.47,50.41,50.46,16411.0,45.6611,45.7064,45.652,45.6973,16411.0
2015-10-20 15:00:00,50.46,50.48,50.45,50.46,67869.0,45.6973,45.7154,45.6882,45.6973,67869.0
2015-10-20 15:05:00,50.46,50.47,50.41,50.41,20400.0,45.6973,45.7064,45.652,45.652,20400.0
2015-10-20 15:10:00,50.42,50.49,50.42,50.47,63566.0,45.6611,45.7245,45.6611,45.7064,63566.0
2015-10-20 15:15:00,50.47,50.47,50.37,50.38,47830.0,45.7064,45.7064,45.6158,45.6248,47830.0
2015-10-20 15:20:00,50.37,50.42,50.35,50.41,19129.0,45.6158,45.6611,45.5977,45.652,19129.0
2015-10-20 15:25:00,50.41,50.42,50.37,50.38,42873.0,45.652,45.6611,45.6158,45.6248,42873.0
2015-10-20 15:30:00,50.38,50.39,50.32,50.38,38487.0,45.6248,45.6339,45.5705,45.6248,38487.0
2015-10-20 15:35:00,50.37,50.41,50.36,50.38,18420.0,45.6158,45.652,45.6067,45.6248,18420.0
2015-10-20 15:40:00,50.39,50.4,50.35,50.35,19841.0,45.6339,45.643,45.5977,45.5977,19841.0
2015-10-20 15:45:00,50.36,50.37,50.27,50.28,28524.0,45.6067,45.6158,45.5252,45.5343,28524.0
2015-10-20 15:50:00,50.28,50.35,50.28,50.33,33045.0,45.5343,45.5977,45.5343,45.5796,33045.0
2015-10-20 15:55:00,50.33,50.36,50.29,50.33,95376.0,45.5796,45.6067,45.5433,45.5796,95376.0
2015-10-21 09:30:00,50.43,50.51,50.25,50.46,46773.0,45.6701,45.7426,45.5071,45.6973,46773.0
2015-10-21 09:35:00,50.44,50.45,50.34,50.42,27130.0,45.6792,45.6882,45.5886,45.6611,27130.0
2015-10-21 09:40:00,50.41,50.45,50.37,50.45,34301.0,45.652,45.6882,45.6158,45.6882,34301.0
2015-10-21 09:45:00,50.45,50.46,50.34,50.34,22895.0,45.6882,45.6973,45.5886,45.5886,22895.0
2015-10-21 09:50:00,50.35,50.49,50.32,50.42,21092.0,45.5977,45.7245,45.5705,45.6611,21092.0
2015-10-21 09:55:00,50.42,50.48,50.38,50.39,9240.0,45.6611,45.7154,45.6248,45.6339,9240.0
2015-10-21 10:00:00,50.39,50.4,50.23,50.26,12284.0,45.6339,45.643,45.489,45.5162,12284.0
2015-10-21 10:05:00,50.26,50.3,50.22,50.3,20885.0,45.5162,45.5524,45.4799,45.5524,20885.0
2015-10-21 10:10:00,50.31,50.32,50.27,50.29,7900.0,45.5615,45.5705,45.5252,45.5433,7900.0
2015-10-21 10:15:00,50.27,50.31,50.23,50.25,15640.0,45.5252,45.5615,45.489,45.5071,15640.0
2015-10-21 10:20:00,50.24,50.3,50.24,50.28,50227.0,45.4981,45.5524,45.4981,45.5343,50227.0
2015-10-21 10:25:00,50.28,50.31,50.21,50.26,14400.0,45.5343,45.5615,45.4709,45.5162,14400.0
2015-10-21 10:30:00,50.24,50.32,50.23,50.28,22500.0,45.4981,45.5705,45.489,45.5343,22500.0
2015-10-21 10:35:00,50.27,50.4,50.26,50.35,12186.0,45.5252,45.643,45.5162,45.5977,12186.0
2015-10-21 10:40:00,50.37,50.42,50.37,50.41,12277.0,45.6158,45.6611,45.6158,45.652,12277.0
2015-10-21 10:45:00,50.4,50.47,50.38,50.4,31413.0,45.643,45.7064,45.6248,45.643,31413.0
2015-10-21 10:50:00,50.39,50.45,50.37,50.44,22993.0,45.6339,45.6882,45.6158,45.6792,22993.0
2015-10-21 10:55:00,50.46,50.49,50.44,50.45,6447.0,45.6973,45.7245,45.6792,45.6882,6447.0
2015-10-21 11:00:00,50.46,50.51,50.45,50.49,26774.0,45.6973,45.7426,45.6882,45.7245,26774.0
2015-10-21 11:05:00,50.46,50.46,50.36,50.36,15420.0,45.6973,45.6973,45.6067,45.6067,15420.0
2015-10-21 11:10:00,50.35,50.38,50.34,50.37,7161.0,45.5977,45.6248,45.5886,45.6158,7161.0
2015-10-21 11:15:00,50.39,50.42,50.34,50.36,13660.0,45.6339,45.6611,45.5886,45.6067,13660.0
2015-10-21 11:20:00,50.36,50.41,50.32,50.41,7013.0,45.6067,45.652,45.5705,45.652,7013.0
2015-10-21 11:25:00,50.41,50.44,50.41,50.43,16472.0,45.652,45.6792,45.652,45.6701,16472.0
2015-10-21 11:30:00,50.44,50.51,50.4,50.48,20761.0,45.6792,45.7426,45.643,45.7154,20761.0
2015-10-21 11:35:00,50.48,50.51,50.47,50.48,45257.0,45.7154,45.7426,45.7064,45.7154,45257.0
2015-10-21 11:40:00,50.48,50.49,50.4,50.41,13422.0,45.7154,45.7245,45.643,45.652,13422.0
2015-10-21 11:45:00,50.41,50.45,50.37,50.45,38312.0,45.652,45.6882,45.6158,45.6882,38312.0
2015-10-21 11:50:00,50.44,50.53,50.44,50.51,31623.0,45.6792,45.7607,45.6792,45.7426,31623.0
2015-10-21 11:55:00,50.5,50.62,50.5,50.61,16393.0,45.7335,45.8422,45.7335,45.8331,16393.0
2015-10-21 12:00:00,50.62,50.62,50.51,50.51,10827.0,45.8422,45.8422,45.7426,45.7426,10827.0
2015-10-21 12:05:00,50.52,50.59,50.52,50.59,6433.0,45.7516,45.815,45.7516,45.815,6433.0
2015-10-21 12:10:00,50.58,50.59,50.53,50.58,5413.0,45.806,45.815,45.7607,45.806,5413.0
2015-10-21 12:15:00,50.57,50.57,50.52,50.52,12343.0,45.7969,45.7969,45.7516,45.7516,12343.0
2015-10-21 12:20:00,50.53,50.58,50.52,50.58,5295.0,45.7607,45.806,45.7516,45.806,5295.0
2015-10-21 12:25:00,50.58,50.59,50.5,50.57,31131.0,45.806,45.815,45.7335,45.7969,31131.0
2015-10-21 12:30:00,50.58,50.63,50.55,50.61,12396.0,45.806,45.8513,45.7788,45.8331,12396.0
2015-10-21 12:35:00,50.62,50.65,50.59,50.63,7556.0,45.8422,45.8694,45.815,45.8513,7556.0
2015-10-21 12:40:00,50.63,50.63,50.57,50.62,17406.0,45.8513,45.8513,45.7969,45.8422,17406.0
2015-10-21 12:45:00,50.62,50.68,50.61,50.68,9131.0,45.8422,45.8965,45.8331,45.8965,9131.0
2015-10-21 12:50:00,50.68,50.68,50.62,50.65,9168.0,45.8965,45.8965,45.8422,45.8694,9168.0
2015-10-21 12:55:00,50.65,50.66,50.56,50.58,7444.0,45.8694,45.8784,45.7879,45.806,7444.0
2015-10-21 13:00:00,50.54,50.55,50.43,50.45,18579.0,45.7697,45.7788,45.6701,45.6882,18579.0
2015-10-21 13:05:00,50.48,50.48,50.43,50.43,9876.0,45.7154,45.7154,45.6701,45.6701,9876.0
2015-10-21 13:10:00,50.44,50.48,50.41,50.46,11460.0,45.6792,45.7154,45.652,45.6973,11460.0
2015-10-21 13:15:00,50.46,50.47,50.36,50.4,35477.0,45.6973,45.7064,45.6067,45.643,35477.0
2015-10-21 13:20:00,50.4,50.4,50.34,50.35,24104.0,45.643,45.643,45.5886,45.5977,24104.0
2015-10-21 13:25:00,50.35,50.36,50.24,50.24,22984.0,45.5977,45.6067,45.4981,45.4981,22984.0
2015-10-21 13:30:00,50.23,50.3,50.22,50.24,17213.0,45.489,45.5524,45.4799,45.4981,17213.0
2015-10-21 13:35:00,50.23,50.23,50.12,50.14,17255.0,45.489,45.489,45.3894,45.4075,17255.0
2015-10-21 13:40:00,50.13,50.23,50.12,50.18,17980.0,45.3984,45.489,45.3894,45.4437,17980.0
2015-10-21 13:45:00,50.2,50.24,50.17,50.23,11946.0,45.4618,45.4981,45.4347,45.489,11946.0
2015-10-21 13:50:00,50.22,50.24,50.19,50.22,11812.0,45.4799,45.4981,45.4528,45.4799,11812.0
2015-10-21 13:55:00,50.22,50.23,50.18,50.2,25715.0,45.4799,45.489,45.4437,45.4618,25715.0
2015-10-21 14:00:00,50.19,50.24,50.18,50.2,22996.0,45.4528,45.4981,45.4437,45.4618,22996.0
2015-10-21 14:05:00,50.2,50.31,50.19,50.26,14284.0,45.4618,45.5615,45.4528,45.5162,14284.0
2015-10-21 14:10:00,50.26,50.31,50.2,50.3,30243.0,45.5162,45.5615,45.4618,45.5524,30243.0
2015-10-21 14:15:00,50.29,50.29,50.22,50.29,17191.0,45.5433,45.5433,45.4799,45.5433,17191.0
2015-10-21 14:20:00,50.3,50.33,50.29,50.32,18689.0,45.5524,45.5796,45.5433,45.5705,18689.0
2015-10-21 14:25:00,50.31,50.36,50.29,50.32,13882.0,45.5615,45.6067,45.5433,45.5705,13882.0
2015-10-21 14:30:00,50.33,50.34,50.3,50.31,10902.0,45.5796,45.5886,45.5524,45.5615,10902.0
2015-10-21 14:35:00,50.32,50.54,50.3,50.54,22589.0,45.5705,45.7697,45.5524,45.7697,22589.0
2015-10-21 14:40:00,50.54,50.54,50.43,50.45,12446.0,45.7697,45.7697,45.6701,45.6882,12446.0
2015-10-21 14:45:00,50.45,50.47,50.39,50.44,10582.0,45.6882,45.7064,45.6339,45.6792,10582.0
2015-10-21 14:50:00,50.44,50.45,50.4,50.42,11598.0,45.6792,45.6882,45.643,45.6611,11598.0
2015-10-21 14:55:00,50.41,50.41,50.35,50.37,16381.0,45.652,45.652,45.5977,45.6158,16381.0
2015-10-21 15:00:00,50.37,50.41,50.36,50.4,18271.0,45.6158,45.652,45.6067,45.643,18271.0
2015-10-21 15:05:00,50.41,50.54,50.39,50.53,30710.0,45.652,45.7697,45.6339,45.7607,30710.0
2015-10-21 15:10:00,50.51,50.54,50.36,50.38,21737.0,45.7426,45.7697,45.6067,45.6248,21737.0
2015-10-21 15:15:00,50.36,50.37,50.29,50.32,26664.0,45.6067,45.6158,45.5433,45.5705,26664.0
2015-10-21 15:20:00,50.3,50.33,50.26,50.28,20752.0,45.5524,45.5796,45.5162,45.5343,20752.0
2015-10-21 15:25:00,50.28,50.31,50.26,50.26,20563.0,45.5343,45.5615,45.5162,45.5162,20563.0
2015-10-21 15:30:00,50.26,50.27,50.21,50.27,29100.0,45.5162,45.5252,45.4709,45.5252,29100.0
2015-10-21 15:35:00,50.25,50.26,50.2,50.24,43955.0,45.5071,45.5162,45.4618,45.4981,43955.0
2015-10-21 15:40:00,50.24,50.24,50.11,50.14,46377.0,45.4981,45.4981,45.3803,45.4075,46377.0
2015-10-21 15:45:00,50.14,50.19,50.11,50.16,30489.0,45.4075,45.4528,45.3803,45.4256,30489.0
2015-10-21 15:50:00,50.15,50.17,50.1,50.16,28205.0,45.4166,45.4347,45.3713,45.4256,28205.0
2015-10-21 15:55:00,50.15,50.19,50.08,50.18,63716.0,45.4166,45.4528,45.3532,45.4437,63716.0
2015-10-22 09:30:00,50.54,50.8,50.5,50.64,48486.0,45.7697,46.0052,45.7335,45.8603,48486.0
2015-10-22 09:35:00,50.66,50.67,50.45,50.65,55824.0,45.8784,45.8875,45.6882,45.8694,55824.0
2015-10-22 09:40:00,50.65,50.69,50.52,50.58,33673.0,45.8694,45.9056,45.7516,45.806,33673.0
2015-10-22 09:45:00,50.59,50.6,50.47,50.59,23078.0,45.815,45.8241,45.7064,45.815,23078.0
2015-10-22 09:50:00,50.6,50.7,50.6,50.7,9595.0,45.8241,45.9146,45.8241,45.9146,9595.0
2015-10-22 09:55:00,50.71,50.76,50.64,50.64,11858.0,45.9237,45.969,45.8603,45.8603,11858.0
2015-10-22 10:00:00,50.67,50.75,50.66,50.66,18303.0,45.8875,45.9599,45.8784,45.8784,18303.0
2015-10-22 10:05:00,50.65,50.75,50.65,50.72,30249.0,45.8694,45.9599,45.8694,45.9328,30249.0
2015-10-22 10:10:00,50.69,50.71,50.62,50.65,15496.0,45.9056,45.9237,45.8422,45.8694,15496.0
2015-10-22 10:15:00,50.65,50.7,50.61,50.69,21422.0,45.8694,45.9146,45.8331,45.9056,21422.0
2015-10-22 10:20:00,50.7,50.7,50.63,50.67,7718.0,45.9146,45.9146,45.8513,45.8875,7718.0
2015-10-22 10:25:00,50.66,50.68,50.5,50.52,24028.0,45.8784,45.8965,45.7335,45.7516,24028.0
2015-10-22 10:30:00,50.51,50.56,50.51,50.54,13706.0,45.7426,45.7879,45.7426,45.7697,13706.0
2015-10-22 10:35:00,50.55,50.64,50.55,50.62,8650.0,45.7788,45.8603,45.7788,45.8422,8650.0
2015-10-22 10:40:00,50.61,50.68,50.55,50.66,17823.0,45.8331,45.8965,45.7788,45.8784,17823.0
2015-10-22 10:45:00,50.67,50.76,50.67,50.7,32687.0,45.8875,45.969,45.8875,45.9146,32687.0
2015-10-22 10:50:00,50.71,50.72,50.66,50.72,33680.0,45.9237,45.9328,45.8784,45.9328,33680.0
2015-10-22 10:55:00,50.7,50.79,50.69,50.78,21251.0,45.9146,45.9961,45.9056,45.9871,21251.0
2015-10-22 11:00:00,50.76,50.82,50.76,50.78,13617.0,45.969,46.0233,45.969,45.9871,13617.0
2015-10-22 11:05:00,50.76,50.79,50.76,50.76,7265.0,45.969,45.9961,45.969,45.969,7265.0
2015-10-22 11:10:00,50.77,50.78,50.71,50.76,11374.0,45.978,45.9871,45.9237,45.969,11374.0
2015-10-22 11:15:00,50.75,50.77,50.69,50.69,7476.0,45.9599,45.978,45.9056,45.9056,7476.0
2015-10-22 11:20:00,50.7,50.78,50.67,50.78,38452.0,45.9146,45.9871,45.8875,45.9871,38452.0
2015-10-22 11:25:00,50.78,50.85,50.78,50.85,16973.0,45.9871,46.0505,45.9871,46.0505,16973.0
2015-10-22 11:30:00,50.85,50.85,50.82,50.85,3530.0,46.0505,46.0505,46.0233,46.0505,3530.0
2015-10-22 11:35:00,50.84,50.9,50.81,50.9,17778.0,46.0414,46.0958,46.0143,46.0958,17778.0
2015-10-22 11:40:00,50.89,50.9,50.87,50.89,8808.0,46.0867,46.0958,46.0686,46.0867,8808.0
2015-10-22 11:45:00,50.9,50.96,50.88,50.94,22395.0,46.0958,46.1501,46.0777,46.132,22395.0
2015-10-22 11:50:00,50.94,50.98,50.89,50.89,11152.0,46.132,46.1682,46.0867,46.0867,11152.0
2015-10-22 11:55:00,50.89,50.92,50.84,50.92,9089.0,46.0867,46.1139,46.0414,46.1139,9089.0
2015-10-22 12:00:00,50.92,50.93,50.88,50.92,6370.0,46.1139,46.1229,46.0777,46.1139,6370.0
2015-10-22 12:05:00,50.92,50.94,50.86,50.92,11208.0,46.1139,46.132,46.0595,46.1139,11208.0
2015-10-22 12:10:00,50.92,50.97,50.9,50.96,6007.0,46.1139,46.1592,46.0958,46.1501,6007.0
2015-10-22 12:15:00,50.95,51.0,50.94,50.99,13471.0,46.141,46.1863,46.132,46.1773,13471.0
2015-10-22 12:20:00,51.0,51.1,50.99,51.09,21500.0,46.1863,46.2769,46.1773,46.2678,21500.0
2015-10-22 12:25:00,51.08,51.18,51.08,51.18,13644.0,46.2588,46.3493,46.2588,46.3493,13644.0
2015-10-22 12:30:00,51.17,51.25,51.17,51.21,26241.0,46.3403,46.4127,46.3403,46.3765,26241.0
2015-10-22 12:35:00,51.22,51.23,51.2,51.22,6929.0,46.3856,46.3946,46.3675,46.3856,6929.0
2015-10-22 12:40:00,51.22,51.29,51.22,51.27,12134.0,46.3856,46.449,46.3856,46.4308,12134.0
2015-10-22 12:45:00,51.28,51.31,51.28,51.3,6282.0,46.4399,46.4671,46.4399,46.458,6282.0
2015-10-22 12:50:00,51.3,51.37,51.29,51.35,25194.0,46.458,46.5214,46.449,46.5033,25194.0
2015-10-22 12:55:00,51.35,51.35,51.27,51.34,18752.0,46.5033,46.5033,46.4308,46.4942,18752.0
2015-10-22 13:00:00,51.33,51.36,51.31,51.36,7333.0,46.4852,46.5123,46.4671,46.5123,7333.0
2015-10-22 13:05:00,51.36,51.44,51.35,51.39,17357.0,46.5123,46.5848,46.5033,46.5395,17357.0
2015-10-22 13:10:00,51.4,51.42,51.34,51.4,28246.0,46.5486,46.5667,46.4942,46.5486,28246.0
2015-10-22 13:15:00,51.4,51.47,51.4,51.43,7229.0,46.5486,46.612,46.5486,46.5757,7229.0
2015-10-22 13:20:00,51.43,51.49,51.42,51.43,10247.0,46.5757,46.6301,46.5667,46.5757,10247.0
2015-10-22 13:25:00,51.43,51.43,51.3,51.34,20548.0,46.5757,46.5757,46.458,46.4942,20548.0
2015-10-22 13:30:00,51.34,51.39,51.33,51.39,14568.0,46.4942,46.5395,46.4852,46.5395,14568.0
2015-10-22 13:35:00,51.38,51.39,51.33,51.34,12940.0,46.5305,46.5395,46.4852,46.4942,12940.0
2015-10-22 13:40:00,51.34,51.35,51.29,51.31,13989.0,46.4942,46.5033,46.449,46.4671,13989.0
2015-10-22 13:45:00,51.31,51.33,51.26,51.27,11235.0,46.4671,46.4852,46.4218,46.4308,11235.0
2015-10-22 13:50:00,51.26,51.26,51.2,51.23,87103.0,46.4218,46.4218,46.3675,46.3946,87103.0
2015-10-22 13:55:00,51.23,51.27,51.2,51.23,29174.0,46.3946,46.4308,46.3675,46.3946,29174.0
2015-10-22 14:00:00,51.22,51.27,51.21,51.25,14356.0,46.3856,46.4308,46.3765,46.4127,14356.0
2015-10-22 14:05:00,51.25,51.28,51.2,51.21,21660.0,46.4127,46.4399,46.3675,46.3765,21660.0
2015-10-22 14:10:00,51.21,51.28,51.21,51.25,10494.0,46.3765,46.4399,46.3765,46.4127,10494.0
2015-10-22 14:15:00,51.25,51.27,51.2,51.23,19294.0,46.4127,46.4308,46.3675,46.3946,19294.0
2015-10-22 14:20:00,51.23,51.26,51.2,51.23,34893.0,46.3946,46.4218,46.3675,46.3946,34893.0
2015-10-22 14:25:00,51.23,51.28,51.23,51.24,25415.0,46.3946,46.4399,46.3946,46.4037,25415.0
2015-10-22 14:30:00,51.24,51.25,51.1,51.11,28421.0,46.4037,46.4127,46.2769,46.2859,28421.0
2015-10-22 14:35:00,51.12,51.14,51.02,51.14,23405.0,46.295,46.3131,46.2044,46.3131,23405.0
2015-10-22 14:40:00,51.14,51.18,51.06,51.08,28398.0,46.3131,46.3493,46.2407,46.2588,28398.0
2015-10-22 14:45:00,51.07,51.12,51.03,51.11,33514.0,46.2497,46.295,46.2135,46.2859,33514.0
2015-10-22 14:50:00,51.11,51.12,51.06,51.06,30779.0,46.2859,46.295,46.2407,46.2407,30779.0
2015-10-22 14:55:00,51.07,51.16,51.05,51.14,16977.0,46.2497,46.3312,46.2316,46.3131,16977.0
2015-10-22 15:00:00,51.14,51.18,51.1,51.17,16068.0,46.3131,46.3493,46.2769,46.3403,16068.0
2015-10-22 15:05:00,51.17,51.17,51.03,51.04,21392.0,46.3403,46.3403,46.2135,46.2226,21392.0
2015-10-22 15:10:00,51.03,51.04,50.99,50.99,14687.0,46.2135,46.2226,46.1773,46.1773,14687.0
2015-10-22 15:15:00,51.0,51.09,51.0,51.03,23069.0,46.1863,46.2678,46.1863,46.2135,23069.0
2015-10-22 15:20:00,51.02,51.06,51.01,51.02,32346.0,46.2044,46.2407,46.1954,46.2044,32346.0
2015-10-22 15:25:00,51.02,51.16,51.02,51.15,31942.0,46.2044,46.3312,46.2044,46.3222,31942.0
2015-10-22 15:30:00,51.15,51.18,51.09,51.11,26327.0,46.3222,46.3493,46.2678,46.2859,26327.0
2015-10-22 15:35:00,51.1,51.15,51.06,51.06,25470.0,46.2769,46.3222,46.2407,46.2407,25470.0
2015-10-22 15:40:00,51.07,51.1,50.99,50.99,45183.0,46.2497,46.2769,46.1773,46.1773,45183.0
2015-10-22 15:45:00,51.0,51.08,50.95,50.96,44161.0,46.1863,46.2588,46.141,46.1501,44161.0
2015-10-22 15:50:00,50.96,50.99,50.94,50.97,43142.0,46.1501,46.1773,46.132,46.1592,43142.0
2015-10-22 15:55:00,50.96,51.05,50.95,51.04,87652.0,46.1501,46.2316,46.141,46.2226,87652.0
2015-10-23 09:30:00,51.41,51.56,50.82,50.89,52992.0,46.5576,46.6935,46.0233,46.0867,52992.0
2015-10-23 09:35:00,50.9,50.9,50.42,50.52,38368.0,46.0958,46.0958,45.6611,45.7516,38368.0
2015-10-23 09:40:00,50.49,50.5,50.11,50.19,45719.0,45.7245,45.7335,45.3803,45.4528,45719.0
2015-10-23 09:45:00,50.17,50.26,50.13,50.26,25560.0,45.4347,45.5162,45.3984,45.5162,25560.0
2015-10-23 09:50:00,50.3,50.39,50.28,50.35,30350.0,45.5524,45.6339,45.5343,45.5977,30350.0
2015-10-23 09:55:00,50.33,50.36,50.2,50.36,11288.0,45.5796,45.6067,45.4618,45.6067,11288.0
2015-10-23 10:00:00,50.37,50.41,50.26,50.37,16961.0,45.6158,45.652,45.5162,45.6158,16961.0
2015-10-23 10:05:00,50.41,50.57,50.41,50.46,51378.0,45.652,45.7969,45.652,45.6973,51378.0
2015-10-23 10:10:00,50.47,50.52,50.37,50.41,29855.0,45.7064,45.7516,45.6158,45.652,29855.0
2015-10-23 10:15:00,50.41,50.44,50.32,50.41,18385.0,45.652,45.6792,45.5705,45.652,18385.0
2015-10-23 10:20:00,50.41,50.43,50.19,50.19,23182.0,45.652,45.6701,45.4528,45.4528,23182.0
2015-10-23 10:25:00,50.18,50.2,50.08,50.08,15578.0,45.4437,45.4618,45.3532,45.3532,15578.0
2015-10-23 10:30:00,50.09,50.11,49.95,49.98,37886.0,45.3622,45.3803,45.2354,45.2626,37886.0
2015-10-23 10:35:00,49.97,49.97,49.77,49.77,34426.0,45.2535,45.2535,45.0724,45.0724,34426.0
2015-10-23 10:40:00,49.78,49.9,49.75,49.82,32916.0,45.0815,45.1902,45.0543,45.1177,32916.0
2015-10-23 10:45:00,49.81,49.87,49.72,49.76,32846.0,45.1086,45.163,45.0271,45.0634,32846.0
2015-10-23 10:50:00,49.76,49.76,49.61,49.63,20868.0,45.0634,45.0634,44.9275,44.9456,20868.0
2015-10-23 10:55:00,49.64,49.64,49.48,49.53,43097.0,44.9547,44.9547,44.8098,44.8551,43097.0
2015-10-23 11:00:00,49.53,49.62,49.5,49.61,37429.0,44.8551,44.9366,44.8279,44.9275,37429.0
2015-10-23 11:05:00,49.61,49.65,49.52,49.54,32851.0,44.9275,44.9637,44.846,44.8641,32851.0
2015-10-23 11:10:00,49.55,49.57,49.42,49.49,52259.0,44.8732,44.8913,44.7555,44.8189,52259.0
2015-10-23 11:15:00,49.45,49.48,49.4,49.41,34543.0,44.7826,44.8098,44.7373,44.7464,34543.0
2015-10-23 11:20:00,49.41,49.44,49.38,49.4,20522.0,44.7464,44.7736,44.7192,44.7373,20522.0
2015-10-23 11:25:00,49.39,49.42,49.3,49.32,17228.0,44.7283,44.7555,44.6468,44.6649,17228.0
2015-10-23 11:30:00,49.33,49.38,49.28,49.38,32527.0,44.674,44.7192,44.6287,44.7192,32527.0
2015-10-23 11:35:00,49.35,49.4,49.32,49.36,25166.0,44.6921,44.7373,44.6649,44.7011,25166.0
2015-10-23 11:40:00,49.35,49.38,49.29,49.37,15900.0,44.6921,44.7192,44.6377,44.7102,15900.0
2015-10-23 11:45:00,49.36,49.42,49.33,49.4,13647.0,44.7011,44.7555,44.674,44.7373,13647.0
2015-10-23 11:50:00,49.39,49.4,49.25,49.26,16752.0,44.7283,44.7373,44.6015,44.6106,16752.0
2015-10-23 11:55:00,49.26,49.29,49.17,49.17,18334.0,44.6106,44.6377,44.5291,44.5291,18334.0
2015-10-23 12:00:00,49.18,49.29,49.13,49.29,25830.0,44.5381,44.6377,44.4928,44.6377,25830.0
2015-10-23 12:05:00,49.3,49.31,49.26,49.31,13449.0,44.6468,44.6558,44.6106,44.6558,13449.0
2015-10-23 12:10:00,49.32,49.34,49.26,49.32,20189.0,44.6649,44.683,44.6106,44.6649,20189.0
2015-10-23 12:15:00,49.32,49.44,49.31,49.44,14153.0,44.6649,44.7736,44.6558,44.7736,14153.0
2015-10-23 12:20:00,49.44,49.46,49.32,49.34,33817.0,44.7736,44.7917,44.6649,44.683,33817.0
2015-10-23 12:25:00,49.34,49.34,49.25,49.26,14640.0,44.683,44.683,44.6015,44.6106,14640.0
2015-10-23 12:30:00,49.26,49.32,49.23,49.24,19296.0,44.6106,44.6649,44.5834,44.5924,19296.0
2015-10-23 12:35:00,49.25,49.25,49.17,49.19,18905.0,44.6015,44.6015,44.5291,44.5472,18905.0
2015-10-23 12:40:00,49.19,49.21,49.12,49.17,20061.0,44.5472,44.5653,44.4838,44.5291,20061.0
2015-10-23 12:45:00,49.16,49.24,49.16,49.17,16936.0,44.52,44.5924,44.52,44.5291,16936.0
2015-10-23 12:50:00,49.16,49.16,49.08,49.09,14149.0,44.52,44.52,44.4475,44.4566,14149.0
2015-10-23 12:55:00,49.09,49.23,49.09,49.21,18165.0,44.4566,44.5834,44.4566,44.5653,18165.0
2015-10-23 13:00:00,49.21,49.21,49.12,49.2,24945.0,44.5653,44.5653,44.4838,44.5562,24945.0
2015-10-23 13:05:00,49.2,49.2,49.09,49.1,23774.0,44.5562,44.5562,44.4566,44.4657,23774.0
2015-10-23 13:10:00,49.1,49.13,48.97,49.03,22140.0,44.4657,44.4928,44.3479,44.4023,22140.0
2015-10-23 13:15:00,49.02,49.13,49.01,49.13,18788.0,44.3932,44.4928,44.3842,44.4928,18788.0
2015-10-23 13:20:00,49.14,49.18,49.07,49.15,24262.0,44.5019,44.5381,44.4385,44.5109,24262.0
2015-10-23 13:25:00,49.16,49.16,49.11,49.11,23146.0,44.52,44.52,44.4747,44.4747,23146.0
2015-10-23 13:30:00,49.11,49.27,49.11,49.27,94676.0,44.4747,44.6196,44.4747,44.6196,94676.0
2015-10-23 13:35:00,49.28,49.32,49.17,49.17,19318.0,44.6287,44.6649,44.5291,44.5291,19318.0
2015-10-23 13:40:00,49.16,49.2,49.14,49.14,16442.0,44.52,44.5562,44.5019,44.5019,16442.0
2015-10-23 13:45:00,49.13,49.16,49.07,49.15,18025.0,44.4928,44.52,44.4385,44.5109,18025.0
2015-10-23 13:50:00,49.15,49.15,49.09,49.12,23777.0,44.5109,44.5109,44.4566,44.4838,23777.0
2015-10-23 13:55:00,49.12,49.14,49.01,49.06,31429.0,44.4838,44.5019,44.3842,44.4294,31429.0
2015-10-23 14:00:00,49.06,49.1,49.01,49.05,20119.0,44.4294,44.4657,44.3842,44.4204,20119.0
2015-10-23 14:05:00,49.05,49.19,49.05,49.19,14584.0,44.4204,44.5472,44.4204,44.5472,14584.0
2015-10-23 14:10:00,49.21,49.22,49.15,49.15,37627.0,44.5653,44.5743,44.5109,44.5109,37627.0
2015-10-23 14:15:00,49.17,49.3,49.16,49.27,18381.0,44.5291,44.6468,44.52,44.6196,18381.0
2015-10-23 14:20:00,49.28,49.36,49.27,49.36,21531.0,44.6287,44.7011,44.6196,44.7011,21531.0
2015-10-23 14:25:00,49.36,49.46,49.36,49.36,52543.0,44.7011,44.7917,44.7011,44.7011,52543.0
2015-10-23 14:30:00,49.35,49.4,49.35,49.38,25575.0,44.6921,44.7373,44.6921,44.7192,25575.0
2015-10-23 14:35:00,49.39,49.45,49.34,49.44,54375.0,44.7283,44.7826,44.683,44.7736,54375.0
2015-10-23 14:40:00,49.44,49.57,49.41,49.55,70856.0,44.7736,44.8913,44.7464,44.8732,70856.0
2015-10-23 14:45:00,49.55,49.58,49.5,49.51,21701.0,44.8732,44.9004,44.8279,44.837,21701.0
2015-10-23 14:50:00,49.51,49.56,49.49,49.53,29895.0,44.837,44.8822,44.8189,44.8551,29895.0
2015-10-23 14:55:00,49.52,49.54,49.48,49.53,25814.0,44.846,44.8641,44.8098,44.8551,25814.0
2015-10-23 15:00:00,49.55,49.6,49.54,49.54,22988.0,44.8732,44.9185,44.8641,44.8641,22988.0
2015-10-23 15:05:00,49.54,49.55,49.49,49.52,29561.0,44.8641,44.8732,44.8189,44.846,29561.0
2015-10-23 15:10:00,49.52,49.58,49.49,49.5,51044.0,44.846,44.9004,44.8189,44.8279,51044.0
2015-10-23 15:15:00,49.5,49.53,49.42,49.42,56005.0,44.8279,44.8551,44.7555,44.7555,56005.0
2015-10-23 15:20:00,49.42,49.43,49.35,49.35,33239.0,44.7555,44.7645,44.6921,44.6921,33239.0
2015-10-23 15:25:00,49.35,49.44,49.32,49.39,42667.0,44.6921,44.7736,44.6649,44.7283,42667.0
2015-10-23 15:30:00,49.4,49.57,49.4,49.55,37084.0,44.7373,44.8913,44.7373,44.8732,37084.0
2015-10-23 15:35:00,49.55,49.6,49.51,49.55,43409.0,44.8732,44.9185,44.837,44.8732,43409.0
2015-10-23 15:40:00,49.55,49.6,49.54,49.57,51928.0,44.8732,44.9185,44.8641,44.8913,51928.0
2015-10-23 15:45:00,49.58,49.65,49.57,49.64,53205.0,44.9004,44.9637,44.8913,44.9547,53205.0
2015-10-23 15:50:00,49.64,49.65,49.59,49.62,41061.0,44.9547,44.9637,44.9094,44.9366,41061.0
2015-10-23 15:55:00,49.61,49.67,49.6,49.66,113442.0,44.9275,44.9819,44.9185,44.9728,113442.0
2015-10-26 09:30:00,49.58,49.75,49.36,49.69,31449.0,44.9004,45.0543,44.7011,45.0,31449.0
2015-10-26 09:35:00,49.74,49.83,49.55,49.69,21980.0,45.0453,45.1268,44.8732,45.0,21980.0
2015-10-26 09:40:00,49.69,49.83,49.62,49.66,18000.0,45.0,45.1268,44.9366,44.9728,18000.0
2015-10-26 09:45:00,49.67,49.86,49.67,49.76,26893.0,44.9819,45.1539,44.9819,45.0634,26893.0
2015-10-26 09:50:00,49.76,49.76,49.61,49.65,15405.0,45.0634,45.0634,44.9275,44.9637,15405.0
2015-10-26 09:55:00,49.65,49.66,49.6,49.62,4000.0,44.9637,44.9728,44.9185,44.9366,4000.0
2015-10-26 10:00:00,49.62,49.63,49.52,49.57,15163.0,44.9366,44.9456,44.846,44.8913,15163.0
2015-10-26 10:05:00,49.58,49.72,49.58,49.62,11500.0,44.9004,45.0271,44.9004,44.9366,11500.0
2015-10-26 10:10:00,49.64,49.74,49.64,49.65,12316.0,44.9547,45.0453,44.9547,44.9637,12316.0
2015-10-26 10:15:00,49.64,49.8,49.61,49.8,10225.0,44.9547,45.0996,44.9275,45.0996,10225.0
2015-10-26 10:20:00,49.8,49.87,49.76,49.79,16489.0,45.0996,45.163,45.0634,45.0905,16489.0
2015-10-26 10:25:00,49.82,49.96,49.8,49.89,14301.0,45.1177,45.2445,45.0996,45.1811,14301.0
2015-10-26 10:30:00,49.89,49.93,49.85,49.9,12031.0,45.1811,45.2173,45.1449,45.1902,12031.0
2015-10-26 10:35:00,49.89,49.94,49.88,49.93,12129.0,45.1811,45.2264,45.172,45.2173,12129.0
2015-10-26 10:40:00,49.94,50.06,49.94,50.01,11169.0,45.2264,45.3351,45.2264,45.2898,11169.0
2015-10-26 10:45:00,50.0,50.06,49.97,49.97,14003.0,45.2807,45.3351,45.2535,45.2535,14003.0
2015-10-26 10:50:00,49.96,49.98,49.91,49.95,13182.0,45.2445,45.2626,45.1992,45.2354,13182.0
2015-10-26 10:55:00,49.95,49.97,49.91,49.95,9120.0,45.2354,45.2535,45.1992,45.2354,9120.0
2015-10-26 11:00:00,49.94,49.96,49.9,49.96,11923.0,45.2264,45.2445,45.1902,45.2445,11923.0
2015-10-26 11:05:00,49.96,49.96,49.86,49.92,12100.0,45.2445,45.2445,45.1539,45.2083,12100.0
2015-10-26 11:10:00,49.92,49.98,49.88,49.91,12128.0,45.2083,45.2626,45.172,45.1992,12128.0
2015-10-26 11:15:00,49.92,49.92,49.8,49.83,10607.0,45.2083,45.2083,45.0996,45.1268,10607.0
2015-10-26 11:20:00,49.84,49.9,49.84,49.87,9200.0,45.1358,45.1902,45.1358,45.163,9200.0
2015-10-26 11:25:00,49.86,49.86,49.7,49.7,19303.0,45.1539,45.1539,45.009,45.009,19303.0
2015-10-26 11:30:00,49.69,49.86,49.67,49.83,31320.0,45.0,45.1539,44.9819,45.1268,31320.0
2015-10-26 11:35:00,49.82,49.88,49.8,49.83,19169.0,45.1177,45.172,45.0996,45.1268,19169.0
2015-10-26 11:40:00,49.83,49.9,49.83,49.88,12301.0,45.1268,45.1902,45.1268,45.172,12301.0
2015-10-26 11:45:00,49.88,49.91,49.85,49.88,15120.0,45.172,45.1992,45.1449,45.172,15120.0
2015-10-26 11:50:00,49.89,49.91,49.84,49.88,22097.0,45.1811,45.1992,45.1358,45.172,22097.0
2015-10-26 11:55:00,49.88,49.89,49.82,49.84,10566.0,45.172,45.1811,45.1177,45.1358,10566.0
2015-10-26 12:00:00,49.83,49.86,49.76,49.77,15109.0,45.1268,45.1539,45.0634,45.0724,15109.0
2015-10-26 12:05:00,49.76,49.79,49.71,49.78,10608.0,45.0634,45.0905,45.0181,45.0815,10608.0
2015-10-26 12:10:00,49.78,49.9,49.77,49.87,10200.0,45.0815,45.1902,45.0724,45.163,10200.0
2015-10-26 12:15:00,49.87,49.87,49.82,49.84,7287.0,45.163,45.163,45.1177,45.1358,7287.0
2015-10-26 12:20:00,49.83,49.92,49.83,49.91,26896.0,45.1268,45.2083,45.1268,45.1992,26896.0
2015-10-26 12:25:00,49.93,50.04,49.93,50.02,8683.0,45.2173,45.3169,45.2173,45.2988,8683.0
2015-10-26 12:30:00,50.02,50.03,49.94,49.94,8282.0,45.2988,45.3079,45.2264,45.2264,8282.0
2015-10-26 12:35:00,49.93,49.97,49.93,49.93,27625.0,45.2173,45.2535,45.2173,45.2173,27625.0
2015-10-26 12:40:00,49.93,50.02,49.93,50.02,11454.0,45.2173,45.2988,45.2173,45.2988,11454.0
2015-10-26 12:45:00,50.03,50.09,50.0,50.09,11011.0,45.3079,45.3622,45.2807,45.3622,11011.0
2015-10-26 12:50:00,50.09,50.12,49.99,50.01,13646.0,45.3622,45.3894,45.2717,45.2898,13646.0
2015-10-26 12:55:00,50.0,50.02,49.92,49.94,10050.0,45.2807,45.2988,45.2083,45.2264,10050.0
2015-10-26 13:00:00,49.94,49.98,49.93,49.93,10492.0,45.2264,45.2626,45.2173,45.2173,10492.0
2015-10-26 13:05:00,49.92,49.99,49.91,49.98,8799.0,45.2083,45.2717,45.1992,45.2626,8799.0
2015-10-26 13:10:00,49.98,49.99,49.92,49.95,7980.0,45.2626,45.2717,45.2083,45.2354,7980.0
2015-10-26 13:15:00,49.96,50.08,49.96,50.07,7767.0,45.2445,45.3532,45.2445,45.3441,7767.0
2015-10-26 13:20:00,50.06,50.14,50.03,50.14,8538.0,45.3351,45.4075,45.3079,45.4075,8538.0
2015-10-26 13:25:00,50.16,50.16,50.08,50.13,15652.0,45.4256,45.4256,45.3532,45.3984,15652.0
2015-10-26 13:30:00,50.14,50.2,50.13,50.18,19759.0,45.4075,45.4618,45.3984,45.4437,19759.0
2015-10-26 13:35:00,50.18,50.19,50.09,50.09,16070.0,45.4437,45.4528,45.3622,45.3622,16070.0
2015-10-26 13:40:00,50.1,50.12,50.07,50.08,18742.0,45.3713,45.3894,45.3441,45.3532,18742.0
2015-10-26 13:45:00,50.09,50.09,50.03,50.04,13637.0,45.3622,45.3622,45.3079,45.3169,13637.0
2015-10-26 13:50:00,50.03,50.04,49.98,49.98,21060.0,45.3079,45.3169,45.2626,45.2626,21060.0
2015-10-26 13:55:00,49.98,50.0,49.95,49.98,26918.0,45.2626,45.2807,45.2354,45.2626,26918.0
2015-10-26 14:00:00,49.98,50.03,49.97,49.98,17426.0,45.2626,45.3079,45.2535,45.2626,17426.0
2015-10-26 14:05:00,49.98,50.06,49.98,50.01,33467.0,45.2626,45.3351,45.2626,45.2898,33467.0
2015-10-26 14:10:00,50.0,50.0,49.95,49.96,12100.0,45.2807,45.2807,45.2354,45.2445,12100.0
2015-10-26 14:15:00,49.97,49.98,49.88,49.88,28318.0,45.2535,45.2626,45.172,45.172,28318.0
2015-10-26 14:20:00,49.88,49.88,49.85,49.86,44445.0,45.172,45.172,45.1449,45.1539,44445.0
2015-10-26 14:25:00,49.87,49.87,49.79,49.82,24937.0,45.163,45.163,45.0905,45.1177,24937.0
2015-10-26 14:30:00,49.81,49.93,49.8,49.93,28188.0,45.1086,45.2173,45.0996,45.2173,28188.0
2015-10-26 14:35:00,49.92,50.0,49.91,49.98,14574.0,45.2083,45.2807,45.1992,45.2626,14574.0
2015-10-26 14:40:00,49.98,49.98,49.91,49.91,15346.0,45.2626,45.2626,45.1992,45.1992,15346.0
2015-10-26 14:45:00,49.91,50.07,49.91,50.07,37614.0,45.1992,45.3441,45.1992,45.3441,37614.0
2015-10-26 14:50:00,50.07,50.07,49.97,49.97,12981.0,45.3441,45.3441,45.2535,45.2535,12981.0
2015-10-26 14:55:00,49.96,49.96,49.91,49.93,19492.0,45.2445,45.2445,45.1992,45.2173,19492.0
2015-10-26 15:00:00,49.94,50.0,49.92,49.98,19555.0,45.2264,45.2807,45.2083,45.2626,19555.0
2015-10-26 15:05:00,49.98,49.99,49.92,49.95,16178.0,45.2626,45.2717,45.2083,45.2354,16178.0
2015-10-26 15:10:00,49.94,49.95,49.84,49.84,20523.0,45.2264,45.2354,45.1358,45.1358,20523.0
2015-10-26 15:15:00,49.84,49.92,49.84,49.91,29437.0,45.1358,45.2083,45.1358,45.1992,29437.0
2015-10-26 15:20:00,49.91,49.93,49.88,49.92,27165.0,45.1992,45.2173,45.172,45.2083,27165.0
2015-10-26 15:25:00,49.92,49.92,49.86,49.87,31579.0,45.2083,45.2083,45.1539,45.163,31579.0
2015-10-26 15:30:00,49.88,49.9,49.86,49.87,43007.0,45.172,45.1902,45.1539,45.163,43007.0
2015-10-26 15:35:00,49.87,49.89,49.83,49.85,57767.0,45.163,45.1811,45.1268,45.1449,57767.0
2015-10-26 15:40:00,49.84,49.89,49.83,49.84,39876.0,45.1358,45.1811,45.1268,45.1358,39876.0
2015-10-26 15:45:00,49.84,49.88,49.84,49.87,23958.0,45.1358,45.172,45.1358,45.163,23958.0
2015-10-26 15:50:00,49.87,49.88,49.85,49.87,50390.0,45.163,45.172,45.1449,45.163,50390.0
2015-10-26 15:55:00,49.86,49.91,49.86,49.88,73316.0,45.1539,45.1992,45.1539,45.172,73316.0
2015-10-27 09:30:00,49.73,49.73,49.34,49.55,49711.0,45.0362,45.0362,44.683,44.8732,49711.0
2015-10-27 09:35:00,49.56,49.71,49.51,49.64,37377.0,44.8822,45.0181,44.837,44.9547,37377.0
2015-10-27 09:40:00,49.66,49.79,49.6,49.66,30159.0,44.9728,45.0905,44.9185,44.9728,30159.0
2015-10-27 09:45:00,49.7,49.7,49.64,49.7,12866.0,45.009,45.009,44.9547,45.009,12866.0
2015-10-27 09:50:00,49.7,49.88,49.68,49.88,34020.0,45.009,45.172,44.9909,45.172,34020.0
2015-10-27 09:55:00,49.88,49.88,49.71,49.74,16169.0,45.172,45.172,45.0181,45.0453,16169.0
2015-10-27 10:00:00,49.72,49.72,49.66,49.71,25305.0,45.0271,45.0271,44.9728,45.0181,25305.0
2015-10-27 10:05:00,49.71,49.76,49.6,49.75,18194.0,45.0181,45.0634,44.9185,45.0543,18194.0
2015-10-27 10:10:00,49.75,49.76,49.71,49.75,8822.0,45.0543,45.0634,45.0181,45.0543,8822.0
2015-10-27 10:15:00,49.73,49.74,49.6,49.61,16447.0,45.0362,45.0453,44.9185,44.9275,16447.0
2015-10-27 10:20:00,49.61,49.63,49.49,49.52,14115.0,44.9275,44.9456,44.8189,44.846,14115.0
2015-10-27 10:25:00,49.51,49.51,49.4,49.49,27994.0,44.837,44.837,44.7373,44.8189,27994.0
2015-10-27 10:30:00,49.5,49.55,49.46,49.49,15510.0,44.8279,44.8732,44.7917,44.8189,15510.0
2015-10-27 10:35:00,49.5,49.51,49.43,49.48,15706.0,44.8279,44.837,44.7645,44.8098,15706.0
2015-10-27 10:40:00,49.47,49.52,49.45,49.49,28695.0,44.8007,44.846,44.7826,44.8189,28695.0
2015-10-27 10:45:00,49.49,49.5,49.45,49.5,21818.0,44.8189,44.8279,44.7826,44.8279,21818.0
2015-10-27 10:50:00,49.5,49.51,49.47,49.48,20076.0,44.8279,44.837,44.8007,44.8098,20076.0
2015-10-27 10:55:00,49.48,49.5,49.41,49.41,38844.0,44.8098,44.8279,44.7464,44.7464,38844.0
2015-10-27 11:00:00,49.41,49.51,49.39,49.51,56333.0,44.7464,44.837,44.7283,44.837,56333.0
2015-10-27 11:05:00,49.51,49.51,49.4,49.4,41635.0,44.837,44.837,44.7373,44.7373,41635.0
2015-10-27 11:10:00,49.39,49.47,49.39,49.47,18492.0,44.7283,44.8007,44.7283,44.8007,18492.0
2015-10-27 11:15:00,49.47,49.47,49.43,49.46,14764.0,44.8007,44.8007,44.7645,44.7917,14764.0
2015-10-27 11:20:00,49.47,49.47,49.38,49.4,13801.0,44.8007,44.8007,44.7192,44.7373,13801.0
2015-10-27 11:25:00,49.4,49.42,49.3,49.3,8234.0,44.7373,44.7555,44.6468,44.6468,8234.0
2015-10-27 11:30:00,49.3,49.33,49.26,49.26,7516.0,44.6468,44.674,44.6106,44.6106,7516.0
2015-10-27 11:35:00,49.26,49.27,49.18,49.19,12762.0,44.6106,44.6196,44.5381,44.5472,12762.0
2015-10-27 11:40:00,49.18,49.23,49.16,49.2,6352.0,44.5381,44.5834,44.52,44.5562,6352.0
2015-10-27 11:45:00,49.19,49.22,49.13,49.22,19215.0,44.5472,44.5743,44.4928,44.5743,19215.0
2015-10-27 11:50:00,49.21,49.22,49.01,49.01,40875.0,44.5653,44.5743,44.3842,44.3842,40875.0
2015-10-27 11:55:00,49.01,49.04,48.98,49.04,18043.0,44.3842,44.4113,44.357,44.4113,18043.0
2015-10-27 12:00:00,49.05,49.1,49.04,49.08,14825.0,44.4204,44.4657,44.4113,44.4475,14825.0
2015-10-27 12:05:00,49.08,49.15,49.07,49.13,10885.0,44.4475,44.5109,44.4385,44.4928,10885.0
2015-10-27 12:10:00,49.14,49.18,49.13,49.17,8420.0,44.5019,44.5381,44.4928,44.5291,8420.0
2015-10-27 12:15:00,49.14,49.21,49.13,49.21,8600.0,44.5019,44.5653,44.4928,44.5653,8600.0
2015-10-27 12:20:00,49.22,49.29,49.2,49.2,9115.0,44.5743,44.6377,44.5562,44.5562,9115.0
2015-10-27 12:25:00,49.21,49.21,49.16,49.16,9026.0,44.5653,44.5653,44.52,44.52,9026.0
2015-10-27 12:30:00,49.16,49.17,49.07,49.07,47228.0,44.52,44.5291,44.4385,44.4385,47228.0
2015-10-27 12:35:00,49.06,49.16,49.05,49.15,34792.0,44.4294,44.52,44.4204,44.5109,34792.0
2015-10-27 12:40:00,49.15,49.21,49.12,49.21,19637.0,44.5109,44.5653,44.4838,44.5653,19637.0
2015-10-27 12:45:00,49.21,49.29,49.18,49.22,16069.0,44.5653,44.6377,44.5381,44.5743,16069.0
2015-10-27 12:50:00,49.22,49.25,49.21,49.23,8612.0,44.5743,44.6015,44.5653,44.5834,8612.0
2015-10-27 12:55:00,49.22,49.22,49.14,49.15,12696.0,44.5743,44.5743,44.5019,44.5109,12696.0
2015-10-27 13:00:00,49.16,49.16,48.99,49.04,33823.0,44.52,44.52,44.366,44.4113,33823.0
2015-10-27 13:05:00,49.04,49.04,48.89,48.91,25789.0,44.4113,44.4113,44.2755,44.2936,25789.0
2015-10-27 13:10:00,48.91,48.91,48.8,48.83,56195.0,44.2936,44.2936,44.194,44.2211,56195.0
2015-10-27 13:15:00,48.83,48.88,48.78,48.87,37719.0,44.2211,44.2664,44.1759,44.2574,37719.0
2015-10-27 13:20:00,48.88,48.92,48.88,48.91,21464.0,44.2664,44.3027,44.2664,44.2936,21464.0
2015-10-27 13:25:00,48.9,48.92,48.88,48.92,18924.0,44.2845,44.3027,44.2664,44.3027,18924.0
2015-10-27 13:30:00,48.92,49.0,48.89,48.98,30876.0,44.3027,44.3751,44.2755,44.357,30876.0
2015-10-27 13:35:00,48.98,48.99,48.93,48.96,11600.0,44.357,44.366,44.3117,44.3389,11600.0
2015-10-27 13:40:00,48.97,48.99,48.95,48.97,17454.0,44.3479,44.366,44.3298,44.3479,17454.0
2015-10-27 13:45:00,48.96,48.98,48.92,48.92,14834.0,44.3389,44.357,44.3027,44.3027,14834.0
2015-10-27 13:50:00,48.92,48.94,48.89,48.94,17731.0,44.3027,44.3208,44.2755,44.3208,17731.0
2015-10-27 13:55:00,48.95,49.03,48.94,48.99,10927.0,44.3298,44.4023,44.3208,44.366,10927.0
2015-10-27 14:00:00,49.0,49.07,48.98,49.06,10550.0,44.3751,44.4385,44.357,44.4294,10550.0
2015-10-27 14:05:00,49.06,49.08,49.02,49.05,13396.0,44.4294,44.4475,44.3932,44.4204,13396.0
2015-10-27 14:10:00,49.06,49.08,49.02,49.02,10627.0,44.4294,44.4475,44.3932,44.3932,10627.0
2015-10-27 14:15:00,49.02,49.1,49.02,49.07,17017.0,44.3932,44.4657,44.3932,44.4385,17017.0
2015-10-27 14:20:00,49.05,49.05,48.99,49.01,14955.0,44.4204,44.4204,44.366,44.3842,14955.0
2015-10-27 14:25:00,49.0,49.07,48.99,49.07,11479.0,44.3751,44.4385,44.366,44.4385,11479.0
2015-10-27 14:30:00,49.06,49.09,49.01,49.08,17405.0,44.4294,44.4566,44.3842,44.4475,17405.0
2015-10-27 14:35:00,49.08,49.17,49.06,49.13,18162.0,44.4475,44.5291,44.4294,44.4928,18162.0
2015-10-27 14:40:00,49.12,49.13,49.06,49.06,20707.0,44.4838,44.4928,44.4294,44.4294,20707.0
2015-10-27 14:45:00,49.05,49.07,48.99,49.05,17967.0,44.4204,44.4385,44.366,44.4204,17967.0
2015-10-27 14:50:00,49.04,49.13,49.03,49.12,19287.0,44.4113,44.4928,44.4023,44.4838,19287.0
2015-10-27 14:55:00,49.12,49.15,49.08,49.08,22591.0,44.4838,44.5109,44.4475,44.4475,22591.0
2015-10-27 15:00:00,49.08,49.13,49.07,49.11,20547.0,44.4475,44.4928,44.4385,44.4747,20547.0
2015-10-27 15:05:00,49.1,49.15,49.1,49.12,25433.0,44.4657,44.5109,44.4657,44.4838,25433.0
2015-10-27 15:10:00,49.11,49.17,49.11,49.16,27511.0,44.4747,44.5291,44.4747,44.52,27511.0
2015-10-27 15:15:00,49.17,49.2,49.15,49.17,25386.0,44.5291,44.5562,44.5109,44.5291,25386.0
2015-10-27 15:20:00,49.17,49.24,49.16,49.21,31187.0,44.5291,44.5924,44.52,44.5653,31187.0
2015-10-27 15:25:00,49.2,49.26,49.19,49.23,28734.0,44.5562,44.6106,44.5472,44.5834,28734.0
2015-10-27 15:30:00,49.23,49.25,49.15,49.2,44471.0,44.5834,44.6015,44.5109,44.5562,44471.0
2015-10-27 15:35:00,49.2,49.22,49.16,49.19,39262.0,44.5562,44.5743,44.52,44.5472,39262.0
2015-10-27 15:40:00,49.18,49.27,49.18,49.23,42585.0,44.5381,44.6196,44.5381,44.5834,42585.0
2015-10-27 15:45:00,49.23,49.32,49.23,49.32,45104.0,44.5834,44.6649,44.5834,44.6649,45104.0
2015-10-27 15:50:00,49.32,49.32,49.24,49.24,65180.0,44.6649,44.6649,44.5924,44.5924,65180.0
2015-10-27 15:55:00,49.25,49.3,49.23,49.25,210672.0,44.6015,44.6468,44.5834,44.6015,210672.0
2015-10-28 09:30:00,49.43,49.49,49.25,49.35,11832.0,44.7645,44.8189,44.6015,44.6921,11832.0
2015-10-28 09:35:00,49.43,49.44,49.22,49.23,17656.0,44.7645,44.7736,44.5743,44.5834,17656.0
2015-10-28 09:40:00,49.25,49.54,49.25,49.48,28323.0,44.6015,44.8641,44.6015,44.8098,28323.0
2015-10-28 09:45:00,49.48,49.59,49.46,49.55,16893.0,44.8098,44.9094,44.7917,44.8732,16893.0
2015-10-28 09:50:00,49.56,49.69,49.56,49.64,8587.0,44.8822,45.0,44.8822,44.9547,8587.0
2015-10-28 09:55:00,49.62,49.73,49.59,49.73,14704.0,44.9366,45.0362,44.9094,45.0362,14704.0
2015-10-28 10:00:00,49.73,49.79,49.71,49.75,10730.0,45.0362,45.0905,45.0181,45.0543,10730.0
2015-10-28 10:05:00,49.76,49.77,49.62,49.62,12500.0,45.0634,45.0724,44.9366,44.9366,12500.0
2015-10-28 10:10:00,49.63,49.68,49.62,49.67,16159.0,44.9456,44.9909,44.9366,44.9819,16159.0
2015-10-28 10:15:00,49.67,49.75,49.67,49.74,10856.0,44.9819,45.0543,44.9819,45.0453,10856.0
2015-10-28 10:20:00,49.73,49.81,49.73,49.8,11000.0,45.0362,45.1086,45.0362,45.0996,11000.0
2015-10-28 10:25:00,49.8,49.81,49.74,49.76,18070.0,45.0996,45.1086,45.0453,45.0634,18070.0
2015-10-28 10:30:00,49.76,49.92,49.76,49.89,12469.0,45.0634,45.2083,45.0634,45.1811,12469.0
2015-10-28 10:35:00,49.88,49.88,49.84,49.86,7176.0,45.172,45.172,45.1358,45.1539,7176.0
2015-10-28 10:40:00,49.88,50.03,49.88,50.0,13259.0,45.172,45.3079,45.172,45.2807,13259.0
2015-10-28 10:45:00,50.01,50.17,50.01,50.08,12585.0,45.2898,45.4347,45.2898,45.3532,12585.0
2015-10-28 10:50:00,50.08,50.13,50.06,50.13,8602.0,45.3532,45.3984,45.3351,45.3984,8602.0
2015-10-28 10:55:00,50.14,50.21,50.12,50.17,10400.0,45.4075,45.4709,45.3894,45.4347,10400.0
2015-10-28 11:00:00,50.17,50.17,50.07,50.12,9738.0,45.4347,45.4347,45.3441,45.3894,9738.0
2015-10-28 11:05:00,50.12,50.12,50.06,50.06,6936.0,45.3894,45.3894,45.3351,45.3351,6936.0
2015-10-28 11:10:00,50.04,50.08,50.03,50.05,8634.0,45.3169,45.3532,45.3079,45.326,8634.0
2015-10-28 11:15:00,50.05,50.06,49.95,49.95,18569.0,45.326,45.3351,45.2354,45.2354,18569.0
2015-10-28 11:20:00,49.94,49.94,49.78,49.78,7800.0,45.2264,45.2264,45.0815,45.0815,7800.0
2015-10-28 11:25:00,49.79,49.87,49.78,49.86,8000.0,45.0905,45.163,45.0815,45.1539,8000.0
2015-10-28 11:30:00,49.87,49.9,49.77,49.77,13875.0,45.163,45.1902,45.0724,45.0724,13875.0
2015-10-28 11:35:00,49.77,49.79,49.72,49.72,8500.0,45.0724,45.0905,45.0271,45.0271,8500.0
2015-10-28 11:40:00,49.71,49.87,49.71,49.87,22357.0,45.0181,45.163,45.0181,45.163,22357.0
2015-10-28 11:45:00,49.87,49.89,49.82,49.84,4140.0,45.163,45.1811,45.1177,45.1358,4140.0
2015-10-28 11:50:00,49.84,49.93,49.84,49.92,6883.0,45.1358,45.2173,45.1358,45.2083,6883.0
2015-10-28 11:55:00,49.91,49.97,49.88,49.96,15064.0,45.1992,45.2535,45.172,45.2445,15064.0
2015-10-28 12:00:00,49.97,49.98,49.9,49.9,9952.0,45.2535,45.2626,45.1902,45.1902,9952.0
2015-10-28 12:05:00,49.92,49.99,49.92,49.97,11211.0,45.2083,45.2717,45.2083,45.2535,11211.0
2015-10-28 12:10:00,49.97,50.06,49.94,50.06,8300.0,45.2535,45.3351,45.2264,45.3351,8300.0
2015-10-28 12:15:00,50.06,50.06,49.99,50.0,9459.0,45.3351,45.3351,45.2717,45.2807,9459.0
2015-10-28 12:20:00,50.0,50.01,49.94,49.94,7835.0,45.2807,45.2898,45.2264,45.2264,7835.0
2015-10-28 12:25:00,49.95,49.99,49.94,49.94,8285.0,45.2354,45.2717,45.2264,45.2264,8285.0
2015-10-28 12:30:00,49.95,49.95,49.89,49.9,3338.0,45.2354,45.2354,45.1811,45.1902,3338.0
2015-10-28 12:35:00,49.9,49.9,49.82,49.82,4149.0,45.1902,45.1902,45.1177,45.1177,4149.0
2015-10-28 12:40:00,49.83,49.83,49.8,49.81,5100.0,45.1268,45.1268,45.0996,45.1086,5100.0
2015-10-28 12:45:00,49.81,49.87,49.8,49.87,5851.0,45.1086,45.163,45.0996,45.163,5851.0
2015-10-28 12:50:00,49.88,49.91,49.84,49.85,6206.0,45.172,45.1992,45.1358,45.1449,6206.0
2015-10-28 12:55:00,49.84,49.87,49.83,49.85,7716.0,45.1358,45.163,45.1268,45.1449,7716.0
2015-10-28 13:00:00,49.84,49.92,49.83,49.9,8979.0,45.1358,45.2083,45.1268,45.1902,8979.0
2015-10-28 13:05:00,49.91,49.91,49.81,49.84,4876.0,45.1992,45.1992,45.1086,45.1358,4876.0
2015-10-28 13:10:00,49.85,49.86,49.79,49.79,19150.0,45.1449,45.1539,45.0905,45.0905,19150.0
2015-10-28 13:15:00,49.8,49.85,49.79,49.84,5032.0,45.0996,45.1449,45.0905,45.1358,5032.0
2015-10-28 13:20:00,49.85,49.88,49.84,49.84,6400.0,45.1449,45.172,45.1358,45.1358,6400.0
2015-10-28 13:25:00,49.84,49.86,49.79,49.8,6013.0,45.1358,45.1539,45.0905,45.0996,6013.0
2015-10-28 13:30:00,49.8,49.86,49.78,49.86,10117.0,45.0996,45.1539,45.0815,45.1539,10117.0
2015-10-28 13:35:00,49.87,49.92,49.87,49.92,5006.0,45.163,45.2083,45.163,45.2083,5006.0
2015-10-28 13:40:00,49.93,49.94,49.91,49.94,4100.0,45.2173,45.2264,45.1992,45.2264,4100.0
2015-10-28 13:45:00,49.94,49.99,49.93,49.96,7200.0,45.2264,45.2717,45.2173,45.2445,7200.0
2015-10-28 13:50:00,49.97,49.98,49.92,49.94,10297.0,45.2535,45.2626,45.2083,45.2264,10297.0
2015-10-28 13:55:00,49.94,50.16,49.94,50.16,10100.0,45.2264,45.4256,45.2264,45.4256,10100.0
2015-10-28 14:00:00,50.12,50.12,49.46,49.6,74399.0,45.3894,45.3894,44.7917,44.9185,74399.0
2015-10-28 14:05:00,49.61,49.73,49.61,49.71,28335.0,44.9275,45.0362,44.9275,45.0181,28335.0
2015-10-28 14:10:00,49.7,49.72,49.45,49.55,42352.0,45.009,45.0271,44.7826,44.8732,42352.0
2015-10-28 14:15:00,49.52,49.56,49.43,49.54,5040.0,44.846,44.8822,44.7645,44.8641,5040.0
2015-10-28 14:20:00,49.51,49.64,49.48,49.59,20954.0,44.837,44.9547,44.8098,44.9094,20954.0
2015-10-28 14:25:00,49.61,49.69,49.56,49.63,6700.0,44.9275,45.0,44.8822,44.9456,6700.0
2015-10-28 14:30:00,49.62,49.62,49.43,49.5,19170.0,44.9366,44.9366,44.7645,44.8279,19170.0
2015-10-28 14:35:00,49.5,49.63,49.47,49.59,11006.0,44.8279,44.9456,44.8007,44.9094,11006.0
2015-10-28 14:40:00,49.6,49.71,49.56,49.62,11295.0,44.9185,45.0181,44.8822,44.9366,11295.0
2015-10-28 14:45:00,49.62,49.72,49.62,49.65,17495.0,44.9366,45.0271,44.9366,44.9637,17495.0
2015-10-28 14:50:00,49.66,49.86,49.6,49.79,18160.0,44.9728,45.1539,44.9185,45.0905,18160.0
2015-10-28 14:55:00,49.78,49.83,49.72,49.8,15928.0,45.0815,45.1268,45.0271,45.0996,15928.0
2015-10-28 15:00:00,49.8,49.98,49.76,49.93,22735.0,45.0996,45.2626,45.0634,45.2173,22735.0
2015-10-28 15:05:00,49.94,50.12,49.94,50.04,19429.0,45.2264,45.3894,45.2264,45.3169,19429.0
2015-10-28 15:10:00,50.01,50.04,49.99,50.03,18520.0,45.2898,45.3169,45.2717,45.3079,18520.0
2015-10-28 15:15:00,50.03,50.05,49.96,49.98,17014.0,45.3079,45.326,45.2445,45.2626,17014.0
2015-10-28 15:20:00,49.98,50.05,49.92,50.03,26316.0,45.2626,45.326,45.2083,45.3079,26316.0
2015-10-28 15:25:00,50.04,50.12,50.02,50.06,20963.0,45.3169,45.3894,45.2988,45.3351,20963.0
2015-10-28 15:30:00,50.07,50.21,50.07,50.12,45744.0,45.3441,45.4709,45.3441,45.3894,45744.0
2015-10-28 15:35:00,50.12,50.3,50.09,50.27,32624.0,45.3894,45.5524,45.3622,45.5252,32624.0
2015-10-28 15:40:00,50.26,50.37,50.25,50.33,34432.0,45.5162,45.6158,45.5071,45.5796,34432.0
2015-10-28 15:45:00,50.32,50.39,50.27,50.27,41116.0,45.5705,45.6339,45.5252,45.5252,41116.0
2015-10-28 15:50:00,50.29,50.32,50.21,50.32,38387.0,45.5433,45.5705,45.4709,45.5705,38387.0
2015-10-28 15:55:00,50.32,50.35,50.3,50.35,91106.0,45.5705,45.5977,45.5524,45.5977,91106.0
2015-10-29 09:30:00,50.26,50.38,50.09,50.24,20709.0,45.5162,45.6248,45.3622,45.4981,20709.0
2015-10-29 09:35:00,50.26,50.26,50.02,50.03,23244.0,45.5162,45.5162,45.2988,45.3079,23244.0
2015-10-29 09:40:00,50.04,50.09,49.92,50.04,17579.0,45.3169,45.3622,45.2083,45.3169,17579.0
2015-10-29 09:45:00,50.07,50.08,49.92,50.01,13700.0,45.3441,45.3532,45.2083,45.2898,13700.0
2015-10-29 09:50:00,50.01,50.01,49.84,49.86,8322.0,45.2898,45.2898,45.1358,45.1539,8322.0
2015-10-29 09:55:00,49.84,49.88,49.8,49.88,6391.0,45.1358,45.172,45.0996,45.172,6391.0
2015-10-29 10:00:00,49.84,49.94,49.8,49.94,9902.0,45.1358,45.2264,45.0996,45.2264,9902.0
2015-10-29 10:05:00,49.95,50.02,49.92,49.93,9457.0,45.2354,45.2988,45.2083,45.2173,9457.0
2015-10-29 10:10:00,49.93,49.95,49.85,49.85,21700.0,45.2173,45.2354,45.1449,45.1449,21700.0
2015-10-29 10:15:00,49.84,49.86,49.7,49.73,31600.0,45.1358,45.1539,45.009,45.0362,31600.0
2015-10-29 10:20:00,49.72,49.76,49.69,49.75,13400.0,45.0271,45.0634,45.0,45.0543,13400.0
2015-10-29 10:25:00,49.75,49.86,49.75,49.83,16914.0,45.0543,45.1539,45.0543,45.1268,16914.0
2015-10-29 10:30:00,49.82,49.87,49.77,49.85,18292.0,45.1177,45.163,45.0724,45.1449,18292.0
2015-10-29 10:35:00,49.85,49.94,49.85,49.88,9500.0,45.1449,45.2264,45.1449,45.172,9500.0
2015-10-29 10:40:00,49.89,49.9,49.85,49.89,14682.0,45.1811,45.1902,45.1449,45.1811,14682.0
2015-10-29 10:45:00,49.89,49.9,49.72,49.72,10111.0,45.1811,45.1902,45.0271,45.0271,10111.0
2015-10-29 10:50:00,49.7,49.78,49.7,49.78,15770.0,45.009,45.0815,45.009,45.0815,15770.0
2015-10-29 10:55:00,49.78,49.83,49.71,49.73,16279.0,45.0815,45.1268,45.0181,45.0362,16279.0
2015-10-29 11:00:00,49.73,49.74,49.62,49.64,11822.0,45.0362,45.0453,44.9366,44.9547,11822.0
2015-10-29 11:05:00,49.63,49.63,49.56,49.6,13449.0,44.9456,44.9456,44.8822,44.9185,13449.0
2015-10-29 11:10:00,49.59,49.7,49.58,49.65,12583.0,44.9094,45.009,44.9004,44.9637,12583.0
2015-10-29 11:15:00,49.66,49.72,49.61,49.72,17951.0,44.9728,45.0271,44.9275,45.0271,17951.0
2015-10-29 11:20:00,49.72,49.74,49.7,49.73,8106.0,45.0271,45.0453,45.009,45.0362,8106.0
2015-10-29 11:25:00,49.72,49.73,49.67,49.72,17845.0,45.0271,45.0362,44.9819,45.0271,17845.0
2015-10-29 11:30:00,49.72,49.77,49.7,49.73,16500.0,45.0271,45.0724,45.009,45.0362,16500.0
2015-10-29 11:35:00,49.73,49.73,49.65,49.66,7947.0,45.0362,45.0362,44.9637,44.9728,7947.0
2015-10-29 11:40:00,49.65,49.65,49.61,49.64,7613.0,44.9637,44.9637,44.9275,44.9547,7613.0
2015-10-29 11:45:00,49.64,49.66,49.62,49.62,14690.0,44.9547,44.9728,44.9366,44.9366,14690.0
2015-10-29 11:50:00,49.62,49.63,49.6,49.62,8700.0,44.9366,44.9456,44.9185,44.9366,8700.0
2015-10-29 11:55:00,49.62,49.63,49.58,49.6,9700.0,44.9366,44.9456,44.9004,44.9185,9700.0
2015-10-29 12:00:00,49.6,49.6,49.55,49.57,10531.0,44.9185,44.9185,44.8732,44.8913,10531.0
2015-10-29 12:05:00,49.56,49.58,49.51,49.52,12100.0,44.8822,44.9004,44.837,44.846,12100.0
2015-10-29 12:10:00,49.53,49.58,49.52,49.58,5620.0,44.8551,44.9004,44.846,44.9004,5620.0
2015-10-29 12:15:00,49.58,49.62,49.56,49.62,6111.0,44.9004,44.9366,44.8822,44.9366,6111.0
2015-10-29 12:20:00,49.63,49.75,49.63,49.72,12838.0,44.9456,45.0543,44.9456,45.0271,12838.0
2015-10-29 12:25:00,49.73,49.8,49.73,49.75,7959.0,45.0362,45.0996,45.0362,45.0543,7959.0
2015-10-29 12:30:00,49.76,49.82,49.75,49.82,9623.0,45.0634,45.1177,45.0543,45.1177,9623.0
2015-10-29 12:35:00,49.82,49.86,49.82,49.83,13571.0,45.1177,45.1539,45.1177,45.1268,13571.0
2015-10-29 12:40:00,49.84,49.96,49.84,49.96,6687.0,45.1358,45.2445,45.1358,45.2445,6687.0
2015-10-29 12:45:00,49.96,50.01,49.9,49.94,12506.0,45.2445,45.2898,45.1902,45.2264,12506.0
2015-10-29 12:50:00,49.94,49.94,49.87,49.88,8154.0,45.2264,45.2264,45.163,45.172,8154.0
2015-10-29 12:55:00,49.88,49.99,49.86,49.99,7309.0,45.172,45.2717,45.1539,45.2717,7309.0
2015-10-29 13:00:00,49.98,49.99,49.9,49.9,6173.0,45.2626,45.2717,45.1902,45.1902,6173.0
2015-10-29 13:05:00,49.92,49.93,49.87,49.88,6672.0,45.2083,45.2173,45.163,45.172,6672.0
2015-10-29 13:10:00,49.87,49.91,49.84,49.91,10171.0,45.163,45.1992,45.1358,45.1992,10171.0
2015-10-29 13:15:00,49.91,49.94,49.9,49.94,6100.0,45.1992,45.2264,45.1902,45.2264,6100.0
2015-10-29 13:20:00,49.94,49.95,49.92,49.95,9584.0,45.2264,45.2354,45.2083,45.2354,9584.0
2015-10-29 13:25:00,49.95,49.99,49.92,49.93,6800.0,45.2354,45.2717,45.2083,45.2173,6800.0
2015-10-29 13:30:00,49.94,49.96,49.9,49.92,9238.0,45.2264,45.2445,45.1902,45.2083,9238.0
2015-10-29 13:35:00,49.91,49.93,49.86,49.87,5700.0,45.1992,45.2173,45.1539,45.163,5700.0
2015-10-29 13:40:00,49.86,49.92,49.86,49.91,4974.0,45.1539,45.2083,45.1539,45.1992,4974.0
2015-10-29 13:45:00,49.91,49.96,49.9,49.94,8410.0,45.1992,45.2445,45.1902,45.2264,8410.0
2015-10-29 13:50:00,49.93,49.93,49.83,49.86,20900.0,45.2173,45.2173,45.1268,45.1539,20900.0
2015-10-29 13:55:00,49.85,49.85,49.8,49.8,12164.0,45.1449,45.1449,45.0996,45.0996,12164.0
2015-10-29 14:00:00,49.79,49.91,49.79,49.91,23691.0,45.0905,45.1992,45.0905,45.1992,23691.0
2015-10-29 14:05:00,49.9,49.9,49.87,49.89,21747.0,45.1902,45.1902,45.163,45.1811,21747.0
2015-10-29 14:10:00,49.88,49.88,49.85,49.86,7934.0,45.172,45.172,45.1449,45.1539,7934.0
2015-10-29 14:15:00,49.87,49.89,49.84,49.86,26678.0,45.163,45.1811,45.1358,45.1539,26678.0
2015-10-29 14:20:00,49.87,49.93,49.86,49.92,9701.0,45.163,45.2173,45.1539,45.2083,9701.0
2015-10-29 14:25:00,49.92,49.95,49.89,49.9,7396.0,45.2083,45.2354,45.1811,45.1902,7396.0
2015-10-29 14:30:00,49.9,49.91,49.89,49.89,11529.0,45.1902,45.1992,45.1811,45.1811,11529.0
2015-10-29 14:35:00,49.88,49.89,49.81,49.83,7850.0,45.172,45.1811,45.1086,45.1268,7850.0
2015-10-29 14:40:00,49.83,49.95,49.83,49.92,10726.0,45.1268,45.2354,45.1268,45.2083,10726.0
2015-10-29 14:45:00,49.91,49.91,49.87,49.87,4844.0,45.1992,45.1992,45.163,45.163,4844.0
2015-10-29 14:50:00,49.87,49.93,49.86,49.91,40174.0,45.163,45.2173,45.1539,45.1992,40174.0
2015-10-29 14:55:00,49.91,49.94,49.91,49.94,9000.0,45.1992,45.2264,45.1992,45.2264,9000.0
2015-10-29 15:00:00,49.94,49.99,49.94,49.96,12463.0,45.2264,45.2717,45.2264,45.2445,12463.0
2015-10-29 15:05:00,49.95,49.96,49.92,49.92,16100.0,45.2354,45.2445,45.2083,45.2083,16100.0
2015-10-29 15:10:00,49.93,50.03,49.92,50.03,10734.0,45.2173,45.3079,45.2083,45.3079,10734.0
2015-10-29 15:15:00,50.02,50.12,50.01,50.12,15057.0,45.2988,45.3894,45.2898,45.3894,15057.0
2015-10-29 15:20:00,50.11,50.15,50.11,50.12,14214.0,45.3803,45.4166,45.3803,45.3894,14214.0
2015-10-29 15:25:00,50.12,50.18,50.11,50.15,22955.0,45.3894,45.4437,45.3803,45.4166,22955.0
2015-10-29 15:30:00,50.14,50.16,50.12,50.12,12353.0,45.4075,45.4256,45.3894,45.3894,12353.0
2015-10-29 15:35:00,50.13,50.26,50.12,50.25,27718.0,45.3984,45.5162,45.3894,45.5071,27718.0
2015-10-29 15:40:00,50.24,50.27,50.19,50.27,31788.0,45.4981,45.5252,45.4528,45.5252,31788.0
2015-10-29 15:45:00,50.27,50.28,50.2,50.2,12875.0,45.5252,45.5343,45.4618,45.4618,12875.0
2015-10-29 15:50:00,50.19,50.22,50.17,50.21,37799.0,45.4528,45.4799,45.4347,45.4709,37799.0
2015-10-29 15:55:00,50.22,50.23,50.16,50.18,68098.0,45.4799,45.489,45.4256,45.4437,68098.0
2015-10-30 09:30:00,50.09,50.3,49.94,50.25,48835.0,45.3622,45.5524,45.2264,45.5071,48835.0
2015-10-30 09:35:00,50.25,50.25,49.93,49.97,50089.0,45.5071,45.5071,45.2173,45.2535,50089.0
2015-10-30 09:40:00,49.98,50.3,49.94,50.3,12114.0,45.2626,45.5524,45.2264,45.5524,12114.0
2015-10-30 09:45:00,50.33,50.41,50.18,50.21,9963.0,45.5796,45.652,45.4437,45.4709,9963.0
2015-10-30 09:50:00,50.2,50.32,50.2,50.32,18226.0,45.4618,45.5705,45.4618,45.5705,18226.0
2015-10-30 09:55:00,50.32,50.4,50.27,50.31,15432.0,45.5705,45.643,45.5252,45.5615,15432.0
2015-10-30 10:00:00,50.3,50.39,50.22,50.27,16574.0,45.5524,45.6339,45.4799,45.5252,16574.0
2015-10-30 10:05:00,50.26,50.32,50.2,50.29,25842.0,45.5162,45.5705,45.4618,45.5433,25842.0
2015-10-30 10:10:00,50.26,50.33,50.22,50.31,20107.0,45.5162,45.5796,45.4799,45.5615,20107.0
2015-10-30 10:15:00,50.3,50.44,50.28,50.44,16200.0,45.5524,45.6792,45.5343,45.6792,16200.0
2015-10-30 10:20:00,50.43,50.53,50.43,50.49,25670.0,45.6701,45.7607,45.6701,45.7245,25670.0
2015-10-30 10:25:00,50.48,50.48,50.26,50.27,20549.0,45.7154,45.7154,45.5162,45.5252,20549.0
2015-10-30 10:30:00,50.27,50.45,50.26,50.45,10381.0,45.5252,45.6882,45.5162,45.6882,10381.0
2015-10-30 10:35:00,50.46,50.46,50.38,50.38,10479.0,45.6973,45.6973,45.6248,45.6248,10479.0
2015-10-30 10:40:00,50.39,50.48,50.37,50.48,16274.0,45.6339,45.7154,45.6158,45.7154,16274.0
2015-10-30 10:45:00,50.47,50.47,50.35,50.36,23977.0,45.7064,45.7064,45.5977,45.6067,23977.0
2015-10-30 10:50:00,50.37,50.46,50.37,50.44,12358.0,45.6158,45.6973,45.6158,45.6792,12358.0
2015-10-30 10:55:00,50.44,50.44,50.35,50.37,18563.0,45.6792,45.6792,45.5977,45.6158,18563.0
2015-10-30 11:00:00,50.38,50.41,50.36,50.37,15807.0,45.6248,45.652,45.6067,45.6158,15807.0
2015-10-30 11:05:00,50.37,50.39,50.31,50.35,25669.0,45.6158,45.6339,45.5615,45.5977,25669.0
2015-10-30 11:10:00,50.34,50.36,50.28,50.28,12120.0,45.5886,45.6067,45.5343,45.5343,12120.0
2015-10-30 11:15:00,50.28,50.28,50.19,50.2,25750.0,45.5343,45.5343,45.4528,45.4618,25750.0
2015-10-30 11:20:00,50.2,50.2,50.11,50.12,21436.0,45.4618,45.4618,45.3803,45.3894,21436.0
2015-10-30 11:25:00,50.11,50.18,50.1,50.18,11139.0,45.3803,45.4437,45.3713,45.4437,11139.0
2015-10-30 11:30:00,50.18,50.28,50.18,50.28,7958.0,45.4437,45.5343,45.4437,45.5343,7958.0
2015-10-30 11:35:00,50.28,50.28,50.22,50.23,7431.0,45.5343,45.5343,45.4799,45.489,7431.0
2015-10-30 11:40:00,50.24,50.27,50.21,50.21,11119.0,45.4981,45.5252,45.4709,45.4709,11119.0
2015-10-30 11:45:00,50.21,50.34,50.21,50.33,8500.0,45.4709,45.5886,45.4709,45.5796,8500.0
2015-10-30 11:50:00,50.33,50.41,50.32,50.38,8432.0,45.5796,45.652,45.5705,45.6248,8432.0
2015-10-30 11:55:00,50.37,50.43,50.37,50.43,24087.0,45.6158,45.6701,45.6158,45.6701,24087.0
2015-10-30 12:00:00,50.43,50.45,50.41,50.42,7484.0,45.6701,45.6882,45.652,45.6611,7484.0
2015-10-30 12:05:00,50.41,50.47,50.41,50.47,7530.0,45.652,45.7064,45.652,45.7064,7530.0
2015-10-30 12:10:00,50.47,50.5,50.46,50.47,20691.0,45.7064,45.7335,45.6973,45.7064,20691.0
2015-10-30 12:15:00,50.47,50.6,50.47,50.58,16854.0,45.7064,45.8241,45.7064,45.806,16854.0
2015-10-30 12:20:00,50.59,50.65,50.59,50.62,9720.0,45.815,45.8694,45.815,45.8422,9720.0
2015-10-30 12:25:00,50.62,50.74,50.62,50.63,16217.0,45.8422,45.9509,45.8422,45.8513,16217.0
2015-10-30 12:30:00,50.63,50.73,50.63,50.72,10711.0,45.8513,45.9418,45.8513,45.9328,10711.0
2015-10-30 12:35:00,50.72,50.78,50.68,50.76,15970.0,45.9328,45.9871,45.8965,45.969,15970.0
2015-10-30 12:40:00,50.77,50.78,50.69,50.74,9846.0,45.978,45.9871,45.9056,45.9509,9846.0
2015-10-30 12:45:00,50.74,50.76,50.69,50.72,6000.0,45.9509,45.969,45.9056,45.9328,6000.0
2015-10-30 12:50:00,50.71,50.8,50.7,50.8,10547.0,45.9237,46.0052,45.9146,46.0052,10547.0
2015-10-30 12:55:00,50.8,50.89,50.8,50.82,14623.0,46.0052,46.0867,46.0052,46.0233,14623.0
2015-10-30 13:00:00,50.84,50.84,50.78,50.82,16073.0,46.0414,46.0414,45.9871,46.0233,16073.0
2015-10-30 13:05:00,50.83,50.84,50.78,50.8,12800.0,46.0324,46.0414,45.9871,46.0052,12800.0
2015-10-30 13:10:00,50.8,50.89,50.79,50.88,14969.0,46.0052,46.0867,45.9961,46.0777,14969.0
2015-10-30 13:15:00,50.89,50.95,50.88,50.93,42739.0,46.0867,46.141,46.0777,46.1229,42739.0
2015-10-30 13:20:00,50.94,50.97,50.91,50.91,29529.0,46.132,46.1592,46.1048,46.1048,29529.0
2015-10-30 13:25:00,50.91,50.93,50.88,50.89,20162.0,46.1048,46.1229,46.0777,46.0867,20162.0
2015-10-30 13:30:00,50.89,50.9,50.87,50.88,17814.0,46.0867,46.0958,46.0686,46.0777,17814.0
2015-10-30 13:35:00,50.88,50.94,50.87,50.93,10487.0,46.0777,46.132,46.0686,46.1229,10487.0
2015-10-30 13:40:00,50.93,50.94,50.83,50.83,13879.0,46.1229,46.132,46.0324,46.0324,13879.0
2015-10-30 13:45:00,50.83,50.87,50.82,50.85,7078.0,46.0324,46.0686,46.0233,46.0505,7078.0
2015-10-30 13:50:00,50.87,50.87,50.81,50.81,10307.0,46.0686,46.0686,46.0143,46.0143,10307.0
2015-10-30 13:55:00,50.8,50.89,50.79,50.88,32540.0,46.0052,46.0867,45.9961,46.0777,32540.0
2015-10-30 14:00:00,50.87,50.88,50.81,50.83,17854.0,46.0686,46.0777,46.0143,46.0324,17854.0
2015-10-30 14:05:00,50.83,50.84,50.81,50.81,18410.0,46.0324,46.0414,46.0143,46.0143,18410.0
2015-10-30 14:10:00,50.81,50.87,50.8,50.84,17053.0,46.0143,46.0686,46.0052,46.0414,17053.0
2015-10-30 14:15:00,50.84,50.85,50.82,50.83,10411.0,46.0414,46.0505,46.0233,46.0324,10411.0
2015-10-30 14:20:00,50.82,50.83,50.69,50.7,42562.0,46.0233,46.0324,45.9056,45.9146,42562.0
2015-10-30 14:25:00,50.7,50.7,50.62,50.63,18379.0,45.9146,45.9146,45.8422,45.8513,18379.0
2015-10-30 14:30:00,50.62,50.71,50.61,50.71,13256.0,45.8422,45.9237,45.8331,45.9237,13256.0
2015-10-30 14:35:00,50.7,50.71,50.66,50.67,15225.0,45.9146,45.9237,45.8784,45.8875,15225.0
2015-10-30 14:40:00,50.67,50.74,50.67,50.74,24166.0,45.8875,45.9509,45.8875,45.9509,24166.0
2015-10-30 14:45:00,50.74,50.76,50.71,50.74,23402.0,45.9509,45.969,45.9237,45.9509,23402.0
2015-10-30 14:50:00,50.74,50.77,50.72,50.74,19147.0,45.9509,45.978,45.9328,45.9509,19147.0
2015-10-30 14:55:00,50.74,50.74,50.62,50.62,22833.0,45.9509,45.9509,45.8422,45.8422,22833.0
2015-10-30 15:00:00,50.62,50.64,50.56,50.64,14504.0,45.8422,45.8603,45.7879,45.8603,14504.0
2015-10-30 15:05:00,50.63,50.63,50.58,50.62,11627.0,45.8513,45.8513,45.806,45.8422,11627.0
2015-10-30 15:10:00,50.62,50.63,50.57,50.61,18201.0,45.8422,45.8513,45.7969,45.8331,18201.0
2015-10-30 15:15:00,50.61,50.8,50.61,50.75,40319.0,45.8331,46.0052,45.8331,45.9599,40319.0
2015-10-30 15:20:00,50.75,50.8,50.73,50.73,16422.0,45.9599,46.0052,45.9418,45.9418,16422.0
2015-10-30 15:25:00,50.73,50.74,50.66,50.66,22549.0,45.9418,45.9509,45.8784,45.8784,22549.0
2015-10-30 15:30:00,50.66,50.72,50.61,50.72,46573.0,45.8784,45.9328,45.8331,45.9328,46573.0
2015-10-30 15:35:00,50.71,50.74,50.67,50.72,16859.0,45.9237,45.9509,45.8875,45.9328,16859.0
2015-10-30 15:40:00,50.72,50.73,50.67,50.67,19871.0,45.9328,45.9418,45.8875,45.8875,19871.0
2015-10-30 15:45:00,50.68,50.82,50.68,50.79,32364.0,45.8965,46.0233,45.8965,45.9961,32364.0
2015-10-30 15:50:00,50.79,50.79,50.7,50.71,36464.0,45.9961,45.9961,45.9146,45.9237,36464.0
2015-10-30 15:55:00,50.7,50.71,50.58,50.59,149594.0,45.9146,45.9237,45.806,45.815,149594.0
2015-11-02 09:30:00,50.25,50.84,50.25,50.7,64678.0,45.5071,46.0414,45.5071,45.9146,64678.0
2015-11-02 09:35:00,50.72,50.93,50.71,50.88,35606.0,45.9328,46.1229,45.9237,46.0777,35606.0
2015-11-02 09:40:00,50.88,50.88,50.55,50.68,24052.0,46.0777,46.0777,45.7788,45.8965,24052.0
2015-11-02 09:45:00,50.71,50.75,50.69,50.73,14503.0,45.9237,45.9599,45.9056,45.9418,14503.0
2015-11-02 09:50:00,50.74,50.8,50.47,50.47,35722.0,45.9509,46.0052,45.7064,45.7064,35722.0
2015-11-02 09:55:00,50.47,50.5,50.28,50.41,62523.0,45.7064,45.7335,45.5343,45.652,62523.0
2015-11-02 10:00:00,50.41,50.46,50.33,50.38,90443.0,45.652,45.6973,45.5796,45.6248,90443.0
2015-11-02 10:05:00,50.37,50.39,50.25,50.29,19851.0,45.6158,45.6339,45.5071,45.5433,19851.0
2015-11-02 10:10:00,50.29,50.29,50.17,50.17,27581.0,45.5433,45.5433,45.4347,45.4347,27581.0
2015-11-02 10:15:00,50.16,50.17,50.0,50.0,25818.0,45.4256,45.4347,45.2807,45.2807,25818.0
2015-11-02 10:20:00,49.99,49.99,49.94,49.96,62919.0,45.2717,45.2717,45.2264,45.2445,62919.0
2015-11-02 10:25:00,49.96,49.97,49.9,49.9,44103.0,45.2445,45.2535,45.1902,45.1902,44103.0
2015-11-02 10:30:00,49.88,49.9,49.68,49.68,53544.0,45.172,45.1902,44.9909,44.9909,53544.0
2015-11-02 10:35:00,49.67,49.69,49.49,49.5,70333.0,44.9819,45.0,44.8189,44.8279,70333.0
2015-11-02 10:40:00,49.5,49.65,49.48,49.63,71508.0,44.8279,44.9637,44.8098,44.9456,71508.0
2015-11-02 10:45:00,49.64,49.86,49.63,49.86,46567.0,44.9547,45.1539,44.9456,45.1539,46567.0
2015-11-02 10:50:00,49.86,49.88,49.59,49.59,37490.0,45.1539,45.172,44.9094,44.9094,37490.0
2015-11-02 10:55:00,49.61,49.7,49.56,49.7,47042.0,44.9275,45.009,44.8822,45.009,47042.0
2015-11-02 11:00:00,49.71,49.85,49.65,49.84,15875.0,45.0181,45.1449,44.9637,45.1358,15875.0
2015-11-02 11:05:00,49.82,49.99,49.81,49.88,18386.0,45.1177,45.2717,45.1086,45.172,18386.0
2015-11-02 11:10:00,49.89,50.05,49.89,50.04,27053.0,45.1811,45.326,45.1811,45.3169,27053.0
2015-11-02 11:15:00,50.03,50.07,49.92,49.92,7761.0,45.3079,45.3441,45.2083,45.2083,7761.0
2015-11-02 11:20:00,49.93,49.98,49.93,49.96,10667.0,45.2173,45.2626,45.2173,45.2445,10667.0
2015-11-02 11:25:00,49.94,50.01,49.91,50.01,10260.0,45.2264,45.2898,45.1992,45.2898,10260.0
2015-11-02 11:30:00,50.02,50.11,50.01,50.08,10150.0,45.2988,45.3803,45.2898,45.3532,10150.0
2015-11-02 11:35:00,50.09,50.09,50.01,50.05,8128.0,45.3622,45.3622,45.2898,45.326,8128.0
2015-11-02 11:40:00,50.06,50.07,50.0,50.0,12439.0,45.3351,45.3441,45.2807,45.2807,12439.0
2015-11-02 11:45:00,50.0,50.01,49.95,49.97,12867.0,45.2807,45.2898,45.2354,45.2535,12867.0
2015-11-02 11:50:00,49.97,50.04,49.96,50.04,10200.0,45.2535,45.3169,45.2445,45.3169,10200.0
2015-11-02 11:55:00,50.04,50.13,50.03,50.09,9609.0,45.3169,45.3984,45.3079,45.3622,9609.0
2015-11-02 12:00:00,50.09,50.11,50.06,50.09,9565.0,45.3622,45.3803,45.3351,45.3622,9565.0
2015-11-02 12:05:00,50.07,50.09,50.01,50.01,10565.0,45.3441,45.3622,45.2898,45.2898,10565.0
2015-11-02 12:10:00,50.01,50.05,49.97,50.04,9072.0,45.2898,45.326,45.2535,45.3169,9072.0
2015-11-02 12:15:00,50.05,50.09,50.05,50.05,13547.0,45.326,45.3622,45.326,45.326,13547.0
2015-11-02 12:20:00,50.04,50.09,50.03,50.05,12064.0,45.3169,45.3622,45.3079,45.326,12064.0
2015-11-02 12:25:00,50.06,50.11,50.05,50.09,11156.0,45.3351,45.3803,45.326,45.3622,11156.0
2015-11-02 12:30:00,50.1,50.13,50.09,50.12,12593.0,45.3713,45.3984,45.3622,45.3894,12593.0
2015-11-02 12:35:00,50.13,50.18,50.11,50.16,13200.0,45.3984,45.4437,45.3803,45.4256,13200.0
2015-11-02 12:40:00,50.16,50.19,50.16,50.18,18065.0,45.4256,45.4528,45.4256,45.4437,18065.0
2015-11-02 12:45:00,50.19,50.22,50.15,50.19,16696.0,45.4528,45.4799,45.4166,45.4528,16696.0
2015-11-02 12:50:00,50.19,50.25,50.19,50.25,11480.0,45.4528,45.5071,45.4528,45.5071,11480.0
2015-11-02 12:55:00,50.25,50.25,50.19,50.19,10000.0,45.5071,45.5071,45.4528,45.4528,10000.0
2015-11-02 13:00:00,50.19,50.24,50.15,50.19,12200.0,45.4528,45.4981,45.4166,45.4528,12200.0
2015-11-02 13:05:00,50.19,50.27,50.19,50.24,9342.0,45.4528,45.5252,45.4528,45.4981,9342.0
2015-11-02 13:10:00,50.24,50.24,50.19,50.2,11100.0,45.4981,45.4981,45.4528,45.4618,11100.0
2015-11-02 13:15:00,50.19,50.27,50.17,50.26,11805.0,45.4528,45.5252,45.4347,45.5162,11805.0
2015-11-02 13:20:00,50.27,50.33,50.27,50.32,6282.0,45.5252,45.5796,45.5252,45.5705,6282.0
2015-11-02 13:25:00,50.33,50.44,50.33,50.44,7700.0,45.5796,45.6792,45.5796,45.6792,7700.0
2015-11-02 13:30:00,50.44,50.52,50.43,50.51,18157.0,45.6792,45.7516,45.6701,45.7426,18157.0
2015-11-02 13:35:00,50.51,50.53,50.49,50.53,7547.0,45.7426,45.7607,45.7245,45.7607,7547.0
2015-11-02 13:40:00,50.5,50.55,50.49,50.55,11561.0,45.7335,45.7788,45.7245,45.7788,11561.0
2015-11-02 13:45:00,50.55,50.61,50.55,50.61,24200.0,45.7788,45.8331,45.7788,45.8331,24200.0
2015-11-02 13:50:00,50.6,50.69,50.59,50.68,19591.0,45.8241,45.9056,45.815,45.8965,19591.0
2015-11-02 13:55:00,50.67,50.68,50.63,50.66,73684.0,45.8875,45.8965,45.8513,45.8784,73684.0
2015-11-02 14:00:00,50.66,50.7,50.62,50.65,38387.0,45.8784,45.9146,45.8422,45.8694,38387.0
2015-11-02 14:05:00,50.65,50.67,50.56,50.58,36305.0,45.8694,45.8875,45.7879,45.806,36305.0
2015-11-02 14:10:00,50.59,50.6,50.5,50.52,16935.0,45.815,45.8241,45.7335,45.7516,16935.0
2015-11-02 14:15:00,50.51,50.55,50.49,50.53,34817.0,45.7426,45.7788,45.7245,45.7607,34817.0
2015-11-02 14:20:00,50.54,50.61,50.54,50.61,19517.0,45.7697,45.8331,45.7697,45.8331,19517.0
2015-11-02 14:25:00,50.6,50.68,50.6,50.68,40270.0,45.8241,45.8965,45.8241,45.8965,40270.0
2015-11-02 14:30:00,50.69,50.72,50.65,50.71,30591.0,45.9056,45.9328,45.8694,45.9237,30591.0
2015-11-02 14:35:00,50.7,50.75,50.68,50.75,15234.0,45.9146,45.9599,45.8965,45.9599,15234.0
2015-11-02 14:40:00,50.75,50.84,50.74,50.81,18736.0,45.9599,46.0414,45.9509,46.0143,18736.0
2015-11-02 14:45:00,50.81,50.84,50.78,50.79,17926.0,46.0143,46.0414,45.9871,45.9961,17926.0
2015-11-02 14:50:00,50.78,50.83,50.76,50.82,23733.0,45.9871,46.0324,45.969,46.0233,23733.0
2015-11-02 14:55:00,50.84,50.85,50.79,50.79,15889.0,46.0414,46.0505,45.9961,45.9961,15889.0
2015-11-02 15:00:00,50.8,50.82,50.79,50.82,14081.0,46.0052,46.0233,45.9961,46.0233,14081.0
2015-11-02 15:05:00,50.82,50.82,50.74,50.75,30367.0,46.0233,46.0233,45.9509,45.9599,30367.0
2015-11-02 15:10:00,50.75,50.75,50.7,50.71,15959.0,45.9599,45.9599,45.9146,45.9237,15959.0
2015-11-02 15:15:00,50.7,50.78,50.7,50.77,22536.0,45.9146,45.9871,45.9146,45.978,22536.0
2015-11-02 15:20:00,50.77,50.77,50.7,50.75,26225.0,45.978,45.978,45.9146,45.9599,26225.0
2015-11-02 15:25:00,50.74,50.78,50.7,50.72,51185.0,45.9509,45.9871,45.9146,45.9328,51185.0
2015-11-02 15:30:00,50.73,50.76,50.69,50.7,65561.0,45.9418,45.969,45.9056,45.9146,65561.0
2015-11-02 15:35:00,50.7,50.77,50.68,50.77,23055.0,45.9146,45.978,45.8965,45.978,23055.0
2015-11-02 15:40:00,50.78,50.78,50.65,50.69,85175.0,45.9871,45.9871,45.8694,45.9056,85175.0
2015-11-02 15:45:00,50.7,50.71,50.59,50.62,32688.0,45.9146,45.9237,45.815,45.8422,32688.0
2015-11-02 15:50:00,50.62,50.65,50.61,50.63,63684.0,45.8422,45.8694,45.8331,45.8513,63684.0
2015-11-02 15:55:00,50.63,50.68,50.6,50.66,70111.0,45.8513,45.8965,45.8241,45.8784,70111.0
2015-11-03 09:30:00,50.71,51.0,50.53,50.99,49863.0,45.9237,46.1863,45.7607,46.1773,49863.0
2015-11-03 09:35:00,51.0,51.16,50.91,51.08,37235.0,46.1863,46.3312,46.1048,46.2588,37235.0
2015-11-03 09:40:00,51.1,51.25,50.88,50.94,31863.0,46.2769,46.4127,46.0777,46.132,31863.0
2015-11-03 09:45:00,50.95,51.31,50.95,51.3,17422.0,46.141,46.4671,46.141,46.458,17422.0
2015-11-03 09:50:00,51.3,51.44,51.21,51.29,22782.0,46.458,46.5848,46.3765,46.449,22782.0
2015-11-03 09:55:00,51.29,51.41,51.25,51.39,15086.0,46.449,46.5576,46.4127,46.5395,15086.0
2015-11-03 10:00:00,51.39,51.42,51.3,51.41,18874.0,46.5395,46.5667,46.458,46.5576,18874.0
2015-11-03 10:05:00,51.42,51.52,51.3,51.35,56205.0,46.5667,46.6572,46.458,46.5033,56205.0
2015-11-03 10:10:00,51.34,51.47,51.31,51.44,37016.0,46.4942,46.612,46.4671,46.5848,37016.0
2015-11-03 10:15:00,51.44,51.51,51.39,51.39,29038.0,46.5848,46.6482,46.5395,46.5395,29038.0
2015-11-03 10:20:00,51.39,51.48,51.39,51.43,35507.0,46.5395,46.621,46.5395,46.5757,35507.0
2015-11-03 10:25:00,51.43,51.51,51.42,51.5,31574.0,46.5757,46.6482,46.5667,46.6391,31574.0
2015-11-03 10:30:00,51.51,51.53,51.44,51.46,61001.0,46.6482,46.6663,46.5848,46.6029,61001.0
2015-11-03 10:35:00,51.45,51.52,51.4,51.47,16296.0,46.5939,46.6572,46.5486,46.612,16296.0
2015-11-03 10:40:00,51.48,51.54,51.47,51.51,37837.0,46.621,46.6754,46.612,46.6482,37837.0
2015-11-03 10:45:00,51.5,51.52,51.41,51.44,32263.0,46.6391,46.6572,46.5576,46.5848,32263.0
2015-11-03 10:50:00,51.44,51.5,51.44,51.49,43344.0,46.5848,46.6391,46.5848,46.6301,43344.0
2015-11-03 10:55:00,51.49,51.53,51.46,51.47,16001.0,46.6301,46.6663,46.6029,46.612,16001.0
2015-11-03 11:00:00,51.47,51.53,51.46,51.51,18856.0,46.612,46.6663,46.6029,46.6482,18856.0
2015-11-03 11:05:00,51.5,51.58,51.5,51.56,12286.0,46.6391,46.7116,46.6391,46.6935,12286.0
2015-11-03 11:10:00,51.55,51.62,51.51,51.58,14730.0,46.6844,46.7478,46.6482,46.7116,14730.0
2015-11-03 11:15:00,51.6,51.6,51.49,51.54,12185.0,46.7297,46.7297,46.6301,46.6754,12185.0
2015-11-03 11:20:00,51.52,51.52,51.43,51.43,10172.0,46.6572,46.6572,46.5757,46.5757,10172.0
2015-11-03 11:25:00,51.44,51.46,51.39,51.41,32729.0,46.5848,46.6029,46.5395,46.5576,32729.0
2015-11-03 11:30:00,51.41,51.51,51.41,51.51,25003.0,46.5576,46.6482,46.5576,46.6482,25003.0
2015-11-03 11:35:00,51.51,51.54,51.47,51.54,36738.0,46.6482,46.6754,46.612,46.6754,36738.0
2015-11-03 11:40:00,51.53,51.56,51.51,51.54,26046.0,46.6663,46.6935,46.6482,46.6754,26046.0
2015-11-03 11:45:00,51.54,51.56,51.52,51.54,9600.0,46.6754,46.6935,46.6572,46.6754,9600.0
2015-11-03 11:50:00,51.53,51.63,51.5,51.57,18908.0,46.6663,46.7569,46.6391,46.7025,18908.0
2015-11-03 11:55:00,51.57,51.63,51.57,51.62,12023.0,46.7025,46.7569,46.7025,46.7478,12023.0
2015-11-03 12:00:00,51.62,51.62,51.58,51.61,14082.0,46.7478,46.7478,46.7116,46.7388,14082.0
2015-11-03 12:05:00,51.61,51.71,51.58,51.71,29750.0,46.7388,46.8293,46.7116,46.8293,29750.0
2015-11-03 12:10:00,51.72,51.74,51.67,51.68,18804.0,46.8384,46.8565,46.7931,46.8021,18804.0
2015-11-03 12:15:00,51.68,51.72,51.68,51.71,12243.0,46.8021,46.8384,46.8021,46.8293,12243.0
2015-11-03 12:20:00,51.71,51.74,51.67,51.74,25617.0,46.8293,46.8565,46.7931,46.8565,25617.0
2015-11-03 12:25:00,51.74,51.78,51.73,51.73,11080.0,46.8565,46.8927,46.8474,46.8474,11080.0
2015-11-03 12:30:00,51.73,51.76,51.71,51.71,22805.0,46.8474,46.8746,46.8293,46.8293,22805.0
2015-11-03 12:35:00,51.72,51.73,51.67,51.67,11712.0,46.8384,46.8474,46.7931,46.7931,11712.0
2015-11-03 12:40:00,51.66,51.69,51.63,51.66,13645.0,46.784,46.8112,46.7569,46.784,13645.0
2015-11-03 12:45:00,51.66,51.67,51.65,51.66,6081.0,46.784,46.7931,46.775,46.784,6081.0
2015-11-03 12:50:00,51.67,51.68,51.64,51.68,17807.0,46.7931,46.8021,46.7659,46.8021,17807.0
2015-11-03 12:55:00,51.67,51.74,51.67,51.72,39074.0,46.7931,46.8565,46.7931,46.8384,39074.0
2015-11-03 13:00:00,51.73,51.75,51.72,51.73,27858.0,46.8474,46.8655,46.8384,46.8474,27858.0
2015-11-03 13:05:00,51.74,51.74,51.68,51.69,15245.0,46.8565,46.8565,46.8021,46.8112,15245.0
2015-11-03 13:10:00,51.7,51.7,51.63,51.64,21366.0,46.8203,46.8203,46.7569,46.7659,21366.0
2015-11-03 13:15:00,51.64,51.7,51.64,51.69,17821.0,46.7659,46.8203,46.7659,46.8112,17821.0
2015-11-03 13:20:00,51.7,51.71,51.65,51.65,11845.0,46.8203,46.8293,46.775,46.775,11845.0
2015-11-03 13:25:00,51.65,51.65,51.6,51.62,18943.0,46.775,46.775,46.7297,46.7478,18943.0
2015-11-03 13:30:00,51.63,51.68,51.6,51.6,49404.0,46.7569,46.8021,46.7297,46.7297,49404.0
2015-11-03 13:35:00,51.6,51.63,51.57,51.62,38575.0,46.7297,46.7569,46.7025,46.7478,38575.0
2015-11-03 13:40:00,51.63,51.65,51.57,51.58,19482.0,46.7569,46.775,46.7025,46.7116,19482.0
2015-11-03 13:45:00,51.57,51.57,51.53,51.55,47009.0,46.7025,46.7025,46.6663,46.6844,47009.0
2015-11-03 13:50:00,51.55,51.58,51.51,51.51,25100.0,46.6844,46.7116,46.6482,46.6482,25100.0
2015-11-03 13:55:00,51.51,51.51,51.45,51.47,48687.0,46.6482,46.6482,46.5939,46.612,48687.0
2015-11-03 14:00:00,51.47,51.6,51.45,51.58,27288.0,46.612,46.7297,46.5939,46.7116,27288.0
2015-11-03 14:05:00,51.57,51.61,51.53,51.59,27488.0,46.7025,46.7388,46.6663,46.7206,27488.0
2015-11-03 14:10:00,51.59,51.63,51.59,51.61,17306.0,46.7206,46.7569,46.7206,46.7388,17306.0
2015-11-03 14:15:00,51.62,51.63,51.6,51.63,21673.0,46.7478,46.7569,46.7297,46.7569,21673.0
2015-11-03 14:20:00,51.61,51.72,51.59,51.71,36636.0,46.7388,46.8384,46.7206,46.8293,36636.0
2015-11-03 14:25:00,51.7,51.77,51.68,51.77,37677.0,46.8203,46.8837,46.8021,46.8837,37677.0
2015-11-03 14:30:00,51.76,51.83,51.76,51.83,30397.0,46.8746,46.938,46.8746,46.938,30397.0
2015-11-03 14:35:00,51.83,51.84,51.69,51.71,22962.0,46.938,46.947,46.8112,46.8293,22962.0
2015-11-03 14:40:00,51.7,51.73,51.7,51.71,47692.0,46.8203,46.8474,46.8203,46.8293,47692.0
2015-11-03 14:45:00,51.71,51.71,51.65,51.68,34073.0,46.8293,46.8293,46.775,46.8021,34073.0
2015-11-03 14:50:00,51.68,51.73,51.67,51.69,17914.0,46.8021,46.8474,46.7931,46.8112,17914.0
2015-11-03 14:55:00,51.68,51.73,51.68,51.72,38178.0,46.8021,46.8474,46.8021,46.8384,38178.0
2015-11-03 15:00:00,51.72,51.72,51.63,51.63,23615.0,46.8384,46.8384,46.7569,46.7569,23615.0
2015-11-03 15:05:00,51.63,51.66,51.62,51.62,21538.0,46.7569,46.784,46.7478,46.7478,21538.0
2015-11-03 15:10:00,51.62,51.64,51.59,51.62,32347.0,46.7478,46.7659,46.7206,46.7478,32347.0
2015-11-03 15:15:00,51.62,51.69,51.62,51.69,26325.0,46.7478,46.8112,46.7478,46.8112,26325.0
2015-11-03 15:20:00,51.68,51.68,51.63,51.66,26779.0,46.8021,46.8021,46.7569,46.784,26779.0
2015-11-03 15:25:00,51.66,51.71,51.66,51.69,25549.0,46.784,46.8293,46.784,46.8112,25549.0
2015-11-03 15:30:00,51.69,51.79,51.68,51.79,62160.0,46.8112,46.9018,46.8021,46.9018,62160.0
2015-11-03 15:35:00,51.79,51.8,51.73,51.79,61697.0,46.9018,46.9108,46.8474,46.9018,61697.0
2015-11-03 15:40:00,51.8,51.81,51.78,51.79,72744.0,46.9108,46.9199,46.8927,46.9018,72744.0
2015-11-03 15:45:00,51.79,51.8,51.75,51.75,78875.0,46.9018,46.9108,46.8655,46.8655,78875.0
2015-11-03 15:50:00,51.75,51.76,51.72,51.75,86866.0,46.8655,46.8746,46.8384,46.8655,86866.0
2015-11-03 15:55:00,51.74,51.75,51.67,51.74,138999.0,46.8565,46.8655,46.7931,46.8565,138999.0
2015-11-04 09:30:00,51.79,51.95,51.6,51.66,31673.0,46.9018,47.0467,46.7297,46.784,31673.0
2015-11-04 09:35:00,51.64,51.77,51.45,51.48,37355.0,46.7659,46.8837,46.5939,46.621,37355.0
2015-11-04 09:40:00,51.48,51.52,51.35,51.39,69430.0,46.621,46.6572,46.5033,46.5395,69430.0
2015-11-04 09:45:00,51.4,51.49,51.4,51.44,20642.0,46.5486,46.6301,46.5486,46.5848,20642.0
2015-11-04 09:50:00,51.43,51.43,51.32,51.35,19833.0,46.5757,46.5757,46.4761,46.5033,19833.0
2015-11-04 09:55:00,51.37,51.38,51.29,51.29,11063.0,46.5214,46.5305,46.449,46.449,11063.0
2015-11-04 10:00:00,51.3,51.44,51.3,51.4,52794.0,46.458,46.5848,46.458,46.5486,52794.0
2015-11-04 10:05:00,51.41,51.45,51.37,51.44,24786.0,46.5576,46.5939,46.5214,46.5848,24786.0
2015-11-04 10:10:00,51.41,51.41,51.3,51.34,22232.0,46.5576,46.5576,46.458,46.4942,22232.0
2015-11-04 10:15:00,51.34,51.38,51.3,51.38,36586.0,46.4942,46.5305,46.458,46.5305,36586.0
2015-11-04 10:20:00,51.39,51.43,51.33,51.35,12090.0,46.5395,46.5757,46.4852,46.5033,12090.0
2015-11-04 10:25:00,51.34,51.39,51.34,51.35,8889.0,46.4942,46.5395,46.4942,46.5033,8889.0
2015-11-04 10:30:00,51.37,51.53,51.34,51.5,41468.0,46.5214,46.6663,46.4942,46.6391,41468.0
2015-11-04 10:35:00,51.5,51.58,51.49,51.56,22708.0,46.6391,46.7116,46.6301,46.6935,22708.0
2015-11-04 10:40:00,51.56,51.61,51.55,51.59,65093.0,46.6935,46.7388,46.6844,46.7206,65093.0
2015-11-04 10:45:00,51.6,51.61,51.57,51.59,38304.0,46.7297,46.7388,46.7025,46.7206,38304.0
2015-11-04 10:50:00,51.63,51.68,51.46,51.46,26811.0,46.7569,46.8021,46.6029,46.6029,26811.0
2015-11-04 10:55:00,51.47,51.48,51.4,51.41,14708.0,46.612,46.621,46.5486,46.5576,14708.0
2015-11-04 11:00:00,51.4,51.43,51.35,51.36,19620.0,46.5486,46.5757,46.5033,46.5123,19620.0
2015-11-04 11:05:00,51.37,51.37,51.25,51.26,42327.0,46.5214,46.5214,46.4127,46.4218,42327.0
2015-11-04 11:10:00,51.25,51.36,51.25,51.36,75794.0,46.4127,46.5123,46.4127,46.5123,75794.0
2015-11-04 11:15:00,51.36,51.49,51.36,51.48,11164.0,46.5123,46.6301,46.5123,46.621,11164.0
2015-11-04 11:20:00,51.48,51.53,51.46,51.5,13144.0,46.621,46.6663,46.6029,46.6391,13144.0
2015-11-04 11:25:00,51.5,51.55,51.48,51.54,20287.0,46.6391,46.6844,46.621,46.6754,20287.0
2015-11-04 11:30:00,51.54,51.59,51.52,51.55,21435.0,46.6754,46.7206,46.6572,46.6844,21435.0
2015-11-04 11:35:00,51.57,51.66,51.55,51.64,15065.0,46.7025,46.784,46.6844,46.7659,15065.0
2015-11-04 11:40:00,51.63,51.63,51.6,51.6,19726.0,46.7569,46.7569,46.7297,46.7297,19726.0
2015-11-04 11:45:00,51.59,51.74,51.58,51.74,13618.0,46.7206,46.8565,46.7116,46.8565,13618.0
2015-11-04 11:50:00,51.74,51.77,51.71,51.72,6290.0,46.8565,46.8837,46.8293,46.8384,6290.0
2015-11-04 11:55:00,51.72,51.72,51.61,51.71,29712.0,46.8384,46.8384,46.7388,46.8293,29712.0
2015-11-04 12:00:00,51.7,51.79,51.67,51.77,8804.0,46.8203,46.9018,46.7931,46.8837,8804.0
2015-11-04 12:05:00,51.78,51.86,51.75,51.84,11754.0,46.8927,46.9652,46.8655,46.947,11754.0
2015-11-04 12:10:00,51.83,51.9,51.81,51.85,20384.0,46.938,47.0014,46.9199,46.9561,20384.0
2015-11-04 12:15:00,51.85,51.87,51.73,51.79,27384.0,46.9561,46.9742,46.8474,46.9018,27384.0
2015-11-04 12:20:00,51.79,51.87,51.78,51.86,19612.0,46.9018,46.9742,46.8927,46.9652,19612.0
2015-11-04 12:25:00,51.87,51.9,51.83,51.84,26030.0,46.9742,47.0014,46.938,46.947,26030.0
2015-11-04 12:30:00,51.83,51.84,51.74,51.76,18176.0,46.938,46.947,46.8565,46.8746,18176.0
2015-11-04 12:35:00,51.76,51.76,51.69,51.72,6439.0,46.8746,46.8746,46.8112,46.8384,6439.0
2015-11-04 12:40:00,51.72,51.73,51.66,51.73,12019.0,46.8384,46.8474,46.784,46.8474,12019.0
2015-11-04 12:45:00,51.74,51.76,51.72,51.72,11078.0,46.8565,46.8746,46.8384,46.8384,11078.0
2015-11-04 12:50:00,51.71,51.76,51.69,51.76,6966.0,46.8293,46.8746,46.8112,46.8746,6966.0
2015-11-04 12:55:00,51.77,51.78,51.71,51.74,6837.0,46.8837,46.8927,46.8293,46.8565,6837.0
2015-11-04 13:00:00,51.74,51.74,51.54,51.57,16410.0,46.8565,46.8565,46.6754,46.7025,16410.0
2015-11-04 13:05:00,51.57,51.57,51.5,51.5,7030.0,46.7025,46.7025,46.6391,46.6391,7030.0
2015-11-04 13:10:00,51.51,51.53,51.49,51.49,19867.0,46.6482,46.6663,46.6301,46.6301,19867.0
2015-11-04 13:15:00,51.49,51.5,51.44,51.44,10187.0,46.6301,46.6391,46.5848,46.5848,10187.0
2015-11-04 13:20:00,51.43,51.45,51.42,51.45,22560.0,46.5757,46.5939,46.5667,46.5939,22560.0
2015-11-04 13:25:00,51.45,51.5,51.42,51.49,22772.0,46.5939,46.6391,46.5667,46.6301,22772.0
2015-11-04 13:30:00,51.5,51.51,51.48,51.5,5881.0,46.6391,46.6482,46.621,46.6391,5881.0
2015-11-04 13:35:00,51.49,51.52,51.47,51.5,20336.0,46.6301,46.6572,46.612,46.6391,20336.0
2015-11-04 13:40:00,51.49,51.49,51.43,51.43,15069.0,46.6301,46.6301,46.5757,46.5757,15069.0
2015-11-04 13:45:00,51.43,51.43,51.36,51.38,10606.0,46.5757,46.5757,46.5123,46.5305,10606.0
2015-11-04 13:50:00,51.38,51.4,51.37,51.4,12316.0,46.5305,46.5486,46.5214,46.5486,12316.0
2015-11-04 13:55:00,51.4,51.46,51.38,51.46,14971.0,46.5486,46.6029,46.5305,46.6029,14971.0
2015-11-04 14:00:00,51.47,51.47,51.43,51.47,12418.0,46.612,46.612,46.5757,46.612,12418.0
2015-11-04 14:05:00,51.48,51.51,51.44,51.45,58517.0,46.621,46.6482,46.5848,46.5939,58517.0
2015-11-04 14:10:00,51.46,51.51,51.46,51.47,40759.0,46.6029,46.6482,46.6029,46.612,40759.0
2015-11-04 14:15:00,51.47,51.54,51.47,51.54,27500.0,46.612,46.6754,46.612,46.6754,27500.0
2015-11-04 14:20:00,51.55,51.55,51.46,51.46,16509.0,46.6844,46.6844,46.6029,46.6029,16509.0
2015-11-04 14:25:00,51.46,51.53,51.45,51.52,22238.0,46.6029,46.6663,46.5939,46.6572,22238.0
2015-11-04 14:30:00,51.52,51.64,51.52,51.62,15528.0,46.6572,46.7659,46.6572,46.7478,15528.0
2015-11-04 14:35:00,51.61,51.64,51.58,51.58,30816.0,46.7388,46.7659,46.7116,46.7116,30816.0
2015-11-04 14:40:00,51.58,51.59,51.53,51.57,24014.0,46.7116,46.7206,46.6663,46.7025,24014.0
2015-11-04 14:45:00,51.58,51.61,51.56,51.59,18068.0,46.7116,46.7388,46.6935,46.7206,18068.0
2015-11-04 14:50:00,51.58,51.63,51.57,51.62,12767.0,46.7116,46.7569,46.7025,46.7478,12767.0
2015-11-04 14:55:00,51.62,51.68,51.61,51.66,28243.0,46.7478,46.8021,46.7388,46.784,28243.0
2015-11-04 15:00:00,51.67,51.69,51.52,51.54,49269.0,46.7931,46.8112,46.6572,46.6754,49269.0
2015-11-04 15:05:00,51.54,51.63,51.53,51.63,24455.0,46.6754,46.7569,46.6663,46.7569,24455.0
2015-11-04 15:10:00,51.63,51.65,51.59,51.62,18828.0,46.7569,46.775,46.7206,46.7478,18828.0
2015-11-04 15:15:00,51.61,51.64,51.6,51.61,24922.0,46.7388,46.7659,46.7297,46.7388,24922.0
2015-11-04 15:20:00,51.61,51.65,51.6,51.61,28910.0,46.7388,46.775,46.7297,46.7388,28910.0
2015-11-04 15:25:00,51.6,51.65,51.6,51.6,25542.0,46.7297,46.775,46.7297,46.7297,25542.0
2015-11-04 15:30:00,51.6,51.61,51.53,51.53,47672.0,46.7297,46.7388,46.6663,46.6663,47672.0
2015-11-04 15:35:00,51.52,51.54,51.5,51.51,37196.0,46.6572,46.6754,46.6391,46.6482,37196.0
2015-11-04 15:40:00,51.52,51.53,51.43,51.43,47651.0,46.6572,46.6663,46.5757,46.5757,47651.0
2015-11-04 15:45:00,51.44,51.51,51.44,51.49,37550.0,46.5848,46.6482,46.5848,46.6301,37550.0
2015-11-04 15:50:00,51.5,51.51,51.48,51.51,41660.0,46.6391,46.6482,46.621,46.6482,41660.0
2015-11-04 15:55:00,51.51,51.62,51.51,51.62,115724.0,46.6482,46.7478,46.6482,46.7478,115724.0
2015-11-05 09:30:00,51.79,51.91,51.59,51.6,52590.0,46.9018,47.0104,46.7206,46.7297,52590.0
2015-11-05 09:35:00,51.59,51.83,51.44,51.77,62909.0,46.7206,46.938,46.5848,46.8837,62909.0
2015-11-05 09:40:00,51.76,51.79,51.53,51.54,50065.0,46.8746,46.9018,46.6663,46.6754,50065.0
2015-11-05 09:45:00,51.51,51.59,51.44,51.46,57365.0,46.6482,46.7206,46.5848,46.6029,57365.0
2015-11-05 09:50:00,51.44,51.44,51.23,51.26,30729.0,46.5848,46.5848,46.3946,46.4218,30729.0
2015-11-05 09:55:00,51.23,51.33,51.15,51.33,110788.0,46.3946,46.4852,46.3222,46.4852,110788.0
2015-11-05 10:00:00,51.36,51.47,51.36,51.38,36235.0,46.5123,46.612,46.5123,46.5305,36235.0
2015-11-05 10:05:00,51.38,51.63,51.38,51.62,79164.0,46.5305,46.7569,46.5305,46.7478,79164.0
2015-11-05 10:10:00,51.62,51.67,51.6,51.6,43124.0,46.7478,46.7931,46.7297,46.7297,43124.0
2015-11-05 10:15:00,51.58,51.67,51.53,51.55,16248.0,46.7116,46.7931,46.6663,46.6844,16248.0
2015-11-05 10:20:00,51.57,51.59,51.54,51.55,70682.0,46.7025,46.7206,46.6754,46.6844,70682.0
2015-11-05 10:25:00,51.54,51.68,51.54,51.64,25987.0,46.6754,46.8021,46.6754,46.7659,25987.0
2015-11-05 10:30:00,51.64,51.64,51.5,51.61,22060.0,46.7659,46.7659,46.6391,46.7388,22060.0
2015-11-05 10:35:00,51.61,51.64,51.55,51.63,32126.0,46.7388,46.7659,46.6844,46.7569,32126.0
2015-11-05 10:40:00,51.63,51.63,51.51,51.55,29910.0,46.7569,46.7569,46.6482,46.6844,29910.0
2015-11-05 10:45:00,51.54,51.57,51.47,51.47,10441.0,46.6754,46.7025,46.612,46.612,10441.0
2015-11-05 10:50:00,51.46,51.46,51.39,51.46,50263.0,46.6029,46.6029,46.5395,46.6029,50263.0
2015-11-05 10:55:00,51.47,51.48,51.36,51.4,28953.0,46.612,46.621,46.5123,46.5486,28953.0
2015-11-05 11:00:00,51.4,51.47,51.38,51.44,25379.0,46.5486,46.612,46.5305,46.5848,25379.0
2015-11-05 11:05:00,51.43,51.43,51.29,51.29,7883.0,46.5757,46.5757,46.449,46.449,7883.0
2015-11-05 11:10:00,51.28,51.32,51.25,51.29,11221.0,46.4399,46.4761,46.4127,46.449,11221.0
2015-11-05 11:15:00,51.3,51.46,51.29,51.43,64508.0,46.458,46.6029,46.449,46.5757,64508.0
2015-11-05 11:20:00,51.43,51.5,51.42,51.42,8050.0,46.5757,46.6391,46.5667,46.5667,8050.0
2015-11-05 11:25:00,51.45,51.51,51.42,51.47,9721.0,46.5939,46.6482,46.5667,46.612,9721.0
2015-11-05 11:30:00,51.47,51.47,51.4,51.41,6213.0,46.612,46.612,46.5486,46.5576,6213.0
2015-11-05 11:35:00,51.42,51.42,51.28,51.28,8674.0,46.5667,46.5667,46.4399,46.4399,8674.0
2015-11-05 11:40:00,51.27,51.33,51.22,51.33,16835.0,46.4308,46.4852,46.3856,46.4852,16835.0
2015-11-05 11:45:00,51.32,51.42,51.3,51.42,15991.0,46.4761,46.5667,46.458,46.5667,15991.0
2015-11-05 11:50:00,51.43,51.48,51.42,51.46,10095.0,46.5757,46.621,46.5667,46.6029,10095.0
2015-11-05 11:55:00,51.48,51.49,51.42,51.46,7329.0,46.621,46.6301,46.5667,46.6029,7329.0
2015-11-05 12:00:00,51.46,51.53,51.41,51.53,10484.0,46.6029,46.6663,46.5576,46.6663,10484.0
2015-11-05 12:05:00,51.53,51.57,51.48,51.5,33699.0,46.6663,46.7025,46.621,46.6391,33699.0
2015-11-05 12:10:00,51.49,51.49,51.36,51.39,7129.0,46.6301,46.6301,46.5123,46.5395,7129.0
2015-11-05 12:15:00,51.41,51.47,51.39,51.4,6200.0,46.5576,46.612,46.5395,46.5486,6200.0
2015-11-05 12:20:00,51.4,51.46,51.36,51.39,25105.0,46.5486,46.6029,46.5123,46.5395,25105.0
2015-11-05 12:25:00,51.38,51.52,51.38,51.49,23498.0,46.5305,46.6572,46.5305,46.6301,23498.0
2015-11-05 12:30:00,51.49,51.49,51.37,51.39,5916.0,46.6301,46.6301,46.5214,46.5395,5916.0
2015-11-05 12:35:00,51.38,51.4,51.33,51.39,5796.0,46.5305,46.5486,46.4852,46.5395,5796.0
2015-11-05 12:40:00,51.39,51.41,51.37,51.38,12621.0,46.5395,46.5576,46.5214,46.5305,12621.0
2015-11-05 12:45:00,51.37,51.37,51.29,51.29,38244.0,46.5214,46.5214,46.449,46.449,38244.0
2015-11-05 12:50:00,51.3,51.33,51.24,51.3,27718.0,46.458,46.4852,46.4037,46.458,27718.0
2015-11-05 12:55:00,51.32,51.4,51.29,51.4,19773.0,46.4761,46.5486,46.449,46.5486,19773.0
2015-11-05 13:00:00,51.42,51.45,51.36,51.45,4900.0,46.5667,46.5939,46.5123,46.5939,4900.0
2015-11-05 13:05:00,51.46,51.47,51.39,51.41,5296.0,46.6029,46.612,46.5395,46.5576,5296.0
2015-11-05 13:10:00,51.41,51.41,51.33,51.37,14174.0,46.5576,46.5576,46.4852,46.5214,14174.0
2015-11-05 13:15:00,51.36,51.49,51.36,51.48,8644.0,46.5123,46.6301,46.5123,46.621,8644.0
2015-11-05 13:20:00,51.47,51.51,51.43,51.5,13051.0,46.612,46.6482,46.5757,46.6391,13051.0
2015-11-05 13:25:00,51.5,51.51,51.43,51.44,10423.0,46.6391,46.6482,46.5757,46.5848,10423.0
2015-11-05 13:30:00,51.45,51.51,51.44,51.47,28693.0,46.5939,46.6482,46.5848,46.612,28693.0
2015-11-05 13:35:00,51.47,51.47,51.43,51.44,18497.0,46.612,46.612,46.5757,46.5848,18497.0
2015-11-05 13:40:00,51.44,51.45,51.4,51.41,23772.0,46.5848,46.5939,46.5486,46.5576,23772.0
2015-11-05 13:45:00,51.42,51.43,51.39,51.4,20502.0,46.5667,46.5757,46.5395,46.5486,20502.0
2015-11-05 13:50:00,51.4,51.44,51.36,51.43,9524.0,46.5486,46.5848,46.5123,46.5757,9524.0
2015-11-05 13:55:00,51.44,51.44,51.35,51.36,50445.0,46.5848,46.5848,46.5033,46.5123,50445.0
2015-11-05 14:00:00,51.37,51.43,51.37,51.4,20182.0,46.5214,46.5757,46.5214,46.5486,20182.0
2015-11-05 14:05:00,51.4,51.43,51.34,51.34,14062.0,46.5486,46.5757,46.4942,46.4942,14062.0
2015-11-05 14:10:00,51.33,51.37,51.32,51.35,9300.0,46.4852,46.5214,46.4761,46.5033,9300.0
2015-11-05 14:15:00,51.34,51.36,51.28,51.29,9479.0,46.4942,46.5123,46.4399,46.449,9479.0
2015-11-05 14:20:00,51.29,51.29,51.24,51.25,15546.0,46.449,46.449,46.4037,46.4127,15546.0
2015-11-05 14:25:00,51.25,51.26,51.21,51.21,14785.0,46.4127,46.4218,46.3765,46.3765,14785.0
2015-11-05 14:30:00,51.2,51.23,51.17,51.23,27741.0,46.3675,46.3946,46.3403,46.3946,27741.0
2015-11-05 14:35:00,51.23,51.23,51.19,51.2,20136.0,46.3946,46.3946,46.3584,46.3675,20136.0
2015-11-05 14:40:00,51.2,51.2,51.18,51.2,117588.0,46.3675,46.3675,46.3493,46.3675,117588.0
2015-11-05 14:45:00,51.19,51.28,51.17,51.24,22662.0,46.3584,46.4399,46.3403,46.4037,22662.0
2015-11-05 14:50:00,51.25,51.35,51.25,51.32,13955.0,46.4127,46.5033,46.4127,46.4761,13955.0
2015-11-05 14:55:00,51.3,51.36,51.28,51.35,14270.0,46.458,46.5123,46.4399,46.5033,14270.0
2015-11-05 15:00:00,51.36,51.36,51.29,51.3,14443.0,46.5123,46.5123,46.449,46.458,14443.0
2015-11-05 15:05:00,51.3,51.31,51.26,51.26,11078.0,46.458,46.4671,46.4218,46.4218,11078.0
2015-11-05 15:10:00,51.26,51.27,51.22,51.23,15200.0,46.4218,46.4308,46.3856,46.3946,15200.0
2015-11-05 15:15:00,51.24,51.4,51.23,51.39,22882.0,46.4037,46.5486,46.3946,46.5395,22882.0
2015-11-05 15:20:00,51.39,51.42,51.38,51.41,14313.0,46.5395,46.5667,46.5305,46.5576,14313.0
2015-11-05 15:25:00,51.4,51.51,51.39,51.48,32392.0,46.5486,46.6482,46.5395,46.621,32392.0
2015-11-05 15:30:00,51.48,51.5,51.43,51.47,20937.0,46.621,46.6391,46.5757,46.612,20937.0
2015-11-05 15:35:00,51.48,51.52,51.47,51.49,31031.0,46.621,46.6572,46.612,46.6301,31031.0
2015-11-05 15:40:00,51.5,51.59,51.48,51.57,45404.0,46.6391,46.7206,46.621,46.7025,45404.0
2015-11-05 15:45:00,51.58,51.58,51.49,51.53,36772.0,46.7116,46.7116,46.6301,46.6663,36772.0
2015-11-05 15:50:00,51.53,51.58,51.52,51.57,42100.0,46.6663,46.7116,46.6572,46.7025,42100.0
2015-11-05 15:55:00,51.57,51.57,51.51,51.54,59131.0,46.7025,46.7025,46.6482,46.6754,59131.0
2015-11-06 09:30:00,51.5,51.54,51.3,51.45,61473.0,46.6391,46.6754,46.458,46.5939,61473.0
2015-11-06 09:35:00,51.4,51.52,51.38,51.51,25005.0,46.5486,46.6572,46.5305,46.6482,25005.0
2015-11-06 09:40:00,51.51,51.55,51.36,51.37,33391.0,46.6482,46.6844,46.5123,46.5214,33391.0
2015-11-06 09:45:00,51.35,51.35,51.14,51.2,44197.0,46.5033,46.5033,46.3131,46.3675,44197.0
2015-11-06 09:50:00,51.22,51.24,51.08,51.08,7132.0,46.3856,46.4037,46.2588,46.2588,7132.0
2015-11-06 09:55:00,51.09,51.09,51.02,51.04,8946.0,46.2678,46.2678,46.2044,46.2226,8946.0
2015-11-06 10:00:00,51.06,51.07,50.98,51.0,18563.0,46.2407,46.2497,46.1682,46.1863,18563.0
2015-11-06 10:05:00,51.0,51.01,50.88,50.97,30195.0,46.1863,46.1954,46.0777,46.1592,30195.0
2015-11-06 10:10:00,50.97,51.08,50.94,51.07,8243.0,46.1592,46.2588,46.132,46.2497,8243.0
2015-11-06 10:15:00,51.05,51.08,50.97,50.97,12784.0,46.2316,46.2588,46.1592,46.1592,12784.0
2015-11-06 10:20:00,50.96,50.96,50.88,50.89,15975.0,46.1501,46.1501,46.0777,46.0867,15975.0
2015-11-06 10:25:00,50.88,50.9,50.82,50.89,16608.0,46.0777,46.0958,46.0233,46.0867,16608.0
2015-11-06 10:30:00,50.88,50.91,50.82,50.86,11446.0,46.0777,46.1048,46.0233,46.0595,11446.0
2015-11-06 10:35:00,50.86,51.06,50.86,51.02,13300.0,46.0595,46.2407,46.0595,46.2044,13300.0
2015-11-06 10:40:00,51.03,51.26,51.03,51.18,9556.0,46.2135,46.4218,46.2135,46.3493,9556.0
2015-11-06 10:45:00,51.18,51.25,51.14,51.16,8770.0,46.3493,46.4127,46.3131,46.3312,8770.0
2015-11-06 10:50:00,51.14,51.18,51.1,51.15,32404.0,46.3131,46.3493,46.2769,46.3222,32404.0
2015-11-06 10:55:00,51.16,51.16,51.08,51.12,25080.0,46.3312,46.3312,46.2588,46.295,25080.0
2015-11-06 11:00:00,51.12,51.16,50.99,50.99,5518.0,46.295,46.3312,46.1773,46.1773,5518.0
2015-11-06 11:05:00,51.0,51.03,50.93,50.93,7992.0,46.1863,46.2135,46.1229,46.1229,7992.0
2015-11-06 11:10:00,50.91,50.93,50.84,50.88,7900.0,46.1048,46.1229,46.0414,46.0777,7900.0
2015-11-06 11:15:00,50.87,50.88,50.8,50.84,9859.0,46.0686,46.0777,46.0052,46.0414,9859.0
2015-11-06 11:20:00,50.82,50.86,50.72,50.72,7011.0,46.0233,46.0595,45.9328,45.9328,7011.0
2015-11-06 11:25:00,50.73,50.75,50.69,50.74,6900.0,45.9418,45.9599,45.9056,45.9509,6900.0
2015-11-06 11:30:00,50.73,50.82,50.7,50.72,58117.0,45.9418,46.0233,45.9146,45.9328,58117.0
2015-11-06 11:35:00,50.74,50.83,50.7,50.81,43844.0,45.9509,46.0324,45.9146,46.0143,43844.0
2015-11-06 11:40:00,50.8,50.83,50.78,50.8,93713.0,46.0052,46.0324,45.9871,46.0052,93713.0
2015-11-06 11:45:00,50.8,50.83,50.75,50.77,41606.0,46.0052,46.0324,45.9599,45.978,41606.0
2015-11-06 11:50:00,50.77,50.82,50.75,50.81,32779.0,45.978,46.0233,45.9599,46.0143,32779.0
2015-11-06 11:55:00,50.81,50.85,50.75,50.75,47786.0,46.0143,46.0505,45.9599,45.9599,47786.0
2015-11-06 12:00:00,50.76,50.78,50.65,50.66,23074.0,45.969,45.9871,45.8694,45.8784,23074.0
2015-11-06 12:05:00,50.66,50.66,50.48,50.51,36407.0,45.8784,45.8784,45.7154,45.7426,36407.0
2015-11-06 12:10:00,50.52,50.57,50.46,50.48,12583.0,45.7516,45.7969,45.6973,45.7154,12583.0
2015-11-06 12:15:00,50.47,50.48,50.39,50.39,17466.0,45.7064,45.7154,45.6339,45.6339,17466.0
2015-11-06 12:20:00,50.4,50.4,50.27,50.27,10259.0,45.643,45.643,45.5252,45.5252,10259.0
2015-11-06 12:25:00,50.27,50.3,50.22,50.24,27545.0,45.5252,45.5524,45.4799,45.4981,27545.0
2015-11-06 12:30:00,50.23,50.27,50.15,50.15,48427.0,45.489,45.5252,45.4166,45.4166,48427.0
2015-11-06 12:35:00,50.15,50.16,50.05,50.14,33656.0,45.4166,45.4256,45.326,45.4075,33656.0
2015-11-06 12:40:00,50.14,50.15,50.1,50.15,10173.0,45.4075,45.4166,45.3713,45.4166,10173.0
2015-11-06 12:45:00,50.15,50.27,50.15,50.2,12856.0,45.4166,45.5252,45.4166,45.4618,12856.0
2015-11-06 12:50:00,50.2,50.22,50.16,50.19,6581.0,45.4618,45.4799,45.4256,45.4528,6581.0
2015-11-06 12:55:00,50.21,50.25,50.19,50.25,32897.0,45.4709,45.5071,45.4528,45.5071,32897.0
2015-11-06 13:00:00,50.26,50.3,50.24,50.29,10561.0,45.5162,45.5524,45.4981,45.5433,10561.0
2015-11-06 13:05:00,50.3,50.3,50.23,50.27,11309.0,45.5524,45.5524,45.489,45.5252,11309.0
2015-11-06 13:10:00,50.27,50.29,50.22,50.29,12388.0,45.5252,45.5433,45.4799,45.5433,12388.0
2015-11-06 13:15:00,50.29,50.29,50.23,50.24,7414.0,45.5433,45.5433,45.489,45.4981,7414.0
2015-11-06 13:20:00,50.24,50.32,50.2,50.21,26438.0,45.4981,45.5705,45.4618,45.4709,26438.0
2015-11-06 13:25:00,50.21,50.23,50.17,50.22,13140.0,45.4709,45.489,45.4347,45.4799,13140.0
2015-11-06 13:30:00,50.23,50.24,50.11,50.13,31780.0,45.489,45.4981,45.3803,45.3984,31780.0
2015-11-06 13:35:00,50.12,50.12,50.07,50.1,9706.0,45.3894,45.3894,45.3441,45.3713,9706.0
2015-11-06 13:40:00,50.1,50.18,50.1,50.13,11991.0,45.3713,45.4437,45.3713,45.3984,11991.0
2015-11-06 13:45:00,50.13,50.19,50.11,50.18,7600.0,45.3984,45.4528,45.3803,45.4437,7600.0
2015-11-06 13:50:00,50.19,50.31,50.18,50.29,13903.0,45.4528,45.5615,45.4437,45.5433,13903.0
2015-11-06 13:55:00,50.28,50.29,50.21,50.25,19931.0,45.5343,45.5433,45.4709,45.5071,19931.0
2015-11-06 14:00:00,50.26,50.45,50.26,50.4,34014.0,45.5162,45.6882,45.5162,45.643,34014.0
2015-11-06 14:05:00,50.4,50.41,50.37,50.39,16722.0,45.643,45.652,45.6158,45.6339,16722.0
2015-11-06 14:10:00,50.39,50.43,50.37,50.42,10136.0,45.6339,45.6701,45.6158,45.6611,10136.0
2015-11-06 14:15:00,50.42,50.43,50.29,50.32,14188.0,45.6611,45.6701,45.5433,45.5705,14188.0
2015-11-06 14:20:00,50.32,50.37,50.23,50.23,26253.0,45.5705,45.6158,45.489,45.489,26253.0
2015-11-06 14:25:00,50.24,50.28,50.17,50.28,12621.0,45.4981,45.5343,45.4347,45.5343,12621.0
2015-11-06 14:30:00,50.27,50.28,50.11,50.11,25286.0,45.5252,45.5343,45.3803,45.3803,25286.0
2015-11-06 14:35:00,50.11,50.17,50.07,50.08,18323.0,45.3803,45.4347,45.3441,45.3532,18323.0
2015-11-06 14:40:00,50.08,50.14,50.05,50.12,29372.0,45.3532,45.4075,45.326,45.3894,29372.0
2015-11-06 14:45:00,50.13,50.19,50.11,50.13,15299.0,45.3984,45.4528,45.3803,45.3984,15299.0
2015-11-06 14:50:00,50.13,50.23,50.13,50.22,30614.0,45.3984,45.489,45.3984,45.4799,30614.0
2015-11-06 14:55:00,50.22,50.28,50.21,50.27,17018.0,45.4799,45.5343,45.4709,45.5252,17018.0
2015-11-06 15:00:00,50.26,50.28,50.23,50.24,23050.0,45.5162,45.5343,45.489,45.4981,23050.0
2015-11-06 15:05:00,50.24,50.28,50.21,50.23,13599.0,45.4981,45.5343,45.4709,45.489,13599.0
2015-11-06 15:10:00,50.23,50.23,50.17,50.22,18919.0,45.489,45.489,45.4347,45.4799,18919.0
2015-11-06 15:15:00,50.22,50.26,50.21,50.25,18353.0,45.4799,45.5162,45.4709,45.5071,18353.0
2015-11-06 15:20:00,50.26,50.28,50.23,50.28,24641.0,45.5162,45.5343,45.489,45.5343,24641.0
2015-11-06 15:25:00,50.28,50.29,50.2,50.2,26065.0,45.5343,45.5433,45.4618,45.4618,26065.0
2015-11-06 15:30:00,50.21,50.32,50.21,50.31,51971.0,45.4709,45.5705,45.4709,45.5615,51971.0
2015-11-06 15:35:00,50.31,50.31,50.24,50.25,25822.0,45.5615,45.5615,45.4981,45.5071,25822.0
2015-11-06 15:40:00,50.25,50.31,50.23,50.31,20330.0,45.5071,45.5615,45.489,45.5615,20330.0
2015-11-06 15:45:00,50.31,50.34,50.31,50.32,23730.0,45.5615,45.5886,45.5615,45.5705,23730.0
2015-11-06 15:50:00,50.32,50.37,50.31,50.34,51625.0,45.5705,45.6158,45.5615,45.5886,51625.0
2015-11-06 15:55:00,50.34,50.4,50.32,50.4,115743.0,45.5886,45.643,45.5705,45.643,115743.0
2015-11-09 09:30:00,50.15,50.29,49.8,49.95,33136.0,45.4166,45.5433,45.0996,45.2354,33136.0
2015-11-09 09:35:00,50.02,50.12,49.86,49.9,62283.0,45.2988,45.3894,45.1539,45.1902,62283.0
2015-11-09 09:40:00,49.9,49.92,49.5,49.51,66720.0,45.1902,45.2083,44.8279,44.837,66720.0
2015-11-09 09:45:00,49.52,49.64,49.48,49.6,34019.0,44.846,44.9547,44.8098,44.9185,34019.0
2015-11-09 09:50:00,49.6,49.6,49.21,49.33,86277.0,44.9185,44.9185,44.5653,44.674,86277.0
2015-11-09 09:55:00,49.31,49.34,49.13,49.13,143197.0,44.6558,44.683,44.4928,44.4928,143197.0
2015-11-09 10:00:00,49.14,49.21,49.06,49.07,47450.0,44.5019,44.5653,44.4294,44.4385,47450.0
2015-11-09 10:05:00,49.07,49.19,49.06,49.19,81091.0,44.4385,44.5472,44.4294,44.5472,81091.0
2015-11-09 10:10:00,49.19,49.21,49.07,49.07,150330.0,44.5472,44.5653,44.4385,44.4385,150330.0
2015-11-09 10:15:00,49.07,49.14,48.97,49.11,35637.0,44.4385,44.5019,44.3479,44.4747,35637.0
2015-11-09 10:20:00,49.11,49.15,49.03,49.05,12685.0,44.4747,44.5109,44.4023,44.4204,12685.0
2015-11-09 10:25:00,49.05,49.18,49.03,49.17,22117.0,44.4204,44.5381,44.4023,44.5291,22117.0
2015-11-09 10:30:00,49.17,49.27,49.13,49.22,156567.0,44.5291,44.6196,44.4928,44.5743,156567.0
2015-11-09 10:35:00,49.23,49.3,49.19,49.3,33882.0,44.5834,44.6468,44.5472,44.6468,33882.0
2015-11-09 10:40:00,49.3,49.3,49.16,49.2,43798.0,44.6468,44.6468,44.52,44.5562,43798.0
2015-11-09 10:45:00,49.19,49.19,49.11,49.13,20960.0,44.5472,44.5472,44.4747,44.4928,20960.0
2015-11-09 10:50:00,49.13,49.14,48.95,49.07,22961.0,44.4928,44.5019,44.3298,44.4385,22961.0
2015-11-09 10:55:00,49.07,49.18,49.05,49.18,13077.0,44.4385,44.5381,44.4204,44.5381,13077.0
2015-11-09 11:00:00,49.17,49.19,49.09,49.11,16223.0,44.5291,44.5472,44.4566,44.4747,16223.0
2015-11-09 11:05:00,49.1,49.12,49.08,49.1,25636.0,44.4657,44.4838,44.4475,44.4657,25636.0
2015-11-09 11:10:00,49.09,49.12,49.06,49.12,18417.0,44.4566,44.4838,44.4294,44.4838,18417.0
2015-11-09 11:15:00,49.12,49.12,49.03,49.1,26300.0,44.4838,44.4838,44.4023,44.4657,26300.0
2015-11-09 11:20:00,49.09,49.09,48.99,49.01,40926.0,44.4566,44.4566,44.366,44.3842,40926.0
2015-11-09 11:25:00,49.0,49.01,48.72,48.72,68188.0,44.3751,44.3842,44.1215,44.1215,68188.0
2015-11-09 11:30:00,48.73,48.85,48.66,48.84,39168.0,44.1306,44.2393,44.0672,44.2302,39168.0
2015-11-09 11:35:00,48.84,48.88,48.74,48.76,78323.0,44.2302,44.2664,44.1396,44.1578,78323.0
2015-11-09 11:40:00,48.76,48.79,48.65,48.65,95815.0,44.1578,44.1849,44.0581,44.0581,95815.0
2015-11-09 11:45:00,48.66,48.68,48.6,48.65,47408.0,44.0672,44.0853,44.0129,44.0581,47408.0
2015-11-09 11:50:00,48.65,48.68,48.5,48.5,107765.0,44.0581,44.0853,43.9223,43.9223,107765.0
2015-11-09 11:55:00,48.52,48.62,48.51,48.59,22796.0,43.9404,44.031,43.9313,44.0038,22796.0
2015-11-09 12:00:00,48.59,48.72,48.57,48.72,23562.0,44.0038,44.1215,43.9857,44.1215,23562.0
2015-11-09 12:05:00,48.75,48.76,48.71,48.76,16591.0,44.1487,44.1578,44.1125,44.1578,16591.0
2015-11-09 12:10:00,48.77,48.77,48.74,48.75,124551.0,44.1668,44.1668,44.1396,44.1487,124551.0
2015-11-09 12:15:00,48.75,48.76,48.72,48.75,16592.0,44.1487,44.1578,44.1215,44.1487,16592.0
2015-11-09 12:20:00,48.74,48.77,48.69,48.75,15504.0,44.1396,44.1668,44.0944,44.1487,15504.0
2015-11-09 12:25:00,48.73,48.76,48.72,48.75,10850.0,44.1306,44.1578,44.1215,44.1487,10850.0
2015-11-09 12:30:00,48.74,48.81,48.73,48.81,13196.0,44.1396,44.203,44.1306,44.203,13196.0
2015-11-09 12:35:00,48.83,48.95,48.83,48.95,7830.0,44.2211,44.3298,44.2211,44.3298,7830.0
2015-11-09 12:40:00,48.95,49.0,48.93,48.99,22558.0,44.3298,44.3751,44.3117,44.366,22558.0
2015-11-09 12:45:00,48.99,49.14,48.99,49.14,44028.0,44.366,44.5019,44.366,44.5019,44028.0
2015-11-09 12:50:00,49.14,49.22,49.13,49.18,14152.0,44.5019,44.5743,44.4928,44.5381,14152.0
2015-11-09 12:55:00,49.17,49.21,49.09,49.1,29763.0,44.5291,44.5653,44.4566,44.4657,29763.0
2015-11-09 13:00:00,49.1,49.14,48.97,48.97,15415.0,44.4657,44.5019,44.3479,44.3479,15415.0
2015-11-09 13:05:00,48.99,49.09,48.97,49.01,32947.0,44.366,44.4566,44.3479,44.3842,32947.0
2015-11-09 13:10:00,49.01,49.03,48.95,48.95,7331.0,44.3842,44.4023,44.3298,44.3298,7331.0
2015-11-09 13:15:00,48.95,48.99,48.93,48.98,6950.0,44.3298,44.366,44.3117,44.357,6950.0
2015-11-09 13:20:00,48.97,49.01,48.93,49.0,115314.0,44.3479,44.3842,44.3117,44.3751,115314.0
2015-11-09 13:25:00,49.0,49.03,48.98,49.0,23240.0,44.3751,44.4023,44.357,44.3751,23240.0
2015-11-09 13:30:00,49.0,49.05,48.89,48.91,13315.0,44.3751,44.4204,44.2755,44.2936,13315.0
2015-11-09 13:35:00,48.92,49.06,48.92,49.05,6972.0,44.3027,44.4294,44.3027,44.4204,6972.0
2015-11-09 13:40:00,49.05,49.05,48.96,48.99,8609.0,44.4204,44.4204,44.3389,44.366,8609.0
2015-11-09 13:45:00,48.99,49.01,48.93,48.94,13057.0,44.366,44.3842,44.3117,44.3208,13057.0
2015-11-09 13:50:00,48.93,48.93,48.81,48.91,10652.0,44.3117,44.3117,44.203,44.2936,10652.0
2015-11-09 13:55:00,48.91,48.93,48.86,48.92,13333.0,44.2936,44.3117,44.2483,44.3027,13333.0
2015-11-09 14:00:00,48.92,49.0,48.88,48.98,14833.0,44.3027,44.3751,44.2664,44.357,14833.0
2015-11-09 14:05:00,48.98,49.11,48.98,49.06,16684.0,44.357,44.4747,44.357,44.4294,16684.0
2015-11-09 14:10:00,49.05,49.09,49.03,49.05,17344.0,44.4204,44.4566,44.4023,44.4204,17344.0
2015-11-09 14:15:00,49.03,49.11,49.0,49.09,23073.0,44.4023,44.4747,44.3751,44.4566,23073.0
2015-11-09 14:20:00,49.07,49.08,48.99,49.01,23331.0,44.4385,44.4475,44.366,44.3842,23331.0
2015-11-09 14:25:00,49.02,49.03,48.99,49.03,46908.0,44.3932,44.4023,44.366,44.4023,46908.0
2015-11-09 14:30:00,49.03,49.09,48.95,48.97,91472.0,44.4023,44.4566,44.3298,44.3479,91472.0
2015-11-09 14:35:00,48.97,48.97,48.85,48.91,18061.0,44.3479,44.3479,44.2393,44.2936,18061.0
2015-11-09 14:40:00,48.9,49.0,48.9,48.96,17132.0,44.2845,44.3751,44.2845,44.3389,17132.0
2015-11-09 14:45:00,48.96,48.99,48.93,48.97,53991.0,44.3389,44.366,44.3117,44.3479,53991.0
2015-11-09 14:50:00,48.98,49.01,48.92,48.93,28474.0,44.357,44.3842,44.3027,44.3117,28474.0
2015-11-09 14:55:00,48.94,49.0,48.92,48.93,19107.0,44.3208,44.3751,44.3027,44.3117,19107.0
2015-11-09 15:00:00,48.94,48.94,48.88,48.94,23500.0,44.3208,44.3208,44.2664,44.3208,23500.0
2015-11-09 15:05:00,48.94,48.98,48.85,48.88,34147.0,44.3208,44.357,44.2393,44.2664,34147.0
2015-11-09 15:10:00,48.88,48.92,48.85,48.89,30088.0,44.2664,44.3027,44.2393,44.2755,30088.0
2015-11-09 15:15:00,48.89,48.9,48.78,48.83,38267.0,44.2755,44.2845,44.1759,44.2211,38267.0
2015-11-09 15:20:00,48.83,48.83,48.77,48.78,46961.0,44.2211,44.2211,44.1668,44.1759,46961.0
2015-11-09 15:25:00,48.78,48.85,48.78,48.84,67488.0,44.1759,44.2393,44.1759,44.2302,67488.0
2015-11-09 15:30:00,48.84,49.05,48.83,49.03,83309.0,44.2302,44.4204,44.2211,44.4023,83309.0
2015-11-09 15:35:00,49.04,49.1,49.01,49.1,40015.0,44.4113,44.4657,44.3842,44.4657,40015.0
2015-11-09 15:40:00,49.11,49.17,49.08,49.15,39112.0,44.4747,44.5291,44.4475,44.5109,39112.0
2015-11-09 15:45:00,49.14,49.16,49.12,49.15,42495.0,44.5019,44.52,44.4838,44.5109,42495.0
2015-11-09 15:50:00,49.15,49.2,49.12,49.19,78926.0,44.5109,44.5562,44.4838,44.5472,78926.0
2015-11-09 15:55:00,49.18,49.19,49.09,49.12,111176.0,44.5381,44.5472,44.4566,44.4838,111176.0
2015-11-10 09:30:00,49.05,49.51,49.0,49.21,45469.0,44.4204,44.837,44.3751,44.5653,45469.0
2015-11-10 09:35:00,49.23,49.33,49.04,49.28,16277.0,44.5834,44.674,44.4113,44.6287,16277.0
2015-11-10 09:40:00,49.31,49.35,49.23,49.26,17550.0,44.6558,44.6921,44.5834,44.6106,17550.0
2015-11-10 09:45:00,49.27,49.58,49.23,49.58,32576.0,44.6196,44.9004,44.5834,44.9004,32576.0
2015-11-10 09:50:00,49.58,49.85,49.58,49.83,27717.0,44.9004,45.1449,44.9004,45.1268,27717.0
2015-11-10 09:55:00,49.84,49.93,49.72,49.72,30887.0,45.1358,45.2173,45.0271,45.0271,30887.0
2015-11-10 10:00:00,49.69,49.78,49.59,49.65,111618.0,45.0,45.0815,44.9094,44.9637,111618.0
2015-11-10 10:05:00,49.67,49.75,49.66,49.74,53425.0,44.9819,45.0543,44.9728,45.0453,53425.0
2015-11-10 10:10:00,49.72,49.84,49.67,49.72,54503.0,45.0271,45.1358,44.9819,45.0271,54503.0
2015-11-10 10:15:00,49.72,49.8,49.65,49.66,18403.0,45.0271,45.0996,44.9637,44.9728,18403.0
2015-11-10 10:20:00,49.66,49.71,49.64,49.65,46481.0,44.9728,45.0181,44.9547,44.9637,46481.0
2015-11-10 10:25:00,49.65,49.71,49.6,49.66,15419.0,44.9637,45.0181,44.9185,44.9728,15419.0
2015-11-10 10:30:00,49.63,49.68,49.59,49.6,21664.0,44.9456,44.9909,44.9094,44.9185,21664.0
2015-11-10 10:35:00,49.61,49.76,49.61,49.75,44595.0,44.9275,45.0634,44.9275,45.0543,44595.0
2015-11-10 10:40:00,49.74,49.74,49.67,49.71,27663.0,45.0453,45.0453,44.9819,45.0181,27663.0
2015-11-10 10:45:00,49.71,49.77,49.71,49.74,10730.0,45.0181,45.0724,45.0181,45.0453,10730.0
2015-11-10 10:50:00,49.75,49.76,49.72,49.74,15064.0,45.0543,45.0634,45.0271,45.0453,15064.0
2015-11-10 10:55:00,49.75,49.75,49.66,49.68,16786.0,45.0543,45.0543,44.9728,44.9909,16786.0
2015-11-10 11:00:00,49.69,49.73,49.63,49.69,12677.0,45.0,45.0362,44.9456,45.0,12677.0
2015-11-10 11:05:00,49.71,49.72,49.56,49.57,14406.0,45.0181,45.0271,44.8822,44.8913,14406.0
2015-11-10 11:10:00,49.55,49.57,49.42,49.45,14467.0,44.8732,44.8913,44.7555,44.7826,14467.0
2015-11-10 11:15:00,49.44,49.45,49.34,49.34,17489.0,44.7736,44.7826,44.683,44.683,17489.0
2015-11-10 11:20:00,49.34,49.35,49.16,49.16,22046.0,44.683,44.6921,44.52,44.52,22046.0
2015-11-10 11:25:00,49.16,49.16,49.02,49.06,24407.0,44.52,44.52,44.3932,44.4294,24407.0
2015-11-10 11:30:00,49.06,49.1,48.95,48.99,48604.0,44.4294,44.4657,44.3298,44.366,48604.0
2015-11-10 11:35:00,49.0,49.0,48.86,48.86,20499.0,44.3751,44.3751,44.2483,44.2483,20499.0
2015-11-10 11:40:00,48.87,49.0,48.86,48.97,15412.0,44.2574,44.3751,44.2483,44.3479,15412.0
2015-11-10 11:45:00,48.99,48.99,48.94,48.97,17042.0,44.366,44.366,44.3208,44.3479,17042.0
2015-11-10 11:50:00,48.96,49.04,48.96,48.99,20317.0,44.3389,44.4113,44.3389,44.366,20317.0
2015-11-10 11:55:00,48.99,49.07,48.97,49.07,23273.0,44.366,44.4385,44.3479,44.4385,23273.0
2015-11-10 12:00:00,49.06,49.11,49.05,49.11,15715.0,44.4294,44.4747,44.4204,44.4747,15715.0
2015-11-10 12:05:00,49.13,49.23,49.13,49.23,13471.0,44.4928,44.5834,44.4928,44.5834,13471.0
2015-11-10 12:10:00,49.23,49.32,49.23,49.29,15797.0,44.5834,44.6649,44.5834,44.6377,15797.0
2015-11-10 12:15:00,49.3,49.35,49.3,49.35,19214.0,44.6468,44.6921,44.6468,44.6921,19214.0
2015-11-10 12:20:00,49.35,49.39,49.27,49.27,15300.0,44.6921,44.7283,44.6196,44.6196,15300.0
2015-11-10 12:25:00,49.26,49.29,49.23,49.28,26000.0,44.6106,44.6377,44.5834,44.6287,26000.0
2015-11-10 12:30:00,49.27,49.34,49.25,49.3,17413.0,44.6196,44.683,44.6015,44.6468,17413.0
2015-11-10 12:35:00,49.31,49.34,49.3,49.34,9253.0,44.6558,44.683,44.6468,44.683,9253.0
2015-11-10 12:40:00,49.33,49.33,49.28,49.32,12021.0,44.674,44.674,44.6287,44.6649,12021.0
2015-11-10 12:45:00,49.31,49.32,49.28,49.31,9561.0,44.6558,44.6649,44.6287,44.6558,9561.0
2015-11-10 12:50:00,49.31,49.33,49.3,49.33,10400.0,44.6558,44.674,44.6468,44.674,10400.0
2015-11-10 12:55:00,49.33,49.33,49.22,49.23,12082.0,44.674,44.674,44.5743,44.5834,12082.0
2015-11-10 13:00:00,49.21,49.29,49.2,49.27,17323.0,44.5653,44.6377,44.5562,44.6196,17323.0
2015-11-10 13:05:00,49.27,49.27,49.2,49.24,13000.0,44.6196,44.6196,44.5562,44.5924,13000.0
2015-11-10 13:10:00,49.24,49.29,49.23,49.24,11782.0,44.5924,44.6377,44.5834,44.5924,11782.0
2015-11-10 13:15:00,49.25,49.29,49.21,49.22,11327.0,44.6015,44.6377,44.5653,44.5743,11327.0
2015-11-10 13:20:00,49.22,49.24,49.18,49.22,8025.0,44.5743,44.5924,44.5381,44.5743,8025.0
2015-11-10 13:25:00,49.21,49.31,49.2,49.31,8801.0,44.5653,44.6558,44.5562,44.6558,8801.0
2015-11-10 13:30:00,49.32,49.37,49.3,49.36,11819.0,44.6649,44.7102,44.6468,44.7011,11819.0
2015-11-10 13:35:00,49.37,49.49,49.37,49.48,13535.0,44.7102,44.8189,44.7102,44.8098,13535.0
2015-11-10 13:40:00,49.48,49.54,49.47,49.52,27530.0,44.8098,44.8641,44.8007,44.846,27530.0
2015-11-10 13:45:00,49.52,49.52,49.4,49.4,13845.0,44.846,44.846,44.7373,44.7373,13845.0
2015-11-10 13:50:00,49.4,49.48,49.4,49.48,9611.0,44.7373,44.8098,44.7373,44.8098,9611.0
2015-11-10 13:55:00,49.49,49.54,49.46,49.46,6778.0,44.8189,44.8641,44.7917,44.7917,6778.0
2015-11-10 14:00:00,49.46,49.49,49.45,49.46,11608.0,44.7917,44.8189,44.7826,44.7917,11608.0
2015-11-10 14:05:00,49.46,49.5,49.44,49.44,9260.0,44.7917,44.8279,44.7736,44.7736,9260.0
2015-11-10 14:10:00,49.44,49.55,49.43,49.55,10121.0,44.7736,44.8732,44.7645,44.8732,10121.0
2015-11-10 14:15:00,49.56,49.6,49.54,49.57,12439.0,44.8822,44.9185,44.8641,44.8913,12439.0
2015-11-10 14:20:00,49.56,49.58,49.52,49.56,15283.0,44.8822,44.9004,44.846,44.8822,15283.0
2015-11-10 14:25:00,49.56,49.59,49.54,49.59,8310.0,44.8822,44.9094,44.8641,44.9094,8310.0
2015-11-10 14:30:00,49.58,49.66,49.57,49.64,25266.0,44.9004,44.9728,44.8913,44.9547,25266.0
2015-11-10 14:35:00,49.63,49.68,49.61,49.66,17239.0,44.9456,44.9909,44.9275,44.9728,17239.0
2015-11-10 14:40:00,49.67,49.82,49.65,49.81,21783.0,44.9819,45.1177,44.9637,45.1086,21783.0
2015-11-10 14:45:00,49.82,49.85,49.79,49.81,11691.0,45.1177,45.1449,45.0905,45.1086,11691.0
2015-11-10 14:50:00,49.84,49.85,49.77,49.78,46763.0,45.1358,45.1449,45.0724,45.0815,46763.0
2015-11-10 14:55:00,49.78,49.84,49.75,49.75,19053.0,45.0815,45.1358,45.0543,45.0543,19053.0
2015-11-10 15:00:00,49.74,49.85,49.73,49.82,19419.0,45.0453,45.1449,45.0362,45.1177,19419.0
2015-11-10 15:05:00,49.82,49.9,49.81,49.9,15343.0,45.1177,45.1902,45.1086,45.1902,15343.0
2015-11-10 15:10:00,49.9,49.95,49.88,49.93,26672.0,45.1902,45.2354,45.172,45.2173,26672.0
2015-11-10 15:15:00,49.95,49.97,49.88,49.9,23217.0,45.2354,45.2535,45.172,45.1902,23217.0
2015-11-10 15:20:00,49.91,49.93,49.89,49.89,23842.0,45.1992,45.2173,45.1811,45.1811,23842.0
2015-11-10 15:25:00,49.9,49.98,49.88,49.97,31850.0,45.1902,45.2626,45.172,45.2535,31850.0
2015-11-10 15:30:00,49.97,49.98,49.91,49.91,31490.0,45.2535,45.2626,45.1992,45.1992,31490.0
2015-11-10 15:35:00,49.9,49.93,49.87,49.9,20162.0,45.1902,45.2173,45.163,45.1902,20162.0
2015-11-10 15:40:00,49.9,49.99,49.89,49.96,25509.0,45.1902,45.2717,45.1811,45.2445,25509.0
2015-11-10 15:45:00,49.95,49.99,49.92,49.95,31013.0,45.2354,45.2717,45.2083,45.2354,31013.0
2015-11-10 15:50:00,49.95,49.95,49.85,49.87,59539.0,45.2354,45.2354,45.1449,45.163,59539.0
2015-11-10 15:55:00,49.86,49.96,49.86,49.94,97992.0,45.1539,45.2445,45.1539,45.2264,97992.0
2015-11-11 09:30:00,49.97,49.98,49.2,49.26,148298.0,45.2535,45.2626,44.5562,44.6106,148298.0
2015-11-11 09:35:00,49.24,49.33,49.07,49.2,29846.0,44.5924,44.674,44.4385,44.5562,29846.0
2015-11-11 09:40:00,49.21,49.21,49.04,49.08,41997.0,44.5653,44.5653,44.4113,44.4475,41997.0
2015-11-11 09:45:00,49.08,49.14,48.96,48.97,67900.0,44.4475,44.5019,44.3389,44.3479,67900.0
2015-11-11 09:50:00,48.95,49.05,48.83,48.98,51919.0,44.3298,44.4204,44.2211,44.357,51919.0
2015-11-11 09:55:00,49.01,49.12,48.92,48.94,56413.0,44.3842,44.4838,44.3027,44.3208,56413.0
2015-11-11 10:00:00,48.96,48.97,48.68,48.69,37777.0,44.3389,44.3479,44.0853,44.0944,37777.0
2015-11-11 10:05:00,48.69,48.75,48.62,48.63,38032.0,44.0944,44.1487,44.031,44.04,38032.0
2015-11-11 10:10:00,48.63,48.65,48.49,48.54,78265.0,44.04,44.0581,43.9132,43.9585,78265.0
2015-11-11 10:15:00,48.55,48.55,48.5,48.5,22331.0,43.9676,43.9676,43.9223,43.9223,22331.0
2015-11-11 10:20:00,48.51,48.62,48.48,48.5,47750.0,43.9313,44.031,43.9042,43.9223,47750.0
2015-11-11 10:25:00,48.48,48.57,48.48,48.52,41966.0,43.9042,43.9857,43.9042,43.9404,41966.0
2015-11-11 10:30:00,48.52,48.56,48.49,48.56,100424.0,43.9404,43.9766,43.9132,43.9766,100424.0
2015-11-11 10:35:00,48.57,48.59,48.5,48.57,44906.0,43.9857,44.0038,43.9223,43.9857,44906.0
2015-11-11 10:40:00,48.55,48.63,48.48,48.51,29503.0,43.9676,44.04,43.9042,43.9313,29503.0
2015-11-11 10:45:00,48.49,48.55,48.44,48.53,37649.0,43.9132,43.9676,43.868,43.9495,37649.0
2015-11-11 10:50:00,48.53,48.6,48.48,48.59,33455.0,43.9495,44.0129,43.9042,44.0038,33455.0
2015-11-11 10:55:00,48.6,48.66,48.54,48.57,33368.0,44.0129,44.0672,43.9585,43.9857,33368.0
2015-11-11 11:00:00,48.57,48.62,48.5,48.62,78388.0,43.9857,44.031,43.9223,44.031,78388.0
2015-11-11 11:05:00,48.62,48.82,48.58,48.77,46755.0,44.031,44.2121,43.9947,44.1668,46755.0
2015-11-11 11:10:00,48.76,48.77,48.7,48.74,24387.0,44.1578,44.1668,44.1034,44.1396,24387.0
2015-11-11 11:15:00,48.73,48.79,48.7,48.78,14406.0,44.1306,44.1849,44.1034,44.1759,14406.0
2015-11-11 11:20:00,48.78,48.83,48.75,48.8,22850.0,44.1759,44.2211,44.1487,44.194,22850.0
2015-11-11 11:25:00,48.8,48.83,48.76,48.8,25602.0,44.194,44.2211,44.1578,44.194,25602.0
2015-11-11 11:30:00,48.8,48.87,48.73,48.76,33318.0,44.194,44.2574,44.1306,44.1578,33318.0
2015-11-11 11:35:00,48.77,48.77,48.73,48.75,7277.0,44.1668,44.1668,44.1306,44.1487,7277.0
2015-11-11 11:40:00,48.74,48.76,48.63,48.64,28465.0,44.1396,44.1578,44.04,44.0491,28465.0
2015-11-11 11:45:00,48.65,48.71,48.63,48.69,44355.0,44.0581,44.1125,44.04,44.0944,44355.0
2015-11-11 11:50:00,48.69,48.74,48.67,48.71,32300.0,44.0944,44.1396,44.0762,44.1125,32300.0
2015-11-11 11:55:00,48.71,48.9,48.71,48.88,13100.0,44.1125,44.2845,44.1125,44.2664,13100.0
2015-11-11 12:00:00,48.88,48.89,48.8,48.8,11904.0,44.2664,44.2755,44.194,44.194,11904.0
2015-11-11 12:05:00,48.83,48.85,48.7,48.75,17072.0,44.2211,44.2393,44.1034,44.1487,17072.0
2015-11-11 12:10:00,48.75,48.76,48.73,48.75,5706.0,44.1487,44.1578,44.1306,44.1487,5706.0
2015-11-11 12:15:00,48.75,48.77,48.68,48.7,12394.0,44.1487,44.1668,44.0853,44.1034,12394.0
2015-11-11 12:20:00,48.69,48.86,48.68,48.82,79333.0,44.0944,44.2483,44.0853,44.2121,79333.0
2015-11-11 12:25:00,48.83,49.0,48.82,48.83,81003.0,44.2211,44.3751,44.2121,44.2211,81003.0
2015-11-11 12:30:00,48.83,48.86,48.8,48.86,12150.0,44.2211,44.2483,44.194,44.2483,12150.0
2015-11-11 12:35:00,48.86,48.96,48.84,48.87,28525.0,44.2483,44.3389,44.2302,44.2574,28525.0
2015-11-11 12:40:00,48.87,48.88,48.78,48.82,26395.0,44.2574,44.2664,44.1759,44.2121,26395.0
2015-11-11 12:45:00,48.81,48.82,48.76,48.76,30612.0,44.203,44.2121,44.1578,44.1578,30612.0
2015-11-11 12:50:00,48.75,48.82,48.75,48.81,16625.0,44.1487,44.2121,44.1487,44.203,16625.0
2015-11-11 12:55:00,48.82,48.82,48.74,48.77,15357.0,44.2121,44.2121,44.1396,44.1668,15357.0
2015-11-11 13:00:00,48.76,48.8,48.73,48.76,81367.0,44.1578,44.194,44.1306,44.1578,81367.0
2015-11-11 13:05:00,48.76,48.77,48.71,48.76,45722.0,44.1578,44.1668,44.1125,44.1578,45722.0
2015-11-11 13:10:00,48.75,48.75,48.67,48.72,16309.0,44.1487,44.1487,44.0762,44.1215,16309.0
2015-11-11 13:15:00,48.73,48.74,48.69,48.72,19676.0,44.1306,44.1396,44.0944,44.1215,19676.0
2015-11-11 13:20:00,48.72,48.81,48.71,48.74,24389.0,44.1215,44.203,44.1125,44.1396,24389.0
2015-11-11 13:25:00,48.71,48.72,48.63,48.69,16931.0,44.1125,44.1215,44.04,44.0944,16931.0
2015-11-11 13:30:00,48.69,48.72,48.63,48.68,13972.0,44.0944,44.1215,44.04,44.0853,13972.0
2015-11-11 13:35:00,48.67,48.72,48.62,48.71,23820.0,44.0762,44.1215,44.031,44.1125,23820.0
2015-11-11 13:40:00,48.71,48.88,48.7,48.86,52968.0,44.1125,44.2664,44.1034,44.2483,52968.0
2015-11-11 13:45:00,48.86,48.88,48.8,48.84,35159.0,44.2483,44.2664,44.194,44.2302,35159.0
2015-11-11 13:50:00,48.83,48.94,48.81,48.93,11756.0,44.2211,44.3208,44.203,44.3117,11756.0
2015-11-11 13:55:00,48.94,48.98,48.9,48.9,10348.0,44.3208,44.357,44.2845,44.2845,10348.0
2015-11-11 14:00:00,48.89,48.94,48.88,48.94,10978.0,44.2755,44.3208,44.2664,44.3208,10978.0
2015-11-11 14:05:00,48.94,48.95,48.87,48.9,23274.0,44.3208,44.3298,44.2574,44.2845,23274.0
2015-11-11 14:10:00,48.88,48.91,48.84,48.86,28437.0,44.2664,44.2936,44.2302,44.2483,28437.0
2015-11-11 14:15:00,48.85,48.92,48.82,48.91,77711.0,44.2393,44.3027,44.2121,44.2936,77711.0
2015-11-11 14:20:00,48.9,48.91,48.82,48.87,21717.0,44.2845,44.2936,44.2121,44.2574,21717.0
2015-11-11 14:25:00,48.88,48.97,48.86,48.94,36009.0,44.2664,44.3479,44.2483,44.3208,36009.0
2015-11-11 14:30:00,48.96,48.97,48.92,48.94,18330.0,44.3389,44.3479,44.3027,44.3208,18330.0
2015-11-11 14:35:00,48.94,48.95,48.88,48.89,37007.0,44.3208,44.3298,44.2664,44.2755,37007.0
2015-11-11 14:40:00,48.9,48.92,48.81,48.82,35224.0,44.2845,44.3027,44.203,44.2121,35224.0
2015-11-11 14:45:00,48.82,48.86,48.78,48.83,38630.0,44.2121,44.2483,44.1759,44.2211,38630.0
2015-11-11 14:50:00,48.83,48.85,48.77,48.8,25673.0,44.2211,44.2393,44.1668,44.194,25673.0
2015-11-11 14:55:00,48.79,48.8,48.67,48.69,46592.0,44.1849,44.194,44.0762,44.0944,46592.0
2015-11-11 15:00:00,48.69,48.74,48.63,48.64,20956.0,44.0944,44.1396,44.04,44.0491,20956.0
2015-11-11 15:05:00,48.64,48.72,48.64,48.65,21565.0,44.0491,44.1215,44.0491,44.0581,21565.0
2015-11-11 15:10:00,48.64,48.7,48.63,48.64,29913.0,44.0491,44.1034,44.04,44.0491,29913.0
2015-11-11 15:15:00,48.64,48.68,48.56,48.56,30580.0,44.0491,44.0853,43.9766,43.9766,30580.0
2015-11-11 15:20:00,48.57,48.59,48.52,48.53,57537.0,43.9857,44.0038,43.9404,43.9495,57537.0
2015-11-11 15:25:00,48.53,48.56,48.53,48.54,57321.0,43.9495,43.9766,43.9495,43.9585,57321.0
2015-11-11 15:30:00,48.54,48.55,48.5,48.53,61624.0,43.9585,43.9676,43.9223,43.9495,61624.0
2015-11-11 15:35:00,48.53,48.58,48.52,48.56,55923.0,43.9495,43.9947,43.9404,43.9766,55923.0
2015-11-11 15:40:00,48.55,48.58,48.5,48.54,53659.0,43.9676,43.9947,43.9223,43.9585,53659.0
2015-11-11 15:45:00,48.54,48.55,48.44,48.45,67851.0,43.9585,43.9676,43.868,43.877,67851.0
2015-11-11 15:50:00,48.46,48.53,48.45,48.53,69379.0,43.8861,43.9495,43.877,43.9495,69379.0
2015-11-11 15:55:00,48.54,48.54,48.5,48.51,118153.0,43.9585,43.9585,43.9223,43.9313,118153.0
2015-11-12 09:30:00,48.1,48.88,48.1,48.52,56169.0,43.56,44.2664,43.56,43.9404,56169.0
2015-11-12 09:35:00,48.53,48.7,48.49,48.68,42196.0,43.9495,44.1034,43.9132,44.0853,42196.0
2015-11-12 09:40:00,48.7,48.75,48.57,48.68,45350.0,44.1034,44.1487,43.9857,44.0853,45350.0
2015-11-12 09:45:00,48.69,48.9,48.69,48.9,26362.0,44.0944,44.2845,44.0944,44.2845,26362.0
2015-11-12 09:50:00,48.9,49.0,48.81,49.0,60430.0,44.2845,44.3751,44.203,44.3751,60430.0
2015-11-12 09:55:00,49.03,49.16,48.97,49.16,37530.0,44.4023,44.52,44.3479,44.52,37530.0
2015-11-12 10:00:00,49.16,49.16,49.0,49.01,26683.0,44.52,44.52,44.3751,44.3842,26683.0
2015-11-12 10:05:00,48.99,49.21,48.98,49.2,43974.0,44.366,44.5653,44.357,44.5562,43974.0
2015-11-12 10:10:00,49.21,49.22,49.01,49.03,28824.0,44.5653,44.5743,44.3842,44.4023,28824.0
2015-11-12 10:15:00,49.01,49.16,48.99,49.0,19254.0,44.3842,44.52,44.366,44.3751,19254.0
2015-11-12 10:20:00,48.99,48.99,48.7,48.7,23127.0,44.366,44.366,44.1034,44.1034,23127.0
2015-11-12 10:25:00,48.72,48.82,48.63,48.67,34660.0,44.1215,44.2121,44.04,44.0762,34660.0
2015-11-12 10:30:00,48.66,48.72,48.61,48.69,24761.0,44.0672,44.1215,44.0219,44.0944,24761.0
2015-11-12 10:35:00,48.71,48.78,48.69,48.75,19384.0,44.1125,44.1759,44.0944,44.1487,19384.0
2015-11-12 10:40:00,48.74,48.78,48.64,48.76,19642.0,44.1396,44.1759,44.0491,44.1578,19642.0
2015-11-12 10:45:00,48.76,48.77,48.66,48.68,13900.0,44.1578,44.1668,44.0672,44.0853,13900.0
2015-11-12 10:50:00,48.69,48.77,48.67,48.71,19367.0,44.0944,44.1668,44.0762,44.1125,19367.0
2015-11-12 10:55:00,48.72,48.86,48.72,48.85,30743.0,44.1215,44.2483,44.1215,44.2393,30743.0
2015-11-12 11:00:00,48.84,48.85,48.78,48.79,25115.0,44.2302,44.2393,44.1759,44.1849,25115.0
2015-11-12 11:05:00,48.79,48.79,48.69,48.76,30520.0,44.1849,44.1849,44.0944,44.1578,30520.0
2015-11-12 11:10:00,48.76,48.8,48.69,48.77,40582.0,44.1578,44.194,44.0944,44.1668,40582.0
2015-11-12 11:15:00,48.79,48.81,48.7,48.77,38469.0,44.1849,44.203,44.1034,44.1668,38469.0
2015-11-12 11:20:00,48.78,48.83,48.75,48.75,18238.0,44.1759,44.2211,44.1487,44.1487,18238.0
2015-11-12 11:25:00,48.76,48.85,48.75,48.85,13156.0,44.1578,44.2393,44.1487,44.2393,13156.0
2015-11-12 11:30:00,48.83,48.85,48.71,48.73,15690.0,44.2211,44.2393,44.1125,44.1306,15690.0
2015-11-12 11:35:00,48.75,48.85,48.75,48.85,36971.0,44.1487,44.2393,44.1487,44.2393,36971.0
2015-11-12 11:40:00,48.84,48.98,48.84,48.92,25436.0,44.2302,44.357,44.2302,44.3027,25436.0
2015-11-12 11:45:00,48.9,48.9,48.81,48.84,15620.0,44.2845,44.2845,44.203,44.2302,15620.0
2015-11-12 11:50:00,48.84,48.9,48.81,48.89,17564.0,44.2302,44.2845,44.203,44.2755,17564.0
2015-11-12 11:55:00,48.9,48.91,48.82,48.85,12992.0,44.2845,44.2936,44.2121,44.2393,12992.0
2015-11-12 12:00:00,48.85,48.87,48.79,48.79,15698.0,44.2393,44.2574,44.1849,44.1849,15698.0
2015-11-12 12:05:00,48.8,48.81,48.62,48.64,19334.0,44.194,44.203,44.031,44.0491,19334.0
2015-11-12 12:10:00,48.65,48.65,48.48,48.54,27170.0,44.0581,44.0581,43.9042,43.9585,27170.0
2015-11-12 12:15:00,48.54,48.54,48.42,48.44,11838.0,43.9585,43.9585,43.8498,43.868,11838.0
2015-11-12 12:20:00,48.45,48.51,48.37,48.39,52300.0,43.877,43.9313,43.8046,43.8227,52300.0
2015-11-12 12:25:00,48.39,48.49,48.36,48.49,33384.0,43.8227,43.9132,43.7955,43.9132,33384.0
2015-11-12 12:30:00,48.49,48.51,48.42,48.43,14130.0,43.9132,43.9313,43.8498,43.8589,14130.0
2015-11-12 12:35:00,48.43,48.43,48.22,48.29,28735.0,43.8589,43.8589,43.6687,43.7321,28735.0
2015-11-12 12:40:00,48.27,48.35,48.27,48.34,14857.0,43.714,43.7865,43.714,43.7774,14857.0
2015-11-12 12:45:00,48.35,48.36,48.31,48.34,20268.0,43.7865,43.7955,43.7502,43.7774,20268.0
2015-11-12 12:50:00,48.35,48.45,48.34,48.37,37309.0,43.7865,43.877,43.7774,43.8046,37309.0
2015-11-12 12:55:00,48.37,48.44,48.35,48.39,26933.0,43.8046,43.868,43.7865,43.8227,26933.0
2015-11-12 13:00:00,48.39,48.46,48.38,48.45,27489.0,43.8227,43.8861,43.8136,43.877,27489.0
2015-11-12 13:05:00,48.45,48.53,48.42,48.43,19439.0,43.877,43.9495,43.8498,43.8589,19439.0
2015-11-12 13:10:00,48.42,48.5,48.41,48.48,12007.0,43.8498,43.9223,43.8408,43.9042,12007.0
2015-11-12 13:15:00,48.48,48.61,48.48,48.6,19338.0,43.9042,44.0219,43.9042,44.0129,19338.0
2015-11-12 13:20:00,48.61,48.62,48.52,48.54,17299.0,44.0219,44.031,43.9404,43.9585,17299.0
2015-11-12 13:25:00,48.54,48.57,48.54,48.57,17569.0,43.9585,43.9857,43.9585,43.9857,17569.0
2015-11-12 13:30:00,48.57,48.59,48.52,48.54,28882.0,43.9857,44.0038,43.9404,43.9585,28882.0
2015-11-12 13:35:00,48.54,48.57,48.53,48.56,20588.0,43.9585,43.9857,43.9495,43.9766,20588.0
2015-11-12 13:40:00,48.56,48.57,48.48,48.48,18580.0,43.9766,43.9857,43.9042,43.9042,18580.0
2015-11-12 13:45:00,48.48,48.5,48.42,48.49,13182.0,43.9042,43.9223,43.8498,43.9132,13182.0
2015-11-12 13:50:00,48.49,48.51,48.44,48.48,17917.0,43.9132,43.9313,43.868,43.9042,17917.0
2015-11-12 13:55:00,48.49,48.57,48.48,48.55,9680.0,43.9132,43.9857,43.9042,43.9676,9680.0
2015-11-12 14:00:00,48.56,48.58,48.43,48.46,30645.0,43.9766,43.9947,43.8589,43.8861,30645.0
2015-11-12 14:05:00,48.45,48.48,48.41,48.43,28773.0,43.877,43.9042,43.8408,43.8589,28773.0
2015-11-12 14:10:00,48.42,48.42,48.31,48.34,30550.0,43.8498,43.8498,43.7502,43.7774,30550.0
2015-11-12 14:15:00,48.33,48.34,48.27,48.3,26839.0,43.7683,43.7774,43.714,43.7412,26839.0
2015-11-12 14:20:00,48.3,48.32,48.29,48.3,33806.0,43.7412,43.7593,43.7321,43.7412,33806.0
2015-11-12 14:25:00,48.3,48.38,48.29,48.35,54435.0,43.7412,43.8136,43.7321,43.7865,54435.0
2015-11-12 14:30:00,48.35,48.46,48.32,48.42,58030.0,43.7865,43.8861,43.7593,43.8498,58030.0
2015-11-12 14:35:00,48.43,48.47,48.4,48.43,30945.0,43.8589,43.8951,43.8317,43.8589,30945.0
2015-11-12 14:40:00,48.44,48.48,48.43,48.47,12853.0,43.868,43.9042,43.8589,43.8951,12853.0
2015-11-12 14:45:00,48.47,48.47,48.41,48.43,26255.0,43.8951,43.8951,43.8408,43.8589,26255.0
2015-11-12 14:50:00,48.42,48.43,48.31,48.33,27034.0,43.8498,43.8589,43.7502,43.7683,27034.0
2015-11-12 14:55:00,48.32,48.39,48.31,48.38,36059.0,43.7593,43.8227,43.7502,43.8136,36059.0
2015-11-12 15:00:00,48.37,48.42,48.36,48.38,34839.0,43.8046,43.8498,43.7955,43.8136,34839.0
2015-11-12 15:05:00,48.38,48.39,48.34,48.34,28227.0,43.8136,43.8227,43.7774,43.7774,28227.0
2015-11-12 15:10:00,48.35,48.35,48.28,48.3,38821.0,43.7865,43.7865,43.7231,43.7412,38821.0
2015-11-12 15:15:00,48.3,48.38,48.27,48.37,27276.0,43.7412,43.8136,43.714,43.8046,27276.0
2015-11-12 15:20:00,48.36,48.37,48.29,48.33,29389.0,43.7955,43.8046,43.7321,43.7683,29389.0
2015-11-12 15:25:00,48.32,48.36,48.28,48.29,33962.0,43.7593,43.7955,43.7231,43.7321,33962.0
2015-11-12 15:30:00,48.3,48.33,48.25,48.26,31325.0,43.7412,43.7683,43.6959,43.7049,31325.0
2015-11-12 15:35:00,48.27,48.29,48.24,48.25,30315.0,43.714,43.7321,43.6868,43.6959,30315.0
2015-11-12 15:40:00,48.25,48.26,48.16,48.2,70602.0,43.6959,43.7049,43.6144,43.6506,70602.0
2015-11-12 15:45:00,48.2,48.23,48.09,48.1,99361.0,43.6506,43.6778,43.551,43.56,99361.0
2015-11-12 15:50:00,48.1,48.12,48.07,48.1,150192.0,43.56,43.5782,43.5329,43.56,150192.0
2015-11-12 15:55:00,48.11,48.17,48.09,48.11,172722.0,43.5691,43.6234,43.551,43.5691,172722.0
2015-11-13 09:30:00,44.67,44.68,43.47,44.63,590086.0,40.4538,40.4628,39.3671,40.4176,590086.0
2015-11-13 09:35:00,44.6,45.21,44.54,45.01,256474.0,40.3904,40.9428,40.3361,40.7617,256474.0
2015-11-13 09:40:00,44.97,45.7,44.97,45.52,225523.0,40.7255,41.3866,40.7255,41.2236,225523.0
2015-11-13 09:45:00,45.55,46.14,45.54,46.03,351583.0,41.2507,41.785,41.2417,41.6854,351583.0
2015-11-13 09:50:00,46.03,46.29,46.0,46.29,247526.0,41.6854,41.9209,41.6583,41.9209,247526.0
2015-11-13 09:55:00,46.27,46.5,45.5,45.53,357437.0,41.9028,42.1111,41.2054,41.2326,357437.0
2015-11-13 10:00:00,45.52,46.24,45.41,45.9,279646.0,41.2236,41.8756,41.1239,41.5677,279646.0
2015-11-13 10:05:00,45.92,46.07,45.88,46.0,354553.0,41.5858,41.7217,41.5496,41.6583,354553.0
2015-11-13 10:10:00,45.98,46.0,45.75,45.87,74560.0,41.6401,41.6583,41.4319,41.5405,74560.0
2015-11-13 10:15:00,45.86,45.89,45.65,45.88,85395.0,41.5315,41.5586,41.3413,41.5496,85395.0
2015-11-13 10:20:00,45.88,45.94,45.8,45.81,135972.0,41.5496,41.6039,41.4771,41.4862,135972.0
2015-11-13 10:25:00,45.82,45.86,45.57,45.65,123717.0,41.4952,41.5315,41.2688,41.3413,123717.0
2015-11-13 10:30:00,45.66,45.72,45.57,45.57,68174.0,41.3503,41.4047,41.2688,41.2688,68174.0
2015-11-13 10:35:00,45.56,45.77,45.54,45.7,178996.0,41.2598,41.45,41.2417,41.3866,178996.0
2015-11-13 10:40:00,45.7,45.99,45.66,45.98,116782.0,41.3866,41.6492,41.3503,41.6401,116782.0
2015-11-13 10:45:00,45.97,45.98,45.78,45.87,341141.0,41.6311,41.6401,41.459,41.5405,341141.0
2015-11-13 10:50:00,45.87,45.9,45.69,45.75,108589.0,41.5405,41.5677,41.3775,41.4319,108589.0
2015-11-13 10:55:00,45.75,45.79,45.56,45.56,93704.0,41.4319,41.4681,41.2598,41.2598,93704.0
2015-11-13 11:00:00,45.55,45.55,45.33,45.47,110307.0,41.2507,41.2507,41.0515,41.1783,110307.0
2015-11-13 11:05:00,45.47,45.68,45.47,45.6,54551.0,41.1783,41.3685,41.1783,41.296,54551.0
2015-11-13 11:10:00,45.61,45.78,45.54,45.6,36665.0,41.3051,41.459,41.2417,41.296,36665.0
2015-11-13 11:15:00,45.58,45.69,45.49,45.59,51426.0,41.2779,41.3775,41.1964,41.287,51426.0
2015-11-13 11:20:00,45.6,45.74,45.57,45.7,43916.0,41.296,41.4228,41.2688,41.3866,43916.0
2015-11-13 11:25:00,45.69,45.69,45.47,45.5,61664.0,41.3775,41.3775,41.1783,41.2054,61664.0
2015-11-13 11:30:00,45.49,45.68,45.39,45.67,72418.0,41.1964,41.3685,41.1058,41.3594,72418.0
2015-11-13 11:35:00,45.67,45.72,45.6,45.66,45624.0,41.3594,41.4047,41.296,41.3503,45624.0
2015-11-13 11:40:00,45.66,45.67,45.46,45.5,62221.0,41.3503,41.3594,41.1692,41.2054,62221.0
2015-11-13 11:45:00,45.5,45.5,45.3,45.32,54244.0,41.2054,41.2054,41.0243,41.0424,54244.0
2015-11-13 11:50:00,45.31,45.37,45.22,45.37,84886.0,41.0334,41.0877,40.9519,41.0877,84886.0
2015-11-13 11:55:00,45.37,45.46,45.36,45.44,46233.0,41.0877,41.1692,41.0787,41.1511,46233.0
2015-11-13 12:00:00,45.44,45.61,45.44,45.58,59066.0,41.1511,41.3051,41.1511,41.2779,59066.0
2015-11-13 12:05:00,45.58,45.7,45.55,45.67,62420.0,41.2779,41.3866,41.2507,41.3594,62420.0
2015-11-13 12:10:00,45.67,45.68,45.56,45.66,71216.0,41.3594,41.3685,41.2598,41.3503,71216.0
2015-11-13 12:15:00,45.66,45.66,45.55,45.58,77967.0,41.3503,41.3503,41.2507,41.2779,77967.0
2015-11-13 12:20:00,45.57,45.61,45.47,45.51,62738.0,41.2688,41.3051,41.1783,41.2145,62738.0
2015-11-13 12:25:00,45.52,45.7,45.51,45.66,102442.0,41.2236,41.3866,41.2145,41.3503,102442.0
2015-11-13 12:30:00,45.67,45.84,45.67,45.7,73716.0,41.3594,41.5134,41.3594,41.3866,73716.0
2015-11-13 12:35:00,45.7,45.75,45.67,45.73,32987.0,41.3866,41.4319,41.3594,41.4137,32987.0
2015-11-13 12:40:00,45.72,45.72,45.56,45.6,39024.0,41.4047,41.4047,41.2598,41.296,39024.0
2015-11-13 12:45:00,45.6,45.65,45.58,45.58,51231.0,41.296,41.3413,41.2779,41.2779,51231.0
2015-11-13 12:50:00,45.57,45.62,45.52,45.57,80397.0,41.2688,41.3141,41.2236,41.2688,80397.0
2015-11-13 12:55:00,45.57,45.71,45.56,45.71,56302.0,41.2688,41.3956,41.2598,41.3956,56302.0
2015-11-13 13:00:00,45.71,45.74,45.57,45.59,32625.0,41.3956,41.4228,41.2688,41.287,32625.0
2015-11-13 13:05:00,45.6,45.63,45.36,45.47,98992.0,41.296,41.3232,41.0787,41.1783,98992.0
2015-11-13 13:10:00,45.48,45.55,45.45,45.51,349508.0,41.1873,41.2507,41.1602,41.2145,349508.0
2015-11-13 13:15:00,45.52,45.68,45.5,45.51,63834.0,41.2236,41.3685,41.2054,41.2145,63834.0
2015-11-13 13:20:00,45.52,45.52,45.31,45.41,29833.0,41.2236,41.2236,41.0334,41.1239,29833.0
2015-11-13 13:25:00,45.4,45.42,45.24,45.26,53645.0,41.1149,41.133,40.97,40.9881,53645.0
2015-11-13 13:30:00,45.26,45.34,45.11,45.17,62767.0,40.9881,41.0606,40.8523,40.9066,62767.0
2015-11-13 13:35:00,45.15,45.17,44.98,44.99,123028.0,40.8885,40.9066,40.7345,40.7436,123028.0
2015-11-13 13:40:00,45.0,45.11,44.94,45.04,119646.0,40.7526,40.8523,40.6983,40.7889,119646.0
2015-11-13 13:45:00,45.04,45.06,44.86,44.89,60160.0,40.7889,40.807,40.6259,40.653,60160.0
2015-11-13 13:50:00,44.9,44.95,44.83,44.9,49593.0,40.6621,40.7074,40.5987,40.6621,49593.0
2015-11-13 13:55:00,44.9,44.9,44.68,44.73,61456.0,40.6621,40.6621,40.4628,40.5081,61456.0
2015-11-13 14:00:00,44.72,44.87,44.7,44.78,57820.0,40.4991,40.6349,40.481,40.5534,57820.0
2015-11-13 14:05:00,44.77,44.95,44.75,44.89,70925.0,40.5444,40.7074,40.5262,40.653,70925.0
2015-11-13 14:10:00,44.88,44.98,44.86,44.96,79901.0,40.644,40.7345,40.6259,40.7164,79901.0
2015-11-13 14:15:00,44.96,44.96,44.83,44.9,53157.0,40.7164,40.7164,40.5987,40.6621,53157.0
2015-11-13 14:20:00,44.91,45.07,44.9,45.04,167305.0,40.6711,40.816,40.6621,40.7889,167305.0
2015-11-13 14:25:00,45.05,45.07,44.9,44.9,58310.0,40.7979,40.816,40.6621,40.6621,58310.0
2015-11-13 14:30:00,44.89,44.9,44.76,44.76,40878.0,40.653,40.6621,40.5353,40.5353,40878.0
2015-11-13 14:35:00,44.77,44.78,44.6,44.67,52969.0,40.5444,40.5534,40.3904,40.4538,52969.0
2015-11-13 14:40:00,44.68,44.74,44.6,44.74,63575.0,40.4628,40.5172,40.3904,40.5172,63575.0
2015-11-13 14:45:00,44.75,44.76,44.66,44.66,44794.0,40.5262,40.5353,40.4447,40.4447,44794.0
2015-11-13 14:50:00,44.66,44.74,44.63,44.74,49103.0,40.4447,40.5172,40.4176,40.5172,49103.0
2015-11-13 14:55:00,44.74,44.83,44.71,44.82,56974.0,40.5172,40.5987,40.49,40.5896,56974.0
2015-11-13 15:00:00,44.83,44.9,44.77,44.87,34010.0,40.5987,40.6621,40.5444,40.6349,34010.0
2015-11-13 15:05:00,44.86,44.91,44.82,44.83,59481.0,40.6259,40.6711,40.5896,40.5987,59481.0
2015-11-13 15:10:00,44.84,44.89,44.83,44.88,62102.0,40.6077,40.653,40.5987,40.644,62102.0
2015-11-13 15:15:00,44.88,44.88,44.71,44.72,86184.0,40.644,40.644,40.49,40.4991,86184.0
2015-11-13 15:20:00,44.73,44.73,44.62,44.67,65848.0,40.5081,40.5081,40.4085,40.4538,65848.0
2015-11-13 15:25:00,44.67,44.76,44.63,44.75,90933.0,40.4538,40.5353,40.4176,40.5262,90933.0
2015-11-13 15:30:00,44.75,44.87,44.74,44.79,162730.0,40.5262,40.6349,40.5172,40.5625,162730.0
2015-11-13 15:35:00,44.78,44.91,44.78,44.89,96739.0,40.5534,40.6711,40.5534,40.653,96739.0
2015-11-13 15:40:00,44.88,44.96,44.83,44.84,160652.0,40.644,40.7164,40.5987,40.6077,160652.0
2015-11-13 15:45:00,44.85,44.87,44.79,44.81,107247.0,40.6168,40.6349,40.5625,40.5806,107247.0
2015-11-13 15:50:00,44.81,44.83,44.73,44.76,139636.0,40.5806,40.5987,40.5081,40.5353,139636.0
2015-11-13 15:55:00,44.77,44.85,44.75,44.81,316504.0,40.5444,40.6168,40.5262,40.5806,316504.0
2015-11-16 09:30:00,44.87,45.45,44.8,45.18,144006.0,40.6349,41.1602,40.5715,40.9157,144006.0
2015-11-16 09:35:00,45.19,45.21,44.9,45.13,63258.0,40.9247,40.9428,40.6621,40.8704,63258.0
2015-11-16 09:40:00,45.17,45.52,45.0,45.38,59042.0,40.9066,41.2236,40.7526,41.0968,59042.0
2015-11-16 09:45:00,45.41,45.8,45.41,45.66,92427.0,41.1239,41.4771,41.1239,41.3503,92427.0
2015-11-16 09:50:00,45.66,45.69,45.43,45.54,48088.0,41.3503,41.3775,41.1421,41.2417,48088.0
2015-11-16 09:55:00,45.55,45.59,45.43,45.43,56889.0,41.2507,41.287,41.1421,41.1421,56889.0
2015-11-16 10:00:00,45.46,45.47,45.28,45.42,38015.0,41.1692,41.1783,41.0062,41.133,38015.0
2015-11-16 10:05:00,45.42,45.51,45.39,45.5,32595.0,41.133,41.2145,41.1058,41.2054,32595.0
2015-11-16 10:10:00,45.5,45.54,45.36,45.39,34223.0,41.2054,41.2417,41.0787,41.1058,34223.0
2015-11-16 10:15:00,45.38,45.4,45.23,45.24,59568.0,41.0968,41.1149,40.9609,40.97,59568.0
2015-11-16 10:20:00,45.23,45.32,45.11,45.29,35368.0,40.9609,41.0424,40.8523,41.0153,35368.0
2015-11-16 10:25:00,45.28,45.28,45.03,45.08,26738.0,41.0062,41.0062,40.7798,40.8251,26738.0
2015-11-16 10:30:00,45.07,45.12,45.02,45.07,52113.0,40.816,40.8613,40.7708,40.816,52113.0
2015-11-16 10:35:00,45.07,45.12,45.01,45.02,82665.0,40.816,40.8613,40.7617,40.7708,82665.0
2015-11-16 10:40:00,45.02,45.08,44.9,44.96,46538.0,40.7708,40.8251,40.6621,40.7164,46538.0
2015-11-16 10:45:00,44.96,45.01,44.86,44.87,22617.0,40.7164,40.7617,40.6259,40.6349,22617.0
2015-11-16 10:50:00,44.86,44.88,44.82,44.84,56774.0,40.6259,40.644,40.5896,40.6077,56774.0
2015-11-16 10:55:00,44.84,44.87,44.75,44.77,68156.0,40.6077,40.6349,40.5262,40.5444,68156.0
2015-11-16 11:00:00,44.77,44.86,44.77,44.79,31982.0,40.5444,40.6259,40.5444,40.5625,31982.0
2015-11-16 11:05:00,44.79,44.82,44.67,44.69,50430.0,40.5625,40.5896,40.4538,40.4719,50430.0
2015-11-16 11:10:00,44.69,44.74,44.59,44.61,41295.0,40.4719,40.5172,40.3813,40.3995,41295.0
2015-11-16 11:15:00,44.63,44.75,44.61,44.69,38487.0,40.4176,40.5262,40.3995,40.4719,38487.0
2015-11-16 11:20:00,44.68,44.76,44.63,44.68,33351.0,40.4628,40.5353,40.4176,40.4628,33351.0
2015-11-16 11:25:00,44.67,44.67,44.52,44.58,39353.0,40.4538,40.4538,40.3179,40.3723,39353.0
2015-11-16 11:30:00,44.58,44.61,44.48,44.49,24487.0,40.3723,40.3995,40.2817,40.2908,24487.0
2015-11-16 11:35:00,44.49,44.61,44.47,44.54,21113.0,40.2908,40.3995,40.2727,40.3361,21113.0
2015-11-16 11:40:00,44.55,44.61,44.53,44.53,36302.0,40.3451,40.3995,40.327,40.327,36302.0
2015-11-16 11:45:00,44.51,44.76,44.47,44.76,28306.0,40.3089,40.5353,40.2727,40.5353,28306.0
2015-11-16 11:50:00,44.75,44.75,44.64,44.67,9815.0,40.5262,40.5262,40.4266,40.4538,9815.0
2015-11-16 11:55:00,44.69,44.71,44.62,44.65,17813.0,40.4719,40.49,40.4085,40.4357,17813.0
2015-11-16 12:00:00,44.66,44.74,44.58,44.67,27692.0,40.4447,40.5172,40.3723,40.4538,27692.0
2015-11-16 12:05:00,44.68,44.83,44.68,44.83,20843.0,40.4628,40.5987,40.4628,40.5987,20843.0
2015-11-16 12:10:00,44.85,44.86,44.73,44.77,15216.0,40.6168,40.6259,40.5081,40.5444,15216.0
2015-11-16 12:15:00,44.77,44.79,44.7,44.74,19072.0,40.5444,40.5625,40.481,40.5172,19072.0
2015-11-16 12:20:00,44.73,44.91,44.73,44.89,15523.0,40.5081,40.6711,40.5081,40.653,15523.0
2015-11-16 12:25:00,44.88,44.91,44.85,44.9,16255.0,40.644,40.6711,40.6168,40.6621,16255.0
2015-11-16 12:30:00,44.9,45.09,44.89,45.04,87203.0,40.6621,40.8341,40.653,40.7889,87203.0
2015-11-16 12:35:00,45.03,45.04,44.93,44.93,46117.0,40.7798,40.7889,40.6892,40.6892,46117.0
2015-11-16 12:40:00,44.95,44.97,44.88,44.94,20420.0,40.7074,40.7255,40.644,40.6983,20420.0
2015-11-16 12:45:00,44.95,44.95,44.81,44.85,22637.0,40.7074,40.7074,40.5806,40.6168,22637.0
2015-11-16 12:50:00,44.84,44.92,44.81,44.83,36586.0,40.6077,40.6802,40.5806,40.5987,36586.0
2015-11-16 12:55:00,44.82,44.99,44.81,44.98,21392.0,40.5896,40.7436,40.5806,40.7345,21392.0
2015-11-16 13:00:00,44.98,45.03,44.9,44.99,43257.0,40.7345,40.7798,40.6621,40.7436,43257.0
2015-11-16 13:05:00,44.99,44.99,44.88,44.92,17364.0,40.7436,40.7436,40.644,40.6802,17364.0
2015-11-16 13:10:00,44.92,44.99,44.9,44.9,24580.0,40.6802,40.7436,40.6621,40.6621,24580.0
2015-11-16 13:15:00,44.89,44.98,44.82,44.96,21830.0,40.653,40.7345,40.5896,40.7164,21830.0
2015-11-16 13:20:00,44.96,45.02,44.92,45.0,26162.0,40.7164,40.7708,40.6802,40.7526,26162.0
2015-11-16 13:25:00,45.0,45.18,44.98,45.14,45664.0,40.7526,40.9157,40.7345,40.8794,45664.0
2015-11-16 13:30:00,45.14,45.18,45.07,45.08,16446.0,40.8794,40.9157,40.816,40.8251,16446.0
2015-11-16 13:35:00,45.08,45.18,45.07,45.17,21081.0,40.8251,40.9157,40.816,40.9066,21081.0
2015-11-16 13:40:00,45.17,45.27,45.15,45.26,39064.0,40.9066,40.9972,40.8885,40.9881,39064.0
2015-11-16 13:45:00,45.25,45.38,45.25,45.37,59692.0,40.979,41.0968,40.979,41.0877,59692.0
2015-11-16 13:50:00,45.38,45.53,45.36,45.51,56911.0,41.0968,41.2326,41.0787,41.2145,56911.0
2015-11-16 13:55:00,45.51,45.62,45.4,45.62,73834.0,41.2145,41.3141,41.1149,41.3141,73834.0
2015-11-16 14:00:00,45.61,45.64,45.47,45.48,40970.0,41.3051,41.3322,41.1783,41.1873,40970.0
2015-11-16 14:05:00,45.48,45.57,45.46,45.57,35864.0,41.1873,41.2688,41.1692,41.2688,35864.0
2015-11-16 14:10:00,45.58,45.65,45.51,45.65,75449.0,41.2779,41.3413,41.2145,41.3413,75449.0
2015-11-16 14:15:00,45.64,45.64,45.5,45.57,58748.0,41.3322,41.3322,41.2054,41.2688,58748.0
2015-11-16 14:20:00,45.59,45.63,45.5,45.54,44907.0,41.287,41.3232,41.2054,41.2417,44907.0
2015-11-16 14:25:00,45.55,45.73,45.55,45.64,37599.0,41.2507,41.4137,41.2507,41.3322,37599.0
2015-11-16 14:30:00,45.66,45.81,45.66,45.74,33148.0,41.3503,41.4862,41.3503,41.4228,33148.0
2015-11-16 14:35:00,45.74,45.83,45.69,45.77,75299.0,41.4228,41.5043,41.3775,41.45,75299.0
2015-11-16 14:40:00,45.78,45.79,45.72,45.73,66073.0,41.459,41.4681,41.4047,41.4137,66073.0
2015-11-16 14:45:00,45.73,45.79,45.68,45.79,75601.0,41.4137,41.4681,41.3685,41.4681,75601.0
2015-11-16 14:50:00,45.79,45.81,45.59,45.68,61645.0,41.4681,41.4862,41.287,41.3685,61645.0
2015-11-16 14:55:00,45.68,45.8,45.67,45.79,34709.0,41.3685,41.4771,41.3594,41.4681,34709.0
2015-11-16 15:00:00,45.8,45.92,45.73,45.87,41167.0,41.4771,41.5858,41.4137,41.5405,41167.0
2015-11-16 15:05:00,45.88,45.97,45.88,45.93,34100.0,41.5496,41.6311,41.5496,41.5949,34100.0
2015-11-16 15:10:00,45.92,46.04,45.89,45.94,65835.0,41.5858,41.6945,41.5586,41.6039,65835.0
2015-11-16 15:15:00,45.94,45.98,45.85,45.92,40154.0,41.6039,41.6401,41.5224,41.5858,40154.0
2015-11-16 15:20:00,45.92,46.05,45.92,46.02,52926.0,41.5858,41.7035,41.5858,41.6764,52926.0
2015-11-16 15:25:00,46.02,46.04,45.87,45.9,60092.0,41.6764,41.6945,41.5405,41.5677,60092.0
2015-11-16 15:30:00,45.9,45.99,45.9,45.9,59931.0,41.5677,41.6492,41.5677,41.5677,59931.0
2015-11-16 15:35:00,45.9,46.01,45.84,45.85,93077.0,41.5677,41.6673,41.5134,41.5224,93077.0
2015-11-16 15:40:00,45.85,45.88,45.78,45.83,95122.0,41.5224,41.5496,41.459,41.5043,95122.0
2015-11-16 15:45:00,45.84,45.88,45.81,45.82,88518.0,41.5134,41.5496,41.4862,41.4952,88518.0
2015-11-16 15:50:00,45.83,46.0,45.81,45.86,190638.0,41.5043,41.6583,41.4862,41.5315,190638.0
2015-11-16 15:55:00,45.86,45.9,45.74,45.76,526052.0,41.5315,41.5677,41.4228,41.4409,526052.0
2015-11-17 09:30:00,47.12,47.32,46.69,46.86,202470.0,42.6725,42.8537,42.2831,42.4371,202470.0
2015-11-17 09:35:00,46.84,46.84,46.22,46.26,246875.0,42.419,42.419,41.8575,41.8937,246875.0
2015-11-17 09:40:00,46.26,46.45,45.93,45.94,174784.0,41.8937,42.0658,41.5949,41.6039,174784.0
2015-11-17 09:45:00,45.96,46.02,45.84,45.96,124070.0,41.622,41.6764,41.5134,41.622,124070.0
2015-11-17 09:50:00,46.0,46.05,45.86,46.02,43913.0,41.6583,41.7035,41.5315,41.6764,43913.0
2015-11-17 09:55:00,46.01,46.13,45.94,45.99,25790.0,41.6673,41.776,41.6039,41.6492,25790.0
2015-11-17 10:00:00,45.97,46.0,45.61,45.65,83573.0,41.6311,41.6583,41.3051,41.3413,83573.0
2015-11-17 10:05:00,45.65,45.68,45.45,45.55,132015.0,41.3413,41.3685,41.1602,41.2507,132015.0
2015-11-17 10:10:00,45.57,46.03,45.54,45.91,135070.0,41.2688,41.6854,41.2417,41.5768,135070.0
2015-11-17 10:15:00,45.91,46.16,45.91,45.95,108272.0,41.5768,41.8032,41.5768,41.613,108272.0
2015-11-17 10:20:00,45.97,46.14,45.91,45.96,94401.0,41.6311,41.785,41.5768,41.622,94401.0
2015-11-17 10:25:00,45.94,46.01,45.81,45.94,62592.0,41.6039,41.6673,41.4862,41.6039,62592.0
2015-11-17 10:30:00,45.94,46.24,45.93,46.21,179460.0,41.6039,41.8756,41.5949,41.8484,179460.0
2015-11-17 10:35:00,46.2,46.25,46.11,46.22,87932.0,41.8394,41.8847,41.7579,41.8575,87932.0
2015-11-17 10:40:00,46.21,46.22,46.02,46.17,66651.0,41.8484,41.8575,41.6764,41.8122,66651.0
2015-11-17 10:45:00,46.16,46.41,46.14,46.35,40552.0,41.8032,42.0296,41.785,41.9752,40552.0
2015-11-17 10:50:00,46.35,46.43,46.27,46.34,43900.0,41.9752,42.0477,41.9028,41.9662,43900.0
2015-11-17 10:55:00,46.34,46.34,46.19,46.29,37752.0,41.9662,41.9662,41.8303,41.9209,37752.0
2015-11-17 11:00:00,46.29,46.32,46.14,46.23,44743.0,41.9209,41.9481,41.785,41.8665,44743.0
2015-11-17 11:05:00,46.23,46.26,46.06,46.07,35020.0,41.8665,41.8937,41.7126,41.7217,35020.0
2015-11-17 11:10:00,46.07,46.2,46.03,46.18,39108.0,41.7217,41.8394,41.6854,41.8213,39108.0
2015-11-17 11:15:00,46.19,46.42,46.18,46.37,57260.0,41.8303,42.0386,41.8213,41.9933,57260.0
2015-11-17 11:20:00,46.37,46.39,46.27,46.31,33936.0,41.9933,42.0114,41.9028,41.939,33936.0
2015-11-17 11:25:00,46.29,46.48,46.27,46.48,29714.0,41.9209,42.093,41.9028,42.093,29714.0
2015-11-17 11:30:00,46.48,46.56,46.41,46.43,42457.0,42.093,42.1654,42.0296,42.0477,42457.0
2015-11-17 11:35:00,46.41,46.42,46.25,46.29,47172.0,42.0296,42.0386,41.8847,41.9209,47172.0
2015-11-17 11:40:00,46.29,46.37,46.26,46.36,38477.0,41.9209,41.9933,41.8937,41.9843,38477.0
2015-11-17 11:45:00,46.36,46.37,46.12,46.19,27154.0,41.9843,41.9933,41.7669,41.8303,27154.0
2015-11-17 11:50:00,46.21,46.25,46.17,46.2,25002.0,41.8484,41.8847,41.8122,41.8394,25002.0
2015-11-17 11:55:00,46.21,46.37,46.19,46.37,45692.0,41.8484,41.9933,41.8303,41.9933,45692.0
2015-11-17 12:00:00,46.38,46.42,46.33,46.42,33477.0,42.0024,42.0386,41.9571,42.0386,33477.0
2015-11-17 12:05:00,46.43,46.45,46.25,46.32,16265.0,42.0477,42.0658,41.8847,41.9481,16265.0
2015-11-17 12:10:00,46.32,46.46,46.32,46.44,20889.0,41.9481,42.0748,41.9481,42.0567,20889.0
2015-11-17 12:15:00,46.45,46.51,46.43,46.46,28061.0,42.0658,42.1201,42.0477,42.0748,28061.0
2015-11-17 12:20:00,46.46,46.46,46.35,46.36,25354.0,42.0748,42.0748,41.9752,41.9843,25354.0
2015-11-17 12:25:00,46.36,46.4,46.36,46.38,23466.0,41.9843,42.0205,41.9843,42.0024,23466.0
2015-11-17 12:30:00,46.39,46.45,46.35,46.41,30495.0,42.0114,42.0658,41.9752,42.0296,30495.0
2015-11-17 12:35:00,46.43,46.43,46.21,46.24,30873.0,42.0477,42.0477,41.8484,41.8756,30873.0
2015-11-17 12:40:00,46.23,46.35,46.22,46.33,24789.0,41.8665,41.9752,41.8575,41.9571,24789.0
2015-11-17 12:45:00,46.31,46.35,46.23,46.31,20602.0,41.939,41.9752,41.8665,41.939,20602.0
2015-11-17 12:50:00,46.31,46.38,46.3,46.36,21116.0,41.939,42.0024,41.9299,41.9843,21116.0
2015-11-17 12:55:00,46.36,46.37,46.29,46.32,26454.0,41.9843,41.9933,41.9209,41.9481,26454.0
2015-11-17 13:00:00,46.32,46.36,46.22,46.28,29002.0,41.9481,41.9843,41.8575,41.9118,29002.0
2015-11-17 13:05:00,46.3,46.3,46.16,46.23,26477.0,41.9299,41.9299,41.8032,41.8665,26477.0
2015-11-17 13:10:00,46.24,46.26,46.15,46.24,26478.0,41.8756,41.8937,41.7941,41.8756,26478.0
2015-11-17 13:15:00,46.24,46.26,46.15,46.15,20734.0,41.8756,41.8937,41.7941,41.7941,20734.0
2015-11-17 13:20:00,46.15,46.17,46.03,46.03,38720.0,41.7941,41.8122,41.6854,41.6854,38720.0
2015-11-17 13:25:00,46.05,46.07,45.98,46.02,35075.0,41.7035,41.7217,41.6401,41.6764,35075.0
2015-11-17 13:30:00,46.01,46.2,46.0,46.2,18110.0,41.6673,41.8394,41.6583,41.8394,18110.0
2015-11-17 13:35:00,46.19,46.28,46.14,46.25,19623.0,41.8303,41.9118,41.785,41.8847,19623.0
2015-11-17 13:40:00,46.26,46.3,46.23,46.29,18953.0,41.8937,41.9299,41.8665,41.9209,18953.0
2015-11-17 13:45:00,46.29,46.35,46.26,46.3,20394.0,41.9209,41.9752,41.8937,41.9299,20394.0
2015-11-17 13:50:00,46.29,46.4,46.29,46.35,21663.0,41.9209,42.0205,41.9209,41.9752,21663.0
2015-11-17 13:55:00,46.36,46.44,46.33,46.41,32800.0,41.9843,42.0567,41.9571,42.0296,32800.0
2015-11-17 14:00:00,46.41,46.43,46.32,46.32,51808.0,42.0296,42.0477,41.9481,41.9481,51808.0
2015-11-17 14:05:00,46.32,46.45,46.3,46.42,35480.0,41.9481,42.0658,41.9299,42.0386,35480.0
2015-11-17 14:10:00,46.41,46.45,46.41,46.44,21639.0,42.0296,42.0658,42.0296,42.0567,21639.0
2015-11-17 14:15:00,46.44,46.46,46.33,46.34,88215.0,42.0567,42.0748,41.9571,41.9662,88215.0
2015-11-17 14:20:00,46.35,46.35,46.21,46.21,43108.0,41.9752,41.9752,41.8484,41.8484,43108.0
2015-11-17 14:25:00,46.21,46.21,46.08,46.08,20651.0,41.8484,41.8484,41.7307,41.7307,20651.0
2015-11-17 14:30:00,46.07,46.11,46.04,46.07,20919.0,41.7217,41.7579,41.6945,41.7217,20919.0
2015-11-17 14:35:00,46.07,46.13,46.05,46.11,46094.0,41.7217,41.776,41.7035,41.7579,46094.0
2015-11-17 14:40:00,46.12,46.16,45.99,46.0,94922.0,41.7669,41.8032,41.6492,41.6583,94922.0
2015-11-17 14:45:00,46.0,46.05,45.95,46.05,84073.0,41.6583,41.7035,41.613,41.7035,84073.0
2015-11-17 14:50:00,46.05,46.09,45.99,46.0,33432.0,41.7035,41.7398,41.6492,41.6583,33432.0
2015-11-17 14:55:00,45.99,46.11,45.98,46.11,54710.0,41.6492,41.7579,41.6401,41.7579,54710.0
2015-11-17 15:00:00,46.12,46.12,46.0,46.01,33361.0,41.7669,41.7669,41.6583,41.6673,33361.0
2015-11-17 15:05:00,46.01,46.13,45.99,46.08,20500.0,41.6673,41.776,41.6492,41.7307,20500.0
2015-11-17 15:10:00,46.08,46.13,46.0,46.09,24828.0,41.7307,41.776,41.6583,41.7398,24828.0
2015-11-17 15:15:00,46.09,46.12,46.04,46.07,53572.0,41.7398,41.7669,41.6945,41.7217,53572.0
2015-11-17 15:20:00,46.08,46.16,46.05,46.09,38653.0,41.7307,41.8032,41.7035,41.7398,38653.0
2015-11-17 15:25:00,46.09,46.22,46.04,46.22,35181.0,41.7398,41.8575,41.6945,41.8575,35181.0
2015-11-17 15:30:00,46.21,46.34,46.16,46.32,43363.0,41.8484,41.9662,41.8032,41.9481,43363.0
2015-11-17 15:35:00,46.31,46.34,46.24,46.25,72555.0,41.939,41.9662,41.8756,41.8847,72555.0
2015-11-17 15:40:00,46.24,46.42,46.24,46.37,70462.0,41.8756,42.0386,41.8756,41.9933,70462.0
2015-11-17 15:45:00,46.37,46.42,46.32,46.38,87359.0,41.9933,42.0386,41.9481,42.0024,87359.0
2015-11-17 15:50:00,46.38,46.41,46.3,46.32,175691.0,42.0024,42.0296,41.9299,41.9481,175691.0
2015-11-17 15:55:00,46.32,46.33,46.23,46.32,162550.0,41.9481,41.9571,41.8665,41.9481,162550.0
2015-11-18 09:30:00,46.36,46.66,46.28,46.37,54977.0,41.9843,42.256,41.9118,41.9933,54977.0
2015-11-18 09:35:00,46.33,46.4,46.07,46.17,21142.0,41.9571,42.0205,41.7217,41.8122,21142.0
2015-11-18 09:40:00,46.2,46.25,46.04,46.1,120008.0,41.8394,41.8847,41.6945,41.7488,120008.0
2015-11-18 09:45:00,46.1,46.13,45.77,45.92,203924.0,41.7488,41.776,41.45,41.5858,203924.0
2015-11-18 09:50:00,45.93,46.16,45.91,46.15,28790.0,41.5949,41.8032,41.5768,41.7941,28790.0
2015-11-18 09:55:00,46.13,46.16,46.06,46.07,47745.0,41.776,41.8032,41.7126,41.7217,47745.0
2015-11-18 10:00:00,46.1,46.25,46.1,46.22,24946.0,41.7488,41.8847,41.7488,41.8575,24946.0
2015-11-18 10:05:00,46.22,46.28,46.17,46.27,16921.0,41.8575,41.9118,41.8122,41.9028,16921.0
2015-11-18 10:10:00,46.29,46.3,46.13,46.13,21069.0,41.9209,41.9299,41.776,41.776,21069.0
2015-11-18 10:15:00,46.12,46.12,46.0,46.09,50812.0,41.7669,41.7669,41.6583,41.7398,50812.0
2015-11-18 10:20:00,46.07,46.09,46.02,46.09,25090.0,41.7217,41.7398,41.6764,41.7398,25090.0
2015-11-18 10:25:00,46.09,46.11,45.96,46.02,15505.0,41.7398,41.7579,41.622,41.6764,15505.0
2015-11-18 10:30:00,46.02,46.14,45.98,46.0,28377.0,41.6764,41.785,41.6401,41.6583,28377.0
2015-11-18 10:35:00,46.0,46.11,45.95,46.11,15907.0,41.6583,41.7579,41.613,41.7579,15907.0
2015-11-18 10:40:00,46.12,46.18,46.09,46.13,27491.0,41.7669,41.8213,41.7398,41.776,27491.0
2015-11-18 10:45:00,46.12,46.15,45.97,46.02,65155.0,41.7669,41.7941,41.6311,41.6764,65155.0
2015-11-18 10:50:00,46.02,46.03,45.94,45.98,47267.0,41.6764,41.6854,41.6039,41.6401,47267.0
2015-11-18 10:55:00,45.98,45.98,45.87,45.89,29806.0,41.6401,41.6401,41.5405,41.5586,29806.0
2015-11-18 11:00:00,45.89,45.89,45.77,45.88,33947.0,41.5586,41.5586,41.45,41.5496,33947.0
2015-11-18 11:05:00,45.89,45.93,45.75,45.92,24028.0,41.5586,41.5949,41.4319,41.5858,24028.0
2015-11-18 11:10:00,45.92,46.0,45.84,45.98,25017.0,41.5858,41.6583,41.5134,41.6401,25017.0
2015-11-18 11:15:00,45.98,46.0,45.88,45.88,38369.0,41.6401,41.6583,41.5496,41.5496,38369.0
2015-11-18 11:20:00,45.88,45.92,45.83,45.85,22676.0,41.5496,41.5858,41.5043,41.5224,22676.0
2015-11-18 11:25:00,45.84,45.96,45.8,45.89,29163.0,41.5134,41.622,41.4771,41.5586,29163.0
2015-11-18 11:30:00,45.89,45.94,45.87,45.94,20730.0,41.5586,41.6039,41.5405,41.6039,20730.0
2015-11-18 11:35:00,45.96,46.0,45.92,46.0,22104.0,41.622,41.6583,41.5858,41.6583,22104.0
2015-11-18 11:40:00,46.0,46.0,45.91,45.95,54466.0,41.6583,41.6583,41.5768,41.613,54466.0
2015-11-18 11:45:00,45.97,46.0,45.95,46.0,34103.0,41.6311,41.6583,41.613,41.6583,34103.0
2015-11-18 11:50:00,45.99,46.04,45.97,45.97,21696.0,41.6492,41.6945,41.6311,41.6311,21696.0
2015-11-18 11:55:00,45.97,45.98,45.86,45.91,45713.0,41.6311,41.6401,41.5315,41.5768,45713.0
2015-11-18 12:00:00,45.89,45.93,45.84,45.88,30634.0,41.5586,41.5949,41.5134,41.5496,30634.0
2015-11-18 12:05:00,45.89,45.93,45.88,45.89,12743.0,41.5586,41.5949,41.5496,41.5586,12743.0
2015-11-18 12:10:00,45.89,45.93,45.86,45.88,37013.0,41.5586,41.5949,41.5315,41.5496,37013.0
2015-11-18 12:15:00,45.87,45.89,45.83,45.83,36300.0,41.5405,41.5586,41.5043,41.5043,36300.0
2015-11-18 12:20:00,45.83,45.86,45.71,45.72,49711.0,41.5043,41.5315,41.3956,41.4047,49711.0
2015-11-18 12:25:00,45.72,45.82,45.63,45.82,27898.0,41.4047,41.4952,41.3232,41.4952,27898.0
2015-11-18 12:30:00,45.83,45.88,45.75,45.88,18801.0,41.5043,41.5496,41.4319,41.5496,18801.0
2015-11-18 12:35:00,45.88,45.98,45.84,45.96,44721.0,41.5496,41.6401,41.5134,41.622,44721.0
2015-11-18 12:40:00,45.97,45.97,45.86,45.87,16148.0,41.6311,41.6311,41.5315,41.5405,16148.0
2015-11-18 12:45:00,45.86,45.97,45.86,45.93,18513.0,41.5315,41.6311,41.5315,41.5949,18513.0
2015-11-18 12:50:00,45.93,45.95,45.92,45.93,12971.0,41.5949,41.613,41.5858,41.5949,12971.0
2015-11-18 12:55:00,45.94,45.98,45.89,45.89,28725.0,41.6039,41.6401,41.5586,41.5586,28725.0
2015-11-18 13:00:00,45.88,45.92,45.86,45.87,31496.0,41.5496,41.5858,41.5315,41.5405,31496.0
2015-11-18 13:05:00,45.87,45.93,45.84,45.93,23478.0,41.5405,41.5949,41.5134,41.5949,23478.0
2015-11-18 13:10:00,45.94,45.96,45.89,45.91,52255.0,41.6039,41.622,41.5586,41.5768,52255.0
2015-11-18 13:15:00,45.91,45.95,45.87,45.92,36475.0,41.5768,41.613,41.5405,41.5858,36475.0
2015-11-18 13:20:00,45.93,45.96,45.91,45.94,31499.0,41.5949,41.622,41.5768,41.6039,31499.0
2015-11-18 13:25:00,45.95,46.03,45.95,46.02,27684.0,41.613,41.6854,41.613,41.6764,27684.0
2015-11-18 13:30:00,46.02,46.05,45.98,46.05,24061.0,41.6764,41.7035,41.6401,41.7035,24061.0
2015-11-18 13:35:00,46.04,46.08,45.98,46.0,42616.0,41.6945,41.7307,41.6401,41.6583,42616.0
2015-11-18 13:40:00,46.0,46.05,45.98,46.03,54504.0,41.6583,41.7035,41.6401,41.6854,54504.0
2015-11-18 13:45:00,46.03,46.08,45.97,45.97,37250.0,41.6854,41.7307,41.6311,41.6311,37250.0
2015-11-18 13:50:00,45.97,45.98,45.91,45.93,42721.0,41.6311,41.6401,41.5768,41.5949,42721.0
2015-11-18 13:55:00,45.93,45.94,45.89,45.91,35591.0,41.5949,41.6039,41.5586,41.5768,35591.0
2015-11-18 14:00:00,45.91,46.05,45.89,45.92,55262.0,41.5768,41.7035,41.5586,41.5858,55262.0
2015-11-18 14:05:00,45.93,46.15,45.93,46.13,33003.0,41.5949,41.7941,41.5949,41.776,33003.0
2015-11-18 14:10:00,46.15,46.32,46.14,46.16,50088.0,41.7941,41.9481,41.785,41.8032,50088.0
2015-11-18 14:15:00,46.16,46.2,46.14,46.15,25005.0,41.8032,41.8394,41.785,41.7941,25005.0
2015-11-18 14:20:00,46.14,46.2,46.07,46.13,29506.0,41.785,41.8394,41.7217,41.776,29506.0
2015-11-18 14:25:00,46.13,46.17,46.06,46.14,33141.0,41.776,41.8122,41.7126,41.785,33141.0
2015-11-18 14:30:00,46.15,46.15,45.97,46.01,32388.0,41.7941,41.7941,41.6311,41.6673,32388.0
2015-11-18 14:35:00,46.02,46.19,45.94,46.18,90887.0,41.6764,41.8303,41.6039,41.8213,90887.0
2015-11-18 14:40:00,46.18,46.2,46.09,46.2,64204.0,41.8213,41.8394,41.7398,41.8394,64204.0
2015-11-18 14:45:00,46.22,46.23,46.14,46.15,171705.0,41.8575,41.8665,41.785,41.7941,171705.0
2015-11-18 14:50:00,46.14,46.2,46.11,46.19,148405.0,41.785,41.8394,41.7579,41.8303,148405.0
2015-11-18 14:55:00,46.19,46.26,46.16,46.25,37674.0,41.8303,41.8937,41.8032,41.8847,37674.0
2015-11-18 15:00:00,46.25,46.26,46.2,46.21,35410.0,41.8847,41.8937,41.8394,41.8484,35410.0
2015-11-18 15:05:00,46.21,46.24,46.1,46.1,40338.0,41.8484,41.8756,41.7488,41.7488,40338.0
2015-11-18 15:10:00,46.09,46.15,46.09,46.15,60956.0,41.7398,41.7941,41.7398,41.7941,60956.0
2015-11-18 15:15:00,46.15,46.22,46.15,46.17,42987.0,41.7941,41.8575,41.7941,41.8122,42987.0
2015-11-18 15:20:00,46.17,46.25,46.14,46.25,42547.0,41.8122,41.8847,41.785,41.8847,42547.0
2015-11-18 15:25:00,46.25,46.31,46.24,46.29,52368.0,41.8847,41.939,41.8756,41.9209,52368.0
2015-11-18 15:30:00,46.29,46.34,46.25,46.3,65848.0,41.9209,41.9662,41.8847,41.9299,65848.0
2015-11-18 15:35:00,46.3,46.33,46.28,46.33,58867.0,41.9299,41.9571,41.9118,41.9571,58867.0
2015-11-18 15:40:00,46.33,46.35,46.3,46.32,71672.0,41.9571,41.9752,41.9299,41.9481,71672.0
2015-11-18 15:45:00,46.32,46.48,46.32,46.48,72311.0,41.9481,42.093,41.9481,42.093,72311.0
2015-11-18 15:50:00,46.47,46.51,46.41,46.43,107886.0,42.0839,42.1201,42.0296,42.0477,107886.0
2015-11-18 15:55:00,46.42,46.46,46.38,46.43,283196.0,42.0386,42.0748,42.0024,42.0477,283196.0
2015-11-19 09:30:00,45.01,46.63,45.01,46.34,48339.0,40.7617,42.2288,40.7617,41.9662,48339.0
2015-11-19 09:35:00,46.34,46.43,46.18,46.22,91988.0,41.9662,42.0477,41.8213,41.8575,91988.0
2015-11-19 09:40:00,46.21,46.5,46.18,46.32,46105.0,41.8484,42.1111,41.8213,41.9481,46105.0
2015-11-19 09:45:00,46.36,46.45,46.28,46.37,30193.0,41.9843,42.0658,41.9118,41.9933,30193.0
2015-11-19 09:50:00,46.36,46.36,46.25,46.28,66092.0,41.9843,41.9843,41.8847,41.9118,66092.0
2015-11-19 09:55:00,46.28,46.3,46.18,46.18,43048.0,41.9118,41.9299,41.8213,41.8213,43048.0
2015-11-19 10:00:00,46.19,46.22,46.16,46.19,33209.0,41.8303,41.8575,41.8032,41.8303,33209.0
2015-11-19 10:05:00,46.19,46.36,46.19,46.3,28518.0,41.8303,41.9843,41.8303,41.9299,28518.0
2015-11-19 10:10:00,46.31,46.51,46.28,46.45,27981.0,41.939,42.1201,41.9118,42.0658,27981.0
2015-11-19 10:15:00,46.43,46.44,46.29,46.3,21165.0,42.0477,42.0567,41.9209,41.9299,21165.0
2015-11-19 10:20:00,46.29,46.33,46.14,46.19,42373.0,41.9209,41.9571,41.785,41.8303,42373.0
2015-11-19 10:25:00,46.19,46.33,46.16,46.23,34829.0,41.8303,41.9571,41.8032,41.8665,34829.0
2015-11-19 10:30:00,46.24,46.35,46.13,46.16,43645.0,41.8756,41.9752,41.776,41.8032,43645.0
2015-11-19 10:35:00,46.16,46.19,46.08,46.15,45189.0,41.8032,41.8303,41.7307,41.7941,45189.0
2015-11-19 10:40:00,46.14,46.28,46.11,46.12,27626.0,41.785,41.9118,41.7579,41.7669,27626.0
2015-11-19 10:45:00,46.12,46.23,46.09,46.18,21917.0,41.7669,41.8665,41.7398,41.8213,21917.0
2015-11-19 10:50:00,46.19,46.21,46.03,46.03,23523.0,41.8303,41.8484,41.6854,41.6854,23523.0
2015-11-19 10:55:00,46.05,46.15,45.99,46.15,39454.0,41.7035,41.7941,41.6492,41.7941,39454.0
2015-11-19 11:00:00,46.13,46.14,46.01,46.09,37589.0,41.776,41.785,41.6673,41.7398,37589.0
2015-11-19 11:05:00,46.1,46.22,46.04,46.18,30217.0,41.7488,41.8575,41.6945,41.8213,30217.0
2015-11-19 11:10:00,46.19,46.19,46.06,46.12,38759.0,41.8303,41.8303,41.7126,41.7669,38759.0
2015-11-19 11:15:00,46.12,46.18,46.05,46.15,23020.0,41.7669,41.8213,41.7035,41.7941,23020.0
2015-11-19 11:20:00,46.15,46.16,46.08,46.12,25759.0,41.7941,41.8032,41.7307,41.7669,25759.0
2015-11-19 11:25:00,46.13,46.33,46.13,46.25,27886.0,41.776,41.9571,41.776,41.8847,27886.0
2015-11-19 11:30:00,46.25,46.28,46.19,46.23,40940.0,41.8847,41.9118,41.8303,41.8665,40940.0
2015-11-19 11:35:00,46.22,46.36,46.18,46.35,82591.0,41.8575,41.9843,41.8213,41.9752,82591.0
2015-11-19 11:40:00,46.35,46.35,46.29,46.3,30419.0,41.9752,41.9752,41.9209,41.9299,30419.0
2015-11-19 11:45:00,46.3,46.36,46.23,46.23,34484.0,41.9299,41.9843,41.8665,41.8665,34484.0
2015-11-19 11:50:00,46.24,46.25,46.17,46.2,52735.0,41.8756,41.8847,41.8122,41.8394,52735.0
2015-11-19 11:55:00,46.2,46.29,46.19,46.26,48515.0,41.8394,41.9209,41.8303,41.8937,48515.0
2015-11-19 12:00:00,46.26,46.37,46.22,46.35,44388.0,41.8937,41.9933,41.8575,41.9752,44388.0
2015-11-19 12:05:00,46.34,46.35,46.27,46.32,22987.0,41.9662,41.9752,41.9028,41.9481,22987.0
2015-11-19 12:10:00,46.32,46.32,46.24,46.28,27718.0,41.9481,41.9481,41.8756,41.9118,27718.0
2015-11-19 12:15:00,46.27,46.46,46.27,46.42,82998.0,41.9028,42.0748,41.9028,42.0386,82998.0
2015-11-19 12:20:00,46.4,46.41,46.26,46.29,19557.0,42.0205,42.0296,41.8937,41.9209,19557.0
2015-11-19 12:25:00,46.29,46.31,46.25,46.29,17589.0,41.9209,41.939,41.8847,41.9209,17589.0
2015-11-19 12:30:00,46.29,46.31,46.23,46.3,20693.0,41.9209,41.939,41.8665,41.9299,20693.0
2015-11-19 12:35:00,46.29,46.33,46.29,46.29,14233.0,41.9209,41.9571,41.9209,41.9209,14233.0
2015-11-19 12:40:00,46.3,46.33,46.29,46.31,25033.0,41.9299,41.9571,41.9209,41.939,25033.0
2015-11-19 12:45:00,46.3,46.37,46.3,46.32,35006.0,41.9299,41.9933,41.9299,41.9481,35006.0
2015-11-19 12:50:00,46.31,46.33,46.28,46.28,46916.0,41.939,41.9571,41.9118,41.9118,46916.0
2015-11-19 12:55:00,46.29,46.38,46.21,46.37,76846.0,41.9209,42.0024,41.8484,41.9933,76846.0
2015-11-19 13:00:00,46.38,46.44,46.37,46.4,23336.0,42.0024,42.0567,41.9933,42.0205,23336.0
2015-11-19 13:05:00,46.4,46.4,46.32,46.33,28049.0,42.0205,42.0205,41.9481,41.9571,28049.0
2015-11-19 13:10:00,46.33,46.4,46.3,46.38,86032.0,41.9571,42.0205,41.9299,42.0024,86032.0
2015-11-19 13:15:00,46.38,46.42,46.36,46.41,199219.0,42.0024,42.0386,41.9843,42.0296,199219.0
2015-11-19 13:20:00,46.41,46.41,46.36,46.38,14354.0,42.0296,42.0296,41.9843,42.0024,14354.0
2015-11-19 13:25:00,46.39,46.39,46.35,46.35,29807.0,42.0114,42.0114,41.9752,41.9752,29807.0
2015-11-19 13:30:00,46.35,46.38,46.35,46.37,55018.0,41.9752,42.0024,41.9752,41.9933,55018.0
2015-11-19 13:35:00,46.37,46.44,46.3,46.32,32623.0,41.9933,42.0567,41.9299,41.9481,32623.0
2015-11-19 13:40:00,46.32,46.4,46.31,46.36,23270.0,41.9481,42.0205,41.939,41.9843,23270.0
2015-11-19 13:45:00,46.36,46.39,46.32,46.35,16280.0,41.9843,42.0114,41.9481,41.9752,16280.0
2015-11-19 13:50:00,46.35,46.38,46.33,46.33,34290.0,41.9752,42.0024,41.9571,41.9571,34290.0
2015-11-19 13:55:00,46.33,46.35,46.28,46.29,46998.0,41.9571,41.9752,41.9118,41.9209,46998.0
2015-11-19 14:00:00,46.29,46.32,46.29,46.31,54397.0,41.9209,41.9481,41.9209,41.939,54397.0
2015-11-19 14:05:00,46.3,46.35,46.29,46.35,32450.0,41.9299,41.9752,41.9209,41.9752,32450.0
2015-11-19 14:10:00,46.34,46.37,46.31,46.32,55250.0,41.9662,41.9933,41.939,41.9481,55250.0
2015-11-19 14:15:00,46.31,46.37,46.31,46.34,25835.0,41.939,41.9933,41.939,41.9662,25835.0
2015-11-19 14:20:00,46.34,46.35,46.3,46.3,26550.0,41.9662,41.9752,41.9299,41.9299,26550.0
2015-11-19 14:25:00,46.31,46.36,46.27,46.32,48472.0,41.939,41.9843,41.9028,41.9481,48472.0
2015-11-19 14:30:00,46.32,46.35,46.3,46.35,59060.0,41.9481,41.9752,41.9299,41.9752,59060.0
2015-11-19 14:35:00,46.35,46.44,46.34,46.43,56218.0,41.9752,42.0567,41.9662,42.0477,56218.0
2015-11-19 14:40:00,46.43,46.46,46.32,46.32,54014.0,42.0477,42.0748,41.9481,41.9481,54014.0
2015-11-19 14:45:00,46.33,46.33,46.15,46.17,35590.0,41.9571,41.9571,41.7941,41.8122,35590.0
2015-11-19 14:50:00,46.17,46.31,46.17,46.3,102409.0,41.8122,41.939,41.8122,41.9299,102409.0
2015-11-19 14:55:00,46.31,46.31,46.18,46.19,40558.0,41.939,41.939,41.8213,41.8303,40558.0
2015-11-19 15:00:00,46.19,46.19,46.06,46.08,55470.0,41.8303,41.8303,41.7126,41.7307,55470.0
2015-11-19 15:05:00,46.08,46.17,46.01,46.02,137110.0,41.7307,41.8122,41.6673,41.6764,137110.0
2015-11-19 15:10:00,46.02,46.02,45.97,45.98,95256.0,41.6764,41.6764,41.6311,41.6401,95256.0
2015-11-19 15:15:00,45.98,46.01,45.92,46.01,62583.0,41.6401,41.6673,41.5858,41.6673,62583.0
2015-11-19 15:20:00,46.01,46.24,46.0,46.23,74988.0,41.6673,41.8756,41.6583,41.8665,74988.0
2015-11-19 15:25:00,46.23,46.29,46.22,46.26,96882.0,41.8665,41.9209,41.8575,41.8937,96882.0
2015-11-19 15:30:00,46.27,46.33,46.21,46.23,139879.0,41.9028,41.9571,41.8484,41.8665,139879.0
2015-11-19 15:35:00,46.23,46.23,46.14,46.22,89280.0,41.8665,41.8665,41.785,41.8575,89280.0
2015-11-19 15:40:00,46.22,46.37,46.19,46.19,88580.0,41.8575,41.9933,41.8303,41.8303,88580.0
2015-11-19 15:45:00,46.19,46.22,46.15,46.2,164447.0,41.8303,41.8575,41.7941,41.8394,164447.0
2015-11-19 15:50:00,46.19,46.24,46.19,46.2,170828.0,41.8303,41.8756,41.8303,41.8394,170828.0
2015-11-19 15:55:00,46.21,46.31,46.17,46.18,214971.0,41.8484,41.939,41.8122,41.8213,214971.0
2015-11-20 09:30:00,50.1,50.53,49.06,49.94,466610.0,45.3713,45.7607,44.4294,45.2264,466610.0
2015-11-20 09:35:00,49.94,50.74,49.91,50.42,400054.0,45.2264,45.9509,45.1992,45.6611,400054.0
2015-11-20 09:40:00,50.43,50.79,50.22,50.73,313527.0,45.6701,45.9961,45.4799,45.9418,313527.0
2015-11-20 09:45:00,50.78,50.78,50.11,50.47,276177.0,45.9871,45.9871,45.3803,45.7064,276177.0
2015-11-20 09:50:00,50.49,50.9,50.47,50.71,221513.0,45.7245,46.0958,45.7064,45.9237,221513.0
2015-11-20 09:55:00,50.74,50.99,50.51,50.87,211044.0,45.9509,46.1773,45.7426,46.0686,211044.0
2015-11-20 10:00:00,50.89,51.0,50.54,50.65,153056.0,46.0867,46.1863,45.7697,45.8694,153056.0
2015-11-20 10:05:00,50.65,50.87,50.59,50.82,187662.0,45.8694,46.0686,45.815,46.0233,187662.0
2015-11-20 10:10:00,50.84,50.86,50.49,50.51,143069.0,46.0414,46.0595,45.7245,45.7426,143069.0
2015-11-20 10:15:00,50.49,50.51,50.02,50.02,186220.0,45.7245,45.7426,45.2988,45.2988,186220.0
2015-11-20 10:20:00,50.02,50.26,50.0,50.14,137557.0,45.2988,45.5162,45.2807,45.4075,137557.0
2015-11-20 10:25:00,50.13,50.13,49.75,49.88,232260.0,45.3984,45.3984,45.0543,45.172,232260.0
2015-11-20 10:30:00,49.89,50.0,49.74,49.79,233131.0,45.1811,45.2807,45.0453,45.0905,233131.0
2015-11-20 10:35:00,49.78,49.89,49.51,49.55,155317.0,45.0815,45.1811,44.837,44.8732,155317.0
2015-11-20 10:40:00,49.53,49.78,49.46,49.76,105568.0,44.8551,45.0815,44.7917,45.0634,105568.0
2015-11-20 10:45:00,49.74,49.93,49.73,49.74,74647.0,45.0453,45.2173,45.0362,45.0453,74647.0
2015-11-20 10:50:00,49.76,49.94,49.67,49.75,79524.0,45.0634,45.2264,44.9819,45.0543,79524.0
2015-11-20 10:55:00,49.78,50.0,49.75,49.98,60880.0,45.0815,45.2807,45.0543,45.2626,60880.0
2015-11-20 11:00:00,49.98,50.0,49.85,49.87,47369.0,45.2626,45.2807,45.1449,45.163,47369.0
2015-11-20 11:05:00,49.88,49.98,49.82,49.82,55568.0,45.172,45.2626,45.1177,45.1177,55568.0
2015-11-20 11:10:00,49.84,50.12,49.79,50.1,70670.0,45.1358,45.3894,45.0905,45.3713,70670.0
2015-11-20 11:15:00,50.1,50.11,49.99,50.08,34158.0,45.3713,45.3803,45.2717,45.3532,34158.0
2015-11-20 11:20:00,50.09,50.29,50.02,50.02,52378.0,45.3622,45.5433,45.2988,45.2988,52378.0
2015-11-20 11:25:00,50.01,50.07,49.98,50.01,44488.0,45.2898,45.3441,45.2626,45.2898,44488.0
2015-11-20 11:30:00,50.0,50.0,49.85,49.86,51400.0,45.2807,45.2807,45.1449,45.1539,51400.0
2015-11-20 11:35:00,49.89,50.03,49.89,49.92,46687.0,45.1811,45.3079,45.1811,45.2083,46687.0
2015-11-20 11:40:00,49.92,49.94,49.81,49.82,40557.0,45.2083,45.2264,45.1086,45.1177,40557.0
2015-11-20 11:45:00,49.81,49.95,49.77,49.88,64723.0,45.1086,45.2354,45.0724,45.172,64723.0
2015-11-20 11:50:00,49.86,49.94,49.86,49.92,26385.0,45.1539,45.2264,45.1539,45.2083,26385.0
2015-11-20 11:55:00,49.92,50.1,49.9,50.08,75970.0,45.2083,45.3713,45.1902,45.3532,75970.0
2015-11-20 12:00:00,50.07,50.07,49.91,49.97,91979.0,45.3441,45.3441,45.1992,45.2535,91979.0
2015-11-20 12:05:00,49.97,50.05,49.95,50.03,38210.0,45.2535,45.326,45.2354,45.3079,38210.0
2015-11-20 12:10:00,50.04,50.16,49.99,50.05,33641.0,45.3169,45.4256,45.2717,45.326,33641.0
2015-11-20 12:15:00,50.03,50.29,50.02,50.25,24491.0,45.3079,45.5433,45.2988,45.5071,24491.0
2015-11-20 12:20:00,50.24,50.25,50.13,50.19,30552.0,45.4981,45.5071,45.3984,45.4528,30552.0
2015-11-20 12:25:00,50.19,50.32,50.19,50.25,41865.0,45.4528,45.5705,45.4528,45.5071,41865.0
2015-11-20 12:30:00,50.25,50.44,50.21,50.37,34599.0,45.5071,45.6792,45.4709,45.6158,34599.0
2015-11-20 12:35:00,50.37,50.38,50.29,50.29,33870.0,45.6158,45.6248,45.5433,45.5433,33870.0
2015-11-20 12:40:00,50.28,50.3,50.2,50.22,51571.0,45.5343,45.5524,45.4618,45.4799,51571.0
2015-11-20 12:45:00,50.21,50.25,50.08,50.09,31485.0,45.4709,45.5071,45.3532,45.3622,31485.0
2015-11-20 12:50:00,50.07,50.18,50.05,50.17,51893.0,45.3441,45.4437,45.326,45.4347,51893.0
2015-11-20 12:55:00,50.17,50.3,50.15,50.19,24860.0,45.4347,45.5524,45.4166,45.4528,24860.0
2015-11-20 13:00:00,50.2,50.29,50.2,50.26,26410.0,45.4618,45.5433,45.4618,45.5162,26410.0
2015-11-20 13:05:00,50.26,50.28,50.2,50.24,31136.0,45.5162,45.5343,45.4618,45.4981,31136.0
2015-11-20 13:10:00,50.23,50.25,50.16,50.21,32451.0,45.489,45.5071,45.4256,45.4709,32451.0
2015-11-20 13:15:00,50.21,50.25,50.09,50.14,35912.0,45.4709,45.5071,45.3622,45.4075,35912.0
2015-11-20 13:20:00,50.12,50.12,50.01,50.05,26106.0,45.3894,45.3894,45.2898,45.326,26106.0
2015-11-20 13:25:00,50.06,50.18,50.02,50.16,24629.0,45.3351,45.4437,45.2988,45.4256,24629.0
2015-11-20 13:30:00,50.16,50.16,50.04,50.1,29659.0,45.4256,45.4256,45.3169,45.3713,29659.0
2015-11-20 13:35:00,50.1,50.17,50.06,50.16,28594.0,45.3713,45.4347,45.3351,45.4256,28594.0
2015-11-20 13:40:00,50.15,50.19,50.1,50.13,26679.0,45.4166,45.4528,45.3713,45.3984,26679.0
2015-11-20 13:45:00,50.14,50.15,50.08,50.12,21130.0,45.4075,45.4166,45.3532,45.3894,21130.0
2015-11-20 13:50:00,50.12,50.13,50.06,50.12,33477.0,45.3894,45.3984,45.3351,45.3894,33477.0
2015-11-20 13:55:00,50.13,50.16,50.07,50.14,33586.0,45.3984,45.4256,45.3441,45.4075,33586.0
2015-11-20 14:00:00,50.14,50.3,50.12,50.29,46551.0,45.4075,45.5524,45.3894,45.5433,46551.0
2015-11-20 14:05:00,50.29,50.34,50.22,50.31,32670.0,45.5433,45.5886,45.4799,45.5615,32670.0
2015-11-20 14:10:00,50.31,50.43,50.31,50.38,46492.0,45.5615,45.6701,45.5615,45.6248,46492.0
2015-11-20 14:15:00,50.38,50.45,50.37,50.45,80382.0,45.6248,45.6882,45.6158,45.6882,80382.0
2015-11-20 14:20:00,50.45,50.45,50.31,50.31,30611.0,45.6882,45.6882,45.5615,45.5615,30611.0
2015-11-20 14:25:00,50.32,50.36,50.29,50.33,43922.0,45.5705,45.6067,45.5433,45.5796,43922.0
2015-11-20 14:30:00,50.34,50.43,50.34,50.39,26855.0,45.5886,45.6701,45.5886,45.6339,26855.0
2015-11-20 14:35:00,50.39,50.42,50.32,50.33,33221.0,45.6339,45.6611,45.5705,45.5796,33221.0
2015-11-20 14:40:00,50.32,50.35,50.24,50.34,40728.0,45.5705,45.5977,45.4981,45.5886,40728.0
2015-11-20 14:45:00,50.34,50.38,50.34,50.36,39670.0,45.5886,45.6248,45.5886,45.6067,39670.0
2015-11-20 14:50:00,50.35,50.45,50.34,50.35,58079.0,45.5977,45.6882,45.5886,45.5977,58079.0
2015-11-20 14:55:00,50.35,50.37,50.29,50.3,33954.0,45.5977,45.6158,45.5433,45.5524,33954.0
2015-11-20 15:00:00,50.3,50.42,50.3,50.33,50358.0,45.5524,45.6611,45.5524,45.5796,50358.0
2015-11-20 15:05:00,50.33,50.36,50.25,50.35,49224.0,45.5796,45.6067,45.5071,45.5977,49224.0
2015-11-20 15:10:00,50.34,50.36,50.3,50.36,42089.0,45.5886,45.6067,45.5524,45.6067,42089.0
2015-11-20 15:15:00,50.36,50.37,50.27,50.33,112783.0,45.6067,45.6158,45.5252,45.5796,112783.0
2015-11-20 15:20:00,50.32,50.38,50.28,50.33,63714.0,45.5705,45.6248,45.5343,45.5796,63714.0
2015-11-20 15:25:00,50.34,50.36,50.3,50.32,41490.0,45.5886,45.6067,45.5524,45.5705,41490.0
2015-11-20 15:30:00,50.32,50.39,50.29,50.31,83508.0,45.5705,45.6339,45.5433,45.5615,83508.0
2015-11-20 15:35:00,50.31,50.31,50.2,50.29,78441.0,45.5615,45.5615,45.4618,45.5433,78441.0
2015-11-20 15:40:00,50.3,50.36,50.28,50.34,84707.0,45.5524,45.6067,45.5343,45.5886,84707.0
2015-11-20 15:45:00,50.34,50.59,50.33,50.5,165051.0,45.5886,45.815,45.5796,45.7335,165051.0
2015-11-20 15:50:00,50.5,50.63,50.48,50.62,222012.0,45.7335,45.8513,45.7154,45.8422,222012.0
2015-11-20 15:55:00,50.61,50.95,50.59,50.85,503870.0,45.8331,46.141,45.815,46.0505,503870.0
2015-11-23 09:30:00,50.97,50.97,50.63,50.77,52309.0,46.1592,46.1592,45.8513,45.978,52309.0
2015-11-23 09:35:00,50.77,50.96,50.75,50.88,49041.0,45.978,46.1501,45.9599,46.0777,49041.0
2015-11-23 09:40:00,50.87,51.2,50.84,51.1,50312.0,46.0686,46.3675,46.0414,46.2769,50312.0
2015-11-23 09:45:00,51.09,51.11,50.7,50.71,54417.0,46.2678,46.2859,45.9146,45.9237,54417.0
2015-11-23 09:50:00,50.72,50.86,50.7,50.7,39232.0,45.9328,46.0595,45.9146,45.9146,39232.0
2015-11-23 09:55:00,50.69,50.73,50.57,50.64,42244.0,45.9056,45.9418,45.7969,45.8603,42244.0
2015-11-23 10:00:00,50.64,50.72,50.6,50.63,37003.0,45.8603,45.9328,45.8241,45.8513,37003.0
2015-11-23 10:05:00,50.64,50.79,50.61,50.78,43701.0,45.8603,45.9961,45.8331,45.9871,43701.0
2015-11-23 10:10:00,50.79,50.8,50.63,50.75,33717.0,45.9961,46.0052,45.8513,45.9599,33717.0
2015-11-23 10:15:00,50.75,50.79,50.6,50.64,31310.0,45.9599,45.9961,45.8241,45.8603,31310.0
2015-11-23 10:20:00,50.64,50.69,50.61,50.68,33016.0,45.8603,45.9056,45.8331,45.8965,33016.0
2015-11-23 10:25:00,50.69,50.79,50.59,50.64,31860.0,45.9056,45.9961,45.815,45.8603,31860.0
2015-11-23 10:30:00,50.64,50.7,50.62,50.66,18368.0,45.8603,45.9146,45.8422,45.8784,18368.0
2015-11-23 10:35:00,50.65,50.79,50.64,50.77,22778.0,45.8694,45.9961,45.8603,45.978,22778.0
2015-11-23 10:40:00,50.77,50.78,50.66,50.69,34315.0,45.978,45.9871,45.8784,45.9056,34315.0
2015-11-23 10:45:00,50.7,50.78,50.67,50.78,30045.0,45.9146,45.9871,45.8875,45.9871,30045.0
2015-11-23 10:50:00,50.78,50.79,50.68,50.69,23690.0,45.9871,45.9961,45.8965,45.9056,23690.0
2015-11-23 10:55:00,50.69,50.79,50.67,50.78,16016.0,45.9056,45.9961,45.8875,45.9871,16016.0
2015-11-23 11:00:00,50.77,50.83,50.73,50.8,26314.0,45.978,46.0324,45.9418,46.0052,26314.0
2015-11-23 11:05:00,50.8,50.81,50.66,50.66,29056.0,46.0052,46.0143,45.8784,45.8784,29056.0
2015-11-23 11:10:00,50.66,50.68,50.64,50.67,18891.0,45.8784,45.8965,45.8603,45.8875,18891.0
2015-11-23 11:15:00,50.68,50.86,50.68,50.86,17635.0,45.8965,46.0595,45.8965,46.0595,17635.0
2015-11-23 11:20:00,50.85,50.86,50.69,50.69,15305.0,46.0505,46.0595,45.9056,45.9056,15305.0
2015-11-23 11:25:00,50.7,50.81,50.69,50.81,12975.0,45.9146,46.0143,45.9056,46.0143,12975.0
2015-11-23 11:30:00,50.81,51.01,50.8,50.97,31874.0,46.0143,46.1954,46.0052,46.1592,31874.0
2015-11-23 11:35:00,50.98,51.04,50.95,50.95,26915.0,46.1682,46.2226,46.141,46.141,26915.0
2015-11-23 11:40:00,50.95,51.0,50.9,50.9,24190.0,46.141,46.1863,46.0958,46.0958,24190.0
2015-11-23 11:45:00,50.89,50.93,50.86,50.91,23617.0,46.0867,46.1229,46.0595,46.1048,23617.0
2015-11-23 11:50:00,50.9,50.95,50.88,50.92,11042.0,46.0958,46.141,46.0777,46.1139,11042.0
2015-11-23 11:55:00,50.92,50.92,50.86,50.89,28509.0,46.1139,46.1139,46.0595,46.0867,28509.0
2015-11-23 12:00:00,50.9,50.92,50.73,50.74,24814.0,46.0958,46.1139,45.9418,45.9509,24814.0
2015-11-23 12:05:00,50.73,50.79,50.71,50.77,21244.0,45.9418,45.9961,45.9237,45.978,21244.0
2015-11-23 12:10:00,50.77,50.8,50.72,50.77,13529.0,45.978,46.0052,45.9328,45.978,13529.0
2015-11-23 12:15:00,50.76,50.76,50.67,50.74,15179.0,45.969,45.969,45.8875,45.9509,15179.0
2015-11-23 12:20:00,50.73,50.79,50.69,50.77,12448.0,45.9418,45.9961,45.9056,45.978,12448.0
2015-11-23 12:25:00,50.77,50.82,50.76,50.78,14117.0,45.978,46.0233,45.969,45.9871,14117.0
2015-11-23 12:30:00,50.78,50.86,50.75,50.84,30881.0,45.9871,46.0595,45.9599,46.0414,30881.0
2015-11-23 12:35:00,50.86,51.0,50.86,51.0,30150.0,46.0595,46.1863,46.0595,46.1863,30150.0
2015-11-23 12:40:00,50.99,51.09,50.99,51.07,38201.0,46.1773,46.2678,46.1773,46.2497,38201.0
2015-11-23 12:45:00,51.06,51.12,51.02,51.09,18904.0,46.2407,46.295,46.2044,46.2678,18904.0
2015-11-23 12:50:00,51.08,51.18,51.05,51.17,15552.0,46.2588,46.3493,46.2316,46.3403,15552.0
2015-11-23 12:55:00,51.18,51.2,51.14,51.14,14902.0,46.3493,46.3675,46.3131,46.3131,14902.0
2015-11-23 13:00:00,51.13,51.25,51.11,51.18,48554.0,46.3041,46.4127,46.2859,46.3493,48554.0
2015-11-23 13:05:00,51.17,51.23,51.12,51.12,23021.0,46.3403,46.3946,46.295,46.295,23021.0
2015-11-23 13:10:00,51.12,51.13,51.01,51.07,12221.0,46.295,46.3041,46.1954,46.2497,12221.0
2015-11-23 13:15:00,51.07,51.08,51.01,51.06,14292.0,46.2497,46.2588,46.1954,46.2407,14292.0
2015-11-23 13:20:00,51.06,51.07,51.0,51.01,11770.0,46.2407,46.2497,46.1863,46.1954,11770.0
2015-11-23 13:25:00,51.01,51.12,51.01,51.05,14922.0,46.1954,46.295,46.1954,46.2316,14922.0
2015-11-23 13:30:00,51.05,51.07,50.98,50.99,14026.0,46.2316,46.2497,46.1682,46.1773,14026.0
2015-11-23 13:35:00,50.99,51.04,50.99,51.03,22255.0,46.1773,46.2226,46.1773,46.2135,22255.0
2015-11-23 13:40:00,51.02,51.04,50.98,51.02,13698.0,46.2044,46.2226,46.1682,46.2044,13698.0
2015-11-23 13:45:00,51.02,51.05,50.95,50.96,23234.0,46.2044,46.2316,46.141,46.1501,23234.0
2015-11-23 13:50:00,50.97,50.99,50.91,50.91,16050.0,46.1592,46.1773,46.1048,46.1048,16050.0
2015-11-23 13:55:00,50.91,50.93,50.85,50.85,16201.0,46.1048,46.1229,46.0505,46.0505,16201.0
2015-11-23 14:00:00,50.85,50.93,50.77,50.83,34769.0,46.0505,46.1229,45.978,46.0324,34769.0
2015-11-23 14:05:00,50.83,50.84,50.77,50.78,30443.0,46.0324,46.0414,45.978,45.9871,30443.0
2015-11-23 14:10:00,50.78,50.78,50.7,50.73,19945.0,45.9871,45.9871,45.9146,45.9418,19945.0
2015-11-23 14:15:00,50.73,50.78,50.71,50.73,19492.0,45.9418,45.9871,45.9237,45.9418,19492.0
2015-11-23 14:20:00,50.73,50.76,50.67,50.7,19710.0,45.9418,45.969,45.8875,45.9146,19710.0
2015-11-23 14:25:00,50.7,50.75,50.66,50.68,21942.0,45.9146,45.9599,45.8784,45.8965,21942.0
2015-11-23 14:30:00,50.68,50.78,50.67,50.69,21253.0,45.8965,45.9871,45.8875,45.9056,21253.0
2015-11-23 14:35:00,50.7,50.77,50.67,50.77,28224.0,45.9146,45.978,45.8875,45.978,28224.0
2015-11-23 14:40:00,50.76,50.81,50.74,50.78,24479.0,45.969,46.0143,45.9509,45.9871,24479.0
2015-11-23 14:45:00,50.78,50.91,50.78,50.89,16800.0,45.9871,46.1048,45.9871,46.0867,16800.0
2015-11-23 14:50:00,50.88,50.93,50.85,50.86,21236.0,46.0777,46.1229,46.0505,46.0595,21236.0
2015-11-23 14:55:00,50.87,50.92,50.84,50.87,19077.0,46.0686,46.1139,46.0414,46.0686,19077.0
2015-11-23 15:00:00,50.86,50.89,50.8,50.82,18894.0,46.0595,46.0867,46.0052,46.0233,18894.0
2015-11-23 15:05:00,50.82,50.93,50.82,50.93,23541.0,46.0233,46.1229,46.0233,46.1229,23541.0
2015-11-23 15:10:00,50.93,50.95,50.89,50.95,22533.0,46.1229,46.141,46.0867,46.141,22533.0
2015-11-23 15:15:00,50.95,50.98,50.92,50.95,24624.0,46.141,46.1682,46.1139,46.141,24624.0
2015-11-23 15:20:00,50.96,51.11,50.95,51.07,46454.0,46.1501,46.2859,46.141,46.2497,46454.0
2015-11-23 15:25:00,51.07,51.08,50.99,51.04,25634.0,46.2497,46.2588,46.1773,46.2226,25634.0
2015-11-23 15:30:00,51.04,51.08,51.0,51.03,34252.0,46.2226,46.2588,46.1863,46.2135,34252.0
2015-11-23 15:35:00,51.03,51.05,50.96,51.05,40539.0,46.2135,46.2316,46.1501,46.2316,40539.0
2015-11-23 15:40:00,51.05,51.05,50.93,50.96,42064.0,46.2316,46.2316,46.1229,46.1501,42064.0
2015-11-23 15:45:00,50.96,51.0,50.93,50.99,57864.0,46.1501,46.1863,46.1229,46.1773,57864.0
2015-11-23 15:50:00,51.0,51.09,50.97,51.09,129374.0,46.1863,46.2678,46.1592,46.2678,129374.0
2015-11-23 15:55:00,51.09,51.16,51.06,51.12,223938.0,46.2678,46.3312,46.2407,46.295,223938.0
2015-11-24 09:30:00,50.73,51.1,50.6,51.1,33184.0,45.9418,46.2769,45.8241,46.2769,33184.0
2015-11-24 09:35:00,51.04,51.27,50.99,51.27,35153.0,46.2226,46.4308,46.1773,46.4308,35153.0
2015-11-24 09:40:00,51.27,51.3,50.96,51.0,42021.0,46.4308,46.458,46.1501,46.1863,42021.0
2015-11-24 09:45:00,50.99,51.17,50.98,51.0,45963.0,46.1773,46.3403,46.1682,46.1863,45963.0
2015-11-24 09:50:00,50.98,51.15,50.96,51.05,33010.0,46.1682,46.3222,46.1501,46.2316,33010.0
2015-11-24 09:55:00,51.04,51.06,50.95,50.95,28989.0,46.2226,46.2407,46.141,46.141,28989.0
2015-11-24 10:00:00,50.96,51.03,50.77,50.85,35819.0,46.1501,46.2135,45.978,46.0505,35819.0
2015-11-24 10:05:00,50.86,50.96,50.76,50.79,25870.0,46.0595,46.1501,45.969,45.9961,25870.0
2015-11-24 10:10:00,50.78,50.88,50.76,50.79,30641.0,45.9871,46.0777,45.969,45.9961,30641.0
2015-11-24 10:15:00,50.81,50.89,50.75,50.86,17224.0,46.0143,46.0867,45.9599,46.0595,17224.0
2015-11-24 10:20:00,50.85,51.04,50.85,51.0,23863.0,46.0505,46.2226,46.0505,46.1863,23863.0
2015-11-24 10:25:00,51.0,51.01,50.89,50.93,18649.0,46.1863,46.1954,46.0867,46.1229,18649.0
2015-11-24 10:30:00,50.96,50.97,50.88,50.88,30197.0,46.1501,46.1592,46.0777,46.0777,30197.0
2015-11-24 10:35:00,50.87,50.95,50.82,50.95,42698.0,46.0686,46.141,46.0233,46.141,42698.0
2015-11-24 10:40:00,50.96,51.02,50.94,50.96,22064.0,46.1501,46.2044,46.132,46.1501,22064.0
2015-11-24 10:45:00,50.98,51.04,50.95,51.04,29035.0,46.1682,46.2226,46.141,46.2226,29035.0
2015-11-24 10:50:00,51.05,51.15,50.99,51.12,26445.0,46.2316,46.3222,46.1773,46.295,26445.0
2015-11-24 10:55:00,51.11,51.21,51.1,51.2,29478.0,46.2859,46.3765,46.2769,46.3675,29478.0
2015-11-24 11:00:00,51.21,51.26,51.13,51.26,34168.0,46.3765,46.4218,46.3041,46.4218,34168.0
2015-11-24 11:05:00,51.26,51.28,51.19,51.25,26780.0,46.4218,46.4399,46.3584,46.4127,26780.0
2015-11-24 11:10:00,51.24,51.25,51.18,51.21,17934.0,46.4037,46.4127,46.3493,46.3765,17934.0
2015-11-24 11:15:00,51.21,51.23,51.11,51.19,19735.0,46.3765,46.3946,46.2859,46.3584,19735.0
2015-11-24 11:20:00,51.17,51.24,51.13,51.23,19865.0,46.3403,46.4037,46.3041,46.3946,19865.0
2015-11-24 11:25:00,51.24,51.32,51.22,51.3,30785.0,46.4037,46.4761,46.3856,46.458,30785.0
2015-11-24 11:30:00,51.31,51.38,51.31,51.37,34923.0,46.4671,46.5305,46.4671,46.5214,34923.0
2015-11-24 11:35:00,51.38,51.44,51.36,51.44,35303.0,46.5305,46.5848,46.5123,46.5848,35303.0
2015-11-24 11:40:00,51.43,51.45,51.35,51.45,16996.0,46.5757,46.5939,46.5033,46.5939,16996.0
2015-11-24 11:45:00,51.45,51.49,51.38,51.43,19394.0,46.5939,46.6301,46.5305,46.5757,19394.0
2015-11-24 11:50:00,51.42,51.48,51.4,51.44,18844.0,46.5667,46.621,46.5486,46.5848,18844.0
2015-11-24 11:55:00,51.44,51.61,51.44,51.56,31445.0,46.5848,46.7388,46.5848,46.6935,31445.0
2015-11-24 12:00:00,51.57,51.74,51.57,51.65,46412.0,46.7025,46.8565,46.7025,46.775,46412.0
2015-11-24 12:05:00,51.65,51.7,51.54,51.58,18044.0,46.775,46.8203,46.6754,46.7116,18044.0
2015-11-24 12:10:00,51.58,51.6,51.54,51.56,17752.0,46.7116,46.7297,46.6754,46.6935,17752.0
2015-11-24 12:15:00,51.56,51.6,51.46,51.47,23578.0,46.6935,46.7297,46.6029,46.612,23578.0
2015-11-24 12:20:00,51.47,51.54,51.45,51.52,15929.0,46.612,46.6754,46.5939,46.6572,15929.0
2015-11-24 12:25:00,51.52,51.65,51.52,51.63,20922.0,46.6572,46.775,46.6572,46.7569,20922.0
2015-11-24 12:30:00,51.61,51.67,51.59,51.65,19079.0,46.7388,46.7931,46.7206,46.775,19079.0
2015-11-24 12:35:00,51.65,51.65,51.52,51.55,20236.0,46.775,46.775,46.6572,46.6844,20236.0
2015-11-24 12:40:00,51.55,51.58,51.51,51.54,13726.0,46.6844,46.7116,46.6482,46.6754,13726.0
2015-11-24 12:45:00,51.55,51.63,51.53,51.63,24186.0,46.6844,46.7569,46.6663,46.7569,24186.0
2015-11-24 12:50:00,51.63,51.9,51.63,51.88,68983.0,46.7569,47.0014,46.7569,46.9833,68983.0
2015-11-24 12:55:00,51.89,51.99,51.89,51.94,81723.0,46.9923,47.0829,46.9923,47.0376,81723.0
2015-11-24 13:00:00,51.93,52.08,51.92,52.0,40941.0,47.0285,47.1644,47.0195,47.0919,40941.0
2015-11-24 13:05:00,51.99,52.05,51.92,52.05,31339.0,47.0829,47.1372,47.0195,47.1372,31339.0
2015-11-24 13:10:00,52.06,52.08,51.96,52.02,26816.0,47.1463,47.1644,47.0557,47.1101,26816.0
2015-11-24 13:15:00,52.04,52.11,51.99,52.08,23923.0,47.1282,47.1916,47.0829,47.1644,23923.0
2015-11-24 13:20:00,52.07,52.23,52.07,52.17,27162.0,47.1553,47.3002,47.1553,47.2459,27162.0
2015-11-24 13:25:00,52.16,52.23,52.14,52.16,27102.0,47.2368,47.3002,47.2187,47.2368,27102.0
2015-11-24 13:30:00,52.15,52.2,52.11,52.12,24522.0,47.2278,47.2731,47.1916,47.2006,24522.0
2015-11-24 13:35:00,52.11,52.13,52.0,52.02,28480.0,47.1916,47.2097,47.0919,47.1101,28480.0
2015-11-24 13:40:00,52.01,52.15,52.01,52.07,37970.0,47.101,47.2278,47.101,47.1553,37970.0
2015-11-24 13:45:00,52.08,52.14,52.06,52.08,35328.0,47.1644,47.2187,47.1463,47.1644,35328.0
2015-11-24 13:50:00,52.06,52.16,52.05,52.16,41768.0,47.1463,47.2368,47.1372,47.2368,41768.0
2015-11-24 13:55:00,52.17,52.25,52.15,52.2,33663.0,47.2459,47.3183,47.2278,47.2731,33663.0
2015-11-24 14:00:00,52.2,52.25,52.14,52.25,61333.0,47.2731,47.3183,47.2187,47.3183,61333.0
2015-11-24 14:05:00,52.25,52.36,52.22,52.23,59565.0,47.3183,47.418,47.2912,47.3002,59565.0
2015-11-24 14:10:00,52.24,52.27,52.1,52.16,38515.0,47.3093,47.3365,47.1825,47.2368,38515.0
2015-11-24 14:15:00,52.15,52.23,52.11,52.23,33142.0,47.2278,47.3002,47.1916,47.3002,33142.0
2015-11-24 14:20:00,52.23,52.24,52.12,52.12,70802.0,47.3002,47.3093,47.2006,47.2006,70802.0
2015-11-24 14:25:00,52.11,52.24,52.1,52.23,38621.0,47.1916,47.3093,47.1825,47.3002,38621.0
2015-11-24 14:30:00,52.22,52.23,52.12,52.18,33129.0,47.2912,47.3002,47.2006,47.255,33129.0
2015-11-24 14:35:00,52.19,52.29,52.12,52.27,62644.0,47.264,47.3546,47.2006,47.3365,62644.0
2015-11-24 14:40:00,52.27,52.33,52.26,52.33,45599.0,47.3365,47.3908,47.3274,47.3908,45599.0
2015-11-24 14:45:00,52.34,52.36,52.27,52.29,44593.0,47.3999,47.418,47.3365,47.3546,44593.0
2015-11-24 14:50:00,52.27,52.37,52.27,52.36,42980.0,47.3365,47.427,47.3365,47.418,42980.0
2015-11-24 14:55:00,52.37,52.4,52.29,52.36,46725.0,47.427,47.4542,47.3546,47.418,46725.0
2015-11-24 15:00:00,52.36,52.37,52.25,52.27,47358.0,47.418,47.427,47.3183,47.3365,47358.0
2015-11-24 15:05:00,52.27,52.42,52.26,52.41,52731.0,47.3365,47.4723,47.3274,47.4632,52731.0
2015-11-24 15:10:00,52.4,52.44,52.36,52.39,52601.0,47.4542,47.4904,47.418,47.4451,52601.0
2015-11-24 15:15:00,52.4,52.5,52.4,52.47,71744.0,47.4542,47.5447,47.4542,47.5176,71744.0
2015-11-24 15:20:00,52.46,52.5,52.35,52.47,113170.0,47.5085,47.5447,47.4089,47.5176,113170.0
2015-11-24 15:25:00,52.47,52.54,52.46,52.51,77085.0,47.5176,47.581,47.5085,47.5538,77085.0
2015-11-24 15:30:00,52.51,52.55,52.45,52.47,82882.0,47.5538,47.59,47.4995,47.5176,82882.0
2015-11-24 15:35:00,52.47,52.5,52.36,52.37,104420.0,47.5176,47.5447,47.418,47.427,104420.0
2015-11-24 15:40:00,52.38,52.46,52.37,52.46,96076.0,47.4361,47.5085,47.427,47.5085,96076.0
2015-11-24 15:45:00,52.45,52.46,52.43,52.44,172205.0,47.4995,47.5085,47.4814,47.4904,172205.0
2015-11-24 15:50:00,52.45,52.46,52.38,52.46,405698.0,47.4995,47.5085,47.4361,47.5085,405698.0
2015-11-24 15:55:00,52.46,52.52,52.42,52.43,524326.0,47.5085,47.5629,47.4723,47.4814,524326.0
2015-11-25 09:30:00,52.33,52.67,52.24,52.64,53204.0,47.3908,47.6987,47.3093,47.6715,53204.0
2015-11-25 09:35:00,52.64,52.73,52.54,52.64,56234.0,47.6715,47.753,47.581,47.6715,56234.0
2015-11-25 09:40:00,52.64,52.64,52.13,52.22,37428.0,47.6715,47.6715,47.2097,47.2912,37428.0
2015-11-25 09:45:00,52.22,52.88,52.2,52.71,127576.0,47.2912,47.8889,47.2731,47.7349,127576.0
2015-11-25 09:50:00,52.7,52.7,52.51,52.66,37330.0,47.7259,47.7259,47.5538,47.6896,37330.0
2015-11-25 09:55:00,52.66,52.72,52.58,52.72,26207.0,47.6896,47.744,47.6172,47.744,26207.0
2015-11-25 10:00:00,52.69,52.82,52.67,52.69,34906.0,47.7168,47.8345,47.6987,47.7168,34906.0
2015-11-25 10:05:00,52.7,52.74,52.61,52.65,167467.0,47.7259,47.7621,47.6444,47.6806,167467.0
2015-11-25 10:10:00,52.66,52.79,52.62,52.69,75169.0,47.6896,47.8074,47.6534,47.7168,75169.0
2015-11-25 10:15:00,52.67,52.71,52.63,52.7,45591.0,47.6987,47.7349,47.6625,47.7259,45591.0
2015-11-25 10:20:00,52.7,52.75,52.66,52.75,55976.0,47.7259,47.7712,47.6896,47.7712,55976.0
2015-11-25 10:25:00,52.76,52.81,52.69,52.75,44385.0,47.7802,47.8255,47.7168,47.7712,44385.0
2015-11-25 10:30:00,52.74,52.8,52.7,52.79,39699.0,47.7621,47.8164,47.7259,47.8074,39699.0
2015-11-25 10:35:00,52.77,52.87,52.76,52.81,33924.0,47.7893,47.8798,47.7802,47.8255,33924.0
2015-11-25 10:40:00,52.8,52.95,52.79,52.94,47967.0,47.8164,47.9523,47.8074,47.9432,47967.0
2015-11-25 10:45:00,52.94,52.97,52.87,52.9,26200.0,47.9432,47.9704,47.8798,47.907,26200.0
2015-11-25 10:50:00,52.9,52.97,52.89,52.92,16522.0,47.907,47.9704,47.8979,47.9251,16522.0
2015-11-25 10:55:00,52.92,53.05,52.92,53.02,36103.0,47.9251,48.0428,47.9251,48.0157,36103.0
2015-11-25 11:00:00,53.03,53.04,52.92,53.01,45099.0,48.0247,48.0338,47.9251,48.0066,45099.0
2015-11-25 11:05:00,53.0,53.0,52.89,52.91,17938.0,47.9976,47.9976,47.8979,47.9161,17938.0
2015-11-25 11:10:00,52.9,52.91,52.76,52.76,22742.0,47.907,47.9161,47.7802,47.7802,22742.0
2015-11-25 11:15:00,52.76,52.87,52.76,52.82,14833.0,47.7802,47.8798,47.7802,47.8345,14833.0
2015-11-25 11:20:00,52.81,52.83,52.78,52.82,23667.0,47.8255,47.8436,47.7983,47.8345,23667.0
2015-11-25 11:25:00,52.82,52.95,52.8,52.93,44323.0,47.8345,47.9523,47.8164,47.9342,44323.0
2015-11-25 11:30:00,52.92,53.0,52.91,52.91,46328.0,47.9251,47.9976,47.9161,47.9161,46328.0
2015-11-25 11:35:00,52.91,52.97,52.86,52.94,35876.0,47.9161,47.9704,47.8708,47.9432,35876.0
2015-11-25 11:40:00,52.95,52.95,52.88,52.9,51762.0,47.9523,47.9523,47.8889,47.907,51762.0
2015-11-25 11:45:00,52.9,52.9,52.75,52.77,28815.0,47.907,47.907,47.7712,47.7893,28815.0
2015-11-25 11:50:00,52.77,52.77,52.69,52.73,27268.0,47.7893,47.7893,47.7168,47.753,27268.0
2015-11-25 11:55:00,52.73,52.74,52.69,52.73,18168.0,47.753,47.7621,47.7168,47.753,18168.0
2015-11-25 12:00:00,52.73,52.78,52.71,52.73,51041.0,47.753,47.7983,47.7349,47.753,51041.0
2015-11-25 12:05:00,52.73,52.83,52.73,52.81,21662.0,47.753,47.8436,47.753,47.8255,21662.0
2015-11-25 12:10:00,52.8,52.85,52.77,52.85,19755.0,47.8164,47.8617,47.7893,47.8617,19755.0
2015-11-25 12:15:00,52.86,52.91,52.81,52.87,32838.0,47.8708,47.9161,47.8255,47.8798,32838.0
2015-11-25 12:20:00,52.86,52.88,52.8,52.86,15898.0,47.8708,47.8889,47.8164,47.8708,15898.0
2015-11-25 12:25:00,52.87,52.88,52.78,52.82,11978.0,47.8798,47.8889,47.7983,47.8345,11978.0
2015-11-25 12:30:00,52.81,52.82,52.74,52.75,13190.0,47.8255,47.8345,47.7621,47.7712,13190.0
2015-11-25 12:35:00,52.75,52.76,52.66,52.72,60308.0,47.7712,47.7802,47.6896,47.744,60308.0
2015-11-25 12:40:00,52.72,52.75,52.7,52.73,29870.0,47.744,47.7712,47.7259,47.753,29870.0
2015-11-25 12:45:00,52.72,52.74,52.7,52.73,14763.0,47.744,47.7621,47.7259,47.753,14763.0
2015-11-25 12:50:00,52.73,52.73,52.7,52.71,19905.0,47.753,47.753,47.7259,47.7349,19905.0
2015-11-25 12:55:00,52.7,52.74,52.69,52.7,28764.0,47.7259,47.7621,47.7168,47.7259,28764.0
2015-11-25 13:00:00,52.69,52.69,52.61,52.62,16530.0,47.7168,47.7168,47.6444,47.6534,16530.0
2015-11-25 13:05:00,52.63,52.63,52.57,52.57,14780.0,47.6625,47.6625,47.6081,47.6081,14780.0
2015-11-25 13:10:00,52.57,52.65,52.55,52.56,22703.0,47.6081,47.6806,47.59,47.5991,22703.0
2015-11-25 13:15:00,52.57,52.59,52.5,52.52,46027.0,47.6081,47.6263,47.5447,47.5629,46027.0
2015-11-25 13:20:00,52.52,52.57,52.51,52.53,22934.0,47.5629,47.6081,47.5538,47.5719,22934.0
2015-11-25 13:25:00,52.54,52.58,52.53,52.58,23979.0,47.581,47.6172,47.5719,47.6172,23979.0
2015-11-25 13:30:00,52.58,52.66,52.57,52.62,14617.0,47.6172,47.6896,47.6081,47.6534,14617.0
2015-11-25 13:35:00,52.61,52.71,52.61,52.67,16301.0,47.6444,47.7349,47.6444,47.6987,16301.0
2015-11-25 13:40:00,52.67,52.76,52.62,52.76,13740.0,47.6987,47.7802,47.6534,47.7802,13740.0
2015-11-25 13:45:00,52.75,52.76,52.71,52.74,7937.0,47.7712,47.7802,47.7349,47.7621,7937.0
2015-11-25 13:50:00,52.75,52.76,52.71,52.71,19123.0,47.7712,47.7802,47.7349,47.7349,19123.0
2015-11-25 13:55:00,52.72,52.78,52.68,52.76,25620.0,47.744,47.7983,47.7078,47.7802,25620.0
2015-11-25 14:00:00,52.76,52.85,52.76,52.8,26040.0,47.7802,47.8617,47.7802,47.8164,26040.0
2015-11-25 14:05:00,52.8,52.82,52.78,52.82,16295.0,47.8164,47.8345,47.7983,47.8345,16295.0
2015-11-25 14:10:00,52.83,52.83,52.74,52.76,22594.0,47.8436,47.8436,47.7621,47.7802,22594.0
2015-11-25 14:15:00,52.76,52.87,52.76,52.87,17561.0,47.7802,47.8798,47.7802,47.8798,17561.0
2015-11-25 14:20:00,52.87,52.88,52.79,52.79,12602.0,47.8798,47.8889,47.8074,47.8074,12602.0
2015-11-25 14:25:00,52.79,52.88,52.78,52.85,15630.0,47.8074,47.8889,47.7983,47.8617,15630.0
2015-11-25 14:30:00,52.84,52.89,52.82,52.83,15535.0,47.8527,47.8979,47.8345,47.8436,15535.0
2015-11-25 14:35:00,52.83,52.9,52.81,52.88,31005.0,47.8436,47.907,47.8255,47.8889,31005.0
2015-11-25 14:40:00,52.86,52.87,52.83,52.85,16800.0,47.8708,47.8798,47.8436,47.8617,16800.0
2015-11-25 14:45:00,52.84,52.84,52.71,52.75,28354.0,47.8527,47.8527,47.7349,47.7712,28354.0
2015-11-25 14:50:00,52.75,52.8,52.69,52.73,33310.0,47.7712,47.8164,47.7168,47.753,33310.0
2015-11-25 14:55:00,52.73,52.76,52.7,52.74,30604.0,47.753,47.7802,47.7259,47.7621,30604.0
2015-11-25 15:00:00,52.75,52.79,52.73,52.74,20777.0,47.7712,47.8074,47.753,47.7621,20777.0
2015-11-25 15:05:00,52.74,52.74,52.66,52.67,23613.0,47.7621,47.7621,47.6896,47.6987,23613.0
2015-11-25 15:10:00,52.66,52.74,52.63,52.74,24787.0,47.6896,47.7621,47.6625,47.7621,24787.0
2015-11-25 15:15:00,52.73,52.75,52.67,52.74,21001.0,47.753,47.7712,47.6987,47.7621,21001.0
2015-11-25 15:20:00,52.74,52.76,52.69,52.7,19475.0,47.7621,47.7802,47.7168,47.7259,19475.0
2015-11-25 15:25:00,52.7,52.78,52.68,52.77,32429.0,47.7259,47.7983,47.7078,47.7893,32429.0
2015-11-25 15:30:00,52.78,52.79,52.73,52.77,22515.0,47.7983,47.8074,47.753,47.7893,22515.0
2015-11-25 15:35:00,52.78,52.79,52.7,52.77,26006.0,47.7983,47.8074,47.7259,47.7893,26006.0
2015-11-25 15:40:00,52.77,52.79,52.71,52.79,38066.0,47.7893,47.8074,47.7349,47.8074,38066.0
2015-11-25 15:45:00,52.78,52.78,52.71,52.72,41753.0,47.7983,47.7983,47.7349,47.744,41753.0
2015-11-25 15:50:00,52.72,52.73,52.69,52.71,70502.0,47.744,47.753,47.7168,47.7349,70502.0
2015-11-25 15:55:00,52.71,52.78,52.7,52.75,101730.0,47.7349,47.7983,47.7259,47.7712,101730.0
2015-11-27 09:30:00,52.86,53.04,52.73,52.81,36583.0,47.8708,48.0338,47.753,47.8255,36583.0
2015-11-27 09:35:00,52.81,52.87,52.66,52.82,23016.0,47.8255,47.8798,47.6896,47.8345,23016.0
2015-11-27 09:40:00,52.82,52.89,52.63,52.63,38655.0,47.8345,47.8979,47.6625,47.6625,38655.0
2015-11-27 09:45:00,52.62,52.68,52.53,52.63,14120.0,47.6534,47.7078,47.5719,47.6625,14120.0
2015-11-27 09:50:00,52.59,52.67,52.53,52.61,19000.0,47.6263,47.6987,47.5719,47.6444,19000.0
2015-11-27 09:55:00,52.59,52.67,52.51,52.64,15782.0,47.6263,47.6987,47.5538,47.6715,15782.0
2015-11-27 10:00:00,52.64,52.64,52.35,52.49,22380.0,47.6715,47.6715,47.4089,47.5357,22380.0
2015-11-27 10:05:00,52.5,52.51,52.25,52.37,20301.0,47.5447,47.5538,47.3183,47.427,20301.0
2015-11-27 10:10:00,52.37,52.5,52.31,52.39,31642.0,47.427,47.5447,47.3727,47.4451,31642.0
2015-11-27 10:15:00,52.39,52.48,52.29,52.47,13600.0,47.4451,47.5266,47.3546,47.5176,13600.0
2015-11-27 10:20:00,52.47,52.49,52.4,52.43,17295.0,47.5176,47.5357,47.4542,47.4814,17295.0
2015-11-27 10:25:00,52.43,52.51,52.42,52.51,26021.0,47.4814,47.5538,47.4723,47.5538,26021.0
2015-11-27 10:30:00,52.5,52.59,52.47,52.54,21953.0,47.5447,47.6263,47.5176,47.581,21953.0
2015-11-27 10:35:00,52.54,52.68,52.54,52.63,20793.0,47.581,47.7078,47.581,47.6625,20793.0
2015-11-27 10:40:00,52.64,52.73,52.64,52.68,12993.0,47.6715,47.753,47.6715,47.7078,12993.0
2015-11-27 10:45:00,52.69,52.71,52.64,52.7,16851.0,47.7168,47.7349,47.6715,47.7259,16851.0
2015-11-27 10:50:00,52.69,52.73,52.65,52.71,18425.0,47.7168,47.753,47.6806,47.7349,18425.0
2015-11-27 10:55:00,52.7,52.74,52.66,52.73,15481.0,47.7259,47.7621,47.6896,47.753,15481.0
2015-11-27 11:00:00,52.73,52.81,52.7,52.75,14293.0,47.753,47.8255,47.7259,47.7712,14293.0
2015-11-27 11:05:00,52.76,52.82,52.76,52.82,8605.0,47.7802,47.8345,47.7802,47.8345,8605.0
2015-11-27 11:10:00,52.82,52.85,52.75,52.82,12300.0,47.8345,47.8617,47.7712,47.8345,12300.0
2015-11-27 11:15:00,52.84,52.85,52.73,52.8,18155.0,47.8527,47.8617,47.753,47.8164,18155.0
2015-11-27 11:20:00,52.8,52.81,52.75,52.75,13121.0,47.8164,47.8255,47.7712,47.7712,13121.0
2015-11-27 11:25:00,52.76,52.85,52.74,52.74,24511.0,47.7802,47.8617,47.7621,47.7621,24511.0
2015-11-27 11:30:00,52.75,52.8,52.73,52.73,15406.0,47.7712,47.8164,47.753,47.753,15406.0
2015-11-27 11:35:00,52.73,52.75,52.67,52.67,8450.0,47.753,47.7712,47.6987,47.6987,8450.0
2015-11-27 11:40:00,52.67,52.76,52.64,52.74,14079.0,47.6987,47.7802,47.6715,47.7621,14079.0
2015-11-27 11:45:00,52.73,52.79,52.71,52.79,20403.0,47.753,47.8074,47.7349,47.8074,20403.0
2015-11-27 11:50:00,52.78,52.78,52.7,52.74,22395.0,47.7983,47.7983,47.7259,47.7621,22395.0
2015-11-27 11:55:00,52.74,52.74,52.66,52.7,9414.0,47.7621,47.7621,47.6896,47.7259,9414.0
2015-11-27 12:00:00,52.7,52.72,52.62,52.63,16112.0,47.7259,47.744,47.6534,47.6625,16112.0
2015-11-27 12:05:00,52.63,52.7,52.63,52.65,11963.0,47.6625,47.7259,47.6625,47.6806,11963.0
2015-11-27 12:10:00,52.65,52.65,52.59,52.63,16166.0,47.6806,47.6806,47.6263,47.6625,16166.0
2015-11-27 12:15:00,52.64,52.72,52.63,52.66,14594.0,47.6715,47.744,47.6625,47.6896,14594.0
2015-11-27 12:20:00,52.66,52.71,52.64,52.66,16332.0,47.6896,47.7349,47.6715,47.6896,16332.0
2015-11-27 12:25:00,52.67,52.72,52.67,52.69,12563.0,47.6987,47.744,47.6987,47.7168,12563.0
2015-11-27 12:30:00,52.69,52.71,52.62,52.63,14800.0,47.7168,47.7349,47.6534,47.6625,14800.0
2015-11-27 12:35:00,52.64,52.72,52.64,52.71,40449.0,47.6715,47.744,47.6715,47.7349,40449.0
2015-11-27 12:40:00,52.71,52.84,52.7,52.82,62445.0,47.7349,47.8527,47.7259,47.8345,62445.0
2015-11-27 12:45:00,52.82,52.82,52.7,52.75,29865.0,47.8345,47.8345,47.7259,47.7712,29865.0
2015-11-27 12:50:00,52.74,52.75,52.7,52.73,24962.0,47.7621,47.7712,47.7259,47.753,24962.0
2015-11-27 12:55:00,52.72,52.73,52.64,52.66,45075.0,47.744,47.753,47.6715,47.6896,45075.0
2015-11-30 09:30:00,52.83,52.83,52.56,52.61,40561.0,47.8436,47.8436,47.5991,47.6444,40561.0
2015-11-30 09:35:00,52.62,52.62,52.17,52.22,39521.0,47.6534,47.6534,47.2459,47.2912,39521.0
2015-11-30 09:40:00,52.21,52.25,52.02,52.1,22838.0,47.2821,47.3183,47.1101,47.1825,22838.0
2015-11-30 09:45:00,52.11,52.21,51.95,52.11,59658.0,47.1916,47.2821,47.0467,47.1916,59658.0
2015-11-30 09:50:00,52.14,52.14,52.0,52.11,65261.0,47.2187,47.2187,47.0919,47.1916,65261.0
2015-11-30 09:55:00,52.1,52.15,52.04,52.1,22793.0,47.1825,47.2278,47.1282,47.1825,22793.0
2015-11-30 10:00:00,52.09,52.15,52.02,52.04,50642.0,47.1734,47.2278,47.1101,47.1282,50642.0
2015-11-30 10:05:00,52.04,52.13,52.03,52.09,20432.0,47.1282,47.2097,47.1191,47.1734,20432.0
2015-11-30 10:10:00,52.09,52.11,52.01,52.03,41962.0,47.1734,47.1916,47.101,47.1191,41962.0
2015-11-30 10:15:00,52.04,52.09,52.0,52.03,27894.0,47.1282,47.1734,47.0919,47.1191,27894.0
2015-11-30 10:20:00,52.03,52.11,52.0,52.03,43771.0,47.1191,47.1916,47.0919,47.1191,43771.0
2015-11-30 10:25:00,52.04,52.07,52.01,52.05,120054.0,47.1282,47.1553,47.101,47.1372,120054.0
2015-11-30 10:30:00,52.06,52.13,52.0,52.13,78619.0,47.1463,47.2097,47.0919,47.2097,78619.0
2015-11-30 10:35:00,52.14,52.18,52.07,52.15,82898.0,47.2187,47.255,47.1553,47.2278,82898.0
2015-11-30 10:40:00,52.16,52.28,52.16,52.27,45247.0,47.2368,47.3455,47.2368,47.3365,45247.0
2015-11-30 10:45:00,52.27,52.28,52.19,52.25,67720.0,47.3365,47.3455,47.264,47.3183,67720.0
2015-11-30 10:50:00,52.25,52.38,52.24,52.32,18968.0,47.3183,47.4361,47.3093,47.3817,18968.0
2015-11-30 10:55:00,52.31,52.36,52.26,52.28,31277.0,47.3727,47.418,47.3274,47.3455,31277.0
2015-11-30 11:00:00,52.28,52.34,52.25,52.31,50899.0,47.3455,47.3999,47.3183,47.3727,50899.0
2015-11-30 11:05:00,52.31,52.39,52.31,52.34,16495.0,47.3727,47.4451,47.3727,47.3999,16495.0
2015-11-30 11:10:00,52.34,52.38,52.29,52.33,16135.0,47.3999,47.4361,47.3546,47.3908,16135.0
2015-11-30 11:15:00,52.33,52.35,52.22,52.27,21119.0,47.3908,47.4089,47.2912,47.3365,21119.0
2015-11-30 11:20:00,52.27,52.29,52.18,52.18,19833.0,47.3365,47.3546,47.255,47.255,19833.0
2015-11-30 11:25:00,52.17,52.19,52.02,52.02,23816.0,47.2459,47.264,47.1101,47.1101,23816.0
2015-11-30 11:30:00,52.01,52.07,52.0,52.03,33432.0,47.101,47.1553,47.0919,47.1191,33432.0
2015-11-30 11:35:00,52.02,52.04,51.99,52.02,31765.0,47.1101,47.1282,47.0829,47.1101,31765.0
2015-11-30 11:40:00,52.03,52.06,51.98,52.04,19972.0,47.1191,47.1463,47.0738,47.1282,19972.0
2015-11-30 11:45:00,52.05,52.06,51.91,51.91,36772.0,47.1372,47.1463,47.0104,47.0104,36772.0
2015-11-30 11:50:00,51.91,51.93,51.88,51.92,12950.0,47.0104,47.0285,46.9833,47.0195,12950.0
2015-11-30 11:55:00,51.93,51.97,51.91,51.91,12706.0,47.0285,47.0648,47.0104,47.0104,12706.0
2015-11-30 12:00:00,51.91,51.92,51.85,51.91,27977.0,47.0104,47.0195,46.9561,47.0104,27977.0
2015-11-30 12:05:00,51.92,51.97,51.87,51.93,22646.0,47.0195,47.0648,46.9742,47.0285,22646.0
2015-11-30 12:10:00,51.93,51.97,51.88,51.92,16114.0,47.0285,47.0648,46.9833,47.0195,16114.0
2015-11-30 12:15:00,51.93,51.97,51.84,51.97,12503.0,47.0285,47.0648,46.947,47.0648,12503.0
2015-11-30 12:20:00,51.97,51.98,51.89,51.9,14348.0,47.0648,47.0738,46.9923,47.0014,14348.0
2015-11-30 12:25:00,51.9,51.93,51.87,51.87,8738.0,47.0014,47.0285,46.9742,46.9742,8738.0
2015-11-30 12:30:00,51.88,51.88,51.78,51.85,17968.0,46.9833,46.9833,46.8927,46.9561,17968.0
2015-11-30 12:35:00,51.86,51.95,51.85,51.94,24001.0,46.9652,47.0467,46.9561,47.0376,24001.0
2015-11-30 12:40:00,51.93,51.97,51.9,51.97,28328.0,47.0285,47.0648,47.0014,47.0648,28328.0
2015-11-30 12:45:00,51.97,52.05,51.95,52.02,31585.0,47.0648,47.1372,47.0467,47.1101,31585.0
2015-11-30 12:50:00,52.02,52.04,51.96,52.02,22409.0,47.1101,47.1282,47.0557,47.1101,22409.0
2015-11-30 12:55:00,52.02,52.09,52.0,52.0,34448.0,47.1101,47.1734,47.0919,47.0919,34448.0
2015-11-30 13:00:00,52.0,52.07,51.98,52.04,22568.0,47.0919,47.1553,47.0738,47.1282,22568.0
2015-11-30 13:05:00,52.02,52.04,51.99,51.99,15869.0,47.1101,47.1282,47.0829,47.0829,15869.0
2015-11-30 13:10:00,52.0,52.09,51.98,52.03,30740.0,47.0919,47.1734,47.0738,47.1191,30740.0
2015-11-30 13:15:00,52.05,52.09,52.03,52.06,12758.0,47.1372,47.1734,47.1191,47.1463,12758.0
2015-11-30 13:20:00,52.06,52.07,52.0,52.03,8613.0,47.1463,47.1553,47.0919,47.1191,8613.0
2015-11-30 13:25:00,52.04,52.08,52.03,52.07,15697.0,47.1282,47.1644,47.1191,47.1553,15697.0
2015-11-30 13:30:00,52.06,52.07,52.0,52.03,23038.0,47.1463,47.1553,47.0919,47.1191,23038.0
2015-11-30 13:35:00,52.04,52.05,51.98,52.03,22258.0,47.1282,47.1372,47.0738,47.1191,22258.0
2015-11-30 13:40:00,52.05,52.06,51.99,51.99,13620.0,47.1372,47.1463,47.0829,47.0829,13620.0
2015-11-30 13:45:00,52.0,52.08,51.98,52.04,26179.0,47.0919,47.1644,47.0738,47.1282,26179.0
2015-11-30 13:50:00,52.03,52.12,52.03,52.11,13936.0,47.1191,47.2006,47.1191,47.1916,13936.0
2015-11-30 13:55:00,52.12,52.18,52.06,52.07,23069.0,47.2006,47.255,47.1463,47.1553,23069.0
2015-11-30 14:00:00,52.06,52.09,52.02,52.03,19259.0,47.1463,47.1734,47.1101,47.1191,19259.0
2015-11-30 14:05:00,52.03,52.03,51.99,52.01,19158.0,47.1191,47.1191,47.0829,47.101,19158.0
2015-11-30 14:10:00,52.01,52.04,52.0,52.01,17213.0,47.101,47.1282,47.0919,47.101,17213.0
2015-11-30 14:15:00,52.0,52.09,52.0,52.0,19995.0,47.0919,47.1734,47.0919,47.0919,19995.0
2015-11-30 14:20:00,52.0,52.03,51.98,52.01,26337.0,47.0919,47.1191,47.0738,47.101,26337.0
2015-11-30 14:25:00,52.01,52.01,51.97,51.97,23738.0,47.101,47.101,47.0648,47.0648,23738.0
2015-11-30 14:30:00,51.96,51.98,51.89,51.91,31632.0,47.0557,47.0738,46.9923,47.0104,31632.0
2015-11-30 14:35:00,51.91,51.93,51.89,51.91,23982.0,47.0104,47.0285,46.9923,47.0104,23982.0
2015-11-30 14:40:00,51.91,51.96,51.9,51.96,17655.0,47.0104,47.0557,47.0014,47.0557,17655.0
2015-11-30 14:45:00,51.96,51.96,51.89,51.9,29433.0,47.0557,47.0557,46.9923,47.0014,29433.0
2015-11-30 14:50:00,51.9,51.91,51.81,51.82,18803.0,47.0014,47.0104,46.9199,46.9289,18803.0
2015-11-30 14:55:00,51.81,51.84,51.78,51.8,23456.0,46.9199,46.947,46.8927,46.9108,23456.0
2015-11-30 15:00:00,51.8,51.84,51.79,51.84,16338.0,46.9108,46.947,46.9018,46.947,16338.0
2015-11-30 15:05:00,51.84,51.84,51.81,51.81,23203.0,46.947,46.947,46.9199,46.9199,23203.0
2015-11-30 15:10:00,51.82,51.86,51.79,51.84,27293.0,46.9289,46.9652,46.9018,46.947,27293.0
2015-11-30 15:15:00,51.84,51.85,51.8,51.81,27981.0,46.947,46.9561,46.9108,46.9199,27981.0
2015-11-30 15:20:00,51.8,51.86,51.8,51.8,23612.0,46.9108,46.9652,46.9108,46.9108,23612.0
2015-11-30 15:25:00,51.8,51.8,51.75,51.75,26761.0,46.9108,46.9108,46.8655,46.8655,26761.0
2015-11-30 15:30:00,51.75,51.94,51.74,51.89,45939.0,46.8655,47.0376,46.8565,46.9923,45939.0
2015-11-30 15:35:00,51.89,51.97,51.89,51.94,38981.0,46.9923,47.0648,46.9923,47.0376,38981.0
2015-11-30 15:40:00,51.95,52.0,51.9,51.91,50019.0,47.0467,47.0919,47.0014,47.0104,50019.0
2015-11-30 15:45:00,51.91,52.04,51.91,52.03,57305.0,47.0104,47.1282,47.0104,47.1191,57305.0
2015-11-30 15:50:00,52.04,52.05,51.98,52.05,106736.0,47.1282,47.1372,47.0738,47.1372,106736.0
2015-11-30 15:55:00,52.05,52.06,51.99,52.02,146471.0,47.1372,47.1463,47.0829,47.1101,146471.0
2015-12-01 09:30:00,52.53,52.95,52.32,52.7,91199.0,47.5719,47.9523,47.3817,47.7259,91199.0
2015-12-01 09:35:00,52.65,52.79,52.46,52.75,39528.0,47.6806,47.8074,47.5085,47.7712,39528.0
2015-12-01 09:40:00,52.75,52.97,52.74,52.93,42249.0,47.7712,47.9704,47.7621,47.9342,42249.0
2015-12-01 09:45:00,52.94,52.94,52.75,52.87,29682.0,47.9432,47.9432,47.7712,47.8798,29682.0
2015-12-01 09:50:00,52.89,52.99,52.67,52.84,44822.0,47.8979,47.9885,47.6987,47.8527,44822.0
2015-12-01 09:55:00,52.84,52.85,52.65,52.69,67458.0,47.8527,47.8617,47.6806,47.7168,67458.0
2015-12-01 10:00:00,52.68,52.74,52.54,52.6,34787.0,47.7078,47.7621,47.581,47.6353,34787.0
2015-12-01 10:05:00,52.62,52.72,52.51,52.69,45986.0,47.6534,47.744,47.5538,47.7168,45986.0
2015-12-01 10:10:00,52.69,52.7,52.43,52.48,32320.0,47.7168,47.7259,47.4814,47.5266,32320.0
2015-12-01 10:15:00,52.46,52.46,52.23,52.31,32236.0,47.5085,47.5085,47.3002,47.3727,32236.0
2015-12-01 10:20:00,52.35,52.38,52.33,52.35,38364.0,47.4089,47.4361,47.3908,47.4089,38364.0
2015-12-01 10:25:00,52.35,52.57,52.32,52.54,93137.0,47.4089,47.6081,47.3817,47.581,93137.0
2015-12-01 10:30:00,52.55,52.61,52.43,52.53,126077.0,47.59,47.6444,47.4814,47.5719,126077.0
2015-12-01 10:35:00,52.53,52.68,52.45,52.51,123616.0,47.5719,47.7078,47.4995,47.5538,123616.0
2015-12-01 10:40:00,52.52,52.75,52.52,52.75,58294.0,47.5629,47.7712,47.5629,47.7712,58294.0
2015-12-01 10:45:00,52.76,52.77,52.66,52.7,80310.0,47.7802,47.7893,47.6896,47.7259,80310.0
2015-12-01 10:50:00,52.71,52.79,52.7,52.75,49084.0,47.7349,47.8074,47.7259,47.7712,49084.0
2015-12-01 10:55:00,52.76,52.77,52.71,52.76,37819.0,47.7802,47.7893,47.7349,47.7802,37819.0
2015-12-01 11:00:00,52.76,52.88,52.76,52.83,44213.0,47.7802,47.8889,47.7802,47.8436,44213.0
2015-12-01 11:05:00,52.81,52.92,52.78,52.85,102555.0,47.8255,47.9251,47.7983,47.8617,102555.0
2015-12-01 11:10:00,52.84,52.91,52.82,52.9,51908.0,47.8527,47.9161,47.8345,47.907,51908.0
2015-12-01 11:15:00,52.91,52.96,52.7,52.73,90573.0,47.9161,47.9613,47.7259,47.753,90573.0
2015-12-01 11:20:00,52.7,52.83,52.65,52.68,60900.0,47.7259,47.8436,47.6806,47.7078,60900.0
2015-12-01 11:25:00,52.7,52.72,52.61,52.69,15835.0,47.7259,47.744,47.6444,47.7168,15835.0
2015-12-01 11:30:00,52.69,52.74,52.67,52.72,29343.0,47.7168,47.7621,47.6987,47.744,29343.0
2015-12-01 11:35:00,52.71,52.71,52.61,52.65,48322.0,47.7349,47.7349,47.6444,47.6806,48322.0
2015-12-01 11:40:00,52.65,52.76,52.65,52.76,86079.0,47.6806,47.7802,47.6806,47.7802,86079.0
2015-12-01 11:45:00,52.77,52.78,52.71,52.78,58991.0,47.7893,47.7983,47.7349,47.7983,58991.0
2015-12-01 11:50:00,52.79,52.85,52.78,52.83,51828.0,47.8074,47.8617,47.7983,47.8436,51828.0
2015-12-01 11:55:00,52.83,52.88,52.79,52.86,65075.0,47.8436,47.8889,47.8074,47.8708,65075.0
2015-12-01 12:00:00,52.86,52.95,52.86,52.9,80285.0,47.8708,47.9523,47.8708,47.907,80285.0
2015-12-01 12:05:00,52.89,52.93,52.86,52.88,47129.0,47.8979,47.9342,47.8708,47.8889,47129.0
2015-12-01 12:10:00,52.88,52.89,52.83,52.86,21517.0,47.8889,47.8979,47.8436,47.8708,21517.0
2015-12-01 12:15:00,52.85,52.88,52.82,52.85,26786.0,47.8617,47.8889,47.8345,47.8617,26786.0
2015-12-01 12:20:00,52.85,52.98,52.83,52.95,16088.0,47.8617,47.9794,47.8436,47.9523,16088.0
2015-12-01 12:25:00,52.94,52.94,52.89,52.91,18067.0,47.9432,47.9432,47.8979,47.9161,18067.0
2015-12-01 12:30:00,52.91,52.95,52.88,52.93,13073.0,47.9161,47.9523,47.8889,47.9342,13073.0
2015-12-01 12:35:00,52.94,52.99,52.92,52.98,14856.0,47.9432,47.9885,47.9251,47.9794,14856.0
2015-12-01 12:40:00,52.97,53.08,52.97,53.05,29325.0,47.9704,48.07,47.9704,48.0428,29325.0
2015-12-01 12:45:00,53.05,53.06,52.99,53.02,29972.0,48.0428,48.0519,47.9885,48.0157,29972.0
2015-12-01 12:50:00,53.02,53.17,53.01,53.12,45433.0,48.0157,48.1515,48.0066,48.1062,45433.0
2015-12-01 12:55:00,53.11,53.16,53.11,53.15,22230.0,48.0972,48.1425,48.0972,48.1334,22230.0
2015-12-01 13:00:00,53.15,53.2,53.06,53.08,95661.0,48.1334,48.1787,48.0519,48.07,95661.0
2015-12-01 13:05:00,53.06,53.14,53.05,53.13,19884.0,48.0519,48.1243,48.0428,48.1153,19884.0
2015-12-01 13:10:00,53.13,53.13,53.02,53.02,17070.0,48.1153,48.1153,48.0157,48.0157,17070.0
2015-12-01 13:15:00,53.02,53.11,53.01,53.05,37236.0,48.0157,48.0972,48.0066,48.0428,37236.0
2015-12-01 13:20:00,53.05,53.1,53.02,53.05,28412.0,48.0428,48.0881,48.0157,48.0428,28412.0
2015-12-01 13:25:00,53.05,53.06,53.02,53.04,14165.0,48.0428,48.0519,48.0157,48.0338,14165.0
2015-12-01 13:30:00,53.04,53.05,53.01,53.03,60325.0,48.0338,48.0428,48.0066,48.0247,60325.0
2015-12-01 13:35:00,53.02,53.06,53.01,53.03,15865.0,48.0157,48.0519,48.0066,48.0247,15865.0
2015-12-01 13:40:00,53.04,53.1,53.02,53.02,17410.0,48.0338,48.0881,48.0157,48.0157,17410.0
2015-12-01 13:45:00,53.01,53.08,52.93,53.02,88553.0,48.0066,48.07,47.9342,48.0157,88553.0
2015-12-01 13:50:00,53.01,53.06,52.97,53.06,28773.0,48.0066,48.0519,47.9704,48.0519,28773.0
2015-12-01 13:55:00,53.04,53.05,53.0,53.03,46133.0,48.0338,48.0428,47.9976,48.0247,46133.0
2015-12-01 14:00:00,53.03,53.05,53.0,53.0,18129.0,48.0247,48.0428,47.9976,47.9976,18129.0
2015-12-01 14:05:00,53.0,53.0,52.94,52.96,23634.0,47.9976,47.9976,47.9432,47.9613,23634.0
2015-12-01 14:10:00,52.96,53.01,52.94,53.01,56865.0,47.9613,48.0066,47.9432,48.0066,56865.0
2015-12-01 14:15:00,53.0,53.01,52.95,52.98,77723.0,47.9976,48.0066,47.9523,47.9794,77723.0
2015-12-01 14:20:00,52.99,53.02,52.97,52.99,14896.0,47.9885,48.0157,47.9704,47.9885,14896.0
2015-12-01 14:25:00,52.98,53.02,52.96,53.01,49335.0,47.9794,48.0157,47.9613,48.0066,49335.0
2015-12-01 14:30:00,53.01,53.03,52.97,52.99,23101.0,48.0066,48.0247,47.9704,47.9885,23101.0
2015-12-01 14:35:00,52.98,52.98,52.96,52.96,22474.0,47.9794,47.9794,47.9613,47.9613,22474.0
2015-12-01 14:40:00,52.97,53.0,52.9,52.96,63196.0,47.9704,47.9976,47.907,47.9613,63196.0
2015-12-01 14:45:00,52.96,53.04,52.95,53.03,24395.0,47.9613,48.0338,47.9523,48.0247,24395.0
2015-12-01 14:50:00,53.03,53.08,53.0,53.08,35878.0,48.0247,48.07,47.9976,48.07,35878.0
2015-12-01 14:55:00,53.08,53.14,53.0,53.04,32905.0,48.07,48.1243,47.9976,48.0338,32905.0
2015-12-01 15:00:00,53.05,53.1,53.03,53.07,22523.0,48.0428,48.0881,48.0247,48.061,22523.0
2015-12-01 15:05:00,53.06,53.08,53.04,53.06,22419.0,48.0519,48.07,48.0338,48.0519,22419.0
2015-12-01 15:10:00,53.05,53.07,52.99,53.05,31999.0,48.0428,48.061,47.9885,48.0428,31999.0
2015-12-01 15:15:00,53.04,53.07,53.02,53.05,29313.0,48.0338,48.061,48.0157,48.0428,29313.0
2015-12-01 15:20:00,53.05,53.14,53.02,53.13,35045.0,48.0428,48.1243,48.0157,48.1153,35045.0
2015-12-01 15:25:00,53.13,53.18,53.08,53.15,41091.0,48.1153,48.1606,48.07,48.1334,41091.0
2015-12-01 15:30:00,53.16,53.19,53.12,53.15,40178.0,48.1425,48.1696,48.1062,48.1334,40178.0
2015-12-01 15:35:00,53.14,53.14,53.07,53.08,68638.0,48.1243,48.1243,48.061,48.07,68638.0
2015-12-01 15:40:00,53.09,53.11,53.06,53.09,32289.0,48.0791,48.0972,48.0519,48.0791,32289.0
2015-12-01 15:45:00,53.09,53.09,53.01,53.05,40201.0,48.0791,48.0791,48.0066,48.0428,40201.0
2015-12-01 15:50:00,53.05,53.08,53.04,53.05,33327.0,48.0428,48.07,48.0338,48.0428,33327.0
2015-12-01 15:55:00,53.05,53.1,53.04,53.09,160398.0,48.0428,48.0881,48.0338,48.0791,160398.0
2015-12-02 09:30:00,53.14,53.4,53.14,53.24,84565.0,48.1243,48.3598,48.1243,48.2149,84565.0
2015-12-02 09:35:00,53.25,53.35,53.21,53.33,92735.0,48.224,48.3145,48.1877,48.2964,92735.0
2015-12-02 09:40:00,53.3,53.5,53.28,53.34,78366.0,48.2692,48.4504,48.2511,48.3055,78366.0
2015-12-02 09:45:00,53.32,53.57,53.22,53.53,61723.0,48.2874,48.5138,48.1968,48.4775,61723.0
2015-12-02 09:50:00,53.54,53.58,53.37,53.55,102828.0,48.4866,48.5228,48.3326,48.4956,102828.0
2015-12-02 09:55:00,53.53,53.61,53.44,53.51,62755.0,48.4775,48.55,48.396,48.4594,62755.0
2015-12-02 10:00:00,53.52,53.61,53.45,53.47,44341.0,48.4685,48.55,48.4051,48.4232,44341.0
2015-12-02 10:05:00,53.48,53.6,53.48,53.51,119121.0,48.4323,48.5409,48.4323,48.4594,119121.0
2015-12-02 10:10:00,53.51,53.69,53.5,53.66,63440.0,48.4594,48.6224,48.4504,48.5953,63440.0
2015-12-02 10:15:00,53.66,53.72,53.63,53.69,43096.0,48.5953,48.6496,48.5681,48.6224,43096.0
2015-12-02 10:20:00,53.68,53.75,53.62,53.74,54438.0,48.6134,48.6768,48.559,48.6677,54438.0
2015-12-02 10:25:00,53.73,53.79,53.62,53.68,178238.0,48.6587,48.713,48.559,48.6134,178238.0
2015-12-02 10:30:00,53.68,53.7,53.52,53.55,81514.0,48.6134,48.6315,48.4685,48.4956,81514.0
2015-12-02 10:35:00,53.55,53.66,53.55,53.65,26912.0,48.4956,48.5953,48.4956,48.5862,26912.0
2015-12-02 10:40:00,53.64,53.64,53.5,53.56,12408.0,48.5772,48.5772,48.4504,48.5047,12408.0
2015-12-02 10:45:00,53.55,53.56,53.44,53.44,45718.0,48.4956,48.5047,48.396,48.396,45718.0
2015-12-02 10:50:00,53.43,53.54,53.42,53.54,15273.0,48.387,48.4866,48.3779,48.4866,15273.0
2015-12-02 10:55:00,53.54,53.6,53.51,53.55,13878.0,48.4866,48.5409,48.4594,48.4956,13878.0
2015-12-02 11:00:00,53.55,53.59,53.44,53.5,73571.0,48.4956,48.5319,48.396,48.4504,73571.0
2015-12-02 11:05:00,53.52,53.64,53.44,53.63,75022.0,48.4685,48.5772,48.396,48.5681,75022.0
2015-12-02 11:10:00,53.63,53.71,53.6,53.64,25131.0,48.5681,48.6405,48.5409,48.5772,25131.0
2015-12-02 11:15:00,53.63,53.64,53.54,53.6,20597.0,48.5681,48.5772,48.4866,48.5409,20597.0
2015-12-02 11:20:00,53.6,53.7,53.6,53.67,11736.0,48.5409,48.6315,48.5409,48.6043,11736.0
2015-12-02 11:25:00,53.67,53.69,53.51,53.53,17566.0,48.6043,48.6224,48.4594,48.4775,17566.0
2015-12-02 11:30:00,53.51,53.61,53.5,53.58,19772.0,48.4594,48.55,48.4504,48.5228,19772.0
2015-12-02 11:35:00,53.59,53.61,53.5,53.58,26367.0,48.5319,48.55,48.4504,48.5228,26367.0
2015-12-02 11:40:00,53.57,53.65,53.55,53.65,17965.0,48.5138,48.5862,48.4956,48.5862,17965.0
2015-12-02 11:45:00,53.63,53.73,53.6,53.72,29043.0,48.5681,48.6587,48.5409,48.6496,29043.0
2015-12-02 11:50:00,53.72,53.73,53.59,53.62,16463.0,48.6496,48.6587,48.5319,48.559,16463.0
2015-12-02 11:55:00,53.62,53.62,53.57,53.62,8105.0,48.559,48.559,48.5138,48.559,8105.0
2015-12-02 12:00:00,53.61,53.75,53.6,53.75,15646.0,48.55,48.6768,48.5409,48.6768,15646.0
2015-12-02 12:05:00,53.75,53.76,53.64,53.65,21312.0,48.6768,48.6858,48.5772,48.5862,21312.0
2015-12-02 12:10:00,53.66,53.71,53.64,53.7,22740.0,48.5953,48.6405,48.5772,48.6315,22740.0
2015-12-02 12:15:00,53.69,53.71,53.64,53.67,24961.0,48.6224,48.6405,48.5772,48.6043,24961.0
2015-12-02 12:20:00,53.68,53.71,53.58,53.63,30231.0,48.6134,48.6405,48.5228,48.5681,30231.0
2015-12-02 12:25:00,53.62,53.71,53.56,53.69,23621.0,48.559,48.6405,48.5047,48.6224,23621.0
2015-12-02 12:30:00,53.69,53.76,53.66,53.76,19149.0,48.6224,48.6858,48.5953,48.6858,19149.0
2015-12-02 12:35:00,53.75,53.76,53.67,53.74,25799.0,48.6768,48.6858,48.6043,48.6677,25799.0
2015-12-02 12:40:00,53.73,53.74,53.68,53.73,61433.0,48.6587,48.6677,48.6134,48.6587,61433.0
2015-12-02 12:45:00,53.74,53.78,53.74,53.76,15533.0,48.6677,48.7039,48.6677,48.6858,15533.0
2015-12-02 12:50:00,53.76,53.79,53.74,53.76,16464.0,48.6858,48.713,48.6677,48.6858,16464.0
2015-12-02 12:55:00,53.77,53.84,53.76,53.79,21220.0,48.6949,48.7583,48.6858,48.713,21220.0
2015-12-02 13:00:00,53.79,53.85,53.76,53.79,29756.0,48.713,48.7673,48.6858,48.713,29756.0
2015-12-02 13:05:00,53.79,53.89,53.78,53.89,20580.0,48.713,48.8036,48.7039,48.8036,20580.0
2015-12-02 13:10:00,53.9,53.95,53.87,53.93,16178.0,48.8126,48.8579,48.7854,48.8398,16178.0
2015-12-02 13:15:00,53.93,53.98,53.88,53.89,20939.0,48.8398,48.8851,48.7945,48.8036,20939.0
2015-12-02 13:20:00,53.88,53.93,53.86,53.9,18444.0,48.7945,48.8398,48.7764,48.8126,18444.0
2015-12-02 13:25:00,53.9,53.91,53.86,53.87,18160.0,48.8126,48.8217,48.7764,48.7854,18160.0
2015-12-02 13:30:00,53.87,53.89,53.76,53.79,37989.0,48.7854,48.8036,48.6858,48.713,37989.0
2015-12-02 13:35:00,53.79,53.81,53.74,53.78,23072.0,48.713,48.7311,48.6677,48.7039,23072.0
2015-12-02 13:40:00,53.77,53.83,53.75,53.8,22916.0,48.6949,48.7492,48.6768,48.722,22916.0
2015-12-02 13:45:00,53.79,53.81,53.75,53.79,19297.0,48.713,48.7311,48.6768,48.713,19297.0
2015-12-02 13:50:00,53.78,53.84,53.76,53.79,39677.0,48.7039,48.7583,48.6858,48.713,39677.0
2015-12-02 13:55:00,53.79,53.8,53.74,53.75,18059.0,48.713,48.722,48.6677,48.6768,18059.0
2015-12-02 14:00:00,53.76,53.76,53.59,53.59,37208.0,48.6858,48.6858,48.5319,48.5319,37208.0
2015-12-02 14:05:00,53.59,53.6,53.53,53.59,27326.0,48.5319,48.5409,48.4775,48.5319,27326.0
2015-12-02 14:10:00,53.58,53.59,53.48,53.54,25639.0,48.5228,48.5319,48.4323,48.4866,25639.0
2015-12-02 14:15:00,53.53,53.54,53.45,53.46,37435.0,48.4775,48.4866,48.4051,48.4141,37435.0
2015-12-02 14:20:00,53.46,53.54,53.42,53.52,21596.0,48.4141,48.4866,48.3779,48.4685,21596.0
2015-12-02 14:25:00,53.52,53.57,53.47,53.54,22064.0,48.4685,48.5138,48.4232,48.4866,22064.0
2015-12-02 14:30:00,53.53,53.53,53.42,53.45,21288.0,48.4775,48.4775,48.3779,48.4051,21288.0
2015-12-02 14:35:00,53.46,53.49,53.44,53.44,17163.0,48.4141,48.4413,48.396,48.396,17163.0
2015-12-02 14:40:00,53.42,53.43,53.37,53.39,19881.0,48.3779,48.387,48.3326,48.3507,19881.0
2015-12-02 14:45:00,53.38,53.38,53.31,53.36,31657.0,48.3417,48.3417,48.2783,48.3236,31657.0
2015-12-02 14:50:00,53.37,53.39,53.33,53.39,22871.0,48.3326,48.3507,48.2964,48.3507,22871.0
2015-12-02 14:55:00,53.38,53.39,53.3,53.33,32702.0,48.3417,48.3507,48.2692,48.2964,32702.0
2015-12-02 15:00:00,53.32,53.4,53.3,53.38,27832.0,48.2874,48.3598,48.2692,48.3417,27832.0
2015-12-02 15:05:00,53.38,53.43,53.37,53.42,32230.0,48.3417,48.387,48.3326,48.3779,32230.0
2015-12-02 15:10:00,53.43,53.49,53.4,53.48,37848.0,48.387,48.4413,48.3598,48.4323,37848.0
2015-12-02 15:15:00,53.48,53.51,53.42,53.49,25083.0,48.4323,48.4594,48.3779,48.4413,25083.0
2015-12-02 15:20:00,53.49,53.5,53.41,53.45,28346.0,48.4413,48.4504,48.3689,48.4051,28346.0
2015-12-02 15:25:00,53.44,53.47,53.39,53.39,29753.0,48.396,48.4232,48.3507,48.3507,29753.0
2015-12-02 15:30:00,53.4,53.48,53.35,53.48,38254.0,48.3598,48.4323,48.3145,48.4323,38254.0
2015-12-02 15:35:00,53.48,53.48,53.38,53.44,51537.0,48.4323,48.4323,48.3417,48.396,51537.0
2015-12-02 15:40:00,53.45,53.57,53.44,53.53,69714.0,48.4051,48.5138,48.396,48.4775,69714.0
2015-12-02 15:45:00,53.53,53.54,53.39,53.39,85790.0,48.4775,48.4866,48.3507,48.3507,85790.0
2015-12-02 15:50:00,53.39,53.49,53.38,53.49,97934.0,48.3507,48.4413,48.3417,48.4413,97934.0
2015-12-02 15:55:00,53.48,53.55,53.46,53.53,188347.0,48.4323,48.4956,48.4141,48.4775,188347.0
2015-12-03 09:30:00,53.44,53.54,53.09,53.51,75659.0,48.396,48.4866,48.0791,48.4594,75659.0
2015-12-03 09:35:00,53.5,53.57,53.11,53.27,59421.0,48.4504,48.5138,48.0972,48.2421,59421.0
2015-12-03 09:40:00,53.25,53.45,53.15,53.36,34492.0,48.224,48.4051,48.1334,48.3236,34492.0
2015-12-03 09:45:00,53.36,53.43,53.33,53.43,45782.0,48.3236,48.387,48.2964,48.387,45782.0
2015-12-03 09:50:00,53.42,53.6,53.4,53.58,29040.0,48.3779,48.5409,48.3598,48.5228,29040.0
2015-12-03 09:55:00,53.57,53.61,53.27,53.27,176514.0,48.5138,48.55,48.2421,48.2421,176514.0
2015-12-03 10:00:00,53.25,53.25,52.95,53.02,41933.0,48.224,48.224,47.9523,48.0157,41933.0
2015-12-03 10:05:00,53.03,53.09,52.91,52.91,21967.0,48.0247,48.0791,47.9161,47.9161,21967.0
2015-12-03 10:10:00,52.93,52.98,52.7,52.82,45055.0,47.9342,47.9794,47.7259,47.8345,45055.0
2015-12-03 10:15:00,52.82,52.88,52.7,52.74,51486.0,47.8345,47.8889,47.7259,47.7621,51486.0
2015-12-03 10:20:00,52.73,52.74,52.63,52.73,62946.0,47.753,47.7621,47.6625,47.753,62946.0
2015-12-03 10:25:00,52.73,52.83,52.69,52.75,32963.0,47.753,47.8436,47.7168,47.7712,32963.0
2015-12-03 10:30:00,52.75,52.78,52.68,52.74,21422.0,47.7712,47.7983,47.7078,47.7621,21422.0
2015-12-03 10:35:00,52.73,52.75,52.53,52.53,25112.0,47.753,47.7712,47.5719,47.5719,25112.0
2015-12-03 10:40:00,52.53,52.61,52.45,52.55,24367.0,47.5719,47.6444,47.4995,47.59,24367.0
2015-12-03 10:45:00,52.55,52.66,52.53,52.64,21282.0,47.59,47.6896,47.5719,47.6715,21282.0
2015-12-03 10:50:00,52.65,52.65,52.53,52.56,18795.0,47.6806,47.6806,47.5719,47.5991,18795.0
2015-12-03 10:55:00,52.56,52.57,52.48,52.52,18916.0,47.5991,47.6081,47.5266,47.5629,18916.0
2015-12-03 11:00:00,52.5,52.57,52.46,52.54,19906.0,47.5447,47.6081,47.5085,47.581,19906.0
2015-12-03 11:05:00,52.54,52.66,52.48,52.64,60801.0,47.581,47.6896,47.5266,47.6715,60801.0
2015-12-03 11:10:00,52.65,52.75,52.65,52.71,46052.0,47.6806,47.7712,47.6806,47.7349,46052.0
2015-12-03 11:15:00,52.72,52.86,52.72,52.84,19925.0,47.744,47.8708,47.744,47.8527,19925.0
2015-12-03 11:20:00,52.86,52.93,52.82,52.87,20768.0,47.8708,47.9342,47.8345,47.8798,20768.0
2015-12-03 11:25:00,52.88,53.05,52.88,53.03,28411.0,47.8889,48.0428,47.8889,48.0247,28411.0
2015-12-03 11:30:00,53.0,53.02,52.82,52.84,34293.0,47.9976,48.0157,47.8345,47.8527,34293.0
2015-12-03 11:35:00,52.86,52.92,52.82,52.87,25480.0,47.8708,47.9251,47.8345,47.8798,25480.0
2015-12-03 11:40:00,52.87,52.97,52.84,52.86,27216.0,47.8798,47.9704,47.8527,47.8708,27216.0
2015-12-03 11:45:00,52.87,52.91,52.8,52.81,14597.0,47.8798,47.9161,47.8164,47.8255,14597.0
2015-12-03 11:50:00,52.8,52.86,52.75,52.81,21863.0,47.8164,47.8708,47.7712,47.8255,21863.0
2015-12-03 11:55:00,52.8,52.99,52.79,52.96,24322.0,47.8164,47.9885,47.8074,47.9613,24322.0
2015-12-03 12:00:00,52.97,53.02,52.94,52.97,19071.0,47.9704,48.0157,47.9432,47.9704,19071.0
2015-12-03 12:05:00,52.98,52.98,52.86,52.86,20310.0,47.9794,47.9794,47.8708,47.8708,20310.0
2015-12-03 12:10:00,52.88,52.9,52.75,52.77,32866.0,47.8889,47.907,47.7712,47.7893,32866.0
2015-12-03 12:15:00,52.77,52.82,52.75,52.78,29307.0,47.7893,47.8345,47.7712,47.7983,29307.0
2015-12-03 12:20:00,52.77,52.8,52.75,52.75,30985.0,47.7893,47.8164,47.7712,47.7712,30985.0
2015-12-03 12:25:00,52.75,52.78,52.69,52.76,46438.0,47.7712,47.7983,47.7168,47.7802,46438.0
2015-12-03 12:30:00,52.76,52.76,52.63,52.64,22407.0,47.7802,47.7802,47.6625,47.6715,22407.0
2015-12-03 12:35:00,52.65,52.79,52.64,52.75,21500.0,47.6806,47.8074,47.6715,47.7712,21500.0
2015-12-03 12:40:00,52.75,52.84,52.74,52.83,20650.0,47.7712,47.8527,47.7621,47.8436,20650.0
2015-12-03 12:45:00,52.83,52.91,52.79,52.81,20849.0,47.8436,47.9161,47.8074,47.8255,20849.0
2015-12-03 12:50:00,52.82,52.88,52.79,52.84,27160.0,47.8345,47.8889,47.8074,47.8527,27160.0
2015-12-03 12:55:00,52.83,52.84,52.73,52.74,18694.0,47.8436,47.8527,47.753,47.7621,18694.0
2015-12-03 13:00:00,52.73,52.77,52.69,52.75,41467.0,47.753,47.7893,47.7168,47.7712,41467.0
2015-12-03 13:05:00,52.73,52.76,52.59,52.65,29570.0,47.753,47.7802,47.6263,47.6806,29570.0
2015-12-03 13:10:00,52.66,52.73,52.63,52.63,20704.0,47.6896,47.753,47.6625,47.6625,20704.0
2015-12-03 13:15:00,52.61,52.7,52.6,52.68,16601.0,47.6444,47.7259,47.6353,47.7078,16601.0
2015-12-03 13:20:00,52.68,52.74,52.6,52.73,22390.0,47.7078,47.7621,47.6353,47.753,22390.0
2015-12-03 13:25:00,52.73,52.75,52.67,52.71,20774.0,47.753,47.7712,47.6987,47.7349,20774.0
2015-12-03 13:30:00,52.72,52.73,52.63,52.66,19294.0,47.744,47.753,47.6625,47.6896,19294.0
2015-12-03 13:35:00,52.66,52.69,52.6,52.62,48233.0,47.6896,47.7168,47.6353,47.6534,48233.0
2015-12-03 13:40:00,52.62,52.62,52.51,52.52,21412.0,47.6534,47.6534,47.5538,47.5629,21412.0
2015-12-03 13:45:00,52.53,52.54,52.37,52.39,32033.0,47.5719,47.581,47.427,47.4451,32033.0
2015-12-03 13:50:00,52.41,52.43,52.33,52.38,21929.0,47.4632,47.4814,47.3908,47.4361,21929.0
2015-12-03 13:55:00,52.38,52.38,52.31,52.32,22676.0,47.4361,47.4361,47.3727,47.3817,22676.0
2015-12-03 14:00:00,52.32,52.36,52.3,52.32,39297.0,47.3817,47.418,47.3636,47.3817,39297.0
2015-12-03 14:05:00,52.31,52.33,52.24,52.27,38386.0,47.3727,47.3908,47.3093,47.3365,38386.0
2015-12-03 14:10:00,52.27,52.29,52.18,52.18,28726.0,47.3365,47.3546,47.255,47.255,28726.0
2015-12-03 14:15:00,52.19,52.27,52.17,52.23,41744.0,47.264,47.3365,47.2459,47.3002,41744.0
2015-12-03 14:20:00,52.24,52.26,52.09,52.11,33891.0,47.3093,47.3274,47.1734,47.1916,33891.0
2015-12-03 14:25:00,52.11,52.18,52.05,52.07,37160.0,47.1916,47.255,47.1372,47.1553,37160.0
2015-12-03 14:30:00,52.08,52.09,51.99,52.02,38715.0,47.1644,47.1734,47.0829,47.1101,38715.0
2015-12-03 14:35:00,52.0,52.08,51.98,52.05,36591.0,47.0919,47.1644,47.0738,47.1372,36591.0
2015-12-03 14:40:00,52.03,52.03,51.91,51.98,49211.0,47.1191,47.1191,47.0104,47.0738,49211.0
2015-12-03 14:45:00,51.98,52.04,51.94,52.03,42091.0,47.0738,47.1282,47.0376,47.1191,42091.0
2015-12-03 14:50:00,52.04,52.15,52.03,52.14,32609.0,47.1282,47.2278,47.1191,47.2187,32609.0
2015-12-03 14:55:00,52.15,52.23,52.11,52.21,32064.0,47.2278,47.3002,47.1916,47.2821,32064.0
2015-12-03 15:00:00,52.21,52.31,52.16,52.29,34204.0,47.2821,47.3727,47.2368,47.3546,34204.0
2015-12-03 15:05:00,52.28,52.3,52.17,52.18,41048.0,47.3455,47.3636,47.2459,47.255,41048.0
2015-12-03 15:10:00,52.17,52.22,52.16,52.19,46177.0,47.2459,47.2912,47.2368,47.264,46177.0
2015-12-03 15:15:00,52.2,52.2,52.09,52.09,41172.0,47.2731,47.2731,47.1734,47.1734,41172.0
2015-12-03 15:20:00,52.09,52.24,52.06,52.24,49723.0,47.1734,47.3093,47.1463,47.3093,49723.0
2015-12-03 15:25:00,52.24,52.26,52.2,52.25,69588.0,47.3093,47.3274,47.2731,47.3183,69588.0
2015-12-03 15:30:00,52.25,52.29,52.17,52.28,108188.0,47.3183,47.3546,47.2459,47.3455,108188.0
2015-12-03 15:35:00,52.27,52.59,52.25,52.47,128853.0,47.3365,47.6263,47.3183,47.5176,128853.0
2015-12-03 15:40:00,52.47,52.47,52.35,52.36,79508.0,47.5176,47.5176,47.4089,47.418,79508.0
2015-12-03 15:45:00,52.37,52.46,52.32,52.44,98215.0,47.427,47.5085,47.3817,47.4904,98215.0
2015-12-03 15:50:00,52.44,52.49,52.4,52.48,144922.0,47.4904,47.5357,47.4542,47.5266,144922.0
2015-12-03 15:55:00,52.48,52.52,52.42,52.51,222889.0,47.5266,47.5629,47.4723,47.5538,222889.0
2015-12-04 09:30:00,52.69,52.97,52.64,52.78,102331.0,47.7168,47.9704,47.6715,47.7983,102331.0
2015-12-04 09:35:00,52.78,53.09,52.57,52.97,38188.0,47.7983,48.0791,47.6081,47.9704,38188.0
2015-12-04 09:40:00,52.99,53.18,52.94,53.15,24001.0,47.9885,48.1606,47.9432,48.1334,24001.0
2015-12-04 09:45:00,53.17,53.4,53.12,53.38,19773.0,48.1515,48.3598,48.1062,48.3417,19773.0
2015-12-04 09:50:00,53.39,53.43,53.27,53.27,18222.0,48.3507,48.387,48.2421,48.2421,18222.0
2015-12-04 09:55:00,53.28,53.29,53.14,53.15,12908.0,48.2511,48.2602,48.1243,48.1334,12908.0
2015-12-04 10:00:00,53.18,53.24,53.06,53.07,28182.0,48.1606,48.2149,48.0519,48.061,28182.0
2015-12-04 10:05:00,53.04,53.06,52.82,52.86,25916.0,48.0338,48.0519,47.8345,47.8708,25916.0
2015-12-04 10:10:00,52.87,53.05,52.86,53.04,12081.0,47.8798,48.0428,47.8708,48.0338,12081.0
2015-12-04 10:15:00,53.01,53.05,52.89,53.05,16005.0,48.0066,48.0428,47.8979,48.0428,16005.0
2015-12-04 10:20:00,53.07,53.09,52.99,53.07,12148.0,48.061,48.0791,47.9885,48.061,12148.0
2015-12-04 10:25:00,53.08,53.17,53.08,53.1,12827.0,48.07,48.1515,48.07,48.0881,12827.0
2015-12-04 10:30:00,53.08,53.18,53.06,53.18,15522.0,48.07,48.1606,48.0519,48.1606,15522.0
2015-12-04 10:35:00,53.18,53.41,53.16,53.4,27917.0,48.1606,48.3689,48.1425,48.3598,27917.0
2015-12-04 10:40:00,53.39,53.4,53.19,53.26,36428.0,48.3507,48.3598,48.1696,48.233,36428.0
2015-12-04 10:45:00,53.27,53.3,53.19,53.23,16889.0,48.2421,48.2692,48.1696,48.2058,16889.0
2015-12-04 10:50:00,53.24,53.3,53.23,53.25,20248.0,48.2149,48.2692,48.2058,48.224,20248.0
2015-12-04 10:55:00,53.24,53.41,53.24,53.41,18063.0,48.2149,48.3689,48.2149,48.3689,18063.0
2015-12-04 11:00:00,53.42,53.44,53.37,53.42,18487.0,48.3779,48.396,48.3326,48.3779,18487.0
2015-12-04 11:05:00,53.43,53.49,53.4,53.44,23699.0,48.387,48.4413,48.3598,48.396,23699.0
2015-12-04 11:10:00,53.42,53.49,53.4,53.48,44402.0,48.3779,48.4413,48.3598,48.4323,44402.0
2015-12-04 11:15:00,53.48,53.54,53.45,53.53,16348.0,48.4323,48.4866,48.4051,48.4775,16348.0
2015-12-04 11:20:00,53.52,53.67,53.51,53.59,33997.0,48.4685,48.6043,48.4594,48.5319,33997.0
2015-12-04 11:25:00,53.6,53.61,53.41,53.42,39843.0,48.5409,48.55,48.3689,48.3779,39843.0
2015-12-04 11:30:00,53.4,53.46,53.4,53.46,21634.0,48.3598,48.4141,48.3598,48.4141,21634.0
2015-12-04 11:35:00,53.46,53.48,53.39,53.41,27780.0,48.4141,48.4323,48.3507,48.3689,27780.0
2015-12-04 11:40:00,53.41,53.42,53.31,53.35,17658.0,48.3689,48.3779,48.2783,48.3145,17658.0
2015-12-04 11:45:00,53.36,53.36,53.23,53.27,17242.0,48.3236,48.3236,48.2058,48.2421,17242.0
2015-12-04 11:50:00,53.28,53.36,53.28,53.31,11689.0,48.2511,48.3236,48.2511,48.2783,11689.0
2015-12-04 11:55:00,53.3,53.36,53.24,53.35,15360.0,48.2692,48.3236,48.2149,48.3145,15360.0
2015-12-04 12:00:00,53.36,53.39,53.31,53.35,17284.0,48.3236,48.3507,48.2783,48.3145,17284.0
2015-12-04 12:05:00,53.34,53.42,53.34,53.4,15754.0,48.3055,48.3779,48.3055,48.3598,15754.0
2015-12-04 12:10:00,53.41,53.48,53.39,53.45,23855.0,48.3689,48.4323,48.3507,48.4051,23855.0
2015-12-04 12:15:00,53.44,53.44,53.35,53.38,17581.0,48.396,48.396,48.3145,48.3417,17581.0
2015-12-04 12:20:00,53.38,53.51,53.38,53.5,22261.0,48.3417,48.4594,48.3417,48.4504,22261.0
2015-12-04 12:25:00,53.5,53.55,53.4,53.51,25725.0,48.4504,48.4956,48.3598,48.4594,25725.0
2015-12-04 12:30:00,53.51,53.62,53.48,53.59,21047.0,48.4594,48.559,48.4323,48.5319,21047.0
2015-12-04 12:35:00,53.59,53.67,53.59,53.63,17372.0,48.5319,48.6043,48.5319,48.5681,17372.0
2015-12-04 12:40:00,53.64,53.72,53.62,53.7,15068.0,48.5772,48.6496,48.559,48.6315,15068.0
2015-12-04 12:45:00,53.71,53.76,53.67,53.76,23238.0,48.6405,48.6858,48.6043,48.6858,23238.0
2015-12-04 12:50:00,53.77,53.84,53.71,53.72,28290.0,48.6949,48.7583,48.6405,48.6496,28290.0
2015-12-04 12:55:00,53.72,53.79,53.72,53.79,21361.0,48.6496,48.713,48.6496,48.713,21361.0
2015-12-04 13:00:00,53.79,53.89,53.79,53.83,38882.0,48.713,48.8036,48.713,48.7492,38882.0
2015-12-04 13:05:00,53.85,54.02,53.85,54.02,37397.0,48.7673,48.9213,48.7673,48.9213,37397.0
2015-12-04 13:10:00,54.0,54.08,53.97,54.05,45509.0,48.9032,48.9756,48.876,48.9485,45509.0
2015-12-04 13:15:00,54.06,54.07,54.0,54.01,31634.0,48.9575,48.9666,48.9032,48.9122,31634.0
2015-12-04 13:20:00,54.01,54.04,53.93,53.98,22516.0,48.9122,48.9394,48.8398,48.8851,22516.0
2015-12-04 13:25:00,53.98,54.03,53.96,53.98,22595.0,48.8851,48.9303,48.8669,48.8851,22595.0
2015-12-04 13:30:00,53.98,54.02,53.88,53.88,28796.0,48.8851,48.9213,48.7945,48.7945,28796.0
2015-12-04 13:35:00,53.87,53.95,53.86,53.91,26097.0,48.7854,48.8579,48.7764,48.8217,26097.0
2015-12-04 13:40:00,53.91,53.91,53.78,53.89,23360.0,48.8217,48.8217,48.7039,48.8036,23360.0
2015-12-04 13:45:00,53.88,53.9,53.83,53.85,21908.0,48.7945,48.8126,48.7492,48.7673,21908.0
2015-12-04 13:50:00,53.84,53.95,53.84,53.93,16901.0,48.7583,48.8579,48.7583,48.8398,16901.0
2015-12-04 13:55:00,53.92,53.94,53.88,53.93,14937.0,48.8307,48.8488,48.7945,48.8398,14937.0
2015-12-04 14:00:00,53.94,53.99,53.89,53.97,17241.0,48.8488,48.8941,48.8036,48.876,17241.0
2015-12-04 14:05:00,53.96,53.99,53.92,53.92,26223.0,48.8669,48.8941,48.8307,48.8307,26223.0
2015-12-04 14:10:00,53.92,53.95,53.88,53.89,17113.0,48.8307,48.8579,48.7945,48.8036,17113.0
2015-12-04 14:15:00,53.88,53.89,53.8,53.81,14179.0,48.7945,48.8036,48.722,48.7311,14179.0
2015-12-04 14:20:00,53.8,53.85,53.79,53.81,20004.0,48.722,48.7673,48.713,48.7311,20004.0
2015-12-04 14:25:00,53.82,53.87,53.8,53.86,21534.0,48.7402,48.7854,48.722,48.7764,21534.0
2015-12-04 14:30:00,53.87,53.88,53.8,53.8,33861.0,48.7854,48.7945,48.722,48.722,33861.0
2015-12-04 14:35:00,53.79,53.85,53.79,53.84,21802.0,48.713,48.7673,48.713,48.7583,21802.0
2015-12-04 14:40:00,53.83,53.96,53.81,53.96,21713.0,48.7492,48.8669,48.7311,48.8669,21713.0
2015-12-04 14:45:00,53.96,54.01,53.91,53.97,36473.0,48.8669,48.9122,48.8217,48.876,36473.0
2015-12-04 14:50:00,53.97,54.05,53.95,54.04,25700.0,48.876,48.9485,48.8579,48.9394,25700.0
2015-12-04 14:55:00,54.05,54.15,54.03,54.12,23793.0,48.9485,49.039,48.9303,49.0118,23793.0
2015-12-04 15:00:00,54.12,54.13,54.03,54.06,37563.0,49.0118,49.0209,48.9303,48.9575,37563.0
2015-12-04 15:05:00,54.05,54.2,54.05,54.19,27199.0,48.9485,49.0843,48.9485,49.0752,27199.0
2015-12-04 15:10:00,54.2,54.22,54.15,54.16,37231.0,49.0843,49.1024,49.039,49.0481,37231.0
2015-12-04 15:15:00,54.16,54.18,54.1,54.15,31648.0,49.0481,49.0662,48.9937,49.039,31648.0
2015-12-04 15:20:00,54.15,54.18,54.12,54.13,38061.0,49.039,49.0662,49.0118,49.0209,38061.0
2015-12-04 15:25:00,54.12,54.27,54.11,54.27,38000.0,49.0118,49.1477,49.0028,49.1477,38000.0
2015-12-04 15:30:00,54.27,54.28,54.03,54.08,93242.0,49.1477,49.1567,48.9303,48.9756,93242.0
2015-12-04 15:35:00,54.07,54.09,53.98,54.05,60128.0,48.9666,48.9847,48.8851,48.9485,60128.0
2015-12-04 15:40:00,54.04,54.19,54.04,54.17,77516.0,48.9394,49.0752,48.9394,49.0571,77516.0
2015-12-04 15:45:00,54.17,54.18,54.06,54.1,70325.0,49.0571,49.0662,48.9575,48.9937,70325.0
2015-12-04 15:50:00,54.11,54.21,54.11,54.16,127641.0,49.0028,49.0934,49.0028,49.0481,127641.0
2015-12-04 15:55:00,54.16,54.18,54.13,54.16,206258.0,49.0481,49.0662,49.0209,49.0481,206258.0
2015-12-07 09:30:00,53.76,54.07,53.32,53.57,61568.0,48.7921,49.0735,48.3928,48.6197,61568.0
2015-12-07 09:35:00,53.59,53.7,53.42,53.47,24446.0,48.6378,48.7377,48.4835,48.5289,24446.0
2015-12-07 09:40:00,53.47,53.65,53.34,53.54,33900.0,48.5289,48.6923,48.4109,48.5924,33900.0
2015-12-07 09:45:00,53.54,53.59,53.42,53.42,16664.0,48.5924,48.6378,48.4835,48.4835,16664.0
2015-12-07 09:50:00,53.44,53.44,53.17,53.4,29851.0,48.5017,48.5017,48.2566,48.4654,29851.0
2015-12-07 09:55:00,53.4,53.43,53.29,53.29,17884.0,48.4654,48.4926,48.3655,48.3655,17884.0
2015-12-07 10:00:00,53.31,53.39,53.23,53.36,21588.0,48.3837,48.4563,48.3111,48.4291,21588.0
2015-12-07 10:05:00,53.37,53.38,53.19,53.29,18890.0,48.4382,48.4472,48.2748,48.3655,18890.0
2015-12-07 10:10:00,53.27,53.34,53.2,53.34,12813.0,48.3474,48.4109,48.2839,48.4109,12813.0
2015-12-07 10:15:00,53.32,53.51,53.31,53.46,40329.0,48.3928,48.5652,48.3837,48.5198,40329.0
2015-12-07 10:20:00,53.48,53.49,53.38,53.46,36105.0,48.538,48.5471,48.4472,48.5198,36105.0
2015-12-07 10:25:00,53.46,53.58,53.45,53.52,27411.0,48.5198,48.6287,48.5108,48.5743,27411.0
2015-12-07 10:30:00,53.53,53.53,53.38,53.41,37823.0,48.5834,48.5834,48.4472,48.4745,37823.0
2015-12-07 10:35:00,53.41,53.52,53.38,53.51,31420.0,48.4745,48.5743,48.4472,48.5652,31420.0
2015-12-07 10:40:00,53.5,53.5,53.38,53.4,36148.0,48.5561,48.5561,48.4472,48.4654,36148.0
2015-12-07 10:45:00,53.4,53.43,53.29,53.35,26896.0,48.4654,48.4926,48.3655,48.42,26896.0
2015-12-07 10:50:00,53.34,53.4,53.32,53.36,19445.0,48.4109,48.4654,48.3928,48.4291,19445.0
2015-12-07 10:55:00,53.35,53.36,53.25,53.32,23916.0,48.42,48.4291,48.3292,48.3928,23916.0
2015-12-07 11:00:00,53.32,53.38,53.27,53.32,28433.0,48.3928,48.4472,48.3474,48.3928,28433.0
2015-12-07 11:05:00,53.32,53.43,53.29,53.4,19732.0,48.3928,48.4926,48.3655,48.4654,19732.0
2015-12-07 11:10:00,53.39,53.42,53.31,53.34,14283.0,48.4563,48.4835,48.3837,48.4109,14283.0
2015-12-07 11:15:00,53.35,53.38,53.27,53.32,35693.0,48.42,48.4472,48.3474,48.3928,35693.0
2015-12-07 11:20:00,53.33,53.37,53.22,53.24,28155.0,48.4019,48.4382,48.302,48.3202,28155.0
2015-12-07 11:25:00,53.25,53.25,53.13,53.15,36935.0,48.3292,48.3292,48.2203,48.2385,36935.0
2015-12-07 11:30:00,53.15,53.27,53.14,53.25,25383.0,48.2385,48.3474,48.2294,48.3292,25383.0
2015-12-07 11:35:00,53.26,53.35,53.24,53.33,23972.0,48.3383,48.42,48.3202,48.4019,23972.0
2015-12-07 11:40:00,53.33,53.38,53.26,53.37,16115.0,48.4019,48.4472,48.3383,48.4382,16115.0
2015-12-07 11:45:00,53.35,53.36,53.27,53.36,17453.0,48.42,48.4291,48.3474,48.4291,17453.0
2015-12-07 11:50:00,53.36,53.55,53.34,53.55,16855.0,48.4291,48.6015,48.4109,48.6015,16855.0
2015-12-07 11:55:00,53.54,53.63,53.54,53.59,15579.0,48.5924,48.6741,48.5924,48.6378,15579.0
2015-12-07 12:00:00,53.58,53.6,53.53,53.56,15777.0,48.6287,48.6469,48.5834,48.6106,15777.0
2015-12-07 12:05:00,53.55,53.59,53.47,53.52,11941.0,48.6015,48.6378,48.5289,48.5743,11941.0
2015-12-07 12:10:00,53.53,53.59,53.5,53.59,8205.0,48.5834,48.6378,48.5561,48.6378,8205.0
2015-12-07 12:15:00,53.59,53.67,53.59,53.62,14511.0,48.6378,48.7104,48.6378,48.6651,14511.0
2015-12-07 12:20:00,53.63,53.64,53.54,53.61,8035.0,48.6741,48.6832,48.5924,48.656,8035.0
2015-12-07 12:25:00,53.61,53.63,53.57,53.59,9761.0,48.656,48.6741,48.6197,48.6378,9761.0
2015-12-07 12:30:00,53.6,53.62,53.47,53.49,15000.0,48.6469,48.6651,48.5289,48.5471,15000.0
2015-12-07 12:35:00,53.5,53.52,53.48,53.51,11022.0,48.5561,48.5743,48.538,48.5652,11022.0
2015-12-07 12:40:00,53.49,53.51,53.35,53.35,13040.0,48.5471,48.5652,48.42,48.42,13040.0
2015-12-07 12:45:00,53.33,53.44,53.33,53.38,7223.0,48.4019,48.5017,48.4019,48.4472,7223.0
2015-12-07 12:50:00,53.38,53.45,53.37,53.42,12444.0,48.4472,48.5108,48.4382,48.4835,12444.0
2015-12-07 12:55:00,53.43,53.43,53.35,53.37,11926.0,48.4926,48.4926,48.42,48.4382,11926.0
2015-12-07 13:00:00,53.38,53.41,53.32,53.33,11000.0,48.4472,48.4745,48.3928,48.4019,11000.0
2015-12-07 13:05:00,53.33,53.55,53.32,53.54,28541.0,48.4019,48.6015,48.3928,48.5924,28541.0
2015-12-07 13:10:00,53.55,53.63,53.47,53.47,14751.0,48.6015,48.6741,48.5289,48.5289,14751.0
2015-12-07 13:15:00,53.48,53.53,53.47,53.53,13812.0,48.538,48.5834,48.5289,48.5834,13812.0
2015-12-07 13:20:00,53.52,53.53,53.45,53.49,15651.0,48.5743,48.5834,48.5108,48.5471,15651.0
2015-12-07 13:25:00,53.5,53.63,53.46,53.63,20728.0,48.5561,48.6741,48.5198,48.6741,20728.0
2015-12-07 13:30:00,53.61,53.63,53.51,53.54,12825.0,48.656,48.6741,48.5652,48.5924,12825.0
2015-12-07 13:35:00,53.55,53.57,53.5,53.56,12242.0,48.6015,48.6197,48.5561,48.6106,12242.0
2015-12-07 13:40:00,53.54,53.54,53.38,53.44,14743.0,48.5924,48.5924,48.4472,48.5017,14743.0
2015-12-07 13:45:00,53.43,53.49,53.4,53.45,10437.0,48.4926,48.5471,48.4654,48.5108,10437.0
2015-12-07 13:50:00,53.45,53.56,53.45,53.52,11996.0,48.5108,48.6106,48.5108,48.5743,11996.0
2015-12-07 13:55:00,53.51,53.62,53.48,53.62,9590.0,48.5652,48.6651,48.538,48.6651,9590.0
2015-12-07 14:00:00,53.62,53.63,53.53,53.63,19612.0,48.6651,48.6741,48.5834,48.6741,19612.0
2015-12-07 14:05:00,53.63,53.67,53.56,53.6,12421.0,48.6741,48.7104,48.6106,48.6469,12421.0
2015-12-07 14:10:00,53.59,53.61,53.55,53.55,10754.0,48.6378,48.656,48.6015,48.6015,10754.0
2015-12-07 14:15:00,53.55,53.56,53.51,53.55,14713.0,48.6015,48.6106,48.5652,48.6015,14713.0
2015-12-07 14:20:00,53.56,53.6,53.51,53.57,20441.0,48.6106,48.6469,48.5652,48.6197,20441.0
2015-12-07 14:25:00,53.56,53.64,53.55,53.64,11593.0,48.6106,48.6832,48.6015,48.6832,11593.0
2015-12-07 14:30:00,53.64,53.67,53.55,53.55,17577.0,48.6832,48.7104,48.6015,48.6015,17577.0
2015-12-07 14:35:00,53.56,53.63,53.56,53.62,16016.0,48.6106,48.6741,48.6106,48.6651,16016.0
2015-12-07 14:40:00,53.62,53.62,53.51,53.51,19170.0,48.6651,48.6651,48.5652,48.5652,19170.0
2015-12-07 14:45:00,53.52,53.59,53.49,53.59,39447.0,48.5743,48.6378,48.5471,48.6378,39447.0
2015-12-07 14:50:00,53.6,53.66,53.57,53.65,44540.0,48.6469,48.7014,48.6197,48.6923,44540.0
2015-12-07 14:55:00,53.65,53.65,53.55,53.56,12597.0,48.6923,48.6923,48.6015,48.6106,12597.0
2015-12-07 15:00:00,53.56,53.56,53.46,53.47,20867.0,48.6106,48.6106,48.5198,48.5289,20867.0
2015-12-07 15:05:00,53.46,53.55,53.45,53.53,22606.0,48.5198,48.6015,48.5108,48.5834,22606.0
2015-12-07 15:10:00,53.53,53.53,53.48,53.49,24668.0,48.5834,48.5834,48.538,48.5471,24668.0
2015-12-07 15:15:00,53.49,53.6,53.47,53.6,35959.0,48.5471,48.6469,48.5289,48.6469,35959.0
2015-12-07 15:20:00,53.6,53.71,53.6,53.68,29122.0,48.6469,48.7467,48.6469,48.7195,29122.0
2015-12-07 15:25:00,53.68,53.7,53.63,53.67,24441.0,48.7195,48.7377,48.6741,48.7104,24441.0
2015-12-07 15:30:00,53.67,53.71,53.65,53.67,41859.0,48.7104,48.7467,48.6923,48.7104,41859.0
2015-12-07 15:35:00,53.67,53.7,53.63,53.67,35370.0,48.7104,48.7377,48.6741,48.7104,35370.0
2015-12-07 15:40:00,53.66,53.73,53.63,53.71,42465.0,48.7014,48.7649,48.6741,48.7467,42465.0
2015-12-07 15:45:00,53.72,53.8,53.71,53.8,47437.0,48.7558,48.8284,48.7467,48.8284,47437.0
2015-12-07 15:50:00,53.8,53.8,53.72,53.8,43853.0,48.8284,48.8284,48.7558,48.8284,43853.0
2015-12-07 15:55:00,53.79,53.82,53.72,53.82,211234.0,48.8193,48.8466,48.7558,48.8466,211234.0
2015-12-08 09:30:00,53.43,53.85,53.01,53.53,79525.0,48.4926,48.8738,48.1114,48.5834,79525.0
2015-12-08 09:35:00,53.53,53.71,53.37,53.71,45192.0,48.5834,48.7467,48.4382,48.7467,45192.0
2015-12-08 09:40:00,53.69,53.86,53.52,53.86,36558.0,48.7286,48.8829,48.5743,48.8829,36558.0
2015-12-08 09:45:00,53.81,53.99,53.81,53.95,26180.0,48.8375,49.0009,48.8375,48.9646,26180.0
2015-12-08 09:50:00,53.91,53.93,53.78,53.78,49002.0,48.9283,48.9464,48.8103,48.8103,49002.0
2015-12-08 09:55:00,53.79,53.81,53.55,53.57,31186.0,48.8193,48.8375,48.6015,48.6197,31186.0
2015-12-08 10:00:00,53.58,53.86,53.58,53.85,19916.0,48.6287,48.8829,48.6287,48.8738,19916.0
2015-12-08 10:05:00,53.84,53.84,53.71,53.71,16749.0,48.8647,48.8647,48.7467,48.7467,16749.0
2015-12-08 10:10:00,53.72,53.81,53.6,53.71,60527.0,48.7558,48.8375,48.6469,48.7467,60527.0
2015-12-08 10:15:00,53.71,53.71,53.51,53.51,17422.0,48.7467,48.7467,48.5652,48.5652,17422.0
2015-12-08 10:20:00,53.53,53.54,53.4,53.5,26300.0,48.5834,48.5924,48.4654,48.5561,26300.0
2015-12-08 10:25:00,53.51,53.51,53.43,53.47,16122.0,48.5652,48.5652,48.4926,48.5289,16122.0
2015-12-08 10:30:00,53.46,53.72,53.42,53.71,20716.0,48.5198,48.7558,48.4835,48.7467,20716.0
2015-12-08 10:35:00,53.71,53.85,53.71,53.8,14681.0,48.7467,48.8738,48.7467,48.8284,14681.0
2015-12-08 10:40:00,53.8,53.99,53.8,53.96,26084.0,48.8284,49.0009,48.8284,48.9736,26084.0
2015-12-08 10:45:00,53.96,54.02,53.88,54.0,24377.0,48.9736,49.0281,48.901,49.0099,24377.0
2015-12-08 10:50:00,53.98,54.11,53.98,53.99,17358.0,48.9918,49.1098,48.9918,49.0009,17358.0
2015-12-08 10:55:00,54.02,54.11,53.98,54.09,14556.0,49.0281,49.1098,48.9918,49.0916,14556.0
2015-12-08 11:00:00,54.08,54.32,54.06,54.32,41018.0,49.0825,49.3004,49.0644,49.3004,41018.0
2015-12-08 11:05:00,54.32,54.42,54.24,54.41,30064.0,49.3004,49.3911,49.2278,49.382,30064.0
2015-12-08 11:10:00,54.42,54.47,54.34,54.46,37984.0,49.3911,49.4365,49.3185,49.4274,37984.0
2015-12-08 11:15:00,54.47,54.55,54.4,54.55,77846.0,49.4365,49.5091,49.373,49.5091,77846.0
2015-12-08 11:20:00,54.55,54.59,54.43,54.46,26517.0,49.5091,49.5454,49.4002,49.4274,26517.0
2015-12-08 11:25:00,54.45,54.47,54.38,54.38,41323.0,49.4184,49.4365,49.3548,49.3548,41323.0
2015-12-08 11:30:00,54.38,54.47,54.37,54.39,30712.0,49.3548,49.4365,49.3457,49.3639,30712.0
2015-12-08 11:35:00,54.39,54.39,54.25,54.25,54008.0,49.3639,49.3639,49.2368,49.2368,54008.0
2015-12-08 11:40:00,54.24,54.32,54.21,54.3,25853.0,49.2278,49.3004,49.2005,49.2822,25853.0
2015-12-08 11:45:00,54.28,54.33,54.24,54.32,9432.0,49.2641,49.3094,49.2278,49.3004,9432.0
2015-12-08 11:50:00,54.3,54.31,54.21,54.28,16601.0,49.2822,49.2913,49.2005,49.2641,16601.0
2015-12-08 11:55:00,54.29,54.37,54.24,54.31,13694.0,49.2731,49.3457,49.2278,49.2913,13694.0
2015-12-08 12:00:00,54.29,54.38,54.27,54.28,21794.0,49.2731,49.3548,49.255,49.2641,21794.0
2015-12-08 12:05:00,54.27,54.36,54.27,54.3,8260.0,49.255,49.3367,49.255,49.2822,8260.0
2015-12-08 12:10:00,54.32,54.34,54.26,54.26,14343.0,49.3004,49.3185,49.2459,49.2459,14343.0
2015-12-08 12:15:00,54.26,54.31,54.25,54.28,12128.0,49.2459,49.2913,49.2368,49.2641,12128.0
2015-12-08 12:20:00,54.28,54.35,54.26,54.33,15787.0,49.2641,49.3276,49.2459,49.3094,15787.0
2015-12-08 12:25:00,54.34,54.35,54.29,54.32,11548.0,49.3185,49.3276,49.2731,49.3004,11548.0
2015-12-08 12:30:00,54.29,54.31,54.27,54.27,24419.0,49.2731,49.2913,49.255,49.255,24419.0
2015-12-08 12:35:00,54.28,54.32,54.27,54.32,18251.0,49.2641,49.3004,49.255,49.3004,18251.0
2015-12-08 12:40:00,54.32,54.32,54.27,54.31,15146.0,49.3004,49.3004,49.255,49.2913,15146.0
2015-12-08 12:45:00,54.29,54.31,54.23,54.28,11061.0,49.2731,49.2913,49.2187,49.2641,11061.0
2015-12-08 12:50:00,54.31,54.32,54.26,54.27,8160.0,49.2913,49.3004,49.2459,49.255,8160.0
2015-12-08 12:55:00,54.27,54.33,54.25,54.31,19679.0,49.255,49.3094,49.2368,49.2913,19679.0
2015-12-08 13:00:00,54.32,54.36,54.3,54.32,11589.0,49.3004,49.3367,49.2822,49.3004,11589.0
2015-12-08 13:05:00,54.28,54.31,54.21,54.24,6350.0,49.2641,49.2913,49.2005,49.2278,6350.0
2015-12-08 13:10:00,54.24,54.27,54.22,54.26,17968.0,49.2278,49.255,49.2096,49.2459,17968.0
2015-12-08 13:15:00,54.24,54.27,54.2,54.21,10780.0,49.2278,49.255,49.1915,49.2005,10780.0
2015-12-08 13:20:00,54.17,54.23,54.15,54.15,11932.0,49.1642,49.2187,49.1461,49.1461,11932.0
2015-12-08 13:25:00,54.16,54.27,54.16,54.26,11402.0,49.1552,49.255,49.1552,49.2459,11402.0
2015-12-08 13:30:00,54.26,54.31,54.25,54.31,17022.0,49.2459,49.2913,49.2368,49.2913,17022.0
2015-12-08 13:35:00,54.31,54.37,54.3,54.34,8334.0,49.2913,49.3457,49.2822,49.3185,8334.0
2015-12-08 13:40:00,54.33,54.33,54.24,54.29,12800.0,49.3094,49.3094,49.2278,49.2731,12800.0
2015-12-08 13:45:00,54.28,54.37,54.28,54.34,22279.0,49.2641,49.3457,49.2641,49.3185,22279.0
2015-12-08 13:50:00,54.35,54.47,54.31,54.47,20904.0,49.3276,49.4365,49.2913,49.4365,20904.0
2015-12-08 13:55:00,54.45,54.48,54.43,54.44,20156.0,49.4184,49.4456,49.4002,49.4093,20156.0
2015-12-08 14:00:00,54.44,54.62,54.42,54.62,28245.0,49.4093,49.5726,49.3911,49.5726,28245.0
2015-12-08 14:05:00,54.61,54.69,54.59,54.69,13595.0,49.5636,49.6362,49.5454,49.6362,13595.0
2015-12-08 14:10:00,54.68,54.7,54.64,54.64,15475.0,49.6271,49.6453,49.5908,49.5908,15475.0
2015-12-08 14:15:00,54.64,54.69,54.63,54.66,15134.0,49.5908,49.6362,49.5817,49.6089,15134.0
2015-12-08 14:20:00,54.65,54.67,54.52,54.55,11145.0,49.5999,49.618,49.4819,49.5091,11145.0
2015-12-08 14:25:00,54.53,54.62,54.51,54.6,6912.0,49.491,49.5726,49.4728,49.5545,6912.0
2015-12-08 14:30:00,54.6,54.65,54.55,54.56,11939.0,49.5545,49.5999,49.5091,49.5182,11939.0
2015-12-08 14:35:00,54.57,54.6,54.56,54.57,8012.0,49.5273,49.5545,49.5182,49.5273,8012.0
2015-12-08 14:40:00,54.56,54.56,54.47,54.53,11207.0,49.5182,49.5182,49.4365,49.491,11207.0
2015-12-08 14:45:00,54.52,54.59,54.51,54.54,13275.0,49.4819,49.5454,49.4728,49.5,13275.0
2015-12-08 14:50:00,54.55,54.55,54.49,54.54,13823.0,49.5091,49.5091,49.4547,49.5,13823.0
2015-12-08 14:55:00,54.53,54.53,54.37,54.41,19122.0,49.491,49.491,49.3457,49.382,19122.0
2015-12-08 15:00:00,54.4,54.4,54.32,54.39,19034.0,49.373,49.373,49.3004,49.3639,19034.0
2015-12-08 15:05:00,54.39,54.46,54.35,54.46,24398.0,49.3639,49.4274,49.3276,49.4274,24398.0
2015-12-08 15:10:00,54.46,54.47,54.37,54.39,28621.0,49.4274,49.4365,49.3457,49.3639,28621.0
2015-12-08 15:15:00,54.38,54.44,54.37,54.37,31909.0,49.3548,49.4093,49.3457,49.3457,31909.0
2015-12-08 15:20:00,54.37,54.45,54.33,54.45,34266.0,49.3457,49.4184,49.3094,49.4184,34266.0
2015-12-08 15:25:00,54.44,54.44,54.32,54.34,21270.0,49.4093,49.4093,49.3004,49.3185,21270.0
2015-12-08 15:30:00,54.34,54.47,54.29,54.46,48830.0,49.3185,49.4365,49.2731,49.4274,48830.0
2015-12-08 15:35:00,54.46,54.49,54.41,54.48,55405.0,49.4274,49.4547,49.382,49.4456,55405.0
2015-12-08 15:40:00,54.48,54.56,54.42,54.55,50620.0,49.4456,49.5182,49.3911,49.5091,50620.0
2015-12-08 15:45:00,54.55,54.56,54.45,54.52,53406.0,49.5091,49.5182,49.4184,49.4819,53406.0
2015-12-08 15:50:00,54.52,54.56,54.47,54.55,120269.0,49.4819,49.5182,49.4365,49.5091,120269.0
2015-12-08 15:55:00,54.55,54.56,54.44,54.5,167790.0,49.5091,49.5182,49.4093,49.4637,167790.0
2015-12-09 09:30:00,54.0,54.07,53.68,53.82,49490.0,49.0099,49.0735,48.7195,48.8466,49490.0
2015-12-09 09:35:00,53.81,54.2,53.81,54.08,23848.0,48.8375,49.1915,48.8375,49.0825,23848.0
2015-12-09 09:40:00,54.11,54.19,53.99,54.12,22741.0,49.1098,49.1824,49.0009,49.1188,22741.0
2015-12-09 09:45:00,54.12,54.29,54.08,54.29,21426.0,49.1188,49.2731,49.0825,49.2731,21426.0
2015-12-09 09:50:00,54.31,54.35,54.2,54.2,24180.0,49.2913,49.3276,49.1915,49.1915,24180.0
2015-12-09 09:55:00,54.23,54.34,54.22,54.32,10115.0,49.2187,49.3185,49.2096,49.3004,10115.0
2015-12-09 10:00:00,54.31,54.48,54.27,54.44,28066.0,49.2913,49.4456,49.255,49.4093,28066.0
2015-12-09 10:05:00,54.47,54.55,54.43,54.5,18356.0,49.4365,49.5091,49.4002,49.4637,18356.0
2015-12-09 10:10:00,54.52,54.77,54.51,54.75,36909.0,49.4819,49.7088,49.4728,49.6906,36909.0
2015-12-09 10:15:00,54.76,54.8,54.64,54.7,22111.0,49.6997,49.736,49.5908,49.6453,22111.0
2015-12-09 10:20:00,54.7,54.87,54.7,54.81,35643.0,49.6453,49.7995,49.6453,49.7451,35643.0
2015-12-09 10:25:00,54.81,54.89,54.79,54.88,30310.0,49.7451,49.8177,49.7269,49.8086,30310.0
2015-12-09 10:30:00,54.88,55.07,54.88,55.04,47359.0,49.8086,49.9811,49.8086,49.9538,47359.0
2015-12-09 10:35:00,55.06,55.1,54.99,55.01,32998.0,49.972,50.0083,49.9085,49.9266,32998.0
2015-12-09 10:40:00,55.0,55.03,54.87,55.0,67474.0,49.9175,49.9448,49.7995,49.9175,67474.0
2015-12-09 10:45:00,55.0,55.01,54.83,54.84,27047.0,49.9175,49.9266,49.7632,49.7723,27047.0
2015-12-09 10:50:00,54.85,54.89,54.79,54.8,27130.0,49.7814,49.8177,49.7269,49.736,27130.0
2015-12-09 10:55:00,54.8,54.85,54.79,54.82,20610.0,49.736,49.7814,49.7269,49.7542,20610.0
2015-12-09 11:00:00,54.82,54.87,54.79,54.82,20487.0,49.7542,49.7995,49.7269,49.7542,20487.0
2015-12-09 11:05:00,54.81,54.89,54.79,54.79,26467.0,49.7451,49.8177,49.7269,49.7269,26467.0
2015-12-09 11:10:00,54.79,54.8,54.71,54.76,13197.0,49.7269,49.736,49.6543,49.6997,13197.0
2015-12-09 11:15:00,54.78,54.79,54.66,54.71,28746.0,49.7179,49.7269,49.6089,49.6543,28746.0
2015-12-09 11:20:00,54.71,54.74,54.65,54.67,24418.0,49.6543,49.6816,49.5999,49.618,24418.0
2015-12-09 11:25:00,54.66,54.69,54.61,54.64,37389.0,49.6089,49.6362,49.5636,49.5908,37389.0
2015-12-09 11:30:00,54.66,54.72,54.6,54.6,25884.0,49.6089,49.6634,49.5545,49.5545,25884.0
2015-12-09 11:35:00,54.57,54.6,54.46,54.48,27792.0,49.5273,49.5545,49.4274,49.4456,27792.0
2015-12-09 11:40:00,54.47,54.51,54.32,54.32,15470.0,49.4365,49.4728,49.3004,49.3004,15470.0
2015-12-09 11:45:00,54.28,54.29,54.08,54.18,36358.0,49.2641,49.2731,49.0825,49.1733,36358.0
2015-12-09 11:50:00,54.15,54.18,54.14,54.16,20040.0,49.1461,49.1733,49.137,49.1552,20040.0
2015-12-09 11:55:00,54.15,54.18,54.07,54.16,95136.0,49.1461,49.1733,49.0735,49.1552,95136.0
2015-12-09 12:00:00,54.17,54.36,54.15,54.3,46695.0,49.1642,49.3367,49.1461,49.2822,46695.0
2015-12-09 12:05:00,54.31,54.41,54.25,54.34,72074.0,49.2913,49.382,49.2368,49.3185,72074.0
2015-12-09 12:10:00,54.3,54.3,54.01,54.03,31469.0,49.2822,49.2822,49.019,49.0372,31469.0
2015-12-09 12:15:00,54.03,54.07,53.86,53.86,32203.0,49.0372,49.0735,48.8829,48.8829,32203.0
2015-12-09 12:20:00,53.85,53.88,53.75,53.86,58593.0,48.8738,48.901,48.783,48.8829,58593.0
2015-12-09 12:25:00,53.84,53.87,53.65,53.73,26936.0,48.8647,48.892,48.6923,48.7649,26936.0
2015-12-09 12:30:00,53.73,53.77,53.65,53.77,37457.0,48.7649,48.8012,48.6923,48.8012,37457.0
2015-12-09 12:35:00,53.77,53.77,53.61,53.65,27296.0,48.8012,48.8012,48.656,48.6923,27296.0
2015-12-09 12:40:00,53.65,53.65,53.47,53.59,19867.0,48.6923,48.6923,48.5289,48.6378,19867.0
2015-12-09 12:45:00,53.59,53.6,53.5,53.56,34404.0,48.6378,48.6469,48.5561,48.6106,34404.0
2015-12-09 12:50:00,53.55,53.64,53.54,53.6,52489.0,48.6015,48.6832,48.5924,48.6469,52489.0
2015-12-09 12:55:00,53.6,53.6,53.51,53.53,39115.0,48.6469,48.6469,48.5652,48.5834,39115.0
2015-12-09 13:00:00,53.53,53.84,53.5,53.78,33436.0,48.5834,48.8647,48.5561,48.8103,33436.0
2015-12-09 13:05:00,53.76,53.83,53.56,53.83,16509.0,48.7921,48.8556,48.6106,48.8556,16509.0
2015-12-09 13:10:00,53.81,53.96,53.78,53.93,38655.0,48.8375,48.9736,48.8103,48.9464,38655.0
2015-12-09 13:15:00,53.91,54.01,53.85,53.93,24779.0,48.9283,49.019,48.8738,48.9464,24779.0
2015-12-09 13:20:00,53.93,54.04,53.9,54.03,21400.0,48.9464,49.0462,48.9192,49.0372,21400.0
2015-12-09 13:25:00,53.99,54.04,53.89,53.93,48058.0,49.0009,49.0462,48.9101,48.9464,48058.0
2015-12-09 13:30:00,53.93,54.05,53.87,54.02,10818.0,48.9464,49.0553,48.892,49.0281,10818.0
2015-12-09 13:35:00,54.05,54.1,53.99,54.1,35897.0,49.0553,49.1007,49.0009,49.1007,35897.0
2015-12-09 13:40:00,54.07,54.13,54.01,54.03,24542.0,49.0735,49.1279,49.019,49.0372,24542.0
2015-12-09 13:45:00,54.02,54.08,53.99,54.07,68161.0,49.0281,49.0825,49.0009,49.0735,68161.0
2015-12-09 13:50:00,54.08,54.14,54.06,54.13,12461.0,49.0825,49.137,49.0644,49.1279,12461.0
2015-12-09 13:55:00,54.13,54.17,54.04,54.06,17688.0,49.1279,49.1642,49.0462,49.0644,17688.0
2015-12-09 14:00:00,54.06,54.08,53.99,54.0,21516.0,49.0644,49.0825,49.0009,49.0099,21516.0
2015-12-09 14:05:00,53.97,54.07,53.97,53.99,19740.0,48.9827,49.0735,48.9827,49.0009,19740.0
2015-12-09 14:10:00,53.98,54.06,53.97,53.99,11357.0,48.9918,49.0644,48.9827,49.0009,11357.0
2015-12-09 14:15:00,54.01,54.01,53.88,53.9,12035.0,49.019,49.019,48.901,48.9192,12035.0
2015-12-09 14:20:00,53.91,53.91,53.8,53.84,9000.0,48.9283,48.9283,48.8284,48.8647,9000.0
2015-12-09 14:25:00,53.84,53.85,53.79,53.8,20224.0,48.8647,48.8738,48.8193,48.8284,20224.0
2015-12-09 14:30:00,53.79,53.85,53.79,53.8,14745.0,48.8193,48.8738,48.8193,48.8284,14745.0
2015-12-09 14:35:00,53.79,53.96,53.78,53.96,11003.0,48.8193,48.9736,48.8103,48.9736,11003.0
2015-12-09 14:40:00,53.95,53.99,53.9,53.96,13407.0,48.9646,49.0009,48.9192,48.9736,13407.0
2015-12-09 14:45:00,53.97,53.97,53.89,53.9,20758.0,48.9827,48.9827,48.9101,48.9192,20758.0
2015-12-09 14:50:00,53.91,53.93,53.85,53.87,26493.0,48.9283,48.9464,48.8738,48.892,26493.0
2015-12-09 14:55:00,53.88,53.9,53.85,53.89,28839.0,48.901,48.9192,48.8738,48.9101,28839.0
2015-12-09 15:00:00,53.87,54.06,53.85,54.02,24102.0,48.892,49.0644,48.8738,49.0281,24102.0
2015-12-09 15:05:00,54.02,54.04,53.98,54.01,17011.0,49.0281,49.0462,48.9918,49.019,17011.0
2015-12-09 15:10:00,54.0,54.07,53.99,54.0,21751.0,49.0099,49.0735,49.0009,49.0099,21751.0
2015-12-09 15:15:00,54.0,54.04,53.97,53.99,23562.0,49.0099,49.0462,48.9827,49.0009,23562.0
2015-12-09 15:20:00,54.0,54.15,54.0,54.12,41574.0,49.0099,49.1461,49.0099,49.1188,41574.0
2015-12-09 15:25:00,54.11,54.17,54.05,54.08,22641.0,49.1098,49.1642,49.0553,49.0825,22641.0
2015-12-09 15:30:00,54.08,54.22,54.07,54.11,39276.0,49.0825,49.2096,49.0735,49.1098,39276.0
2015-12-09 15:35:00,54.12,54.2,54.06,54.07,34317.0,49.1188,49.1915,49.0644,49.0735,34317.0
2015-12-09 15:40:00,54.07,54.1,54.04,54.06,43174.0,49.0735,49.1007,49.0462,49.0644,43174.0
2015-12-09 15:45:00,54.06,54.07,53.94,53.94,53864.0,49.0644,49.0735,48.9555,48.9555,53864.0
2015-12-09 15:50:00,53.93,54.04,53.93,54.02,59377.0,48.9464,49.0462,48.9464,49.0281,59377.0
2015-12-09 15:55:00,54.02,54.06,53.97,54.05,98621.0,49.0281,49.0644,48.9827,49.0553,98621.0
2015-12-10 09:30:00,54.25,54.47,53.61,54.38,43716.0,49.2368,49.4365,48.656,49.3548,43716.0
2015-12-10 09:35:00,54.38,54.73,54.33,54.5,51848.0,49.3548,49.6725,49.3094,49.4637,51848.0
2015-12-10 09:40:00,54.5,54.76,54.5,54.51,24877.0,49.4637,49.6997,49.4637,49.4728,24877.0
2015-12-10 09:45:00,54.57,54.7,54.45,54.48,19397.0,49.5273,49.6453,49.4184,49.4456,19397.0
2015-12-10 09:50:00,54.46,54.49,54.31,54.4,30868.0,49.4274,49.4547,49.2913,49.373,30868.0
2015-12-10 09:55:00,54.38,54.4,54.3,54.33,20818.0,49.3548,49.373,49.2822,49.3094,20818.0
2015-12-10 10:00:00,54.32,54.43,54.31,54.33,23634.0,49.3004,49.4002,49.2913,49.3094,23634.0
2015-12-10 10:05:00,54.33,54.34,54.26,54.29,24308.0,49.3094,49.3185,49.2459,49.2731,24308.0
2015-12-10 10:10:00,54.29,54.33,54.13,54.14,25027.0,49.2731,49.3094,49.1279,49.137,25027.0
2015-12-10 10:15:00,54.12,54.36,54.06,54.35,36510.0,49.1188,49.3367,49.0644,49.3276,36510.0
2015-12-10 10:20:00,54.35,54.5,54.34,54.5,12584.0,49.3276,49.4637,49.3185,49.4637,12584.0
2015-12-10 10:25:00,54.54,54.59,54.5,54.56,21823.0,49.5,49.5454,49.4637,49.5182,21823.0
2015-12-10 10:30:00,54.56,54.62,54.46,54.48,14324.0,49.5182,49.5726,49.4274,49.4456,14324.0
2015-12-10 10:35:00,54.49,54.65,54.49,54.65,24779.0,49.4547,49.5999,49.4547,49.5999,24779.0
2015-12-10 10:40:00,54.67,54.78,54.62,54.77,43692.0,49.618,49.7179,49.5726,49.7088,43692.0
2015-12-10 10:45:00,54.76,54.76,54.67,54.72,21653.0,49.6997,49.6997,49.618,49.6634,21653.0
2015-12-10 10:50:00,54.69,54.71,54.49,54.49,26688.0,49.6362,49.6543,49.4547,49.4547,26688.0
2015-12-10 10:55:00,54.52,54.53,54.38,54.38,18246.0,49.4819,49.491,49.3548,49.3548,18246.0
2015-12-10 11:00:00,54.37,54.51,54.31,54.35,96429.0,49.3457,49.4728,49.2913,49.3276,96429.0
2015-12-10 11:05:00,54.35,54.42,54.25,54.31,92755.0,49.3276,49.3911,49.2368,49.2913,92755.0
2015-12-10 11:10:00,54.3,54.39,54.25,54.34,16312.0,49.2822,49.3639,49.2368,49.3185,16312.0
2015-12-10 11:15:00,54.34,54.53,54.34,54.47,21105.0,49.3185,49.491,49.3185,49.4365,21105.0
2015-12-10 11:20:00,54.46,54.54,54.41,54.5,24601.0,49.4274,49.5,49.382,49.4637,24601.0
2015-12-10 11:25:00,54.49,54.55,54.45,54.45,20375.0,49.4547,49.5091,49.4184,49.4184,20375.0
2015-12-10 11:30:00,54.45,54.47,54.35,54.36,17767.0,49.4184,49.4365,49.3276,49.3367,17767.0
2015-12-10 11:35:00,54.35,54.5,54.35,54.47,27870.0,49.3276,49.4637,49.3276,49.4365,27870.0
2015-12-10 11:40:00,54.46,54.47,54.34,54.34,17300.0,49.4274,49.4365,49.3185,49.3185,17300.0
2015-12-10 11:45:00,54.34,54.45,54.34,54.44,10222.0,49.3185,49.4184,49.3185,49.4093,10222.0
2015-12-10 11:50:00,54.44,54.44,54.34,54.36,6000.0,49.4093,49.4093,49.3185,49.3367,6000.0
2015-12-10 11:55:00,54.37,54.46,54.35,54.42,12000.0,49.3457,49.4274,49.3276,49.3911,12000.0
2015-12-10 12:00:00,54.43,54.48,54.33,54.41,13326.0,49.4002,49.4456,49.3094,49.382,13326.0
2015-12-10 12:05:00,54.42,54.44,54.3,54.3,25030.0,49.3911,49.4093,49.2822,49.2822,25030.0
2015-12-10 12:10:00,54.3,54.31,54.22,54.24,12166.0,49.2822,49.2913,49.2096,49.2278,12166.0
2015-12-10 12:15:00,54.25,54.25,54.16,54.17,12690.0,49.2368,49.2368,49.1552,49.1642,12690.0
2015-12-10 12:20:00,54.17,54.24,54.14,54.2,10025.0,49.1642,49.2278,49.137,49.1915,10025.0
2015-12-10 12:25:00,54.21,54.29,54.21,54.26,9450.0,49.2005,49.2731,49.2005,49.2459,9450.0
2015-12-10 12:30:00,54.27,54.28,54.15,54.21,11102.0,49.255,49.2641,49.1461,49.2005,11102.0
2015-12-10 12:35:00,54.22,54.27,54.16,54.2,12777.0,49.2096,49.255,49.1552,49.1915,12777.0
2015-12-10 12:40:00,54.21,54.3,54.18,54.29,19212.0,49.2005,49.2822,49.1733,49.2731,19212.0
2015-12-10 12:45:00,54.3,54.31,54.25,54.31,10028.0,49.2822,49.2913,49.2368,49.2913,10028.0
2015-12-10 12:50:00,54.28,54.33,54.26,54.31,10815.0,49.2641,49.3094,49.2459,49.2913,10815.0
2015-12-10 12:55:00,54.32,54.42,54.3,54.39,12323.0,49.3004,49.3911,49.2822,49.3639,12323.0
2015-12-10 13:00:00,54.41,54.49,54.36,54.48,27761.0,49.382,49.4547,49.3367,49.4456,27761.0
2015-12-10 13:05:00,54.47,54.47,54.37,54.43,11303.0,49.4365,49.4365,49.3457,49.4002,11303.0
2015-12-10 13:10:00,54.43,54.43,54.34,54.37,16529.0,49.4002,49.4002,49.3185,49.3457,16529.0
2015-12-10 13:15:00,54.38,54.38,54.31,54.33,22451.0,49.3548,49.3548,49.2913,49.3094,22451.0
2015-12-10 13:20:00,54.32,54.37,54.29,54.29,22605.0,49.3004,49.3457,49.2731,49.2731,22605.0
2015-12-10 13:25:00,54.29,54.31,54.26,54.29,9117.0,49.2731,49.2913,49.2459,49.2731,9117.0
2015-12-10 13:30:00,54.29,54.36,54.29,54.29,17613.0,49.2731,49.3367,49.2731,49.2731,17613.0
2015-12-10 13:35:00,54.3,54.36,54.29,54.35,28070.0,49.2822,49.3367,49.2731,49.3276,28070.0
2015-12-10 13:40:00,54.33,54.34,54.25,54.3,8623.0,49.3094,49.3185,49.2368,49.2822,8623.0
2015-12-10 13:45:00,54.29,54.34,54.24,54.32,19101.0,49.2731,49.3185,49.2278,49.3004,19101.0
2015-12-10 13:50:00,54.33,54.33,54.25,54.3,16875.0,49.3094,49.3094,49.2368,49.2822,16875.0
2015-12-10 13:55:00,54.3,54.33,54.23,54.23,20259.0,49.2822,49.3094,49.2187,49.2187,20259.0
2015-12-10 14:00:00,54.22,54.3,54.21,54.29,15456.0,49.2096,49.2822,49.2005,49.2731,15456.0
2015-12-10 14:05:00,54.29,54.32,54.26,54.27,13417.0,49.2731,49.3004,49.2459,49.255,13417.0
2015-12-10 14:10:00,54.28,54.3,54.21,54.23,23708.0,49.2641,49.2822,49.2005,49.2187,23708.0
2015-12-10 14:15:00,54.24,54.3,54.23,54.25,28452.0,49.2278,49.2822,49.2187,49.2368,28452.0
2015-12-10 14:20:00,54.25,54.31,54.25,54.3,22714.0,49.2368,49.2913,49.2368,49.2822,22714.0
2015-12-10 14:25:00,54.31,54.51,54.31,54.5,33440.0,49.2913,49.4728,49.2913,49.4637,33440.0
2015-12-10 14:30:00,54.5,54.53,54.46,54.53,18189.0,49.4637,49.491,49.4274,49.491,18189.0
2015-12-10 14:35:00,54.53,54.55,54.46,54.48,20322.0,49.491,49.5091,49.4274,49.4456,20322.0
2015-12-10 14:40:00,54.49,54.57,54.49,54.52,19748.0,49.4547,49.5273,49.4547,49.4819,19748.0
2015-12-10 14:45:00,54.53,54.53,54.47,54.5,20108.0,49.491,49.491,49.4365,49.4637,20108.0
2015-12-10 14:50:00,54.49,54.49,54.39,54.42,16638.0,49.4547,49.4547,49.3639,49.3911,16638.0
2015-12-10 14:55:00,54.42,54.43,54.37,54.42,14239.0,49.3911,49.4002,49.3457,49.3911,14239.0
2015-12-10 15:00:00,54.42,54.43,54.31,54.36,17265.0,49.3911,49.4002,49.2913,49.3367,17265.0
2015-12-10 15:05:00,54.35,54.36,54.24,54.24,15510.0,49.3276,49.3367,49.2278,49.2278,15510.0
2015-12-10 15:10:00,54.24,54.26,54.17,54.18,25659.0,49.2278,49.2459,49.1642,49.1733,25659.0
2015-12-10 15:15:00,54.18,54.21,54.09,54.12,50424.0,49.1733,49.2005,49.0916,49.1188,50424.0
2015-12-10 15:20:00,54.13,54.14,54.05,54.12,36139.0,49.1279,49.137,49.0553,49.1188,36139.0
2015-12-10 15:25:00,54.09,54.16,54.07,54.14,34786.0,49.0916,49.1552,49.0735,49.137,34786.0
2015-12-10 15:30:00,54.14,54.15,54.09,54.14,32441.0,49.137,49.1461,49.0916,49.137,32441.0
2015-12-10 15:35:00,54.15,54.2,54.13,54.18,40401.0,49.1461,49.1915,49.1279,49.1733,40401.0
2015-12-10 15:40:00,54.18,54.22,54.12,54.14,63208.0,49.1733,49.2096,49.1188,49.137,63208.0
2015-12-10 15:45:00,54.14,54.19,54.07,54.12,44315.0,49.137,49.1824,49.0735,49.1188,44315.0
2015-12-10 15:50:00,54.12,54.12,54.01,54.07,72590.0,49.1188,49.1188,49.019,49.0735,72590.0
2015-12-10 15:55:00,54.07,54.18,54.03,54.15,106748.0,49.0735,49.1733,49.0372,49.1461,106748.0
2015-12-11 09:30:00,53.41,54.03,53.29,53.66,88817.0,48.4745,49.0372,48.3655,48.7014,88817.0
2015-12-11 09:35:00,53.66,53.99,53.66,53.79,36753.0,48.7014,49.0009,48.7014,48.8193,36753.0
2015-12-11 09:40:00,53.76,54.02,53.72,53.84,32028.0,48.7921,49.0281,48.7558,48.8647,32028.0
2015-12-11 09:45:00,53.84,53.86,53.59,53.62,22645.0,48.8647,48.8829,48.6378,48.6651,22645.0
2015-12-11 09:50:00,53.59,53.6,53.46,53.53,39235.0,48.6378,48.6469,48.5198,48.5834,39235.0
2015-12-11 09:55:00,53.54,53.67,53.51,53.64,26331.0,48.5924,48.7104,48.5652,48.6832,26331.0
2015-12-11 10:00:00,53.62,53.76,53.47,53.76,15345.0,48.6651,48.7921,48.5289,48.7921,15345.0
2015-12-11 10:05:00,53.78,53.88,53.68,53.69,11818.0,48.8103,48.901,48.7195,48.7286,11818.0
2015-12-11 10:10:00,53.67,53.83,53.67,53.83,16766.0,48.7104,48.8556,48.7104,48.8556,16766.0
2015-12-11 10:15:00,53.8,53.84,53.63,53.7,16682.0,48.8284,48.8647,48.6741,48.7377,16682.0
2015-12-11 10:20:00,53.69,53.69,53.63,53.69,17766.0,48.7286,48.7286,48.6741,48.7286,17766.0
2015-12-11 10:25:00,53.7,53.89,53.69,53.81,35955.0,48.7377,48.9101,48.7286,48.8375,35955.0
2015-12-11 10:30:00,53.81,53.94,53.81,53.82,17018.0,48.8375,48.9555,48.8375,48.8466,17018.0
2015-12-11 10:35:00,53.86,53.89,53.75,53.86,18490.0,48.8829,48.9101,48.783,48.8829,18490.0
2015-12-11 10:40:00,53.9,53.9,53.76,53.76,13549.0,48.9192,48.9192,48.7921,48.7921,13549.0
2015-12-11 10:45:00,53.77,53.8,53.64,53.64,10265.0,48.8012,48.8284,48.6832,48.6832,10265.0
2015-12-11 10:50:00,53.65,53.65,53.57,53.64,15170.0,48.6923,48.6923,48.6197,48.6832,15170.0
2015-12-11 10:55:00,53.62,53.63,53.5,53.53,11376.0,48.6651,48.6741,48.5561,48.5834,11376.0
2015-12-11 11:00:00,53.5,53.58,53.46,53.49,16112.0,48.5561,48.6287,48.5198,48.5471,16112.0
2015-12-11 11:05:00,53.49,53.68,53.49,53.62,11100.0,48.5471,48.7195,48.5471,48.6651,11100.0
2015-12-11 11:10:00,53.61,53.66,53.55,53.64,10400.0,48.656,48.7014,48.6015,48.6832,10400.0
2015-12-11 11:15:00,53.64,53.71,53.56,53.71,22382.0,48.6832,48.7467,48.6106,48.7467,22382.0
2015-12-11 11:20:00,53.7,53.77,53.67,53.7,15623.0,48.7377,48.8012,48.7104,48.7377,15623.0
2015-12-11 11:25:00,53.71,53.73,53.58,53.62,17492.0,48.7467,48.7649,48.6287,48.6651,17492.0
2015-12-11 11:30:00,53.63,53.63,53.53,53.53,13721.0,48.6741,48.6741,48.5834,48.5834,13721.0
2015-12-11 11:35:00,53.53,53.6,53.48,53.57,19012.0,48.5834,48.6469,48.538,48.6197,19012.0
2015-12-11 11:40:00,53.59,53.72,53.59,53.7,7510.0,48.6378,48.7558,48.6378,48.7377,7510.0
2015-12-11 11:45:00,53.72,53.79,53.69,53.76,12104.0,48.7558,48.8193,48.7286,48.7921,12104.0
2015-12-11 11:50:00,53.76,53.78,53.67,53.74,11319.0,48.7921,48.8103,48.7104,48.774,11319.0
2015-12-11 11:55:00,53.74,53.78,53.69,53.71,21007.0,48.774,48.8103,48.7286,48.7467,21007.0
2015-12-11 12:00:00,53.71,53.74,53.65,53.7,19261.0,48.7467,48.774,48.6923,48.7377,19261.0
2015-12-11 12:05:00,53.7,53.71,53.54,53.54,16432.0,48.7377,48.7467,48.5924,48.5924,16432.0
2015-12-11 12:10:00,53.54,53.61,53.54,53.57,7365.0,48.5924,48.656,48.5924,48.6197,7365.0
2015-12-11 12:15:00,53.55,53.57,53.51,53.56,16300.0,48.6015,48.6197,48.5652,48.6106,16300.0
2015-12-11 12:20:00,53.57,53.59,53.45,53.47,19651.0,48.6197,48.6378,48.5108,48.5289,19651.0
2015-12-11 12:25:00,53.46,53.51,53.43,53.47,11325.0,48.5198,48.5652,48.4926,48.5289,11325.0
2015-12-11 12:30:00,53.45,53.53,53.43,53.51,15715.0,48.5108,48.5834,48.4926,48.5652,15715.0
2015-12-11 12:35:00,53.5,53.56,53.48,53.54,16413.0,48.5561,48.6106,48.538,48.5924,16413.0
2015-12-11 12:40:00,53.54,53.61,53.5,53.61,19114.0,48.5924,48.656,48.5561,48.656,19114.0
2015-12-11 12:45:00,53.59,53.64,53.56,53.61,17317.0,48.6378,48.6832,48.6106,48.656,17317.0
2015-12-11 12:50:00,53.6,53.61,53.5,53.56,18855.0,48.6469,48.656,48.5561,48.6106,18855.0
2015-12-11 12:55:00,53.57,53.65,53.57,53.65,8330.0,48.6197,48.6923,48.6197,48.6923,8330.0
2015-12-11 13:00:00,53.66,53.76,53.63,53.73,12950.0,48.7014,48.7921,48.6741,48.7649,12950.0
2015-12-11 13:05:00,53.74,53.78,53.7,53.73,15176.0,48.774,48.8103,48.7377,48.7649,15176.0
2015-12-11 13:10:00,53.72,53.81,53.72,53.79,14301.0,48.7558,48.8375,48.7558,48.8193,14301.0
2015-12-11 13:15:00,53.79,53.85,53.72,53.81,17503.0,48.8193,48.8738,48.7558,48.8375,17503.0
2015-12-11 13:20:00,53.81,53.82,53.7,53.72,26833.0,48.8375,48.8466,48.7377,48.7558,26833.0
2015-12-11 13:25:00,53.71,53.72,53.62,53.65,15206.0,48.7467,48.7558,48.6651,48.6923,15206.0
2015-12-11 13:30:00,53.64,53.67,53.56,53.63,18177.0,48.6832,48.7104,48.6106,48.6741,18177.0
2015-12-11 13:35:00,53.64,53.66,53.62,53.65,7076.0,48.6832,48.7014,48.6651,48.6923,7076.0
2015-12-11 13:40:00,53.66,53.68,53.61,53.67,17076.0,48.7014,48.7195,48.656,48.7104,17076.0
2015-12-11 13:45:00,53.66,53.7,53.62,53.65,11699.0,48.7014,48.7377,48.6651,48.6923,11699.0
2015-12-11 13:50:00,53.66,53.73,53.66,53.71,8052.0,48.7014,48.7649,48.7014,48.7467,8052.0
2015-12-11 13:55:00,53.71,53.74,53.67,53.68,11074.0,48.7467,48.774,48.7104,48.7195,11074.0
2015-12-11 14:00:00,53.68,53.8,53.68,53.76,14817.0,48.7195,48.8284,48.7195,48.7921,14817.0
2015-12-11 14:05:00,53.75,53.77,53.71,53.76,10403.0,48.783,48.8012,48.7467,48.7921,10403.0
2015-12-11 14:10:00,53.76,53.81,53.72,53.8,18068.0,48.7921,48.8375,48.7558,48.8284,18068.0
2015-12-11 14:15:00,53.8,53.86,53.78,53.82,11402.0,48.8284,48.8829,48.8103,48.8466,11402.0
2015-12-11 14:20:00,53.82,53.82,53.69,53.7,16631.0,48.8466,48.8466,48.7286,48.7377,16631.0
2015-12-11 14:25:00,53.7,53.7,53.64,53.64,12433.0,48.7377,48.7377,48.6832,48.6832,12433.0
2015-12-11 14:30:00,53.66,53.72,53.63,53.69,12500.0,48.7014,48.7558,48.6741,48.7286,12500.0
2015-12-11 14:35:00,53.69,53.76,53.69,53.75,10060.0,48.7286,48.7921,48.7286,48.783,10060.0
2015-12-11 14:40:00,53.75,53.75,53.68,53.72,9650.0,48.783,48.783,48.7195,48.7558,9650.0
2015-12-11 14:45:00,53.7,53.72,53.61,53.61,11996.0,48.7377,48.7558,48.656,48.656,11996.0
2015-12-11 14:50:00,53.61,53.69,53.59,53.67,25108.0,48.656,48.7286,48.6378,48.7104,25108.0
2015-12-11 14:55:00,53.67,53.7,53.64,53.64,11635.0,48.7104,48.7377,48.6832,48.6832,11635.0
2015-12-11 15:00:00,53.64,53.7,53.63,53.66,16255.0,48.6832,48.7377,48.6741,48.7014,16255.0
2015-12-11 15:05:00,53.66,53.66,53.51,53.51,29052.0,48.7014,48.7014,48.5652,48.5652,29052.0
2015-12-11 15:10:00,53.52,53.58,53.49,53.53,36841.0,48.5743,48.6287,48.5471,48.5834,36841.0
2015-12-11 15:15:00,53.53,53.53,53.41,53.43,26058.0,48.5834,48.5834,48.4745,48.4926,26058.0
2015-12-11 15:20:00,53.44,53.45,53.33,53.34,24809.0,48.5017,48.5108,48.4019,48.4109,24809.0
2015-12-11 15:25:00,53.35,53.55,53.35,53.54,39337.0,48.42,48.6015,48.42,48.5924,39337.0
2015-12-11 15:30:00,53.53,53.61,53.51,53.58,43614.0,48.5834,48.656,48.5652,48.6287,43614.0
2015-12-11 15:35:00,53.58,53.63,53.47,53.48,81053.0,48.6287,48.6741,48.5289,48.538,81053.0
2015-12-11 15:40:00,53.48,53.52,53.38,53.41,60306.0,48.538,48.5743,48.4472,48.4745,60306.0
2015-12-11 15:45:00,53.41,53.52,53.39,53.51,52341.0,48.4745,48.5743,48.4563,48.5652,52341.0
2015-12-11 15:50:00,53.52,53.59,53.49,53.53,104031.0,48.5743,48.6378,48.5471,48.5834,104031.0
2015-12-11 15:55:00,53.52,53.6,53.47,53.57,181680.0,48.5743,48.6469,48.5289,48.6197,181680.0
2015-12-14 09:30:00,53.86,54.3,53.61,54.3,36312.0,48.8829,49.2822,48.656,49.2822,36312.0
2015-12-14 09:35:00,54.31,54.73,54.23,54.44,37801.0,49.2913,49.6725,49.2187,49.4093,37801.0
2015-12-14 09:40:00,54.43,54.7,54.23,54.37,32450.0,49.4002,49.6453,49.2187,49.3457,32450.0
2015-12-14 09:45:00,54.38,54.76,54.38,54.74,47732.0,49.3548,49.6997,49.3548,49.6816,47732.0
2015-12-14 09:50:00,54.74,54.77,54.44,54.48,48527.0,49.6816,49.7088,49.4093,49.4456,48527.0
2015-12-14 09:55:00,54.47,54.47,54.19,54.2,31339.0,49.4365,49.4365,49.1824,49.1915,31339.0
2015-12-14 10:00:00,54.2,54.41,54.13,54.41,64576.0,49.1915,49.382,49.1279,49.382,64576.0
2015-12-14 10:05:00,54.42,54.68,54.41,54.59,42558.0,49.3911,49.6271,49.382,49.5454,42558.0
2015-12-14 10:10:00,54.56,54.57,54.08,54.13,50703.0,49.5182,49.5273,49.0825,49.1279,50703.0
2015-12-14 10:15:00,54.15,54.66,54.12,54.3,110393.0,49.1461,49.6089,49.1188,49.2822,110393.0
2015-12-14 10:20:00,54.3,54.3,54.11,54.17,23637.0,49.2822,49.2822,49.1098,49.1642,23637.0
2015-12-14 10:25:00,54.14,54.14,53.93,53.96,41304.0,49.137,49.137,48.9464,48.9736,41304.0
2015-12-14 10:30:00,53.97,54.15,53.86,54.07,36525.0,48.9827,49.1461,48.8829,49.0735,36525.0
2015-12-14 10:35:00,54.07,54.21,54.06,54.2,23503.0,49.0735,49.2005,49.0644,49.1915,23503.0
2015-12-14 10:40:00,54.18,54.33,54.14,54.31,26496.0,49.1733,49.3094,49.137,49.2913,26496.0
2015-12-14 10:45:00,54.3,54.32,54.17,54.18,21835.0,49.2822,49.3004,49.1642,49.1733,21835.0
2015-12-14 10:50:00,54.18,54.2,54.05,54.12,31888.0,49.1733,49.1915,49.0553,49.1188,31888.0
2015-12-14 10:55:00,54.09,54.28,54.09,54.21,25675.0,49.0916,49.2641,49.0916,49.2005,25675.0
2015-12-14 11:00:00,54.24,54.26,54.06,54.11,26562.0,49.2278,49.2459,49.0644,49.1098,26562.0
2015-12-14 11:05:00,54.1,54.25,54.09,54.13,16103.0,49.1007,49.2368,49.0916,49.1279,16103.0
2015-12-14 11:10:00,54.11,54.15,53.99,54.06,25003.0,49.1098,49.1461,49.0009,49.0644,25003.0
2015-12-14 11:15:00,54.07,54.09,53.92,53.99,15444.0,49.0735,49.0916,48.9373,49.0009,15444.0
2015-12-14 11:20:00,54.0,54.18,54.0,54.13,26067.0,49.0099,49.1733,49.0099,49.1279,26067.0
2015-12-14 11:25:00,54.11,54.2,54.05,54.12,45663.0,49.1098,49.1915,49.0553,49.1188,45663.0
2015-12-14 11:30:00,54.07,54.07,53.88,53.89,12974.0,49.0735,49.0735,48.901,48.9101,12974.0
2015-12-14 11:35:00,53.9,53.95,53.8,53.94,29601.0,48.9192,48.9646,48.8284,48.9555,29601.0
2015-12-14 11:40:00,53.94,54.11,53.9,54.09,28614.0,48.9555,49.1098,48.9192,49.0916,28614.0
2015-12-14 11:45:00,54.1,54.12,53.99,54.06,51518.0,49.1007,49.1188,49.0009,49.0644,51518.0
2015-12-14 11:50:00,54.07,54.18,54.01,54.18,30701.0,49.0735,49.1733,49.019,49.1733,30701.0
2015-12-14 11:55:00,54.18,54.28,54.17,54.25,27875.0,49.1733,49.2641,49.1642,49.2368,27875.0
2015-12-14 12:00:00,54.26,54.29,54.16,54.21,36392.0,49.2459,49.2731,49.1552,49.2005,36392.0
2015-12-14 12:05:00,54.2,54.29,54.13,54.26,51043.0,49.1915,49.2731,49.1279,49.2459,51043.0
2015-12-14 12:10:00,54.29,54.37,54.19,54.19,31593.0,49.2731,49.3457,49.1824,49.1824,31593.0
2015-12-14 12:15:00,54.19,54.24,54.11,54.21,43155.0,49.1824,49.2278,49.1098,49.2005,43155.0
2015-12-14 12:20:00,54.21,54.21,54.12,54.2,33822.0,49.2005,49.2005,49.1188,49.1915,33822.0
2015-12-14 12:25:00,54.2,54.23,54.13,54.15,26024.0,49.1915,49.2187,49.1279,49.1461,26024.0
2015-12-14 12:30:00,54.15,54.32,54.15,54.31,37681.0,49.1461,49.3004,49.1461,49.2913,37681.0
2015-12-14 12:35:00,54.29,54.34,54.28,54.32,27779.0,49.2731,49.3185,49.2641,49.3004,27779.0
2015-12-14 12:40:00,54.33,54.33,54.18,54.18,11277.0,49.3094,49.3094,49.1733,49.1733,11277.0
2015-12-14 12:45:00,54.19,54.26,54.14,54.14,23841.0,49.1824,49.2459,49.137,49.137,23841.0
2015-12-14 12:50:00,54.13,54.37,54.13,54.37,9756.0,49.1279,49.3457,49.1279,49.3457,9756.0
2015-12-14 12:55:00,54.38,54.5,54.35,54.46,18891.0,49.3548,49.4637,49.3276,49.4274,18891.0
2015-12-14 13:00:00,54.48,54.5,54.34,54.36,22501.0,49.4456,49.4637,49.3185,49.3367,22501.0
2015-12-14 13:05:00,54.34,54.37,54.28,54.34,37982.0,49.3185,49.3457,49.2641,49.3185,37982.0
2015-12-14 13:10:00,54.34,54.36,54.14,54.14,29054.0,49.3185,49.3367,49.137,49.137,29054.0
2015-12-14 13:15:00,54.15,54.16,54.09,54.15,20617.0,49.1461,49.1552,49.0916,49.1461,20617.0
2015-12-14 13:20:00,54.15,54.16,54.08,54.1,15433.0,49.1461,49.1552,49.0825,49.1007,15433.0
2015-12-14 13:25:00,54.09,54.11,54.03,54.06,21796.0,49.0916,49.1098,49.0372,49.0644,21796.0
2015-12-14 13:30:00,54.07,54.14,54.02,54.12,9718.0,49.0735,49.137,49.0281,49.1188,9718.0
2015-12-14 13:35:00,54.12,54.12,54.03,54.05,27247.0,49.1188,49.1188,49.0372,49.0553,27247.0
2015-12-14 13:40:00,54.03,54.06,53.98,54.03,16158.0,49.0372,49.0644,48.9918,49.0372,16158.0
2015-12-14 13:45:00,54.02,54.13,54.0,54.1,12892.0,49.0281,49.1279,49.0099,49.1007,12892.0
2015-12-14 13:50:00,54.09,54.17,54.08,54.16,10700.0,49.0916,49.1642,49.0825,49.1552,10700.0
2015-12-14 13:55:00,54.15,54.25,54.13,54.25,9000.0,49.1461,49.2368,49.1279,49.2368,9000.0
2015-12-14 14:00:00,54.27,54.28,54.12,54.15,11619.0,49.255,49.2641,49.1188,49.1461,11619.0
2015-12-14 14:05:00,54.14,54.27,54.14,54.19,12949.0,49.137,49.255,49.137,49.1824,12949.0
2015-12-14 14:10:00,54.2,54.24,54.13,54.16,14598.0,49.1915,49.2278,49.1279,49.1552,14598.0
2015-12-14 14:15:00,54.17,54.17,54.07,54.12,22451.0,49.1642,49.1642,49.0735,49.1188,22451.0
2015-12-14 14:20:00,54.11,54.14,54.08,54.09,11440.0,49.1098,49.137,49.0825,49.0916,11440.0
2015-12-14 14:25:00,54.08,54.1,53.99,54.01,31166.0,49.0825,49.1007,49.0009,49.019,31166.0
2015-12-14 14:30:00,54.02,54.03,53.92,53.96,16882.0,49.0281,49.0372,48.9373,48.9736,16882.0
2015-12-14 14:35:00,53.98,53.99,53.94,53.96,13323.0,48.9918,49.0009,48.9555,48.9736,13323.0
2015-12-14 14:40:00,53.96,54.06,53.96,53.99,26749.0,48.9736,49.0644,48.9736,49.0009,26749.0
2015-12-14 14:45:00,53.99,54.07,53.99,54.05,47050.0,49.0009,49.0735,49.0009,49.0553,47050.0
2015-12-14 14:50:00,54.04,54.21,54.02,54.19,59808.0,49.0462,49.2005,49.0281,49.1824,59808.0
2015-12-14 14:55:00,54.2,54.23,54.12,54.13,22639.0,49.1915,49.2187,49.1188,49.1279,22639.0
2015-12-14 15:00:00,54.12,54.14,53.99,54.0,17928.0,49.1188,49.137,49.0009,49.0099,17928.0
2015-12-14 15:05:00,54.01,54.03,53.89,53.93,32076.0,49.019,49.0372,48.9101,48.9464,32076.0
2015-12-14 15:10:00,53.92,53.95,53.88,53.88,16483.0,48.9373,48.9646,48.901,48.901,16483.0
2015-12-14 15:15:00,53.87,54.06,53.86,54.02,22219.0,48.892,49.0644,48.8829,49.0281,22219.0
2015-12-14 15:20:00,54.03,54.09,54.03,54.08,12403.0,49.0372,49.0916,49.0372,49.0825,12403.0
2015-12-14 15:25:00,54.07,54.17,54.05,54.16,23353.0,49.0735,49.1642,49.0553,49.1552,23353.0
2015-12-14 15:30:00,54.15,54.22,54.13,54.18,39911.0,49.1461,49.2096,49.1279,49.1733,39911.0
2015-12-14 15:35:00,54.18,54.27,54.16,54.17,41362.0,49.1733,49.255,49.1552,49.1642,41362.0
2015-12-14 15:40:00,54.17,54.17,54.03,54.05,30126.0,49.1642,49.1642,49.0372,49.0553,30126.0
2015-12-14 15:45:00,54.05,54.32,54.04,54.31,61317.0,49.0553,49.3004,49.0462,49.2913,61317.0
2015-12-14 15:50:00,54.31,54.4,54.25,54.38,92504.0,49.2913,49.373,49.2368,49.3548,92504.0
2015-12-14 15:55:00,54.37,54.43,54.29,54.4,147763.0,49.3457,49.4002,49.2731,49.373,147763.0
2015-12-15 09:30:00,54.96,55.33,54.87,55.09,47884.0,49.8812,50.217,49.7995,49.9992,47884.0
2015-12-15 09:35:00,55.09,55.15,54.82,54.97,42500.0,49.9992,50.0537,49.7542,49.8903,42500.0
2015-12-15 09:40:00,54.99,55.23,54.89,54.89,92866.0,49.9085,50.1263,49.8177,49.8177,92866.0
2015-12-15 09:45:00,54.91,55.03,54.85,54.9,69635.0,49.8358,49.9448,49.7814,49.8268,69635.0
2015-12-15 09:50:00,54.92,54.95,54.86,54.92,43447.0,49.8449,49.8721,49.7905,49.8449,43447.0
2015-12-15 09:55:00,54.93,55.05,54.79,54.85,44527.0,49.854,49.9629,49.7269,49.7814,44527.0
2015-12-15 10:00:00,54.85,54.98,54.74,54.78,33700.0,49.7814,49.8994,49.6816,49.7179,33700.0
2015-12-15 10:05:00,54.8,54.83,54.55,54.6,30695.0,49.736,49.7632,49.5091,49.5545,30695.0
2015-12-15 10:10:00,54.58,54.6,54.51,54.57,35178.0,49.5363,49.5545,49.4728,49.5273,35178.0
2015-12-15 10:15:00,54.57,54.59,54.4,54.41,58640.0,49.5273,49.5454,49.373,49.382,58640.0
2015-12-15 10:20:00,54.41,54.46,54.33,54.41,23736.0,49.382,49.4274,49.3094,49.382,23736.0
2015-12-15 10:25:00,54.41,54.51,54.4,54.45,17638.0,49.382,49.4728,49.373,49.4184,17638.0
2015-12-15 10:30:00,54.44,54.45,54.3,54.31,21757.0,49.4093,49.4184,49.2822,49.2913,21757.0
2015-12-15 10:35:00,54.29,54.32,54.18,54.23,21514.0,49.2731,49.3004,49.1733,49.2187,21514.0
2015-12-15 10:40:00,54.2,54.31,54.19,54.26,21530.0,49.1915,49.2913,49.1824,49.2459,21530.0
2015-12-15 10:45:00,54.25,54.35,54.2,54.35,24513.0,49.2368,49.3276,49.1915,49.3276,24513.0
2015-12-15 10:50:00,54.34,54.41,54.31,54.32,19984.0,49.3185,49.382,49.2913,49.3004,19984.0
2015-12-15 10:55:00,54.32,54.32,54.25,54.28,19479.0,49.3004,49.3004,49.2368,49.2641,19479.0
2015-12-15 11:00:00,54.27,54.42,54.27,54.42,14210.0,49.255,49.3911,49.255,49.3911,14210.0
2015-12-15 11:05:00,54.42,54.48,54.42,54.44,18609.0,49.3911,49.4456,49.3911,49.4093,18609.0
2015-12-15 11:10:00,54.45,54.52,54.42,54.46,25810.0,49.4184,49.4819,49.3911,49.4274,25810.0
2015-12-15 11:15:00,54.43,54.63,54.43,54.54,23446.0,49.4002,49.5817,49.4002,49.5,23446.0
2015-12-15 11:20:00,54.52,54.56,54.44,54.5,16821.0,49.4819,49.5182,49.4093,49.4637,16821.0
2015-12-15 11:25:00,54.48,54.52,54.39,54.42,15373.0,49.4456,49.4819,49.3639,49.3911,15373.0
2015-12-15 11:30:00,54.43,54.49,54.33,54.35,16898.0,49.4002,49.4547,49.3094,49.3276,16898.0
2015-12-15 11:35:00,54.35,54.41,54.33,54.33,19577.0,49.3276,49.382,49.3094,49.3094,19577.0
2015-12-15 11:40:00,54.34,54.37,54.23,54.25,12000.0,49.3185,49.3457,49.2187,49.2368,12000.0
2015-12-15 11:45:00,54.24,54.34,54.24,54.25,12982.0,49.2278,49.3185,49.2278,49.2368,12982.0
2015-12-15 11:50:00,54.24,54.43,54.24,54.41,20178.0,49.2278,49.4002,49.2278,49.382,20178.0
2015-12-15 11:55:00,54.41,54.44,54.33,54.39,22148.0,49.382,49.4093,49.3094,49.3639,22148.0
2015-12-15 12:00:00,54.37,54.55,54.37,54.5,14491.0,49.3457,49.5091,49.3457,49.4637,14491.0
2015-12-15 12:05:00,54.52,54.55,54.46,54.49,41028.0,49.4819,49.5091,49.4274,49.4547,41028.0
2015-12-15 12:10:00,54.49,54.51,54.45,54.46,15573.0,49.4547,49.4728,49.4184,49.4274,15573.0
2015-12-15 12:15:00,54.47,54.53,54.44,54.49,26683.0,49.4365,49.491,49.4093,49.4547,26683.0
2015-12-15 12:20:00,54.47,54.63,54.46,54.53,26694.0,49.4365,49.5817,49.4274,49.491,26694.0
2015-12-15 12:25:00,54.53,54.58,54.49,54.52,19798.0,49.491,49.5363,49.4547,49.4819,19798.0
2015-12-15 12:30:00,54.52,54.67,54.52,54.65,32777.0,49.4819,49.618,49.4819,49.5999,32777.0
2015-12-15 12:35:00,54.65,54.69,54.59,54.66,43506.0,49.5999,49.6362,49.5454,49.6089,43506.0
2015-12-15 12:40:00,54.66,54.68,54.55,54.56,12450.0,49.6089,49.6271,49.5091,49.5182,12450.0
2015-12-15 12:45:00,54.58,54.58,54.48,54.5,11768.0,49.5363,49.5363,49.4456,49.4637,11768.0
2015-12-15 12:50:00,54.5,54.53,54.44,54.52,27863.0,49.4637,49.491,49.4093,49.4819,27863.0
2015-12-15 12:55:00,54.54,54.64,54.52,54.64,21573.0,49.5,49.5908,49.4819,49.5908,21573.0
2015-12-15 13:00:00,54.65,54.73,54.58,54.61,29630.0,49.5999,49.6725,49.5363,49.5636,29630.0
2015-12-15 13:05:00,54.61,54.62,54.46,54.48,26535.0,49.5636,49.5726,49.4274,49.4456,26535.0
2015-12-15 13:10:00,54.45,54.47,54.4,54.42,8070.0,49.4184,49.4365,49.373,49.3911,8070.0
2015-12-15 13:15:00,54.43,54.44,54.34,54.35,14688.0,49.4002,49.4093,49.3185,49.3276,14688.0
2015-12-15 13:20:00,54.36,54.38,54.27,54.28,22267.0,49.3367,49.3548,49.255,49.2641,22267.0
2015-12-15 13:25:00,54.29,54.36,54.24,54.25,13600.0,49.2731,49.3367,49.2278,49.2368,13600.0
2015-12-15 13:30:00,54.27,54.33,54.23,54.24,16231.0,49.255,49.3094,49.2187,49.2278,16231.0
2015-12-15 13:35:00,54.22,54.34,54.22,54.29,12950.0,49.2096,49.3185,49.2096,49.2731,12950.0
2015-12-15 13:40:00,54.3,54.32,54.25,54.29,15660.0,49.2822,49.3004,49.2368,49.2731,15660.0
2015-12-15 13:45:00,54.27,54.36,54.27,54.31,10365.0,49.255,49.3367,49.255,49.2913,10365.0
2015-12-15 13:50:00,54.33,54.35,54.28,54.32,27482.0,49.3094,49.3276,49.2641,49.3004,27482.0
2015-12-15 13:55:00,54.33,54.45,54.32,54.43,16824.0,49.3094,49.4184,49.3004,49.4002,16824.0
2015-12-15 14:00:00,54.43,54.44,54.36,54.36,14717.0,49.4002,49.4093,49.3367,49.3367,14717.0
2015-12-15 14:05:00,54.36,54.38,54.28,54.28,13421.0,49.3367,49.3548,49.2641,49.2641,13421.0
2015-12-15 14:10:00,54.29,54.29,54.21,54.25,15042.0,49.2731,49.2731,49.2005,49.2368,15042.0
2015-12-15 14:15:00,54.24,54.29,54.2,54.21,74193.0,49.2278,49.2731,49.1915,49.2005,74193.0
2015-12-15 14:20:00,54.21,54.31,54.21,54.27,16935.0,49.2005,49.2913,49.2005,49.255,16935.0
2015-12-15 14:25:00,54.28,54.29,54.22,54.28,18027.0,49.2641,49.2731,49.2096,49.2641,18027.0
2015-12-15 14:30:00,54.29,54.37,54.29,54.31,20218.0,49.2731,49.3457,49.2731,49.2913,20218.0
2015-12-15 14:35:00,54.31,54.35,54.27,54.29,18906.0,49.2913,49.3276,49.255,49.2731,18906.0
2015-12-15 14:40:00,54.29,54.31,54.21,54.24,14541.0,49.2731,49.2913,49.2005,49.2278,14541.0
2015-12-15 14:45:00,54.25,54.3,54.19,54.2,13756.0,49.2368,49.2822,49.1824,49.1915,13756.0
2015-12-15 14:50:00,54.21,54.24,54.15,54.21,28026.0,49.2005,49.2278,49.1461,49.2005,28026.0
2015-12-15 14:55:00,54.2,54.22,54.15,54.16,17058.0,49.1915,49.2096,49.1461,49.1552,17058.0
2015-12-15 15:00:00,54.17,54.21,54.15,54.15,23208.0,49.1642,49.2005,49.1461,49.1461,23208.0
2015-12-15 15:05:00,54.15,54.15,54.07,54.09,21406.0,49.1461,49.1461,49.0735,49.0916,21406.0
2015-12-15 15:10:00,54.08,54.1,54.01,54.02,19219.0,49.0825,49.1007,49.019,49.0281,19219.0
2015-12-15 15:15:00,54.01,54.04,53.95,54.04,33105.0,49.019,49.0462,48.9646,49.0462,33105.0
2015-12-15 15:20:00,54.03,54.05,54.0,54.0,15554.0,49.0372,49.0553,49.0099,49.0099,15554.0
2015-12-15 15:25:00,54.0,54.01,53.97,53.98,29800.0,49.0099,49.019,48.9827,48.9918,29800.0
2015-12-15 15:30:00,53.97,54.03,53.91,54.01,49363.0,48.9827,49.0372,48.9283,49.019,49363.0
2015-12-15 15:35:00,54.0,54.12,53.97,54.11,31857.0,49.0099,49.1188,48.9827,49.1098,31857.0
2015-12-15 15:40:00,54.11,54.12,54.07,54.11,30489.0,49.1098,49.1188,49.0735,49.1098,30489.0
2015-12-15 15:45:00,54.1,54.15,54.09,54.12,40645.0,49.1007,49.1461,49.0916,49.1188,40645.0
2015-12-15 15:50:00,54.11,54.12,54.03,54.08,53701.0,49.1098,49.1188,49.0372,49.0825,53701.0
2015-12-15 15:55:00,54.08,54.11,54.04,54.08,101533.0,49.0825,49.1098,49.0462,49.0825,101533.0
2015-12-16 09:30:00,54.74,54.94,54.55,54.73,51921.0,49.6816,49.8631,49.5091,49.6725,51921.0
2015-12-16 09:35:00,54.73,54.88,54.66,54.75,29980.0,49.6725,49.8086,49.6089,49.6906,29980.0
2015-12-16 09:40:00,54.75,54.86,54.66,54.75,37811.0,49.6906,49.7905,49.6089,49.6906,37811.0
2015-12-16 09:45:00,54.75,54.76,54.46,54.53,35823.0,49.6906,49.6997,49.4274,49.491,35823.0
2015-12-16 09:50:00,54.54,54.71,54.54,54.71,23400.0,49.5,49.6543,49.5,49.6543,23400.0
2015-12-16 09:55:00,54.71,54.71,54.47,54.49,27010.0,49.6543,49.6543,49.4365,49.4547,27010.0
2015-12-16 10:00:00,54.48,54.55,54.31,54.36,20264.0,49.4456,49.5091,49.2913,49.3367,20264.0
2015-12-16 10:05:00,54.36,54.37,54.21,54.21,21184.0,49.3367,49.3457,49.2005,49.2005,21184.0
2015-12-16 10:10:00,54.22,54.43,54.16,54.42,19581.0,49.2096,49.4002,49.1552,49.3911,19581.0
2015-12-16 10:15:00,54.43,54.46,54.31,54.39,14126.0,49.4002,49.4274,49.2913,49.3639,14126.0
2015-12-16 10:20:00,54.42,54.53,54.42,54.47,16333.0,49.3911,49.491,49.3911,49.4365,16333.0
2015-12-16 10:25:00,54.47,54.48,54.37,54.39,16483.0,49.4365,49.4456,49.3457,49.3639,16483.0
2015-12-16 10:30:00,54.38,54.46,54.3,54.39,21310.0,49.3548,49.4274,49.2822,49.3639,21310.0
2015-12-16 10:35:00,54.37,54.38,54.22,54.24,30241.0,49.3457,49.3548,49.2096,49.2278,30241.0
2015-12-16 10:40:00,54.24,54.25,54.18,54.25,18819.0,49.2278,49.2368,49.1733,49.2368,18819.0
2015-12-16 10:45:00,54.26,54.29,54.15,54.26,17561.0,49.2459,49.2731,49.1461,49.2459,17561.0
2015-12-16 10:50:00,54.27,54.28,54.16,54.18,18556.0,49.255,49.2641,49.1552,49.1733,18556.0
2015-12-16 10:55:00,54.18,54.2,54.09,54.12,19740.0,49.1733,49.1915,49.0916,49.1188,19740.0
2015-12-16 11:00:00,54.13,54.18,54.09,54.13,20219.0,49.1279,49.1733,49.0916,49.1279,20219.0
2015-12-16 11:05:00,54.13,54.19,54.11,54.17,24181.0,49.1279,49.1824,49.1098,49.1642,24181.0
2015-12-16 11:10:00,54.16,54.27,54.16,54.24,26922.0,49.1552,49.255,49.1552,49.2278,26922.0
2015-12-16 11:15:00,54.24,54.28,54.21,54.27,35946.0,49.2278,49.2641,49.2005,49.255,35946.0
2015-12-16 11:20:00,54.26,54.36,54.26,54.32,16957.0,49.2459,49.3367,49.2459,49.3004,16957.0
2015-12-16 11:25:00,54.32,54.36,54.28,54.3,17314.0,49.3004,49.3367,49.2641,49.2822,17314.0
2015-12-16 11:30:00,54.29,54.43,54.27,54.43,23106.0,49.2731,49.4002,49.255,49.4002,23106.0
2015-12-16 11:35:00,54.42,54.59,54.4,54.56,25849.0,49.3911,49.5454,49.373,49.5182,25849.0
2015-12-16 11:40:00,54.56,54.57,54.47,54.47,22570.0,49.5182,49.5273,49.4365,49.4365,22570.0
2015-12-16 11:45:00,54.48,54.49,54.44,54.45,20639.0,49.4456,49.4547,49.4093,49.4184,20639.0
2015-12-16 11:50:00,54.46,54.46,54.28,54.31,15100.0,49.4274,49.4274,49.2641,49.2913,15100.0
2015-12-16 11:55:00,54.31,54.46,54.31,54.46,13000.0,49.2913,49.4274,49.2913,49.4274,13000.0
2015-12-16 12:00:00,54.46,54.55,54.46,54.5,15450.0,49.4274,49.5091,49.4274,49.4637,15450.0
2015-12-16 12:05:00,54.5,54.5,54.43,54.49,11207.0,49.4637,49.4637,49.4002,49.4547,11207.0
2015-12-16 12:10:00,54.48,54.52,54.47,54.48,8800.0,49.4456,49.4819,49.4365,49.4456,8800.0
2015-12-16 12:15:00,54.49,54.51,54.29,54.3,22983.0,49.4547,49.4728,49.2731,49.2822,22983.0
2015-12-16 12:20:00,54.3,54.36,54.29,54.33,12638.0,49.2822,49.3367,49.2731,49.3094,12638.0
2015-12-16 12:25:00,54.32,54.37,54.29,54.32,11954.0,49.3004,49.3457,49.2731,49.3004,11954.0
2015-12-16 12:30:00,54.31,54.49,54.31,54.49,9814.0,49.2913,49.4547,49.2913,49.4547,9814.0
2015-12-16 12:35:00,54.49,54.52,54.48,54.48,8757.0,49.4547,49.4819,49.4456,49.4456,8757.0
2015-12-16 12:40:00,54.49,54.5,54.42,54.44,9565.0,49.4547,49.4637,49.3911,49.4093,9565.0
2015-12-16 12:45:00,54.43,54.49,54.37,54.42,13042.0,49.4002,49.4547,49.3457,49.3911,13042.0
2015-12-16 12:50:00,54.42,54.43,54.3,54.3,9840.0,49.3911,49.4002,49.2822,49.2822,9840.0
2015-12-16 12:55:00,54.28,54.34,54.26,54.33,11200.0,49.2641,49.3185,49.2459,49.3094,11200.0
2015-12-16 13:00:00,54.35,54.45,54.33,54.45,14321.0,49.3276,49.4184,49.3094,49.4184,14321.0
2015-12-16 13:05:00,54.45,54.5,54.43,54.47,12790.0,49.4184,49.4637,49.4002,49.4365,12790.0
2015-12-16 13:10:00,54.47,54.47,54.34,54.35,10177.0,49.4365,49.4365,49.3185,49.3276,10177.0
2015-12-16 13:15:00,54.35,54.38,54.33,54.37,10699.0,49.3276,49.3548,49.3094,49.3457,10699.0
2015-12-16 13:20:00,54.37,54.45,54.37,54.44,7742.0,49.3457,49.4184,49.3457,49.4093,7742.0
2015-12-16 13:25:00,54.43,54.43,54.39,54.41,10101.0,49.4002,49.4002,49.3639,49.382,10101.0
2015-12-16 13:30:00,54.41,54.41,54.3,54.33,17254.0,49.382,49.382,49.2822,49.3094,17254.0
2015-12-16 13:35:00,54.33,54.41,54.33,54.36,11034.0,49.3094,49.382,49.3094,49.3367,11034.0
2015-12-16 13:40:00,54.36,54.41,54.36,54.37,16817.0,49.3367,49.382,49.3367,49.3457,16817.0
2015-12-16 13:45:00,54.38,54.45,54.33,54.44,14162.0,49.3548,49.4184,49.3094,49.4093,14162.0
2015-12-16 13:50:00,54.44,54.47,54.32,54.34,17329.0,49.4093,49.4365,49.3004,49.3185,17329.0
2015-12-16 13:55:00,54.33,54.49,54.33,54.46,21398.0,49.3094,49.4547,49.3094,49.4274,21398.0
2015-12-16 14:00:00,54.44,54.63,53.96,54.52,39668.0,49.4093,49.5817,48.9736,49.4819,39668.0
2015-12-16 14:05:00,54.57,54.71,54.52,54.58,15118.0,49.5273,49.6543,49.4819,49.5363,15118.0
2015-12-16 14:10:00,54.56,54.56,54.35,54.44,23830.0,49.5182,49.5182,49.3276,49.4093,23830.0
2015-12-16 14:15:00,54.47,54.52,54.34,54.46,38910.0,49.4365,49.4819,49.3185,49.4274,38910.0
2015-12-16 14:20:00,54.44,54.53,54.4,54.48,41776.0,49.4093,49.491,49.373,49.4456,41776.0
2015-12-16 14:25:00,54.49,54.51,54.37,54.48,29674.0,49.4547,49.4728,49.3457,49.4456,29674.0
2015-12-16 14:30:00,54.42,54.49,54.33,54.42,52576.0,49.3911,49.4547,49.3094,49.3911,52576.0
2015-12-16 14:35:00,54.42,54.51,54.37,54.39,47313.0,49.3911,49.4728,49.3457,49.3639,47313.0
2015-12-16 14:40:00,54.41,54.47,54.32,54.44,30320.0,49.382,49.4365,49.3004,49.4093,30320.0
2015-12-16 14:45:00,54.44,54.54,54.4,54.47,32570.0,49.4093,49.5,49.373,49.4365,32570.0
2015-12-16 14:50:00,54.49,54.59,54.46,54.55,33938.0,49.4547,49.5454,49.4274,49.5091,33938.0
2015-12-16 14:55:00,54.56,54.73,54.56,54.71,33113.0,49.5182,49.6725,49.5182,49.6543,33113.0
2015-12-16 15:00:00,54.71,54.75,54.62,54.64,43176.0,49.6543,49.6906,49.5726,49.5908,43176.0
2015-12-16 15:05:00,54.65,54.65,54.49,54.51,43076.0,49.5999,49.5999,49.4547,49.4728,43076.0
2015-12-16 15:10:00,54.51,54.58,54.44,54.55,31086.0,49.4728,49.5363,49.4093,49.5091,31086.0
2015-12-16 15:15:00,54.55,54.6,54.54,54.6,35867.0,49.5091,49.5545,49.5,49.5545,35867.0
2015-12-16 15:20:00,54.6,54.75,54.6,54.73,24259.0,49.5545,49.6906,49.5545,49.6725,24259.0
2015-12-16 15:25:00,54.75,54.84,54.72,54.84,74369.0,49.6906,49.7723,49.6634,49.7723,74369.0
2015-12-16 15:30:00,54.84,54.9,54.81,54.85,27995.0,49.7723,49.8268,49.7451,49.7814,27995.0
2015-12-16 15:35:00,54.85,54.97,54.85,54.94,46683.0,49.7814,49.8903,49.7814,49.8631,46683.0
2015-12-16 15:40:00,54.95,54.99,54.89,54.9,36125.0,49.8721,49.9085,49.8177,49.8268,36125.0
2015-12-16 15:45:00,54.91,54.94,54.88,54.91,63819.0,49.8358,49.8631,49.8086,49.8358,63819.0
2015-12-16 15:50:00,54.91,54.99,54.91,54.94,67327.0,49.8358,49.9085,49.8358,49.8631,67327.0
2015-12-16 15:55:00,54.95,54.97,54.9,54.92,124373.0,49.8721,49.8903,49.8268,49.8449,124373.0
2015-12-17 09:30:00,55.36,55.49,55.0,55.25,51391.0,50.2443,50.3622,49.9175,50.1444,51391.0
2015-12-17 09:35:00,55.25,55.27,54.74,54.88,44870.0,50.1444,50.1626,49.6816,49.8086,44870.0
2015-12-17 09:40:00,54.9,55.02,54.62,54.65,20499.0,49.8268,49.9357,49.5726,49.5999,20499.0
2015-12-17 09:45:00,54.64,54.84,54.6,54.73,22264.0,49.5908,49.7723,49.5545,49.6725,22264.0
2015-12-17 09:50:00,54.74,54.78,54.62,54.73,17020.0,49.6816,49.7179,49.5726,49.6725,17020.0
2015-12-17 09:55:00,54.73,54.81,54.68,54.77,13272.0,49.6725,49.7451,49.6271,49.7088,13272.0
2015-12-17 10:00:00,54.77,54.8,54.53,54.7,16076.0,49.7088,49.736,49.491,49.6453,16076.0
2015-12-17 10:05:00,54.71,54.75,54.64,54.66,17786.0,49.6543,49.6906,49.5908,49.6089,17786.0
2015-12-17 10:10:00,54.64,54.74,54.49,54.72,24186.0,49.5908,49.6816,49.4547,49.6634,24186.0
2015-12-17 10:15:00,54.7,54.73,54.39,54.4,26015.0,49.6453,49.6725,49.3639,49.373,26015.0
2015-12-17 10:20:00,54.43,54.52,54.37,54.37,16265.0,49.4002,49.4819,49.3457,49.3457,16265.0
2015-12-17 10:25:00,54.36,54.5,54.35,54.5,15417.0,49.3367,49.4637,49.3276,49.4637,15417.0
2015-12-17 10:30:00,54.51,54.55,54.45,54.49,11441.0,49.4728,49.5091,49.4184,49.4547,11441.0
2015-12-17 10:35:00,54.48,54.48,54.31,54.34,34471.0,49.4456,49.4456,49.2913,49.3185,34471.0
2015-12-17 10:40:00,54.33,54.33,54.17,54.21,21150.0,49.3094,49.3094,49.1642,49.2005,21150.0
2015-12-17 10:45:00,54.21,54.23,54.01,54.02,26427.0,49.2005,49.2187,49.019,49.0281,26427.0
2015-12-17 10:50:00,54.02,54.04,53.9,53.99,26152.0,49.0281,49.0462,48.9192,49.0009,26152.0
2015-12-17 10:55:00,53.99,54.19,53.99,54.18,44998.0,49.0009,49.1824,49.0009,49.1733,44998.0
2015-12-17 11:00:00,54.17,54.21,54.1,54.12,24833.0,49.1642,49.2005,49.1007,49.1188,24833.0
2015-12-17 11:05:00,54.1,54.11,53.93,53.95,29333.0,49.1007,49.1098,48.9464,48.9646,29333.0
2015-12-17 11:10:00,53.95,54.07,53.91,53.97,18045.0,48.9646,49.0735,48.9283,48.9827,18045.0
2015-12-17 11:15:00,53.96,53.97,53.82,53.84,31029.0,48.9736,48.9827,48.8466,48.8647,31029.0
2015-12-17 11:20:00,53.83,53.83,53.73,53.76,17940.0,48.8556,48.8556,48.7649,48.7921,17940.0
2015-12-17 11:25:00,53.76,53.87,53.76,53.86,31394.0,48.7921,48.892,48.7921,48.8829,31394.0
2015-12-17 11:30:00,53.86,53.91,53.79,53.88,24733.0,48.8829,48.9283,48.8193,48.901,24733.0
2015-12-17 11:35:00,53.88,53.99,53.85,53.91,21126.0,48.901,49.0009,48.8738,48.9283,21126.0
2015-12-17 11:40:00,53.91,53.97,53.83,53.85,13845.0,48.9283,48.9827,48.8556,48.8738,13845.0
2015-12-17 11:45:00,53.86,53.97,53.84,53.96,17407.0,48.8829,48.9827,48.8647,48.9736,17407.0
2015-12-17 11:50:00,53.98,54.12,53.97,54.06,11520.0,48.9918,49.1188,48.9827,49.0644,11520.0
2015-12-17 11:55:00,54.06,54.08,54.0,54.04,17596.0,49.0644,49.0825,49.0099,49.0462,17596.0
2015-12-17 12:00:00,54.03,54.04,53.85,53.85,11422.0,49.0372,49.0462,48.8738,48.8738,11422.0
2015-12-17 12:05:00,53.85,53.95,53.82,53.95,22000.0,48.8738,48.9646,48.8466,48.9646,22000.0
2015-12-17 12:10:00,53.95,54.03,53.93,54.03,20841.0,48.9646,49.0372,48.9464,49.0372,20841.0
2015-12-17 12:15:00,54.04,54.11,54.04,54.09,13502.0,49.0462,49.1098,49.0462,49.0916,13502.0
2015-12-17 12:20:00,54.1,54.1,54.0,54.01,11778.0,49.1007,49.1007,49.0099,49.019,11778.0
2015-12-17 12:25:00,54.0,54.01,53.93,53.95,12515.0,49.0099,49.019,48.9464,48.9646,12515.0
2015-12-17 12:30:00,53.95,54.04,53.94,54.0,24602.0,48.9646,49.0462,48.9555,49.0099,24602.0
2015-12-17 12:35:00,54.0,54.0,53.88,53.89,19962.0,49.0099,49.0099,48.901,48.9101,19962.0
2015-12-17 12:40:00,53.88,53.89,53.75,53.78,26779.0,48.901,48.9101,48.783,48.8103,26779.0
2015-12-17 12:45:00,53.8,53.88,53.73,53.76,12027.0,48.8284,48.901,48.7649,48.7921,12027.0
2015-12-17 12:50:00,53.77,53.82,53.75,53.81,13843.0,48.8012,48.8466,48.783,48.8375,13843.0
2015-12-17 12:55:00,53.82,53.84,53.73,53.84,13071.0,48.8466,48.8647,48.7649,48.8647,13071.0
2015-12-17 13:00:00,53.85,53.96,53.84,53.93,12300.0,48.8738,48.9736,48.8647,48.9464,12300.0
2015-12-17 13:05:00,53.92,53.96,53.91,53.92,9515.0,48.9373,48.9736,48.9283,48.9373,9515.0
2015-12-17 13:10:00,53.92,54.01,53.91,54.0,13848.0,48.9373,49.019,48.9283,49.0099,13848.0
2015-12-17 13:15:00,53.98,54.03,53.96,53.96,13235.0,48.9918,49.0372,48.9736,48.9736,13235.0
2015-12-17 13:20:00,53.96,54.07,53.93,54.07,15096.0,48.9736,49.0735,48.9464,49.0735,15096.0
2015-12-17 13:25:00,54.07,54.07,54.0,54.01,8230.0,49.0735,49.0735,49.0099,49.019,8230.0
2015-12-17 13:30:00,54.01,54.07,53.97,54.04,13468.0,49.019,49.0735,48.9827,49.0462,13468.0
2015-12-17 13:35:00,54.04,54.11,54.01,54.11,11589.0,49.0462,49.1098,49.019,49.1098,11589.0
2015-12-17 13:40:00,54.11,54.15,54.07,54.14,16817.0,49.1098,49.1461,49.0735,49.137,16817.0
2015-12-17 13:45:00,54.13,54.17,54.08,54.09,15900.0,49.1279,49.1642,49.0825,49.0916,15900.0
2015-12-17 13:50:00,54.1,54.1,54.0,54.02,19324.0,49.1007,49.1007,49.0099,49.0281,19324.0
2015-12-17 13:55:00,54.02,54.06,54.02,54.03,16109.0,49.0281,49.0644,49.0281,49.0372,16109.0
2015-12-17 14:00:00,54.04,54.07,53.97,54.06,26094.0,49.0462,49.0735,48.9827,49.0644,26094.0
2015-12-17 14:05:00,54.06,54.09,54.04,54.05,22592.0,49.0644,49.0916,49.0462,49.0553,22592.0
2015-12-17 14:10:00,54.06,54.14,54.04,54.14,39562.0,49.0644,49.137,49.0462,49.137,39562.0
2015-12-17 14:15:00,54.13,54.17,54.08,54.14,22500.0,49.1279,49.1642,49.0825,49.137,22500.0
2015-12-17 14:20:00,54.15,54.17,54.13,54.16,12976.0,49.1461,49.1642,49.1279,49.1552,12976.0
2015-12-17 14:25:00,54.16,54.22,54.13,54.16,25810.0,49.1552,49.2096,49.1279,49.1552,25810.0
2015-12-17 14:30:00,54.15,54.21,54.13,54.15,16350.0,49.1461,49.2005,49.1279,49.1461,16350.0
2015-12-17 14:35:00,54.14,54.19,54.13,54.16,34308.0,49.137,49.1824,49.1279,49.1552,34308.0
2015-12-17 14:40:00,54.15,54.2,54.11,54.18,53923.0,49.1461,49.1915,49.1098,49.1733,53923.0
2015-12-17 14:45:00,54.17,54.17,54.06,54.11,20921.0,49.1642,49.1642,49.0644,49.1098,20921.0
2015-12-17 14:50:00,54.09,54.11,54.02,54.04,26500.0,49.0916,49.1098,49.0281,49.0462,26500.0
2015-12-17 14:55:00,54.04,54.18,54.04,54.17,9500.0,49.0462,49.1733,49.0462,49.1642,9500.0
2015-12-17 15:00:00,54.18,54.2,54.13,54.16,14835.0,49.1733,49.1915,49.1279,49.1552,14835.0
2015-12-17 15:05:00,54.15,54.19,54.08,54.16,14744.0,49.1461,49.1824,49.0825,49.1552,14744.0
2015-12-17 15:10:00,54.15,54.18,54.08,54.08,14725.0,49.1461,49.1733,49.0825,49.0825,14725.0
2015-12-17 15:15:00,54.07,54.11,53.97,53.98,17867.0,49.0735,49.1098,48.9827,48.9918,17867.0
2015-12-17 15:20:00,53.97,53.99,53.93,53.98,18091.0,48.9827,49.0009,48.9464,48.9918,18091.0
2015-12-17 15:25:00,53.98,54.04,53.96,54.02,14827.0,48.9918,49.0462,48.9736,49.0281,14827.0
2015-12-17 15:30:00,54.01,54.13,53.98,54.13,33428.0,49.019,49.1279,48.9918,49.1279,33428.0
2015-12-17 15:35:00,54.12,54.18,54.08,54.09,22146.0,49.1188,49.1733,49.0825,49.0916,22146.0
2015-12-17 15:40:00,54.08,54.12,54.04,54.06,46876.0,49.0825,49.1188,49.0462,49.0644,46876.0
2015-12-17 15:45:00,54.06,54.09,54.03,54.05,47340.0,49.0644,49.0916,49.0372,49.0553,47340.0
2015-12-17 15:50:00,54.04,54.06,53.94,53.96,125441.0,49.0462,49.0644,48.9555,48.9736,125441.0
2015-12-17 15:55:00,53.95,53.97,53.85,53.87,267087.0,48.9646,48.9827,48.8738,48.892,267087.0
2015-12-18 09:30:00,53.46,53.75,53.06,53.26,611382.0,48.5198,48.783,48.1568,48.3383,611382.0
2015-12-18 09:35:00,53.26,53.26,52.91,53.17,128491.0,48.3383,48.3383,48.0207,48.2566,128491.0
2015-12-18 09:40:00,53.17,53.4,53.17,53.36,54173.0,48.2566,48.4654,48.2566,48.4291,54173.0
2015-12-18 09:45:00,53.36,53.54,53.3,53.46,38969.0,48.4291,48.5924,48.3746,48.5198,38969.0
2015-12-18 09:50:00,53.46,53.61,53.41,53.6,31736.0,48.5198,48.656,48.4745,48.6469,31736.0
2015-12-18 09:55:00,53.6,53.68,53.59,53.63,57242.0,48.6469,48.7195,48.6378,48.6741,57242.0
2015-12-18 10:00:00,53.64,53.64,53.44,53.44,25647.0,48.6832,48.6832,48.5017,48.5017,25647.0
2015-12-18 10:05:00,53.42,53.45,53.34,53.38,35724.0,48.4835,48.5108,48.4109,48.4472,35724.0
2015-12-18 10:10:00,53.39,53.42,53.33,53.42,26144.0,48.4563,48.4835,48.4019,48.4835,26144.0
2015-12-18 10:15:00,53.41,53.52,53.38,53.4,28628.0,48.4745,48.5743,48.4472,48.4654,28628.0
2015-12-18 10:20:00,53.38,53.62,53.38,53.53,29386.0,48.4472,48.6651,48.4472,48.5834,29386.0
2015-12-18 10:25:00,53.53,53.53,53.37,53.38,38193.0,48.5834,48.5834,48.4382,48.4472,38193.0
2015-12-18 10:30:00,53.37,53.41,53.15,53.19,42641.0,48.4382,48.4745,48.2385,48.2748,42641.0
2015-12-18 10:35:00,53.2,53.26,53.0,53.0,75446.0,48.2839,48.3383,48.1023,48.1023,75446.0
2015-12-18 10:40:00,53.0,53.15,52.9,53.05,46011.0,48.1023,48.2385,48.0116,48.1477,46011.0
2015-12-18 10:45:00,53.06,53.23,53.06,53.16,28456.0,48.1568,48.3111,48.1568,48.2476,28456.0
2015-12-18 10:50:00,53.16,53.29,53.16,53.29,50577.0,48.2476,48.3655,48.2476,48.3655,50577.0
2015-12-18 10:55:00,53.28,53.33,53.19,53.3,18022.0,48.3565,48.4019,48.2748,48.3746,18022.0
2015-12-18 11:00:00,53.31,53.4,53.24,53.4,49123.0,48.3837,48.4654,48.3202,48.4654,49123.0
2015-12-18 11:05:00,53.4,53.46,53.38,53.43,19114.0,48.4654,48.5198,48.4472,48.4926,19114.0
2015-12-18 11:10:00,53.43,53.56,53.43,53.54,27561.0,48.4926,48.6106,48.4926,48.5924,27561.0
2015-12-18 11:15:00,53.54,53.57,53.46,53.48,28193.0,48.5924,48.6197,48.5198,48.538,28193.0
2015-12-18 11:20:00,53.49,53.5,53.37,53.45,10342.0,48.5471,48.5561,48.4382,48.5108,10342.0
2015-12-18 11:25:00,53.46,53.51,53.45,53.5,10404.0,48.5198,48.5652,48.5108,48.5561,10404.0
2015-12-18 11:30:00,53.49,53.56,53.44,53.49,12606.0,48.5471,48.6106,48.5017,48.5471,12606.0
2015-12-18 11:35:00,53.51,53.62,53.47,53.61,20567.0,48.5652,48.6651,48.5289,48.656,20567.0
2015-12-18 11:40:00,53.6,53.66,53.58,53.64,10354.0,48.6469,48.7014,48.6287,48.6832,10354.0
2015-12-18 11:45:00,53.62,53.66,53.55,53.55,12751.0,48.6651,48.7014,48.6015,48.6015,12751.0
2015-12-18 11:50:00,53.56,53.61,53.53,53.55,20603.0,48.6106,48.656,48.5834,48.6015,20603.0
2015-12-18 11:55:00,53.55,53.58,53.47,53.49,27048.0,48.6015,48.6287,48.5289,48.5471,27048.0
2015-12-18 12:00:00,53.49,53.49,53.42,53.46,18950.0,48.5471,48.5471,48.4835,48.5198,18950.0
2015-12-18 12:05:00,53.44,53.46,53.37,53.43,17497.0,48.5017,48.5198,48.4382,48.4926,17497.0
2015-12-18 12:10:00,53.44,53.47,53.38,53.38,13060.0,48.5017,48.5289,48.4472,48.4472,13060.0
2015-12-18 12:15:00,53.39,53.43,53.21,53.24,21972.0,48.4563,48.4926,48.2929,48.3202,21972.0
2015-12-18 12:20:00,53.24,53.28,53.21,53.22,6382.0,48.3202,48.3565,48.2929,48.302,6382.0
2015-12-18 12:25:00,53.21,53.36,53.21,53.33,14608.0,48.2929,48.4291,48.2929,48.4019,14608.0
2015-12-18 12:30:00,53.34,53.34,53.25,53.29,10424.0,48.4109,48.4109,48.3292,48.3655,10424.0
2015-12-18 12:35:00,53.29,53.29,53.2,53.27,14486.0,48.3655,48.3655,48.2839,48.3474,14486.0
2015-12-18 12:40:00,53.28,53.33,53.26,53.31,7663.0,48.3565,48.4019,48.3383,48.3837,7663.0
2015-12-18 12:45:00,53.31,53.34,53.28,53.33,18432.0,48.3837,48.4109,48.3565,48.4019,18432.0
2015-12-18 12:50:00,53.33,53.33,53.18,53.2,47430.0,48.4019,48.4019,48.2657,48.2839,47430.0
2015-12-18 12:55:00,53.2,53.25,53.18,53.2,33169.0,48.2839,48.3292,48.2657,48.2839,33169.0
2015-12-18 13:00:00,53.21,53.21,53.14,53.16,24679.0,48.2929,48.2929,48.2294,48.2476,24679.0
2015-12-18 13:05:00,53.16,53.22,53.15,53.19,42828.0,48.2476,48.302,48.2385,48.2748,42828.0
2015-12-18 13:10:00,53.2,53.28,53.2,53.28,17977.0,48.2839,48.3565,48.2839,48.3565,17977.0
2015-12-18 13:15:00,53.28,53.29,53.21,53.26,12774.0,48.3565,48.3655,48.2929,48.3383,12774.0
2015-12-18 13:20:00,53.26,53.26,53.19,53.22,10040.0,48.3383,48.3383,48.2748,48.302,10040.0
2015-12-18 13:25:00,53.21,53.26,53.2,53.23,22674.0,48.2929,48.3383,48.2839,48.3111,22674.0
2015-12-18 13:30:00,53.23,53.27,53.19,53.23,15935.0,48.3111,48.3474,48.2748,48.3111,15935.0
2015-12-18 13:35:00,53.24,53.29,53.16,53.17,23457.0,48.3202,48.3655,48.2476,48.2566,23457.0
2015-12-18 13:40:00,53.17,53.23,53.17,53.21,34109.0,48.2566,48.3111,48.2566,48.2929,34109.0
2015-12-18 13:45:00,53.22,53.23,53.14,53.14,20064.0,48.302,48.3111,48.2294,48.2294,20064.0
2015-12-18 13:50:00,53.14,53.23,53.13,53.2,18298.0,48.2294,48.3111,48.2203,48.2839,18298.0
2015-12-18 13:55:00,53.2,53.36,53.2,53.32,10750.0,48.2839,48.4291,48.2839,48.3928,10750.0
2015-12-18 14:00:00,53.33,53.4,53.3,53.32,11770.0,48.4019,48.4654,48.3746,48.3928,11770.0
2015-12-18 14:05:00,53.32,53.44,53.32,53.44,17982.0,48.3928,48.5017,48.3928,48.5017,17982.0
2015-12-18 14:10:00,53.44,53.47,53.29,53.3,20056.0,48.5017,48.5289,48.3655,48.3746,20056.0
2015-12-18 14:15:00,53.3,53.3,53.18,53.21,24758.0,48.3746,48.3746,48.2657,48.2929,24758.0
2015-12-18 14:20:00,53.2,53.31,53.19,53.31,22719.0,48.2839,48.3837,48.2748,48.3837,22719.0
2015-12-18 14:25:00,53.3,53.39,53.3,53.37,11947.0,48.3746,48.4563,48.3746,48.4382,11947.0
2015-12-18 14:30:00,53.37,53.39,53.33,53.35,18397.0,48.4382,48.4563,48.4019,48.42,18397.0
2015-12-18 14:35:00,53.36,53.38,53.23,53.23,24903.0,48.4291,48.4472,48.3111,48.3111,24903.0
2015-12-18 14:40:00,53.23,53.23,53.1,53.1,23759.0,48.3111,48.3111,48.1931,48.1931,23759.0
2015-12-18 14:45:00,53.1,53.12,53.03,53.07,40668.0,48.1931,48.2113,48.1296,48.1659,40668.0
2015-12-18 14:50:00,53.06,53.16,53.05,53.14,18179.0,48.1568,48.2476,48.1477,48.2294,18179.0
2015-12-18 14:55:00,53.13,53.19,53.13,53.14,13452.0,48.2203,48.2748,48.2203,48.2294,13452.0
2015-12-18 15:00:00,53.14,53.23,53.14,53.17,15411.0,48.2294,48.3111,48.2294,48.2566,15411.0
2015-12-18 15:05:00,53.17,53.26,53.16,53.26,19219.0,48.2566,48.3383,48.2476,48.3383,19219.0
2015-12-18 15:10:00,53.26,53.27,53.18,53.19,16709.0,48.3383,48.3474,48.2657,48.2748,16709.0
2015-12-18 15:15:00,53.19,53.19,53.05,53.06,37625.0,48.2748,48.2748,48.1477,48.1568,37625.0
2015-12-18 15:20:00,53.06,53.06,52.95,52.98,63189.0,48.1568,48.1568,48.057,48.0842,63189.0
2015-12-18 15:25:00,52.99,53.19,52.99,53.14,36538.0,48.0933,48.2748,48.0933,48.2294,36538.0
2015-12-18 15:30:00,53.14,53.23,53.09,53.2,36353.0,48.2294,48.3111,48.184,48.2839,36353.0
2015-12-18 15:35:00,53.21,53.22,53.15,53.16,53701.0,48.2929,48.302,48.2385,48.2476,53701.0
2015-12-18 15:40:00,53.16,53.25,53.15,53.25,46650.0,48.2476,48.3292,48.2385,48.3292,46650.0
2015-12-18 15:45:00,53.26,53.27,53.15,53.15,52347.0,48.3383,48.3474,48.2385,48.2385,52347.0
2015-12-18 15:50:00,53.15,53.17,53.01,53.02,78234.0,48.2385,48.2566,48.1114,48.1205,78234.0
2015-12-18 15:55:00,53.02,53.06,52.93,52.94,204823.0,48.1205,48.1568,48.0388,48.0479,204823.0
2015-12-21 09:30:00,53.7,54.1,53.5,53.73,101363.0,48.7377,49.1007,48.5561,48.7649,101363.0
2015-12-21 09:35:00,53.74,53.93,53.67,53.73,46844.0,48.774,48.9464,48.7104,48.7649,46844.0
2015-12-21 09:40:00,53.71,53.74,53.59,53.72,39909.0,48.7467,48.774,48.6378,48.7558,39909.0
2015-12-21 09:45:00,53.75,53.83,53.56,53.78,42042.0,48.783,48.8556,48.6106,48.8103,42042.0
2015-12-21 09:50:00,53.77,53.84,53.72,53.73,15576.0,48.8012,48.8647,48.7558,48.7649,15576.0
2015-12-21 09:55:00,53.79,53.81,53.7,53.81,32185.0,48.8193,48.8375,48.7377,48.8375,32185.0
2015-12-21 10:00:00,53.84,54.06,53.84,54.0,23837.0,48.8647,49.0644,48.8647,49.0099,23837.0
2015-12-21 10:05:00,53.98,54.07,53.95,54.04,20548.0,48.9918,49.0735,48.9646,49.0462,20548.0
2015-12-21 10:10:00,54.03,54.08,54.0,54.06,21588.0,49.0372,49.0825,49.0099,49.0644,21588.0
2015-12-21 10:15:00,54.07,54.09,53.91,53.92,19606.0,49.0735,49.0916,48.9283,48.9373,19606.0
2015-12-21 10:20:00,53.91,53.91,53.79,53.81,15267.0,48.9283,48.9283,48.8193,48.8375,15267.0
2015-12-21 10:25:00,53.82,53.82,53.69,53.71,14041.0,48.8466,48.8466,48.7286,48.7467,14041.0
2015-12-21 10:30:00,53.74,53.86,53.73,53.86,13934.0,48.774,48.8829,48.7649,48.8829,13934.0
2015-12-21 10:35:00,53.87,53.97,53.86,53.97,15597.0,48.892,48.9827,48.8829,48.9827,15597.0
2015-12-21 10:40:00,53.98,54.07,53.97,54.04,18392.0,48.9918,49.0735,48.9827,49.0462,18392.0
2015-12-21 10:45:00,54.03,54.03,53.88,53.88,42588.0,49.0372,49.0372,48.901,48.901,42588.0
2015-12-21 10:50:00,53.9,53.92,53.81,53.86,12010.0,48.9192,48.9373,48.8375,48.8829,12010.0
2015-12-21 10:55:00,53.88,53.88,53.81,53.82,19605.0,48.901,48.901,48.8375,48.8466,19605.0
2015-12-21 11:00:00,53.81,53.85,53.78,53.85,32266.0,48.8375,48.8738,48.8103,48.8738,32266.0
2015-12-21 11:05:00,53.85,53.86,53.78,53.83,25110.0,48.8738,48.8829,48.8103,48.8556,25110.0
2015-12-21 11:10:00,53.84,53.85,53.73,53.75,19863.0,48.8647,48.8738,48.7649,48.783,19863.0
2015-12-21 11:15:00,53.75,53.76,53.67,53.7,17884.0,48.783,48.7921,48.7104,48.7377,17884.0
2015-12-21 11:20:00,53.69,53.76,53.67,53.69,22649.0,48.7286,48.7921,48.7104,48.7286,22649.0
2015-12-21 11:25:00,53.69,53.75,53.66,53.71,18425.0,48.7286,48.783,48.7014,48.7467,18425.0
2015-12-21 11:30:00,53.71,53.71,53.57,53.63,19426.0,48.7467,48.7467,48.6197,48.6741,19426.0
2015-12-21 11:35:00,53.63,53.7,53.59,53.65,17449.0,48.6741,48.7377,48.6378,48.6923,17449.0
2015-12-21 11:40:00,53.66,53.67,53.58,53.6,21295.0,48.7014,48.7104,48.6287,48.6469,21295.0
2015-12-21 11:45:00,53.6,53.64,53.52,53.52,14549.0,48.6469,48.6832,48.5743,48.5743,14549.0
2015-12-21 11:50:00,53.52,53.6,53.52,53.57,13939.0,48.5743,48.6469,48.5743,48.6197,13939.0
2015-12-21 11:55:00,53.57,53.69,53.53,53.62,14792.0,48.6197,48.7286,48.5834,48.6651,14792.0
2015-12-21 12:00:00,53.65,53.71,53.62,53.62,7275.0,48.6923,48.7467,48.6651,48.6651,7275.0
2015-12-21 12:05:00,53.65,53.69,53.59,53.6,15558.0,48.6923,48.7286,48.6378,48.6469,15558.0
2015-12-21 12:10:00,53.6,53.61,53.52,53.56,13943.0,48.6469,48.656,48.5743,48.6106,13943.0
2015-12-21 12:15:00,53.58,53.59,53.48,53.51,12235.0,48.6287,48.6378,48.538,48.5652,12235.0
2015-12-21 12:20:00,53.5,53.52,53.47,53.5,29395.0,48.5561,48.5743,48.5289,48.5561,29395.0
2015-12-21 12:25:00,53.5,53.51,53.44,53.46,12268.0,48.5561,48.5652,48.5017,48.5198,12268.0
2015-12-21 12:30:00,53.45,53.51,53.42,53.43,15852.0,48.5108,48.5652,48.4835,48.4926,15852.0
2015-12-21 12:35:00,53.43,53.48,53.36,53.36,15850.0,48.4926,48.538,48.4291,48.4291,15850.0
2015-12-21 12:40:00,53.37,53.44,53.37,53.38,11891.0,48.4382,48.5017,48.4382,48.4472,11891.0
2015-12-21 12:45:00,53.41,53.45,53.4,53.43,29026.0,48.4745,48.5108,48.4654,48.4926,29026.0
2015-12-21 12:50:00,53.45,53.59,53.44,53.56,17815.0,48.5108,48.6378,48.5017,48.6106,17815.0
2015-12-21 12:55:00,53.56,53.65,53.56,53.65,10609.0,48.6106,48.6923,48.6106,48.6923,10609.0
2015-12-21 13:00:00,53.64,53.79,53.64,53.78,13699.0,48.6832,48.8193,48.6832,48.8103,13699.0
2015-12-21 13:05:00,53.78,53.78,53.68,53.71,10318.0,48.8103,48.8103,48.7195,48.7467,10318.0
2015-12-21 13:10:00,53.72,53.75,53.71,53.75,7319.0,48.7558,48.783,48.7467,48.783,7319.0
2015-12-21 13:15:00,53.75,53.79,53.73,53.76,8521.0,48.783,48.8193,48.7649,48.7921,8521.0
2015-12-21 13:20:00,53.74,53.77,53.68,53.7,13300.0,48.774,48.8012,48.7195,48.7377,13300.0
2015-12-21 13:25:00,53.7,53.8,53.7,53.78,13542.0,48.7377,48.8284,48.7377,48.8103,13542.0
2015-12-21 13:30:00,53.79,53.88,53.74,53.86,17300.0,48.8193,48.901,48.774,48.8829,17300.0
2015-12-21 13:35:00,53.87,53.9,53.82,53.85,29250.0,48.892,48.9192,48.8466,48.8738,29250.0
2015-12-21 13:40:00,53.83,53.86,53.79,53.79,10798.0,48.8556,48.8829,48.8193,48.8193,10798.0
2015-12-21 13:45:00,53.8,53.83,53.78,53.8,8314.0,48.8284,48.8556,48.8103,48.8284,8314.0
2015-12-21 13:50:00,53.79,53.83,53.78,53.78,13845.0,48.8193,48.8556,48.8103,48.8103,13845.0
2015-12-21 13:55:00,53.79,53.8,53.75,53.77,12252.0,48.8193,48.8284,48.783,48.8012,12252.0
2015-12-21 14:00:00,53.77,53.79,53.65,53.66,30651.0,48.8012,48.8193,48.6923,48.7014,30651.0
2015-12-21 14:05:00,53.66,53.68,53.58,53.59,14089.0,48.7014,48.7195,48.6287,48.6378,14089.0
2015-12-21 14:10:00,53.6,53.63,53.57,53.6,15619.0,48.6469,48.6741,48.6197,48.6469,15619.0
2015-12-21 14:15:00,53.61,53.65,53.57,53.58,19132.0,48.656,48.6923,48.6197,48.6287,19132.0
2015-12-21 14:20:00,53.58,53.65,53.55,53.58,24576.0,48.6287,48.6923,48.6015,48.6287,24576.0
2015-12-21 14:25:00,53.58,53.61,53.54,53.61,9854.0,48.6287,48.656,48.5924,48.656,9854.0
2015-12-21 14:30:00,53.61,53.63,53.55,53.55,15015.0,48.656,48.6741,48.6015,48.6015,15015.0
2015-12-21 14:35:00,53.55,53.62,53.55,53.61,13385.0,48.6015,48.6651,48.6015,48.656,13385.0
2015-12-21 14:40:00,53.61,53.62,53.54,53.59,27200.0,48.656,48.6651,48.5924,48.6378,27200.0
2015-12-21 14:45:00,53.58,53.58,53.52,53.52,33216.0,48.6287,48.6287,48.5743,48.5743,33216.0
2015-12-21 14:50:00,53.51,53.55,53.49,53.49,16364.0,48.5652,48.6015,48.5471,48.5471,16364.0
2015-12-21 14:55:00,53.49,53.54,53.49,53.52,14228.0,48.5471,48.5924,48.5471,48.5743,14228.0
2015-12-21 15:00:00,53.51,53.57,53.5,53.56,25423.0,48.5652,48.6197,48.5561,48.6106,25423.0
2015-12-21 15:05:00,53.56,53.59,53.45,53.45,19587.0,48.6106,48.6378,48.5108,48.5108,19587.0
2015-12-21 15:10:00,53.45,53.45,53.38,53.38,26547.0,48.5108,48.5108,48.4472,48.4472,26547.0
2015-12-21 15:15:00,53.39,53.4,53.3,53.32,34811.0,48.4563,48.4654,48.3746,48.3928,34811.0
2015-12-21 15:20:00,53.32,53.39,53.29,53.35,23687.0,48.3928,48.4563,48.3655,48.42,23687.0
2015-12-21 15:25:00,53.34,53.44,53.33,53.43,25754.0,48.4109,48.5017,48.4019,48.4926,25754.0
2015-12-21 15:30:00,53.42,53.52,53.42,53.45,32680.0,48.4835,48.5743,48.4835,48.5108,32680.0
2015-12-21 15:35:00,53.45,53.58,53.45,53.54,24082.0,48.5108,48.6287,48.5108,48.5924,24082.0
2015-12-21 15:40:00,53.54,53.62,53.52,53.55,27879.0,48.5924,48.6651,48.5743,48.6015,27879.0
2015-12-21 15:45:00,53.56,53.65,53.56,53.62,36174.0,48.6106,48.6923,48.6106,48.6651,36174.0
2015-12-21 15:50:00,53.63,53.71,53.61,53.71,46400.0,48.6741,48.7467,48.656,48.7467,46400.0
2015-12-21 15:55:00,53.7,53.83,53.7,53.8,102500.0,48.7377,48.8556,48.7377,48.8284,102500.0
2015-12-22 09:30:00,54.28,54.51,53.9,54.06,53889.0,49.2641,49.4728,48.9192,49.0644,53889.0
2015-12-22 09:35:00,54.09,54.23,54.05,54.06,51439.0,49.0916,49.2187,49.0553,49.0644,51439.0
2015-12-22 09:40:00,54.07,54.11,53.85,54.05,40405.0,49.0735,49.1098,48.8738,49.0553,40405.0
2015-12-22 09:45:00,54.09,54.09,53.99,54.05,86760.0,49.0916,49.0916,49.0009,49.0553,86760.0
2015-12-22 09:50:00,54.07,54.16,54.03,54.13,22643.0,49.0735,49.1552,49.0372,49.1279,22643.0
2015-12-22 09:55:00,54.16,54.2,54.13,54.18,117225.0,49.1552,49.1915,49.1279,49.1733,117225.0
2015-12-22 10:00:00,54.17,54.22,54.09,54.12,27499.0,49.1642,49.2096,49.0916,49.1188,27499.0
2015-12-22 10:05:00,54.12,54.14,54.02,54.08,28293.0,49.1188,49.137,49.0281,49.0825,28293.0
2015-12-22 10:10:00,54.11,54.12,53.93,53.93,25812.0,49.1098,49.1188,48.9464,48.9464,25812.0
2015-12-22 10:15:00,53.92,53.92,53.8,53.87,16574.0,48.9373,48.9373,48.8284,48.892,16574.0
2015-12-22 10:20:00,53.89,54.08,53.89,54.07,16704.0,48.9101,49.0825,48.9101,49.0735,16704.0
2015-12-22 10:25:00,54.06,54.09,53.97,53.98,20825.0,49.0644,49.0916,48.9827,48.9918,20825.0
2015-12-22 10:30:00,53.98,53.98,53.82,53.87,26876.0,48.9918,48.9918,48.8466,48.892,26876.0
2015-12-22 10:35:00,53.87,54.01,53.85,54.0,12721.0,48.892,49.019,48.8738,49.0099,12721.0
2015-12-22 10:40:00,54.01,54.07,54.01,54.02,19388.0,49.019,49.0735,49.019,49.0281,19388.0
2015-12-22 10:45:00,54.02,54.08,54.01,54.05,27627.0,49.0281,49.0825,49.019,49.0553,27627.0
2015-12-22 10:50:00,54.06,54.07,53.98,54.0,35888.0,49.0644,49.0735,48.9918,49.0099,35888.0
2015-12-22 10:55:00,54.0,54.02,53.96,53.98,29291.0,49.0099,49.0281,48.9736,48.9918,29291.0
2015-12-22 11:00:00,53.98,54.06,53.97,54.03,28036.0,48.9918,49.0644,48.9827,49.0372,28036.0
2015-12-22 11:05:00,54.03,54.03,53.97,54.0,33895.0,49.0372,49.0372,48.9827,49.0099,33895.0
2015-12-22 11:10:00,54.0,54.06,53.97,54.03,17654.0,49.0099,49.0644,48.9827,49.0372,17654.0
2015-12-22 11:15:00,54.03,54.03,53.97,53.99,13452.0,49.0372,49.0372,48.9827,49.0009,13452.0
2015-12-22 11:20:00,53.99,54.01,53.86,53.86,24017.0,49.0009,49.019,48.8829,48.8829,24017.0
2015-12-22 11:25:00,53.87,53.9,53.82,53.82,18183.0,48.892,48.9192,48.8466,48.8466,18183.0
2015-12-22 11:30:00,53.82,53.98,53.82,53.95,16397.0,48.8466,48.9918,48.8466,48.9646,16397.0
2015-12-22 11:35:00,53.95,54.13,53.95,54.11,28961.0,48.9646,49.1279,48.9646,49.1098,28961.0
2015-12-22 11:40:00,54.1,54.13,54.05,54.1,16387.0,49.1007,49.1279,49.0553,49.1007,16387.0
2015-12-22 11:45:00,54.12,54.16,54.07,54.09,16781.0,49.1188,49.1552,49.0735,49.0916,16781.0
2015-12-22 11:50:00,54.1,54.1,53.98,53.99,15704.0,49.1007,49.1007,48.9918,49.0009,15704.0
2015-12-22 11:55:00,54.0,54.08,53.98,54.07,8782.0,49.0099,49.0825,48.9918,49.0735,8782.0
2015-12-22 12:00:00,54.09,54.12,53.98,54.0,20209.0,49.0916,49.1188,48.9918,49.0099,20209.0
2015-12-22 12:05:00,54.01,54.05,53.96,54.05,8597.0,49.019,49.0553,48.9736,49.0553,8597.0
2015-12-22 12:10:00,54.04,54.04,53.97,54.01,9300.0,49.0462,49.0462,48.9827,49.019,9300.0
2015-12-22 12:15:00,54.0,54.08,53.98,54.07,16100.0,49.0099,49.0825,48.9918,49.0735,16100.0
2015-12-22 12:20:00,54.06,54.06,53.95,54.0,16104.0,49.0644,49.0644,48.9646,49.0099,16104.0
2015-12-22 12:25:00,53.99,54.04,53.95,54.02,15752.0,49.0009,49.0462,48.9646,49.0281,15752.0
2015-12-22 12:30:00,54.02,54.06,53.99,54.05,13017.0,49.0281,49.0644,49.0009,49.0553,13017.0
2015-12-22 12:35:00,54.05,54.19,54.04,54.18,20584.0,49.0553,49.1824,49.0462,49.1733,20584.0
2015-12-22 12:40:00,54.18,54.22,54.17,54.22,15295.0,49.1733,49.2096,49.1642,49.2096,15295.0
2015-12-22 12:45:00,54.22,54.27,54.21,54.26,16394.0,49.2096,49.255,49.2005,49.2459,16394.0
2015-12-22 12:50:00,54.26,54.34,54.26,54.32,15704.0,49.2459,49.3185,49.2459,49.3004,15704.0
2015-12-22 12:55:00,54.32,54.42,54.31,54.41,17070.0,49.3004,49.3911,49.2913,49.382,17070.0
2015-12-22 13:00:00,54.41,54.48,54.37,54.46,17424.0,49.382,49.4456,49.3457,49.4274,17424.0
2015-12-22 13:05:00,54.46,54.46,54.35,54.35,21524.0,49.4274,49.4274,49.3276,49.3276,21524.0
2015-12-22 13:10:00,54.35,54.35,54.26,54.29,15843.0,49.3276,49.3276,49.2459,49.2731,15843.0
2015-12-22 13:15:00,54.29,54.34,54.28,54.31,32478.0,49.2731,49.3185,49.2641,49.2913,32478.0
2015-12-22 13:20:00,54.31,54.37,54.27,54.34,9890.0,49.2913,49.3457,49.255,49.3185,9890.0
2015-12-22 13:25:00,54.35,54.46,54.35,54.4,25854.0,49.3276,49.4274,49.3276,49.373,25854.0
2015-12-22 13:30:00,54.4,54.42,54.34,54.37,15724.0,49.373,49.3911,49.3185,49.3457,15724.0
2015-12-22 13:35:00,54.37,54.43,54.32,54.43,16338.0,49.3457,49.4002,49.3004,49.4002,16338.0
2015-12-22 13:40:00,54.42,54.45,54.38,54.43,18998.0,49.3911,49.4184,49.3548,49.4002,18998.0
2015-12-22 13:45:00,54.43,54.48,54.41,54.47,22376.0,49.4002,49.4456,49.382,49.4365,22376.0
2015-12-22 13:50:00,54.47,54.47,54.39,54.45,21202.0,49.4365,49.4365,49.3639,49.4184,21202.0
2015-12-22 13:55:00,54.45,54.47,54.42,54.42,25340.0,49.4184,49.4365,49.3911,49.3911,25340.0
2015-12-22 14:00:00,54.43,54.45,54.39,54.39,12620.0,49.4002,49.4184,49.3639,49.3639,12620.0
2015-12-22 14:05:00,54.4,54.41,54.37,54.39,17460.0,49.373,49.382,49.3457,49.3639,17460.0
2015-12-22 14:10:00,54.4,54.45,54.4,54.44,16418.0,49.373,49.4184,49.373,49.4093,16418.0
2015-12-22 14:15:00,54.45,54.49,54.41,54.44,30625.0,49.4184,49.4547,49.382,49.4093,30625.0
2015-12-22 14:20:00,54.44,54.55,54.44,54.5,39002.0,49.4093,49.5091,49.4093,49.4637,39002.0
2015-12-22 14:25:00,54.51,54.51,54.42,54.42,17992.0,49.4728,49.4728,49.3911,49.3911,17992.0
2015-12-22 14:30:00,54.43,54.46,54.4,54.41,18641.0,49.4002,49.4274,49.373,49.382,18641.0
2015-12-22 14:35:00,54.41,54.41,54.28,54.32,24551.0,49.382,49.382,49.2641,49.3004,24551.0
2015-12-22 14:40:00,54.32,54.36,54.3,54.36,17947.0,49.3004,49.3367,49.2822,49.3367,17947.0
2015-12-22 14:45:00,54.36,54.39,54.33,54.38,15398.0,49.3367,49.3639,49.3094,49.3548,15398.0
2015-12-22 14:50:00,54.38,54.38,54.27,54.28,21278.0,49.3548,49.3548,49.255,49.2641,21278.0
2015-12-22 14:55:00,54.27,54.34,54.26,54.31,21786.0,49.255,49.3185,49.2459,49.2913,21786.0
2015-12-22 15:00:00,54.31,54.36,54.29,54.36,45132.0,49.2913,49.3367,49.2731,49.3367,45132.0
2015-12-22 15:05:00,54.36,54.36,54.31,54.34,36973.0,49.3367,49.3367,49.2913,49.3185,36973.0
2015-12-22 15:10:00,54.33,54.38,54.31,54.38,36603.0,49.3094,49.3548,49.2913,49.3548,36603.0
2015-12-22 15:15:00,54.38,54.38,54.33,54.35,33506.0,49.3548,49.3548,49.3094,49.3276,33506.0
2015-12-22 15:20:00,54.35,54.45,54.34,54.45,32562.0,49.3276,49.4184,49.3185,49.4184,32562.0
2015-12-22 15:25:00,54.45,54.51,54.43,54.44,23173.0,49.4184,49.4728,49.4002,49.4093,23173.0
2015-12-22 15:30:00,54.44,54.47,54.4,54.44,28849.0,49.4093,49.4365,49.373,49.4093,28849.0
2015-12-22 15:35:00,54.44,54.45,54.38,54.4,25912.0,49.4093,49.4184,49.3548,49.373,25912.0
2015-12-22 15:40:00,54.39,54.4,54.3,54.32,41779.0,49.3639,49.373,49.2822,49.3004,41779.0
2015-12-22 15:45:00,54.32,54.33,54.26,54.28,38829.0,49.3004,49.3094,49.2459,49.2641,38829.0
2015-12-22 15:50:00,54.28,54.34,54.27,54.33,81226.0,49.2641,49.3185,49.255,49.3094,81226.0
2015-12-22 15:55:00,54.33,54.33,54.25,54.32,148533.0,49.3094,49.3094,49.2368,49.3004,148533.0
2015-12-23 09:30:00,54.5,54.73,54.29,54.29,38834.0,49.4637,49.6725,49.2731,49.2731,38834.0
2015-12-23 09:35:00,54.28,54.31,53.98,54.09,28098.0,49.2641,49.2913,48.9918,49.0916,28098.0
2015-12-23 09:40:00,54.1,54.14,53.87,54.01,14957.0,49.1007,49.137,48.892,49.019,14957.0
2015-12-23 09:45:00,54.02,54.06,53.9,54.02,29413.0,49.0281,49.0644,48.9192,49.0281,29413.0
2015-12-23 09:50:00,54.06,54.09,53.96,53.96,30117.0,49.0644,49.0916,48.9736,48.9736,30117.0
2015-12-23 09:55:00,53.96,53.96,53.71,53.94,15286.0,48.9736,48.9736,48.7467,48.9555,15286.0
2015-12-23 10:00:00,53.94,54.08,53.94,54.03,13529.0,48.9555,49.0825,48.9555,49.0372,13529.0
2015-12-23 10:05:00,54.05,54.08,54.0,54.01,21243.0,49.0553,49.0825,49.0099,49.019,21243.0
2015-12-23 10:10:00,54.03,54.17,54.03,54.06,11960.0,49.0372,49.1642,49.0372,49.0644,11960.0
2015-12-23 10:15:00,54.04,54.07,54.0,54.02,24877.0,49.0462,49.0735,49.0099,49.0281,24877.0
2015-12-23 10:20:00,54.02,54.09,54.01,54.04,30570.0,49.0281,49.0916,49.019,49.0462,30570.0
2015-12-23 10:25:00,54.04,54.04,53.94,54.0,25577.0,49.0462,49.0462,48.9555,49.0099,25577.0
2015-12-23 10:30:00,54.02,54.3,54.02,54.28,23475.0,49.0281,49.2822,49.0281,49.2641,23475.0
2015-12-23 10:35:00,54.28,54.33,54.17,54.2,19124.0,49.2641,49.3094,49.1642,49.1915,19124.0
2015-12-23 10:40:00,54.2,54.41,54.2,54.34,17623.0,49.1915,49.382,49.1915,49.3185,17623.0
2015-12-23 10:45:00,54.33,54.36,54.26,54.33,19343.0,49.3094,49.3367,49.2459,49.3094,19343.0
2015-12-23 10:50:00,54.34,54.38,54.33,54.34,14577.0,49.3185,49.3548,49.3094,49.3185,14577.0
2015-12-23 10:55:00,54.34,54.4,54.32,54.39,20708.0,49.3185,49.373,49.3004,49.3639,20708.0
2015-12-23 11:00:00,54.39,54.39,54.28,54.3,14874.0,49.3639,49.3639,49.2641,49.2822,14874.0
2015-12-23 11:05:00,54.3,54.34,54.26,54.27,15330.0,49.2822,49.3185,49.2459,49.255,15330.0
2015-12-23 11:10:00,54.28,54.31,54.26,54.28,32244.0,49.2641,49.2913,49.2459,49.2641,32244.0
2015-12-23 11:15:00,54.28,54.32,54.24,54.31,23002.0,49.2641,49.3004,49.2278,49.2913,23002.0
2015-12-23 11:20:00,54.32,54.45,54.31,54.44,24210.0,49.3004,49.4184,49.2913,49.4093,24210.0
2015-12-23 11:25:00,54.47,54.5,54.41,54.41,23969.0,49.4365,49.4637,49.382,49.382,23969.0
2015-12-23 11:30:00,54.41,54.49,54.41,54.49,12973.0,49.382,49.4547,49.382,49.4547,12973.0
2015-12-23 11:35:00,54.48,54.54,54.45,54.51,8716.0,49.4456,49.5,49.4184,49.4728,8716.0
2015-12-23 11:40:00,54.49,54.58,54.49,54.53,9765.0,49.4547,49.5363,49.4547,49.491,9765.0
2015-12-23 11:45:00,54.54,54.57,54.41,54.41,14220.0,49.5,49.5273,49.382,49.382,14220.0
2015-12-23 11:50:00,54.41,54.46,54.39,54.41,8010.0,49.382,49.4274,49.3639,49.382,8010.0
2015-12-23 11:55:00,54.42,54.53,54.42,54.51,8800.0,49.3911,49.491,49.3911,49.4728,8800.0
2015-12-23 12:00:00,54.52,54.54,54.48,54.48,11623.0,49.4819,49.5,49.4456,49.4456,11623.0
2015-12-23 12:05:00,54.48,54.51,54.43,54.5,12300.0,49.4456,49.4728,49.4002,49.4637,12300.0
2015-12-23 12:10:00,54.51,54.55,54.48,54.49,9303.0,49.4728,49.5091,49.4456,49.4547,9303.0
2015-12-23 12:15:00,54.5,54.56,54.49,54.51,14494.0,49.4637,49.5182,49.4547,49.4728,14494.0
2015-12-23 12:20:00,54.51,54.6,54.51,54.54,15609.0,49.4728,49.5545,49.4728,49.5,15609.0
2015-12-23 12:25:00,54.54,54.54,54.47,54.47,37267.0,49.5,49.5,49.4365,49.4365,37267.0
2015-12-23 12:30:00,54.46,54.49,54.4,54.41,25487.0,49.4274,49.4547,49.373,49.382,25487.0
2015-12-23 12:35:00,54.42,54.49,54.42,54.44,5500.0,49.3911,49.4547,49.3911,49.4093,5500.0
2015-12-23 12:40:00,54.42,54.45,54.37,54.38,10200.0,49.3911,49.4184,49.3457,49.3548,10200.0
2015-12-23 12:45:00,54.37,54.51,54.36,54.49,15399.0,49.3457,49.4728,49.3367,49.4547,15399.0
2015-12-23 12:50:00,54.49,54.54,54.48,54.5,8351.0,49.4547,49.5,49.4456,49.4637,8351.0
2015-12-23 12:55:00,54.5,54.53,54.46,54.47,7246.0,49.4637,49.491,49.4274,49.4365,7246.0
2015-12-23 13:00:00,54.48,54.49,54.42,54.45,39417.0,49.4456,49.4547,49.3911,49.4184,39417.0
2015-12-23 13:05:00,54.45,54.45,54.4,54.45,10908.0,49.4184,49.4184,49.373,49.4184,10908.0
2015-12-23 13:10:00,54.46,54.53,54.44,54.48,21169.0,49.4274,49.491,49.4093,49.4456,21169.0
2015-12-23 13:15:00,54.48,54.48,54.38,54.38,7600.0,49.4456,49.4456,49.3548,49.3548,7600.0
2015-12-23 13:20:00,54.38,54.39,54.36,54.38,11246.0,49.3548,49.3639,49.3367,49.3548,11246.0
2015-12-23 13:25:00,54.39,54.4,54.33,54.36,19700.0,49.3639,49.373,49.3094,49.3367,19700.0
2015-12-23 13:30:00,54.36,54.37,54.33,54.33,8503.0,49.3367,49.3457,49.3094,49.3094,8503.0
2015-12-23 13:35:00,54.33,54.35,54.28,54.28,16279.0,49.3094,49.3276,49.2641,49.2641,16279.0
2015-12-23 13:40:00,54.29,54.38,54.29,54.37,10140.0,49.2731,49.3548,49.2731,49.3457,10140.0
2015-12-23 13:45:00,54.37,54.4,54.32,54.34,9200.0,49.3457,49.373,49.3004,49.3185,9200.0
2015-12-23 13:50:00,54.34,54.37,54.32,54.34,7885.0,49.3185,49.3457,49.3004,49.3185,7885.0
2015-12-23 13:55:00,54.34,54.38,54.32,54.35,17304.0,49.3185,49.3548,49.3004,49.3276,17304.0
2015-12-23 14:00:00,54.35,54.36,54.31,54.32,10051.0,49.3276,49.3367,49.2913,49.3004,10051.0
2015-12-23 14:05:00,54.32,54.37,54.31,54.36,13137.0,49.3004,49.3457,49.2913,49.3367,13137.0
2015-12-23 14:10:00,54.36,54.37,54.31,54.36,24349.0,49.3367,49.3457,49.2913,49.3367,24349.0
2015-12-23 14:15:00,54.35,54.41,54.33,54.38,16900.0,49.3276,49.382,49.3094,49.3548,16900.0
2015-12-23 14:20:00,54.38,54.4,54.35,54.38,13846.0,49.3548,49.373,49.3276,49.3548,13846.0
2015-12-23 14:25:00,54.38,54.38,54.34,54.35,12561.0,49.3548,49.3548,49.3185,49.3276,12561.0
2015-12-23 14:30:00,54.35,54.43,54.34,54.42,19948.0,49.3276,49.4002,49.3185,49.3911,19948.0
2015-12-23 14:35:00,54.42,54.48,54.41,54.47,16441.0,49.3911,49.4456,49.382,49.4365,16441.0
2015-12-23 14:40:00,54.48,54.49,54.44,54.47,21391.0,49.4456,49.4547,49.4093,49.4365,21391.0
2015-12-23 14:45:00,54.47,54.47,54.41,54.43,15361.0,49.4365,49.4365,49.382,49.4002,15361.0
2015-12-23 14:50:00,54.42,54.43,54.36,54.37,19505.0,49.3911,49.4002,49.3367,49.3457,19505.0
2015-12-23 14:55:00,54.36,54.38,54.35,54.36,21129.0,49.3367,49.3548,49.3276,49.3367,21129.0
2015-12-23 15:00:00,54.36,54.38,54.32,54.33,28210.0,49.3367,49.3548,49.3004,49.3094,28210.0
2015-12-23 15:05:00,54.33,54.34,54.25,54.27,17102.0,49.3094,49.3185,49.2368,49.255,17102.0
2015-12-23 15:10:00,54.27,54.28,54.22,54.25,20004.0,49.255,49.2641,49.2096,49.2368,20004.0
2015-12-23 15:15:00,54.24,54.28,54.23,54.26,24691.0,49.2278,49.2641,49.2187,49.2459,24691.0
2015-12-23 15:20:00,54.26,54.3,54.25,54.27,16932.0,49.2459,49.2822,49.2368,49.255,16932.0
2015-12-23 15:25:00,54.27,54.28,54.24,54.24,27145.0,49.255,49.2641,49.2278,49.2278,27145.0
2015-12-23 15:30:00,54.24,54.25,54.23,54.24,36114.0,49.2278,49.2368,49.2187,49.2278,36114.0
2015-12-23 15:35:00,54.24,54.24,54.19,54.24,46970.0,49.2278,49.2278,49.1824,49.2278,46970.0
2015-12-23 15:40:00,54.24,54.29,54.23,54.29,36476.0,49.2278,49.2731,49.2187,49.2731,36476.0
2015-12-23 15:45:00,54.28,54.36,54.28,54.36,33800.0,49.2641,49.3367,49.2641,49.3367,33800.0
2015-12-23 15:50:00,54.35,54.36,54.32,54.36,44371.0,49.3276,49.3367,49.3004,49.3367,44371.0
2015-12-23 15:55:00,54.35,54.36,54.32,54.35,119306.0,49.3276,49.3367,49.3004,49.3276,119306.0
2015-12-24 09:30:00,54.4,54.58,54.4,54.4,12797.0,49.373,49.5363,49.373,49.373,12797.0
2015-12-24 09:35:00,54.32,54.34,54.11,54.3,19275.0,49.3004,49.3185,49.1098,49.2822,19275.0
2015-12-24 09:40:00,54.3,54.31,54.14,54.14,5950.0,49.2822,49.2913,49.137,49.137,5950.0
2015-12-24 09:45:00,54.2,54.32,54.15,54.28,12968.0,49.1915,49.3004,49.1461,49.2641,12968.0
2015-12-24 09:50:00,54.29,54.34,54.18,54.18,14535.0,49.2731,49.3185,49.1733,49.1733,14535.0
2015-12-24 09:55:00,54.17,54.21,54.1,54.14,10961.0,49.1642,49.2005,49.1007,49.137,10961.0
2015-12-24 10:00:00,54.16,54.18,54.01,54.01,8244.0,49.1552,49.1733,49.019,49.019,8244.0
2015-12-24 10:05:00,54.03,54.1,54.03,54.1,9585.0,49.0372,49.1007,49.0372,49.1007,9585.0
2015-12-24 10:10:00,54.1,54.18,54.08,54.17,12606.0,49.1007,49.1733,49.0825,49.1642,12606.0
2015-12-24 10:15:00,54.15,54.15,54.08,54.15,12070.0,49.1461,49.1461,49.0825,49.1461,12070.0
2015-12-24 10:20:00,54.13,54.15,54.05,54.07,9908.0,49.1279,49.1461,49.0553,49.0735,9908.0
2015-12-24 10:25:00,54.07,54.13,54.07,54.12,6995.0,49.0735,49.1279,49.0735,49.1188,6995.0
2015-12-24 10:30:00,54.14,54.16,54.1,54.12,9515.0,49.137,49.1552,49.1007,49.1188,9515.0
2015-12-24 10:35:00,54.14,54.16,54.08,54.15,8241.0,49.137,49.1552,49.0825,49.1461,8241.0
2015-12-24 10:40:00,54.16,54.21,54.13,54.21,11545.0,49.1552,49.2005,49.1279,49.2005,11545.0
2015-12-24 10:45:00,54.22,54.31,54.19,54.3,4800.0,49.2096,49.2913,49.1824,49.2822,4800.0
2015-12-24 10:50:00,54.32,54.33,54.27,54.29,6346.0,49.3004,49.3094,49.255,49.2731,6346.0
2015-12-24 10:55:00,54.28,54.28,54.19,54.2,18949.0,49.2641,49.2641,49.1824,49.1915,18949.0
2015-12-24 11:00:00,54.2,54.21,54.15,54.19,4837.0,49.1915,49.2005,49.1461,49.1824,4837.0
2015-12-24 11:05:00,54.2,54.25,54.15,54.23,8630.0,49.1915,49.2368,49.1461,49.2187,8630.0
2015-12-24 11:10:00,54.23,54.26,54.15,54.15,29342.0,49.2187,49.2459,49.1461,49.1461,29342.0
2015-12-24 11:15:00,54.14,54.18,54.11,54.15,7320.0,49.137,49.1733,49.1098,49.1461,7320.0
2015-12-24 11:20:00,54.16,54.2,54.15,54.16,6100.0,49.1552,49.1915,49.1461,49.1552,6100.0
2015-12-24 11:25:00,54.17,54.26,54.17,54.24,9125.0,49.1642,49.2459,49.1642,49.2278,9125.0
2015-12-24 11:30:00,54.25,54.26,54.18,54.2,12772.0,49.2368,49.2459,49.1733,49.1915,12772.0
2015-12-24 11:35:00,54.21,54.22,54.17,54.22,7694.0,49.2005,49.2096,49.1642,49.2096,7694.0
2015-12-24 11:40:00,54.22,54.29,54.22,54.27,9912.0,49.2096,49.2731,49.2096,49.255,9912.0
2015-12-24 11:45:00,54.27,54.32,54.26,54.29,9841.0,49.255,49.3004,49.2459,49.2731,9841.0
2015-12-24 11:50:00,54.32,54.36,54.3,54.34,4236.0,49.3004,49.3367,49.2822,49.3185,4236.0
2015-12-24 11:55:00,54.31,54.39,54.31,54.39,10564.0,49.2913,49.3639,49.2913,49.3639,10564.0
2015-12-24 12:00:00,54.37,54.37,54.3,54.31,6798.0,49.3457,49.3457,49.2822,49.2913,6798.0
2015-12-24 12:05:00,54.31,54.34,54.27,54.31,8262.0,49.2913,49.3185,49.255,49.2913,8262.0
2015-12-24 12:10:00,54.3,54.34,54.27,54.34,6810.0,49.2822,49.3185,49.255,49.3185,6810.0
2015-12-24 12:15:00,54.35,54.38,54.32,54.36,5953.0,49.3276,49.3548,49.3004,49.3367,5953.0
2015-12-24 12:20:00,54.37,54.44,54.36,54.42,19071.0,49.3457,49.4093,49.3367,49.3911,19071.0
2015-12-24 12:25:00,54.42,54.53,54.41,54.51,6801.0,49.3911,49.491,49.382,49.4728,6801.0
2015-12-24 12:30:00,54.53,54.53,54.47,54.51,5843.0,49.491,49.491,49.4365,49.4728,5843.0
2015-12-24 12:35:00,54.51,54.54,54.48,54.5,8091.0,49.4728,49.5,49.4456,49.4637,8091.0
2015-12-24 12:40:00,54.5,54.53,54.48,54.53,7204.0,49.4637,49.491,49.4456,49.491,7204.0
2015-12-24 12:45:00,54.54,54.56,54.5,54.5,9912.0,49.5,49.5182,49.4637,49.4637,9912.0
2015-12-24 12:50:00,54.46,54.5,54.45,54.49,7854.0,49.4274,49.4637,49.4184,49.4547,7854.0
2015-12-24 12:55:00,54.49,54.49,54.33,54.36,25388.0,49.4547,49.4547,49.3094,49.3367,25388.0
2015-12-28 09:30:00,54.07,54.21,54.07,54.16,17281.0,49.0735,49.2005,49.0735,49.1552,17281.0
2015-12-28 09:35:00,54.21,54.42,54.2,54.37,9096.0,49.2005,49.3911,49.1915,49.3457,9096.0
2015-12-28 09:40:00,54.33,54.52,54.33,54.51,8509.0,49.3094,49.4819,49.3094,49.4728,8509.0
2015-12-28 09:45:00,54.53,54.6,54.41,54.45,7930.0,49.491,49.5545,49.382,49.4184,7930.0
2015-12-28 09:50:00,54.45,54.46,54.41,54.41,2700.0,49.4184,49.4274,49.382,49.382,2700.0
2015-12-28 09:55:00,54.43,54.47,54.39,54.4,8400.0,49.4002,49.4365,49.3639,49.373,8400.0
2015-12-28 10:00:00,54.42,54.42,54.16,54.16,39647.0,49.3911,49.3911,49.1552,49.1552,39647.0
2015-12-28 10:05:00,54.16,54.16,53.98,54.13,19733.0,49.1552,49.1552,48.9918,49.1279,19733.0
2015-12-28 10:10:00,54.13,54.13,54.07,54.11,10289.0,49.1279,49.1279,49.0735,49.1098,10289.0
2015-12-28 10:15:00,54.09,54.19,54.08,54.15,4581.0,49.0916,49.1824,49.0825,49.1461,4581.0
2015-12-28 10:20:00,54.15,54.15,54.04,54.06,2403.0,49.1461,49.1461,49.0462,49.0644,2403.0
2015-12-28 10:25:00,54.11,54.29,54.08,54.28,7056.0,49.1098,49.2731,49.0825,49.2641,7056.0
2015-12-28 10:30:00,54.26,54.26,54.11,54.11,12009.0,49.2459,49.2459,49.1098,49.1098,12009.0
2015-12-28 10:35:00,54.11,54.15,54.04,54.09,7333.0,49.1098,49.1461,49.0462,49.0916,7333.0
2015-12-28 10:40:00,54.09,54.12,54.02,54.09,5304.0,49.0916,49.1188,49.0281,49.0916,5304.0
2015-12-28 10:45:00,54.06,54.09,54.01,54.01,6900.0,49.0644,49.0916,49.019,49.019,6900.0
2015-12-28 10:50:00,54.02,54.05,53.99,54.04,7392.0,49.0281,49.0553,49.0009,49.0462,7392.0
2015-12-28 10:55:00,54.02,54.05,53.96,53.96,16699.0,49.0281,49.0553,48.9736,48.9736,16699.0
2015-12-28 11:00:00,53.95,54.03,53.92,53.97,12494.0,48.9646,49.0372,48.9373,48.9827,12494.0
2015-12-28 11:05:00,53.98,54.01,53.91,54.01,9506.0,48.9918,49.019,48.9283,49.019,9506.0
2015-12-28 11:10:00,54.01,54.05,53.97,54.03,9997.0,49.019,49.0553,48.9827,49.0372,9997.0
2015-12-28 11:15:00,54.04,54.1,54.02,54.07,8842.0,49.0462,49.1007,49.0281,49.0735,8842.0
2015-12-28 11:20:00,54.05,54.12,54.01,54.12,13840.0,49.0553,49.1188,49.019,49.1188,13840.0
2015-12-28 11:25:00,54.11,54.24,54.11,54.24,16999.0,49.1098,49.2278,49.1098,49.2278,16999.0
2015-12-28 11:30:00,54.23,54.25,54.16,54.16,11363.0,49.2187,49.2368,49.1552,49.1552,11363.0
2015-12-28 11:35:00,54.17,54.21,54.14,54.17,8104.0,49.1642,49.2005,49.137,49.1642,8104.0
2015-12-28 11:40:00,54.15,54.16,54.1,54.14,6529.0,49.1461,49.1552,49.1007,49.137,6529.0
2015-12-28 11:45:00,54.14,54.19,54.11,54.16,5626.0,49.137,49.1824,49.1098,49.1552,5626.0
2015-12-28 11:50:00,54.16,54.28,54.16,54.28,5835.0,49.1552,49.2641,49.1552,49.2641,5835.0
2015-12-28 11:55:00,54.27,54.3,54.23,54.23,4321.0,49.255,49.2822,49.2187,49.2187,4321.0
2015-12-28 12:00:00,54.24,54.33,54.22,54.33,5053.0,49.2278,49.3094,49.2096,49.3094,5053.0
2015-12-28 12:05:00,54.32,54.35,54.31,54.31,4275.0,49.3004,49.3276,49.2913,49.2913,4275.0
2015-12-28 12:10:00,54.29,54.29,54.23,54.24,8116.0,49.2731,49.2731,49.2187,49.2278,8116.0
2015-12-28 12:15:00,54.23,54.33,54.21,54.28,6782.0,49.2187,49.3094,49.2005,49.2641,6782.0
2015-12-28 12:20:00,54.26,54.28,54.18,54.27,23352.0,49.2459,49.2641,49.1733,49.255,23352.0
2015-12-28 12:25:00,54.28,54.39,54.28,54.39,7073.0,49.2641,49.3639,49.2641,49.3639,7073.0
2015-12-28 12:30:00,54.4,54.4,54.31,54.31,11462.0,49.373,49.373,49.2913,49.2913,11462.0
2015-12-28 12:35:00,54.31,54.32,54.27,54.27,6048.0,49.2913,49.3004,49.255,49.255,6048.0
2015-12-28 12:40:00,54.26,54.26,54.15,54.23,27707.0,49.2459,49.2459,49.1461,49.2187,27707.0
2015-12-28 12:45:00,54.23,54.24,54.2,54.23,7900.0,49.2187,49.2278,49.1915,49.2187,7900.0
2015-12-28 12:50:00,54.25,54.26,54.17,54.19,10597.0,49.2368,49.2459,49.1642,49.1824,10597.0
2015-12-28 12:55:00,54.19,54.19,54.06,54.09,16226.0,49.1824,49.1824,49.0644,49.0916,16226.0
2015-12-28 13:00:00,54.1,54.16,54.1,54.11,16478.0,49.1007,49.1552,49.1007,49.1098,16478.0
2015-12-28 13:05:00,54.12,54.19,54.12,54.16,5337.0,49.1188,49.1824,49.1188,49.1552,5337.0
2015-12-28 13:10:00,54.15,54.23,54.13,54.21,18652.0,49.1461,49.2187,49.1279,49.2005,18652.0
2015-12-28 13:15:00,54.22,54.25,54.2,54.23,4848.0,49.2096,49.2368,49.1915,49.2187,4848.0
2015-12-28 13:20:00,54.26,54.3,54.24,54.3,12602.0,49.2459,49.2822,49.2278,49.2822,12602.0
2015-12-28 13:25:00,54.3,54.36,54.27,54.36,8558.0,49.2822,49.3367,49.255,49.3367,8558.0
2015-12-28 13:30:00,54.38,54.49,54.37,54.46,15113.0,49.3548,49.4547,49.3457,49.4274,15113.0
2015-12-28 13:35:00,54.46,54.46,54.36,54.4,26199.0,49.4274,49.4274,49.3367,49.373,26199.0
2015-12-28 13:40:00,54.4,54.44,54.33,54.33,7314.0,49.373,49.4093,49.3094,49.3094,7314.0
2015-12-28 13:45:00,54.34,54.35,54.26,54.27,5853.0,49.3185,49.3276,49.2459,49.255,5853.0
2015-12-28 13:50:00,54.27,54.3,54.19,54.2,9129.0,49.255,49.2822,49.1824,49.1915,9129.0
2015-12-28 13:55:00,54.21,54.29,54.21,54.25,3768.0,49.2005,49.2731,49.2005,49.2368,3768.0
2015-12-28 14:00:00,54.23,54.36,54.22,54.33,7400.0,49.2187,49.3367,49.2096,49.3094,7400.0
2015-12-28 14:05:00,54.32,54.35,54.3,54.3,12488.0,49.3004,49.3276,49.2822,49.2822,12488.0
2015-12-28 14:10:00,54.31,54.33,54.26,54.28,5134.0,49.2913,49.3094,49.2459,49.2641,5134.0
2015-12-28 14:15:00,54.26,54.32,54.26,54.32,4370.0,49.2459,49.3004,49.2459,49.3004,4370.0
2015-12-28 14:20:00,54.31,54.33,54.3,54.31,2406.0,49.2913,49.3094,49.2822,49.2913,2406.0
2015-12-28 14:25:00,54.3,54.34,54.3,54.32,8821.0,49.2822,49.3185,49.2822,49.3004,8821.0
2015-12-28 14:30:00,54.32,54.32,54.23,54.28,15924.0,49.3004,49.3004,49.2187,49.2641,15924.0
2015-12-28 14:35:00,54.29,54.34,54.27,54.32,21254.0,49.2731,49.3185,49.255,49.3004,21254.0
2015-12-28 14:40:00,54.33,54.35,54.32,54.35,10836.0,49.3094,49.3276,49.3004,49.3276,10836.0
2015-12-28 14:45:00,54.35,54.36,54.22,54.29,33260.0,49.3276,49.3367,49.2096,49.2731,33260.0
2015-12-28 14:50:00,54.28,54.35,54.28,54.35,25485.0,49.2641,49.3276,49.2641,49.3276,25485.0
2015-12-28 14:55:00,54.34,54.34,54.24,54.28,10295.0,49.3185,49.3185,49.2278,49.2641,10295.0
2015-12-28 15:00:00,54.3,54.31,54.24,54.24,9005.0,49.2822,49.2913,49.2278,49.2278,9005.0
2015-12-28 15:05:00,54.23,54.28,54.23,54.27,7028.0,49.2187,49.2641,49.2187,49.255,7028.0
2015-12-28 15:10:00,54.29,54.29,54.24,54.26,8092.0,49.2731,49.2731,49.2278,49.2459,8092.0
2015-12-28 15:15:00,54.26,54.28,54.21,54.21,12975.0,49.2459,49.2641,49.2005,49.2005,12975.0
2015-12-28 15:20:00,54.23,54.31,54.23,54.29,10467.0,49.2187,49.2913,49.2187,49.2731,10467.0
2015-12-28 15:25:00,54.3,54.33,54.28,54.29,10988.0,49.2822,49.3094,49.2641,49.2731,10988.0
2015-12-28 15:30:00,54.29,54.29,54.27,54.28,11987.0,49.2731,49.2731,49.255,49.2641,11987.0
2015-12-28 15:35:00,54.28,54.31,54.26,54.28,18211.0,49.2641,49.2913,49.2459,49.2641,18211.0
2015-12-28 15:40:00,54.29,54.31,54.27,54.28,21105.0,49.2731,49.2913,49.255,49.2641,21105.0
2015-12-28 15:45:00,54.28,54.29,54.26,54.27,16535.0,49.2641,49.2731,49.2459,49.255,16535.0
2015-12-28 15:50:00,54.27,54.31,54.26,54.3,40972.0,49.255,49.2913,49.2459,49.2822,40972.0
2015-12-28 15:55:00,54.3,54.39,54.3,54.39,105146.0,49.2822,49.3639,49.2822,49.3639,105146.0
2015-12-29 09:30:00,53.19,54.87,53.19,54.82,16751.0,48.2748,49.7995,48.2748,49.7542,16751.0
2015-12-29 09:35:00,54.78,54.99,54.77,54.98,14343.0,49.7179,49.9085,49.7088,49.8994,14343.0
2015-12-29 09:40:00,54.99,55.09,54.91,55.09,27177.0,49.9085,49.9992,49.8358,49.9992,27177.0
2015-12-29 09:45:00,55.11,55.2,55.04,55.19,22944.0,50.0174,50.099,49.9538,50.09,22944.0
2015-12-29 09:50:00,55.2,55.33,55.18,55.25,22800.0,50.099,50.217,50.0809,50.1444,22800.0
2015-12-29 09:55:00,55.27,55.3,55.19,55.26,7500.0,50.1626,50.1898,50.09,50.1535,7500.0
2015-12-29 10:00:00,55.29,55.48,55.23,55.47,16263.0,50.1807,50.3532,50.1263,50.3441,16263.0
2015-12-29 10:05:00,55.48,55.53,55.45,55.51,33159.0,50.3532,50.3986,50.3259,50.3804,33159.0
2015-12-29 10:10:00,55.52,55.53,55.25,55.25,16044.0,50.3895,50.3986,50.1444,50.1444,16044.0
2015-12-29 10:15:00,55.25,55.37,55.24,55.36,13732.0,50.1444,50.2533,50.1354,50.2443,13732.0
2015-12-29 10:20:00,55.38,55.43,55.33,55.43,63066.0,50.2624,50.3078,50.217,50.3078,63066.0
2015-12-29 10:25:00,55.43,55.59,55.42,55.59,10453.0,50.3078,50.453,50.2987,50.453,10453.0
2015-12-29 10:30:00,55.61,55.64,55.58,55.59,13240.0,50.4712,50.4984,50.4439,50.453,13240.0
2015-12-29 10:35:00,55.58,55.58,55.46,55.49,31763.0,50.4439,50.4439,50.335,50.3622,31763.0
2015-12-29 10:40:00,55.49,55.54,55.46,55.54,11135.0,50.3622,50.4076,50.335,50.4076,11135.0
2015-12-29 10:45:00,55.54,55.54,55.46,55.46,7864.0,50.4076,50.4076,50.335,50.335,7864.0
2015-12-29 10:50:00,55.46,55.49,55.39,55.46,7543.0,50.335,50.3622,50.2715,50.335,7543.0
2015-12-29 10:55:00,55.47,55.53,55.47,55.5,11190.0,50.3441,50.3986,50.3441,50.3713,11190.0
2015-12-29 11:00:00,55.5,55.52,55.47,55.51,7116.0,50.3713,50.3895,50.3441,50.3804,7116.0
2015-12-29 11:05:00,55.51,55.55,55.44,55.44,11292.0,50.3804,50.4167,50.3169,50.3169,11292.0
2015-12-29 11:10:00,55.44,55.44,55.25,55.3,10469.0,50.3169,50.3169,50.1444,50.1898,10469.0
2015-12-29 11:15:00,55.29,55.36,55.25,55.35,6343.0,50.1807,50.2443,50.1444,50.2352,6343.0
2015-12-29 11:20:00,55.36,55.36,55.23,55.26,10400.0,50.2443,50.2443,50.1263,50.1535,10400.0
2015-12-29 11:25:00,55.24,55.33,55.22,55.31,8800.0,50.1354,50.217,50.1172,50.1989,8800.0
2015-12-29 11:30:00,55.32,55.41,55.32,55.41,5162.0,50.208,50.2896,50.208,50.2896,5162.0
2015-12-29 11:35:00,55.41,55.41,55.33,55.38,7332.0,50.2896,50.2896,50.217,50.2624,7332.0
2015-12-29 11:40:00,55.38,55.38,55.32,55.32,5670.0,50.2624,50.2624,50.208,50.208,5670.0
2015-12-29 11:45:00,55.32,55.33,55.18,55.18,8534.0,50.208,50.217,50.0809,50.0809,8534.0
2015-12-29 11:50:00,55.13,55.14,55.1,55.13,9814.0,50.0355,50.0446,50.0083,50.0355,9814.0
2015-12-29 11:55:00,55.12,55.19,55.1,55.18,5170.0,50.0264,50.09,50.0083,50.0809,5170.0
2015-12-29 12:00:00,55.18,55.25,55.18,55.2,4732.0,50.0809,50.1444,50.0809,50.099,4732.0
2015-12-29 12:05:00,55.17,55.2,55.14,55.2,6540.0,50.0718,50.099,50.0446,50.099,6540.0
2015-12-29 12:10:00,55.23,55.29,55.2,55.28,7500.0,50.1263,50.1807,50.099,50.1717,7500.0
2015-12-29 12:15:00,55.28,55.32,55.21,55.22,8840.0,50.1717,50.208,50.1081,50.1172,8840.0
2015-12-29 12:20:00,55.22,55.3,55.22,55.25,5412.0,50.1172,50.1898,50.1172,50.1444,5412.0
2015-12-29 12:25:00,55.25,55.32,55.23,55.23,14390.0,50.1444,50.208,50.1263,50.1263,14390.0
2015-12-29 12:30:00,55.21,55.25,55.17,55.17,6003.0,50.1081,50.1444,50.0718,50.0718,6003.0
2015-12-29 12:35:00,55.16,55.2,55.15,55.16,8558.0,50.0627,50.099,50.0537,50.0627,8558.0
2015-12-29 12:40:00,55.16,55.17,55.08,55.1,6200.0,50.0627,50.0718,49.9901,50.0083,6200.0
2015-12-29 12:45:00,55.12,55.12,55.04,55.06,4530.0,50.0264,50.0264,49.9538,49.972,4530.0
2015-12-29 12:50:00,55.04,55.04,54.98,55.01,7640.0,49.9538,49.9538,49.8994,49.9266,7640.0
2015-12-29 12:55:00,55.0,55.07,54.99,55.06,5267.0,49.9175,49.9811,49.9085,49.972,5267.0
2015-12-29 13:00:00,55.06,55.11,54.97,54.98,6913.0,49.972,50.0174,49.8903,49.8994,6913.0
2015-12-29 13:05:00,54.98,55.0,54.93,54.96,6010.0,49.8994,49.9175,49.854,49.8812,6010.0
2015-12-29 13:10:00,54.96,55.02,54.96,55.02,6384.0,49.8812,49.9357,49.8812,49.9357,6384.0
2015-12-29 13:15:00,55.03,55.15,55.03,55.1,9335.0,49.9448,50.0537,49.9448,50.0083,9335.0
2015-12-29 13:20:00,55.1,55.14,55.0,55.01,8673.0,50.0083,50.0446,49.9175,49.9266,8673.0
2015-12-29 13:25:00,55.02,55.04,54.99,55.01,6703.0,49.9357,49.9538,49.9085,49.9266,6703.0
2015-12-29 13:30:00,55.0,55.01,54.94,54.98,7131.0,49.9175,49.9266,49.8631,49.8994,7131.0
2015-12-29 13:35:00,54.97,54.98,54.96,54.97,3050.0,49.8903,49.8994,49.8812,49.8903,3050.0
2015-12-29 13:40:00,54.96,55.08,54.95,55.08,14296.0,49.8812,49.9901,49.8721,49.9901,14296.0
2015-12-29 13:45:00,55.09,55.1,55.01,55.1,13870.0,49.9992,50.0083,49.9266,50.0083,13870.0
2015-12-29 13:50:00,55.1,55.12,55.04,55.05,9745.0,50.0083,50.0264,49.9538,49.9629,9745.0
2015-12-29 13:55:00,55.05,55.13,55.05,55.08,13230.0,49.9629,50.0355,49.9629,49.9901,13230.0
2015-12-29 14:00:00,55.08,55.11,55.02,55.02,8409.0,49.9901,50.0174,49.9357,49.9357,8409.0
2015-12-29 14:05:00,55.02,55.08,55.0,55.0,14907.0,49.9357,49.9901,49.9175,49.9175,14907.0
2015-12-29 14:10:00,55.0,55.0,54.93,54.94,7889.0,49.9175,49.9175,49.854,49.8631,7889.0
2015-12-29 14:15:00,54.92,54.99,54.88,54.99,8015.0,49.8449,49.9085,49.8086,49.9085,8015.0
2015-12-29 14:20:00,54.99,55.04,54.98,55.02,4700.0,49.9085,49.9538,49.8994,49.9357,4700.0
2015-12-29 14:25:00,55.01,55.02,54.9,55.02,7452.0,49.9266,49.9357,49.8268,49.9357,7452.0
2015-12-29 14:30:00,55.01,55.02,54.91,54.91,8763.0,49.9266,49.9357,49.8358,49.8358,8763.0
2015-12-29 14:35:00,54.91,55.01,54.91,55.01,9400.0,49.8358,49.9266,49.8358,49.9266,9400.0
2015-12-29 14:40:00,55.01,55.04,54.97,55.03,14000.0,49.9266,49.9538,49.8903,49.9448,14000.0
2015-12-29 14:45:00,55.04,55.05,54.98,54.98,7541.0,49.9538,49.9629,49.8994,49.8994,7541.0
2015-12-29 14:50:00,54.97,55.03,54.94,55.01,20302.0,49.8903,49.9448,49.8631,49.9266,20302.0
2015-12-29 14:55:00,55.01,55.05,54.98,55.03,13081.0,49.9266,49.9629,49.8994,49.9448,13081.0
2015-12-29 15:00:00,55.03,55.07,54.99,55.07,8405.0,49.9448,49.9811,49.9085,49.9811,8405.0
2015-12-29 15:05:00,55.07,55.11,55.06,55.08,8300.0,49.9811,50.0174,49.972,49.9901,8300.0
2015-12-29 15:10:00,55.09,55.1,55.02,55.03,11856.0,49.9992,50.0083,49.9357,49.9448,11856.0
2015-12-29 15:15:00,55.03,55.08,55.02,55.06,7468.0,49.9448,49.9901,49.9357,49.972,7468.0
2015-12-29 15:20:00,55.06,55.06,54.97,54.99,19712.0,49.972,49.972,49.8903,49.9085,19712.0
2015-12-29 15:25:00,55.0,55.12,55.0,55.12,11769.0,49.9175,50.0264,49.9175,50.0264,11769.0
2015-12-29 15:30:00,55.12,55.12,54.99,54.99,16453.0,50.0264,50.0264,49.9085,49.9085,16453.0
2015-12-29 15:35:00,54.98,55.03,54.97,55.01,24425.0,49.8994,49.9448,49.8903,49.9266,24425.0
2015-12-29 15:40:00,55.0,55.01,54.96,54.96,22558.0,49.9175,49.9266,49.8812,49.8812,22558.0
2015-12-29 15:45:00,54.97,55.03,54.96,55.02,17839.0,49.8903,49.9448,49.8812,49.9357,17839.0
2015-12-29 15:50:00,55.01,55.04,54.94,54.94,41789.0,49.9266,49.9538,49.8631,49.8631,41789.0
2015-12-29 15:55:00,54.95,55.03,54.92,54.95,87652.0,49.8721,49.9448,49.8449,49.8721,87652.0
2015-12-30 09:30:00,54.96,55.25,54.96,55.1,22150.0,49.8812,50.1444,49.8812,50.0083,22150.0
2015-12-30 09:35:00,55.11,55.14,54.98,54.99,6392.0,50.0174,50.0446,49.8994,49.9085,6392.0
2015-12-30 09:40:00,54.96,55.18,54.91,55.18,8944.0,49.8812,50.0809,49.8358,50.0809,8944.0
2015-12-30 09:45:00,55.2,55.27,55.11,55.14,15053.0,50.099,50.1626,50.0174,50.0446,15053.0
2015-12-30 09:50:00,55.15,55.29,55.02,55.25,31824.0,50.0537,50.1807,49.9357,50.1444,31824.0
2015-12-30 09:55:00,55.27,55.27,54.99,54.99,15958.0,50.1626,50.1626,49.9085,49.9085,15958.0
2015-12-30 10:00:00,54.99,55.07,54.97,55.05,3936.0,49.9085,49.9811,49.8903,49.9629,3936.0
2015-12-30 10:05:00,55.05,55.1,55.01,55.02,7085.0,49.9629,50.0083,49.9266,49.9357,7085.0
2015-12-30 10:10:00,55.01,55.05,54.95,54.95,5620.0,49.9266,49.9629,49.8721,49.8721,5620.0
2015-12-30 10:15:00,54.95,54.96,54.81,54.82,5580.0,49.8721,49.8812,49.7451,49.7542,5580.0
2015-12-30 10:20:00,54.8,54.84,54.78,54.8,4500.0,49.736,49.7723,49.7179,49.736,4500.0
2015-12-30 10:25:00,54.81,54.82,54.74,54.74,6583.0,49.7451,49.7542,49.6816,49.6816,6583.0
2015-12-30 10:30:00,54.72,54.8,54.68,54.79,5648.0,49.6634,49.736,49.6271,49.7269,5648.0
2015-12-30 10:35:00,54.79,54.79,54.7,54.71,12449.0,49.7269,49.7269,49.6453,49.6543,12449.0
2015-12-30 10:40:00,54.69,54.81,54.66,54.8,7914.0,49.6362,49.7451,49.6089,49.736,7914.0
2015-12-30 10:45:00,54.8,54.86,54.79,54.83,8503.0,49.736,49.7905,49.7269,49.7632,8503.0
2015-12-30 10:50:00,54.84,54.91,54.84,54.91,10896.0,49.7723,49.8358,49.7723,49.8358,10896.0
2015-12-30 10:55:00,54.92,54.96,54.84,54.85,8315.0,49.8449,49.8812,49.7723,49.7814,8315.0
2015-12-30 11:00:00,54.84,54.95,54.84,54.86,6489.0,49.7723,49.8721,49.7723,49.7905,6489.0
2015-12-30 11:05:00,54.86,54.88,54.83,54.84,4923.0,49.7905,49.8086,49.7632,49.7723,4923.0
2015-12-30 11:10:00,54.84,54.95,54.82,54.91,9424.0,49.7723,49.8721,49.7542,49.8358,9424.0
2015-12-30 11:15:00,54.92,54.94,54.79,54.79,5901.0,49.8449,49.8631,49.7269,49.7269,5901.0
2015-12-30 11:20:00,54.8,54.87,54.8,54.81,8051.0,49.736,49.7995,49.736,49.7451,8051.0
2015-12-30 11:25:00,54.82,54.85,54.79,54.85,5290.0,49.7542,49.7814,49.7269,49.7814,5290.0
2015-12-30 11:30:00,54.83,54.84,54.77,54.8,6646.0,49.7632,49.7723,49.7088,49.736,6646.0
2015-12-30 11:35:00,54.81,54.82,54.77,54.8,5449.0,49.7451,49.7542,49.7088,49.736,5449.0
2015-12-30 11:40:00,54.79,54.85,54.79,54.81,5600.0,49.7269,49.7814,49.7269,49.7451,5600.0
2015-12-30 11:45:00,54.8,54.82,54.77,54.79,3050.0,49.736,49.7542,49.7088,49.7269,3050.0
2015-12-30 11:50:00,54.79,54.84,54.78,54.84,7300.0,49.7269,49.7723,49.7179,49.7723,7300.0
2015-12-30 11:55:00,54.85,54.86,54.78,54.79,5500.0,49.7814,49.7905,49.7179,49.7269,5500.0
2015-12-30 12:00:00,54.78,54.82,54.77,54.81,8699.0,49.7179,49.7542,49.7088,49.7451,8699.0
2015-12-30 12:05:00,54.82,54.89,54.78,54.89,18100.0,49.7542,49.8177,49.7179,49.8177,18100.0
2015-12-30 12:10:00,54.9,54.91,54.82,54.84,3700.0,49.8268,49.8358,49.7542,49.7723,3700.0
2015-12-30 12:15:00,54.83,54.9,54.82,54.86,9719.0,49.7632,49.8268,49.7542,49.7905,9719.0
2015-12-30 12:20:00,54.85,54.85,54.74,54.74,26104.0,49.7814,49.7814,49.6816,49.6816,26104.0
2015-12-30 12:25:00,54.73,54.79,54.73,54.75,3786.0,49.6725,49.7269,49.6725,49.6906,3786.0
2015-12-30 12:30:00,54.74,54.75,54.7,54.72,4984.0,49.6816,49.6906,49.6453,49.6634,4984.0
2015-12-30 12:35:00,54.71,54.71,54.66,54.66,3115.0,49.6543,49.6543,49.6089,49.6089,3115.0
2015-12-30 12:40:00,54.66,54.7,54.62,54.69,6719.0,49.6089,49.6453,49.5726,49.6362,6719.0
2015-12-30 12:45:00,54.68,54.68,54.64,54.67,4858.0,49.6271,49.6271,49.5908,49.618,4858.0
2015-12-30 12:50:00,54.66,54.66,54.6,54.62,2600.0,49.6089,49.6089,49.5545,49.5726,2600.0
2015-12-30 12:55:00,54.61,54.66,54.58,54.62,27259.0,49.5636,49.6089,49.5363,49.5726,27259.0
2015-12-30 13:00:00,54.63,54.69,54.63,54.67,23725.0,49.5817,49.6362,49.5817,49.618,23725.0
2015-12-30 13:05:00,54.66,54.67,54.62,54.64,3740.0,49.6089,49.618,49.5726,49.5908,3740.0
2015-12-30 13:10:00,54.64,54.64,54.58,54.63,7836.0,49.5908,49.5908,49.5363,49.5817,7836.0
2015-12-30 13:15:00,54.62,54.65,54.59,54.65,21715.0,49.5726,49.5999,49.5454,49.5999,21715.0
2015-12-30 13:20:00,54.64,54.64,54.57,54.58,10199.0,49.5908,49.5908,49.5273,49.5363,10199.0
2015-12-30 13:25:00,54.6,54.67,54.56,54.67,13934.0,49.5545,49.618,49.5182,49.618,13934.0
2015-12-30 13:30:00,54.68,54.73,54.68,54.73,22470.0,49.6271,49.6725,49.6271,49.6725,22470.0
2015-12-30 13:35:00,54.71,54.71,54.64,54.68,7060.0,49.6543,49.6543,49.5908,49.6271,7060.0
2015-12-30 13:40:00,54.67,54.77,54.66,54.77,6480.0,49.618,49.7088,49.6089,49.7088,6480.0
2015-12-30 13:45:00,54.77,54.79,54.76,54.79,4932.0,49.7088,49.7269,49.6997,49.7269,4932.0
2015-12-30 13:50:00,54.79,54.8,54.72,54.75,3418.0,49.7269,49.736,49.6634,49.6906,3418.0
2015-12-30 13:55:00,54.77,54.8,54.74,54.8,3900.0,49.7088,49.736,49.6816,49.736,3900.0
2015-12-30 14:00:00,54.81,54.84,54.8,54.81,5523.0,49.7451,49.7723,49.736,49.7451,5523.0
2015-12-30 14:05:00,54.81,54.84,54.8,54.8,6463.0,49.7451,49.7723,49.736,49.736,6463.0
2015-12-30 14:10:00,54.79,54.84,54.78,54.84,3755.0,49.7269,49.7723,49.7179,49.7723,3755.0
2015-12-30 14:15:00,54.84,54.84,54.79,54.81,8050.0,49.7723,49.7723,49.7269,49.7451,8050.0
2015-12-30 14:20:00,54.81,54.82,54.75,54.75,6277.0,49.7451,49.7542,49.6906,49.6906,6277.0
2015-12-30 14:25:00,54.75,54.75,54.7,54.72,4511.0,49.6906,49.6906,49.6453,49.6634,4511.0
2015-12-30 14:30:00,54.72,54.74,54.67,54.7,33751.0,49.6634,49.6816,49.618,49.6453,33751.0
2015-12-30 14:35:00,54.71,54.74,54.69,54.7,15323.0,49.6543,49.6816,49.6362,49.6453,15323.0
2015-12-30 14:40:00,54.69,54.69,54.62,54.66,5830.0,49.6362,49.6362,49.5726,49.6089,5830.0
2015-12-30 14:45:00,54.67,54.75,54.67,54.74,6720.0,49.618,49.6906,49.618,49.6816,6720.0
2015-12-30 14:50:00,54.74,54.74,54.69,54.71,65900.0,49.6816,49.6816,49.6362,49.6543,65900.0
2015-12-30 14:55:00,54.7,54.78,54.7,54.78,19780.0,49.6453,49.7179,49.6453,49.7179,19780.0
2015-12-30 15:00:00,54.77,54.81,54.74,54.77,7564.0,49.7088,49.7451,49.6816,49.7088,7564.0
2015-12-30 15:05:00,54.78,54.79,54.77,54.78,8520.0,49.7179,49.7269,49.7088,49.7179,8520.0
2015-12-30 15:10:00,54.78,54.84,54.77,54.84,13283.0,49.7179,49.7723,49.7088,49.7723,13283.0
2015-12-30 15:15:00,54.84,54.93,54.84,54.93,18392.0,49.7723,49.854,49.7723,49.854,18392.0
2015-12-30 15:20:00,54.93,54.94,54.91,54.93,43494.0,49.854,49.8631,49.8358,49.854,43494.0
2015-12-30 15:25:00,54.93,54.93,54.84,54.84,15351.0,49.854,49.854,49.7723,49.7723,15351.0
2015-12-30 15:30:00,54.84,54.84,54.61,54.66,23228.0,49.7723,49.7723,49.5636,49.6089,23228.0
2015-12-30 15:35:00,54.66,54.68,54.55,54.66,21779.0,49.6089,49.6271,49.5091,49.6089,21779.0
2015-12-30 15:40:00,54.65,54.72,54.62,54.7,14043.0,49.5999,49.6634,49.5726,49.6453,14043.0
2015-12-30 15:45:00,54.71,54.72,54.67,54.7,13681.0,49.6543,49.6634,49.618,49.6453,13681.0
2015-12-30 15:50:00,54.69,54.7,54.6,54.61,25979.0,49.6362,49.6453,49.5545,49.5636,25979.0
2015-12-30 15:55:00,54.6,54.65,54.54,54.55,63873.0,49.5545,49.5999,49.5,49.5091,63873.0
2015-12-31 09:30:00,54.44,54.54,54.1,54.17,38233.0,49.4093,49.5,49.1007,49.1642,38233.0
2015-12-31 09:35:00,54.16,54.24,54.06,54.18,17302.0,49.1552,49.2278,49.0644,49.1733,17302.0
2015-12-31 09:40:00,54.26,54.3,54.1,54.14,5260.0,49.2459,49.2822,49.1007,49.137,5260.0
2015-12-31 09:45:00,54.18,54.3,54.18,54.3,13614.0,49.1733,49.2822,49.1733,49.2822,13614.0
2015-12-31 09:50:00,54.26,54.28,54.19,54.2,17752.0,49.2459,49.2641,49.1824,49.1915,17752.0
2015-12-31 09:55:00,54.23,54.27,54.19,54.23,9800.0,49.2187,49.255,49.1824,49.2187,9800.0
2015-12-31 10:00:00,54.21,54.32,54.21,54.31,18348.0,49.2005,49.3004,49.2005,49.2913,18348.0
2015-12-31 10:05:00,54.29,54.29,54.23,54.27,12021.0,49.2731,49.2731,49.2187,49.255,12021.0
2015-12-31 10:10:00,54.29,54.39,54.28,54.37,11200.0,49.2731,49.3639,49.2641,49.3457,11200.0
2015-12-31 10:15:00,54.35,54.37,54.3,54.32,5322.0,49.3276,49.3457,49.2822,49.3004,5322.0
2015-12-31 10:20:00,54.32,54.34,54.26,54.3,12741.0,49.3004,49.3185,49.2459,49.2822,12741.0
2015-12-31 10:25:00,54.3,54.3,54.16,54.2,15073.0,49.2822,49.2822,49.1552,49.1915,15073.0
2015-12-31 10:30:00,54.21,54.21,54.07,54.19,12054.0,49.2005,49.2005,49.0735,49.1824,12054.0
2015-12-31 10:35:00,54.2,54.26,54.18,54.25,8225.0,49.1915,49.2459,49.1733,49.2368,8225.0
2015-12-31 10:40:00,54.25,54.32,54.24,54.31,8470.0,49.2368,49.3004,49.2278,49.2913,8470.0
2015-12-31 10:45:00,54.31,54.32,54.25,54.27,9734.0,49.2913,49.3004,49.2368,49.255,9734.0
2015-12-31 10:50:00,54.28,54.31,54.22,54.25,7875.0,49.2641,49.2913,49.2096,49.2368,7875.0
2015-12-31 10:55:00,54.25,54.25,54.15,54.23,8600.0,49.2368,49.2368,49.1461,49.2187,8600.0
2015-12-31 11:00:00,54.21,54.25,54.19,54.19,8210.0,49.2005,49.2368,49.1824,49.1824,8210.0
2015-12-31 11:05:00,54.2,54.24,54.2,54.21,5469.0,49.1915,49.2278,49.1915,49.2005,5469.0
2015-12-31 11:10:00,54.23,54.32,54.23,54.31,14638.0,49.2187,49.3004,49.2187,49.2913,14638.0
2015-12-31 11:15:00,54.3,54.3,54.24,54.26,4000.0,49.2822,49.2822,49.2278,49.2459,4000.0
2015-12-31 11:20:00,54.24,54.24,54.17,54.19,9802.0,49.2278,49.2278,49.1642,49.1824,9802.0
2015-12-31 11:25:00,54.19,54.25,54.18,54.21,8290.0,49.1824,49.2368,49.1733,49.2005,8290.0
2015-12-31 11:30:00,54.19,54.23,54.16,54.22,7062.0,49.1824,49.2187,49.1552,49.2096,7062.0
2015-12-31 11:35:00,54.21,54.24,54.18,54.18,18632.0,49.2005,49.2278,49.1733,49.1733,18632.0
2015-12-31 11:40:00,54.19,54.22,54.15,54.19,17718.0,49.1824,49.2096,49.1461,49.1824,17718.0
2015-12-31 11:45:00,54.19,54.29,54.19,54.24,33286.0,49.1824,49.2731,49.1824,49.2278,33286.0
2015-12-31 11:50:00,54.25,54.34,54.24,54.34,5696.0,49.2368,49.3185,49.2278,49.3185,5696.0
2015-12-31 11:55:00,54.34,54.4,54.28,54.4,9243.0,49.3185,49.373,49.2641,49.373,9243.0
2015-12-31 12:00:00,54.39,54.42,54.31,54.34,5637.0,49.3639,49.3911,49.2913,49.3185,5637.0
2015-12-31 12:05:00,54.35,54.41,54.34,54.39,11040.0,49.3276,49.382,49.3185,49.3639,11040.0
2015-12-31 12:10:00,54.38,54.4,54.34,54.34,6451.0,49.3548,49.373,49.3185,49.3185,6451.0
2015-12-31 12:15:00,54.37,54.4,54.33,54.39,5200.0,49.3457,49.373,49.3094,49.3639,5200.0
2015-12-31 12:20:00,54.39,54.44,54.36,54.42,7600.0,49.3639,49.4093,49.3367,49.3911,7600.0
2015-12-31 12:25:00,54.44,54.45,54.38,54.42,12700.0,49.4093,49.4184,49.3548,49.3911,12700.0
2015-12-31 12:30:00,54.43,54.44,54.38,54.42,6200.0,49.4002,49.4093,49.3548,49.3911,6200.0
2015-12-31 12:35:00,54.42,54.43,54.4,54.4,5100.0,49.3911,49.4002,49.373,49.373,5100.0
2015-12-31 12:40:00,54.42,54.45,54.38,54.44,9655.0,49.3911,49.4184,49.3548,49.4093,9655.0
2015-12-31 12:45:00,54.43,54.47,54.42,54.42,3198.0,49.4002,49.4365,49.3911,49.3911,3198.0
2015-12-31 12:50:00,54.42,54.43,54.39,54.39,11228.0,49.3911,49.4002,49.3639,49.3639,11228.0
2015-12-31 12:55:00,54.4,54.42,54.34,54.34,6954.0,49.373,49.3911,49.3185,49.3185,6954.0
2015-12-31 13:00:00,54.35,54.37,54.29,54.31,9200.0,49.3276,49.3457,49.2731,49.2913,9200.0
2015-12-31 13:05:00,54.3,54.3,54.19,54.2,4540.0,49.2822,49.2822,49.1824,49.1915,4540.0
2015-12-31 13:10:00,54.2,54.27,54.2,54.25,5400.0,49.1915,49.255,49.1915,49.2368,5400.0
2015-12-31 13:15:00,54.21,54.24,54.19,54.22,4993.0,49.2005,49.2278,49.1824,49.2096,4993.0
2015-12-31 13:20:00,54.21,54.31,54.2,54.31,6632.0,49.2005,49.2913,49.1915,49.2913,6632.0
2015-12-31 13:25:00,54.31,54.32,54.22,54.25,10267.0,49.2913,49.3004,49.2096,49.2368,10267.0
2015-12-31 13:30:00,54.25,54.29,54.22,54.28,6693.0,49.2368,49.2731,49.2096,49.2641,6693.0
2015-12-31 13:35:00,54.3,54.31,54.26,54.3,5700.0,49.2822,49.2913,49.2459,49.2822,5700.0
2015-12-31 13:40:00,54.3,54.4,54.3,54.38,5192.0,49.2822,49.373,49.2822,49.3548,5192.0
2015-12-31 13:45:00,54.41,54.42,54.33,54.36,4706.0,49.382,49.3911,49.3094,49.3367,4706.0
2015-12-31 13:50:00,54.37,54.39,54.35,54.36,6700.0,49.3457,49.3639,49.3276,49.3367,6700.0
2015-12-31 13:55:00,54.37,54.38,54.34,54.37,15954.0,49.3457,49.3548,49.3185,49.3457,15954.0
2015-12-31 14:00:00,54.38,54.46,54.36,54.37,22330.0,49.3548,49.4274,49.3367,49.3457,22330.0
2015-12-31 14:05:00,54.37,54.37,54.31,54.31,9934.0,49.3457,49.3457,49.2913,49.2913,9934.0
2015-12-31 14:10:00,54.33,54.38,54.32,54.36,7275.0,49.3094,49.3548,49.3004,49.3367,7275.0
2015-12-31 14:15:00,54.35,54.36,54.31,54.31,17888.0,49.3276,49.3367,49.2913,49.2913,17888.0
2015-12-31 14:20:00,54.31,54.32,54.24,54.26,8100.0,49.2913,49.3004,49.2278,49.2459,8100.0
2015-12-31 14:25:00,54.26,54.28,54.2,54.26,7410.0,49.2459,49.2641,49.1915,49.2459,7410.0
2015-12-31 14:30:00,54.25,54.27,54.18,54.25,9707.0,49.2368,49.255,49.1733,49.2368,9707.0
2015-12-31 14:35:00,54.26,54.26,54.15,54.18,16191.0,49.2459,49.2459,49.1461,49.1733,16191.0
2015-12-31 14:40:00,54.19,54.23,54.18,54.19,13369.0,49.1824,49.2187,49.1733,49.1824,13369.0
2015-12-31 14:45:00,54.2,54.25,54.2,54.21,4793.0,49.1915,49.2368,49.1915,49.2005,4793.0
2015-12-31 14:50:00,54.22,54.25,54.19,54.2,8427.0,49.2096,49.2368,49.1824,49.1915,8427.0
2015-12-31 14:55:00,54.2,54.26,54.19,54.22,13811.0,49.1915,49.2459,49.1824,49.2096,13811.0
2015-12-31 15:00:00,54.2,54.22,54.18,54.18,9400.0,49.1915,49.2096,49.1733,49.1733,9400.0
2015-12-31 15:05:00,54.19,54.22,54.15,54.15,5350.0,49.1824,49.2096,49.1461,49.1461,5350.0
2015-12-31 15:10:00,54.14,54.14,54.05,54.05,25427.0,49.137,49.137,49.0553,49.0553,25427.0
2015-12-31 15:15:00,54.05,54.15,54.05,54.12,17963.0,49.0553,49.1461,49.0553,49.1188,17963.0
2015-12-31 15:20:00,54.12,54.13,54.06,54.09,25116.0,49.1188,49.1279,49.0644,49.0916,25116.0
2015-12-31 15:25:00,54.09,54.11,54.05,54.05,25031.0,49.0916,49.1098,49.0553,49.0553,25031.0
2015-12-31 15:30:00,54.05,54.16,54.04,54.16,31818.0,49.0553,49.1552,49.0462,49.1552,31818.0
2015-12-31 15:35:00,54.17,54.17,54.08,54.12,35789.0,49.1642,49.1642,49.0825,49.1188,35789.0
2015-12-31 15:40:00,54.13,54.13,54.04,54.08,29093.0,49.1279,49.1279,49.0462,49.0825,29093.0
2015-12-31 15:45:00,54.07,54.07,54.01,54.03,32480.0,49.0735,49.0735,49.019,49.0372,32480.0
2015-12-31 15:50:00,54.03,54.03,53.96,53.97,43539.0,49.0372,49.0372,48.9736,48.9827,43539.0
2015-12-31 15:55:00,53.97,53.97,53.8,53.81,122413.0,48.9827,48.9827,48.8284,48.8375,122413.0
2016-01-04 09:30:00,53.0,53.2,52.5,52.82,124549.0,48.1023,48.2839,47.6485,47.939,124549.0
2016-01-04 09:35:00,52.82,53.09,52.81,52.94,39555.0,47.939,48.184,47.9299,48.0479,39555.0
2016-01-04 09:40:00,52.9,53.1,52.69,53.07,25375.0,48.0116,48.1931,47.821,48.1659,25375.0
2016-01-04 09:45:00,53.1,53.18,52.9,53.16,51194.0,48.1931,48.2657,48.0116,48.2476,51194.0
2016-01-04 09:50:00,53.16,53.53,53.11,53.46,42169.0,48.2476,48.5834,48.2022,48.5198,42169.0
2016-01-04 09:55:00,53.44,53.66,53.43,53.61,37380.0,48.5017,48.7014,48.4926,48.656,37380.0
2016-01-04 10:00:00,53.61,53.66,53.32,53.4,36769.0,48.656,48.7014,48.3928,48.4654,36769.0
2016-01-04 10:05:00,53.37,53.5,53.35,53.49,16802.0,48.4382,48.5561,48.42,48.5471,16802.0
2016-01-04 10:10:00,53.51,53.68,53.44,53.68,25292.0,48.5652,48.7195,48.5017,48.7195,25292.0
2016-01-04 10:15:00,53.68,53.79,53.64,53.72,28169.0,48.7195,48.8193,48.6832,48.7558,28169.0
2016-01-04 10:20:00,53.71,53.8,53.67,53.69,30484.0,48.7467,48.8284,48.7104,48.7286,30484.0
2016-01-04 10:25:00,53.68,53.72,53.63,53.68,40810.0,48.7195,48.7558,48.6741,48.7195,40810.0
2016-01-04 10:30:00,53.68,53.78,53.61,53.61,97015.0,48.7195,48.8103,48.656,48.656,97015.0
2016-01-04 10:35:00,53.6,53.61,53.36,53.49,23068.0,48.6469,48.656,48.4291,48.5471,23068.0
2016-01-04 10:40:00,53.48,53.52,53.43,53.52,22685.0,48.538,48.5743,48.4926,48.5743,22685.0
2016-01-04 10:45:00,53.52,53.58,53.41,53.58,22917.0,48.5743,48.6287,48.4745,48.6287,22917.0
2016-01-04 10:50:00,53.59,53.59,53.48,53.53,24515.0,48.6378,48.6378,48.538,48.5834,24515.0
2016-01-04 10:55:00,53.53,53.57,53.45,53.46,69424.0,48.5834,48.6197,48.5108,48.5198,69424.0
2016-01-04 11:00:00,53.46,53.47,53.26,53.28,67691.0,48.5198,48.5289,48.3383,48.3565,67691.0
2016-01-04 11:05:00,53.27,53.36,53.25,53.33,25252.0,48.3474,48.4291,48.3292,48.4019,25252.0
2016-01-04 11:10:00,53.29,53.37,53.25,53.25,30235.0,48.3655,48.4382,48.3292,48.3292,30235.0
2016-01-04 11:15:00,53.25,53.34,53.23,53.32,33905.0,48.3292,48.4109,48.3111,48.3928,33905.0
2016-01-04 11:20:00,53.31,53.35,53.25,53.33,22202.0,48.3837,48.42,48.3292,48.4019,22202.0
2016-01-04 11:25:00,53.33,53.34,53.23,53.3,42708.0,48.4019,48.4109,48.3111,48.3746,42708.0
2016-01-04 11:30:00,53.3,53.49,53.29,53.47,25341.0,48.3746,48.5471,48.3655,48.5289,25341.0
2016-01-04 11:35:00,53.47,53.58,53.42,53.57,16904.0,48.5289,48.6287,48.4835,48.6197,16904.0
2016-01-04 11:40:00,53.57,53.68,53.56,53.62,27498.0,48.6197,48.7195,48.6106,48.6651,27498.0
2016-01-04 11:45:00,53.64,53.74,53.59,53.71,18321.0,48.6832,48.774,48.6378,48.7467,18321.0
2016-01-04 11:50:00,53.71,53.78,53.68,53.75,25143.0,48.7467,48.8103,48.7195,48.783,25143.0
2016-01-04 11:55:00,53.75,53.78,53.65,53.72,23900.0,48.783,48.8103,48.6923,48.7558,23900.0
2016-01-04 12:00:00,53.72,53.74,53.65,53.71,33984.0,48.7558,48.774,48.6923,48.7467,33984.0
2016-01-04 12:05:00,53.71,53.78,53.69,53.7,69414.0,48.7467,48.8103,48.7286,48.7377,69414.0
2016-01-04 12:10:00,53.7,53.75,53.69,53.7,49720.0,48.7377,48.783,48.7286,48.7377,49720.0
2016-01-04 12:15:00,53.7,53.78,53.68,53.74,60066.0,48.7377,48.8103,48.7195,48.774,60066.0
2016-01-04 12:20:00,53.74,53.78,53.71,53.71,53798.0,48.774,48.8103,48.7467,48.7467,53798.0
2016-01-04 12:25:00,53.72,53.78,53.71,53.75,64463.0,48.7558,48.8103,48.7467,48.783,64463.0
2016-01-04 12:30:00,53.75,53.81,53.73,53.79,74075.0,48.783,48.8375,48.7649,48.8193,74075.0
2016-01-04 12:35:00,53.79,53.95,53.79,53.93,43691.0,48.8193,48.9646,48.8193,48.9464,43691.0
2016-01-04 12:40:00,53.93,54.04,53.89,54.04,17180.0,48.9464,49.0462,48.9101,49.0462,17180.0
2016-01-04 12:45:00,54.04,54.07,54.02,54.05,19689.0,49.0462,49.0735,49.0281,49.0553,19689.0
2016-01-04 12:50:00,54.05,54.13,54.04,54.11,19307.0,49.0553,49.1279,49.0462,49.1098,19307.0
2016-01-04 12:55:00,54.11,54.12,54.02,54.08,26495.0,49.1098,49.1188,49.0281,49.0825,26495.0
2016-01-04 13:00:00,54.08,54.12,54.02,54.09,32541.0,49.0825,49.1188,49.0281,49.0916,32541.0
2016-01-04 13:05:00,54.08,54.08,53.94,54.01,18643.0,49.0825,49.0825,48.9555,49.019,18643.0
2016-01-04 13:10:00,54.01,54.03,53.99,54.0,13783.0,49.019,49.0372,49.0009,49.0099,13783.0
2016-01-04 13:15:00,54.01,54.06,53.98,54.03,74349.0,49.019,49.0644,48.9918,49.0372,74349.0
2016-01-04 13:20:00,54.02,54.08,53.98,53.98,41821.0,49.0281,49.0825,48.9918,48.9918,41821.0
2016-01-04 13:25:00,53.98,54.02,53.95,54.0,27039.0,48.9918,49.0281,48.9646,49.0099,27039.0
2016-01-04 13:30:00,54.0,54.05,53.98,54.03,40047.0,49.0099,49.0553,48.9918,49.0372,40047.0
2016-01-04 13:35:00,54.02,54.07,53.99,54.05,24799.0,49.0281,49.0735,49.0009,49.0553,24799.0
2016-01-04 13:40:00,54.04,54.04,53.98,54.03,33618.0,49.0462,49.0462,48.9918,49.0372,33618.0
2016-01-04 13:45:00,54.04,54.05,53.97,53.99,29902.0,49.0462,49.0553,48.9827,49.0009,29902.0
2016-01-04 13:50:00,54.0,54.13,54.0,54.01,24266.0,49.0099,49.1279,49.0099,49.019,24266.0
2016-01-04 13:55:00,54.02,54.09,54.02,54.06,26522.0,49.0281,49.0916,49.0281,49.0644,26522.0
2016-01-04 14:00:00,54.06,54.06,53.95,53.99,21808.0,49.0644,49.0644,48.9646,49.0009,21808.0
2016-01-04 14:05:00,53.97,53.99,53.93,53.96,32567.0,48.9827,49.0009,48.9464,48.9736,32567.0
2016-01-04 14:10:00,53.96,53.98,53.88,53.9,37996.0,48.9736,48.9918,48.901,48.9192,37996.0
2016-01-04 14:15:00,53.9,53.91,53.76,53.8,35949.0,48.9192,48.9283,48.7921,48.8284,35949.0
2016-01-04 14:20:00,53.81,53.89,53.79,53.89,35923.0,48.8375,48.9101,48.8193,48.9101,35923.0
2016-01-04 14:25:00,53.89,53.91,53.86,53.89,38389.0,48.9101,48.9283,48.8829,48.9101,38389.0
2016-01-04 14:30:00,53.9,53.91,53.72,53.72,32108.0,48.9192,48.9283,48.7558,48.7558,32108.0
2016-01-04 14:35:00,53.73,53.78,53.67,53.75,34311.0,48.7649,48.8103,48.7104,48.783,34311.0
2016-01-04 14:40:00,53.74,53.79,53.71,53.78,20452.0,48.774,48.8193,48.7467,48.8103,20452.0
2016-01-04 14:45:00,53.78,53.81,53.68,53.69,23963.0,48.8103,48.8375,48.7195,48.7286,23963.0
2016-01-04 14:50:00,53.7,53.73,53.57,53.61,34420.0,48.7377,48.7649,48.6197,48.656,34420.0
2016-01-04 14:55:00,53.61,53.72,53.61,53.71,24099.0,48.656,48.7558,48.656,48.7467,24099.0
2016-01-04 15:00:00,53.72,53.72,53.62,53.62,19059.0,48.7558,48.7558,48.6651,48.6651,19059.0
2016-01-04 15:05:00,53.62,53.72,53.6,53.66,23899.0,48.6651,48.7558,48.6469,48.7014,23899.0
2016-01-04 15:10:00,53.66,53.69,53.61,53.67,28709.0,48.7014,48.7286,48.656,48.7104,28709.0
2016-01-04 15:15:00,53.67,53.76,53.67,53.73,37735.0,48.7104,48.7921,48.7104,48.7649,37735.0
2016-01-04 15:20:00,53.73,53.75,53.71,53.73,68230.0,48.7649,48.783,48.7467,48.7649,68230.0
2016-01-04 15:25:00,53.73,53.79,53.73,53.77,31265.0,48.7649,48.8193,48.7649,48.8012,31265.0
2016-01-04 15:30:00,53.78,53.87,53.77,53.86,50642.0,48.8103,48.892,48.8012,48.8829,50642.0
2016-01-04 15:35:00,53.85,53.96,53.83,53.96,46782.0,48.8738,48.9736,48.8556,48.9736,46782.0
2016-01-04 15:40:00,53.96,54.08,53.94,54.06,84945.0,48.9736,49.0825,48.9555,49.0644,84945.0
2016-01-04 15:45:00,54.06,54.21,54.05,54.21,83704.0,49.0644,49.2005,49.0553,49.2005,83704.0
2016-01-04 15:50:00,54.21,54.24,54.12,54.18,109667.0,49.2005,49.2278,49.1188,49.1733,109667.0
2016-01-04 15:55:00,54.18,54.37,54.17,54.36,277113.0,49.1733,49.3457,49.1642,49.3367,277113.0
2016-01-05 09:30:00,54.37,54.68,54.26,54.56,51057.0,49.3457,49.6271,49.2459,49.5182,51057.0
2016-01-05 09:35:00,54.53,54.98,54.44,54.73,47495.0,49.491,49.8994,49.4093,49.6725,47495.0
2016-01-05 09:40:00,54.73,54.96,54.71,54.8,52137.0,49.6725,49.8812,49.6543,49.736,52137.0
2016-01-05 09:45:00,54.8,54.84,54.59,54.68,52847.0,49.736,49.7723,49.5454,49.6271,52847.0
2016-01-05 09:50:00,54.68,54.73,54.29,54.32,48740.0,49.6271,49.6725,49.2731,49.3004,48740.0
2016-01-05 09:55:00,54.31,54.43,54.22,54.23,17451.0,49.2913,49.4002,49.2096,49.2187,17451.0
2016-01-05 10:00:00,54.25,54.35,54.18,54.25,32253.0,49.2368,49.3276,49.1733,49.2368,32253.0
2016-01-05 10:05:00,54.28,54.36,54.25,54.3,25079.0,49.2641,49.3367,49.2368,49.2822,25079.0
2016-01-05 10:10:00,54.31,54.56,54.31,54.56,46746.0,49.2913,49.5182,49.2913,49.5182,46746.0
2016-01-05 10:15:00,54.56,54.59,54.5,54.53,18773.0,49.5182,49.5454,49.4637,49.491,18773.0
2016-01-05 10:20:00,54.52,54.53,54.34,54.38,27694.0,49.4819,49.491,49.3185,49.3548,27694.0
2016-01-05 10:25:00,54.36,54.49,54.34,54.49,19644.0,49.3367,49.4547,49.3185,49.4547,19644.0
2016-01-05 10:30:00,54.48,54.53,54.39,54.41,51711.0,49.4456,49.491,49.3639,49.382,51711.0
2016-01-05 10:35:00,54.42,54.6,54.38,54.59,26377.0,49.3911,49.5545,49.3548,49.5454,26377.0
2016-01-05 10:40:00,54.59,54.75,54.58,54.75,27199.0,49.5454,49.6906,49.5363,49.6906,27199.0
2016-01-05 10:45:00,54.76,54.77,54.66,54.75,27436.0,49.6997,49.7088,49.6089,49.6906,27436.0
2016-01-05 10:50:00,54.76,54.8,54.74,54.76,19937.0,49.6997,49.736,49.6816,49.6997,19937.0
2016-01-05 10:55:00,54.77,54.86,54.76,54.84,46679.0,49.7088,49.7905,49.6997,49.7723,46679.0
2016-01-05 11:00:00,54.84,54.85,54.79,54.8,38497.0,49.7723,49.7814,49.7269,49.736,38497.0
2016-01-05 11:05:00,54.81,54.89,54.8,54.86,28611.0,49.7451,49.8177,49.736,49.7905,28611.0
2016-01-05 11:10:00,54.85,54.87,54.8,54.85,30007.0,49.7814,49.7995,49.736,49.7814,30007.0
2016-01-05 11:15:00,54.85,54.95,54.84,54.92,45533.0,49.7814,49.8721,49.7723,49.8449,45533.0
2016-01-05 11:20:00,54.93,54.95,54.9,54.95,45539.0,49.854,49.8721,49.8268,49.8721,45539.0
2016-01-05 11:25:00,54.94,55.06,54.94,54.99,37070.0,49.8631,49.972,49.8631,49.9085,37070.0
2016-01-05 11:30:00,54.99,55.05,54.97,55.05,31392.0,49.9085,49.9629,49.8903,49.9629,31392.0
2016-01-05 11:35:00,55.05,55.09,54.99,55.01,38547.0,49.9629,49.9992,49.9085,49.9266,38547.0
2016-01-05 11:40:00,55.0,55.13,55.0,55.07,58429.0,49.9175,50.0355,49.9175,49.9811,58429.0
2016-01-05 11:45:00,55.06,55.09,54.99,55.04,33867.0,49.972,49.9992,49.9085,49.9538,33867.0
2016-01-05 11:50:00,55.04,55.08,55.02,55.07,27368.0,49.9538,49.9901,49.9357,49.9811,27368.0
2016-01-05 11:55:00,55.07,55.14,55.04,55.14,64129.0,49.9811,50.0446,49.9538,50.0446,64129.0
2016-01-05 12:00:00,55.15,55.17,54.96,54.96,35628.0,50.0537,50.0718,49.8812,49.8812,35628.0
2016-01-05 12:05:00,54.96,54.98,54.81,54.81,17869.0,49.8812,49.8994,49.7451,49.7451,17869.0
2016-01-05 12:10:00,54.81,54.84,54.75,54.78,29461.0,49.7451,49.7723,49.6906,49.7179,29461.0
2016-01-05 12:15:00,54.76,54.79,54.68,54.71,22746.0,49.6997,49.7269,49.6271,49.6543,22746.0
2016-01-05 12:20:00,54.7,54.8,54.69,54.75,27077.0,49.6453,49.736,49.6362,49.6906,27077.0
2016-01-05 12:25:00,54.75,54.78,54.69,54.72,30912.0,49.6906,49.7179,49.6362,49.6634,30912.0
2016-01-05 12:30:00,54.72,54.77,54.67,54.68,23454.0,49.6634,49.7088,49.618,49.6271,23454.0
2016-01-05 12:35:00,54.66,54.67,54.51,54.56,18514.0,49.6089,49.618,49.4728,49.5182,18514.0
2016-01-05 12:40:00,54.56,54.56,54.41,54.42,11347.0,49.5182,49.5182,49.382,49.3911,11347.0
2016-01-05 12:45:00,54.42,54.43,54.37,54.41,15495.0,49.3911,49.4002,49.3457,49.382,15495.0
2016-01-05 12:50:00,54.42,54.54,54.38,54.53,14114.0,49.3911,49.5,49.3548,49.491,14114.0
2016-01-05 12:55:00,54.55,54.63,54.53,54.63,13469.0,49.5091,49.5817,49.491,49.5817,13469.0
2016-01-05 13:00:00,54.64,54.82,54.64,54.82,24636.0,49.5908,49.7542,49.5908,49.7542,24636.0
2016-01-05 13:05:00,54.82,54.85,54.71,54.73,13641.0,49.7542,49.7814,49.6543,49.6725,13641.0
2016-01-05 13:10:00,54.73,54.79,54.7,54.71,20643.0,49.6725,49.7269,49.6453,49.6543,20643.0
2016-01-05 13:15:00,54.71,54.73,54.57,54.6,11415.0,49.6543,49.6725,49.5273,49.5545,11415.0
2016-01-05 13:20:00,54.6,54.62,54.55,54.6,11726.0,49.5545,49.5726,49.5091,49.5545,11726.0
2016-01-05 13:25:00,54.61,54.66,54.61,54.61,9093.0,49.5636,49.6089,49.5636,49.5636,9093.0
2016-01-05 13:30:00,54.61,54.64,54.58,54.59,12104.0,49.5636,49.5908,49.5363,49.5454,12104.0
2016-01-05 13:35:00,54.57,54.61,54.56,54.61,6500.0,49.5273,49.5636,49.5182,49.5636,6500.0
2016-01-05 13:40:00,54.61,54.75,54.61,54.75,18190.0,49.5636,49.6906,49.5636,49.6906,18190.0
2016-01-05 13:45:00,54.76,54.82,54.73,54.77,24065.0,49.6997,49.7542,49.6725,49.7088,24065.0
2016-01-05 13:50:00,54.78,54.8,54.74,54.79,20838.0,49.7179,49.736,49.6816,49.7269,20838.0
2016-01-05 13:55:00,54.78,54.8,54.67,54.67,18322.0,49.7179,49.736,49.618,49.618,18322.0
2016-01-05 14:00:00,54.69,54.71,54.62,54.68,12346.0,49.6362,49.6543,49.5726,49.6271,12346.0
2016-01-05 14:05:00,54.68,54.78,54.67,54.78,17858.0,49.6271,49.7179,49.618,49.7179,17858.0
2016-01-05 14:10:00,54.77,54.79,54.72,54.72,17678.0,49.7088,49.7269,49.6634,49.6634,17678.0
2016-01-05 14:15:00,54.71,54.86,54.7,54.86,21735.0,49.6543,49.7905,49.6453,49.7905,21735.0
2016-01-05 14:20:00,54.86,54.97,54.86,54.92,29767.0,49.7905,49.8903,49.7905,49.8449,29767.0
2016-01-05 14:25:00,54.91,54.92,54.84,54.85,26257.0,49.8358,49.8449,49.7723,49.7814,26257.0
2016-01-05 14:30:00,54.85,54.9,54.82,54.83,24804.0,49.7814,49.8268,49.7542,49.7632,24804.0
2016-01-05 14:35:00,54.83,54.86,54.78,54.82,29389.0,49.7632,49.7905,49.7179,49.7542,29389.0
2016-01-05 14:40:00,54.83,54.84,54.77,54.78,22668.0,49.7632,49.7723,49.7088,49.7179,22668.0
2016-01-05 14:45:00,54.78,54.85,54.77,54.83,41838.0,49.7179,49.7814,49.7088,49.7632,41838.0
2016-01-05 14:50:00,54.84,54.86,54.78,54.79,40739.0,49.7723,49.7905,49.7179,49.7269,40739.0
2016-01-05 14:55:00,54.78,54.84,54.75,54.81,41072.0,49.7179,49.7723,49.6906,49.7451,41072.0
2016-01-05 15:00:00,54.81,54.82,54.72,54.75,25762.0,49.7451,49.7542,49.6634,49.6906,25762.0
2016-01-05 15:05:00,54.74,54.76,54.68,54.74,21644.0,49.6816,49.6997,49.6271,49.6816,21644.0
2016-01-05 15:10:00,54.74,54.8,54.74,54.8,30473.0,49.6816,49.736,49.6816,49.736,30473.0
2016-01-05 15:15:00,54.8,54.8,54.7,54.7,20226.0,49.736,49.736,49.6453,49.6453,20226.0
2016-01-05 15:20:00,54.69,54.72,54.59,54.7,33273.0,49.6362,49.6634,49.5454,49.6453,33273.0
2016-01-05 15:25:00,54.69,54.82,54.68,54.82,28123.0,49.6362,49.7542,49.6271,49.7542,28123.0
2016-01-05 15:30:00,54.82,54.87,54.77,54.83,47721.0,49.7542,49.7995,49.7088,49.7632,47721.0
2016-01-05 15:35:00,54.83,54.85,54.74,54.74,40304.0,49.7632,49.7814,49.6816,49.6816,40304.0
2016-01-05 15:40:00,54.75,54.89,54.74,54.79,67399.0,49.6906,49.8177,49.6816,49.7269,67399.0
2016-01-05 15:45:00,54.79,54.81,54.73,54.76,59041.0,49.7269,49.7451,49.6725,49.6997,59041.0
2016-01-05 15:50:00,54.76,54.77,54.71,54.72,72395.0,49.6997,49.7088,49.6543,49.6634,72395.0
2016-01-05 15:55:00,54.72,54.76,54.68,54.72,99501.0,49.6634,49.6997,49.6271,49.6634,99501.0
2016-01-06 09:30:00,54.03,54.34,53.93,54.06,33197.0,49.0372,49.3185,48.9464,49.0644,33197.0
2016-01-06 09:35:00,54.05,54.53,54.04,54.41,45065.0,49.0553,49.491,49.0462,49.382,45065.0
2016-01-06 09:40:00,54.41,54.41,54.23,54.28,21020.0,49.382,49.382,49.2187,49.2641,21020.0
2016-01-06 09:45:00,54.24,54.24,54.08,54.24,32353.0,49.2278,49.2278,49.0825,49.2278,32353.0
2016-01-06 09:50:00,54.27,54.39,54.14,54.24,41874.0,49.255,49.3639,49.137,49.2278,41874.0
2016-01-06 09:55:00,54.25,54.3,54.01,54.09,25660.0,49.2368,49.2822,49.019,49.0916,25660.0
2016-01-06 10:00:00,54.06,54.08,53.9,53.93,28959.0,49.0644,49.0825,48.9192,48.9464,28959.0
2016-01-06 10:05:00,53.92,54.04,53.88,54.0,39047.0,48.9373,49.0462,48.901,49.0099,39047.0
2016-01-06 10:10:00,54.0,54.02,53.91,53.93,26258.0,49.0099,49.0281,48.9283,48.9464,26258.0
2016-01-06 10:15:00,53.92,54.03,53.92,54.02,14901.0,48.9373,49.0372,48.9373,49.0281,14901.0
2016-01-06 10:20:00,54.02,54.25,54.02,54.19,30022.0,49.0281,49.2368,49.0281,49.1824,30022.0
2016-01-06 10:25:00,54.19,54.34,54.17,54.34,6700.0,49.1824,49.3185,49.1642,49.3185,6700.0
2016-01-06 10:30:00,54.34,54.34,54.16,54.18,11866.0,49.3185,49.3185,49.1552,49.1733,11866.0
2016-01-06 10:35:00,54.19,54.19,54.03,54.04,20300.0,49.1824,49.1824,49.0372,49.0462,20300.0
2016-01-06 10:40:00,54.05,54.11,54.02,54.11,16091.0,49.0553,49.1098,49.0281,49.1098,16091.0
2016-01-06 10:45:00,54.11,54.17,53.99,54.17,23064.0,49.1098,49.1642,49.0009,49.1642,23064.0
2016-01-06 10:50:00,54.17,54.18,54.01,54.01,25285.0,49.1642,49.1733,49.019,49.019,25285.0
2016-01-06 10:55:00,54.02,54.09,53.99,53.99,13136.0,49.0281,49.0916,49.0009,49.0009,13136.0
2016-01-06 11:00:00,53.99,54.12,53.97,54.12,15869.0,49.0009,49.1188,48.9827,49.1188,15869.0
2016-01-06 11:05:00,54.11,54.11,54.03,54.04,14149.0,49.1098,49.1098,49.0372,49.0462,14149.0
2016-01-06 11:10:00,54.02,54.04,53.98,54.04,16745.0,49.0281,49.0462,48.9918,49.0462,16745.0
2016-01-06 11:15:00,54.04,54.06,53.96,54.04,18629.0,49.0462,49.0644,48.9736,49.0462,18629.0
2016-01-06 11:20:00,54.04,54.14,54.03,54.08,14075.0,49.0462,49.137,49.0372,49.0825,14075.0
2016-01-06 11:25:00,54.09,54.2,54.06,54.2,13082.0,49.0916,49.1915,49.0644,49.1915,13082.0
2016-01-06 11:30:00,54.21,54.23,54.11,54.14,12500.0,49.2005,49.2187,49.1098,49.137,12500.0
2016-01-06 11:35:00,54.12,54.15,54.05,54.1,13554.0,49.1188,49.1461,49.0553,49.1007,13554.0
2016-01-06 11:40:00,54.1,54.14,53.95,53.98,20854.0,49.1007,49.137,48.9646,48.9918,20854.0
2016-01-06 11:45:00,53.99,54.01,53.96,54.0,12524.0,49.0009,49.019,48.9736,49.0099,12524.0
2016-01-06 11:50:00,53.99,54.08,53.96,54.01,30693.0,49.0009,49.0825,48.9736,49.019,30693.0
2016-01-06 11:55:00,54.02,54.02,53.89,53.95,20550.0,49.0281,49.0281,48.9101,48.9646,20550.0
2016-01-06 12:00:00,53.95,53.99,53.91,53.93,15170.0,48.9646,49.0009,48.9283,48.9464,15170.0
2016-01-06 12:05:00,53.93,54.0,53.84,53.91,23376.0,48.9464,49.0099,48.8647,48.9283,23376.0
2016-01-06 12:10:00,53.91,53.98,53.87,53.96,13762.0,48.9283,48.9918,48.892,48.9736,13762.0
2016-01-06 12:15:00,53.96,53.97,53.9,53.91,9063.0,48.9736,48.9827,48.9192,48.9283,9063.0
2016-01-06 12:20:00,53.91,53.95,53.88,53.91,12309.0,48.9283,48.9646,48.901,48.9283,12309.0
2016-01-06 12:25:00,53.92,53.96,53.88,53.96,25502.0,48.9373,48.9736,48.901,48.9736,25502.0
2016-01-06 12:30:00,53.96,53.99,53.93,53.97,17200.0,48.9736,49.0009,48.9464,48.9827,17200.0
2016-01-06 12:35:00,53.97,54.12,53.94,54.03,19855.0,48.9827,49.1188,48.9555,49.0372,19855.0
2016-01-06 12:40:00,54.01,54.03,53.93,53.98,33313.0,49.019,49.0372,48.9464,48.9918,33313.0
2016-01-06 12:45:00,53.98,54.19,53.97,54.14,33313.0,48.9918,49.1824,48.9827,49.137,33313.0
2016-01-06 12:50:00,54.18,54.2,54.11,54.11,13186.0,49.1733,49.1915,49.1098,49.1098,13186.0
2016-01-06 12:55:00,54.1,54.13,54.05,54.07,12100.0,49.1007,49.1279,49.0553,49.0735,12100.0
2016-01-06 13:00:00,54.05,54.1,54.05,54.09,20829.0,49.0553,49.1007,49.0553,49.0916,20829.0
2016-01-06 13:05:00,54.08,54.1,53.95,53.96,13635.0,49.0825,49.1007,48.9646,48.9736,13635.0
2016-01-06 13:10:00,53.96,53.99,53.78,53.79,14570.0,48.9736,49.0009,48.8103,48.8193,14570.0
2016-01-06 13:15:00,53.79,53.86,53.78,53.79,10280.0,48.8193,48.8829,48.8103,48.8193,10280.0
2016-01-06 13:20:00,53.79,53.82,53.73,53.78,8574.0,48.8193,48.8466,48.7649,48.8103,8574.0
2016-01-06 13:25:00,53.8,53.8,53.57,53.58,45978.0,48.8284,48.8284,48.6197,48.6287,45978.0
2016-01-06 13:30:00,53.57,53.58,53.47,53.55,37027.0,48.6197,48.6287,48.5289,48.6015,37027.0
2016-01-06 13:35:00,53.55,53.7,53.55,53.68,28612.0,48.6015,48.7377,48.6015,48.7195,28612.0
2016-01-06 13:40:00,53.7,53.75,53.68,53.71,15283.0,48.7377,48.783,48.7195,48.7467,15283.0
2016-01-06 13:45:00,53.71,53.76,53.68,53.7,32420.0,48.7467,48.7921,48.7195,48.7377,32420.0
2016-01-06 13:50:00,53.7,53.82,53.7,53.78,27687.0,48.7377,48.8466,48.7377,48.8103,27687.0
2016-01-06 13:55:00,53.78,53.81,53.68,53.68,10387.0,48.8103,48.8375,48.7195,48.7195,10387.0
2016-01-06 14:00:00,53.68,53.78,53.62,53.71,19131.0,48.7195,48.8103,48.6651,48.7467,19131.0
2016-01-06 14:05:00,53.72,53.88,53.65,53.88,31230.0,48.7558,48.901,48.6923,48.901,31230.0
2016-01-06 14:10:00,53.88,53.89,53.77,53.83,18730.0,48.901,48.9101,48.8012,48.8556,18730.0
2016-01-06 14:15:00,53.84,53.9,53.81,53.9,20574.0,48.8647,48.9192,48.8375,48.9192,20574.0
2016-01-06 14:20:00,53.88,53.88,53.75,53.77,15300.0,48.901,48.901,48.783,48.8012,15300.0
2016-01-06 14:25:00,53.76,53.86,53.74,53.76,22931.0,48.7921,48.8829,48.774,48.7921,22931.0
2016-01-06 14:30:00,53.76,53.8,53.74,53.78,20355.0,48.7921,48.8284,48.774,48.8103,20355.0
2016-01-06 14:35:00,53.8,53.81,53.66,53.66,23558.0,48.8284,48.8375,48.7014,48.7014,23558.0
2016-01-06 14:40:00,53.65,53.65,53.46,53.48,32153.0,48.6923,48.6923,48.5198,48.538,32153.0
2016-01-06 14:45:00,53.49,53.5,53.37,53.38,34522.0,48.5471,48.5561,48.4382,48.4472,34522.0
2016-01-06 14:50:00,53.39,53.47,53.37,53.39,33849.0,48.4563,48.5289,48.4382,48.4563,33849.0
2016-01-06 14:55:00,53.38,53.41,53.29,53.34,30935.0,48.4472,48.4745,48.3655,48.4109,30935.0
2016-01-06 15:00:00,53.34,53.42,53.34,53.42,22869.0,48.4109,48.4835,48.4109,48.4835,22869.0
2016-01-06 15:05:00,53.41,53.54,53.39,53.52,19109.0,48.4745,48.5924,48.4563,48.5743,19109.0
2016-01-06 15:10:00,53.52,53.7,53.49,53.69,32081.0,48.5743,48.7377,48.5471,48.7286,32081.0
2016-01-06 15:15:00,53.69,53.83,53.66,53.83,32426.0,48.7286,48.8556,48.7014,48.8556,32426.0
2016-01-06 15:20:00,53.83,53.92,53.81,53.92,56442.0,48.8556,48.9373,48.8375,48.9373,56442.0
2016-01-06 15:25:00,53.92,53.99,53.88,53.95,36963.0,48.9373,49.0009,48.901,48.9646,36963.0
2016-01-06 15:30:00,53.94,54.02,53.92,53.95,33094.0,48.9555,49.0281,48.9373,48.9646,33094.0
2016-01-06 15:35:00,53.95,53.98,53.91,53.97,51538.0,48.9646,48.9918,48.9283,48.9827,51538.0
2016-01-06 15:40:00,53.97,54.01,53.94,53.96,70998.0,48.9827,49.019,48.9555,48.9736,70998.0
2016-01-06 15:45:00,53.97,53.99,53.91,53.94,83434.0,48.9827,49.0009,48.9283,48.9555,83434.0
2016-01-06 15:50:00,53.94,53.94,53.78,53.82,55072.0,48.9555,48.9555,48.8103,48.8466,55072.0
2016-01-06 15:55:00,53.81,53.92,53.79,53.91,119931.0,48.8375,48.9373,48.8193,48.9283,119931.0
2016-01-07 09:30:00,52.97,53.49,52.5,53.41,47828.0,48.0751,48.5471,47.6485,48.4745,47828.0
2016-01-07 09:35:00,53.4,53.94,53.39,53.88,36767.0,48.4654,48.9555,48.4563,48.901,36767.0
2016-01-07 09:40:00,53.88,54.12,53.85,54.1,44514.0,48.901,49.1188,48.8738,49.1007,44514.0
2016-01-07 09:45:00,54.13,54.64,54.11,54.64,56391.0,49.1279,49.5908,49.1098,49.5908,56391.0
2016-01-07 09:50:00,54.64,54.83,54.58,54.73,97054.0,49.5908,49.7632,49.5363,49.6725,97054.0
2016-01-07 09:55:00,54.73,54.99,54.66,54.91,63436.0,49.6725,49.9085,49.6089,49.8358,63436.0
2016-01-07 10:00:00,54.87,55.11,54.81,55.02,60064.0,49.7995,50.0174,49.7451,49.9357,60064.0
2016-01-07 10:05:00,55.01,55.01,54.77,54.91,46633.0,49.9266,49.9266,49.7088,49.8358,46633.0
2016-01-07 10:10:00,54.91,54.91,54.71,54.78,22592.0,49.8358,49.8358,49.6543,49.7179,22592.0
2016-01-07 10:15:00,54.78,54.9,54.78,54.85,33581.0,49.7179,49.8268,49.7179,49.7814,33581.0
2016-01-07 10:20:00,54.86,54.96,54.73,54.73,38440.0,49.7905,49.8812,49.6725,49.6725,38440.0
2016-01-07 10:25:00,54.75,54.81,54.59,54.65,38283.0,49.6906,49.7451,49.5454,49.5999,38283.0
2016-01-07 10:30:00,54.65,54.88,54.65,54.85,42270.0,49.5999,49.8086,49.5999,49.7814,42270.0
2016-01-07 10:35:00,54.87,54.91,54.81,54.87,25593.0,49.7995,49.8358,49.7451,49.7995,25593.0
2016-01-07 10:40:00,54.87,54.87,54.73,54.74,30312.0,49.7995,49.7995,49.6725,49.6816,30312.0
2016-01-07 10:45:00,54.75,54.88,54.69,54.87,16876.0,49.6906,49.8086,49.6362,49.7995,16876.0
2016-01-07 10:50:00,54.88,55.03,54.85,54.97,22428.0,49.8086,49.9448,49.7814,49.8903,22428.0
2016-01-07 10:55:00,54.97,55.08,54.97,55.04,33346.0,49.8903,49.9901,49.8903,49.9538,33346.0
2016-01-07 11:00:00,55.01,55.07,54.96,55.01,43879.0,49.9266,49.9811,49.8812,49.9266,43879.0
2016-01-07 11:05:00,55.02,55.09,54.96,55.03,26594.0,49.9357,49.9992,49.8812,49.9448,26594.0
2016-01-07 11:10:00,55.02,55.11,54.97,54.99,24029.0,49.9357,50.0174,49.8903,49.9085,24029.0
2016-01-07 11:15:00,55.01,55.11,54.99,55.03,30030.0,49.9266,50.0174,49.9085,49.9448,30030.0
2016-01-07 11:20:00,55.05,55.1,54.92,54.97,30033.0,49.9629,50.0083,49.8449,49.8903,30033.0
2016-01-07 11:25:00,54.99,55.02,54.93,54.98,34164.0,49.9085,49.9357,49.854,49.8994,34164.0
2016-01-07 11:30:00,55.0,55.01,54.9,54.98,46957.0,49.9175,49.9266,49.8268,49.8994,46957.0
2016-01-07 11:35:00,54.99,55.01,54.94,54.96,36087.0,49.9085,49.9266,49.8631,49.8812,36087.0
2016-01-07 11:40:00,54.96,54.96,54.86,54.94,18404.0,49.8812,49.8812,49.7905,49.8631,18404.0
2016-01-07 11:45:00,54.94,54.95,54.77,54.82,18766.0,49.8631,49.8721,49.7088,49.7542,18766.0
2016-01-07 11:50:00,54.8,55.0,54.76,54.79,59427.0,49.736,49.9175,49.6997,49.7269,59427.0
2016-01-07 11:55:00,54.8,54.81,54.74,54.75,18797.0,49.736,49.7451,49.6816,49.6906,18797.0
2016-01-07 12:00:00,54.73,54.84,54.71,54.75,22389.0,49.6725,49.7723,49.6543,49.6906,22389.0
2016-01-07 12:05:00,54.75,54.78,54.67,54.74,25506.0,49.6906,49.7179,49.618,49.6816,25506.0
2016-01-07 12:10:00,54.75,54.76,54.66,54.73,31721.0,49.6906,49.6997,49.6089,49.6725,31721.0
2016-01-07 12:15:00,54.74,54.82,54.7,54.77,19146.0,49.6816,49.7542,49.6453,49.7088,19146.0
2016-01-07 12:20:00,54.77,54.78,54.65,54.66,26439.0,49.7088,49.7179,49.5999,49.6089,26439.0
2016-01-07 12:25:00,54.67,54.69,54.56,54.6,29906.0,49.618,49.6362,49.5182,49.5545,29906.0
2016-01-07 12:30:00,54.61,54.65,54.57,54.65,23497.0,49.5636,49.5999,49.5273,49.5999,23497.0
2016-01-07 12:35:00,54.65,54.66,54.58,54.61,22812.0,49.5999,49.6089,49.5363,49.5636,22812.0
2016-01-07 12:40:00,54.6,54.63,54.56,54.56,29276.0,49.5545,49.5817,49.5182,49.5182,29276.0
2016-01-07 12:45:00,54.57,54.69,54.54,54.67,61896.0,49.5273,49.6362,49.5,49.618,61896.0
2016-01-07 12:50:00,54.67,54.71,54.62,54.62,99411.0,49.618,49.6543,49.5726,49.5726,99411.0
2016-01-07 12:55:00,54.62,54.72,54.6,54.67,77034.0,49.5726,49.6634,49.5545,49.618,77034.0
2016-01-07 13:00:00,54.67,54.69,54.61,54.63,28600.0,49.618,49.6362,49.5636,49.5817,28600.0
2016-01-07 13:05:00,54.63,54.63,54.45,54.45,47940.0,49.5817,49.5817,49.4184,49.4184,47940.0
2016-01-07 13:10:00,54.45,54.46,54.29,54.34,60113.0,49.4184,49.4274,49.2731,49.3185,60113.0
2016-01-07 13:15:00,54.33,54.37,54.27,54.3,26482.0,49.3094,49.3457,49.255,49.2822,26482.0
2016-01-07 13:20:00,54.28,54.31,54.2,54.22,29984.0,49.2641,49.2913,49.1915,49.2096,29984.0
2016-01-07 13:25:00,54.23,54.3,54.22,54.22,18209.0,49.2187,49.2822,49.2096,49.2096,18209.0
2016-01-07 13:30:00,54.22,54.27,54.12,54.14,21054.0,49.2096,49.255,49.1188,49.137,21054.0
2016-01-07 13:35:00,54.16,54.19,53.95,54.01,21330.0,49.1552,49.1824,48.9646,49.019,21330.0
2016-01-07 13:40:00,54.0,54.04,53.93,54.01,18069.0,49.0099,49.0462,48.9464,49.019,18069.0
2016-01-07 13:45:00,54.01,54.07,53.97,54.02,30139.0,49.019,49.0735,48.9827,49.0281,30139.0
2016-01-07 13:50:00,54.02,54.05,53.94,54.02,40317.0,49.0281,49.0553,48.9555,49.0281,40317.0
2016-01-07 13:55:00,54.01,54.03,53.88,53.91,31610.0,49.019,49.0372,48.901,48.9283,31610.0
2016-01-07 14:00:00,53.91,54.02,53.9,53.98,30181.0,48.9283,49.0281,48.9192,48.9918,30181.0
2016-01-07 14:05:00,53.98,54.05,53.93,54.01,34491.0,48.9918,49.0553,48.9464,49.019,34491.0
2016-01-07 14:10:00,54.0,54.08,53.96,53.98,33533.0,49.0099,49.0825,48.9736,48.9918,33533.0
2016-01-07 14:15:00,54.01,54.04,53.93,54.0,35703.0,49.019,49.0462,48.9464,49.0099,35703.0
2016-01-07 14:20:00,54.0,54.03,53.92,53.94,31290.0,49.0099,49.0372,48.9373,48.9555,31290.0
2016-01-07 14:25:00,53.94,53.96,53.78,53.82,39564.0,48.9555,48.9736,48.8103,48.8466,39564.0
2016-01-07 14:30:00,53.8,53.91,53.71,53.8,33188.0,48.8284,48.9283,48.7467,48.8284,33188.0
2016-01-07 14:35:00,53.8,53.97,53.78,53.97,24009.0,48.8284,48.9827,48.8103,48.9827,24009.0
2016-01-07 14:40:00,53.98,54.04,53.93,54.02,25647.0,48.9918,49.0462,48.9464,49.0281,25647.0
2016-01-07 14:45:00,54.02,54.05,53.98,54.02,33233.0,49.0281,49.0553,48.9918,49.0281,33233.0
2016-01-07 14:50:00,54.02,54.05,53.93,53.93,28634.0,49.0281,49.0553,48.9464,48.9464,28634.0
2016-01-07 14:55:00,53.94,53.98,53.8,53.82,48829.0,48.9555,48.9918,48.8284,48.8466,48829.0
2016-01-07 15:00:00,53.81,53.87,53.78,53.78,73916.0,48.8375,48.892,48.8103,48.8103,73916.0
2016-01-07 15:05:00,53.76,53.9,53.76,53.9,29287.0,48.7921,48.9192,48.7921,48.9192,29287.0
2016-01-07 15:10:00,53.89,53.97,53.85,53.88,34055.0,48.9101,48.9827,48.8738,48.901,34055.0
2016-01-07 15:15:00,53.89,53.93,53.82,53.88,36977.0,48.9101,48.9464,48.8466,48.901,36977.0
2016-01-07 15:20:00,53.86,53.86,53.67,53.75,45809.0,48.8829,48.8829,48.7104,48.783,45809.0
2016-01-07 15:25:00,53.73,53.73,53.61,53.63,30353.0,48.7649,48.7649,48.656,48.6741,30353.0
2016-01-07 15:30:00,53.62,53.99,53.62,53.98,81805.0,48.6651,49.0009,48.6651,48.9918,81805.0
2016-01-07 15:35:00,53.98,54.13,53.94,54.08,54499.0,48.9918,49.1279,48.9555,49.0825,54499.0
2016-01-07 15:40:00,54.07,54.08,53.85,53.85,50846.0,49.0735,49.0825,48.8738,48.8738,50846.0
2016-01-07 15:45:00,53.85,54.12,53.85,54.04,62472.0,48.8738,49.1188,48.8738,49.0462,62472.0
2016-01-07 15:50:00,54.04,54.04,53.91,53.98,86921.0,49.0462,49.0462,48.9283,48.9918,86921.0
2016-01-07 15:55:00,53.97,54.04,53.75,53.76,172517.0,48.9827,49.0462,48.783,48.7921,172517.0
2016-01-08 09:30:00,53.84,53.84,53.34,53.61,74867.0,48.8647,48.8647,48.4109,48.656,74867.0
2016-01-08 09:35:00,53.62,53.65,53.28,53.47,39568.0,48.6651,48.6923,48.3565,48.5289,39568.0
2016-01-08 09:40:00,53.45,53.45,53.18,53.18,16877.0,48.5108,48.5108,48.2657,48.2657,16877.0
2016-01-08 09:45:00,53.17,53.22,53.02,53.08,33840.0,48.2566,48.302,48.1205,48.175,33840.0
2016-01-08 09:50:00,53.05,53.08,52.85,52.91,33280.0,48.1477,48.175,47.9662,48.0207,33280.0
2016-01-08 09:55:00,52.92,53.05,52.88,53.01,27250.0,48.0297,48.1477,47.9934,48.1114,27250.0
2016-01-08 10:00:00,53.01,53.08,52.68,52.79,60822.0,48.1114,48.175,47.8119,47.9118,60822.0
2016-01-08 10:05:00,52.8,52.84,52.72,52.8,22526.0,47.9208,47.9571,47.8482,47.9208,22526.0
2016-01-08 10:10:00,52.77,52.88,52.73,52.79,27789.0,47.8936,47.9934,47.8573,47.9118,27789.0
2016-01-08 10:15:00,52.82,52.87,52.78,52.81,31200.0,47.939,47.9844,47.9027,47.9299,31200.0
2016-01-08 10:20:00,52.8,52.8,52.71,52.79,15757.0,47.9208,47.9208,47.8391,47.9118,15757.0
2016-01-08 10:25:00,52.78,52.96,52.77,52.89,17043.0,47.9027,48.066,47.8936,48.0025,17043.0
2016-01-08 10:30:00,52.91,52.91,52.77,52.79,18018.0,48.0207,48.0207,47.8936,47.9118,18018.0
2016-01-08 10:35:00,52.78,52.85,52.71,52.72,26146.0,47.9027,47.9662,47.8391,47.8482,26146.0
2016-01-08 10:40:00,52.73,52.84,52.68,52.78,10299.0,47.8573,47.9571,47.8119,47.9027,10299.0
2016-01-08 10:45:00,52.75,53.04,52.75,53.01,28715.0,47.8754,48.1386,47.8754,48.1114,28715.0
2016-01-08 10:50:00,53.0,53.04,52.92,52.95,18578.0,48.1023,48.1386,48.0297,48.057,18578.0
2016-01-08 10:55:00,52.95,52.97,52.89,52.9,22038.0,48.057,48.0751,48.0025,48.0116,22038.0
2016-01-08 11:00:00,52.9,52.96,52.84,52.87,14647.0,48.0116,48.066,47.9571,47.9844,14647.0
2016-01-08 11:05:00,52.89,52.9,52.76,52.8,14501.0,48.0025,48.0116,47.8845,47.9208,14501.0
2016-01-08 11:10:00,52.79,52.81,52.69,52.72,16571.0,47.9118,47.9299,47.821,47.8482,16571.0
2016-01-08 11:15:00,52.72,52.74,52.67,52.7,23792.0,47.8482,47.8664,47.8028,47.8301,23792.0
2016-01-08 11:20:00,52.71,52.74,52.68,52.7,23114.0,47.8391,47.8664,47.8119,47.8301,23114.0
2016-01-08 11:25:00,52.69,52.74,52.56,52.64,19333.0,47.821,47.8664,47.703,47.7756,19333.0
2016-01-08 11:30:00,52.66,52.68,52.45,52.45,15282.0,47.7938,47.8119,47.6032,47.6032,15282.0
2016-01-08 11:35:00,52.45,52.55,52.43,52.53,15063.0,47.6032,47.6939,47.585,47.6758,15063.0
2016-01-08 11:40:00,52.53,52.61,52.44,52.6,27922.0,47.6758,47.7484,47.5941,47.7393,27922.0
2016-01-08 11:45:00,52.62,52.66,52.58,52.65,12126.0,47.7575,47.7938,47.7212,47.7847,12126.0
2016-01-08 11:50:00,52.62,52.75,52.59,52.74,11646.0,47.7575,47.8754,47.7302,47.8664,11646.0
2016-01-08 11:55:00,52.75,52.79,52.71,52.79,19518.0,47.8754,47.9118,47.8391,47.9118,19518.0
2016-01-08 12:00:00,52.79,52.82,52.74,52.76,13148.0,47.9118,47.939,47.8664,47.8845,13148.0
2016-01-08 12:05:00,52.79,52.87,52.78,52.86,25859.0,47.9118,47.9844,47.9027,47.9753,25859.0
2016-01-08 12:10:00,52.87,52.87,52.77,52.83,12492.0,47.9844,47.9844,47.8936,47.9481,12492.0
2016-01-08 12:15:00,52.85,52.9,52.83,52.88,21435.0,47.9662,48.0116,47.9481,47.9934,21435.0
2016-01-08 12:20:00,52.87,52.93,52.85,52.92,8907.0,47.9844,48.0388,47.9662,48.0297,8907.0
2016-01-08 12:25:00,52.93,52.94,52.85,52.93,17105.0,48.0388,48.0479,47.9662,48.0388,17105.0
2016-01-08 12:30:00,52.93,52.93,52.84,52.85,12682.0,48.0388,48.0388,47.9571,47.9662,12682.0
2016-01-08 12:35:00,52.84,52.86,52.78,52.78,12980.0,47.9571,47.9753,47.9027,47.9027,12980.0
2016-01-08 12:40:00,52.79,52.85,52.78,52.85,9835.0,47.9118,47.9662,47.9027,47.9662,9835.0
2016-01-08 12:45:00,52.84,52.97,52.83,52.94,31509.0,47.9571,48.0751,47.9481,48.0479,31509.0
2016-01-08 12:50:00,52.92,52.92,52.8,52.92,10500.0,48.0297,48.0297,47.9208,48.0297,10500.0
2016-01-08 12:55:00,52.93,52.94,52.85,52.89,10542.0,48.0388,48.0479,47.9662,48.0025,10542.0
2016-01-08 13:00:00,52.88,53.04,52.88,52.94,16014.0,47.9934,48.1386,47.9934,48.0479,16014.0
2016-01-08 13:05:00,52.93,52.93,52.79,52.82,9052.0,48.0388,48.0388,47.9118,47.939,9052.0
2016-01-08 13:10:00,52.81,52.86,52.76,52.81,228382.0,47.9299,47.9753,47.8845,47.9299,228382.0
2016-01-08 13:15:00,52.8,52.8,52.73,52.75,9900.0,47.9208,47.9208,47.8573,47.8754,9900.0
2016-01-08 13:20:00,52.72,52.74,52.57,52.58,14129.0,47.8482,47.8664,47.7121,47.7212,14129.0
2016-01-08 13:25:00,52.57,52.65,52.5,52.63,8857.0,47.7121,47.7847,47.6485,47.7665,8857.0
2016-01-08 13:30:00,52.64,52.73,52.63,52.71,15448.0,47.7756,47.8573,47.7665,47.8391,15448.0
2016-01-08 13:35:00,52.71,52.78,52.7,52.75,7600.0,47.8391,47.9027,47.8301,47.8754,7600.0
2016-01-08 13:40:00,52.76,52.8,52.71,52.74,7942.0,47.8845,47.9208,47.8391,47.8664,7942.0
2016-01-08 13:45:00,52.73,52.73,52.57,52.58,12190.0,47.8573,47.8573,47.7121,47.7212,12190.0
2016-01-08 13:50:00,52.59,52.7,52.55,52.7,18440.0,47.7302,47.8301,47.6939,47.8301,18440.0
2016-01-08 13:55:00,52.7,52.77,52.69,52.75,21277.0,47.8301,47.8936,47.821,47.8754,21277.0
2016-01-08 14:00:00,52.75,52.93,52.74,52.9,19034.0,47.8754,48.0388,47.8664,48.0116,19034.0
2016-01-08 14:05:00,52.92,52.93,52.78,52.79,41922.0,48.0297,48.0388,47.9027,47.9118,41922.0
2016-01-08 14:10:00,52.79,52.8,52.65,52.65,27489.0,47.9118,47.9208,47.7847,47.7847,27489.0
2016-01-08 14:15:00,52.64,52.64,52.55,52.56,42585.0,47.7756,47.7756,47.6939,47.703,42585.0
2016-01-08 14:20:00,52.56,52.57,52.44,52.45,45477.0,47.703,47.7121,47.5941,47.6032,45477.0
2016-01-08 14:25:00,52.44,52.44,52.35,52.39,37016.0,47.5941,47.5941,47.5124,47.5487,37016.0
2016-01-08 14:30:00,52.38,52.47,52.36,52.38,17261.0,47.5396,47.6213,47.5215,47.5396,17261.0
2016-01-08 14:35:00,52.37,52.39,52.25,52.31,20772.0,47.5306,47.5487,47.4217,47.4761,20772.0
2016-01-08 14:40:00,52.31,52.42,52.24,52.42,17149.0,47.4761,47.5759,47.4126,47.5759,17149.0
2016-01-08 14:45:00,52.43,52.48,52.41,52.44,12791.0,47.585,47.6304,47.5669,47.5941,12791.0
2016-01-08 14:50:00,52.45,52.47,52.37,52.43,22354.0,47.6032,47.6213,47.5306,47.585,22354.0
2016-01-08 14:55:00,52.42,52.42,52.32,52.37,14981.0,47.5759,47.5759,47.4852,47.5306,14981.0
2016-01-08 15:00:00,52.36,52.48,52.36,52.46,23047.0,47.5215,47.6304,47.5215,47.6122,23047.0
2016-01-08 15:05:00,52.48,52.54,52.4,52.41,25217.0,47.6304,47.6849,47.5578,47.5669,25217.0
2016-01-08 15:10:00,52.4,52.41,52.3,52.39,16876.0,47.5578,47.5669,47.467,47.5487,16876.0
2016-01-08 15:15:00,52.41,52.54,52.36,52.36,27470.0,47.5669,47.6849,47.5215,47.5215,27470.0
2016-01-08 15:20:00,52.33,52.4,52.3,52.38,22951.0,47.4943,47.5578,47.467,47.5396,22951.0
2016-01-08 15:25:00,52.39,52.43,52.24,52.27,24887.0,47.5487,47.585,47.4126,47.4398,24887.0
2016-01-08 15:30:00,52.27,52.28,52.19,52.21,41856.0,47.4398,47.4489,47.3672,47.3853,41856.0
2016-01-08 15:35:00,52.2,52.27,52.14,52.16,27596.0,47.3763,47.4398,47.3218,47.34,27596.0
2016-01-08 15:40:00,52.16,52.21,52.04,52.19,62048.0,47.34,47.3853,47.2311,47.3672,62048.0
2016-01-08 15:45:00,52.19,52.19,52.01,52.01,48774.0,47.3672,47.3672,47.2038,47.2038,48774.0
2016-01-08 15:50:00,52.01,52.1,51.96,51.97,71175.0,47.2038,47.2855,47.1585,47.1675,71175.0
2016-01-08 15:55:00,51.98,52.16,51.97,52.1,210307.0,47.1766,47.34,47.1675,47.2855,210307.0
2016-01-11 09:30:00,52.52,52.77,52.24,52.67,62854.0,47.6667,47.8936,47.4126,47.8028,62854.0
2016-01-11 09:35:00,52.68,52.83,52.54,52.66,13066.0,47.8119,47.9481,47.6849,47.7938,13066.0
2016-01-11 09:40:00,52.66,52.77,52.51,52.61,14170.0,47.7938,47.8936,47.6576,47.7484,14170.0
2016-01-11 09:45:00,52.6,52.6,52.34,52.35,48419.0,47.7393,47.7393,47.5033,47.5124,48419.0
2016-01-11 09:50:00,52.35,52.42,52.25,52.35,14000.0,47.5124,47.5759,47.4217,47.5124,14000.0
2016-01-11 09:55:00,52.36,52.36,52.18,52.18,11567.0,47.5215,47.5215,47.3581,47.3581,11567.0
2016-01-11 10:00:00,52.19,52.33,52.16,52.24,38790.0,47.3672,47.4943,47.34,47.4126,38790.0
2016-01-11 10:05:00,52.28,52.4,52.24,52.29,65213.0,47.4489,47.5578,47.4126,47.458,65213.0
2016-01-11 10:10:00,52.29,52.32,52.19,52.21,9436.0,47.458,47.4852,47.3672,47.3853,9436.0
2016-01-11 10:15:00,52.2,52.2,52.05,52.08,18392.0,47.3763,47.3763,47.2401,47.2674,18392.0
2016-01-11 10:20:00,52.11,52.35,52.11,52.34,14348.0,47.2946,47.5124,47.2946,47.5033,14348.0
2016-01-11 10:25:00,52.33,52.33,52.16,52.2,10089.0,47.4943,47.4943,47.34,47.3763,10089.0
2016-01-11 10:30:00,52.2,52.37,52.19,52.33,21456.0,47.3763,47.5306,47.3672,47.4943,21456.0
2016-01-11 10:35:00,52.33,52.42,52.31,52.32,24546.0,47.4943,47.5759,47.4761,47.4852,24546.0
2016-01-11 10:40:00,52.33,52.37,52.26,52.33,102995.0,47.4943,47.5306,47.4307,47.4943,102995.0
2016-01-11 10:45:00,52.32,52.37,52.19,52.23,38105.0,47.4852,47.5306,47.3672,47.4035,38105.0
2016-01-11 10:50:00,52.25,52.32,52.07,52.09,15321.0,47.4217,47.4852,47.2583,47.2764,15321.0
2016-01-11 10:55:00,52.08,52.08,51.91,52.0,16936.0,47.2674,47.2674,47.1131,47.1948,16936.0
2016-01-11 11:00:00,51.96,52.05,51.91,51.99,15754.0,47.1585,47.2401,47.1131,47.1857,15754.0
2016-01-11 11:05:00,51.98,52.02,51.88,51.96,16310.0,47.1766,47.2129,47.0858,47.1585,16310.0
2016-01-11 11:10:00,51.97,52.05,51.97,52.04,7709.0,47.1675,47.2401,47.1675,47.2311,7709.0
2016-01-11 11:15:00,52.05,52.23,52.05,52.19,12612.0,47.2401,47.4035,47.2401,47.3672,12612.0
2016-01-11 11:20:00,52.18,52.27,52.12,52.19,11226.0,47.3581,47.4398,47.3037,47.3672,11226.0
2016-01-11 11:25:00,52.19,52.2,52.11,52.2,8041.0,47.3672,47.3763,47.2946,47.3763,8041.0
2016-01-11 11:30:00,52.23,52.23,52.05,52.12,8757.0,47.4035,47.4035,47.2401,47.3037,8757.0
2016-01-11 11:35:00,52.1,52.24,52.08,52.18,13498.0,47.2855,47.4126,47.2674,47.3581,13498.0
2016-01-11 11:40:00,52.19,52.33,52.19,52.19,15715.0,47.3672,47.4943,47.3672,47.3672,15715.0
2016-01-11 11:45:00,52.2,52.36,52.19,52.33,15001.0,47.3763,47.5215,47.3672,47.4943,15001.0
2016-01-11 11:50:00,52.36,52.51,52.36,52.46,11433.0,47.5215,47.6576,47.5215,47.6122,11433.0
2016-01-11 11:55:00,52.44,52.48,52.39,52.44,10400.0,47.5941,47.6304,47.5487,47.5941,10400.0
2016-01-11 12:00:00,52.45,52.45,52.36,52.42,14843.0,47.6032,47.6032,47.5215,47.5759,14843.0
2016-01-11 12:05:00,52.41,52.43,52.34,52.34,15662.0,47.5669,47.585,47.5033,47.5033,15662.0
2016-01-11 12:10:00,52.33,52.35,52.29,52.31,9688.0,47.4943,47.5124,47.458,47.4761,9688.0
2016-01-11 12:15:00,52.29,52.3,52.19,52.24,10500.0,47.458,47.467,47.3672,47.4126,10500.0
2016-01-11 12:20:00,52.26,52.27,52.16,52.23,11222.0,47.4307,47.4398,47.34,47.4035,11222.0
2016-01-11 12:25:00,52.23,52.23,52.14,52.16,13490.0,47.4035,47.4035,47.3218,47.34,13490.0
2016-01-11 12:30:00,52.18,52.26,52.18,52.25,7687.0,47.3581,47.4307,47.3581,47.4217,7687.0
2016-01-11 12:35:00,52.26,52.3,52.2,52.21,9800.0,47.4307,47.467,47.3763,47.3853,9800.0
2016-01-11 12:40:00,52.21,52.34,52.2,52.34,18036.0,47.3853,47.5033,47.3763,47.5033,18036.0
2016-01-11 12:45:00,52.35,52.42,52.35,52.36,16641.0,47.5124,47.5759,47.5124,47.5215,16641.0
2016-01-11 12:50:00,52.36,52.42,52.31,52.33,12667.0,47.5215,47.5759,47.4761,47.4943,12667.0
2016-01-11 12:55:00,52.33,52.41,52.31,52.41,13027.0,47.4943,47.5669,47.4761,47.5669,13027.0
2016-01-11 13:00:00,52.41,52.5,52.36,52.5,16639.0,47.5669,47.6485,47.5215,47.6485,16639.0
2016-01-11 13:05:00,52.48,52.49,52.39,52.41,11385.0,47.6304,47.6395,47.5487,47.5669,11385.0
2016-01-11 13:10:00,52.4,52.49,52.25,52.27,19995.0,47.5578,47.6395,47.4217,47.4398,19995.0
2016-01-11 13:15:00,52.27,52.33,52.21,52.32,20186.0,47.4398,47.4943,47.3853,47.4852,20186.0
2016-01-11 13:20:00,52.34,52.34,52.25,52.28,13676.0,47.5033,47.5033,47.4217,47.4489,13676.0
2016-01-11 13:25:00,52.28,52.32,52.21,52.21,15452.0,47.4489,47.4852,47.3853,47.3853,15452.0
2016-01-11 13:30:00,52.22,52.28,52.19,52.19,13029.0,47.3944,47.4489,47.3672,47.3672,13029.0
2016-01-11 13:35:00,52.19,52.23,52.03,52.08,13336.0,47.3672,47.4035,47.222,47.2674,13336.0
2016-01-11 13:40:00,52.08,52.1,52.02,52.04,11638.0,47.2674,47.2855,47.2129,47.2311,11638.0
2016-01-11 13:45:00,52.05,52.08,51.97,51.99,21093.0,47.2401,47.2674,47.1675,47.1857,21093.0
2016-01-11 13:50:00,51.98,52.01,51.89,52.01,11720.0,47.1766,47.2038,47.0949,47.2038,11720.0
2016-01-11 13:55:00,52.02,52.07,52.02,52.06,11112.0,47.2129,47.2583,47.2129,47.2492,11112.0
2016-01-11 14:00:00,52.06,52.15,51.99,52.13,21917.0,47.2492,47.3309,47.1857,47.3127,21917.0
2016-01-11 14:05:00,52.13,52.27,52.13,52.24,17581.0,47.3127,47.4398,47.3127,47.4126,17581.0
2016-01-11 14:10:00,52.24,52.37,52.23,52.25,19277.0,47.4126,47.5306,47.4035,47.4217,19277.0
2016-01-11 14:15:00,52.24,52.46,52.24,52.36,33197.0,47.4126,47.6122,47.4126,47.5215,33197.0
2016-01-11 14:20:00,52.36,52.43,52.25,52.41,23297.0,47.5215,47.585,47.4217,47.5669,23297.0
2016-01-11 14:25:00,52.39,52.48,52.37,52.42,25064.0,47.5487,47.6304,47.5306,47.5759,25064.0
2016-01-11 14:30:00,52.42,52.43,52.33,52.39,17069.0,47.5759,47.585,47.4943,47.5487,17069.0
2016-01-11 14:35:00,52.39,52.44,52.33,52.43,20640.0,47.5487,47.5941,47.4943,47.585,20640.0
2016-01-11 14:40:00,52.43,52.49,52.37,52.39,21341.0,47.585,47.6395,47.5306,47.5487,21341.0
2016-01-11 14:45:00,52.39,52.43,52.35,52.41,27616.0,47.5487,47.585,47.5124,47.5669,27616.0
2016-01-11 14:50:00,52.41,52.46,52.28,52.29,33185.0,47.5669,47.6122,47.4489,47.458,33185.0
2016-01-11 14:55:00,52.29,52.31,52.21,52.26,12718.0,47.458,47.4761,47.3853,47.4307,12718.0
2016-01-11 15:00:00,52.28,52.36,52.28,52.35,17455.0,47.4489,47.5215,47.4489,47.5124,17455.0
2016-01-11 15:05:00,52.34,52.34,52.2,52.3,22110.0,47.5033,47.5033,47.3763,47.467,22110.0
2016-01-11 15:10:00,52.29,52.29,52.18,52.21,22263.0,47.458,47.458,47.3581,47.3853,22263.0
2016-01-11 15:15:00,52.21,52.23,52.11,52.14,31254.0,47.3853,47.4035,47.2946,47.3218,31254.0
2016-01-11 15:20:00,52.14,52.4,52.13,52.4,46374.0,47.3218,47.5578,47.3127,47.5578,46374.0
2016-01-11 15:25:00,52.39,52.67,52.36,52.65,49435.0,47.5487,47.8028,47.5215,47.7847,49435.0
2016-01-11 15:30:00,52.65,52.71,52.59,52.69,41036.0,47.7847,47.8391,47.7302,47.821,41036.0
2016-01-11 15:35:00,52.7,52.81,52.64,52.75,46926.0,47.8301,47.9299,47.7756,47.8754,46926.0
2016-01-11 15:40:00,52.75,52.87,52.71,52.87,38668.0,47.8754,47.9844,47.8391,47.9844,38668.0
2016-01-11 15:45:00,52.87,52.87,52.67,52.68,48349.0,47.9844,47.9844,47.8028,47.8119,48349.0
2016-01-11 15:50:00,52.69,52.83,52.68,52.77,49634.0,47.821,47.9481,47.8119,47.8936,49634.0
2016-01-11 15:55:00,52.78,52.79,52.58,52.59,119475.0,47.9027,47.9118,47.7212,47.7302,119475.0
2016-01-12 09:30:00,53.52,54.23,53.4,54.14,173729.0,48.5743,49.2187,48.4654,49.137,173729.0
2016-01-12 09:35:00,54.16,54.61,54.16,54.53,87940.0,49.1552,49.5636,49.1552,49.491,87940.0
2016-01-12 09:40:00,54.52,54.69,54.46,54.64,58269.0,49.4819,49.6362,49.4274,49.5908,58269.0
2016-01-12 09:45:00,54.63,54.86,54.62,54.71,46882.0,49.5817,49.7905,49.5726,49.6543,46882.0
2016-01-12 09:50:00,54.72,54.78,54.37,54.43,27270.0,49.6634,49.7179,49.3457,49.4002,27270.0
2016-01-12 09:55:00,54.41,54.7,54.38,54.52,40861.0,49.382,49.6453,49.3548,49.4819,40861.0
2016-01-12 10:00:00,54.51,54.53,54.26,54.27,48830.0,49.4728,49.491,49.2459,49.255,48830.0
2016-01-12 10:05:00,54.29,54.38,54.18,54.18,37595.0,49.2731,49.3548,49.1733,49.1733,37595.0
2016-01-12 10:10:00,54.16,54.39,54.16,54.27,35923.0,49.1552,49.3639,49.1552,49.255,35923.0
2016-01-12 10:15:00,54.27,54.41,54.14,54.38,84533.0,49.255,49.382,49.137,49.3548,84533.0
2016-01-12 10:20:00,54.37,54.42,54.28,54.35,34340.0,49.3457,49.3911,49.2641,49.3276,34340.0
2016-01-12 10:25:00,54.33,54.33,54.22,54.32,38644.0,49.3094,49.3094,49.2096,49.3004,38644.0
2016-01-12 10:30:00,54.32,54.38,54.18,54.22,40410.0,49.3004,49.3548,49.1733,49.2096,40410.0
2016-01-12 10:35:00,54.22,54.34,54.17,54.21,23908.0,49.2096,49.3185,49.1642,49.2005,23908.0
2016-01-12 10:40:00,54.2,54.32,54.18,54.24,27722.0,49.1915,49.3004,49.1733,49.2278,27722.0
2016-01-12 10:45:00,54.25,54.29,54.13,54.13,26899.0,49.2368,49.2731,49.1279,49.1279,26899.0
2016-01-12 10:50:00,54.13,54.19,54.08,54.18,64944.0,49.1279,49.1824,49.0825,49.1733,64944.0
2016-01-12 10:55:00,54.18,54.29,54.18,54.23,23428.0,49.1733,49.2731,49.1733,49.2187,23428.0
2016-01-12 11:00:00,54.23,54.24,54.12,54.14,32851.0,49.2187,49.2278,49.1188,49.137,32851.0
2016-01-12 11:05:00,54.13,54.15,53.94,53.96,24380.0,49.1279,49.1461,48.9555,48.9736,24380.0
2016-01-12 11:10:00,53.96,54.07,53.93,54.05,38620.0,48.9736,49.0735,48.9464,49.0553,38620.0
2016-01-12 11:15:00,54.05,54.23,54.01,54.22,46918.0,49.0553,49.2187,49.019,49.2096,46918.0
2016-01-12 11:20:00,54.21,54.26,54.09,54.11,33275.0,49.2005,49.2459,49.0916,49.1098,33275.0
2016-01-12 11:25:00,54.11,54.18,54.08,54.15,47594.0,49.1098,49.1733,49.0825,49.1461,47594.0
2016-01-12 11:30:00,54.14,54.16,54.05,54.16,56903.0,49.137,49.1552,49.0553,49.1552,56903.0
2016-01-12 11:35:00,54.15,54.16,53.93,53.97,57641.0,49.1461,49.1552,48.9464,48.9827,57641.0
2016-01-12 11:40:00,53.97,54.1,53.97,54.03,49133.0,48.9827,49.1007,48.9827,49.0372,49133.0
2016-01-12 11:45:00,54.01,54.14,53.95,54.14,19349.0,49.019,49.137,48.9646,49.137,19349.0
2016-01-12 11:50:00,54.14,54.14,54.0,54.0,104486.0,49.137,49.137,49.0099,49.0099,104486.0
2016-01-12 11:55:00,53.99,54.02,53.81,53.82,30663.0,49.0009,49.0281,48.8375,48.8466,30663.0
2016-01-12 12:00:00,53.82,53.89,53.68,53.88,49409.0,48.8466,48.9101,48.7195,48.901,49409.0
2016-01-12 12:05:00,53.88,53.89,53.79,53.79,45438.0,48.901,48.9101,48.8193,48.8193,45438.0
2016-01-12 12:10:00,53.8,53.81,53.71,53.74,34968.0,48.8284,48.8375,48.7467,48.774,34968.0
2016-01-12 12:15:00,53.74,53.76,53.66,53.68,31414.0,48.774,48.7921,48.7014,48.7195,31414.0
2016-01-12 12:20:00,53.68,53.76,53.61,53.7,32180.0,48.7195,48.7921,48.656,48.7377,32180.0
2016-01-12 12:25:00,53.7,53.82,53.7,53.77,18702.0,48.7377,48.8466,48.7377,48.8012,18702.0
2016-01-12 12:30:00,53.76,53.79,53.62,53.63,24754.0,48.7921,48.8193,48.6651,48.6741,24754.0
2016-01-12 12:35:00,53.64,53.65,53.55,53.61,20490.0,48.6832,48.6923,48.6015,48.656,20490.0
2016-01-12 12:40:00,53.61,53.65,53.54,53.56,10189.0,48.656,48.6923,48.5924,48.6106,10189.0
2016-01-12 12:45:00,53.56,53.79,53.52,53.72,20109.0,48.6106,48.8193,48.5743,48.7558,20109.0
2016-01-12 12:50:00,53.72,53.84,53.72,53.81,58915.0,48.7558,48.8647,48.7558,48.8375,58915.0
2016-01-12 12:55:00,53.81,53.83,53.75,53.76,36340.0,48.8375,48.8556,48.783,48.7921,36340.0
2016-01-12 13:00:00,53.77,54.01,53.77,53.92,25079.0,48.8012,49.019,48.8012,48.9373,25079.0
2016-01-12 13:05:00,53.92,54.07,53.9,54.02,39767.0,48.9373,49.0735,48.9192,49.0281,39767.0
2016-01-12 13:10:00,54.02,54.19,53.97,54.09,18265.0,49.0281,49.1824,48.9827,49.0916,18265.0
2016-01-12 13:15:00,54.09,54.13,54.04,54.09,13766.0,49.0916,49.1279,49.0462,49.0916,13766.0
2016-01-12 13:20:00,54.08,54.08,53.91,53.91,24576.0,49.0825,49.0825,48.9283,48.9283,24576.0
2016-01-12 13:25:00,53.9,53.92,53.86,53.89,13749.0,48.9192,48.9373,48.8829,48.9101,13749.0
2016-01-12 13:30:00,53.87,53.9,53.71,53.76,14613.0,48.892,48.9192,48.7467,48.7921,14613.0
2016-01-12 13:35:00,53.78,53.96,53.75,53.92,17897.0,48.8103,48.9736,48.783,48.9373,17897.0
2016-01-12 13:40:00,53.94,54.1,53.92,54.1,14286.0,48.9555,49.1007,48.9373,49.1007,14286.0
2016-01-12 13:45:00,54.13,54.14,53.99,53.99,26450.0,49.1279,49.137,49.0009,49.0009,26450.0
2016-01-12 13:50:00,54.0,54.07,53.93,53.95,15100.0,49.0099,49.0735,48.9464,48.9646,15100.0
2016-01-12 13:55:00,53.95,53.99,53.86,53.86,33831.0,48.9646,49.0009,48.8829,48.8829,33831.0
2016-01-12 14:00:00,53.85,53.88,53.69,53.7,30944.0,48.8738,48.901,48.7286,48.7377,30944.0
2016-01-12 14:05:00,53.71,53.8,53.67,53.79,28239.0,48.7467,48.8284,48.7104,48.8193,28239.0
2016-01-12 14:10:00,53.8,53.88,53.74,53.74,20725.0,48.8284,48.901,48.774,48.774,20725.0
2016-01-12 14:15:00,53.75,53.75,53.61,53.65,13398.0,48.783,48.783,48.656,48.6923,13398.0
2016-01-12 14:20:00,53.64,53.81,53.6,53.79,20825.0,48.6832,48.8375,48.6469,48.8193,20825.0
2016-01-12 14:25:00,53.81,53.92,53.81,53.84,47401.0,48.8375,48.9373,48.8375,48.8647,47401.0
2016-01-12 14:30:00,53.82,53.92,53.79,53.92,19774.0,48.8466,48.9373,48.8193,48.9373,19774.0
2016-01-12 14:35:00,53.93,54.13,53.92,54.08,49857.0,48.9464,49.1279,48.9373,49.0825,49857.0
2016-01-12 14:40:00,54.08,54.08,53.86,53.92,25689.0,49.0825,49.0825,48.8829,48.9373,25689.0
2016-01-12 14:45:00,53.92,54.05,53.9,53.99,19085.0,48.9373,49.0553,48.9192,49.0009,19085.0
2016-01-12 14:50:00,53.97,54.19,53.94,54.18,23932.0,48.9827,49.1824,48.9555,49.1733,23932.0
2016-01-12 14:55:00,54.19,54.2,54.05,54.09,27061.0,49.1824,49.1915,49.0553,49.0916,27061.0
2016-01-12 15:00:00,54.08,54.12,53.98,54.03,23993.0,49.0825,49.1188,48.9918,49.0372,23993.0
2016-01-12 15:05:00,54.03,54.04,53.95,53.95,25642.0,49.0372,49.0462,48.9646,48.9646,25642.0
2016-01-12 15:10:00,53.95,54.09,53.95,54.03,31777.0,48.9646,49.0916,48.9646,49.0372,31777.0
2016-01-12 15:15:00,54.04,54.27,54.04,54.27,41259.0,49.0462,49.255,49.0462,49.255,41259.0
2016-01-12 15:20:00,54.26,54.43,54.22,54.42,36930.0,49.2459,49.4002,49.2096,49.3911,36930.0
2016-01-12 15:25:00,54.42,54.43,54.34,54.36,44862.0,49.3911,49.4002,49.3185,49.3367,44862.0
2016-01-12 15:30:00,54.34,54.35,54.18,54.25,62001.0,49.3185,49.3276,49.1733,49.2368,62001.0
2016-01-12 15:35:00,54.26,54.52,54.26,54.44,79133.0,49.2459,49.4819,49.2459,49.4093,79133.0
2016-01-12 15:40:00,54.43,54.65,54.37,54.64,85035.0,49.4002,49.5999,49.3457,49.5908,85035.0
2016-01-12 15:45:00,54.63,54.66,54.5,54.59,86085.0,49.5817,49.6089,49.4637,49.5454,86085.0
2016-01-12 15:50:00,54.58,54.59,54.46,54.53,134006.0,49.5363,49.5454,49.4274,49.491,134006.0
2016-01-12 15:55:00,54.53,54.58,54.4,54.46,226852.0,49.491,49.5363,49.373,49.4274,226852.0
2016-01-13 09:30:00,54.25,54.27,53.75,53.88,65793.0,49.2368,49.255,48.783,48.901,65793.0
2016-01-13 09:35:00,53.87,54.06,53.72,53.87,38812.0,48.892,49.0644,48.7558,48.892,38812.0
2016-01-13 09:40:00,53.89,53.95,53.78,53.8,30282.0,48.9101,48.9646,48.8103,48.8284,30282.0
2016-01-13 09:45:00,53.8,53.9,53.55,53.65,40473.0,48.8284,48.9192,48.6015,48.6923,40473.0
2016-01-13 09:50:00,53.65,53.69,53.51,53.51,24022.0,48.6923,48.7286,48.5652,48.5652,24022.0
2016-01-13 09:55:00,53.5,53.63,53.47,53.55,32060.0,48.5561,48.6741,48.5289,48.6015,32060.0
2016-01-13 10:00:00,53.55,53.88,53.47,53.7,49337.0,48.6015,48.901,48.5289,48.7377,49337.0
2016-01-13 10:05:00,53.7,53.83,53.55,53.83,24381.0,48.7377,48.8556,48.6015,48.8556,24381.0
2016-01-13 10:10:00,53.83,53.86,53.62,53.66,36623.0,48.8556,48.8829,48.6651,48.7014,36623.0
2016-01-13 10:15:00,53.66,53.67,53.42,53.46,26153.0,48.7014,48.7104,48.4835,48.5198,26153.0
2016-01-13 10:20:00,53.43,53.56,53.43,53.54,20844.0,48.4926,48.6106,48.4926,48.5924,20844.0
2016-01-13 10:25:00,53.54,53.54,53.28,53.4,26104.0,48.5924,48.5924,48.3565,48.4654,26104.0
2016-01-13 10:30:00,53.38,53.41,53.24,53.24,34554.0,48.4472,48.4745,48.3202,48.3202,34554.0
2016-01-13 10:35:00,53.24,53.32,53.08,53.09,22561.0,48.3202,48.3928,48.175,48.184,22561.0
2016-01-13 10:40:00,53.1,53.38,53.06,53.35,26455.0,48.1931,48.4472,48.1568,48.42,26455.0
2016-01-13 10:45:00,53.31,53.32,53.2,53.28,23627.0,48.3837,48.3928,48.2839,48.3565,23627.0
2016-01-13 10:50:00,53.3,53.41,53.28,53.3,20726.0,48.3746,48.4745,48.3565,48.3746,20726.0
2016-01-13 10:55:00,53.3,53.44,53.25,53.41,17060.0,48.3746,48.5017,48.3292,48.4745,17060.0
2016-01-13 11:00:00,53.41,53.45,53.33,53.34,15935.0,48.4745,48.5108,48.4019,48.4109,15935.0
2016-01-13 11:05:00,53.35,53.41,53.29,53.3,19371.0,48.42,48.4745,48.3655,48.3746,19371.0
2016-01-13 11:10:00,53.3,53.46,53.29,53.44,21399.0,48.3746,48.5198,48.3655,48.5017,21399.0
2016-01-13 11:15:00,53.45,53.59,53.44,53.59,20273.0,48.5108,48.6378,48.5017,48.6378,20273.0
2016-01-13 11:20:00,53.58,53.66,53.57,53.62,15843.0,48.6287,48.7014,48.6197,48.6651,15843.0
2016-01-13 11:25:00,53.63,53.63,53.48,53.51,14300.0,48.6741,48.6741,48.538,48.5652,14300.0
2016-01-13 11:30:00,53.5,53.57,53.43,53.52,22909.0,48.5561,48.6197,48.4926,48.5743,22909.0
2016-01-13 11:35:00,53.53,53.69,53.52,53.6,17916.0,48.5834,48.7286,48.5743,48.6469,17916.0
2016-01-13 11:40:00,53.61,53.64,53.55,53.59,19525.0,48.656,48.6832,48.6015,48.6378,19525.0
2016-01-13 11:45:00,53.58,53.61,53.46,53.46,37083.0,48.6287,48.656,48.5198,48.5198,37083.0
2016-01-13 11:50:00,53.46,53.53,53.39,53.4,15335.0,48.5198,48.5834,48.4563,48.4654,15335.0
2016-01-13 11:55:00,53.4,53.4,53.17,53.18,24956.0,48.4654,48.4654,48.2566,48.2657,24956.0
2016-01-13 12:00:00,53.19,53.22,53.14,53.14,19221.0,48.2748,48.302,48.2294,48.2294,19221.0
2016-01-13 12:05:00,53.13,53.17,53.05,53.09,45461.0,48.2203,48.2566,48.1477,48.184,45461.0
2016-01-13 12:10:00,53.11,53.29,53.04,53.28,45903.0,48.2022,48.3655,48.1386,48.3565,45903.0
2016-01-13 12:15:00,53.28,53.28,53.11,53.18,19598.0,48.3565,48.3565,48.2022,48.2657,19598.0
2016-01-13 12:20:00,53.17,53.25,53.15,53.24,60345.0,48.2566,48.3292,48.2385,48.3202,60345.0
2016-01-13 12:25:00,53.24,53.29,53.17,53.25,18438.0,48.3202,48.3655,48.2566,48.3292,18438.0
2016-01-13 12:30:00,53.25,53.27,53.17,53.23,35347.0,48.3292,48.3474,48.2566,48.3111,35347.0
2016-01-13 12:35:00,53.24,53.28,53.05,53.06,17190.0,48.3202,48.3565,48.1477,48.1568,17190.0
2016-01-13 12:40:00,53.05,53.09,53.02,53.06,7268.0,48.1477,48.184,48.1205,48.1568,7268.0
2016-01-13 12:45:00,53.05,53.15,53.04,53.1,6954.0,48.1477,48.2385,48.1386,48.1931,6954.0
2016-01-13 12:50:00,53.1,53.1,53.01,53.04,10281.0,48.1931,48.1931,48.1114,48.1386,10281.0
2016-01-13 12:55:00,53.04,53.13,53.03,53.12,15436.0,48.1386,48.2203,48.1296,48.2113,15436.0
2016-01-13 13:00:00,53.11,53.12,52.94,52.98,13500.0,48.2022,48.2113,48.0479,48.0842,13500.0
2016-01-13 13:05:00,53.0,53.01,52.93,52.98,15094.0,48.1023,48.1114,48.0388,48.0842,15094.0
2016-01-13 13:10:00,52.99,53.03,52.9,52.95,20200.0,48.0933,48.1296,48.0116,48.057,20200.0
2016-01-13 13:15:00,52.92,53.03,52.89,53.03,31085.0,48.0297,48.1296,48.0025,48.1296,31085.0
2016-01-13 13:20:00,53.03,53.04,52.92,52.94,34831.0,48.1296,48.1386,48.0297,48.0479,34831.0
2016-01-13 13:25:00,52.94,53.02,52.93,52.93,10866.0,48.0479,48.1205,48.0388,48.0388,10866.0
2016-01-13 13:30:00,52.94,53.01,52.89,52.92,23250.0,48.0479,48.1114,48.0025,48.0297,23250.0
2016-01-13 13:35:00,52.93,52.95,52.78,52.78,16337.0,48.0388,48.057,47.9027,47.9027,16337.0
2016-01-13 13:40:00,52.8,52.86,52.71,52.71,24985.0,47.9208,47.9753,47.8391,47.8391,24985.0
2016-01-13 13:45:00,52.72,52.82,52.68,52.75,25042.0,47.8482,47.939,47.8119,47.8754,25042.0
2016-01-13 13:50:00,52.76,52.86,52.69,52.8,35933.0,47.8845,47.9753,47.821,47.9208,35933.0
2016-01-13 13:55:00,52.81,52.85,52.57,52.6,22454.0,47.9299,47.9662,47.7121,47.7393,22454.0
2016-01-13 14:00:00,52.61,52.75,52.55,52.6,42068.0,47.7484,47.8754,47.6939,47.7393,42068.0
2016-01-13 14:05:00,52.63,52.69,52.53,52.6,18813.0,47.7665,47.821,47.6758,47.7393,18813.0
2016-01-13 14:10:00,52.59,52.74,52.56,52.69,30516.0,47.7302,47.8664,47.703,47.821,30516.0
2016-01-13 14:15:00,52.7,52.71,52.54,52.59,56304.0,47.8301,47.8391,47.6849,47.7302,56304.0
2016-01-13 14:20:00,52.59,52.59,52.41,52.45,34098.0,47.7302,47.7302,47.5669,47.6032,34098.0
2016-01-13 14:25:00,52.45,52.61,52.41,52.6,41323.0,47.6032,47.7484,47.5669,47.7393,41323.0
2016-01-13 14:30:00,52.58,52.58,52.26,52.31,40510.0,47.7212,47.7212,47.4307,47.4761,40510.0
2016-01-13 14:35:00,52.27,52.41,52.25,52.39,16002.0,47.4398,47.5669,47.4217,47.5487,16002.0
2016-01-13 14:40:00,52.39,52.39,52.2,52.26,31148.0,47.5487,47.5487,47.3763,47.4307,31148.0
2016-01-13 14:45:00,52.26,52.39,52.25,52.34,41491.0,47.4307,47.5487,47.4217,47.5033,41491.0
2016-01-13 14:50:00,52.34,52.5,52.32,52.47,36106.0,47.5033,47.6485,47.4852,47.6213,36106.0
2016-01-13 14:55:00,52.45,52.54,52.39,52.42,24811.0,47.6032,47.6849,47.5487,47.5759,24811.0
2016-01-13 15:00:00,52.42,52.49,52.38,52.46,29626.0,47.5759,47.6395,47.5396,47.6122,29626.0
2016-01-13 15:05:00,52.46,52.46,52.37,52.37,57042.0,47.6122,47.6122,47.5306,47.5306,57042.0
2016-01-13 15:10:00,52.37,52.4,52.23,52.23,36404.0,47.5306,47.5578,47.4035,47.4035,36404.0
2016-01-13 15:15:00,52.22,52.54,52.2,52.5,62289.0,47.3944,47.6849,47.3763,47.6485,62289.0
2016-01-13 15:20:00,52.48,52.5,52.37,52.45,56152.0,47.6304,47.6485,47.5306,47.6032,56152.0
2016-01-13 15:25:00,52.45,52.6,52.45,52.48,35719.0,47.6032,47.7393,47.6032,47.6304,35719.0
2016-01-13 15:30:00,52.46,52.51,52.38,52.44,54102.0,47.6122,47.6576,47.5396,47.5941,54102.0
2016-01-13 15:35:00,52.44,52.45,52.23,52.36,55245.0,47.5941,47.6032,47.4035,47.5215,55245.0
2016-01-13 15:40:00,52.36,52.45,52.23,52.24,39087.0,47.5215,47.6032,47.4035,47.4126,39087.0
2016-01-13 15:45:00,52.24,52.28,52.1,52.13,66183.0,47.4126,47.4489,47.2855,47.3127,66183.0
2016-01-13 15:50:00,52.12,52.22,52.07,52.17,105725.0,47.3037,47.3944,47.2583,47.349,105725.0
2016-01-13 15:55:00,52.18,52.28,52.12,52.19,169921.0,47.3581,47.4489,47.3037,47.3672,169921.0
2016-01-14 09:30:00,52.42,52.62,52.15,52.37,39349.0,47.5759,47.7575,47.3309,47.5306,39349.0
2016-01-14 09:35:00,52.37,52.48,52.2,52.23,58844.0,47.5306,47.6304,47.3763,47.4035,58844.0
2016-01-14 09:40:00,52.28,52.33,52.09,52.26,16418.0,47.4489,47.4943,47.2764,47.4307,16418.0
2016-01-14 09:45:00,52.27,52.29,52.01,52.13,16151.0,47.4398,47.458,47.2038,47.3127,16151.0
2016-01-14 09:50:00,52.12,52.14,51.94,51.95,63832.0,47.3037,47.3218,47.1403,47.1494,63832.0
2016-01-14 09:55:00,51.96,52.09,51.82,51.94,26161.0,47.1585,47.2764,47.0314,47.1403,26161.0
2016-01-14 10:00:00,51.93,51.96,51.72,51.92,33656.0,47.1312,47.1585,46.9406,47.1221,33656.0
2016-01-14 10:05:00,51.92,52.04,51.85,51.97,29950.0,47.1221,47.2311,47.0586,47.1675,29950.0
2016-01-14 10:10:00,51.97,52.09,51.89,52.09,30554.0,47.1675,47.2764,47.0949,47.2764,30554.0
2016-01-14 10:15:00,52.1,52.29,52.05,52.2,34846.0,47.2855,47.458,47.2401,47.3763,34846.0
2016-01-14 10:20:00,52.24,52.36,52.14,52.32,75261.0,47.4126,47.5215,47.3218,47.4852,75261.0
2016-01-14 10:25:00,52.31,52.34,52.2,52.3,75044.0,47.4761,47.5033,47.3763,47.467,75044.0
2016-01-14 10:30:00,52.31,52.59,52.25,52.59,71675.0,47.4761,47.7302,47.4217,47.7302,71675.0
2016-01-14 10:35:00,52.59,52.76,52.58,52.6,64774.0,47.7302,47.8845,47.7212,47.7393,64774.0
2016-01-14 10:40:00,52.6,52.82,52.54,52.82,51467.0,47.7393,47.939,47.6849,47.939,51467.0
2016-01-14 10:45:00,52.8,53.0,52.76,52.97,37167.0,47.9208,48.1023,47.8845,48.0751,37167.0
2016-01-14 10:50:00,52.97,53.02,52.9,52.92,36909.0,48.0751,48.1205,48.0116,48.0297,36909.0
2016-01-14 10:55:00,52.93,52.93,52.76,52.76,16650.0,48.0388,48.0388,47.8845,47.8845,16650.0
2016-01-14 11:00:00,52.77,52.88,52.63,52.64,41609.0,47.8936,47.9934,47.7665,47.7756,41609.0
2016-01-14 11:05:00,52.65,52.75,52.53,52.61,28860.0,47.7847,47.8754,47.6758,47.7484,28860.0
2016-01-14 11:10:00,52.61,52.8,52.59,52.78,15060.0,47.7484,47.9208,47.7302,47.9027,15060.0
2016-01-14 11:15:00,52.77,52.89,52.59,52.59,21912.0,47.8936,48.0025,47.7302,47.7302,21912.0
2016-01-14 11:20:00,52.59,52.62,52.47,52.48,20871.0,47.7302,47.7575,47.6213,47.6304,20871.0
2016-01-14 11:25:00,52.46,52.46,52.34,52.42,29975.0,47.6122,47.6122,47.5033,47.5759,29975.0
2016-01-14 11:30:00,52.44,52.52,52.4,52.42,195904.0,47.5941,47.6667,47.5578,47.5759,195904.0
2016-01-14 11:35:00,52.41,52.47,52.4,52.44,19127.0,47.5669,47.6213,47.5578,47.5941,19127.0
2016-01-14 11:40:00,52.42,52.66,52.42,52.62,13647.0,47.5759,47.7938,47.5759,47.7575,13647.0
2016-01-14 11:45:00,52.64,52.75,52.64,52.71,6645.0,47.7756,47.8754,47.7756,47.8391,6645.0
2016-01-14 11:50:00,52.72,52.77,52.61,52.73,11480.0,47.8482,47.8936,47.7484,47.8573,11480.0
2016-01-14 11:55:00,52.76,52.78,52.64,52.65,10445.0,47.8845,47.9027,47.7756,47.7847,10445.0
2016-01-14 12:00:00,52.68,52.83,52.68,52.75,26593.0,47.8119,47.9481,47.8119,47.8754,26593.0
2016-01-14 12:05:00,52.75,52.79,52.66,52.66,18264.0,47.8754,47.9118,47.7938,47.7938,18264.0
2016-01-14 12:10:00,52.66,52.67,52.57,52.61,13708.0,47.7938,47.8028,47.7121,47.7484,13708.0
2016-01-14 12:15:00,52.62,52.8,52.61,52.75,18756.0,47.7575,47.9208,47.7484,47.8754,18756.0
2016-01-14 12:20:00,52.77,52.86,52.66,52.8,16920.0,47.8936,47.9753,47.7938,47.9208,16920.0
2016-01-14 12:25:00,52.81,52.92,52.81,52.87,17849.0,47.9299,48.0297,47.9299,47.9844,17849.0
2016-01-14 12:30:00,52.89,53.0,52.86,52.95,16311.0,48.0025,48.1023,47.9753,48.057,16311.0
2016-01-14 12:35:00,52.95,53.03,52.93,53.0,31973.0,48.057,48.1296,48.0388,48.1023,31973.0
2016-01-14 12:40:00,53.03,53.15,53.0,53.05,16767.0,48.1296,48.2385,48.1023,48.1477,16767.0
2016-01-14 12:45:00,53.05,53.19,53.02,53.14,15441.0,48.1477,48.2748,48.1205,48.2294,15441.0
2016-01-14 12:50:00,53.13,53.13,52.99,53.11,14988.0,48.2203,48.2203,48.0933,48.2022,14988.0
2016-01-14 12:55:00,53.11,53.12,52.93,52.93,15191.0,48.2022,48.2113,48.0388,48.0388,15191.0
2016-01-14 13:00:00,52.95,53.09,52.92,53.07,7380.0,48.057,48.184,48.0297,48.1659,7380.0
2016-01-14 13:05:00,53.08,53.17,53.03,53.13,16502.0,48.175,48.2566,48.1296,48.2203,16502.0
2016-01-14 13:10:00,53.12,53.19,53.08,53.17,12232.0,48.2113,48.2748,48.175,48.2566,12232.0
2016-01-14 13:15:00,53.18,53.19,53.08,53.16,10378.0,48.2657,48.2748,48.175,48.2476,10378.0
2016-01-14 13:20:00,53.17,53.37,53.17,53.35,15885.0,48.2566,48.4382,48.2566,48.42,15885.0
2016-01-14 13:25:00,53.37,53.37,53.21,53.28,9374.0,48.4382,48.4382,48.2929,48.3565,9374.0
2016-01-14 13:30:00,53.3,53.36,53.28,53.3,9790.0,48.3746,48.4291,48.3565,48.3746,9790.0
2016-01-14 13:35:00,53.32,53.37,53.19,53.19,19500.0,48.3928,48.4382,48.2748,48.2748,19500.0
2016-01-14 13:40:00,53.19,53.21,53.1,53.14,12469.0,48.2748,48.2929,48.1931,48.2294,12469.0
2016-01-14 13:45:00,53.15,53.19,53.06,53.15,23661.0,48.2385,48.2748,48.1568,48.2385,23661.0
2016-01-14 13:50:00,53.12,53.15,53.02,53.12,39896.0,48.2113,48.2385,48.1205,48.2113,39896.0
2016-01-14 13:55:00,53.12,53.2,53.11,53.15,16167.0,48.2113,48.2839,48.2022,48.2385,16167.0
2016-01-14 14:00:00,53.16,53.18,52.92,52.94,29031.0,48.2476,48.2657,48.0297,48.0479,29031.0
2016-01-14 14:05:00,52.93,52.94,52.8,52.85,35491.0,48.0388,48.0479,47.9208,47.9662,35491.0
2016-01-14 14:10:00,52.83,52.91,52.75,52.9,30539.0,47.9481,48.0207,47.8754,48.0116,30539.0
2016-01-14 14:15:00,52.88,52.98,52.79,52.8,19427.0,47.9934,48.0842,47.9118,47.9208,19427.0
2016-01-14 14:20:00,52.8,53.01,52.79,53.01,28045.0,47.9208,48.1114,47.9118,48.1114,28045.0
2016-01-14 14:25:00,53.0,53.03,52.91,52.98,30534.0,48.1023,48.1296,48.0207,48.0842,30534.0
2016-01-14 14:30:00,52.97,53.11,52.97,53.11,69735.0,48.0751,48.2022,48.0751,48.2022,69735.0
2016-01-14 14:35:00,53.13,53.13,52.97,53.0,16900.0,48.2203,48.2203,48.0751,48.1023,16900.0
2016-01-14 14:40:00,53.01,53.13,53.0,53.01,18357.0,48.1114,48.2203,48.1023,48.1114,18357.0
2016-01-14 14:45:00,53.01,53.16,53.0,53.13,19343.0,48.1114,48.2476,48.1023,48.2203,19343.0
2016-01-14 14:50:00,53.14,53.33,53.14,53.33,16353.0,48.2294,48.4019,48.2294,48.4019,16353.0
2016-01-14 14:55:00,53.34,53.35,53.28,53.32,25871.0,48.4109,48.42,48.3565,48.3928,25871.0
2016-01-14 15:00:00,53.32,53.32,53.19,53.24,29390.0,48.3928,48.3928,48.2748,48.3202,29390.0
2016-01-14 15:05:00,53.23,53.31,53.21,53.23,27917.0,48.3111,48.3837,48.2929,48.3111,27917.0
2016-01-14 15:10:00,53.23,53.31,53.22,53.28,20590.0,48.3111,48.3837,48.302,48.3565,20590.0
2016-01-14 15:15:00,53.29,53.34,53.27,53.28,23010.0,48.3655,48.4109,48.3474,48.3565,23010.0
2016-01-14 15:20:00,53.28,53.28,53.18,53.23,37274.0,48.3565,48.3565,48.2657,48.3111,37274.0
2016-01-14 15:25:00,53.22,53.23,53.08,53.09,34738.0,48.302,48.3111,48.175,48.184,34738.0
2016-01-14 15:30:00,53.09,53.11,52.86,52.88,51308.0,48.184,48.2022,47.9753,47.9934,51308.0
2016-01-14 15:35:00,52.88,52.97,52.78,52.84,65293.0,47.9934,48.0751,47.9027,47.9571,65293.0
2016-01-14 15:40:00,52.83,52.89,52.79,52.89,59994.0,47.9481,48.0025,47.9118,48.0025,59994.0
2016-01-14 15:45:00,52.88,52.96,52.83,52.84,56154.0,47.9934,48.066,47.9481,47.9571,56154.0
2016-01-14 15:50:00,52.85,52.93,52.7,52.77,84181.0,47.9662,48.0388,47.8301,47.8936,84181.0
2016-01-14 15:55:00,52.77,52.84,52.71,52.82,156350.0,47.8936,47.9571,47.8391,47.939,156350.0
2016-01-15 09:30:00,51.21,51.95,51.21,51.8,227081.0,46.4778,47.1494,46.4778,47.0132,227081.0
2016-01-15 09:35:00,51.78,52.08,51.7,51.85,31010.0,46.9951,47.2674,46.9225,47.0586,31010.0
2016-01-15 09:40:00,51.86,51.87,51.67,51.72,33745.0,47.0677,47.0768,46.8952,46.9406,33745.0
2016-01-15 09:45:00,51.7,52.04,51.54,51.98,40084.0,46.9225,47.2311,46.7773,47.1766,40084.0
2016-01-15 09:50:00,51.96,51.96,51.75,51.9,26303.0,47.1585,47.1585,46.9679,47.104,26303.0
2016-01-15 09:55:00,51.89,51.94,51.74,51.79,15365.0,47.0949,47.1403,46.9588,47.0042,15365.0
2016-01-15 10:00:00,51.78,51.9,51.46,51.6,47250.0,46.9951,47.104,46.7047,46.8317,47250.0
2016-01-15 10:05:00,51.62,51.99,51.53,51.94,22079.0,46.8499,47.1857,46.7682,47.1403,22079.0
2016-01-15 10:10:00,51.95,52.04,51.83,51.9,71859.0,47.1494,47.2311,47.0405,47.104,71859.0
2016-01-15 10:15:00,51.89,52.1,51.89,52.05,23400.0,47.0949,47.2855,47.0949,47.2401,23400.0
2016-01-15 10:20:00,52.04,52.27,51.98,52.17,37819.0,47.2311,47.4398,47.1766,47.349,37819.0
2016-01-15 10:25:00,52.15,52.17,52.03,52.09,21852.0,47.3309,47.349,47.222,47.2764,21852.0
2016-01-15 10:30:00,52.06,52.41,52.03,52.13,21102.0,47.2492,47.5669,47.222,47.3127,21102.0
2016-01-15 10:35:00,52.14,52.42,52.14,52.42,28822.0,47.3218,47.5759,47.3218,47.5759,28822.0
2016-01-15 10:40:00,52.45,52.46,52.33,52.45,16563.0,47.6032,47.6122,47.4943,47.6032,16563.0
2016-01-15 10:45:00,52.45,52.57,52.39,52.55,18642.0,47.6032,47.7121,47.5487,47.6939,18642.0
2016-01-15 10:50:00,52.54,52.57,52.18,52.2,14426.0,47.6849,47.7121,47.3581,47.3763,14426.0
2016-01-15 10:55:00,52.19,52.26,52.09,52.14,49036.0,47.3672,47.4307,47.2764,47.3218,49036.0
2016-01-15 11:00:00,52.14,52.27,52.05,52.08,36211.0,47.3218,47.4398,47.2401,47.2674,36211.0
2016-01-15 11:05:00,52.06,52.08,51.97,52.0,94011.0,47.2492,47.2674,47.1675,47.1948,94011.0
2016-01-15 11:10:00,51.99,52.14,51.9,52.14,25369.0,47.1857,47.3218,47.104,47.3218,25369.0
2016-01-15 11:15:00,52.16,52.23,52.11,52.18,25613.0,47.34,47.4035,47.2946,47.3581,25613.0
2016-01-15 11:20:00,52.2,52.32,52.11,52.32,26731.0,47.3763,47.4852,47.2946,47.4852,26731.0
2016-01-15 11:25:00,52.31,52.44,52.22,52.33,31900.0,47.4761,47.5941,47.3944,47.4943,31900.0
2016-01-15 11:30:00,52.3,52.4,52.2,52.2,22021.0,47.467,47.5578,47.3763,47.3763,22021.0
2016-01-15 11:35:00,52.16,52.2,52.05,52.18,46134.0,47.34,47.3763,47.2401,47.3581,46134.0
2016-01-15 11:40:00,52.17,52.25,52.09,52.2,9891.0,47.349,47.4217,47.2764,47.3763,9891.0
2016-01-15 11:45:00,52.19,52.29,52.11,52.11,11475.0,47.3672,47.458,47.2946,47.2946,11475.0
2016-01-15 11:50:00,52.1,52.15,51.97,51.97,11466.0,47.2855,47.3309,47.1675,47.1675,11466.0
2016-01-15 11:55:00,51.98,52.07,51.92,52.0,24397.0,47.1766,47.2583,47.1221,47.1948,24397.0
2016-01-15 12:00:00,51.99,52.04,51.85,51.87,23236.0,47.1857,47.2311,47.0586,47.0768,23236.0
2016-01-15 12:05:00,51.87,51.97,51.82,51.97,19803.0,47.0768,47.1675,47.0314,47.1675,19803.0
2016-01-15 12:10:00,51.97,52.01,51.88,51.91,18532.0,47.1675,47.2038,47.0858,47.1131,18532.0
2016-01-15 12:15:00,51.9,51.91,51.76,51.76,22940.0,47.104,47.1131,46.9769,46.9769,22940.0
2016-01-15 12:20:00,51.76,51.83,51.64,51.64,33404.0,46.9769,47.0405,46.868,46.868,33404.0
2016-01-15 12:25:00,51.63,51.71,51.56,51.67,18319.0,46.8589,46.9316,46.7954,46.8952,18319.0
2016-01-15 12:30:00,51.68,51.68,51.46,51.53,19189.0,46.9043,46.9043,46.7047,46.7682,19189.0
2016-01-15 12:35:00,51.52,51.52,51.37,51.43,27456.0,46.7591,46.7591,46.623,46.6774,27456.0
2016-01-15 12:40:00,51.41,51.58,51.37,51.57,15733.0,46.6593,46.8136,46.623,46.8045,15733.0
2016-01-15 12:45:00,51.59,51.77,51.59,51.66,17146.0,46.8226,46.986,46.8226,46.8862,17146.0
2016-01-15 12:50:00,51.65,51.72,51.6,51.69,13628.0,46.8771,46.9406,46.8317,46.9134,13628.0
2016-01-15 12:55:00,51.69,51.77,51.65,51.72,16569.0,46.9134,46.986,46.8771,46.9406,16569.0
2016-01-15 13:00:00,51.7,51.84,51.68,51.84,19951.0,46.9225,47.0495,46.9043,47.0495,19951.0
2016-01-15 13:05:00,51.82,51.82,51.62,51.67,17529.0,47.0314,47.0314,46.8499,46.8952,17529.0
2016-01-15 13:10:00,51.69,52.02,51.66,51.95,23472.0,46.9134,47.2129,46.8862,47.1494,23472.0
2016-01-15 13:15:00,51.96,52.1,51.93,52.07,28464.0,47.1585,47.2855,47.1312,47.2583,28464.0
2016-01-15 13:20:00,52.1,52.21,52.07,52.18,22291.0,47.2855,47.3853,47.2583,47.3581,22291.0
2016-01-15 13:25:00,52.16,52.22,52.0,52.0,20109.0,47.34,47.3944,47.1948,47.1948,20109.0
2016-01-15 13:30:00,51.96,52.05,51.83,52.05,19711.0,47.1585,47.2401,47.0405,47.2401,19711.0
2016-01-15 13:35:00,52.06,52.16,52.02,52.05,27430.0,47.2492,47.34,47.2129,47.2401,27430.0
2016-01-15 13:40:00,52.05,52.36,52.05,52.34,49780.0,47.2401,47.5215,47.2401,47.5033,49780.0
2016-01-15 13:45:00,52.33,52.37,52.29,52.29,27254.0,47.4943,47.5306,47.458,47.458,27254.0
2016-01-15 13:50:00,52.27,52.5,52.25,52.46,20239.0,47.4398,47.6485,47.4217,47.6122,20239.0
2016-01-15 13:55:00,52.46,52.46,52.32,52.38,16906.0,47.6122,47.6122,47.4852,47.5396,16906.0
2016-01-15 14:00:00,52.38,52.43,52.29,52.31,17649.0,47.5396,47.585,47.458,47.4761,17649.0
2016-01-15 14:05:00,52.29,52.35,52.24,52.35,10876.0,47.458,47.5124,47.4126,47.5124,10876.0
2016-01-15 14:10:00,52.36,52.45,52.33,52.42,17293.0,47.5215,47.6032,47.4943,47.5759,17293.0
2016-01-15 14:15:00,52.43,52.43,52.34,52.41,14351.0,47.585,47.585,47.5033,47.5669,14351.0
2016-01-15 14:20:00,52.43,52.43,52.22,52.32,25080.0,47.585,47.585,47.3944,47.4852,25080.0
2016-01-15 14:25:00,52.32,52.42,52.19,52.2,19673.0,47.4852,47.5759,47.3672,47.3763,19673.0
2016-01-15 14:30:00,52.2,52.29,52.09,52.25,20473.0,47.3763,47.458,47.2764,47.4217,20473.0
2016-01-15 14:35:00,52.26,52.33,52.19,52.3,13093.0,47.4307,47.4943,47.3672,47.467,13093.0
2016-01-15 14:40:00,52.32,52.51,52.32,52.45,24330.0,47.4852,47.6576,47.4852,47.6032,24330.0
2016-01-15 14:45:00,52.44,52.56,52.42,52.51,35913.0,47.5941,47.703,47.5759,47.6576,35913.0
2016-01-15 14:50:00,52.51,52.59,52.45,52.59,37611.0,47.6576,47.7302,47.6032,47.7302,37611.0
2016-01-15 14:55:00,52.6,52.71,52.6,52.71,47218.0,47.7393,47.8391,47.7393,47.8391,47218.0
2016-01-15 15:00:00,52.72,52.73,52.53,52.61,51572.0,47.8482,47.8573,47.6758,47.7484,51572.0
2016-01-15 15:05:00,52.61,52.66,52.45,52.45,55891.0,47.7484,47.7938,47.6032,47.6032,55891.0
2016-01-15 15:10:00,52.43,52.47,52.34,52.4,40362.0,47.585,47.6213,47.5033,47.5578,40362.0
2016-01-15 15:15:00,52.4,52.42,52.17,52.23,35365.0,47.5578,47.5759,47.349,47.4035,35365.0
2016-01-15 15:20:00,52.21,52.46,52.2,52.45,49677.0,47.3853,47.6122,47.3763,47.6032,49677.0
2016-01-15 15:25:00,52.44,52.48,52.39,52.42,77581.0,47.5941,47.6304,47.5487,47.5759,77581.0
2016-01-15 15:30:00,52.43,52.48,52.28,52.41,62108.0,47.585,47.6304,47.4489,47.5669,62108.0
2016-01-15 15:35:00,52.41,52.48,52.33,52.33,76707.0,47.5669,47.6304,47.4943,47.4943,76707.0
2016-01-15 15:40:00,52.32,52.36,52.21,52.35,99666.0,47.4852,47.5215,47.3853,47.5124,99666.0
2016-01-15 15:45:00,52.37,52.47,52.34,52.44,48383.0,47.5306,47.6213,47.5033,47.5941,48383.0
2016-01-15 15:50:00,52.45,52.46,52.26,52.3,151431.0,47.6032,47.6122,47.4307,47.467,151431.0
2016-01-15 15:55:00,52.3,52.31,52.2,52.27,311004.0,47.467,47.4761,47.3763,47.4398,311004.0
2016-01-19 09:30:00,52.89,52.9,52.3,52.41,57969.0,48.0025,48.0116,47.467,47.5669,57969.0
2016-01-19 09:35:00,52.36,52.91,52.3,52.74,70805.0,47.5215,48.0207,47.467,47.8664,70805.0
2016-01-19 09:40:00,52.73,52.81,52.53,52.63,32269.0,47.8573,47.9299,47.6758,47.7665,32269.0
2016-01-19 09:45:00,52.63,52.71,52.44,52.59,39207.0,47.7665,47.8391,47.5941,47.7302,39207.0
2016-01-19 09:50:00,52.61,52.72,52.35,52.7,35822.0,47.7484,47.8482,47.5124,47.8301,35822.0
2016-01-19 09:55:00,52.68,52.8,52.65,52.79,19277.0,47.8119,47.9208,47.7847,47.9118,19277.0
2016-01-19 10:00:00,52.81,52.89,52.63,52.67,35319.0,47.9299,48.0025,47.7665,47.8028,35319.0
2016-01-19 10:05:00,52.67,52.99,52.66,52.78,34999.0,47.8028,48.0933,47.7938,47.9027,34999.0
2016-01-19 10:10:00,52.79,52.93,52.73,52.85,31948.0,47.9118,48.0388,47.8573,47.9662,31948.0
2016-01-19 10:15:00,52.83,52.86,52.72,52.73,31915.0,47.9481,47.9753,47.8482,47.8573,31915.0
2016-01-19 10:20:00,52.75,52.91,52.75,52.89,17500.0,47.8754,48.0207,47.8754,48.0025,17500.0
2016-01-19 10:25:00,52.91,53.15,52.91,53.12,26669.0,48.0207,48.2385,48.0207,48.2113,26669.0
2016-01-19 10:30:00,53.12,53.15,52.98,53.02,36946.0,48.2113,48.2385,48.0842,48.1205,36946.0
2016-01-19 10:35:00,53.02,53.07,52.58,52.58,29663.0,48.1205,48.1659,47.7212,47.7212,29663.0
2016-01-19 10:40:00,52.57,52.69,52.57,52.62,15369.0,47.7121,47.821,47.7121,47.7575,15369.0
2016-01-19 10:45:00,52.6,52.8,52.54,52.8,24009.0,47.7393,47.9208,47.6849,47.9208,24009.0
2016-01-19 10:50:00,52.8,52.88,52.57,52.57,20300.0,47.9208,47.9934,47.7121,47.7121,20300.0
2016-01-19 10:55:00,52.55,52.64,52.5,52.56,21541.0,47.6939,47.7756,47.6485,47.703,21541.0
2016-01-19 11:00:00,52.53,52.67,52.46,52.65,43606.0,47.6758,47.8028,47.6122,47.7847,43606.0
2016-01-19 11:05:00,52.65,52.78,52.63,52.78,25314.0,47.7847,47.9027,47.7665,47.9027,25314.0
2016-01-19 11:10:00,52.77,52.8,52.65,52.74,44251.0,47.8936,47.9208,47.7847,47.8664,44251.0
2016-01-19 11:15:00,52.76,52.86,52.61,52.62,24342.0,47.8845,47.9753,47.7484,47.7575,24342.0
2016-01-19 11:20:00,52.62,52.74,52.59,52.61,20297.0,47.7575,47.8664,47.7302,47.7484,20297.0
2016-01-19 11:25:00,52.62,52.93,52.62,52.9,17859.0,47.7575,48.0388,47.7575,48.0116,17859.0
2016-01-19 11:30:00,52.93,53.09,52.93,53.01,35083.0,48.0388,48.184,48.0388,48.1114,35083.0
2016-01-19 11:35:00,53.01,53.03,52.92,52.99,47993.0,48.1114,48.1296,48.0297,48.0933,47993.0
2016-01-19 11:40:00,52.97,52.97,52.85,52.93,34542.0,48.0751,48.0751,47.9662,48.0388,34542.0
2016-01-19 11:45:00,52.94,53.02,52.91,52.95,23231.0,48.0479,48.1205,48.0207,48.057,23231.0
2016-01-19 11:50:00,52.91,52.97,52.79,52.79,18238.0,48.0207,48.0751,47.9118,47.9118,18238.0
2016-01-19 11:55:00,52.79,52.89,52.76,52.78,21109.0,47.9118,48.0025,47.8845,47.9027,21109.0
2016-01-19 12:00:00,52.77,52.83,52.68,52.74,17485.0,47.8936,47.9481,47.8119,47.8664,17485.0
2016-01-19 12:05:00,52.74,52.78,52.53,52.54,20700.0,47.8664,47.9027,47.6758,47.6849,20700.0
2016-01-19 12:10:00,52.52,52.67,52.52,52.65,19873.0,47.6667,47.8028,47.6667,47.7847,19873.0
2016-01-19 12:15:00,52.66,52.67,52.53,52.53,20658.0,47.7938,47.8028,47.6758,47.6758,20658.0
2016-01-19 12:20:00,52.52,52.58,52.45,52.54,11029.0,47.6667,47.7212,47.6032,47.6849,11029.0
2016-01-19 12:25:00,52.54,52.54,52.46,52.51,63939.0,47.6849,47.6849,47.6122,47.6576,63939.0
2016-01-19 12:30:00,52.52,52.57,52.49,52.53,62212.0,47.6667,47.7121,47.6395,47.6758,62212.0
2016-01-19 12:35:00,52.54,52.56,52.42,52.46,52441.0,47.6849,47.703,47.5759,47.6122,52441.0
2016-01-19 12:40:00,52.46,52.52,52.42,52.48,28896.0,47.6122,47.6667,47.5759,47.6304,28896.0
2016-01-19 12:45:00,52.49,52.49,52.35,52.38,25344.0,47.6395,47.6395,47.5124,47.5396,25344.0
2016-01-19 12:50:00,52.36,52.56,52.35,52.54,20009.0,47.5215,47.703,47.5124,47.6849,20009.0
2016-01-19 12:55:00,52.56,52.57,52.43,52.43,30178.0,47.703,47.7121,47.585,47.585,30178.0
2016-01-19 13:00:00,52.43,52.55,52.42,52.48,27495.0,47.585,47.6939,47.5759,47.6304,27495.0
2016-01-19 13:05:00,52.47,52.54,52.43,52.51,29164.0,47.6213,47.6849,47.585,47.6576,29164.0
2016-01-19 13:10:00,52.51,52.62,52.49,52.52,31769.0,47.6576,47.7575,47.6395,47.6667,31769.0
2016-01-19 13:15:00,52.54,52.73,52.51,52.72,12807.0,47.6849,47.8573,47.6576,47.8482,12807.0
2016-01-19 13:20:00,52.72,52.8,52.68,52.72,11938.0,47.8482,47.9208,47.8119,47.8482,11938.0
2016-01-19 13:25:00,52.72,52.72,52.54,52.57,12953.0,47.8482,47.8482,47.6849,47.7121,12953.0
2016-01-19 13:30:00,52.58,52.62,52.5,52.54,14343.0,47.7212,47.7575,47.6485,47.6849,14343.0
2016-01-19 13:35:00,52.52,52.65,52.49,52.64,17167.0,47.6667,47.7847,47.6395,47.7756,17167.0
2016-01-19 13:40:00,52.64,52.65,52.43,52.44,22920.0,47.7756,47.7847,47.585,47.5941,22920.0
2016-01-19 13:45:00,52.44,52.56,52.44,52.51,17117.0,47.5941,47.703,47.5941,47.6576,17117.0
2016-01-19 13:50:00,52.51,52.53,52.36,52.4,12674.0,47.6576,47.6758,47.5215,47.5578,12674.0
2016-01-19 13:55:00,52.41,52.52,52.41,52.47,12257.0,47.5669,47.6667,47.5669,47.6213,12257.0
2016-01-19 14:00:00,52.47,52.54,52.44,52.5,19445.0,47.6213,47.6849,47.5941,47.6485,19445.0
2016-01-19 14:05:00,52.48,52.51,52.36,52.39,38199.0,47.6304,47.6576,47.5215,47.5487,38199.0
2016-01-19 14:10:00,52.35,52.39,52.26,52.29,24381.0,47.5124,47.5487,47.4307,47.458,24381.0
2016-01-19 14:15:00,52.25,52.37,52.18,52.34,17420.0,47.4217,47.5306,47.3581,47.5033,17420.0
2016-01-19 14:20:00,52.34,52.34,52.18,52.24,42652.0,47.5033,47.5033,47.3581,47.4126,42652.0
2016-01-19 14:25:00,52.24,52.29,52.15,52.18,39785.0,47.4126,47.458,47.3309,47.3581,39785.0
2016-01-19 14:30:00,52.16,52.25,52.13,52.21,72646.0,47.34,47.4217,47.3127,47.3853,72646.0
2016-01-19 14:35:00,52.22,52.43,52.21,52.4,22961.0,47.3944,47.585,47.3853,47.5578,22961.0
2016-01-19 14:40:00,52.4,52.41,52.11,52.12,22447.0,47.5578,47.5669,47.2946,47.3037,22447.0
2016-01-19 14:45:00,52.11,52.18,52.08,52.13,22516.0,47.2946,47.3581,47.2674,47.3127,22516.0
2016-01-19 14:50:00,52.12,52.35,52.11,52.3,34460.0,47.3037,47.5124,47.2946,47.467,34460.0
2016-01-19 14:55:00,52.29,52.36,52.22,52.27,34637.0,47.458,47.5215,47.3944,47.4398,34637.0
2016-01-19 15:00:00,52.26,52.41,52.22,52.37,64869.0,47.4307,47.5669,47.3944,47.5306,64869.0
2016-01-19 15:05:00,52.38,52.52,52.38,52.52,28298.0,47.5396,47.6667,47.5396,47.6667,28298.0
2016-01-19 15:10:00,52.53,52.57,52.43,52.46,43575.0,47.6758,47.7121,47.585,47.6122,43575.0
2016-01-19 15:15:00,52.47,52.49,52.32,52.42,55755.0,47.6213,47.6395,47.4852,47.5759,55755.0
2016-01-19 15:20:00,52.39,52.52,52.36,52.42,64174.0,47.5487,47.6667,47.5215,47.5759,64174.0
2016-01-19 15:25:00,52.43,52.73,52.43,52.69,35501.0,47.585,47.8573,47.585,47.821,35501.0
2016-01-19 15:30:00,52.69,52.79,52.55,52.62,55112.0,47.821,47.9118,47.6939,47.7575,55112.0
2016-01-19 15:35:00,52.62,52.74,52.48,52.53,81359.0,47.7575,47.8664,47.6304,47.6758,81359.0
2016-01-19 15:40:00,52.53,52.76,52.49,52.73,76810.0,47.6758,47.8845,47.6395,47.8573,76810.0
2016-01-19 15:45:00,52.74,52.87,52.61,52.84,89490.0,47.8664,47.9844,47.7484,47.9571,89490.0
2016-01-19 15:50:00,52.84,52.87,52.67,52.76,77084.0,47.9571,47.9844,47.8028,47.8845,77084.0
2016-01-19 15:55:00,52.76,52.76,52.58,52.59,156889.0,47.8845,47.8845,47.7212,47.7302,156889.0
2016-01-20 09:30:00,51.99,52.83,51.98,52.55,57734.0,47.1857,47.9481,47.1766,47.6939,57734.0
2016-01-20 09:35:00,52.55,52.61,52.27,52.36,35287.0,47.6939,47.7484,47.4398,47.5215,35287.0
2016-01-20 09:40:00,52.39,52.56,52.24,52.36,15394.0,47.5487,47.703,47.4126,47.5215,15394.0
2016-01-20 09:45:00,52.35,52.52,52.29,52.32,19289.0,47.5124,47.6667,47.458,47.4852,19289.0
2016-01-20 09:50:00,52.31,52.33,52.03,52.06,13473.0,47.4761,47.4943,47.222,47.2492,13473.0
2016-01-20 09:55:00,52.03,52.11,51.95,52.04,31020.0,47.222,47.2946,47.1494,47.2311,31020.0
2016-01-20 10:00:00,52.02,52.1,51.88,51.99,68521.0,47.2129,47.2855,47.0858,47.1857,68521.0
2016-01-20 10:05:00,51.98,52.13,51.97,52.09,35986.0,47.1766,47.3127,47.1675,47.2764,35986.0
2016-01-20 10:10:00,52.15,52.15,51.95,52.05,39010.0,47.3309,47.3309,47.1494,47.2401,39010.0
2016-01-20 10:15:00,52.07,52.13,51.86,51.93,26253.0,47.2583,47.3127,47.0677,47.1312,26253.0
2016-01-20 10:20:00,51.93,52.02,51.83,51.98,29200.0,47.1312,47.2129,47.0405,47.1766,29200.0
2016-01-20 10:25:00,52.01,52.11,51.87,51.92,28800.0,47.2038,47.2946,47.0768,47.1221,28800.0
2016-01-20 10:30:00,51.94,51.94,51.75,51.82,41571.0,47.1403,47.1403,46.9679,47.0314,41571.0
2016-01-20 10:35:00,51.82,51.82,51.59,51.6,68914.0,47.0314,47.0314,46.8226,46.8317,68914.0
2016-01-20 10:40:00,51.6,51.7,51.47,51.64,43880.0,46.8317,46.9225,46.7137,46.868,43880.0
2016-01-20 10:45:00,51.61,51.64,51.43,51.49,15603.0,46.8408,46.868,46.6774,46.7319,15603.0
2016-01-20 10:50:00,51.46,51.52,51.3,51.3,27363.0,46.7047,46.7591,46.5594,46.5594,27363.0
2016-01-20 10:55:00,51.31,51.38,51.2,51.22,34239.0,46.5685,46.632,46.4687,46.4868,34239.0
2016-01-20 11:00:00,51.22,51.42,51.21,51.33,39129.0,46.4868,46.6684,46.4778,46.5867,39129.0
2016-01-20 11:05:00,51.33,51.57,51.33,51.46,30849.0,46.5867,46.8045,46.5867,46.7047,30849.0
2016-01-20 11:10:00,51.44,51.59,51.44,51.51,27810.0,46.6865,46.8226,46.6865,46.75,27810.0
2016-01-20 11:15:00,51.52,51.62,51.43,51.58,25028.0,46.7591,46.8499,46.6774,46.8136,25028.0
2016-01-20 11:20:00,51.57,51.57,51.35,51.35,24729.0,46.8045,46.8045,46.6048,46.6048,24729.0
2016-01-20 11:25:00,51.34,51.4,51.23,51.27,13909.0,46.5957,46.6502,46.4959,46.5322,13909.0
2016-01-20 11:30:00,51.27,51.57,51.27,51.57,13454.0,46.5322,46.8045,46.5322,46.8045,13454.0
2016-01-20 11:35:00,51.54,51.62,51.34,51.4,35168.0,46.7773,46.8499,46.5957,46.6502,35168.0
2016-01-20 11:40:00,51.37,51.4,51.14,51.14,14385.0,46.623,46.6502,46.4142,46.4142,14385.0
2016-01-20 11:45:00,51.14,51.3,51.14,51.22,33827.0,46.4142,46.5594,46.4142,46.4868,33827.0
2016-01-20 11:50:00,51.24,51.25,51.05,51.06,41701.0,46.505,46.5141,46.3325,46.3416,41701.0
2016-01-20 11:55:00,51.05,51.13,50.95,51.02,70209.0,46.3325,46.4051,46.2418,46.3053,70209.0
2016-01-20 12:00:00,51.01,51.15,50.93,50.97,95319.0,46.2962,46.4233,46.2236,46.2599,95319.0
2016-01-20 12:05:00,50.97,50.98,50.68,50.76,64259.0,46.2599,46.269,45.9967,46.0693,64259.0
2016-01-20 12:10:00,50.72,50.76,50.58,50.71,47346.0,46.033,46.0693,45.906,46.024,47346.0
2016-01-20 12:15:00,50.7,50.77,50.54,50.62,52621.0,46.0149,46.0784,45.8697,45.9423,52621.0
2016-01-20 12:20:00,50.63,50.68,50.42,50.54,26804.0,45.9514,45.9967,45.7608,45.8697,26804.0
2016-01-20 12:25:00,50.53,50.61,50.5,50.57,13066.0,45.8606,45.9332,45.8334,45.8969,13066.0
2016-01-20 12:30:00,50.6,50.84,50.59,50.79,18327.0,45.9241,46.1419,45.9151,46.0966,18327.0
2016-01-20 12:35:00,50.8,50.84,50.65,50.73,20113.0,46.1056,46.1419,45.9695,46.0421,20113.0
2016-01-20 12:40:00,50.75,50.81,50.63,50.69,21731.0,46.0603,46.1147,45.9514,46.0058,21731.0
2016-01-20 12:45:00,50.66,50.68,50.54,50.68,13619.0,45.9786,45.9967,45.8697,45.9967,13619.0
2016-01-20 12:50:00,50.69,50.94,50.64,50.88,30584.0,46.0058,46.2327,45.9604,46.1783,30584.0
2016-01-20 12:55:00,50.88,51.13,50.88,51.09,33864.0,46.1783,46.4051,46.1783,46.3688,33864.0
2016-01-20 13:00:00,51.08,51.2,50.94,51.07,55273.0,46.3598,46.4687,46.2327,46.3507,55273.0
2016-01-20 13:05:00,51.09,51.09,50.92,50.94,32352.0,46.3688,46.3688,46.2146,46.2327,32352.0
2016-01-20 13:10:00,50.95,51.0,50.85,50.86,25227.0,46.2418,46.2872,46.151,46.1601,25227.0
2016-01-20 13:15:00,50.87,50.87,50.67,50.69,25605.0,46.1692,46.1692,45.9877,46.0058,25605.0
2016-01-20 13:20:00,50.69,51.08,50.6,51.05,50407.0,46.0058,46.3598,45.9241,46.3325,50407.0
2016-01-20 13:25:00,51.08,51.17,50.92,51.07,20622.0,46.3598,46.4415,46.2146,46.3507,20622.0
2016-01-20 13:30:00,51.06,51.31,51.03,51.28,36108.0,46.3416,46.5685,46.3144,46.5413,36108.0
2016-01-20 13:35:00,51.27,51.54,51.23,51.49,62207.0,46.5322,46.7773,46.4959,46.7319,62207.0
2016-01-20 13:40:00,51.52,51.81,51.46,51.81,46200.0,46.7591,47.0223,46.7047,47.0223,46200.0
2016-01-20 13:45:00,51.8,51.84,51.63,51.79,22014.0,47.0132,47.0495,46.8589,47.0042,22014.0
2016-01-20 13:50:00,51.76,51.83,51.67,51.69,29930.0,46.9769,47.0405,46.8952,46.9134,29930.0
2016-01-20 13:55:00,51.7,51.74,51.53,51.64,25677.0,46.9225,46.9588,46.7682,46.868,25677.0
2016-01-20 14:00:00,51.6,51.6,51.21,51.29,27159.0,46.8317,46.8317,46.4778,46.5504,27159.0
2016-01-20 14:05:00,51.3,51.49,51.29,51.4,46684.0,46.5594,46.7319,46.5504,46.6502,46684.0
2016-01-20 14:10:00,51.4,51.75,51.38,51.62,62685.0,46.6502,46.9679,46.632,46.8499,62685.0
2016-01-20 14:15:00,51.64,51.74,51.47,51.54,36398.0,46.868,46.9588,46.7137,46.7773,36398.0
2016-01-20 14:20:00,51.55,51.6,51.28,51.41,34460.0,46.7863,46.8317,46.5413,46.6593,34460.0
2016-01-20 14:25:00,51.43,51.48,51.25,51.3,29434.0,46.6774,46.7228,46.5141,46.5594,29434.0
2016-01-20 14:30:00,51.31,51.4,51.19,51.4,36041.0,46.5685,46.6502,46.4596,46.6502,36041.0
2016-01-20 14:35:00,51.41,51.56,51.3,51.52,41864.0,46.6593,46.7954,46.5594,46.7591,41864.0
2016-01-20 14:40:00,51.54,51.57,51.4,51.44,29312.0,46.7773,46.8045,46.6502,46.6865,29312.0
2016-01-20 14:45:00,51.44,51.54,51.36,51.52,59643.0,46.6865,46.7773,46.6139,46.7591,59643.0
2016-01-20 14:50:00,51.52,51.78,51.5,51.75,122195.0,46.7591,46.9951,46.741,46.9679,122195.0
2016-01-20 14:55:00,51.76,51.82,51.65,51.66,53073.0,46.9769,47.0314,46.8771,46.8862,53073.0
2016-01-20 15:00:00,51.67,51.87,51.6,51.87,97604.0,46.8952,47.0768,46.8317,47.0768,97604.0
2016-01-20 15:05:00,51.88,52.08,51.87,52.07,51943.0,47.0858,47.2674,47.0768,47.2583,51943.0
2016-01-20 15:10:00,52.08,52.18,51.98,52.01,50652.0,47.2674,47.3581,47.1766,47.2038,50652.0
2016-01-20 15:15:00,52.02,52.56,52.01,52.45,105136.0,47.2129,47.703,47.2038,47.6032,105136.0
2016-01-20 15:20:00,52.44,52.6,52.36,52.55,94027.0,47.5941,47.7393,47.5215,47.6939,94027.0
2016-01-20 15:25:00,52.57,52.66,52.49,52.62,49222.0,47.7121,47.7938,47.6395,47.7575,49222.0
2016-01-20 15:30:00,52.64,52.73,52.45,52.45,65639.0,47.7756,47.8573,47.6032,47.6032,65639.0
2016-01-20 15:35:00,52.49,52.59,52.42,52.58,38892.0,47.6395,47.7302,47.5759,47.7212,38892.0
2016-01-20 15:40:00,52.58,52.59,52.25,52.48,53758.0,47.7212,47.7302,47.4217,47.6304,53758.0
2016-01-20 15:45:00,52.45,52.45,52.05,52.25,65355.0,47.6032,47.6032,47.2401,47.4217,65355.0
2016-01-20 15:50:00,52.21,52.37,52.1,52.36,122818.0,47.3853,47.5306,47.2855,47.5215,122818.0
2016-01-20 15:55:00,52.33,52.34,52.13,52.18,189492.0,47.4943,47.5033,47.3127,47.3581,189492.0
2016-01-21 09:30:00,52.32,52.45,51.96,52.42,47717.0,47.4852,47.6032,47.1585,47.5759,47717.0
2016-01-21 09:35:00,52.44,52.55,52.18,52.18,33279.0,47.5941,47.6939,47.3581,47.3581,33279.0
2016-01-21 09:40:00,52.18,52.23,51.91,52.0,80193.0,47.3581,47.4035,47.1131,47.1948,80193.0
2016-01-21 09:45:00,52.03,52.13,51.96,52.01,36084.0,47.222,47.3127,47.1585,47.2038,36084.0
2016-01-21 09:50:00,52.01,52.15,51.93,52.1,18543.0,47.2038,47.3309,47.1312,47.2855,18543.0
2016-01-21 09:55:00,52.1,52.3,52.1,52.13,26914.0,47.2855,47.467,47.2855,47.3127,26914.0
2016-01-21 10:00:00,52.14,52.52,52.12,52.51,63532.0,47.3218,47.6667,47.3037,47.6576,63532.0
2016-01-21 10:05:00,52.53,52.53,52.22,52.32,40167.0,47.6758,47.6758,47.3944,47.4852,40167.0
2016-01-21 10:10:00,52.33,52.61,52.33,52.49,34874.0,47.4943,47.7484,47.4943,47.6395,34874.0
2016-01-21 10:15:00,52.49,52.64,52.48,52.61,49662.0,47.6395,47.7756,47.6304,47.7484,49662.0
2016-01-21 10:20:00,52.61,52.63,52.3,52.31,25385.0,47.7484,47.7665,47.467,47.4761,25385.0
2016-01-21 10:25:00,52.3,52.59,52.3,52.51,41642.0,47.467,47.7302,47.467,47.6576,41642.0
2016-01-21 10:30:00,52.51,52.54,52.28,52.46,46094.0,47.6576,47.6849,47.4489,47.6122,46094.0
2016-01-21 10:35:00,52.48,52.56,52.24,52.27,35815.0,47.6304,47.703,47.4126,47.4398,35815.0
2016-01-21 10:40:00,52.28,52.47,52.28,52.47,17956.0,47.4489,47.6213,47.4489,47.6213,17956.0
2016-01-21 10:45:00,52.45,52.55,52.44,52.45,58780.0,47.6032,47.6939,47.5941,47.6032,58780.0
2016-01-21 10:50:00,52.47,52.55,52.44,52.47,46561.0,47.6213,47.6939,47.5941,47.6213,46561.0
2016-01-21 10:55:00,52.45,52.54,52.29,52.3,62855.0,47.6032,47.6849,47.458,47.467,62855.0
2016-01-21 11:00:00,52.31,52.54,52.16,52.54,28614.0,47.4761,47.6849,47.34,47.6849,28614.0
2016-01-21 11:05:00,52.6,52.68,52.49,52.5,23785.0,47.7393,47.8119,47.6395,47.6485,23785.0
2016-01-21 11:10:00,52.54,52.57,52.35,52.37,12800.0,47.6849,47.7121,47.5124,47.5306,12800.0
2016-01-21 11:15:00,52.36,52.43,52.22,52.24,23206.0,47.5215,47.585,47.3944,47.4126,23206.0
2016-01-21 11:20:00,52.27,52.27,52.05,52.12,24329.0,47.4398,47.4398,47.2401,47.3037,24329.0
2016-01-21 11:25:00,52.11,52.19,52.11,52.17,23619.0,47.2946,47.3672,47.2946,47.349,23619.0
2016-01-21 11:30:00,52.19,52.27,52.16,52.21,23280.0,47.3672,47.4398,47.34,47.3853,23280.0
2016-01-21 11:35:00,52.2,52.43,52.19,52.4,44580.0,47.3763,47.585,47.3672,47.5578,44580.0
2016-01-21 11:40:00,52.4,52.4,52.24,52.24,24629.0,47.5578,47.5578,47.4126,47.4126,24629.0
2016-01-21 11:45:00,52.23,52.44,52.19,52.43,28907.0,47.4035,47.5941,47.3672,47.585,28907.0
2016-01-21 11:50:00,52.47,52.47,52.31,52.33,17032.0,47.6213,47.6213,47.4761,47.4943,17032.0
2016-01-21 11:55:00,52.35,52.47,52.29,52.45,28569.0,47.5124,47.6213,47.458,47.6032,28569.0
2016-01-21 12:00:00,52.49,52.59,52.48,52.54,73053.0,47.6395,47.7302,47.6304,47.6849,73053.0
2016-01-21 12:05:00,52.51,52.63,52.49,52.59,21707.0,47.6576,47.7665,47.6395,47.7302,21707.0
2016-01-21 12:10:00,52.58,52.62,52.49,52.52,11798.0,47.7212,47.7575,47.6395,47.6667,11798.0
2016-01-21 12:15:00,52.51,52.63,52.51,52.56,20090.0,47.6576,47.7665,47.6576,47.703,20090.0
2016-01-21 12:20:00,52.58,52.6,52.39,52.45,12384.0,47.7212,47.7393,47.5487,47.6032,12384.0
2016-01-21 12:25:00,52.45,52.63,52.45,52.61,33238.0,47.6032,47.7665,47.6032,47.7484,33238.0
2016-01-21 12:30:00,52.62,52.62,52.51,52.54,18209.0,47.7575,47.7575,47.6576,47.6849,18209.0
2016-01-21 12:35:00,52.56,52.67,52.56,52.6,19408.0,47.703,47.8028,47.703,47.7393,19408.0
2016-01-21 12:40:00,52.64,52.65,52.48,52.5,28408.0,47.7756,47.7847,47.6304,47.6485,28408.0
2016-01-21 12:45:00,52.52,52.52,52.45,52.5,11079.0,47.6667,47.6667,47.6032,47.6485,11079.0
2016-01-21 12:50:00,52.5,52.52,52.46,52.48,9041.0,47.6485,47.6667,47.6122,47.6304,9041.0
2016-01-21 12:55:00,52.48,52.52,52.42,52.51,18047.0,47.6304,47.6667,47.5759,47.6576,18047.0
2016-01-21 13:00:00,52.51,52.51,52.46,52.5,17657.0,47.6576,47.6576,47.6122,47.6485,17657.0
2016-01-21 13:05:00,52.53,52.64,52.53,52.63,18848.0,47.6758,47.7756,47.6758,47.7665,18848.0
2016-01-21 13:10:00,52.64,52.65,52.48,52.5,15750.0,47.7756,47.7847,47.6304,47.6485,15750.0
2016-01-21 13:15:00,52.47,52.52,52.41,52.48,11510.0,47.6213,47.6667,47.5669,47.6304,11510.0
2016-01-21 13:20:00,52.46,52.47,52.32,52.4,49823.0,47.6122,47.6213,47.4852,47.5578,49823.0
2016-01-21 13:25:00,52.42,52.48,52.33,52.35,41018.0,47.5759,47.6304,47.4943,47.5124,41018.0
2016-01-21 13:30:00,52.33,52.39,52.08,52.13,19617.0,47.4943,47.5487,47.2674,47.3127,19617.0
2016-01-21 13:35:00,52.17,52.48,52.15,52.48,12600.0,47.349,47.6304,47.3309,47.6304,12600.0
2016-01-21 13:40:00,52.46,52.46,52.3,52.35,52702.0,47.6122,47.6122,47.467,47.5124,52702.0
2016-01-21 13:45:00,52.35,52.42,52.31,52.34,26280.0,47.5124,47.5759,47.4761,47.5033,26280.0
2016-01-21 13:50:00,52.34,52.37,52.13,52.23,15339.0,47.5033,47.5306,47.3127,47.4035,15339.0
2016-01-21 13:55:00,52.24,52.4,52.24,52.39,30143.0,47.4126,47.5578,47.4126,47.5487,30143.0
2016-01-21 14:00:00,52.4,52.42,52.19,52.25,23577.0,47.5578,47.5759,47.3672,47.4217,23577.0
2016-01-21 14:05:00,52.23,52.29,52.11,52.13,17531.0,47.4035,47.458,47.2946,47.3127,17531.0
2016-01-21 14:10:00,52.13,52.15,52.0,52.08,53082.0,47.3127,47.3309,47.1948,47.2674,53082.0
2016-01-21 14:15:00,52.09,52.13,52.04,52.1,35870.0,47.2764,47.3127,47.2311,47.2855,35870.0
2016-01-21 14:20:00,52.13,52.25,52.03,52.04,36290.0,47.3127,47.4217,47.222,47.2311,36290.0
2016-01-21 14:25:00,52.04,52.18,51.96,52.18,37833.0,47.2311,47.3581,47.1585,47.3581,37833.0
2016-01-21 14:30:00,52.2,52.35,52.16,52.17,32896.0,47.3763,47.5124,47.34,47.349,32896.0
2016-01-21 14:35:00,52.18,52.33,52.18,52.26,43949.0,47.3581,47.4943,47.3581,47.4307,43949.0
2016-01-21 14:40:00,52.27,52.4,52.24,52.3,22446.0,47.4398,47.5578,47.4126,47.467,22446.0
2016-01-21 14:45:00,52.32,52.32,52.09,52.09,32382.0,47.4852,47.4852,47.2764,47.2764,32382.0
2016-01-21 14:50:00,52.1,52.25,52.1,52.23,28663.0,47.2855,47.4217,47.2855,47.4035,28663.0
2016-01-21 14:55:00,52.25,52.51,52.25,52.4,26433.0,47.4217,47.6576,47.4217,47.5578,26433.0
2016-01-21 15:00:00,52.4,52.4,52.22,52.25,22847.0,47.5578,47.5578,47.3944,47.4217,22847.0
2016-01-21 15:05:00,52.24,52.26,52.06,52.13,40717.0,47.4126,47.4307,47.2492,47.3127,40717.0
2016-01-21 15:10:00,52.13,52.36,52.1,52.3,29531.0,47.3127,47.5215,47.2855,47.467,29531.0
2016-01-21 15:15:00,52.29,52.32,52.12,52.2,69047.0,47.458,47.4852,47.3037,47.3763,69047.0
2016-01-21 15:20:00,52.21,52.25,52.08,52.24,50544.0,47.3853,47.4217,47.2674,47.4126,50544.0
2016-01-21 15:25:00,52.25,52.34,52.25,52.3,23450.0,47.4217,47.5033,47.4217,47.467,23450.0
2016-01-21 15:30:00,52.31,52.52,52.3,52.43,57896.0,47.4761,47.6667,47.467,47.585,57896.0
2016-01-21 15:35:00,52.43,52.48,52.38,52.46,41131.0,47.585,47.6304,47.5396,47.6122,41131.0
2016-01-21 15:40:00,52.46,52.53,52.37,52.49,81059.0,47.6122,47.6758,47.5306,47.6395,81059.0
2016-01-21 15:45:00,52.48,52.48,52.3,52.37,46053.0,47.6304,47.6304,47.467,47.5306,46053.0
2016-01-21 15:50:00,52.37,52.49,52.35,52.49,60865.0,47.5306,47.6395,47.5124,47.6395,60865.0
2016-01-21 15:55:00,52.48,52.49,52.2,52.24,196176.0,47.6304,47.6395,47.3763,47.4126,196176.0
2016-01-22 09:30:00,52.96,53.1,52.81,52.97,59696.0,48.066,48.1931,47.9299,48.0751,59696.0
2016-01-22 09:35:00,53.01,53.32,52.96,53.02,28001.0,48.1114,48.3928,48.066,48.1205,28001.0
2016-01-22 09:40:00,52.94,53.22,52.74,53.17,42151.0,48.0479,48.302,47.8664,48.2566,42151.0
2016-01-22 09:45:00,53.19,53.33,53.11,53.33,53372.0,48.2748,48.4019,48.2022,48.4019,53372.0
2016-01-22 09:50:00,53.37,53.41,53.33,53.39,45905.0,48.4382,48.4745,48.4019,48.4563,45905.0
2016-01-22 09:55:00,53.4,53.6,53.35,53.58,46283.0,48.4654,48.6469,48.42,48.6287,46283.0
2016-01-22 10:00:00,53.6,53.63,53.43,53.55,25783.0,48.6469,48.6741,48.4926,48.6015,25783.0
2016-01-22 10:05:00,53.55,53.57,53.46,53.55,29632.0,48.6015,48.6197,48.5198,48.6015,29632.0
2016-01-22 10:10:00,53.58,53.71,53.56,53.68,24350.0,48.6287,48.7467,48.6106,48.7195,24350.0
2016-01-22 10:15:00,53.69,53.69,53.49,53.57,32763.0,48.7286,48.7286,48.5471,48.6197,32763.0
2016-01-22 10:20:00,53.58,53.59,53.44,53.54,29809.0,48.6287,48.6378,48.5017,48.5924,29809.0
2016-01-22 10:25:00,53.54,53.75,53.53,53.69,31253.0,48.5924,48.783,48.5834,48.7286,31253.0
2016-01-22 10:30:00,53.73,53.8,53.68,53.75,35471.0,48.7649,48.8284,48.7195,48.783,35471.0
2016-01-22 10:35:00,53.75,53.92,53.74,53.9,53061.0,48.783,48.9373,48.774,48.9192,53061.0
2016-01-22 10:40:00,53.88,53.9,53.76,53.79,42592.0,48.901,48.9192,48.7921,48.8193,42592.0
2016-01-22 10:45:00,53.79,53.88,53.76,53.86,126675.0,48.8193,48.901,48.7921,48.8829,126675.0
2016-01-22 10:50:00,53.86,53.94,53.79,53.8,52952.0,48.8829,48.9555,48.8193,48.8284,52952.0
2016-01-22 10:55:00,53.78,53.84,53.76,53.81,16203.0,48.8103,48.8647,48.7921,48.8375,16203.0
2016-01-22 11:00:00,53.81,53.92,53.8,53.88,17000.0,48.8375,48.9373,48.8284,48.901,17000.0
2016-01-22 11:05:00,53.86,53.92,53.78,53.82,23199.0,48.8829,48.9373,48.8103,48.8466,23199.0
2016-01-22 11:10:00,53.79,53.79,53.61,53.62,21314.0,48.8193,48.8193,48.656,48.6651,21314.0
2016-01-22 11:15:00,53.63,53.73,53.57,53.67,16128.0,48.6741,48.7649,48.6197,48.7104,16128.0
2016-01-22 11:20:00,53.69,53.76,53.63,53.64,28004.0,48.7286,48.7921,48.6741,48.6832,28004.0
2016-01-22 11:25:00,53.63,53.69,53.59,53.67,9644.0,48.6741,48.7286,48.6378,48.7104,9644.0
2016-01-22 11:30:00,53.63,53.76,53.62,53.73,11583.0,48.6741,48.7921,48.6651,48.7649,11583.0
2016-01-22 11:35:00,53.73,53.78,53.69,53.72,19229.0,48.7649,48.8103,48.7286,48.7558,19229.0
2016-01-22 11:40:00,53.72,53.79,53.72,53.79,12061.0,48.7558,48.8193,48.7558,48.8193,12061.0
2016-01-22 11:45:00,53.78,53.79,53.66,53.7,14703.0,48.8103,48.8193,48.7014,48.7377,14703.0
2016-01-22 11:50:00,53.67,53.76,53.63,53.7,20909.0,48.7104,48.7921,48.6741,48.7377,20909.0
2016-01-22 11:55:00,53.7,53.73,53.63,53.64,20480.0,48.7377,48.7649,48.6741,48.6832,20480.0
2016-01-22 12:00:00,53.62,53.78,53.61,53.77,52119.0,48.6651,48.8103,48.656,48.8012,52119.0
2016-01-22 12:05:00,53.76,53.86,53.75,53.86,7874.0,48.7921,48.8829,48.783,48.8829,7874.0
2016-01-22 12:10:00,53.88,53.92,53.79,53.91,6985.0,48.901,48.9373,48.8193,48.9283,6985.0
2016-01-22 12:15:00,53.88,53.88,53.79,53.84,6323.0,48.901,48.901,48.8193,48.8647,6323.0
2016-01-22 12:20:00,53.82,53.86,53.77,53.82,8449.0,48.8466,48.8829,48.8012,48.8466,8449.0
2016-01-22 12:25:00,53.82,53.84,53.72,53.8,8310.0,48.8466,48.8647,48.7558,48.8284,8310.0
2016-01-22 12:30:00,53.83,53.83,53.75,53.81,8084.0,48.8556,48.8556,48.783,48.8375,8084.0
2016-01-22 12:35:00,53.78,53.9,53.76,53.9,14955.0,48.8103,48.9192,48.7921,48.9192,14955.0
2016-01-22 12:40:00,53.89,53.89,53.78,53.79,6687.0,48.9101,48.9101,48.8103,48.8193,6687.0
2016-01-22 12:45:00,53.77,53.77,53.68,53.75,6200.0,48.8012,48.8012,48.7195,48.783,6200.0
2016-01-22 12:50:00,53.75,53.86,53.75,53.85,8528.0,48.783,48.8829,48.783,48.8738,8528.0
2016-01-22 12:55:00,53.84,53.91,53.83,53.89,9565.0,48.8647,48.9283,48.8556,48.9101,9565.0
2016-01-22 13:00:00,53.89,53.9,53.8,53.81,7042.0,48.9101,48.9192,48.8284,48.8375,7042.0
2016-01-22 13:05:00,53.81,53.83,53.78,53.8,42110.0,48.8375,48.8556,48.8103,48.8284,42110.0
2016-01-22 13:10:00,53.8,53.84,53.76,53.8,25492.0,48.8284,48.8647,48.7921,48.8284,25492.0
2016-01-22 13:15:00,53.78,53.82,53.76,53.82,7457.0,48.8103,48.8466,48.7921,48.8466,7457.0
2016-01-22 13:20:00,53.81,53.91,53.81,53.91,11838.0,48.8375,48.9283,48.8375,48.9283,11838.0
2016-01-22 13:25:00,53.91,53.99,53.9,53.9,7864.0,48.9283,49.0009,48.9192,48.9192,7864.0
2016-01-22 13:30:00,53.91,53.94,53.84,53.84,13074.0,48.9283,48.9555,48.8647,48.8647,13074.0
2016-01-22 13:35:00,53.85,53.89,53.82,53.87,8990.0,48.8738,48.9101,48.8466,48.892,8990.0
2016-01-22 13:40:00,53.88,54.0,53.88,53.99,15220.0,48.901,49.0099,48.901,49.0009,15220.0
2016-01-22 13:45:00,53.98,54.05,53.97,54.02,14365.0,48.9918,49.0553,48.9827,49.0281,14365.0
2016-01-22 13:50:00,54.04,54.11,54.03,54.1,56987.0,49.0462,49.1098,49.0372,49.1007,56987.0
2016-01-22 13:55:00,54.12,54.15,54.09,54.13,9714.0,49.1188,49.1461,49.0916,49.1279,9714.0
2016-01-22 14:00:00,54.12,54.13,54.02,54.04,15404.0,49.1188,49.1279,49.0281,49.0462,15404.0
2016-01-22 14:05:00,54.04,54.13,54.03,54.11,6557.0,49.0462,49.1279,49.0372,49.1098,6557.0
2016-01-22 14:10:00,54.11,54.21,54.1,54.21,14499.0,49.1098,49.2005,49.1007,49.2005,14499.0
2016-01-22 14:15:00,54.22,54.27,54.17,54.26,13239.0,49.2096,49.255,49.1642,49.2459,13239.0
2016-01-22 14:20:00,54.23,54.24,54.07,54.11,13039.0,49.2187,49.2278,49.0735,49.1098,13039.0
2016-01-22 14:25:00,54.11,54.12,54.03,54.05,11679.0,49.1098,49.1188,49.0372,49.0553,11679.0
2016-01-22 14:30:00,54.05,54.12,53.99,54.1,24867.0,49.0553,49.1188,49.0009,49.1007,24867.0
2016-01-22 14:35:00,54.11,54.14,53.96,54.0,19695.0,49.1098,49.137,48.9736,49.0099,19695.0
2016-01-22 14:40:00,54.0,54.01,53.9,53.93,17680.0,49.0099,49.019,48.9192,48.9464,17680.0
2016-01-22 14:45:00,53.92,53.98,53.91,53.95,20618.0,48.9373,48.9918,48.9283,48.9646,20618.0
2016-01-22 14:50:00,53.95,54.03,53.88,54.0,31043.0,48.9646,49.0372,48.901,49.0099,31043.0
2016-01-22 14:55:00,54.02,54.02,53.96,53.98,12967.0,49.0281,49.0281,48.9736,48.9918,12967.0
2016-01-22 15:00:00,53.97,54.05,53.97,54.04,28668.0,48.9827,49.0553,48.9827,49.0462,28668.0
2016-01-22 15:05:00,54.03,54.03,53.97,53.99,42078.0,49.0372,49.0372,48.9827,49.0009,42078.0
2016-01-22 15:10:00,53.99,54.09,53.95,54.08,45636.0,49.0009,49.0916,48.9646,49.0825,45636.0
2016-01-22 15:15:00,54.07,54.14,54.06,54.09,22941.0,49.0735,49.137,49.0644,49.0916,22941.0
2016-01-22 15:20:00,54.09,54.15,54.02,54.05,39050.0,49.0916,49.1461,49.0281,49.0553,39050.0
2016-01-22 15:25:00,54.05,54.19,54.05,54.19,20312.0,49.0553,49.1824,49.0553,49.1824,20312.0
2016-01-22 15:30:00,54.18,54.2,54.11,54.15,59189.0,49.1733,49.1915,49.1098,49.1461,59189.0
2016-01-22 15:35:00,54.16,54.2,54.12,54.18,29553.0,49.1552,49.1915,49.1188,49.1733,29553.0
2016-01-22 15:40:00,54.17,54.2,54.12,54.19,34508.0,49.1642,49.1915,49.1188,49.1824,34508.0
2016-01-22 15:45:00,54.2,54.25,54.18,54.22,42053.0,49.1915,49.2368,49.1733,49.2096,42053.0
2016-01-22 15:50:00,54.23,54.23,54.13,54.18,57498.0,49.2187,49.2187,49.1279,49.1733,57498.0
2016-01-22 15:55:00,54.18,54.2,54.1,54.13,155718.0,49.1733,49.1915,49.1007,49.1279,155718.0
2016-01-25 09:30:00,54.04,54.35,53.94,54.21,47503.0,49.0462,49.3276,48.9555,49.2005,47503.0
2016-01-25 09:35:00,54.22,54.22,53.75,54.16,39689.0,49.2096,49.2096,48.783,49.1552,39689.0
2016-01-25 09:40:00,54.15,54.18,53.94,54.03,51994.0,49.1461,49.1733,48.9555,49.0372,51994.0
2016-01-25 09:45:00,54.04,54.04,53.86,53.86,11201.0,49.0462,49.0462,48.8829,48.8829,11201.0
2016-01-25 09:50:00,53.89,54.07,53.8,54.07,22235.0,48.9101,49.0735,48.8284,49.0735,22235.0
2016-01-25 09:55:00,54.06,54.11,53.75,53.93,23303.0,49.0644,49.1098,48.783,48.9464,23303.0
2016-01-25 10:00:00,53.91,53.92,53.66,53.85,24301.0,48.9283,48.9373,48.7014,48.8738,24301.0
2016-01-25 10:05:00,53.87,54.08,53.76,53.9,64823.0,48.892,49.0825,48.7921,48.9192,64823.0
2016-01-25 10:10:00,53.89,53.91,53.79,53.79,13931.0,48.9101,48.9283,48.8193,48.8193,13931.0
2016-01-25 10:15:00,53.75,53.83,53.7,53.75,19463.0,48.783,48.8556,48.7377,48.783,19463.0
2016-01-25 10:20:00,53.76,53.79,53.66,53.73,12646.0,48.7921,48.8193,48.7014,48.7649,12646.0
2016-01-25 10:25:00,53.71,53.77,53.66,53.76,6780.0,48.7467,48.8012,48.7014,48.7921,6780.0
2016-01-25 10:30:00,53.74,53.75,53.67,53.73,14131.0,48.774,48.783,48.7104,48.7649,14131.0
2016-01-25 10:35:00,53.69,53.69,53.6,53.63,15055.0,48.7286,48.7286,48.6469,48.6741,15055.0
2016-01-25 10:40:00,53.65,53.74,53.6,53.73,17976.0,48.6923,48.774,48.6469,48.7649,17976.0
2016-01-25 10:45:00,53.71,53.79,53.65,53.73,22295.0,48.7467,48.8193,48.6923,48.7649,22295.0
2016-01-25 10:50:00,53.73,53.74,53.62,53.66,18802.0,48.7649,48.774,48.6651,48.7014,18802.0
2016-01-25 10:55:00,53.64,53.74,53.62,53.64,17221.0,48.6832,48.774,48.6651,48.6832,17221.0
2016-01-25 11:00:00,53.62,53.64,53.5,53.52,24510.0,48.6651,48.6832,48.5561,48.5743,24510.0
2016-01-25 11:05:00,53.5,53.51,53.4,53.47,32513.0,48.5561,48.5652,48.4654,48.5289,32513.0
2016-01-25 11:10:00,53.46,53.54,53.42,53.43,12845.0,48.5198,48.5924,48.4835,48.4926,12845.0
2016-01-25 11:15:00,53.43,53.53,53.42,53.52,32046.0,48.4926,48.5834,48.4835,48.5743,32046.0
2016-01-25 11:20:00,53.5,53.62,53.48,53.62,18343.0,48.5561,48.6651,48.538,48.6651,18343.0
2016-01-25 11:25:00,53.62,53.69,53.57,53.69,8953.0,48.6651,48.7286,48.6197,48.7286,8953.0
2016-01-25 11:30:00,53.7,53.76,53.65,53.76,13847.0,48.7377,48.7921,48.6923,48.7921,13847.0
2016-01-25 11:35:00,53.76,53.77,53.7,53.72,20942.0,48.7921,48.8012,48.7377,48.7558,20942.0
2016-01-25 11:40:00,53.7,53.78,53.62,53.62,12039.0,48.7377,48.8103,48.6651,48.6651,12039.0
2016-01-25 11:45:00,53.64,53.67,53.61,53.66,8215.0,48.6832,48.7104,48.656,48.7014,8215.0
2016-01-25 11:50:00,53.67,53.8,53.6,53.67,50385.0,48.7104,48.8284,48.6469,48.7104,50385.0
2016-01-25 11:55:00,53.67,53.75,53.66,53.66,9640.0,48.7104,48.783,48.7014,48.7014,9640.0
2016-01-25 12:00:00,53.66,53.73,53.65,53.67,9733.0,48.7014,48.7649,48.6923,48.7104,9733.0
2016-01-25 12:05:00,53.65,53.7,53.61,53.68,10173.0,48.6923,48.7377,48.656,48.7195,10173.0
2016-01-25 12:10:00,53.68,53.73,53.66,53.69,15372.0,48.7195,48.7649,48.7014,48.7286,15372.0
2016-01-25 12:15:00,53.68,53.78,53.66,53.77,16623.0,48.7195,48.8103,48.7014,48.8012,16623.0
2016-01-25 12:20:00,53.78,53.79,53.72,53.75,40437.0,48.8103,48.8193,48.7558,48.783,40437.0
2016-01-25 12:25:00,53.75,53.85,53.73,53.79,38596.0,48.783,48.8738,48.7649,48.8193,38596.0
2016-01-25 12:30:00,53.79,53.87,53.75,53.82,20522.0,48.8193,48.892,48.783,48.8466,20522.0
2016-01-25 12:35:00,53.83,53.92,53.83,53.91,26568.0,48.8556,48.9373,48.8556,48.9283,26568.0
2016-01-25 12:40:00,53.92,54.04,53.92,53.96,21791.0,48.9373,49.0462,48.9373,48.9736,21791.0
2016-01-25 12:45:00,53.97,53.97,53.91,53.95,16202.0,48.9827,48.9827,48.9283,48.9646,16202.0
2016-01-25 12:50:00,53.96,53.97,53.85,53.91,23163.0,48.9736,48.9827,48.8738,48.9283,23163.0
2016-01-25 12:55:00,53.91,54.06,53.91,54.06,25535.0,48.9283,49.0644,48.9283,49.0644,25535.0
2016-01-25 13:00:00,54.05,54.14,54.03,54.13,23208.0,49.0553,49.137,49.0372,49.1279,23208.0
2016-01-25 13:05:00,54.16,54.16,54.06,54.11,17579.0,49.1552,49.1552,49.0644,49.1098,17579.0
2016-01-25 13:10:00,54.1,54.16,54.04,54.15,11773.0,49.1007,49.1552,49.0462,49.1461,11773.0
2016-01-25 13:15:00,54.16,54.17,54.09,54.13,6613.0,49.1552,49.1642,49.0916,49.1279,6613.0
2016-01-25 13:20:00,54.11,54.18,54.07,54.08,9336.0,49.1098,49.1733,49.0735,49.0825,9336.0
2016-01-25 13:25:00,54.08,54.08,54.0,54.02,6031.0,49.0825,49.0825,49.0099,49.0281,6031.0
2016-01-25 13:30:00,54.04,54.06,53.98,53.98,9959.0,49.0462,49.0644,48.9918,48.9918,9959.0
2016-01-25 13:35:00,53.97,54.0,53.93,53.98,16274.0,48.9827,49.0099,48.9464,48.9918,16274.0
2016-01-25 13:40:00,53.97,54.03,53.96,53.98,12628.0,48.9827,49.0372,48.9736,48.9918,12628.0
2016-01-25 13:45:00,53.99,54.02,53.85,53.87,23996.0,49.0009,49.0281,48.8738,48.892,23996.0
2016-01-25 13:50:00,53.87,53.91,53.86,53.88,10993.0,48.892,48.9283,48.8829,48.901,10993.0
2016-01-25 13:55:00,53.88,53.91,53.8,53.8,12567.0,48.901,48.9283,48.8284,48.8284,12567.0
2016-01-25 14:00:00,53.78,53.89,53.78,53.88,12590.0,48.8103,48.9101,48.8103,48.901,12590.0
2016-01-25 14:05:00,53.88,53.94,53.87,53.92,15022.0,48.901,48.9555,48.892,48.9373,15022.0
2016-01-25 14:10:00,53.92,53.99,53.9,53.97,35482.0,48.9373,49.0009,48.9192,48.9827,35482.0
2016-01-25 14:15:00,53.97,54.09,53.97,54.06,14543.0,48.9827,49.0916,48.9827,49.0644,14543.0
2016-01-25 14:20:00,54.08,54.08,53.96,53.97,40126.0,49.0825,49.0825,48.9736,48.9827,40126.0
2016-01-25 14:25:00,53.97,54.03,53.9,54.03,11015.0,48.9827,49.0372,48.9192,49.0372,11015.0
2016-01-25 14:30:00,54.03,54.07,54.0,54.04,14096.0,49.0372,49.0735,49.0099,49.0462,14096.0
2016-01-25 14:35:00,54.03,54.04,53.98,54.02,13859.0,49.0372,49.0462,48.9918,49.0281,13859.0
2016-01-25 14:40:00,54.01,54.01,53.81,53.82,21255.0,49.019,49.019,48.8375,48.8466,21255.0
2016-01-25 14:45:00,53.81,53.84,53.77,53.78,20675.0,48.8375,48.8647,48.8012,48.8103,20675.0
2016-01-25 14:50:00,53.77,53.82,53.75,53.82,25204.0,48.8012,48.8466,48.783,48.8466,25204.0
2016-01-25 14:55:00,53.81,54.0,53.81,54.0,17747.0,48.8375,49.0099,48.8375,49.0099,17747.0
2016-01-25 15:00:00,53.99,54.06,53.96,53.98,24986.0,49.0009,49.0644,48.9736,48.9918,24986.0
2016-01-25 15:05:00,53.98,53.99,53.78,53.78,25126.0,48.9918,49.0009,48.8103,48.8103,25126.0
2016-01-25 15:10:00,53.79,53.86,53.76,53.79,22386.0,48.8193,48.8829,48.7921,48.8193,22386.0
2016-01-25 15:15:00,53.82,53.85,53.77,53.84,20324.0,48.8466,48.8738,48.8012,48.8647,20324.0
2016-01-25 15:20:00,53.85,53.87,53.67,53.68,18983.0,48.8738,48.892,48.7104,48.7195,18983.0
2016-01-25 15:25:00,53.67,53.77,53.66,53.71,20673.0,48.7104,48.8012,48.7014,48.7467,20673.0
2016-01-25 15:30:00,53.7,53.76,53.61,53.65,28606.0,48.7377,48.7921,48.656,48.6923,28606.0
2016-01-25 15:35:00,53.65,53.65,53.54,53.59,32602.0,48.6923,48.6923,48.5924,48.6378,32602.0
2016-01-25 15:40:00,53.6,53.64,53.52,53.55,36221.0,48.6469,48.6832,48.5743,48.6015,36221.0
2016-01-25 15:45:00,53.55,53.68,53.54,53.68,54445.0,48.6015,48.7195,48.5924,48.7195,54445.0
2016-01-25 15:50:00,53.67,53.72,53.59,53.7,48468.0,48.7104,48.7558,48.6378,48.7377,48468.0
2016-01-25 15:55:00,53.68,53.68,53.57,53.62,78875.0,48.7195,48.7195,48.6197,48.6651,78875.0
2016-01-26 09:30:00,53.52,53.76,53.2,53.44,65815.0,48.5743,48.7921,48.2839,48.5017,65815.0
2016-01-26 09:35:00,53.47,53.82,53.37,53.76,16985.0,48.5289,48.8466,48.4382,48.7921,16985.0
2016-01-26 09:40:00,53.78,53.88,53.63,53.78,20476.0,48.8103,48.901,48.6741,48.8103,20476.0
2016-01-26 09:45:00,53.79,53.8,53.4,53.54,25376.0,48.8193,48.8284,48.4654,48.5924,25376.0
2016-01-26 09:50:00,53.54,53.77,53.53,53.68,37692.0,48.5924,48.8012,48.5834,48.7195,37692.0
2016-01-26 09:55:00,53.71,53.87,53.68,53.86,62705.0,48.7467,48.892,48.7195,48.8829,62705.0
2016-01-26 10:00:00,53.88,54.0,53.85,54.0,15527.0,48.901,49.0099,48.8738,49.0099,15527.0
2016-01-26 10:05:00,53.98,54.05,53.85,53.97,12372.0,48.9918,49.0553,48.8738,48.9827,12372.0
2016-01-26 10:10:00,53.98,54.13,53.98,54.12,20378.0,48.9918,49.1279,48.9918,49.1188,20378.0
2016-01-26 10:15:00,54.12,54.29,54.11,54.27,26827.0,49.1188,49.2731,49.1098,49.255,26827.0
2016-01-26 10:20:00,54.29,54.29,54.13,54.21,21746.0,49.2731,49.2731,49.1279,49.2005,21746.0
2016-01-26 10:25:00,54.23,54.28,54.11,54.16,42110.0,49.2187,49.2641,49.1098,49.1552,42110.0
2016-01-26 10:30:00,54.13,54.17,54.06,54.08,24960.0,49.1279,49.1642,49.0644,49.0825,24960.0
2016-01-26 10:35:00,54.08,54.14,53.96,54.03,34993.0,49.0825,49.137,48.9736,49.0372,34993.0
2016-01-26 10:40:00,54.03,54.07,53.95,54.06,20736.0,49.0372,49.0735,48.9646,49.0644,20736.0
2016-01-26 10:45:00,54.07,54.07,53.97,54.03,10900.0,49.0735,49.0735,48.9827,49.0372,10900.0
2016-01-26 10:50:00,54.04,54.13,54.02,54.06,12768.0,49.0462,49.1279,49.0281,49.0644,12768.0
2016-01-26 10:55:00,54.07,54.1,53.98,53.98,12981.0,49.0735,49.1007,48.9918,48.9918,12981.0
2016-01-26 11:00:00,53.99,54.12,53.96,54.12,25611.0,49.0009,49.1188,48.9736,49.1188,25611.0
2016-01-26 11:05:00,54.12,54.12,54.02,54.06,17051.0,49.1188,49.1188,49.0281,49.0644,17051.0
2016-01-26 11:10:00,54.05,54.16,54.01,54.16,15202.0,49.0553,49.1552,49.019,49.1552,15202.0
2016-01-26 11:15:00,54.15,54.17,54.09,54.15,11645.0,49.1461,49.1642,49.0916,49.1461,11645.0
2016-01-26 11:20:00,54.15,54.15,53.97,53.99,12872.0,49.1461,49.1461,48.9827,49.0009,12872.0
2016-01-26 11:25:00,53.98,54.01,53.9,54.0,6300.0,48.9918,49.019,48.9192,49.0099,6300.0
2016-01-26 11:30:00,54.0,54.0,53.88,53.91,18867.0,49.0099,49.0099,48.901,48.9283,18867.0
2016-01-26 11:35:00,53.91,53.91,53.81,53.89,11869.0,48.9283,48.9283,48.8375,48.9101,11869.0
2016-01-26 11:40:00,53.89,54.0,53.88,54.0,11753.0,48.9101,49.0099,48.901,49.0099,11753.0
2016-01-26 11:45:00,53.99,54.04,53.99,54.01,12646.0,49.0009,49.0462,49.0009,49.019,12646.0
2016-01-26 11:50:00,54.02,54.13,54.01,54.08,10831.0,49.0281,49.1279,49.019,49.0825,10831.0
2016-01-26 11:55:00,54.09,54.09,54.02,54.04,17765.0,49.0916,49.0916,49.0281,49.0462,17765.0
2016-01-26 12:00:00,54.04,54.11,54.04,54.09,17242.0,49.0462,49.1098,49.0462,49.0916,17242.0
2016-01-26 12:05:00,54.08,54.13,54.06,54.1,40513.0,49.0825,49.1279,49.0644,49.1007,40513.0
2016-01-26 12:10:00,54.1,54.28,54.09,54.24,18157.0,49.1007,49.2641,49.0916,49.2278,18157.0
2016-01-26 12:15:00,54.23,54.37,54.23,54.33,12292.0,49.2187,49.3457,49.2187,49.3094,12292.0
2016-01-26 12:20:00,54.33,54.37,54.26,54.27,7546.0,49.3094,49.3457,49.2459,49.255,7546.0
2016-01-26 12:25:00,54.28,54.3,54.21,54.27,14100.0,49.2641,49.2822,49.2005,49.255,14100.0
2016-01-26 12:30:00,54.27,54.35,54.27,54.33,12082.0,49.255,49.3276,49.255,49.3094,12082.0
2016-01-26 12:35:00,54.33,54.37,54.31,54.31,9529.0,49.3094,49.3457,49.2913,49.2913,9529.0
2016-01-26 12:40:00,54.31,54.34,54.27,54.32,12615.0,49.2913,49.3185,49.255,49.3004,12615.0
2016-01-26 12:45:00,54.31,54.32,54.25,54.27,27911.0,49.2913,49.3004,49.2368,49.255,27911.0
2016-01-26 12:50:00,54.28,54.31,54.25,54.27,9525.0,49.2641,49.2913,49.2368,49.255,9525.0
2016-01-26 12:55:00,54.27,54.32,54.25,54.28,14926.0,49.255,49.3004,49.2368,49.2641,14926.0
2016-01-26 13:00:00,54.29,54.4,54.29,54.35,27811.0,49.2731,49.373,49.2731,49.3276,27811.0
2016-01-26 13:05:00,54.35,54.36,54.25,54.26,15079.0,49.3276,49.3367,49.2368,49.2459,15079.0
2016-01-26 13:10:00,54.25,54.33,54.24,54.3,13215.0,49.2368,49.3094,49.2278,49.2822,13215.0
2016-01-26 13:15:00,54.29,54.35,54.29,54.35,11392.0,49.2731,49.3276,49.2731,49.3276,11392.0
2016-01-26 13:20:00,54.35,54.46,54.35,54.46,6313.0,49.3276,49.4274,49.3276,49.4274,6313.0
2016-01-26 13:25:00,54.45,54.48,54.39,54.4,11754.0,49.4184,49.4456,49.3639,49.373,11754.0
2016-01-26 13:30:00,54.4,54.4,54.33,54.33,11427.0,49.373,49.373,49.3094,49.3094,11427.0
2016-01-26 13:35:00,54.34,54.36,54.3,54.31,10781.0,49.3185,49.3367,49.2822,49.2913,10781.0
2016-01-26 13:40:00,54.3,54.4,54.29,54.3,9705.0,49.2822,49.373,49.2731,49.2822,9705.0
2016-01-26 13:45:00,54.3,54.41,54.3,54.39,8298.0,49.2822,49.382,49.2822,49.3639,8298.0
2016-01-26 13:50:00,54.41,54.44,54.35,54.35,10837.0,49.382,49.4093,49.3276,49.3276,10837.0
2016-01-26 13:55:00,54.35,54.35,54.31,54.32,7461.0,49.3276,49.3276,49.2913,49.3004,7461.0
2016-01-26 14:00:00,54.31,54.46,54.31,54.35,47992.0,49.2913,49.4274,49.2913,49.3276,47992.0
2016-01-26 14:05:00,54.36,54.41,54.33,54.37,16601.0,49.3367,49.382,49.3094,49.3457,16601.0
2016-01-26 14:10:00,54.37,54.38,54.26,54.28,9535.0,49.3457,49.3548,49.2459,49.2641,9535.0
2016-01-26 14:15:00,54.29,54.37,54.29,54.35,15499.0,49.2731,49.3457,49.2731,49.3276,15499.0
2016-01-26 14:20:00,54.33,54.33,54.28,54.31,11304.0,49.3094,49.3094,49.2641,49.2913,11304.0
2016-01-26 14:25:00,54.31,54.31,54.14,54.15,18551.0,49.2913,49.2913,49.137,49.1461,18551.0
2016-01-26 14:30:00,54.15,54.21,54.14,54.15,18223.0,49.1461,49.2005,49.137,49.1461,18223.0
2016-01-26 14:35:00,54.16,54.16,54.06,54.09,13455.0,49.1552,49.1552,49.0644,49.0916,13455.0
2016-01-26 14:40:00,54.07,54.13,54.05,54.08,15212.0,49.0735,49.1279,49.0553,49.0825,15212.0
2016-01-26 14:45:00,54.09,54.09,54.0,54.01,28426.0,49.0916,49.0916,49.0099,49.019,28426.0
2016-01-26 14:50:00,54.01,54.16,53.98,54.15,27160.0,49.019,49.1552,48.9918,49.1461,27160.0
2016-01-26 14:55:00,54.15,54.15,54.04,54.05,15811.0,49.1461,49.1461,49.0462,49.0553,15811.0
2016-01-26 15:00:00,54.04,54.06,53.98,53.99,41339.0,49.0462,49.0644,48.9918,49.0009,41339.0
2016-01-26 15:05:00,53.99,54.01,53.94,53.95,18739.0,49.0009,49.019,48.9555,48.9646,18739.0
2016-01-26 15:10:00,53.95,54.05,53.93,54.05,21570.0,48.9646,49.0553,48.9464,49.0553,21570.0
2016-01-26 15:15:00,54.06,54.16,54.06,54.07,19405.0,49.0644,49.1552,49.0644,49.0735,19405.0
2016-01-26 15:20:00,54.07,54.12,54.05,54.07,20253.0,49.0735,49.1188,49.0553,49.0735,20253.0
2016-01-26 15:25:00,54.07,54.2,54.06,54.16,28325.0,49.0735,49.1915,49.0644,49.1552,28325.0
2016-01-26 15:30:00,54.16,54.19,54.12,54.12,43888.0,49.1552,49.1824,49.1188,49.1188,43888.0
2016-01-26 15:35:00,54.12,54.25,54.07,54.24,32505.0,49.1188,49.2368,49.0735,49.2278,32505.0
2016-01-26 15:40:00,54.24,54.39,54.23,54.38,38373.0,49.2278,49.3639,49.2187,49.3548,38373.0
2016-01-26 15:45:00,54.37,54.38,54.28,54.29,41026.0,49.3457,49.3548,49.2641,49.2731,41026.0
2016-01-26 15:50:00,54.29,54.31,54.23,54.28,42951.0,49.2731,49.2913,49.2187,49.2641,42951.0
2016-01-26 15:55:00,54.28,54.33,54.23,54.33,86924.0,49.2641,49.3094,49.2187,49.3094,86924.0
2016-01-27 09:30:00,54.39,54.49,54.19,54.47,35981.0,49.3639,49.4547,49.1824,49.4365,35981.0
2016-01-27 09:35:00,54.46,54.69,54.45,54.57,31458.0,49.4274,49.6362,49.4184,49.5273,31458.0
2016-01-27 09:40:00,54.6,54.69,54.52,54.62,12171.0,49.5545,49.6362,49.4819,49.5726,12171.0
2016-01-27 09:45:00,54.62,54.67,54.53,54.55,8658.0,49.5726,49.618,49.491,49.5091,8658.0
2016-01-27 09:50:00,54.52,54.52,54.26,54.36,20832.0,49.4819,49.4819,49.2459,49.3367,20832.0
2016-01-27 09:55:00,54.37,54.39,54.24,54.24,15900.0,49.3457,49.3639,49.2278,49.2278,15900.0
2016-01-27 10:00:00,54.26,54.26,53.96,53.98,28416.0,49.2459,49.2459,48.9736,48.9918,28416.0
2016-01-27 10:05:00,53.96,54.03,53.93,53.97,80444.0,48.9736,49.0372,48.9464,48.9827,80444.0
2016-01-27 10:10:00,53.97,53.99,53.8,53.92,25003.0,48.9827,49.0009,48.8284,48.9373,25003.0
2016-01-27 10:15:00,53.9,54.02,53.86,54.0,35866.0,48.9192,49.0281,48.8829,49.0099,35866.0
2016-01-27 10:20:00,54.0,54.12,53.99,54.07,51863.0,49.0099,49.1188,49.0009,49.0735,51863.0
2016-01-27 10:25:00,54.07,54.22,54.07,54.15,28294.0,49.0735,49.2096,49.0735,49.1461,28294.0
2016-01-27 10:30:00,54.16,54.24,54.05,54.05,21931.0,49.1552,49.2278,49.0553,49.0553,21931.0
2016-01-27 10:35:00,54.09,54.2,54.09,54.18,26690.0,49.0916,49.1915,49.0916,49.1733,26690.0
2016-01-27 10:40:00,54.18,54.2,54.1,54.18,11713.0,49.1733,49.1915,49.1007,49.1733,11713.0
2016-01-27 10:45:00,54.2,54.21,54.0,54.02,16897.0,49.1915,49.2005,49.0099,49.0281,16897.0
2016-01-27 10:50:00,54.0,54.03,53.77,53.84,30232.0,49.0099,49.0372,48.8012,48.8647,30232.0
2016-01-27 10:55:00,53.84,53.88,53.76,53.88,14061.0,48.8647,48.901,48.7921,48.901,14061.0
2016-01-27 11:00:00,53.86,53.86,53.75,53.85,12300.0,48.8829,48.8829,48.783,48.8738,12300.0
2016-01-27 11:05:00,53.86,53.89,53.82,53.85,5938.0,48.8829,48.9101,48.8466,48.8738,5938.0
2016-01-27 11:10:00,53.85,53.86,53.81,53.83,10324.0,48.8738,48.8829,48.8375,48.8556,10324.0
2016-01-27 11:15:00,53.81,53.99,53.79,53.99,11060.0,48.8375,49.0009,48.8193,49.0009,11060.0
2016-01-27 11:20:00,53.98,54.02,53.95,53.96,23039.0,48.9918,49.0281,48.9646,48.9736,23039.0
2016-01-27 11:25:00,53.96,54.1,53.91,54.08,16768.0,48.9736,49.1007,48.9283,49.0825,16768.0
2016-01-27 11:30:00,54.09,54.16,54.09,54.15,14341.0,49.0916,49.1552,49.0916,49.1461,14341.0
2016-01-27 11:35:00,54.16,54.28,54.12,54.28,31533.0,49.1552,49.2641,49.1188,49.2641,31533.0
2016-01-27 11:40:00,54.27,54.46,54.21,54.46,31668.0,49.255,49.4274,49.2005,49.4274,31668.0
2016-01-27 11:45:00,54.47,54.48,54.36,54.36,25289.0,49.4365,49.4456,49.3367,49.3367,25289.0
2016-01-27 11:50:00,54.36,54.37,54.29,54.37,24064.0,49.3367,49.3457,49.2731,49.3457,24064.0
2016-01-27 11:55:00,54.37,54.48,54.35,54.48,6840.0,49.3457,49.4456,49.3276,49.4456,6840.0
2016-01-27 12:00:00,54.45,54.51,54.41,54.47,59563.0,49.4184,49.4728,49.382,49.4365,59563.0
2016-01-27 12:05:00,54.49,54.56,54.47,54.48,45256.0,49.4547,49.5182,49.4365,49.4456,45256.0
2016-01-27 12:10:00,54.49,54.75,54.49,54.72,49349.0,49.4547,49.6906,49.4547,49.6634,49349.0
2016-01-27 12:15:00,54.71,54.76,54.71,54.75,15119.0,49.6543,49.6997,49.6543,49.6906,15119.0
2016-01-27 12:20:00,54.74,54.75,54.67,54.73,16996.0,49.6816,49.6906,49.618,49.6725,16996.0
2016-01-27 12:25:00,54.74,54.8,54.7,54.75,32061.0,49.6816,49.736,49.6453,49.6906,32061.0
2016-01-27 12:30:00,54.76,54.77,54.65,54.65,13491.0,49.6997,49.7088,49.5999,49.5999,13491.0
2016-01-27 12:35:00,54.65,54.69,54.63,54.68,11369.0,49.5999,49.6362,49.5817,49.6271,11369.0
2016-01-27 12:40:00,54.68,54.69,54.6,54.66,10587.0,49.6271,49.6362,49.5545,49.6089,10587.0
2016-01-27 12:45:00,54.64,54.69,54.63,54.65,14623.0,49.5908,49.6362,49.5817,49.5999,14623.0
2016-01-27 12:50:00,54.65,54.69,54.6,54.66,10165.0,49.5999,49.6362,49.5545,49.6089,10165.0
2016-01-27 12:55:00,54.66,54.7,54.61,54.63,64185.0,49.6089,49.6453,49.5636,49.5817,64185.0
2016-01-27 13:00:00,54.64,54.71,54.61,54.7,19665.0,49.5908,49.6543,49.5636,49.6453,19665.0
2016-01-27 13:05:00,54.72,54.74,54.65,54.67,8630.0,49.6634,49.6816,49.5999,49.618,8630.0
2016-01-27 13:10:00,54.67,54.79,54.67,54.68,10958.0,49.618,49.7269,49.618,49.6271,10958.0
2016-01-27 13:15:00,54.68,54.72,54.62,54.65,11084.0,49.6271,49.6634,49.5726,49.5999,11084.0
2016-01-27 13:20:00,54.65,54.7,54.58,54.68,15406.0,49.5999,49.6453,49.5363,49.6271,15406.0
2016-01-27 13:25:00,54.67,54.7,54.57,54.58,9570.0,49.618,49.6453,49.5273,49.5363,9570.0
2016-01-27 13:30:00,54.58,54.71,54.58,54.7,8580.0,49.5363,49.6543,49.5363,49.6453,8580.0
2016-01-27 13:35:00,54.68,54.77,54.65,54.72,64800.0,49.6271,49.7088,49.5999,49.6634,64800.0
2016-01-27 13:40:00,54.71,54.71,54.63,54.63,18276.0,49.6543,49.6543,49.5817,49.5817,18276.0
2016-01-27 13:45:00,54.62,54.66,54.56,54.62,14892.0,49.5726,49.6089,49.5182,49.5726,14892.0
2016-01-27 13:50:00,54.6,54.67,54.58,54.64,20984.0,49.5545,49.618,49.5363,49.5908,20984.0
2016-01-27 13:55:00,54.63,54.66,54.59,54.66,9491.0,49.5817,49.6089,49.5454,49.6089,9491.0
2016-01-27 14:00:00,54.66,54.83,54.43,54.6,37283.0,49.6089,49.7632,49.4002,49.5545,37283.0
2016-01-27 14:05:00,54.6,54.6,54.21,54.21,16564.0,49.5545,49.5545,49.2005,49.2005,16564.0
2016-01-27 14:10:00,54.16,54.34,54.08,54.24,40738.0,49.1552,49.3185,49.0825,49.2278,40738.0
2016-01-27 14:15:00,54.19,54.39,54.19,54.36,21915.0,49.1824,49.3639,49.1824,49.3367,21915.0
2016-01-27 14:20:00,54.34,54.54,54.31,54.47,40385.0,49.3185,49.5,49.2913,49.4365,40385.0
2016-01-27 14:25:00,54.47,54.53,54.41,54.51,48462.0,49.4365,49.491,49.382,49.4728,48462.0
2016-01-27 14:30:00,54.5,54.58,54.45,54.53,59000.0,49.4637,49.5363,49.4184,49.491,59000.0
2016-01-27 14:35:00,54.52,54.54,54.4,54.45,101078.0,49.4819,49.5,49.373,49.4184,101078.0
2016-01-27 14:40:00,54.44,54.45,54.09,54.11,39812.0,49.4093,49.4184,49.0916,49.1098,39812.0
2016-01-27 14:45:00,54.08,54.19,54.04,54.06,23400.0,49.0825,49.1824,49.0462,49.0644,23400.0
2016-01-27 14:50:00,54.08,54.12,53.93,53.95,19961.0,49.0825,49.1188,48.9464,48.9646,19961.0
2016-01-27 14:55:00,53.96,54.0,53.79,53.84,20832.0,48.9736,49.0099,48.8193,48.8647,20832.0
2016-01-27 15:00:00,53.82,53.85,53.61,53.65,21170.0,48.8466,48.8738,48.656,48.6923,21170.0
2016-01-27 15:05:00,53.67,53.73,53.55,53.72,11311.0,48.7104,48.7649,48.6015,48.7558,11311.0
2016-01-27 15:10:00,53.71,53.71,53.44,53.47,18099.0,48.7467,48.7467,48.5017,48.5289,18099.0
2016-01-27 15:15:00,53.47,53.55,53.41,53.48,17880.0,48.5289,48.6015,48.4745,48.538,17880.0
2016-01-27 15:20:00,53.49,53.7,53.43,53.66,18417.0,48.5471,48.7377,48.4926,48.7014,18417.0
2016-01-27 15:25:00,53.64,53.79,53.6,53.65,26092.0,48.6832,48.8193,48.6469,48.6923,26092.0
2016-01-27 15:30:00,53.65,53.75,53.63,53.66,28419.0,48.6923,48.783,48.6741,48.7014,28419.0
2016-01-27 15:35:00,53.67,53.77,53.58,53.58,31088.0,48.7104,48.8012,48.6287,48.6287,31088.0
2016-01-27 15:40:00,53.59,53.67,53.5,53.64,25222.0,48.6378,48.7104,48.5561,48.6832,25222.0
2016-01-27 15:45:00,53.62,53.83,53.59,53.74,36566.0,48.6651,48.8556,48.6378,48.774,36566.0
2016-01-27 15:50:00,53.74,53.78,53.67,53.75,47214.0,48.774,48.8103,48.7104,48.783,47214.0
2016-01-27 15:55:00,53.73,53.83,53.72,53.79,88678.0,48.7649,48.8556,48.7558,48.8193,88678.0
2016-01-28 09:30:00,54.26,54.43,53.6,54.03,82506.0,49.2459,49.4002,48.6469,49.0372,82506.0
2016-01-28 09:35:00,53.97,54.18,53.81,54.05,47455.0,48.9827,49.1733,48.8375,49.0553,47455.0
2016-01-28 09:40:00,54.06,54.15,53.75,54.08,28026.0,49.0644,49.1461,48.783,49.0825,28026.0
2016-01-28 09:45:00,54.05,54.19,53.92,53.98,40802.0,49.0553,49.1824,48.9373,48.9918,40802.0
2016-01-28 09:50:00,53.98,54.25,53.98,54.1,36109.0,48.9918,49.2368,48.9918,49.1007,36109.0
2016-01-28 09:55:00,54.11,54.26,54.09,54.17,24731.0,49.1098,49.2459,49.0916,49.1642,24731.0
2016-01-28 10:00:00,54.18,54.27,53.79,53.91,46991.0,49.1733,49.255,48.8193,48.9283,46991.0
2016-01-28 10:05:00,53.94,53.98,53.77,53.84,8188.0,48.9555,48.9918,48.8012,48.8647,8188.0
2016-01-28 10:10:00,53.83,53.96,53.8,53.84,11827.0,48.8556,48.9736,48.8284,48.8647,11827.0
2016-01-28 10:15:00,53.84,53.88,53.78,53.83,23416.0,48.8647,48.901,48.8103,48.8556,23416.0
2016-01-28 10:20:00,53.82,53.88,53.68,53.88,15306.0,48.8466,48.901,48.7195,48.901,15306.0
2016-01-28 10:25:00,53.88,53.88,53.66,53.66,22237.0,48.901,48.901,48.7014,48.7014,22237.0
2016-01-28 10:30:00,53.64,53.7,53.5,53.54,12914.0,48.6832,48.7377,48.5561,48.5924,12914.0
2016-01-28 10:35:00,53.56,53.68,53.54,53.66,11649.0,48.6106,48.7195,48.5924,48.7014,11649.0
2016-01-28 10:40:00,53.65,53.71,53.61,53.66,20785.0,48.6923,48.7467,48.656,48.7014,20785.0
2016-01-28 10:45:00,53.65,53.69,53.58,53.67,23638.0,48.6923,48.7286,48.6287,48.7104,23638.0
2016-01-28 10:50:00,53.67,53.67,53.51,53.53,10995.0,48.7104,48.7104,48.5652,48.5834,10995.0
2016-01-28 10:55:00,53.56,53.73,53.54,53.66,17636.0,48.6106,48.7649,48.5924,48.7014,17636.0
2016-01-28 11:00:00,53.66,53.71,53.61,53.7,26326.0,48.7014,48.7467,48.656,48.7377,26326.0
2016-01-28 11:05:00,53.7,53.82,53.69,53.71,21535.0,48.7377,48.8466,48.7286,48.7467,21535.0
2016-01-28 11:10:00,53.72,53.75,53.64,53.72,18050.0,48.7558,48.783,48.6832,48.7558,18050.0
2016-01-28 11:15:00,53.72,53.81,53.69,53.75,21279.0,48.7558,48.8375,48.7286,48.783,21279.0
2016-01-28 11:20:00,53.76,53.83,53.69,53.8,19538.0,48.7921,48.8556,48.7286,48.8284,19538.0
2016-01-28 11:25:00,53.82,53.82,53.61,53.61,20287.0,48.8466,48.8466,48.656,48.656,20287.0
2016-01-28 11:30:00,53.61,53.65,53.49,53.53,28503.0,48.656,48.6923,48.5471,48.5834,28503.0
2016-01-28 11:35:00,53.5,53.51,53.43,53.44,28714.0,48.5561,48.5652,48.4926,48.5017,28714.0
2016-01-28 11:40:00,53.47,53.48,53.37,53.39,33603.0,48.5289,48.538,48.4382,48.4563,33603.0
2016-01-28 11:45:00,53.38,53.39,53.3,53.35,23224.0,48.4472,48.4563,48.3746,48.42,23224.0
2016-01-28 11:50:00,53.33,53.41,53.29,53.38,21822.0,48.4019,48.4745,48.3655,48.4472,21822.0
2016-01-28 11:55:00,53.36,53.38,53.23,53.25,32299.0,48.4291,48.4472,48.3111,48.3292,32299.0
2016-01-28 12:00:00,53.23,53.42,53.23,53.4,20532.0,48.3111,48.4835,48.3111,48.4654,20532.0
2016-01-28 12:05:00,53.43,53.45,53.39,53.44,12481.0,48.4926,48.5108,48.4563,48.5017,12481.0
2016-01-28 12:10:00,53.43,53.58,53.39,53.56,10976.0,48.4926,48.6287,48.4563,48.6106,10976.0
2016-01-28 12:15:00,53.56,53.57,53.52,53.55,6065.0,48.6106,48.6197,48.5743,48.6015,6065.0
2016-01-28 12:20:00,53.57,53.74,53.57,53.74,7468.0,48.6197,48.774,48.6197,48.774,7468.0
2016-01-28 12:25:00,53.74,53.85,53.72,53.85,6751.0,48.774,48.8738,48.7558,48.8738,6751.0
2016-01-28 12:30:00,53.87,54.01,53.83,53.98,9272.0,48.892,49.019,48.8556,48.9918,9272.0
2016-01-28 12:35:00,53.97,54.03,53.95,53.95,16996.0,48.9827,49.0372,48.9646,48.9646,16996.0
2016-01-28 12:40:00,53.94,54.03,53.92,54.0,9374.0,48.9555,49.0372,48.9373,49.0099,9374.0
2016-01-28 12:45:00,53.99,54.02,53.95,53.95,8439.0,49.0009,49.0281,48.9646,48.9646,8439.0
2016-01-28 12:50:00,53.94,53.99,53.86,53.89,11574.0,48.9555,49.0009,48.8829,48.9101,11574.0
2016-01-28 12:55:00,53.89,53.91,53.73,53.8,50201.0,48.9101,48.9283,48.7649,48.8284,50201.0
2016-01-28 13:00:00,53.8,53.85,53.71,53.77,9547.0,48.8284,48.8738,48.7467,48.8012,9547.0
2016-01-28 13:05:00,53.76,53.83,53.71,53.83,9130.0,48.7921,48.8556,48.7467,48.8556,9130.0
2016-01-28 13:10:00,53.83,53.96,53.83,53.93,15383.0,48.8556,48.9736,48.8556,48.9464,15383.0
2016-01-28 13:15:00,53.94,53.96,53.66,53.69,11807.0,48.9555,48.9736,48.7014,48.7286,11807.0
2016-01-28 13:20:00,53.67,53.67,53.54,53.57,9438.0,48.7104,48.7104,48.5924,48.6197,9438.0
2016-01-28 13:25:00,53.59,53.77,53.59,53.75,8443.0,48.6378,48.8012,48.6378,48.783,8443.0
2016-01-28 13:30:00,53.74,53.86,53.72,53.81,7655.0,48.774,48.8829,48.7558,48.8375,7655.0
2016-01-28 13:35:00,53.81,53.87,53.81,53.83,7807.0,48.8375,48.892,48.8375,48.8556,7807.0
2016-01-28 13:40:00,53.88,53.93,53.83,53.85,10832.0,48.901,48.9464,48.8556,48.8738,10832.0
2016-01-28 13:45:00,53.85,53.86,53.77,53.85,9624.0,48.8738,48.8829,48.8012,48.8738,9624.0
2016-01-28 13:50:00,53.85,53.85,53.71,53.76,8550.0,48.8738,48.8738,48.7467,48.7921,8550.0
2016-01-28 13:55:00,53.76,53.83,53.62,53.62,20867.0,48.7921,48.8556,48.6651,48.6651,20867.0
2016-01-28 14:00:00,53.61,53.83,53.59,53.82,19767.0,48.656,48.8556,48.6378,48.8466,19767.0
2016-01-28 14:05:00,53.84,54.0,53.81,53.98,13066.0,48.8647,49.0099,48.8375,48.9918,13066.0
2016-01-28 14:10:00,54.0,54.06,53.95,54.02,63510.0,49.0099,49.0644,48.9646,49.0281,63510.0
2016-01-28 14:15:00,54.02,54.05,53.95,53.99,30947.0,49.0281,49.0553,48.9646,49.0009,30947.0
2016-01-28 14:20:00,54.0,54.05,53.98,54.02,26730.0,49.0099,49.0553,48.9918,49.0281,26730.0
2016-01-28 14:25:00,54.0,54.05,53.97,53.98,25770.0,49.0099,49.0553,48.9827,48.9918,25770.0
2016-01-28 14:30:00,54.0,54.05,53.97,54.03,22144.0,49.0099,49.0553,48.9827,49.0372,22144.0
2016-01-28 14:35:00,54.03,54.03,53.95,53.95,7890.0,49.0372,49.0372,48.9646,48.9646,7890.0
2016-01-28 14:40:00,53.97,54.02,53.9,53.92,8768.0,48.9827,49.0281,48.9192,48.9373,8768.0
2016-01-28 14:45:00,53.92,53.95,53.88,53.93,5750.0,48.9373,48.9646,48.901,48.9464,5750.0
2016-01-28 14:50:00,53.93,53.95,53.85,53.88,20576.0,48.9464,48.9646,48.8738,48.901,20576.0
2016-01-28 14:55:00,53.89,53.96,53.85,53.94,9600.0,48.9101,48.9736,48.8738,48.9555,9600.0
2016-01-28 15:00:00,53.94,54.01,53.9,53.9,15817.0,48.9555,49.019,48.9192,48.9192,15817.0
2016-01-28 15:05:00,53.89,53.98,53.88,53.97,13314.0,48.9101,48.9918,48.901,48.9827,13314.0
2016-01-28 15:10:00,53.98,54.07,53.98,54.0,31285.0,48.9918,49.0735,48.9918,49.0099,31285.0
2016-01-28 15:15:00,54.02,54.05,53.96,54.01,17438.0,49.0281,49.0553,48.9736,49.019,17438.0
2016-01-28 15:20:00,54.02,54.04,53.98,54.0,13724.0,49.0281,49.0462,48.9918,49.0099,13724.0
2016-01-28 15:25:00,54.0,54.02,53.93,53.99,17662.0,49.0099,49.0281,48.9464,49.0009,17662.0
2016-01-28 15:30:00,53.98,54.06,53.95,54.02,13933.0,48.9918,49.0644,48.9646,49.0281,13933.0
2016-01-28 15:35:00,54.03,54.15,54.03,54.05,28305.0,49.0372,49.1461,49.0372,49.0553,28305.0
2016-01-28 15:40:00,54.06,54.11,53.89,53.89,24008.0,49.0644,49.1098,48.9101,48.9101,24008.0
2016-01-28 15:45:00,53.89,54.03,53.85,53.98,23847.0,48.9101,49.0372,48.8738,48.9918,23847.0
2016-01-28 15:50:00,54.0,54.01,53.9,53.92,32384.0,49.0099,49.019,48.9192,48.9373,32384.0
2016-01-28 15:55:00,53.91,53.99,53.91,53.95,77886.0,48.9283,49.0009,48.9283,48.9646,77886.0
2016-01-29 09:30:00,54.27,54.47,54.0,54.3,62669.0,49.255,49.4365,49.0099,49.2822,62669.0
2016-01-29 09:35:00,54.33,54.51,54.29,54.39,23700.0,49.3094,49.4728,49.2731,49.3639,23700.0
2016-01-29 09:40:00,54.36,54.67,54.36,54.64,16903.0,49.3367,49.618,49.3367,49.5908,16903.0
2016-01-29 09:45:00,54.58,54.78,54.53,54.64,33323.0,49.5363,49.7179,49.491,49.5908,33323.0
2016-01-29 09:50:00,54.7,54.74,54.51,54.53,38394.0,49.6453,49.6816,49.4728,49.491,38394.0
2016-01-29 09:55:00,54.56,54.7,54.44,54.66,32316.0,49.5182,49.6453,49.4093,49.6089,32316.0
2016-01-29 10:00:00,54.65,54.7,54.38,54.4,78651.0,49.5999,49.6453,49.3548,49.373,78651.0
2016-01-29 10:05:00,54.41,54.61,54.37,54.41,38808.0,49.382,49.5636,49.3457,49.382,38808.0
2016-01-29 10:10:00,54.42,54.56,54.34,54.34,28868.0,49.3911,49.5182,49.3185,49.3185,28868.0
2016-01-29 10:15:00,54.32,54.46,54.32,54.37,22668.0,49.3004,49.4274,49.3004,49.3457,22668.0
2016-01-29 10:20:00,54.36,54.62,54.34,54.61,19624.0,49.3367,49.5726,49.3185,49.5636,19624.0
2016-01-29 10:25:00,54.62,54.66,54.57,54.6,20917.0,49.5726,49.6089,49.5273,49.5545,20917.0
2016-01-29 10:30:00,54.6,54.62,54.51,54.58,22229.0,49.5545,49.5726,49.4728,49.5363,22229.0
2016-01-29 10:35:00,54.58,54.66,54.45,54.47,53518.0,49.5363,49.6089,49.4184,49.4365,53518.0
2016-01-29 10:40:00,54.47,54.61,54.43,54.61,33925.0,49.4365,49.5636,49.4002,49.5636,33925.0
2016-01-29 10:45:00,54.61,54.65,54.54,54.6,14325.0,49.5636,49.5999,49.5,49.5545,14325.0
2016-01-29 10:50:00,54.61,54.73,54.6,54.66,17505.0,49.5636,49.6725,49.5545,49.6089,17505.0
2016-01-29 10:55:00,54.67,54.81,54.67,54.79,12165.0,49.618,49.7451,49.618,49.7269,12165.0
2016-01-29 11:00:00,54.79,54.92,54.78,54.9,13392.0,49.7269,49.8449,49.7179,49.8268,13392.0
2016-01-29 11:05:00,54.9,55.04,54.88,55.02,22250.0,49.8268,49.9538,49.8086,49.9357,22250.0
2016-01-29 11:10:00,55.01,55.1,54.99,55.06,16805.0,49.9266,50.0083,49.9085,49.972,16805.0
2016-01-29 11:15:00,55.05,55.06,54.99,55.0,8254.0,49.9629,49.972,49.9085,49.9175,8254.0
2016-01-29 11:20:00,55.01,55.1,55.01,55.08,20383.0,49.9266,50.0083,49.9266,49.9901,20383.0
2016-01-29 11:25:00,55.07,55.08,55.0,55.02,18289.0,49.9811,49.9901,49.9175,49.9357,18289.0
2016-01-29 11:30:00,55.05,55.25,55.05,55.25,25834.0,49.9629,50.1444,49.9629,50.1444,25834.0
2016-01-29 11:35:00,55.24,55.25,55.14,55.14,8359.0,50.1354,50.1444,50.0446,50.0446,8359.0
2016-01-29 11:40:00,55.16,55.19,55.05,55.17,9161.0,50.0627,50.09,49.9629,50.0718,9161.0
2016-01-29 11:45:00,55.19,55.22,55.18,55.2,8910.0,50.09,50.1172,50.0809,50.099,8910.0
2016-01-29 11:50:00,55.23,55.53,55.2,55.49,34572.0,50.1263,50.3986,50.099,50.3622,34572.0
2016-01-29 11:55:00,55.49,55.5,55.37,55.39,13636.0,50.3622,50.3713,50.2533,50.2715,13636.0
2016-01-29 12:00:00,55.39,55.47,55.3,55.46,12536.0,50.2715,50.3441,50.1898,50.335,12536.0
2016-01-29 12:05:00,55.48,55.51,55.31,55.35,18709.0,50.3532,50.3804,50.1989,50.2352,18709.0
2016-01-29 12:10:00,55.36,55.5,55.35,55.47,8972.0,50.2443,50.3713,50.2352,50.3441,8972.0
2016-01-29 12:15:00,55.48,55.6,55.47,55.51,34046.0,50.3532,50.4621,50.3441,50.3804,34046.0
2016-01-29 12:20:00,55.53,55.54,55.42,55.45,13194.0,50.3986,50.4076,50.2987,50.3259,13194.0
2016-01-29 12:25:00,55.47,55.5,55.44,55.45,21766.0,50.3441,50.3713,50.3169,50.3259,21766.0
2016-01-29 12:30:00,55.45,55.47,55.33,55.34,26646.0,50.3259,50.3441,50.217,50.2261,26646.0
2016-01-29 12:35:00,55.34,55.34,55.3,55.34,16070.0,50.2261,50.2261,50.1898,50.2261,16070.0
2016-01-29 12:40:00,55.33,55.36,55.31,55.32,30493.0,50.217,50.2443,50.1989,50.208,30493.0
2016-01-29 12:45:00,55.33,55.38,55.27,55.35,31641.0,50.217,50.2624,50.1626,50.2352,31641.0
2016-01-29 12:50:00,55.35,55.4,55.34,55.4,12494.0,50.2352,50.2806,50.2261,50.2806,12494.0
2016-01-29 12:55:00,55.41,55.44,55.39,55.41,8462.0,50.2896,50.3169,50.2715,50.2896,8462.0
2016-01-29 13:00:00,55.4,55.49,55.38,55.42,13797.0,50.2806,50.3622,50.2624,50.2987,13797.0
2016-01-29 13:05:00,55.43,55.45,55.39,55.43,10307.0,50.3078,50.3259,50.2715,50.3078,10307.0
2016-01-29 13:10:00,55.42,55.5,55.4,55.49,20201.0,50.2987,50.3713,50.2806,50.3622,20201.0
2016-01-29 13:15:00,55.5,55.63,55.47,55.62,17556.0,50.3713,50.4893,50.3441,50.4802,17556.0
2016-01-29 13:20:00,55.61,55.72,55.61,55.69,57464.0,50.4712,50.571,50.4712,50.5438,57464.0
2016-01-29 13:25:00,55.69,55.71,55.56,55.59,24703.0,50.5438,50.5619,50.4258,50.453,24703.0
2016-01-29 13:30:00,55.62,55.62,55.55,55.58,15847.0,50.4802,50.4802,50.4167,50.4439,15847.0
2016-01-29 13:35:00,55.59,55.66,55.56,55.64,17394.0,50.453,50.5165,50.4258,50.4984,17394.0
2016-01-29 13:40:00,55.66,55.81,55.65,55.79,33508.0,50.5165,50.6527,50.5075,50.6345,33508.0
2016-01-29 13:45:00,55.8,55.88,55.77,55.86,88380.0,50.6436,50.7162,50.6164,50.6981,88380.0
2016-01-29 13:50:00,55.85,55.87,55.77,55.85,42677.0,50.689,50.7071,50.6164,50.689,42677.0
2016-01-29 13:55:00,55.86,55.98,55.86,55.95,38951.0,50.6981,50.807,50.6981,50.7797,38951.0
2016-01-29 14:00:00,55.95,55.97,55.9,55.96,40217.0,50.7797,50.7979,50.7344,50.7888,40217.0
2016-01-29 14:05:00,55.97,56.0,55.92,55.98,40372.0,50.7979,50.8251,50.7525,50.807,40372.0
2016-01-29 14:10:00,55.97,56.04,55.94,56.0,34267.0,50.7979,50.8614,50.7707,50.8251,34267.0
2016-01-29 14:15:00,56.01,56.07,56.0,56.02,13573.0,50.8342,50.8887,50.8251,50.8433,13573.0
2016-01-29 14:20:00,56.02,56.1,56.02,56.07,16684.0,50.8433,50.9159,50.8433,50.8887,16684.0
2016-01-29 14:25:00,56.08,56.15,56.06,56.15,13816.0,50.8977,50.9613,50.8796,50.9613,13816.0
2016-01-29 14:30:00,56.14,56.16,56.07,56.1,38004.0,50.9522,50.9703,50.8887,50.9159,38004.0
2016-01-29 14:35:00,56.1,56.11,56.06,56.11,26992.0,50.9159,50.925,50.8796,50.925,26992.0
2016-01-29 14:40:00,56.11,56.15,56.06,56.13,78406.0,50.925,50.9613,50.8796,50.9431,78406.0
2016-01-29 14:45:00,56.12,56.21,56.12,56.19,51629.0,50.934,51.0157,50.934,50.9976,51629.0
2016-01-29 14:50:00,56.22,56.32,56.19,56.21,30720.0,51.0248,51.1155,50.9976,51.0157,30720.0
2016-01-29 14:55:00,56.2,56.2,56.05,56.11,22121.0,51.0066,51.0066,50.8705,50.925,22121.0
2016-01-29 15:00:00,56.12,56.15,56.07,56.15,29315.0,50.934,50.9613,50.8887,50.9613,29315.0
2016-01-29 15:05:00,56.17,56.17,56.06,56.09,25733.0,50.9794,50.9794,50.8796,50.9068,25733.0
2016-01-29 15:10:00,56.08,56.16,56.06,56.15,24313.0,50.8977,50.9703,50.8796,50.9613,24313.0
2016-01-29 15:15:00,56.16,56.16,56.09,56.11,27610.0,50.9703,50.9703,50.9068,50.925,27610.0
2016-01-29 15:20:00,56.11,56.16,56.1,56.15,30906.0,50.925,50.9703,50.9159,50.9613,30906.0
2016-01-29 15:25:00,56.16,56.26,56.15,56.23,55383.0,50.9703,51.0611,50.9613,51.0339,55383.0
2016-01-29 15:30:00,56.24,56.24,56.16,56.16,33494.0,51.0429,51.0429,50.9703,50.9703,33494.0
2016-01-29 15:35:00,56.17,56.25,56.16,56.17,31386.0,50.9794,51.052,50.9703,50.9794,31386.0
2016-01-29 15:40:00,56.17,56.18,56.11,56.15,40486.0,50.9794,50.9885,50.925,50.9613,40486.0
2016-01-29 15:45:00,56.16,56.26,56.16,56.23,49548.0,50.9703,51.0611,50.9703,51.0339,49548.0
2016-01-29 15:50:00,56.22,56.29,56.22,56.22,95315.0,51.0248,51.0883,51.0248,51.0248,95315.0
2016-01-29 15:55:00,56.23,56.27,56.11,56.26,141367.0,51.0339,51.0702,50.925,51.0611,141367.0
2016-02-01 09:30:00,56.26,56.26,55.85,56.03,85567.0,51.0611,51.0611,50.689,50.8523,85567.0
2016-02-01 09:35:00,56.03,56.45,56.03,56.34,40027.0,50.8523,51.2335,50.8523,51.1337,40027.0
2016-02-01 09:40:00,56.37,56.4,55.85,56.16,36587.0,51.1609,51.1882,50.689,50.9703,36587.0
2016-02-01 09:45:00,56.19,56.48,56.12,56.14,33488.0,50.9976,51.2608,50.934,50.9522,33488.0
2016-02-01 09:50:00,56.16,56.47,56.15,56.46,21455.0,50.9703,51.2517,50.9613,51.2426,21455.0
2016-02-01 09:55:00,56.45,56.46,56.32,56.32,25075.0,51.2335,51.2426,51.1155,51.1155,25075.0
2016-02-01 10:00:00,56.34,56.39,56.25,56.29,98442.0,51.1337,51.1791,51.052,51.0883,98442.0
2016-02-01 10:05:00,56.29,56.55,56.26,56.54,99992.0,51.0883,51.3243,51.0611,51.3152,99992.0
2016-02-01 10:10:00,56.54,56.61,56.49,56.54,58779.0,51.3152,51.3788,51.2698,51.3152,58779.0
2016-02-01 10:15:00,56.53,56.55,56.27,56.3,71381.0,51.3061,51.3243,51.0702,51.0974,71381.0
2016-02-01 10:20:00,56.3,56.47,56.27,56.3,41153.0,51.0974,51.2517,51.0702,51.0974,41153.0
2016-02-01 10:25:00,56.31,56.39,56.27,56.29,60664.0,51.1065,51.1791,51.0702,51.0883,60664.0
2016-02-01 10:30:00,56.3,56.48,56.28,56.42,37847.0,51.0974,51.2608,51.0792,51.2063,37847.0
2016-02-01 10:35:00,56.42,56.6,56.4,56.56,40639.0,51.2063,51.3697,51.1882,51.3334,40639.0
2016-02-01 10:40:00,56.56,56.57,56.41,56.52,82776.0,51.3334,51.3424,51.1972,51.2971,82776.0
2016-02-01 10:45:00,56.53,56.55,56.26,56.35,50260.0,51.3061,51.3243,51.0611,51.1428,50260.0
2016-02-01 10:50:00,56.34,56.38,56.26,56.34,47438.0,51.1337,51.17,51.0611,51.1337,47438.0
2016-02-01 10:55:00,56.34,56.48,56.31,56.34,48398.0,51.1337,51.2608,51.1065,51.1337,48398.0
2016-02-01 11:00:00,56.36,56.4,56.26,56.4,83000.0,51.1519,51.1882,51.0611,51.1882,83000.0
2016-02-01 11:05:00,56.4,56.49,56.34,56.4,52043.0,51.1882,51.2698,51.1337,51.1882,52043.0
2016-02-01 11:10:00,56.4,56.59,56.4,56.56,55020.0,51.1882,51.3606,51.1882,51.3334,55020.0
2016-02-01 11:15:00,56.59,56.6,56.36,56.37,61098.0,51.3606,51.3697,51.1519,51.1609,61098.0
2016-02-01 11:20:00,56.37,56.41,56.35,56.4,44615.0,51.1609,51.1972,51.1428,51.1882,44615.0
2016-02-01 11:25:00,56.39,56.65,56.38,56.63,37000.0,51.1791,51.4151,51.17,51.3969,37000.0
2016-02-01 11:30:00,56.64,56.69,56.58,56.67,34408.0,51.406,51.4514,51.3515,51.4332,34408.0
2016-02-01 11:35:00,56.71,56.8,56.66,56.68,41805.0,51.4695,51.5512,51.4241,51.4423,41805.0
2016-02-01 11:40:00,56.68,56.74,56.64,56.68,26967.0,51.4423,51.4967,51.406,51.4423,26967.0
2016-02-01 11:45:00,56.7,56.71,56.58,56.62,27468.0,51.4604,51.4695,51.3515,51.3878,27468.0
2016-02-01 11:50:00,56.6,56.64,56.56,56.6,30219.0,51.3697,51.406,51.3334,51.3697,30219.0
2016-02-01 11:55:00,56.61,56.64,56.47,56.49,22767.0,51.3788,51.406,51.2517,51.2698,22767.0
2016-02-01 12:00:00,56.51,56.51,56.37,56.42,26104.0,51.288,51.288,51.1609,51.2063,26104.0
2016-02-01 12:05:00,56.41,56.41,56.24,56.37,19195.0,51.1972,51.1972,51.0429,51.1609,19195.0
2016-02-01 12:10:00,56.37,56.45,56.3,56.33,16283.0,51.1609,51.2335,51.0974,51.1246,16283.0
2016-02-01 12:15:00,56.32,56.36,56.31,56.31,16248.0,51.1155,51.1519,51.1065,51.1065,16248.0
2016-02-01 12:20:00,56.3,56.31,56.23,56.25,27699.0,51.0974,51.1065,51.0339,51.052,27699.0
2016-02-01 12:25:00,56.25,56.25,56.15,56.15,17884.0,51.052,51.052,50.9613,50.9613,17884.0
2016-02-01 12:30:00,56.15,56.2,56.15,56.16,21413.0,50.9613,51.0066,50.9613,50.9703,21413.0
2016-02-01 12:35:00,56.15,56.28,56.13,56.28,18039.0,50.9613,51.0792,50.9431,51.0792,18039.0
2016-02-01 12:40:00,56.27,56.35,56.25,56.35,16172.0,51.0702,51.1428,51.052,51.1428,16172.0
2016-02-01 12:45:00,56.35,56.39,56.27,56.38,17805.0,51.1428,51.1791,51.0702,51.17,17805.0
2016-02-01 12:50:00,56.39,56.43,56.33,56.33,22719.0,51.1791,51.2154,51.1246,51.1246,22719.0
2016-02-01 12:55:00,56.33,56.34,56.19,56.2,25531.0,51.1246,51.1337,50.9976,51.0066,25531.0
2016-02-01 13:00:00,56.2,56.45,56.2,56.45,20073.0,51.0066,51.2335,51.0066,51.2335,20073.0
2016-02-01 13:05:00,56.45,56.45,56.3,56.31,14963.0,51.2335,51.2335,51.0974,51.1065,14963.0
2016-02-01 13:10:00,56.3,56.32,56.22,56.32,17400.0,51.0974,51.1155,51.0248,51.1155,17400.0
2016-02-01 13:15:00,56.33,56.45,56.33,56.38,31837.0,51.1246,51.2335,51.1246,51.17,31837.0
2016-02-01 13:20:00,56.38,56.47,56.37,56.43,16541.0,51.17,51.2517,51.1609,51.2154,16541.0
2016-02-01 13:25:00,56.45,56.57,56.45,56.51,48071.0,51.2335,51.3424,51.2335,51.288,48071.0
2016-02-01 13:30:00,56.55,56.64,56.53,56.6,18932.0,51.3243,51.406,51.3061,51.3697,18932.0
2016-02-01 13:35:00,56.61,56.64,56.58,56.62,16770.0,51.3788,51.406,51.3515,51.3878,16770.0
2016-02-01 13:40:00,56.62,56.7,56.61,56.64,19750.0,51.3878,51.4604,51.3788,51.406,19750.0
2016-02-01 13:45:00,56.64,56.74,56.61,56.74,19160.0,51.406,51.4967,51.3788,51.4967,19160.0
2016-02-01 13:50:00,56.77,56.77,56.66,56.67,28932.0,51.524,51.524,51.4241,51.4332,28932.0
2016-02-01 13:55:00,56.67,56.81,56.66,56.8,41771.0,51.4332,51.5603,51.4241,51.5512,41771.0
2016-02-01 14:00:00,56.8,56.85,56.73,56.74,32816.0,51.5512,51.5966,51.4877,51.4967,32816.0
2016-02-01 14:05:00,56.75,56.77,56.67,56.69,23807.0,51.5058,51.524,51.4332,51.4514,23807.0
2016-02-01 14:10:00,56.69,56.79,56.66,56.68,58034.0,51.4514,51.5421,51.4241,51.4423,58034.0
2016-02-01 14:15:00,56.66,56.79,56.61,56.7,33707.0,51.4241,51.5421,51.3788,51.4604,33707.0
2016-02-01 14:20:00,56.71,56.78,56.69,56.75,31761.0,51.4695,51.533,51.4514,51.5058,31761.0
2016-02-01 14:25:00,56.75,56.82,56.74,56.8,24784.0,51.5058,51.5693,51.4967,51.5512,24784.0
2016-02-01 14:30:00,56.81,56.83,56.76,56.78,24753.0,51.5603,51.5784,51.5149,51.533,24753.0
2016-02-01 14:35:00,56.79,56.85,56.71,56.76,41186.0,51.5421,51.5966,51.4695,51.5149,41186.0
2016-02-01 14:40:00,56.76,56.86,56.73,56.85,46557.0,51.5149,51.6056,51.4877,51.5966,46557.0
2016-02-01 14:45:00,56.84,56.85,56.75,56.78,35420.0,51.5875,51.5966,51.5058,51.533,35420.0
2016-02-01 14:50:00,56.78,56.83,56.7,56.81,34794.0,51.533,51.5784,51.4604,51.5603,34794.0
2016-02-01 14:55:00,56.82,56.89,56.79,56.82,53226.0,51.5693,51.6329,51.5421,51.5693,53226.0
2016-02-01 15:00:00,56.82,56.87,56.76,56.77,51393.0,51.5693,51.6147,51.5149,51.524,51393.0
2016-02-01 15:05:00,56.77,56.82,56.73,56.75,66759.0,51.524,51.5693,51.4877,51.5058,66759.0
2016-02-01 15:10:00,56.75,56.79,56.72,56.79,48344.0,51.5058,51.5421,51.4786,51.5421,48344.0
2016-02-01 15:15:00,56.78,57.0,56.78,56.98,87956.0,51.533,51.7327,51.533,51.7146,87956.0
2016-02-01 15:20:00,56.99,57.07,56.95,57.05,74921.0,51.7236,51.7962,51.6873,51.7781,74921.0
2016-02-01 15:25:00,57.06,57.19,57.04,57.18,76438.0,51.7872,51.9052,51.769,51.8961,76438.0
2016-02-01 15:30:00,57.18,57.18,57.04,57.06,82309.0,51.8961,51.8961,51.769,51.7872,82309.0
2016-02-01 15:35:00,57.07,57.13,56.92,56.92,82595.0,51.7962,51.8507,51.6601,51.6601,82595.0
2016-02-01 15:40:00,56.93,57.07,56.92,57.05,71499.0,51.6692,51.7962,51.6601,51.7781,71499.0
2016-02-01 15:45:00,57.05,57.06,56.92,56.92,66369.0,51.7781,51.7872,51.6601,51.6601,66369.0
2016-02-01 15:50:00,56.91,56.95,56.87,56.87,120761.0,51.651,51.6873,51.6147,51.6147,120761.0
2016-02-01 15:55:00,56.88,56.89,56.73,56.76,198466.0,51.6238,51.6329,51.4877,51.5149,198466.0
2016-02-02 09:30:00,56.29,57.19,56.29,57.19,91773.0,51.0883,51.9052,51.0883,51.9052,91773.0
2016-02-02 09:35:00,57.17,57.17,56.62,56.63,58250.0,51.887,51.887,51.3878,51.3969,58250.0
2016-02-02 09:40:00,56.61,56.72,56.44,56.54,26885.0,51.3788,51.4786,51.2245,51.3152,26885.0
2016-02-02 09:45:00,56.51,56.53,56.25,56.27,29884.0,51.288,51.3061,51.052,51.0702,29884.0
2016-02-02 09:50:00,56.29,56.31,55.96,56.0,64286.0,51.0883,51.1065,50.7888,50.8251,64286.0
2016-02-02 09:55:00,55.99,56.21,55.97,56.08,30482.0,50.816,51.0157,50.7979,50.8977,30482.0
2016-02-02 10:00:00,56.08,56.31,55.98,56.25,29953.0,50.8977,51.1065,50.807,51.052,29953.0
2016-02-02 10:05:00,56.26,56.31,56.16,56.17,29895.0,51.0611,51.1065,50.9703,50.9794,29895.0
2016-02-02 10:10:00,56.17,56.35,56.12,56.26,34040.0,50.9794,51.1428,50.934,51.0611,34040.0
2016-02-02 10:15:00,56.24,56.33,56.18,56.21,28313.0,51.0429,51.1246,50.9885,51.0157,28313.0
2016-02-02 10:20:00,56.2,56.39,56.18,56.33,42747.0,51.0066,51.1791,50.9885,51.1246,42747.0
2016-02-02 10:25:00,56.33,56.5,56.33,56.41,46235.0,51.1246,51.2789,51.1246,51.1972,46235.0
2016-02-02 10:30:00,56.41,56.46,56.36,56.41,31217.0,51.1972,51.2426,51.1519,51.1972,31217.0
2016-02-02 10:35:00,56.4,56.42,56.29,56.37,19694.0,51.1882,51.2063,51.0883,51.1609,19694.0
2016-02-02 10:40:00,56.37,56.37,56.25,56.36,44879.0,51.1609,51.1609,51.052,51.1519,44879.0
2016-02-02 10:45:00,56.36,56.36,56.3,56.35,21500.0,51.1519,51.1519,51.0974,51.1428,21500.0
2016-02-02 10:50:00,56.36,56.49,56.36,56.39,34797.0,51.1519,51.2698,51.1519,51.1791,34797.0
2016-02-02 10:55:00,56.4,56.55,56.4,56.55,30915.0,51.1882,51.3243,51.1882,51.3243,30915.0
2016-02-02 11:00:00,56.56,56.62,56.49,56.59,74361.0,51.3334,51.3878,51.2698,51.3606,74361.0
2016-02-02 11:05:00,56.57,56.68,56.55,56.56,20907.0,51.3424,51.4423,51.3243,51.3334,20907.0
2016-02-02 11:10:00,56.56,56.7,56.53,56.63,59131.0,51.3334,51.4604,51.3061,51.3969,59131.0
2016-02-02 11:15:00,56.63,56.63,56.51,56.51,22904.0,51.3969,51.3969,51.288,51.288,22904.0
2016-02-02 11:20:00,56.51,56.52,56.41,56.44,12900.0,51.288,51.2971,51.1972,51.2245,12900.0
2016-02-02 11:25:00,56.45,56.46,56.34,56.38,14071.0,51.2335,51.2426,51.1337,51.17,14071.0
2016-02-02 11:30:00,56.4,56.48,56.34,56.42,20028.0,51.1882,51.2608,51.1337,51.2063,20028.0
2016-02-02 11:35:00,56.41,56.44,56.36,56.41,16054.0,51.1972,51.2245,51.1519,51.1972,16054.0
2016-02-02 11:40:00,56.4,56.4,56.25,56.25,19002.0,51.1882,51.1882,51.052,51.052,19002.0
2016-02-02 11:45:00,56.24,56.27,56.13,56.15,30319.0,51.0429,51.0702,50.9431,50.9613,30319.0
2016-02-02 11:50:00,56.15,56.22,56.13,56.14,22320.0,50.9613,51.0248,50.9431,50.9522,22320.0
2016-02-02 11:55:00,56.14,56.14,56.01,56.02,19520.0,50.9522,50.9522,50.8342,50.8433,19520.0
2016-02-02 12:00:00,56.01,56.03,55.89,55.9,29710.0,50.8342,50.8523,50.7253,50.7344,29710.0
2016-02-02 12:05:00,55.9,55.92,55.86,55.86,35123.0,50.7344,50.7525,50.6981,50.6981,35123.0
2016-02-02 12:10:00,55.88,55.88,55.77,55.78,34145.0,50.7162,50.7162,50.6164,50.6254,34145.0
2016-02-02 12:15:00,55.78,55.79,55.69,55.75,22992.0,50.6254,50.6345,50.5438,50.5982,22992.0
2016-02-02 12:20:00,55.76,55.84,55.76,55.82,16287.0,50.6073,50.6799,50.6073,50.6618,16287.0
2016-02-02 12:25:00,55.8,55.92,55.78,55.92,14638.0,50.6436,50.7525,50.6254,50.7525,14638.0
2016-02-02 12:30:00,55.93,56.01,55.88,56.0,28783.0,50.7616,50.8342,50.7162,50.8251,28783.0
2016-02-02 12:35:00,56.0,56.02,55.95,56.01,12497.0,50.8251,50.8433,50.7797,50.8342,12497.0
2016-02-02 12:40:00,56.0,56.04,55.96,55.98,18319.0,50.8251,50.8614,50.7888,50.807,18319.0
2016-02-02 12:45:00,55.98,56.07,55.98,56.07,18428.0,50.807,50.8887,50.807,50.8887,18428.0
2016-02-02 12:50:00,56.06,56.06,56.0,56.03,17009.0,50.8796,50.8796,50.8251,50.8523,17009.0
2016-02-02 12:55:00,56.04,56.14,56.02,56.13,15382.0,50.8614,50.9522,50.8433,50.9431,15382.0
2016-02-02 13:00:00,56.13,56.16,56.06,56.12,23645.0,50.9431,50.9703,50.8796,50.934,23645.0
2016-02-02 13:05:00,56.13,56.16,56.06,56.15,57401.0,50.9431,50.9703,50.8796,50.9613,57401.0
2016-02-02 13:10:00,56.16,56.25,56.14,56.21,65755.0,50.9703,51.052,50.9522,51.0157,65755.0
2016-02-02 13:15:00,56.22,56.26,56.18,56.2,31098.0,51.0248,51.0611,50.9885,51.0066,31098.0
2016-02-02 13:20:00,56.2,56.22,56.15,56.21,11678.0,51.0066,51.0248,50.9613,51.0157,11678.0
2016-02-02 13:25:00,56.21,56.36,56.19,56.36,15103.0,51.0157,51.1519,50.9976,51.1519,15103.0
2016-02-02 13:30:00,56.35,56.35,56.19,56.24,14210.0,51.1428,51.1428,50.9976,51.0429,14210.0
2016-02-02 13:35:00,56.24,56.24,56.08,56.08,16175.0,51.0429,51.0429,50.8977,50.8977,16175.0
2016-02-02 13:40:00,56.1,56.11,56.03,56.1,19124.0,50.9159,50.925,50.8523,50.9159,19124.0
2016-02-02 13:45:00,56.12,56.14,55.98,56.03,25014.0,50.934,50.9522,50.807,50.8523,25014.0
2016-02-02 13:50:00,56.03,56.03,55.89,55.96,25017.0,50.8523,50.8523,50.7253,50.7888,25017.0
2016-02-02 13:55:00,55.97,56.0,55.89,55.93,25104.0,50.7979,50.8251,50.7253,50.7616,25104.0
2016-02-02 14:00:00,55.94,56.04,55.94,56.01,38315.0,50.7707,50.8614,50.7707,50.8342,38315.0
2016-02-02 14:05:00,56.02,56.08,55.98,56.0,49707.0,50.8433,50.8977,50.807,50.8251,49707.0
2016-02-02 14:10:00,56.01,56.09,55.97,56.08,22291.0,50.8342,50.9068,50.7979,50.8977,22291.0
2016-02-02 14:15:00,56.07,56.17,56.05,56.14,48322.0,50.8887,50.9794,50.8705,50.9522,48322.0
2016-02-02 14:20:00,56.14,56.2,56.03,56.08,22337.0,50.9522,51.0066,50.8523,50.8977,22337.0
2016-02-02 14:25:00,56.08,56.11,56.03,56.08,17215.0,50.8977,50.925,50.8523,50.8977,17215.0
2016-02-02 14:30:00,56.09,56.23,56.07,56.23,27502.0,50.9068,51.0339,50.8887,51.0339,27502.0
2016-02-02 14:35:00,56.25,56.37,56.18,56.31,28933.0,51.052,51.1609,50.9885,51.1065,28933.0
2016-02-02 14:40:00,56.33,56.45,56.31,56.44,34042.0,51.1246,51.2335,51.1065,51.2245,34042.0
2016-02-02 14:45:00,56.44,56.45,56.36,56.45,19751.0,51.2245,51.2335,51.1519,51.2335,19751.0
2016-02-02 14:50:00,56.48,56.52,56.33,56.34,29584.0,51.2608,51.2971,51.1246,51.1337,29584.0
2016-02-02 14:55:00,56.35,56.37,56.3,56.32,19561.0,51.1428,51.1609,51.0974,51.1155,19561.0
2016-02-02 15:00:00,56.33,56.34,56.25,56.26,18106.0,51.1246,51.1337,51.052,51.0611,18106.0
2016-02-02 15:05:00,56.27,56.33,56.19,56.21,29868.0,51.0702,51.1246,50.9976,51.0157,29868.0
2016-02-02 15:10:00,56.19,56.27,56.16,56.26,22344.0,50.9976,51.0702,50.9703,51.0611,22344.0
2016-02-02 15:15:00,56.27,56.42,56.26,56.33,27170.0,51.0702,51.2063,51.0611,51.1246,27170.0
2016-02-02 15:20:00,56.34,56.38,56.24,56.32,24501.0,51.1337,51.17,51.0429,51.1155,24501.0
2016-02-02 15:25:00,56.31,56.46,56.28,56.41,34455.0,51.1065,51.2426,51.0792,51.1972,34455.0
2016-02-02 15:30:00,56.41,56.57,56.41,56.57,60275.0,51.1972,51.3424,51.1972,51.3424,60275.0
2016-02-02 15:35:00,56.57,56.65,56.53,56.59,59501.0,51.3424,51.4151,51.3061,51.3606,59501.0
2016-02-02 15:40:00,56.6,56.71,56.54,56.68,52139.0,51.3697,51.4695,51.3152,51.4423,52139.0
2016-02-02 15:45:00,56.66,56.69,56.47,56.58,55336.0,51.4241,51.4514,51.2517,51.3515,55336.0
2016-02-02 15:50:00,56.56,56.63,56.5,56.62,68916.0,51.3334,51.3969,51.2789,51.3878,68916.0
2016-02-02 15:55:00,56.62,56.63,56.51,56.52,187710.0,51.3878,51.3969,51.288,51.2971,187710.0
2016-02-03 09:30:00,56.78,56.89,56.72,56.76,44576.0,51.533,51.6329,51.4786,51.5149,44576.0
2016-02-03 09:35:00,56.74,56.92,56.7,56.84,24999.0,51.4967,51.6601,51.4604,51.5875,24999.0
2016-02-03 09:40:00,56.9,56.9,56.35,56.45,18100.0,51.642,51.642,51.1428,51.2335,18100.0
2016-02-03 09:45:00,56.43,56.51,56.27,56.38,36491.0,51.2154,51.288,51.0702,51.17,36491.0
2016-02-03 09:50:00,56.37,56.4,56.1,56.12,8034.0,51.1609,51.1882,50.9159,50.934,8034.0
2016-02-03 09:55:00,56.12,56.4,56.05,56.27,11862.0,50.934,51.1882,50.8705,51.0702,11862.0
2016-02-03 10:00:00,56.27,56.29,56.1,56.1,19625.0,51.0702,51.0883,50.9159,50.9159,19625.0
2016-02-03 10:05:00,56.06,56.15,55.63,55.63,41669.0,50.8796,50.9613,50.4893,50.4893,41669.0
2016-02-03 10:10:00,55.66,55.7,55.5,55.56,24450.0,50.5165,50.5528,50.3713,50.4258,24450.0
2016-02-03 10:15:00,55.58,55.73,55.5,55.61,16186.0,50.4439,50.5801,50.3713,50.4712,16186.0
2016-02-03 10:20:00,55.59,55.69,55.56,55.62,22963.0,50.453,50.5438,50.4258,50.4802,22963.0
2016-02-03 10:25:00,55.62,55.69,55.47,55.48,21226.0,50.4802,50.5438,50.3441,50.3532,21226.0
2016-02-03 10:30:00,55.46,55.47,55.29,55.38,18968.0,50.335,50.3441,50.1807,50.2624,18968.0
2016-02-03 10:35:00,55.35,55.4,55.25,55.39,20163.0,50.2352,50.2806,50.1444,50.2715,20163.0
2016-02-03 10:40:00,55.39,55.46,55.31,55.32,14662.0,50.2715,50.335,50.1989,50.208,14662.0
2016-02-03 10:45:00,55.31,55.42,55.2,55.2,25555.0,50.1989,50.2987,50.099,50.099,25555.0
2016-02-03 10:50:00,55.22,55.46,55.19,55.44,26264.0,50.1172,50.335,50.09,50.3169,26264.0
2016-02-03 10:55:00,55.46,55.56,55.43,55.51,23998.0,50.335,50.4258,50.3078,50.3804,23998.0
2016-02-03 11:00:00,55.53,55.55,55.4,55.41,18193.0,50.3986,50.4167,50.2806,50.2896,18193.0
2016-02-03 11:05:00,55.42,55.46,55.22,55.28,33369.0,50.2987,50.335,50.1172,50.1717,33369.0
2016-02-03 11:10:00,55.26,55.35,55.19,55.34,31471.0,50.1535,50.2352,50.09,50.2261,31471.0
2016-02-03 11:15:00,55.35,55.36,55.22,55.34,35268.0,50.2352,50.2443,50.1172,50.2261,35268.0
2016-02-03 11:20:00,55.33,55.53,55.33,55.42,23922.0,50.217,50.3986,50.217,50.2987,23922.0
2016-02-03 11:25:00,55.42,55.46,55.35,55.41,17839.0,50.2987,50.335,50.2352,50.2896,17839.0
2016-02-03 11:30:00,55.39,55.43,55.28,55.28,29571.0,50.2715,50.3078,50.1717,50.1717,29571.0
2016-02-03 11:35:00,55.29,55.53,55.23,55.52,28292.0,50.1807,50.3986,50.1263,50.3895,28292.0
2016-02-03 11:40:00,55.54,55.67,55.53,55.6,15234.0,50.4076,50.5256,50.3986,50.4621,15234.0
2016-02-03 11:45:00,55.62,55.69,55.59,55.59,21805.0,50.4802,50.5438,50.453,50.453,21805.0
2016-02-03 11:50:00,55.63,55.66,55.38,55.46,19213.0,50.4893,50.5165,50.2624,50.335,19213.0
2016-02-03 11:55:00,55.45,55.47,55.37,55.4,31032.0,50.3259,50.3441,50.2533,50.2806,31032.0
2016-02-03 12:00:00,55.4,55.47,55.37,55.46,63039.0,50.2806,50.3441,50.2533,50.335,63039.0
2016-02-03 12:05:00,55.45,55.45,55.33,55.39,70955.0,50.3259,50.3259,50.217,50.2715,70955.0
2016-02-03 12:10:00,55.37,55.38,55.23,55.35,30100.0,50.2533,50.2624,50.1263,50.2352,30100.0
2016-02-03 12:15:00,55.36,55.4,55.26,55.27,12141.0,50.2443,50.2806,50.1535,50.1626,12141.0
2016-02-03 12:20:00,55.26,55.41,55.26,55.39,19670.0,50.1535,50.2896,50.1535,50.2715,19670.0
2016-02-03 12:25:00,55.4,55.41,55.28,55.3,19141.0,50.2806,50.2896,50.1717,50.1898,19141.0
2016-02-03 12:30:00,55.3,55.3,55.21,55.24,48138.0,50.1898,50.1898,50.1081,50.1354,48138.0
2016-02-03 12:35:00,55.26,55.39,55.25,55.36,36630.0,50.1535,50.2715,50.1444,50.2443,36630.0
2016-02-03 12:40:00,55.37,55.38,55.29,55.29,25476.0,50.2533,50.2624,50.1807,50.1807,25476.0
2016-02-03 12:45:00,55.3,55.39,55.27,55.3,47933.0,50.1898,50.2715,50.1626,50.1898,47933.0
2016-02-03 12:50:00,55.31,55.32,55.16,55.22,33134.0,50.1989,50.208,50.0627,50.1172,33134.0
2016-02-03 12:55:00,55.22,55.23,55.15,55.16,47221.0,50.1172,50.1263,50.0537,50.0627,47221.0
2016-02-03 13:00:00,55.16,55.25,55.11,55.12,75746.0,50.0627,50.1444,50.0174,50.0264,75746.0
2016-02-03 13:05:00,55.12,55.17,55.03,55.04,32987.0,50.0264,50.0718,49.9448,49.9538,32987.0
2016-02-03 13:10:00,55.04,55.07,55.0,55.03,23345.0,49.9538,49.9811,49.9175,49.9448,23345.0
2016-02-03 13:15:00,55.03,55.06,54.91,54.92,25805.0,49.9448,49.972,49.8358,49.8449,25805.0
2016-02-03 13:20:00,54.92,54.92,54.83,54.86,20698.0,49.8449,49.8449,49.7632,49.7905,20698.0
2016-02-03 13:25:00,54.87,54.89,54.78,54.78,18337.0,49.7995,49.8177,49.7179,49.7179,18337.0
2016-02-03 13:30:00,54.79,54.81,54.62,54.62,20549.0,49.7269,49.7451,49.5726,49.5726,20549.0
2016-02-03 13:35:00,54.63,54.66,54.56,54.56,33456.0,49.5817,49.6089,49.5182,49.5182,33456.0
2016-02-03 13:40:00,54.55,54.59,54.52,54.58,20239.0,49.5091,49.5454,49.4819,49.5363,20239.0
2016-02-03 13:45:00,54.59,54.67,54.57,54.6,29811.0,49.5454,49.618,49.5273,49.5545,29811.0
2016-02-03 13:50:00,54.6,54.65,54.5,54.52,16621.0,49.5545,49.5999,49.4637,49.4819,16621.0
2016-02-03 13:55:00,54.52,54.6,54.43,54.45,20174.0,49.4819,49.5545,49.4002,49.4184,20174.0
2016-02-03 14:00:00,54.45,54.61,54.45,54.57,32123.0,49.4184,49.5636,49.4184,49.5273,32123.0
2016-02-03 14:05:00,54.57,54.74,54.56,54.68,25020.0,49.5273,49.6816,49.5182,49.6271,25020.0
2016-02-03 14:10:00,54.66,54.76,54.65,54.75,30435.0,49.6089,49.6997,49.5999,49.6906,30435.0
2016-02-03 14:15:00,54.75,54.75,54.63,54.64,16116.0,49.6906,49.6906,49.5817,49.5908,16116.0
2016-02-03 14:20:00,54.64,54.99,54.64,54.98,55588.0,49.5908,49.9085,49.5908,49.8994,55588.0
2016-02-03 14:25:00,54.98,55.22,54.95,55.11,70981.0,49.8994,50.1172,49.8721,50.0174,70981.0
2016-02-03 14:30:00,55.12,55.19,55.07,55.15,50867.0,50.0264,50.09,49.9811,50.0537,50867.0
2016-02-03 14:35:00,55.17,55.17,54.98,55.01,56185.0,50.0718,50.0718,49.8994,49.9266,56185.0
2016-02-03 14:40:00,55.02,55.08,54.96,55.04,133551.0,49.9357,49.9901,49.8812,49.9538,133551.0
2016-02-03 14:45:00,55.05,55.21,55.05,55.17,51577.0,49.9629,50.1081,49.9629,50.0718,51577.0
2016-02-03 14:50:00,55.17,55.17,54.96,54.98,35734.0,50.0718,50.0718,49.8812,49.8994,35734.0
2016-02-03 14:55:00,54.99,55.27,54.97,55.2,56777.0,49.9085,50.1626,49.8903,50.099,56777.0
2016-02-03 15:00:00,55.18,55.24,55.08,55.12,27736.0,50.0809,50.1354,49.9901,50.0264,27736.0
2016-02-03 15:05:00,55.12,55.27,55.11,55.21,46290.0,50.0264,50.1626,50.0174,50.1081,46290.0
2016-02-03 15:10:00,55.23,55.3,55.19,55.21,45428.0,50.1263,50.1898,50.09,50.1081,45428.0
2016-02-03 15:15:00,55.21,55.21,55.07,55.15,39125.0,50.1081,50.1081,49.9811,50.0537,39125.0
2016-02-03 15:20:00,55.14,55.17,55.04,55.12,39404.0,50.0446,50.0718,49.9538,50.0264,39404.0
2016-02-03 15:25:00,55.12,55.15,54.98,54.98,51914.0,50.0264,50.0537,49.8994,49.8994,51914.0
2016-02-03 15:30:00,54.99,55.13,54.98,55.05,62583.0,49.9085,50.0355,49.8994,49.9629,62583.0
2016-02-03 15:35:00,55.05,55.07,54.9,54.95,61182.0,49.9629,49.9811,49.8268,49.8721,61182.0
2016-02-03 15:40:00,54.94,55.04,54.9,55.0,59608.0,49.8631,49.9538,49.8268,49.9175,59608.0
2016-02-03 15:45:00,55.01,55.05,54.96,55.03,68487.0,49.9266,49.9629,49.8812,49.9448,68487.0
2016-02-03 15:50:00,55.04,55.12,55.03,55.09,71915.0,49.9538,50.0264,49.9448,49.9992,71915.0
2016-02-03 15:55:00,55.1,55.12,54.98,55.09,179732.0,50.0083,50.0264,49.8994,49.9992,179732.0
2016-02-04 09:30:00,54.39,54.55,54.14,54.33,103034.0,49.3639,49.5091,49.137,49.3094,103034.0
2016-02-04 09:35:00,54.36,54.46,53.83,54.01,89034.0,49.3367,49.4274,48.8556,49.019,89034.0
2016-02-04 09:40:00,54.05,54.46,54.04,54.1,39578.0,49.0553,49.4274,49.0462,49.1007,39578.0
2016-02-04 09:45:00,54.15,54.34,54.07,54.28,30346.0,49.1461,49.3185,49.0735,49.2641,30346.0
2016-02-04 09:50:00,54.3,54.6,54.3,54.5,54679.0,49.2822,49.5545,49.2822,49.4637,54679.0
2016-02-04 09:55:00,54.5,54.61,54.27,54.55,26815.0,49.4637,49.5636,49.255,49.5091,26815.0
2016-02-04 10:00:00,54.54,54.57,54.04,54.17,50587.0,49.5,49.5273,49.0462,49.1642,50587.0
2016-02-04 10:05:00,54.18,54.48,54.18,54.48,54756.0,49.1733,49.4456,49.1733,49.4456,54756.0
2016-02-04 10:10:00,54.47,54.77,54.38,54.68,83053.0,49.4365,49.7088,49.3548,49.6271,83053.0
2016-02-04 10:15:00,54.67,54.78,54.61,54.73,68688.0,49.618,49.7179,49.5636,49.6725,68688.0
2016-02-04 10:20:00,54.73,54.73,54.57,54.68,24186.0,49.6725,49.6725,49.5273,49.6271,24186.0
2016-02-04 10:25:00,54.68,54.75,54.63,54.75,35408.0,49.6271,49.6906,49.5817,49.6906,35408.0
2016-02-04 10:30:00,54.75,54.79,54.63,54.68,60619.0,49.6906,49.7269,49.5817,49.6271,60619.0
2016-02-04 10:35:00,54.69,54.78,54.65,54.68,49834.0,49.6362,49.7179,49.5999,49.6271,49834.0
2016-02-04 10:40:00,54.69,54.75,54.47,54.48,44166.0,49.6362,49.6906,49.4365,49.4456,44166.0
2016-02-04 10:45:00,54.49,54.71,54.47,54.69,20947.0,49.4547,49.6543,49.4365,49.6362,20947.0
2016-02-04 10:50:00,54.7,54.7,54.59,54.7,20319.0,49.6453,49.6453,49.5454,49.6453,20319.0
2016-02-04 10:55:00,54.7,54.79,54.69,54.76,17440.0,49.6453,49.7269,49.6362,49.6997,17440.0
2016-02-04 11:00:00,54.78,54.78,54.61,54.62,33936.0,49.7179,49.7179,49.5636,49.5726,33936.0
2016-02-04 11:05:00,54.63,54.65,54.54,54.56,43654.0,49.5817,49.5999,49.5,49.5182,43654.0
2016-02-04 11:10:00,54.55,54.59,54.33,54.38,29676.0,49.5091,49.5454,49.3094,49.3548,29676.0
2016-02-04 11:15:00,54.37,54.47,54.36,54.38,24385.0,49.3457,49.4365,49.3367,49.3548,24385.0
2016-02-04 11:20:00,54.38,54.46,54.36,54.37,28648.0,49.3548,49.4274,49.3367,49.3457,28648.0
2016-02-04 11:25:00,54.36,54.36,54.03,54.05,45338.0,49.3367,49.3367,49.0372,49.0553,45338.0
2016-02-04 11:30:00,54.04,54.04,53.82,53.87,105841.0,49.0462,49.0462,48.8466,48.892,105841.0
2016-02-04 11:35:00,53.85,53.96,53.85,53.88,64016.0,48.8738,48.9736,48.8738,48.901,64016.0
2016-02-04 11:40:00,53.88,53.88,53.69,53.71,96789.0,48.901,48.901,48.7286,48.7467,96789.0
2016-02-04 11:45:00,53.72,53.73,53.45,53.54,75782.0,48.7558,48.7649,48.5108,48.5924,75782.0
2016-02-04 11:50:00,53.53,53.69,53.52,53.63,24470.0,48.5834,48.7286,48.5743,48.6741,24470.0
2016-02-04 11:55:00,53.6,53.61,53.35,53.38,34216.0,48.6469,48.656,48.42,48.4472,34216.0
2016-02-04 12:00:00,53.38,53.55,53.37,53.51,60192.0,48.4472,48.6015,48.4382,48.5652,60192.0
2016-02-04 12:05:00,53.52,53.75,53.45,53.71,37123.0,48.5743,48.783,48.5108,48.7467,37123.0
2016-02-04 12:10:00,53.71,53.94,53.71,53.93,24774.0,48.7467,48.9555,48.7467,48.9464,24774.0
2016-02-04 12:15:00,53.93,54.08,53.9,54.03,17179.0,48.9464,49.0825,48.9192,49.0372,17179.0
2016-02-04 12:20:00,54.04,54.12,54.0,54.09,7919.0,49.0462,49.1188,49.0099,49.0916,7919.0
2016-02-04 12:25:00,54.07,54.11,54.01,54.06,18208.0,49.0735,49.1098,49.019,49.0644,18208.0
2016-02-04 12:30:00,54.09,54.1,54.0,54.05,7951.0,49.0916,49.1007,49.0099,49.0553,7951.0
2016-02-04 12:35:00,54.06,54.19,54.04,54.15,26283.0,49.0644,49.1824,49.0462,49.1461,26283.0
2016-02-04 12:40:00,54.2,54.3,54.14,54.21,9687.0,49.1915,49.2822,49.137,49.2005,9687.0
2016-02-04 12:45:00,54.22,54.25,54.12,54.2,9819.0,49.2096,49.2368,49.1188,49.1915,9819.0
2016-02-04 12:50:00,54.23,54.24,54.14,54.23,13608.0,49.2187,49.2278,49.137,49.2187,13608.0
2016-02-04 12:55:00,54.21,54.29,54.19,54.24,10306.0,49.2005,49.2731,49.1824,49.2278,10306.0
2016-02-04 13:00:00,54.24,54.31,54.2,54.23,23110.0,49.2278,49.2913,49.1915,49.2187,23110.0
2016-02-04 13:05:00,54.25,54.32,54.21,54.3,13702.0,49.2368,49.3004,49.2005,49.2822,13702.0
2016-02-04 13:10:00,54.29,54.47,54.29,54.43,12293.0,49.2731,49.4365,49.2731,49.4002,12293.0
2016-02-04 13:15:00,54.43,54.49,54.42,54.42,12256.0,49.4002,49.4547,49.3911,49.3911,12256.0
2016-02-04 13:20:00,54.43,54.47,54.39,54.41,21633.0,49.4002,49.4365,49.3639,49.382,21633.0
2016-02-04 13:25:00,54.42,54.49,54.37,54.4,19927.0,49.3911,49.4547,49.3457,49.373,19927.0
2016-02-04 13:30:00,54.41,54.47,54.32,54.32,16502.0,49.382,49.4365,49.3004,49.3004,16502.0
2016-02-04 13:35:00,54.33,54.36,54.19,54.21,18565.0,49.3094,49.3367,49.1824,49.2005,18565.0
2016-02-04 13:40:00,54.21,54.21,54.07,54.11,15362.0,49.2005,49.2005,49.0735,49.1098,15362.0
2016-02-04 13:45:00,54.08,54.09,53.94,53.98,17947.0,49.0825,49.0916,48.9555,48.9918,17947.0
2016-02-04 13:50:00,53.98,54.04,53.95,54.04,27480.0,48.9918,49.0462,48.9646,49.0462,27480.0
2016-02-04 13:55:00,54.02,54.02,53.87,53.89,36877.0,49.0281,49.0281,48.892,48.9101,36877.0
2016-02-04 14:00:00,53.88,53.9,53.81,53.82,33758.0,48.901,48.9192,48.8375,48.8466,33758.0
2016-02-04 14:05:00,53.82,53.86,53.74,53.74,35157.0,48.8466,48.8829,48.774,48.774,35157.0
2016-02-04 14:10:00,53.74,53.76,53.64,53.66,81437.0,48.774,48.7921,48.6832,48.7014,81437.0
2016-02-04 14:15:00,53.66,53.67,53.54,53.61,129217.0,48.7014,48.7104,48.5924,48.656,129217.0
2016-02-04 14:20:00,53.61,53.86,53.6,53.79,54329.0,48.656,48.8829,48.6469,48.8193,54329.0
2016-02-04 14:25:00,53.79,53.81,53.65,53.77,34844.0,48.8193,48.8375,48.6923,48.8012,34844.0
2016-02-04 14:30:00,53.77,53.9,53.74,53.85,19758.0,48.8012,48.9192,48.774,48.8738,19758.0
2016-02-04 14:35:00,53.85,53.88,53.73,53.74,15822.0,48.8738,48.901,48.7649,48.774,15822.0
2016-02-04 14:40:00,53.73,53.91,53.72,53.87,23508.0,48.7649,48.9283,48.7558,48.892,23508.0
2016-02-04 14:45:00,53.87,53.94,53.85,53.93,26222.0,48.892,48.9555,48.8738,48.9464,26222.0
2016-02-04 14:50:00,53.93,53.94,53.81,53.83,20676.0,48.9464,48.9555,48.8375,48.8556,20676.0
2016-02-04 14:55:00,53.82,54.13,53.82,54.12,23068.0,48.8466,49.1279,48.8466,49.1188,23068.0
2016-02-04 15:00:00,54.12,54.14,54.0,54.03,22207.0,49.1188,49.137,49.0099,49.0372,22207.0
2016-02-04 15:05:00,54.04,54.06,53.94,54.04,50592.0,49.0462,49.0644,48.9555,49.0462,50592.0
2016-02-04 15:10:00,54.04,54.16,54.0,54.16,47215.0,49.0462,49.1552,49.0099,49.1552,47215.0
2016-02-04 15:15:00,54.16,54.29,54.12,54.18,38655.0,49.1552,49.2731,49.1188,49.1733,38655.0
2016-02-04 15:20:00,54.17,54.36,54.16,54.35,44208.0,49.1642,49.3367,49.1552,49.3276,44208.0
2016-02-04 15:25:00,54.35,54.36,54.28,54.28,32762.0,49.3276,49.3367,49.2641,49.2641,32762.0
2016-02-04 15:30:00,54.27,54.29,54.15,54.19,61684.0,49.255,49.2731,49.1461,49.1824,61684.0
2016-02-04 15:35:00,54.19,54.33,54.19,54.33,63788.0,49.1824,49.3094,49.1824,49.3094,63788.0
2016-02-04 15:40:00,54.32,54.43,54.31,54.4,94485.0,49.3004,49.4002,49.2913,49.373,94485.0
2016-02-04 15:45:00,54.39,54.44,54.36,54.4,66774.0,49.3639,49.4093,49.3367,49.373,66774.0
2016-02-04 15:50:00,54.41,54.48,54.4,54.48,90123.0,49.382,49.4456,49.373,49.4456,90123.0
2016-02-04 15:55:00,54.47,54.53,54.45,54.48,222974.0,49.4365,49.491,49.4184,49.4456,222974.0
2016-02-05 09:30:00,54.21,54.25,53.57,53.57,134151.0,49.2005,49.2368,48.6197,48.6197,134151.0
2016-02-05 09:35:00,53.62,54.09,53.6,54.01,51640.0,48.6651,49.0916,48.6469,49.019,51640.0
2016-02-05 09:40:00,53.98,54.07,53.84,54.05,51690.0,48.9918,49.0735,48.8647,49.0553,51690.0
2016-02-05 09:45:00,54.03,54.13,53.9,53.9,84462.0,49.0372,49.1279,48.9192,48.9192,84462.0
2016-02-05 09:50:00,53.9,53.91,53.67,53.71,82415.0,48.9192,48.9283,48.7104,48.7467,82415.0
2016-02-05 09:55:00,53.69,53.85,53.67,53.68,31869.0,48.7286,48.8738,48.7104,48.7195,31869.0
2016-02-05 10:00:00,53.69,53.7,53.61,53.69,28583.0,48.7286,48.7377,48.656,48.7286,28583.0
2016-02-05 10:05:00,53.7,53.71,53.51,53.55,64082.0,48.7377,48.7467,48.5652,48.6015,64082.0
2016-02-05 10:10:00,53.55,53.68,53.54,53.6,40425.0,48.6015,48.7195,48.5924,48.6469,40425.0
2016-02-05 10:15:00,53.6,53.81,53.59,53.81,40392.0,48.6469,48.8375,48.6378,48.8375,40392.0
2016-02-05 10:20:00,53.79,53.79,53.59,53.62,39003.0,48.8193,48.8193,48.6378,48.6651,39003.0
2016-02-05 10:25:00,53.62,53.65,53.27,53.29,71161.0,48.6651,48.6923,48.3474,48.3655,71161.0
2016-02-05 10:30:00,53.27,53.34,53.23,53.31,16437.0,48.3474,48.4109,48.3111,48.3837,16437.0
2016-02-05 10:35:00,53.32,53.43,53.32,53.41,60119.0,48.3928,48.4926,48.3928,48.4745,60119.0
2016-02-05 10:40:00,53.4,53.53,53.39,53.48,33513.0,48.4654,48.5834,48.4563,48.538,33513.0
2016-02-05 10:45:00,53.45,53.45,53.39,53.42,53560.0,48.5108,48.5108,48.4563,48.4835,53560.0
2016-02-05 10:50:00,53.42,53.45,53.26,53.28,96993.0,48.4835,48.5108,48.3383,48.3565,96993.0
2016-02-05 10:55:00,53.27,53.34,53.1,53.1,39484.0,48.3474,48.4109,48.1931,48.1931,39484.0
2016-02-05 11:00:00,53.13,53.18,53.01,53.04,52075.0,48.2203,48.2657,48.1114,48.1386,52075.0
2016-02-05 11:05:00,53.04,53.21,53.03,53.11,73951.0,48.1386,48.2929,48.1296,48.2022,73951.0
2016-02-05 11:10:00,53.1,53.31,53.02,53.09,143148.0,48.1931,48.3837,48.1205,48.184,143148.0
2016-02-05 11:15:00,53.09,53.15,53.05,53.09,44128.0,48.184,48.2385,48.1477,48.184,44128.0
2016-02-05 11:20:00,53.08,53.14,53.04,53.09,68471.0,48.175,48.2294,48.1386,48.184,68471.0
2016-02-05 11:25:00,53.08,53.19,53.06,53.16,63783.0,48.175,48.2748,48.1568,48.2476,63783.0
2016-02-05 11:30:00,53.16,53.24,53.08,53.23,43533.0,48.2476,48.3202,48.175,48.3111,43533.0
2016-02-05 11:35:00,53.23,53.36,53.15,53.25,45670.0,48.3111,48.4291,48.2385,48.3292,45670.0
2016-02-05 11:40:00,53.25,53.31,53.17,53.2,59814.0,48.3292,48.3837,48.2566,48.2839,59814.0
2016-02-05 11:45:00,53.2,53.29,53.13,53.29,31473.0,48.2839,48.3655,48.2203,48.3655,31473.0
2016-02-05 11:50:00,53.3,53.4,53.3,53.38,17532.0,48.3746,48.4654,48.3746,48.4472,17532.0
2016-02-05 11:55:00,53.38,53.38,53.19,53.31,23426.0,48.4472,48.4472,48.2748,48.3837,23426.0
2016-02-05 12:00:00,53.32,53.37,53.24,53.28,21973.0,48.3928,48.4382,48.3202,48.3565,21973.0
2016-02-05 12:05:00,53.28,53.38,53.19,53.26,21841.0,48.3565,48.4472,48.2748,48.3383,21841.0
2016-02-05 12:10:00,53.26,53.3,53.17,53.18,25915.0,48.3383,48.3746,48.2566,48.2657,25915.0
2016-02-05 12:15:00,53.19,53.33,53.17,53.3,32607.0,48.2748,48.4019,48.2566,48.3746,32607.0
2016-02-05 12:20:00,53.29,53.37,53.28,53.36,8561.0,48.3655,48.4382,48.3565,48.4291,8561.0
2016-02-05 12:25:00,53.37,53.45,53.36,53.39,10424.0,48.4382,48.5108,48.4291,48.4563,10424.0
2016-02-05 12:30:00,53.39,53.48,53.38,53.46,10882.0,48.4563,48.538,48.4472,48.5198,10882.0
2016-02-05 12:35:00,53.48,53.61,53.44,53.6,19738.0,48.538,48.656,48.5017,48.6469,19738.0
2016-02-05 12:40:00,53.6,53.61,53.44,53.47,17306.0,48.6469,48.656,48.5017,48.5289,17306.0
2016-02-05 12:45:00,53.46,53.54,53.45,53.52,22439.0,48.5198,48.5924,48.5108,48.5743,22439.0
2016-02-05 12:50:00,53.51,53.52,53.43,53.44,35175.0,48.5652,48.5743,48.4926,48.5017,35175.0
2016-02-05 12:55:00,53.44,53.51,53.37,53.5,54978.0,48.5017,48.5652,48.4382,48.5561,54978.0
2016-02-05 13:00:00,53.5,53.58,53.48,53.5,25750.0,48.5561,48.6287,48.538,48.5561,25750.0
2016-02-05 13:05:00,53.51,53.68,53.46,53.65,17222.0,48.5652,48.7195,48.5198,48.6923,17222.0
2016-02-05 13:10:00,53.65,53.65,53.47,53.48,21192.0,48.6923,48.6923,48.5289,48.538,21192.0
2016-02-05 13:15:00,53.48,53.53,53.46,53.51,34910.0,48.538,48.5834,48.5198,48.5652,34910.0
2016-02-05 13:20:00,53.5,53.53,53.37,53.49,32104.0,48.5561,48.5834,48.4382,48.5471,32104.0
2016-02-05 13:25:00,53.47,53.48,53.42,53.42,47723.0,48.5289,48.538,48.4835,48.4835,47723.0
2016-02-05 13:30:00,53.41,53.42,53.31,53.4,19916.0,48.4745,48.4835,48.3837,48.4654,19916.0
2016-02-05 13:35:00,53.43,53.44,53.38,53.4,32360.0,48.4926,48.5017,48.4472,48.4654,32360.0
2016-02-05 13:40:00,53.39,53.48,53.38,53.43,26843.0,48.4563,48.538,48.4472,48.4926,26843.0
2016-02-05 13:45:00,53.4,53.48,53.25,53.28,28734.0,48.4654,48.538,48.3292,48.3565,28734.0
2016-02-05 13:50:00,53.29,53.29,53.11,53.2,51166.0,48.3655,48.3655,48.2022,48.2839,51166.0
2016-02-05 13:55:00,53.22,53.28,53.2,53.22,17428.0,48.302,48.3565,48.2839,48.302,17428.0
2016-02-05 14:00:00,53.21,53.27,53.12,53.12,29521.0,48.2929,48.3474,48.2113,48.2113,29521.0
2016-02-05 14:05:00,53.13,53.19,53.1,53.18,31683.0,48.2203,48.2748,48.1931,48.2657,31683.0
2016-02-05 14:10:00,53.18,53.18,53.05,53.1,29335.0,48.2657,48.2657,48.1477,48.1931,29335.0
2016-02-05 14:15:00,53.09,53.14,53.03,53.14,48079.0,48.184,48.2294,48.1296,48.2294,48079.0
2016-02-05 14:20:00,53.14,53.28,53.1,53.27,31879.0,48.2294,48.3565,48.1931,48.3474,31879.0
2016-02-05 14:25:00,53.26,53.44,53.19,53.39,71026.0,48.3383,48.5017,48.2748,48.4563,71026.0
2016-02-05 14:30:00,53.38,53.54,53.37,53.52,43542.0,48.4472,48.5924,48.4382,48.5743,43542.0
2016-02-05 14:35:00,53.52,53.55,53.47,53.5,41451.0,48.5743,48.6015,48.5289,48.5561,41451.0
2016-02-05 14:40:00,53.49,53.49,53.31,53.31,31560.0,48.5471,48.5471,48.3837,48.3837,31560.0
2016-02-05 14:45:00,53.32,53.4,53.28,53.4,20003.0,48.3928,48.4654,48.3565,48.4654,20003.0
2016-02-05 14:50:00,53.39,53.39,53.25,53.25,32054.0,48.4563,48.4563,48.3292,48.3292,32054.0
2016-02-05 14:55:00,53.25,53.38,53.25,53.36,41321.0,48.3292,48.4472,48.3292,48.4291,41321.0
2016-02-05 15:00:00,53.35,53.37,53.32,53.35,82245.0,48.42,48.4382,48.3928,48.42,82245.0
2016-02-05 15:05:00,53.36,53.39,53.34,53.37,53376.0,48.4291,48.4563,48.4109,48.4382,53376.0
2016-02-05 15:10:00,53.37,53.39,53.31,53.35,29416.0,48.4382,48.4563,48.3837,48.42,29416.0
2016-02-05 15:15:00,53.35,53.49,53.29,53.49,44786.0,48.42,48.5471,48.3655,48.5471,44786.0
2016-02-05 15:20:00,53.47,53.48,53.34,53.38,33016.0,48.5289,48.538,48.4109,48.4472,33016.0
2016-02-05 15:25:00,53.37,53.37,53.25,53.25,43982.0,48.4382,48.4382,48.3292,48.3292,43982.0
2016-02-05 15:30:00,53.25,53.36,53.21,53.36,82207.0,48.3292,48.4291,48.2929,48.4291,82207.0
2016-02-05 15:35:00,53.36,53.38,53.29,53.3,81074.0,48.4291,48.4472,48.3655,48.3746,81074.0
2016-02-05 15:40:00,53.3,53.4,53.27,53.36,75492.0,48.3746,48.4654,48.3474,48.4291,75492.0
2016-02-05 15:45:00,53.36,53.41,53.28,53.3,72501.0,48.4291,48.4745,48.3565,48.3746,72501.0
2016-02-05 15:50:00,53.3,53.31,53.21,53.23,100222.0,48.3746,48.3837,48.2929,48.3111,100222.0
2016-02-05 15:55:00,53.22,53.33,53.2,53.32,198831.0,48.302,48.4019,48.2839,48.3928,198831.0
2016-02-08 09:30:00,52.67,53.0,52.26,52.47,99704.0,47.8028,48.1023,47.4307,47.6213,99704.0
2016-02-08 09:35:00,52.47,52.72,52.27,52.36,91205.0,47.6213,47.8482,47.4398,47.5215,91205.0
2016-02-08 09:40:00,52.32,52.8,52.32,52.8,56758.0,47.4852,47.9208,47.4852,47.9208,56758.0
2016-02-08 09:45:00,52.75,53.03,52.56,52.61,94938.0,47.8754,48.1296,47.703,47.7484,94938.0
2016-02-08 09:50:00,52.58,52.61,52.37,52.44,41211.0,47.7212,47.7484,47.5306,47.5941,41211.0
2016-02-08 09:55:00,52.41,52.58,52.36,52.38,91464.0,47.5669,47.7212,47.5215,47.5396,91464.0
2016-02-08 10:00:00,52.37,52.45,52.26,52.35,78048.0,47.5306,47.6032,47.4307,47.5124,78048.0
2016-02-08 10:05:00,52.33,52.4,52.15,52.3,41618.0,47.4943,47.5578,47.3309,47.467,41618.0
2016-02-08 10:10:00,52.31,52.35,52.21,52.32,35080.0,47.4761,47.5124,47.3853,47.4852,35080.0
2016-02-08 10:15:00,52.34,52.34,52.16,52.27,82249.0,47.5033,47.5033,47.34,47.4398,82249.0
2016-02-08 10:20:00,52.26,52.36,52.11,52.34,55901.0,47.4307,47.5215,47.2946,47.5033,55901.0
2016-02-08 10:25:00,52.34,52.4,52.22,52.36,41456.0,47.5033,47.5578,47.3944,47.5215,41456.0
2016-02-08 10:30:00,52.36,52.54,52.32,52.5,17911.0,47.5215,47.6849,47.4852,47.6485,17911.0
2016-02-08 10:35:00,52.5,52.5,52.38,52.48,20191.0,47.6485,47.6485,47.5396,47.6304,20191.0
2016-02-08 10:40:00,52.46,52.47,52.26,52.31,30628.0,47.6122,47.6213,47.4307,47.4761,30628.0
2016-02-08 10:45:00,52.31,52.44,52.22,52.4,62580.0,47.4761,47.5941,47.3944,47.5578,62580.0
2016-02-08 10:50:00,52.44,52.45,52.34,52.44,25719.0,47.5941,47.6032,47.5033,47.5941,25719.0
2016-02-08 10:55:00,52.42,52.47,52.38,52.47,21413.0,47.5759,47.6213,47.5396,47.6213,21413.0
2016-02-08 11:00:00,52.47,52.52,52.25,52.35,37726.0,47.6213,47.6667,47.4217,47.5124,37726.0
2016-02-08 11:05:00,52.35,52.46,52.3,52.34,40220.0,47.5124,47.6122,47.467,47.5033,40220.0
2016-02-08 11:10:00,52.36,52.41,52.31,52.37,56621.0,47.5215,47.5669,47.4761,47.5306,56621.0
2016-02-08 11:15:00,52.37,52.43,52.32,52.38,70328.0,47.5306,47.585,47.4852,47.5396,70328.0
2016-02-08 11:20:00,52.36,52.42,52.31,52.39,50813.0,47.5215,47.5759,47.4761,47.5487,50813.0
2016-02-08 11:25:00,52.4,52.44,52.34,52.43,44074.0,47.5578,47.5941,47.5033,47.585,44074.0
2016-02-08 11:30:00,52.42,52.48,52.36,52.45,45097.0,47.5759,47.6304,47.5215,47.6032,45097.0
2016-02-08 11:35:00,52.45,52.46,52.28,52.29,127307.0,47.6032,47.6122,47.4489,47.458,127307.0
2016-02-08 11:40:00,52.27,52.34,52.21,52.22,24601.0,47.4398,47.5033,47.3853,47.3944,24601.0
2016-02-08 11:45:00,52.22,52.28,52.11,52.27,22565.0,47.3944,47.4489,47.2946,47.4398,22565.0
2016-02-08 11:50:00,52.26,52.34,52.22,52.28,15480.0,47.4307,47.5033,47.3944,47.4489,15480.0
2016-02-08 11:55:00,52.29,52.42,52.24,52.42,10361.0,47.458,47.5759,47.4126,47.5759,10361.0
2016-02-08 12:00:00,52.44,52.55,52.43,52.48,16647.0,47.5941,47.6939,47.585,47.6304,16647.0
2016-02-08 12:05:00,52.48,52.62,52.47,52.62,14321.0,47.6304,47.7575,47.6213,47.7575,14321.0
2016-02-08 12:10:00,52.63,52.68,52.6,52.68,14611.0,47.7665,47.8119,47.7393,47.8119,14611.0
2016-02-08 12:15:00,52.65,52.74,52.61,52.67,15612.0,47.7847,47.8664,47.7484,47.8028,15612.0
2016-02-08 12:20:00,52.68,52.74,52.65,52.74,20760.0,47.8119,47.8664,47.7847,47.8664,20760.0
2016-02-08 12:25:00,52.73,52.75,52.56,52.59,17516.0,47.8573,47.8754,47.703,47.7302,17516.0
2016-02-08 12:30:00,52.59,52.69,52.59,52.64,38770.0,47.7302,47.821,47.7302,47.7756,38770.0
2016-02-08 12:35:00,52.65,52.69,52.56,52.57,14376.0,47.7847,47.821,47.703,47.7121,14376.0
2016-02-08 12:40:00,52.55,52.57,52.49,52.54,6110.0,47.6939,47.7121,47.6395,47.6849,6110.0
2016-02-08 12:45:00,52.55,52.57,52.5,52.51,10353.0,47.6939,47.7121,47.6485,47.6576,10353.0
2016-02-08 12:50:00,52.54,52.6,52.51,52.58,10837.0,47.6849,47.7393,47.6576,47.7212,10837.0
2016-02-08 12:55:00,52.57,52.57,52.5,52.55,13904.0,47.7121,47.7121,47.6485,47.6939,13904.0
2016-02-08 13:00:00,52.55,52.56,52.43,52.43,14454.0,47.6939,47.703,47.585,47.585,14454.0
2016-02-08 13:05:00,52.42,52.55,52.4,52.55,11252.0,47.5759,47.6939,47.5578,47.6939,11252.0
2016-02-08 13:10:00,52.56,52.63,52.51,52.6,24564.0,47.703,47.7665,47.6576,47.7393,24564.0
2016-02-08 13:15:00,52.6,52.6,52.38,52.38,18367.0,47.7393,47.7393,47.5396,47.5396,18367.0
2016-02-08 13:20:00,52.4,52.42,52.29,52.31,9200.0,47.5578,47.5759,47.458,47.4761,9200.0
2016-02-08 13:25:00,52.33,52.33,52.25,52.28,13107.0,47.4943,47.4943,47.4217,47.4489,13107.0
2016-02-08 13:30:00,52.26,52.36,52.24,52.31,23386.0,47.4307,47.5215,47.4126,47.4761,23386.0
2016-02-08 13:35:00,52.31,52.38,52.29,52.33,13820.0,47.4761,47.5396,47.458,47.4943,13820.0
2016-02-08 13:40:00,52.34,52.35,52.28,52.3,16858.0,47.5033,47.5124,47.4489,47.467,16858.0
2016-02-08 13:45:00,52.3,52.42,52.27,52.38,31766.0,47.467,47.5759,47.4398,47.5396,31766.0
2016-02-08 13:50:00,52.38,52.4,52.28,52.32,13829.0,47.5396,47.5578,47.4489,47.4852,13829.0
2016-02-08 13:55:00,52.33,52.35,52.27,52.28,32539.0,47.4943,47.5124,47.4398,47.4489,32539.0
2016-02-08 14:00:00,52.29,52.4,52.29,52.38,23665.0,47.458,47.5578,47.458,47.5396,23665.0
2016-02-08 14:05:00,52.38,52.38,52.32,52.32,13808.0,47.5396,47.5396,47.4852,47.4852,13808.0
2016-02-08 14:10:00,52.32,52.34,52.26,52.3,22394.0,47.4852,47.5033,47.4307,47.467,22394.0
2016-02-08 14:15:00,52.3,52.36,52.29,52.31,36290.0,47.467,47.5215,47.458,47.4761,36290.0
2016-02-08 14:20:00,52.31,52.37,52.31,52.35,27093.0,47.4761,47.5306,47.4761,47.5124,27093.0
2016-02-08 14:25:00,52.34,52.5,52.32,52.46,20914.0,47.5033,47.6485,47.4852,47.6122,20914.0
2016-02-08 14:30:00,52.46,52.49,52.37,52.39,32550.0,47.6122,47.6395,47.5306,47.5487,32550.0
2016-02-08 14:35:00,52.39,52.47,52.39,52.45,25418.0,47.5487,47.6213,47.5487,47.6032,25418.0
2016-02-08 14:40:00,52.45,52.67,52.45,52.65,28688.0,47.6032,47.8028,47.6032,47.7847,28688.0
2016-02-08 14:45:00,52.66,52.85,52.66,52.83,40682.0,47.7938,47.9662,47.7938,47.9481,40682.0
2016-02-08 14:50:00,52.81,52.85,52.69,52.75,29326.0,47.9299,47.9662,47.821,47.8754,29326.0
2016-02-08 14:55:00,52.76,52.77,52.66,52.67,18976.0,47.8845,47.8936,47.7938,47.8028,18976.0
2016-02-08 15:00:00,52.66,52.78,52.65,52.76,26739.0,47.7938,47.9027,47.7847,47.8845,26739.0
2016-02-08 15:05:00,52.76,52.76,52.7,52.73,43336.0,47.8845,47.8845,47.8301,47.8573,43336.0
2016-02-08 15:10:00,52.72,52.82,52.7,52.81,63412.0,47.8482,47.939,47.8301,47.9299,63412.0
2016-02-08 15:15:00,52.81,53.05,52.78,52.99,61191.0,47.9299,48.1477,47.9027,48.0933,61191.0
2016-02-08 15:20:00,52.99,53.05,52.95,53.0,50083.0,48.0933,48.1477,48.057,48.1023,50083.0
2016-02-08 15:25:00,52.99,53.01,52.87,52.97,53015.0,48.0933,48.1114,47.9844,48.0751,53015.0
2016-02-08 15:30:00,52.97,53.19,52.94,53.19,105275.0,48.0751,48.2748,48.0479,48.2748,105275.0
2016-02-08 15:35:00,53.19,53.22,53.07,53.12,113972.0,48.2748,48.302,48.1659,48.2113,113972.0
2016-02-08 15:40:00,53.12,53.41,53.11,53.39,143235.0,48.2113,48.4745,48.2022,48.4563,143235.0
2016-02-08 15:45:00,53.37,53.6,53.34,53.49,108144.0,48.4382,48.6469,48.4109,48.5471,108144.0
2016-02-08 15:50:00,53.49,53.5,53.29,53.3,99683.0,48.5471,48.5561,48.3655,48.3746,99683.0
2016-02-08 15:55:00,53.3,53.36,53.19,53.33,143531.0,48.3746,48.4291,48.2748,48.4019,143531.0
2016-02-09 09:30:00,52.94,53.41,52.78,53.27,73397.0,48.0479,48.4745,47.9027,48.3474,73397.0
2016-02-09 09:35:00,53.23,53.8,53.23,53.8,48404.0,48.3111,48.8284,48.3111,48.8284,48404.0
2016-02-09 09:40:00,53.81,54.17,53.61,54.17,89449.0,48.8375,49.1642,48.656,49.1642,89449.0
2016-02-09 09:45:00,54.13,54.32,54.05,54.19,73813.0,49.1279,49.3004,49.0553,49.1824,73813.0
2016-02-09 09:50:00,54.21,54.24,53.82,54.01,51544.0,49.2005,49.2278,48.8466,49.019,51544.0
2016-02-09 09:55:00,53.97,54.04,53.8,54.01,62495.0,48.9827,49.0462,48.8284,49.019,62495.0
2016-02-09 10:00:00,54.04,54.19,54.0,54.08,44477.0,49.0462,49.1824,49.0099,49.0825,44477.0
2016-02-09 10:05:00,54.09,54.37,54.09,54.25,32278.0,49.0916,49.3457,49.0916,49.2368,32278.0
2016-02-09 10:10:00,54.25,54.34,54.18,54.22,57334.0,49.2368,49.3185,49.1733,49.2096,57334.0
2016-02-09 10:15:00,54.22,54.54,54.11,54.53,122480.0,49.2096,49.5,49.1098,49.491,122480.0
2016-02-09 10:20:00,54.53,54.63,54.43,54.62,49883.0,49.491,49.5817,49.4002,49.5726,49883.0
2016-02-09 10:25:00,54.61,54.61,54.37,54.55,26996.0,49.5636,49.5636,49.3457,49.5091,26996.0
2016-02-09 10:30:00,54.54,54.59,54.23,54.25,35586.0,49.5,49.5454,49.2187,49.2368,35586.0
2016-02-09 10:35:00,54.24,54.31,54.19,54.26,44524.0,49.2278,49.2913,49.1824,49.2459,44524.0
2016-02-09 10:40:00,54.25,54.31,54.15,54.15,57561.0,49.2368,49.2913,49.1461,49.1461,57561.0
2016-02-09 10:45:00,54.15,54.27,54.15,54.21,33579.0,49.1461,49.255,49.1461,49.2005,33579.0
2016-02-09 10:50:00,54.22,54.26,54.04,54.05,45797.0,49.2096,49.2459,49.0462,49.0553,45797.0
2016-02-09 10:55:00,54.06,54.08,53.98,54.05,31786.0,49.0644,49.0825,48.9918,49.0553,31786.0
2016-02-09 11:00:00,54.05,54.29,54.03,54.24,35924.0,49.0553,49.2731,49.0372,49.2278,35924.0
2016-02-09 11:05:00,54.22,54.27,54.06,54.09,54004.0,49.2096,49.255,49.0644,49.0916,54004.0
2016-02-09 11:10:00,54.11,54.28,54.11,54.19,42588.0,49.1098,49.2641,49.1098,49.1824,42588.0
2016-02-09 11:15:00,54.19,54.24,54.09,54.21,80987.0,49.1824,49.2278,49.0916,49.2005,80987.0
2016-02-09 11:20:00,54.22,54.38,54.16,54.22,104665.0,49.2096,49.3548,49.1552,49.2096,104665.0
2016-02-09 11:25:00,54.2,54.34,54.17,54.31,18477.0,49.1915,49.3185,49.1642,49.2913,18477.0
2016-02-09 11:30:00,54.28,54.31,54.17,54.25,26990.0,49.2641,49.2913,49.1642,49.2368,26990.0
2016-02-09 11:35:00,54.26,54.26,54.11,54.15,34201.0,49.2459,49.2459,49.1098,49.1461,34201.0
2016-02-09 11:40:00,54.16,54.4,54.12,54.4,28756.0,49.1552,49.373,49.1188,49.373,28756.0
2016-02-09 11:45:00,54.41,54.44,54.3,54.38,15051.0,49.382,49.4093,49.2822,49.3548,15051.0
2016-02-09 11:50:00,54.36,54.4,54.13,54.13,17255.0,49.3367,49.373,49.1279,49.1279,17255.0
2016-02-09 11:55:00,54.12,54.18,54.05,54.05,11493.0,49.1188,49.1733,49.0553,49.0553,11493.0
2016-02-09 12:00:00,54.05,54.2,54.05,54.18,15188.0,49.0553,49.1915,49.0553,49.1733,15188.0
2016-02-09 12:05:00,54.18,54.41,54.13,54.38,19489.0,49.1733,49.382,49.1279,49.3548,19489.0
2016-02-09 12:10:00,54.39,54.41,54.23,54.23,15422.0,49.3639,49.382,49.2187,49.2187,15422.0
2016-02-09 12:15:00,54.25,54.25,53.98,53.99,11334.0,49.2368,49.2368,48.9918,49.0009,11334.0
2016-02-09 12:20:00,53.97,53.99,53.87,53.99,27258.0,48.9827,49.0009,48.892,49.0009,27258.0
2016-02-09 12:25:00,53.99,54.11,53.93,53.94,17928.0,49.0009,49.1098,48.9464,48.9555,17928.0
2016-02-09 12:30:00,53.93,53.97,53.88,53.95,17066.0,48.9464,48.9827,48.901,48.9646,17066.0
2016-02-09 12:35:00,53.96,54.13,53.94,54.06,12817.0,48.9736,49.1279,48.9555,49.0644,12817.0
2016-02-09 12:40:00,54.02,54.08,53.97,54.0,7439.0,49.0281,49.0825,48.9827,49.0099,7439.0
2016-02-09 12:45:00,53.99,53.99,53.79,53.79,13008.0,49.0009,49.0009,48.8193,48.8193,13008.0
2016-02-09 12:50:00,53.79,53.91,53.79,53.85,15744.0,48.8193,48.9283,48.8193,48.8738,15744.0
2016-02-09 12:55:00,53.86,53.91,53.82,53.91,18213.0,48.8829,48.9283,48.8466,48.9283,18213.0
2016-02-09 13:00:00,53.9,53.94,53.84,53.85,21445.0,48.9192,48.9555,48.8647,48.8738,21445.0
2016-02-09 13:05:00,53.85,53.87,53.78,53.8,27194.0,48.8738,48.892,48.8103,48.8284,27194.0
2016-02-09 13:10:00,53.8,53.8,53.62,53.67,29595.0,48.8284,48.8284,48.6651,48.7104,29595.0
2016-02-09 13:15:00,53.68,53.71,53.57,53.66,28104.0,48.7195,48.7467,48.6197,48.7014,28104.0
2016-02-09 13:20:00,53.66,53.77,53.6,53.73,40810.0,48.7014,48.8012,48.6469,48.7649,40810.0
2016-02-09 13:25:00,53.72,53.79,53.7,53.78,18666.0,48.7558,48.8193,48.7377,48.8103,18666.0
2016-02-09 13:30:00,53.78,53.99,53.78,53.97,39897.0,48.8103,49.0009,48.8103,48.9827,39897.0
2016-02-09 13:35:00,53.95,53.95,53.73,53.76,34144.0,48.9646,48.9646,48.7649,48.7921,34144.0
2016-02-09 13:40:00,53.75,54.03,53.75,54.03,23710.0,48.783,49.0372,48.783,49.0372,23710.0
2016-02-09 13:45:00,54.02,54.05,53.93,53.94,15004.0,49.0281,49.0553,48.9464,48.9555,15004.0
2016-02-09 13:50:00,53.95,54.0,53.87,54.0,14208.0,48.9646,49.0099,48.892,49.0099,14208.0
2016-02-09 13:55:00,53.99,54.13,53.94,54.01,17092.0,49.0009,49.1279,48.9555,49.019,17092.0
2016-02-09 14:00:00,54.01,54.09,54.0,54.03,14482.0,49.019,49.0916,49.0099,49.0372,14482.0
2016-02-09 14:05:00,54.03,54.34,54.01,54.32,40370.0,49.0372,49.3185,49.019,49.3004,40370.0
2016-02-09 14:10:00,54.33,54.35,54.24,54.29,28102.0,49.3094,49.3276,49.2278,49.2731,28102.0
2016-02-09 14:15:00,54.28,54.36,54.24,54.34,36622.0,49.2641,49.3367,49.2278,49.3185,36622.0
2016-02-09 14:20:00,54.35,54.38,54.16,54.16,28267.0,49.3276,49.3548,49.1552,49.1552,28267.0
2016-02-09 14:25:00,54.19,54.23,54.07,54.22,24478.0,49.1824,49.2187,49.0735,49.2096,24478.0
2016-02-09 14:30:00,54.22,54.4,54.22,54.37,21044.0,49.2096,49.373,49.2096,49.3457,21044.0
2016-02-09 14:35:00,54.38,54.54,54.38,54.45,20269.0,49.3548,49.5,49.3548,49.4184,20269.0
2016-02-09 14:40:00,54.44,54.61,54.37,54.58,26763.0,49.4093,49.5636,49.3457,49.5363,26763.0
2016-02-09 14:45:00,54.58,54.59,54.29,54.33,20241.0,49.5363,49.5454,49.2731,49.3094,20241.0
2016-02-09 14:50:00,54.31,54.47,54.31,54.46,18798.0,49.2913,49.4365,49.2913,49.4274,18798.0
2016-02-09 14:55:00,54.46,54.59,54.4,54.55,86945.0,49.4274,49.5454,49.373,49.5091,86945.0
2016-02-09 15:00:00,54.55,54.62,54.51,54.61,44481.0,49.5091,49.5726,49.4728,49.5636,44481.0
2016-02-09 15:05:00,54.59,54.86,54.53,54.77,60628.0,49.5454,49.7905,49.491,49.7088,60628.0
2016-02-09 15:10:00,54.74,54.84,54.66,54.79,49330.0,49.6816,49.7723,49.6089,49.7269,49330.0
2016-02-09 15:15:00,54.8,54.83,54.69,54.7,50082.0,49.736,49.7632,49.6362,49.6453,50082.0
2016-02-09 15:20:00,54.7,54.76,54.53,54.53,50953.0,49.6453,49.6997,49.491,49.491,50953.0
2016-02-09 15:25:00,54.54,54.57,54.46,54.53,63174.0,49.5,49.5273,49.4274,49.491,63174.0
2016-02-09 15:30:00,54.53,54.6,54.46,54.5,51963.0,49.491,49.5545,49.4274,49.4637,51963.0
2016-02-09 15:35:00,54.51,54.7,54.51,54.65,90139.0,49.4728,49.6453,49.4728,49.5999,90139.0
2016-02-09 15:40:00,54.65,54.68,54.37,54.55,105804.0,49.5999,49.6271,49.3457,49.5091,105804.0
2016-02-09 15:45:00,54.55,54.56,54.45,54.51,75840.0,49.5091,49.5182,49.4184,49.4728,75840.0
2016-02-09 15:50:00,54.52,54.6,54.52,54.55,85078.0,49.4819,49.5545,49.4819,49.5091,85078.0
2016-02-09 15:55:00,54.55,54.57,54.47,54.53,149661.0,49.5091,49.5273,49.4365,49.491,149661.0
2016-02-10 09:30:00,54.47,55.26,54.47,55.26,103045.0,49.4365,50.1535,49.4365,50.1535,103045.0
2016-02-10 09:35:00,55.22,55.6,55.17,55.35,66435.0,50.1172,50.4621,50.0718,50.2352,66435.0
2016-02-10 09:40:00,55.38,55.64,55.22,55.22,38982.0,50.2624,50.4984,50.1172,50.1172,38982.0
2016-02-10 09:45:00,55.27,55.4,55.15,55.24,26458.0,50.1626,50.2806,50.0537,50.1354,26458.0
2016-02-10 09:50:00,55.23,55.24,55.14,55.22,26713.0,50.1263,50.1354,50.0446,50.1172,26713.0
2016-02-10 09:55:00,55.22,55.36,55.2,55.27,29400.0,50.1172,50.2443,50.099,50.1626,29400.0
2016-02-10 10:00:00,55.29,55.3,55.11,55.11,54835.0,50.1807,50.1898,50.0174,50.0174,54835.0
2016-02-10 10:05:00,55.12,55.26,55.1,55.13,53412.0,50.0264,50.1535,50.0083,50.0355,53412.0
2016-02-10 10:10:00,55.15,55.21,55.02,55.03,47022.0,50.0537,50.1081,49.9357,49.9448,47022.0
2016-02-10 10:15:00,55.04,55.21,54.96,55.18,32400.0,49.9538,50.1081,49.8812,50.0809,32400.0
2016-02-10 10:20:00,55.19,55.2,55.11,55.15,14359.0,50.09,50.099,50.0174,50.0537,14359.0
2016-02-10 10:25:00,55.16,55.24,55.06,55.06,14960.0,50.0627,50.1354,49.972,49.972,14960.0
2016-02-10 10:30:00,55.07,55.22,55.01,55.17,44781.0,49.9811,50.1172,49.9266,50.0718,44781.0
2016-02-10 10:35:00,55.18,55.21,55.08,55.14,40799.0,50.0809,50.1081,49.9901,50.0446,40799.0
2016-02-10 10:40:00,55.13,55.13,54.94,54.99,56925.0,50.0355,50.0355,49.8631,49.9085,56925.0
2016-02-10 10:45:00,55.0,55.16,54.91,55.07,42554.0,49.9175,50.0627,49.8358,49.9811,42554.0
2016-02-10 10:50:00,55.07,55.09,54.89,54.95,32457.0,49.9811,49.9992,49.8177,49.8721,32457.0
2016-02-10 10:55:00,54.94,54.95,54.83,54.83,16245.0,49.8631,49.8721,49.7632,49.7632,16245.0
2016-02-10 11:00:00,54.84,54.93,54.73,54.75,35788.0,49.7723,49.854,49.6725,49.6906,35788.0
2016-02-10 11:05:00,54.76,54.79,54.63,54.69,35897.0,49.6997,49.7269,49.5817,49.6362,35897.0
2016-02-10 11:10:00,54.7,54.78,54.64,54.72,22069.0,49.6453,49.7179,49.5908,49.6634,22069.0
2016-02-10 11:15:00,54.7,54.71,54.5,54.67,28784.0,49.6453,49.6543,49.4637,49.618,28784.0
2016-02-10 11:20:00,54.66,54.77,54.65,54.72,33541.0,49.6089,49.7088,49.5999,49.6634,33541.0
2016-02-10 11:25:00,54.72,54.73,54.53,54.55,101774.0,49.6634,49.6725,49.491,49.5091,101774.0
2016-02-10 11:30:00,54.55,54.57,54.48,54.57,43875.0,49.5091,49.5273,49.4456,49.5273,43875.0
2016-02-10 11:35:00,54.57,54.6,54.49,54.51,33620.0,49.5273,49.5545,49.4547,49.4728,33620.0
2016-02-10 11:40:00,54.51,54.51,54.4,54.45,45458.0,49.4728,49.4728,49.373,49.4184,45458.0
2016-02-10 11:45:00,54.46,54.68,54.43,54.68,69337.0,49.4274,49.6271,49.4002,49.6271,69337.0
2016-02-10 11:50:00,54.68,54.72,54.65,54.67,20688.0,49.6271,49.6634,49.5999,49.618,20688.0
2016-02-10 11:55:00,54.67,54.71,54.5,54.5,19178.0,49.618,49.6543,49.4637,49.4637,19178.0
2016-02-10 12:00:00,54.51,54.55,54.37,54.41,18891.0,49.4728,49.5091,49.3457,49.382,18891.0
2016-02-10 12:05:00,54.4,54.45,54.34,54.45,15602.0,49.373,49.4184,49.3185,49.4184,15602.0
2016-02-10 12:10:00,54.44,54.49,54.37,54.37,11317.0,49.4093,49.4547,49.3457,49.3457,11317.0
2016-02-10 12:15:00,54.36,54.47,54.3,54.47,8577.0,49.3367,49.4365,49.2822,49.4365,8577.0
2016-02-10 12:20:00,54.49,54.59,54.48,54.52,8719.0,49.4547,49.5454,49.4456,49.4819,8719.0
2016-02-10 12:25:00,54.51,54.6,54.42,54.6,14171.0,49.4728,49.5545,49.3911,49.5545,14171.0
2016-02-10 12:30:00,54.6,54.62,54.54,54.55,13521.0,49.5545,49.5726,49.5,49.5091,13521.0
2016-02-10 12:35:00,54.56,54.76,54.54,54.74,71475.0,49.5182,49.6997,49.5,49.6816,71475.0
2016-02-10 12:40:00,54.75,54.75,54.67,54.71,37400.0,49.6906,49.6906,49.618,49.6543,37400.0
2016-02-10 12:45:00,54.7,54.72,54.65,54.72,27713.0,49.6453,49.6634,49.5999,49.6634,27713.0
2016-02-10 12:50:00,54.74,54.85,54.7,54.71,41285.0,49.6816,49.7814,49.6453,49.6543,41285.0
2016-02-10 12:55:00,54.7,54.78,54.6,54.78,16087.0,49.6453,49.7179,49.5545,49.7179,16087.0
2016-02-10 13:00:00,54.78,54.83,54.7,54.83,18556.0,49.7179,49.7632,49.6453,49.7632,18556.0
2016-02-10 13:05:00,54.83,54.83,54.72,54.72,17023.0,49.7632,49.7632,49.6634,49.6634,17023.0
2016-02-10 13:10:00,54.73,54.81,54.7,54.7,28098.0,49.6725,49.7451,49.6453,49.6453,28098.0
2016-02-10 13:15:00,54.7,54.74,54.68,54.74,9206.0,49.6453,49.6816,49.6271,49.6816,9206.0
2016-02-10 13:20:00,54.75,54.83,54.72,54.72,13000.0,49.6906,49.7632,49.6634,49.6634,13000.0
2016-02-10 13:25:00,54.71,54.72,54.57,54.57,16424.0,49.6543,49.6634,49.5273,49.5273,16424.0
2016-02-10 13:30:00,54.58,54.59,54.52,54.54,15718.0,49.5363,49.5454,49.4819,49.5,15718.0
2016-02-10 13:35:00,54.52,54.72,54.5,54.65,18376.0,49.4819,49.6634,49.4637,49.5999,18376.0
2016-02-10 13:40:00,54.66,54.73,54.63,54.73,19800.0,49.6089,49.6725,49.5817,49.6725,19800.0
2016-02-10 13:45:00,54.72,54.72,54.58,54.6,16207.0,49.6634,49.6634,49.5363,49.5545,16207.0
2016-02-10 13:50:00,54.6,54.62,54.45,54.46,15358.0,49.5545,49.5726,49.4184,49.4274,15358.0
2016-02-10 13:55:00,54.46,54.6,54.45,54.59,10442.0,49.4274,49.5545,49.4184,49.5454,10442.0
2016-02-10 14:00:00,54.6,54.62,54.5,54.5,11700.0,49.5545,49.5726,49.4637,49.4637,11700.0
2016-02-10 14:05:00,54.51,54.64,54.51,54.64,15441.0,49.4728,49.5908,49.4728,49.5908,15441.0
2016-02-10 14:10:00,54.63,54.76,54.63,54.74,16356.0,49.5817,49.6997,49.5817,49.6816,16356.0
2016-02-10 14:15:00,54.74,54.74,54.6,54.65,20780.0,49.6816,49.6816,49.5545,49.5999,20780.0
2016-02-10 14:20:00,54.65,54.67,54.58,54.61,15180.0,49.5999,49.618,49.5363,49.5636,15180.0
2016-02-10 14:25:00,54.61,54.65,54.55,54.64,17179.0,49.5636,49.5999,49.5091,49.5908,17179.0
2016-02-10 14:30:00,54.64,54.77,54.64,54.77,20854.0,49.5908,49.7088,49.5908,49.7088,20854.0
2016-02-10 14:35:00,54.77,54.77,54.54,54.56,73073.0,49.7088,49.7088,49.5,49.5182,73073.0
2016-02-10 14:40:00,54.55,54.55,54.39,54.45,23802.0,49.5091,49.5091,49.3639,49.4184,23802.0
2016-02-10 14:45:00,54.46,54.46,54.32,54.37,23142.0,49.4274,49.4274,49.3004,49.3457,23142.0
2016-02-10 14:50:00,54.36,54.36,54.26,54.32,99269.0,49.3367,49.3367,49.2459,49.3004,99269.0
2016-02-10 14:55:00,54.32,54.4,54.28,54.29,23976.0,49.3004,49.373,49.2641,49.2731,23976.0
2016-02-10 15:00:00,54.29,54.55,54.29,54.54,22501.0,49.2731,49.5091,49.2731,49.5,22501.0
2016-02-10 15:05:00,54.54,54.61,54.44,54.44,24868.0,49.5,49.5636,49.4093,49.4093,24868.0
2016-02-10 15:10:00,54.44,54.5,54.31,54.31,27847.0,49.4093,49.4637,49.2913,49.2913,27847.0
2016-02-10 15:15:00,54.31,54.35,54.1,54.17,40122.0,49.2913,49.3276,49.1007,49.1642,40122.0
2016-02-10 15:20:00,54.18,54.27,54.14,54.18,46241.0,49.1733,49.255,49.137,49.1733,46241.0
2016-02-10 15:25:00,54.17,54.23,53.98,54.03,41454.0,49.1642,49.2187,48.9918,49.0372,41454.0
2016-02-10 15:30:00,54.03,54.19,54.01,54.14,49162.0,49.0372,49.1824,49.019,49.137,49162.0
2016-02-10 15:35:00,54.14,54.14,53.94,54.01,39226.0,49.137,49.137,48.9555,49.019,39226.0
2016-02-10 15:40:00,54.0,54.02,53.92,54.02,47509.0,49.0099,49.0281,48.9373,49.0281,47509.0
2016-02-10 15:45:00,54.02,54.04,53.84,53.91,99830.0,49.0281,49.0462,48.8647,48.9283,99830.0
2016-02-10 15:50:00,53.91,53.92,53.84,53.9,92569.0,48.9283,48.9373,48.8647,48.9192,92569.0
2016-02-10 15:55:00,53.9,53.91,53.81,53.84,157008.0,48.9192,48.9283,48.8375,48.8647,157008.0
2016-02-11 09:30:00,53.22,53.49,53.0,53.45,51075.0,48.302,48.5471,48.1023,48.5108,51075.0
2016-02-11 09:35:00,53.41,53.61,53.29,53.44,52456.0,48.4745,48.656,48.3655,48.5017,52456.0
2016-02-11 09:40:00,53.45,53.54,53.26,53.43,34213.0,48.5108,48.5924,48.3383,48.4926,34213.0
2016-02-11 09:45:00,53.43,53.51,53.29,53.34,65120.0,48.4926,48.5652,48.3655,48.4109,65120.0
2016-02-11 09:50:00,53.34,53.34,53.17,53.22,15360.0,48.4109,48.4109,48.2566,48.302,15360.0
2016-02-11 09:55:00,53.21,53.46,53.07,53.45,181649.0,48.2929,48.5198,48.1659,48.5108,181649.0
2016-02-11 10:00:00,53.45,53.53,53.42,53.47,37426.0,48.5108,48.5834,48.4835,48.5289,37426.0
2016-02-11 10:05:00,53.51,53.61,53.2,53.2,16202.0,48.5652,48.656,48.2839,48.2839,16202.0
2016-02-11 10:10:00,53.22,53.22,53.0,53.09,15950.0,48.302,48.302,48.1023,48.184,15950.0
2016-02-11 10:15:00,53.07,53.09,52.93,53.0,21849.0,48.1659,48.184,48.0388,48.1023,21849.0
2016-02-11 10:20:00,52.99,53.13,52.89,53.13,37587.0,48.0933,48.2203,48.0025,48.2203,37587.0
2016-02-11 10:25:00,53.11,53.14,52.9,52.92,14935.0,48.2022,48.2294,48.0116,48.0297,14935.0
2016-02-11 10:30:00,52.94,52.98,52.85,52.91,21545.0,48.0479,48.0842,47.9662,48.0207,21545.0
2016-02-11 10:35:00,52.92,53.0,52.81,52.83,20391.0,48.0297,48.1023,47.9299,47.9481,20391.0
2016-02-11 10:40:00,52.83,52.85,52.71,52.72,17791.0,47.9481,47.9662,47.8391,47.8482,17791.0
2016-02-11 10:45:00,52.71,52.87,52.66,52.81,18304.0,47.8391,47.9844,47.7938,47.9299,18304.0
2016-02-11 10:50:00,52.82,52.82,52.53,52.55,23934.0,47.939,47.939,47.6758,47.6939,23934.0
2016-02-11 10:55:00,52.53,52.65,52.53,52.6,34510.0,47.6758,47.7847,47.6758,47.7393,34510.0
2016-02-11 11:00:00,52.6,52.7,52.39,52.39,53522.0,47.7393,47.8301,47.5487,47.5487,53522.0
2016-02-11 11:05:00,52.4,52.46,52.36,52.4,72018.0,47.5578,47.6122,47.5215,47.5578,72018.0
2016-02-11 11:10:00,52.43,52.47,52.24,52.26,62803.0,47.585,47.6213,47.4126,47.4307,62803.0
2016-02-11 11:15:00,52.27,52.43,52.21,52.41,42138.0,47.4398,47.585,47.3853,47.5669,42138.0
2016-02-11 11:20:00,52.43,52.49,52.29,52.38,31027.0,47.585,47.6395,47.458,47.5396,31027.0
2016-02-11 11:25:00,52.37,52.39,52.22,52.22,24000.0,47.5306,47.5487,47.3944,47.3944,24000.0
2016-02-11 11:30:00,52.22,52.32,52.18,52.18,21528.0,47.3944,47.4852,47.3581,47.3581,21528.0
2016-02-11 11:35:00,52.19,52.42,52.17,52.42,27884.0,47.3672,47.5759,47.349,47.5759,27884.0
2016-02-11 11:40:00,52.42,52.45,52.35,52.41,25393.0,47.5759,47.6032,47.5124,47.5669,25393.0
2016-02-11 11:45:00,52.4,52.46,52.22,52.23,45717.0,47.5578,47.6122,47.3944,47.4035,45717.0
2016-02-11 11:50:00,52.2,52.44,52.2,52.32,25196.0,47.3763,47.5941,47.3763,47.4852,25196.0
2016-02-11 11:55:00,52.3,52.4,52.26,52.3,20723.0,47.467,47.5578,47.4307,47.467,20723.0
2016-02-11 12:00:00,52.31,52.49,52.28,52.45,59908.0,47.4761,47.6395,47.4489,47.6032,59908.0
2016-02-11 12:05:00,52.48,52.57,52.44,52.47,35791.0,47.6304,47.7121,47.5941,47.6213,35791.0
2016-02-11 12:10:00,52.47,52.55,52.4,52.42,24968.0,47.6213,47.6939,47.5578,47.5759,24968.0
2016-02-11 12:15:00,52.44,52.44,52.18,52.24,24931.0,47.5941,47.5941,47.3581,47.4126,24931.0
2016-02-11 12:20:00,52.24,52.41,52.21,52.41,21663.0,47.4126,47.5669,47.3853,47.5669,21663.0
2016-02-11 12:25:00,52.41,52.51,52.39,52.44,37605.0,47.5669,47.6576,47.5487,47.5941,37605.0
2016-02-11 12:30:00,52.43,52.46,52.35,52.4,16590.0,47.585,47.6122,47.5124,47.5578,16590.0
2016-02-11 12:35:00,52.41,52.45,52.37,52.38,62296.0,47.5669,47.6032,47.5306,47.5396,62296.0
2016-02-11 12:40:00,52.38,52.43,52.32,52.4,16815.0,47.5396,47.585,47.4852,47.5578,16815.0
2016-02-11 12:45:00,52.4,52.42,52.32,52.41,63991.0,47.5578,47.5759,47.4852,47.5669,63991.0
2016-02-11 12:50:00,52.42,52.54,52.41,52.52,27400.0,47.5759,47.6849,47.5669,47.6667,27400.0
2016-02-11 12:55:00,52.55,52.7,52.55,52.68,33540.0,47.6939,47.8301,47.6939,47.8119,33540.0
2016-02-11 13:00:00,52.68,52.82,52.6,52.6,22534.0,47.8119,47.939,47.7393,47.7393,22534.0
2016-02-11 13:05:00,52.58,52.68,52.53,52.6,16834.0,47.7212,47.8119,47.6758,47.7393,16834.0
2016-02-11 13:10:00,52.59,52.7,52.58,52.67,18115.0,47.7302,47.8301,47.7212,47.8028,18115.0
2016-02-11 13:15:00,52.69,52.72,52.6,52.68,24412.0,47.821,47.8482,47.7393,47.8119,24412.0
2016-02-11 13:20:00,52.7,52.78,52.64,52.67,13390.0,47.8301,47.9027,47.7756,47.8028,13390.0
2016-02-11 13:25:00,52.65,52.71,52.54,52.54,31069.0,47.7847,47.8391,47.6849,47.6849,31069.0
2016-02-11 13:30:00,52.53,52.6,52.5,52.52,17900.0,47.6758,47.7393,47.6485,47.6667,17900.0
2016-02-11 13:35:00,52.53,52.53,52.32,52.32,33293.0,47.6758,47.6758,47.4852,47.4852,33293.0
2016-02-11 13:40:00,52.31,52.36,52.27,52.35,17160.0,47.4761,47.5215,47.4398,47.5124,17160.0
2016-02-11 13:45:00,52.35,52.38,52.32,52.37,17573.0,47.5124,47.5396,47.4852,47.5306,17573.0
2016-02-11 13:50:00,52.37,52.38,52.24,52.29,22574.0,47.5306,47.5396,47.4126,47.458,22574.0
2016-02-11 13:55:00,52.29,52.32,52.18,52.28,25494.0,47.458,47.4852,47.3581,47.4489,25494.0
2016-02-11 14:00:00,52.28,52.4,52.23,52.38,31082.0,47.4489,47.5578,47.4035,47.5396,31082.0
2016-02-11 14:05:00,52.38,52.5,52.33,52.47,19299.0,47.5396,47.6485,47.4943,47.6213,19299.0
2016-02-11 14:10:00,52.48,52.49,52.38,52.39,15082.0,47.6304,47.6395,47.5396,47.5487,15082.0
2016-02-11 14:15:00,52.4,52.42,52.2,52.2,16028.0,47.5578,47.5759,47.3763,47.3763,16028.0
2016-02-11 14:20:00,52.2,52.3,52.19,52.23,20586.0,47.3763,47.467,47.3672,47.4035,20586.0
2016-02-11 14:25:00,52.25,52.26,52.16,52.19,15713.0,47.4217,47.4307,47.34,47.3672,15713.0
2016-02-11 14:30:00,52.19,52.36,52.19,52.33,48560.0,47.3672,47.5215,47.3672,47.4943,48560.0
2016-02-11 14:35:00,52.33,52.58,52.18,52.58,32380.0,47.4943,47.7212,47.3581,47.7212,32380.0
2016-02-11 14:40:00,52.61,52.7,52.47,52.55,47503.0,47.7484,47.8301,47.6213,47.6939,47503.0
2016-02-11 14:45:00,52.58,52.81,52.49,52.76,32842.0,47.7212,47.9299,47.6395,47.8845,32842.0
2016-02-11 14:50:00,52.74,53.04,52.72,52.95,31755.0,47.8664,48.1386,47.8482,48.057,31755.0
2016-02-11 14:55:00,52.93,53.04,52.7,52.75,79236.0,48.0388,48.1386,47.8301,47.8754,79236.0
2016-02-11 15:00:00,52.77,52.82,52.58,52.64,28347.0,47.8936,47.939,47.7212,47.7756,28347.0
2016-02-11 15:05:00,52.63,52.63,52.45,52.56,24825.0,47.7665,47.7665,47.6032,47.703,24825.0
2016-02-11 15:10:00,52.55,52.76,52.55,52.62,24029.0,47.6939,47.8845,47.6939,47.7575,24029.0
2016-02-11 15:15:00,52.63,52.63,52.48,52.56,24810.0,47.7665,47.7665,47.6304,47.703,24810.0
2016-02-11 15:20:00,52.56,52.71,52.5,52.57,32453.0,47.703,47.8391,47.6485,47.7121,32453.0
2016-02-11 15:25:00,52.57,52.75,52.55,52.73,30578.0,47.7121,47.8754,47.6939,47.8573,30578.0
2016-02-11 15:30:00,52.73,52.74,52.56,52.74,32068.0,47.8573,47.8664,47.703,47.8664,32068.0
2016-02-11 15:35:00,52.74,52.92,52.71,52.88,37728.0,47.8664,48.0297,47.8391,47.9934,37728.0
2016-02-11 15:40:00,52.89,52.94,52.76,52.86,62528.0,48.0025,48.0479,47.8845,47.9753,62528.0
2016-02-11 15:45:00,52.87,52.87,52.67,52.7,63669.0,47.9844,47.9844,47.8028,47.8301,63669.0
2016-02-11 15:50:00,52.71,52.8,52.61,52.63,114764.0,47.8391,47.9208,47.7484,47.7665,114764.0
2016-02-11 15:55:00,52.63,52.66,52.52,52.55,216081.0,47.7665,47.7938,47.6667,47.6939,216081.0
2016-02-12 09:30:00,53.26,53.33,52.31,52.55,72284.0,48.3383,48.4019,47.4761,47.6939,72284.0
2016-02-12 09:35:00,52.62,52.98,52.62,52.76,31108.0,47.7575,48.0842,47.7575,47.8845,31108.0
2016-02-12 09:40:00,52.75,52.94,52.56,52.73,38963.0,47.8754,48.0479,47.703,47.8573,38963.0
2016-02-12 09:45:00,52.76,52.97,52.66,52.97,12518.0,47.8845,48.0751,47.7938,48.0751,12518.0
2016-02-12 09:50:00,52.98,53.26,52.96,53.21,34017.0,48.0842,48.3383,48.066,48.2929,34017.0
2016-02-12 09:55:00,53.21,53.25,52.77,52.92,51050.0,48.2929,48.3292,47.8936,48.0297,51050.0
2016-02-12 10:00:00,52.91,53.05,52.85,52.96,26432.0,48.0207,48.1477,47.9662,48.066,26432.0
2016-02-12 10:05:00,52.97,53.08,52.9,53.04,23403.0,48.0751,48.175,48.0116,48.1386,23403.0
2016-02-12 10:10:00,53.08,53.2,53.0,53.09,15700.0,48.175,48.2839,48.1023,48.184,15700.0
2016-02-12 10:15:00,53.1,53.32,53.09,53.29,38536.0,48.1931,48.3928,48.184,48.3655,38536.0
2016-02-12 10:20:00,53.31,53.5,53.28,53.45,31606.0,48.3837,48.5561,48.3565,48.5108,31606.0
2016-02-12 10:25:00,53.45,53.61,53.45,53.5,18464.0,48.5108,48.656,48.5108,48.5561,18464.0
2016-02-12 10:30:00,53.5,53.72,53.5,53.64,39428.0,48.5561,48.7558,48.5561,48.6832,39428.0
2016-02-12 10:35:00,53.65,53.67,53.46,53.59,14972.0,48.6923,48.7104,48.5198,48.6378,14972.0
2016-02-12 10:40:00,53.56,53.59,53.48,53.51,19836.0,48.6106,48.6378,48.538,48.5652,19836.0
2016-02-12 10:45:00,53.51,53.54,53.4,53.44,29047.0,48.5652,48.5924,48.4654,48.5017,29047.0
2016-02-12 10:50:00,53.47,53.62,53.41,53.43,26834.0,48.5289,48.6651,48.4745,48.4926,26834.0
2016-02-12 10:55:00,53.43,53.53,53.41,53.45,25377.0,48.4926,48.5834,48.4745,48.5108,25377.0
2016-02-12 11:00:00,53.48,53.6,53.48,53.53,18887.0,48.538,48.6469,48.538,48.5834,18887.0
2016-02-12 11:05:00,53.52,53.66,53.5,53.65,13297.0,48.5743,48.7014,48.5561,48.6923,13297.0
2016-02-12 11:10:00,53.65,53.81,53.64,53.81,27745.0,48.6923,48.8375,48.6832,48.8375,27745.0
2016-02-12 11:15:00,53.82,53.9,53.8,53.8,13837.0,48.8466,48.9192,48.8284,48.8284,13837.0
2016-02-12 11:20:00,53.82,53.89,53.79,53.87,16245.0,48.8466,48.9101,48.8193,48.892,16245.0
2016-02-12 11:25:00,53.87,54.0,53.82,53.92,18584.0,48.892,49.0099,48.8466,48.9373,18584.0
2016-02-12 11:30:00,53.91,54.06,53.91,53.94,13200.0,48.9283,49.0644,48.9283,48.9555,13200.0
2016-02-12 11:35:00,53.95,53.96,53.78,53.84,11333.0,48.9646,48.9736,48.8103,48.8647,11333.0
2016-02-12 11:40:00,53.83,53.88,53.77,53.8,26862.0,48.8556,48.901,48.8012,48.8284,26862.0
2016-02-12 11:45:00,53.8,53.94,53.79,53.89,22195.0,48.8284,48.9555,48.8193,48.9101,22195.0
2016-02-12 11:50:00,53.89,53.9,53.64,53.65,19990.0,48.9101,48.9192,48.6832,48.6923,19990.0
2016-02-12 11:55:00,53.64,53.71,53.6,53.68,10883.0,48.6832,48.7467,48.6469,48.7195,10883.0
2016-02-12 12:00:00,53.67,53.71,53.4,53.57,27115.0,48.7104,48.7467,48.4654,48.6197,27115.0
2016-02-12 12:05:00,53.57,53.58,53.48,53.48,11000.0,48.6197,48.6287,48.538,48.538,11000.0
2016-02-12 12:10:00,53.48,53.66,53.46,53.65,12874.0,48.538,48.7014,48.5198,48.6923,12874.0
2016-02-12 12:15:00,53.66,53.67,53.53,53.58,19594.0,48.7014,48.7104,48.5834,48.6287,19594.0
2016-02-12 12:20:00,53.57,53.63,53.5,53.57,23958.0,48.6197,48.6741,48.5561,48.6197,23958.0
2016-02-12 12:25:00,53.57,53.76,53.55,53.73,13368.0,48.6197,48.7921,48.6015,48.7649,13368.0
2016-02-12 12:30:00,53.73,53.78,53.68,53.75,16203.0,48.7649,48.8103,48.7195,48.783,16203.0
2016-02-12 12:35:00,53.76,53.77,53.66,53.73,17768.0,48.7921,48.8012,48.7014,48.7649,17768.0
2016-02-12 12:40:00,53.73,53.79,53.67,53.79,17106.0,48.7649,48.8193,48.7104,48.8193,17106.0
2016-02-12 12:45:00,53.78,53.84,53.73,53.73,19600.0,48.8103,48.8647,48.7649,48.7649,19600.0
2016-02-12 12:50:00,53.75,53.79,53.74,53.77,13104.0,48.783,48.8193,48.774,48.8012,13104.0
2016-02-12 12:55:00,53.76,53.8,53.71,53.78,13920.0,48.7921,48.8284,48.7467,48.8103,13920.0
2016-02-12 13:00:00,53.78,53.83,53.74,53.77,17729.0,48.8103,48.8556,48.774,48.8012,17729.0
2016-02-12 13:05:00,53.77,53.81,53.66,53.72,15300.0,48.8012,48.8375,48.7014,48.7558,15300.0
2016-02-12 13:10:00,53.72,53.8,53.7,53.71,15927.0,48.7558,48.8284,48.7377,48.7467,15927.0
2016-02-12 13:15:00,53.7,53.73,53.63,53.7,12053.0,48.7377,48.7649,48.6741,48.7377,12053.0
2016-02-12 13:20:00,53.72,53.76,53.68,53.71,12567.0,48.7558,48.7921,48.7195,48.7467,12567.0
2016-02-12 13:25:00,53.7,53.77,53.66,53.76,11233.0,48.7377,48.8012,48.7014,48.7921,11233.0
2016-02-12 13:30:00,53.75,53.8,53.7,53.79,13132.0,48.783,48.8284,48.7377,48.8193,13132.0
2016-02-12 13:35:00,53.79,53.87,53.77,53.85,17874.0,48.8193,48.892,48.8012,48.8738,17874.0
2016-02-12 13:40:00,53.86,53.91,53.77,53.9,21183.0,48.8829,48.9283,48.8012,48.9192,21183.0
2016-02-12 13:45:00,53.91,53.91,53.85,53.88,13700.0,48.9283,48.9283,48.8738,48.901,13700.0
2016-02-12 13:50:00,53.87,53.87,53.8,53.84,10599.0,48.892,48.892,48.8284,48.8647,10599.0
2016-02-12 13:55:00,53.85,53.86,53.8,53.83,13625.0,48.8738,48.8829,48.8284,48.8556,13625.0
2016-02-12 14:00:00,53.82,53.83,53.75,53.8,15626.0,48.8466,48.8556,48.783,48.8284,15626.0
2016-02-12 14:05:00,53.8,53.83,53.7,53.82,27794.0,48.8284,48.8556,48.7377,48.8466,27794.0
2016-02-12 14:10:00,53.83,53.84,53.75,53.81,21425.0,48.8556,48.8647,48.783,48.8375,21425.0
2016-02-12 14:15:00,53.81,53.9,53.78,53.79,25442.0,48.8375,48.9192,48.8103,48.8193,25442.0
2016-02-12 14:20:00,53.78,53.8,53.71,53.77,22163.0,48.8103,48.8284,48.7467,48.8012,22163.0
2016-02-12 14:25:00,53.77,53.93,53.74,53.87,21516.0,48.8012,48.9464,48.774,48.892,21516.0
2016-02-12 14:30:00,53.88,53.9,53.84,53.87,13692.0,48.901,48.9192,48.8647,48.892,13692.0
2016-02-12 14:35:00,53.86,53.87,53.78,53.79,15651.0,48.8829,48.892,48.8103,48.8193,15651.0
2016-02-12 14:40:00,53.79,53.93,53.75,53.92,21905.0,48.8193,48.9464,48.783,48.9373,21905.0
2016-02-12 14:45:00,53.94,53.95,53.83,53.84,98378.0,48.9555,48.9646,48.8556,48.8647,98378.0
2016-02-12 14:50:00,53.84,53.92,53.83,53.87,19639.0,48.8647,48.9373,48.8556,48.892,19639.0
2016-02-12 14:55:00,53.87,53.93,53.8,53.8,16044.0,48.892,48.9464,48.8284,48.8284,16044.0
2016-02-12 15:00:00,53.8,53.84,53.74,53.79,22973.0,48.8284,48.8647,48.774,48.8193,22973.0
2016-02-12 15:05:00,53.79,53.84,53.68,53.7,35623.0,48.8193,48.8647,48.7195,48.7377,35623.0
2016-02-12 15:10:00,53.7,53.77,53.68,53.76,28915.0,48.7377,48.8012,48.7195,48.7921,28915.0
2016-02-12 15:15:00,53.76,53.77,53.68,53.71,36056.0,48.7921,48.8012,48.7195,48.7467,36056.0
2016-02-12 15:20:00,53.71,53.73,53.67,53.71,42808.0,48.7467,48.7649,48.7104,48.7467,42808.0
2016-02-12 15:25:00,53.72,53.79,53.68,53.78,44513.0,48.7558,48.8193,48.7195,48.8103,44513.0
2016-02-12 15:30:00,53.78,53.78,53.6,53.61,52989.0,48.8103,48.8103,48.6469,48.656,52989.0
2016-02-12 15:35:00,53.61,53.65,53.6,53.61,56927.0,48.656,48.6923,48.6469,48.656,56927.0
2016-02-12 15:40:00,53.61,53.74,53.56,53.7,57579.0,48.656,48.774,48.6106,48.7377,57579.0
2016-02-12 15:45:00,53.71,53.76,53.66,53.68,101464.0,48.7467,48.7921,48.7014,48.7195,101464.0
2016-02-12 15:50:00,53.68,53.71,53.63,53.66,80899.0,48.7195,48.7467,48.6741,48.7014,80899.0
2016-02-12 15:55:00,53.66,53.76,53.66,53.75,165781.0,48.7014,48.7921,48.7014,48.783,165781.0
2016-02-16 09:30:00,53.85,54.71,53.85,54.46,93807.0,48.8738,49.6543,48.8738,49.4274,93807.0
2016-02-16 09:35:00,54.59,54.86,54.56,54.56,41067.0,49.5454,49.7905,49.5182,49.5182,41067.0
2016-02-16 09:40:00,54.56,54.87,54.49,54.87,26233.0,49.5182,49.7995,49.4547,49.7995,26233.0
2016-02-16 09:45:00,54.81,54.81,54.63,54.74,69918.0,49.7451,49.7451,49.5817,49.6816,69918.0
2016-02-16 09:50:00,54.71,54.71,54.34,54.38,39610.0,49.6543,49.6543,49.3185,49.3548,39610.0
2016-02-16 09:55:00,54.36,54.39,54.24,54.37,7987.0,49.3367,49.3639,49.2278,49.3457,7987.0
2016-02-16 10:00:00,54.37,54.59,54.37,54.52,25621.0,49.3457,49.5454,49.3457,49.4819,25621.0
2016-02-16 10:05:00,54.57,54.72,54.49,54.71,28491.0,49.5273,49.6634,49.4547,49.6543,28491.0
2016-02-16 10:10:00,54.69,54.72,54.51,54.55,18190.0,49.6362,49.6634,49.4728,49.5091,18190.0
2016-02-16 10:15:00,54.53,54.64,54.51,54.6,14522.0,49.491,49.5908,49.4728,49.5545,14522.0
2016-02-16 10:20:00,54.6,54.7,54.58,54.6,19725.0,49.5545,49.6453,49.5363,49.5545,19725.0
2016-02-16 10:25:00,54.61,54.71,54.59,54.71,25758.0,49.5636,49.6543,49.5454,49.6543,25758.0
2016-02-16 10:30:00,54.71,55.03,54.64,54.9,92762.0,49.6543,49.9448,49.5908,49.8268,92762.0
2016-02-16 10:35:00,54.89,54.99,54.82,54.86,27448.0,49.8177,49.9085,49.7542,49.7905,27448.0
2016-02-16 10:40:00,54.86,54.92,54.8,54.87,31354.0,49.7905,49.8449,49.736,49.7995,31354.0
2016-02-16 10:45:00,54.88,54.93,54.85,54.9,24640.0,49.8086,49.854,49.7814,49.8268,24640.0
2016-02-16 10:50:00,54.9,54.94,54.86,54.89,24063.0,49.8268,49.8631,49.7905,49.8177,24063.0
2016-02-16 10:55:00,54.88,54.97,54.78,54.79,28196.0,49.8086,49.8903,49.7179,49.7269,28196.0
2016-02-16 11:00:00,54.78,54.88,54.74,54.86,17753.0,49.7179,49.8086,49.6816,49.7905,17753.0
2016-02-16 11:05:00,54.85,54.85,54.74,54.79,20297.0,49.7814,49.7814,49.6816,49.7269,20297.0
2016-02-16 11:10:00,54.77,54.86,54.7,54.82,20199.0,49.7088,49.7905,49.6453,49.7542,20199.0
2016-02-16 11:15:00,54.83,54.98,54.81,54.97,13722.0,49.7632,49.8994,49.7451,49.8903,13722.0
2016-02-16 11:20:00,54.98,55.06,54.97,55.04,22461.0,49.8994,49.972,49.8903,49.9538,22461.0
2016-02-16 11:25:00,55.05,55.07,54.98,55.05,29142.0,49.9629,49.9811,49.8994,49.9629,29142.0
2016-02-16 11:30:00,55.05,55.16,55.01,55.14,25008.0,49.9629,50.0627,49.9266,50.0446,25008.0
2016-02-16 11:35:00,55.14,55.24,55.12,55.21,22827.0,50.0446,50.1354,50.0264,50.1081,22827.0
2016-02-16 11:40:00,55.21,55.26,55.15,55.24,37085.0,50.1081,50.1535,50.0537,50.1354,37085.0
2016-02-16 11:45:00,55.23,55.36,55.23,55.29,42820.0,50.1263,50.2443,50.1263,50.1807,42820.0
2016-02-16 11:50:00,55.27,55.28,55.17,55.21,26392.0,50.1626,50.1717,50.0718,50.1081,26392.0
2016-02-16 11:55:00,55.21,55.38,55.21,55.36,20378.0,50.1081,50.2624,50.1081,50.2443,20378.0
2016-02-16 12:00:00,55.36,55.53,55.34,55.48,33398.0,50.2443,50.3986,50.2261,50.3532,33398.0
2016-02-16 12:05:00,55.47,55.48,55.4,55.42,28697.0,50.3441,50.3532,50.2806,50.2987,28697.0
2016-02-16 12:10:00,55.43,55.44,55.38,55.44,13611.0,50.3078,50.3169,50.2624,50.3169,13611.0
2016-02-16 12:15:00,55.43,55.53,55.43,55.51,12990.0,50.3078,50.3986,50.3078,50.3804,12990.0
2016-02-16 12:20:00,55.51,55.72,55.5,55.72,27010.0,50.3804,50.571,50.3713,50.571,27010.0
2016-02-16 12:25:00,55.72,55.85,55.69,55.79,67655.0,50.571,50.689,50.5438,50.6345,67655.0
2016-02-16 12:30:00,55.77,55.84,55.72,55.82,18870.0,50.6164,50.6799,50.571,50.6618,18870.0
2016-02-16 12:35:00,55.81,55.82,55.72,55.73,14308.0,50.6527,50.6618,50.571,50.5801,14308.0
2016-02-16 12:40:00,55.72,55.83,55.71,55.8,17090.0,50.571,50.6708,50.5619,50.6436,17090.0
2016-02-16 12:45:00,55.79,55.8,55.71,55.71,18509.0,50.6345,50.6436,50.5619,50.5619,18509.0
2016-02-16 12:50:00,55.71,55.82,55.69,55.81,15888.0,50.5619,50.6618,50.5438,50.6527,15888.0
2016-02-16 12:55:00,55.8,55.97,55.79,55.95,39613.0,50.6436,50.7979,50.6345,50.7797,39613.0
2016-02-16 13:00:00,55.95,56.0,55.93,55.97,24617.0,50.7797,50.8251,50.7616,50.7979,24617.0
2016-02-16 13:05:00,55.99,56.01,55.91,56.0,41140.0,50.816,50.8342,50.7434,50.8251,41140.0
2016-02-16 13:10:00,55.98,56.11,55.95,56.08,33355.0,50.807,50.925,50.7797,50.8977,33355.0
2016-02-16 13:15:00,56.08,56.09,56.0,56.03,20189.0,50.8977,50.9068,50.8251,50.8523,20189.0
2016-02-16 13:20:00,56.02,56.07,55.99,56.05,18225.0,50.8433,50.8887,50.816,50.8705,18225.0
2016-02-16 13:25:00,56.04,56.06,55.96,56.03,19918.0,50.8614,50.8796,50.7888,50.8523,19918.0
2016-02-16 13:30:00,56.02,56.03,55.92,56.0,17833.0,50.8433,50.8523,50.7525,50.8251,17833.0
2016-02-16 13:35:00,56.0,56.03,55.93,55.97,20753.0,50.8251,50.8523,50.7616,50.7979,20753.0
2016-02-16 13:40:00,55.97,55.97,55.88,55.91,39528.0,50.7979,50.7979,50.7162,50.7434,39528.0
2016-02-16 13:45:00,55.91,55.91,55.85,55.87,28908.0,50.7434,50.7434,50.689,50.7071,28908.0
2016-02-16 13:50:00,55.87,55.87,55.75,55.83,46838.0,50.7071,50.7071,50.5982,50.6708,46838.0
2016-02-16 13:55:00,55.84,55.92,55.79,55.8,54368.0,50.6799,50.7525,50.6345,50.6436,54368.0
2016-02-16 14:00:00,55.79,55.8,55.65,55.66,105710.0,50.6345,50.6436,50.5075,50.5165,105710.0
2016-02-16 14:05:00,55.66,55.68,55.46,55.46,57658.0,50.5165,50.5347,50.335,50.335,57658.0
2016-02-16 14:10:00,55.47,55.58,55.45,55.47,39510.0,50.3441,50.4439,50.3259,50.3441,39510.0
2016-02-16 14:15:00,55.46,55.48,55.4,55.4,24258.0,50.335,50.3532,50.2806,50.2806,24258.0
2016-02-16 14:20:00,55.4,55.47,55.39,55.46,23546.0,50.2806,50.3441,50.2715,50.335,23546.0
2016-02-16 14:25:00,55.46,55.48,55.35,55.44,32813.0,50.335,50.3532,50.2352,50.3169,32813.0
2016-02-16 14:30:00,55.43,55.46,55.31,55.37,33206.0,50.3078,50.335,50.1989,50.2533,33206.0
2016-02-16 14:35:00,55.37,55.4,55.28,55.3,24624.0,50.2533,50.2806,50.1717,50.1898,24624.0
2016-02-16 14:40:00,55.31,55.42,55.31,55.39,22133.0,50.1989,50.2987,50.1989,50.2715,22133.0
2016-02-16 14:45:00,55.39,55.41,55.32,55.34,18563.0,50.2715,50.2896,50.208,50.2261,18563.0
2016-02-16 14:50:00,55.33,55.34,55.18,55.19,55094.0,50.217,50.2261,50.0809,50.09,55094.0
2016-02-16 14:55:00,55.19,55.19,55.11,55.13,61285.0,50.09,50.09,50.0174,50.0355,61285.0
2016-02-16 15:00:00,55.14,55.17,55.1,55.12,40637.0,50.0446,50.0718,50.0083,50.0264,40637.0
2016-02-16 15:05:00,55.12,55.12,54.99,55.04,38824.0,50.0264,50.0264,49.9085,49.9538,38824.0
2016-02-16 15:10:00,55.04,55.06,54.98,55.03,36895.0,49.9538,49.972,49.8994,49.9448,36895.0
2016-02-16 15:15:00,55.04,55.04,54.99,55.01,44071.0,49.9538,49.9538,49.9085,49.9266,44071.0
2016-02-16 15:20:00,55.0,55.02,54.9,54.9,71509.0,49.9175,49.9357,49.8268,49.8268,71509.0
2016-02-16 15:25:00,54.9,55.01,54.9,55.0,39534.0,49.8268,49.9266,49.8268,49.9175,39534.0
2016-02-16 15:30:00,55.01,55.03,54.94,54.96,44995.0,49.9266,49.9448,49.8631,49.8812,44995.0
2016-02-16 15:35:00,54.96,55.02,54.94,54.95,47985.0,49.8812,49.9357,49.8631,49.8721,47985.0
2016-02-16 15:40:00,54.95,54.99,54.92,54.96,82044.0,49.8721,49.9085,49.8449,49.8812,82044.0
2016-02-16 15:45:00,54.96,54.99,54.87,54.97,66201.0,49.8812,49.9085,49.7995,49.8903,66201.0
2016-02-16 15:50:00,54.97,55.24,54.97,55.11,243748.0,49.8903,50.1354,49.8903,50.0174,243748.0
2016-02-16 15:55:00,55.11,55.12,54.95,55.0,461725.0,50.0174,50.0264,49.8721,49.9175,461725.0
2016-02-17 09:30:00,55.52,55.87,55.37,55.57,70058.0,50.3895,50.7071,50.2533,50.4349,70058.0
2016-02-17 09:35:00,55.59,55.6,55.3,55.47,42323.0,50.453,50.4621,50.1898,50.3441,42323.0
2016-02-17 09:40:00,55.49,55.58,55.14,55.16,46164.0,50.3622,50.4439,50.0446,50.0627,46164.0
2016-02-17 09:45:00,55.13,55.15,54.96,54.97,72214.0,50.0355,50.0537,49.8812,49.8903,72214.0
2016-02-17 09:50:00,55.0,55.13,54.94,55.03,39553.0,49.9175,50.0355,49.8631,49.9448,39553.0
2016-02-17 09:55:00,55.05,55.31,55.01,55.28,65144.0,49.9629,50.1989,49.9266,50.1717,65144.0
2016-02-17 10:00:00,55.3,55.48,55.22,55.45,26229.0,50.1898,50.3532,50.1172,50.3259,26229.0
2016-02-17 10:05:00,55.46,55.54,55.41,55.47,33443.0,50.335,50.4076,50.2896,50.3441,33443.0
2016-02-17 10:10:00,55.5,55.53,55.29,55.29,51656.0,50.3713,50.3986,50.1807,50.1807,51656.0
2016-02-17 10:15:00,55.29,55.46,55.29,55.31,19221.0,50.1807,50.335,50.1807,50.1989,19221.0
2016-02-17 10:20:00,55.3,55.53,55.29,55.5,131089.0,50.1898,50.3986,50.1807,50.3713,131089.0
2016-02-17 10:25:00,55.51,55.57,55.49,55.53,48815.0,50.3804,50.4349,50.3622,50.3986,48815.0
2016-02-17 10:30:00,55.52,55.56,55.39,55.54,71463.0,50.3895,50.4258,50.2715,50.4076,71463.0
2016-02-17 10:35:00,55.51,55.54,55.37,55.45,26278.0,50.3804,50.4076,50.2533,50.3259,26278.0
2016-02-17 10:40:00,55.45,55.45,55.27,55.39,32052.0,50.3259,50.3259,50.1626,50.2715,32052.0
2016-02-17 10:45:00,55.38,55.41,55.3,55.35,27132.0,50.2624,50.2896,50.1898,50.2352,27132.0
2016-02-17 10:50:00,55.36,55.45,55.33,55.44,24868.0,50.2443,50.3259,50.217,50.3169,24868.0
2016-02-17 10:55:00,55.45,55.54,55.36,55.38,56604.0,50.3259,50.4076,50.2443,50.2624,56604.0
2016-02-17 11:00:00,55.38,55.38,55.2,55.23,33319.0,50.2624,50.2624,50.099,50.1263,33319.0
2016-02-17 11:05:00,55.23,55.26,55.15,55.16,30287.0,50.1263,50.1535,50.0537,50.0627,30287.0
2016-02-17 11:10:00,55.16,55.2,55.0,55.04,41051.0,50.0627,50.099,49.9175,49.9538,41051.0
2016-02-17 11:15:00,55.03,55.22,54.95,55.21,60859.0,49.9448,50.1172,49.8721,50.1081,60859.0
2016-02-17 11:20:00,55.23,55.27,55.11,55.21,15277.0,50.1263,50.1626,50.0174,50.1081,15277.0
2016-02-17 11:25:00,55.21,55.24,55.14,55.16,26668.0,50.1081,50.1354,50.0446,50.0627,26668.0
2016-02-17 11:30:00,55.16,55.31,55.13,55.31,32938.0,50.0627,50.1989,50.0355,50.1989,32938.0
2016-02-17 11:35:00,55.3,55.32,55.13,55.26,23533.0,50.1898,50.208,50.0355,50.1535,23533.0
2016-02-17 11:40:00,55.26,55.26,55.03,55.05,28554.0,50.1535,50.1535,49.9448,49.9629,28554.0
2016-02-17 11:45:00,55.04,55.23,55.01,55.19,39109.0,49.9538,50.1263,49.9266,50.09,39109.0
2016-02-17 11:50:00,55.21,55.32,55.12,55.13,22387.0,50.1081,50.208,50.0264,50.0355,22387.0
2016-02-17 11:55:00,55.13,55.16,55.08,55.13,22282.0,50.0355,50.0627,49.9901,50.0355,22282.0
2016-02-17 12:00:00,55.14,55.21,55.08,55.09,26287.0,50.0446,50.1081,49.9901,49.9992,26287.0
2016-02-17 12:05:00,55.08,55.18,55.07,55.16,21932.0,49.9901,50.0809,49.9811,50.0627,21932.0
2016-02-17 12:10:00,55.16,55.22,55.09,55.22,26137.0,50.0627,50.1172,49.9992,50.1172,26137.0
2016-02-17 12:15:00,55.21,55.24,55.17,55.18,44038.0,50.1081,50.1354,50.0718,50.0809,44038.0
2016-02-17 12:20:00,55.18,55.3,55.17,55.23,30455.0,50.0809,50.1898,50.0718,50.1263,30455.0
2016-02-17 12:25:00,55.2,55.33,55.18,55.3,33469.0,50.099,50.217,50.0809,50.1898,33469.0
2016-02-17 12:30:00,55.31,55.46,55.31,55.43,19574.0,50.1989,50.335,50.1989,50.3078,19574.0
2016-02-17 12:35:00,55.44,55.51,55.44,55.5,37016.0,50.3169,50.3804,50.3169,50.3713,37016.0
2016-02-17 12:40:00,55.48,55.5,55.42,55.44,24024.0,50.3532,50.3713,50.2987,50.3169,24024.0
2016-02-17 12:45:00,55.45,55.46,55.39,55.4,32770.0,50.3259,50.335,50.2715,50.2806,32770.0
2016-02-17 12:50:00,55.41,55.45,55.36,55.42,36871.0,50.2896,50.3259,50.2443,50.2987,36871.0
2016-02-17 12:55:00,55.41,55.41,55.34,55.35,33353.0,50.2896,50.2896,50.2261,50.2352,33353.0
2016-02-17 13:00:00,55.35,55.44,55.34,55.43,66223.0,50.2352,50.3169,50.2261,50.3078,66223.0
2016-02-17 13:05:00,55.42,55.46,55.37,55.39,35633.0,50.2987,50.335,50.2533,50.2715,35633.0
2016-02-17 13:10:00,55.4,55.4,55.27,55.37,36297.0,50.2806,50.2806,50.1626,50.2533,36297.0
2016-02-17 13:15:00,55.35,55.35,55.24,55.24,15495.0,50.2352,50.2352,50.1354,50.1354,15495.0
2016-02-17 13:20:00,55.24,55.27,55.2,55.21,21712.0,50.1354,50.1626,50.099,50.1081,21712.0
2016-02-17 13:25:00,55.2,55.28,55.2,55.22,30244.0,50.099,50.1717,50.099,50.1172,30244.0
2016-02-17 13:30:00,55.22,55.35,55.19,55.35,35083.0,50.1172,50.2352,50.09,50.2352,35083.0
2016-02-17 13:35:00,55.34,55.36,55.24,55.28,25765.0,50.2261,50.2443,50.1354,50.1717,25765.0
2016-02-17 13:40:00,55.3,55.3,55.21,55.24,15811.0,50.1898,50.1898,50.1081,50.1354,15811.0
2016-02-17 13:45:00,55.24,55.27,55.15,55.19,23025.0,50.1354,50.1626,50.0537,50.09,23025.0
2016-02-17 13:50:00,55.18,55.22,55.1,55.2,36823.0,50.0809,50.1172,50.0083,50.099,36823.0
2016-02-17 13:55:00,55.2,55.33,55.2,55.25,37456.0,50.099,50.217,50.099,50.1444,37456.0
2016-02-17 14:00:00,55.25,55.29,55.18,55.25,37070.0,50.1444,50.1807,50.0809,50.1444,37070.0
2016-02-17 14:05:00,55.26,55.37,55.23,55.34,29810.0,50.1535,50.2533,50.1263,50.2261,29810.0
2016-02-17 14:10:00,55.35,55.38,55.32,55.36,25287.0,50.2352,50.2624,50.208,50.2443,25287.0
2016-02-17 14:15:00,55.36,55.45,55.29,55.3,42926.0,50.2443,50.3259,50.1807,50.1898,42926.0
2016-02-17 14:20:00,55.3,55.41,55.3,55.32,38243.0,50.1898,50.2896,50.1898,50.208,38243.0
2016-02-17 14:25:00,55.32,55.39,55.23,55.24,81723.0,50.208,50.2715,50.1263,50.1354,81723.0
2016-02-17 14:30:00,55.25,55.25,55.09,55.18,83547.0,50.1444,50.1444,49.9992,50.0809,83547.0
2016-02-17 14:35:00,55.19,55.29,55.19,55.19,21439.0,50.09,50.1807,50.09,50.09,21439.0
2016-02-17 14:40:00,55.18,55.21,55.14,55.18,32673.0,50.0809,50.1081,50.0446,50.0809,32673.0
2016-02-17 14:45:00,55.18,55.25,55.11,55.14,36261.0,50.0809,50.1444,50.0174,50.0446,36261.0
2016-02-17 14:50:00,55.14,55.14,54.98,54.98,73841.0,50.0446,50.0446,49.8994,49.8994,73841.0
2016-02-17 14:55:00,54.97,55.03,54.95,54.98,36782.0,49.8903,49.9448,49.8721,49.8994,36782.0
2016-02-17 15:00:00,54.99,55.05,54.94,55.04,60281.0,49.9085,49.9629,49.8631,49.9538,60281.0
2016-02-17 15:05:00,55.04,55.09,55.03,55.06,65685.0,49.9538,49.9992,49.9448,49.972,65685.0
2016-02-17 15:10:00,55.05,55.05,54.92,54.99,54702.0,49.9629,49.9629,49.8449,49.9085,54702.0
2016-02-17 15:15:00,55.0,55.02,54.98,55.0,58917.0,49.9175,49.9357,49.8994,49.9175,58917.0
2016-02-17 15:20:00,54.99,55.01,54.9,54.93,47892.0,49.9085,49.9266,49.8268,49.854,47892.0
2016-02-17 15:25:00,54.93,55.01,54.92,55.0,69281.0,49.854,49.9266,49.8449,49.9175,69281.0
2016-02-17 15:30:00,55.01,55.07,54.99,54.99,95880.0,49.9266,49.9811,49.9085,49.9085,95880.0
2016-02-17 15:35:00,54.99,55.09,54.93,55.09,159227.0,49.9085,49.9992,49.854,49.9992,159227.0
2016-02-17 15:40:00,55.09,55.09,55.0,55.01,69170.0,49.9992,49.9992,49.9175,49.9266,69170.0
2016-02-17 15:45:00,55.01,55.09,55.01,55.05,81766.0,49.9266,49.9992,49.9266,49.9629,81766.0
2016-02-17 15:50:00,55.1,55.12,54.99,55.08,152249.0,50.0083,50.0264,49.9085,49.9901,152249.0
2016-02-17 15:55:00,55.09,55.09,55.0,55.08,261129.0,49.9992,49.9992,49.9175,49.9901,261129.0
2016-02-18 09:30:00,54.77,54.89,54.29,54.74,72472.0,49.7088,49.8177,49.2731,49.6816,72472.0
2016-02-18 09:35:00,54.71,54.79,54.58,54.61,44065.0,49.6543,49.7269,49.5363,49.5636,44065.0
2016-02-18 09:40:00,54.6,54.67,54.47,54.48,43131.0,49.5545,49.618,49.4365,49.4456,43131.0
2016-02-18 09:45:00,54.52,54.56,54.42,54.55,26233.0,49.4819,49.5182,49.3911,49.5091,26233.0
2016-02-18 09:50:00,54.55,54.72,54.52,54.56,41295.0,49.5091,49.6634,49.4819,49.5182,41295.0
2016-02-18 09:55:00,54.6,54.7,54.5,54.59,36870.0,49.5545,49.6453,49.4637,49.5454,36870.0
2016-02-18 10:00:00,54.62,54.66,54.52,54.64,23489.0,49.5726,49.6089,49.4819,49.5908,23489.0
2016-02-18 10:05:00,54.64,54.74,54.61,54.68,42975.0,49.5908,49.6816,49.5636,49.6271,42975.0
2016-02-18 10:10:00,54.68,54.76,54.56,54.75,31375.0,49.6271,49.6997,49.5182,49.6906,31375.0
2016-02-18 10:15:00,54.77,54.83,54.72,54.74,27309.0,49.7088,49.7632,49.6634,49.6816,27309.0
2016-02-18 10:20:00,54.74,54.88,54.7,54.88,41768.0,49.6816,49.8086,49.6453,49.8086,41768.0
2016-02-18 10:25:00,54.91,54.95,54.87,54.92,45684.0,49.8358,49.8721,49.7995,49.8449,45684.0
2016-02-18 10:30:00,54.91,54.95,54.78,54.89,27720.0,49.8358,49.8721,49.7179,49.8177,27720.0
2016-02-18 10:35:00,54.89,54.93,54.86,54.88,25774.0,49.8177,49.854,49.7905,49.8086,25774.0
2016-02-18 10:40:00,54.88,54.88,54.74,54.78,34133.0,49.8086,49.8086,49.6816,49.7179,34133.0
2016-02-18 10:45:00,54.77,54.94,54.74,54.75,17765.0,49.7088,49.8631,49.6816,49.6906,17765.0
2016-02-18 10:50:00,54.75,54.81,54.75,54.79,19497.0,49.6906,49.7451,49.6906,49.7269,19497.0
2016-02-18 10:55:00,54.77,54.77,54.64,54.64,22902.0,49.7088,49.7088,49.5908,49.5908,22902.0
2016-02-18 11:00:00,54.63,54.72,54.55,54.68,33062.0,49.5817,49.6634,49.5091,49.6271,33062.0
2016-02-18 11:05:00,54.68,54.74,54.59,54.61,34370.0,49.6271,49.6816,49.5454,49.5636,34370.0
2016-02-18 11:10:00,54.62,54.67,54.55,54.66,35387.0,49.5726,49.618,49.5091,49.6089,35387.0
2016-02-18 11:15:00,54.67,54.81,54.66,54.81,15804.0,49.618,49.7451,49.6089,49.7451,15804.0
2016-02-18 11:20:00,54.81,54.81,54.66,54.68,14608.0,49.7451,49.7451,49.6089,49.6271,14608.0
2016-02-18 11:25:00,54.68,54.73,54.66,54.69,48088.0,49.6271,49.6725,49.6089,49.6362,48088.0
2016-02-18 11:30:00,54.69,54.87,54.69,54.79,38379.0,49.6362,49.7995,49.6362,49.7269,38379.0
2016-02-18 11:35:00,54.78,54.81,54.73,54.74,30820.0,49.7179,49.7451,49.6725,49.6816,30820.0
2016-02-18 11:40:00,54.76,54.79,54.72,54.78,56240.0,49.6997,49.7269,49.6634,49.7179,56240.0
2016-02-18 11:45:00,54.79,54.83,54.69,54.7,22793.0,49.7269,49.7632,49.6362,49.6453,22793.0
2016-02-18 11:50:00,54.69,54.8,54.63,54.8,16123.0,49.6362,49.736,49.5817,49.736,16123.0
2016-02-18 11:55:00,54.79,54.89,54.78,54.86,58919.0,49.7269,49.8177,49.7179,49.7905,58919.0
2016-02-18 12:00:00,54.87,54.93,54.82,54.85,62116.0,49.7995,49.854,49.7542,49.7814,62116.0
2016-02-18 12:05:00,54.85,55.01,54.85,54.95,20369.0,49.7814,49.9266,49.7814,49.8721,20369.0
2016-02-18 12:10:00,54.95,54.96,54.85,54.89,20413.0,49.8721,49.8812,49.7814,49.8177,20413.0
2016-02-18 12:15:00,54.89,54.93,54.87,54.91,25657.0,49.8177,49.854,49.7995,49.8358,25657.0
2016-02-18 12:20:00,54.91,54.96,54.88,54.93,34606.0,49.8358,49.8812,49.8086,49.854,34606.0
2016-02-18 12:25:00,54.93,55.06,54.92,54.99,14682.0,49.854,49.972,49.8449,49.9085,14682.0
2016-02-18 12:30:00,54.99,55.03,54.89,54.89,33603.0,49.9085,49.9448,49.8177,49.8177,33603.0
2016-02-18 12:35:00,54.9,54.99,54.88,54.98,25292.0,49.8268,49.9085,49.8086,49.8994,25292.0
2016-02-18 12:40:00,54.99,55.02,54.93,54.94,27327.0,49.9085,49.9357,49.854,49.8631,27327.0
2016-02-18 12:45:00,54.94,54.97,54.9,54.9,37389.0,49.8631,49.8903,49.8268,49.8268,37389.0
2016-02-18 12:50:00,54.91,55.07,54.9,55.05,24308.0,49.8358,49.9811,49.8268,49.9629,24308.0
2016-02-18 12:55:00,55.05,55.06,54.99,54.99,16517.0,49.9629,49.972,49.9085,49.9085,16517.0
2016-02-18 13:00:00,54.99,55.01,54.83,54.93,45224.0,49.9085,49.9266,49.7632,49.854,45224.0
2016-02-18 13:05:00,54.92,54.93,54.86,54.89,14842.0,49.8449,49.854,49.7905,49.8177,14842.0
2016-02-18 13:10:00,54.88,54.91,54.84,54.85,10733.0,49.8086,49.8358,49.7723,49.7814,10733.0
2016-02-18 13:15:00,54.85,54.86,54.79,54.84,9098.0,49.7814,49.7905,49.7269,49.7723,9098.0
2016-02-18 13:20:00,54.85,54.91,54.79,54.91,10100.0,49.7814,49.8358,49.7269,49.8358,10100.0
2016-02-18 13:25:00,54.92,54.94,54.84,54.88,11688.0,49.8449,49.8631,49.7723,49.8086,11688.0
2016-02-18 13:30:00,54.87,54.91,54.85,54.88,13433.0,49.7995,49.8358,49.7814,49.8086,13433.0
2016-02-18 13:35:00,54.85,54.88,54.75,54.8,28955.0,49.7814,49.8086,49.6906,49.736,28955.0
2016-02-18 13:40:00,54.8,54.83,54.79,54.79,21546.0,49.736,49.7632,49.7269,49.7269,21546.0
2016-02-18 13:45:00,54.79,54.86,54.75,54.79,15004.0,49.7269,49.7905,49.6906,49.7269,15004.0
2016-02-18 13:50:00,54.79,54.96,54.79,54.95,12082.0,49.7269,49.8812,49.7269,49.8721,12082.0
2016-02-18 13:55:00,54.95,54.95,54.83,54.85,26325.0,49.8721,49.8721,49.7632,49.7814,26325.0
2016-02-18 14:00:00,54.85,54.87,54.79,54.84,31113.0,49.7814,49.7995,49.7269,49.7723,31113.0
2016-02-18 14:05:00,54.84,54.95,54.84,54.86,32718.0,49.7723,49.8721,49.7723,49.7905,32718.0
2016-02-18 14:10:00,54.86,54.86,54.82,54.84,19839.0,49.7905,49.7905,49.7542,49.7723,19839.0
2016-02-18 14:15:00,54.85,55.0,54.78,54.99,58301.0,49.7814,49.9175,49.7179,49.9085,58301.0
2016-02-18 14:20:00,55.0,55.01,54.97,54.98,33550.0,49.9175,49.9266,49.8903,49.8994,33550.0
2016-02-18 14:25:00,54.99,55.11,54.99,55.01,46287.0,49.9085,50.0174,49.9085,49.9266,46287.0
2016-02-18 14:30:00,55.01,55.04,54.95,55.03,60927.0,49.9266,49.9538,49.8721,49.9448,60927.0
2016-02-18 14:35:00,55.04,55.1,55.02,55.03,31540.0,49.9538,50.0083,49.9357,49.9448,31540.0
2016-02-18 14:40:00,55.04,55.04,54.98,54.98,18971.0,49.9538,49.9538,49.8994,49.8994,18971.0
2016-02-18 14:45:00,54.98,55.01,54.96,54.97,18614.0,49.8994,49.9266,49.8812,49.8903,18614.0
2016-02-18 14:50:00,54.98,55.0,54.89,54.96,37180.0,49.8994,49.9175,49.8177,49.8812,37180.0
2016-02-18 14:55:00,54.97,55.03,54.97,54.99,19522.0,49.8903,49.9448,49.8903,49.9085,19522.0
2016-02-18 15:00:00,54.99,55.04,54.97,54.97,17890.0,49.9085,49.9538,49.8903,49.8903,17890.0
2016-02-18 15:05:00,54.97,54.98,54.91,54.94,30089.0,49.8903,49.8994,49.8358,49.8631,30089.0
2016-02-18 15:10:00,54.94,54.97,54.91,54.91,15414.0,49.8631,49.8903,49.8358,49.8358,15414.0
2016-02-18 15:15:00,54.91,55.01,54.91,54.99,26320.0,49.8358,49.9266,49.8358,49.9085,26320.0
2016-02-18 15:20:00,54.99,55.01,54.91,55.01,28257.0,49.9085,49.9266,49.8358,49.9266,28257.0
2016-02-18 15:25:00,55.01,55.05,54.99,55.02,20731.0,49.9266,49.9629,49.9085,49.9357,20731.0
2016-02-18 15:30:00,55.02,55.06,54.98,55.06,64708.0,49.9357,49.972,49.8994,49.972,64708.0
2016-02-18 15:35:00,55.06,55.09,55.03,55.05,36259.0,49.972,49.9992,49.9448,49.9629,36259.0
2016-02-18 15:40:00,55.05,55.05,54.97,54.98,40325.0,49.9629,49.9629,49.8903,49.8994,40325.0
2016-02-18 15:45:00,54.98,54.98,54.8,54.81,64324.0,49.8994,49.8994,49.736,49.7451,64324.0
2016-02-18 15:50:00,54.81,54.83,54.79,54.81,76782.0,49.7451,49.7632,49.7269,49.7451,76782.0
2016-02-18 15:55:00,54.81,54.88,54.78,54.81,200666.0,49.7451,49.8086,49.7179,49.7451,200666.0
2016-02-19 09:30:00,54.48,54.73,54.14,54.54,153702.0,49.4456,49.6725,49.137,49.5,153702.0
2016-02-19 09:35:00,54.54,54.54,54.06,54.15,30736.0,49.5,49.5,49.0644,49.1461,30736.0
2016-02-19 09:40:00,54.16,54.17,53.68,53.79,55842.0,49.1552,49.1642,48.7195,48.8193,55842.0
2016-02-19 09:45:00,53.79,54.02,53.79,53.93,33104.0,48.8193,49.0281,48.8193,48.9464,33104.0
2016-02-19 09:50:00,53.95,54.03,53.8,53.84,46169.0,48.9646,49.0372,48.8284,48.8647,46169.0
2016-02-19 09:55:00,53.81,53.96,53.71,53.86,28229.0,48.8375,48.9736,48.7467,48.8829,28229.0
2016-02-19 10:00:00,53.85,53.88,53.63,53.64,50560.0,48.8738,48.901,48.6741,48.6832,50560.0
2016-02-19 10:05:00,53.63,54.19,53.6,54.18,33412.0,48.6741,49.1824,48.6469,49.1733,33412.0
2016-02-19 10:10:00,54.21,54.25,53.98,54.01,44422.0,49.2005,49.2368,48.9918,49.019,44422.0
2016-02-19 10:15:00,54.01,54.13,53.94,54.08,25583.0,49.019,49.1279,48.9555,49.0825,25583.0
2016-02-19 10:20:00,54.1,54.18,53.93,53.95,28279.0,49.1007,49.1733,48.9464,48.9646,28279.0
2016-02-19 10:25:00,53.97,54.12,53.9,54.01,51597.0,48.9827,49.1188,48.9192,49.019,51597.0
2016-02-19 10:30:00,54.04,54.16,53.98,54.08,26635.0,49.0462,49.1552,48.9918,49.0825,26635.0
2016-02-19 10:35:00,54.08,54.15,54.06,54.1,19021.0,49.0825,49.1461,49.0644,49.1007,19021.0
2016-02-19 10:40:00,54.09,54.09,53.85,53.85,25523.0,49.0916,49.0916,48.8738,48.8738,25523.0
2016-02-19 10:45:00,53.89,53.99,53.88,53.96,24376.0,48.9101,49.0009,48.901,48.9736,24376.0
2016-02-19 10:50:00,53.95,54.0,53.9,53.92,40952.0,48.9646,49.0099,48.9192,48.9373,40952.0
2016-02-19 10:55:00,53.92,54.12,53.88,54.03,78100.0,48.9373,49.1188,48.901,49.0372,78100.0
2016-02-19 11:00:00,54.03,54.03,53.93,53.93,25521.0,49.0372,49.0372,48.9464,48.9464,25521.0
2016-02-19 11:05:00,53.93,54.0,53.85,53.89,29917.0,48.9464,49.0099,48.8738,48.9101,29917.0
2016-02-19 11:10:00,53.89,53.99,53.83,53.9,22949.0,48.9101,49.0009,48.8556,48.9192,22949.0
2016-02-19 11:15:00,53.92,54.08,53.9,54.07,36534.0,48.9373,49.0825,48.9192,49.0735,36534.0
2016-02-19 11:20:00,54.08,54.14,54.04,54.05,20068.0,49.0825,49.137,49.0462,49.0553,20068.0
2016-02-19 11:25:00,54.04,54.26,54.02,54.22,27380.0,49.0462,49.2459,49.0281,49.2096,27380.0
2016-02-19 11:30:00,54.22,54.36,54.22,54.29,19376.0,49.2096,49.3367,49.2096,49.2731,19376.0
2016-02-19 11:35:00,54.29,54.34,54.13,54.21,40139.0,49.2731,49.3185,49.1279,49.2005,40139.0
2016-02-19 11:40:00,54.22,54.25,54.11,54.2,37828.0,49.2096,49.2368,49.1098,49.1915,37828.0
2016-02-19 11:45:00,54.2,54.2,54.1,54.14,24837.0,49.1915,49.1915,49.1007,49.137,24837.0
2016-02-19 11:50:00,54.15,54.15,54.04,54.07,20563.0,49.1461,49.1461,49.0462,49.0735,20563.0
2016-02-19 11:55:00,54.08,54.25,54.08,54.24,23336.0,49.0825,49.2368,49.0825,49.2278,23336.0
2016-02-19 12:00:00,54.24,54.25,54.07,54.07,30509.0,49.2278,49.2368,49.0735,49.0735,30509.0
2016-02-19 12:05:00,54.07,54.22,54.02,54.2,14425.0,49.0735,49.2096,49.0281,49.1915,14425.0
2016-02-19 12:10:00,54.22,54.35,54.22,54.28,15494.0,49.2096,49.3276,49.2096,49.2641,15494.0
2016-02-19 12:15:00,54.3,54.45,54.29,54.44,19911.0,49.2822,49.4184,49.2731,49.4093,19911.0
2016-02-19 12:20:00,54.45,54.45,54.4,54.42,30311.0,49.4184,49.4184,49.373,49.3911,30311.0
2016-02-19 12:25:00,54.42,54.5,54.42,54.47,22568.0,49.3911,49.4637,49.3911,49.4365,22568.0
2016-02-19 12:30:00,54.46,54.5,54.42,54.48,27892.0,49.4274,49.4637,49.3911,49.4456,27892.0
2016-02-19 12:35:00,54.47,54.53,54.45,54.52,23368.0,49.4365,49.491,49.4184,49.4819,23368.0
2016-02-19 12:40:00,54.51,54.6,54.51,54.55,12242.0,49.4728,49.5545,49.4728,49.5091,12242.0
2016-02-19 12:45:00,54.54,54.57,54.44,54.44,17463.0,49.5,49.5273,49.4093,49.4093,17463.0
2016-02-19 12:50:00,54.44,54.56,54.43,54.54,64806.0,49.4093,49.5182,49.4002,49.5,64806.0
2016-02-19 12:55:00,54.53,54.55,54.49,54.52,24820.0,49.491,49.5091,49.4547,49.4819,24820.0
2016-02-19 13:00:00,54.52,54.57,54.41,54.45,20629.0,49.4819,49.5273,49.382,49.4184,20629.0
2016-02-19 13:05:00,54.46,54.49,54.39,54.41,12400.0,49.4274,49.4547,49.3639,49.382,12400.0
2016-02-19 13:10:00,54.41,54.45,54.32,54.32,22113.0,49.382,49.4184,49.3004,49.3004,22113.0
2016-02-19 13:15:00,54.32,54.34,54.25,54.34,10212.0,49.3004,49.3185,49.2368,49.3185,10212.0
2016-02-19 13:20:00,54.34,54.39,54.25,54.26,15344.0,49.3185,49.3639,49.2368,49.2459,15344.0
2016-02-19 13:25:00,54.26,54.44,54.25,54.42,18050.0,49.2459,49.4093,49.2368,49.3911,18050.0
2016-02-19 13:30:00,54.42,54.55,54.42,54.47,29028.0,49.3911,49.5091,49.3911,49.4365,29028.0
2016-02-19 13:35:00,54.48,54.53,54.41,54.41,18150.0,49.4456,49.491,49.382,49.382,18150.0
2016-02-19 13:40:00,54.42,54.45,54.33,54.34,23114.0,49.3911,49.4184,49.3094,49.3185,23114.0
2016-02-19 13:45:00,54.34,54.37,54.25,54.31,24327.0,49.3185,49.3457,49.2368,49.2913,24327.0
2016-02-19 13:50:00,54.3,54.31,54.25,54.27,20885.0,49.2822,49.2913,49.2368,49.255,20885.0
2016-02-19 13:55:00,54.28,54.44,54.27,54.38,51035.0,49.2641,49.4093,49.255,49.3548,51035.0
2016-02-19 14:00:00,54.37,54.39,54.29,54.39,16793.0,49.3457,49.3639,49.2731,49.3639,16793.0
2016-02-19 14:05:00,54.4,54.44,54.32,54.42,39134.0,49.373,49.4093,49.3004,49.3911,39134.0
2016-02-19 14:10:00,54.41,54.43,54.34,54.43,16274.0,49.382,49.4002,49.3185,49.4002,16274.0
2016-02-19 14:15:00,54.43,54.57,54.43,54.57,17533.0,49.4002,49.5273,49.4002,49.5273,17533.0
2016-02-19 14:20:00,54.57,54.61,54.5,54.6,16627.0,49.5273,49.5636,49.4637,49.5545,16627.0
2016-02-19 14:25:00,54.6,54.61,54.45,54.51,30477.0,49.5545,49.5636,49.4184,49.4728,30477.0
2016-02-19 14:30:00,54.51,54.52,54.45,54.52,22852.0,49.4728,49.4819,49.4184,49.4819,22852.0
2016-02-19 14:35:00,54.52,54.54,54.48,54.54,33108.0,49.4819,49.5,49.4456,49.5,33108.0
2016-02-19 14:40:00,54.53,54.56,54.51,54.56,19694.0,49.491,49.5182,49.4728,49.5182,19694.0
2016-02-19 14:45:00,54.56,54.6,54.54,54.6,34757.0,49.5182,49.5545,49.5,49.5545,34757.0
2016-02-19 14:50:00,54.6,54.6,54.47,54.48,25300.0,49.5545,49.5545,49.4365,49.4456,25300.0
2016-02-19 14:55:00,54.48,54.51,54.42,54.43,25199.0,49.4456,49.4728,49.3911,49.4002,25199.0
2016-02-19 15:00:00,54.43,54.53,54.43,54.49,23190.0,49.4002,49.491,49.4002,49.4547,23190.0
2016-02-19 15:05:00,54.49,54.55,54.48,54.52,30767.0,49.4547,49.5091,49.4456,49.4819,30767.0
2016-02-19 15:10:00,54.52,54.55,54.47,54.5,40382.0,49.4819,49.5091,49.4365,49.4637,40382.0
2016-02-19 15:15:00,54.51,54.54,54.49,54.54,23976.0,49.4728,49.5,49.4547,49.5,23976.0
2016-02-19 15:20:00,54.54,54.59,54.52,54.52,37283.0,49.5,49.5454,49.4819,49.4819,37283.0
2016-02-19 15:25:00,54.52,54.55,54.48,54.5,31849.0,49.4819,49.5091,49.4456,49.4637,31849.0
2016-02-19 15:30:00,54.5,54.56,54.46,54.56,53554.0,49.4637,49.5182,49.4274,49.5182,53554.0
2016-02-19 15:35:00,54.56,54.63,54.55,54.63,43403.0,49.5182,49.5817,49.5091,49.5817,43403.0
2016-02-19 15:40:00,54.62,54.65,54.57,54.59,69861.0,49.5726,49.5999,49.5273,49.5454,69861.0
2016-02-19 15:45:00,54.59,54.61,54.56,54.61,50332.0,49.5454,49.5636,49.5182,49.5636,50332.0
2016-02-19 15:50:00,54.62,54.67,54.61,54.63,83077.0,49.5726,49.618,49.5636,49.5817,83077.0
2016-02-19 15:55:00,54.62,54.69,54.59,54.69,171888.0,49.5726,49.6362,49.5454,49.6362,171888.0
2016-02-22 09:30:00,55.32,55.57,55.02,55.26,35836.0,50.208,50.4349,49.9357,50.1535,35836.0
2016-02-22 09:35:00,55.27,55.54,55.14,55.45,75265.0,50.1626,50.4076,50.0446,50.3259,75265.0
2016-02-22 09:40:00,55.48,55.5,55.36,55.48,60900.0,50.3532,50.3713,50.2443,50.3532,60900.0
2016-02-22 09:45:00,55.46,55.57,55.42,55.46,40748.0,50.335,50.4349,50.2987,50.335,40748.0
2016-02-22 09:50:00,55.47,55.5,55.24,55.42,27506.0,50.3441,50.3713,50.1354,50.2987,27506.0
2016-02-22 09:55:00,55.42,55.51,55.39,55.46,17260.0,50.2987,50.3804,50.2715,50.335,17260.0
2016-02-22 10:00:00,55.46,55.58,55.43,55.5,30979.0,50.335,50.4439,50.3078,50.3713,30979.0
2016-02-22 10:05:00,55.5,55.57,55.38,55.39,100763.0,50.3713,50.4349,50.2624,50.2715,100763.0
2016-02-22 10:10:00,55.4,55.55,55.36,55.5,41798.0,50.2806,50.4167,50.2443,50.3713,41798.0
2016-02-22 10:15:00,55.52,55.53,55.45,55.5,31713.0,50.3895,50.3986,50.3259,50.3713,31713.0
2016-02-22 10:20:00,55.49,55.56,55.41,55.47,34840.0,50.3622,50.4258,50.2896,50.3441,34840.0
2016-02-22 10:25:00,55.48,55.56,55.46,55.53,39911.0,50.3532,50.4258,50.335,50.3986,39911.0
2016-02-22 10:30:00,55.54,55.6,55.54,55.58,19254.0,50.4076,50.4621,50.4076,50.4439,19254.0
2016-02-22 10:35:00,55.58,55.63,55.35,55.35,85640.0,50.4439,50.4893,50.2352,50.2352,85640.0
2016-02-22 10:40:00,55.36,55.38,55.2,55.23,20339.0,50.2443,50.2624,50.099,50.1263,20339.0
2016-02-22 10:45:00,55.24,55.38,55.22,55.28,77859.0,50.1354,50.2624,50.1172,50.1717,77859.0
2016-02-22 10:50:00,55.29,55.29,55.15,55.22,40111.0,50.1807,50.1807,50.0537,50.1172,40111.0
2016-02-22 10:55:00,55.23,55.23,55.11,55.11,17325.0,50.1263,50.1263,50.0174,50.0174,17325.0
2016-02-22 11:00:00,55.08,55.23,55.03,55.14,17966.0,49.9901,50.1263,49.9448,50.0446,17966.0
2016-02-22 11:05:00,55.16,55.16,55.06,55.13,20459.0,50.0627,50.0627,49.972,50.0355,20459.0
2016-02-22 11:10:00,55.13,55.2,55.1,55.18,19645.0,50.0355,50.099,50.0083,50.0809,19645.0
2016-02-22 11:15:00,55.18,55.23,55.15,55.21,18791.0,50.0809,50.1263,50.0537,50.1081,18791.0
2016-02-22 11:20:00,55.23,55.36,55.2,55.3,16366.0,50.1263,50.2443,50.099,50.1898,16366.0
2016-02-22 11:25:00,55.29,55.4,55.29,55.34,15353.0,50.1807,50.2806,50.1807,50.2261,15353.0
2016-02-22 11:30:00,55.32,55.48,55.3,55.48,30263.0,50.208,50.3532,50.1898,50.3532,30263.0
2016-02-22 11:35:00,55.48,55.48,55.37,55.4,41606.0,50.3532,50.3532,50.2533,50.2806,41606.0
2016-02-22 11:40:00,55.4,55.41,55.22,55.22,41375.0,50.2806,50.2896,50.1172,50.1172,41375.0
2016-02-22 11:45:00,55.22,55.36,55.22,55.36,18156.0,50.1172,50.2443,50.1172,50.2443,18156.0
2016-02-22 11:50:00,55.36,55.41,55.32,55.38,11046.0,50.2443,50.2896,50.208,50.2624,11046.0
2016-02-22 11:55:00,55.38,55.51,55.37,55.47,10084.0,50.2624,50.3804,50.2533,50.3441,10084.0
2016-02-22 12:00:00,55.5,55.5,55.42,55.42,13609.0,50.3713,50.3713,50.2987,50.2987,13609.0
2016-02-22 12:05:00,55.43,55.47,55.39,55.43,11266.0,50.3078,50.3441,50.2715,50.3078,11266.0
2016-02-22 12:10:00,55.42,55.47,55.38,55.43,10395.0,50.2987,50.3441,50.2624,50.3078,10395.0
2016-02-22 12:15:00,55.42,55.45,55.37,55.44,7700.0,50.2987,50.3259,50.2533,50.3169,7700.0
2016-02-22 12:20:00,55.45,55.47,55.38,55.4,36984.0,50.3259,50.3441,50.2624,50.2806,36984.0
2016-02-22 12:25:00,55.41,55.43,55.35,55.39,16272.0,50.2896,50.3078,50.2352,50.2715,16272.0
2016-02-22 12:30:00,55.39,55.41,55.36,55.37,35490.0,50.2715,50.2896,50.2443,50.2533,35490.0
2016-02-22 12:35:00,55.38,55.5,55.38,55.49,44955.0,50.2624,50.3713,50.2624,50.3622,44955.0
2016-02-22 12:40:00,55.5,55.5,55.47,55.49,18531.0,50.3713,50.3713,50.3441,50.3622,18531.0
2016-02-22 12:45:00,55.49,55.49,55.45,55.49,9782.0,50.3622,50.3622,50.3259,50.3622,9782.0
2016-02-22 12:50:00,55.49,55.55,55.47,55.53,19245.0,50.3622,50.4167,50.3441,50.3986,19245.0
2016-02-22 12:55:00,55.55,55.57,55.49,55.54,27330.0,50.4167,50.4349,50.3622,50.4076,27330.0
2016-02-22 13:00:00,55.55,55.57,55.47,55.51,30034.0,50.4167,50.4349,50.3441,50.3804,30034.0
2016-02-22 13:05:00,55.51,55.59,55.5,55.58,14098.0,50.3804,50.453,50.3713,50.4439,14098.0
2016-02-22 13:10:00,55.58,55.6,55.54,55.59,18513.0,50.4439,50.4621,50.4076,50.453,18513.0
2016-02-22 13:15:00,55.59,55.6,55.56,55.59,16769.0,50.453,50.4621,50.4258,50.453,16769.0
2016-02-22 13:20:00,55.59,55.6,55.55,55.56,14111.0,50.453,50.4621,50.4167,50.4258,14111.0
2016-02-22 13:25:00,55.57,55.62,55.56,55.59,30719.0,50.4349,50.4802,50.4258,50.453,30719.0
2016-02-22 13:30:00,55.59,55.6,55.56,55.59,18530.0,50.453,50.4621,50.4258,50.453,18530.0
2016-02-22 13:35:00,55.59,55.79,55.58,55.79,47842.0,50.453,50.6345,50.4439,50.6345,47842.0
2016-02-22 13:40:00,55.78,55.78,55.7,55.7,26358.0,50.6254,50.6254,50.5528,50.5528,26358.0
2016-02-22 13:45:00,55.7,55.75,55.67,55.75,33340.0,50.5528,50.5982,50.5256,50.5982,33340.0
2016-02-22 13:50:00,55.75,55.75,55.65,55.67,27937.0,50.5982,50.5982,50.5075,50.5256,27937.0
2016-02-22 13:55:00,55.68,55.7,55.62,55.65,18741.0,50.5347,50.5528,50.4802,50.5075,18741.0
2016-02-22 14:00:00,55.64,55.7,55.64,55.67,11473.0,50.4984,50.5528,50.4984,50.5256,11473.0
2016-02-22 14:05:00,55.66,55.66,55.53,55.54,30297.0,50.5165,50.5165,50.3986,50.4076,30297.0
2016-02-22 14:10:00,55.55,55.59,55.54,55.59,23383.0,50.4167,50.453,50.4076,50.453,23383.0
2016-02-22 14:15:00,55.59,55.6,55.52,55.53,21681.0,50.453,50.4621,50.3895,50.3986,21681.0
2016-02-22 14:20:00,55.53,55.57,55.5,55.53,18266.0,50.3986,50.4349,50.3713,50.3986,18266.0
2016-02-22 14:25:00,55.54,55.61,55.54,55.59,16601.0,50.4076,50.4712,50.4076,50.453,16601.0
2016-02-22 14:30:00,55.6,55.6,55.49,55.5,29407.0,50.4621,50.4621,50.3622,50.3713,29407.0
2016-02-22 14:35:00,55.49,55.55,55.46,55.53,20565.0,50.3622,50.4167,50.335,50.3986,20565.0
2016-02-22 14:40:00,55.54,55.59,55.52,55.59,23481.0,50.4076,50.453,50.3895,50.453,23481.0
2016-02-22 14:45:00,55.59,55.59,55.49,55.53,38347.0,50.453,50.453,50.3622,50.3986,38347.0
2016-02-22 14:50:00,55.54,55.56,55.51,55.54,26001.0,50.4076,50.4258,50.3804,50.4076,26001.0
2016-02-22 14:55:00,55.54,55.56,55.5,55.53,28824.0,50.4076,50.4258,50.3713,50.3986,28824.0
2016-02-22 15:00:00,55.54,55.55,55.45,55.45,35841.0,50.4076,50.4167,50.3259,50.3259,35841.0
2016-02-22 15:05:00,55.45,55.45,55.4,55.43,28351.0,50.3259,50.3259,50.2806,50.3078,28351.0
2016-02-22 15:10:00,55.43,55.49,55.41,55.49,26284.0,50.3078,50.3622,50.2896,50.3622,26284.0
2016-02-22 15:15:00,55.49,55.49,55.37,55.38,48351.0,50.3622,50.3622,50.2533,50.2624,48351.0
2016-02-22 15:20:00,55.38,55.41,55.35,55.37,37341.0,50.2624,50.2896,50.2352,50.2533,37341.0
2016-02-22 15:25:00,55.38,55.45,55.37,55.44,36876.0,50.2624,50.3259,50.2533,50.3169,36876.0
2016-02-22 15:30:00,55.44,55.46,55.36,55.38,50414.0,50.3169,50.335,50.2443,50.2624,50414.0
2016-02-22 15:35:00,55.38,55.38,55.32,55.33,33167.0,50.2624,50.2624,50.208,50.217,33167.0
2016-02-22 15:40:00,55.33,55.48,55.29,55.41,55780.0,50.217,50.3532,50.1807,50.2896,55780.0
2016-02-22 15:45:00,55.42,55.44,55.4,55.41,47104.0,50.2987,50.3169,50.2806,50.2896,47104.0
2016-02-22 15:50:00,55.41,55.42,55.37,55.4,60968.0,50.2896,50.2987,50.2533,50.2806,60968.0
2016-02-22 15:55:00,55.4,55.44,55.37,55.43,118408.0,50.2806,50.3169,50.2533,50.3078,118408.0
2016-02-23 09:30:00,55.11,55.97,55.03,55.52,52368.0,50.0174,50.7979,49.9448,50.3895,52368.0
2016-02-23 09:35:00,55.44,55.92,55.44,55.7,42985.0,50.3169,50.7525,50.3169,50.5528,42985.0
2016-02-23 09:40:00,55.7,55.93,55.66,55.71,45939.0,50.5528,50.7616,50.5165,50.5619,45939.0
2016-02-23 09:45:00,55.71,55.88,55.68,55.7,53676.0,50.5619,50.7162,50.5347,50.5528,53676.0
2016-02-23 09:50:00,55.71,55.75,55.63,55.69,59036.0,50.5619,50.5982,50.4893,50.5438,59036.0
2016-02-23 09:55:00,55.68,55.71,55.6,55.67,21395.0,50.5347,50.5619,50.4621,50.5256,21395.0
2016-02-23 10:00:00,55.66,55.71,55.59,55.67,18781.0,50.5165,50.5619,50.453,50.5256,18781.0
2016-02-23 10:05:00,55.67,55.7,55.4,55.44,65023.0,50.5256,50.5528,50.2806,50.3169,65023.0
2016-02-23 10:10:00,55.44,55.5,55.38,55.45,56602.0,50.3169,50.3713,50.2624,50.3259,56602.0
2016-02-23 10:15:00,55.45,55.5,55.39,55.5,50405.0,50.3259,50.3713,50.2715,50.3713,50405.0
2016-02-23 10:20:00,55.49,55.58,55.45,55.5,42856.0,50.3622,50.4439,50.3259,50.3713,42856.0
2016-02-23 10:25:00,55.5,55.53,55.46,55.49,42505.0,50.3713,50.3986,50.335,50.3622,42505.0
2016-02-23 10:30:00,55.49,55.57,55.44,55.51,37499.0,50.3622,50.4349,50.3169,50.3804,37499.0
2016-02-23 10:35:00,55.51,55.64,55.5,55.51,26603.0,50.3804,50.4984,50.3713,50.3804,26603.0
2016-02-23 10:40:00,55.5,55.59,55.45,55.45,20117.0,50.3713,50.453,50.3259,50.3259,20117.0
2016-02-23 10:45:00,55.46,55.49,55.39,55.45,15998.0,50.335,50.3622,50.2715,50.3259,15998.0
2016-02-23 10:50:00,55.43,55.47,55.38,55.43,21861.0,50.3078,50.3441,50.2624,50.3078,21861.0
2016-02-23 10:55:00,55.43,55.5,55.4,55.44,30113.0,50.3078,50.3713,50.2806,50.3169,30113.0
2016-02-23 11:00:00,55.44,55.5,55.44,55.5,23588.0,50.3169,50.3713,50.3169,50.3713,23588.0
2016-02-23 11:05:00,55.49,55.5,55.35,55.38,36278.0,50.3622,50.3713,50.2352,50.2624,36278.0
2016-02-23 11:10:00,55.37,55.47,55.37,55.45,17554.0,50.2533,50.3441,50.2533,50.3259,17554.0
2016-02-23 11:15:00,55.46,55.53,55.34,55.43,30005.0,50.335,50.3986,50.2261,50.3078,30005.0
2016-02-23 11:20:00,55.43,55.55,55.41,55.48,18492.0,50.3078,50.4167,50.2896,50.3532,18492.0
2016-02-23 11:25:00,55.46,55.46,55.35,55.38,15339.0,50.335,50.335,50.2352,50.2624,15339.0
2016-02-23 11:30:00,55.39,55.43,55.32,55.38,15423.0,50.2715,50.3078,50.208,50.2624,15423.0
2016-02-23 11:35:00,55.38,55.5,55.36,55.46,33946.0,50.2624,50.3713,50.2443,50.335,33946.0
2016-02-23 11:40:00,55.47,55.52,55.45,55.51,25652.0,50.3441,50.3895,50.3259,50.3804,25652.0
2016-02-23 11:45:00,55.52,55.59,55.49,55.58,24617.0,50.3895,50.453,50.3622,50.4439,24617.0
2016-02-23 11:50:00,55.6,55.6,55.49,55.58,40737.0,50.4621,50.4621,50.3622,50.4439,40737.0
2016-02-23 11:55:00,55.58,55.6,55.53,55.6,35123.0,50.4439,50.4621,50.3986,50.4621,35123.0
2016-02-23 12:00:00,55.59,55.65,55.58,55.65,25461.0,50.453,50.5075,50.4439,50.5075,25461.0
2016-02-23 12:05:00,55.65,55.7,55.64,55.66,46112.0,50.5075,50.5528,50.4984,50.5165,46112.0
2016-02-23 12:10:00,55.66,55.66,55.57,55.63,20134.0,50.5165,50.5165,50.4349,50.4893,20134.0
2016-02-23 12:15:00,55.63,55.65,55.61,55.64,41950.0,50.4893,50.5075,50.4712,50.4984,41950.0
2016-02-23 12:20:00,55.64,55.7,55.64,55.7,14317.0,50.4984,50.5528,50.4984,50.5528,14317.0
2016-02-23 12:25:00,55.69,55.76,55.67,55.76,23054.0,50.5438,50.6073,50.5256,50.6073,23054.0
2016-02-23 12:30:00,55.78,55.78,55.65,55.7,24931.0,50.6254,50.6254,50.5075,50.5528,24931.0
2016-02-23 12:35:00,55.71,55.77,55.67,55.76,8771.0,50.5619,50.6164,50.5256,50.6073,8771.0
2016-02-23 12:40:00,55.77,55.87,55.76,55.83,10013.0,50.6164,50.7071,50.6073,50.6708,10013.0
2016-02-23 12:45:00,55.83,55.93,55.83,55.93,16466.0,50.6708,50.7616,50.6708,50.7616,16466.0
2016-02-23 12:50:00,55.93,55.97,55.85,55.91,16616.0,50.7616,50.7979,50.689,50.7434,16616.0
2016-02-23 12:55:00,55.9,55.93,55.88,55.9,26557.0,50.7344,50.7616,50.7162,50.7344,26557.0
2016-02-23 13:00:00,55.89,55.92,55.83,55.83,27908.0,50.7253,50.7525,50.6708,50.6708,27908.0
2016-02-23 13:05:00,55.83,55.9,55.79,55.9,32344.0,50.6708,50.7344,50.6345,50.7344,32344.0
2016-02-23 13:10:00,55.89,56.0,55.89,56.0,38835.0,50.7253,50.8251,50.7253,50.8251,38835.0
2016-02-23 13:15:00,55.99,56.0,55.98,55.99,20672.0,50.816,50.8251,50.807,50.816,20672.0
2016-02-23 13:20:00,55.99,56.0,55.87,55.88,26631.0,50.816,50.8251,50.7071,50.7162,26631.0
2016-02-23 13:25:00,55.86,55.86,55.77,55.85,9641.0,50.6981,50.6981,50.6164,50.689,9641.0
2016-02-23 13:30:00,55.84,55.84,55.72,55.72,13497.0,50.6799,50.6799,50.571,50.571,13497.0
2016-02-23 13:35:00,55.71,55.74,55.68,55.69,9303.0,50.5619,50.5891,50.5347,50.5438,9303.0
2016-02-23 13:40:00,55.69,55.7,55.63,55.63,9576.0,50.5438,50.5528,50.4893,50.4893,9576.0
2016-02-23 13:45:00,55.62,55.64,55.59,55.63,13907.0,50.4802,50.4984,50.453,50.4893,13907.0
2016-02-23 13:50:00,55.63,55.64,55.6,55.6,22070.0,50.4893,50.4984,50.4621,50.4621,22070.0
2016-02-23 13:55:00,55.6,55.63,55.58,55.62,12763.0,50.4621,50.4893,50.4439,50.4802,12763.0
2016-02-23 14:00:00,55.62,55.62,55.59,55.61,25526.0,50.4802,50.4802,50.453,50.4712,25526.0
2016-02-23 14:05:00,55.61,55.63,55.6,55.63,15835.0,50.4712,50.4893,50.4621,50.4893,15835.0
2016-02-23 14:10:00,55.63,55.81,55.6,55.8,21639.0,50.4893,50.6527,50.4621,50.6436,21639.0
2016-02-23 14:15:00,55.8,55.84,55.74,55.8,18040.0,50.6436,50.6799,50.5891,50.6436,18040.0
2016-02-23 14:20:00,55.8,55.8,55.73,55.73,24728.0,50.6436,50.6436,50.5801,50.5801,24728.0
2016-02-23 14:25:00,55.73,55.75,55.69,55.71,30240.0,50.5801,50.5982,50.5438,50.5619,30240.0
2016-02-23 14:30:00,55.71,55.72,55.63,55.7,24827.0,50.5619,50.571,50.4893,50.5528,24827.0
2016-02-23 14:35:00,55.7,55.7,55.62,55.66,13921.0,50.5528,50.5528,50.4802,50.5165,13921.0
2016-02-23 14:40:00,55.66,55.66,55.63,55.63,6981.0,50.5165,50.5165,50.4893,50.4893,6981.0
2016-02-23 14:45:00,55.63,55.64,55.58,55.63,26297.0,50.4893,50.4984,50.4439,50.4893,26297.0
2016-02-23 14:50:00,55.63,55.64,55.42,55.44,25474.0,50.4893,50.4984,50.2987,50.3169,25474.0
2016-02-23 14:55:00,55.45,55.53,55.45,55.5,89015.0,50.3259,50.3986,50.3259,50.3713,89015.0
2016-02-23 15:00:00,55.5,55.52,55.36,55.38,27528.0,50.3713,50.3895,50.2443,50.2624,27528.0
2016-02-23 15:05:00,55.38,55.51,55.37,55.5,20197.0,50.2624,50.3804,50.2533,50.3713,20197.0
2016-02-23 15:10:00,55.5,55.55,55.43,55.43,30277.0,50.3713,50.4167,50.3078,50.3078,30277.0
2016-02-23 15:15:00,55.43,55.5,55.39,55.49,44370.0,50.3078,50.3713,50.2715,50.3622,44370.0
2016-02-23 15:20:00,55.49,55.51,55.4,55.4,23138.0,50.3622,50.3804,50.2806,50.2806,23138.0
2016-02-23 15:25:00,55.4,55.48,55.4,55.44,18329.0,50.2806,50.3532,50.2806,50.3169,18329.0
2016-02-23 15:30:00,55.44,55.51,55.43,55.5,26343.0,50.3169,50.3804,50.3078,50.3713,26343.0
2016-02-23 15:35:00,55.5,55.53,55.49,55.53,39418.0,50.3713,50.3986,50.3622,50.3986,39418.0
2016-02-23 15:40:00,55.53,55.58,55.4,55.4,114525.0,50.3986,50.4439,50.2806,50.2806,114525.0
2016-02-23 15:45:00,55.41,55.47,55.39,55.46,59457.0,50.2896,50.3441,50.2715,50.335,59457.0
2016-02-23 15:50:00,55.46,55.49,55.38,55.39,105461.0,50.335,50.3622,50.2624,50.2715,105461.0
2016-02-23 15:55:00,55.39,55.44,55.33,55.35,327834.0,50.2715,50.3169,50.217,50.2352,327834.0
2016-02-24 09:30:00,55.25,55.38,55.0,55.14,97250.0,50.1444,50.2624,49.9175,50.0446,97250.0
2016-02-24 09:35:00,55.15,55.29,54.95,55.11,37819.0,50.0537,50.1807,49.8721,50.0174,37819.0
2016-02-24 09:40:00,55.08,55.46,55.05,55.26,65051.0,49.9901,50.335,49.9629,50.1535,65051.0
2016-02-24 09:45:00,55.25,55.39,54.99,55.08,58407.0,50.1444,50.2715,49.9085,49.9901,58407.0
2016-02-24 09:50:00,55.06,55.13,54.99,55.09,63355.0,49.972,50.0355,49.9085,49.9992,63355.0
2016-02-24 09:55:00,55.09,55.23,55.05,55.1,41548.0,49.9992,50.1263,49.9629,50.0083,41548.0
2016-02-24 10:00:00,55.1,55.1,54.96,54.96,68917.0,50.0083,50.0083,49.8812,49.8812,68917.0
2016-02-24 10:05:00,54.93,55.01,54.9,54.98,35875.0,49.854,49.9266,49.8268,49.8994,35875.0
2016-02-24 10:10:00,55.0,55.03,54.96,55.01,51940.0,49.9175,49.9448,49.8812,49.9266,51940.0
2016-02-24 10:15:00,55.01,55.06,54.94,54.96,46242.0,49.9266,49.972,49.8631,49.8812,46242.0
2016-02-24 10:20:00,54.97,55.17,54.88,55.16,61126.0,49.8903,50.0718,49.8086,50.0627,61126.0
2016-02-24 10:25:00,55.16,55.16,55.0,55.06,30161.0,50.0627,50.0627,49.9175,49.972,30161.0
2016-02-24 10:30:00,55.07,55.12,54.84,54.97,47813.0,49.9811,50.0264,49.7723,49.8903,47813.0
2016-02-24 10:35:00,54.97,55.08,54.9,55.06,45466.0,49.8903,49.9901,49.8268,49.972,45466.0
2016-02-24 10:40:00,55.05,55.06,54.93,54.96,35253.0,49.9629,49.972,49.854,49.8812,35253.0
2016-02-24 10:45:00,54.97,55.06,54.97,55.06,36047.0,49.8903,49.972,49.8903,49.972,36047.0
2016-02-24 10:50:00,55.05,55.09,54.97,54.98,33403.0,49.9629,49.9992,49.8903,49.8994,33403.0
2016-02-24 10:55:00,54.96,55.06,54.94,55.04,29446.0,49.8812,49.972,49.8631,49.9538,29446.0
2016-02-24 11:00:00,55.05,55.17,55.03,55.16,47888.0,49.9629,50.0718,49.9448,50.0627,47888.0
2016-02-24 11:05:00,55.16,55.18,55.1,55.14,43356.0,50.0627,50.0809,50.0083,50.0446,43356.0
2016-02-24 11:10:00,55.14,55.2,55.08,55.09,58774.0,50.0446,50.099,49.9901,49.9992,58774.0
2016-02-24 11:15:00,55.09,55.12,55.03,55.04,25082.0,49.9992,50.0264,49.9448,49.9538,25082.0
2016-02-24 11:20:00,55.06,55.1,55.0,55.04,43155.0,49.972,50.0083,49.9175,49.9538,43155.0
2016-02-24 11:25:00,55.06,55.32,55.05,55.23,50298.0,49.972,50.208,49.9629,50.1263,50298.0
2016-02-24 11:30:00,55.21,55.27,55.2,55.27,23712.0,50.1081,50.1626,50.099,50.1626,23712.0
2016-02-24 11:35:00,55.27,55.36,55.26,55.35,33578.0,50.1626,50.2443,50.1535,50.2352,33578.0
2016-02-24 11:40:00,55.34,55.49,55.34,55.44,59733.0,50.2261,50.3622,50.2261,50.3169,59733.0
2016-02-24 11:45:00,55.44,55.5,55.39,55.4,88469.0,50.3169,50.3713,50.2715,50.2806,88469.0
2016-02-24 11:50:00,55.4,55.51,55.4,55.51,31737.0,50.2806,50.3804,50.2806,50.3804,31737.0
2016-02-24 11:55:00,55.51,55.55,55.47,55.49,46906.0,50.3804,50.4167,50.3441,50.3622,46906.0
2016-02-24 12:00:00,55.48,55.52,55.4,55.47,34446.0,50.3532,50.3895,50.2806,50.3441,34446.0
2016-02-24 12:05:00,55.47,55.58,55.46,55.55,45450.0,50.3441,50.4439,50.335,50.4167,45450.0
2016-02-24 12:10:00,55.55,55.58,55.47,55.47,14072.0,50.4167,50.4439,50.3441,50.3441,14072.0
2016-02-24 12:15:00,55.46,55.5,55.43,55.45,25925.0,50.335,50.3713,50.3078,50.3259,25925.0
2016-02-24 12:20:00,55.46,55.55,55.45,55.49,24435.0,50.335,50.4167,50.3259,50.3622,24435.0
2016-02-24 12:25:00,55.5,55.5,55.44,55.48,18652.0,50.3713,50.3713,50.3169,50.3532,18652.0
2016-02-24 12:30:00,55.47,55.48,55.39,55.39,24789.0,50.3441,50.3532,50.2715,50.2715,24789.0
2016-02-24 12:35:00,55.39,55.4,55.33,55.35,34703.0,50.2715,50.2806,50.217,50.2352,34703.0
2016-02-24 12:40:00,55.35,55.35,55.28,55.3,22352.0,50.2352,50.2352,50.1717,50.1898,22352.0
2016-02-24 12:45:00,55.3,55.36,55.27,55.36,16279.0,50.1898,50.2443,50.1626,50.2443,16279.0
2016-02-24 12:50:00,55.37,55.5,55.36,55.5,15576.0,50.2533,50.3713,50.2443,50.3713,15576.0
2016-02-24 12:55:00,55.49,55.57,55.46,55.57,29259.0,50.3622,50.4349,50.335,50.4349,29259.0
2016-02-24 13:00:00,55.58,55.61,55.53,55.59,16600.0,50.4439,50.4712,50.3986,50.453,16600.0
2016-02-24 13:05:00,55.59,55.77,55.59,55.75,32701.0,50.453,50.6164,50.453,50.5982,32701.0
2016-02-24 13:10:00,55.75,55.76,55.68,55.68,33866.0,50.5982,50.6073,50.5347,50.5347,33866.0
2016-02-24 13:15:00,55.69,55.7,55.61,55.63,30034.0,50.5438,50.5528,50.4712,50.4893,30034.0
2016-02-24 13:20:00,55.64,55.75,55.63,55.75,36012.0,50.4984,50.5982,50.4893,50.5982,36012.0
2016-02-24 13:25:00,55.74,55.83,55.73,55.79,28675.0,50.5891,50.6708,50.5801,50.6345,28675.0
2016-02-24 13:30:00,55.81,55.81,55.74,55.77,28743.0,50.6527,50.6527,50.5891,50.6164,28743.0
2016-02-24 13:35:00,55.76,55.77,55.72,55.75,13692.0,50.6073,50.6164,50.571,50.5982,13692.0
2016-02-24 13:40:00,55.75,55.87,55.75,55.83,19355.0,50.5982,50.7071,50.5982,50.6708,19355.0
2016-02-24 13:45:00,55.85,55.88,55.8,55.83,26610.0,50.689,50.7162,50.6436,50.6708,26610.0
2016-02-24 13:50:00,55.84,55.85,55.82,55.82,8866.0,50.6799,50.689,50.6618,50.6618,8866.0
2016-02-24 13:55:00,55.83,55.92,55.82,55.87,17482.0,50.6708,50.7525,50.6618,50.7071,17482.0
2016-02-24 14:00:00,55.87,55.88,55.82,55.82,19719.0,50.7071,50.7162,50.6618,50.6618,19719.0
2016-02-24 14:05:00,55.83,56.0,55.81,55.99,37061.0,50.6708,50.8251,50.6527,50.816,37061.0
2016-02-24 14:10:00,56.0,56.07,55.97,56.07,26838.0,50.8251,50.8887,50.7979,50.8887,26838.0
2016-02-24 14:15:00,56.08,56.16,56.08,56.08,29398.0,50.8977,50.9703,50.8977,50.8977,29398.0
2016-02-24 14:20:00,56.08,56.25,56.06,56.25,43495.0,50.8977,51.052,50.8796,51.052,43495.0
2016-02-24 14:25:00,56.24,56.31,56.24,56.24,31615.0,51.0429,51.1065,51.0429,51.0429,31615.0
2016-02-24 14:30:00,56.23,56.24,56.17,56.19,35829.0,51.0339,51.0429,50.9794,50.9976,35829.0
2016-02-24 14:35:00,56.19,56.19,56.1,56.1,47519.0,50.9976,50.9976,50.9159,50.9159,47519.0
2016-02-24 14:40:00,56.11,56.18,56.09,56.15,43996.0,50.925,50.9885,50.9068,50.9613,43996.0
2016-02-24 14:45:00,56.15,56.17,56.04,56.05,43471.0,50.9613,50.9794,50.8614,50.8705,43471.0
2016-02-24 14:50:00,56.05,56.06,55.99,56.02,43849.0,50.8705,50.8796,50.816,50.8433,43849.0
2016-02-24 14:55:00,56.02,56.04,56.01,56.02,20167.0,50.8433,50.8614,50.8342,50.8433,20167.0
2016-02-24 15:00:00,56.03,56.04,55.94,55.95,31961.0,50.8523,50.8614,50.7707,50.7797,31961.0
2016-02-24 15:05:00,55.95,56.23,55.95,56.21,84570.0,50.7797,51.0339,50.7797,51.0157,84570.0
2016-02-24 15:10:00,56.22,56.25,56.17,56.25,38222.0,51.0248,51.052,50.9794,51.052,38222.0
2016-02-24 15:15:00,56.25,56.3,56.22,56.29,29794.0,51.052,51.0974,51.0248,51.0883,29794.0
2016-02-24 15:20:00,56.28,56.38,56.23,56.23,46159.0,51.0792,51.17,51.0339,51.0339,46159.0
2016-02-24 15:25:00,56.24,56.34,56.23,56.3,34358.0,51.0429,51.1337,51.0339,51.0974,34358.0
2016-02-24 15:30:00,56.3,56.31,56.21,56.21,41978.0,51.0974,51.1065,51.0157,51.0157,41978.0
2016-02-24 15:35:00,56.21,56.31,56.17,56.29,50093.0,51.0157,51.1065,50.9794,51.0883,50093.0
2016-02-24 15:40:00,56.29,56.3,55.99,56.02,88506.0,51.0883,51.0974,50.816,50.8433,88506.0
2016-02-24 15:45:00,56.02,56.22,56.02,56.12,103677.0,50.8433,51.0248,50.8433,50.934,103677.0
2016-02-24 15:50:00,56.12,56.29,56.09,56.25,145227.0,50.934,51.0883,50.9068,51.052,145227.0
2016-02-24 15:55:00,56.26,56.3,56.21,56.25,144490.0,51.0611,51.0974,51.0157,51.052,144490.0
2016-02-25 09:30:00,56.55,56.77,56.45,56.69,60237.0,51.3243,51.524,51.2335,51.4514,60237.0
2016-02-25 09:35:00,56.69,56.73,56.16,56.2,33137.0,51.4514,51.4877,50.9703,51.0066,33137.0
2016-02-25 09:40:00,56.22,56.38,55.98,56.07,18474.0,51.0248,51.17,50.807,50.8887,18474.0
2016-02-25 09:45:00,56.13,56.23,56.09,56.15,50170.0,50.9431,51.0339,50.9068,50.9613,50170.0
2016-02-25 09:50:00,56.15,56.18,55.84,55.85,64876.0,50.9613,50.9885,50.6799,50.689,64876.0
2016-02-25 09:55:00,55.83,56.0,55.77,55.84,24633.0,50.6708,50.8251,50.6164,50.6799,24633.0
2016-02-25 10:00:00,55.83,55.87,55.71,55.86,19818.0,50.6708,50.7071,50.5619,50.6981,19818.0
2016-02-25 10:05:00,55.86,55.9,55.79,55.83,18301.0,50.6981,50.7344,50.6345,50.6708,18301.0
2016-02-25 10:10:00,55.83,55.84,55.71,55.82,18575.0,50.6708,50.6799,50.5619,50.6618,18575.0
2016-02-25 10:15:00,55.83,55.99,55.81,55.91,53833.0,50.6708,50.816,50.6527,50.7434,53833.0
2016-02-25 10:20:00,55.9,55.92,55.8,55.81,25073.0,50.7344,50.7525,50.6436,50.6527,25073.0
2016-02-25 10:25:00,55.84,56.07,55.84,56.04,44293.0,50.6799,50.8887,50.6799,50.8614,44293.0
2016-02-25 10:30:00,56.04,56.07,55.9,56.05,31204.0,50.8614,50.8887,50.7344,50.8705,31204.0
2016-02-25 10:35:00,56.04,56.07,55.94,55.95,23775.0,50.8614,50.8887,50.7707,50.7797,23775.0
2016-02-25 10:40:00,55.97,56.13,55.94,56.1,40728.0,50.7979,50.9431,50.7707,50.9159,40728.0
2016-02-25 10:45:00,56.11,56.13,55.97,56.08,24683.0,50.925,50.9431,50.7979,50.8977,24683.0
2016-02-25 10:50:00,56.09,56.25,56.09,56.22,28091.0,50.9068,51.052,50.9068,51.0248,28091.0
2016-02-25 10:55:00,56.21,56.29,56.12,56.16,21905.0,51.0157,51.0883,50.934,50.9703,21905.0
2016-02-25 11:00:00,56.17,56.21,56.07,56.08,18190.0,50.9794,51.0157,50.8887,50.8977,18190.0
2016-02-25 11:05:00,56.06,56.15,55.99,56.11,12184.0,50.8796,50.9613,50.816,50.925,12184.0
2016-02-25 11:10:00,56.11,56.14,56.0,56.05,24917.0,50.925,50.9522,50.8251,50.8705,24917.0
2016-02-25 11:15:00,56.04,56.07,55.94,55.94,9300.0,50.8614,50.8887,50.7707,50.7707,9300.0
2016-02-25 11:20:00,55.94,56.02,55.93,56.02,11160.0,50.7707,50.8433,50.7616,50.8433,11160.0
2016-02-25 11:25:00,56.01,56.05,55.94,55.94,22417.0,50.8342,50.8705,50.7707,50.7707,22417.0
2016-02-25 11:30:00,55.94,56.06,55.94,56.01,37801.0,50.7707,50.8796,50.7707,50.8342,37801.0
2016-02-25 11:35:00,56.02,56.04,55.98,55.98,24893.0,50.8433,50.8614,50.807,50.807,24893.0
2016-02-25 11:40:00,55.98,56.0,55.83,55.84,19296.0,50.807,50.8251,50.6708,50.6799,19296.0
2016-02-25 11:45:00,55.84,55.85,55.8,55.8,18888.0,50.6799,50.689,50.6436,50.6436,18888.0
2016-02-25 11:50:00,55.81,55.96,55.8,55.96,28442.0,50.6527,50.7888,50.6436,50.7888,28442.0
2016-02-25 11:55:00,55.96,56.08,55.95,56.01,27654.0,50.7888,50.8977,50.7797,50.8342,27654.0
2016-02-25 12:00:00,56.03,56.06,55.94,55.97,34105.0,50.8523,50.8796,50.7707,50.7979,34105.0
2016-02-25 12:05:00,55.97,55.97,55.88,55.93,13897.0,50.7979,50.7979,50.7162,50.7616,13897.0
2016-02-25 12:10:00,55.93,56.0,55.9,55.98,25471.0,50.7616,50.8251,50.7344,50.807,25471.0
2016-02-25 12:15:00,55.99,56.01,55.94,55.99,40965.0,50.816,50.8342,50.7707,50.816,40965.0
2016-02-25 12:20:00,55.99,56.0,55.96,55.96,10181.0,50.816,50.8251,50.7888,50.7888,10181.0
2016-02-25 12:25:00,55.95,55.97,55.92,55.96,13409.0,50.7797,50.7979,50.7525,50.7888,13409.0
2016-02-25 12:30:00,55.96,55.96,55.87,55.89,29879.0,50.7888,50.7888,50.7071,50.7253,29879.0
2016-02-25 12:35:00,55.89,55.97,55.88,55.91,35557.0,50.7253,50.7979,50.7162,50.7434,35557.0
2016-02-25 12:40:00,55.92,55.96,55.9,55.95,11906.0,50.7525,50.7888,50.7344,50.7797,11906.0
2016-02-25 12:45:00,55.95,55.96,55.87,55.93,16879.0,50.7797,50.7888,50.7071,50.7616,16879.0
2016-02-25 12:50:00,55.93,56.01,55.92,56.0,37119.0,50.7616,50.8342,50.7525,50.8251,37119.0
2016-02-25 12:55:00,56.0,56.01,55.92,56.0,15608.0,50.8251,50.8342,50.7525,50.8251,15608.0
2016-02-25 13:00:00,55.99,56.0,55.96,56.0,28232.0,50.816,50.8251,50.7888,50.8251,28232.0
2016-02-25 13:05:00,56.0,56.11,56.0,56.08,12612.0,50.8251,50.925,50.8251,50.8977,12612.0
2016-02-25 13:10:00,56.07,56.11,56.04,56.1,12278.0,50.8887,50.925,50.8614,50.9159,12278.0
2016-02-25 13:15:00,56.09,56.12,56.09,56.1,22803.0,50.9068,50.934,50.9068,50.9159,22803.0
2016-02-25 13:20:00,56.12,56.13,56.03,56.1,47603.0,50.934,50.9431,50.8523,50.9159,47603.0
2016-02-25 13:25:00,56.11,56.11,56.03,56.09,16200.0,50.925,50.925,50.8523,50.9068,16200.0
2016-02-25 13:30:00,56.1,56.16,56.07,56.09,21517.0,50.9159,50.9703,50.8887,50.9068,21517.0
2016-02-25 13:35:00,56.1,56.16,56.08,56.14,26134.0,50.9159,50.9703,50.8977,50.9522,26134.0
2016-02-25 13:40:00,56.15,56.2,56.11,56.19,29204.0,50.9613,51.0066,50.925,50.9976,29204.0
2016-02-25 13:45:00,56.19,56.26,56.15,56.24,33937.0,50.9976,51.0611,50.9613,51.0429,33937.0
2016-02-25 13:50:00,56.24,56.3,56.22,56.22,31127.0,51.0429,51.0974,51.0248,51.0248,31127.0
2016-02-25 13:55:00,56.23,56.25,56.19,56.22,16718.0,51.0339,51.052,50.9976,51.0248,16718.0
2016-02-25 14:00:00,56.22,56.26,56.16,56.24,30827.0,51.0248,51.0611,50.9703,51.0429,30827.0
2016-02-25 14:05:00,56.23,56.24,56.12,56.22,14032.0,51.0339,51.0429,50.934,51.0248,14032.0
2016-02-25 14:10:00,56.22,56.31,56.19,56.31,11073.0,51.0248,51.1065,50.9976,51.1065,11073.0
2016-02-25 14:15:00,56.31,56.42,56.31,56.41,25815.0,51.1065,51.2063,51.1065,51.1972,25815.0
2016-02-25 14:20:00,56.42,56.51,56.41,56.5,21516.0,51.2063,51.288,51.1972,51.2789,21516.0
2016-02-25 14:25:00,56.49,56.52,56.46,56.52,20441.0,51.2698,51.2971,51.2426,51.2971,20441.0
2016-02-25 14:30:00,56.52,56.58,56.52,56.54,27221.0,51.2971,51.3515,51.2971,51.3152,27221.0
2016-02-25 14:35:00,56.54,56.54,56.43,56.43,15530.0,51.3152,51.3152,51.2154,51.2154,15530.0
2016-02-25 14:40:00,56.43,56.43,56.39,56.41,8600.0,51.2154,51.2154,51.1791,51.1972,8600.0
2016-02-25 14:45:00,56.39,56.43,56.37,56.43,12479.0,51.1791,51.2154,51.1609,51.2154,12479.0
2016-02-25 14:50:00,56.43,56.47,56.41,56.41,31002.0,51.2154,51.2517,51.1972,51.1972,31002.0
2016-02-25 14:55:00,56.41,56.42,56.35,56.4,16712.0,51.1972,51.2063,51.1428,51.1882,16712.0
2016-02-25 15:00:00,56.38,56.49,56.38,56.49,26398.0,51.17,51.2698,51.17,51.2698,26398.0
2016-02-25 15:05:00,56.5,56.57,56.49,56.57,15042.0,51.2789,51.3424,51.2698,51.3424,15042.0
2016-02-25 15:10:00,56.58,56.62,56.55,56.61,30208.0,51.3515,51.3878,51.3243,51.3788,30208.0
2016-02-25 15:15:00,56.62,56.62,56.51,56.52,27478.0,51.3878,51.3878,51.288,51.2971,27478.0
2016-02-25 15:20:00,56.53,56.56,56.51,56.54,62512.0,51.3061,51.3334,51.288,51.3152,62512.0
2016-02-25 15:25:00,56.53,56.53,56.43,56.46,30635.0,51.3061,51.3061,51.2154,51.2426,30635.0
2016-02-25 15:30:00,56.47,56.51,56.43,56.45,38968.0,51.2517,51.288,51.2154,51.2335,38968.0
2016-02-25 15:35:00,56.45,56.47,56.39,56.41,91340.0,51.2335,51.2517,51.1791,51.1972,91340.0
2016-02-25 15:40:00,56.42,56.46,56.39,56.43,98311.0,51.2063,51.2426,51.1791,51.2154,98311.0
2016-02-25 15:45:00,56.43,56.51,56.41,56.5,52963.0,51.2154,51.288,51.1972,51.2789,52963.0
2016-02-25 15:50:00,56.5,56.51,56.46,56.47,65107.0,51.2789,51.288,51.2426,51.2517,65107.0
2016-02-25 15:55:00,56.47,56.54,56.45,56.54,180046.0,51.2517,51.3152,51.2335,51.3152,180046.0
2016-02-26 09:30:00,56.77,56.82,56.02,56.11,41496.0,51.524,51.5693,50.8433,50.925,41496.0
2016-02-26 09:35:00,56.17,56.57,56.06,56.35,42582.0,50.9794,51.3424,50.8796,51.1428,42582.0
2016-02-26 09:40:00,56.37,56.51,56.03,56.18,67311.0,51.1609,51.288,50.8523,50.9885,67311.0
2016-02-26 09:45:00,56.2,56.22,55.75,55.76,36677.0,51.0066,51.0248,50.5982,50.6073,36677.0
2016-02-26 09:50:00,55.78,56.03,55.73,55.98,16727.0,50.6254,50.8523,50.5801,50.807,16727.0
2016-02-26 09:55:00,55.94,56.07,55.81,55.9,36250.0,50.7707,50.8887,50.6527,50.7344,36250.0
2016-02-26 10:00:00,55.88,55.88,55.66,55.67,31957.0,50.7162,50.7162,50.5165,50.5256,31957.0
2016-02-26 10:05:00,55.67,55.89,55.64,55.76,30833.0,50.5256,50.7253,50.4984,50.6073,30833.0
2016-02-26 10:10:00,55.75,55.92,55.72,55.89,16701.0,50.5982,50.7525,50.571,50.7253,16701.0
2016-02-26 10:15:00,55.9,56.0,55.77,55.91,31858.0,50.7344,50.8251,50.6164,50.7434,31858.0
2016-02-26 10:20:00,55.91,55.91,55.76,55.84,16108.0,50.7434,50.7434,50.6073,50.6799,16108.0
2016-02-26 10:25:00,55.82,55.95,55.8,55.85,16823.0,50.6618,50.7797,50.6436,50.689,16823.0
2016-02-26 10:30:00,55.89,56.0,55.84,55.95,26002.0,50.7253,50.8251,50.6799,50.7797,26002.0
2016-02-26 10:35:00,55.97,56.15,55.96,56.11,22883.0,50.7979,50.9613,50.7888,50.925,22883.0
2016-02-26 10:40:00,56.15,56.18,56.03,56.06,17956.0,50.9613,50.9885,50.8523,50.8796,17956.0
2016-02-26 10:45:00,56.09,56.2,56.07,56.2,15607.0,50.9068,51.0066,50.8887,51.0066,15607.0
2016-02-26 10:50:00,56.21,56.21,56.06,56.14,12544.0,51.0157,51.0157,50.8796,50.9522,12544.0
2016-02-26 10:55:00,56.12,56.2,56.03,56.2,12801.0,50.934,51.0066,50.8523,51.0066,12801.0
2016-02-26 11:00:00,56.2,56.2,56.09,56.12,17302.0,51.0066,51.0066,50.9068,50.934,17302.0
2016-02-26 11:05:00,56.13,56.2,56.1,56.19,30172.0,50.9431,51.0066,50.9159,50.9976,30172.0
2016-02-26 11:10:00,56.18,56.23,56.15,56.18,16456.0,50.9885,51.0339,50.9613,50.9885,16456.0
2016-02-26 11:15:00,56.17,56.17,55.98,56.0,26342.0,50.9794,50.9794,50.807,50.8251,26342.0
2016-02-26 11:20:00,56.01,56.08,55.98,56.06,20101.0,50.8342,50.8977,50.807,50.8796,20101.0
2016-02-26 11:25:00,56.05,56.11,55.99,56.09,20099.0,50.8705,50.925,50.816,50.9068,20099.0
2016-02-26 11:30:00,56.08,56.17,56.03,56.11,42637.0,50.8977,50.9794,50.8523,50.925,42637.0
2016-02-26 11:35:00,56.11,56.11,56.04,56.04,26992.0,50.925,50.925,50.8614,50.8614,26992.0
2016-02-26 11:40:00,56.02,56.04,55.89,55.95,20762.0,50.8433,50.8614,50.7253,50.7797,20762.0
2016-02-26 11:45:00,55.95,56.11,55.94,56.1,19379.0,50.7797,50.925,50.7707,50.9159,19379.0
2016-02-26 11:50:00,56.1,56.1,56.02,56.02,14261.0,50.9159,50.9159,50.8433,50.8433,14261.0
2016-02-26 11:55:00,56.04,56.11,56.01,56.07,13645.0,50.8614,50.925,50.8342,50.8887,13645.0
2016-02-26 12:00:00,56.06,56.06,55.94,56.04,16560.0,50.8796,50.8796,50.7707,50.8614,16560.0
2016-02-26 12:05:00,56.03,56.1,55.94,56.07,17370.0,50.8523,50.9159,50.7707,50.8887,17370.0
2016-02-26 12:10:00,56.07,56.1,56.0,56.07,11518.0,50.8887,50.9159,50.8251,50.8887,11518.0
2016-02-26 12:15:00,56.09,56.11,56.06,56.08,20757.0,50.9068,50.925,50.8796,50.8977,20757.0
2016-02-26 12:20:00,56.08,56.1,55.98,56.0,27726.0,50.8977,50.9159,50.807,50.8251,27726.0
2016-02-26 12:25:00,55.99,56.0,55.94,55.99,15456.0,50.816,50.8251,50.7707,50.816,15456.0
2016-02-26 12:30:00,56.0,56.01,55.97,55.99,31573.0,50.8251,50.8342,50.7979,50.816,31573.0
2016-02-26 12:35:00,55.99,56.01,55.95,55.99,12831.0,50.816,50.8342,50.7797,50.816,12831.0
2016-02-26 12:40:00,55.99,56.0,55.92,55.95,14363.0,50.816,50.8251,50.7525,50.7797,14363.0
2016-02-26 12:45:00,55.95,55.99,55.9,55.96,21659.0,50.7797,50.816,50.7344,50.7888,21659.0
2016-02-26 12:50:00,55.97,56.04,55.96,56.02,20638.0,50.7979,50.8614,50.7888,50.8433,20638.0
2016-02-26 12:55:00,56.04,56.23,56.04,56.21,10701.0,50.8614,51.0339,50.8614,51.0157,10701.0
2016-02-26 13:00:00,56.23,56.28,56.2,56.25,12499.0,51.0339,51.0792,51.0066,51.052,12499.0
2016-02-26 13:05:00,56.24,56.27,56.21,56.21,11891.0,51.0429,51.0702,51.0157,51.0157,11891.0
2016-02-26 13:10:00,56.21,56.24,56.19,56.19,13491.0,51.0157,51.0429,50.9976,50.9976,13491.0
2016-02-26 13:15:00,56.19,56.22,56.18,56.21,8666.0,50.9976,51.0248,50.9885,51.0157,8666.0
2016-02-26 13:20:00,56.22,56.26,56.19,56.19,15999.0,51.0248,51.0611,50.9976,50.9976,15999.0
2016-02-26 13:25:00,56.19,56.26,56.19,56.25,12080.0,50.9976,51.0611,50.9976,51.052,12080.0
2016-02-26 13:30:00,56.25,56.26,56.19,56.22,13595.0,51.052,51.0611,50.9976,51.0248,13595.0
2016-02-26 13:35:00,56.22,56.35,56.22,56.32,30075.0,51.0248,51.1428,51.0248,51.1155,30075.0
2016-02-26 13:40:00,56.32,56.37,56.23,56.26,18694.0,51.1155,51.1609,51.0339,51.0611,18694.0
2016-02-26 13:45:00,56.26,56.31,56.24,56.28,14292.0,51.0611,51.1065,51.0429,51.0792,14292.0
2016-02-26 13:50:00,56.27,56.27,56.13,56.19,16780.0,51.0702,51.0702,50.9431,50.9976,16780.0
2016-02-26 13:55:00,56.18,56.2,56.11,56.17,25136.0,50.9885,51.0066,50.925,50.9794,25136.0
2016-02-26 14:00:00,56.17,56.25,56.17,56.23,16794.0,50.9794,51.052,50.9794,51.0339,16794.0
2016-02-26 14:05:00,56.24,56.29,56.21,56.26,29208.0,51.0429,51.0883,51.0157,51.0611,29208.0
2016-02-26 14:10:00,56.25,56.26,56.18,56.2,35997.0,51.052,51.0611,50.9885,51.0066,35997.0
2016-02-26 14:15:00,56.2,56.22,56.15,56.18,51100.0,51.0066,51.0248,50.9613,50.9885,51100.0
2016-02-26 14:20:00,56.18,56.21,56.1,56.2,66816.0,50.9885,51.0157,50.9159,51.0066,66816.0
2016-02-26 14:25:00,56.2,56.23,56.18,56.22,24494.0,51.0066,51.0339,50.9885,51.0248,24494.0
2016-02-26 14:30:00,56.22,56.25,56.19,56.2,15452.0,51.0248,51.052,50.9976,51.0066,15452.0
2016-02-26 14:35:00,56.21,56.21,56.03,56.04,19255.0,51.0157,51.0157,50.8523,50.8614,19255.0
2016-02-26 14:40:00,56.04,56.12,56.04,56.12,12515.0,50.8614,50.934,50.8614,50.934,12515.0
2016-02-26 14:45:00,56.13,56.2,56.12,56.18,16779.0,50.9431,51.0066,50.934,50.9885,16779.0
2016-02-26 14:50:00,56.18,56.19,56.1,56.1,16812.0,50.9885,50.9976,50.9159,50.9159,16812.0
2016-02-26 14:55:00,56.11,56.15,56.09,56.09,13666.0,50.925,50.9613,50.9068,50.9068,13666.0
2016-02-26 15:00:00,56.09,56.31,56.07,56.3,20301.0,50.9068,51.1065,50.8887,51.0974,20301.0
2016-02-26 15:05:00,56.31,56.38,56.29,56.34,18274.0,51.1065,51.17,51.0883,51.1337,18274.0
2016-02-26 15:10:00,56.35,56.36,56.28,56.29,19938.0,51.1428,51.1519,51.0792,51.0883,19938.0
2016-02-26 15:15:00,56.28,56.36,56.27,56.34,20833.0,51.0792,51.1519,51.0702,51.1337,20833.0
2016-02-26 15:20:00,56.34,56.37,56.31,56.32,16405.0,51.1337,51.1609,51.1065,51.1155,16405.0
2016-02-26 15:25:00,56.33,56.34,56.23,56.26,24338.0,51.1246,51.1337,51.0339,51.0611,24338.0
2016-02-26 15:30:00,56.27,56.36,56.26,56.34,24639.0,51.0702,51.1519,51.0611,51.1337,24639.0
2016-02-26 15:35:00,56.35,56.35,56.23,56.26,25448.0,51.1428,51.1428,51.0339,51.0611,25448.0
2016-02-26 15:40:00,56.27,56.34,56.27,56.32,38688.0,51.0702,51.1337,51.0702,51.1155,38688.0
2016-02-26 15:45:00,56.33,56.39,56.33,56.37,28594.0,51.1246,51.1791,51.1246,51.1609,28594.0
2016-02-26 15:50:00,56.37,56.41,56.37,56.39,70681.0,51.1609,51.1972,51.1609,51.1791,70681.0
2016-02-26 15:55:00,56.39,56.4,56.25,56.28,132016.0,51.1791,51.1882,51.052,51.0792,132016.0
2016-02-29 09:30:00,56.1,56.28,55.82,55.96,52415.0,50.9159,51.0792,50.6618,50.7888,52415.0
2016-02-29 09:35:00,56.0,56.15,55.93,56.03,27526.0,50.8251,50.9613,50.7616,50.8523,27526.0
2016-02-29 09:40:00,56.04,56.13,55.93,55.96,46010.0,50.8614,50.9431,50.7616,50.7888,46010.0
2016-02-29 09:45:00,55.98,56.18,55.89,56.02,29068.0,50.807,50.9885,50.7253,50.8433,29068.0
2016-02-29 09:50:00,56.04,56.1,55.77,55.92,29796.0,50.8614,50.9159,50.6164,50.7525,29796.0
2016-02-29 09:55:00,55.92,55.92,55.78,55.78,33466.0,50.7525,50.7525,50.6254,50.6254,33466.0
2016-02-29 10:00:00,55.76,56.03,55.76,55.95,30966.0,50.6073,50.8523,50.6073,50.7797,30966.0
2016-02-29 10:05:00,55.99,56.04,55.9,55.9,15139.0,50.816,50.8614,50.7344,50.7344,15139.0
2016-02-29 10:10:00,55.91,55.97,55.85,55.9,19808.0,50.7434,50.7979,50.689,50.7344,19808.0
2016-02-29 10:15:00,55.91,55.94,55.86,55.9,32748.0,50.7434,50.7707,50.6981,50.7344,32748.0
2016-02-29 10:20:00,55.88,56.1,55.88,56.1,17844.0,50.7162,50.9159,50.7162,50.9159,17844.0
2016-02-29 10:25:00,56.12,56.12,55.92,55.92,18356.0,50.934,50.934,50.7525,50.7525,18356.0
2016-02-29 10:30:00,55.91,56.04,55.89,55.98,13880.0,50.7434,50.8614,50.7253,50.807,13880.0
2016-02-29 10:35:00,55.98,56.03,55.94,56.03,17591.0,50.807,50.8523,50.7707,50.8523,17591.0
2016-02-29 10:40:00,56.03,56.12,56.01,56.09,11029.0,50.8523,50.934,50.8342,50.9068,11029.0
2016-02-29 10:45:00,56.09,56.1,56.04,56.09,17420.0,50.9068,50.9159,50.8614,50.9068,17420.0
2016-02-29 10:50:00,56.09,56.11,56.02,56.1,30765.0,50.9068,50.925,50.8433,50.9159,30765.0
2016-02-29 10:55:00,56.1,56.29,56.08,56.29,22908.0,50.9159,51.0883,50.8977,51.0883,22908.0
2016-02-29 11:00:00,56.29,56.33,56.22,56.29,20876.0,51.0883,51.1246,51.0248,51.0883,20876.0
2016-02-29 11:05:00,56.3,56.34,56.26,56.32,15770.0,51.0974,51.1337,51.0611,51.1155,15770.0
2016-02-29 11:10:00,56.32,56.43,56.3,56.39,20903.0,51.1155,51.2154,51.0974,51.1791,20903.0
2016-02-29 11:15:00,56.4,56.41,56.36,56.36,11263.0,51.1882,51.1972,51.1519,51.1519,11263.0
2016-02-29 11:20:00,56.36,56.36,56.27,56.31,16452.0,51.1519,51.1519,51.0702,51.1065,16452.0
2016-02-29 11:25:00,56.32,56.37,56.24,56.24,23812.0,51.1155,51.1609,51.0429,51.0429,23812.0
2016-02-29 11:30:00,56.24,56.29,56.2,56.25,20883.0,51.0429,51.0883,51.0066,51.052,20883.0
2016-02-29 11:35:00,56.25,56.52,56.22,56.5,29958.0,51.052,51.2971,51.0248,51.2789,29958.0
2016-02-29 11:40:00,56.53,56.54,56.41,56.46,13930.0,51.3061,51.3152,51.1972,51.2426,13930.0
2016-02-29 11:45:00,56.47,56.55,56.45,56.45,19630.0,51.2517,51.3243,51.2335,51.2335,19630.0
2016-02-29 11:50:00,56.45,56.49,56.37,56.48,19101.0,51.2335,51.2698,51.1609,51.2608,19101.0
2016-02-29 11:55:00,56.48,56.49,56.36,56.47,25233.0,51.2608,51.2698,51.1519,51.2517,25233.0
2016-02-29 12:00:00,56.46,56.53,56.45,56.49,15532.0,51.2426,51.3061,51.2335,51.2698,15532.0
2016-02-29 12:05:00,56.5,56.54,56.49,56.52,17383.0,51.2789,51.3152,51.2698,51.2971,17383.0
2016-02-29 12:10:00,56.53,56.57,56.5,56.54,10578.0,51.3061,51.3424,51.2789,51.3152,10578.0
2016-02-29 12:15:00,56.54,56.56,56.46,56.54,11550.0,51.3152,51.3334,51.2426,51.3152,11550.0
2016-02-29 12:20:00,56.55,56.55,56.47,56.47,10160.0,51.3243,51.3243,51.2517,51.2517,10160.0
2016-02-29 12:25:00,56.46,56.5,56.43,56.47,11563.0,51.2426,51.2789,51.2154,51.2517,11563.0
2016-02-29 12:30:00,56.46,56.47,56.33,56.37,15933.0,51.2426,51.2517,51.1246,51.1609,15933.0
2016-02-29 12:35:00,56.37,56.38,56.26,56.31,17778.0,51.1609,51.17,51.0611,51.1065,17778.0
2016-02-29 12:40:00,56.35,56.42,56.31,56.37,7880.0,51.1428,51.2063,51.1065,51.1609,7880.0
2016-02-29 12:45:00,56.37,56.39,56.27,56.28,12595.0,51.1609,51.1791,51.0702,51.0792,12595.0
2016-02-29 12:50:00,56.29,56.34,56.27,56.27,7989.0,51.0883,51.1337,51.0702,51.0702,7989.0
2016-02-29 12:55:00,56.28,56.34,56.26,56.34,8387.0,51.0792,51.1337,51.0611,51.1337,8387.0
2016-02-29 13:00:00,56.34,56.39,56.28,56.28,23613.0,51.1337,51.1791,51.0792,51.0792,23613.0
2016-02-29 13:05:00,56.28,56.31,56.23,56.31,10170.0,51.0792,51.1065,51.0339,51.1065,10170.0
2016-02-29 13:10:00,56.3,56.3,56.22,56.28,7518.0,51.0974,51.0974,51.0248,51.0792,7518.0
2016-02-29 13:15:00,56.29,56.34,56.25,56.27,10724.0,51.0883,51.1337,51.052,51.0702,10724.0
2016-02-29 13:20:00,56.28,56.28,56.2,56.22,11269.0,51.0792,51.0792,51.0066,51.0248,11269.0
2016-02-29 13:25:00,56.22,56.24,56.13,56.15,19631.0,51.0248,51.0429,50.9431,50.9613,19631.0
2016-02-29 13:30:00,56.14,56.14,56.07,56.08,12733.0,50.9522,50.9522,50.8887,50.8977,12733.0
2016-02-29 13:35:00,56.09,56.15,56.08,56.11,9826.0,50.9068,50.9613,50.8977,50.925,9826.0
2016-02-29 13:40:00,56.11,56.16,56.06,56.11,12400.0,50.925,50.9703,50.8796,50.925,12400.0
2016-02-29 13:45:00,56.13,56.19,56.11,56.18,9933.0,50.9431,50.9976,50.925,50.9885,9933.0
2016-02-29 13:50:00,56.19,56.19,56.11,56.13,21448.0,50.9976,50.9976,50.925,50.9431,21448.0
2016-02-29 13:55:00,56.12,56.16,56.1,56.14,15814.0,50.934,50.9703,50.9159,50.9522,15814.0
2016-02-29 14:00:00,56.14,56.17,56.11,56.12,14473.0,50.9522,50.9794,50.925,50.934,14473.0
2016-02-29 14:05:00,56.13,56.18,56.04,56.09,58916.0,50.9431,50.9885,50.8614,50.9068,58916.0
2016-02-29 14:10:00,56.1,56.11,55.98,55.98,12495.0,50.9159,50.925,50.807,50.807,12495.0
2016-02-29 14:15:00,55.99,56.03,55.96,55.99,26852.0,50.816,50.8523,50.7888,50.816,26852.0
2016-02-29 14:20:00,55.99,55.99,55.8,55.84,32370.0,50.816,50.816,50.6436,50.6799,32370.0
2016-02-29 14:25:00,55.84,56.05,55.8,56.05,58860.0,50.6799,50.8705,50.6436,50.8705,58860.0
2016-02-29 14:30:00,56.05,56.08,55.98,56.08,47358.0,50.8705,50.8977,50.807,50.8977,47358.0
2016-02-29 14:35:00,56.07,56.1,56.03,56.09,21946.0,50.8887,50.9159,50.8523,50.9068,21946.0
2016-02-29 14:40:00,56.08,56.12,55.96,56.01,34082.0,50.8977,50.934,50.7888,50.8342,34082.0
2016-02-29 14:45:00,56.01,56.01,55.92,55.96,12807.0,50.8342,50.8342,50.7525,50.7888,12807.0
2016-02-29 14:50:00,55.96,56.01,55.93,55.96,14765.0,50.7888,50.8342,50.7616,50.7888,14765.0
2016-02-29 14:55:00,55.97,56.01,55.94,55.97,25551.0,50.7979,50.8342,50.7707,50.7979,25551.0
2016-02-29 15:00:00,55.96,55.99,55.87,55.93,48097.0,50.7888,50.816,50.7071,50.7616,48097.0
2016-02-29 15:05:00,55.93,55.93,55.79,55.84,43386.0,50.7616,50.7616,50.6345,50.6799,43386.0
2016-02-29 15:10:00,55.84,55.84,55.65,55.66,65867.0,50.6799,50.6799,50.5075,50.5165,65867.0
2016-02-29 15:15:00,55.65,55.65,55.58,55.61,46237.0,50.5075,50.5075,50.4439,50.4712,46237.0
2016-02-29 15:20:00,55.6,55.67,55.59,55.6,46407.0,50.4621,50.5256,50.453,50.4621,46407.0
2016-02-29 15:25:00,55.59,55.63,55.58,55.6,70387.0,50.453,50.4893,50.4439,50.4621,70387.0
2016-02-29 15:30:00,55.6,55.61,55.53,55.55,89016.0,50.4621,50.4712,50.3986,50.4167,89016.0
2016-02-29 15:35:00,55.54,55.55,55.47,55.53,105976.0,50.4076,50.4167,50.3441,50.3986,105976.0
2016-02-29 15:40:00,55.53,55.56,55.49,55.56,100657.0,50.3986,50.4258,50.3622,50.4258,100657.0
2016-02-29 15:45:00,55.55,55.58,55.45,55.47,143551.0,50.4167,50.4439,50.3259,50.3441,143551.0
2016-02-29 15:50:00,55.38,55.47,55.03,55.14,526025.0,50.2624,50.3441,49.9448,50.0446,526025.0
2016-02-29 15:55:00,55.14,55.21,54.92,54.98,840070.0,50.0446,50.1081,49.8449,49.8994,840070.0
2016-03-01 09:30:00,55.45,55.85,55.37,55.59,99465.0,50.3259,50.689,50.2533,50.453,99465.0
2016-03-01 09:35:00,55.62,55.97,55.62,55.65,81009.0,50.4802,50.7979,50.4802,50.5075,81009.0
2016-03-01 09:40:00,55.65,55.68,55.36,55.53,56212.0,50.5075,50.5347,50.2443,50.3986,56212.0
2016-03-01 09:45:00,55.52,55.79,55.51,55.66,68722.0,50.3895,50.6345,50.3804,50.5165,68722.0
2016-03-01 09:50:00,55.65,55.84,55.65,55.71,22282.0,50.5075,50.6799,50.5075,50.5619,22282.0
2016-03-01 09:55:00,55.71,55.94,55.66,55.78,28292.0,50.5619,50.7707,50.5165,50.6254,28292.0
2016-03-01 10:00:00,55.79,56.11,55.77,55.86,43342.0,50.6345,50.925,50.6164,50.6981,43342.0
2016-03-01 10:05:00,55.89,55.91,55.77,55.82,31537.0,50.7253,50.7434,50.6164,50.6618,31537.0
2016-03-01 10:10:00,55.83,55.9,55.59,55.69,33225.0,50.6708,50.7344,50.453,50.5438,33225.0
2016-03-01 10:15:00,55.69,55.7,55.59,55.59,42548.0,50.5438,50.5528,50.453,50.453,42548.0
2016-03-01 10:20:00,55.61,55.79,55.61,55.75,46552.0,50.4712,50.6345,50.4712,50.5982,46552.0
2016-03-01 10:25:00,55.76,55.87,55.71,55.71,58948.0,50.6073,50.7071,50.5619,50.5619,58948.0
2016-03-01 10:30:00,55.71,55.8,55.64,55.77,36588.0,50.5619,50.6436,50.4984,50.6164,36588.0
2016-03-01 10:35:00,55.77,55.94,55.77,55.94,43937.0,50.6164,50.7707,50.6164,50.7707,43937.0
2016-03-01 10:40:00,55.95,55.99,55.85,55.87,23610.0,50.7797,50.816,50.689,50.7071,23610.0
2016-03-01 10:45:00,55.87,55.88,55.71,55.72,20121.0,50.7071,50.7162,50.5619,50.571,20121.0
2016-03-01 10:50:00,55.72,55.9,55.69,55.9,36279.0,50.571,50.7344,50.5438,50.7344,36279.0
2016-03-01 10:55:00,55.9,55.9,55.66,55.73,36668.0,50.7344,50.7344,50.5165,50.5801,36668.0
2016-03-01 11:00:00,55.73,55.85,55.73,55.77,30173.0,50.5801,50.689,50.5801,50.6164,30173.0
2016-03-01 11:05:00,55.78,55.97,55.78,55.97,36603.0,50.6254,50.7979,50.6254,50.7979,36603.0
2016-03-01 11:10:00,55.97,56.08,55.88,55.88,22883.0,50.7979,50.8977,50.7162,50.7162,22883.0
2016-03-01 11:15:00,55.89,56.15,55.89,56.15,33395.0,50.7253,50.9613,50.7253,50.9613,33395.0
2016-03-01 11:20:00,56.14,56.15,56.01,56.13,25354.0,50.9522,50.9613,50.8342,50.9431,25354.0
2016-03-01 11:25:00,56.13,56.18,56.05,56.09,30264.0,50.9431,50.9885,50.8705,50.9068,30264.0
2016-03-01 11:30:00,56.08,56.12,56.0,56.08,24530.0,50.8977,50.934,50.8251,50.8977,24530.0
2016-03-01 11:35:00,56.09,56.11,56.02,56.08,44586.0,50.9068,50.925,50.8433,50.8977,44586.0
2016-03-01 11:40:00,56.09,56.14,56.07,56.11,20895.0,50.9068,50.9522,50.8887,50.925,20895.0
2016-03-01 11:45:00,56.09,56.27,56.08,56.27,38883.0,50.9068,51.0702,50.8977,51.0702,38883.0
2016-03-01 11:50:00,56.27,56.34,56.25,56.3,25745.0,51.0702,51.1337,51.052,51.0974,25745.0
2016-03-01 11:55:00,56.31,56.31,56.24,56.26,24671.0,51.1065,51.1065,51.0429,51.0611,24671.0
2016-03-01 12:00:00,56.26,56.4,56.26,56.36,38468.0,51.0611,51.1882,51.0611,51.1519,38468.0
2016-03-01 12:05:00,56.36,56.52,56.36,56.49,46999.0,51.1519,51.2971,51.1519,51.2698,46999.0
2016-03-01 12:10:00,56.48,56.53,56.46,56.49,21566.0,51.2608,51.3061,51.2426,51.2698,21566.0
2016-03-01 12:15:00,56.48,56.5,56.34,56.34,35915.0,51.2608,51.2789,51.1337,51.1337,35915.0
2016-03-01 12:20:00,56.35,56.4,56.27,56.27,24167.0,51.1428,51.1882,51.0702,51.0702,24167.0
2016-03-01 12:25:00,56.28,56.4,56.27,56.39,21883.0,51.0792,51.1882,51.0702,51.1791,21883.0
2016-03-01 12:30:00,56.39,56.42,56.33,56.41,35902.0,51.1791,51.2063,51.1246,51.1972,35902.0
2016-03-01 12:35:00,56.42,56.45,56.25,56.25,31050.0,51.2063,51.2335,51.052,51.052,31050.0
2016-03-01 12:40:00,56.25,56.27,56.18,56.21,32759.0,51.052,51.0702,50.9885,51.0157,32759.0
2016-03-01 12:45:00,56.2,56.27,56.15,56.27,36443.0,51.0066,51.0702,50.9613,51.0702,36443.0
2016-03-01 12:50:00,56.27,56.36,56.21,56.22,22601.0,51.0702,51.1519,51.0157,51.0248,22601.0
2016-03-01 12:55:00,56.2,56.22,55.99,56.03,64325.0,51.0066,51.0248,50.816,50.8523,64325.0
2016-03-01 13:00:00,56.02,56.02,55.9,55.99,29096.0,50.8433,50.8433,50.7344,50.816,29096.0
2016-03-01 13:05:00,55.98,56.12,55.98,56.05,26444.0,50.807,50.934,50.807,50.8705,26444.0
2016-03-01 13:10:00,56.05,56.09,56.03,56.08,26141.0,50.8705,50.9068,50.8523,50.8977,26141.0
2016-03-01 13:15:00,56.07,56.08,56.01,56.05,24016.0,50.8887,50.8977,50.8342,50.8705,24016.0
2016-03-01 13:20:00,56.05,56.15,56.05,56.12,28778.0,50.8705,50.9613,50.8705,50.934,28778.0
2016-03-01 13:25:00,56.12,56.13,56.03,56.04,31803.0,50.934,50.9431,50.8523,50.8614,31803.0
2016-03-01 13:30:00,56.04,56.07,55.94,55.94,46624.0,50.8614,50.8887,50.7707,50.7707,46624.0
2016-03-01 13:35:00,55.95,56.06,55.94,56.06,41479.0,50.7797,50.8796,50.7707,50.8796,41479.0
2016-03-01 13:40:00,56.06,56.15,56.04,56.15,43824.0,50.8796,50.9613,50.8614,50.9613,43824.0
2016-03-01 13:45:00,56.14,56.14,56.06,56.07,25459.0,50.9522,50.9522,50.8796,50.8887,25459.0
2016-03-01 13:50:00,56.07,56.08,55.97,56.0,35929.0,50.8887,50.8977,50.7979,50.8251,35929.0
2016-03-01 13:55:00,56.0,56.04,55.96,56.01,62388.0,50.8251,50.8614,50.7888,50.8342,62388.0
2016-03-01 14:00:00,56.02,56.07,56.01,56.03,43130.0,50.8433,50.8887,50.8342,50.8523,43130.0
2016-03-01 14:05:00,56.03,56.07,55.98,56.03,44013.0,50.8523,50.8887,50.807,50.8523,44013.0
2016-03-01 14:10:00,56.04,56.09,56.01,56.02,41970.0,50.8614,50.9068,50.8342,50.8433,41970.0
2016-03-01 14:15:00,56.02,56.02,55.91,55.91,32324.0,50.8433,50.8433,50.7434,50.7434,32324.0
2016-03-01 14:20:00,55.91,55.95,55.85,55.94,35917.0,50.7434,50.7797,50.689,50.7707,35917.0
2016-03-01 14:25:00,55.93,55.97,55.91,55.97,39672.0,50.7616,50.7979,50.7434,50.7979,39672.0
2016-03-01 14:30:00,55.97,56.03,55.95,55.97,41492.0,50.7979,50.8523,50.7797,50.7979,41492.0
2016-03-01 14:35:00,55.98,55.99,55.86,55.91,47491.0,50.807,50.816,50.6981,50.7434,47491.0
2016-03-01 14:40:00,55.91,56.09,55.9,56.05,45576.0,50.7434,50.9068,50.7344,50.8705,45576.0
2016-03-01 14:45:00,56.05,56.15,56.04,56.12,27774.0,50.8705,50.9613,50.8614,50.934,27774.0
2016-03-01 14:50:00,56.13,56.18,56.12,56.16,33226.0,50.9431,50.9885,50.934,50.9703,33226.0
2016-03-01 14:55:00,56.15,56.18,56.1,56.11,68297.0,50.9613,50.9885,50.9159,50.925,68297.0
2016-03-01 15:00:00,56.1,56.14,56.08,56.14,38489.0,50.9159,50.9522,50.8977,50.9522,38489.0
2016-03-01 15:05:00,56.15,56.25,56.15,56.25,41707.0,50.9613,51.052,50.9613,51.052,41707.0
2016-03-01 15:10:00,56.25,56.28,56.24,56.25,42142.0,51.052,51.0792,51.0429,51.052,42142.0
2016-03-01 15:15:00,56.25,56.33,56.21,56.33,57453.0,51.052,51.1246,51.0157,51.1246,57453.0
2016-03-01 15:20:00,56.32,56.33,56.17,56.17,63605.0,51.1155,51.1246,50.9794,50.9794,63605.0
2016-03-01 15:25:00,56.17,56.17,56.03,56.04,100977.0,50.9794,50.9794,50.8523,50.8614,100977.0
2016-03-01 15:30:00,56.04,56.07,55.97,56.06,84555.0,50.8614,50.8887,50.7979,50.8796,84555.0
2016-03-01 15:35:00,56.06,56.06,55.93,56.0,118374.0,50.8796,50.8796,50.7616,50.8251,118374.0
2016-03-01 15:40:00,55.99,56.1,55.99,56.05,133307.0,50.816,50.9159,50.816,50.8705,133307.0
2016-03-01 15:45:00,56.06,56.07,56.0,56.02,112180.0,50.8796,50.8887,50.8251,50.8433,112180.0
2016-03-01 15:50:00,56.05,56.13,55.97,56.04,301915.0,50.8705,50.9431,50.7979,50.8614,301915.0
2016-03-01 15:55:00,56.05,56.24,55.99,56.22,317320.0,50.8705,51.0429,50.816,51.0248,317320.0
2016-03-02 09:30:00,57.85,58.46,56.82,57.35,477208.0,52.5042,53.0578,51.5693,52.0504,477208.0
2016-03-02 09:35:00,57.37,57.65,56.8,57.14,281305.0,52.0685,52.3226,51.5512,51.8598,281305.0
2016-03-02 09:40:00,57.18,57.28,56.75,57.13,213025.0,51.8961,51.9868,51.5058,51.8507,213025.0
2016-03-02 09:45:00,57.16,57.46,57.03,57.43,205906.0,51.8779,52.1502,51.7599,52.123,205906.0
2016-03-02 09:50:00,57.43,57.89,57.4,57.78,320721.0,52.123,52.5405,52.0957,52.4406,320721.0
2016-03-02 09:55:00,57.79,58.5,57.7,58.31,551672.0,52.4497,53.0941,52.368,52.9217,551672.0
2016-03-02 10:00:00,58.32,58.67,58.17,58.59,256044.0,52.9307,53.2484,52.7946,53.1758,256044.0
2016-03-02 10:05:00,58.6,58.92,58.57,58.67,235071.0,53.1849,53.4753,53.1576,53.2484,235071.0
2016-03-02 10:10:00,58.7,58.73,58.48,58.63,162692.0,53.2756,53.3028,53.0759,53.2121,162692.0
2016-03-02 10:15:00,58.62,58.7,58.48,58.53,154398.0,53.203,53.2756,53.0759,53.1213,154398.0
2016-03-02 10:20:00,58.51,58.64,58.48,58.55,126768.0,53.1032,53.2212,53.0759,53.1395,126768.0
2016-03-02 10:25:00,58.55,58.7,58.2,58.68,164224.0,53.1395,53.2756,52.8218,53.2575,164224.0
2016-03-02 10:30:00,58.65,58.66,58.09,58.39,104927.0,53.2302,53.2393,52.722,52.9943,104927.0
2016-03-02 10:35:00,58.38,58.5,58.25,58.28,59642.0,52.9852,53.0941,52.8672,52.8944,59642.0
2016-03-02 10:40:00,58.28,58.28,58.18,58.2,88889.0,52.8944,52.8944,52.8037,52.8218,88889.0
2016-03-02 10:45:00,58.2,58.2,58.04,58.09,109316.0,52.8218,52.8218,52.6766,52.722,109316.0
2016-03-02 10:50:00,58.09,58.19,58.03,58.18,98344.0,52.722,52.8127,52.6675,52.8037,98344.0
2016-03-02 10:55:00,58.17,58.22,58.0,58.03,69852.0,52.7946,52.84,52.6403,52.6675,69852.0
2016-03-02 11:00:00,58.02,58.09,57.85,58.0,78112.0,52.6585,52.722,52.5042,52.6403,78112.0
2016-03-02 11:05:00,58.0,58.01,57.79,57.79,104384.0,52.6403,52.6494,52.4497,52.4497,104384.0
2016-03-02 11:10:00,57.79,57.91,57.65,57.65,155124.0,52.4497,52.5586,52.3226,52.3226,155124.0
2016-03-02 11:15:00,57.67,57.86,57.61,57.64,218654.0,52.3408,52.5132,52.2863,52.3136,218654.0
2016-03-02 11:20:00,57.65,57.74,57.5,57.52,166735.0,52.3226,52.4043,52.1865,52.2047,166735.0
2016-03-02 11:25:00,57.52,57.88,57.51,57.87,64211.0,52.2047,52.5314,52.1956,52.5223,64211.0
2016-03-02 11:30:00,57.89,57.97,57.59,57.65,80666.0,52.5405,52.6131,52.2682,52.3226,80666.0
2016-03-02 11:35:00,57.62,57.83,57.56,57.8,59121.0,52.2954,52.486,52.241,52.4588,59121.0
2016-03-02 11:40:00,57.79,57.79,57.67,57.75,47512.0,52.4497,52.4497,52.3408,52.4134,47512.0
2016-03-02 11:45:00,57.76,57.76,57.62,57.67,64448.0,52.4225,52.4225,52.2954,52.3408,64448.0
2016-03-02 11:50:00,57.66,57.75,57.64,57.67,46300.0,52.3317,52.4134,52.3136,52.3408,46300.0
2016-03-02 11:55:00,57.68,57.71,57.61,57.63,67751.0,52.3499,52.3771,52.2863,52.3045,67751.0
2016-03-02 12:00:00,57.62,57.69,57.49,57.55,87188.0,52.2954,52.3589,52.1774,52.2319,87188.0
2016-03-02 12:05:00,57.55,57.57,57.43,57.48,176971.0,52.2319,52.25,52.123,52.1684,176971.0
2016-03-02 12:10:00,57.47,57.74,57.46,57.67,68193.0,52.1593,52.4043,52.1502,52.3408,68193.0
2016-03-02 12:15:00,57.67,57.71,57.63,57.63,30613.0,52.3408,52.3771,52.3045,52.3045,30613.0
2016-03-02 12:20:00,57.64,57.68,57.56,57.64,45625.0,52.3136,52.3499,52.241,52.3136,45625.0
2016-03-02 12:25:00,57.63,57.77,57.62,57.71,38030.0,52.3045,52.4316,52.2954,52.3771,38030.0
2016-03-02 12:30:00,57.7,57.7,57.59,57.63,49211.0,52.368,52.368,52.2682,52.3045,49211.0
2016-03-02 12:35:00,57.63,57.67,57.52,57.67,34178.0,52.3045,52.3408,52.2047,52.3408,34178.0
2016-03-02 12:40:00,57.68,57.75,57.62,57.65,26809.0,52.3499,52.4134,52.2954,52.3226,26809.0
2016-03-02 12:45:00,57.66,57.71,57.6,57.6,37502.0,52.3317,52.3771,52.2773,52.2773,37502.0
2016-03-02 12:50:00,57.61,57.62,57.49,57.5,72105.0,52.2863,52.2954,52.1774,52.1865,72105.0
2016-03-02 12:55:00,57.48,57.52,57.31,57.41,78369.0,52.1684,52.2047,52.0141,52.1048,78369.0
2016-03-02 13:00:00,57.41,57.51,57.38,57.46,36712.0,52.1048,52.1956,52.0776,52.1502,36712.0
2016-03-02 13:05:00,57.47,57.55,57.45,57.49,46918.0,52.1593,52.2319,52.1411,52.1774,46918.0
2016-03-02 13:10:00,57.49,57.54,57.44,57.5,24112.0,52.1774,52.2228,52.1321,52.1865,24112.0
2016-03-02 13:15:00,57.49,57.62,57.39,57.51,39188.0,52.1774,52.2954,52.0867,52.1956,39188.0
2016-03-02 13:20:00,57.52,57.63,57.5,57.62,68842.0,52.2047,52.3045,52.1865,52.2954,68842.0
2016-03-02 13:25:00,57.62,57.72,57.59,57.71,57297.0,52.2954,52.3862,52.2682,52.3771,57297.0
2016-03-02 13:30:00,57.7,57.71,57.51,57.56,45702.0,52.368,52.3771,52.1956,52.241,45702.0
2016-03-02 13:35:00,57.55,57.61,57.54,57.6,35389.0,52.2319,52.2863,52.2228,52.2773,35389.0
2016-03-02 13:40:00,57.6,57.65,57.53,57.59,34385.0,52.2773,52.3226,52.2137,52.2682,34385.0
2016-03-02 13:45:00,57.59,57.61,57.55,57.61,28573.0,52.2682,52.2863,52.2319,52.2863,28573.0
2016-03-02 13:50:00,57.62,57.63,57.47,57.52,77074.0,52.2954,52.3045,52.1593,52.2047,77074.0
2016-03-02 13:55:00,57.51,57.54,57.46,57.47,34916.0,52.1956,52.2228,52.1502,52.1593,34916.0
2016-03-02 14:00:00,57.47,57.53,57.46,57.5,58437.0,52.1593,52.2137,52.1502,52.1865,58437.0
2016-03-02 14:05:00,57.5,57.51,57.39,57.41,54294.0,52.1865,52.1956,52.0867,52.1048,54294.0
2016-03-02 14:10:00,57.39,57.48,57.26,57.42,60006.0,52.0867,52.1684,51.9687,52.1139,60006.0
2016-03-02 14:15:00,57.42,57.43,57.33,57.35,29456.0,52.1139,52.123,52.0322,52.0504,29456.0
2016-03-02 14:20:00,57.35,57.45,57.33,57.35,64566.0,52.0504,52.1411,52.0322,52.0504,64566.0
2016-03-02 14:25:00,57.36,57.41,57.27,57.28,66339.0,52.0594,52.1048,51.9778,51.9868,66339.0
2016-03-02 14:30:00,57.29,57.31,57.27,57.3,42995.0,51.9959,52.0141,51.9778,52.005,42995.0
2016-03-02 14:35:00,57.31,57.39,57.26,57.3,91620.0,52.0141,52.0867,51.9687,52.005,91620.0
2016-03-02 14:40:00,57.29,57.41,57.29,57.4,39065.0,51.9959,52.1048,51.9959,52.0957,39065.0
2016-03-02 14:45:00,57.4,57.47,57.35,57.44,75281.0,52.0957,52.1593,52.0504,52.1321,75281.0
2016-03-02 14:50:00,57.46,57.51,57.41,57.49,56264.0,52.1502,52.1956,52.1048,52.1774,56264.0
2016-03-02 14:55:00,57.47,57.51,57.42,57.46,41351.0,52.1593,52.1956,52.1139,52.1502,41351.0
2016-03-02 15:00:00,57.45,57.51,57.42,57.47,40735.0,52.1411,52.1956,52.1139,52.1593,40735.0
2016-03-02 15:05:00,57.48,57.48,57.39,57.42,42214.0,52.1684,52.1684,52.0867,52.1139,42214.0
2016-03-02 15:10:00,57.43,57.69,57.42,57.67,82940.0,52.123,52.3589,52.1139,52.3408,82940.0
2016-03-02 15:15:00,57.68,57.69,57.51,57.52,58589.0,52.3499,52.3589,52.1956,52.2047,58589.0
2016-03-02 15:20:00,57.51,57.57,57.5,57.5,71409.0,52.1956,52.25,52.1865,52.1865,71409.0
2016-03-02 15:25:00,57.5,57.55,57.39,57.43,79940.0,52.1865,52.2319,52.0867,52.123,79940.0
2016-03-02 15:30:00,57.43,57.51,57.35,57.51,76767.0,52.123,52.1956,52.0504,52.1956,76767.0
2016-03-02 15:35:00,57.5,57.56,57.45,57.55,86126.0,52.1865,52.241,52.1411,52.2319,86126.0
2016-03-02 15:40:00,57.56,57.62,57.53,57.61,112625.0,52.241,52.2954,52.2137,52.2863,112625.0
2016-03-02 15:45:00,57.61,57.69,57.52,57.69,129477.0,52.2863,52.3589,52.2047,52.3589,129477.0
2016-03-02 15:50:00,57.69,57.78,57.69,57.78,174657.0,52.3589,52.4406,52.3589,52.4406,174657.0
2016-03-02 15:55:00,57.78,57.78,57.65,57.73,252364.0,52.4406,52.4406,52.3226,52.3953,252364.0
2016-03-03 09:30:00,57.8,58.43,57.34,57.35,63503.0,52.4588,53.0306,52.0413,52.0504,63503.0
2016-03-03 09:35:00,57.32,57.32,56.62,56.64,83636.0,52.0231,52.0231,51.3878,51.406,83636.0
2016-03-03 09:40:00,56.65,56.65,56.25,56.43,51133.0,51.4151,51.4151,51.052,51.2154,51133.0
2016-03-03 09:45:00,56.48,56.67,56.42,56.48,63571.0,51.2608,51.4332,51.2063,51.2608,63571.0
2016-03-03 09:50:00,56.48,56.58,56.25,56.31,80650.0,51.2608,51.3515,51.052,51.1065,80650.0
2016-03-03 09:55:00,56.28,56.38,56.16,56.33,83069.0,51.0792,51.17,50.9703,51.1246,83069.0
2016-03-03 10:00:00,56.33,56.38,56.17,56.19,32951.0,51.1246,51.17,50.9794,50.9976,32951.0
2016-03-03 10:05:00,56.19,56.3,56.15,56.15,76881.0,50.9976,51.0974,50.9613,50.9613,76881.0
2016-03-03 10:10:00,56.15,56.25,56.12,56.17,37963.0,50.9613,51.052,50.934,50.9794,37963.0
2016-03-03 10:15:00,56.17,56.23,56.12,56.2,69264.0,50.9794,51.0339,50.934,51.0066,69264.0
2016-03-03 10:20:00,56.2,56.24,56.07,56.17,70039.0,51.0066,51.0429,50.8887,50.9794,70039.0
2016-03-03 10:25:00,56.16,56.45,56.16,56.45,148457.0,50.9703,51.2335,50.9703,51.2335,148457.0
2016-03-03 10:30:00,56.45,56.73,56.44,56.69,68973.0,51.2335,51.4877,51.2245,51.4514,68973.0
2016-03-03 10:35:00,56.69,56.92,56.69,56.88,54110.0,51.4514,51.6601,51.4514,51.6238,54110.0
2016-03-03 10:40:00,56.87,57.09,56.87,57.04,59833.0,51.6147,51.8144,51.6147,51.769,59833.0
2016-03-03 10:45:00,57.04,57.07,56.99,57.05,36171.0,51.769,51.7962,51.7236,51.7781,36171.0
2016-03-03 10:50:00,57.07,57.29,57.05,57.29,63707.0,51.7962,51.9959,51.7781,51.9959,63707.0
2016-03-03 10:55:00,57.3,57.37,57.23,57.26,78826.0,52.005,52.0685,51.9415,51.9687,78826.0
2016-03-03 11:00:00,57.25,57.3,57.13,57.24,64488.0,51.9596,52.005,51.8507,51.9505,64488.0
2016-03-03 11:05:00,57.23,57.25,57.07,57.07,37431.0,51.9415,51.9596,51.7962,51.7962,37431.0
2016-03-03 11:10:00,57.07,57.22,57.04,57.22,27867.0,51.7962,51.9324,51.769,51.9324,27867.0
2016-03-03 11:15:00,57.2,57.25,57.11,57.21,42589.0,51.9142,51.9596,51.8325,51.9233,42589.0
2016-03-03 11:20:00,57.22,57.23,57.12,57.19,30903.0,51.9324,51.9415,51.8416,51.9052,30903.0
2016-03-03 11:25:00,57.21,57.25,57.13,57.19,35536.0,51.9233,51.9596,51.8507,51.9052,35536.0
2016-03-03 11:30:00,57.17,57.2,57.07,57.1,28706.0,51.887,51.9142,51.7962,51.8235,28706.0
2016-03-03 11:35:00,57.1,57.13,57.01,57.1,24318.0,51.8235,51.8507,51.7418,51.8235,24318.0
2016-03-03 11:40:00,57.1,57.12,57.04,57.05,18671.0,51.8235,51.8416,51.769,51.7781,18671.0
2016-03-03 11:45:00,57.04,57.16,57.02,57.15,16005.0,51.769,51.8779,51.7509,51.8688,16005.0
2016-03-03 11:50:00,57.15,57.18,57.06,57.08,34241.0,51.8688,51.8961,51.7872,51.8053,34241.0
2016-03-03 11:55:00,57.09,57.16,57.06,57.12,33308.0,51.8144,51.8779,51.7872,51.8416,33308.0
2016-03-03 12:00:00,57.12,57.17,57.02,57.03,18115.0,51.8416,51.887,51.7509,51.7599,18115.0
2016-03-03 12:05:00,57.03,57.18,57.03,57.17,19292.0,51.7599,51.8961,51.7599,51.887,19292.0
2016-03-03 12:10:00,57.18,57.24,57.16,57.23,14401.0,51.8961,51.9505,51.8779,51.9415,14401.0
2016-03-03 12:15:00,57.23,57.25,57.17,57.2,19435.0,51.9415,51.9596,51.887,51.9142,19435.0
2016-03-03 12:20:00,57.19,57.28,57.17,57.24,23418.0,51.9052,51.9868,51.887,51.9505,23418.0
2016-03-03 12:25:00,57.25,57.27,57.12,57.13,17685.0,51.9596,51.9778,51.8416,51.8507,17685.0
2016-03-03 12:30:00,57.13,57.15,57.09,57.11,14484.0,51.8507,51.8688,51.8144,51.8325,14484.0
2016-03-03 12:35:00,57.11,57.22,57.09,57.22,19780.0,51.8325,51.9324,51.8144,51.9324,19780.0
2016-03-03 12:40:00,57.22,57.29,57.22,57.27,21563.0,51.9324,51.9959,51.9324,51.9778,21563.0
2016-03-03 12:45:00,57.27,57.3,57.23,57.25,30241.0,51.9778,52.005,51.9415,51.9596,30241.0
2016-03-03 12:50:00,57.25,57.4,57.24,57.36,21186.0,51.9596,52.0957,51.9505,52.0594,21186.0
2016-03-03 12:55:00,57.37,57.49,57.37,57.41,22790.0,52.0685,52.1774,52.0685,52.1048,22790.0
2016-03-03 13:00:00,57.41,57.43,57.38,57.39,40118.0,52.1048,52.123,52.0776,52.0867,40118.0
2016-03-03 13:05:00,57.38,57.48,57.38,57.42,29535.0,52.0776,52.1684,52.0776,52.1139,29535.0
2016-03-03 13:10:00,57.42,57.43,57.28,57.32,34398.0,52.1139,52.123,51.9868,52.0231,34398.0
2016-03-03 13:15:00,57.32,57.39,57.26,57.39,22137.0,52.0231,52.0867,51.9687,52.0867,22137.0
2016-03-03 13:20:00,57.4,57.41,57.32,57.36,29938.0,52.0957,52.1048,52.0231,52.0594,29938.0
2016-03-03 13:25:00,57.34,57.35,57.28,57.32,30879.0,52.0413,52.0504,51.9868,52.0231,30879.0
2016-03-03 13:30:00,57.32,57.42,57.32,57.37,33018.0,52.0231,52.1139,52.0231,52.0685,33018.0
2016-03-03 13:35:00,57.38,57.44,57.37,57.38,27735.0,52.0776,52.1321,52.0685,52.0776,27735.0
2016-03-03 13:40:00,57.37,57.44,57.37,57.41,18855.0,52.0685,52.1321,52.0685,52.1048,18855.0
2016-03-03 13:45:00,57.41,57.53,57.39,57.52,32529.0,52.1048,52.2137,52.0867,52.2047,32529.0
2016-03-03 13:50:00,57.53,57.55,57.41,57.42,29420.0,52.2137,52.2319,52.1048,52.1139,29420.0
2016-03-03 13:55:00,57.42,57.48,57.38,57.48,25778.0,52.1139,52.1684,52.0776,52.1684,25778.0
2016-03-03 14:00:00,57.47,57.48,57.37,57.41,37668.0,52.1593,52.1684,52.0685,52.1048,37668.0
2016-03-03 14:05:00,57.43,57.48,57.41,57.46,26815.0,52.123,52.1684,52.1048,52.1502,26815.0
2016-03-03 14:10:00,57.45,57.53,57.43,57.44,26140.0,52.1411,52.2137,52.123,52.1321,26140.0
2016-03-03 14:15:00,57.44,57.49,57.43,57.47,35490.0,52.1321,52.1774,52.123,52.1593,35490.0
2016-03-03 14:20:00,57.46,57.65,57.45,57.57,62006.0,52.1502,52.3226,52.1411,52.25,62006.0
2016-03-03 14:25:00,57.59,57.59,57.52,57.54,35632.0,52.2682,52.2682,52.2047,52.2228,35632.0
2016-03-03 14:30:00,57.54,57.56,57.46,57.56,25937.0,52.2228,52.241,52.1502,52.241,25937.0
2016-03-03 14:35:00,57.56,57.6,57.54,57.57,31980.0,52.241,52.2773,52.2228,52.25,31980.0
2016-03-03 14:40:00,57.58,57.68,57.58,57.6,31323.0,52.2591,52.3499,52.2591,52.2773,31323.0
2016-03-03 14:45:00,57.61,57.66,57.6,57.65,25456.0,52.2863,52.3317,52.2773,52.3226,25456.0
2016-03-03 14:50:00,57.64,57.73,57.64,57.73,34511.0,52.3136,52.3953,52.3136,52.3953,34511.0
2016-03-03 14:55:00,57.72,57.73,57.59,57.6,50204.0,52.3862,52.3953,52.2682,52.2773,50204.0
2016-03-03 15:00:00,57.61,57.69,57.57,57.62,30054.0,52.2863,52.3589,52.25,52.2954,30054.0
2016-03-03 15:05:00,57.63,57.75,57.62,57.72,36442.0,52.3045,52.4134,52.2954,52.3862,36442.0
2016-03-03 15:10:00,57.71,57.77,57.67,57.75,37601.0,52.3771,52.4316,52.3408,52.4134,37601.0
2016-03-03 15:15:00,57.75,57.77,57.71,57.77,42006.0,52.4134,52.4316,52.3771,52.4316,42006.0
2016-03-03 15:20:00,57.77,57.77,57.71,57.74,39561.0,52.4316,52.4316,52.3771,52.4043,39561.0
2016-03-03 15:25:00,57.73,57.86,57.73,57.85,48063.0,52.3953,52.5132,52.3953,52.5042,48063.0
2016-03-03 15:30:00,57.84,57.85,57.69,57.71,58394.0,52.4951,52.5042,52.3589,52.3771,58394.0
2016-03-03 15:35:00,57.71,57.87,57.7,57.82,68167.0,52.3771,52.5223,52.368,52.4769,68167.0
2016-03-03 15:40:00,57.83,57.87,57.8,57.82,62930.0,52.486,52.5223,52.4588,52.4769,62930.0
2016-03-03 15:45:00,57.82,57.82,57.77,57.81,67001.0,52.4769,52.4769,52.4316,52.4679,67001.0
2016-03-03 15:50:00,57.82,57.88,57.8,57.84,114029.0,52.4769,52.5314,52.4588,52.4951,114029.0
2016-03-03 15:55:00,57.84,57.86,57.79,57.86,222335.0,52.4951,52.5132,52.4497,52.5132,222335.0
2016-03-04 09:30:00,57.73,57.77,57.18,57.4,73104.0,52.3953,52.4316,51.8961,52.0957,73104.0
2016-03-04 09:35:00,57.41,57.63,57.36,57.47,41571.0,52.1048,52.3045,52.0594,52.1593,41571.0
2016-03-04 09:40:00,57.45,57.81,57.44,57.73,50314.0,52.1411,52.4679,52.1321,52.3953,50314.0
2016-03-04 09:45:00,57.73,57.77,57.42,57.52,99174.0,52.3953,52.4316,52.1139,52.2047,99174.0
2016-03-04 09:50:00,57.5,57.57,57.19,57.28,42684.0,52.1865,52.25,51.9052,51.9868,42684.0
2016-03-04 09:55:00,57.29,57.45,57.25,57.41,42303.0,51.9959,52.1411,51.9596,52.1048,42303.0
2016-03-04 10:00:00,57.44,57.62,57.44,57.48,35623.0,52.1321,52.2954,52.1321,52.1684,35623.0
2016-03-04 10:05:00,57.5,57.61,57.47,57.55,30682.0,52.1865,52.2863,52.1593,52.2319,30682.0
2016-03-04 10:10:00,57.55,57.55,57.38,57.49,81863.0,52.2319,52.2319,52.0776,52.1774,81863.0
2016-03-04 10:15:00,57.49,57.5,57.41,57.41,27071.0,52.1774,52.1865,52.1048,52.1048,27071.0
2016-03-04 10:20:00,57.42,57.5,57.38,57.4,36526.0,52.1139,52.1865,52.0776,52.0957,36526.0
2016-03-04 10:25:00,57.43,57.65,57.42,57.55,39148.0,52.123,52.3226,52.1139,52.2319,39148.0
2016-03-04 10:30:00,57.56,57.61,57.5,57.56,42935.0,52.241,52.2863,52.1865,52.241,42935.0
2016-03-04 10:35:00,57.57,57.72,57.52,57.65,40856.0,52.25,52.3862,52.2047,52.3226,40856.0
2016-03-04 10:40:00,57.65,57.7,57.64,57.68,37885.0,52.3226,52.368,52.3136,52.3499,37885.0
2016-03-04 10:45:00,57.68,57.7,57.62,57.67,44361.0,52.3499,52.368,52.2954,52.3408,44361.0
2016-03-04 10:50:00,57.67,57.72,57.66,57.67,33253.0,52.3408,52.3862,52.3317,52.3408,33253.0
2016-03-04 10:55:00,57.68,57.7,57.49,57.53,43135.0,52.3499,52.368,52.1774,52.2137,43135.0
2016-03-04 11:00:00,57.52,57.71,57.52,57.71,37377.0,52.2047,52.3771,52.2047,52.3771,37377.0
2016-03-04 11:05:00,57.7,57.75,57.67,57.68,72678.0,52.368,52.4134,52.3408,52.3499,72678.0
2016-03-04 11:10:00,57.67,57.72,57.65,57.69,30959.0,52.3408,52.3862,52.3226,52.3589,30959.0
2016-03-04 11:15:00,57.68,57.74,57.64,57.73,33605.0,52.3499,52.4043,52.3136,52.3953,33605.0
2016-03-04 11:20:00,57.73,57.79,57.72,57.77,40798.0,52.3953,52.4497,52.3862,52.4316,40798.0
2016-03-04 11:25:00,57.77,57.8,57.64,57.68,44041.0,52.4316,52.4588,52.3136,52.3499,44041.0
2016-03-04 11:30:00,57.68,57.74,57.64,57.67,27778.0,52.3499,52.4043,52.3136,52.3408,27778.0
2016-03-04 11:35:00,57.69,57.78,57.68,57.69,22164.0,52.3589,52.4406,52.3499,52.3589,22164.0
2016-03-04 11:40:00,57.69,57.73,57.67,57.69,23016.0,52.3589,52.3953,52.3408,52.3589,23016.0
2016-03-04 11:45:00,57.68,57.71,57.52,57.54,43048.0,52.3499,52.3771,52.2047,52.2228,43048.0
2016-03-04 11:50:00,57.53,57.54,57.47,57.52,29393.0,52.2137,52.2228,52.1593,52.2047,29393.0
2016-03-04 11:55:00,57.53,57.61,57.5,57.57,18033.0,52.2137,52.2863,52.1865,52.25,18033.0
2016-03-04 12:00:00,57.59,57.61,57.55,57.61,23942.0,52.2682,52.2863,52.2319,52.2863,23942.0
2016-03-04 12:05:00,57.61,57.66,57.58,57.6,35342.0,52.2863,52.3317,52.2591,52.2773,35342.0
2016-03-04 12:10:00,57.59,57.6,57.46,57.46,45012.0,52.2682,52.2773,52.1502,52.1502,45012.0
2016-03-04 12:15:00,57.46,57.47,57.4,57.41,36492.0,52.1502,52.1593,52.0957,52.1048,36492.0
2016-03-04 12:20:00,57.4,57.42,57.33,57.34,17480.0,52.0957,52.1139,52.0322,52.0413,17480.0
2016-03-04 12:25:00,57.33,57.43,57.31,57.41,14785.0,52.0322,52.123,52.0141,52.1048,14785.0
2016-03-04 12:30:00,57.41,57.44,57.31,57.31,22551.0,52.1048,52.1321,52.0141,52.0141,22551.0
2016-03-04 12:35:00,57.3,57.34,57.26,57.28,17609.0,52.005,52.0413,51.9687,51.9868,17609.0
2016-03-04 12:40:00,57.29,57.3,57.19,57.2,31519.0,51.9959,52.005,51.9052,51.9142,31519.0
2016-03-04 12:45:00,57.21,57.22,57.15,57.16,17915.0,51.9233,51.9324,51.8688,51.8779,17915.0
2016-03-04 12:50:00,57.15,57.26,57.13,57.25,27088.0,51.8688,51.9687,51.8507,51.9596,27088.0
2016-03-04 12:55:00,57.25,57.26,57.2,57.23,22725.0,51.9596,51.9687,51.9142,51.9415,22725.0
2016-03-04 13:00:00,57.24,57.26,57.23,57.25,25874.0,51.9505,51.9687,51.9415,51.9596,25874.0
2016-03-04 13:05:00,57.25,57.26,57.23,57.23,26070.0,51.9596,51.9687,51.9415,51.9415,26070.0
2016-03-04 13:10:00,57.23,57.26,57.2,57.21,15901.0,51.9415,51.9687,51.9142,51.9233,15901.0
2016-03-04 13:15:00,57.21,57.26,57.18,57.2,21658.0,51.9233,51.9687,51.8961,51.9142,21658.0
2016-03-04 13:20:00,57.21,57.21,57.1,57.12,63564.0,51.9233,51.9233,51.8235,51.8416,63564.0
2016-03-04 13:25:00,57.13,57.16,57.12,57.14,21948.0,51.8507,51.8779,51.8416,51.8598,21948.0
2016-03-04 13:30:00,57.15,57.16,57.12,57.15,20806.0,51.8688,51.8779,51.8416,51.8688,20806.0
2016-03-04 13:35:00,57.14,57.21,57.12,57.19,26383.0,51.8598,51.9233,51.8416,51.9052,26383.0
2016-03-04 13:40:00,57.2,57.22,57.19,57.2,23495.0,51.9142,51.9324,51.9052,51.9142,23495.0
2016-03-04 13:45:00,57.19,57.31,57.19,57.29,31190.0,51.9052,52.0141,51.9052,51.9959,31190.0
2016-03-04 13:50:00,57.29,57.33,57.26,57.33,17807.0,51.9959,52.0322,51.9687,52.0322,17807.0
2016-03-04 13:55:00,57.33,57.33,57.29,57.31,29916.0,52.0322,52.0322,51.9959,52.0141,29916.0
2016-03-04 14:00:00,57.32,57.32,57.2,57.23,48655.0,52.0231,52.0231,51.9142,51.9415,48655.0
2016-03-04 14:05:00,57.25,57.27,57.24,57.25,22298.0,51.9596,51.9778,51.9505,51.9596,22298.0
2016-03-04 14:10:00,57.25,57.26,57.21,57.23,33921.0,51.9596,51.9687,51.9233,51.9415,33921.0
2016-03-04 14:15:00,57.23,57.26,57.22,57.25,23296.0,51.9415,51.9687,51.9324,51.9596,23296.0
2016-03-04 14:20:00,57.24,57.26,57.14,57.15,28947.0,51.9505,51.9687,51.8598,51.8688,28947.0
2016-03-04 14:25:00,57.15,57.27,57.11,57.24,35755.0,51.8688,51.9778,51.8325,51.9505,35755.0
2016-03-04 14:30:00,57.25,57.28,57.24,57.26,19041.0,51.9596,51.9868,51.9505,51.9687,19041.0
2016-03-04 14:35:00,57.25,57.28,57.19,57.28,17408.0,51.9596,51.9868,51.9052,51.9868,17408.0
2016-03-04 14:40:00,57.28,57.29,57.22,57.27,26098.0,51.9868,51.9959,51.9324,51.9778,26098.0
2016-03-04 14:45:00,57.27,57.39,57.24,57.37,30474.0,51.9778,52.0867,51.9505,52.0685,30474.0
2016-03-04 14:50:00,57.36,57.42,57.32,57.32,68522.0,52.0594,52.1139,52.0231,52.0231,68522.0
2016-03-04 14:55:00,57.32,57.33,57.24,57.26,40732.0,52.0231,52.0322,51.9505,51.9687,40732.0
2016-03-04 15:00:00,57.25,57.26,57.1,57.11,28035.0,51.9596,51.9687,51.8235,51.8325,28035.0
2016-03-04 15:05:00,57.1,57.19,57.1,57.11,61818.0,51.8235,51.9052,51.8235,51.8325,61818.0
2016-03-04 15:10:00,57.13,57.2,57.12,57.13,40970.0,51.8507,51.9142,51.8416,51.8507,40970.0
2016-03-04 15:15:00,57.14,57.2,57.11,57.2,37847.0,51.8598,51.9142,51.8325,51.9142,37847.0
2016-03-04 15:20:00,57.21,57.21,57.12,57.2,29909.0,51.9233,51.9233,51.8416,51.9142,29909.0
2016-03-04 15:25:00,57.2,57.38,57.19,57.37,32302.0,51.9142,52.0776,51.9052,52.0685,32302.0
2016-03-04 15:30:00,57.37,57.37,57.26,57.26,38903.0,52.0685,52.0685,51.9687,51.9687,38903.0
2016-03-04 15:35:00,57.26,57.29,57.19,57.29,72918.0,51.9687,51.9959,51.9052,51.9959,72918.0
2016-03-04 15:40:00,57.28,57.39,57.28,57.37,75955.0,51.9868,52.0867,51.9868,52.0685,75955.0
2016-03-04 15:45:00,57.36,57.38,57.35,57.37,57376.0,52.0594,52.0776,52.0504,52.0685,57376.0
2016-03-04 15:50:00,57.36,57.39,57.34,57.36,111983.0,52.0594,52.0867,52.0413,52.0594,111983.0
2016-03-04 15:55:00,57.35,57.42,57.35,57.42,241561.0,52.0504,52.1139,52.0504,52.1139,241561.0
2016-03-07 09:30:00,57.62,58.0,57.41,57.78,81872.0,52.2954,52.6403,52.1048,52.4406,81872.0
2016-03-07 09:35:00,57.79,57.83,57.7,57.78,50262.0,52.4497,52.486,52.368,52.4406,50262.0
2016-03-07 09:40:00,57.79,57.81,57.57,57.73,30286.0,52.4497,52.4679,52.25,52.3953,30286.0
2016-03-07 09:45:00,57.73,58.0,57.73,57.98,40753.0,52.3953,52.6403,52.3953,52.6222,40753.0
2016-03-07 09:50:00,57.98,58.0,57.77,57.91,53923.0,52.6222,52.6403,52.4316,52.5586,53923.0
2016-03-07 09:55:00,57.88,57.99,57.84,57.98,25847.0,52.5314,52.6312,52.4951,52.6222,25847.0
2016-03-07 10:00:00,57.98,58.0,57.86,57.89,38790.0,52.6222,52.6403,52.5132,52.5405,38790.0
2016-03-07 10:05:00,57.87,57.95,57.85,57.86,40311.0,52.5223,52.5949,52.5042,52.5132,40311.0
2016-03-07 10:10:00,57.89,57.95,57.86,57.93,50450.0,52.5405,52.5949,52.5132,52.5768,50450.0
2016-03-07 10:15:00,57.93,58.0,57.92,57.99,59809.0,52.5768,52.6403,52.5677,52.6312,59809.0
2016-03-07 10:20:00,57.98,58.11,57.96,58.02,48638.0,52.6222,52.7401,52.604,52.6585,48638.0
2016-03-07 10:25:00,58.02,58.05,57.91,57.91,20001.0,52.6585,52.6857,52.5586,52.5586,20001.0
2016-03-07 10:30:00,57.93,57.96,57.8,57.82,30362.0,52.5768,52.604,52.4588,52.4769,30362.0
2016-03-07 10:35:00,57.82,57.87,57.82,57.84,29357.0,52.4769,52.5223,52.4769,52.4951,29357.0
2016-03-07 10:40:00,57.85,58.03,57.84,58.01,45666.0,52.5042,52.6675,52.4951,52.6494,45666.0
2016-03-07 10:45:00,58.03,58.05,57.91,57.92,21486.0,52.6675,52.6857,52.5586,52.5677,21486.0
2016-03-07 10:50:00,57.91,57.93,57.86,57.86,25396.0,52.5586,52.5768,52.5132,52.5132,25396.0
2016-03-07 10:55:00,57.86,57.91,57.82,57.9,17287.0,52.5132,52.5586,52.4769,52.5495,17287.0
2016-03-07 11:00:00,57.89,57.93,57.81,57.85,15487.0,52.5405,52.5768,52.4679,52.5042,15487.0
2016-03-07 11:05:00,57.85,57.86,57.79,57.86,51663.0,52.5042,52.5132,52.4497,52.5132,51663.0
2016-03-07 11:10:00,57.87,57.93,57.87,57.9,22361.0,52.5223,52.5768,52.5223,52.5495,22361.0
2016-03-07 11:15:00,57.93,57.98,57.91,57.94,29203.0,52.5768,52.6222,52.5586,52.5858,29203.0
2016-03-07 11:20:00,57.95,57.96,57.92,57.95,26859.0,52.5949,52.604,52.5677,52.5949,26859.0
2016-03-07 11:25:00,57.95,57.98,57.93,57.95,33700.0,52.5949,52.6222,52.5768,52.5949,33700.0
2016-03-07 11:30:00,57.94,57.96,57.88,57.92,20038.0,52.5858,52.604,52.5314,52.5677,20038.0
2016-03-07 11:35:00,57.9,58.05,57.9,58.04,23199.0,52.5495,52.6857,52.5495,52.6766,23199.0
2016-03-07 11:40:00,58.05,58.21,58.02,58.19,26691.0,52.6857,52.8309,52.6585,52.8127,26691.0
2016-03-07 11:45:00,58.2,58.22,58.11,58.12,29052.0,52.8218,52.84,52.7401,52.7492,29052.0
2016-03-07 11:50:00,58.11,58.11,57.97,57.98,17763.0,52.7401,52.7401,52.6131,52.6222,17763.0
2016-03-07 11:55:00,57.99,58.02,57.94,58.02,11183.0,52.6312,52.6585,52.5858,52.6585,11183.0
2016-03-07 12:00:00,58.01,58.02,57.81,57.82,22335.0,52.6494,52.6585,52.4679,52.4769,22335.0
2016-03-07 12:05:00,57.81,57.81,57.71,57.72,22184.0,52.4679,52.4679,52.3771,52.3862,22184.0
2016-03-07 12:10:00,57.73,57.8,57.71,57.75,16692.0,52.3953,52.4588,52.3771,52.4134,16692.0
2016-03-07 12:15:00,57.75,57.76,57.67,57.71,16023.0,52.4134,52.4225,52.3408,52.3771,16023.0
2016-03-07 12:20:00,57.72,57.74,57.67,57.68,14214.0,52.3862,52.4043,52.3408,52.3499,14214.0
2016-03-07 12:25:00,57.69,57.73,57.68,57.7,23202.0,52.3589,52.3953,52.3499,52.368,23202.0
2016-03-07 12:30:00,57.71,57.74,57.69,57.73,15196.0,52.3771,52.4043,52.3589,52.3953,15196.0
2016-03-07 12:35:00,57.72,57.74,57.71,57.73,23136.0,52.3862,52.4043,52.3771,52.3953,23136.0
2016-03-07 12:40:00,57.72,59.44,57.7,57.9,155753.0,52.3862,53.9472,52.368,52.5495,155753.0
2016-03-07 12:45:00,57.92,57.92,57.83,57.83,25756.0,52.5677,52.5677,52.486,52.486,25756.0
2016-03-07 12:50:00,57.84,57.87,57.79,57.79,24181.0,52.4951,52.5223,52.4497,52.4497,24181.0
2016-03-07 12:55:00,57.79,57.81,57.74,57.76,16009.0,52.4497,52.4679,52.4043,52.4225,16009.0
2016-03-07 13:00:00,57.76,57.76,57.66,57.69,15258.0,52.4225,52.4225,52.3317,52.3589,15258.0
2016-03-07 13:05:00,57.67,57.79,57.66,57.79,12329.0,52.3408,52.4497,52.3317,52.4497,12329.0
2016-03-07 13:10:00,57.79,57.81,57.72,57.73,21504.0,52.4497,52.4679,52.3862,52.3953,21504.0
2016-03-07 13:15:00,57.73,57.78,57.72,57.76,14651.0,52.3953,52.4406,52.3862,52.4225,14651.0
2016-03-07 13:20:00,57.76,57.76,57.6,57.61,13120.0,52.4225,52.4225,52.2773,52.2863,13120.0
2016-03-07 13:25:00,57.61,57.67,57.6,57.65,11628.0,52.2863,52.3408,52.2773,52.3226,11628.0
2016-03-07 13:30:00,57.65,57.67,57.46,57.46,16141.0,52.3226,52.3408,52.1502,52.1502,16141.0
2016-03-07 13:35:00,57.46,57.46,57.35,57.38,28963.0,52.1502,52.1502,52.0504,52.0776,28963.0
2016-03-07 13:40:00,57.39,57.49,57.38,57.45,11600.0,52.0867,52.1774,52.0776,52.1411,11600.0
2016-03-07 13:45:00,57.44,57.49,57.4,57.49,11123.0,52.1321,52.1774,52.0957,52.1774,11123.0
2016-03-07 13:50:00,57.49,57.53,57.47,57.49,14025.0,52.1774,52.2137,52.1593,52.1774,14025.0
2016-03-07 13:55:00,57.48,57.49,57.43,57.46,14596.0,52.1684,52.1774,52.123,52.1502,14596.0
2016-03-07 14:00:00,57.45,57.5,57.31,57.32,21365.0,52.1411,52.1865,52.0141,52.0231,21365.0
2016-03-07 14:05:00,57.31,57.43,57.3,57.43,26805.0,52.0141,52.123,52.005,52.123,26805.0
2016-03-07 14:10:00,57.43,57.5,57.43,57.49,19906.0,52.123,52.1865,52.123,52.1774,19906.0
2016-03-07 14:15:00,57.48,57.48,57.38,57.39,14538.0,52.1684,52.1684,52.0776,52.0867,14538.0
2016-03-07 14:20:00,57.4,57.47,57.36,57.41,23735.0,52.0957,52.1593,52.0594,52.1048,23735.0
2016-03-07 14:25:00,57.4,57.44,57.37,57.44,13991.0,52.0957,52.1321,52.0685,52.1321,13991.0
2016-03-07 14:30:00,57.42,57.49,57.41,57.41,23082.0,52.1139,52.1774,52.1048,52.1048,23082.0
2016-03-07 14:35:00,57.41,57.42,57.25,57.34,32821.0,52.1048,52.1139,51.9596,52.0413,32821.0
2016-03-07 14:40:00,57.34,57.37,57.33,57.36,20606.0,52.0413,52.0685,52.0322,52.0594,20606.0
2016-03-07 14:45:00,57.37,57.47,57.37,57.45,24525.0,52.0685,52.1593,52.0685,52.1411,24525.0
2016-03-07 14:50:00,57.44,57.44,57.39,57.41,22689.0,52.1321,52.1321,52.0867,52.1048,22689.0
2016-03-07 14:55:00,57.41,57.52,57.41,57.44,65773.0,52.1048,52.2047,52.1048,52.1321,65773.0
2016-03-07 15:00:00,57.43,57.43,57.36,57.37,20354.0,52.123,52.123,52.0594,52.0685,20354.0
2016-03-07 15:05:00,57.35,57.45,57.32,57.45,20527.0,52.0504,52.1411,52.0231,52.1411,20527.0
2016-03-07 15:10:00,57.45,57.49,57.43,57.48,27731.0,52.1411,52.1774,52.123,52.1684,27731.0
2016-03-07 15:15:00,57.49,57.52,57.47,57.52,32194.0,52.1774,52.2047,52.1593,52.2047,32194.0
2016-03-07 15:20:00,57.52,57.53,57.46,57.52,25526.0,52.2047,52.2137,52.1502,52.2047,25526.0
2016-03-07 15:25:00,57.51,57.54,57.46,57.47,38152.0,52.1956,52.2228,52.1502,52.1593,38152.0
2016-03-07 15:30:00,57.47,57.6,57.46,57.58,43469.0,52.1593,52.2773,52.1502,52.2591,43469.0
2016-03-07 15:35:00,57.59,57.69,57.56,57.62,39744.0,52.2682,52.3589,52.241,52.2954,39744.0
2016-03-07 15:40:00,57.61,57.62,57.47,57.47,44070.0,52.2863,52.2954,52.1593,52.1593,44070.0
2016-03-07 15:45:00,57.48,57.51,57.4,57.41,38728.0,52.1684,52.1956,52.0957,52.1048,38728.0
2016-03-07 15:50:00,57.41,57.53,57.4,57.52,57302.0,52.1048,52.2137,52.0957,52.2047,57302.0
2016-03-07 15:55:00,57.53,57.55,57.48,57.53,136336.0,52.2137,52.2319,52.1684,52.2137,136336.0
2016-03-08 09:30:00,57.41,57.95,57.22,57.42,56828.0,52.1048,52.5949,51.9324,52.1139,56828.0
2016-03-08 09:35:00,57.36,57.45,57.28,57.43,15047.0,52.0594,52.1411,51.9868,52.123,15047.0
2016-03-08 09:40:00,57.41,57.64,57.31,57.56,27981.0,52.1048,52.3136,52.0141,52.241,27981.0
2016-03-08 09:45:00,57.54,57.79,57.43,57.67,69278.0,52.2228,52.4497,52.123,52.3408,69278.0
2016-03-08 09:50:00,57.65,57.95,57.55,57.91,55534.0,52.3226,52.5949,52.2319,52.5586,55534.0
2016-03-08 09:55:00,57.93,57.94,57.82,57.86,16627.0,52.5768,52.5858,52.4769,52.5132,16627.0
2016-03-08 10:00:00,57.89,58.1,57.86,58.05,24882.0,52.5405,52.7311,52.5132,52.6857,24882.0
2016-03-08 10:05:00,58.04,58.11,57.84,57.84,21535.0,52.6766,52.7401,52.4951,52.4951,21535.0
2016-03-08 10:10:00,57.87,58.04,57.85,57.97,25273.0,52.5223,52.6766,52.5042,52.6131,25273.0
2016-03-08 10:15:00,57.96,58.03,57.87,57.88,23083.0,52.604,52.6675,52.5223,52.5314,23083.0
2016-03-08 10:20:00,57.88,58.01,57.84,57.85,21192.0,52.5314,52.6494,52.4951,52.5042,21192.0
2016-03-08 10:25:00,57.84,57.85,57.69,57.7,13810.0,52.4951,52.5042,52.3589,52.368,13810.0
2016-03-08 10:30:00,57.7,57.79,57.67,57.73,21825.0,52.368,52.4497,52.3408,52.3953,21825.0
2016-03-08 10:35:00,57.73,57.81,57.69,57.73,16199.0,52.3953,52.4679,52.3589,52.3953,16199.0
2016-03-08 10:40:00,57.71,57.76,57.65,57.68,14348.0,52.3771,52.4225,52.3226,52.3499,14348.0
2016-03-08 10:45:00,57.68,57.74,57.63,57.65,16650.0,52.3499,52.4043,52.3045,52.3226,16650.0
2016-03-08 10:50:00,57.63,57.71,57.57,57.59,39874.0,52.3045,52.3771,52.25,52.2682,39874.0
2016-03-08 10:55:00,57.59,57.7,57.56,57.65,18461.0,52.2682,52.368,52.241,52.3226,18461.0
2016-03-08 11:00:00,57.66,57.85,57.62,57.85,20692.0,52.3317,52.5042,52.2954,52.5042,20692.0
2016-03-08 11:05:00,57.85,57.85,57.68,57.72,22552.0,52.5042,52.5042,52.3499,52.3862,22552.0
2016-03-08 11:10:00,57.74,57.82,57.64,57.64,30581.0,52.4043,52.4769,52.3136,52.3136,30581.0
2016-03-08 11:15:00,57.64,57.68,57.61,57.67,15395.0,52.3136,52.3499,52.2863,52.3408,15395.0
2016-03-08 11:20:00,57.64,57.68,57.53,57.55,21219.0,52.3136,52.3499,52.2137,52.2319,21219.0
2016-03-08 11:25:00,57.57,57.67,57.55,57.65,18983.0,52.25,52.3408,52.2319,52.3226,18983.0
2016-03-08 11:30:00,57.66,57.76,57.65,57.69,19983.0,52.3317,52.4225,52.3226,52.3589,19983.0
2016-03-08 11:35:00,57.68,57.74,57.68,57.7,13964.0,52.3499,52.4043,52.3499,52.368,13964.0
2016-03-08 11:40:00,57.71,57.77,57.64,57.77,16385.0,52.3771,52.4316,52.3136,52.4316,16385.0
2016-03-08 11:45:00,57.79,57.84,57.74,57.83,19028.0,52.4497,52.4951,52.4043,52.486,19028.0
2016-03-08 11:50:00,57.84,57.94,57.81,57.92,21354.0,52.4951,52.5858,52.4679,52.5677,21354.0
2016-03-08 11:55:00,57.91,57.95,57.86,57.9,13879.0,52.5586,52.5949,52.5132,52.5495,13879.0
2016-03-08 12:00:00,57.91,57.95,57.76,57.78,15267.0,52.5586,52.5949,52.4225,52.4406,15267.0
2016-03-08 12:05:00,57.77,57.82,57.76,57.79,9325.0,52.4316,52.4769,52.4225,52.4497,9325.0
2016-03-08 12:10:00,57.8,57.82,57.78,57.79,6435.0,52.4588,52.4769,52.4406,52.4497,6435.0
2016-03-08 12:15:00,57.78,57.78,57.68,57.68,16743.0,52.4406,52.4406,52.3499,52.3499,16743.0
2016-03-08 12:20:00,57.69,57.8,57.69,57.79,20834.0,52.3589,52.4588,52.3589,52.4497,20834.0
2016-03-08 12:25:00,57.79,57.83,57.78,57.8,11740.0,52.4497,52.486,52.4406,52.4588,11740.0
2016-03-08 12:30:00,57.82,57.83,57.7,57.7,12185.0,52.4769,52.486,52.368,52.368,12185.0
2016-03-08 12:35:00,57.7,57.71,57.57,57.57,14729.0,52.368,52.3771,52.25,52.25,14729.0
2016-03-08 12:40:00,57.56,57.6,57.53,57.6,9295.0,52.241,52.2773,52.2137,52.2773,9295.0
2016-03-08 12:45:00,57.6,57.61,57.52,57.59,12011.0,52.2773,52.2863,52.2047,52.2682,12011.0
2016-03-08 12:50:00,57.57,57.57,57.47,57.54,20662.0,52.25,52.25,52.1593,52.2228,20662.0
2016-03-08 12:55:00,57.54,57.64,57.54,57.62,24311.0,52.2228,52.3136,52.2228,52.2954,24311.0
2016-03-08 13:00:00,57.63,57.65,57.59,57.65,13447.0,52.3045,52.3226,52.2682,52.3226,13447.0
2016-03-08 13:05:00,57.65,57.66,57.59,57.6,12481.0,52.3226,52.3317,52.2682,52.2773,12481.0
2016-03-08 13:10:00,57.61,57.62,57.52,57.57,12315.0,52.2863,52.2954,52.2047,52.25,12315.0
2016-03-08 13:15:00,57.57,57.63,57.55,57.6,12210.0,52.25,52.3045,52.2319,52.2773,12210.0
2016-03-08 13:20:00,57.61,57.71,57.57,57.64,13711.0,52.2863,52.3771,52.25,52.3136,13711.0
2016-03-08 13:25:00,57.66,57.73,57.64,57.73,16391.0,52.3317,52.3953,52.3136,52.3953,16391.0
2016-03-08 13:30:00,57.73,57.78,57.68,57.73,14940.0,52.3953,52.4406,52.3499,52.3953,14940.0
2016-03-08 13:35:00,57.74,57.75,57.7,57.71,10484.0,52.4043,52.4134,52.368,52.3771,10484.0
2016-03-08 13:40:00,57.71,57.75,57.7,57.75,18582.0,52.3771,52.4134,52.368,52.4134,18582.0
2016-03-08 13:45:00,57.75,57.77,57.66,57.67,14544.0,52.4134,52.4316,52.3317,52.3408,14544.0
2016-03-08 13:50:00,57.67,57.68,57.62,57.62,24599.0,52.3408,52.3499,52.2954,52.2954,24599.0
2016-03-08 13:55:00,57.62,57.63,57.59,57.61,16024.0,52.2954,52.3045,52.2682,52.2863,16024.0
2016-03-08 14:00:00,57.6,57.62,57.54,57.62,13333.0,52.2773,52.2954,52.2228,52.2954,13333.0
2016-03-08 14:05:00,57.62,57.71,57.6,57.71,13876.0,52.2954,52.3771,52.2773,52.3771,13876.0
2016-03-08 14:10:00,57.7,57.72,57.67,57.71,11942.0,52.368,52.3862,52.3408,52.3771,11942.0
2016-03-08 14:15:00,57.71,57.71,57.59,57.64,23644.0,52.3771,52.3771,52.2682,52.3136,23644.0
2016-03-08 14:20:00,57.65,57.71,57.6,57.6,16797.0,52.3226,52.3771,52.2773,52.2773,16797.0
2016-03-08 14:25:00,57.6,57.64,57.52,57.54,23071.0,52.2773,52.3136,52.2047,52.2228,23071.0
2016-03-08 14:30:00,57.54,57.63,57.48,57.62,39062.0,52.2228,52.3045,52.1684,52.2954,39062.0
2016-03-08 14:35:00,57.62,57.62,57.52,57.57,21924.0,52.2954,52.2954,52.2047,52.25,21924.0
2016-03-08 14:40:00,57.57,57.61,57.53,57.58,13850.0,52.25,52.2863,52.2137,52.2591,13850.0
2016-03-08 14:45:00,57.59,57.6,57.53,57.53,33884.0,52.2682,52.2773,52.2137,52.2137,33884.0
2016-03-08 14:50:00,57.52,57.53,57.44,57.51,22291.0,52.2047,52.2137,52.1321,52.1956,22291.0
2016-03-08 14:55:00,57.51,57.57,57.47,57.57,20907.0,52.1956,52.25,52.1593,52.25,20907.0
2016-03-08 15:00:00,57.57,57.57,57.49,57.5,15690.0,52.25,52.25,52.1774,52.1865,15690.0
2016-03-08 15:05:00,57.51,57.55,57.5,57.55,17172.0,52.1956,52.2319,52.1865,52.2319,17172.0
2016-03-08 15:10:00,57.55,57.62,57.5,57.6,25919.0,52.2319,52.2954,52.1865,52.2773,25919.0
2016-03-08 15:15:00,57.6,57.6,57.49,57.51,16967.0,52.2773,52.2773,52.1774,52.1956,16967.0
2016-03-08 15:20:00,57.51,57.56,57.5,57.56,17260.0,52.1956,52.241,52.1865,52.241,17260.0
2016-03-08 15:25:00,57.56,57.61,57.49,57.49,23606.0,52.241,52.2863,52.1774,52.1774,23606.0
2016-03-08 15:30:00,57.48,57.54,57.45,57.48,28380.0,52.1684,52.2228,52.1411,52.1684,28380.0
2016-03-08 15:35:00,57.48,57.5,57.45,57.45,25851.0,52.1684,52.1865,52.1411,52.1411,25851.0
2016-03-08 15:40:00,57.45,57.57,57.43,57.54,49884.0,52.1411,52.25,52.123,52.2228,49884.0
2016-03-08 15:45:00,57.53,57.56,57.5,57.53,40422.0,52.2137,52.241,52.1865,52.2137,40422.0
2016-03-08 15:50:00,57.52,57.53,57.41,57.42,62807.0,52.2047,52.2137,52.1048,52.1139,62807.0
2016-03-08 15:55:00,57.42,57.42,57.31,57.38,189877.0,52.1139,52.1139,52.0141,52.0776,189877.0
2016-03-09 09:30:00,56.44,57.06,56.25,56.92,104049.0,51.2245,51.7872,51.052,51.6601,104049.0
2016-03-09 09:35:00,56.93,57.36,56.88,57.3,79543.0,51.6692,52.0594,51.6238,52.005,79543.0
2016-03-09 09:40:00,57.3,57.47,57.26,57.47,47771.0,52.005,52.1593,51.9687,52.1593,47771.0
2016-03-09 09:45:00,57.43,57.44,57.06,57.13,58736.0,52.123,52.1321,51.7872,51.8507,58736.0
2016-03-09 09:50:00,57.12,57.24,57.09,57.18,45727.0,51.8416,51.9505,51.8144,51.8961,45727.0
2016-03-09 09:55:00,57.19,57.27,57.14,57.19,37793.0,51.9052,51.9778,51.8598,51.9052,37793.0
2016-03-09 10:00:00,57.2,57.22,57.16,57.17,52897.0,51.9142,51.9324,51.8779,51.887,52897.0
2016-03-09 10:05:00,57.18,57.18,56.92,57.0,102179.0,51.8961,51.8961,51.6601,51.7327,102179.0
2016-03-09 10:10:00,57.0,57.06,56.95,57.05,37514.0,51.7327,51.7872,51.6873,51.7781,37514.0
2016-03-09 10:15:00,57.03,57.1,57.02,57.04,35656.0,51.7599,51.8235,51.7509,51.769,35656.0
2016-03-09 10:20:00,57.05,57.07,57.01,57.02,29454.0,51.7781,51.7962,51.7418,51.7509,29454.0
2016-03-09 10:25:00,57.03,57.09,57.0,57.05,31687.0,51.7599,51.8144,51.7327,51.7781,31687.0
2016-03-09 10:30:00,57.06,57.1,57.0,57.02,33754.0,51.7872,51.8235,51.7327,51.7509,33754.0
2016-03-09 10:35:00,57.03,57.12,57.0,57.02,49841.0,51.7599,51.8416,51.7327,51.7509,49841.0
2016-03-09 10:40:00,57.01,57.07,56.99,57.02,35911.0,51.7418,51.7962,51.7236,51.7509,35911.0
2016-03-09 10:45:00,57.02,57.04,56.98,57.01,43026.0,51.7509,51.769,51.7146,51.7418,43026.0
2016-03-09 10:50:00,56.99,57.01,56.73,56.76,51493.0,51.7236,51.7418,51.4877,51.5149,51493.0
2016-03-09 10:55:00,56.75,56.76,56.61,56.62,31671.0,51.5058,51.5149,51.3788,51.3878,31671.0
2016-03-09 11:00:00,56.63,56.7,56.61,56.67,36620.0,51.3969,51.4604,51.3788,51.4332,36620.0
2016-03-09 11:05:00,56.66,56.7,56.62,56.7,27239.0,51.4241,51.4604,51.3878,51.4604,27239.0
2016-03-09 11:10:00,56.69,56.71,56.62,56.68,19405.0,51.4514,51.4695,51.3878,51.4423,19405.0
2016-03-09 11:15:00,56.68,56.77,56.67,56.75,16990.0,51.4423,51.524,51.4332,51.5058,16990.0
2016-03-09 11:20:00,56.76,56.76,56.68,56.73,19605.0,51.5149,51.5149,51.4423,51.4877,19605.0
2016-03-09 11:25:00,56.73,56.8,56.66,56.66,20809.0,51.4877,51.5512,51.4241,51.4241,20809.0
2016-03-09 11:30:00,56.68,56.72,56.66,56.7,31738.0,51.4423,51.4786,51.4241,51.4604,31738.0
2016-03-09 11:35:00,56.69,56.7,56.61,56.63,11635.0,51.4514,51.4604,51.3788,51.3969,11635.0
2016-03-09 11:40:00,56.62,56.7,56.59,56.67,24976.0,51.3878,51.4604,51.3606,51.4332,24976.0
2016-03-09 11:45:00,56.67,56.67,56.57,56.6,26671.0,51.4332,51.4332,51.3424,51.3697,26671.0
2016-03-09 11:50:00,56.6,56.62,56.57,56.62,34753.0,51.3697,51.3878,51.3424,51.3878,34753.0
2016-03-09 11:55:00,56.61,56.85,56.6,56.82,33475.0,51.3788,51.5966,51.3697,51.5693,33475.0
2016-03-09 12:00:00,56.83,56.89,56.77,56.8,47703.0,51.5784,51.6329,51.524,51.5512,47703.0
2016-03-09 12:05:00,56.79,56.79,56.69,56.71,37815.0,51.5421,51.5421,51.4514,51.4695,37815.0
2016-03-09 12:10:00,56.7,56.71,56.64,56.65,25573.0,51.4604,51.4695,51.406,51.4151,25573.0
2016-03-09 12:15:00,56.64,56.67,56.55,56.58,27798.0,51.406,51.4332,51.3243,51.3515,27798.0
2016-03-09 12:20:00,56.57,56.63,56.55,56.63,14372.0,51.3424,51.3969,51.3243,51.3969,14372.0
2016-03-09 12:25:00,56.62,56.63,56.56,56.56,14854.0,51.3878,51.3969,51.3334,51.3334,14854.0
2016-03-09 12:30:00,56.56,56.61,56.53,56.53,31355.0,51.3334,51.3788,51.3061,51.3061,31355.0
2016-03-09 12:35:00,56.53,56.57,56.52,56.56,19041.0,51.3061,51.3424,51.2971,51.3334,19041.0
2016-03-09 12:40:00,56.57,56.63,56.56,56.6,15471.0,51.3424,51.3969,51.3334,51.3697,15471.0
2016-03-09 12:45:00,56.59,56.65,56.58,56.62,23875.0,51.3606,51.4151,51.3515,51.3878,23875.0
2016-03-09 12:50:00,56.61,56.65,56.58,56.59,17629.0,51.3788,51.4151,51.3515,51.3606,17629.0
2016-03-09 12:55:00,56.59,56.6,56.53,56.56,17544.0,51.3606,51.3697,51.3061,51.3334,17544.0
2016-03-09 13:00:00,56.56,56.65,56.55,56.63,23360.0,51.3334,51.4151,51.3243,51.3969,23360.0
2016-03-09 13:05:00,56.63,56.63,56.58,56.59,10131.0,51.3969,51.3969,51.3515,51.3606,10131.0
2016-03-09 13:10:00,56.58,56.67,56.58,56.67,21308.0,51.3515,51.4332,51.3515,51.4332,21308.0
2016-03-09 13:15:00,56.68,56.72,56.61,56.61,13245.0,51.4423,51.4786,51.3788,51.3788,13245.0
2016-03-09 13:20:00,56.61,56.64,56.6,56.63,14044.0,51.3788,51.406,51.3697,51.3969,14044.0
2016-03-09 13:25:00,56.63,56.63,56.52,56.55,30374.0,51.3969,51.3969,51.2971,51.3243,30374.0
2016-03-09 13:30:00,56.56,56.64,56.55,56.62,27205.0,51.3334,51.406,51.3243,51.3878,27205.0
2016-03-09 13:35:00,56.62,56.68,56.61,56.67,19606.0,51.3878,51.4423,51.3788,51.4332,19606.0
2016-03-09 13:40:00,56.67,56.68,56.64,56.66,35144.0,51.4332,51.4423,51.406,51.4241,35144.0
2016-03-09 13:45:00,56.67,56.73,56.65,56.72,19522.0,51.4332,51.4877,51.4151,51.4786,19522.0
2016-03-09 13:50:00,56.73,56.79,56.72,56.79,11844.0,51.4877,51.5421,51.4786,51.5421,11844.0
2016-03-09 13:55:00,56.79,56.8,56.73,56.77,14656.0,51.5421,51.5512,51.4877,51.524,14656.0
2016-03-09 14:00:00,56.76,56.77,56.74,56.75,14288.0,51.5149,51.524,51.4967,51.5058,14288.0
2016-03-09 14:05:00,56.75,56.77,56.68,56.71,29707.0,51.5058,51.524,51.4423,51.4695,29707.0
2016-03-09 14:10:00,56.71,56.72,56.65,56.65,16759.0,51.4695,51.4786,51.4151,51.4151,16759.0
2016-03-09 14:15:00,56.66,56.73,56.66,56.71,24860.0,51.4241,51.4877,51.4241,51.4695,24860.0
2016-03-09 14:20:00,56.7,56.71,56.65,56.65,17963.0,51.4604,51.4695,51.4151,51.4151,17963.0
2016-03-09 14:25:00,56.65,56.71,56.63,56.71,21707.0,51.4151,51.4695,51.3969,51.4695,21707.0
2016-03-09 14:30:00,56.71,56.72,56.62,56.62,17006.0,51.4695,51.4786,51.3878,51.3878,17006.0
2016-03-09 14:35:00,56.63,56.65,56.58,56.58,37749.0,51.3969,51.4151,51.3515,51.3515,37749.0
2016-03-09 14:40:00,56.58,56.59,56.5,56.54,39235.0,51.3515,51.3606,51.2789,51.3152,39235.0
2016-03-09 14:45:00,56.54,56.56,56.51,56.56,28110.0,51.3152,51.3334,51.288,51.3334,28110.0
2016-03-09 14:50:00,56.56,56.64,56.56,56.58,21930.0,51.3334,51.406,51.3334,51.3515,21930.0
2016-03-09 14:55:00,56.58,56.6,56.52,56.53,45899.0,51.3515,51.3697,51.2971,51.3061,45899.0
2016-03-09 15:00:00,56.53,56.54,56.49,56.51,30034.0,51.3061,51.3152,51.2698,51.288,30034.0
2016-03-09 15:05:00,56.52,56.52,56.35,56.35,47544.0,51.2971,51.2971,51.1428,51.1428,47544.0
2016-03-09 15:10:00,56.36,56.36,56.29,56.32,44218.0,51.1519,51.1519,51.0883,51.1155,44218.0
2016-03-09 15:15:00,56.31,56.43,56.31,56.38,27947.0,51.1065,51.2154,51.1065,51.17,27947.0
2016-03-09 15:20:00,56.38,56.41,56.35,56.38,39390.0,51.17,51.1972,51.1428,51.17,39390.0
2016-03-09 15:25:00,56.38,56.49,56.36,56.49,33876.0,51.17,51.2698,51.1519,51.2698,33876.0
2016-03-09 15:30:00,56.48,56.57,56.46,56.52,64548.0,51.2608,51.3424,51.2426,51.2971,64548.0
2016-03-09 15:35:00,56.52,56.54,56.43,56.44,49097.0,51.2971,51.3152,51.2154,51.2245,49097.0
2016-03-09 15:40:00,56.43,56.5,56.41,56.46,49046.0,51.2154,51.2789,51.1972,51.2426,49046.0
2016-03-09 15:45:00,56.46,56.46,56.42,56.42,46701.0,51.2426,51.2426,51.2063,51.2063,46701.0
2016-03-09 15:50:00,56.43,56.47,56.42,56.47,93963.0,51.2154,51.2517,51.2063,51.2517,93963.0
2016-03-09 15:55:00,56.47,56.59,56.46,56.58,159885.0,51.2517,51.3606,51.2426,51.3515,159885.0
2016-03-10 09:30:00,56.28,57.19,56.28,56.93,49673.0,51.1998,52.0276,51.1998,51.7911,49673.0
2016-03-10 09:35:00,56.9,57.38,56.85,57.33,26305.0,51.7638,52.2005,51.7183,52.155,26305.0
2016-03-10 09:40:00,57.33,57.39,57.21,57.31,25557.0,52.155,52.2096,52.0458,52.1368,25557.0
2016-03-10 09:45:00,57.33,57.42,57.22,57.37,28260.0,52.155,52.2369,52.0549,52.1914,28260.0
2016-03-10 09:50:00,57.37,57.43,57.28,57.4,26728.0,52.1914,52.246,52.1095,52.2187,26728.0
2016-03-10 09:55:00,57.38,57.56,57.37,57.48,38105.0,52.2005,52.3642,52.1914,52.2915,38105.0
2016-03-10 10:00:00,57.5,57.5,57.35,57.4,56059.0,52.3097,52.3097,52.1732,52.2187,56059.0
2016-03-10 10:05:00,57.4,57.43,57.33,57.37,49329.0,52.2187,52.246,52.155,52.1914,49329.0
2016-03-10 10:10:00,57.36,57.4,57.21,57.23,49005.0,52.1823,52.2187,52.0458,52.064,49005.0
2016-03-10 10:15:00,57.24,57.3,57.19,57.24,26766.0,52.0731,52.1277,52.0276,52.0731,26766.0
2016-03-10 10:20:00,57.23,57.23,57.13,57.15,24005.0,52.064,52.064,51.9731,51.9912,24005.0
2016-03-10 10:25:00,57.15,57.16,57.05,57.08,18620.0,51.9912,52.0003,51.9003,51.9276,18620.0
2016-03-10 10:30:00,57.07,57.07,56.86,56.87,30273.0,51.9185,51.9185,51.7274,51.7365,30273.0
2016-03-10 10:35:00,56.88,56.89,56.77,56.86,19700.0,51.7456,51.7547,51.6455,51.7274,19700.0
2016-03-10 10:40:00,56.85,56.89,56.79,56.87,26792.0,51.7183,51.7547,51.6637,51.7365,26792.0
2016-03-10 10:45:00,56.87,56.94,56.84,56.84,22976.0,51.7365,51.8002,51.7092,51.7092,22976.0
2016-03-10 10:50:00,56.84,56.96,56.82,56.94,19755.0,51.7092,51.8184,51.691,51.8002,19755.0
2016-03-10 10:55:00,56.94,56.97,56.8,56.84,16862.0,51.8002,51.8275,51.6728,51.7092,16862.0
2016-03-10 11:00:00,56.86,56.87,56.66,56.68,14470.0,51.7274,51.7365,51.5455,51.5637,14470.0
2016-03-10 11:05:00,56.7,56.73,56.62,56.68,30587.0,51.5819,51.6092,51.5091,51.5637,30587.0
2016-03-10 11:10:00,56.67,56.7,56.59,56.69,33126.0,51.5546,51.5819,51.4818,51.5728,33126.0
2016-03-10 11:15:00,56.68,56.7,56.49,56.49,32195.0,51.5637,51.5819,51.3908,51.3908,32195.0
2016-03-10 11:20:00,56.47,56.56,56.44,56.46,28030.0,51.3726,51.4545,51.3453,51.3635,28030.0
2016-03-10 11:25:00,56.44,56.56,56.37,56.53,27381.0,51.3453,51.4545,51.2817,51.4272,27381.0
2016-03-10 11:30:00,56.54,56.63,56.47,56.54,20438.0,51.4363,51.5182,51.3726,51.4363,20438.0
2016-03-10 11:35:00,56.54,56.7,56.54,56.67,19881.0,51.4363,51.5819,51.4363,51.5546,19881.0
2016-03-10 11:40:00,56.67,56.85,56.67,56.75,19738.0,51.5546,51.7183,51.5546,51.6274,19738.0
2016-03-10 11:45:00,56.74,56.87,56.69,56.85,16242.0,51.6183,51.7365,51.5728,51.7183,16242.0
2016-03-10 11:50:00,56.86,56.86,56.73,56.73,17452.0,51.7274,51.7274,51.6092,51.6092,17452.0
2016-03-10 11:55:00,56.73,56.77,56.68,56.68,17667.0,51.6092,51.6455,51.5637,51.5637,17667.0
2016-03-10 12:00:00,56.68,56.85,56.67,56.83,21323.0,51.5637,51.7183,51.5546,51.7001,21323.0
2016-03-10 12:05:00,56.83,56.83,56.71,56.72,19534.0,51.7001,51.7001,51.591,51.6001,19534.0
2016-03-10 12:10:00,56.71,56.71,56.63,56.67,20090.0,51.591,51.591,51.5182,51.5546,20090.0
2016-03-10 12:15:00,56.66,56.7,56.58,56.63,22473.0,51.5455,51.5819,51.4727,51.5182,22473.0
2016-03-10 12:20:00,56.64,56.65,56.49,56.49,18954.0,51.5273,51.5364,51.3908,51.3908,18954.0
2016-03-10 12:25:00,56.53,56.59,56.52,56.54,16300.0,51.4272,51.4818,51.4181,51.4363,16300.0
2016-03-10 12:30:00,56.55,56.56,56.4,56.44,27750.0,51.4454,51.4545,51.3089,51.3453,27750.0
2016-03-10 12:35:00,56.43,56.44,56.24,56.3,31409.0,51.3362,51.3453,51.1634,51.218,31409.0
2016-03-10 12:40:00,56.32,56.33,56.16,56.18,25765.0,51.2362,51.2453,51.0906,51.1088,25765.0
2016-03-10 12:45:00,56.19,56.29,56.16,56.27,15933.0,51.1179,51.2089,51.0906,51.1907,15933.0
2016-03-10 12:50:00,56.25,56.43,56.25,56.39,22570.0,51.1725,51.3362,51.1725,51.2998,22570.0
2016-03-10 12:55:00,56.41,56.5,56.37,56.44,19802.0,51.318,51.3999,51.2817,51.3453,19802.0
2016-03-10 13:00:00,56.43,56.5,56.37,56.37,22407.0,51.3362,51.3999,51.2817,51.2817,22407.0
2016-03-10 13:05:00,56.36,56.37,56.28,56.31,26212.0,51.2726,51.2817,51.1998,51.2271,26212.0
2016-03-10 13:10:00,56.31,56.34,56.19,56.22,19737.0,51.2271,51.2544,51.1179,51.1452,19737.0
2016-03-10 13:15:00,56.23,56.39,56.23,56.39,14653.0,51.1543,51.2998,51.1543,51.2998,14653.0
2016-03-10 13:20:00,56.39,56.45,56.38,56.45,20719.0,51.2998,51.3544,51.2908,51.3544,20719.0
2016-03-10 13:25:00,56.44,56.55,56.42,56.51,20483.0,51.3453,51.4454,51.3271,51.409,20483.0
2016-03-10 13:30:00,56.51,56.55,56.49,56.52,33982.0,51.409,51.4454,51.3908,51.4181,33982.0
2016-03-10 13:35:00,56.53,56.63,56.5,56.62,41522.0,51.4272,51.5182,51.3999,51.5091,41522.0
2016-03-10 13:40:00,56.62,56.66,56.55,56.6,45290.0,51.5091,51.5455,51.4454,51.4909,45290.0
2016-03-10 13:45:00,56.61,56.63,56.58,56.58,36467.0,51.5,51.5182,51.4727,51.4727,36467.0
2016-03-10 13:50:00,56.59,56.67,56.58,56.67,22352.0,51.4818,51.5546,51.4727,51.5546,22352.0
2016-03-10 13:55:00,56.66,56.74,56.66,56.68,20933.0,51.5455,51.6183,51.5455,51.5637,20933.0
2016-03-10 14:00:00,56.67,56.73,56.66,56.73,21374.0,51.5546,51.6092,51.5455,51.6092,21374.0
2016-03-10 14:05:00,56.73,56.73,56.61,56.62,46174.0,51.6092,51.6092,51.5,51.5091,46174.0
2016-03-10 14:10:00,56.62,56.62,56.53,56.58,28875.0,51.5091,51.5091,51.4272,51.4727,28875.0
2016-03-10 14:15:00,56.58,56.66,56.56,56.64,23966.0,51.4727,51.5455,51.4545,51.5273,23966.0
2016-03-10 14:20:00,56.64,56.77,56.6,56.76,34017.0,51.5273,51.6455,51.4909,51.6365,34017.0
2016-03-10 14:25:00,56.75,56.87,56.73,56.86,50878.0,51.6274,51.7365,51.6092,51.7274,50878.0
2016-03-10 14:30:00,56.87,56.91,56.75,56.78,21655.0,51.7365,51.7729,51.6274,51.6546,21655.0
2016-03-10 14:35:00,56.78,56.81,56.74,56.81,32512.0,51.6546,51.6819,51.6183,51.6819,32512.0
2016-03-10 14:40:00,56.82,56.93,56.81,56.9,26535.0,51.691,51.7911,51.6819,51.7638,26535.0
2016-03-10 14:45:00,56.9,57.0,56.9,56.98,21168.0,51.7638,51.8548,51.7638,51.8366,21168.0
2016-03-10 14:50:00,57.0,57.08,56.99,57.0,36832.0,51.8548,51.9276,51.8457,51.8548,36832.0
2016-03-10 14:55:00,56.99,57.05,56.98,57.04,17393.0,51.8457,51.9003,51.8366,51.8912,17393.0
2016-03-10 15:00:00,57.03,57.11,56.96,57.0,46080.0,51.8821,51.9549,51.8184,51.8548,46080.0
2016-03-10 15:05:00,57.0,57.07,56.98,57.05,41350.0,51.8548,51.9185,51.8366,51.9003,41350.0
2016-03-10 15:10:00,57.05,57.09,56.98,57.09,45813.0,51.9003,51.9367,51.8366,51.9367,45813.0
2016-03-10 15:15:00,57.09,57.16,57.04,57.06,40465.0,51.9367,52.0003,51.8912,51.9094,40465.0
2016-03-10 15:20:00,57.04,57.06,56.96,57.04,38461.0,51.8912,51.9094,51.8184,51.8912,38461.0
2016-03-10 15:25:00,57.04,57.11,56.94,57.04,73225.0,51.8912,51.9549,51.8002,51.8912,73225.0
2016-03-10 15:30:00,57.05,57.19,57.03,57.17,61807.0,51.9003,52.0276,51.8821,52.0094,61807.0
2016-03-10 15:35:00,57.17,57.22,57.11,57.12,84030.0,52.0094,52.0549,51.9549,51.964,84030.0
2016-03-10 15:40:00,57.12,57.21,57.1,57.19,59104.0,51.964,52.0458,51.9458,52.0276,59104.0
2016-03-10 15:45:00,57.18,57.19,57.11,57.14,52696.0,52.0185,52.0276,51.9549,51.9821,52696.0
2016-03-10 15:50:00,57.14,57.22,57.13,57.2,82601.0,51.9821,52.0549,51.9731,52.0367,82601.0
2016-03-10 15:55:00,57.2,57.22,57.11,57.21,134698.0,52.0367,52.0549,51.9549,52.0458,134698.0
2016-03-11 09:30:00,57.94,57.94,57.21,57.21,51205.0,52.7099,52.7099,52.0458,52.0458,51205.0
2016-03-11 09:35:00,57.24,57.39,57.22,57.35,15102.0,52.0731,52.2096,52.0549,52.1732,15102.0
2016-03-11 09:40:00,57.42,57.66,57.42,57.62,45945.0,52.2369,52.4552,52.2369,52.4188,45945.0
2016-03-11 09:45:00,57.61,57.66,57.49,57.59,26632.0,52.4097,52.4552,52.3006,52.3915,26632.0
2016-03-11 09:50:00,57.59,57.74,57.56,57.61,39206.0,52.3915,52.528,52.3642,52.4097,39206.0
2016-03-11 09:55:00,57.63,57.85,57.61,57.74,76996.0,52.4279,52.6281,52.4097,52.528,76996.0
2016-03-11 10:00:00,57.74,57.81,57.72,57.76,33341.0,52.528,52.5917,52.5098,52.5462,33341.0
2016-03-11 10:05:00,57.77,57.82,57.69,57.71,32403.0,52.5553,52.6008,52.4825,52.5007,32403.0
2016-03-11 10:10:00,57.72,57.74,57.63,57.71,37579.0,52.5098,52.528,52.4279,52.5007,37579.0
2016-03-11 10:15:00,57.71,58.04,57.7,58.03,58831.0,52.5007,52.8009,52.4916,52.7918,58831.0
2016-03-11 10:20:00,58.02,58.03,57.9,57.98,44365.0,52.7827,52.7918,52.6735,52.7463,44365.0
2016-03-11 10:25:00,58.0,58.0,57.92,57.96,30960.0,52.7645,52.7645,52.6917,52.7281,30960.0
2016-03-11 10:30:00,57.99,58.1,57.97,58.07,35705.0,52.7554,52.8555,52.7372,52.8282,35705.0
2016-03-11 10:35:00,58.06,58.09,58.04,58.07,22990.0,52.8191,52.8464,52.8009,52.8282,22990.0
2016-03-11 10:40:00,58.07,58.09,58.02,58.06,20741.0,52.8282,52.8464,52.7827,52.8191,20741.0
2016-03-11 10:45:00,58.06,58.07,58.04,58.05,30183.0,52.8191,52.8282,52.8009,52.81,30183.0
2016-03-11 10:50:00,58.05,58.05,57.98,58.0,31682.0,52.81,52.81,52.7463,52.7645,31682.0
2016-03-11 10:55:00,57.99,58.01,57.96,57.97,18737.0,52.7554,52.7736,52.7281,52.7372,18737.0
2016-03-11 11:00:00,57.98,57.99,57.91,57.92,27312.0,52.7463,52.7554,52.6826,52.6917,27312.0
2016-03-11 11:05:00,57.93,57.94,57.89,57.9,32578.0,52.7008,52.7099,52.6644,52.6735,32578.0
2016-03-11 11:10:00,57.89,57.92,57.81,57.82,29299.0,52.6644,52.6917,52.5917,52.6008,29299.0
2016-03-11 11:15:00,57.83,57.88,57.83,57.84,17010.0,52.6099,52.6554,52.6099,52.619,17010.0
2016-03-11 11:20:00,57.85,57.86,57.75,57.84,12059.0,52.6281,52.6372,52.5371,52.619,12059.0
2016-03-11 11:25:00,57.85,57.92,57.85,57.88,20573.0,52.6281,52.6917,52.6281,52.6554,20573.0
2016-03-11 11:30:00,57.89,57.92,57.85,57.86,17385.0,52.6644,52.6917,52.6281,52.6372,17385.0
2016-03-11 11:35:00,57.86,57.89,57.8,57.82,14668.0,52.6372,52.6644,52.5826,52.6008,14668.0
2016-03-11 11:40:00,57.82,57.84,57.78,57.82,15435.0,52.6008,52.619,52.5644,52.6008,15435.0
2016-03-11 11:45:00,57.82,57.84,57.79,57.8,14743.0,52.6008,52.619,52.5735,52.5826,14743.0
2016-03-11 11:50:00,57.8,57.81,57.76,57.81,12433.0,52.5826,52.5917,52.5462,52.5917,12433.0
2016-03-11 11:55:00,57.8,57.81,57.63,57.68,15666.0,52.5826,52.5917,52.4279,52.4734,15666.0
2016-03-11 12:00:00,57.68,57.85,57.68,57.81,14813.0,52.4734,52.6281,52.4734,52.5917,14813.0
2016-03-11 12:05:00,57.82,57.85,57.77,57.78,20474.0,52.6008,52.6281,52.5553,52.5644,20474.0
2016-03-11 12:10:00,57.79,57.85,57.75,57.83,12712.0,52.5735,52.6281,52.5371,52.6099,12712.0
2016-03-11 12:15:00,57.83,57.85,57.75,57.78,14720.0,52.6099,52.6281,52.5371,52.5644,14720.0
2016-03-11 12:20:00,57.78,57.79,57.72,57.75,7137.0,52.5644,52.5735,52.5098,52.5371,7137.0
2016-03-11 12:25:00,57.75,57.8,57.7,57.7,19191.0,52.5371,52.5826,52.4916,52.4916,19191.0
2016-03-11 12:30:00,57.69,57.72,57.59,57.6,11900.0,52.4825,52.5098,52.3915,52.4006,11900.0
2016-03-11 12:35:00,57.59,57.68,57.58,57.63,16295.0,52.3915,52.4734,52.3824,52.4279,16295.0
2016-03-11 12:40:00,57.63,57.69,57.62,57.67,11945.0,52.4279,52.4825,52.4188,52.4643,11945.0
2016-03-11 12:45:00,57.68,57.68,57.62,57.66,13500.0,52.4734,52.4734,52.4188,52.4552,13500.0
2016-03-11 12:50:00,57.65,57.69,57.61,57.68,20959.0,52.4461,52.4825,52.4097,52.4734,20959.0
2016-03-11 12:55:00,57.67,57.76,57.67,57.71,12004.0,52.4643,52.5462,52.4643,52.5007,12004.0
2016-03-11 13:00:00,57.7,57.78,57.67,57.68,15774.0,52.4916,52.5644,52.4643,52.4734,15774.0
2016-03-11 13:05:00,57.67,57.68,57.56,57.59,10450.0,52.4643,52.4734,52.3642,52.3915,10450.0
2016-03-11 13:10:00,57.57,57.62,57.56,57.59,12328.0,52.3733,52.4188,52.3642,52.3915,12328.0
2016-03-11 13:15:00,57.6,57.61,57.55,57.57,13807.0,52.4006,52.4097,52.3551,52.3733,13807.0
2016-03-11 13:20:00,57.58,57.63,57.55,57.62,21451.0,52.3824,52.4279,52.3551,52.4188,21451.0
2016-03-11 13:25:00,57.63,57.64,57.51,57.54,10708.0,52.4279,52.437,52.3188,52.346,10708.0
2016-03-11 13:30:00,57.53,57.54,57.42,57.44,28801.0,52.3369,52.346,52.2369,52.2551,28801.0
2016-03-11 13:35:00,57.44,57.44,57.38,57.39,9156.0,52.2551,52.2551,52.2005,52.2096,9156.0
2016-03-11 13:40:00,57.39,57.49,57.37,57.49,19421.0,52.2096,52.3006,52.1914,52.3006,19421.0
2016-03-11 13:45:00,57.49,57.49,57.39,57.41,12966.0,52.3006,52.3006,52.2096,52.2278,12966.0
2016-03-11 13:50:00,57.42,57.56,57.42,57.54,27524.0,52.2369,52.3642,52.2369,52.346,27524.0
2016-03-11 13:55:00,57.54,57.56,57.48,57.56,43625.0,52.346,52.3642,52.2915,52.3642,43625.0
2016-03-11 14:00:00,57.56,57.62,57.56,57.6,18747.0,52.3642,52.4188,52.3642,52.4006,18747.0
2016-03-11 14:05:00,57.6,57.67,57.6,57.65,30566.0,52.4006,52.4643,52.4006,52.4461,30566.0
2016-03-11 14:10:00,57.66,57.67,57.59,57.6,18274.0,52.4552,52.4643,52.3915,52.4006,18274.0
2016-03-11 14:15:00,57.59,57.62,57.52,57.61,17048.0,52.3915,52.4188,52.3278,52.4097,17048.0
2016-03-11 14:20:00,57.61,57.7,57.61,57.7,14914.0,52.4097,52.4916,52.4097,52.4916,14914.0
2016-03-11 14:25:00,57.7,57.7,57.59,57.61,26596.0,52.4916,52.4916,52.3915,52.4097,26596.0
2016-03-11 14:30:00,57.61,57.66,57.61,57.61,13850.0,52.4097,52.4552,52.4097,52.4097,13850.0
2016-03-11 14:35:00,57.61,57.64,57.6,57.63,13589.0,52.4097,52.437,52.4006,52.4279,13589.0
2016-03-11 14:40:00,57.63,57.64,57.57,57.58,16230.0,52.4279,52.437,52.3733,52.3824,16230.0
2016-03-11 14:45:00,57.58,57.62,57.57,57.61,17058.0,52.3824,52.4188,52.3733,52.4097,17058.0
2016-03-11 14:50:00,57.6,57.66,57.59,57.66,11113.0,52.4006,52.4552,52.3915,52.4552,11113.0
2016-03-11 14:55:00,57.65,57.66,57.6,57.61,16198.0,52.4461,52.4552,52.4006,52.4097,16198.0
2016-03-11 15:00:00,57.6,57.66,57.59,57.64,32557.0,52.4006,52.4552,52.3915,52.437,32557.0
2016-03-11 15:05:00,57.63,57.82,57.62,57.81,30345.0,52.4279,52.6008,52.4188,52.5917,30345.0
2016-03-11 15:10:00,57.81,57.86,57.77,57.83,27698.0,52.5917,52.6372,52.5553,52.6099,27698.0
2016-03-11 15:15:00,57.83,57.87,57.79,57.87,18629.0,52.6099,52.6463,52.5735,52.6463,18629.0
2016-03-11 15:20:00,57.87,57.91,57.84,57.88,25360.0,52.6463,52.6826,52.619,52.6554,25360.0
2016-03-11 15:25:00,57.89,57.93,57.88,57.91,28476.0,52.6644,52.7008,52.6554,52.6826,28476.0
2016-03-11 15:30:00,57.9,57.9,57.76,57.86,41931.0,52.6735,52.6735,52.5462,52.6372,41931.0
2016-03-11 15:35:00,57.85,57.89,57.83,57.89,30722.0,52.6281,52.6644,52.6099,52.6644,30722.0
2016-03-11 15:40:00,57.89,57.89,57.86,57.89,56436.0,52.6644,52.6644,52.6372,52.6644,56436.0
2016-03-11 15:45:00,57.89,57.94,57.88,57.93,44671.0,52.6644,52.7099,52.6554,52.7008,44671.0
2016-03-11 15:50:00,57.93,57.97,57.92,57.93,53539.0,52.7008,52.7372,52.6917,52.7008,53539.0
2016-03-11 15:55:00,57.93,57.97,57.91,57.96,96243.0,52.7008,52.7372,52.6826,52.7281,96243.0
2016-03-14 09:30:00,57.93,58.25,57.92,57.99,42980.0,52.7008,52.992,52.6917,52.7554,42980.0
2016-03-14 09:35:00,57.99,58.04,57.75,57.86,12944.0,52.7554,52.8009,52.5371,52.6372,12944.0
2016-03-14 09:40:00,57.92,58.06,57.89,58.0,19839.0,52.6917,52.8191,52.6644,52.7645,19839.0
2016-03-14 09:45:00,58.0,58.08,57.91,58.0,15637.0,52.7645,52.8373,52.6826,52.7645,15637.0
2016-03-14 09:50:00,58.02,58.09,57.96,58.0,23523.0,52.7827,52.8464,52.7281,52.7645,23523.0
2016-03-14 09:55:00,58.02,58.16,58.02,58.05,14830.0,52.7827,52.9101,52.7827,52.81,14830.0
2016-03-14 10:00:00,58.03,58.1,58.01,58.01,11030.0,52.7918,52.8555,52.7736,52.7736,11030.0
2016-03-14 10:05:00,58.01,58.1,57.95,58.05,13270.0,52.7736,52.8555,52.719,52.81,13270.0
2016-03-14 10:10:00,58.04,58.14,58.03,58.13,20762.0,52.8009,52.8919,52.7918,52.8828,20762.0
2016-03-14 10:15:00,58.14,58.25,58.14,58.22,20376.0,52.8919,52.992,52.8919,52.9647,20376.0
2016-03-14 10:20:00,58.22,58.22,58.09,58.11,13950.0,52.9647,52.9647,52.8464,52.8646,13950.0
2016-03-14 10:25:00,58.12,58.19,57.99,58.0,17441.0,52.8737,52.9374,52.7554,52.7645,17441.0
2016-03-14 10:30:00,57.99,58.04,57.86,57.93,22197.0,52.7554,52.8009,52.6372,52.7008,22197.0
2016-03-14 10:35:00,57.94,57.99,57.92,57.98,11931.0,52.7099,52.7554,52.6917,52.7463,11931.0
2016-03-14 10:40:00,57.95,58.07,57.93,58.07,8881.0,52.719,52.8282,52.7008,52.8282,8881.0
2016-03-14 10:45:00,58.07,58.08,58.0,58.04,17231.0,52.8282,52.8373,52.7645,52.8009,17231.0
2016-03-14 10:50:00,58.03,58.08,57.97,57.97,12662.0,52.7918,52.8373,52.7372,52.7372,12662.0
2016-03-14 10:55:00,57.95,57.96,57.92,57.94,10315.0,52.719,52.7281,52.6917,52.7099,10315.0
2016-03-14 11:00:00,57.95,57.97,57.81,57.81,14954.0,52.719,52.7372,52.5917,52.5917,14954.0
2016-03-14 11:05:00,57.8,57.86,57.8,57.84,9200.0,52.5826,52.6372,52.5826,52.619,9200.0
2016-03-14 11:10:00,57.83,57.89,57.83,57.88,9266.0,52.6099,52.6644,52.6099,52.6554,9266.0
2016-03-14 11:15:00,57.89,57.96,57.88,57.96,12050.0,52.6644,52.7281,52.6554,52.7281,12050.0
2016-03-14 11:20:00,57.95,58.04,57.94,58.01,15092.0,52.719,52.8009,52.7099,52.7736,15092.0
2016-03-14 11:25:00,58.0,58.03,57.95,58.01,17494.0,52.7645,52.7918,52.719,52.7736,17494.0
2016-03-14 11:30:00,58.01,58.01,57.9,57.93,11281.0,52.7736,52.7736,52.6735,52.7008,11281.0
2016-03-14 11:35:00,57.93,57.94,57.89,57.93,10680.0,52.7008,52.7099,52.6644,52.7008,10680.0
2016-03-14 11:40:00,57.93,58.09,57.93,58.09,16583.0,52.7008,52.8464,52.7008,52.8464,16583.0
2016-03-14 11:45:00,58.09,58.13,58.04,58.06,5910.0,52.8464,52.8828,52.8009,52.8191,5910.0
2016-03-14 11:50:00,58.07,58.13,58.07,58.11,10601.0,52.8282,52.8828,52.8282,52.8646,10601.0
2016-03-14 11:55:00,58.1,58.1,58.05,58.07,13258.0,52.8555,52.8555,52.81,52.8282,13258.0
2016-03-14 12:00:00,58.07,58.08,57.91,57.95,14207.0,52.8282,52.8373,52.6826,52.719,14207.0
2016-03-14 12:05:00,57.96,57.96,57.9,57.92,5452.0,52.7281,52.7281,52.6735,52.6917,5452.0
2016-03-14 12:10:00,57.92,57.96,57.91,57.94,8371.0,52.6917,52.7281,52.6826,52.7099,8371.0
2016-03-14 12:15:00,57.94,58.02,57.93,58.02,8400.0,52.7099,52.7827,52.7008,52.7827,8400.0
2016-03-14 12:20:00,58.02,58.03,57.96,57.97,19750.0,52.7827,52.7918,52.7281,52.7372,19750.0
2016-03-14 12:25:00,57.96,57.97,57.94,57.95,8200.0,52.7281,52.7372,52.7099,52.719,8200.0
2016-03-14 12:30:00,57.97,58.0,57.95,58.0,6401.0,52.7372,52.7645,52.719,52.7645,6401.0
2016-03-14 12:35:00,58.01,58.04,58.01,58.02,8431.0,52.7736,52.8009,52.7736,52.7827,8431.0
2016-03-14 12:40:00,58.02,58.04,58.01,58.03,5100.0,52.7827,52.8009,52.7736,52.7918,5100.0
2016-03-14 12:45:00,58.03,58.03,57.96,58.0,9729.0,52.7918,52.7918,52.7281,52.7645,9729.0
2016-03-14 12:50:00,58.0,58.04,58.0,58.01,12608.0,52.7645,52.8009,52.7645,52.7736,12608.0
2016-03-14 12:55:00,58.01,58.03,58.0,58.0,11429.0,52.7736,52.7918,52.7645,52.7645,11429.0
2016-03-14 13:00:00,58.01,58.07,58.01,58.07,14146.0,52.7736,52.8282,52.7736,52.8282,14146.0
2016-03-14 13:05:00,58.07,58.07,58.01,58.05,15614.0,52.8282,52.8282,52.7736,52.81,15614.0
2016-03-14 13:10:00,58.05,58.09,58.04,58.05,7442.0,52.81,52.8464,52.8009,52.81,7442.0
2016-03-14 13:15:00,58.04,58.04,58.01,58.04,3136.0,52.8009,52.8009,52.7736,52.8009,3136.0
2016-03-14 13:20:00,58.04,58.05,58.0,58.03,11298.0,52.8009,52.81,52.7645,52.7918,11298.0
2016-03-14 13:25:00,58.03,58.06,58.02,58.05,18639.0,52.7918,52.8191,52.7827,52.81,18639.0
2016-03-14 13:30:00,58.05,58.11,58.04,58.08,18484.0,52.81,52.8646,52.8009,52.8373,18484.0
2016-03-14 13:35:00,58.08,58.15,58.07,58.15,14637.0,52.8373,52.901,52.8282,52.901,14637.0
2016-03-14 13:40:00,58.16,58.2,58.16,58.19,8344.0,52.9101,52.9465,52.9101,52.9374,8344.0
2016-03-14 13:45:00,58.19,58.2,58.13,58.14,13590.0,52.9374,52.9465,52.8828,52.8919,13590.0
2016-03-14 13:50:00,58.13,58.14,58.06,58.09,18330.0,52.8828,52.8919,52.8191,52.8464,18330.0
2016-03-14 13:55:00,58.09,58.12,58.07,58.11,6668.0,52.8464,52.8737,52.8282,52.8646,6668.0
2016-03-14 14:00:00,58.11,58.12,58.01,58.02,22286.0,52.8646,52.8737,52.7736,52.7827,22286.0
2016-03-14 14:05:00,58.02,58.03,57.95,57.96,10583.0,52.7827,52.7918,52.719,52.7281,10583.0
2016-03-14 14:10:00,57.95,57.99,57.94,57.97,8498.0,52.719,52.7554,52.7099,52.7372,8498.0
2016-03-14 14:15:00,57.97,57.98,57.89,57.9,11854.0,52.7372,52.7463,52.6644,52.6735,11854.0
2016-03-14 14:20:00,57.89,57.94,57.89,57.92,13450.0,52.6644,52.7099,52.6644,52.6917,13450.0
2016-03-14 14:25:00,57.91,57.99,57.91,57.99,11413.0,52.6826,52.7554,52.6826,52.7554,11413.0
2016-03-14 14:30:00,57.99,58.03,57.99,58.0,11663.0,52.7554,52.7918,52.7554,52.7645,11663.0
2016-03-14 14:35:00,58.0,58.03,57.99,58.02,11350.0,52.7645,52.7918,52.7554,52.7827,11350.0
2016-03-14 14:40:00,58.02,58.09,58.02,58.08,12400.0,52.7827,52.8464,52.7827,52.8373,12400.0
2016-03-14 14:45:00,58.08,58.09,58.05,58.07,5462.0,52.8373,52.8464,52.81,52.8282,5462.0
2016-03-14 14:50:00,58.08,58.14,58.07,58.12,16596.0,52.8373,52.8919,52.8282,52.8737,16596.0
2016-03-14 14:55:00,58.12,58.14,58.12,58.12,10520.0,52.8737,52.8919,52.8737,52.8737,10520.0
2016-03-14 15:00:00,58.12,58.13,58.06,58.07,8144.0,52.8737,52.8828,52.8191,52.8282,8144.0
2016-03-14 15:05:00,58.07,58.11,58.06,58.1,9533.0,52.8282,52.8646,52.8191,52.8555,9533.0
2016-03-14 15:10:00,58.1,58.14,58.07,58.13,15232.0,52.8555,52.8919,52.8282,52.8828,15232.0
2016-03-14 15:15:00,58.13,58.15,58.11,58.14,12300.0,52.8828,52.901,52.8646,52.8919,12300.0
2016-03-14 15:20:00,58.14,58.16,58.12,58.16,11419.0,52.8919,52.9101,52.8737,52.9101,11419.0
2016-03-14 15:25:00,58.16,58.25,58.15,58.23,34385.0,52.9101,52.992,52.901,52.9738,34385.0
2016-03-14 15:30:00,58.22,58.22,58.15,58.15,14614.0,52.9647,52.9647,52.901,52.901,14614.0
2016-03-14 15:35:00,58.16,58.23,58.15,58.23,17790.0,52.9101,52.9738,52.901,52.9738,17790.0
2016-03-14 15:40:00,58.23,58.25,58.18,58.22,14297.0,52.9738,52.992,52.9283,52.9647,14297.0
2016-03-14 15:45:00,58.22,58.25,58.21,58.25,30173.0,52.9647,52.992,52.9556,52.992,30173.0
2016-03-14 15:50:00,58.25,58.3,58.21,58.21,47115.0,52.992,53.0374,52.9556,52.9556,47115.0
2016-03-14 15:55:00,58.21,58.24,58.15,58.17,82874.0,52.9556,52.9829,52.901,52.9192,82874.0
2016-03-15 09:30:00,57.85,58.29,57.85,58.11,33853.0,52.6281,53.0283,52.6281,52.8646,33853.0
2016-03-15 09:35:00,58.11,58.32,58.07,58.26,4874.0,52.8646,53.0556,52.8282,53.001,4874.0
2016-03-15 09:40:00,58.27,58.27,58.06,58.14,17012.0,53.0101,53.0101,52.8191,52.8919,17012.0
2016-03-15 09:45:00,58.14,58.17,58.03,58.13,14567.0,52.8919,52.9192,52.7918,52.8828,14567.0
2016-03-15 09:50:00,58.12,58.26,58.09,58.13,44623.0,52.8737,53.001,52.8464,52.8828,44623.0
2016-03-15 09:55:00,58.13,58.15,58.02,58.13,15638.0,52.8828,52.901,52.7827,52.8828,15638.0
2016-03-15 10:00:00,58.12,58.26,58.12,58.2,15795.0,52.8737,53.001,52.8737,52.9465,15795.0
2016-03-15 10:05:00,58.21,58.35,58.19,58.28,37144.0,52.9556,53.0829,52.9374,53.0192,37144.0
2016-03-15 10:10:00,58.28,58.31,58.24,58.3,9724.0,53.0192,53.0465,52.9829,53.0374,9724.0
2016-03-15 10:15:00,58.31,58.32,58.19,58.19,24437.0,53.0465,53.0556,52.9374,52.9374,24437.0
2016-03-15 10:20:00,58.17,58.3,58.14,58.28,23297.0,52.9192,53.0374,52.8919,53.0192,23297.0
2016-03-15 10:25:00,58.28,58.4,58.27,58.37,35428.0,53.0192,53.1284,53.0101,53.1011,35428.0
2016-03-15 10:30:00,58.36,58.5,58.36,58.44,40019.0,53.092,53.2194,53.092,53.1648,40019.0
2016-03-15 10:35:00,58.43,58.44,58.36,58.41,25130.0,53.1557,53.1648,53.092,53.1375,25130.0
2016-03-15 10:40:00,58.41,58.43,58.24,58.33,49191.0,53.1375,53.1557,52.9829,53.0647,49191.0
2016-03-15 10:45:00,58.33,58.33,58.23,58.23,20822.0,53.0647,53.0647,52.9738,52.9738,20822.0
2016-03-15 10:50:00,58.22,58.27,58.12,58.14,15885.0,52.9647,53.0101,52.8737,52.8919,15885.0
2016-03-15 10:55:00,58.14,58.17,58.13,58.15,33283.0,52.8919,52.9192,52.8828,52.901,33283.0
2016-03-15 11:00:00,58.14,58.24,58.13,58.23,17161.0,52.8919,52.9829,52.8828,52.9738,17161.0
2016-03-15 11:05:00,58.24,58.26,58.2,58.26,16158.0,52.9829,53.001,52.9465,53.001,16158.0
2016-03-15 11:10:00,58.25,58.26,58.21,58.24,14879.0,52.992,53.001,52.9556,52.9829,14879.0
2016-03-15 11:15:00,58.24,58.37,58.24,58.36,12395.0,52.9829,53.1011,52.9829,53.092,12395.0
2016-03-15 11:20:00,58.36,58.38,58.25,58.25,16476.0,53.092,53.1102,52.992,52.992,16476.0
2016-03-15 11:25:00,58.25,58.3,58.24,58.28,11086.0,52.992,53.0374,52.9829,53.0192,11086.0
2016-03-15 11:30:00,58.26,58.29,58.17,58.19,14013.0,53.001,53.0283,52.9192,52.9374,14013.0
2016-03-15 11:35:00,58.2,58.2,58.15,58.15,18262.0,52.9465,52.9465,52.901,52.901,18262.0
2016-03-15 11:40:00,58.15,58.23,58.14,58.2,14752.0,52.901,52.9738,52.8919,52.9465,14752.0
2016-03-15 11:45:00,58.22,58.27,58.19,58.21,12121.0,52.9647,53.0101,52.9374,52.9556,12121.0
2016-03-15 11:50:00,58.2,58.25,58.18,58.25,12771.0,52.9465,52.992,52.9283,52.992,12771.0
2016-03-15 11:55:00,58.24,58.26,58.21,58.23,14192.0,52.9829,53.001,52.9556,52.9738,14192.0
2016-03-15 12:00:00,58.23,58.32,58.22,58.28,24529.0,52.9738,53.0556,52.9647,53.0192,24529.0
2016-03-15 12:05:00,58.28,58.3,58.24,58.28,12254.0,53.0192,53.0374,52.9829,53.0192,12254.0
2016-03-15 12:10:00,58.27,58.32,58.27,58.3,8336.0,53.0101,53.0556,53.0101,53.0374,8336.0
2016-03-15 12:15:00,58.3,58.33,58.28,58.31,17565.0,53.0374,53.0647,53.0192,53.0465,17565.0
2016-03-15 12:20:00,58.3,58.32,58.28,58.31,7124.0,53.0374,53.0556,53.0192,53.0465,7124.0
2016-03-15 12:25:00,58.31,58.37,58.29,58.37,10486.0,53.0465,53.1011,53.0283,53.1011,10486.0
2016-03-15 12:30:00,58.36,58.4,58.35,58.39,14780.0,53.092,53.1284,53.0829,53.1193,14780.0
2016-03-15 12:35:00,58.41,58.41,58.37,58.39,10074.0,53.1375,53.1375,53.1011,53.1193,10074.0
2016-03-15 12:40:00,58.39,58.41,58.38,58.4,7281.0,53.1193,53.1375,53.1102,53.1284,7281.0
2016-03-15 12:45:00,58.4,58.41,58.31,58.35,18565.0,53.1284,53.1375,53.0465,53.0829,18565.0
2016-03-15 12:50:00,58.35,58.4,58.35,58.39,10994.0,53.0829,53.1284,53.0829,53.1193,10994.0
2016-03-15 12:55:00,58.39,58.43,58.38,58.4,20836.0,53.1193,53.1557,53.1102,53.1284,20836.0
2016-03-15 13:00:00,58.4,58.41,58.26,58.27,30544.0,53.1284,53.1375,53.001,53.0101,30544.0
2016-03-15 13:05:00,58.26,58.33,58.25,58.31,17048.0,53.001,53.0647,52.992,53.0465,17048.0
2016-03-15 13:10:00,58.31,58.35,58.31,58.33,17926.0,53.0465,53.0829,53.0465,53.0647,17926.0
2016-03-15 13:15:00,58.33,58.38,58.33,58.38,10225.0,53.0647,53.1102,53.0647,53.1102,10225.0
2016-03-15 13:20:00,58.39,58.42,58.33,58.34,12442.0,53.1193,53.1466,53.0647,53.0738,12442.0
2016-03-15 13:25:00,58.35,58.36,58.32,58.32,11415.0,53.0829,53.092,53.0556,53.0556,11415.0
2016-03-15 13:30:00,58.33,58.37,58.32,58.36,11391.0,53.0647,53.1011,53.0556,53.092,11391.0
2016-03-15 13:35:00,58.36,58.37,58.3,58.31,15385.0,53.092,53.1011,53.0374,53.0465,15385.0
2016-03-15 13:40:00,58.3,58.36,58.3,58.31,22835.0,53.0374,53.092,53.0374,53.0465,22835.0
2016-03-15 13:45:00,58.31,58.32,58.3,58.31,6326.0,53.0465,53.0556,53.0374,53.0465,6326.0
2016-03-15 13:50:00,58.32,58.33,58.3,58.31,11832.0,53.0556,53.0647,53.0374,53.0465,11832.0
2016-03-15 13:55:00,58.31,58.33,58.26,58.28,13832.0,53.0465,53.0647,53.001,53.0192,13832.0
2016-03-15 14:00:00,58.29,58.32,58.27,58.29,16192.0,53.0283,53.0556,53.0101,53.0283,16192.0
2016-03-15 14:05:00,58.3,58.34,58.29,58.31,18764.0,53.0374,53.0738,53.0283,53.0465,18764.0
2016-03-15 14:10:00,58.31,58.37,58.31,58.37,7900.0,53.0465,53.1011,53.0465,53.1011,7900.0
2016-03-15 14:15:00,58.36,58.43,58.36,58.42,19334.0,53.092,53.1557,53.092,53.1466,19334.0
2016-03-15 14:20:00,58.41,58.43,58.36,58.37,14375.0,53.1375,53.1557,53.092,53.1011,14375.0
2016-03-15 14:25:00,58.37,58.39,58.34,58.34,20994.0,53.1011,53.1193,53.0738,53.0738,20994.0
2016-03-15 14:30:00,58.33,58.36,58.3,58.35,12340.0,53.0647,53.092,53.0374,53.0829,12340.0
2016-03-15 14:35:00,58.37,58.4,58.37,58.4,20345.0,53.1011,53.1284,53.1011,53.1284,20345.0
2016-03-15 14:40:00,58.41,58.45,58.34,58.36,20768.0,53.1375,53.1739,53.0738,53.092,20768.0
2016-03-15 14:45:00,58.35,58.36,58.2,58.22,17295.0,53.0829,53.092,52.9465,52.9647,17295.0
2016-03-15 14:50:00,58.21,58.27,58.21,58.26,17059.0,52.9556,53.0101,52.9556,53.001,17059.0
2016-03-15 14:55:00,58.27,58.28,58.2,58.2,11659.0,53.0101,53.0192,52.9465,52.9465,11659.0
2016-03-15 15:00:00,58.21,58.29,58.2,58.25,16836.0,52.9556,53.0283,52.9465,52.992,16836.0
2016-03-15 15:05:00,58.24,58.25,58.16,58.19,11400.0,52.9829,52.992,52.9101,52.9374,11400.0
2016-03-15 15:10:00,58.19,58.27,58.19,58.26,15369.0,52.9374,53.0101,52.9374,53.001,15369.0
2016-03-15 15:15:00,58.26,58.28,58.21,58.24,10062.0,53.001,53.0192,52.9556,52.9829,10062.0
2016-03-15 15:20:00,58.24,58.27,58.23,58.24,9553.0,52.9829,53.0101,52.9738,52.9829,9553.0
2016-03-15 15:25:00,58.25,58.26,58.2,58.23,14611.0,52.992,53.001,52.9465,52.9738,14611.0
2016-03-15 15:30:00,58.22,58.24,58.15,58.16,13117.0,52.9647,52.9829,52.901,52.9101,13117.0
2016-03-15 15:35:00,58.17,58.19,58.16,58.16,15850.0,52.9192,52.9374,52.9101,52.9101,15850.0
2016-03-15 15:40:00,58.17,58.21,58.08,58.09,16503.0,52.9192,52.9556,52.8373,52.8464,16503.0
2016-03-15 15:45:00,58.08,58.13,58.05,58.07,26001.0,52.8373,52.8828,52.81,52.8282,26001.0
2016-03-15 15:50:00,58.06,58.15,58.06,58.13,25474.0,52.8191,52.901,52.8191,52.8828,25474.0
2016-03-15 15:55:00,58.13,58.14,58.09,58.14,90832.0,52.8828,52.8919,52.8464,52.8919,90832.0
2016-03-16 09:30:00,57.85,58.13,57.84,58.13,35607.0,52.6281,52.8828,52.619,52.8828,35607.0
2016-03-16 09:35:00,58.13,58.16,58.0,58.03,6900.0,52.8828,52.9101,52.7645,52.7918,6900.0
2016-03-16 09:40:00,57.98,57.99,57.77,57.88,22780.0,52.7463,52.7554,52.5553,52.6554,22780.0
2016-03-16 09:45:00,57.86,57.97,57.81,57.94,46535.0,52.6372,52.7372,52.5917,52.7099,46535.0
2016-03-16 09:50:00,57.99,58.13,57.94,58.03,52307.0,52.7554,52.8828,52.7099,52.7918,52307.0
2016-03-16 09:55:00,57.99,58.23,57.97,58.23,21270.0,52.7554,52.9738,52.7372,52.9738,21270.0
2016-03-16 10:00:00,58.17,58.2,57.98,58.11,14840.0,52.9192,52.9465,52.7463,52.8646,14840.0
2016-03-16 10:05:00,58.1,58.17,57.98,58.04,28067.0,52.8555,52.9192,52.7463,52.8009,28067.0
2016-03-16 10:10:00,58.04,58.05,57.95,57.99,13769.0,52.8009,52.81,52.719,52.7554,13769.0
2016-03-16 10:15:00,57.98,58.1,57.98,58.05,10173.0,52.7463,52.8555,52.7463,52.81,10173.0
2016-03-16 10:20:00,58.06,58.15,58.06,58.08,21326.0,52.8191,52.901,52.8191,52.8373,21326.0
2016-03-16 10:25:00,58.04,58.13,58.03,58.12,11006.0,52.8009,52.8828,52.7918,52.8737,11006.0
2016-03-16 10:30:00,58.12,58.25,58.1,58.24,18453.0,52.8737,52.992,52.8555,52.9829,18453.0
2016-03-16 10:35:00,58.24,58.24,58.14,58.19,23659.0,52.9829,52.9829,52.8919,52.9374,23659.0
2016-03-16 10:40:00,58.17,58.21,58.02,58.05,13902.0,52.9192,52.9556,52.7827,52.81,13902.0
2016-03-16 10:45:00,58.06,58.21,58.06,58.2,13819.0,52.8191,52.9556,52.8191,52.9465,13819.0
2016-03-16 10:50:00,58.2,58.25,58.11,58.21,13195.0,52.9465,52.992,52.8646,52.9556,13195.0
2016-03-16 10:55:00,58.19,58.23,58.14,58.17,42235.0,52.9374,52.9738,52.8919,52.9192,42235.0
2016-03-16 11:00:00,58.13,58.22,58.1,58.19,14882.0,52.8828,52.9647,52.8555,52.9374,14882.0
2016-03-16 11:05:00,58.17,58.26,58.15,58.19,38085.0,52.9192,53.001,52.901,52.9374,38085.0
2016-03-16 11:10:00,58.19,58.23,58.06,58.06,61123.0,52.9374,52.9738,52.8191,52.8191,61123.0
2016-03-16 11:15:00,58.05,58.09,58.02,58.04,8674.0,52.81,52.8464,52.7827,52.8009,8674.0
2016-03-16 11:20:00,58.04,58.12,58.02,58.08,18403.0,52.8009,52.8737,52.7827,52.8373,18403.0
2016-03-16 11:25:00,58.09,58.11,58.01,58.1,20351.0,52.8464,52.8646,52.7736,52.8555,20351.0
2016-03-16 11:30:00,58.1,58.11,58.04,58.05,24005.0,52.8555,52.8646,52.8009,52.81,24005.0
2016-03-16 11:35:00,58.04,58.06,57.98,58.0,14909.0,52.8009,52.8191,52.7463,52.7645,14909.0
2016-03-16 11:40:00,58.0,58.0,57.91,57.91,12593.0,52.7645,52.7645,52.6826,52.6826,12593.0
2016-03-16 11:45:00,57.91,58.01,57.88,57.95,18612.0,52.6826,52.7736,52.6554,52.719,18612.0
2016-03-16 11:50:00,57.95,57.95,57.83,57.86,8900.0,52.719,52.719,52.6099,52.6372,8900.0
2016-03-16 11:55:00,57.85,57.87,57.72,57.75,38439.0,52.6281,52.6463,52.5098,52.5371,38439.0
2016-03-16 12:00:00,57.76,57.91,57.76,57.86,29806.0,52.5462,52.6826,52.5462,52.6372,29806.0
2016-03-16 12:05:00,57.87,57.96,57.84,57.93,16389.0,52.6463,52.7281,52.619,52.7008,16389.0
2016-03-16 12:10:00,57.93,57.93,57.86,57.86,6215.0,52.7008,52.7008,52.6372,52.6372,6215.0
2016-03-16 12:15:00,57.85,57.89,57.84,57.87,6060.0,52.6281,52.6644,52.619,52.6463,6060.0
2016-03-16 12:20:00,57.89,57.93,57.89,57.92,7843.0,52.6644,52.7008,52.6644,52.6917,7843.0
2016-03-16 12:25:00,57.92,57.96,57.92,57.93,7165.0,52.6917,52.7281,52.6917,52.7008,7165.0
2016-03-16 12:30:00,57.91,57.91,57.85,57.87,6591.0,52.6826,52.6826,52.6281,52.6463,6591.0
2016-03-16 12:35:00,57.88,57.95,57.87,57.93,6967.0,52.6554,52.719,52.6463,52.7008,6967.0
2016-03-16 12:40:00,57.93,57.93,57.86,57.9,19979.0,52.7008,52.7008,52.6372,52.6735,19979.0
2016-03-16 12:45:00,57.91,57.91,57.83,57.84,39781.0,52.6826,52.6826,52.6099,52.619,39781.0
2016-03-16 12:50:00,57.84,57.84,57.76,57.78,15941.0,52.619,52.619,52.5462,52.5644,15941.0
2016-03-16 12:55:00,57.78,57.78,57.69,57.69,18909.0,52.5644,52.5644,52.4825,52.4825,18909.0
2016-03-16 13:00:00,57.7,57.71,57.67,57.69,17739.0,52.4916,52.5007,52.4643,52.4825,17739.0
2016-03-16 13:05:00,57.7,57.72,57.63,57.64,27823.0,52.4916,52.5098,52.4279,52.437,27823.0
2016-03-16 13:10:00,57.65,57.66,57.58,57.58,8787.0,52.4461,52.4552,52.3824,52.3824,8787.0
2016-03-16 13:15:00,57.56,57.56,57.52,57.53,11000.0,52.3642,52.3642,52.3278,52.3369,11000.0
2016-03-16 13:20:00,57.52,57.53,57.43,57.53,42582.0,52.3278,52.3369,52.246,52.3369,42582.0
2016-03-16 13:25:00,57.54,57.57,57.52,57.52,16102.0,52.346,52.3733,52.3278,52.3278,16102.0
2016-03-16 13:30:00,57.52,57.53,57.44,57.52,14942.0,52.3278,52.3369,52.2551,52.3278,14942.0
2016-03-16 13:35:00,57.52,57.6,57.52,57.55,10659.0,52.3278,52.4006,52.3278,52.3551,10659.0
2016-03-16 13:40:00,57.56,57.64,57.56,57.58,9505.0,52.3642,52.437,52.3642,52.3824,9505.0
2016-03-16 13:45:00,57.59,57.62,57.58,57.6,15015.0,52.3915,52.4188,52.3824,52.4006,15015.0
2016-03-16 13:50:00,57.6,57.63,57.59,57.62,6229.0,52.4006,52.4279,52.3915,52.4188,6229.0
2016-03-16 13:55:00,57.62,57.65,57.58,57.58,11518.0,52.4188,52.4461,52.3824,52.3824,11518.0
2016-03-16 14:00:00,57.55,58.23,57.55,58.13,31311.0,52.3551,52.9738,52.3551,52.8828,31311.0
2016-03-16 14:05:00,58.11,58.17,57.87,57.94,14030.0,52.8646,52.9192,52.6463,52.7099,14030.0
2016-03-16 14:10:00,57.94,58.02,57.87,57.87,11584.0,52.7099,52.7827,52.6463,52.6463,11584.0
2016-03-16 14:15:00,57.86,57.93,57.84,57.87,12314.0,52.6372,52.7008,52.619,52.6463,12314.0
2016-03-16 14:20:00,57.85,58.15,57.85,58.14,17451.0,52.6281,52.901,52.6281,52.8919,17451.0
2016-03-16 14:25:00,58.12,58.3,58.09,58.26,23544.0,52.8737,53.0374,52.8464,53.001,23544.0
2016-03-16 14:30:00,58.28,58.28,58.08,58.09,21069.0,53.0192,53.0192,52.8373,52.8464,21069.0
2016-03-16 14:35:00,58.11,58.14,58.03,58.12,13458.0,52.8646,52.8919,52.7918,52.8737,13458.0
2016-03-16 14:40:00,58.11,58.28,58.11,58.23,16764.0,52.8646,53.0192,52.8646,52.9738,16764.0
2016-03-16 14:45:00,58.24,58.25,58.08,58.1,31045.0,52.9829,52.992,52.8373,52.8555,31045.0
2016-03-16 14:50:00,58.11,58.12,58.02,58.03,17649.0,52.8646,52.8737,52.7827,52.7918,17649.0
2016-03-16 14:55:00,58.03,58.03,57.85,57.86,18998.0,52.7918,52.7918,52.6281,52.6372,18998.0
2016-03-16 15:00:00,57.85,58.02,57.83,58.01,67435.0,52.6281,52.7827,52.6099,52.7736,67435.0
2016-03-16 15:05:00,58.02,58.13,58.0,58.1,19836.0,52.7827,52.8828,52.7645,52.8555,19836.0
2016-03-16 15:10:00,58.12,58.16,57.96,57.98,49261.0,52.8737,52.9101,52.7281,52.7463,49261.0
2016-03-16 15:15:00,57.99,58.0,57.97,58.0,24303.0,52.7554,52.7645,52.7372,52.7645,24303.0
2016-03-16 15:20:00,58.0,58.0,57.86,57.92,36699.0,52.7645,52.7645,52.6372,52.6917,36699.0
2016-03-16 15:25:00,57.92,58.04,57.91,58.01,33716.0,52.6917,52.8009,52.6826,52.7736,33716.0
2016-03-16 15:30:00,58.02,58.03,57.98,58.02,55052.0,52.7827,52.7918,52.7463,52.7827,55052.0
2016-03-16 15:35:00,58.02,58.22,58.01,58.18,125599.0,52.7827,52.9647,52.7736,52.9283,125599.0
2016-03-16 15:40:00,58.18,58.18,58.11,58.13,84324.0,52.9283,52.9283,52.8646,52.8828,84324.0
2016-03-16 15:45:00,58.13,58.18,58.11,58.12,48788.0,52.8828,52.9283,52.8646,52.8737,48788.0
2016-03-16 15:50:00,58.12,58.16,58.09,58.12,63574.0,52.8737,52.9101,52.8464,52.8737,63574.0
2016-03-16 15:55:00,58.12,58.13,58.05,58.09,186185.0,52.8737,52.8828,52.81,52.8464,186185.0
2016-03-17 09:30:00,57.99,57.99,57.66,57.87,35886.0,52.7554,52.7554,52.4552,52.6463,35886.0
2016-03-17 09:35:00,57.86,57.99,57.75,57.84,19650.0,52.6372,52.7554,52.5371,52.619,19650.0
2016-03-17 09:40:00,57.86,57.86,57.77,57.8,47804.0,52.6372,52.6372,52.5553,52.5826,47804.0
2016-03-17 09:45:00,57.77,57.85,57.74,57.77,67617.0,52.5553,52.6281,52.528,52.5553,67617.0
2016-03-17 09:50:00,57.77,57.85,57.71,57.79,20771.0,52.5553,52.6281,52.5007,52.5735,20771.0
2016-03-17 09:55:00,57.79,57.95,57.78,57.89,16679.0,52.5735,52.719,52.5644,52.6644,16679.0
2016-03-17 10:00:00,57.91,57.91,57.73,57.81,13077.0,52.6826,52.6826,52.5189,52.5917,13077.0
2016-03-17 10:05:00,57.81,57.91,57.78,57.78,26745.0,52.5917,52.6826,52.5644,52.5644,26745.0
2016-03-17 10:10:00,57.78,57.98,57.76,57.97,12452.0,52.5644,52.7463,52.5462,52.7372,12452.0
2016-03-17 10:15:00,57.97,58.09,57.97,58.03,14136.0,52.7372,52.8464,52.7372,52.7918,14136.0
2016-03-17 10:20:00,58.03,58.07,57.97,58.05,13060.0,52.7918,52.8282,52.7372,52.81,13060.0
2016-03-17 10:25:00,58.05,58.15,58.04,58.12,15087.0,52.81,52.901,52.8009,52.8737,15087.0
2016-03-17 10:30:00,58.12,58.21,58.07,58.07,18656.0,52.8737,52.9556,52.8282,52.8282,18656.0
2016-03-17 10:35:00,58.08,58.1,58.03,58.09,45843.0,52.8373,52.8555,52.7918,52.8464,45843.0
2016-03-17 10:40:00,58.09,58.16,58.08,58.15,15404.0,52.8464,52.9101,52.8373,52.901,15404.0
2016-03-17 10:45:00,58.15,58.23,58.15,58.2,14497.0,52.901,52.9738,52.901,52.9465,14497.0
2016-03-17 10:50:00,58.2,58.24,58.17,58.17,15938.0,52.9465,52.9829,52.9192,52.9192,15938.0
2016-03-17 10:55:00,58.18,58.23,58.14,58.21,15400.0,52.9283,52.9738,52.8919,52.9556,15400.0
2016-03-17 11:00:00,58.2,58.2,58.12,58.19,16750.0,52.9465,52.9465,52.8737,52.9374,16750.0
2016-03-17 11:05:00,58.18,58.24,58.16,58.23,14200.0,52.9283,52.9829,52.9101,52.9738,14200.0
2016-03-17 11:10:00,58.22,58.36,58.22,58.36,42976.0,52.9647,53.092,52.9647,53.092,42976.0
2016-03-17 11:15:00,58.37,58.4,58.34,58.34,14681.0,53.1011,53.1284,53.0738,53.0738,14681.0
2016-03-17 11:20:00,58.35,58.35,58.23,58.24,11367.0,53.0829,53.0829,52.9738,52.9829,11367.0
2016-03-17 11:25:00,58.24,58.25,58.09,58.11,15405.0,52.9829,52.992,52.8464,52.8646,15405.0
2016-03-17 11:30:00,58.11,58.18,58.1,58.17,10982.0,52.8646,52.9283,52.8555,52.9192,10982.0
2016-03-17 11:35:00,58.17,58.17,58.09,58.1,11726.0,52.9192,52.9192,52.8464,52.8555,11726.0
2016-03-17 11:40:00,58.09,58.12,58.05,58.07,10764.0,52.8464,52.8737,52.81,52.8282,10764.0
2016-03-17 11:45:00,58.05,58.09,57.99,58.04,14441.0,52.81,52.8464,52.7554,52.8009,14441.0
2016-03-17 11:50:00,58.03,58.05,58.0,58.05,10534.0,52.7918,52.81,52.7645,52.81,10534.0
2016-03-17 11:55:00,58.05,58.1,58.03,58.06,10490.0,52.81,52.8555,52.7918,52.8191,10490.0
2016-03-17 12:00:00,58.06,58.07,58.0,58.01,13318.0,52.8191,52.8282,52.7645,52.7736,13318.0
2016-03-17 12:05:00,58.01,58.03,57.99,58.01,14024.0,52.7736,52.7918,52.7554,52.7736,14024.0
2016-03-17 12:10:00,58.01,58.04,58.01,58.03,11336.0,52.7736,52.8009,52.7736,52.7918,11336.0
2016-03-17 12:15:00,58.03,58.03,57.93,57.94,19355.0,52.7918,52.7918,52.7008,52.7099,19355.0
2016-03-17 12:20:00,57.96,58.03,57.94,58.03,13997.0,52.7281,52.7918,52.7099,52.7918,13997.0
2016-03-17 12:25:00,58.03,58.04,58.0,58.02,15026.0,52.7918,52.8009,52.7645,52.7827,15026.0
2016-03-17 12:30:00,58.03,58.08,58.02,58.07,21674.0,52.7918,52.8373,52.7827,52.8282,21674.0
2016-03-17 12:35:00,58.08,58.17,58.07,58.15,23734.0,52.8373,52.9192,52.8282,52.901,23734.0
2016-03-17 12:40:00,58.15,58.15,58.07,58.09,14466.0,52.901,52.901,52.8282,52.8464,14466.0
2016-03-17 12:45:00,58.09,58.1,58.05,58.05,13351.0,52.8464,52.8555,52.81,52.81,13351.0
2016-03-17 12:50:00,58.05,58.09,58.04,58.07,15037.0,52.81,52.8464,52.8009,52.8282,15037.0
2016-03-17 12:55:00,58.07,58.14,58.06,58.13,9676.0,52.8282,52.8919,52.8191,52.8828,9676.0
2016-03-17 13:00:00,58.14,58.23,58.14,58.22,12168.0,52.8919,52.9738,52.8919,52.9647,12168.0
2016-03-17 13:05:00,58.23,58.23,58.11,58.11,14504.0,52.9738,52.9738,52.8646,52.8646,14504.0
2016-03-17 13:10:00,58.11,58.17,58.05,58.06,21913.0,52.8646,52.9192,52.81,52.8191,21913.0
2016-03-17 13:15:00,58.07,58.07,58.01,58.01,16752.0,52.8282,52.8282,52.7736,52.7736,16752.0
2016-03-17 13:20:00,58.02,58.11,58.02,58.07,11655.0,52.7827,52.8646,52.7827,52.8282,11655.0
2016-03-17 13:25:00,58.07,58.12,58.06,58.09,11578.0,52.8282,52.8737,52.8191,52.8464,11578.0
2016-03-17 13:30:00,58.08,58.08,58.0,58.02,21948.0,52.8373,52.8373,52.7645,52.7827,21948.0
2016-03-17 13:35:00,58.02,58.17,58.01,58.15,17865.0,52.7827,52.9192,52.7736,52.901,17865.0
2016-03-17 13:40:00,58.15,58.18,58.12,58.13,7237.0,52.901,52.9283,52.8737,52.8828,7237.0
2016-03-17 13:45:00,58.13,58.13,58.08,58.09,15285.0,52.8828,52.8828,52.8373,52.8464,15285.0
2016-03-17 13:50:00,58.09,58.12,58.06,58.08,15994.0,52.8464,52.8737,52.8191,52.8373,15994.0
2016-03-17 13:55:00,58.08,58.1,58.05,58.09,11142.0,52.8373,52.8555,52.81,52.8464,11142.0
2016-03-17 14:00:00,58.08,58.15,58.06,58.15,15131.0,52.8373,52.901,52.8191,52.901,15131.0
2016-03-17 14:05:00,58.16,58.19,58.15,58.16,7426.0,52.9101,52.9374,52.901,52.9101,7426.0
2016-03-17 14:10:00,58.15,58.18,58.14,58.18,12337.0,52.901,52.9283,52.8919,52.9283,12337.0
2016-03-17 14:15:00,58.17,58.24,58.17,58.23,15988.0,52.9192,52.9829,52.9192,52.9738,15988.0
2016-03-17 14:20:00,58.23,58.26,58.16,58.17,15733.0,52.9738,53.001,52.9101,52.9192,15733.0
2016-03-17 14:25:00,58.17,58.2,58.13,58.2,15181.0,52.9192,52.9465,52.8828,52.9465,15181.0
2016-03-17 14:30:00,58.19,58.27,58.18,58.25,16327.0,52.9374,53.0101,52.9283,52.992,16327.0
2016-03-17 14:35:00,58.25,58.27,58.24,58.24,20827.0,52.992,53.0101,52.9829,52.9829,20827.0
2016-03-17 14:40:00,58.24,58.27,58.23,58.26,14118.0,52.9829,53.0101,52.9738,53.001,14118.0
2016-03-17 14:45:00,58.27,58.33,58.27,58.32,15739.0,53.0101,53.0647,53.0101,53.0556,15739.0
2016-03-17 14:50:00,58.33,58.41,58.32,58.41,32486.0,53.0647,53.1375,53.0556,53.1375,32486.0
2016-03-17 14:55:00,58.41,58.41,58.33,58.33,25591.0,53.1375,53.1375,53.0647,53.0647,25591.0
2016-03-17 15:00:00,58.32,58.41,58.32,58.4,20842.0,53.0556,53.1375,53.0556,53.1284,20842.0
2016-03-17 15:05:00,58.41,58.42,58.36,58.36,18871.0,53.1375,53.1466,53.092,53.092,18871.0
2016-03-17 15:10:00,58.36,58.43,58.36,58.41,31162.0,53.092,53.1557,53.092,53.1375,31162.0
2016-03-17 15:15:00,58.4,58.42,58.4,58.4,18199.0,53.1284,53.1466,53.1284,53.1284,18199.0
2016-03-17 15:20:00,58.4,58.45,58.4,58.44,21855.0,53.1284,53.1739,53.1284,53.1648,21855.0
2016-03-17 15:25:00,58.44,58.5,58.44,58.46,22183.0,53.1648,53.2194,53.1648,53.183,22183.0
2016-03-17 15:30:00,58.46,58.49,58.45,58.48,30933.0,53.183,53.2103,53.1739,53.2012,30933.0
2016-03-17 15:35:00,58.47,58.53,58.47,58.53,40580.0,53.1921,53.2467,53.1921,53.2467,40580.0
2016-03-17 15:40:00,58.53,58.57,58.5,58.55,40814.0,53.2467,53.2831,53.2194,53.2649,40814.0
2016-03-17 15:45:00,58.54,58.55,58.45,58.5,33991.0,53.2558,53.2649,53.1739,53.2194,33991.0
2016-03-17 15:50:00,58.5,58.54,58.5,58.51,55043.0,53.2194,53.2558,53.2194,53.2285,55043.0
2016-03-17 15:55:00,58.5,58.55,58.5,58.53,133397.0,53.2194,53.2649,53.2194,53.2467,133397.0
2016-03-18 09:30:00,58.79,58.82,58.5,58.82,690651.0,53.4832,53.5105,53.2194,53.5105,690651.0
2016-03-18 09:35:00,58.83,58.97,58.71,58.96,123641.0,53.5196,53.647,53.4104,53.6379,123641.0
2016-03-18 09:40:00,58.96,59.21,58.84,58.86,43205.0,53.6379,53.8653,53.5287,53.5469,43205.0
2016-03-18 09:45:00,58.86,58.9,58.77,58.78,37293.0,53.5469,53.5833,53.465,53.4741,37293.0
2016-03-18 09:50:00,58.8,59.15,58.79,59.07,56261.0,53.4923,53.8107,53.4832,53.7379,56261.0
2016-03-18 09:55:00,59.03,59.13,59.0,59.11,20172.0,53.7015,53.7925,53.6743,53.7743,20172.0
2016-03-18 10:00:00,59.07,59.1,58.91,58.99,17153.0,53.7379,53.7652,53.5924,53.6652,17153.0
2016-03-18 10:05:00,59.0,59.05,58.88,59.05,17633.0,53.6743,53.7197,53.5651,53.7197,17633.0
2016-03-18 10:10:00,59.06,59.1,58.97,59.02,12095.0,53.7288,53.7652,53.647,53.6924,12095.0
2016-03-18 10:15:00,59.0,59.07,58.9,59.07,19750.0,53.6743,53.7379,53.5833,53.7379,19750.0
2016-03-18 10:20:00,59.08,59.22,59.07,59.09,30363.0,53.747,53.8744,53.7379,53.7561,30363.0
2016-03-18 10:25:00,59.07,59.18,59.02,59.03,15062.0,53.7379,53.838,53.6924,53.7015,15062.0
2016-03-18 10:30:00,59.05,59.13,59.02,59.08,17971.0,53.7197,53.7925,53.6924,53.747,17971.0
2016-03-18 10:35:00,59.09,59.1,58.99,59.0,24806.0,53.7561,53.7652,53.6652,53.6743,24806.0
2016-03-18 10:40:00,58.99,59.11,58.99,59.1,15025.0,53.6652,53.7743,53.6652,53.7652,15025.0
2016-03-18 10:45:00,59.09,59.17,58.96,59.15,85874.0,53.7561,53.8289,53.6379,53.8107,85874.0
2016-03-18 10:50:00,59.14,59.31,59.12,59.16,22065.0,53.8016,53.9563,53.7834,53.8198,22065.0
2016-03-18 10:55:00,59.18,59.19,59.02,59.11,36405.0,53.838,53.8471,53.6924,53.7743,36405.0
2016-03-18 11:00:00,59.11,59.27,59.1,59.22,40144.0,53.7743,53.9199,53.7652,53.8744,40144.0
2016-03-18 11:05:00,59.2,59.68,59.18,59.41,129623.0,53.8562,54.2929,53.838,54.0472,129623.0
2016-03-18 11:10:00,59.4,59.5,59.37,59.42,36523.0,54.0381,54.1291,54.0109,54.0563,36523.0
2016-03-18 11:15:00,59.44,59.52,59.39,59.4,29538.0,54.0745,54.1473,54.029,54.0381,29538.0
2016-03-18 11:20:00,59.41,59.41,59.31,59.41,18000.0,54.0472,54.0472,53.9563,54.0472,18000.0
2016-03-18 11:25:00,59.43,59.43,59.2,59.22,28505.0,54.0654,54.0654,53.8562,53.8744,28505.0
2016-03-18 11:30:00,59.22,59.23,59.12,59.13,20490.0,53.8744,53.8835,53.7834,53.7925,20490.0
2016-03-18 11:35:00,59.1,59.2,59.09,59.18,28283.0,53.7652,53.8562,53.7561,53.838,28283.0
2016-03-18 11:40:00,59.18,59.24,59.12,59.16,27083.0,53.838,53.8926,53.7834,53.8198,27083.0
2016-03-18 11:45:00,59.16,59.22,59.08,59.12,23164.0,53.8198,53.8744,53.747,53.7834,23164.0
2016-03-18 11:50:00,59.12,59.13,59.0,59.04,18150.0,53.7834,53.7925,53.6743,53.7106,18150.0
2016-03-18 11:55:00,59.06,59.13,59.02,59.12,15338.0,53.7288,53.7925,53.6924,53.7834,15338.0
2016-03-18 12:00:00,59.11,59.2,59.1,59.16,30209.0,53.7743,53.8562,53.7652,53.8198,30209.0
2016-03-18 12:05:00,59.16,59.25,59.14,59.24,28336.0,53.8198,53.9017,53.8016,53.8926,28336.0
2016-03-18 12:10:00,59.24,59.25,59.15,59.15,12767.0,53.8926,53.9017,53.8107,53.8107,12767.0
2016-03-18 12:15:00,59.15,59.27,59.14,59.25,13943.0,53.8107,53.9199,53.8016,53.9017,13943.0
2016-03-18 12:20:00,59.26,59.26,59.18,59.24,10681.0,53.9108,53.9108,53.838,53.8926,10681.0
2016-03-18 12:25:00,59.24,59.32,59.21,59.3,15134.0,53.8926,53.9654,53.8653,53.9472,15134.0
2016-03-18 12:30:00,59.3,59.3,59.16,59.19,24565.0,53.9472,53.9472,53.8198,53.8471,24565.0
2016-03-18 12:35:00,59.18,59.24,59.16,59.18,17412.0,53.838,53.8926,53.8198,53.838,17412.0
2016-03-18 12:40:00,59.19,59.23,59.12,59.22,52730.0,53.8471,53.8835,53.7834,53.8744,52730.0
2016-03-18 12:45:00,59.22,59.25,59.2,59.22,28129.0,53.8744,53.9017,53.8562,53.8744,28129.0
2016-03-18 12:50:00,59.21,59.28,59.2,59.27,24316.0,53.8653,53.929,53.8562,53.9199,24316.0
2016-03-18 12:55:00,59.28,59.31,59.2,59.21,32735.0,53.929,53.9563,53.8562,53.8653,32735.0
2016-03-18 13:00:00,59.2,59.28,59.2,59.27,25612.0,53.8562,53.929,53.8562,53.9199,25612.0
2016-03-18 13:05:00,59.26,59.28,59.21,59.22,14998.0,53.9108,53.929,53.8653,53.8744,14998.0
2016-03-18 13:10:00,59.22,59.28,59.21,59.22,18772.0,53.8744,53.929,53.8653,53.8744,18772.0
2016-03-18 13:15:00,59.22,59.23,59.13,59.14,30580.0,53.8744,53.8835,53.7925,53.8016,30580.0
2016-03-18 13:20:00,59.14,59.22,59.14,59.21,21874.0,53.8016,53.8744,53.8016,53.8653,21874.0
2016-03-18 13:25:00,59.22,59.24,59.18,59.24,62476.0,53.8744,53.8926,53.838,53.8926,62476.0
2016-03-18 13:30:00,59.24,59.24,59.02,59.02,25511.0,53.8926,53.8926,53.6924,53.6924,25511.0
2016-03-18 13:35:00,59.02,59.14,58.99,59.05,40131.0,53.6924,53.8016,53.6652,53.7197,40131.0
2016-03-18 13:40:00,59.05,59.14,58.99,59.14,18800.0,53.7197,53.8016,53.6652,53.8016,18800.0
2016-03-18 13:45:00,59.13,59.13,59.01,59.02,14555.0,53.7925,53.7925,53.6833,53.6924,14555.0
2016-03-18 13:50:00,59.03,59.04,58.93,58.97,14485.0,53.7015,53.7106,53.6106,53.647,14485.0
2016-03-18 13:55:00,58.99,59.02,58.92,58.98,17258.0,53.6652,53.6924,53.6015,53.6561,17258.0
2016-03-18 14:00:00,58.98,59.08,58.97,59.05,13877.0,53.6561,53.747,53.647,53.7197,13877.0
2016-03-18 14:05:00,59.03,59.14,59.02,59.1,24888.0,53.7015,53.8016,53.6924,53.7652,24888.0
2016-03-18 14:10:00,59.11,59.14,59.08,59.12,15820.0,53.7743,53.8016,53.747,53.7834,15820.0
2016-03-18 14:15:00,59.13,59.19,59.08,59.18,16798.0,53.7925,53.8471,53.747,53.838,16798.0
2016-03-18 14:20:00,59.18,59.2,59.11,59.2,26608.0,53.838,53.8562,53.7743,53.8562,26608.0
2016-03-18 14:25:00,59.21,59.25,59.13,59.14,31601.0,53.8653,53.9017,53.7925,53.8016,31601.0
2016-03-18 14:30:00,59.12,59.15,59.09,59.13,18059.0,53.7834,53.8107,53.7561,53.7925,18059.0
2016-03-18 14:35:00,59.13,59.15,59.09,59.11,18990.0,53.7925,53.8107,53.7561,53.7743,18990.0
2016-03-18 14:40:00,59.1,59.13,59.04,59.05,25114.0,53.7652,53.7925,53.7106,53.7197,25114.0
2016-03-18 14:45:00,59.05,59.1,59.0,59.08,17011.0,53.7197,53.7652,53.6743,53.747,17011.0
2016-03-18 14:50:00,59.08,59.1,59.03,59.06,24071.0,53.747,53.7652,53.7015,53.7288,24071.0
2016-03-18 14:55:00,59.05,59.07,58.99,59.04,18791.0,53.7197,53.7379,53.6652,53.7106,18791.0
2016-03-18 15:00:00,59.04,59.17,59.03,59.17,34225.0,53.7106,53.8289,53.7015,53.8289,34225.0
2016-03-18 15:05:00,59.16,59.3,59.15,59.25,39540.0,53.8198,53.9472,53.8107,53.9017,39540.0
2016-03-18 15:10:00,59.25,59.34,59.23,59.3,44022.0,53.9017,53.9836,53.8835,53.9472,44022.0
2016-03-18 15:15:00,59.31,59.33,59.22,59.24,33044.0,53.9563,53.9745,53.8744,53.8926,33044.0
2016-03-18 15:20:00,59.24,59.28,59.24,59.25,23769.0,53.8926,53.929,53.8926,53.9017,23769.0
2016-03-18 15:25:00,59.25,59.3,59.18,59.22,36294.0,53.9017,53.9472,53.838,53.8744,36294.0
2016-03-18 15:30:00,59.23,59.24,59.18,59.21,34700.0,53.8835,53.8926,53.838,53.8653,34700.0
2016-03-18 15:35:00,59.21,59.22,59.17,59.2,26658.0,53.8653,53.8744,53.8289,53.8562,26658.0
2016-03-18 15:40:00,59.2,59.28,59.2,59.26,46502.0,53.8562,53.929,53.8562,53.9108,46502.0
2016-03-18 15:45:00,59.26,59.31,59.2,59.22,39640.0,53.9108,53.9563,53.8562,53.8744,39640.0
2016-03-18 15:50:00,59.23,59.33,59.19,59.19,97098.0,53.8835,53.9745,53.8471,53.8471,97098.0
2016-03-18 15:55:00,59.21,59.33,59.21,59.3,271996.0,53.8653,53.9745,53.8653,53.9472,271996.0
2016-03-21 09:30:00,58.85,59.11,58.85,59.01,56394.0,53.5378,53.7743,53.5378,53.6833,56394.0
2016-03-21 09:35:00,58.99,59.01,58.79,58.97,22065.0,53.6652,53.6833,53.4832,53.647,22065.0
2016-03-21 09:40:00,58.97,59.03,58.76,58.8,22767.0,53.647,53.7015,53.4559,53.4923,22767.0
2016-03-21 09:45:00,58.82,58.84,58.63,58.65,42761.0,53.5105,53.5287,53.3377,53.3558,42761.0
2016-03-21 09:50:00,58.63,58.73,58.6,58.69,21036.0,53.3377,53.4286,53.3104,53.3922,21036.0
2016-03-21 09:55:00,58.66,58.79,58.62,58.74,17300.0,53.3649,53.4832,53.3286,53.4377,17300.0
2016-03-21 10:00:00,58.76,58.86,58.73,58.78,13740.0,53.4559,53.5469,53.4286,53.4741,13740.0
2016-03-21 10:05:00,58.76,58.81,58.68,58.79,17788.0,53.4559,53.5014,53.3831,53.4832,17788.0
2016-03-21 10:10:00,58.79,58.79,58.6,58.6,6900.0,53.4832,53.4832,53.3104,53.3104,6900.0
2016-03-21 10:15:00,58.6,58.75,58.54,58.68,19482.0,53.3104,53.4468,53.2558,53.3831,19482.0
2016-03-21 10:20:00,58.67,58.77,58.62,58.77,9758.0,53.374,53.465,53.3286,53.465,9758.0
2016-03-21 10:25:00,58.78,58.81,58.6,58.61,11081.0,53.4741,53.5014,53.3104,53.3195,11081.0
2016-03-21 10:30:00,58.61,58.78,58.59,58.77,18634.0,53.3195,53.4741,53.3013,53.465,18634.0
2016-03-21 10:35:00,58.79,58.81,58.69,58.73,15142.0,53.4832,53.5014,53.3922,53.4286,15142.0
2016-03-21 10:40:00,58.73,58.76,58.7,58.71,12175.0,53.4286,53.4559,53.4013,53.4104,12175.0
2016-03-21 10:45:00,58.72,58.72,58.58,58.62,28644.0,53.4195,53.4195,53.2922,53.3286,28644.0
2016-03-21 10:50:00,58.6,58.62,58.49,58.5,20744.0,53.3104,53.3286,53.2103,53.2194,20744.0
2016-03-21 10:55:00,58.48,58.59,58.47,58.55,44735.0,53.2012,53.3013,53.1921,53.2649,44735.0
2016-03-21 11:00:00,58.56,58.65,58.56,58.62,20713.0,53.274,53.3558,53.274,53.3286,20713.0
2016-03-21 11:05:00,58.61,58.65,58.52,58.54,13861.0,53.3195,53.3558,53.2376,53.2558,13861.0
2016-03-21 11:10:00,58.53,58.56,58.46,58.51,49902.0,53.2467,53.274,53.183,53.2285,49902.0
2016-03-21 11:15:00,58.51,58.52,58.48,58.5,40684.0,53.2285,53.2376,53.2012,53.2194,40684.0
2016-03-21 11:20:00,58.48,58.51,58.46,58.46,44130.0,53.2012,53.2285,53.183,53.183,44130.0
2016-03-21 11:25:00,58.46,58.53,58.46,58.47,23126.0,53.183,53.2467,53.183,53.1921,23126.0
2016-03-21 11:30:00,58.47,58.49,58.45,58.48,38005.0,53.1921,53.2103,53.1739,53.2012,38005.0
2016-03-21 11:35:00,58.49,58.51,58.47,58.48,21741.0,53.2103,53.2285,53.1921,53.2012,21741.0
2016-03-21 11:40:00,58.49,58.51,58.42,58.48,23319.0,53.2103,53.2285,53.1466,53.2012,23319.0
2016-03-21 11:45:00,58.48,58.48,58.39,58.41,16910.0,53.2012,53.2012,53.1193,53.1375,16910.0
2016-03-21 11:50:00,58.4,58.45,58.32,58.45,21022.0,53.1284,53.1739,53.0556,53.1739,21022.0
2016-03-21 11:55:00,58.46,58.46,58.4,58.4,17492.0,53.183,53.183,53.1284,53.1284,17492.0
2016-03-21 12:00:00,58.39,58.44,58.37,58.4,15743.0,53.1193,53.1648,53.1011,53.1284,15743.0
2016-03-21 12:05:00,58.4,58.46,58.4,58.44,8926.0,53.1284,53.183,53.1284,53.1648,8926.0
2016-03-21 12:10:00,58.44,58.47,58.44,58.44,11523.0,53.1648,53.1921,53.1648,53.1648,11523.0
2016-03-21 12:15:00,58.45,58.46,58.35,58.36,9270.0,53.1739,53.183,53.0829,53.092,9270.0
2016-03-21 12:20:00,58.35,58.35,58.33,58.35,8849.0,53.0829,53.0829,53.0647,53.0829,8849.0
2016-03-21 12:25:00,58.34,58.35,58.33,58.34,11579.0,53.0738,53.0829,53.0647,53.0738,11579.0
2016-03-21 12:30:00,58.35,58.35,58.28,58.28,39921.0,53.0829,53.0829,53.0192,53.0192,39921.0
2016-03-21 12:35:00,58.29,58.31,58.28,58.3,12182.0,53.0283,53.0465,53.0192,53.0374,12182.0
2016-03-21 12:40:00,58.3,58.31,58.21,58.23,18587.0,53.0374,53.0465,52.9556,52.9738,18587.0
2016-03-21 12:45:00,58.24,58.25,58.21,58.24,33094.0,52.9829,52.992,52.9556,52.9829,33094.0
2016-03-21 12:50:00,58.23,58.26,58.21,58.26,23410.0,52.9738,53.001,52.9556,53.001,23410.0
2016-03-21 12:55:00,58.26,58.32,58.26,58.27,15543.0,53.001,53.0556,53.001,53.0101,15543.0
2016-03-21 13:00:00,58.27,58.34,58.25,58.34,28666.0,53.0101,53.0738,52.992,53.0738,28666.0
2016-03-21 13:05:00,58.34,58.35,58.29,58.31,49994.0,53.0738,53.0829,53.0283,53.0465,49994.0
2016-03-21 13:10:00,58.31,58.4,58.31,58.38,19902.0,53.0465,53.1284,53.0465,53.1102,19902.0
2016-03-21 13:15:00,58.39,58.4,58.34,58.35,9500.0,53.1193,53.1284,53.0738,53.0829,9500.0
2016-03-21 13:20:00,58.35,58.35,58.3,58.34,16656.0,53.0829,53.0829,53.0374,53.0738,16656.0
2016-03-21 13:25:00,58.34,58.45,58.34,58.42,17812.0,53.0738,53.1739,53.0738,53.1466,17812.0
2016-03-21 13:30:00,58.42,58.43,58.37,58.4,21982.0,53.1466,53.1557,53.1011,53.1284,21982.0
2016-03-21 13:35:00,58.39,58.4,58.35,58.4,8189.0,53.1193,53.1284,53.0829,53.1284,8189.0
2016-03-21 13:40:00,58.39,58.43,58.38,58.43,11244.0,53.1193,53.1557,53.1102,53.1557,11244.0
2016-03-21 13:45:00,58.42,58.42,58.38,58.39,22434.0,53.1466,53.1466,53.1102,53.1193,22434.0
2016-03-21 13:50:00,58.4,58.42,58.39,58.39,8781.0,53.1284,53.1466,53.1193,53.1193,8781.0
2016-03-21 13:55:00,58.4,58.4,58.3,58.32,12944.0,53.1284,53.1284,53.0374,53.0556,12944.0
2016-03-21 14:00:00,58.31,58.32,58.26,58.29,22956.0,53.0465,53.0556,53.001,53.0283,22956.0
2016-03-21 14:05:00,58.3,58.3,58.28,58.29,42226.0,53.0374,53.0374,53.0192,53.0283,42226.0
2016-03-21 14:10:00,58.28,58.38,58.27,58.36,23740.0,53.0192,53.1102,53.0101,53.092,23740.0
2016-03-21 14:15:00,58.36,58.4,58.34,58.35,15876.0,53.092,53.1284,53.0738,53.0829,15876.0
2016-03-21 14:20:00,58.35,58.37,58.34,58.35,14214.0,53.0829,53.1011,53.0738,53.0829,14214.0
2016-03-21 14:25:00,58.35,58.36,58.33,58.34,28412.0,53.0829,53.092,53.0647,53.0738,28412.0
2016-03-21 14:30:00,58.34,58.35,58.32,58.34,15015.0,53.0738,53.0829,53.0556,53.0738,15015.0
2016-03-21 14:35:00,58.34,58.43,58.34,58.43,18688.0,53.0738,53.1557,53.0738,53.1557,18688.0
2016-03-21 14:40:00,58.42,58.46,58.42,58.44,13951.0,53.1466,53.183,53.1466,53.1648,13951.0
2016-03-21 14:45:00,58.44,58.45,58.39,58.43,18058.0,53.1648,53.1739,53.1193,53.1557,18058.0
2016-03-21 14:50:00,58.43,58.47,58.43,58.44,11423.0,53.1557,53.1921,53.1557,53.1648,11423.0
2016-03-21 14:55:00,58.45,58.45,58.35,58.38,19267.0,53.1739,53.1739,53.0829,53.1102,19267.0
2016-03-21 15:00:00,58.38,58.4,58.36,58.38,14346.0,53.1102,53.1284,53.092,53.1102,14346.0
2016-03-21 15:05:00,58.39,58.48,58.38,58.48,17994.0,53.1193,53.2012,53.1102,53.2012,17994.0
2016-03-21 15:10:00,58.47,58.48,58.45,58.46,14524.0,53.1921,53.2012,53.1739,53.183,14524.0
2016-03-21 15:15:00,58.45,58.46,58.35,58.36,22557.0,53.1739,53.183,53.0829,53.092,22557.0
2016-03-21 15:20:00,58.36,58.42,58.35,58.38,17666.0,53.092,53.1466,53.0829,53.1102,17666.0
2016-03-21 15:25:00,58.37,58.44,58.35,58.41,35682.0,53.1011,53.1648,53.0829,53.1375,35682.0
2016-03-21 15:30:00,58.42,58.42,58.32,58.38,29474.0,53.1466,53.1466,53.0556,53.1102,29474.0
2016-03-21 15:35:00,58.37,58.38,58.33,58.37,32215.0,53.1011,53.1102,53.0647,53.1011,32215.0
2016-03-21 15:40:00,58.36,58.4,58.34,58.38,30380.0,53.092,53.1284,53.0738,53.1102,30380.0
2016-03-21 15:45:00,58.38,58.4,58.3,58.3,33155.0,53.1102,53.1284,53.0374,53.0374,33155.0
2016-03-21 15:50:00,58.31,58.4,58.31,58.36,91006.0,53.0465,53.1284,53.0465,53.092,91006.0
2016-03-21 15:55:00,58.36,58.45,58.36,58.43,196996.0,53.092,53.1739,53.092,53.1557,196996.0
2016-03-22 09:30:00,58.86,58.9,58.48,58.68,57966.0,53.5469,53.5833,53.2012,53.3831,57966.0
2016-03-22 09:35:00,58.68,58.71,58.33,58.33,10875.0,53.3831,53.4104,53.0647,53.0647,10875.0
2016-03-22 09:40:00,58.35,58.4,58.32,58.35,4550.0,53.0829,53.1284,53.0556,53.0829,4550.0
2016-03-22 09:45:00,58.31,58.32,58.16,58.16,11766.0,53.0465,53.0556,52.9101,52.9101,11766.0
2016-03-22 09:50:00,58.15,58.26,58.09,58.26,20394.0,52.901,53.001,52.8464,53.001,20394.0
2016-03-22 09:55:00,58.26,58.36,58.25,58.33,11383.0,53.001,53.092,52.992,53.0647,11383.0
2016-03-22 10:00:00,58.35,58.4,58.22,58.24,7491.0,53.0829,53.1284,52.9647,52.9829,7491.0
2016-03-22 10:05:00,58.24,58.24,58.1,58.1,7881.0,52.9829,52.9829,52.8555,52.8555,7881.0
2016-03-22 10:10:00,58.1,58.27,58.09,58.24,8310.0,52.8555,53.0101,52.8464,52.9829,8310.0
2016-03-22 10:15:00,58.22,58.24,58.12,58.13,10279.0,52.9647,52.9829,52.8737,52.8828,10279.0
2016-03-22 10:20:00,58.15,58.26,58.14,58.23,8625.0,52.901,53.001,52.8919,52.9738,8625.0
2016-03-22 10:25:00,58.22,58.23,58.15,58.15,6730.0,52.9647,52.9738,52.901,52.901,6730.0
2016-03-22 10:30:00,58.15,58.15,58.12,58.15,7210.0,52.901,52.901,52.8737,52.901,7210.0
2016-03-22 10:35:00,58.14,58.28,58.14,58.23,28508.0,52.8919,53.0192,52.8919,52.9738,28508.0
2016-03-22 10:40:00,58.23,58.23,58.14,58.15,27200.0,52.9738,52.9738,52.8919,52.901,27200.0
2016-03-22 10:45:00,58.15,58.2,58.12,58.19,13750.0,52.901,52.9465,52.8737,52.9374,13750.0
2016-03-22 10:50:00,58.2,58.32,58.19,58.3,67604.0,52.9465,53.0556,52.9374,53.0374,67604.0
2016-03-22 10:55:00,58.3,58.31,58.22,58.24,27642.0,53.0374,53.0465,52.9647,52.9829,27642.0
2016-03-22 11:00:00,58.23,58.29,58.23,58.28,71074.0,52.9738,53.0283,52.9738,53.0192,71074.0
2016-03-22 11:05:00,58.29,58.3,58.2,58.2,41642.0,53.0283,53.0374,52.9465,52.9465,41642.0
2016-03-22 11:10:00,58.2,58.25,58.16,58.25,16552.0,52.9465,52.992,52.9101,52.992,16552.0
2016-03-22 11:15:00,58.24,58.25,58.21,58.23,60148.0,52.9829,52.992,52.9556,52.9738,60148.0
2016-03-22 11:20:00,58.22,58.23,58.17,58.23,14879.0,52.9647,52.9738,52.9192,52.9738,14879.0
2016-03-22 11:25:00,58.23,58.25,58.15,58.17,26166.0,52.9738,52.992,52.901,52.9192,26166.0
2016-03-22 11:30:00,58.18,58.21,58.14,58.14,14155.0,52.9283,52.9556,52.8919,52.8919,14155.0
2016-03-22 11:35:00,58.15,58.21,58.14,58.19,8400.0,52.901,52.9556,52.8919,52.9374,8400.0
2016-03-22 11:40:00,58.17,58.22,58.17,58.22,8762.0,52.9192,52.9647,52.9192,52.9647,8762.0
2016-03-22 11:45:00,58.21,58.22,58.12,58.12,9022.0,52.9556,52.9647,52.8737,52.8737,9022.0
2016-03-22 11:50:00,58.11,58.17,58.11,58.12,11136.0,52.8646,52.9192,52.8646,52.8737,11136.0
2016-03-22 11:55:00,58.13,58.16,58.06,58.16,18338.0,52.8828,52.9101,52.8191,52.9101,18338.0
2016-03-22 12:00:00,58.16,58.21,58.16,58.2,8844.0,52.9101,52.9556,52.9101,52.9465,8844.0
2016-03-22 12:05:00,58.21,58.21,58.11,58.15,10706.0,52.9556,52.9556,52.8646,52.901,10706.0
2016-03-22 12:10:00,58.16,58.18,58.14,58.16,13755.0,52.9101,52.9283,52.8919,52.9101,13755.0
2016-03-22 12:15:00,58.15,58.22,58.14,58.22,10171.0,52.901,52.9647,52.8919,52.9647,10171.0
2016-03-22 12:20:00,58.23,58.25,58.19,58.23,18719.0,52.9738,52.992,52.9374,52.9738,18719.0
2016-03-22 12:25:00,58.23,58.26,58.17,58.26,15932.0,52.9738,53.001,52.9192,53.001,15932.0
2016-03-22 12:30:00,58.26,58.3,58.24,58.25,10829.0,53.001,53.0374,52.9829,52.992,10829.0
2016-03-22 12:35:00,58.23,58.25,58.21,58.21,12848.0,52.9738,52.992,52.9556,52.9556,12848.0
2016-03-22 12:40:00,58.22,58.25,58.22,58.23,9998.0,52.9647,52.992,52.9647,52.9738,9998.0
2016-03-22 12:45:00,58.24,58.25,58.19,58.21,9332.0,52.9829,52.992,52.9374,52.9556,9332.0
2016-03-22 12:50:00,58.21,58.3,58.19,58.3,35486.0,52.9556,53.0374,52.9374,53.0374,35486.0
2016-03-22 12:55:00,58.28,58.43,58.28,58.42,32056.0,53.0192,53.1557,53.0192,53.1466,32056.0
2016-03-22 13:00:00,58.41,58.49,58.4,58.49,9725.0,53.1375,53.2103,53.1284,53.2103,9725.0
2016-03-22 13:05:00,58.49,58.51,58.44,58.44,12968.0,53.2103,53.2285,53.1648,53.1648,12968.0
2016-03-22 13:10:00,58.43,58.54,58.41,58.51,13653.0,53.1557,53.2558,53.1375,53.2285,13653.0
2016-03-22 13:15:00,58.51,58.53,58.46,58.46,64825.0,53.2285,53.2467,53.183,53.183,64825.0
2016-03-22 13:20:00,58.45,58.46,58.35,58.39,13506.0,53.1739,53.183,53.0829,53.1193,13506.0
2016-03-22 13:25:00,58.39,58.4,58.38,58.4,12276.0,53.1193,53.1284,53.1102,53.1284,12276.0
2016-03-22 13:30:00,58.4,58.4,58.38,58.4,22855.0,53.1284,53.1284,53.1102,53.1284,22855.0
2016-03-22 13:35:00,58.4,58.46,58.38,58.46,13000.0,53.1284,53.183,53.1102,53.183,13000.0
2016-03-22 13:40:00,58.45,58.47,58.29,58.3,23394.0,53.1739,53.1921,53.0283,53.0374,23394.0
2016-03-22 13:45:00,58.3,58.4,58.3,58.39,6922.0,53.0374,53.1284,53.0374,53.1193,6922.0
2016-03-22 13:50:00,58.4,58.41,58.35,58.36,28763.0,53.1284,53.1375,53.0829,53.092,28763.0
2016-03-22 13:55:00,58.36,58.4,58.36,58.4,19606.0,53.092,53.1284,53.092,53.1284,19606.0
2016-03-22 14:00:00,58.4,58.46,58.38,58.45,43435.0,53.1284,53.183,53.1102,53.1739,43435.0
2016-03-22 14:05:00,58.46,58.47,58.37,58.38,15560.0,53.183,53.1921,53.1011,53.1102,15560.0
2016-03-22 14:10:00,58.38,58.4,58.32,58.4,8487.0,53.1102,53.1284,53.0556,53.1284,8487.0
2016-03-22 14:15:00,58.4,58.4,58.26,58.32,9031.0,53.1284,53.1284,53.001,53.0556,9031.0
2016-03-22 14:20:00,58.31,58.33,58.29,58.32,8285.0,53.0465,53.0647,53.0283,53.0556,8285.0
2016-03-22 14:25:00,58.32,58.39,58.27,58.29,17495.0,53.0556,53.1193,53.0101,53.0283,17495.0
2016-03-22 14:30:00,58.29,58.32,58.28,58.29,7604.0,53.0283,53.0556,53.0192,53.0283,7604.0
2016-03-22 14:35:00,58.28,58.33,58.24,58.27,18947.0,53.0192,53.0647,52.9829,53.0101,18947.0
2016-03-22 14:40:00,58.28,58.29,58.25,58.25,16371.0,53.0192,53.0283,52.992,52.992,16371.0
2016-03-22 14:45:00,58.26,58.3,58.22,58.3,16233.0,53.001,53.0374,52.9647,53.0374,16233.0
2016-03-22 14:50:00,58.3,58.31,58.19,58.24,20000.0,53.0374,53.0465,52.9374,52.9829,20000.0
2016-03-22 14:55:00,58.24,58.26,58.14,58.15,13475.0,52.9829,53.001,52.8919,52.901,13475.0
2016-03-22 15:00:00,58.15,58.19,58.12,58.19,12726.0,52.901,52.9374,52.8737,52.9374,12726.0
2016-03-22 15:05:00,58.19,58.2,58.12,58.19,14997.0,52.9374,52.9465,52.8737,52.9374,14997.0
2016-03-22 15:10:00,58.18,58.24,58.16,58.23,14248.0,52.9283,52.9829,52.9101,52.9738,14248.0
2016-03-22 15:15:00,58.22,58.22,58.08,58.13,34669.0,52.9647,52.9647,52.8373,52.8828,34669.0
2016-03-22 15:20:00,58.14,58.17,58.11,58.12,13561.0,52.8919,52.9192,52.8646,52.8737,13561.0
2016-03-22 15:25:00,58.13,58.14,58.11,58.13,14560.0,52.8828,52.8919,52.8646,52.8828,14560.0
2016-03-22 15:30:00,58.13,58.13,58.08,58.1,44514.0,52.8828,52.8828,52.8373,52.8555,44514.0
2016-03-22 15:35:00,58.09,58.16,58.07,58.1,40120.0,52.8464,52.9101,52.8282,52.8555,40120.0
2016-03-22 15:40:00,58.09,58.16,58.08,58.14,25283.0,52.8464,52.9101,52.8373,52.8919,25283.0
2016-03-22 15:45:00,58.14,58.14,58.06,58.08,31709.0,52.8919,52.8919,52.8191,52.8373,31709.0
2016-03-22 15:50:00,58.07,58.09,58.05,58.08,94629.0,52.8282,52.8464,52.81,52.8373,94629.0
2016-03-22 15:55:00,58.09,58.18,58.09,58.12,125061.0,52.8464,52.9283,52.8464,52.8737,125061.0
2016-03-23 09:30:00,58.11,58.23,57.62,57.71,42029.0,52.8646,52.9738,52.4188,52.5007,42029.0
2016-03-23 09:35:00,57.74,58.04,57.71,57.97,6380.0,52.528,52.8009,52.5007,52.7372,6380.0
2016-03-23 09:40:00,57.95,57.98,57.82,57.91,8112.0,52.719,52.7463,52.6008,52.6826,8112.0
2016-03-23 09:45:00,57.91,58.13,57.89,58.06,22686.0,52.6826,52.8828,52.6644,52.8191,22686.0
2016-03-23 09:50:00,58.09,58.16,57.95,58.04,15113.0,52.8464,52.9101,52.719,52.8009,15113.0
2016-03-23 09:55:00,58.03,58.08,57.98,58.05,6759.0,52.7918,52.8373,52.7463,52.81,6759.0
2016-03-23 10:00:00,58.0,58.05,57.91,57.97,11947.0,52.7645,52.81,52.6826,52.7372,11947.0
2016-03-23 10:05:00,57.97,58.16,57.96,58.16,13455.0,52.7372,52.9101,52.7281,52.9101,13455.0
2016-03-23 10:10:00,58.14,58.21,58.09,58.1,6901.0,52.8919,52.9556,52.8464,52.8555,6901.0
2016-03-23 10:15:00,58.1,58.2,58.08,58.12,8201.0,52.8555,52.9465,52.8373,52.8737,8201.0
2016-03-23 10:20:00,58.12,58.13,57.99,58.08,18511.0,52.8737,52.8828,52.7554,52.8373,18511.0
2016-03-23 10:25:00,58.08,58.09,57.98,58.0,14435.0,52.8373,52.8464,52.7463,52.7645,14435.0
2016-03-23 10:30:00,58.01,58.16,57.99,58.1,16404.0,52.7736,52.9101,52.7554,52.8555,16404.0
2016-03-23 10:35:00,58.09,58.12,58.03,58.12,6400.0,52.8464,52.8737,52.7918,52.8737,6400.0
2016-03-23 10:40:00,58.12,58.18,58.1,58.16,24200.0,52.8737,52.9283,52.8555,52.9101,24200.0
2016-03-23 10:45:00,58.16,58.21,58.12,58.16,9456.0,52.9101,52.9556,52.8737,52.9101,9456.0
2016-03-23 10:50:00,58.14,58.16,58.0,58.02,8720.0,52.8919,52.9101,52.7645,52.7827,8720.0
2016-03-23 10:55:00,58.03,58.1,57.98,58.05,7227.0,52.7918,52.8555,52.7463,52.81,7227.0
2016-03-23 11:00:00,58.03,58.04,57.95,58.02,10451.0,52.7918,52.8009,52.719,52.7827,10451.0
2016-03-23 11:05:00,58.01,58.12,58.0,58.11,8600.0,52.7736,52.8737,52.7645,52.8646,8600.0
2016-03-23 11:10:00,58.11,58.11,57.96,57.96,10284.0,52.8646,52.8646,52.7281,52.7281,10284.0
2016-03-23 11:15:00,57.98,58.01,57.95,57.96,11320.0,52.7463,52.7736,52.719,52.7281,11320.0
2016-03-23 11:20:00,57.96,58.1,57.96,58.07,13617.0,52.7281,52.8555,52.7281,52.8282,13617.0
2016-03-23 11:25:00,58.07,58.08,58.0,58.01,5768.0,52.8282,52.8373,52.7645,52.7736,5768.0
2016-03-23 11:30:00,58.02,58.03,57.96,58.0,7523.0,52.7827,52.7918,52.7281,52.7645,7523.0
2016-03-23 11:35:00,58.0,58.05,57.96,58.02,12046.0,52.7645,52.81,52.7281,52.7827,12046.0
2016-03-23 11:40:00,58.02,58.08,58.02,58.08,4174.0,52.7827,52.8373,52.7827,52.8373,4174.0
2016-03-23 11:45:00,58.05,58.06,57.99,58.03,6100.0,52.81,52.8191,52.7554,52.7918,6100.0
2016-03-23 11:50:00,58.03,58.04,57.97,58.03,6253.0,52.7918,52.8009,52.7372,52.7918,6253.0
2016-03-23 11:55:00,58.03,58.06,57.99,58.05,9944.0,52.7918,52.8191,52.7554,52.81,9944.0
2016-03-23 12:00:00,58.05,58.08,58.02,58.08,8908.0,52.81,52.8373,52.7827,52.8373,8908.0
2016-03-23 12:05:00,58.09,58.09,58.03,58.03,2815.0,52.8464,52.8464,52.7918,52.7918,2815.0
2016-03-23 12:10:00,58.05,58.1,58.05,58.08,5087.0,52.81,52.8555,52.81,52.8373,5087.0
2016-03-23 12:15:00,58.1,58.15,58.08,58.14,7385.0,52.8555,52.901,52.8373,52.8919,7385.0
2016-03-23 12:20:00,58.14,58.24,58.14,58.24,10125.0,52.8919,52.9829,52.8919,52.9829,10125.0
2016-03-23 12:25:00,58.26,58.33,58.22,58.33,13643.0,53.001,53.0647,52.9647,53.0647,13643.0
2016-03-23 12:30:00,58.33,58.35,58.3,58.35,8690.0,53.0647,53.0829,53.0374,53.0829,8690.0
2016-03-23 12:35:00,58.36,58.38,58.29,58.36,36854.0,53.092,53.1102,53.0283,53.092,36854.0
2016-03-23 12:40:00,58.35,58.41,58.35,58.4,5298.0,53.0829,53.1375,53.0829,53.1284,5298.0
2016-03-23 12:45:00,58.39,58.39,58.25,58.27,5604.0,53.1193,53.1193,52.992,53.0101,5604.0
2016-03-23 12:50:00,58.26,58.33,58.26,58.31,5672.0,53.001,53.0647,53.001,53.0465,5672.0
2016-03-23 12:55:00,58.33,58.37,58.32,58.35,4740.0,53.0647,53.1011,53.0556,53.0829,4740.0
2016-03-23 13:00:00,58.34,58.36,58.29,58.34,7781.0,53.0738,53.092,53.0283,53.0738,7781.0
2016-03-23 13:05:00,58.34,58.34,58.27,58.32,10514.0,53.0738,53.0738,53.0101,53.0556,10514.0
2016-03-23 13:10:00,58.31,58.34,58.31,58.33,4443.0,53.0465,53.0738,53.0465,53.0647,4443.0
2016-03-23 13:15:00,58.35,58.35,58.32,58.34,8221.0,53.0829,53.0829,53.0556,53.0738,8221.0
2016-03-23 13:20:00,58.33,58.34,58.28,58.28,6900.0,53.0647,53.0738,53.0192,53.0192,6900.0
2016-03-23 13:25:00,58.28,58.3,58.23,58.29,13200.0,53.0192,53.0374,52.9738,53.0283,13200.0
2016-03-23 13:30:00,58.29,58.35,58.27,58.27,7579.0,53.0283,53.0829,53.0101,53.0101,7579.0
2016-03-23 13:35:00,58.28,58.3,58.24,58.3,4991.0,53.0192,53.0374,52.9829,53.0374,4991.0
2016-03-23 13:40:00,58.3,58.31,58.25,58.28,2123.0,53.0374,53.0465,52.992,53.0192,2123.0
2016-03-23 13:45:00,58.26,58.31,58.26,58.28,12512.0,53.001,53.0465,53.001,53.0192,12512.0
2016-03-23 13:50:00,58.27,58.27,58.21,58.23,3900.0,53.0101,53.0101,52.9556,52.9738,3900.0
2016-03-23 13:55:00,58.25,58.25,58.16,58.19,6437.0,52.992,52.992,52.9101,52.9374,6437.0
2016-03-23 14:00:00,58.19,58.29,58.19,58.28,5140.0,52.9374,53.0283,52.9374,53.0192,5140.0
2016-03-23 14:05:00,58.29,58.3,58.27,58.27,4980.0,53.0283,53.0374,53.0101,53.0101,4980.0
2016-03-23 14:10:00,58.27,58.27,58.21,58.21,8893.0,53.0101,53.0101,52.9556,52.9556,8893.0
2016-03-23 14:15:00,58.22,58.29,58.22,58.24,8650.0,52.9647,53.0283,52.9647,52.9829,8650.0
2016-03-23 14:20:00,58.25,58.31,58.24,58.3,9740.0,52.992,53.0465,52.9829,53.0374,9740.0
2016-03-23 14:25:00,58.3,58.37,58.26,58.36,17831.0,53.0374,53.1011,53.001,53.092,17831.0
2016-03-23 14:30:00,58.36,58.37,58.26,58.26,11054.0,53.092,53.1011,53.001,53.001,11054.0
2016-03-23 14:35:00,58.27,58.31,58.21,58.21,7979.0,53.0101,53.0465,52.9556,52.9556,7979.0
2016-03-23 14:40:00,58.22,58.23,58.16,58.23,7763.0,52.9647,52.9738,52.9101,52.9738,7763.0
2016-03-23 14:45:00,58.22,58.25,58.14,58.16,16926.0,52.9647,52.992,52.8919,52.9101,16926.0
2016-03-23 14:50:00,58.17,58.2,58.12,58.16,6730.0,52.9192,52.9465,52.8737,52.9101,6730.0
2016-03-23 14:55:00,58.16,58.18,58.15,58.16,9288.0,52.9101,52.9283,52.901,52.9101,9288.0
2016-03-23 15:00:00,58.15,58.21,58.13,58.13,23058.0,52.901,52.9556,52.8828,52.8828,23058.0
2016-03-23 15:05:00,58.13,58.14,58.08,58.1,15716.0,52.8828,52.8919,52.8373,52.8555,15716.0
2016-03-23 15:10:00,58.1,58.17,58.09,58.16,8954.0,52.8555,52.9192,52.8464,52.9101,8954.0
2016-03-23 15:15:00,58.16,58.17,58.13,58.15,23107.0,52.9101,52.9192,52.8828,52.901,23107.0
2016-03-23 15:20:00,58.15,58.15,58.07,58.08,8547.0,52.901,52.901,52.8282,52.8373,8547.0
2016-03-23 15:25:00,58.09,58.18,58.08,58.18,12728.0,52.8464,52.9283,52.8373,52.9283,12728.0
2016-03-23 15:30:00,58.16,58.21,58.15,58.21,18572.0,52.9101,52.9556,52.901,52.9556,18572.0
2016-03-23 15:35:00,58.21,58.24,58.2,58.22,13136.0,52.9556,52.9829,52.9465,52.9647,13136.0
2016-03-23 15:40:00,58.23,58.23,58.16,58.16,15763.0,52.9738,52.9738,52.9101,52.9101,15763.0
2016-03-23 15:45:00,58.16,58.19,58.12,58.19,29493.0,52.9101,52.9374,52.8737,52.9374,29493.0
2016-03-23 15:50:00,58.19,58.22,58.17,58.18,29847.0,52.9374,52.9647,52.9192,52.9283,29847.0
2016-03-23 15:55:00,58.18,58.22,58.16,58.18,67500.0,52.9283,52.9647,52.9101,52.9283,67500.0
2016-03-24 09:30:00,58.35,58.5,58.01,58.03,69374.0,53.0829,53.2194,52.7736,52.7918,69374.0
2016-03-24 09:35:00,58.01,58.02,57.83,57.9,27983.0,52.7736,52.7827,52.6099,52.6735,27983.0
2016-03-24 09:40:00,57.92,58.04,57.78,57.78,19490.0,52.6917,52.8009,52.5644,52.5644,19490.0
2016-03-24 09:45:00,57.78,57.78,57.59,57.67,12767.0,52.5644,52.5644,52.3915,52.4643,12767.0
2016-03-24 09:50:00,57.66,57.74,57.61,57.73,14915.0,52.4552,52.528,52.4097,52.5189,14915.0
2016-03-24 09:55:00,57.76,57.9,57.76,57.9,11587.0,52.5462,52.6735,52.5462,52.6735,11587.0
2016-03-24 10:00:00,57.9,57.98,57.88,57.91,30086.0,52.6735,52.7463,52.6554,52.6826,30086.0
2016-03-24 10:05:00,57.9,57.93,57.74,57.74,19967.0,52.6735,52.7008,52.528,52.528,19967.0
2016-03-24 10:10:00,57.77,57.87,57.7,57.76,12467.0,52.5553,52.6463,52.4916,52.5462,12467.0
2016-03-24 10:15:00,57.76,57.76,57.61,57.65,10073.0,52.5462,52.5462,52.4097,52.4461,10073.0
2016-03-24 10:20:00,57.68,57.71,57.66,57.7,8112.0,52.4734,52.5007,52.4552,52.4916,8112.0
2016-03-24 10:25:00,57.69,57.69,57.54,57.59,13918.0,52.4825,52.4825,52.346,52.3915,13918.0
2016-03-24 10:30:00,57.6,57.72,57.6,57.71,10350.0,52.4006,52.5098,52.4006,52.5007,10350.0
2016-03-24 10:35:00,57.71,57.76,57.68,57.76,9633.0,52.5007,52.5462,52.4734,52.5462,9633.0
2016-03-24 10:40:00,57.76,57.82,57.73,57.73,19600.0,52.5462,52.6008,52.5189,52.5189,19600.0
2016-03-24 10:45:00,57.73,57.8,57.71,57.71,11844.0,52.5189,52.5826,52.5007,52.5007,11844.0
2016-03-24 10:50:00,57.7,57.71,57.6,57.6,12576.0,52.4916,52.5007,52.4006,52.4006,12576.0
2016-03-24 10:55:00,57.62,57.64,57.56,57.64,9964.0,52.4188,52.437,52.3642,52.437,9964.0
2016-03-24 11:00:00,57.64,57.77,57.64,57.76,16757.0,52.437,52.5553,52.437,52.5462,16757.0
2016-03-24 11:05:00,57.74,57.77,57.68,57.74,8416.0,52.528,52.5553,52.4734,52.528,8416.0
2016-03-24 11:10:00,57.75,57.78,57.66,57.74,12374.0,52.5371,52.5644,52.4552,52.528,12374.0
2016-03-24 11:15:00,57.73,57.74,57.59,57.62,13438.0,52.5189,52.528,52.3915,52.4188,13438.0
2016-03-24 11:20:00,57.6,57.63,57.59,57.59,7703.0,52.4006,52.4279,52.3915,52.3915,7703.0
2016-03-24 11:25:00,57.59,57.69,57.58,57.68,12515.0,52.3915,52.4825,52.3824,52.4734,12515.0
2016-03-24 11:30:00,57.69,57.7,57.64,57.69,9253.0,52.4825,52.4916,52.437,52.4825,9253.0
2016-03-24 11:35:00,57.68,57.73,57.68,57.68,33314.0,52.4734,52.5189,52.4734,52.4734,33314.0
2016-03-24 11:40:00,57.68,57.71,57.64,57.68,14903.0,52.4734,52.5007,52.437,52.4734,14903.0
2016-03-24 11:45:00,57.67,57.67,57.61,57.65,8432.0,52.4643,52.4643,52.4097,52.4461,8432.0
2016-03-24 11:50:00,57.63,57.63,57.52,57.55,9687.0,52.4279,52.4279,52.3278,52.3551,9687.0
2016-03-24 11:55:00,57.57,57.62,57.55,57.62,12496.0,52.3733,52.4188,52.3551,52.4188,12496.0
2016-03-24 12:00:00,57.62,57.64,57.61,57.62,19048.0,52.4188,52.437,52.4097,52.4188,19048.0
2016-03-24 12:05:00,57.62,57.7,57.61,57.66,7958.0,52.4188,52.4916,52.4097,52.4552,7958.0
2016-03-24 12:10:00,57.66,57.66,57.59,57.63,6905.0,52.4552,52.4552,52.3915,52.4279,6905.0
2016-03-24 12:15:00,57.64,57.65,57.54,57.55,15400.0,52.437,52.4461,52.346,52.3551,15400.0
2016-03-24 12:20:00,57.55,57.55,57.47,57.48,31863.0,52.3551,52.3551,52.2824,52.2915,31863.0
2016-03-24 12:25:00,57.48,57.52,57.46,57.49,9972.0,52.2915,52.3278,52.2733,52.3006,9972.0
2016-03-24 12:30:00,57.49,57.52,57.44,57.45,27583.0,52.3006,52.3278,52.2551,52.2642,27583.0
2016-03-24 12:35:00,57.46,57.46,57.4,57.4,17755.0,52.2733,52.2733,52.2187,52.2187,17755.0
2016-03-24 12:40:00,57.4,57.48,57.4,57.4,10743.0,52.2187,52.2915,52.2187,52.2187,10743.0
2016-03-24 12:45:00,57.42,57.49,57.41,57.49,7715.0,52.2369,52.3006,52.2278,52.3006,7715.0
2016-03-24 12:50:00,57.49,57.49,57.41,57.41,7507.0,52.3006,52.3006,52.2278,52.2278,7507.0
2016-03-24 12:55:00,57.41,57.43,57.37,57.38,18030.0,52.2278,52.246,52.1914,52.2005,18030.0
2016-03-24 13:00:00,57.39,57.45,57.36,57.43,33790.0,52.2096,52.2642,52.1823,52.246,33790.0
2016-03-24 13:05:00,57.43,57.5,57.4,57.47,12590.0,52.246,52.3097,52.2187,52.2824,12590.0
2016-03-24 13:10:00,57.49,57.51,57.47,57.47,5843.0,52.3006,52.3188,52.2824,52.2824,5843.0
2016-03-24 13:15:00,57.48,57.48,57.43,57.48,6307.0,52.2915,52.2915,52.246,52.2915,6307.0
2016-03-24 13:20:00,57.49,57.49,57.36,57.46,14611.0,52.3006,52.3006,52.1823,52.2733,14611.0
2016-03-24 13:25:00,57.46,57.47,57.38,57.38,12218.0,52.2733,52.2824,52.2005,52.2005,12218.0
2016-03-24 13:30:00,57.38,57.41,57.37,57.39,23878.0,52.2005,52.2278,52.1914,52.2096,23878.0
2016-03-24 13:35:00,57.39,57.41,57.37,57.39,38040.0,52.2096,52.2278,52.1914,52.2096,38040.0
2016-03-24 13:40:00,57.4,57.41,57.35,57.35,15922.0,52.2187,52.2278,52.1732,52.1732,15922.0
2016-03-24 13:45:00,57.36,57.41,57.34,57.36,29131.0,52.1823,52.2278,52.1641,52.1823,29131.0
2016-03-24 13:50:00,57.38,57.41,57.35,57.36,7922.0,52.2005,52.2278,52.1732,52.1823,7922.0
2016-03-24 13:55:00,57.35,57.39,57.34,57.35,8452.0,52.1732,52.2096,52.1641,52.1732,8452.0
2016-03-24 14:00:00,57.35,57.37,57.33,57.33,15258.0,52.1732,52.1914,52.155,52.155,15258.0
2016-03-24 14:05:00,57.34,57.38,57.29,57.3,12793.0,52.1641,52.2005,52.1186,52.1277,12793.0
2016-03-24 14:10:00,57.29,57.34,57.28,57.31,10901.0,52.1186,52.1641,52.1095,52.1368,10901.0
2016-03-24 14:15:00,57.32,57.41,57.31,57.35,19329.0,52.1459,52.2278,52.1368,52.1732,19329.0
2016-03-24 14:20:00,57.36,57.41,57.36,57.4,48197.0,52.1823,52.2278,52.1823,52.2187,48197.0
2016-03-24 14:25:00,57.39,57.41,57.37,57.4,35312.0,52.2096,52.2278,52.1914,52.2187,35312.0
2016-03-24 14:30:00,57.4,57.41,57.35,57.36,6556.0,52.2187,52.2278,52.1732,52.1823,6556.0
2016-03-24 14:35:00,57.36,57.42,57.33,57.39,30332.0,52.1823,52.2369,52.155,52.2096,30332.0
2016-03-24 14:40:00,57.39,57.43,57.35,57.37,45028.0,52.2096,52.246,52.1732,52.1914,45028.0
2016-03-24 14:45:00,57.39,57.41,56.88,57.33,115379.0,52.2096,52.2278,51.7456,52.155,115379.0
2016-03-24 14:50:00,57.34,57.36,57.31,57.34,6920.0,52.1641,52.1823,52.1368,52.1641,6920.0
2016-03-24 14:55:00,57.34,57.36,57.21,57.27,40985.0,52.1641,52.1823,52.0458,52.1004,40985.0
2016-03-24 15:00:00,57.25,57.3,57.22,57.26,14752.0,52.0822,52.1277,52.0549,52.0913,14752.0
2016-03-24 15:05:00,57.25,57.28,57.2,57.24,17255.0,52.0822,52.1095,52.0367,52.0731,17255.0
2016-03-24 15:10:00,57.22,57.32,57.22,57.31,16325.0,52.0549,52.1459,52.0549,52.1368,16325.0
2016-03-24 15:15:00,57.32,57.38,57.32,57.33,10393.0,52.1459,52.2005,52.1459,52.155,10393.0
2016-03-24 15:20:00,57.34,57.36,57.31,57.33,14469.0,52.1641,52.1823,52.1368,52.155,14469.0
2016-03-24 15:25:00,57.34,57.38,57.33,57.35,19695.0,52.1641,52.2005,52.155,52.1732,19695.0
2016-03-24 15:30:00,57.36,57.37,57.34,57.36,26111.0,52.1823,52.1914,52.1641,52.1823,26111.0
2016-03-24 15:35:00,57.36,57.4,57.32,57.38,39526.0,52.1823,52.2187,52.1459,52.2005,39526.0
2016-03-24 15:40:00,57.38,57.42,57.37,57.4,35827.0,52.2005,52.2369,52.1914,52.2187,35827.0
2016-03-24 15:45:00,57.41,57.42,57.37,57.4,32571.0,52.2278,52.2369,52.1914,52.2187,32571.0
2016-03-24 15:50:00,57.41,57.42,57.37,57.39,66028.0,52.2278,52.2369,52.1914,52.2096,66028.0
2016-03-24 15:55:00,57.39,57.42,57.35,57.4,111396.0,52.2096,52.2369,52.1732,52.2187,111396.0
2016-03-28 09:30:00,57.54,57.89,57.3,57.41,43013.0,52.346,52.6644,52.1277,52.2278,43013.0
2016-03-28 09:35:00,57.45,57.64,57.44,57.59,18964.0,52.2642,52.437,52.2551,52.3915,18964.0
2016-03-28 09:40:00,57.59,57.74,57.57,57.72,11917.0,52.3915,52.528,52.3733,52.5098,11917.0
2016-03-28 09:45:00,57.73,57.85,57.73,57.79,9016.0,52.5189,52.6281,52.5189,52.5735,9016.0
2016-03-28 09:50:00,57.79,57.86,57.75,57.85,7269.0,52.5735,52.6372,52.5371,52.6281,7269.0
2016-03-28 09:55:00,57.87,57.93,57.83,57.89,13417.0,52.6463,52.7008,52.6099,52.6644,13417.0
2016-03-28 10:00:00,57.87,57.93,57.81,57.91,11918.0,52.6463,52.7008,52.5917,52.6826,11918.0
2016-03-28 10:05:00,57.91,57.95,57.88,57.94,8910.0,52.6826,52.719,52.6554,52.7099,8910.0
2016-03-28 10:10:00,57.95,57.97,57.74,57.75,11255.0,52.719,52.7372,52.528,52.5371,11255.0
2016-03-28 10:15:00,57.77,57.86,57.73,57.8,17971.0,52.5553,52.6372,52.5189,52.5826,17971.0
2016-03-28 10:20:00,57.81,57.92,57.79,57.85,42140.0,52.5917,52.6917,52.5735,52.6281,42140.0
2016-03-28 10:25:00,57.85,57.9,57.74,57.74,7024.0,52.6281,52.6735,52.528,52.528,7024.0
2016-03-28 10:30:00,57.7,57.89,57.67,57.89,9221.0,52.4916,52.6644,52.4643,52.6644,9221.0
2016-03-28 10:35:00,57.92,57.92,57.75,57.79,6710.0,52.6917,52.6917,52.5371,52.5735,6710.0
2016-03-28 10:40:00,57.78,57.81,57.7,57.7,6369.0,52.5644,52.5917,52.4916,52.4916,6369.0
2016-03-28 10:45:00,57.64,57.71,57.62,57.65,10208.0,52.437,52.5007,52.4188,52.4461,10208.0
2016-03-28 10:50:00,57.64,57.65,57.54,57.55,17452.0,52.437,52.4461,52.346,52.3551,17452.0
2016-03-28 10:55:00,57.57,57.66,57.57,57.63,9566.0,52.3733,52.4552,52.3733,52.4279,9566.0
2016-03-28 11:00:00,57.63,57.66,57.52,57.52,8216.0,52.4279,52.4552,52.3278,52.3278,8216.0
2016-03-28 11:05:00,57.52,57.63,57.52,57.59,5600.0,52.3278,52.4279,52.3278,52.3915,5600.0
2016-03-28 11:10:00,57.58,57.68,57.57,57.67,10944.0,52.3824,52.4734,52.3733,52.4643,10944.0
2016-03-28 11:15:00,57.67,57.67,57.52,57.55,22998.0,52.4643,52.4643,52.3278,52.3551,22998.0
2016-03-28 11:20:00,57.53,57.61,57.53,57.59,7701.0,52.3369,52.4097,52.3369,52.3915,7701.0
2016-03-28 11:25:00,57.61,57.61,57.53,57.55,16271.0,52.4097,52.4097,52.3369,52.3551,16271.0
2016-03-28 11:30:00,57.58,57.65,57.58,57.64,4300.0,52.3824,52.4461,52.3824,52.437,4300.0
2016-03-28 11:35:00,57.64,57.71,57.63,57.7,8612.0,52.437,52.5007,52.4279,52.4916,8612.0
2016-03-28 11:40:00,57.7,57.72,57.69,57.71,9477.0,52.4916,52.5098,52.4825,52.5007,9477.0
2016-03-28 11:45:00,57.7,57.82,57.69,57.8,13940.0,52.4916,52.6008,52.4825,52.5826,13940.0
2016-03-28 11:50:00,57.8,57.81,57.74,57.76,17158.0,52.5826,52.5917,52.528,52.5462,17158.0
2016-03-28 11:55:00,57.76,57.84,57.75,57.77,12691.0,52.5462,52.619,52.5371,52.5553,12691.0
2016-03-28 12:00:00,57.77,57.83,57.76,57.82,7694.0,52.5553,52.6099,52.5462,52.6008,7694.0
2016-03-28 12:05:00,57.83,57.88,57.78,57.78,5312.0,52.6099,52.6554,52.5644,52.5644,5312.0
2016-03-28 12:10:00,57.8,57.8,57.71,57.75,5048.0,52.5826,52.5826,52.5007,52.5371,5048.0
2016-03-28 12:15:00,57.76,57.77,57.72,57.73,4534.0,52.5462,52.5553,52.5098,52.5189,4534.0
2016-03-28 12:20:00,57.74,57.83,57.74,57.83,4614.0,52.528,52.6099,52.528,52.6099,4614.0
2016-03-28 12:25:00,57.83,57.83,57.75,57.78,22246.0,52.6099,52.6099,52.5371,52.5644,22246.0
2016-03-28 12:30:00,57.78,57.8,57.74,57.78,21875.0,52.5644,52.5826,52.528,52.5644,21875.0
2016-03-28 12:35:00,57.81,57.91,57.8,57.89,8700.0,52.5917,52.6826,52.5826,52.6644,8700.0
2016-03-28 12:40:00,57.9,57.91,57.86,57.87,3500.0,52.6735,52.6826,52.6372,52.6463,3500.0
2016-03-28 12:45:00,57.86,57.93,57.84,57.9,11285.0,52.6372,52.7008,52.619,52.6735,11285.0
2016-03-28 12:50:00,57.9,57.97,57.88,57.96,5574.0,52.6735,52.7372,52.6554,52.7281,5574.0
2016-03-28 12:55:00,57.96,57.96,57.9,57.92,15390.0,52.7281,52.7281,52.6735,52.6917,15390.0
2016-03-28 13:00:00,57.92,57.94,57.86,57.88,11837.0,52.6917,52.7099,52.6372,52.6554,11837.0
2016-03-28 13:05:00,57.87,57.94,57.84,57.94,13192.0,52.6463,52.7099,52.619,52.7099,13192.0
2016-03-28 13:10:00,57.93,57.93,57.89,57.89,3629.0,52.7008,52.7008,52.6644,52.6644,3629.0
2016-03-28 13:15:00,57.9,57.92,57.88,57.91,6103.0,52.6735,52.6917,52.6554,52.6826,6103.0
2016-03-28 13:20:00,57.89,57.95,57.88,57.95,4898.0,52.6644,52.719,52.6554,52.719,4898.0
2016-03-28 13:25:00,57.95,57.95,57.84,57.85,9266.0,52.719,52.719,52.619,52.6281,9266.0
2016-03-28 13:30:00,57.85,57.9,57.84,57.86,5138.0,52.6281,52.6735,52.619,52.6372,5138.0
2016-03-28 13:35:00,57.86,57.86,57.8,57.81,4145.0,52.6372,52.6372,52.5826,52.5917,4145.0
2016-03-28 13:40:00,57.82,57.93,57.82,57.91,110015.0,52.6008,52.7008,52.6008,52.6826,110015.0
2016-03-28 13:45:00,57.93,57.93,57.84,57.87,120006.0,52.7008,52.7008,52.619,52.6463,120006.0
2016-03-28 13:50:00,57.87,57.9,57.84,57.87,36754.0,52.6463,52.6735,52.619,52.6463,36754.0
2016-03-28 13:55:00,57.86,57.95,57.85,57.9,64128.0,52.6372,52.719,52.6281,52.6735,64128.0
2016-03-28 14:00:00,57.91,57.99,57.9,57.95,94706.0,52.6826,52.7554,52.6735,52.719,94706.0
2016-03-28 14:05:00,57.95,57.97,57.87,57.89,87139.0,52.719,52.7372,52.6463,52.6644,87139.0
2016-03-28 14:10:00,57.89,57.91,57.88,57.9,25529.0,52.6644,52.6826,52.6554,52.6735,25529.0
2016-03-28 14:15:00,57.89,57.91,57.82,57.84,20731.0,52.6644,52.6826,52.6008,52.619,20731.0
2016-03-28 14:20:00,57.85,57.87,57.83,57.83,8820.0,52.6281,52.6463,52.6099,52.6099,8820.0
2016-03-28 14:25:00,57.84,57.9,57.83,57.87,13301.0,52.619,52.6735,52.6099,52.6463,13301.0
2016-03-28 14:30:00,57.86,57.86,57.78,57.81,15633.0,52.6372,52.6372,52.5644,52.5917,15633.0
2016-03-28 14:35:00,57.81,57.86,57.79,57.86,19681.0,52.5917,52.6372,52.5735,52.6372,19681.0
2016-03-28 14:40:00,57.87,57.89,57.82,57.88,10734.0,52.6463,52.6644,52.6008,52.6554,10734.0
2016-03-28 14:45:00,57.88,57.91,57.83,57.84,33040.0,52.6554,52.6826,52.6099,52.619,33040.0
2016-03-28 14:50:00,57.84,57.86,57.79,57.82,24487.0,52.619,52.6372,52.5735,52.6008,24487.0
2016-03-28 14:55:00,57.82,57.82,57.76,57.81,26574.0,52.6008,52.6008,52.5462,52.5917,26574.0
2016-03-28 15:00:00,57.8,57.85,57.8,57.83,10200.0,52.5826,52.6281,52.5826,52.6099,10200.0
2016-03-28 15:05:00,57.83,57.87,57.83,57.86,29535.0,52.6099,52.6463,52.6099,52.6372,29535.0
2016-03-28 15:10:00,57.86,57.86,57.83,57.83,26643.0,52.6372,52.6372,52.6099,52.6099,26643.0
2016-03-28 15:15:00,57.83,57.86,57.82,57.83,23314.0,52.6099,52.6372,52.6008,52.6099,23314.0
2016-03-28 15:20:00,57.83,57.86,57.78,57.79,21430.0,52.6099,52.6372,52.5644,52.5735,21430.0
2016-03-28 15:25:00,57.78,57.79,57.69,57.69,44304.0,52.5644,52.5735,52.4825,52.4825,44304.0
2016-03-28 15:30:00,57.69,57.7,57.66,57.67,28517.0,52.4825,52.4916,52.4552,52.4643,28517.0
2016-03-28 15:35:00,57.66,57.7,57.62,57.65,24070.0,52.4552,52.4916,52.4188,52.4461,24070.0
2016-03-28 15:40:00,57.65,57.71,57.65,57.7,32463.0,52.4461,52.5007,52.4461,52.4916,32463.0
2016-03-28 15:45:00,57.69,57.69,57.59,57.65,32507.0,52.4825,52.4825,52.3915,52.4461,32507.0
2016-03-28 15:50:00,57.64,57.64,57.57,57.57,69975.0,52.437,52.437,52.3733,52.3733,69975.0
2016-03-28 15:55:00,57.58,57.61,57.55,57.6,97447.0,52.3824,52.4097,52.3551,52.4006,97447.0
2016-03-29 09:30:00,57.7,57.84,57.64,57.67,33582.0,52.4916,52.619,52.437,52.4643,33582.0
2016-03-29 09:35:00,57.73,57.8,57.67,57.72,33049.0,52.5189,52.5826,52.4643,52.5098,33049.0
2016-03-29 09:40:00,57.68,57.77,57.64,57.75,16500.0,52.4734,52.5553,52.437,52.5371,16500.0
2016-03-29 09:45:00,57.76,57.76,57.56,57.6,23286.0,52.5462,52.5462,52.3642,52.4006,23286.0
2016-03-29 09:50:00,57.62,57.72,57.59,57.68,16575.0,52.4188,52.5098,52.3915,52.4734,16575.0
2016-03-29 09:55:00,57.68,57.77,57.68,57.71,11481.0,52.4734,52.5553,52.4734,52.5007,11481.0
2016-03-29 10:00:00,57.71,57.73,57.67,57.7,7984.0,52.5007,52.5189,52.4643,52.4916,7984.0
2016-03-29 10:05:00,57.7,57.81,57.67,57.81,11316.0,52.4916,52.5917,52.4643,52.5917,11316.0
2016-03-29 10:10:00,57.79,57.79,57.68,57.73,31166.0,52.5735,52.5735,52.4734,52.5189,31166.0
2016-03-29 10:15:00,57.74,57.77,57.68,57.72,11413.0,52.528,52.5553,52.4734,52.5098,11413.0
2016-03-29 10:20:00,57.7,57.74,57.6,57.61,13749.0,52.4916,52.528,52.4006,52.4097,13749.0
2016-03-29 10:25:00,57.61,57.66,57.6,57.61,9889.0,52.4097,52.4552,52.4006,52.4097,9889.0
2016-03-29 10:30:00,57.62,57.65,57.59,57.6,17828.0,52.4188,52.4461,52.3915,52.4006,17828.0
2016-03-29 10:35:00,57.6,57.6,57.55,57.6,13924.0,52.4006,52.4006,52.3551,52.4006,13924.0
2016-03-29 10:40:00,57.59,57.61,57.54,57.6,27486.0,52.3915,52.4097,52.346,52.4006,27486.0
2016-03-29 10:45:00,57.6,57.6,57.52,57.59,36042.0,52.4006,52.4006,52.3278,52.3915,36042.0
2016-03-29 10:50:00,57.6,57.62,57.57,57.6,25326.0,52.4006,52.4188,52.3733,52.4006,25326.0
2016-03-29 10:55:00,57.58,57.6,57.56,57.6,10759.0,52.3824,52.4006,52.3642,52.4006,10759.0
2016-03-29 11:00:00,57.6,57.61,57.57,57.6,31526.0,52.4006,52.4097,52.3733,52.4006,31526.0
2016-03-29 11:05:00,57.59,57.61,57.52,57.57,18305.0,52.3915,52.4097,52.3278,52.3733,18305.0
2016-03-29 11:10:00,57.57,57.6,57.55,57.59,47820.0,52.3733,52.4006,52.3551,52.3915,47820.0
2016-03-29 11:15:00,57.58,57.6,57.56,57.58,12242.0,52.3824,52.4006,52.3642,52.3824,12242.0
2016-03-29 11:20:00,57.58,57.61,57.57,57.58,13748.0,52.3824,52.4097,52.3733,52.3824,13748.0
2016-03-29 11:25:00,57.59,57.62,57.59,57.6,8750.0,52.3915,52.4188,52.3915,52.4006,8750.0
2016-03-29 11:30:00,57.6,57.61,57.58,57.58,10030.0,52.4006,52.4097,52.3824,52.3824,10030.0
2016-03-29 11:35:00,57.58,57.58,57.5,57.55,14676.0,52.3824,52.3824,52.3097,52.3551,14676.0
2016-03-29 11:40:00,57.54,57.56,57.53,57.53,7500.0,52.346,52.3642,52.3369,52.3369,7500.0
2016-03-29 11:45:00,57.54,57.61,57.53,57.6,23254.0,52.346,52.4097,52.3369,52.4006,23254.0
2016-03-29 11:50:00,57.6,57.7,57.59,57.67,15764.0,52.4006,52.4916,52.3915,52.4643,15764.0
2016-03-29 11:55:00,57.67,57.73,57.61,57.61,11416.0,52.4643,52.5189,52.4097,52.4097,11416.0
2016-03-29 12:00:00,57.6,57.6,57.56,57.59,6402.0,52.4006,52.4006,52.3642,52.3915,6402.0
2016-03-29 12:05:00,57.59,57.6,57.54,57.54,12490.0,52.3915,52.4006,52.346,52.346,12490.0
2016-03-29 12:10:00,57.55,57.62,57.55,57.62,4000.0,52.3551,52.4188,52.3551,52.4188,4000.0
2016-03-29 12:15:00,57.62,57.63,57.57,57.58,7571.0,52.4188,52.4279,52.3733,52.3824,7571.0
2016-03-29 12:20:00,57.58,57.71,57.58,57.71,23100.0,52.3824,52.5007,52.3824,52.5007,23100.0
2016-03-29 12:25:00,57.71,57.81,57.69,57.81,12197.0,52.5007,52.5917,52.4825,52.5917,12197.0
2016-03-29 12:30:00,57.81,57.84,57.77,57.79,16701.0,52.5917,52.619,52.5553,52.5735,16701.0
2016-03-29 12:35:00,57.79,57.8,57.77,57.8,18068.0,52.5735,52.5826,52.5553,52.5826,18068.0
2016-03-29 12:40:00,57.81,57.91,57.8,57.89,17885.0,52.5917,52.6826,52.5826,52.6644,17885.0
2016-03-29 12:45:00,57.87,57.9,57.83,57.84,24721.0,52.6463,52.6735,52.6099,52.619,24721.0
2016-03-29 12:50:00,57.84,57.84,57.78,57.79,13363.0,52.619,52.619,52.5644,52.5735,13363.0
2016-03-29 12:55:00,57.79,57.85,57.79,57.83,32912.0,52.5735,52.6281,52.5735,52.6099,32912.0
2016-03-29 13:00:00,57.84,57.85,57.81,57.82,11731.0,52.619,52.6281,52.5917,52.6008,11731.0
2016-03-29 13:05:00,57.83,57.83,57.76,57.79,16255.0,52.6099,52.6099,52.5462,52.5735,16255.0
2016-03-29 13:10:00,57.79,57.86,57.79,57.86,8595.0,52.5735,52.6372,52.5735,52.6372,8595.0
2016-03-29 13:15:00,57.85,57.85,57.8,57.82,11157.0,52.6281,52.6281,52.5826,52.6008,11157.0
2016-03-29 13:20:00,57.81,57.85,57.79,57.84,6226.0,52.5917,52.6281,52.5735,52.619,6226.0
2016-03-29 13:25:00,57.85,57.85,57.8,57.83,17716.0,52.6281,52.6281,52.5826,52.6099,17716.0
2016-03-29 13:30:00,57.83,57.83,57.74,57.75,30255.0,52.6099,52.6099,52.528,52.5371,30255.0
2016-03-29 13:35:00,57.77,57.77,57.73,57.74,15347.0,52.5553,52.5553,52.5189,52.528,15347.0
2016-03-29 13:40:00,57.75,57.78,57.74,57.77,6179.0,52.5371,52.5644,52.528,52.5553,6179.0
2016-03-29 13:45:00,57.76,57.81,57.75,57.79,16333.0,52.5462,52.5917,52.5371,52.5735,16333.0
2016-03-29 13:50:00,57.8,57.81,57.75,57.76,23023.0,52.5826,52.5917,52.5371,52.5462,23023.0
2016-03-29 13:55:00,57.75,57.79,57.72,57.73,22484.0,52.5371,52.5735,52.5098,52.5189,22484.0
2016-03-29 14:00:00,57.72,57.85,57.72,57.85,36652.0,52.5098,52.6281,52.5098,52.6281,36652.0
2016-03-29 14:05:00,57.84,57.86,57.81,57.82,23206.0,52.619,52.6372,52.5917,52.6008,23206.0
2016-03-29 14:10:00,57.81,57.84,57.8,57.84,11254.0,52.5917,52.619,52.5826,52.619,11254.0
2016-03-29 14:15:00,57.84,57.85,57.83,57.84,17768.0,52.619,52.6281,52.6099,52.619,17768.0
2016-03-29 14:20:00,57.85,57.85,57.82,57.84,38559.0,52.6281,52.6281,52.6008,52.619,38559.0
2016-03-29 14:25:00,57.84,57.85,57.82,57.84,29530.0,52.619,52.6281,52.6008,52.619,29530.0
2016-03-29 14:30:00,57.84,57.85,57.8,57.83,16930.0,52.619,52.6281,52.5826,52.6099,16930.0
2016-03-29 14:35:00,57.84,57.86,57.84,57.85,13128.0,52.619,52.6372,52.619,52.6281,13128.0
2016-03-29 14:40:00,57.85,57.92,57.84,57.92,21582.0,52.6281,52.6917,52.619,52.6917,21582.0
2016-03-29 14:45:00,57.92,58.01,57.92,58.01,26775.0,52.6917,52.7736,52.6917,52.7736,26775.0
2016-03-29 14:50:00,58.02,58.08,57.99,57.99,27622.0,52.7827,52.8373,52.7554,52.7554,27622.0
2016-03-29 14:55:00,57.98,58.01,57.94,58.01,21801.0,52.7463,52.7736,52.7099,52.7736,21801.0
2016-03-29 15:00:00,58.03,58.08,58.03,58.08,55859.0,52.7918,52.8373,52.7918,52.8373,55859.0
2016-03-29 15:05:00,58.08,58.12,58.07,58.11,18861.0,52.8373,52.8737,52.8282,52.8646,18861.0
2016-03-29 15:10:00,58.11,58.13,58.1,58.13,12313.0,52.8646,52.8828,52.8555,52.8828,12313.0
2016-03-29 15:15:00,58.13,58.14,58.1,58.12,18389.0,52.8828,52.8919,52.8555,52.8737,18389.0
2016-03-29 15:20:00,58.13,58.14,58.03,58.04,39000.0,52.8828,52.8919,52.7918,52.8009,39000.0
2016-03-29 15:25:00,58.04,58.07,58.04,58.07,13721.0,52.8009,52.8282,52.8009,52.8282,13721.0
2016-03-29 15:30:00,58.07,58.08,58.02,58.04,21300.0,52.8282,52.8373,52.7827,52.8009,21300.0
2016-03-29 15:35:00,58.05,58.06,58.0,58.0,32196.0,52.81,52.8191,52.7645,52.7645,32196.0
2016-03-29 15:40:00,58.0,58.07,58.0,58.03,24955.0,52.7645,52.8282,52.7645,52.7918,24955.0
2016-03-29 15:45:00,58.02,58.04,58.02,58.03,39639.0,52.7827,52.8009,52.7827,52.7918,39639.0
2016-03-29 15:50:00,58.03,58.08,58.02,58.08,42049.0,52.7918,52.8373,52.7827,52.8373,42049.0
2016-03-29 15:55:00,58.08,58.12,58.03,58.1,100193.0,52.8373,52.8737,52.7918,52.8555,100193.0
2016-03-30 09:30:00,58.27,58.47,57.88,57.96,31280.0,53.0101,53.1921,52.6554,52.7281,31280.0
2016-03-30 09:35:00,57.95,58.14,57.88,58.09,12856.0,52.719,52.8919,52.6554,52.8464,12856.0
2016-03-30 09:40:00,58.11,58.28,58.03,58.23,26117.0,52.8646,53.0192,52.7918,52.9738,26117.0
2016-03-30 09:45:00,58.23,58.25,57.92,57.95,16008.0,52.9738,52.992,52.6917,52.719,16008.0
2016-03-30 09:50:00,57.95,58.01,57.85,57.85,11400.0,52.719,52.7736,52.6281,52.6281,11400.0
2016-03-30 09:55:00,57.85,57.94,57.85,57.85,22043.0,52.6281,52.7099,52.6281,52.6281,22043.0
2016-03-30 10:00:00,57.87,57.87,57.64,57.68,82350.0,52.6463,52.6463,52.437,52.4734,82350.0
2016-03-30 10:05:00,57.7,57.81,57.66,57.81,15801.0,52.4916,52.5917,52.4552,52.5917,15801.0
2016-03-30 10:10:00,57.81,57.83,57.68,57.68,10422.0,52.5917,52.6099,52.4734,52.4734,10422.0
2016-03-30 10:15:00,57.69,57.86,57.69,57.73,10919.0,52.4825,52.6372,52.4825,52.5189,10919.0
2016-03-30 10:20:00,57.75,57.89,57.74,57.79,19399.0,52.5371,52.6644,52.528,52.5735,19399.0
2016-03-30 10:25:00,57.79,57.81,57.69,57.69,23897.0,52.5735,52.5917,52.4825,52.4825,23897.0
2016-03-30 10:30:00,57.7,57.95,57.7,57.94,6127.0,52.4916,52.719,52.4916,52.7099,6127.0
2016-03-30 10:35:00,57.94,58.02,57.92,57.98,8471.0,52.7099,52.7827,52.6917,52.7463,8471.0
2016-03-30 10:40:00,57.99,58.0,57.88,57.88,7657.0,52.7554,52.7645,52.6554,52.6554,7657.0
2016-03-30 10:45:00,57.87,57.98,57.86,57.97,6400.0,52.6463,52.7463,52.6372,52.7372,6400.0
2016-03-30 10:50:00,57.99,58.07,57.97,58.06,10100.0,52.7554,52.8282,52.7372,52.8191,10100.0
2016-03-30 10:55:00,58.04,58.13,58.02,58.09,6091.0,52.8009,52.8828,52.7827,52.8464,6091.0
2016-03-30 11:00:00,58.09,58.23,58.07,58.2,13823.0,52.8464,52.9738,52.8282,52.9465,13823.0
2016-03-30 11:05:00,58.22,58.27,58.17,58.21,13315.0,52.9647,53.0101,52.9192,52.9556,13315.0
2016-03-30 11:10:00,58.22,58.28,58.21,58.23,46992.0,52.9647,53.0192,52.9556,52.9738,46992.0
2016-03-30 11:15:00,58.22,58.24,58.15,58.18,26111.0,52.9647,52.9829,52.901,52.9283,26111.0
2016-03-30 11:20:00,58.17,58.2,58.1,58.1,12063.0,52.9192,52.9465,52.8555,52.8555,12063.0
2016-03-30 11:25:00,58.1,58.23,58.09,58.18,11573.0,52.8555,52.9738,52.8464,52.9283,11573.0
2016-03-30 11:30:00,58.18,58.18,58.06,58.11,9739.0,52.9283,52.9283,52.8191,52.8646,9739.0
2016-03-30 11:35:00,58.11,58.14,58.09,58.13,10470.0,52.8646,52.8919,52.8464,52.8828,10470.0
2016-03-30 11:40:00,58.14,58.19,58.13,58.18,8101.0,52.8919,52.9374,52.8828,52.9283,8101.0
2016-03-30 11:45:00,58.16,58.27,58.16,58.23,9746.0,52.9101,53.0101,52.9101,52.9738,9746.0
2016-03-30 11:50:00,58.24,58.25,58.2,58.2,15643.0,52.9829,52.992,52.9465,52.9465,15643.0
2016-03-30 11:55:00,58.19,58.33,58.19,58.26,16444.0,52.9374,53.0647,52.9374,53.001,16444.0
2016-03-30 12:00:00,58.26,58.31,58.21,58.24,9873.0,53.001,53.0465,52.9556,52.9829,9873.0
2016-03-30 12:05:00,58.24,58.33,58.22,58.28,62473.0,52.9829,53.0647,52.9647,53.0192,62473.0
2016-03-30 12:10:00,58.27,58.29,58.25,58.25,8391.0,53.0101,53.0283,52.992,52.992,8391.0
2016-03-30 12:15:00,58.25,58.25,58.11,58.11,21280.0,52.992,52.992,52.8646,52.8646,21280.0
2016-03-30 12:20:00,58.13,58.18,58.11,58.11,7247.0,52.8828,52.9283,52.8646,52.8646,7247.0
2016-03-30 12:25:00,58.1,58.13,58.05,58.09,9099.0,52.8555,52.8828,52.81,52.8464,9099.0
2016-03-30 12:30:00,58.09,58.12,58.07,58.12,8622.0,52.8464,52.8737,52.8282,52.8737,8622.0
2016-03-30 12:35:00,58.13,58.15,58.11,58.13,9485.0,52.8828,52.901,52.8646,52.8828,9485.0
2016-03-30 12:40:00,58.12,58.12,58.07,58.08,6800.0,52.8737,52.8737,52.8282,52.8373,6800.0
2016-03-30 12:45:00,58.07,58.16,58.07,58.15,10879.0,52.8282,52.9101,52.8282,52.901,10879.0
2016-03-30 12:50:00,58.16,58.22,58.16,58.16,6350.0,52.9101,52.9647,52.9101,52.9101,6350.0
2016-03-30 12:55:00,58.16,58.19,58.16,58.19,6364.0,52.9101,52.9374,52.9101,52.9374,6364.0
2016-03-30 13:00:00,58.18,58.21,58.15,58.16,5900.0,52.9283,52.9556,52.901,52.9101,5900.0
2016-03-30 13:05:00,58.16,58.17,58.08,58.08,6175.0,52.9101,52.9192,52.8373,52.8373,6175.0
2016-03-30 13:10:00,58.07,58.1,58.06,58.1,3714.0,52.8282,52.8555,52.8191,52.8555,3714.0
2016-03-30 13:15:00,58.1,58.11,58.06,58.07,3442.0,52.8555,52.8646,52.8191,52.8282,3442.0
2016-03-30 13:20:00,58.06,58.09,58.0,58.09,15803.0,52.8191,52.8464,52.7645,52.8464,15803.0
2016-03-30 13:25:00,58.09,58.12,58.06,58.07,10740.0,52.8464,52.8737,52.8191,52.8282,10740.0
2016-03-30 13:30:00,58.07,58.09,58.05,58.08,8608.0,52.8282,52.8464,52.81,52.8373,8608.0
2016-03-30 13:35:00,58.08,58.12,58.02,58.12,9603.0,52.8373,52.8737,52.7827,52.8737,9603.0
2016-03-30 13:40:00,58.11,58.16,58.1,58.14,7100.0,52.8646,52.9101,52.8555,52.8919,7100.0
2016-03-30 13:45:00,58.14,58.17,58.11,58.17,8819.0,52.8919,52.9192,52.8646,52.9192,8819.0
2016-03-30 13:50:00,58.17,58.19,58.15,58.16,12631.0,52.9192,52.9374,52.901,52.9101,12631.0
2016-03-30 13:55:00,58.16,58.16,58.08,58.08,16680.0,52.9101,52.9101,52.8373,52.8373,16680.0
2016-03-30 14:00:00,58.07,58.19,58.07,58.19,13160.0,52.8282,52.9374,52.8282,52.9374,13160.0
2016-03-30 14:05:00,58.2,58.26,58.19,58.25,11234.0,52.9465,53.001,52.9374,52.992,11234.0
2016-03-30 14:10:00,58.26,58.33,58.25,58.29,23405.0,53.001,53.0647,52.992,53.0283,23405.0
2016-03-30 14:15:00,58.29,58.32,58.25,58.32,39204.0,53.0283,53.0556,52.992,53.0556,39204.0
2016-03-30 14:20:00,58.33,58.35,58.2,58.23,36533.0,53.0647,53.0829,52.9465,52.9738,36533.0
2016-03-30 14:25:00,58.23,58.32,58.21,58.31,69640.0,52.9738,53.0556,52.9556,53.0465,69640.0
2016-03-30 14:30:00,58.32,58.41,58.3,58.41,61732.0,53.0556,53.1375,53.0374,53.1375,61732.0
2016-03-30 14:35:00,58.41,58.44,58.4,58.43,16800.0,53.1375,53.1648,53.1284,53.1557,16800.0
2016-03-30 14:40:00,58.43,58.43,58.35,58.35,16071.0,53.1557,53.1557,53.0829,53.0829,16071.0
2016-03-30 14:45:00,58.35,58.39,58.33,58.39,27770.0,53.0829,53.1193,53.0647,53.1193,27770.0
2016-03-30 14:50:00,58.38,58.43,58.37,58.41,15455.0,53.1102,53.1557,53.1011,53.1375,15455.0
2016-03-30 14:55:00,58.4,58.47,58.4,58.45,20979.0,53.1284,53.1921,53.1284,53.1739,20979.0
2016-03-30 15:00:00,58.45,58.49,58.44,58.46,32030.0,53.1739,53.2103,53.1648,53.183,32030.0
2016-03-30 15:05:00,58.46,58.5,58.45,58.5,10900.0,53.183,53.2194,53.1739,53.2194,10900.0
2016-03-30 15:10:00,58.5,58.59,58.49,58.56,26376.0,53.2194,53.3013,53.2103,53.274,26376.0
2016-03-30 15:15:00,58.56,58.57,58.47,58.49,25596.0,53.274,53.2831,53.1921,53.2103,25596.0
2016-03-30 15:20:00,58.5,58.56,58.49,58.54,13640.0,53.2194,53.274,53.2103,53.2558,13640.0
2016-03-30 15:25:00,58.55,58.55,58.48,58.48,15762.0,53.2649,53.2649,53.2012,53.2012,15762.0
2016-03-30 15:30:00,58.47,58.47,58.35,58.36,30402.0,53.1921,53.1921,53.0829,53.092,30402.0
2016-03-30 15:35:00,58.35,58.45,58.35,58.44,17314.0,53.0829,53.1739,53.0829,53.1648,17314.0
2016-03-30 15:40:00,58.44,58.45,58.4,58.45,24449.0,53.1648,53.1739,53.1284,53.1739,24449.0
2016-03-30 15:45:00,58.44,58.45,58.4,58.4,20119.0,53.1648,53.1739,53.1284,53.1284,20119.0
2016-03-30 15:50:00,58.4,58.44,58.36,58.37,41024.0,53.1284,53.1648,53.092,53.1011,41024.0
2016-03-30 15:55:00,58.36,58.38,58.28,58.37,139936.0,53.092,53.1102,53.0192,53.1011,139936.0
2016-03-31 09:30:00,58.34,58.77,58.16,58.32,31961.0,53.0738,53.465,52.9101,53.0556,31961.0
2016-03-31 09:35:00,58.32,58.36,58.07,58.36,27862.0,53.0556,53.092,52.8282,53.092,27862.0
2016-03-31 09:40:00,58.34,58.36,58.07,58.2,30196.0,53.0738,53.092,52.8282,52.9465,30196.0
2016-03-31 09:45:00,58.15,58.43,58.15,58.24,14251.0,52.901,53.1557,52.901,52.9829,14251.0
2016-03-31 09:50:00,58.22,58.22,57.95,58.03,39680.0,52.9647,52.9647,52.719,52.7918,39680.0
2016-03-31 09:55:00,58.05,58.24,58.05,58.2,26438.0,52.81,52.9829,52.81,52.9465,26438.0
2016-03-31 10:00:00,58.2,58.29,58.11,58.19,72093.0,52.9465,53.0283,52.8646,52.9374,72093.0
2016-03-31 10:05:00,58.19,58.25,58.05,58.07,16187.0,52.9374,52.992,52.81,52.8282,16187.0
2016-03-31 10:10:00,58.1,58.29,58.1,58.19,30240.0,52.8555,53.0283,52.8555,52.9374,30240.0
2016-03-31 10:15:00,58.18,58.18,58.03,58.04,16917.0,52.9283,52.9283,52.7918,52.8009,16917.0
2016-03-31 10:20:00,58.03,58.2,58.03,58.19,21512.0,52.7918,52.9465,52.7918,52.9374,21512.0
2016-03-31 10:25:00,58.18,58.33,58.18,58.28,11635.0,52.9283,53.0647,52.9283,53.0192,11635.0
2016-03-31 10:30:00,58.3,58.34,58.21,58.28,10882.0,53.0374,53.0738,52.9556,53.0192,10882.0
2016-03-31 10:35:00,58.28,58.31,58.19,58.19,13090.0,53.0192,53.0465,52.9374,52.9374,13090.0
2016-03-31 10:40:00,58.18,58.32,58.18,58.31,9059.0,52.9283,53.0556,52.9283,53.0465,9059.0
2016-03-31 10:45:00,58.31,58.37,58.24,58.24,11500.0,53.0465,53.1011,52.9829,52.9829,11500.0
2016-03-31 10:50:00,58.25,58.33,58.23,58.3,9055.0,52.992,53.0647,52.9738,53.0374,9055.0
2016-03-31 10:55:00,58.28,58.37,58.27,58.35,8504.0,53.0192,53.1011,53.0101,53.0829,8504.0
2016-03-31 11:00:00,58.36,58.38,58.25,58.25,8100.0,53.092,53.1102,52.992,52.992,8100.0
2016-03-31 11:05:00,58.25,58.32,58.25,58.28,11655.0,52.992,53.0556,52.992,53.0192,11655.0
2016-03-31 11:10:00,58.27,58.42,58.26,58.39,16267.0,53.0101,53.1466,53.001,53.1193,16267.0
2016-03-31 11:15:00,58.39,58.44,58.38,58.43,8726.0,53.1193,53.1648,53.1102,53.1557,8726.0
2016-03-31 11:20:00,58.42,58.42,58.37,58.4,11523.0,53.1466,53.1466,53.1011,53.1284,11523.0
2016-03-31 11:25:00,58.41,58.46,58.33,58.38,19555.0,53.1375,53.183,53.0647,53.1102,19555.0
2016-03-31 11:30:00,58.38,58.39,58.34,58.35,8504.0,53.1102,53.1193,53.0738,53.0829,8504.0
2016-03-31 11:35:00,58.35,58.38,58.33,58.34,15475.0,53.0829,53.1102,53.0647,53.0738,15475.0
2016-03-31 11:40:00,58.32,58.42,58.32,58.42,12861.0,53.0556,53.1466,53.0556,53.1466,12861.0
2016-03-31 11:45:00,58.42,58.48,58.41,58.45,8779.0,53.1466,53.2012,53.1375,53.1739,8779.0
2016-03-31 11:50:00,58.44,58.44,58.39,58.43,9482.0,53.1648,53.1648,53.1193,53.1557,9482.0
2016-03-31 11:55:00,58.41,58.48,58.41,58.46,7200.0,53.1375,53.2012,53.1375,53.183,7200.0
2016-03-31 12:00:00,58.46,58.47,58.44,58.45,69511.0,53.183,53.1921,53.1648,53.1739,69511.0
2016-03-31 12:05:00,58.46,58.5,58.42,58.42,42164.0,53.183,53.2194,53.1466,53.1466,42164.0
2016-03-31 12:10:00,58.42,58.47,58.38,58.47,17266.0,53.1466,53.1921,53.1102,53.1921,17266.0
2016-03-31 12:15:00,58.46,58.5,58.45,58.48,11695.0,53.183,53.2194,53.1739,53.2012,11695.0
2016-03-31 12:20:00,58.47,58.48,58.45,58.45,7312.0,53.1921,53.2012,53.1739,53.1739,7312.0
2016-03-31 12:25:00,58.45,58.5,58.44,58.47,11780.0,53.1739,53.2194,53.1648,53.1921,11780.0
2016-03-31 12:30:00,58.47,58.47,58.42,58.43,13019.0,53.1921,53.1921,53.1466,53.1557,13019.0
2016-03-31 12:35:00,58.43,58.43,58.34,58.34,21207.0,53.1557,53.1557,53.0738,53.0738,21207.0
2016-03-31 12:40:00,58.34,58.39,58.31,58.39,8920.0,53.0738,53.1193,53.0465,53.1193,8920.0
2016-03-31 12:45:00,58.38,58.38,58.32,58.38,12226.0,53.1102,53.1102,53.0556,53.1102,12226.0
2016-03-31 12:50:00,58.38,58.39,58.31,58.36,5849.0,53.1102,53.1193,53.0465,53.092,5849.0
2016-03-31 12:55:00,58.36,58.48,58.36,58.47,8791.0,53.092,53.2012,53.092,53.1921,8791.0
2016-03-31 13:00:00,58.48,58.48,58.42,58.44,13609.0,53.2012,53.2012,53.1466,53.1648,13609.0
2016-03-31 13:05:00,58.44,58.44,58.34,58.36,6900.0,53.1648,53.1648,53.0738,53.092,6900.0
2016-03-31 13:10:00,58.35,58.36,58.33,58.36,6633.0,53.0829,53.092,53.0647,53.092,6633.0
2016-03-31 13:15:00,58.34,58.34,58.27,58.28,5399.0,53.0738,53.0738,53.0101,53.0192,5399.0
2016-03-31 13:20:00,58.29,58.32,58.25,58.26,5011.0,53.0283,53.0556,52.992,53.001,5011.0
2016-03-31 13:25:00,58.28,58.31,58.24,58.24,14530.0,53.0192,53.0465,52.9829,52.9829,14530.0
2016-03-31 13:30:00,58.25,58.25,58.15,58.15,4400.0,52.992,52.992,52.901,52.901,4400.0
2016-03-31 13:35:00,58.15,58.16,58.08,58.11,10508.0,52.901,52.9101,52.8373,52.8646,10508.0
2016-03-31 13:40:00,58.11,58.13,58.08,58.13,8052.0,52.8646,52.8828,52.8373,52.8828,8052.0
2016-03-31 13:45:00,58.13,58.17,58.12,58.17,9000.0,52.8828,52.9192,52.8737,52.9192,9000.0
2016-03-31 13:50:00,58.17,58.19,58.07,58.09,19938.0,52.9192,52.9374,52.8282,52.8464,19938.0
2016-03-31 13:55:00,58.09,58.1,58.0,58.0,19823.0,52.8464,52.8555,52.7645,52.7645,19823.0
2016-03-31 14:00:00,58.01,58.01,57.94,57.95,12840.0,52.7736,52.7736,52.7099,52.719,12840.0
2016-03-31 14:05:00,57.95,58.0,57.91,57.93,31451.0,52.719,52.7645,52.6826,52.7008,31451.0
2016-03-31 14:10:00,57.93,58.02,57.92,57.99,9966.0,52.7008,52.7827,52.6917,52.7554,9966.0
2016-03-31 14:15:00,58.0,58.13,58.0,58.07,20823.0,52.7645,52.8828,52.7645,52.8282,20823.0
2016-03-31 14:20:00,58.08,58.09,58.01,58.04,11120.0,52.8373,52.8464,52.7736,52.8009,11120.0
2016-03-31 14:25:00,58.04,58.06,58.0,58.0,17288.0,52.8009,52.8191,52.7645,52.7645,17288.0
2016-03-31 14:30:00,58.01,58.01,57.96,57.96,10014.0,52.7736,52.7736,52.7281,52.7281,10014.0
2016-03-31 14:35:00,57.96,58.01,57.92,57.96,13765.0,52.7281,52.7736,52.6917,52.7281,13765.0
2016-03-31 14:40:00,57.96,57.96,57.85,57.85,41001.0,52.7281,52.7281,52.6281,52.6281,41001.0
2016-03-31 14:45:00,57.86,57.9,57.85,57.88,14826.0,52.6372,52.6735,52.6281,52.6554,14826.0
2016-03-31 14:50:00,57.88,57.97,57.86,57.97,15766.0,52.6554,52.7372,52.6372,52.7372,15766.0
2016-03-31 14:55:00,57.97,57.98,57.9,57.93,21484.0,52.7372,52.7463,52.6735,52.7008,21484.0
2016-03-31 15:00:00,57.92,57.95,57.88,57.95,14263.0,52.6917,52.719,52.6554,52.719,14263.0
2016-03-31 15:05:00,57.95,57.97,57.94,57.95,7000.0,52.719,52.7372,52.7099,52.719,7000.0
2016-03-31 15:10:00,57.96,57.96,57.91,57.94,14032.0,52.7281,52.7281,52.6826,52.7099,14032.0
2016-03-31 15:15:00,57.94,57.95,57.86,57.94,19663.0,52.7099,52.719,52.6372,52.7099,19663.0
2016-03-31 15:20:00,57.94,57.97,57.93,57.95,12610.0,52.7099,52.7372,52.7008,52.719,12610.0
2016-03-31 15:25:00,57.95,57.96,57.9,57.96,18450.0,52.719,52.7281,52.6735,52.7281,18450.0
2016-03-31 15:30:00,57.97,58.0,57.96,57.99,17934.0,52.7372,52.7645,52.7281,52.7554,17934.0
2016-03-31 15:35:00,57.98,58.0,57.94,57.94,22988.0,52.7463,52.7645,52.7099,52.7099,22988.0
2016-03-31 15:40:00,57.94,57.96,57.92,57.96,31530.0,52.7099,52.7281,52.6917,52.7281,31530.0
2016-03-31 15:45:00,57.96,58.1,57.95,58.05,48646.0,52.7281,52.8555,52.719,52.81,48646.0
2016-03-31 15:50:00,58.04,58.04,57.96,57.97,52288.0,52.8009,52.8009,52.7281,52.7372,52288.0
2016-03-31 15:55:00,57.97,57.97,57.85,57.89,94393.0,52.7372,52.7372,52.6281,52.6644,94393.0
2016-04-01 09:30:00,57.89,58.23,57.72,57.77,77511.0,52.6644,52.9738,52.5098,52.5553,77511.0
2016-04-01 09:35:00,57.77,57.97,57.62,57.62,24643.0,52.5553,52.7372,52.4188,52.4188,24643.0
2016-04-01 09:40:00,57.71,57.99,57.62,57.88,13550.0,52.5007,52.7554,52.4188,52.6554,13550.0
2016-04-01 09:45:00,57.96,58.02,57.79,57.96,31722.0,52.7281,52.7827,52.5735,52.7281,31722.0
2016-04-01 09:50:00,57.96,58.05,57.83,58.02,17644.0,52.7281,52.81,52.6099,52.7827,17644.0
2016-04-01 09:55:00,58.05,58.16,57.95,58.16,13819.0,52.81,52.9101,52.719,52.9101,13819.0
2016-04-01 10:00:00,58.14,58.25,58.01,58.25,13709.0,52.8919,52.992,52.7736,52.992,13709.0
2016-04-01 10:05:00,58.23,58.3,58.21,58.3,17987.0,52.9738,53.0374,52.9556,53.0374,17987.0
2016-04-01 10:10:00,58.29,58.31,58.2,58.2,5870.0,53.0283,53.0465,52.9465,52.9465,5870.0
2016-04-01 10:15:00,58.21,58.25,58.08,58.21,18663.0,52.9556,52.992,52.8373,52.9556,18663.0
2016-04-01 10:20:00,58.21,58.26,58.09,58.09,6919.0,52.9556,53.001,52.8464,52.8464,6919.0
2016-04-01 10:25:00,58.09,58.27,58.04,58.21,14763.0,52.8464,53.0101,52.8009,52.9556,14763.0
2016-04-01 10:30:00,58.19,58.21,58.16,58.18,8600.0,52.9374,52.9556,52.9101,52.9283,8600.0
2016-04-01 10:35:00,58.16,58.25,58.16,58.18,17339.0,52.9101,52.992,52.9101,52.9283,17339.0
2016-04-01 10:40:00,58.19,58.22,58.18,58.18,12145.0,52.9374,52.9647,52.9283,52.9283,12145.0
2016-04-01 10:45:00,58.18,58.2,58.01,58.01,12798.0,52.9283,52.9465,52.7736,52.7736,12798.0
2016-04-01 10:50:00,57.99,58.02,57.94,57.98,9450.0,52.7554,52.7827,52.7099,52.7463,9450.0
2016-04-01 10:55:00,57.97,58.09,57.95,58.09,50627.0,52.7372,52.8464,52.719,52.8464,50627.0
2016-04-01 11:00:00,58.11,58.19,58.09,58.12,11404.0,52.8646,52.9374,52.8464,52.8737,11404.0
2016-04-01 11:05:00,58.13,58.16,58.06,58.16,24600.0,52.8828,52.9101,52.8191,52.9101,24600.0
2016-04-01 11:10:00,58.15,58.19,58.12,58.12,9579.0,52.901,52.9374,52.8737,52.8737,9579.0
2016-04-01 11:15:00,58.14,58.14,58.07,58.07,10357.0,52.8919,52.8919,52.8282,52.8282,10357.0
2016-04-01 11:20:00,58.07,58.13,58.04,58.1,33606.0,52.8282,52.8828,52.8009,52.8555,33606.0
2016-04-01 11:25:00,58.1,58.14,58.07,58.12,12928.0,52.8555,52.8919,52.8282,52.8737,12928.0
2016-04-01 11:30:00,58.11,58.18,58.1,58.11,8858.0,52.8646,52.9283,52.8555,52.8646,8858.0
2016-04-01 11:35:00,58.11,58.18,58.11,58.15,42614.0,52.8646,52.9283,52.8646,52.901,42614.0
2016-04-01 11:40:00,58.12,58.22,58.12,58.22,8625.0,52.8737,52.9647,52.8737,52.9647,8625.0
2016-04-01 11:45:00,58.2,58.25,58.18,58.22,22046.0,52.9465,52.992,52.9283,52.9647,22046.0
2016-04-01 11:50:00,58.22,58.24,58.13,58.13,8054.0,52.9647,52.9829,52.8828,52.8828,8054.0
2016-04-01 11:55:00,58.13,58.18,58.12,58.18,4239.0,52.8828,52.9283,52.8737,52.9283,4239.0
2016-04-01 12:00:00,58.18,58.24,58.18,58.24,13098.0,52.9283,52.9829,52.9283,52.9829,13098.0
2016-04-01 12:05:00,58.24,58.3,58.23,58.24,26543.0,52.9829,53.0374,52.9738,52.9829,26543.0
2016-04-01 12:10:00,58.23,58.27,58.18,58.26,15098.0,52.9738,53.0101,52.9283,53.001,15098.0
2016-04-01 12:15:00,58.27,58.28,58.24,58.28,27971.0,53.0101,53.0192,52.9829,53.0192,27971.0
2016-04-01 12:20:00,58.28,58.3,58.22,58.25,36374.0,53.0192,53.0374,52.9647,52.992,36374.0
2016-04-01 12:25:00,58.25,58.28,58.19,58.21,84851.0,52.992,53.0192,52.9374,52.9556,84851.0
2016-04-01 12:30:00,58.21,58.28,58.15,58.25,27015.0,52.9556,53.0192,52.901,52.992,27015.0
2016-04-01 12:35:00,58.25,58.32,58.16,58.26,33454.0,52.992,53.0556,52.9101,53.001,33454.0
2016-04-01 12:40:00,58.27,58.32,58.25,58.26,11381.0,53.0101,53.0556,52.992,53.001,11381.0
2016-04-01 12:45:00,58.26,58.33,58.25,58.33,15912.0,53.001,53.0647,52.992,53.0647,15912.0
2016-04-01 12:50:00,58.33,58.33,58.21,58.23,22811.0,53.0647,53.0647,52.9556,52.9738,22811.0
2016-04-01 12:55:00,58.23,58.33,58.22,58.3,9202.0,52.9738,53.0647,52.9647,53.0374,9202.0
2016-04-01 13:00:00,58.3,58.3,58.18,58.18,12223.0,53.0374,53.0374,52.9283,52.9283,12223.0
2016-04-01 13:05:00,58.17,58.18,58.15,58.15,25061.0,52.9192,52.9283,52.901,52.901,25061.0
2016-04-01 13:10:00,58.15,58.22,58.11,58.21,24453.0,52.901,52.9647,52.8646,52.9556,24453.0
2016-04-01 13:15:00,58.21,58.27,58.18,58.22,29618.0,52.9556,53.0101,52.9283,52.9647,29618.0
2016-04-01 13:20:00,58.23,58.27,58.21,58.27,35902.0,52.9738,53.0101,52.9556,53.0101,35902.0
2016-04-01 13:25:00,58.27,58.36,58.26,58.36,35403.0,53.0101,53.092,53.001,53.092,35403.0
2016-04-01 13:30:00,58.35,58.43,58.33,58.41,17816.0,53.0829,53.1557,53.0647,53.1375,17816.0
2016-04-01 13:35:00,58.43,58.53,58.4,58.48,96004.0,53.1557,53.2467,53.1284,53.2012,96004.0
2016-04-01 13:40:00,58.49,58.49,58.4,58.44,38918.0,53.2103,53.2103,53.1284,53.1648,38918.0
2016-04-01 13:45:00,58.44,58.45,58.35,58.43,39831.0,53.1648,53.1739,53.0829,53.1557,39831.0
2016-04-01 13:50:00,58.44,58.48,58.43,58.48,14267.0,53.1648,53.2012,53.1557,53.2012,14267.0
2016-04-01 13:55:00,58.47,58.49,58.45,58.45,11564.0,53.1921,53.2103,53.1739,53.1739,11564.0
2016-04-01 14:00:00,58.45,58.47,58.42,58.46,16326.0,53.1739,53.1921,53.1466,53.183,16326.0
2016-04-01 14:05:00,58.46,58.47,58.44,58.45,7504.0,53.183,53.1921,53.1648,53.1739,7504.0
2016-04-01 14:10:00,58.45,58.56,58.45,58.56,18491.0,53.1739,53.274,53.1739,53.274,18491.0
2016-04-01 14:15:00,58.56,58.61,58.55,58.56,46292.0,53.274,53.3195,53.2649,53.274,46292.0
2016-04-01 14:20:00,58.56,58.62,58.52,58.6,37187.0,53.274,53.3286,53.2376,53.3104,37187.0
2016-04-01 14:25:00,58.59,58.63,58.57,58.6,24590.0,53.3013,53.3377,53.2831,53.3104,24590.0
2016-04-01 14:30:00,58.59,58.65,58.56,58.59,12649.0,53.3013,53.3558,53.274,53.3013,12649.0
2016-04-01 14:35:00,58.59,58.71,58.58,58.66,24335.0,53.3013,53.4104,53.2922,53.3649,24335.0
2016-04-01 14:40:00,58.67,58.69,58.6,58.67,17256.0,53.374,53.3922,53.3104,53.374,17256.0
2016-04-01 14:45:00,58.67,58.71,58.67,58.69,12785.0,53.374,53.4104,53.374,53.3922,12785.0
2016-04-01 14:50:00,58.69,58.72,58.64,58.65,11153.0,53.3922,53.4195,53.3467,53.3558,11153.0
2016-04-01 14:55:00,58.64,58.65,58.62,58.63,11687.0,53.3467,53.3558,53.3286,53.3377,11687.0
2016-04-01 15:00:00,58.62,58.65,58.62,58.65,9399.0,53.3286,53.3558,53.3286,53.3558,9399.0
2016-04-01 15:05:00,58.65,58.68,58.64,58.66,16909.0,53.3558,53.3831,53.3467,53.3649,16909.0
2016-04-01 15:10:00,58.65,58.73,58.64,58.71,11035.0,53.3558,53.4286,53.3467,53.4104,11035.0
2016-04-01 15:15:00,58.71,58.71,58.67,58.69,12711.0,53.4104,53.4104,53.374,53.3922,12711.0
2016-04-01 15:20:00,58.69,58.7,58.67,58.67,18134.0,53.3922,53.4013,53.374,53.374,18134.0
2016-04-01 15:25:00,58.66,58.7,58.64,58.65,15099.0,53.3649,53.4013,53.3467,53.3558,15099.0
2016-04-01 15:30:00,58.65,58.75,58.64,58.74,23218.0,53.3558,53.4468,53.3467,53.4377,23218.0
2016-04-01 15:35:00,58.73,58.73,58.7,58.73,16086.0,53.4286,53.4286,53.4013,53.4286,16086.0
2016-04-01 15:40:00,58.72,58.79,58.72,58.77,36707.0,53.4195,53.4832,53.4195,53.465,36707.0
2016-04-01 15:45:00,58.76,58.78,58.74,58.75,47558.0,53.4559,53.4741,53.4377,53.4468,47558.0
2016-04-01 15:50:00,58.76,58.79,58.67,58.68,44638.0,53.4559,53.4832,53.374,53.3831,44638.0
2016-04-01 15:55:00,58.67,58.69,58.59,58.64,133948.0,53.374,53.3922,53.3013,53.3467,133948.0
2016-04-04 09:30:00,58.87,58.99,58.45,58.97,69955.0,53.556,53.6652,53.1739,53.647,69955.0
2016-04-04 09:35:00,58.96,58.96,58.69,58.78,60831.0,53.6379,53.6379,53.3922,53.4741,60831.0
2016-04-04 09:40:00,58.78,58.87,58.72,58.82,17647.0,53.4741,53.556,53.4195,53.5105,17647.0
2016-04-04 09:45:00,58.82,58.86,58.73,58.79,23354.0,53.5105,53.5469,53.4286,53.4832,23354.0
2016-04-04 09:50:00,58.79,58.79,58.42,58.42,55189.0,53.4832,53.4832,53.1466,53.1466,55189.0
2016-04-04 09:55:00,58.42,58.63,58.41,58.62,22011.0,53.1466,53.3377,53.1375,53.3286,22011.0
2016-04-04 10:00:00,58.62,58.72,58.59,58.69,30423.0,53.3286,53.4195,53.3013,53.3922,30423.0
2016-04-04 10:05:00,58.66,58.67,58.54,58.54,25825.0,53.3649,53.374,53.2558,53.2558,25825.0
2016-04-04 10:10:00,58.54,58.64,58.54,58.58,23542.0,53.2558,53.3467,53.2558,53.2922,23542.0
2016-04-04 10:15:00,58.58,58.66,58.57,58.63,14103.0,53.2922,53.3649,53.2831,53.3377,14103.0
2016-04-04 10:20:00,58.65,58.73,58.61,58.72,17730.0,53.3558,53.4286,53.3195,53.4195,17730.0
2016-04-04 10:25:00,58.72,58.8,58.61,58.63,34534.0,53.4195,53.4923,53.3195,53.3377,34534.0
2016-04-04 10:30:00,58.62,58.69,58.61,58.65,31608.0,53.3286,53.3922,53.3195,53.3558,31608.0
2016-04-04 10:35:00,58.64,58.68,58.54,58.58,35373.0,53.3467,53.3831,53.2558,53.2922,35373.0
2016-04-04 10:40:00,58.57,58.58,58.47,58.54,25860.0,53.2831,53.2922,53.1921,53.2558,25860.0
2016-04-04 10:45:00,58.53,58.59,58.48,58.54,38198.0,53.2467,53.3013,53.2012,53.2558,38198.0
2016-04-04 10:50:00,58.53,58.53,58.46,58.48,25161.0,53.2467,53.2467,53.183,53.2012,25161.0
2016-04-04 10:55:00,58.46,58.52,58.45,58.5,18953.0,53.183,53.2376,53.1739,53.2194,18953.0
2016-04-04 11:00:00,58.51,58.52,58.47,58.52,22003.0,53.2285,53.2376,53.1921,53.2376,22003.0
2016-04-04 11:05:00,58.52,58.53,58.47,58.49,31151.0,53.2376,53.2467,53.1921,53.2103,31151.0
2016-04-04 11:10:00,58.5,58.52,58.48,58.49,36754.0,53.2194,53.2376,53.2012,53.2103,36754.0
2016-04-04 11:15:00,58.48,58.52,58.45,58.5,24182.0,53.2012,53.2376,53.1739,53.2194,24182.0
2016-04-04 11:20:00,58.51,58.54,58.49,58.51,47235.0,53.2285,53.2558,53.2103,53.2285,47235.0
2016-04-04 11:25:00,58.52,58.56,58.45,58.49,34427.0,53.2376,53.274,53.1739,53.2103,34427.0
2016-04-04 11:30:00,58.5,58.6,58.5,58.59,17790.0,53.2194,53.3104,53.2194,53.3013,17790.0
2016-04-04 11:35:00,58.59,58.64,58.55,58.62,16184.0,53.3013,53.3467,53.2649,53.3286,16184.0
2016-04-04 11:40:00,58.62,58.71,58.59,58.71,16509.0,53.3286,53.4104,53.3013,53.4104,16509.0
2016-04-04 11:45:00,58.7,58.73,58.68,58.69,20345.0,53.4013,53.4286,53.3831,53.3922,20345.0
2016-04-04 11:50:00,58.69,58.72,58.66,58.67,16179.0,53.3922,53.4195,53.3649,53.374,16179.0
2016-04-04 11:55:00,58.67,58.69,58.63,58.68,12384.0,53.374,53.3922,53.3377,53.3831,12384.0
2016-04-04 12:00:00,58.67,58.71,58.67,58.68,15268.0,53.374,53.4104,53.374,53.3831,15268.0
2016-04-04 12:05:00,58.68,58.78,58.68,58.75,27071.0,53.3831,53.4741,53.3831,53.4468,27071.0
2016-04-04 12:10:00,58.75,58.75,58.67,58.7,22930.0,53.4468,53.4468,53.374,53.4013,22930.0
2016-04-04 12:15:00,58.7,58.72,58.64,58.71,19279.0,53.4013,53.4195,53.3467,53.4104,19279.0
2016-04-04 12:20:00,58.72,58.75,58.71,58.73,12059.0,53.4195,53.4468,53.4104,53.4286,12059.0
2016-04-04 12:25:00,58.73,58.79,58.72,58.79,10447.0,53.4286,53.4832,53.4195,53.4832,10447.0
2016-04-04 12:30:00,58.78,58.8,58.73,58.74,36843.0,53.4741,53.4923,53.4286,53.4377,36843.0
2016-04-04 12:35:00,58.73,58.77,58.72,58.75,12581.0,53.4286,53.465,53.4195,53.4468,12581.0
2016-04-04 12:40:00,58.74,58.82,58.74,58.81,14536.0,53.4377,53.5105,53.4377,53.5014,14536.0
2016-04-04 12:45:00,58.8,58.81,58.75,58.8,12823.0,53.4923,53.5014,53.4468,53.4923,12823.0
2016-04-04 12:50:00,58.8,58.84,58.79,58.83,13714.0,53.4923,53.5287,53.4832,53.5196,13714.0
2016-04-04 12:55:00,58.84,58.84,58.81,58.82,12525.0,53.5287,53.5287,53.5014,53.5105,12525.0
2016-04-04 13:00:00,58.82,58.83,58.77,58.77,24688.0,53.5105,53.5196,53.465,53.465,24688.0
2016-04-04 13:05:00,58.77,58.79,58.75,58.78,20098.0,53.465,53.4832,53.4468,53.4741,20098.0
2016-04-04 13:10:00,58.78,58.81,58.77,58.8,18863.0,53.4741,53.5014,53.465,53.4923,18863.0
2016-04-04 13:15:00,58.8,58.93,58.8,58.93,48652.0,53.4923,53.6106,53.4923,53.6106,48652.0
2016-04-04 13:20:00,58.93,59.01,58.92,58.96,46030.0,53.6106,53.6833,53.6015,53.6379,46030.0
2016-04-04 13:25:00,58.95,58.96,58.89,58.92,27690.0,53.6288,53.6379,53.5742,53.6015,27690.0
2016-04-04 13:30:00,58.91,58.93,58.75,58.77,47080.0,53.5924,53.6106,53.4468,53.465,47080.0
2016-04-04 13:35:00,58.77,58.78,58.74,58.74,20997.0,53.465,53.4741,53.4377,53.4377,20997.0
2016-04-04 13:40:00,58.74,58.77,58.73,58.75,9542.0,53.4377,53.465,53.4286,53.4468,9542.0
2016-04-04 13:45:00,58.75,58.75,58.65,58.71,26378.0,53.4468,53.4468,53.3558,53.4104,26378.0
2016-04-04 13:50:00,58.71,58.75,58.67,58.69,26841.0,53.4104,53.4468,53.374,53.3922,26841.0
2016-04-04 13:55:00,58.68,58.71,58.66,58.69,30776.0,53.3831,53.4104,53.3649,53.3922,30776.0
2016-04-04 14:00:00,58.69,58.71,58.68,58.69,40071.0,53.3922,53.4104,53.3831,53.3922,40071.0
2016-04-04 14:05:00,58.69,58.7,58.67,58.69,44710.0,53.3922,53.4013,53.374,53.3922,44710.0
2016-04-04 14:10:00,58.69,58.69,58.61,58.67,40937.0,53.3922,53.3922,53.3195,53.374,40937.0
2016-04-04 14:15:00,58.67,58.68,58.58,58.62,37510.0,53.374,53.3831,53.2922,53.3286,37510.0
2016-04-04 14:20:00,58.61,58.64,58.61,58.63,10001.0,53.3195,53.3467,53.3195,53.3377,10001.0
2016-04-04 14:25:00,58.63,58.72,58.63,58.66,43115.0,53.3377,53.4195,53.3377,53.3649,43115.0
2016-04-04 14:30:00,58.66,58.71,58.65,58.69,34668.0,53.3649,53.4104,53.3558,53.3922,34668.0
2016-04-04 14:35:00,58.7,58.73,58.58,58.59,75910.0,53.4013,53.4286,53.2922,53.3013,75910.0
2016-04-04 14:40:00,58.6,58.61,58.54,58.54,15474.0,53.3104,53.3195,53.2558,53.2558,15474.0
2016-04-04 14:45:00,58.53,58.55,58.51,58.54,11089.0,53.2467,53.2649,53.2285,53.2558,11089.0
2016-04-04 14:50:00,58.54,58.56,58.53,58.55,47539.0,53.2558,53.274,53.2467,53.2649,47539.0
2016-04-04 14:55:00,58.55,58.57,58.53,58.55,24116.0,53.2649,53.2831,53.2467,53.2649,24116.0
2016-04-04 15:00:00,58.55,58.57,58.54,58.55,17899.0,53.2649,53.2831,53.2558,53.2649,17899.0
2016-04-04 15:05:00,58.56,58.58,58.54,58.57,17899.0,53.274,53.2922,53.2558,53.2831,17899.0
2016-04-04 15:10:00,58.57,58.57,58.53,58.54,23585.0,53.2831,53.2831,53.2467,53.2558,23585.0
2016-04-04 15:15:00,58.54,58.57,58.53,58.53,23374.0,53.2558,53.2831,53.2467,53.2467,23374.0
2016-04-04 15:20:00,58.53,58.54,58.49,58.51,29649.0,53.2467,53.2558,53.2103,53.2285,29649.0
2016-04-04 15:25:00,58.5,58.55,58.49,58.52,26617.0,53.2194,53.2649,53.2103,53.2376,26617.0
2016-04-04 15:30:00,58.52,58.61,58.52,58.6,33750.0,53.2376,53.3195,53.2376,53.3104,33750.0
2016-04-04 15:35:00,58.6,58.6,58.5,58.51,33153.0,53.3104,53.3104,53.2194,53.2285,33153.0
2016-04-04 15:40:00,58.52,58.57,58.52,58.57,38109.0,53.2376,53.2831,53.2376,53.2831,38109.0
2016-04-04 15:45:00,58.57,58.59,58.53,58.55,49227.0,53.2831,53.3013,53.2467,53.2649,49227.0
2016-04-04 15:50:00,58.55,58.64,58.54,58.64,71364.0,53.2649,53.3467,53.2558,53.3467,71364.0
2016-04-04 15:55:00,58.64,58.66,58.61,58.65,174871.0,53.3467,53.3649,53.3195,53.3558,174871.0
2016-04-05 09:30:00,57.68,58.52,57.51,58.18,28536.0,52.4734,53.2376,52.3188,52.9283,28536.0
2016-04-05 09:35:00,58.21,58.31,58.08,58.1,35886.0,52.9556,53.0465,52.8373,52.8555,35886.0
2016-04-05 09:40:00,58.1,58.23,58.06,58.08,27197.0,52.8555,52.9738,52.8191,52.8373,27197.0
2016-04-05 09:45:00,58.08,58.23,58.07,58.23,8355.0,52.8373,52.9738,52.8282,52.9738,8355.0
2016-04-05 09:50:00,58.19,58.24,58.07,58.2,18707.0,52.9374,52.9829,52.8282,52.9465,18707.0
2016-04-05 09:55:00,58.21,58.21,57.93,57.94,34038.0,52.9556,52.9556,52.7008,52.7099,34038.0
2016-04-05 10:00:00,57.96,58.2,57.95,58.19,31662.0,52.7281,52.9465,52.719,52.9374,31662.0
2016-04-05 10:05:00,58.22,58.31,58.1,58.21,12929.0,52.9647,53.0465,52.8555,52.9556,12929.0
2016-04-05 10:10:00,58.21,58.32,58.19,58.21,21061.0,52.9556,53.0556,52.9374,52.9556,21061.0
2016-04-05 10:15:00,58.21,58.28,58.14,58.22,17807.0,52.9556,53.0192,52.8919,52.9647,17807.0
2016-04-05 10:20:00,58.2,58.23,58.08,58.08,9478.0,52.9465,52.9738,52.8373,52.8373,9478.0
2016-04-05 10:25:00,58.07,58.22,58.06,58.14,24135.0,52.8282,52.9647,52.8191,52.8919,24135.0
2016-04-05 10:30:00,58.13,58.17,58.09,58.15,15600.0,52.8828,52.9192,52.8464,52.901,15600.0
2016-04-05 10:35:00,58.14,58.19,58.01,58.02,13875.0,52.8919,52.9374,52.7736,52.7827,13875.0
2016-04-05 10:40:00,58.04,58.06,57.96,57.97,14433.0,52.8009,52.8191,52.7281,52.7372,14433.0
2016-04-05 10:45:00,57.96,58.09,57.96,58.01,13703.0,52.7281,52.8464,52.7281,52.7736,13703.0
2016-04-05 10:50:00,58.01,58.1,57.99,58.01,21739.0,52.7736,52.8555,52.7554,52.7736,21739.0
2016-04-05 10:55:00,58.0,58.04,57.95,58.0,14518.0,52.7645,52.8009,52.719,52.7645,14518.0
2016-04-05 11:00:00,57.99,57.99,57.89,57.92,13605.0,52.7554,52.7554,52.6644,52.6917,13605.0
2016-04-05 11:05:00,57.92,57.95,57.84,57.88,80737.0,52.6917,52.719,52.619,52.6554,80737.0
2016-04-05 11:10:00,57.88,57.94,57.86,57.86,16857.0,52.6554,52.7099,52.6372,52.6372,16857.0
2016-04-05 11:15:00,57.86,57.94,57.85,57.94,27188.0,52.6372,52.7099,52.6281,52.7099,27188.0
2016-04-05 11:20:00,57.95,58.05,57.95,58.0,19651.0,52.719,52.81,52.719,52.7645,19651.0
2016-04-05 11:25:00,57.99,58.02,57.94,57.98,17300.0,52.7554,52.7827,52.7099,52.7463,17300.0
2016-04-05 11:30:00,57.98,57.99,57.82,57.86,16141.0,52.7463,52.7554,52.6008,52.6372,16141.0
2016-04-05 11:35:00,57.86,57.92,57.85,57.92,16860.0,52.6372,52.6917,52.6281,52.6917,16860.0
2016-04-05 11:40:00,57.92,57.94,57.88,57.92,14065.0,52.6917,52.7099,52.6554,52.6917,14065.0
2016-04-05 11:45:00,57.91,57.96,57.87,57.89,15606.0,52.6826,52.7281,52.6463,52.6644,15606.0
2016-04-05 11:50:00,57.89,57.91,57.79,57.84,20599.0,52.6644,52.6826,52.5735,52.619,20599.0
2016-04-05 11:55:00,57.83,57.84,57.74,57.78,14175.0,52.6099,52.619,52.528,52.5644,14175.0
2016-04-05 12:00:00,57.78,57.9,57.78,57.84,15900.0,52.5644,52.6735,52.5644,52.619,15900.0
2016-04-05 12:05:00,57.85,57.91,57.83,57.83,10208.0,52.6281,52.6826,52.6099,52.6099,10208.0
2016-04-05 12:10:00,57.83,57.85,57.8,57.82,11522.0,52.6099,52.6281,52.5826,52.6008,11522.0
2016-04-05 12:15:00,57.82,57.82,57.7,57.76,13809.0,52.6008,52.6008,52.4916,52.5462,13809.0
2016-04-05 12:20:00,57.74,57.84,57.71,57.84,8987.0,52.528,52.619,52.5007,52.619,8987.0
2016-04-05 12:25:00,57.87,57.87,57.8,57.83,11285.0,52.6463,52.6463,52.5826,52.6099,11285.0
2016-04-05 12:30:00,57.82,57.82,57.71,57.73,12062.0,52.6008,52.6008,52.5007,52.5189,12062.0
2016-04-05 12:35:00,57.72,57.76,57.7,57.74,15054.0,52.5098,52.5462,52.4916,52.528,15054.0
2016-04-05 12:40:00,57.74,57.78,57.71,57.71,6473.0,52.528,52.5644,52.5007,52.5007,6473.0
2016-04-05 12:45:00,57.72,57.76,57.7,57.7,13430.0,52.5098,52.5462,52.4916,52.4916,13430.0
2016-04-05 12:50:00,57.7,57.76,57.69,57.72,13770.0,52.4916,52.5462,52.4825,52.5098,13770.0
2016-04-05 12:55:00,57.71,57.71,57.65,57.66,7197.0,52.5007,52.5007,52.4461,52.4552,7197.0
2016-04-05 13:00:00,57.67,57.7,57.63,57.69,13292.0,52.4643,52.4916,52.4279,52.4825,13292.0
2016-04-05 13:05:00,57.7,57.71,57.63,57.63,10346.0,52.4916,52.5007,52.4279,52.4279,10346.0
2016-04-05 13:10:00,57.62,57.77,57.62,57.77,13450.0,52.4188,52.5553,52.4188,52.5553,13450.0
2016-04-05 13:15:00,57.78,57.78,57.71,57.73,11726.0,52.5644,52.5644,52.5007,52.5189,11726.0
2016-04-05 13:20:00,57.74,57.79,57.7,57.77,19669.0,52.528,52.5735,52.4916,52.5553,19669.0
2016-04-05 13:25:00,57.77,57.87,57.76,57.84,7789.0,52.5553,52.6463,52.5462,52.619,7789.0
2016-04-05 13:30:00,57.85,57.85,57.8,57.82,8531.0,52.6281,52.6281,52.5826,52.6008,8531.0
2016-04-05 13:35:00,57.81,57.81,57.76,57.76,12766.0,52.5917,52.5917,52.5462,52.5462,12766.0
2016-04-05 13:40:00,57.76,57.86,57.76,57.85,11881.0,52.5462,52.6372,52.5462,52.6281,11881.0
2016-04-05 13:45:00,57.85,57.91,57.83,57.85,12041.0,52.6281,52.6826,52.6099,52.6281,12041.0
2016-04-05 13:50:00,57.86,57.93,57.86,57.88,12664.0,52.6372,52.7008,52.6372,52.6554,12664.0
2016-04-05 13:55:00,57.87,57.89,57.78,57.78,13171.0,52.6463,52.6644,52.5644,52.5644,13171.0
2016-04-05 14:00:00,57.78,57.85,57.78,57.81,11985.0,52.5644,52.6281,52.5644,52.5917,11985.0
2016-04-05 14:05:00,57.79,57.8,57.75,57.79,21326.0,52.5735,52.5826,52.5371,52.5735,21326.0
2016-04-05 14:10:00,57.79,57.8,57.74,57.79,16491.0,52.5735,52.5826,52.528,52.5735,16491.0
2016-04-05 14:15:00,57.79,57.92,57.79,57.87,31029.0,52.5735,52.6917,52.5735,52.6463,31029.0
2016-04-05 14:20:00,57.87,57.9,57.84,57.87,32922.0,52.6463,52.6735,52.619,52.6463,32922.0
2016-04-05 14:25:00,57.87,57.92,57.85,57.92,28213.0,52.6463,52.6917,52.6281,52.6917,28213.0
2016-04-05 14:30:00,57.92,57.92,57.86,57.9,28667.0,52.6917,52.6917,52.6372,52.6735,28667.0
2016-04-05 14:35:00,57.89,57.94,57.88,57.92,32925.0,52.6644,52.7099,52.6554,52.6917,32925.0
2016-04-05 14:40:00,57.91,57.97,57.91,57.94,13302.0,52.6826,52.7372,52.6826,52.7099,13302.0
2016-04-05 14:45:00,57.95,57.95,57.91,57.94,24570.0,52.719,52.719,52.6826,52.7099,24570.0
2016-04-05 14:50:00,57.94,58.02,57.93,58.02,33163.0,52.7099,52.7827,52.7008,52.7827,33163.0
2016-04-05 14:55:00,58.02,58.03,58.0,58.03,17224.0,52.7827,52.7918,52.7645,52.7918,17224.0
2016-04-05 15:00:00,58.03,58.03,58.0,58.03,16341.0,52.7918,52.7918,52.7645,52.7918,16341.0
2016-04-05 15:05:00,58.02,58.02,57.92,57.92,25753.0,52.7827,52.7827,52.6917,52.6917,25753.0
2016-04-05 15:10:00,57.92,58.0,57.89,57.97,43028.0,52.6917,52.7645,52.6644,52.7372,43028.0
2016-04-05 15:15:00,57.96,57.98,57.92,57.97,21547.0,52.7281,52.7463,52.6917,52.7372,21547.0
2016-04-05 15:20:00,57.98,57.98,57.93,57.93,16608.0,52.7463,52.7463,52.7008,52.7008,16608.0
2016-04-05 15:25:00,57.94,57.95,57.91,57.92,15471.0,52.7099,52.719,52.6826,52.6917,15471.0
2016-04-05 15:30:00,57.91,58.0,57.88,58.0,83037.0,52.6826,52.7645,52.6554,52.7645,83037.0
2016-04-05 15:35:00,57.99,58.0,57.92,57.95,49169.0,52.7554,52.7645,52.6917,52.719,49169.0
2016-04-05 15:40:00,57.95,57.95,57.91,57.93,46047.0,52.719,52.719,52.6826,52.7008,46047.0
2016-04-05 15:45:00,57.93,57.97,57.9,57.95,64392.0,52.7008,52.7372,52.6735,52.719,64392.0
2016-04-05 15:50:00,57.95,57.95,57.81,57.84,92772.0,52.719,52.719,52.5917,52.619,92772.0
2016-04-05 15:55:00,57.84,57.91,57.79,57.9,212527.0,52.619,52.6826,52.5735,52.6735,212527.0
2016-04-06 09:30:00,58.06,58.09,57.9,58.04,29915.0,52.8191,52.8464,52.6735,52.8009,29915.0
2016-04-06 09:35:00,58.01,58.12,57.93,57.99,16729.0,52.7736,52.8737,52.7008,52.7554,16729.0
2016-04-06 09:40:00,57.99,58.09,57.93,57.99,19594.0,52.7554,52.8464,52.7008,52.7554,19594.0
2016-04-06 09:45:00,57.99,58.01,57.73,57.74,43189.0,52.7554,52.7736,52.5189,52.528,43189.0
2016-04-06 09:50:00,57.77,58.09,57.71,58.09,12010.0,52.5553,52.8464,52.5007,52.8464,12010.0
2016-04-06 09:55:00,58.1,58.22,58.09,58.2,36490.0,52.8555,52.9647,52.8464,52.9465,36490.0
2016-04-06 10:00:00,58.18,58.28,58.15,58.28,10608.0,52.9283,53.0192,52.901,53.0192,10608.0
2016-04-06 10:05:00,58.28,58.33,58.24,58.31,18947.0,53.0192,53.0647,52.9829,53.0465,18947.0
2016-04-06 10:10:00,58.3,58.37,58.23,58.23,19947.0,53.0374,53.1011,52.9738,52.9738,19947.0
2016-04-06 10:15:00,58.23,58.27,58.2,58.23,52827.0,52.9738,53.0101,52.9465,52.9738,52827.0
2016-04-06 10:20:00,58.23,58.42,58.2,58.4,14249.0,52.9738,53.1466,52.9465,53.1284,14249.0
2016-04-06 10:25:00,58.39,58.4,58.2,58.37,28937.0,53.1193,53.1284,52.9465,53.1011,28937.0
2016-04-06 10:30:00,58.39,58.43,58.36,58.4,34842.0,53.1193,53.1557,53.092,53.1284,34842.0
2016-04-06 10:35:00,58.4,58.47,58.36,58.44,15465.0,53.1284,53.1921,53.092,53.1648,15465.0
2016-04-06 10:40:00,58.42,58.49,58.39,58.44,11360.0,53.1466,53.2103,53.1193,53.1648,11360.0
2016-04-06 10:45:00,58.43,58.57,58.37,58.55,13434.0,53.1557,53.2831,53.1011,53.2649,13434.0
2016-04-06 10:50:00,58.52,58.58,58.48,58.51,8959.0,53.2376,53.2922,53.2012,53.2285,8959.0
2016-04-06 10:55:00,58.52,58.64,58.48,58.62,18721.0,53.2376,53.3467,53.2012,53.3286,18721.0
2016-04-06 11:00:00,58.61,58.69,58.57,58.66,10842.0,53.3195,53.3922,53.2831,53.3649,10842.0
2016-04-06 11:05:00,58.64,58.67,58.53,58.54,15000.0,53.3467,53.374,53.2467,53.2558,15000.0
2016-04-06 11:10:00,58.52,58.61,58.49,58.61,15726.0,53.2376,53.3195,53.2103,53.3195,15726.0
2016-04-06 11:15:00,58.61,58.68,58.51,58.53,13432.0,53.3195,53.3831,53.2285,53.2467,13432.0
2016-04-06 11:20:00,58.53,58.62,58.53,58.55,8021.0,53.2467,53.3286,53.2467,53.2649,8021.0
2016-04-06 11:25:00,58.54,58.6,58.5,58.6,15940.0,53.2558,53.3104,53.2194,53.3104,15940.0
2016-04-06 11:30:00,58.62,58.62,58.54,58.56,22300.0,53.3286,53.3286,53.2558,53.274,22300.0
2016-04-06 11:35:00,58.58,58.64,58.58,58.58,16770.0,53.2922,53.3467,53.2922,53.2922,16770.0
2016-04-06 11:40:00,58.58,58.58,58.52,58.54,10384.0,53.2922,53.2922,53.2376,53.2558,10384.0
2016-04-06 11:45:00,58.53,58.56,58.46,58.48,12953.0,53.2467,53.274,53.183,53.2012,12953.0
2016-04-06 11:50:00,58.49,58.49,58.37,58.43,6942.0,53.2103,53.2103,53.1011,53.1557,6942.0
2016-04-06 11:55:00,58.41,58.51,58.38,58.39,11367.0,53.1375,53.2285,53.1102,53.1193,11367.0
2016-04-06 12:00:00,58.41,58.54,58.41,58.52,9000.0,53.1375,53.2558,53.1375,53.2376,9000.0
2016-04-06 12:05:00,58.51,58.57,58.5,58.56,9079.0,53.2285,53.2831,53.2194,53.274,9079.0
2016-04-06 12:10:00,58.55,58.59,58.49,58.58,8319.0,53.2649,53.3013,53.2103,53.2922,8319.0
2016-04-06 12:15:00,58.58,58.59,58.53,58.55,10651.0,53.2922,53.3013,53.2467,53.2649,10651.0
2016-04-06 12:20:00,58.56,58.56,58.48,58.49,11299.0,53.274,53.274,53.2012,53.2103,11299.0
2016-04-06 12:25:00,58.5,58.57,58.49,58.53,7132.0,53.2194,53.2831,53.2103,53.2467,7132.0
2016-04-06 12:30:00,58.55,58.55,58.5,58.53,4400.0,53.2649,53.2649,53.2194,53.2467,4400.0
2016-04-06 12:35:00,58.52,58.55,58.49,58.51,7154.0,53.2376,53.2649,53.2103,53.2285,7154.0
2016-04-06 12:40:00,58.53,58.58,58.52,58.56,9671.0,53.2467,53.2922,53.2376,53.274,9671.0
2016-04-06 12:45:00,58.53,58.54,58.5,58.53,5791.0,53.2467,53.2558,53.2194,53.2467,5791.0
2016-04-06 12:50:00,58.54,58.54,58.44,58.49,14273.0,53.2558,53.2558,53.1648,53.2103,14273.0
2016-04-06 12:55:00,58.49,58.6,58.49,58.59,14412.0,53.2103,53.3104,53.2103,53.3013,14412.0
2016-04-06 13:00:00,58.59,58.61,58.56,58.59,20822.0,53.3013,53.3195,53.274,53.3013,20822.0
2016-04-06 13:05:00,58.58,58.67,58.57,58.64,17569.0,53.2922,53.374,53.2831,53.3467,17569.0
2016-04-06 13:10:00,58.64,58.79,58.64,58.78,10998.0,53.3467,53.4832,53.3467,53.4741,10998.0
2016-04-06 13:15:00,58.77,58.77,58.67,58.68,24885.0,53.465,53.465,53.374,53.3831,24885.0
2016-04-06 13:20:00,58.68,58.77,58.66,58.73,24808.0,53.3831,53.465,53.3649,53.4286,24808.0
2016-04-06 13:25:00,58.73,58.74,58.67,58.67,5206.0,53.4286,53.4377,53.374,53.374,5206.0
2016-04-06 13:30:00,58.66,58.69,58.64,58.66,8902.0,53.3649,53.3922,53.3467,53.3649,8902.0
2016-04-06 13:35:00,58.66,58.68,58.61,58.64,9376.0,53.3649,53.3831,53.3195,53.3467,9376.0
2016-04-06 13:40:00,58.64,58.68,58.64,58.66,6372.0,53.3467,53.3831,53.3467,53.3649,6372.0
2016-04-06 13:45:00,58.65,58.7,58.63,58.7,7666.0,53.3558,53.4013,53.3377,53.4013,7666.0
2016-04-06 13:50:00,58.7,58.7,58.62,58.63,11873.0,53.4013,53.4013,53.3286,53.3377,11873.0
2016-04-06 13:55:00,58.62,58.63,58.56,58.58,8500.0,53.3286,53.3377,53.274,53.2922,8500.0
2016-04-06 14:00:00,58.57,58.58,58.48,58.52,22700.0,53.2831,53.2922,53.2012,53.2376,22700.0
2016-04-06 14:05:00,58.52,58.53,58.47,58.48,11100.0,53.2376,53.2467,53.1921,53.2012,11100.0
2016-04-06 14:10:00,58.49,58.54,58.43,58.48,16397.0,53.2103,53.2558,53.1557,53.2012,16397.0
2016-04-06 14:15:00,58.46,58.52,58.43,58.51,7974.0,53.183,53.2376,53.1557,53.2285,7974.0
2016-04-06 14:20:00,58.53,58.55,58.46,58.5,9511.0,53.2467,53.2649,53.183,53.2194,9511.0
2016-04-06 14:25:00,58.49,58.55,58.46,58.47,14943.0,53.2103,53.2649,53.183,53.1921,14943.0
2016-04-06 14:30:00,58.46,58.48,58.38,58.38,12023.0,53.183,53.2012,53.1102,53.1102,12023.0
2016-04-06 14:35:00,58.37,58.4,58.28,58.31,14910.0,53.1011,53.1284,53.0192,53.0465,14910.0
2016-04-06 14:40:00,58.32,58.41,58.31,58.39,16896.0,53.0556,53.1375,53.0465,53.1193,16896.0
2016-04-06 14:45:00,58.37,58.39,58.35,58.35,14433.0,53.1011,53.1193,53.0829,53.0829,14433.0
2016-04-06 14:50:00,58.36,58.39,58.32,58.33,14336.0,53.092,53.1193,53.0556,53.0647,14336.0
2016-04-06 14:55:00,58.33,58.49,58.33,58.46,18208.0,53.0647,53.2103,53.0647,53.183,18208.0
2016-04-06 15:00:00,58.46,58.58,58.43,58.57,30355.0,53.183,53.2922,53.1557,53.2831,30355.0
2016-04-06 15:05:00,58.55,58.58,58.5,58.51,12962.0,53.2649,53.2922,53.2194,53.2285,12962.0
2016-04-06 15:10:00,58.51,58.57,58.45,58.46,23649.0,53.2285,53.2831,53.1739,53.183,23649.0
2016-04-06 15:15:00,58.47,58.58,58.45,58.57,15447.0,53.1921,53.2922,53.1739,53.2831,15447.0
2016-04-06 15:20:00,58.59,58.59,58.51,58.52,18044.0,53.3013,53.3013,53.2285,53.2376,18044.0
2016-04-06 15:25:00,58.52,58.55,58.47,58.55,12376.0,53.2376,53.2649,53.1921,53.2649,12376.0
2016-04-06 15:30:00,58.55,58.6,58.54,58.58,26959.0,53.2649,53.3104,53.2558,53.2922,26959.0
2016-04-06 15:35:00,58.58,58.62,58.5,58.5,22255.0,53.2922,53.3286,53.2194,53.2194,22255.0
2016-04-06 15:40:00,58.51,58.53,58.44,58.47,36645.0,53.2285,53.2467,53.1648,53.1921,36645.0
2016-04-06 15:45:00,58.46,58.53,58.44,58.52,24313.0,53.183,53.2467,53.1648,53.2376,24313.0
2016-04-06 15:50:00,58.51,58.55,58.5,58.52,43212.0,53.2285,53.2649,53.2194,53.2376,43212.0
2016-04-06 15:55:00,58.52,58.56,58.47,58.5,100144.0,53.2376,53.274,53.1921,53.2194,100144.0
2016-04-07 09:30:00,58.09,58.53,58.05,58.31,62891.0,52.8464,53.2467,52.81,53.0465,62891.0
2016-04-07 09:35:00,58.21,58.32,57.9,58.08,35638.0,52.9556,53.0556,52.6735,52.8373,35638.0
2016-04-07 09:40:00,58.05,58.05,57.81,57.93,31340.0,52.81,52.81,52.5917,52.7008,31340.0
2016-04-07 09:45:00,57.88,58.03,57.81,57.9,58913.0,52.6554,52.7918,52.5917,52.6735,58913.0
2016-04-07 09:50:00,57.88,57.92,57.8,57.85,27367.0,52.6554,52.6917,52.5826,52.6281,27367.0
2016-04-07 09:55:00,57.84,57.97,57.82,57.85,24170.0,52.619,52.7372,52.6008,52.6281,24170.0
2016-04-07 10:00:00,57.86,57.88,57.8,57.86,20733.0,52.6372,52.6554,52.5826,52.6372,20733.0
2016-04-07 10:05:00,57.87,57.95,57.85,57.88,33972.0,52.6463,52.719,52.6281,52.6554,33972.0
2016-04-07 10:10:00,57.88,57.91,57.78,57.79,26772.0,52.6554,52.6826,52.5644,52.5735,26772.0
2016-04-07 10:15:00,57.77,57.79,57.7,57.74,19035.0,52.5553,52.5735,52.4916,52.528,19035.0
2016-04-07 10:20:00,57.7,57.74,57.64,57.69,17794.0,52.4916,52.528,52.437,52.4825,17794.0
2016-04-07 10:25:00,57.69,57.72,57.64,57.69,12256.0,52.4825,52.5098,52.437,52.4825,12256.0
2016-04-07 10:30:00,57.69,57.7,57.61,57.66,15154.0,52.4825,52.4916,52.4097,52.4552,15154.0
2016-04-07 10:35:00,57.65,57.76,57.65,57.72,10497.0,52.4461,52.5462,52.4461,52.5098,10497.0
2016-04-07 10:40:00,57.68,57.7,57.62,57.65,17571.0,52.4734,52.4916,52.4188,52.4461,17571.0
2016-04-07 10:45:00,57.63,57.72,57.63,57.68,6244.0,52.4279,52.5098,52.4279,52.4734,6244.0
2016-04-07 10:50:00,57.67,57.71,57.64,57.68,8818.0,52.4643,52.5007,52.437,52.4734,8818.0
2016-04-07 10:55:00,57.68,57.7,57.61,57.64,20805.0,52.4734,52.4916,52.4097,52.437,20805.0
2016-04-07 11:00:00,57.64,57.68,57.58,57.61,20709.0,52.437,52.4734,52.3824,52.4097,20709.0
2016-04-07 11:05:00,57.58,57.62,57.54,57.57,23457.0,52.3824,52.4188,52.346,52.3733,23457.0
2016-04-07 11:10:00,57.57,57.59,57.51,57.56,35028.0,52.3733,52.3915,52.3188,52.3642,35028.0
2016-04-07 11:15:00,57.52,57.59,57.52,57.58,11687.0,52.3278,52.3915,52.3278,52.3824,11687.0
2016-04-07 11:20:00,57.58,57.6,57.52,57.58,11000.0,52.3824,52.4006,52.3278,52.3824,11000.0
2016-04-07 11:25:00,57.54,57.61,57.5,57.56,15376.0,52.346,52.4097,52.3097,52.3642,15376.0
2016-04-07 11:30:00,57.57,57.66,57.56,57.6,25900.0,52.3733,52.4552,52.3642,52.4006,25900.0
2016-04-07 11:35:00,57.62,57.66,57.62,57.65,50366.0,52.4188,52.4552,52.4188,52.4461,50366.0
2016-04-07 11:40:00,57.64,57.72,57.63,57.69,20799.0,52.437,52.5098,52.4279,52.4825,20799.0
2016-04-07 11:45:00,57.69,57.73,57.64,57.71,21092.0,52.4825,52.5189,52.437,52.5007,21092.0
2016-04-07 11:50:00,57.72,57.76,57.61,57.61,15202.0,52.5098,52.5462,52.4097,52.4097,15202.0
2016-04-07 11:55:00,57.61,57.64,57.59,57.6,16644.0,52.4097,52.437,52.3915,52.4006,16644.0
2016-04-07 12:00:00,57.6,57.62,57.57,57.6,10337.0,52.4006,52.4188,52.3733,52.4006,10337.0
2016-04-07 12:05:00,57.62,57.66,57.57,57.57,8919.0,52.4188,52.4552,52.3733,52.3733,8919.0
2016-04-07 12:10:00,57.57,57.66,57.57,57.58,14177.0,52.3733,52.4552,52.3733,52.3824,14177.0
2016-04-07 12:15:00,57.57,57.58,57.51,57.52,36658.0,52.3733,52.3824,52.3188,52.3278,36658.0
2016-04-07 12:20:00,57.52,57.59,57.48,57.49,40044.0,52.3278,52.3915,52.2915,52.3006,40044.0
2016-04-07 12:25:00,57.49,57.49,57.24,57.28,114010.0,52.3006,52.3006,52.0731,52.1095,114010.0
2016-04-07 12:30:00,57.29,57.29,57.22,57.23,20317.0,52.1186,52.1186,52.0549,52.064,20317.0
2016-04-07 12:35:00,57.23,57.25,57.18,57.24,15858.0,52.064,52.0822,52.0185,52.0731,15858.0
2016-04-07 12:40:00,57.24,57.25,57.14,57.14,24027.0,52.0731,52.0822,51.9821,51.9821,24027.0
2016-04-07 12:45:00,57.14,57.16,57.1,57.16,16860.0,51.9821,52.0003,51.9458,52.0003,16860.0
2016-04-07 12:50:00,57.16,57.16,57.05,57.07,33449.0,52.0003,52.0003,51.9003,51.9185,33449.0
2016-04-07 12:55:00,57.06,57.1,57.05,57.06,20127.0,51.9094,51.9458,51.9003,51.9094,20127.0
2016-04-07 13:00:00,57.06,57.06,56.99,57.01,28390.0,51.9094,51.9094,51.8457,51.8639,28390.0
2016-04-07 13:05:00,57.01,57.02,56.96,56.96,21082.0,51.8639,51.873,51.8184,51.8184,21082.0
2016-04-07 13:10:00,56.97,57.05,56.96,57.01,11834.0,51.8275,51.9003,51.8184,51.8639,11834.0
2016-04-07 13:15:00,57.02,57.08,57.0,57.06,15139.0,51.873,51.9276,51.8548,51.9094,15139.0
2016-04-07 13:20:00,57.06,57.11,57.0,57.03,25691.0,51.9094,51.9549,51.8548,51.8821,25691.0
2016-04-07 13:25:00,57.04,57.07,56.97,57.03,49210.0,51.8912,51.9185,51.8275,51.8821,49210.0
2016-04-07 13:30:00,57.03,57.09,56.96,56.97,17197.0,51.8821,51.9367,51.8184,51.8275,17197.0
2016-04-07 13:35:00,56.97,57.0,56.95,56.99,19097.0,51.8275,51.8548,51.8093,51.8457,19097.0
2016-04-07 13:40:00,57.0,57.04,56.97,56.98,19468.0,51.8548,51.8912,51.8275,51.8366,19468.0
2016-04-07 13:45:00,56.97,56.97,56.86,56.89,45775.0,51.8275,51.8275,51.7274,51.7547,45775.0
2016-04-07 13:50:00,56.89,56.9,56.78,56.81,31530.0,51.7547,51.7638,51.6546,51.6819,31530.0
2016-04-07 13:55:00,56.81,56.84,56.68,56.69,38333.0,51.6819,51.7092,51.5637,51.5728,38333.0
2016-04-07 14:00:00,56.7,56.7,56.6,56.61,52778.0,51.5819,51.5819,51.4909,51.5,52778.0
2016-04-07 14:05:00,56.61,56.62,56.5,56.54,37943.0,51.5,51.5091,51.3999,51.4363,37943.0
2016-04-07 14:10:00,56.54,56.59,56.49,56.49,22370.0,51.4363,51.4818,51.3908,51.3908,22370.0
2016-04-07 14:15:00,56.48,56.49,56.43,56.44,37417.0,51.3817,51.3908,51.3362,51.3453,37417.0
2016-04-07 14:20:00,56.44,56.62,56.44,56.62,45928.0,51.3453,51.5091,51.3453,51.5091,45928.0
2016-04-07 14:25:00,56.61,56.61,56.51,56.54,29932.0,51.5,51.5,51.409,51.4363,29932.0
2016-04-07 14:30:00,56.54,56.64,56.52,56.53,50280.0,51.4363,51.5273,51.4181,51.4272,50280.0
2016-04-07 14:35:00,56.52,56.63,56.5,56.61,32380.0,51.4181,51.5182,51.3999,51.5,32380.0
2016-04-07 14:40:00,56.61,56.62,56.53,56.59,29355.0,51.5,51.5091,51.4272,51.4818,29355.0
2016-04-07 14:45:00,56.59,56.59,56.5,56.5,32980.0,51.4818,51.4818,51.3999,51.3999,32980.0
2016-04-07 14:50:00,56.5,56.52,56.45,56.48,30747.0,51.3999,51.4181,51.3544,51.3817,30747.0
2016-04-07 14:55:00,56.48,56.48,56.4,56.41,32382.0,51.3817,51.3817,51.3089,51.318,32382.0
2016-04-07 15:00:00,56.41,56.49,56.4,56.48,34347.0,51.318,51.3908,51.3089,51.3817,34347.0
2016-04-07 15:05:00,56.48,56.67,56.48,56.66,31577.0,51.3817,51.5546,51.3817,51.5455,31577.0
2016-04-07 15:10:00,56.66,56.7,56.63,56.67,25324.0,51.5455,51.5819,51.5182,51.5546,25324.0
2016-04-07 15:15:00,56.67,56.68,56.61,56.61,20490.0,51.5546,51.5637,51.5,51.5,20490.0
2016-04-07 15:20:00,56.61,56.66,56.61,56.66,22101.0,51.5,51.5455,51.5,51.5455,22101.0
2016-04-07 15:25:00,56.66,56.66,56.6,56.63,29319.0,51.5455,51.5455,51.4909,51.5182,29319.0
2016-04-07 15:30:00,56.62,56.71,56.62,56.71,48349.0,51.5091,51.591,51.5091,51.591,48349.0
2016-04-07 15:35:00,56.71,56.71,56.63,56.64,55094.0,51.591,51.591,51.5182,51.5273,55094.0
2016-04-07 15:40:00,56.63,56.7,56.61,56.69,57448.0,51.5182,51.5819,51.5,51.5728,57448.0
2016-04-07 15:45:00,56.69,56.73,56.68,56.71,57659.0,51.5728,51.6092,51.5637,51.591,57659.0
2016-04-07 15:50:00,56.72,56.72,56.61,56.64,66638.0,51.6001,51.6001,51.5,51.5273,66638.0
2016-04-07 15:55:00,56.65,56.75,56.64,56.69,141196.0,51.5364,51.6274,51.5273,51.5728,141196.0
2016-04-08 09:30:00,56.67,56.8,56.18,56.42,58504.0,51.5546,51.6728,51.1088,51.3271,58504.0
2016-04-08 09:35:00,56.47,56.8,56.25,56.68,40923.0,51.3726,51.6728,51.1725,51.5637,40923.0
2016-04-08 09:40:00,56.62,56.72,56.5,56.57,41503.0,51.5091,51.6001,51.3999,51.4636,41503.0
2016-04-08 09:45:00,56.6,56.63,56.34,56.51,36928.0,51.4909,51.5182,51.2544,51.409,36928.0
2016-04-08 09:50:00,56.53,56.54,56.28,56.43,38493.0,51.4272,51.4363,51.1998,51.3362,38493.0
2016-04-08 09:55:00,56.41,56.48,56.37,56.46,27181.0,51.318,51.3817,51.2817,51.3635,27181.0
2016-04-08 10:00:00,56.45,56.57,56.36,56.56,108244.0,51.3544,51.4636,51.2726,51.4545,108244.0
2016-04-08 10:05:00,56.57,56.68,56.47,56.56,65210.0,51.4636,51.5637,51.3726,51.4545,65210.0
2016-04-08 10:10:00,56.56,56.57,56.48,56.53,43573.0,51.4545,51.4636,51.3817,51.4272,43573.0
2016-04-08 10:15:00,56.53,56.56,56.46,56.49,28331.0,51.4272,51.4545,51.3635,51.3908,28331.0
2016-04-08 10:20:00,56.5,56.6,56.46,56.48,20472.0,51.3999,51.4909,51.3635,51.3817,20472.0
2016-04-08 10:25:00,56.48,56.51,56.37,56.38,19329.0,51.3817,51.409,51.2817,51.2908,19329.0
2016-04-08 10:30:00,56.38,56.44,56.33,56.34,15164.0,51.2908,51.3453,51.2453,51.2544,15164.0
2016-04-08 10:35:00,56.35,56.4,56.32,56.33,18593.0,51.2635,51.3089,51.2362,51.2453,18593.0
2016-04-08 10:40:00,56.33,56.46,56.3,56.46,14461.0,51.2453,51.3635,51.218,51.3635,14461.0
2016-04-08 10:45:00,56.47,56.51,56.38,56.41,23429.0,51.3726,51.409,51.2908,51.318,23429.0
2016-04-08 10:50:00,56.42,56.49,56.33,56.34,17450.0,51.3271,51.3908,51.2453,51.2544,17450.0
2016-04-08 10:55:00,56.33,56.33,56.28,56.3,16563.0,51.2453,51.2453,51.1998,51.218,16563.0
2016-04-08 11:00:00,56.31,56.44,56.29,56.41,22753.0,51.2271,51.3453,51.2089,51.318,22753.0
2016-04-08 11:05:00,56.41,56.52,56.39,56.45,14517.0,51.318,51.4181,51.2998,51.3544,14517.0
2016-04-08 11:10:00,56.46,56.51,56.37,56.39,11467.0,51.3635,51.409,51.2817,51.2998,11467.0
2016-04-08 11:15:00,56.39,56.47,56.32,56.44,11025.0,51.2998,51.3726,51.2362,51.3453,11025.0
2016-04-08 11:20:00,56.44,56.49,56.42,56.44,10816.0,51.3453,51.3908,51.3271,51.3453,10816.0
2016-04-08 11:25:00,56.44,56.46,56.36,56.43,7009.0,51.3453,51.3635,51.2726,51.3362,7009.0
2016-04-08 11:30:00,56.41,56.5,56.38,56.41,15481.0,51.318,51.3999,51.2908,51.318,15481.0
2016-04-08 11:35:00,56.38,56.46,56.33,56.41,5771.0,51.2908,51.3635,51.2453,51.318,5771.0
2016-04-08 11:40:00,56.45,56.45,56.3,56.32,5550.0,51.3544,51.3544,51.218,51.2362,5550.0
2016-04-08 11:45:00,56.32,56.42,56.31,56.4,12123.0,51.2362,51.3271,51.2271,51.3089,12123.0
2016-04-08 11:50:00,56.4,56.48,56.38,56.47,12735.0,51.3089,51.3817,51.2908,51.3726,12735.0
2016-04-08 11:55:00,56.47,56.49,56.42,56.42,12028.0,51.3726,51.3908,51.3271,51.3271,12028.0
2016-04-08 12:00:00,56.41,56.54,56.4,56.41,22377.0,51.318,51.4363,51.3089,51.318,22377.0
2016-04-08 12:05:00,56.41,56.43,56.38,56.4,28442.0,51.318,51.3362,51.2908,51.3089,28442.0
2016-04-08 12:10:00,56.4,56.43,56.33,56.34,12721.0,51.3089,51.3362,51.2453,51.2544,12721.0
2016-04-08 12:15:00,56.34,56.37,56.23,56.26,21158.0,51.2544,51.2817,51.1543,51.1816,21158.0
2016-04-08 12:20:00,56.26,56.29,56.23,56.23,13715.0,51.1816,51.2089,51.1543,51.1543,13715.0
2016-04-08 12:25:00,56.24,56.27,56.19,56.2,29721.0,51.1634,51.1907,51.1179,51.127,29721.0
2016-04-08 12:30:00,56.2,56.4,56.19,56.4,20646.0,51.127,51.3089,51.1179,51.3089,20646.0
2016-04-08 12:35:00,56.4,56.45,56.38,56.44,15058.0,51.3089,51.3544,51.2908,51.3453,15058.0
2016-04-08 12:40:00,56.43,56.44,56.35,56.36,9967.0,51.3362,51.3453,51.2635,51.2726,9967.0
2016-04-08 12:45:00,56.37,56.44,56.33,56.42,9775.0,51.2817,51.3453,51.2453,51.3271,9775.0
2016-04-08 12:50:00,56.43,56.5,56.37,56.5,23533.0,51.3362,51.3999,51.2817,51.3999,23533.0
2016-04-08 12:55:00,56.5,56.53,56.45,56.47,5348.0,51.3999,51.4272,51.3544,51.3726,5348.0
2016-04-08 13:00:00,56.47,56.48,56.42,56.44,5461.0,51.3726,51.3817,51.3271,51.3453,5461.0
2016-04-08 13:05:00,56.43,56.48,56.41,56.45,8525.0,51.3362,51.3817,51.318,51.3544,8525.0
2016-04-08 13:10:00,56.47,56.52,56.45,56.49,11729.0,51.3726,51.4181,51.3544,51.3908,11729.0
2016-04-08 13:15:00,56.49,56.52,56.41,56.41,10836.0,51.3908,51.4181,51.318,51.318,10836.0
2016-04-08 13:20:00,56.39,56.39,56.32,56.37,22364.0,51.2998,51.2998,51.2362,51.2817,22364.0
2016-04-08 13:25:00,56.36,56.43,56.33,56.38,12417.0,51.2726,51.3362,51.2453,51.2908,12417.0
2016-04-08 13:30:00,56.36,56.45,56.34,56.42,15796.0,51.2726,51.3544,51.2544,51.3271,15796.0
2016-04-08 13:35:00,56.42,56.43,56.35,56.39,11749.0,51.3271,51.3362,51.2635,51.2998,11749.0
2016-04-08 13:40:00,56.38,56.4,56.35,56.38,13554.0,51.2908,51.3089,51.2635,51.2908,13554.0
2016-04-08 13:45:00,56.37,56.37,56.33,56.35,10505.0,51.2817,51.2817,51.2453,51.2635,10505.0
2016-04-08 13:50:00,56.34,56.43,56.34,56.37,9130.0,51.2544,51.3362,51.2544,51.2817,9130.0
2016-04-08 13:55:00,56.37,56.51,56.37,56.47,39513.0,51.2817,51.409,51.2817,51.3726,39513.0
2016-04-08 14:00:00,56.45,56.47,56.43,56.47,24337.0,51.3544,51.3726,51.3362,51.3726,24337.0
2016-04-08 14:05:00,56.48,56.63,56.48,56.63,26166.0,51.3817,51.5182,51.3817,51.5182,26166.0
2016-04-08 14:10:00,56.64,56.71,56.62,56.65,21463.0,51.5273,51.591,51.5091,51.5364,21463.0
2016-04-08 14:15:00,56.66,56.67,56.61,56.61,9553.0,51.5455,51.5546,51.5,51.5,9553.0
2016-04-08 14:20:00,56.61,56.61,56.53,56.57,16277.0,51.5,51.5,51.4272,51.4636,16277.0
2016-04-08 14:25:00,56.59,56.63,56.56,56.63,10635.0,51.4818,51.5182,51.4545,51.5182,10635.0
2016-04-08 14:30:00,56.63,56.64,56.59,56.59,11129.0,51.5182,51.5273,51.4818,51.4818,11129.0
2016-04-08 14:35:00,56.59,56.62,56.58,56.58,6749.0,51.4818,51.5091,51.4727,51.4727,6749.0
2016-04-08 14:40:00,56.58,56.59,56.55,56.55,8002.0,51.4727,51.4818,51.4454,51.4454,8002.0
2016-04-08 14:45:00,56.53,56.55,56.51,56.52,8255.0,51.4272,51.4454,51.409,51.4181,8255.0
2016-04-08 14:50:00,56.52,56.52,56.45,56.46,13483.0,51.4181,51.4181,51.3544,51.3635,13483.0
2016-04-08 14:55:00,56.47,56.53,56.46,56.53,6118.0,51.3726,51.4272,51.3635,51.4272,6118.0
2016-04-08 15:00:00,56.53,56.53,56.45,56.45,11771.0,51.4272,51.4272,51.3544,51.3544,11771.0
2016-04-08 15:05:00,56.45,56.46,56.34,56.35,21887.0,51.3544,51.3635,51.2544,51.2635,21887.0
2016-04-08 15:10:00,56.34,56.41,56.34,56.39,7148.0,51.2544,51.318,51.2544,51.2998,7148.0
2016-04-08 15:15:00,56.39,56.45,56.33,56.34,13799.0,51.2998,51.3544,51.2453,51.2544,13799.0
2016-04-08 15:20:00,56.34,56.45,56.33,56.4,16060.0,51.2544,51.3544,51.2453,51.3089,16060.0
2016-04-08 15:25:00,56.39,56.43,56.35,56.39,16775.0,51.2998,51.3362,51.2635,51.2998,16775.0
2016-04-08 15:30:00,56.39,56.42,56.3,56.3,19079.0,51.2998,51.3271,51.218,51.218,19079.0
2016-04-08 15:35:00,56.31,56.44,56.3,56.44,24905.0,51.2271,51.3453,51.218,51.3453,24905.0
2016-04-08 15:40:00,56.43,56.44,56.36,56.38,23417.0,51.3362,51.3453,51.2726,51.2908,23417.0
2016-04-08 15:45:00,56.39,56.5,56.38,56.48,27324.0,51.2998,51.3999,51.2908,51.3817,27324.0
2016-04-08 15:50:00,56.49,56.51,56.41,56.48,38520.0,51.3908,51.409,51.318,51.3817,38520.0
2016-04-08 15:55:00,56.47,56.54,56.45,56.52,65558.0,51.3726,51.4363,51.3544,51.4181,65558.0
2016-04-11 09:30:00,56.53,56.65,56.23,56.34,49285.0,51.4272,51.5364,51.1543,51.2544,49285.0
2016-04-11 09:35:00,56.36,56.53,56.36,56.47,14096.0,51.2726,51.4272,51.2726,51.3726,14096.0
2016-04-11 09:40:00,56.44,56.52,56.4,56.48,27083.0,51.3453,51.4181,51.3089,51.3817,27083.0
2016-04-11 09:45:00,56.5,56.67,56.43,56.65,18615.0,51.3999,51.5546,51.3362,51.5364,18615.0
2016-04-11 09:50:00,56.66,56.71,56.56,56.59,13724.0,51.5455,51.591,51.4545,51.4818,13724.0
2016-04-11 09:55:00,56.59,56.7,56.59,56.69,12676.0,51.4818,51.5819,51.4818,51.5728,12676.0
2016-04-11 10:00:00,56.69,56.8,56.69,56.7,27981.0,51.5728,51.6728,51.5728,51.5819,27981.0
2016-04-11 10:05:00,56.7,56.92,56.7,56.87,21862.0,51.5819,51.782,51.5819,51.7365,21862.0
2016-04-11 10:10:00,56.87,56.89,56.75,56.81,17292.0,51.7365,51.7547,51.6274,51.6819,17292.0
2016-04-11 10:15:00,56.83,56.86,56.77,56.84,15960.0,51.7001,51.7274,51.6455,51.7092,15960.0
2016-04-11 10:20:00,56.84,56.87,56.75,56.78,15327.0,51.7092,51.7365,51.6274,51.6546,15327.0
2016-04-11 10:25:00,56.78,56.8,56.77,56.78,26409.0,51.6546,51.6728,51.6455,51.6546,26409.0
2016-04-11 10:30:00,56.79,56.85,56.77,56.79,17638.0,51.6637,51.7183,51.6455,51.6637,17638.0
2016-04-11 10:35:00,56.8,56.82,56.75,56.77,10315.0,51.6728,51.691,51.6274,51.6455,10315.0
2016-04-11 10:40:00,56.77,56.78,56.6,56.62,16338.0,51.6455,51.6546,51.4909,51.5091,16338.0
2016-04-11 10:45:00,56.62,56.63,56.55,56.59,13458.0,51.5091,51.5182,51.4454,51.4818,13458.0
2016-04-11 10:50:00,56.58,56.61,56.54,56.57,14817.0,51.4727,51.5,51.4363,51.4636,14817.0
2016-04-11 10:55:00,56.56,56.57,56.45,56.46,14381.0,51.4545,51.4636,51.3544,51.3635,14381.0
2016-04-11 11:00:00,56.45,56.51,56.44,56.46,16400.0,51.3544,51.409,51.3453,51.3635,16400.0
2016-04-11 11:05:00,56.45,56.47,56.41,56.42,16279.0,51.3544,51.3726,51.318,51.3271,16279.0
2016-04-11 11:10:00,56.42,56.42,56.27,56.35,16815.0,51.3271,51.3271,51.1907,51.2635,16815.0
2016-04-11 11:15:00,56.33,56.36,56.3,56.3,22391.0,51.2453,51.2726,51.218,51.218,22391.0
2016-04-11 11:20:00,56.27,56.36,56.27,56.36,12813.0,51.1907,51.2726,51.1907,51.2726,12813.0
2016-04-11 11:25:00,56.36,56.46,56.3,56.43,9958.0,51.2726,51.3635,51.218,51.3362,9958.0
2016-04-11 11:30:00,56.44,56.44,56.23,56.25,19174.0,51.3453,51.3453,51.1543,51.1725,19174.0
2016-04-11 11:35:00,56.26,56.3,56.24,56.25,12355.0,51.1816,51.218,51.1634,51.1725,12355.0
2016-04-11 11:40:00,56.26,56.28,56.2,56.2,7252.0,51.1816,51.1998,51.127,51.127,7252.0
2016-04-11 11:45:00,56.2,56.3,56.19,56.21,8922.0,51.127,51.218,51.1179,51.1361,8922.0
2016-04-11 11:50:00,56.2,56.27,56.2,56.24,9609.0,51.127,51.1907,51.127,51.1634,9609.0
2016-04-11 11:55:00,56.22,56.32,56.22,56.32,7740.0,51.1452,51.2362,51.1452,51.2362,7740.0
2016-04-11 12:00:00,56.32,56.39,56.32,56.37,8252.0,51.2362,51.2998,51.2362,51.2817,8252.0
2016-04-11 12:05:00,56.38,56.4,56.31,56.37,11642.0,51.2908,51.3089,51.2271,51.2817,11642.0
2016-04-11 12:10:00,56.38,56.44,56.36,56.38,5961.0,51.2908,51.3453,51.2726,51.2908,5961.0
2016-04-11 12:15:00,56.39,56.43,56.39,56.43,3283.0,51.2998,51.3362,51.2998,51.3362,3283.0
2016-04-11 12:20:00,56.42,56.44,56.37,56.44,6964.0,51.3271,51.3453,51.2817,51.3453,6964.0
2016-04-11 12:25:00,56.44,56.47,56.36,56.37,22632.0,51.3453,51.3726,51.2726,51.2817,22632.0
2016-04-11 12:30:00,56.37,56.42,56.35,56.36,6451.0,51.2817,51.3271,51.2635,51.2726,6451.0
2016-04-11 12:35:00,56.36,56.44,56.35,56.44,15794.0,51.2726,51.3453,51.2635,51.3453,15794.0
2016-04-11 12:40:00,56.44,56.49,56.43,56.45,12332.0,51.3453,51.3908,51.3362,51.3544,12332.0
2016-04-11 12:45:00,56.45,56.46,56.37,56.45,5124.0,51.3544,51.3635,51.2817,51.3544,5124.0
2016-04-11 12:50:00,56.46,56.5,56.43,56.49,7784.0,51.3635,51.3999,51.3362,51.3908,7784.0
2016-04-11 12:55:00,56.51,56.51,56.47,56.47,2807.0,51.409,51.409,51.3726,51.3726,2807.0
2016-04-11 13:00:00,56.47,56.54,56.43,56.54,8709.0,51.3726,51.4363,51.3362,51.4363,8709.0
2016-04-11 13:05:00,56.54,56.58,56.53,56.57,7725.0,51.4363,51.4727,51.4272,51.4636,7725.0
2016-04-11 13:10:00,56.56,56.61,56.54,56.55,10679.0,51.4545,51.5,51.4363,51.4454,10679.0
2016-04-11 13:15:00,56.56,56.56,56.45,56.49,11479.0,51.4545,51.4545,51.3544,51.3908,11479.0
2016-04-11 13:20:00,56.48,56.51,56.44,56.44,3279.0,51.3817,51.409,51.3453,51.3453,3279.0
2016-04-11 13:25:00,56.45,56.47,56.42,56.46,15703.0,51.3544,51.3726,51.3271,51.3635,15703.0
2016-04-11 13:30:00,56.45,56.47,56.42,56.46,17559.0,51.3544,51.3726,51.3271,51.3635,17559.0
2016-04-11 13:35:00,56.46,56.49,56.37,56.37,59887.0,51.3635,51.3908,51.2817,51.2817,59887.0
2016-04-11 13:40:00,56.36,56.41,56.34,56.37,32516.0,51.2726,51.318,51.2544,51.2817,32516.0
2016-04-11 13:45:00,56.37,56.38,56.31,56.37,9700.0,51.2817,51.2908,51.2271,51.2817,9700.0
2016-04-11 13:50:00,56.37,56.39,56.32,56.36,9966.0,51.2817,51.2998,51.2362,51.2726,9966.0
2016-04-11 13:55:00,56.37,56.38,56.34,56.36,9539.0,51.2817,51.2908,51.2544,51.2726,9539.0
2016-04-11 14:00:00,56.37,56.44,56.36,56.36,16645.0,51.2817,51.3453,51.2726,51.2726,16645.0
2016-04-11 14:05:00,56.36,56.39,56.31,56.33,26795.0,51.2726,51.2998,51.2271,51.2453,26795.0
2016-04-11 14:10:00,56.33,56.35,56.25,56.27,31877.0,51.2453,51.2635,51.1725,51.1907,31877.0
2016-04-11 14:15:00,56.26,56.28,56.23,56.26,67261.0,51.1816,51.1998,51.1543,51.1816,67261.0
2016-04-11 14:20:00,56.26,56.31,56.25,56.3,25574.0,51.1816,51.2271,51.1725,51.218,25574.0
2016-04-11 14:25:00,56.3,56.37,56.3,56.33,16460.0,51.218,51.2817,51.218,51.2453,16460.0
2016-04-11 14:30:00,56.32,56.36,56.29,56.33,16683.0,51.2362,51.2726,51.2089,51.2453,16683.0
2016-04-11 14:35:00,56.33,56.43,56.33,56.43,24911.0,51.2453,51.3362,51.2453,51.3362,24911.0
2016-04-11 14:40:00,56.42,56.42,56.38,56.39,11889.0,51.3271,51.3271,51.2908,51.2998,11889.0
2016-04-11 14:45:00,56.38,56.41,56.36,56.38,21779.0,51.2908,51.318,51.2726,51.2908,21779.0
2016-04-11 14:50:00,56.37,56.39,56.31,56.38,29061.0,51.2817,51.2998,51.2271,51.2908,29061.0
2016-04-11 14:55:00,56.38,56.38,56.34,56.37,12390.0,51.2908,51.2908,51.2544,51.2817,12390.0
2016-04-11 15:00:00,56.37,56.38,56.28,56.31,22097.0,51.2817,51.2908,51.1998,51.2271,22097.0
2016-04-11 15:05:00,56.3,56.31,56.25,56.28,36795.0,51.218,51.2271,51.1725,51.1998,36795.0
2016-04-11 15:10:00,56.28,56.3,56.26,56.27,17731.0,51.1998,51.218,51.1816,51.1907,17731.0
2016-04-11 15:15:00,56.27,56.28,56.22,56.23,27262.0,51.1907,51.1998,51.1452,51.1543,27262.0
2016-04-11 15:20:00,56.23,56.24,56.19,56.2,21195.0,51.1543,51.1634,51.1179,51.127,21195.0
2016-04-11 15:25:00,56.2,56.21,56.15,56.15,27051.0,51.127,51.1361,51.0815,51.0815,27051.0
2016-04-11 15:30:00,56.16,56.18,56.13,56.14,38826.0,51.0906,51.1088,51.0633,51.0724,38826.0
2016-04-11 15:35:00,56.14,56.16,56.09,56.11,25923.0,51.0724,51.0906,51.0269,51.0451,25923.0
2016-04-11 15:40:00,56.09,56.1,56.01,56.03,26663.0,51.0269,51.036,50.9542,50.9723,26663.0
2016-04-11 15:45:00,56.02,56.08,56.02,56.07,21727.0,50.9632,51.0178,50.9632,51.0087,21727.0
2016-04-11 15:50:00,56.07,56.11,56.02,56.07,82601.0,51.0087,51.0451,50.9632,51.0087,82601.0
2016-04-11 15:55:00,56.06,56.11,56.02,56.05,123510.0,50.9996,51.0451,50.9632,50.9905,123510.0
2016-04-12 09:30:00,56.02,56.16,55.53,55.72,54503.0,50.9632,51.0906,50.5175,50.6903,54503.0
2016-04-12 09:35:00,55.72,55.93,55.69,55.87,10566.0,50.6903,50.8814,50.663,50.8268,10566.0
2016-04-12 09:40:00,55.88,55.89,55.53,55.65,22736.0,50.8359,50.845,50.5175,50.6266,22736.0
2016-04-12 09:45:00,55.65,56.04,55.62,56.04,25961.0,50.6266,50.9814,50.5994,50.9814,25961.0
2016-04-12 09:50:00,56.02,56.02,55.82,55.89,17066.0,50.9632,50.9632,50.7813,50.845,17066.0
2016-04-12 09:55:00,55.88,56.06,55.88,55.92,20702.0,50.8359,50.9996,50.8359,50.8723,20702.0
2016-04-12 10:00:00,55.91,55.93,55.81,55.84,38000.0,50.8632,50.8814,50.7722,50.7995,38000.0
2016-04-12 10:05:00,55.84,55.89,55.74,55.8,18440.0,50.7995,50.845,50.7085,50.7631,18440.0
2016-04-12 10:10:00,55.8,55.84,55.64,55.64,42663.0,50.7631,50.7995,50.6175,50.6175,42663.0
2016-04-12 10:15:00,55.66,55.67,55.54,55.57,44226.0,50.6357,50.6448,50.5266,50.5539,44226.0
2016-04-12 10:20:00,55.56,55.59,55.44,55.47,37734.0,50.5448,50.5721,50.4356,50.4629,37734.0
2016-04-12 10:25:00,55.47,55.66,55.47,55.63,13384.0,50.4629,50.6357,50.4629,50.6085,13384.0
2016-04-12 10:30:00,55.63,55.87,55.63,55.68,15250.0,50.6085,50.8268,50.6085,50.6539,15250.0
2016-04-12 10:35:00,55.7,55.74,55.51,55.56,12043.0,50.6721,50.7085,50.4993,50.5448,12043.0
2016-04-12 10:40:00,55.55,55.6,55.51,55.58,21686.0,50.5357,50.5812,50.4993,50.563,21686.0
2016-04-12 10:45:00,55.58,55.66,55.58,55.64,8450.0,50.563,50.6357,50.563,50.6175,8450.0
2016-04-12 10:50:00,55.62,55.88,55.62,55.78,14800.0,50.5994,50.8359,50.5994,50.7449,14800.0
2016-04-12 10:55:00,55.81,55.85,55.75,55.85,14590.0,50.7722,50.8086,50.7176,50.8086,14590.0
2016-04-12 11:00:00,55.85,55.9,55.82,55.84,13472.0,50.8086,50.8541,50.7813,50.7995,13472.0
2016-04-12 11:05:00,55.85,56.02,55.85,56.02,17865.0,50.8086,50.9632,50.8086,50.9632,17865.0
2016-04-12 11:10:00,56.01,56.03,55.93,56.03,12764.0,50.9542,50.9723,50.8814,50.9723,12764.0
2016-04-12 11:15:00,56.03,56.11,56.02,56.1,8582.0,50.9723,51.0451,50.9632,51.036,8582.0
2016-04-12 11:20:00,56.09,56.15,56.04,56.11,9270.0,51.0269,51.0815,50.9814,51.0451,9270.0
2016-04-12 11:25:00,56.11,56.17,56.08,56.09,7131.0,51.0451,51.0997,51.0178,51.0269,7131.0
2016-04-12 11:30:00,56.06,56.14,56.01,56.08,7775.0,50.9996,51.0724,50.9542,51.0178,7775.0
2016-04-12 11:35:00,56.11,56.16,56.06,56.07,6253.0,51.0451,51.0906,50.9996,51.0087,6253.0
2016-04-12 11:40:00,56.07,56.1,56.01,56.09,5500.0,51.0087,51.036,50.9542,51.0269,5500.0
2016-04-12 11:45:00,56.08,56.08,56.02,56.06,10600.0,51.0178,51.0178,50.9632,50.9996,10600.0
2016-04-12 11:50:00,56.06,56.14,56.04,56.12,3414.0,50.9996,51.0724,50.9814,51.0542,3414.0
2016-04-12 11:55:00,56.12,56.16,56.11,56.14,7309.0,51.0542,51.0906,51.0451,51.0724,7309.0
2016-04-12 12:00:00,56.15,56.18,56.07,56.1,16504.0,51.0815,51.1088,51.0087,51.036,16504.0
2016-04-12 12:05:00,56.08,56.14,56.06,56.06,9826.0,51.0178,51.0724,50.9996,50.9996,9826.0
2016-04-12 12:10:00,56.06,56.11,56.05,56.11,4928.0,50.9996,51.0451,50.9905,51.0451,4928.0
2016-04-12 12:15:00,56.11,56.19,56.11,56.16,6000.0,51.0451,51.1179,51.0451,51.0906,6000.0
2016-04-12 12:20:00,56.17,56.17,56.08,56.1,7279.0,51.0997,51.0997,51.0178,51.036,7279.0
2016-04-12 12:25:00,56.09,56.21,56.09,56.2,5678.0,51.0269,51.1361,51.0269,51.127,5678.0
2016-04-12 12:30:00,56.2,56.25,56.13,56.14,11194.0,51.127,51.1725,51.0633,51.0724,11194.0
2016-04-12 12:35:00,56.14,56.24,56.14,56.24,10923.0,51.0724,51.1634,51.0724,51.1634,10923.0
2016-04-12 12:40:00,56.23,56.31,56.22,56.29,12388.0,51.1543,51.2271,51.1452,51.2089,12388.0
2016-04-12 12:45:00,56.29,56.29,56.21,56.22,9925.0,51.2089,51.2089,51.1361,51.1452,9925.0
2016-04-12 12:50:00,56.21,56.29,56.19,56.29,9182.0,51.1361,51.2089,51.1179,51.2089,9182.0
2016-04-12 12:55:00,56.29,56.31,56.27,56.28,9096.0,51.2089,51.2271,51.1907,51.1998,9096.0
2016-04-12 13:00:00,56.28,56.34,56.27,56.27,6881.0,51.1998,51.2544,51.1907,51.1907,6881.0
2016-04-12 13:05:00,56.26,56.32,56.26,56.32,9373.0,51.1816,51.2362,51.1816,51.2362,9373.0
2016-04-12 13:10:00,56.33,56.33,56.24,56.24,8770.0,51.2453,51.2453,51.1634,51.1634,8770.0
2016-04-12 13:15:00,56.24,56.27,56.2,56.22,17783.0,51.1634,51.1907,51.127,51.1452,17783.0
2016-04-12 13:20:00,56.22,56.22,56.17,56.19,8454.0,51.1452,51.1452,51.0997,51.1179,8454.0
2016-04-12 13:25:00,56.19,56.23,56.11,56.12,15831.0,51.1179,51.1543,51.0451,51.0542,15831.0
2016-04-12 13:30:00,56.14,56.22,56.11,56.11,12594.0,51.0724,51.1452,51.0451,51.0451,12594.0
2016-04-12 13:35:00,56.11,56.18,56.1,56.13,40562.0,51.0451,51.1088,51.036,51.0633,40562.0
2016-04-12 13:40:00,56.12,56.12,56.04,56.04,19439.0,51.0542,51.0542,50.9814,50.9814,19439.0
2016-04-12 13:45:00,56.04,56.14,56.03,56.1,11270.0,50.9814,51.0724,50.9723,51.036,11270.0
2016-04-12 13:50:00,56.1,56.1,56.05,56.06,20045.0,51.036,51.036,50.9905,50.9996,20045.0
2016-04-12 13:55:00,56.06,56.15,56.05,56.15,15093.0,50.9996,51.0815,50.9905,51.0815,15093.0
2016-04-12 14:00:00,56.15,56.16,56.06,56.16,6725.0,51.0815,51.0906,50.9996,51.0906,6725.0
2016-04-12 14:05:00,56.18,56.19,56.11,56.18,12782.0,51.1088,51.1179,51.0451,51.1088,12782.0
2016-04-12 14:10:00,56.17,56.24,56.17,56.18,10478.0,51.0997,51.1634,51.0997,51.1088,10478.0
2016-04-12 14:15:00,56.18,56.23,56.18,56.22,8499.0,51.1088,51.1543,51.1088,51.1452,8499.0
2016-04-12 14:20:00,56.22,56.25,56.16,56.19,6765.0,51.1452,51.1725,51.0906,51.1179,6765.0
2016-04-12 14:25:00,56.19,56.24,56.18,56.23,11352.0,51.1179,51.1634,51.1088,51.1543,11352.0
2016-04-12 14:30:00,56.21,56.32,56.21,56.31,18891.0,51.1361,51.2362,51.1361,51.2271,18891.0
2016-04-12 14:35:00,56.3,56.39,56.3,56.33,10527.0,51.218,51.2998,51.218,51.2453,10527.0
2016-04-12 14:40:00,56.32,56.36,56.3,56.35,18679.0,51.2362,51.2726,51.218,51.2635,18679.0
2016-04-12 14:45:00,56.35,56.36,56.31,56.32,4268.0,51.2635,51.2726,51.2271,51.2362,4268.0
2016-04-12 14:50:00,56.33,56.4,56.33,56.4,11388.0,51.2453,51.3089,51.2453,51.3089,11388.0
2016-04-12 14:55:00,56.4,56.42,56.3,56.42,12673.0,51.3089,51.3271,51.218,51.3271,12673.0
2016-04-12 15:00:00,56.41,56.46,56.38,56.46,17247.0,51.318,51.3635,51.2908,51.3635,17247.0
2016-04-12 15:05:00,56.46,56.49,56.36,56.37,17022.0,51.3635,51.3908,51.2726,51.2817,17022.0
2016-04-12 15:10:00,56.37,56.39,56.34,56.35,19644.0,51.2817,51.2998,51.2544,51.2635,19644.0
2016-04-12 15:15:00,56.35,56.37,56.31,56.35,13329.0,51.2635,51.2817,51.2271,51.2635,13329.0
2016-04-12 15:20:00,56.36,56.39,56.28,56.3,25561.0,51.2726,51.2998,51.1998,51.218,25561.0
2016-04-12 15:25:00,56.3,56.34,56.3,56.34,10452.0,51.218,51.2544,51.218,51.2544,10452.0
2016-04-12 15:30:00,56.35,56.42,56.29,56.4,21688.0,51.2635,51.3271,51.2089,51.3089,21688.0
2016-04-12 15:35:00,56.4,56.4,56.34,56.37,18832.0,51.3089,51.3089,51.2544,51.2817,18832.0
2016-04-12 15:40:00,56.37,56.42,56.32,56.35,33412.0,51.2817,51.3271,51.2362,51.2635,33412.0
2016-04-12 15:45:00,56.35,56.37,56.32,56.34,18771.0,51.2635,51.2817,51.2362,51.2544,18771.0
2016-04-12 15:50:00,56.35,56.38,56.34,56.35,33031.0,51.2635,51.2908,51.2544,51.2635,33031.0
2016-04-12 15:55:00,56.34,56.42,56.32,56.41,74142.0,51.2544,51.3271,51.2362,51.318,74142.0
2016-04-13 09:30:00,56.62,56.68,56.32,56.5,33349.0,51.5091,51.5637,51.2362,51.3999,33349.0
2016-04-13 09:35:00,56.48,56.58,56.32,56.42,7824.0,51.3817,51.4727,51.2362,51.3271,7824.0
2016-04-13 09:40:00,56.45,56.49,56.28,56.28,10293.0,51.3544,51.3908,51.1998,51.1998,10293.0
2016-04-13 09:45:00,56.3,56.3,56.12,56.25,18635.0,51.218,51.218,51.0542,51.1725,18635.0
2016-04-13 09:50:00,56.26,56.41,56.26,56.37,11100.0,51.1816,51.318,51.1816,51.2817,11100.0
2016-04-13 09:55:00,56.36,56.37,56.16,56.26,26250.0,51.2726,51.2817,51.0906,51.1816,26250.0
2016-04-13 10:00:00,56.31,56.42,56.23,56.42,11200.0,51.2271,51.3271,51.1543,51.3271,11200.0
2016-04-13 10:05:00,56.42,56.42,56.2,56.22,25541.0,51.3271,51.3271,51.127,51.1452,25541.0
2016-04-13 10:10:00,56.23,56.3,56.22,56.3,26242.0,51.1543,51.218,51.1452,51.218,26242.0
2016-04-13 10:15:00,56.26,56.28,56.21,56.23,30278.0,51.1816,51.1998,51.1361,51.1543,30278.0
2016-04-13 10:20:00,56.23,56.24,56.14,56.24,36886.0,51.1543,51.1634,51.0724,51.1634,36886.0
2016-04-13 10:25:00,56.26,56.27,56.16,56.2,20959.0,51.1816,51.1907,51.0906,51.127,20959.0
2016-04-13 10:30:00,56.21,56.24,56.17,56.23,13198.0,51.1361,51.1634,51.0997,51.1543,13198.0
2016-04-13 10:35:00,56.24,56.26,56.12,56.15,12518.0,51.1634,51.1816,51.0542,51.0815,12518.0
2016-04-13 10:40:00,56.15,56.23,56.1,56.18,18234.0,51.0815,51.1543,51.036,51.1088,18234.0
2016-04-13 10:45:00,56.17,56.31,56.16,56.23,70847.0,51.0997,51.2271,51.0906,51.1543,70847.0
2016-04-13 10:50:00,56.23,56.4,56.23,56.37,32869.0,51.1543,51.3089,51.1543,51.2817,32869.0
2016-04-13 10:55:00,56.37,56.37,56.23,56.23,7750.0,51.2817,51.2817,51.1543,51.1543,7750.0
2016-04-13 11:00:00,56.22,56.31,56.22,56.31,6500.0,51.1452,51.2271,51.1452,51.2271,6500.0
2016-04-13 11:05:00,56.3,56.37,56.26,56.37,7595.0,51.218,51.2817,51.1816,51.2817,7595.0
2016-04-13 11:10:00,56.35,56.48,56.33,56.47,9873.0,51.2635,51.3817,51.2453,51.3726,9873.0
2016-04-13 11:15:00,56.47,56.5,56.38,56.4,13065.0,51.3726,51.3999,51.2908,51.3089,13065.0
2016-04-13 11:20:00,56.43,56.51,56.4,56.5,24915.0,51.3362,51.409,51.3089,51.3999,24915.0
2016-04-13 11:25:00,56.49,56.64,56.49,56.61,9697.0,51.3908,51.5273,51.3908,51.5,9697.0
2016-04-13 11:30:00,56.61,56.66,56.59,56.62,11042.0,51.5,51.5455,51.4818,51.5091,11042.0
2016-04-13 11:35:00,56.63,56.72,56.57,56.7,18346.0,51.5182,51.6001,51.4636,51.5819,18346.0
2016-04-13 11:40:00,56.7,56.76,56.7,56.76,36227.0,51.5819,51.6365,51.5819,51.6365,36227.0
2016-04-13 11:45:00,56.77,56.78,56.74,56.75,14290.0,51.6455,51.6546,51.6183,51.6274,14290.0
2016-04-13 11:50:00,56.74,56.81,56.74,56.78,11624.0,51.6183,51.6819,51.6183,51.6546,11624.0
2016-04-13 11:55:00,56.79,56.8,56.75,56.78,8257.0,51.6637,51.6728,51.6274,51.6546,8257.0
2016-04-13 12:00:00,56.8,56.84,56.71,56.73,21114.0,51.6728,51.7092,51.591,51.6092,21114.0
2016-04-13 12:05:00,56.72,56.8,56.71,56.77,11300.0,51.6001,51.6728,51.591,51.6455,11300.0
2016-04-13 12:10:00,56.77,56.79,56.72,56.74,11700.0,51.6455,51.6637,51.6001,51.6183,11700.0
2016-04-13 12:15:00,56.73,56.78,56.69,56.78,28039.0,51.6092,51.6546,51.5728,51.6546,28039.0
2016-04-13 12:20:00,56.77,56.77,56.71,56.72,8281.0,51.6455,51.6455,51.591,51.6001,8281.0
2016-04-13 12:25:00,56.73,56.79,56.72,56.73,57486.0,51.6092,51.6637,51.6001,51.6092,57486.0
2016-04-13 12:30:00,56.72,56.72,56.58,56.63,7019.0,51.6001,51.6001,51.4727,51.5182,7019.0
2016-04-13 12:35:00,56.62,56.65,56.56,56.56,6871.0,51.5091,51.5364,51.4545,51.4545,6871.0
2016-04-13 12:40:00,56.55,56.71,56.54,56.71,13947.0,51.4454,51.591,51.4363,51.591,13947.0
2016-04-13 12:45:00,56.72,56.77,56.68,56.68,15220.0,51.6001,51.6455,51.5637,51.5637,15220.0
2016-04-13 12:50:00,56.66,56.69,56.58,56.6,8458.0,51.5455,51.5728,51.4727,51.4909,8458.0
2016-04-13 12:55:00,56.59,56.6,56.54,56.57,10872.0,51.4818,51.4909,51.4363,51.4636,10872.0
2016-04-13 13:00:00,56.57,56.58,56.49,56.55,38018.0,51.4636,51.4727,51.3908,51.4454,38018.0
2016-04-13 13:05:00,56.56,56.61,56.54,56.6,9774.0,51.4545,51.5,51.4363,51.4909,9774.0
2016-04-13 13:10:00,56.6,56.6,56.54,56.59,17000.0,51.4909,51.4909,51.4363,51.4818,17000.0
2016-04-13 13:15:00,56.59,56.64,56.59,56.6,5103.0,51.4818,51.5273,51.4818,51.4909,5103.0
2016-04-13 13:20:00,56.6,56.62,56.58,56.62,10398.0,51.4909,51.5091,51.4727,51.5091,10398.0
2016-04-13 13:25:00,56.62,56.63,56.53,56.55,9508.0,51.5091,51.5182,51.4272,51.4454,9508.0
2016-04-13 13:30:00,56.55,56.68,56.55,56.67,7495.0,51.4454,51.5637,51.4454,51.5546,7495.0
2016-04-13 13:35:00,56.66,56.75,56.63,56.75,13782.0,51.5455,51.6274,51.5182,51.6274,13782.0
2016-04-13 13:40:00,56.75,56.75,56.58,56.58,12643.0,51.6274,51.6274,51.4727,51.4727,12643.0
2016-04-13 13:45:00,56.57,56.58,56.5,56.5,22749.0,51.4636,51.4727,51.3999,51.3999,22749.0
2016-04-13 13:50:00,56.5,56.57,56.5,56.56,10030.0,51.3999,51.4636,51.3999,51.4545,10030.0
2016-04-13 13:55:00,56.56,56.56,56.49,56.56,9502.0,51.4545,51.4545,51.3908,51.4545,9502.0
2016-04-13 14:00:00,56.54,56.57,56.54,56.55,7339.0,51.4363,51.4636,51.4363,51.4454,7339.0
2016-04-13 14:05:00,56.55,56.67,56.55,56.67,10503.0,51.4454,51.5546,51.4454,51.5546,10503.0
2016-04-13 14:10:00,56.67,56.72,56.66,56.66,12308.0,51.5546,51.6001,51.5455,51.5455,12308.0
2016-04-13 14:15:00,56.65,56.74,56.63,56.73,13681.0,51.5364,51.6183,51.5182,51.6092,13681.0
2016-04-13 14:20:00,56.73,56.8,56.72,56.79,10009.0,51.6092,51.6728,51.6001,51.6637,10009.0
2016-04-13 14:25:00,56.8,56.83,56.76,56.82,21373.0,51.6728,51.7001,51.6365,51.691,21373.0
2016-04-13 14:30:00,56.82,56.86,56.78,56.85,19409.0,51.691,51.7274,51.6546,51.7183,19409.0
2016-04-13 14:35:00,56.86,56.88,56.79,56.81,4800.0,51.7274,51.7456,51.6637,51.6819,4800.0
2016-04-13 14:40:00,56.8,56.86,56.78,56.83,9441.0,51.6728,51.7274,51.6546,51.7001,9441.0
2016-04-13 14:45:00,56.83,56.86,56.76,56.77,10766.0,51.7001,51.7274,51.6365,51.6455,10766.0
2016-04-13 14:50:00,56.77,56.83,56.77,56.8,9050.0,51.6455,51.7001,51.6455,51.6728,9050.0
2016-04-13 14:55:00,56.8,56.84,56.77,56.83,8808.0,51.6728,51.7092,51.6455,51.7001,8808.0
2016-04-13 15:00:00,56.84,56.86,56.8,56.84,17508.0,51.7092,51.7274,51.6728,51.7092,17508.0
2016-04-13 15:05:00,56.84,56.95,56.83,56.94,19419.0,51.7092,51.8093,51.7001,51.8002,19419.0
2016-04-13 15:10:00,56.94,56.97,56.92,56.96,12344.0,51.8002,51.8275,51.782,51.8184,12344.0
2016-04-13 15:15:00,56.95,56.95,56.91,56.91,13126.0,51.8093,51.8093,51.7729,51.7729,13126.0
2016-04-13 15:20:00,56.91,56.91,56.88,56.9,13719.0,51.7729,51.7729,51.7456,51.7638,13719.0
2016-04-13 15:25:00,56.89,56.98,56.89,56.98,11562.0,51.7547,51.8366,51.7547,51.8366,11562.0
2016-04-13 15:30:00,56.98,57.02,56.93,57.02,30614.0,51.8366,51.873,51.7911,51.873,30614.0
2016-04-13 15:35:00,57.02,57.03,56.95,57.01,25609.0,51.873,51.8821,51.8093,51.8639,25609.0
2016-04-13 15:40:00,57.01,57.01,56.91,56.95,31779.0,51.8639,51.8639,51.7729,51.8093,31779.0
2016-04-13 15:45:00,56.93,56.93,56.82,56.84,20447.0,51.7911,51.7911,51.691,51.7092,20447.0
2016-04-13 15:50:00,56.86,56.9,56.84,56.87,46048.0,51.7274,51.7638,51.7092,51.7365,46048.0
2016-04-13 15:55:00,56.87,56.97,56.86,56.94,74205.0,51.7365,51.8275,51.7274,51.8002,74205.0
2016-04-14 09:30:00,56.46,57.01,56.46,56.61,41668.0,51.3635,51.8639,51.3635,51.5,41668.0
2016-04-14 09:35:00,56.62,56.62,56.42,56.49,40600.0,51.5091,51.5091,51.3271,51.3908,40600.0
2016-04-14 09:40:00,56.49,56.53,56.3,56.3,41264.0,51.3908,51.4272,51.218,51.218,41264.0
2016-04-14 09:45:00,56.27,56.33,56.12,56.13,21330.0,51.1907,51.2453,51.0542,51.0633,21330.0
2016-04-14 09:50:00,56.13,56.15,56.02,56.12,18331.0,51.0633,51.0815,50.9632,51.0542,18331.0
2016-04-14 09:55:00,56.14,56.18,56.09,56.15,28506.0,51.0724,51.1088,51.0269,51.0815,28506.0
2016-04-14 10:00:00,56.17,56.24,56.1,56.18,17819.0,51.0997,51.1634,51.036,51.1088,17819.0
2016-04-14 10:05:00,56.19,56.22,56.1,56.17,42749.0,51.1179,51.1452,51.036,51.0997,42749.0
2016-04-14 10:10:00,56.21,56.21,56.11,56.13,21845.0,51.1361,51.1361,51.0451,51.0633,21845.0
2016-04-14 10:15:00,56.14,56.32,56.12,56.31,29826.0,51.0724,51.2362,51.0542,51.2271,29826.0
2016-04-14 10:20:00,56.32,56.4,56.32,56.35,16110.0,51.2362,51.3089,51.2362,51.2635,16110.0
2016-04-14 10:25:00,56.35,56.41,56.32,56.39,21057.0,51.2635,51.318,51.2362,51.2998,21057.0
2016-04-14 10:30:00,56.4,56.46,56.36,56.37,44026.0,51.3089,51.3635,51.2726,51.2817,44026.0
2016-04-14 10:35:00,56.37,56.44,56.36,56.43,13824.0,51.2817,51.3453,51.2726,51.3362,13824.0
2016-04-14 10:40:00,56.43,56.5,56.43,56.5,13438.0,51.3362,51.3999,51.3362,51.3999,13438.0
2016-04-14 10:45:00,56.51,56.57,56.44,56.45,17798.0,51.409,51.4636,51.3453,51.3544,17798.0
2016-04-14 10:50:00,56.45,56.59,56.45,56.58,98218.0,51.3544,51.4818,51.3544,51.4727,98218.0
2016-04-14 10:55:00,56.58,56.6,56.55,56.57,62404.0,51.4727,51.4909,51.4454,51.4636,62404.0
2016-04-14 11:00:00,56.56,56.6,56.52,56.55,11265.0,51.4545,51.4909,51.4181,51.4454,11265.0
2016-04-14 11:05:00,56.53,56.53,56.43,56.5,10800.0,51.4272,51.4272,51.3362,51.3999,10800.0
2016-04-14 11:10:00,56.49,56.51,56.44,56.46,15252.0,51.3908,51.409,51.3453,51.3635,15252.0
2016-04-14 11:15:00,56.46,56.48,56.41,56.47,13116.0,51.3635,51.3817,51.318,51.3726,13116.0
2016-04-14 11:20:00,56.46,56.48,56.39,56.46,19724.0,51.3635,51.3817,51.2998,51.3635,19724.0
2016-04-14 11:25:00,56.46,56.49,56.43,56.47,16817.0,51.3635,51.3908,51.3362,51.3726,16817.0
2016-04-14 11:30:00,56.46,56.53,56.46,56.52,22411.0,51.3635,51.4272,51.3635,51.4181,22411.0
2016-04-14 11:35:00,56.53,56.63,56.52,56.63,28853.0,51.4272,51.5182,51.4181,51.5182,28853.0
2016-04-14 11:40:00,56.62,56.69,56.62,56.67,8800.0,51.5091,51.5728,51.5091,51.5546,8800.0
2016-04-14 11:45:00,56.66,56.71,56.66,56.67,5900.0,51.5455,51.591,51.5455,51.5546,5900.0
2016-04-14 11:50:00,56.66,56.69,56.63,56.65,10508.0,51.5455,51.5728,51.5182,51.5364,10508.0
2016-04-14 11:55:00,56.64,56.67,56.61,56.67,14330.0,51.5273,51.5546,51.5,51.5546,14330.0
2016-04-14 12:00:00,56.66,56.68,56.63,56.67,6200.0,51.5455,51.5637,51.5182,51.5546,6200.0
2016-04-14 12:05:00,56.68,56.74,56.67,56.72,8419.0,51.5637,51.6183,51.5546,51.6001,8419.0
2016-04-14 12:10:00,56.72,56.72,56.69,56.71,8189.0,51.6001,51.6001,51.5728,51.591,8189.0
2016-04-14 12:15:00,56.7,56.73,56.67,56.73,14700.0,51.5819,51.6092,51.5546,51.6092,14700.0
2016-04-14 12:20:00,56.73,56.77,56.71,56.77,23298.0,51.6092,51.6455,51.591,51.6455,23298.0
2016-04-14 12:25:00,56.76,56.82,56.76,56.8,13867.0,51.6365,51.691,51.6365,51.6728,13867.0
2016-04-14 12:30:00,56.8,56.82,56.76,56.8,19492.0,51.6728,51.691,51.6365,51.6728,19492.0
2016-04-14 12:35:00,56.8,56.8,56.73,56.76,27069.0,51.6728,51.6728,51.6092,51.6365,27069.0
2016-04-14 12:40:00,56.75,56.78,56.73,56.77,25948.0,51.6274,51.6546,51.6092,51.6455,25948.0
2016-04-14 12:45:00,56.76,56.76,56.67,56.67,6600.0,51.6365,51.6365,51.5546,51.5546,6600.0
2016-04-14 12:50:00,56.67,56.74,56.67,56.73,10526.0,51.5546,51.6183,51.5546,51.6092,10526.0
2016-04-14 12:55:00,56.74,56.79,56.74,56.75,3913.0,51.6183,51.6637,51.6183,51.6274,3913.0
2016-04-14 13:00:00,56.75,56.77,56.73,56.74,15628.0,51.6274,51.6455,51.6092,51.6183,15628.0
2016-04-14 13:05:00,56.74,56.76,56.69,56.74,12365.0,51.6183,51.6365,51.5728,51.6183,12365.0
2016-04-14 13:10:00,56.74,56.82,56.72,56.82,13273.0,51.6183,51.691,51.6001,51.691,13273.0
2016-04-14 13:15:00,56.83,56.84,56.78,56.82,28970.0,51.7001,51.7092,51.6546,51.691,28970.0
2016-04-14 13:20:00,56.81,56.83,56.8,56.83,12891.0,51.6819,51.7001,51.6728,51.7001,12891.0
2016-04-14 13:25:00,56.82,56.87,56.8,56.85,13895.0,51.691,51.7365,51.6728,51.7183,13895.0
2016-04-14 13:30:00,56.85,56.91,56.82,56.9,42157.0,51.7183,51.7729,51.691,51.7638,42157.0
2016-04-14 13:35:00,56.91,56.92,56.84,56.87,15413.0,51.7729,51.782,51.7092,51.7365,15413.0
2016-04-14 13:40:00,56.88,56.88,56.86,56.87,16549.0,51.7456,51.7456,51.7274,51.7365,16549.0
2016-04-14 13:45:00,56.87,56.88,56.76,56.8,43038.0,51.7365,51.7456,51.6365,51.6728,43038.0
2016-04-14 13:50:00,56.8,56.8,56.69,56.69,30069.0,51.6728,51.6728,51.5728,51.5728,30069.0
2016-04-14 13:55:00,56.7,56.79,56.7,56.7,104678.0,51.5819,51.6637,51.5819,51.5819,104678.0
2016-04-14 14:00:00,56.7,56.71,56.65,56.66,54137.0,51.5819,51.591,51.5364,51.5455,54137.0
2016-04-14 14:05:00,56.67,56.76,56.65,56.75,15509.0,51.5546,51.6365,51.5364,51.6274,15509.0
2016-04-14 14:10:00,56.75,56.81,56.75,56.78,17462.0,51.6274,51.6819,51.6274,51.6546,17462.0
2016-04-14 14:15:00,56.77,56.79,56.71,56.71,61770.0,51.6455,51.6637,51.591,51.591,61770.0
2016-04-14 14:20:00,56.71,56.74,56.71,56.72,20644.0,51.591,51.6183,51.591,51.6001,20644.0
2016-04-14 14:25:00,56.71,56.71,56.68,56.69,33743.0,51.591,51.591,51.5637,51.5728,33743.0
2016-04-14 14:30:00,56.69,56.74,56.67,56.72,21806.0,51.5728,51.6183,51.5546,51.6001,21806.0
2016-04-14 14:35:00,56.73,56.78,56.73,56.78,17576.0,51.6092,51.6546,51.6092,51.6546,17576.0
2016-04-14 14:40:00,56.78,56.82,56.77,56.79,17507.0,51.6546,51.691,51.6455,51.6637,17507.0
2016-04-14 14:45:00,56.8,56.83,56.79,56.83,19808.0,51.6728,51.7001,51.6637,51.7001,19808.0
2016-04-14 14:50:00,56.83,56.85,56.82,56.85,16631.0,51.7001,51.7183,51.691,51.7183,16631.0
2016-04-14 14:55:00,56.85,56.88,56.81,56.87,22213.0,51.7183,51.7456,51.6819,51.7365,22213.0
2016-04-14 15:00:00,56.88,56.96,56.87,56.94,18105.0,51.7456,51.8184,51.7365,51.8002,18105.0
2016-04-14 15:05:00,56.94,56.98,56.91,56.98,31320.0,51.8002,51.8366,51.7729,51.8366,31320.0
2016-04-14 15:10:00,56.98,57.0,56.95,56.98,36186.0,51.8366,51.8548,51.8093,51.8366,36186.0
2016-04-14 15:15:00,56.98,57.01,56.94,57.0,62141.0,51.8366,51.8639,51.8002,51.8548,62141.0
2016-04-14 15:20:00,57.0,57.02,56.96,56.97,80276.0,51.8548,51.873,51.8184,51.8275,80276.0
2016-04-14 15:25:00,56.96,56.99,56.95,56.97,24119.0,51.8184,51.8457,51.8093,51.8275,24119.0
2016-04-14 15:30:00,56.96,56.98,56.94,56.96,44753.0,51.8184,51.8366,51.8002,51.8184,44753.0
2016-04-14 15:35:00,56.96,57.0,56.96,56.98,42270.0,51.8184,51.8548,51.8184,51.8366,42270.0
2016-04-14 15:40:00,56.98,57.01,56.96,57.01,165144.0,51.8366,51.8639,51.8184,51.8639,165144.0
2016-04-14 15:45:00,57.01,57.05,56.99,57.0,72455.0,51.8639,51.9003,51.8457,51.8548,72455.0
2016-04-14 15:50:00,57.0,57.01,56.99,57.01,43451.0,51.8548,51.8639,51.8457,51.8639,43451.0
2016-04-14 15:55:00,57.01,57.07,56.98,57.0,136903.0,51.8639,51.9185,51.8366,51.8548,136903.0
2016-04-15 09:30:00,56.91,57.16,56.79,56.94,210176.0,51.7729,52.0003,51.6637,51.8002,210176.0
2016-04-15 09:35:00,56.9,56.98,56.82,56.82,5300.0,51.7638,51.8366,51.691,51.691,5300.0
2016-04-15 09:40:00,56.81,56.9,56.71,56.85,7471.0,51.6819,51.7638,51.591,51.7183,7471.0
2016-04-15 09:45:00,56.83,57.02,56.8,57.02,29410.0,51.7001,51.873,51.6728,51.873,29410.0
2016-04-15 09:50:00,57.01,57.01,56.91,56.91,12135.0,51.8639,51.8639,51.7729,51.7729,12135.0
2016-04-15 09:55:00,56.92,57.01,56.82,56.88,7768.0,51.782,51.8639,51.691,51.7456,7768.0
2016-04-15 10:00:00,56.91,56.94,56.77,56.88,11812.0,51.7729,51.8002,51.6455,51.7456,11812.0
2016-04-15 10:05:00,56.82,56.95,56.82,56.86,6104.0,51.691,51.8093,51.691,51.7274,6104.0
2016-04-15 10:10:00,56.85,56.92,56.77,56.91,7110.0,51.7183,51.782,51.6455,51.7729,7110.0
2016-04-15 10:15:00,56.92,57.03,56.89,57.01,9129.0,51.782,51.8821,51.7547,51.8639,9129.0
2016-04-15 10:20:00,57.01,57.05,56.97,57.03,18458.0,51.8639,51.9003,51.8275,51.8821,18458.0
2016-04-15 10:25:00,57.05,57.11,56.99,56.99,14335.0,51.9003,51.9549,51.8457,51.8457,14335.0
2016-04-15 10:30:00,56.98,57.06,56.98,57.05,6885.0,51.8366,51.9094,51.8366,51.9003,6885.0
2016-04-15 10:35:00,57.05,57.07,56.99,57.05,6000.0,51.9003,51.9185,51.8457,51.9003,6000.0
2016-04-15 10:40:00,57.05,57.22,57.05,57.2,39928.0,51.9003,52.0549,51.9003,52.0367,39928.0
2016-04-15 10:45:00,57.2,57.24,57.19,57.23,34891.0,52.0367,52.0731,52.0276,52.064,34891.0
2016-04-15 10:50:00,57.24,57.27,57.23,57.23,24165.0,52.0731,52.1004,52.064,52.064,24165.0
2016-04-15 10:55:00,57.23,57.3,57.23,57.26,10710.0,52.064,52.1277,52.064,52.0913,10710.0
2016-04-15 11:00:00,57.27,57.3,57.23,57.24,22149.0,52.1004,52.1277,52.064,52.0731,22149.0
2016-04-15 11:05:00,57.23,57.27,57.2,57.25,6900.0,52.064,52.1004,52.0367,52.0822,6900.0
2016-04-15 11:10:00,57.25,57.34,57.23,57.32,7833.0,52.0822,52.1641,52.064,52.1459,7833.0
2016-04-15 11:15:00,57.32,57.32,57.21,57.23,13514.0,52.1459,52.1459,52.0458,52.064,13514.0
2016-04-15 11:20:00,57.22,57.26,57.17,57.17,7200.0,52.0549,52.0913,52.0094,52.0094,7200.0
2016-04-15 11:25:00,57.17,57.21,57.1,57.11,10654.0,52.0094,52.0458,51.9458,51.9549,10654.0
2016-04-15 11:30:00,57.11,57.13,57.07,57.11,8092.0,51.9549,51.9731,51.9185,51.9549,8092.0
2016-04-15 11:35:00,57.1,57.1,56.96,56.97,10742.0,51.9458,51.9458,51.8184,51.8275,10742.0
2016-04-15 11:40:00,56.98,57.08,56.97,57.08,5605.0,51.8366,51.9276,51.8275,51.9276,5605.0
2016-04-15 11:45:00,57.06,57.1,57.03,57.09,6266.0,51.9094,51.9458,51.8821,51.9367,6266.0
2016-04-15 11:50:00,57.06,57.08,56.99,57.05,7556.0,51.9094,51.9276,51.8457,51.9003,7556.0
2016-04-15 11:55:00,57.05,57.17,57.04,57.11,7194.0,51.9003,52.0094,51.8912,51.9549,7194.0
2016-04-15 12:00:00,57.1,57.1,57.01,57.07,9373.0,51.9458,51.9458,51.8639,51.9185,9373.0
2016-04-15 12:05:00,57.07,57.1,57.07,57.1,8004.0,51.9185,51.9458,51.9185,51.9458,8004.0
2016-04-15 12:10:00,57.09,57.16,57.09,57.1,4464.0,51.9367,52.0003,51.9367,51.9458,4464.0
2016-04-15 12:15:00,57.11,57.14,57.08,57.13,4900.0,51.9549,51.9821,51.9276,51.9731,4900.0
2016-04-15 12:20:00,57.13,57.22,57.13,57.22,8387.0,51.9731,52.0549,51.9731,52.0549,8387.0
2016-04-15 12:25:00,57.21,57.25,57.17,57.24,7524.0,52.0458,52.0822,52.0094,52.0731,7524.0
2016-04-15 12:30:00,57.22,57.23,57.2,57.23,9802.0,52.0549,52.064,52.0367,52.064,9802.0
2016-04-15 12:35:00,57.2,57.23,57.2,57.22,9579.0,52.0367,52.064,52.0367,52.0549,9579.0
2016-04-15 12:40:00,57.21,57.21,57.1,57.15,5800.0,52.0458,52.0458,51.9458,51.9912,5800.0
2016-04-15 12:45:00,57.16,57.2,57.09,57.2,6338.0,52.0003,52.0367,51.9367,52.0367,6338.0
2016-04-15 12:50:00,57.2,57.22,57.09,57.1,14187.0,52.0367,52.0549,51.9367,51.9458,14187.0
2016-04-15 12:55:00,57.1,57.15,57.1,57.15,2900.0,51.9458,51.9912,51.9458,51.9912,2900.0
2016-04-15 13:00:00,57.18,57.19,57.11,57.17,9204.0,52.0185,52.0276,51.9549,52.0094,9204.0
2016-04-15 13:05:00,57.17,57.18,57.1,57.1,15181.0,52.0094,52.0185,51.9458,51.9458,15181.0
2016-04-15 13:10:00,57.11,57.16,57.1,57.16,8509.0,51.9549,52.0003,51.9458,52.0003,8509.0
2016-04-15 13:15:00,57.15,57.15,57.06,57.06,6200.0,51.9912,51.9912,51.9094,51.9094,6200.0
2016-04-15 13:20:00,57.06,57.08,57.03,57.06,9534.0,51.9094,51.9276,51.8821,51.9094,9534.0
2016-04-15 13:25:00,57.09,57.11,57.05,57.07,6263.0,51.9367,51.9549,51.9003,51.9185,6263.0
2016-04-15 13:30:00,57.07,57.11,57.03,57.07,20780.0,51.9185,51.9549,51.8821,51.9185,20780.0
2016-04-15 13:35:00,57.05,57.07,56.98,56.98,22454.0,51.9003,51.9185,51.8366,51.8366,22454.0
2016-04-15 13:40:00,56.99,57.04,56.97,57.0,12427.0,51.8457,51.8912,51.8275,51.8548,12427.0
2016-04-15 13:45:00,57.01,57.06,57.01,57.05,16234.0,51.8639,51.9094,51.8639,51.9003,16234.0
2016-04-15 13:50:00,57.03,57.04,57.0,57.0,22122.0,51.8821,51.8912,51.8548,51.8548,22122.0
2016-04-15 13:55:00,56.99,57.0,56.95,56.97,8637.0,51.8457,51.8548,51.8093,51.8275,8637.0
2016-04-15 14:00:00,56.97,57.0,56.94,56.95,19739.0,51.8275,51.8548,51.8002,51.8093,19739.0
2016-04-15 14:05:00,56.94,57.02,56.93,56.99,11035.0,51.8002,51.873,51.7911,51.8457,11035.0
2016-04-15 14:10:00,56.99,57.0,56.95,56.97,10620.0,51.8457,51.8548,51.8093,51.8275,10620.0
2016-04-15 14:15:00,56.96,57.0,56.95,56.97,5060.0,51.8184,51.8548,51.8093,51.8275,5060.0
2016-04-15 14:20:00,56.97,57.01,56.97,57.0,4664.0,51.8275,51.8639,51.8275,51.8548,4664.0
2016-04-15 14:25:00,57.0,57.03,56.95,57.01,17067.0,51.8548,51.8821,51.8093,51.8639,17067.0
2016-04-15 14:30:00,57.02,57.06,57.0,57.02,31424.0,51.873,51.9094,51.8548,51.873,31424.0
2016-04-15 14:35:00,57.03,57.06,57.01,57.06,11313.0,51.8821,51.9094,51.8639,51.9094,11313.0
2016-04-15 14:40:00,57.05,57.07,56.95,57.0,92095.0,51.9003,51.9185,51.8093,51.8548,92095.0
2016-04-15 14:45:00,57.0,57.0,56.96,56.98,13468.0,51.8548,51.8548,51.8184,51.8366,13468.0
2016-04-15 14:50:00,56.98,56.99,56.95,56.99,11565.0,51.8366,51.8457,51.8093,51.8457,11565.0
2016-04-15 14:55:00,56.99,56.99,56.93,56.99,10000.0,51.8457,51.8457,51.7911,51.8457,10000.0
2016-04-15 15:00:00,56.99,56.99,56.94,56.97,11177.0,51.8457,51.8457,51.8002,51.8275,11177.0
2016-04-15 15:05:00,56.97,57.0,56.97,56.98,28773.0,51.8275,51.8548,51.8275,51.8366,28773.0
2016-04-15 15:10:00,56.98,56.99,56.93,56.95,23349.0,51.8366,51.8457,51.7911,51.8093,23349.0
2016-04-15 15:15:00,56.96,56.97,56.93,56.95,13699.0,51.8184,51.8275,51.7911,51.8093,13699.0
2016-04-15 15:20:00,56.95,57.0,56.95,56.99,19479.0,51.8093,51.8548,51.8093,51.8457,19479.0
2016-04-15 15:25:00,56.98,56.99,56.96,56.99,29667.0,51.8366,51.8457,51.8184,51.8457,29667.0
2016-04-15 15:30:00,56.99,57.0,56.95,56.98,53346.0,51.8457,51.8548,51.8093,51.8366,53346.0
2016-04-15 15:35:00,56.97,57.01,56.97,56.97,24885.0,51.8275,51.8639,51.8275,51.8275,24885.0
2016-04-15 15:40:00,56.97,56.99,56.93,56.98,26675.0,51.8275,51.8457,51.7911,51.8366,26675.0
2016-04-15 15:45:00,56.97,56.98,56.94,56.98,18478.0,51.8275,51.8366,51.8002,51.8366,18478.0
2016-04-15 15:50:00,56.97,56.97,56.93,56.94,64255.0,51.8275,51.8275,51.7911,51.8002,64255.0
2016-04-15 15:55:00,56.95,56.96,56.93,56.94,152819.0,51.8093,51.8184,51.7911,51.8002,152819.0
2016-04-18 09:30:00,56.93,57.1,56.75,57.03,47010.0,51.7911,51.9458,51.6274,51.8821,47010.0
2016-04-18 09:35:00,57.06,57.29,57.02,57.21,28469.0,51.9094,52.1186,51.873,52.0458,28469.0
2016-04-18 09:40:00,57.21,57.21,57.13,57.15,26009.0,52.0458,52.0458,51.9731,51.9912,26009.0
2016-04-18 09:45:00,57.15,57.17,56.97,57.0,9903.0,51.9912,52.0094,51.8275,51.8548,9903.0
2016-04-18 09:50:00,57.04,57.17,57.0,57.14,7800.0,51.8912,52.0094,51.8548,51.9821,7800.0
2016-04-18 09:55:00,57.14,57.14,57.03,57.13,11300.0,51.9821,51.9821,51.8821,51.9731,11300.0
2016-04-18 10:00:00,57.1,57.15,57.04,57.11,14899.0,51.9458,51.9912,51.8912,51.9549,14899.0
2016-04-18 10:05:00,57.11,57.13,57.0,57.03,15104.0,51.9549,51.9731,51.8548,51.8821,15104.0
2016-04-18 10:10:00,57.05,57.12,57.04,57.11,26993.0,51.9003,51.964,51.8912,51.9549,26993.0
2016-04-18 10:15:00,57.11,57.16,57.07,57.1,46898.0,51.9549,52.0003,51.9185,51.9458,46898.0
2016-04-18 10:20:00,57.1,57.27,57.06,57.26,33883.0,51.9458,52.1004,51.9094,52.0913,33883.0
2016-04-18 10:25:00,57.3,57.46,57.27,57.44,29560.0,52.1277,52.2733,52.1004,52.2551,29560.0
2016-04-18 10:30:00,57.44,57.5,57.41,57.42,31554.0,52.2551,52.3097,52.2278,52.2369,31554.0
2016-04-18 10:35:00,57.43,57.46,57.4,57.43,21363.0,52.246,52.2733,52.2187,52.246,21363.0
2016-04-18 10:40:00,57.45,57.49,57.43,57.47,20380.0,52.2642,52.3006,52.246,52.2824,20380.0
2016-04-18 10:45:00,57.47,57.51,57.44,57.49,21031.0,52.2824,52.3188,52.2551,52.3006,21031.0
2016-04-18 10:50:00,57.5,57.61,57.48,57.59,20700.0,52.3097,52.4097,52.2915,52.3915,20700.0
2016-04-18 10:55:00,57.58,57.61,57.48,57.53,32091.0,52.3824,52.4097,52.2915,52.3369,32091.0
2016-04-18 11:00:00,57.53,57.56,57.5,57.51,18140.0,52.3369,52.3642,52.3097,52.3188,18140.0
2016-04-18 11:05:00,57.51,57.58,57.42,57.44,40753.0,52.3188,52.3824,52.2369,52.2551,40753.0
2016-04-18 11:10:00,57.44,57.48,57.42,57.46,20701.0,52.2551,52.2915,52.2369,52.2733,20701.0
2016-04-18 11:15:00,57.47,57.57,57.46,57.52,12560.0,52.2824,52.3733,52.2733,52.3278,12560.0
2016-04-18 11:20:00,57.52,57.6,57.52,57.56,13163.0,52.3278,52.4006,52.3278,52.3642,13163.0
2016-04-18 11:25:00,57.54,57.64,57.53,57.61,18391.0,52.346,52.437,52.3369,52.4097,18391.0
2016-04-18 11:30:00,57.61,57.66,57.58,57.58,19327.0,52.4097,52.4552,52.3824,52.3824,19327.0
2016-04-18 11:35:00,57.59,57.7,57.59,57.65,13951.0,52.3915,52.4916,52.3915,52.4461,13951.0
2016-04-18 11:40:00,57.65,57.71,57.65,57.67,13600.0,52.4461,52.5007,52.4461,52.4643,13600.0
2016-04-18 11:45:00,57.67,57.73,57.67,57.69,14112.0,52.4643,52.5189,52.4643,52.4825,14112.0
2016-04-18 11:50:00,57.7,57.77,57.68,57.77,20210.0,52.4916,52.5553,52.4734,52.5553,20210.0
2016-04-18 11:55:00,57.78,57.8,57.73,57.76,91414.0,52.5644,52.5826,52.5189,52.5462,91414.0
2016-04-18 12:00:00,57.77,57.78,57.73,57.74,21429.0,52.5553,52.5644,52.5189,52.528,21429.0
2016-04-18 12:05:00,57.75,57.77,57.74,57.75,7800.0,52.5371,52.5553,52.528,52.5371,7800.0
2016-04-18 12:10:00,57.74,57.78,57.7,57.7,12757.0,52.528,52.5644,52.4916,52.4916,12757.0
2016-04-18 12:15:00,57.7,57.72,57.67,57.68,12099.0,52.4916,52.5098,52.4643,52.4734,12099.0
2016-04-18 12:20:00,57.67,57.7,57.65,57.67,10545.0,52.4643,52.4916,52.4461,52.4643,10545.0
2016-04-18 12:25:00,57.67,57.76,57.67,57.73,9223.0,52.4643,52.5462,52.4643,52.5189,9223.0
2016-04-18 12:30:00,57.73,57.78,57.72,57.75,18655.0,52.5189,52.5644,52.5098,52.5371,18655.0
2016-04-18 12:35:00,57.74,57.78,57.7,57.77,10330.0,52.528,52.5644,52.4916,52.5553,10330.0
2016-04-18 12:40:00,57.76,57.78,57.67,57.68,26278.0,52.5462,52.5644,52.4643,52.4734,26278.0
2016-04-18 12:45:00,57.68,57.75,57.68,57.7,8268.0,52.4734,52.5371,52.4734,52.4916,8268.0
2016-04-18 12:50:00,57.7,57.74,57.68,57.72,7567.0,52.4916,52.528,52.4734,52.5098,7567.0
2016-04-18 12:55:00,57.72,57.8,57.72,57.75,9050.0,52.5098,52.5826,52.5098,52.5371,9050.0
2016-04-18 13:00:00,57.76,57.78,57.69,57.71,28489.0,52.5462,52.5644,52.4825,52.5007,28489.0
2016-04-18 13:05:00,57.71,57.82,57.7,57.82,14834.0,52.5007,52.6008,52.4916,52.6008,14834.0
2016-04-18 13:10:00,57.82,57.86,57.81,57.86,17842.0,52.6008,52.6372,52.5917,52.6372,17842.0
2016-04-18 13:15:00,57.85,57.88,57.79,57.8,10373.0,52.6281,52.6554,52.5735,52.5826,10373.0
2016-04-18 13:20:00,57.78,57.79,57.75,57.77,14342.0,52.5644,52.5735,52.5371,52.5553,14342.0
2016-04-18 13:25:00,57.76,57.76,57.66,57.66,9031.0,52.5462,52.5462,52.4552,52.4552,9031.0
2016-04-18 13:30:00,57.66,57.73,57.65,57.73,12576.0,52.4552,52.5189,52.4461,52.5189,12576.0
2016-04-18 13:35:00,57.73,57.77,57.72,57.76,7408.0,52.5189,52.5553,52.5098,52.5462,7408.0
2016-04-18 13:40:00,57.76,57.8,57.76,57.79,10200.0,52.5462,52.5826,52.5462,52.5735,10200.0
2016-04-18 13:45:00,57.78,57.87,57.78,57.8,24789.0,52.5644,52.6463,52.5644,52.5826,24789.0
2016-04-18 13:50:00,57.81,57.88,57.8,57.88,10860.0,52.5917,52.6554,52.5826,52.6554,10860.0
2016-04-18 13:55:00,57.88,57.9,57.81,57.82,20056.0,52.6554,52.6735,52.5917,52.6008,20056.0
2016-04-18 14:00:00,57.81,57.82,57.71,57.74,28725.0,52.5917,52.6008,52.5007,52.528,28725.0
2016-04-18 14:05:00,57.75,57.75,57.7,57.7,9273.0,52.5371,52.5371,52.4916,52.4916,9273.0
2016-04-18 14:10:00,57.69,57.73,57.67,57.73,16947.0,52.4825,52.5189,52.4643,52.5189,16947.0
2016-04-18 14:15:00,57.73,57.79,57.72,57.79,25323.0,52.5189,52.5735,52.5098,52.5735,25323.0
2016-04-18 14:20:00,57.79,57.82,57.76,57.76,15518.0,52.5735,52.6008,52.5462,52.5462,15518.0
2016-04-18 14:25:00,57.76,57.8,57.73,57.73,16690.0,52.5462,52.5826,52.5189,52.5189,16690.0
2016-04-18 14:30:00,57.73,57.74,57.7,57.71,31116.0,52.5189,52.528,52.4916,52.5007,31116.0
2016-04-18 14:35:00,57.75,57.75,57.71,57.73,12882.0,52.5371,52.5371,52.5007,52.5189,12882.0
2016-04-18 14:40:00,57.72,57.78,57.72,57.75,11250.0,52.5098,52.5644,52.5098,52.5371,11250.0
2016-04-18 14:45:00,57.75,57.79,57.74,57.79,15334.0,52.5371,52.5735,52.528,52.5735,15334.0
2016-04-18 14:50:00,57.79,57.89,57.79,57.87,21345.0,52.5735,52.6644,52.5735,52.6463,21345.0
2016-04-18 14:55:00,57.87,57.87,57.82,57.85,18145.0,52.6463,52.6463,52.6008,52.6281,18145.0
2016-04-18 15:00:00,57.84,57.85,57.79,57.79,15731.0,52.619,52.6281,52.5735,52.5735,15731.0
2016-04-18 15:05:00,57.79,57.82,57.77,57.78,17779.0,52.5735,52.6008,52.5553,52.5644,17779.0
2016-04-18 15:10:00,57.77,57.8,57.75,57.76,11029.0,52.5553,52.5826,52.5371,52.5462,11029.0
2016-04-18 15:15:00,57.75,57.77,57.74,57.75,18070.0,52.5371,52.5553,52.528,52.5371,18070.0
2016-04-18 15:20:00,57.75,57.75,57.69,57.73,11402.0,52.5371,52.5371,52.4825,52.5189,11402.0
2016-04-18 15:25:00,57.73,57.76,57.72,57.76,14609.0,52.5189,52.5462,52.5098,52.5462,14609.0
2016-04-18 15:30:00,57.76,57.77,57.73,57.76,20019.0,52.5462,52.5553,52.5189,52.5462,20019.0
2016-04-18 15:35:00,57.76,57.79,57.75,57.77,25105.0,52.5462,52.5735,52.5371,52.5553,25105.0
2016-04-18 15:40:00,57.77,57.79,57.75,57.78,22464.0,52.5553,52.5735,52.5371,52.5644,22464.0
2016-04-18 15:45:00,57.79,57.79,57.65,57.66,135078.0,52.5735,52.5735,52.4461,52.4552,135078.0
2016-04-18 15:50:00,57.66,57.69,57.65,57.68,76176.0,52.4552,52.4825,52.4461,52.4734,76176.0
2016-04-18 15:55:00,57.67,57.78,57.67,57.77,98387.0,52.4643,52.5644,52.4643,52.5553,98387.0
2016-04-19 09:30:00,57.95,58.01,57.78,57.85,35007.0,52.719,52.7736,52.5644,52.6281,35007.0
2016-04-19 09:35:00,57.9,57.95,57.6,57.86,26655.0,52.6735,52.719,52.4006,52.6372,26655.0
2016-04-19 09:40:00,57.84,57.96,57.74,57.75,12607.0,52.619,52.7281,52.528,52.5371,12607.0
2016-04-19 09:45:00,57.77,57.9,57.74,57.86,7150.0,52.5553,52.6735,52.528,52.6372,7150.0
2016-04-19 09:50:00,57.88,57.9,57.84,57.86,5500.0,52.6554,52.6735,52.619,52.6372,5500.0
2016-04-19 09:55:00,57.86,57.9,57.84,57.86,6474.0,52.6372,52.6735,52.619,52.6372,6474.0
2016-04-19 10:00:00,57.87,57.97,57.83,57.86,10630.0,52.6463,52.7372,52.6099,52.6372,10630.0
2016-04-19 10:05:00,57.86,57.92,57.81,57.85,12200.0,52.6372,52.6917,52.5917,52.6281,12200.0
2016-04-19 10:10:00,57.84,57.97,57.82,57.93,9264.0,52.619,52.7372,52.6008,52.7008,9264.0
2016-04-19 10:15:00,57.94,57.97,57.87,57.95,8720.0,52.7099,52.7372,52.6463,52.719,8720.0
2016-04-19 10:20:00,57.96,58.05,57.95,57.99,11171.0,52.7281,52.81,52.719,52.7554,11171.0
2016-04-19 10:25:00,57.99,58.03,57.9,57.97,13056.0,52.7554,52.7918,52.6735,52.7372,13056.0
2016-04-19 10:30:00,57.97,57.99,57.91,57.94,6425.0,52.7372,52.7554,52.6826,52.7099,6425.0
2016-04-19 10:35:00,57.92,57.93,57.83,57.85,7218.0,52.6917,52.7008,52.6099,52.6281,7218.0
2016-04-19 10:40:00,57.84,57.85,57.76,57.78,19453.0,52.619,52.6281,52.5462,52.5644,19453.0
2016-04-19 10:45:00,57.78,57.79,57.68,57.72,18172.0,52.5644,52.5735,52.4734,52.5098,18172.0
2016-04-19 10:50:00,57.74,57.79,57.68,57.76,20110.0,52.528,52.5735,52.4734,52.5462,20110.0
2016-04-19 10:55:00,57.77,57.77,57.67,57.69,8700.0,52.5553,52.5553,52.4643,52.4825,8700.0
2016-04-19 11:00:00,57.69,57.69,57.56,57.58,45167.0,52.4825,52.4825,52.3642,52.3824,45167.0
2016-04-19 11:05:00,57.59,57.61,57.51,57.56,60931.0,52.3915,52.4097,52.3188,52.3642,60931.0
2016-04-19 11:10:00,57.57,57.62,57.54,57.57,40623.0,52.3733,52.4188,52.346,52.3733,40623.0
2016-04-19 11:15:00,57.57,57.57,57.43,57.43,9328.0,52.3733,52.3733,52.246,52.246,9328.0
2016-04-19 11:20:00,57.42,57.42,57.29,57.29,10682.0,52.2369,52.2369,52.1186,52.1186,10682.0
2016-04-19 11:25:00,57.29,57.3,57.26,57.28,17372.0,52.1186,52.1277,52.0913,52.1095,17372.0
2016-04-19 11:30:00,57.26,57.35,57.21,57.35,15019.0,52.0913,52.1732,52.0458,52.1732,15019.0
2016-04-19 11:35:00,57.35,57.41,57.28,57.41,7243.0,52.1732,52.2278,52.1095,52.2278,7243.0
2016-04-19 11:40:00,57.4,57.45,57.36,57.37,3200.0,52.2187,52.2642,52.1823,52.1914,3200.0
2016-04-19 11:45:00,57.39,57.47,57.39,57.45,15961.0,52.2096,52.2824,52.2096,52.2642,15961.0
2016-04-19 11:50:00,57.45,57.45,57.36,57.43,14811.0,52.2642,52.2642,52.1823,52.246,14811.0
2016-04-19 11:55:00,57.43,57.53,57.4,57.42,14472.0,52.246,52.3369,52.2187,52.2369,14472.0
2016-04-19 12:00:00,57.42,57.48,57.42,57.44,9612.0,52.2369,52.2915,52.2369,52.2551,9612.0
2016-04-19 12:05:00,57.43,57.45,57.38,57.44,6226.0,52.246,52.2642,52.2005,52.2551,6226.0
2016-04-19 12:10:00,57.46,57.5,57.42,57.45,8938.0,52.2733,52.3097,52.2369,52.2642,8938.0
2016-04-19 12:15:00,57.45,57.5,57.41,57.45,9952.0,52.2642,52.3097,52.2278,52.2642,9952.0
2016-04-19 12:20:00,57.44,57.45,57.41,57.44,6000.0,52.2551,52.2642,52.2278,52.2551,6000.0
2016-04-19 12:25:00,57.42,57.46,57.39,57.44,13609.0,52.2369,52.2733,52.2096,52.2551,13609.0
2016-04-19 12:30:00,57.44,57.47,57.42,57.42,5500.0,52.2551,52.2824,52.2369,52.2369,5500.0
2016-04-19 12:35:00,57.41,57.42,57.37,57.41,7615.0,52.2278,52.2369,52.1914,52.2278,7615.0
2016-04-19 12:40:00,57.38,57.41,57.37,57.4,6039.0,52.2005,52.2278,52.1914,52.2187,6039.0
2016-04-19 12:45:00,57.41,57.41,57.3,57.3,9261.0,52.2278,52.2278,52.1277,52.1277,9261.0
2016-04-19 12:50:00,57.32,57.51,57.32,57.49,11313.0,52.1459,52.3188,52.1459,52.3006,11313.0
2016-04-19 12:55:00,57.47,57.55,57.45,57.55,6945.0,52.2824,52.3551,52.2642,52.3551,6945.0
2016-04-19 13:00:00,57.56,57.57,57.46,57.47,6615.0,52.3642,52.3733,52.2733,52.2824,6615.0
2016-04-19 13:05:00,57.49,57.51,57.43,57.43,18610.0,52.3006,52.3188,52.246,52.246,18610.0
2016-04-19 13:10:00,57.44,57.46,57.4,57.44,8294.0,52.2551,52.2733,52.2187,52.2551,8294.0
2016-04-19 13:15:00,57.44,57.49,57.41,57.42,6323.0,52.2551,52.3006,52.2278,52.2369,6323.0
2016-04-19 13:20:00,57.43,57.53,57.43,57.53,9330.0,52.246,52.3369,52.246,52.3369,9330.0
2016-04-19 13:25:00,57.53,57.54,57.42,57.42,7103.0,52.3369,52.346,52.2369,52.2369,7103.0
2016-04-19 13:30:00,57.43,57.48,57.41,57.45,8958.0,52.246,52.2915,52.2278,52.2642,8958.0
2016-04-19 13:35:00,57.44,57.45,57.4,57.45,8669.0,52.2551,52.2642,52.2187,52.2642,8669.0
2016-04-19 13:40:00,57.44,57.46,57.43,57.43,3700.0,52.2551,52.2733,52.246,52.246,3700.0
2016-04-19 13:45:00,57.42,57.51,57.42,57.5,14875.0,52.2369,52.3188,52.2369,52.3097,14875.0
2016-04-19 13:50:00,57.52,57.52,57.47,57.48,4550.0,52.3278,52.3278,52.2824,52.2915,4550.0
2016-04-19 13:55:00,57.49,57.51,57.46,57.47,6886.0,52.3006,52.3188,52.2733,52.2824,6886.0
2016-04-19 14:00:00,57.47,57.54,57.47,57.52,8274.0,52.2824,52.346,52.2824,52.3278,8274.0
2016-04-19 14:05:00,57.52,57.55,57.48,57.51,9114.0,52.3278,52.3551,52.2915,52.3188,9114.0
2016-04-19 14:10:00,57.5,57.53,57.49,57.51,9009.0,52.3097,52.3369,52.3006,52.3188,9009.0
2016-04-19 14:15:00,57.52,57.52,57.49,57.5,5950.0,52.3278,52.3278,52.3006,52.3097,5950.0
2016-04-19 14:20:00,57.5,57.55,57.49,57.5,13218.0,52.3097,52.3551,52.3006,52.3097,13218.0
2016-04-19 14:25:00,57.48,57.54,57.46,57.49,15165.0,52.2915,52.346,52.2733,52.3006,15165.0
2016-04-19 14:30:00,57.48,57.51,57.42,57.51,18386.0,52.2915,52.3188,52.2369,52.3188,18386.0
2016-04-19 14:35:00,57.5,57.53,57.45,57.51,18404.0,52.3097,52.3369,52.2642,52.3188,18404.0
2016-04-19 14:40:00,57.52,57.55,57.48,57.48,4700.0,52.3278,52.3551,52.2915,52.2915,4700.0
2016-04-19 14:45:00,57.49,57.54,57.49,57.54,9041.0,52.3006,52.346,52.3006,52.346,9041.0
2016-04-19 14:50:00,57.53,57.53,57.48,57.52,13002.0,52.3369,52.3369,52.2915,52.3278,13002.0
2016-04-19 14:55:00,57.51,57.51,57.43,57.43,6830.0,52.3188,52.3188,52.246,52.246,6830.0
2016-04-19 15:00:00,57.43,57.45,57.39,57.42,12032.0,52.246,52.2642,52.2096,52.2369,12032.0
2016-04-19 15:05:00,57.42,57.48,57.42,57.45,17218.0,52.2369,52.2915,52.2369,52.2642,17218.0
2016-04-19 15:10:00,57.45,57.53,57.43,57.51,17290.0,52.2642,52.3369,52.246,52.3188,17290.0
2016-04-19 15:15:00,57.51,57.53,57.47,57.49,10533.0,52.3188,52.3369,52.2824,52.3006,10533.0
2016-04-19 15:20:00,57.48,57.52,57.45,57.51,9592.0,52.2915,52.3278,52.2642,52.3188,9592.0
2016-04-19 15:25:00,57.51,57.55,57.47,57.48,18803.0,52.3188,52.3551,52.2824,52.2915,18803.0
2016-04-19 15:30:00,57.49,57.56,57.49,57.54,20030.0,52.3006,52.3642,52.3006,52.346,20030.0
2016-04-19 15:35:00,57.53,57.58,57.5,57.58,24149.0,52.3369,52.3824,52.3097,52.3824,24149.0
2016-04-19 15:40:00,57.58,57.58,57.51,57.52,35727.0,52.3824,52.3824,52.3188,52.3278,35727.0
2016-04-19 15:45:00,57.52,57.53,57.5,57.52,19259.0,52.3278,52.3369,52.3097,52.3278,19259.0
2016-04-19 15:50:00,57.52,57.56,57.5,57.51,43236.0,52.3278,52.3642,52.3097,52.3188,43236.0
2016-04-19 15:55:00,57.51,57.56,57.48,57.53,81566.0,52.3188,52.3642,52.2915,52.3369,81566.0
2016-04-20 09:30:00,57.51,57.67,57.33,57.61,30789.0,52.3188,52.4643,52.155,52.4097,30789.0
2016-04-20 09:35:00,57.58,57.63,57.46,57.62,13069.0,52.3824,52.4279,52.2733,52.4188,13069.0
2016-04-20 09:40:00,57.59,57.59,57.38,57.39,10279.0,52.3915,52.3915,52.2005,52.2096,10279.0
2016-04-20 09:45:00,57.38,57.52,57.23,57.49,15742.0,52.2005,52.3278,52.064,52.3006,15742.0
2016-04-20 09:50:00,57.49,57.6,57.45,57.5,21056.0,52.3006,52.4006,52.2642,52.3097,21056.0
2016-04-20 09:55:00,57.55,57.59,57.47,57.47,10681.0,52.3551,52.3915,52.2824,52.2824,10681.0
2016-04-20 10:00:00,57.48,57.64,57.47,57.58,22225.0,52.2915,52.437,52.2824,52.3824,22225.0
2016-04-20 10:05:00,57.6,57.6,57.49,57.49,15196.0,52.4006,52.4006,52.3006,52.3006,15196.0
2016-04-20 10:10:00,57.47,57.5,57.41,57.43,40057.0,52.2824,52.3097,52.2278,52.246,40057.0
2016-04-20 10:15:00,57.43,57.46,57.37,57.37,14200.0,52.246,52.2733,52.1914,52.1914,14200.0
2016-04-20 10:20:00,57.39,57.39,57.27,57.31,39478.0,52.2096,52.2096,52.1004,52.1368,39478.0
2016-04-20 10:25:00,57.31,57.35,57.26,57.32,16603.0,52.1368,52.1732,52.0913,52.1459,16603.0
2016-04-20 10:30:00,57.34,57.34,57.23,57.24,73439.0,52.1641,52.1641,52.064,52.0731,73439.0
2016-04-20 10:35:00,57.26,57.29,57.25,57.26,22527.0,52.0913,52.1186,52.0822,52.0913,22527.0
2016-04-20 10:40:00,57.25,57.27,57.06,57.07,38183.0,52.0822,52.1004,51.9094,51.9185,38183.0
2016-04-20 10:45:00,57.06,57.11,57.05,57.05,13841.0,51.9094,51.9549,51.9003,51.9003,13841.0
2016-04-20 10:50:00,57.06,57.2,57.06,57.19,12735.0,51.9094,52.0367,51.9094,52.0276,12735.0
2016-04-20 10:55:00,57.19,57.3,57.17,57.18,23979.0,52.0276,52.1277,52.0094,52.0185,23979.0
2016-04-20 11:00:00,57.21,57.33,57.2,57.33,6624.0,52.0458,52.155,52.0367,52.155,6624.0
2016-04-20 11:05:00,57.34,57.35,57.3,57.32,8646.0,52.1641,52.1732,52.1277,52.1459,8646.0
2016-04-20 11:10:00,57.34,57.37,57.31,57.31,11059.0,52.1641,52.1914,52.1368,52.1368,11059.0
2016-04-20 11:15:00,57.31,57.42,57.31,57.42,9844.0,52.1368,52.2369,52.1368,52.2369,9844.0
2016-04-20 11:20:00,57.44,57.52,57.42,57.45,6954.0,52.2551,52.3278,52.2369,52.2642,6954.0
2016-04-20 11:25:00,57.47,57.51,57.44,57.45,6945.0,52.2824,52.3188,52.2551,52.2642,6945.0
2016-04-20 11:30:00,57.45,57.45,57.37,57.38,3880.0,52.2642,52.2642,52.1914,52.2005,3880.0
2016-04-20 11:35:00,57.4,57.51,57.4,57.51,4716.0,52.2187,52.3188,52.2187,52.3188,4716.0
2016-04-20 11:40:00,57.5,57.51,57.45,57.45,2500.0,52.3097,52.3188,52.2642,52.2642,2500.0
2016-04-20 11:45:00,57.48,57.51,57.44,57.48,5126.0,52.2915,52.3188,52.2551,52.2915,5126.0
2016-04-20 11:50:00,57.47,57.5,57.45,57.48,4759.0,52.2824,52.3097,52.2642,52.2915,4759.0
2016-04-20 11:55:00,57.46,57.46,57.39,57.4,8200.0,52.2733,52.2733,52.2096,52.2187,8200.0
2016-04-20 12:00:00,57.41,57.41,57.33,57.34,12196.0,52.2278,52.2278,52.155,52.1641,12196.0
2016-04-20 12:05:00,57.35,57.36,57.31,57.31,4579.0,52.1732,52.1823,52.1368,52.1368,4579.0
2016-04-20 12:10:00,57.34,57.4,57.32,57.36,17860.0,52.1641,52.2187,52.1459,52.1823,17860.0
2016-04-20 12:15:00,57.39,57.44,57.37,57.43,8469.0,52.2096,52.2551,52.1914,52.246,8469.0
2016-04-20 12:20:00,57.43,57.43,57.37,57.37,11314.0,52.246,52.246,52.1914,52.1914,11314.0
2016-04-20 12:25:00,57.36,57.46,57.35,57.46,4995.0,52.1823,52.2733,52.1732,52.2733,4995.0
2016-04-20 12:30:00,57.46,57.51,57.44,57.5,12820.0,52.2733,52.3188,52.2551,52.3097,12820.0
2016-04-20 12:35:00,57.5,57.55,57.47,57.53,17920.0,52.3097,52.3551,52.2824,52.3369,17920.0
2016-04-20 12:40:00,57.54,57.55,57.47,57.47,16083.0,52.346,52.3551,52.2824,52.2824,16083.0
2016-04-20 12:45:00,57.49,57.49,57.43,57.46,14313.0,52.3006,52.3006,52.246,52.2733,14313.0
2016-04-20 12:50:00,57.46,57.48,57.43,57.43,6200.0,52.2733,52.2915,52.246,52.246,6200.0
2016-04-20 12:55:00,57.43,57.46,57.42,57.45,19192.0,52.246,52.2733,52.2369,52.2642,19192.0
2016-04-20 13:00:00,57.45,57.49,57.42,57.48,28395.0,52.2642,52.3006,52.2369,52.2915,28395.0
2016-04-20 13:05:00,57.48,57.48,57.42,57.42,20018.0,52.2915,52.2915,52.2369,52.2369,20018.0
2016-04-20 13:10:00,57.45,57.49,57.45,57.48,2899.0,52.2642,52.3006,52.2642,52.2915,2899.0
2016-04-20 13:15:00,57.48,57.52,57.42,57.42,12115.0,52.2915,52.3278,52.2369,52.2369,12115.0
2016-04-20 13:20:00,57.42,57.43,57.4,57.4,25192.0,52.2369,52.246,52.2187,52.2187,25192.0
2016-04-20 13:25:00,57.4,57.41,57.3,57.3,26576.0,52.2187,52.2278,52.1277,52.1277,26576.0
2016-04-20 13:30:00,57.32,57.39,57.3,57.36,11172.0,52.1459,52.2096,52.1277,52.1823,11172.0
2016-04-20 13:35:00,57.35,57.36,57.33,57.36,11000.0,52.1732,52.1823,52.155,52.1823,11000.0
2016-04-20 13:40:00,57.37,57.39,57.34,57.34,11578.0,52.1914,52.2096,52.1641,52.1641,11578.0
2016-04-20 13:45:00,57.34,57.38,57.33,57.35,15512.0,52.1641,52.2005,52.155,52.1732,15512.0
2016-04-20 13:50:00,57.35,57.43,57.33,57.41,15848.0,52.1732,52.246,52.155,52.2278,15848.0
2016-04-20 13:55:00,57.41,57.45,57.4,57.42,16316.0,52.2278,52.2642,52.2187,52.2369,16316.0
2016-04-20 14:00:00,57.42,57.42,57.32,57.33,35725.0,52.2369,52.2369,52.1459,52.155,35725.0
2016-04-20 14:05:00,57.33,57.38,57.33,57.34,20394.0,52.155,52.2005,52.155,52.1641,20394.0
2016-04-20 14:10:00,57.34,57.42,57.33,57.42,15964.0,52.1641,52.2369,52.155,52.2369,15964.0
2016-04-20 14:15:00,57.42,57.43,57.36,57.37,16237.0,52.2369,52.246,52.1823,52.1914,16237.0
2016-04-20 14:20:00,57.37,57.43,57.37,57.4,17195.0,52.1914,52.246,52.1914,52.2187,17195.0
2016-04-20 14:25:00,57.41,57.42,57.37,57.4,19847.0,52.2278,52.2369,52.1914,52.2187,19847.0
2016-04-20 14:30:00,57.4,57.42,57.38,57.39,11674.0,52.2187,52.2369,52.2005,52.2096,11674.0
2016-04-20 14:35:00,57.4,57.45,57.37,57.42,21429.0,52.2187,52.2642,52.1914,52.2369,21429.0
2016-04-20 14:40:00,57.4,57.44,57.4,57.42,19303.0,52.2187,52.2551,52.2187,52.2369,19303.0
2016-04-20 14:45:00,57.43,57.48,57.42,57.44,36251.0,52.246,52.2915,52.2369,52.2551,36251.0
2016-04-20 14:50:00,57.45,57.48,57.44,57.46,15043.0,52.2642,52.2915,52.2551,52.2733,15043.0
2016-04-20 14:55:00,57.45,57.46,57.43,57.43,24788.0,52.2642,52.2733,52.246,52.246,24788.0
2016-04-20 15:00:00,57.43,57.46,57.42,57.45,24852.0,52.246,52.2733,52.2369,52.2642,24852.0
2016-04-20 15:05:00,57.46,57.48,57.44,57.46,21583.0,52.2733,52.2915,52.2551,52.2733,21583.0
2016-04-20 15:10:00,57.46,57.47,57.41,57.43,23959.0,52.2733,52.2824,52.2278,52.246,23959.0
2016-04-20 15:15:00,57.43,57.46,57.42,57.43,15584.0,52.246,52.2733,52.2369,52.246,15584.0
2016-04-20 15:20:00,57.43,57.45,57.39,57.44,32094.0,52.246,52.2642,52.2096,52.2551,32094.0
2016-04-20 15:25:00,57.44,57.45,57.39,57.4,23643.0,52.2551,52.2642,52.2096,52.2187,23643.0
2016-04-20 15:30:00,57.4,57.41,57.31,57.32,47656.0,52.2187,52.2278,52.1368,52.1459,47656.0
2016-04-20 15:35:00,57.33,57.39,57.3,57.39,59775.0,52.155,52.2096,52.1277,52.2096,59775.0
2016-04-20 15:40:00,57.39,57.41,57.36,57.37,33460.0,52.2096,52.2278,52.1823,52.1914,33460.0
2016-04-20 15:45:00,57.37,57.42,57.36,57.4,38957.0,52.1914,52.2369,52.1823,52.2187,38957.0
2016-04-20 15:50:00,57.4,57.42,57.36,57.37,70198.0,52.2187,52.2369,52.1823,52.1914,70198.0
2016-04-20 15:55:00,57.37,57.41,57.28,57.39,166838.0,52.1914,52.2278,52.1095,52.2096,166838.0
2016-04-21 09:30:00,57.63,58.1,57.2,57.24,66958.0,52.4279,52.8555,52.0367,52.0731,66958.0
2016-04-21 09:35:00,57.32,57.47,57.21,57.42,25420.0,52.1459,52.2824,52.0458,52.2369,25420.0
2016-04-21 09:40:00,57.41,57.52,57.37,57.47,13414.0,52.2278,52.3278,52.1914,52.2824,13414.0
2016-04-21 09:45:00,57.46,57.63,57.42,57.63,8616.0,52.2733,52.4279,52.2369,52.4279,8616.0
2016-04-21 09:50:00,57.65,57.71,57.62,57.68,15336.0,52.4461,52.5007,52.4188,52.4734,15336.0
2016-04-21 09:55:00,57.69,57.86,57.65,57.83,19258.0,52.4825,52.6372,52.4461,52.6099,19258.0
2016-04-21 10:00:00,57.83,57.84,57.66,57.72,22694.0,52.6099,52.619,52.4552,52.5098,22694.0
2016-04-21 10:05:00,57.71,57.74,57.69,57.72,13682.0,52.5007,52.528,52.4825,52.5098,13682.0
2016-04-21 10:10:00,57.7,57.73,57.67,57.72,13617.0,52.4916,52.5189,52.4643,52.5098,13617.0
2016-04-21 10:15:00,57.72,57.76,57.64,57.75,49030.0,52.5098,52.5462,52.437,52.5371,49030.0
2016-04-21 10:20:00,57.75,57.77,57.68,57.74,33189.0,52.5371,52.5553,52.4734,52.528,33189.0
2016-04-21 10:25:00,57.74,57.75,57.67,57.72,16902.0,52.528,52.5371,52.4643,52.5098,16902.0
2016-04-21 10:30:00,57.72,57.78,57.7,57.78,36069.0,52.5098,52.5644,52.4916,52.5644,36069.0
2016-04-21 10:35:00,57.79,57.98,57.79,57.98,35174.0,52.5735,52.7463,52.5735,52.7463,35174.0
2016-04-21 10:40:00,57.97,58.0,57.96,57.97,13420.0,52.7372,52.7645,52.7281,52.7372,13420.0
2016-04-21 10:45:00,57.97,58.02,57.96,58.02,15398.0,52.7372,52.7827,52.7281,52.7827,15398.0
2016-04-21 10:50:00,58.0,58.05,57.99,58.03,12388.0,52.7645,52.81,52.7554,52.7918,12388.0
2016-04-21 10:55:00,58.03,58.07,58.02,58.07,9530.0,52.7918,52.8282,52.7827,52.8282,9530.0
2016-04-21 11:00:00,58.07,58.1,57.99,57.99,19940.0,52.8282,52.8555,52.7554,52.7554,19940.0
2016-04-21 11:05:00,58.0,58.02,57.98,57.99,14366.0,52.7645,52.7827,52.7463,52.7554,14366.0
2016-04-21 11:10:00,57.99,58.05,57.98,57.99,21227.0,52.7554,52.81,52.7463,52.7554,21227.0
2016-04-21 11:15:00,58.0,58.01,57.96,57.97,12063.0,52.7645,52.7736,52.7281,52.7372,12063.0
2016-04-21 11:20:00,57.98,58.05,57.97,58.04,16691.0,52.7463,52.81,52.7372,52.8009,16691.0
2016-04-21 11:25:00,58.02,58.05,58.02,58.03,25094.0,52.7827,52.81,52.7827,52.7918,25094.0
2016-04-21 11:30:00,58.03,58.04,57.97,58.0,17688.0,52.7918,52.8009,52.7372,52.7645,17688.0
2016-04-21 11:35:00,58.01,58.02,57.94,57.94,17528.0,52.7736,52.7827,52.7099,52.7099,17528.0
2016-04-21 11:40:00,57.95,58.04,57.92,58.04,29070.0,52.719,52.8009,52.6917,52.8009,29070.0
2016-04-21 11:45:00,58.05,58.05,57.94,57.95,22057.0,52.81,52.81,52.7099,52.719,22057.0
2016-04-21 11:50:00,57.95,58.01,57.95,57.99,13611.0,52.719,52.7736,52.719,52.7554,13611.0
2016-04-21 11:55:00,58.0,58.0,57.96,57.99,14504.0,52.7645,52.7645,52.7281,52.7554,14504.0
2016-04-21 12:00:00,57.98,57.98,57.79,57.79,22386.0,52.7463,52.7463,52.5735,52.5735,22386.0
2016-04-21 12:05:00,57.8,57.8,57.71,57.74,18079.0,52.5826,52.5826,52.5007,52.528,18079.0
2016-04-21 12:10:00,57.75,57.75,57.66,57.66,17316.0,52.5371,52.5371,52.4552,52.4552,17316.0
2016-04-21 12:15:00,57.68,57.8,57.67,57.79,11134.0,52.4734,52.5826,52.4643,52.5735,11134.0
2016-04-21 12:20:00,57.79,57.82,57.71,57.72,13438.0,52.5735,52.6008,52.5007,52.5098,13438.0
2016-04-21 12:25:00,57.72,57.75,57.68,57.74,8884.0,52.5098,52.5371,52.4734,52.528,8884.0
2016-04-21 12:30:00,57.74,57.75,57.69,57.7,12485.0,52.528,52.5371,52.4825,52.4916,12485.0
2016-04-21 12:35:00,57.7,57.73,57.69,57.7,8100.0,52.4916,52.5189,52.4825,52.4916,8100.0
2016-04-21 12:40:00,57.69,57.72,57.69,57.71,12687.0,52.4825,52.5098,52.4825,52.5007,12687.0
2016-04-21 12:45:00,57.71,57.74,57.69,57.72,15854.0,52.5007,52.528,52.4825,52.5098,15854.0
2016-04-21 12:50:00,57.71,57.71,57.69,57.69,8972.0,52.5007,52.5007,52.4825,52.4825,8972.0
2016-04-21 12:55:00,57.69,57.71,57.68,57.68,15015.0,52.4825,52.5007,52.4734,52.4734,15015.0
2016-04-21 13:00:00,57.68,57.71,57.6,57.61,34448.0,52.4734,52.5007,52.4006,52.4097,34448.0
2016-04-21 13:05:00,57.58,57.6,57.49,57.49,13646.0,52.3824,52.4006,52.3006,52.3006,13646.0
2016-04-21 13:10:00,57.51,57.56,57.5,57.51,9110.0,52.3188,52.3642,52.3097,52.3188,9110.0
2016-04-21 13:15:00,57.5,57.51,57.48,57.5,18741.0,52.3097,52.3188,52.2915,52.3097,18741.0
2016-04-21 13:20:00,57.5,57.58,57.5,57.57,12722.0,52.3097,52.3824,52.3097,52.3733,12722.0
2016-04-21 13:25:00,57.57,57.6,57.53,57.53,12860.0,52.3733,52.4006,52.3369,52.3369,12860.0
2016-04-21 13:30:00,57.53,57.53,57.45,57.48,14014.0,52.3369,52.3369,52.2642,52.2915,14014.0
2016-04-21 13:35:00,57.47,57.55,57.45,57.47,21430.0,52.2824,52.3551,52.2642,52.2824,21430.0
2016-04-21 13:40:00,57.46,57.51,57.44,57.49,14162.0,52.2733,52.3188,52.2551,52.3006,14162.0
2016-04-21 13:45:00,57.5,57.51,57.45,57.46,23554.0,52.3097,52.3188,52.2642,52.2733,23554.0
2016-04-21 13:50:00,57.46,57.5,57.45,57.48,12516.0,52.2733,52.3097,52.2642,52.2915,12516.0
2016-04-21 13:55:00,57.46,57.52,57.46,57.51,13388.0,52.2733,52.3278,52.2733,52.3188,13388.0
2016-04-21 14:00:00,57.5,57.5,57.45,57.46,16594.0,52.3097,52.3097,52.2642,52.2733,16594.0
2016-04-21 14:05:00,57.45,57.49,57.39,57.4,26140.0,52.2642,52.3006,52.2096,52.2187,26140.0
2016-04-21 14:10:00,57.39,57.44,57.38,57.43,14182.0,52.2096,52.2551,52.2005,52.246,14182.0
2016-04-21 14:15:00,57.44,57.44,57.38,57.41,11812.0,52.2551,52.2551,52.2005,52.2278,11812.0
2016-04-21 14:20:00,57.42,57.49,57.42,57.48,11734.0,52.2369,52.3006,52.2369,52.2915,11734.0
2016-04-21 14:25:00,57.48,57.51,57.47,57.48,9594.0,52.2915,52.3188,52.2824,52.2915,9594.0
2016-04-21 14:30:00,57.48,57.48,57.42,57.44,12205.0,52.2915,52.2915,52.2369,52.2551,12205.0
2016-04-21 14:35:00,57.45,57.49,57.44,57.45,21874.0,52.2642,52.3006,52.2551,52.2642,21874.0
2016-04-21 14:40:00,57.44,57.49,57.42,57.47,21389.0,52.2551,52.3006,52.2369,52.2824,21389.0
2016-04-21 14:45:00,57.47,57.52,57.46,57.52,26102.0,52.2824,52.3278,52.2733,52.3278,26102.0
2016-04-21 14:50:00,57.53,57.54,57.5,57.5,8732.0,52.3369,52.346,52.3097,52.3097,8732.0
2016-04-21 14:55:00,57.5,57.51,57.45,57.48,14788.0,52.3097,52.3188,52.2642,52.2915,14788.0
2016-04-21 15:00:00,57.47,57.55,57.47,57.53,12973.0,52.2824,52.3551,52.2824,52.3369,12973.0
2016-04-21 15:05:00,57.53,57.54,57.46,57.46,31698.0,52.3369,52.346,52.2733,52.2733,31698.0
2016-04-21 15:10:00,57.46,57.53,57.46,57.5,23190.0,52.2733,52.3369,52.2733,52.3097,23190.0
2016-04-21 15:15:00,57.5,57.51,57.42,57.42,40648.0,52.3097,52.3188,52.2369,52.2369,40648.0
2016-04-21 15:20:00,57.43,57.44,57.4,57.41,19746.0,52.246,52.2551,52.2187,52.2278,19746.0
2016-04-21 15:25:00,57.41,57.44,57.39,57.4,30242.0,52.2278,52.2551,52.2096,52.2187,30242.0
2016-04-21 15:30:00,57.4,57.43,57.4,57.43,26070.0,52.2187,52.246,52.2187,52.246,26070.0
2016-04-21 15:35:00,57.42,57.44,57.36,57.37,28021.0,52.2369,52.2551,52.1823,52.1914,28021.0
2016-04-21 15:40:00,57.37,57.43,57.36,57.39,60792.0,52.1914,52.246,52.1823,52.2096,60792.0
2016-04-21 15:45:00,57.4,57.4,57.32,57.34,88524.0,52.2187,52.2187,52.1459,52.1641,88524.0
2016-04-21 15:50:00,57.33,57.33,57.22,57.28,148425.0,52.155,52.155,52.0549,52.1095,148425.0
2016-04-21 15:55:00,57.28,57.29,57.21,57.25,186910.0,52.1095,52.1186,52.0458,52.0822,186910.0
2016-04-22 09:30:00,57.17,57.32,57.05,57.2,40988.0,52.0094,52.1459,51.9003,52.0367,40988.0
2016-04-22 09:35:00,57.21,57.39,57.14,57.16,18550.0,52.0458,52.2096,51.9821,52.0003,18550.0
2016-04-22 09:40:00,57.1,57.11,56.92,57.07,20696.0,51.9458,51.9549,51.782,51.9185,20696.0
2016-04-22 09:45:00,57.09,57.13,56.97,57.03,24191.0,51.9367,51.9731,51.8275,51.8821,24191.0
2016-04-22 09:50:00,57.0,57.12,56.98,57.06,14413.0,51.8548,51.964,51.8366,51.9094,14413.0
2016-04-22 09:55:00,57.11,57.21,57.1,57.21,5343.0,51.9549,52.0458,51.9458,52.0458,5343.0
2016-04-22 10:00:00,57.18,57.33,57.12,57.14,8868.0,52.0185,52.155,51.964,51.9821,8868.0
2016-04-22 10:05:00,57.13,57.15,57.07,57.1,12491.0,51.9731,51.9912,51.9185,51.9458,12491.0
2016-04-22 10:10:00,57.08,57.18,57.01,57.06,18719.0,51.9276,52.0185,51.8639,51.9094,18719.0
2016-04-22 10:15:00,57.04,57.05,56.9,56.9,10295.0,51.8912,51.9003,51.7638,51.7638,10295.0
2016-04-22 10:20:00,56.89,56.91,56.82,56.83,17399.0,51.7547,51.7729,51.691,51.7001,17399.0
2016-04-22 10:25:00,56.82,56.83,56.7,56.79,40419.0,51.691,51.7001,51.5819,51.6637,40419.0
2016-04-22 10:30:00,56.78,56.85,56.75,56.75,8955.0,51.6546,51.7183,51.6274,51.6274,8955.0
2016-04-22 10:35:00,56.75,56.82,56.74,56.74,35820.0,51.6274,51.691,51.6183,51.6183,35820.0
2016-04-22 10:40:00,56.73,56.75,56.68,56.71,27863.0,51.6092,51.6274,51.5637,51.591,27863.0
2016-04-22 10:45:00,56.7,56.72,56.55,56.58,32309.0,51.5819,51.6001,51.4454,51.4727,32309.0
2016-04-22 10:50:00,56.57,56.59,56.52,56.55,25277.0,51.4636,51.4818,51.4181,51.4454,25277.0
2016-04-22 10:55:00,56.54,56.69,56.5,56.69,24121.0,51.4363,51.5728,51.3999,51.5728,24121.0
2016-04-22 11:00:00,56.7,56.7,56.56,56.6,63005.0,51.5819,51.5819,51.4545,51.4909,63005.0
2016-04-22 11:05:00,56.59,56.61,56.52,56.58,21732.0,51.4818,51.5,51.4181,51.4727,21732.0
2016-04-22 11:10:00,56.53,56.6,56.52,56.55,63645.0,51.4272,51.4909,51.4181,51.4454,63645.0
2016-04-22 11:15:00,56.55,56.58,56.53,56.57,7416.0,51.4454,51.4727,51.4272,51.4636,7416.0
2016-04-22 11:20:00,56.58,56.63,56.54,56.59,13996.0,51.4727,51.5182,51.4363,51.4818,13996.0
2016-04-22 11:25:00,56.58,56.59,56.53,56.58,18601.0,51.4727,51.4818,51.4272,51.4727,18601.0
2016-04-22 11:30:00,56.6,56.73,56.58,56.72,17972.0,51.4909,51.6092,51.4727,51.6001,17972.0
2016-04-22 11:35:00,56.74,56.75,56.71,56.75,9413.0,51.6183,51.6274,51.591,51.6274,9413.0
2016-04-22 11:40:00,56.76,56.79,56.74,56.79,14077.0,51.6365,51.6637,51.6183,51.6637,14077.0
2016-04-22 11:45:00,56.79,56.79,56.63,56.67,40028.0,51.6637,51.6637,51.5182,51.5546,40028.0
2016-04-22 11:50:00,56.67,56.73,56.55,56.7,43617.0,51.5546,51.6092,51.4454,51.5819,43617.0
2016-04-22 11:55:00,56.71,56.74,56.68,56.74,6732.0,51.591,51.6183,51.5637,51.6183,6732.0
2016-04-22 12:00:00,56.75,56.77,56.69,56.74,15706.0,51.6274,51.6455,51.5728,51.6183,15706.0
2016-04-22 12:05:00,56.73,56.78,56.71,56.78,5956.0,51.6092,51.6546,51.591,51.6546,5956.0
2016-04-22 12:10:00,56.78,56.79,56.69,56.7,9683.0,51.6546,51.6637,51.5728,51.5819,9683.0
2016-04-22 12:15:00,56.7,56.74,56.67,56.73,5350.0,51.5819,51.6183,51.5546,51.6092,5350.0
2016-04-22 12:20:00,56.73,56.73,56.66,56.7,5985.0,51.6092,51.6092,51.5455,51.5819,5985.0
2016-04-22 12:25:00,56.7,56.72,56.66,56.67,8002.0,51.5819,51.6001,51.5455,51.5546,8002.0
2016-04-22 12:30:00,56.66,56.71,56.64,56.69,6432.0,51.5455,51.591,51.5273,51.5728,6432.0
2016-04-22 12:35:00,56.68,56.76,56.66,56.76,5200.0,51.5637,51.6365,51.5455,51.6365,5200.0
2016-04-22 12:40:00,56.76,56.82,56.76,56.81,3300.0,51.6365,51.691,51.6365,51.6819,3300.0
2016-04-22 12:45:00,56.77,56.77,56.69,56.74,9698.0,51.6455,51.6455,51.5728,51.6183,9698.0
2016-04-22 12:50:00,56.78,56.83,56.76,56.83,21678.0,51.6546,51.7001,51.6365,51.7001,21678.0
2016-04-22 12:55:00,56.82,56.84,56.78,56.78,15000.0,51.691,51.7092,51.6546,51.6546,15000.0
2016-04-22 13:00:00,56.8,56.87,56.76,56.85,31838.0,51.6728,51.7365,51.6365,51.7183,31838.0
2016-04-22 13:05:00,56.85,56.85,56.79,56.82,8969.0,51.7183,51.7183,51.6637,51.691,8969.0
2016-04-22 13:10:00,56.82,56.87,56.81,56.83,11578.0,51.691,51.7365,51.6819,51.7001,11578.0
2016-04-22 13:15:00,56.83,56.83,56.72,56.75,8631.0,51.7001,51.7001,51.6001,51.6274,8631.0
2016-04-22 13:20:00,56.74,56.74,56.66,56.68,11500.0,51.6183,51.6183,51.5455,51.5637,11500.0
2016-04-22 13:25:00,56.7,56.71,56.64,56.65,7057.0,51.5819,51.591,51.5273,51.5364,7057.0
2016-04-22 13:30:00,56.64,56.7,56.6,56.69,5338.0,51.5273,51.5819,51.4909,51.5728,5338.0
2016-04-22 13:35:00,56.68,56.7,56.64,56.65,11177.0,51.5637,51.5819,51.5273,51.5364,11177.0
2016-04-22 13:40:00,56.64,56.73,56.64,56.72,22487.0,51.5273,51.6092,51.5273,51.6001,22487.0
2016-04-22 13:45:00,56.71,56.74,56.7,56.7,16470.0,51.591,51.6183,51.5819,51.5819,16470.0
2016-04-22 13:50:00,56.7,56.72,56.68,56.69,23349.0,51.5819,51.6001,51.5637,51.5728,23349.0
2016-04-22 13:55:00,56.7,56.71,56.68,56.69,8298.0,51.5819,51.591,51.5637,51.5728,8298.0
2016-04-22 14:00:00,56.69,56.76,56.69,56.75,12506.0,51.5728,51.6365,51.5728,51.6274,12506.0
2016-04-22 14:05:00,56.75,56.77,56.75,56.77,7540.0,51.6274,51.6455,51.6274,51.6455,7540.0
2016-04-22 14:10:00,56.77,56.78,56.67,56.68,12988.0,51.6455,51.6546,51.5546,51.5637,12988.0
2016-04-22 14:15:00,56.67,56.74,56.66,56.73,12930.0,51.5546,51.6183,51.5455,51.6092,12930.0
2016-04-22 14:20:00,56.72,56.79,56.7,56.78,16168.0,51.6001,51.6637,51.5819,51.6546,16168.0
2016-04-22 14:25:00,56.8,56.82,56.76,56.78,12022.0,51.6728,51.691,51.6365,51.6546,12022.0
2016-04-22 14:30:00,56.79,56.8,56.7,56.72,9776.0,51.6637,51.6728,51.5819,51.6001,9776.0
2016-04-22 14:35:00,56.71,56.77,56.7,56.76,23350.0,51.591,51.6455,51.5819,51.6365,23350.0
2016-04-22 14:40:00,56.78,56.8,56.75,56.8,15436.0,51.6546,51.6728,51.6274,51.6728,15436.0
2016-04-22 14:45:00,56.8,56.82,56.78,56.79,11405.0,51.6728,51.691,51.6546,51.6637,11405.0
2016-04-22 14:50:00,56.78,56.79,56.73,56.76,18921.0,51.6546,51.6637,51.6092,51.6365,18921.0
2016-04-22 14:55:00,56.77,56.83,56.77,56.83,11180.0,51.6455,51.7001,51.6455,51.7001,11180.0
2016-04-22 15:00:00,56.84,56.89,56.83,56.88,66981.0,51.7092,51.7547,51.7001,51.7456,66981.0
2016-04-22 15:05:00,56.89,56.92,56.85,56.92,39339.0,51.7547,51.782,51.7183,51.782,39339.0
2016-04-22 15:10:00,56.92,56.95,56.9,56.91,56471.0,51.782,51.8093,51.7638,51.7729,56471.0
2016-04-22 15:15:00,56.9,56.92,56.78,56.8,39438.0,51.7638,51.782,51.6546,51.6728,39438.0
2016-04-22 15:20:00,56.8,56.83,56.74,56.81,39438.0,51.6728,51.7001,51.6183,51.6819,39438.0
2016-04-22 15:25:00,56.8,56.85,56.76,56.8,64975.0,51.6728,51.7183,51.6365,51.6728,64975.0
2016-04-22 15:30:00,56.8,56.81,56.73,56.73,20620.0,51.6728,51.6819,51.6092,51.6092,20620.0
2016-04-22 15:35:00,56.73,56.78,56.73,56.74,30721.0,51.6092,51.6546,51.6092,51.6183,30721.0
2016-04-22 15:40:00,56.75,56.78,56.7,56.7,37973.0,51.6274,51.6546,51.5819,51.5819,37973.0
2016-04-22 15:45:00,56.71,56.75,56.68,56.69,55478.0,51.591,51.6274,51.5637,51.5728,55478.0
2016-04-22 15:50:00,56.68,56.71,56.67,56.67,72809.0,51.5637,51.591,51.5546,51.5546,72809.0
2016-04-22 15:55:00,56.68,56.71,56.63,56.67,144474.0,51.5637,51.591,51.5182,51.5546,144474.0
2016-04-25 09:30:00,56.69,56.72,56.45,56.54,38670.0,51.5728,51.6001,51.3544,51.4363,38670.0
2016-04-25 09:35:00,56.55,56.55,56.41,56.41,7523.0,51.4454,51.4454,51.318,51.318,7523.0
2016-04-25 09:40:00,56.42,56.43,56.14,56.15,30539.0,51.3271,51.3362,51.0724,51.0815,30539.0
2016-04-25 09:45:00,56.19,56.44,56.19,56.39,32511.0,51.1179,51.3453,51.1179,51.2998,32511.0
2016-04-25 09:50:00,56.4,56.46,56.31,56.46,12341.0,51.3089,51.3635,51.2271,51.3635,12341.0
2016-04-25 09:55:00,56.48,56.54,56.4,56.41,12120.0,51.3817,51.4363,51.3089,51.318,12120.0
2016-04-25 10:00:00,56.42,56.56,56.42,56.5,6219.0,51.3271,51.4545,51.3271,51.3999,6219.0
2016-04-25 10:05:00,56.48,56.55,56.41,56.48,37782.0,51.3817,51.4454,51.318,51.3817,37782.0
2016-04-25 10:10:00,56.48,56.57,56.47,56.54,9297.0,51.3817,51.4636,51.3726,51.4363,9297.0
2016-04-25 10:15:00,56.55,56.57,56.46,56.49,20931.0,51.4454,51.4636,51.3635,51.3908,20931.0
2016-04-25 10:20:00,56.49,56.49,56.42,56.45,7904.0,51.3908,51.3908,51.3271,51.3544,7904.0
2016-04-25 10:25:00,56.47,56.55,56.4,56.55,13530.0,51.3726,51.4454,51.3089,51.4454,13530.0
2016-04-25 10:30:00,56.56,56.59,56.48,56.52,14058.0,51.4545,51.4818,51.3817,51.4181,14058.0
2016-04-25 10:35:00,56.57,56.59,56.54,56.55,3600.0,51.4636,51.4818,51.4363,51.4454,3600.0
2016-04-25 10:40:00,56.58,56.62,56.48,56.57,49735.0,51.4727,51.5091,51.3817,51.4636,49735.0
2016-04-25 10:45:00,56.58,56.61,56.5,56.5,18040.0,51.4727,51.5,51.3999,51.3999,18040.0
2016-04-25 10:50:00,56.52,56.57,56.49,56.57,14133.0,51.4181,51.4636,51.3908,51.4636,14133.0
2016-04-25 10:55:00,56.59,56.6,56.55,56.57,11407.0,51.4818,51.4909,51.4454,51.4636,11407.0
2016-04-25 11:00:00,56.57,56.61,56.5,56.51,13064.0,51.4636,51.5,51.3999,51.409,13064.0
2016-04-25 11:05:00,56.51,56.6,56.5,56.55,60643.0,51.409,51.4909,51.3999,51.4454,60643.0
2016-04-25 11:10:00,56.55,56.61,56.54,56.6,5749.0,51.4454,51.5,51.4363,51.4909,5749.0
2016-04-25 11:15:00,56.61,56.71,56.61,56.67,30235.0,51.5,51.591,51.5,51.5546,30235.0
2016-04-25 11:20:00,56.68,56.82,56.67,56.76,11682.0,51.5637,51.691,51.5546,51.6365,11682.0
2016-04-25 11:25:00,56.77,56.78,56.68,56.71,10532.0,51.6455,51.6546,51.5637,51.591,10532.0
2016-04-25 11:30:00,56.73,56.75,56.68,56.75,14163.0,51.6092,51.6274,51.5637,51.6274,14163.0
2016-04-25 11:35:00,56.75,56.78,56.72,56.72,13423.0,51.6274,51.6546,51.6001,51.6001,13423.0
2016-04-25 11:40:00,56.72,56.79,56.72,56.79,19005.0,51.6001,51.6637,51.6001,51.6637,19005.0
2016-04-25 11:45:00,56.78,56.84,56.74,56.75,13464.0,51.6546,51.7092,51.6183,51.6274,13464.0
2016-04-25 11:50:00,56.75,56.82,56.75,56.78,24200.0,51.6274,51.691,51.6274,51.6546,24200.0
2016-04-25 11:55:00,56.77,56.77,56.67,56.68,18618.0,51.6455,51.6455,51.5546,51.5637,18618.0
2016-04-25 12:00:00,56.68,56.74,56.66,56.67,11154.0,51.5637,51.6183,51.5455,51.5546,11154.0
2016-04-25 12:05:00,56.66,56.72,56.63,56.67,26639.0,51.5455,51.6001,51.5182,51.5546,26639.0
2016-04-25 12:10:00,56.66,56.7,56.61,56.63,22695.0,51.5455,51.5819,51.5,51.5182,22695.0
2016-04-25 12:15:00,56.62,56.68,56.6,56.66,12454.0,51.5091,51.5637,51.4909,51.5455,12454.0
2016-04-25 12:20:00,56.65,56.74,56.65,56.66,47423.0,51.5364,51.6183,51.5364,51.5455,47423.0
2016-04-25 12:25:00,56.66,56.75,56.64,56.75,10317.0,51.5455,51.6274,51.5273,51.6274,10317.0
2016-04-25 12:30:00,56.75,56.75,56.7,56.72,8750.0,51.6274,51.6274,51.5819,51.6001,8750.0
2016-04-25 12:35:00,56.72,56.73,56.65,56.73,5983.0,51.6001,51.6092,51.5364,51.6092,5983.0
2016-04-25 12:40:00,56.75,56.76,56.72,56.73,5802.0,51.6274,51.6365,51.6001,51.6092,5802.0
2016-04-25 12:45:00,56.74,56.77,56.72,56.76,5300.0,51.6183,51.6455,51.6001,51.6365,5300.0
2016-04-25 12:50:00,56.76,56.9,56.76,56.89,50516.0,51.6365,51.7638,51.6365,51.7547,50516.0
2016-04-25 12:55:00,56.9,56.96,56.9,56.94,10059.0,51.7638,51.8184,51.7638,51.8002,10059.0
2016-04-25 13:00:00,56.96,57.09,56.96,57.06,12862.0,51.8184,51.9367,51.8184,51.9094,12862.0
2016-04-25 13:05:00,57.05,57.09,57.04,57.09,14625.0,51.9003,51.9367,51.8912,51.9367,14625.0
2016-04-25 13:10:00,57.09,57.1,57.04,57.09,13400.0,51.9367,51.9458,51.8912,51.9367,13400.0
2016-04-25 13:15:00,57.09,57.09,56.99,57.06,13034.0,51.9367,51.9367,51.8457,51.9094,13034.0
2016-04-25 13:20:00,57.06,57.09,56.99,57.0,10510.0,51.9094,51.9367,51.8457,51.8548,10510.0
2016-04-25 13:25:00,57.01,57.04,56.99,57.02,5090.0,51.8639,51.8912,51.8457,51.873,5090.0
2016-04-25 13:30:00,57.01,57.01,56.95,56.95,6212.0,51.8639,51.8639,51.8093,51.8093,6212.0
2016-04-25 13:35:00,56.95,57.0,56.94,56.99,7825.0,51.8093,51.8548,51.8002,51.8457,7825.0
2016-04-25 13:40:00,57.0,57.02,56.95,56.96,12913.0,51.8548,51.873,51.8093,51.8184,12913.0
2016-04-25 13:45:00,56.94,57.02,56.93,57.02,3207.0,51.8002,51.873,51.7911,51.873,3207.0
2016-04-25 13:50:00,57.03,57.04,57.0,57.04,31245.0,51.8821,51.8912,51.8548,51.8912,31245.0
2016-04-25 13:55:00,57.04,57.05,57.01,57.01,6267.0,51.8912,51.9003,51.8639,51.8639,6267.0
2016-04-25 14:00:00,57.0,57.06,56.99,57.02,7378.0,51.8548,51.9094,51.8457,51.873,7378.0
2016-04-25 14:05:00,57.02,57.02,56.94,57.01,47359.0,51.873,51.873,51.8002,51.8639,47359.0
2016-04-25 14:10:00,57.02,57.02,56.98,57.01,15835.0,51.873,51.873,51.8366,51.8639,15835.0
2016-04-25 14:15:00,57.01,57.04,57.0,57.01,16037.0,51.8639,51.8912,51.8548,51.8639,16037.0
2016-04-25 14:20:00,57.02,57.07,57.01,57.04,12073.0,51.873,51.9185,51.8639,51.8912,12073.0
2016-04-25 14:25:00,57.05,57.12,57.04,57.12,10556.0,51.9003,51.964,51.8912,51.964,10556.0
2016-04-25 14:30:00,57.11,57.11,57.03,57.03,11352.0,51.9549,51.9549,51.8821,51.8821,11352.0
2016-04-25 14:35:00,57.03,57.05,57.01,57.03,46688.0,51.8821,51.9003,51.8639,51.8821,46688.0
2016-04-25 14:40:00,57.04,57.07,57.03,57.04,30296.0,51.8912,51.9185,51.8821,51.8912,30296.0
2016-04-25 14:45:00,57.03,57.04,56.99,57.0,9170.0,51.8821,51.8912,51.8457,51.8548,9170.0
2016-04-25 14:50:00,56.99,57.03,56.99,57.01,11687.0,51.8457,51.8821,51.8457,51.8639,11687.0
2016-04-25 14:55:00,57.01,57.06,56.99,57.03,16819.0,51.8639,51.9094,51.8457,51.8821,16819.0
2016-04-25 15:00:00,57.04,57.04,56.98,56.98,38860.0,51.8912,51.8912,51.8366,51.8366,38860.0
2016-04-25 15:05:00,56.97,56.98,56.91,56.92,12221.0,51.8275,51.8366,51.7729,51.782,12221.0
2016-04-25 15:10:00,56.92,56.99,56.92,56.93,23955.0,51.782,51.8457,51.782,51.7911,23955.0
2016-04-25 15:15:00,56.92,56.94,56.9,56.93,48920.0,51.782,51.8002,51.7638,51.7911,48920.0
2016-04-25 15:20:00,56.94,56.96,56.91,56.96,37814.0,51.8002,51.8184,51.7729,51.8184,37814.0
2016-04-25 15:25:00,56.96,56.96,56.91,56.95,32231.0,51.8184,51.8184,51.7729,51.8093,32231.0
2016-04-25 15:30:00,56.95,56.97,56.92,56.94,13411.0,51.8093,51.8275,51.782,51.8002,13411.0
2016-04-25 15:35:00,56.94,56.96,56.91,56.94,33347.0,51.8002,51.8184,51.7729,51.8002,33347.0
2016-04-25 15:40:00,56.95,56.95,56.85,56.85,40147.0,51.8093,51.8093,51.7183,51.7183,40147.0
2016-04-25 15:45:00,56.86,56.9,56.86,56.9,23497.0,51.7274,51.7638,51.7274,51.7638,23497.0
2016-04-25 15:50:00,56.91,56.94,56.87,56.89,51831.0,51.7729,51.8002,51.7365,51.7547,51831.0
2016-04-25 15:55:00,56.9,57.01,56.89,57.0,163654.0,51.7638,51.8639,51.7547,51.8548,163654.0
2016-04-26 09:30:00,57.13,57.13,56.87,57.07,46323.0,51.9731,51.9731,51.7365,51.9185,46323.0
2016-04-26 09:35:00,57.08,57.14,56.92,57.11,13679.0,51.9276,51.9821,51.782,51.9549,13679.0
2016-04-26 09:40:00,57.14,57.3,57.07,57.07,15342.0,51.9821,52.1277,51.9185,51.9185,15342.0
2016-04-26 09:45:00,57.11,57.22,57.08,57.12,17893.0,51.9549,52.0549,51.9276,51.964,17893.0
2016-04-26 09:50:00,57.15,57.43,57.13,57.39,12966.0,51.9912,52.246,51.9731,52.2096,12966.0
2016-04-26 09:55:00,57.36,57.46,57.33,57.41,17130.0,52.1823,52.2733,52.155,52.2278,17130.0
2016-04-26 10:00:00,57.44,57.44,57.31,57.4,16719.0,52.2551,52.2551,52.1368,52.2187,16719.0
2016-04-26 10:05:00,57.41,57.48,57.29,57.35,11216.0,52.2278,52.2915,52.1186,52.1732,11216.0
2016-04-26 10:10:00,57.32,57.34,57.27,57.29,27451.0,52.1459,52.1641,52.1004,52.1186,27451.0
2016-04-26 10:15:00,57.29,57.48,57.28,57.39,19322.0,52.1186,52.2915,52.1095,52.2096,19322.0
2016-04-26 10:20:00,57.38,57.44,57.31,57.36,8600.0,52.2005,52.2551,52.1368,52.1823,8600.0
2016-04-26 10:25:00,57.33,57.39,57.3,57.37,29864.0,52.155,52.2096,52.1277,52.1914,29864.0
2016-04-26 10:30:00,57.36,57.37,57.26,57.35,24369.0,52.1823,52.1914,52.0913,52.1732,24369.0
2016-04-26 10:35:00,57.33,57.36,57.28,57.32,22779.0,52.155,52.1823,52.1095,52.1459,22779.0
2016-04-26 10:40:00,57.31,57.42,57.31,57.39,17783.0,52.1368,52.2369,52.1368,52.2096,17783.0
2016-04-26 10:45:00,57.39,57.51,57.35,57.5,12000.0,52.2096,52.3188,52.1732,52.3097,12000.0
2016-04-26 10:50:00,57.5,57.5,57.4,57.42,10753.0,52.3097,52.3097,52.2187,52.2369,10753.0
2016-04-26 10:55:00,57.38,57.45,57.34,57.35,27325.0,52.2005,52.2642,52.1641,52.1732,27325.0
2016-04-26 11:00:00,57.32,57.41,57.32,57.33,17927.0,52.1459,52.2278,52.1459,52.155,17927.0
2016-04-26 11:05:00,57.33,57.38,57.3,57.33,16568.0,52.155,52.2005,52.1277,52.155,16568.0
2016-04-26 11:10:00,57.32,57.46,57.32,57.41,18766.0,52.1459,52.2733,52.1459,52.2278,18766.0
2016-04-26 11:15:00,57.41,57.56,57.41,57.56,12710.0,52.2278,52.3642,52.2278,52.3642,12710.0
2016-04-26 11:20:00,57.56,57.72,57.56,57.68,22224.0,52.3642,52.5098,52.3642,52.4734,22224.0
2016-04-26 11:25:00,57.71,57.84,57.66,57.73,19097.0,52.5007,52.619,52.4552,52.5189,19097.0
2016-04-26 11:30:00,57.72,57.76,57.58,57.59,11000.0,52.5098,52.5462,52.3824,52.3915,11000.0
2016-04-26 11:35:00,57.57,57.65,57.57,57.62,7300.0,52.3733,52.4461,52.3733,52.4188,7300.0
2016-04-26 11:40:00,57.63,57.66,57.51,57.54,21748.0,52.4279,52.4552,52.3188,52.346,21748.0
2016-04-26 11:45:00,57.54,57.56,57.47,57.56,8185.0,52.346,52.3642,52.2824,52.3642,8185.0
2016-04-26 11:50:00,57.57,57.64,57.54,57.56,7646.0,52.3733,52.437,52.346,52.3642,7646.0
2016-04-26 11:55:00,57.57,57.59,57.51,57.52,6657.0,52.3733,52.3915,52.3188,52.3278,6657.0
2016-04-26 12:00:00,57.54,57.56,57.51,57.52,6305.0,52.346,52.3642,52.3188,52.3278,6305.0
2016-04-26 12:05:00,57.53,57.58,57.51,57.57,3900.0,52.3369,52.3824,52.3188,52.3733,3900.0
2016-04-26 12:10:00,57.57,57.6,57.55,57.56,8761.0,52.3733,52.4006,52.3551,52.3642,8761.0
2016-04-26 12:15:00,57.57,57.57,57.49,57.55,7168.0,52.3733,52.3733,52.3006,52.3551,7168.0
2016-04-26 12:20:00,57.54,57.56,57.44,57.45,7652.0,52.346,52.3642,52.2551,52.2642,7652.0
2016-04-26 12:25:00,57.45,57.52,57.43,57.52,3500.0,52.2642,52.3278,52.246,52.3278,3500.0
2016-04-26 12:30:00,57.51,57.55,57.46,57.52,6562.0,52.3188,52.3551,52.2733,52.3278,6562.0
2016-04-26 12:35:00,57.56,57.6,57.49,57.54,4359.0,52.3642,52.4006,52.3006,52.346,4359.0
2016-04-26 12:40:00,57.55,57.67,57.55,57.65,6300.0,52.3551,52.4643,52.3551,52.4461,6300.0
2016-04-26 12:45:00,57.68,57.68,57.57,57.6,9576.0,52.4734,52.4734,52.3733,52.4006,9576.0
2016-04-26 12:50:00,57.6,57.64,57.58,57.58,3517.0,52.4006,52.437,52.3824,52.3824,3517.0
2016-04-26 12:55:00,57.56,57.62,57.55,57.61,23435.0,52.3642,52.4188,52.3551,52.4097,23435.0
2016-04-26 13:00:00,57.62,57.67,57.59,57.59,26087.0,52.4188,52.4643,52.3915,52.3915,26087.0
2016-04-26 13:05:00,57.59,57.6,57.54,57.57,8714.0,52.3915,52.4006,52.346,52.3733,8714.0
2016-04-26 13:10:00,57.56,57.57,57.51,57.54,6528.0,52.3642,52.3733,52.3188,52.346,6528.0
2016-04-26 13:15:00,57.53,57.66,57.49,57.66,13544.0,52.3369,52.4552,52.3006,52.4552,13544.0
2016-04-26 13:20:00,57.67,57.67,57.53,57.53,15771.0,52.4643,52.4643,52.3369,52.3369,15771.0
2016-04-26 13:25:00,57.53,57.56,57.5,57.52,7985.0,52.3369,52.3642,52.3097,52.3278,7985.0
2016-04-26 13:30:00,57.52,57.57,57.51,57.54,9938.0,52.3278,52.3733,52.3188,52.346,9938.0
2016-04-26 13:35:00,57.53,57.61,57.49,57.6,9647.0,52.3369,52.4097,52.3006,52.4006,9647.0
2016-04-26 13:40:00,57.6,57.6,57.42,57.49,12242.0,52.4006,52.4006,52.2369,52.3006,12242.0
2016-04-26 13:45:00,57.47,57.5,57.43,57.47,5305.0,52.2824,52.3097,52.246,52.2824,5305.0
2016-04-26 13:50:00,57.49,57.5,57.44,57.48,18932.0,52.3006,52.3097,52.2551,52.2915,18932.0
2016-04-26 13:55:00,57.49,57.55,57.49,57.5,3514.0,52.3006,52.3551,52.3006,52.3097,3514.0
2016-04-26 14:00:00,57.49,57.54,57.49,57.52,4292.0,52.3006,52.346,52.3006,52.3278,4292.0
2016-04-26 14:05:00,57.52,57.53,57.44,57.49,11613.0,52.3278,52.3369,52.2551,52.3006,11613.0
2016-04-26 14:10:00,57.47,57.55,57.47,57.55,7930.0,52.2824,52.3551,52.2824,52.3551,7930.0
2016-04-26 14:15:00,57.56,57.61,57.54,57.6,7235.0,52.3642,52.4097,52.346,52.4006,7235.0
2016-04-26 14:20:00,57.58,57.58,57.52,57.55,7624.0,52.3824,52.3824,52.3278,52.3551,7624.0
2016-04-26 14:25:00,57.53,57.56,57.45,57.46,8223.0,52.3369,52.3642,52.2642,52.2733,8223.0
2016-04-26 14:30:00,57.45,57.55,57.45,57.54,8501.0,52.2642,52.3551,52.2642,52.346,8501.0
2016-04-26 14:35:00,57.53,57.61,57.52,57.6,11888.0,52.3369,52.4097,52.3278,52.4006,11888.0
2016-04-26 14:40:00,57.6,57.6,57.54,57.56,9030.0,52.4006,52.4006,52.346,52.3642,9030.0
2016-04-26 14:45:00,57.55,57.58,57.53,57.56,15548.0,52.3551,52.3824,52.3369,52.3642,15548.0
2016-04-26 14:50:00,57.55,57.56,57.53,57.54,11183.0,52.3551,52.3642,52.3369,52.346,11183.0
2016-04-26 14:55:00,57.55,57.56,57.5,57.55,26417.0,52.3551,52.3642,52.3097,52.3551,26417.0
2016-04-26 15:00:00,57.55,57.59,57.53,57.57,9641.0,52.3551,52.3915,52.3369,52.3733,9641.0
2016-04-26 15:05:00,57.57,57.59,57.52,57.53,12264.0,52.3733,52.3915,52.3278,52.3369,12264.0
2016-04-26 15:10:00,57.53,57.56,57.45,57.48,40581.0,52.3369,52.3642,52.2642,52.2915,40581.0
2016-04-26 15:15:00,57.47,57.56,57.47,57.52,23101.0,52.2824,52.3642,52.2824,52.3278,23101.0
2016-04-26 15:20:00,57.5,57.52,57.44,57.47,17887.0,52.3097,52.3278,52.2551,52.2824,17887.0
2016-04-26 15:25:00,57.48,57.54,57.47,57.52,12145.0,52.2915,52.346,52.2824,52.3278,12145.0
2016-04-26 15:30:00,57.53,57.61,57.52,57.58,16164.0,52.3369,52.4097,52.3278,52.3824,16164.0
2016-04-26 15:35:00,57.58,57.61,57.55,57.6,50538.0,52.3824,52.4097,52.3551,52.4006,50538.0
2016-04-26 15:40:00,57.61,57.61,57.57,57.59,45016.0,52.4097,52.4097,52.3733,52.3915,45016.0
2016-04-26 15:45:00,57.59,57.64,57.54,57.54,35345.0,52.3915,52.437,52.346,52.346,35345.0
2016-04-26 15:50:00,57.55,57.61,57.53,57.6,30174.0,52.3551,52.4097,52.3369,52.4006,30174.0
2016-04-26 15:55:00,57.61,57.65,57.59,57.6,76627.0,52.4097,52.4461,52.3915,52.4006,76627.0
2016-04-27 09:30:00,57.59,57.6,57.13,57.28,32965.0,52.3915,52.4006,51.9731,52.1095,32965.0
2016-04-27 09:35:00,57.39,57.44,57.27,57.27,25370.0,52.2096,52.2551,52.1004,52.1004,25370.0
2016-04-27 09:40:00,57.29,57.38,57.26,57.33,15865.0,52.1186,52.2005,52.0913,52.155,15865.0
2016-04-27 09:45:00,57.35,57.56,57.35,57.56,26333.0,52.1732,52.3642,52.1732,52.3642,26333.0
2016-04-27 09:50:00,57.51,57.6,57.41,57.51,32302.0,52.3188,52.4006,52.2278,52.3188,32302.0
2016-04-27 09:55:00,57.51,57.72,57.46,57.72,15218.0,52.3188,52.5098,52.2733,52.5098,15218.0
2016-04-27 10:00:00,57.73,57.75,57.61,57.66,18495.0,52.5189,52.5371,52.4097,52.4552,18495.0
2016-04-27 10:05:00,57.68,57.69,57.61,57.66,16440.0,52.4734,52.4825,52.4097,52.4552,16440.0
2016-04-27 10:10:00,57.68,57.72,57.62,57.62,12265.0,52.4734,52.5098,52.4188,52.4188,12265.0
2016-04-27 10:15:00,57.62,57.77,57.62,57.71,14310.0,52.4188,52.5553,52.4188,52.5007,14310.0
2016-04-27 10:20:00,57.69,57.75,57.63,57.66,9600.0,52.4825,52.5371,52.4279,52.4552,9600.0
2016-04-27 10:25:00,57.67,57.68,57.58,57.68,7600.0,52.4643,52.4734,52.3824,52.4734,7600.0
2016-04-27 10:30:00,57.66,57.69,57.59,57.63,23969.0,52.4552,52.4825,52.3915,52.4279,23969.0
2016-04-27 10:35:00,57.63,57.63,57.54,57.54,19068.0,52.4279,52.4279,52.346,52.346,19068.0
2016-04-27 10:40:00,57.55,57.58,57.5,57.51,16035.0,52.3551,52.3824,52.3097,52.3188,16035.0
2016-04-27 10:45:00,57.54,57.58,57.48,57.53,14858.0,52.346,52.3824,52.2915,52.3369,14858.0
2016-04-27 10:50:00,57.54,57.61,57.53,57.59,8779.0,52.346,52.4097,52.3369,52.3915,8779.0
2016-04-27 10:55:00,57.6,57.7,57.59,57.7,13226.0,52.4006,52.4916,52.3915,52.4916,13226.0
2016-04-27 11:00:00,57.7,57.75,57.67,57.75,8481.0,52.4916,52.5371,52.4643,52.5371,8481.0
2016-04-27 11:05:00,57.74,57.79,57.71,57.73,11993.0,52.528,52.5735,52.5007,52.5189,11993.0
2016-04-27 11:10:00,57.71,57.72,57.62,57.65,5656.0,52.5007,52.5098,52.4188,52.4461,5656.0
2016-04-27 11:15:00,57.66,57.66,57.59,57.65,4818.0,52.4552,52.4552,52.3915,52.4461,4818.0
2016-04-27 11:20:00,57.65,57.65,57.55,57.56,8605.0,52.4461,52.4461,52.3551,52.3642,8605.0
2016-04-27 11:25:00,57.59,57.6,57.52,57.59,8047.0,52.3915,52.4006,52.3278,52.3915,8047.0
2016-04-27 11:30:00,57.6,57.63,57.56,57.62,9922.0,52.4006,52.4279,52.3642,52.4188,9922.0
2016-04-27 11:35:00,57.64,57.66,57.56,57.66,7595.0,52.437,52.4552,52.3642,52.4552,7595.0
2016-04-27 11:40:00,57.67,57.68,57.59,57.65,11633.0,52.4643,52.4734,52.3915,52.4461,11633.0
2016-04-27 11:45:00,57.65,57.67,57.6,57.64,8290.0,52.4461,52.4643,52.4006,52.437,8290.0
2016-04-27 11:50:00,57.65,57.67,57.56,57.58,12316.0,52.4461,52.4643,52.3642,52.3824,12316.0
2016-04-27 11:55:00,57.59,57.62,57.57,57.61,7358.0,52.3915,52.4188,52.3733,52.4097,7358.0
2016-04-27 12:00:00,57.61,57.67,57.61,57.64,5546.0,52.4097,52.4643,52.4097,52.437,5546.0
2016-04-27 12:05:00,57.63,57.63,57.55,57.59,10552.0,52.4279,52.4279,52.3551,52.3915,10552.0
2016-04-27 12:10:00,57.58,57.58,57.54,57.54,4915.0,52.3824,52.3824,52.346,52.346,4915.0
2016-04-27 12:15:00,57.54,57.54,57.5,57.54,5528.0,52.346,52.346,52.3097,52.346,5528.0
2016-04-27 12:20:00,57.54,57.66,57.53,57.64,8986.0,52.346,52.4552,52.3369,52.437,8986.0
2016-04-27 12:25:00,57.64,57.71,57.61,57.69,5825.0,52.437,52.5007,52.4097,52.4825,5825.0
2016-04-27 12:30:00,57.7,57.7,57.62,57.64,14900.0,52.4916,52.4916,52.4188,52.437,14900.0
2016-04-27 12:35:00,57.66,57.69,57.65,57.67,6260.0,52.4552,52.4825,52.4461,52.4643,6260.0
2016-04-27 12:40:00,57.68,57.7,57.64,57.68,19220.0,52.4734,52.4916,52.437,52.4734,19220.0
2016-04-27 12:45:00,57.69,57.74,57.66,57.74,12847.0,52.4825,52.528,52.4552,52.528,12847.0
2016-04-27 12:50:00,57.73,57.81,57.72,57.77,12325.0,52.5189,52.5917,52.5098,52.5553,12325.0
2016-04-27 12:55:00,57.78,57.83,57.77,57.81,8744.0,52.5644,52.6099,52.5553,52.5917,8744.0
2016-04-27 13:00:00,57.8,57.83,57.78,57.81,6335.0,52.5826,52.6099,52.5644,52.5917,6335.0
2016-04-27 13:05:00,57.82,57.83,57.78,57.83,23270.0,52.6008,52.6099,52.5644,52.6099,23270.0
2016-04-27 13:10:00,57.83,57.9,57.82,57.86,10202.0,52.6099,52.6735,52.6008,52.6372,10202.0
2016-04-27 13:15:00,57.84,57.87,57.82,57.83,7677.0,52.619,52.6463,52.6008,52.6099,7677.0
2016-04-27 13:20:00,57.82,57.82,57.78,57.79,11525.0,52.6008,52.6008,52.5644,52.5735,11525.0
2016-04-27 13:25:00,57.81,57.83,57.75,57.77,8501.0,52.5917,52.6099,52.5371,52.5553,8501.0
2016-04-27 13:30:00,57.77,57.83,57.76,57.8,17196.0,52.5553,52.6099,52.5462,52.5826,17196.0
2016-04-27 13:35:00,57.8,57.83,57.79,57.81,19078.0,52.5826,52.6099,52.5735,52.5917,19078.0
2016-04-27 13:40:00,57.81,57.85,57.8,57.83,13500.0,52.5917,52.6281,52.5826,52.6099,13500.0
2016-04-27 13:45:00,57.83,57.85,57.83,57.85,25992.0,52.6099,52.6281,52.6099,52.6281,25992.0
2016-04-27 13:50:00,57.85,57.91,57.84,57.89,53454.0,52.6281,52.6826,52.619,52.6644,53454.0
2016-04-27 13:55:00,57.9,57.9,57.82,57.83,27128.0,52.6735,52.6735,52.6008,52.6099,27128.0
2016-04-27 14:00:00,57.81,57.87,57.71,57.75,31390.0,52.5917,52.6463,52.5007,52.5371,31390.0
2016-04-27 14:05:00,57.77,57.94,57.75,57.93,59933.0,52.5553,52.7099,52.5371,52.7008,59933.0
2016-04-27 14:10:00,57.92,57.93,57.82,57.83,27126.0,52.6917,52.7008,52.6008,52.6099,27126.0
2016-04-27 14:15:00,57.83,57.93,57.81,57.93,21198.0,52.6099,52.7008,52.5917,52.7008,21198.0
2016-04-27 14:20:00,57.93,57.98,57.81,57.97,46197.0,52.7008,52.7463,52.5917,52.7372,46197.0
2016-04-27 14:25:00,57.97,58.14,57.95,58.03,43108.0,52.7372,52.8919,52.719,52.7918,43108.0
2016-04-27 14:30:00,58.03,58.05,57.92,57.98,29044.0,52.7918,52.81,52.6917,52.7463,29044.0
2016-04-27 14:35:00,57.98,57.99,57.9,57.93,12945.0,52.7463,52.7554,52.6735,52.7008,12945.0
2016-04-27 14:40:00,57.93,58.02,57.92,57.97,36290.0,52.7008,52.7827,52.6917,52.7372,36290.0
2016-04-27 14:45:00,57.95,58.02,57.91,57.99,14780.0,52.719,52.7827,52.6826,52.7554,14780.0
2016-04-27 14:50:00,58.0,58.04,57.96,58.01,12281.0,52.7645,52.8009,52.7281,52.7736,12281.0
2016-04-27 14:55:00,58.03,58.04,57.97,58.0,5312.0,52.7918,52.8009,52.7372,52.7645,5312.0
2016-04-27 15:00:00,58.0,58.14,57.99,58.11,15951.0,52.7645,52.8919,52.7554,52.8646,15951.0
2016-04-27 15:05:00,58.11,58.2,58.08,58.16,20576.0,52.8646,52.9465,52.8373,52.9101,20576.0
2016-04-27 15:10:00,58.15,58.21,58.12,58.17,20542.0,52.901,52.9556,52.8737,52.9192,20542.0
2016-04-27 15:15:00,58.18,58.26,58.16,58.24,14480.0,52.9283,53.001,52.9101,52.9829,14480.0
2016-04-27 15:20:00,58.23,58.29,58.23,58.28,23330.0,52.9738,53.0283,52.9738,53.0192,23330.0
2016-04-27 15:25:00,58.27,58.28,58.16,58.21,20791.0,53.0101,53.0192,52.9101,52.9556,20791.0
2016-04-27 15:30:00,58.22,58.27,58.22,58.25,32460.0,52.9647,53.0101,52.9647,52.992,32460.0
2016-04-27 15:35:00,58.24,58.29,58.22,58.27,37903.0,52.9829,53.0283,52.9647,53.0101,37903.0
2016-04-27 15:40:00,58.28,58.31,58.21,58.25,62246.0,53.0192,53.0465,52.9556,52.992,62246.0
2016-04-27 15:45:00,58.26,58.29,58.19,58.26,36422.0,53.001,53.0283,52.9374,53.001,36422.0
2016-04-27 15:50:00,58.26,58.3,58.18,58.2,40600.0,53.001,53.0374,52.9283,52.9465,40600.0
2016-04-27 15:55:00,58.19,58.23,58.15,58.21,101398.0,52.9374,52.9738,52.901,52.9556,101398.0
2016-04-28 09:30:00,57.99,58.17,57.66,57.67,32221.0,52.7554,52.9192,52.4552,52.4643,32221.0
2016-04-28 09:35:00,57.74,57.82,57.53,57.75,24705.0,52.528,52.6008,52.3369,52.5371,24705.0
2016-04-28 09:40:00,57.71,57.71,57.56,57.56,11965.0,52.5007,52.5007,52.3642,52.3642,11965.0
2016-04-28 09:45:00,57.58,57.65,57.45,57.65,22215.0,52.3824,52.4461,52.2642,52.4461,22215.0
2016-04-28 09:50:00,57.66,57.73,57.52,57.52,8123.0,52.4552,52.5189,52.3278,52.3278,8123.0
2016-04-28 09:55:00,57.55,57.76,57.54,57.67,11320.0,52.3551,52.5462,52.346,52.4643,11320.0
2016-04-28 10:00:00,57.7,57.8,57.61,57.79,13300.0,52.4916,52.5826,52.4097,52.5735,13300.0
2016-04-28 10:05:00,57.8,57.83,57.7,57.76,13800.0,52.5826,52.6099,52.4916,52.5462,13800.0
2016-04-28 10:10:00,57.72,57.91,57.72,57.83,12178.0,52.5098,52.6826,52.5098,52.6099,12178.0
2016-04-28 10:15:00,57.8,57.83,57.74,57.78,6559.0,52.5826,52.6099,52.528,52.5644,6559.0
2016-04-28 10:20:00,57.78,57.88,57.75,57.87,8416.0,52.5644,52.6554,52.5371,52.6463,8416.0
2016-04-28 10:25:00,57.87,57.89,57.82,57.83,10471.0,52.6463,52.6644,52.6008,52.6099,10471.0
2016-04-28 10:30:00,57.84,57.97,57.82,57.97,8653.0,52.619,52.7372,52.6008,52.7372,8653.0
2016-04-28 10:35:00,57.99,58.01,57.89,57.93,8390.0,52.7554,52.7736,52.6644,52.7008,8390.0
2016-04-28 10:40:00,57.92,57.92,57.85,57.91,7482.0,52.6917,52.6917,52.6281,52.6826,7482.0
2016-04-28 10:45:00,57.9,58.02,57.89,58.02,18274.0,52.6735,52.7827,52.6644,52.7827,18274.0
2016-04-28 10:50:00,58.02,58.03,57.94,57.96,12376.0,52.7827,52.7918,52.7099,52.7281,12376.0
2016-04-28 10:55:00,57.95,58.06,57.95,58.02,19556.0,52.719,52.8191,52.719,52.7827,19556.0
2016-04-28 11:00:00,58.02,58.05,57.97,58.05,19402.0,52.7827,52.81,52.7372,52.81,19402.0
2016-04-28 11:05:00,58.04,58.06,57.98,57.98,10394.0,52.8009,52.8191,52.7463,52.7463,10394.0
2016-04-28 11:10:00,57.98,58.01,57.95,58.01,19781.0,52.7463,52.7736,52.719,52.7736,19781.0
2016-04-28 11:15:00,58.01,58.09,57.99,58.06,18649.0,52.7736,52.8464,52.7554,52.8191,18649.0
2016-04-28 11:20:00,58.07,58.17,58.06,58.16,11040.0,52.8282,52.9192,52.8191,52.9101,11040.0
2016-04-28 11:25:00,58.16,58.23,58.15,58.2,10279.0,52.9101,52.9738,52.901,52.9465,10279.0
2016-04-28 11:30:00,58.21,58.22,58.06,58.06,14693.0,52.9556,52.9647,52.8191,52.8191,14693.0
2016-04-28 11:35:00,58.06,58.17,58.04,58.17,12022.0,52.8191,52.9192,52.8009,52.9192,12022.0
2016-04-28 11:40:00,58.17,58.17,58.12,58.13,11260.0,52.9192,52.9192,52.8737,52.8828,11260.0
2016-04-28 11:45:00,58.11,58.11,58.04,58.06,7575.0,52.8646,52.8646,52.8009,52.8191,7575.0
2016-04-28 11:50:00,58.05,58.1,58.03,58.1,24782.0,52.81,52.8555,52.7918,52.8555,24782.0
2016-04-28 11:55:00,58.1,58.11,58.05,58.07,9710.0,52.8555,52.8646,52.81,52.8282,9710.0
2016-04-28 12:00:00,58.09,58.13,58.06,58.09,6601.0,52.8464,52.8828,52.8191,52.8464,6601.0
2016-04-28 12:05:00,58.08,58.13,58.08,58.12,7262.0,52.8373,52.8828,52.8373,52.8737,7262.0
2016-04-28 12:10:00,58.12,58.14,58.05,58.07,10648.0,52.8737,52.8919,52.81,52.8282,10648.0
2016-04-28 12:15:00,58.07,58.08,57.99,57.99,6553.0,52.8282,52.8373,52.7554,52.7554,6553.0
2016-04-28 12:20:00,57.99,58.03,57.94,57.94,28085.0,52.7554,52.7918,52.7099,52.7099,28085.0
2016-04-28 12:25:00,57.92,57.97,57.9,57.94,20297.0,52.6917,52.7372,52.6735,52.7099,20297.0
2016-04-28 12:30:00,57.95,57.96,57.89,57.92,38346.0,52.719,52.7281,52.6644,52.6917,38346.0
2016-04-28 12:35:00,57.94,57.96,57.88,57.96,11194.0,52.7099,52.7281,52.6554,52.7281,11194.0
2016-04-28 12:40:00,57.96,57.99,57.94,57.98,8233.0,52.7281,52.7554,52.7099,52.7463,8233.0
2016-04-28 12:45:00,57.98,58.05,57.97,58.05,26713.0,52.7463,52.81,52.7372,52.81,26713.0
2016-04-28 12:50:00,58.05,58.08,58.03,58.08,12391.0,52.81,52.8373,52.7918,52.8373,12391.0
2016-04-28 12:55:00,58.07,58.08,58.02,58.02,12881.0,52.8282,52.8373,52.7827,52.7827,12881.0
2016-04-28 13:00:00,58.03,58.05,57.96,57.97,33934.0,52.7918,52.81,52.7281,52.7372,33934.0
2016-04-28 13:05:00,57.97,58.07,57.94,58.04,40813.0,52.7372,52.8282,52.7099,52.8009,40813.0
2016-04-28 13:10:00,58.03,58.03,57.92,57.96,11173.0,52.7918,52.7918,52.6917,52.7281,11173.0
2016-04-28 13:15:00,57.95,57.95,57.81,57.82,10400.0,52.719,52.719,52.5917,52.6008,10400.0
2016-04-28 13:20:00,57.8,57.82,57.73,57.76,5908.0,52.5826,52.6008,52.5189,52.5462,5908.0
2016-04-28 13:25:00,57.77,57.83,57.77,57.81,7325.0,52.5553,52.6099,52.5553,52.5917,7325.0
2016-04-28 13:30:00,57.81,57.9,57.8,57.85,11899.0,52.5917,52.6735,52.5826,52.6281,11899.0
2016-04-28 13:35:00,57.85,57.91,57.83,57.91,15799.0,52.6281,52.6826,52.6099,52.6826,15799.0
2016-04-28 13:40:00,57.89,57.92,57.83,57.88,14156.0,52.6644,52.6917,52.6099,52.6554,14156.0
2016-04-28 13:45:00,57.87,57.88,57.8,57.86,9772.0,52.6463,52.6554,52.5826,52.6372,9772.0
2016-04-28 13:50:00,57.86,57.93,57.86,57.9,10728.0,52.6372,52.7008,52.6372,52.6735,10728.0
2016-04-28 13:55:00,57.89,57.9,57.8,57.82,29302.0,52.6644,52.6735,52.5826,52.6008,29302.0
2016-04-28 14:00:00,57.83,57.84,57.77,57.78,15962.0,52.6099,52.619,52.5553,52.5644,15962.0
2016-04-28 14:05:00,57.79,57.94,57.78,57.94,16311.0,52.5735,52.7099,52.5644,52.7099,16311.0
2016-04-28 14:10:00,57.94,57.95,57.81,57.86,36348.0,52.7099,52.719,52.5917,52.6372,36348.0
2016-04-28 14:15:00,57.85,57.86,57.85,57.86,3724.0,52.6281,52.6372,52.6281,52.6372,3724.0
2016-04-28 14:20:00,57.85,57.87,57.77,57.86,30443.0,52.6281,52.6463,52.5553,52.6372,30443.0
2016-04-28 14:25:00,57.87,57.89,57.83,57.85,9432.0,52.6463,52.6644,52.6099,52.6281,9432.0
2016-04-28 14:30:00,57.85,57.85,57.8,57.82,11833.0,52.6281,52.6281,52.5826,52.6008,11833.0
2016-04-28 14:35:00,57.83,57.84,57.79,57.84,46781.0,52.6099,52.619,52.5735,52.619,46781.0
2016-04-28 14:40:00,57.84,57.88,57.84,57.85,30390.0,52.619,52.6554,52.619,52.6281,30390.0
2016-04-28 14:45:00,57.85,57.86,57.83,57.86,33593.0,52.6281,52.6372,52.6099,52.6372,33593.0
2016-04-28 14:50:00,57.85,57.87,57.83,57.85,23568.0,52.6281,52.6463,52.6099,52.6281,23568.0
2016-04-28 14:55:00,57.85,57.87,57.81,57.85,32816.0,52.6281,52.6463,52.5917,52.6281,32816.0
2016-04-28 15:00:00,57.85,57.87,57.83,57.85,45189.0,52.6281,52.6463,52.6099,52.6281,45189.0
2016-04-28 15:05:00,57.86,57.86,57.8,57.8,28514.0,52.6372,52.6372,52.5826,52.5826,28514.0
2016-04-28 15:10:00,57.8,57.81,57.74,57.75,55405.0,52.5826,52.5917,52.528,52.5371,55405.0
2016-04-28 15:15:00,57.74,57.76,57.68,57.7,55990.0,52.528,52.5462,52.4734,52.4916,55990.0
2016-04-28 15:20:00,57.69,57.72,57.64,57.64,20316.0,52.4825,52.5098,52.437,52.437,20316.0
2016-04-28 15:25:00,57.64,57.65,57.46,57.47,32164.0,52.437,52.4461,52.2733,52.2824,32164.0
2016-04-28 15:30:00,57.48,57.54,57.47,57.5,30151.0,52.2915,52.346,52.2824,52.3097,30151.0
2016-04-28 15:35:00,57.5,57.53,57.49,57.5,41266.0,52.3097,52.3369,52.3006,52.3097,41266.0
2016-04-28 15:40:00,57.5,57.56,57.48,57.5,32108.0,52.3097,52.3642,52.2915,52.3097,32108.0
2016-04-28 15:45:00,57.5,57.55,57.45,57.46,33348.0,52.3097,52.3551,52.2642,52.2733,33348.0
2016-04-28 15:50:00,57.44,57.46,57.34,57.38,36242.0,52.2551,52.2733,52.1641,52.2005,36242.0
2016-04-28 15:55:00,57.37,57.46,57.31,57.44,101167.0,52.1914,52.2733,52.1368,52.2551,101167.0
2016-04-29 09:30:00,56.94,57.1,56.65,56.73,86482.0,51.8002,51.9458,51.5364,51.6092,86482.0
2016-04-29 09:35:00,56.74,56.74,56.41,56.69,61061.0,51.6183,51.6183,51.318,51.5728,61061.0
2016-04-29 09:40:00,56.75,56.75,56.46,56.64,27469.0,51.6274,51.6274,51.3635,51.5273,27469.0
2016-04-29 09:45:00,56.63,56.75,56.48,56.61,64291.0,51.5182,51.6274,51.3817,51.5,64291.0
2016-04-29 09:50:00,56.56,56.56,56.4,56.4,16581.0,51.4545,51.4545,51.3089,51.3089,16581.0
2016-04-29 09:55:00,56.42,56.46,56.32,56.37,15838.0,51.3271,51.3635,51.2362,51.2817,15838.0
2016-04-29 10:00:00,56.4,56.45,56.23,56.24,23058.0,51.3089,51.3544,51.1543,51.1634,23058.0
2016-04-29 10:05:00,56.24,56.29,56.14,56.22,21381.0,51.1634,51.2089,51.0724,51.1452,21381.0
2016-04-29 10:10:00,56.22,56.3,56.14,56.2,21529.0,51.1452,51.218,51.0724,51.127,21529.0
2016-04-29 10:15:00,56.19,56.21,56.09,56.2,12880.0,51.1179,51.1361,51.0269,51.127,12880.0
2016-04-29 10:20:00,56.19,56.22,56.09,56.14,25113.0,51.1179,51.1452,51.0269,51.0724,25113.0
2016-04-29 10:25:00,56.12,56.21,56.07,56.15,12969.0,51.0542,51.1361,51.0087,51.0815,12969.0
2016-04-29 10:30:00,56.16,56.25,56.16,56.24,18439.0,51.0906,51.1725,51.0906,51.1634,18439.0
2016-04-29 10:35:00,56.25,56.46,56.25,56.43,60382.0,51.1725,51.3635,51.1725,51.3362,60382.0
2016-04-29 10:40:00,56.42,56.5,56.34,56.44,46208.0,51.3271,51.3999,51.2544,51.3453,46208.0
2016-04-29 10:45:00,56.4,56.45,56.34,56.37,87583.0,51.3089,51.3544,51.2544,51.2817,87583.0
2016-04-29 10:50:00,56.36,56.46,56.34,56.43,83029.0,51.2726,51.3635,51.2544,51.3362,83029.0
2016-04-29 10:55:00,56.42,56.45,56.35,56.42,19258.0,51.3271,51.3544,51.2635,51.3271,19258.0
2016-04-29 11:00:00,56.41,56.45,56.35,56.4,28282.0,51.318,51.3544,51.2635,51.3089,28282.0
2016-04-29 11:05:00,56.42,56.5,56.37,56.48,27740.0,51.3271,51.3999,51.2817,51.3817,27740.0
2016-04-29 11:10:00,56.5,56.53,56.42,56.48,30687.0,51.3999,51.4272,51.3271,51.3817,30687.0
2016-04-29 11:15:00,56.49,56.51,56.39,56.4,11272.0,51.3908,51.409,51.2998,51.3089,11272.0
2016-04-29 11:20:00,56.38,56.4,56.34,56.35,18256.0,51.2908,51.3089,51.2544,51.2635,18256.0
2016-04-29 11:25:00,56.36,56.46,56.35,56.43,20812.0,51.2726,51.3635,51.2635,51.3362,20812.0
2016-04-29 11:30:00,56.44,56.45,56.38,56.41,14863.0,51.3453,51.3544,51.2908,51.318,14863.0
2016-04-29 11:35:00,56.41,56.42,56.3,56.31,14053.0,51.318,51.3271,51.218,51.2271,14053.0
2016-04-29 11:40:00,56.33,56.33,56.26,56.27,25529.0,51.2453,51.2453,51.1816,51.1907,25529.0
2016-04-29 11:45:00,56.27,56.29,56.16,56.29,35445.0,51.1907,51.2089,51.0906,51.2089,35445.0
2016-04-29 11:50:00,56.28,56.41,56.27,56.41,27421.0,51.1998,51.318,51.1907,51.318,27421.0
2016-04-29 11:55:00,56.39,56.47,56.39,56.46,11715.0,51.2998,51.3726,51.2998,51.3635,11715.0
2016-04-29 12:00:00,56.46,56.57,56.46,56.57,38846.0,51.3635,51.4636,51.3635,51.4636,38846.0
2016-04-29 12:05:00,56.57,56.57,56.48,56.53,33804.0,51.4636,51.4636,51.3817,51.4272,33804.0
2016-04-29 12:10:00,56.54,56.56,56.51,56.51,10174.0,51.4363,51.4545,51.409,51.409,10174.0
2016-04-29 12:15:00,56.51,56.53,56.47,56.52,12431.0,51.409,51.4272,51.3726,51.4181,12431.0
2016-04-29 12:20:00,56.51,56.51,56.42,56.42,18079.0,51.409,51.409,51.3271,51.3271,18079.0
2016-04-29 12:25:00,56.42,56.46,56.41,56.46,14818.0,51.3271,51.3635,51.318,51.3635,14818.0
2016-04-29 12:30:00,56.46,56.49,56.44,56.49,7209.0,51.3635,51.3908,51.3453,51.3908,7209.0
2016-04-29 12:35:00,56.48,56.58,56.47,56.55,13935.0,51.3817,51.4727,51.3726,51.4454,13935.0
2016-04-29 12:40:00,56.54,56.56,56.5,56.5,8899.0,51.4363,51.4545,51.3999,51.3999,8899.0
2016-04-29 12:45:00,56.5,56.52,56.5,56.52,6158.0,51.3999,51.4181,51.3999,51.4181,6158.0
2016-04-29 12:50:00,56.53,56.56,56.45,56.46,12979.0,51.4272,51.4545,51.3544,51.3635,12979.0
2016-04-29 12:55:00,56.47,56.49,56.36,56.38,22697.0,51.3726,51.3908,51.2726,51.2908,22697.0
2016-04-29 13:00:00,56.4,56.46,56.38,56.4,19898.0,51.3089,51.3635,51.2908,51.3089,19898.0
2016-04-29 13:05:00,56.41,56.51,56.4,56.49,19407.0,51.318,51.409,51.3089,51.3908,19407.0
2016-04-29 13:10:00,56.48,56.67,56.47,56.63,40036.0,51.3817,51.5546,51.3726,51.5182,40036.0
2016-04-29 13:15:00,56.63,56.68,56.63,56.68,4653.0,51.5182,51.5637,51.5182,51.5637,4653.0
2016-04-29 13:20:00,56.68,56.68,56.61,56.66,8269.0,51.5637,51.5637,51.5,51.5455,8269.0
2016-04-29 13:25:00,56.68,56.69,56.63,56.67,8079.0,51.5637,51.5728,51.5182,51.5546,8079.0
2016-04-29 13:30:00,56.67,56.67,56.57,56.63,9929.0,51.5546,51.5546,51.4636,51.5182,9929.0
2016-04-29 13:35:00,56.62,56.66,56.57,56.58,7824.0,51.5091,51.5455,51.4636,51.4727,7824.0
2016-04-29 13:40:00,56.58,56.59,56.48,56.5,12001.0,51.4727,51.4818,51.3817,51.3999,12001.0
2016-04-29 13:45:00,56.51,56.51,56.45,56.51,10785.0,51.409,51.409,51.3544,51.409,10785.0
2016-04-29 13:50:00,56.52,56.55,56.49,56.52,16118.0,51.4181,51.4454,51.3908,51.4181,16118.0
2016-04-29 13:55:00,56.51,56.54,56.46,56.47,16126.0,51.409,51.4363,51.3635,51.3726,16126.0
2016-04-29 14:00:00,56.47,56.54,56.47,56.53,14009.0,51.3726,51.4363,51.3726,51.4272,14009.0
2016-04-29 14:05:00,56.53,56.54,56.49,56.5,21005.0,51.4272,51.4363,51.3908,51.3999,21005.0
2016-04-29 14:10:00,56.5,56.51,56.46,56.48,16394.0,51.3999,51.409,51.3635,51.3817,16394.0
2016-04-29 14:15:00,56.47,56.5,56.42,56.5,20856.0,51.3726,51.3999,51.3271,51.3999,20856.0
2016-04-29 14:20:00,56.5,56.52,56.46,56.49,38220.0,51.3999,51.4181,51.3635,51.3908,38220.0
2016-04-29 14:25:00,56.49,56.52,56.47,56.47,25010.0,51.3908,51.4181,51.3726,51.3726,25010.0
2016-04-29 14:30:00,56.48,56.49,56.41,56.44,18196.0,51.3817,51.3908,51.318,51.3453,18196.0
2016-04-29 14:35:00,56.44,56.45,56.4,56.4,16610.0,51.3453,51.3544,51.3089,51.3089,16610.0
2016-04-29 14:40:00,56.4,56.42,56.34,56.38,24161.0,51.3089,51.3271,51.2544,51.2908,24161.0
2016-04-29 14:45:00,56.38,56.44,56.37,56.43,22139.0,51.2908,51.3453,51.2817,51.3362,22139.0
2016-04-29 14:50:00,56.43,56.45,56.36,56.37,18174.0,51.3362,51.3544,51.2726,51.2817,18174.0
2016-04-29 14:55:00,56.39,56.42,56.31,56.32,18121.0,51.2998,51.3271,51.2271,51.2362,18121.0
2016-04-29 15:00:00,56.33,56.36,56.31,56.32,17411.0,51.2453,51.2726,51.2271,51.2362,17411.0
2016-04-29 15:05:00,56.32,56.37,56.3,56.35,31246.0,51.2362,51.2817,51.218,51.2635,31246.0
2016-04-29 15:10:00,56.36,56.41,56.34,56.41,21876.0,51.2726,51.318,51.2544,51.318,21876.0
2016-04-29 15:15:00,56.4,56.43,56.39,56.41,17813.0,51.3089,51.3362,51.2998,51.318,17813.0
2016-04-29 15:20:00,56.42,56.45,56.4,56.41,18262.0,51.3271,51.3544,51.3089,51.318,18262.0
2016-04-29 15:25:00,56.42,56.43,56.39,56.39,16634.0,51.3271,51.3362,51.2998,51.2998,16634.0
2016-04-29 15:30:00,56.4,56.6,56.4,56.6,22923.0,51.3089,51.4909,51.3089,51.4909,22923.0
2016-04-29 15:35:00,56.62,56.62,56.54,56.56,17443.0,51.5091,51.5091,51.4363,51.4545,17443.0
2016-04-29 15:40:00,56.55,56.69,56.55,56.68,18059.0,51.4454,51.5728,51.4454,51.5637,18059.0
2016-04-29 15:45:00,56.69,56.84,56.66,56.67,39872.0,51.5728,51.7092,51.5455,51.5546,39872.0
2016-04-29 15:50:00,56.67,56.76,56.67,56.76,71259.0,51.5546,51.6365,51.5546,51.6365,71259.0
2016-04-29 15:55:00,56.76,56.8,56.72,56.78,179040.0,51.6365,51.6728,51.6001,51.6546,179040.0
2016-05-02 09:30:00,57.07,57.2,56.68,56.76,24486.0,51.9185,52.0367,51.5637,51.6365,24486.0
2016-05-02 09:35:00,56.83,57.09,56.71,57.05,15181.0,51.7001,51.9367,51.591,51.9003,15181.0
2016-05-02 09:40:00,57.08,57.32,57.05,57.27,10607.0,51.9276,52.1459,51.9003,52.1004,10607.0
2016-05-02 09:45:00,57.3,57.38,57.19,57.27,17799.0,52.1277,52.2005,52.0276,52.1004,17799.0
2016-05-02 09:50:00,57.21,57.22,57.08,57.13,8709.0,52.0458,52.0549,51.9276,51.9731,8709.0
2016-05-02 09:55:00,57.11,57.29,57.06,57.15,11545.0,51.9549,52.1186,51.9094,51.9912,11545.0
2016-05-02 10:00:00,57.12,57.26,57.1,57.25,12839.0,51.964,52.0913,51.9458,52.0822,12839.0
2016-05-02 10:05:00,57.23,57.28,57.12,57.21,7185.0,52.064,52.1095,51.964,52.0458,7185.0
2016-05-02 10:10:00,57.23,57.27,57.14,57.15,9200.0,52.064,52.1004,51.9821,51.9912,9200.0
2016-05-02 10:15:00,57.15,57.44,57.15,57.44,10060.0,51.9912,52.2551,51.9912,52.2551,10060.0
2016-05-02 10:20:00,57.42,57.42,57.3,57.31,8222.0,52.2369,52.2369,52.1277,52.1368,8222.0
2016-05-02 10:25:00,57.29,57.39,57.26,57.34,10098.0,52.1186,52.2096,52.0913,52.1641,10098.0
2016-05-02 10:30:00,57.33,57.45,57.33,57.42,10865.0,52.155,52.2642,52.155,52.2369,10865.0
2016-05-02 10:35:00,57.42,57.42,57.29,57.3,13900.0,52.2369,52.2369,52.1186,52.1277,13900.0
2016-05-02 10:40:00,57.29,57.39,57.28,57.35,7367.0,52.1186,52.2096,52.1095,52.1732,7367.0
2016-05-02 10:45:00,57.35,57.43,57.35,57.43,9723.0,52.1732,52.246,52.1732,52.246,9723.0
2016-05-02 10:50:00,57.41,57.43,57.27,57.3,12782.0,52.2278,52.246,52.1004,52.1277,12782.0
2016-05-02 10:55:00,57.3,57.32,57.25,57.25,18718.0,52.1277,52.1459,52.0822,52.0822,18718.0
2016-05-02 11:00:00,57.26,57.31,57.25,57.26,10480.0,52.0913,52.1368,52.0822,52.0913,10480.0
2016-05-02 11:05:00,57.25,57.39,57.24,57.36,19146.0,52.0822,52.2096,52.0731,52.1823,19146.0
2016-05-02 11:10:00,57.37,57.47,57.36,57.39,9454.0,52.1914,52.2824,52.1823,52.2096,9454.0
2016-05-02 11:15:00,57.39,57.4,57.34,57.4,9033.0,52.2096,52.2187,52.1641,52.2187,9033.0
2016-05-02 11:20:00,57.4,57.51,57.39,57.51,14464.0,52.2187,52.3188,52.2096,52.3188,14464.0
2016-05-02 11:25:00,57.52,57.52,57.38,57.43,9965.0,52.3278,52.3278,52.2005,52.246,9965.0
2016-05-02 11:30:00,57.42,57.46,57.39,57.43,17600.0,52.2369,52.2733,52.2096,52.246,17600.0
2016-05-02 11:35:00,57.48,57.49,57.44,57.46,3746.0,52.2915,52.3006,52.2551,52.2733,3746.0
2016-05-02 11:40:00,57.46,57.5,57.44,57.44,7500.0,52.2733,52.3097,52.2551,52.2551,7500.0
2016-05-02 11:45:00,57.43,57.47,57.42,57.45,8637.0,52.246,52.2824,52.2369,52.2642,8637.0
2016-05-02 11:50:00,57.46,57.56,57.43,57.54,7513.0,52.2733,52.3642,52.246,52.346,7513.0
2016-05-02 11:55:00,57.52,57.58,57.43,57.44,18596.0,52.3278,52.3824,52.246,52.2551,18596.0
2016-05-02 12:00:00,57.43,57.5,57.42,57.48,13620.0,52.246,52.3097,52.2369,52.2915,13620.0
2016-05-02 12:05:00,57.48,57.52,57.48,57.5,10657.0,52.2915,52.3278,52.2915,52.3097,10657.0
2016-05-02 12:10:00,57.49,57.54,57.48,57.53,13025.0,52.3006,52.346,52.2915,52.3369,13025.0
2016-05-02 12:15:00,57.53,57.58,57.51,57.54,7444.0,52.3369,52.3824,52.3188,52.346,7444.0
2016-05-02 12:20:00,57.54,57.56,57.53,57.55,5300.0,52.346,52.3642,52.3369,52.3551,5300.0
2016-05-02 12:25:00,57.56,57.6,57.53,57.56,6912.0,52.3642,52.4006,52.3369,52.3642,6912.0
2016-05-02 12:30:00,57.56,57.59,57.55,57.55,9601.0,52.3642,52.3915,52.3551,52.3551,9601.0
2016-05-02 12:35:00,57.54,57.61,57.54,57.61,5793.0,52.346,52.4097,52.346,52.4097,5793.0
2016-05-02 12:40:00,57.61,57.61,57.58,57.59,5695.0,52.4097,52.4097,52.3824,52.3915,5695.0
2016-05-02 12:45:00,57.58,57.65,57.58,57.63,5500.0,52.3824,52.4461,52.3824,52.4279,5500.0
2016-05-02 12:50:00,57.62,57.64,57.58,57.61,5995.0,52.4188,52.437,52.3824,52.4097,5995.0
2016-05-02 12:55:00,57.61,57.62,57.59,57.6,5839.0,52.4097,52.4188,52.3915,52.4006,5839.0
2016-05-02 13:00:00,57.61,57.61,57.58,57.58,4264.0,52.4097,52.4097,52.3824,52.3824,4264.0
2016-05-02 13:05:00,57.58,57.59,57.56,57.56,5981.0,52.3824,52.3915,52.3642,52.3642,5981.0
2016-05-02 13:10:00,57.56,57.68,57.55,57.67,8374.0,52.3642,52.4734,52.3551,52.4643,8374.0
2016-05-02 13:15:00,57.68,57.72,57.67,57.68,5948.0,52.4734,52.5098,52.4643,52.4734,5948.0
2016-05-02 13:20:00,57.67,57.69,57.64,57.67,7960.0,52.4643,52.4825,52.437,52.4643,7960.0
2016-05-02 13:25:00,57.67,57.68,57.62,57.66,7846.0,52.4643,52.4734,52.4188,52.4552,7846.0
2016-05-02 13:30:00,57.65,57.73,57.64,57.72,9129.0,52.4461,52.5189,52.437,52.5098,9129.0
2016-05-02 13:35:00,57.73,57.73,57.69,57.7,7340.0,52.5189,52.5189,52.4825,52.4916,7340.0
2016-05-02 13:40:00,57.7,57.74,57.7,57.72,12113.0,52.4916,52.528,52.4916,52.5098,12113.0
2016-05-02 13:45:00,57.71,57.74,57.71,57.74,8827.0,52.5007,52.528,52.5007,52.528,8827.0
2016-05-02 13:50:00,57.73,57.73,57.67,57.67,11540.0,52.5189,52.5189,52.4643,52.4643,11540.0
2016-05-02 13:55:00,57.66,57.7,57.66,57.69,13511.0,52.4552,52.4916,52.4552,52.4825,13511.0
2016-05-02 14:00:00,57.69,57.71,57.66,57.69,18126.0,52.4825,52.5007,52.4552,52.4825,18126.0
2016-05-02 14:05:00,57.68,57.7,57.67,57.69,9548.0,52.4734,52.4916,52.4643,52.4825,9548.0
2016-05-02 14:10:00,57.7,57.74,57.68,57.74,14387.0,52.4916,52.528,52.4734,52.528,14387.0
2016-05-02 14:15:00,57.75,57.78,57.73,57.74,8547.0,52.5371,52.5644,52.5189,52.528,8547.0
2016-05-02 14:20:00,57.74,57.75,57.64,57.65,9472.0,52.528,52.5371,52.437,52.4461,9472.0
2016-05-02 14:25:00,57.64,57.75,57.64,57.7,21228.0,52.437,52.5371,52.437,52.4916,21228.0
2016-05-02 14:30:00,57.7,57.72,57.63,57.63,14805.0,52.4916,52.5098,52.4279,52.4279,14805.0
2016-05-02 14:35:00,57.63,57.65,57.59,57.59,11065.0,52.4279,52.4461,52.3915,52.3915,11065.0
2016-05-02 14:40:00,57.59,57.6,57.56,57.58,12890.0,52.3915,52.4006,52.3642,52.3824,12890.0
2016-05-02 14:45:00,57.58,57.61,57.54,57.6,14727.0,52.3824,52.4097,52.346,52.4006,14727.0
2016-05-02 14:50:00,57.61,57.65,57.57,57.57,10835.0,52.4097,52.4461,52.3733,52.3733,10835.0
2016-05-02 14:55:00,57.57,57.61,57.57,57.59,6388.0,52.3733,52.4097,52.3733,52.3915,6388.0
2016-05-02 15:00:00,57.59,57.71,57.59,57.7,21541.0,52.3915,52.5007,52.3915,52.4916,21541.0
2016-05-02 15:05:00,57.7,57.7,57.61,57.63,15132.0,52.4916,52.4916,52.4097,52.4279,15132.0
2016-05-02 15:10:00,57.63,57.65,57.62,57.63,11868.0,52.4279,52.4461,52.4188,52.4279,11868.0
2016-05-02 15:15:00,57.64,57.64,57.58,57.6,10296.0,52.437,52.437,52.3824,52.4006,10296.0
2016-05-02 15:20:00,57.6,57.63,57.58,57.63,9212.0,52.4006,52.4279,52.3824,52.4279,9212.0
2016-05-02 15:25:00,57.64,57.65,57.62,57.63,17486.0,52.437,52.4461,52.4188,52.4279,17486.0
2016-05-02 15:30:00,57.63,57.66,57.62,57.63,21021.0,52.4279,52.4552,52.4188,52.4279,21021.0
2016-05-02 15:35:00,57.63,57.68,57.6,57.66,30484.0,52.4279,52.4734,52.4006,52.4552,30484.0
2016-05-02 15:40:00,57.66,57.71,57.62,57.68,19098.0,52.4552,52.5007,52.4188,52.4734,19098.0
2016-05-02 15:45:00,57.68,57.69,57.64,57.69,18115.0,52.4734,52.4825,52.437,52.4825,18115.0
2016-05-02 15:50:00,57.68,57.68,57.62,57.62,25254.0,52.4734,52.4734,52.4188,52.4188,25254.0
2016-05-02 15:55:00,57.63,57.63,57.57,57.59,69746.0,52.4279,52.4279,52.3733,52.3915,69746.0
2016-05-03 09:30:00,57.28,57.38,57.05,57.11,28717.0,52.1095,52.2005,51.9003,51.9549,28717.0
2016-05-03 09:35:00,57.11,57.19,57.05,57.13,9852.0,51.9549,52.0276,51.9003,51.9731,9852.0
2016-05-03 09:40:00,57.11,57.35,57.04,57.22,6716.0,51.9549,52.1732,51.8912,52.0549,6716.0
2016-05-03 09:45:00,57.19,57.23,56.95,56.95,20308.0,52.0276,52.064,51.8093,51.8093,20308.0
2016-05-03 09:50:00,56.93,57.04,56.9,57.0,11127.0,51.7911,51.8912,51.7638,51.8548,11127.0
2016-05-03 09:55:00,56.99,57.01,56.91,56.98,6514.0,51.8457,51.8639,51.7729,51.8366,6514.0
2016-05-03 10:00:00,56.99,56.99,56.81,56.82,12500.0,51.8457,51.8457,51.6819,51.691,12500.0
2016-05-03 10:05:00,56.84,56.84,56.73,56.77,12546.0,51.7092,51.7092,51.6092,51.6455,12546.0
2016-05-03 10:10:00,56.75,56.84,56.7,56.83,7700.0,51.6274,51.7092,51.5819,51.7001,7700.0
2016-05-03 10:15:00,56.84,56.86,56.74,56.84,4792.0,51.7092,51.7274,51.6183,51.7092,4792.0
2016-05-03 10:20:00,56.85,56.92,56.83,56.9,31073.0,51.7183,51.782,51.7001,51.7638,31073.0
2016-05-03 10:25:00,56.97,57.13,56.97,57.12,12775.0,51.8275,51.9731,51.8275,51.964,12775.0
2016-05-03 10:30:00,57.09,57.13,57.01,57.01,9041.0,51.9367,51.9731,51.8639,51.8639,9041.0
2016-05-03 10:35:00,57.01,57.04,56.96,56.97,15653.0,51.8639,51.8912,51.8184,51.8275,15653.0
2016-05-03 10:40:00,56.97,57.04,56.95,56.95,6998.0,51.8275,51.8912,51.8093,51.8093,6998.0
2016-05-03 10:45:00,56.93,56.98,56.89,56.9,17775.0,51.7911,51.8366,51.7547,51.7638,17775.0
2016-05-03 10:50:00,56.92,56.96,56.87,56.89,18610.0,51.782,51.8184,51.7365,51.7547,18610.0
2016-05-03 10:55:00,56.88,56.92,56.77,56.81,15810.0,51.7456,51.782,51.6455,51.6819,15810.0
2016-05-03 11:00:00,56.82,56.84,56.72,56.76,18782.0,51.691,51.7092,51.6001,51.6365,18782.0
2016-05-03 11:05:00,56.74,56.87,56.74,56.84,13182.0,51.6183,51.7365,51.6183,51.7092,13182.0
2016-05-03 11:10:00,56.84,56.84,56.71,56.72,26901.0,51.7092,51.7092,51.591,51.6001,26901.0
2016-05-03 11:15:00,56.73,56.83,56.73,56.79,10692.0,51.6092,51.7001,51.6092,51.6637,10692.0
2016-05-03 11:20:00,56.81,56.81,56.71,56.72,7026.0,51.6819,51.6819,51.591,51.6001,7026.0
2016-05-03 11:25:00,56.77,56.81,56.75,56.75,10900.0,51.6455,51.6819,51.6274,51.6274,10900.0
2016-05-03 11:30:00,56.74,56.74,56.66,56.69,10901.0,51.6183,51.6183,51.5455,51.5728,10901.0
2016-05-03 11:35:00,56.69,56.83,56.69,56.81,10331.0,51.5728,51.7001,51.5728,51.6819,10331.0
2016-05-03 11:40:00,56.82,56.96,56.79,56.93,11888.0,51.691,51.8184,51.6637,51.7911,11888.0
2016-05-03 11:45:00,56.92,56.99,56.87,56.96,7226.0,51.782,51.8457,51.7365,51.8184,7226.0
2016-05-03 11:50:00,56.97,57.0,56.92,56.93,18713.0,51.8275,51.8548,51.782,51.7911,18713.0
2016-05-03 11:55:00,56.92,57.02,56.92,56.97,10507.0,51.782,51.873,51.782,51.8275,10507.0
2016-05-03 12:00:00,56.97,57.06,56.97,57.01,16129.0,51.8275,51.9094,51.8275,51.8639,16129.0
2016-05-03 12:05:00,57.01,57.04,56.94,56.97,9490.0,51.8639,51.8912,51.8002,51.8275,9490.0
2016-05-03 12:10:00,56.96,56.98,56.89,56.91,13167.0,51.8184,51.8366,51.7547,51.7729,13167.0
2016-05-03 12:15:00,56.89,56.94,56.89,56.93,4566.0,51.7547,51.8002,51.7547,51.7911,4566.0
2016-05-03 12:20:00,56.93,57.03,56.91,57.01,7259.0,51.7911,51.8821,51.7729,51.8639,7259.0
2016-05-03 12:25:00,57.01,57.04,56.98,57.02,6168.0,51.8639,51.8912,51.8366,51.873,6168.0
2016-05-03 12:30:00,57.02,57.06,56.99,57.05,6188.0,51.873,51.9094,51.8457,51.9003,6188.0
2016-05-03 12:35:00,57.01,57.05,57.0,57.01,48203.0,51.8639,51.9003,51.8548,51.8639,48203.0
2016-05-03 12:40:00,57.02,57.11,57.02,57.06,4930.0,51.873,51.9549,51.873,51.9094,4930.0
2016-05-03 12:45:00,57.03,57.06,57.02,57.02,4716.0,51.8821,51.9094,51.873,51.873,4716.0
2016-05-03 12:50:00,57.05,57.14,57.04,57.12,5958.0,51.9003,51.9821,51.8912,51.964,5958.0
2016-05-03 12:55:00,57.11,57.19,57.11,57.17,9976.0,51.9549,52.0276,51.9549,52.0094,9976.0
2016-05-03 13:00:00,57.16,57.19,57.1,57.19,8147.0,52.0003,52.0276,51.9458,52.0276,8147.0
2016-05-03 13:05:00,57.19,57.25,57.14,57.25,11234.0,52.0276,52.0822,51.9821,52.0822,11234.0
2016-05-03 13:10:00,57.24,57.26,57.21,57.22,5101.0,52.0731,52.0913,52.0458,52.0549,5101.0
2016-05-03 13:15:00,57.22,57.25,57.22,57.24,11080.0,52.0549,52.0822,52.0549,52.0731,11080.0
2016-05-03 13:20:00,57.25,57.37,57.25,57.36,15319.0,52.0822,52.1914,52.0822,52.1823,15319.0
2016-05-03 13:25:00,57.35,57.4,57.35,57.4,10583.0,52.1732,52.2187,52.1732,52.2187,10583.0
2016-05-03 13:30:00,57.4,57.45,57.4,57.42,18952.0,52.2187,52.2642,52.2187,52.2369,18952.0
2016-05-03 13:35:00,57.43,57.52,57.39,57.49,11705.0,52.246,52.3278,52.2096,52.3006,11705.0
2016-05-03 13:40:00,57.5,57.56,57.49,57.52,12733.0,52.3097,52.3642,52.3006,52.3278,12733.0
2016-05-03 13:45:00,57.53,57.64,57.53,57.64,13134.0,52.3369,52.437,52.3369,52.437,13134.0
2016-05-03 13:50:00,57.63,57.69,57.57,57.57,18794.0,52.4279,52.4825,52.3733,52.3733,18794.0
2016-05-03 13:55:00,57.58,57.58,57.52,57.54,20175.0,52.3824,52.3824,52.3278,52.346,20175.0
2016-05-03 14:00:00,57.54,57.54,57.42,57.45,20513.0,52.346,52.346,52.2369,52.2642,20513.0
2016-05-03 14:05:00,57.44,57.44,57.39,57.4,11155.0,52.2551,52.2551,52.2096,52.2187,11155.0
2016-05-03 14:10:00,57.41,57.41,57.32,57.32,10596.0,52.2278,52.2278,52.1459,52.1459,10596.0
2016-05-03 14:15:00,57.32,57.38,57.3,57.3,13545.0,52.1459,52.2005,52.1277,52.1277,13545.0
2016-05-03 14:20:00,57.31,57.4,57.31,57.4,40005.0,52.1368,52.2187,52.1368,52.2187,40005.0
2016-05-03 14:25:00,57.4,57.49,57.39,57.47,22164.0,52.2187,52.3006,52.2096,52.2824,22164.0
2016-05-03 14:30:00,57.47,57.47,57.42,57.44,9195.0,52.2824,52.2824,52.2369,52.2551,9195.0
2016-05-03 14:35:00,57.44,57.51,57.44,57.47,10225.0,52.2551,52.3188,52.2551,52.2824,10225.0
2016-05-03 14:40:00,57.47,57.47,57.41,57.43,10309.0,52.2824,52.2824,52.2278,52.246,10309.0
2016-05-03 14:45:00,57.43,57.51,57.39,57.39,18535.0,52.246,52.3188,52.2096,52.2096,18535.0
2016-05-03 14:50:00,57.4,57.42,57.35,57.38,6325.0,52.2187,52.2369,52.1732,52.2005,6325.0
2016-05-03 14:55:00,57.39,57.44,57.38,57.41,8532.0,52.2096,52.2551,52.2005,52.2278,8532.0
2016-05-03 15:00:00,57.41,57.42,57.33,57.34,8370.0,52.2278,52.2369,52.155,52.1641,8370.0
2016-05-03 15:05:00,57.34,57.37,57.34,57.36,12282.0,52.1641,52.1914,52.1641,52.1823,12282.0
2016-05-03 15:10:00,57.37,57.38,57.24,57.24,10545.0,52.1914,52.2005,52.0731,52.0731,10545.0
2016-05-03 15:15:00,57.23,57.28,57.23,57.28,9787.0,52.064,52.1095,52.064,52.1095,9787.0
2016-05-03 15:20:00,57.27,57.31,57.19,57.23,12915.0,52.1004,52.1368,52.0276,52.064,12915.0
2016-05-03 15:25:00,57.24,57.32,57.24,57.27,11744.0,52.0731,52.1459,52.0731,52.1004,11744.0
2016-05-03 15:30:00,57.25,57.27,57.15,57.18,16768.0,52.0822,52.1004,51.9912,52.0185,16768.0
2016-05-03 15:35:00,57.19,57.22,57.11,57.2,27779.0,52.0276,52.0549,51.9549,52.0367,27779.0
2016-05-03 15:40:00,57.2,57.22,57.12,57.17,20202.0,52.0367,52.0549,51.964,52.0094,20202.0
2016-05-03 15:45:00,57.18,57.31,57.18,57.29,25636.0,52.0185,52.1368,52.0185,52.1186,25636.0
2016-05-03 15:50:00,57.3,57.33,57.26,57.31,23571.0,52.1277,52.155,52.0913,52.1368,23571.0
2016-05-03 15:55:00,57.3,57.31,57.23,57.28,81062.0,52.1277,52.1368,52.064,52.1095,81062.0
2016-05-04 09:30:00,56.95,56.95,56.68,56.87,22183.0,51.8093,51.8093,51.5637,51.7365,22183.0
2016-05-04 09:35:00,56.91,57.12,56.77,57.0,20083.0,51.7729,51.964,51.6455,51.8548,20083.0
2016-05-04 09:40:00,57.0,57.1,56.94,57.02,12235.0,51.8548,51.9458,51.8002,51.873,12235.0
2016-05-04 09:45:00,56.95,57.26,56.95,57.24,12490.0,51.8093,52.0913,51.8093,52.0731,12490.0
2016-05-04 09:50:00,57.27,57.39,57.23,57.36,14148.0,52.1004,52.2096,52.064,52.1823,14148.0
2016-05-04 09:55:00,57.35,57.54,57.35,57.51,9376.0,52.1732,52.346,52.1732,52.3188,9376.0
2016-05-04 10:00:00,57.5,57.61,57.39,57.53,17750.0,52.3097,52.4097,52.2096,52.3369,17750.0
2016-05-04 10:05:00,57.52,57.53,57.38,57.47,13118.0,52.3278,52.3369,52.2005,52.2824,13118.0
2016-05-04 10:10:00,57.48,57.72,57.48,57.67,15052.0,52.2915,52.5098,52.2915,52.4643,15052.0
2016-05-04 10:15:00,57.67,57.72,57.54,57.71,37565.0,52.4643,52.5098,52.346,52.5007,37565.0
2016-05-04 10:20:00,57.69,57.71,57.51,57.61,25524.0,52.4825,52.5007,52.3188,52.4097,25524.0
2016-05-04 10:25:00,57.61,57.65,57.59,57.6,37872.0,52.4097,52.4461,52.3915,52.4006,37872.0
2016-05-04 10:30:00,57.57,57.66,57.55,57.63,13288.0,52.3733,52.4552,52.3551,52.4279,13288.0
2016-05-04 10:35:00,57.63,57.63,57.48,57.48,19149.0,52.4279,52.4279,52.2915,52.2915,19149.0
2016-05-04 10:40:00,57.47,57.47,57.38,57.45,13098.0,52.2824,52.2824,52.2005,52.2642,13098.0
2016-05-04 10:45:00,57.46,57.5,57.42,57.5,13419.0,52.2733,52.3097,52.2369,52.3097,13419.0
2016-05-04 10:50:00,57.51,57.57,57.46,57.54,25545.0,52.3188,52.3733,52.2733,52.346,25545.0
2016-05-04 10:55:00,57.54,57.61,57.49,57.57,26753.0,52.346,52.4097,52.3006,52.3733,26753.0
2016-05-04 11:00:00,57.57,57.59,57.45,57.57,18014.0,52.3733,52.3915,52.2642,52.3733,18014.0
2016-05-04 11:05:00,57.58,57.66,57.56,57.59,10444.0,52.3824,52.4552,52.3642,52.3915,10444.0
2016-05-04 11:10:00,57.57,57.58,57.48,57.48,7527.0,52.3733,52.3824,52.2915,52.2915,7527.0
2016-05-04 11:15:00,57.47,57.52,57.4,57.52,8488.0,52.2824,52.3278,52.2187,52.3278,8488.0
2016-05-04 11:20:00,57.53,57.63,57.53,57.6,26315.0,52.3369,52.4279,52.3369,52.4006,26315.0
2016-05-04 11:25:00,57.58,57.65,57.51,57.59,22908.0,52.3824,52.4461,52.3188,52.3915,22908.0
2016-05-04 11:30:00,57.59,57.61,57.49,57.61,18851.0,52.3915,52.4097,52.3006,52.4097,18851.0
2016-05-04 11:35:00,57.61,57.69,57.61,57.67,12396.0,52.4097,52.4825,52.4097,52.4643,12396.0
2016-05-04 11:40:00,57.68,57.73,57.65,57.67,19059.0,52.4734,52.5189,52.4461,52.4643,19059.0
2016-05-04 11:45:00,57.67,57.71,57.64,57.64,11234.0,52.4643,52.5007,52.437,52.437,11234.0
2016-05-04 11:50:00,57.65,57.7,57.63,57.66,27369.0,52.4461,52.4916,52.4279,52.4552,27369.0
2016-05-04 11:55:00,57.66,57.73,57.65,57.68,9073.0,52.4552,52.5189,52.4461,52.4734,9073.0
2016-05-04 12:00:00,57.69,57.7,57.62,57.67,16645.0,52.4825,52.4916,52.4188,52.4643,16645.0
2016-05-04 12:05:00,57.66,57.71,57.61,57.62,9948.0,52.4552,52.5007,52.4097,52.4188,9948.0
2016-05-04 12:10:00,57.62,57.75,57.62,57.75,19197.0,52.4188,52.5371,52.4188,52.5371,19197.0
2016-05-04 12:15:00,57.74,57.75,57.68,57.71,19335.0,52.528,52.5371,52.4734,52.5007,19335.0
2016-05-04 12:20:00,57.72,57.74,57.66,57.68,11123.0,52.5098,52.528,52.4552,52.4734,11123.0
2016-05-04 12:25:00,57.67,57.69,57.6,57.64,12487.0,52.4643,52.4825,52.4006,52.437,12487.0
2016-05-04 12:30:00,57.62,57.66,57.59,57.62,9647.0,52.4188,52.4552,52.3915,52.4188,9647.0
2016-05-04 12:35:00,57.61,57.61,57.5,57.51,6667.0,52.4097,52.4097,52.3097,52.3188,6667.0
2016-05-04 12:40:00,57.5,57.52,57.45,57.45,6351.0,52.3097,52.3278,52.2642,52.2642,6351.0
2016-05-04 12:45:00,57.45,57.46,57.44,57.45,3347.0,52.2642,52.2733,52.2551,52.2642,3347.0
2016-05-04 12:50:00,57.44,57.48,57.41,57.45,5818.0,52.2551,52.2915,52.2278,52.2642,5818.0
2016-05-04 12:55:00,57.46,57.5,57.43,57.46,8400.0,52.2733,52.3097,52.246,52.2733,8400.0
2016-05-04 13:00:00,57.46,57.48,57.41,57.47,14974.0,52.2733,52.2915,52.2278,52.2824,14974.0
2016-05-04 13:05:00,57.49,57.52,57.43,57.43,7800.0,52.3006,52.3278,52.246,52.246,7800.0
2016-05-04 13:10:00,57.44,57.48,57.41,57.43,15075.0,52.2551,52.2915,52.2278,52.246,15075.0
2016-05-04 13:15:00,57.43,57.58,57.41,57.56,7283.0,52.246,52.3824,52.2278,52.3642,7283.0
2016-05-04 13:20:00,57.57,57.57,57.52,57.53,3536.0,52.3733,52.3733,52.3278,52.3369,3536.0
2016-05-04 13:25:00,57.52,57.68,57.5,57.67,10711.0,52.3278,52.4734,52.3097,52.4643,10711.0
2016-05-04 13:30:00,57.66,57.67,57.58,57.59,5400.0,52.4552,52.4643,52.3824,52.3915,5400.0
2016-05-04 13:35:00,57.59,57.6,57.54,57.56,6505.0,52.3915,52.4006,52.346,52.3642,6505.0
2016-05-04 13:40:00,57.55,57.57,57.53,57.56,7574.0,52.3551,52.3733,52.3369,52.3642,7574.0
2016-05-04 13:45:00,57.54,57.62,57.52,57.62,9810.0,52.346,52.4188,52.3278,52.4188,9810.0
2016-05-04 13:50:00,57.62,57.65,57.56,57.56,8589.0,52.4188,52.4461,52.3642,52.3642,8589.0
2016-05-04 13:55:00,57.57,57.59,57.54,57.58,6295.0,52.3733,52.3915,52.346,52.3824,6295.0
2016-05-04 14:00:00,57.57,57.57,57.51,57.54,16242.0,52.3733,52.3733,52.3188,52.346,16242.0
2016-05-04 14:05:00,57.51,57.67,57.43,57.65,54992.0,52.3188,52.4643,52.246,52.4461,54992.0
2016-05-04 14:10:00,57.64,57.64,57.51,57.56,23882.0,52.437,52.437,52.3188,52.3642,23882.0
2016-05-04 14:15:00,57.57,57.62,57.53,57.59,6150.0,52.3733,52.4188,52.3369,52.3915,6150.0
2016-05-04 14:20:00,57.59,57.72,57.59,57.69,10526.0,52.3915,52.5098,52.3915,52.4825,10526.0
2016-05-04 14:25:00,57.73,57.75,57.65,57.7,10646.0,52.5189,52.5371,52.4461,52.4916,10646.0
2016-05-04 14:30:00,57.69,57.75,57.68,57.74,15682.0,52.4825,52.5371,52.4734,52.528,15682.0
2016-05-04 14:35:00,57.72,57.73,57.64,57.69,12202.0,52.5098,52.5189,52.437,52.4825,12202.0
2016-05-04 14:40:00,57.69,57.7,57.6,57.6,19563.0,52.4825,52.4916,52.4006,52.4006,19563.0
2016-05-04 14:45:00,57.6,57.69,57.6,57.67,18489.0,52.4006,52.4825,52.4006,52.4643,18489.0
2016-05-04 14:50:00,57.67,57.68,57.64,57.66,5340.0,52.4643,52.4734,52.437,52.4552,5340.0
2016-05-04 14:55:00,57.66,57.66,57.6,57.64,11034.0,52.4552,52.4552,52.4006,52.437,11034.0
2016-05-04 15:00:00,57.64,57.65,57.55,57.56,19889.0,52.437,52.4461,52.3551,52.3642,19889.0
2016-05-04 15:05:00,57.57,57.57,57.52,57.57,10107.0,52.3733,52.3733,52.3278,52.3733,10107.0
2016-05-04 15:10:00,57.57,57.64,57.52,57.62,17896.0,52.3733,52.437,52.3278,52.4188,17896.0
2016-05-04 15:15:00,57.62,57.65,57.6,57.62,12461.0,52.4188,52.4461,52.4006,52.4188,12461.0
2016-05-04 15:20:00,57.62,57.69,57.61,57.69,19186.0,52.4188,52.4825,52.4097,52.4825,19186.0
2016-05-04 15:25:00,57.68,57.7,57.65,57.67,16259.0,52.4734,52.4916,52.4461,52.4643,16259.0
2016-05-04 15:30:00,57.66,57.72,57.65,57.7,32742.0,52.4552,52.5098,52.4461,52.4916,32742.0
2016-05-04 15:35:00,57.71,57.74,57.69,57.73,19211.0,52.5007,52.528,52.4825,52.5189,19211.0
2016-05-04 15:40:00,57.73,57.8,57.7,57.73,28940.0,52.5189,52.5826,52.4916,52.5189,28940.0
2016-05-04 15:45:00,57.72,57.78,57.7,57.74,18879.0,52.5098,52.5644,52.4916,52.528,18879.0
2016-05-04 15:50:00,57.73,57.74,57.68,57.69,23719.0,52.5189,52.528,52.4734,52.4825,23719.0
2016-05-04 15:55:00,57.68,57.71,57.63,57.65,51055.0,52.4734,52.5007,52.4279,52.4461,51055.0
2016-05-05 09:30:00,57.45,57.9,56.55,56.96,72798.0,52.2642,52.6735,51.4454,51.8184,72798.0
2016-05-05 09:35:00,57.05,57.05,56.65,56.9,29008.0,51.9003,51.9003,51.5364,51.7638,29008.0
2016-05-05 09:40:00,56.9,56.91,56.57,56.71,21644.0,51.7638,51.7729,51.4636,51.591,21644.0
2016-05-05 09:45:00,56.77,56.99,56.76,56.94,17805.0,51.6455,51.8457,51.6365,51.8002,17805.0
2016-05-05 09:50:00,56.96,57.02,56.88,56.92,17694.0,51.8184,51.873,51.7456,51.782,17694.0
2016-05-05 09:55:00,56.95,56.97,56.66,56.67,15378.0,51.8093,51.8275,51.5455,51.5546,15378.0
2016-05-05 10:00:00,56.66,56.79,56.61,56.79,28356.0,51.5455,51.6637,51.5,51.6637,28356.0
2016-05-05 10:05:00,56.78,56.85,56.7,56.85,18618.0,51.6546,51.7183,51.5819,51.7183,18618.0
2016-05-05 10:10:00,56.89,56.96,56.74,56.8,22330.0,51.7547,51.8184,51.6183,51.6728,22330.0
2016-05-05 10:15:00,56.84,56.9,56.79,56.79,18234.0,51.7092,51.7638,51.6637,51.6637,18234.0
2016-05-05 10:20:00,56.79,56.8,56.7,56.7,24479.0,51.6637,51.6728,51.5819,51.5819,24479.0
2016-05-05 10:25:00,56.7,56.75,56.53,56.6,28773.0,51.5819,51.6274,51.4272,51.4909,28773.0
2016-05-05 10:30:00,56.65,56.76,56.61,56.67,18895.0,51.5364,51.6365,51.5,51.5546,18895.0
2016-05-05 10:35:00,56.69,56.75,56.62,56.71,13485.0,51.5728,51.6274,51.5091,51.591,13485.0
2016-05-05 10:40:00,56.69,56.77,56.65,56.77,13258.0,51.5728,51.6455,51.5364,51.6455,13258.0
2016-05-05 10:45:00,56.78,56.78,56.7,56.76,10032.0,51.6546,51.6546,51.5819,51.6365,10032.0
2016-05-05 10:50:00,56.77,56.83,56.71,56.82,13398.0,51.6455,51.7001,51.591,51.691,13398.0
2016-05-05 10:55:00,56.84,56.88,56.69,56.69,10837.0,51.7092,51.7456,51.5728,51.5728,10837.0
2016-05-05 11:00:00,56.73,56.78,56.68,56.73,10872.0,51.6092,51.6546,51.5637,51.6092,10872.0
2016-05-05 11:05:00,56.73,56.76,56.65,56.67,10047.0,51.6092,51.6365,51.5364,51.5546,10047.0
2016-05-05 11:10:00,56.67,56.76,56.65,56.66,7723.0,51.5546,51.6365,51.5364,51.5455,7723.0
2016-05-05 11:15:00,56.66,56.84,56.66,56.83,9975.0,51.5455,51.7092,51.5455,51.7001,9975.0
2016-05-05 11:20:00,56.84,56.84,56.67,56.73,14335.0,51.7092,51.7092,51.5546,51.6092,14335.0
2016-05-05 11:25:00,56.76,56.78,56.68,56.7,36320.0,51.6365,51.6546,51.5637,51.5819,36320.0
2016-05-05 11:30:00,56.7,56.73,56.65,56.73,8926.0,51.5819,51.6092,51.5364,51.6092,8926.0
2016-05-05 11:35:00,56.77,56.86,56.74,56.86,11895.0,51.6455,51.7274,51.6183,51.7274,11895.0
2016-05-05 11:40:00,56.86,56.88,56.84,56.84,11902.0,51.7274,51.7456,51.7092,51.7092,11902.0
2016-05-05 11:45:00,56.84,56.94,56.83,56.94,10426.0,51.7092,51.8002,51.7001,51.8002,10426.0
2016-05-05 11:50:00,56.93,56.94,56.83,56.87,10171.0,51.7911,51.8002,51.7001,51.7365,10171.0
2016-05-05 11:55:00,56.86,56.95,56.86,56.9,10422.0,51.7274,51.8093,51.7274,51.7638,10422.0
2016-05-05 12:00:00,56.91,56.94,56.82,56.92,19477.0,51.7729,51.8002,51.691,51.782,19477.0
2016-05-05 12:05:00,56.93,56.97,56.89,56.89,10869.0,51.7911,51.8275,51.7547,51.7547,10869.0
2016-05-05 12:10:00,56.9,57.0,56.89,56.98,16410.0,51.7638,51.8548,51.7547,51.8366,16410.0
2016-05-05 12:15:00,56.98,57.0,56.93,56.94,13298.0,51.8366,51.8548,51.7911,51.8002,13298.0
2016-05-05 12:20:00,56.96,57.01,56.95,57.0,6320.0,51.8184,51.8639,51.8093,51.8548,6320.0
2016-05-05 12:25:00,57.0,57.03,56.95,56.95,13719.0,51.8548,51.8821,51.8093,51.8093,13719.0
2016-05-05 12:30:00,56.94,57.02,56.91,57.02,13038.0,51.8002,51.873,51.7729,51.873,13038.0
2016-05-05 12:35:00,56.99,57.01,56.96,57.01,9111.0,51.8457,51.8639,51.8184,51.8639,9111.0
2016-05-05 12:40:00,57.02,57.1,57.0,57.06,8650.0,51.873,51.9458,51.8548,51.9094,8650.0
2016-05-05 12:45:00,57.05,57.05,56.95,56.95,12765.0,51.9003,51.9003,51.8093,51.8093,12765.0
2016-05-05 12:50:00,56.97,57.07,56.96,57.05,12407.0,51.8275,51.9185,51.8184,51.9003,12407.0
2016-05-05 12:55:00,57.03,57.07,56.98,57.04,20910.0,51.8821,51.9185,51.8366,51.8912,20910.0
2016-05-05 13:00:00,57.03,57.07,56.93,56.94,11505.0,51.8821,51.9185,51.7911,51.8002,11505.0
2016-05-05 13:05:00,56.95,56.98,56.86,56.88,19234.0,51.8093,51.8366,51.7274,51.7456,19234.0
2016-05-05 13:10:00,56.88,56.88,56.83,56.83,8333.0,51.7456,51.7456,51.7001,51.7001,8333.0
2016-05-05 13:15:00,56.84,56.84,56.78,56.81,9554.0,51.7092,51.7092,51.6546,51.6819,9554.0
2016-05-05 13:20:00,56.81,56.82,56.66,56.67,33682.0,51.6819,51.691,51.5455,51.5546,33682.0
2016-05-05 13:25:00,56.67,56.7,56.66,56.7,10606.0,51.5546,51.5819,51.5455,51.5819,10606.0
2016-05-05 13:30:00,56.69,56.77,56.69,56.73,15863.0,51.5728,51.6455,51.5728,51.6092,15863.0
2016-05-05 13:35:00,56.72,56.72,56.67,56.7,10912.0,51.6001,51.6001,51.5546,51.5819,10912.0
2016-05-05 13:40:00,56.71,56.74,56.67,56.67,7101.0,51.591,51.6183,51.5546,51.5546,7101.0
2016-05-05 13:45:00,56.68,56.7,56.57,56.58,7776.0,51.5637,51.5819,51.4636,51.4727,7776.0
2016-05-05 13:50:00,56.57,56.67,56.57,56.62,16506.0,51.4636,51.5546,51.4636,51.5091,16506.0
2016-05-05 13:55:00,56.63,56.69,56.6,56.69,13044.0,51.5182,51.5728,51.4909,51.5728,13044.0
2016-05-05 14:00:00,56.69,56.69,56.62,56.67,20520.0,51.5728,51.5728,51.5091,51.5546,20520.0
2016-05-05 14:05:00,56.67,56.79,56.66,56.77,16977.0,51.5546,51.6637,51.5455,51.6455,16977.0
2016-05-05 14:10:00,56.77,56.81,56.73,56.8,19664.0,51.6455,51.6819,51.6092,51.6728,19664.0
2016-05-05 14:15:00,56.8,56.82,56.74,56.74,7971.0,51.6728,51.691,51.6183,51.6183,7971.0
2016-05-05 14:20:00,56.73,56.75,56.69,56.71,7649.0,51.6092,51.6274,51.5728,51.591,7649.0
2016-05-05 14:25:00,56.7,56.7,56.65,56.68,7484.0,51.5819,51.5819,51.5364,51.5637,7484.0
2016-05-05 14:30:00,56.69,56.72,56.66,56.71,12326.0,51.5728,51.6001,51.5455,51.591,12326.0
2016-05-05 14:35:00,56.7,56.7,56.63,56.65,6727.0,51.5819,51.5819,51.5182,51.5364,6727.0
2016-05-05 14:40:00,56.64,56.78,56.62,56.75,41286.0,51.5273,51.6546,51.5091,51.6274,41286.0
2016-05-05 14:45:00,56.75,56.76,56.68,56.71,7432.0,51.6274,51.6365,51.5637,51.591,7432.0
2016-05-05 14:50:00,56.71,56.73,56.68,56.7,6933.0,51.591,51.6092,51.5637,51.5819,6933.0
2016-05-05 14:55:00,56.7,56.74,56.67,56.68,22882.0,51.5819,51.6183,51.5546,51.5637,22882.0
2016-05-05 15:00:00,56.68,56.73,56.63,56.63,21227.0,51.5637,51.6092,51.5182,51.5182,21227.0
2016-05-05 15:05:00,56.65,56.65,56.6,56.62,15616.0,51.5364,51.5364,51.4909,51.5091,15616.0
2016-05-05 15:10:00,56.63,56.68,56.61,56.68,12294.0,51.5182,51.5637,51.5,51.5637,12294.0
2016-05-05 15:15:00,56.68,56.68,56.6,56.67,15453.0,51.5637,51.5637,51.4909,51.5546,15453.0
2016-05-05 15:20:00,56.67,56.67,56.62,56.65,12477.0,51.5546,51.5546,51.5091,51.5364,12477.0
2016-05-05 15:25:00,56.66,56.67,56.63,56.66,9680.0,51.5455,51.5546,51.5182,51.5455,9680.0
2016-05-05 15:30:00,56.66,56.68,56.63,56.66,10793.0,51.5455,51.5637,51.5182,51.5455,10793.0
2016-05-05 15:35:00,56.65,56.65,56.58,56.63,19541.0,51.5364,51.5364,51.4727,51.5182,19541.0
2016-05-05 15:40:00,56.63,56.66,56.56,56.59,33055.0,51.5182,51.5455,51.4545,51.4818,33055.0
2016-05-05 15:45:00,56.59,56.62,56.56,56.56,27922.0,51.4818,51.5091,51.4545,51.4545,27922.0
2016-05-05 15:50:00,56.56,56.6,56.5,56.5,54150.0,51.4545,51.4909,51.3999,51.3999,54150.0
2016-05-05 15:55:00,56.51,56.55,56.44,56.47,146362.0,51.409,51.4454,51.3453,51.3726,146362.0
2016-05-06 09:30:00,55.94,56.04,55.51,55.97,52135.0,50.8905,50.9814,50.4993,50.9178,52135.0
2016-05-06 09:35:00,56.01,56.11,55.95,56.06,17008.0,50.9542,51.0451,50.8996,50.9996,17008.0
2016-05-06 09:40:00,56.05,56.16,56.04,56.12,9755.0,50.9905,51.0906,50.9814,51.0542,9755.0
2016-05-06 09:45:00,56.16,56.38,56.14,56.14,13510.0,51.0906,51.2908,51.0724,51.0724,13510.0
2016-05-06 09:50:00,56.15,56.28,56.1,56.27,8880.0,51.0815,51.1998,51.036,51.1907,8880.0
2016-05-06 09:55:00,56.31,56.31,56.17,56.2,19823.0,51.2271,51.2271,51.0997,51.127,19823.0
2016-05-06 10:00:00,56.18,56.2,56.05,56.14,36160.0,51.1088,51.127,50.9905,51.0724,36160.0
2016-05-06 10:05:00,56.1,56.24,56.09,56.16,8966.0,51.036,51.1634,51.0269,51.0906,8966.0
2016-05-06 10:10:00,56.2,56.25,56.14,56.16,7713.0,51.127,51.1725,51.0724,51.0906,7713.0
2016-05-06 10:15:00,56.15,56.15,55.94,55.96,22753.0,51.0815,51.0815,50.8905,50.9087,22753.0
2016-05-06 10:20:00,55.95,55.99,55.84,55.84,25504.0,50.8996,50.936,50.7995,50.7995,25504.0
2016-05-06 10:25:00,55.86,56.01,55.85,56.0,35180.0,50.8177,50.9542,50.8086,50.9451,35180.0
2016-05-06 10:30:00,56.0,56.08,55.96,56.03,6235.0,50.9451,51.0178,50.9087,50.9723,6235.0
2016-05-06 10:35:00,56.04,56.12,55.81,55.85,23525.0,50.9814,51.0542,50.7722,50.8086,23525.0
2016-05-06 10:40:00,55.85,55.88,55.77,55.88,40599.0,50.8086,50.8359,50.7358,50.8359,40599.0
2016-05-06 10:45:00,55.88,55.89,55.77,55.88,12370.0,50.8359,50.845,50.7358,50.8359,12370.0
2016-05-06 10:50:00,55.88,55.91,55.77,55.78,15802.0,50.8359,50.8632,50.7358,50.7449,15802.0
2016-05-06 10:55:00,55.81,55.82,55.76,55.78,23117.0,50.7722,50.7813,50.7267,50.7449,23117.0
2016-05-06 11:00:00,55.78,55.82,55.74,55.82,24590.0,50.7449,50.7813,50.7085,50.7813,24590.0
2016-05-06 11:05:00,55.83,55.93,55.83,55.88,11200.0,50.7904,50.8814,50.7904,50.8359,11200.0
2016-05-06 11:10:00,55.88,55.93,55.85,55.89,13795.0,50.8359,50.8814,50.8086,50.845,13795.0
2016-05-06 11:15:00,55.88,55.95,55.85,55.93,9842.0,50.8359,50.8996,50.8086,50.8814,9842.0
2016-05-06 11:20:00,55.97,55.97,55.91,55.93,16086.0,50.9178,50.9178,50.8632,50.8814,16086.0
2016-05-06 11:25:00,55.94,56.05,55.94,56.02,21629.0,50.8905,50.9905,50.8905,50.9632,21629.0
2016-05-06 11:30:00,56.04,56.12,56.02,56.06,33913.0,50.9814,51.0542,50.9632,50.9996,33913.0
2016-05-06 11:35:00,56.06,56.06,56.0,56.03,19806.0,50.9996,50.9996,50.9451,50.9723,19806.0
2016-05-06 11:40:00,56.02,56.05,56.0,56.05,18586.0,50.9632,50.9905,50.9451,50.9905,18586.0
2016-05-06 11:45:00,56.06,56.11,56.03,56.04,11793.0,50.9996,51.0451,50.9723,50.9814,11793.0
2016-05-06 11:50:00,56.02,56.12,56.01,56.08,23539.0,50.9632,51.0542,50.9542,51.0178,23539.0
2016-05-06 11:55:00,56.08,56.15,56.03,56.12,14093.0,51.0178,51.0815,50.9723,51.0542,14093.0
2016-05-06 12:00:00,56.12,56.13,56.05,56.05,11197.0,51.0542,51.0633,50.9905,50.9905,11197.0
2016-05-06 12:05:00,56.04,56.05,56.01,56.02,10901.0,50.9814,50.9905,50.9542,50.9632,10901.0
2016-05-06 12:10:00,56.03,56.1,56.02,56.09,16250.0,50.9723,51.036,50.9632,51.0269,16250.0
2016-05-06 12:15:00,56.11,56.17,56.08,56.16,11182.0,51.0451,51.0997,51.0178,51.0906,11182.0
2016-05-06 12:20:00,56.16,56.22,56.14,56.19,8650.0,51.0906,51.1452,51.0724,51.1179,8650.0
2016-05-06 12:25:00,56.19,56.2,56.13,56.13,9549.0,51.1179,51.127,51.0633,51.0633,9549.0
2016-05-06 12:30:00,56.13,56.19,56.11,56.12,6306.0,51.0633,51.1179,51.0451,51.0542,6306.0
2016-05-06 12:35:00,56.12,56.16,56.11,56.15,7405.0,51.0542,51.0906,51.0451,51.0815,7405.0
2016-05-06 12:40:00,56.15,56.25,56.15,56.24,17518.0,51.0815,51.1725,51.0815,51.1634,17518.0
2016-05-06 12:45:00,56.23,56.23,56.14,56.18,8035.0,51.1543,51.1543,51.0724,51.1088,8035.0
2016-05-06 12:50:00,56.19,56.24,56.19,56.23,9246.0,51.1179,51.1634,51.1179,51.1543,9246.0
2016-05-06 12:55:00,56.23,56.32,56.23,56.31,7412.0,51.1543,51.2362,51.1543,51.2271,7412.0
2016-05-06 13:00:00,56.32,56.34,56.29,56.3,11230.0,51.2362,51.2544,51.2089,51.218,11230.0
2016-05-06 13:05:00,56.31,56.38,56.3,56.33,10548.0,51.2271,51.2908,51.218,51.2453,10548.0
2016-05-06 13:10:00,56.34,56.39,56.34,56.39,10242.0,51.2544,51.2998,51.2544,51.2998,10242.0
2016-05-06 13:15:00,56.4,56.44,56.38,56.43,10990.0,51.3089,51.3453,51.2908,51.3362,10990.0
2016-05-06 13:20:00,56.43,56.47,56.4,56.47,11187.0,51.3362,51.3726,51.3089,51.3726,11187.0
2016-05-06 13:25:00,56.47,56.55,56.47,56.5,16698.0,51.3726,51.4454,51.3726,51.3999,16698.0
2016-05-06 13:30:00,56.49,56.52,56.43,56.52,10414.0,51.3908,51.4181,51.3362,51.4181,10414.0
2016-05-06 13:35:00,56.53,56.53,56.46,56.46,5127.0,51.4272,51.4272,51.3635,51.3635,5127.0
2016-05-06 13:40:00,56.46,56.46,56.39,56.42,19443.0,51.3635,51.3635,51.2998,51.3271,19443.0
2016-05-06 13:45:00,56.4,56.49,56.4,56.47,13077.0,51.3089,51.3908,51.3089,51.3726,13077.0
2016-05-06 13:50:00,56.45,56.54,56.45,56.54,43178.0,51.3544,51.4363,51.3544,51.4363,43178.0
2016-05-06 13:55:00,56.53,56.65,56.46,56.65,27723.0,51.4272,51.5364,51.3635,51.5364,27723.0
2016-05-06 14:00:00,56.64,56.75,56.61,56.73,17077.0,51.5273,51.6274,51.5,51.6092,17077.0
2016-05-06 14:05:00,56.74,56.79,56.69,56.77,18570.0,51.6183,51.6637,51.5728,51.6455,18570.0
2016-05-06 14:10:00,56.77,56.82,56.75,56.8,41446.0,51.6455,51.691,51.6274,51.6728,41446.0
2016-05-06 14:15:00,56.81,56.84,56.79,56.81,43620.0,51.6819,51.7092,51.6637,51.6819,43620.0
2016-05-06 14:20:00,56.81,56.82,56.74,56.78,22766.0,51.6819,51.691,51.6183,51.6546,22766.0
2016-05-06 14:25:00,56.77,56.91,56.76,56.88,51818.0,51.6455,51.7729,51.6365,51.7456,51818.0
2016-05-06 14:30:00,56.88,56.88,56.78,56.82,19895.0,51.7456,51.7456,51.6546,51.691,19895.0
2016-05-06 14:35:00,56.82,56.89,56.79,56.89,29514.0,51.691,51.7547,51.6637,51.7547,29514.0
2016-05-06 14:40:00,56.88,56.93,56.87,56.92,14831.0,51.7456,51.7911,51.7365,51.782,14831.0
2016-05-06 14:45:00,56.93,56.96,56.92,56.96,32374.0,51.7911,51.8184,51.782,51.8184,32374.0
2016-05-06 14:50:00,56.96,56.99,56.91,56.99,19220.0,51.8184,51.8457,51.7729,51.8457,19220.0
2016-05-06 14:55:00,56.98,56.98,56.92,56.92,28595.0,51.8366,51.8366,51.782,51.782,28595.0
2016-05-06 15:00:00,56.91,57.0,56.89,57.0,54251.0,51.7729,51.8548,51.7547,51.8548,54251.0
2016-05-06 15:05:00,56.99,57.0,56.93,56.94,36723.0,51.8457,51.8548,51.7911,51.8002,36723.0
2016-05-06 15:10:00,56.94,56.98,56.93,56.94,21870.0,51.8002,51.8366,51.7911,51.8002,21870.0
2016-05-06 15:15:00,56.94,57.0,56.93,56.97,21609.0,51.8002,51.8548,51.7911,51.8275,21609.0
2016-05-06 15:20:00,56.96,57.02,56.96,57.02,35547.0,51.8184,51.873,51.8184,51.873,35547.0
2016-05-06 15:25:00,57.01,57.04,56.99,57.0,28993.0,51.8639,51.8912,51.8457,51.8548,28993.0
2016-05-06 15:30:00,56.99,57.0,56.93,56.93,28345.0,51.8457,51.8548,51.7911,51.7911,28345.0
2016-05-06 15:35:00,56.93,57.03,56.92,57.01,25446.0,51.7911,51.8821,51.782,51.8639,25446.0
2016-05-06 15:40:00,57.01,57.02,56.97,56.98,35676.0,51.8639,51.873,51.8275,51.8366,35676.0
2016-05-06 15:45:00,56.98,57.07,56.98,57.07,54072.0,51.8366,51.9185,51.8366,51.9185,54072.0
2016-05-06 15:50:00,57.07,57.07,57.0,57.04,71411.0,51.9185,51.9185,51.8548,51.8912,71411.0
2016-05-06 15:55:00,57.05,57.09,57.04,57.07,102408.0,51.9003,51.9367,51.8912,51.9185,102408.0
2016-05-09 09:30:00,57.82,57.82,56.92,57.03,41895.0,52.6008,52.6008,51.782,51.8821,41895.0
2016-05-09 09:35:00,57.03,57.5,57.03,57.47,40736.0,51.8821,52.3097,51.8821,52.2824,40736.0
2016-05-09 09:40:00,57.47,57.65,57.35,57.63,39289.0,52.2824,52.4461,52.1732,52.4279,39289.0
2016-05-09 09:45:00,57.61,57.72,57.54,57.66,20243.0,52.4097,52.5098,52.346,52.4552,20243.0
2016-05-09 09:50:00,57.64,57.94,57.62,57.87,38208.0,52.437,52.7099,52.4188,52.6463,38208.0
2016-05-09 09:55:00,57.88,58.1,57.82,58.09,24767.0,52.6554,52.8555,52.6008,52.8464,24767.0
2016-05-09 10:00:00,58.09,58.09,57.89,57.9,36024.0,52.8464,52.8464,52.6644,52.6735,36024.0
2016-05-09 10:05:00,57.9,58.07,57.89,58.04,23741.0,52.6735,52.8282,52.6644,52.8009,23741.0
2016-05-09 10:10:00,58.04,58.04,57.91,57.94,22182.0,52.8009,52.8009,52.6826,52.7099,22182.0
2016-05-09 10:15:00,57.96,58.11,57.96,58.08,23665.0,52.7281,52.8646,52.7281,52.8373,23665.0
2016-05-09 10:20:00,58.09,58.13,57.95,57.95,24650.0,52.8464,52.8828,52.719,52.719,24650.0
2016-05-09 10:25:00,57.93,57.93,57.79,57.8,21638.0,52.7008,52.7008,52.5735,52.5826,21638.0
2016-05-09 10:30:00,57.79,57.84,57.72,57.74,12928.0,52.5735,52.619,52.5098,52.528,12928.0
2016-05-09 10:35:00,57.74,57.77,57.68,57.73,12100.0,52.528,52.5553,52.4734,52.5189,12100.0
2016-05-09 10:40:00,57.73,57.89,57.69,57.89,17536.0,52.5189,52.6644,52.4825,52.6644,17536.0
2016-05-09 10:45:00,57.88,57.88,57.82,57.84,11687.0,52.6554,52.6554,52.6008,52.619,11687.0
2016-05-09 10:50:00,57.86,58.03,57.86,57.97,10912.0,52.6372,52.7918,52.6372,52.7372,10912.0
2016-05-09 10:55:00,57.98,57.99,57.85,57.86,13099.0,52.7463,52.7554,52.6281,52.6372,13099.0
2016-05-09 11:00:00,57.87,58.0,57.86,57.95,9515.0,52.6463,52.7645,52.6372,52.719,9515.0
2016-05-09 11:05:00,57.94,57.96,57.8,57.8,25055.0,52.7099,52.7281,52.5826,52.5826,25055.0
2016-05-09 11:10:00,57.82,57.84,57.66,57.66,33488.0,52.6008,52.619,52.4552,52.4552,33488.0
2016-05-09 11:15:00,57.65,57.65,57.54,57.56,18807.0,52.4461,52.4461,52.346,52.3642,18807.0
2016-05-09 11:20:00,57.55,57.71,57.55,57.71,23372.0,52.3551,52.5007,52.3551,52.5007,23372.0
2016-05-09 11:25:00,57.68,57.78,57.67,57.78,15577.0,52.4734,52.5644,52.4643,52.5644,15577.0
2016-05-09 11:30:00,57.78,57.79,57.61,57.64,22163.0,52.5644,52.5735,52.4097,52.437,22163.0
2016-05-09 11:35:00,57.65,57.7,57.61,57.68,10502.0,52.4461,52.4916,52.4097,52.4734,10502.0
2016-05-09 11:40:00,57.67,57.74,57.66,57.74,8380.0,52.4643,52.528,52.4552,52.528,8380.0
2016-05-09 11:45:00,57.75,57.83,57.72,57.8,13759.0,52.5371,52.6099,52.5098,52.5826,13759.0
2016-05-09 11:50:00,57.79,57.83,57.72,57.72,12971.0,52.5735,52.6099,52.5098,52.5098,12971.0
2016-05-09 11:55:00,57.71,57.78,57.7,57.77,7300.0,52.5007,52.5644,52.4916,52.5553,7300.0
2016-05-09 12:00:00,57.78,57.81,57.75,57.81,15122.0,52.5644,52.5917,52.5371,52.5917,15122.0
2016-05-09 12:05:00,57.82,57.82,57.75,57.8,15505.0,52.6008,52.6008,52.5371,52.5826,15505.0
2016-05-09 12:10:00,57.8,57.95,57.77,57.94,14886.0,52.5826,52.719,52.5553,52.7099,14886.0
2016-05-09 12:15:00,57.93,57.98,57.9,57.93,12352.0,52.7008,52.7463,52.6735,52.7008,12352.0
2016-05-09 12:20:00,57.94,58.08,57.92,58.08,10412.0,52.7099,52.8373,52.6917,52.8373,10412.0
2016-05-09 12:25:00,58.08,58.08,58.01,58.01,10521.0,52.8373,52.8373,52.7736,52.7736,10521.0
2016-05-09 12:30:00,58.01,58.08,57.98,58.04,10610.0,52.7736,52.8373,52.7463,52.8009,10610.0
2016-05-09 12:35:00,58.05,58.05,58.02,58.04,4268.0,52.81,52.81,52.7827,52.8009,4268.0
2016-05-09 12:40:00,58.03,58.05,57.99,57.99,8720.0,52.7918,52.81,52.7554,52.7554,8720.0
2016-05-09 12:45:00,57.99,58.08,57.99,58.07,14815.0,52.7554,52.8373,52.7554,52.8282,14815.0
2016-05-09 12:50:00,58.07,58.09,58.04,58.07,29936.0,52.8282,52.8464,52.8009,52.8282,29936.0
2016-05-09 12:55:00,58.07,58.13,58.05,58.13,8677.0,52.8282,52.8828,52.81,52.8828,8677.0
2016-05-09 13:00:00,58.11,58.15,58.1,58.14,14503.0,52.8646,52.901,52.8555,52.8919,14503.0
2016-05-09 13:05:00,58.14,58.19,58.14,58.17,11679.0,52.8919,52.9374,52.8919,52.9192,11679.0
2016-05-09 13:10:00,58.18,58.23,58.15,58.22,16964.0,52.9283,52.9738,52.901,52.9647,16964.0
2016-05-09 13:15:00,58.21,58.23,58.18,58.18,19997.0,52.9556,52.9738,52.9283,52.9283,19997.0
2016-05-09 13:20:00,58.17,58.21,58.15,58.19,15827.0,52.9192,52.9556,52.901,52.9374,15827.0
2016-05-09 13:25:00,58.19,58.25,58.17,58.23,19221.0,52.9374,52.992,52.9192,52.9738,19221.0
2016-05-09 13:30:00,58.23,58.25,58.2,58.24,22578.0,52.9738,52.992,52.9465,52.9829,22578.0
2016-05-09 13:35:00,58.23,58.26,58.2,58.21,23592.0,52.9738,53.001,52.9465,52.9556,23592.0
2016-05-09 13:40:00,58.2,58.2,58.15,58.19,25218.0,52.9465,52.9465,52.901,52.9374,25218.0
2016-05-09 13:45:00,58.17,58.24,58.17,58.23,25091.0,52.9192,52.9829,52.9192,52.9738,25091.0
2016-05-09 13:50:00,58.23,58.28,58.21,58.23,23954.0,52.9738,53.0192,52.9556,52.9738,23954.0
2016-05-09 13:55:00,58.23,58.24,58.2,58.21,40528.0,52.9738,52.9829,52.9465,52.9556,40528.0
2016-05-09 14:00:00,58.21,58.25,58.17,58.17,20875.0,52.9556,52.992,52.9192,52.9192,20875.0
2016-05-09 14:05:00,58.16,58.16,58.09,58.14,36728.0,52.9101,52.9101,52.8464,52.8919,36728.0
2016-05-09 14:10:00,58.14,58.19,58.11,58.17,17112.0,52.8919,52.9374,52.8646,52.9192,17112.0
2016-05-09 14:15:00,58.17,58.17,58.09,58.14,15714.0,52.9192,52.9192,52.8464,52.8919,15714.0
2016-05-09 14:20:00,58.14,58.19,58.12,58.16,7689.0,52.8919,52.9374,52.8737,52.9101,7689.0
2016-05-09 14:25:00,58.15,58.22,58.15,58.2,13071.0,52.901,52.9647,52.901,52.9465,13071.0
2016-05-09 14:30:00,58.2,58.22,58.18,58.19,13345.0,52.9465,52.9647,52.9283,52.9374,13345.0
2016-05-09 14:35:00,58.18,58.21,58.16,58.19,15545.0,52.9283,52.9556,52.9101,52.9374,15545.0
2016-05-09 14:40:00,58.19,58.22,58.18,58.18,17548.0,52.9374,52.9647,52.9283,52.9283,17548.0
2016-05-09 14:45:00,58.19,58.24,58.17,58.22,25977.0,52.9374,52.9829,52.9192,52.9647,25977.0
2016-05-09 14:50:00,58.23,58.33,58.21,58.33,60493.0,52.9738,53.0647,52.9556,53.0647,60493.0
2016-05-09 14:55:00,58.32,58.33,58.24,58.25,24563.0,53.0556,53.0647,52.9829,52.992,24563.0
2016-05-09 15:00:00,58.26,58.31,58.25,58.26,14966.0,53.001,53.0465,52.992,53.001,14966.0
2016-05-09 15:05:00,58.26,58.26,58.2,58.22,30375.0,53.001,53.001,52.9465,52.9647,30375.0
2016-05-09 15:10:00,58.22,58.27,58.2,58.26,9865.0,52.9647,53.0101,52.9465,53.001,9865.0
2016-05-09 15:15:00,58.27,58.27,58.24,58.26,21389.0,53.0101,53.0101,52.9829,53.001,21389.0
2016-05-09 15:20:00,58.26,58.36,58.25,58.28,20849.0,53.001,53.092,52.992,53.0192,20849.0
2016-05-09 15:25:00,58.29,58.31,58.27,58.27,18965.0,53.0283,53.0465,53.0101,53.0101,18965.0
2016-05-09 15:30:00,58.27,58.29,58.22,58.24,24654.0,53.0101,53.0283,52.9647,52.9829,24654.0
2016-05-09 15:35:00,58.25,58.26,58.19,58.2,19014.0,52.992,53.001,52.9374,52.9465,19014.0
2016-05-09 15:40:00,58.19,58.26,58.15,58.18,46345.0,52.9374,53.001,52.901,52.9283,46345.0
2016-05-09 15:45:00,58.18,58.19,58.15,58.16,50358.0,52.9283,52.9374,52.901,52.9101,50358.0
2016-05-09 15:50:00,58.13,58.16,58.1,58.1,89290.0,52.8828,52.9101,52.8555,52.8555,89290.0
2016-05-09 15:55:00,58.1,58.17,58.06,58.16,189728.0,52.8555,52.9192,52.8191,52.9101,189728.0
2016-05-10 09:30:00,58.24,58.5,57.36,57.36,119105.0,52.9829,53.2194,52.1823,52.1823,119105.0
2016-05-10 09:35:00,57.33,57.93,57.23,57.66,33383.0,52.155,52.7008,52.064,52.4552,33383.0
2016-05-10 09:40:00,57.61,58.09,57.61,58.05,37031.0,52.4097,52.8464,52.4097,52.81,37031.0
2016-05-10 09:45:00,58.07,58.35,58.04,58.14,22644.0,52.8282,53.0829,52.8009,52.8919,22644.0
2016-05-10 09:50:00,58.11,58.25,58.03,58.13,9951.0,52.8646,52.992,52.7918,52.8828,9951.0
2016-05-10 09:55:00,58.15,58.24,57.99,58.1,19118.0,52.901,52.9829,52.7554,52.8555,19118.0
2016-05-10 10:00:00,58.13,58.21,58.09,58.14,17065.0,52.8828,52.9556,52.8464,52.8919,17065.0
2016-05-10 10:05:00,58.15,58.19,58.05,58.12,22021.0,52.901,52.9374,52.81,52.8737,22021.0
2016-05-10 10:10:00,58.14,58.31,58.14,58.2,14397.0,52.8919,53.0465,52.8919,52.9465,14397.0
2016-05-10 10:15:00,58.19,58.23,58.08,58.22,15412.0,52.9374,52.9738,52.8373,52.9647,15412.0
2016-05-10 10:20:00,58.21,58.31,58.15,58.18,36952.0,52.9556,53.0465,52.901,52.9283,36952.0
2016-05-10 10:25:00,58.2,58.26,58.18,58.18,8791.0,52.9465,53.001,52.9283,52.9283,8791.0
2016-05-10 10:30:00,58.2,58.22,58.07,58.15,22846.0,52.9465,52.9647,52.8282,52.901,22846.0
2016-05-10 10:35:00,58.15,58.25,58.13,58.2,12393.0,52.901,52.992,52.8828,52.9465,12393.0
2016-05-10 10:40:00,58.2,58.27,58.2,58.23,11285.0,52.9465,53.0101,52.9465,52.9738,11285.0
2016-05-10 10:45:00,58.22,58.22,58.14,58.14,8622.0,52.9647,52.9647,52.8919,52.8919,8622.0
2016-05-10 10:50:00,58.13,58.21,58.1,58.19,12130.0,52.8828,52.9556,52.8555,52.9374,12130.0
2016-05-10 10:55:00,58.21,58.21,58.07,58.13,69534.0,52.9556,52.9556,52.8282,52.8828,69534.0
2016-05-10 11:00:00,58.12,58.12,57.99,58.02,35591.0,52.8737,52.8737,52.7554,52.7827,35591.0
2016-05-10 11:05:00,58.01,58.06,58.01,58.02,4454.0,52.7736,52.8191,52.7736,52.7827,4454.0
2016-05-10 11:10:00,58.02,58.04,57.98,58.03,34360.0,52.7827,52.8009,52.7463,52.7918,34360.0
2016-05-10 11:15:00,58.04,58.14,58.0,58.02,18168.0,52.8009,52.8919,52.7645,52.7827,18168.0
2016-05-10 11:20:00,58.01,58.01,57.93,57.96,6750.0,52.7736,52.7736,52.7008,52.7281,6750.0
2016-05-10 11:25:00,57.96,58.0,57.89,57.89,20270.0,52.7281,52.7645,52.6644,52.6644,20270.0
2016-05-10 11:30:00,57.88,57.89,57.75,57.83,33818.0,52.6554,52.6644,52.5371,52.6099,33818.0
2016-05-10 11:35:00,57.83,57.85,57.76,57.79,22864.0,52.6099,52.6281,52.5462,52.5735,22864.0
2016-05-10 11:40:00,57.78,57.81,57.73,57.74,14874.0,52.5644,52.5917,52.5189,52.528,14874.0
2016-05-10 11:45:00,57.74,57.79,57.74,57.74,13362.0,52.528,52.5735,52.528,52.528,13362.0
2016-05-10 11:50:00,57.74,57.85,57.73,57.82,11284.0,52.528,52.6281,52.5189,52.6008,11284.0
2016-05-10 11:55:00,57.83,57.86,57.8,57.83,8298.0,52.6099,52.6372,52.5826,52.6099,8298.0
2016-05-10 12:00:00,57.85,57.9,57.83,57.84,18950.0,52.6281,52.6735,52.6099,52.619,18950.0
2016-05-10 12:05:00,57.85,57.88,57.8,57.83,31556.0,52.6281,52.6554,52.5826,52.6099,31556.0
2016-05-10 12:10:00,57.84,57.88,57.82,57.85,23875.0,52.619,52.6554,52.6008,52.6281,23875.0
2016-05-10 12:15:00,57.85,57.88,57.84,57.87,28690.0,52.6281,52.6554,52.619,52.6463,28690.0
2016-05-10 12:20:00,57.87,57.89,57.83,57.83,26806.0,52.6463,52.6644,52.6099,52.6099,26806.0
2016-05-10 12:25:00,57.84,57.87,57.8,57.86,20296.0,52.619,52.6463,52.5826,52.6372,20296.0
2016-05-10 12:30:00,57.86,57.88,57.79,57.8,7460.0,52.6372,52.6554,52.5735,52.5826,7460.0
2016-05-10 12:35:00,57.79,57.87,57.79,57.81,7988.0,52.5735,52.6463,52.5735,52.5917,7988.0
2016-05-10 12:40:00,57.82,57.9,57.79,57.82,8201.0,52.6008,52.6735,52.5735,52.6008,8201.0
2016-05-10 12:45:00,57.8,57.88,57.8,57.85,7362.0,52.5826,52.6554,52.5826,52.6281,7362.0
2016-05-10 12:50:00,57.86,57.93,57.84,57.93,6500.0,52.6372,52.7008,52.619,52.7008,6500.0
2016-05-10 12:55:00,57.91,57.92,57.88,57.92,6140.0,52.6826,52.6917,52.6554,52.6917,6140.0
2016-05-10 13:00:00,57.92,57.99,57.92,57.96,7091.0,52.6917,52.7554,52.6917,52.7281,7091.0
2016-05-10 13:05:00,57.96,57.97,57.9,57.93,17447.0,52.7281,52.7372,52.6735,52.7008,17447.0
2016-05-10 13:10:00,57.94,57.95,57.87,57.87,13807.0,52.7099,52.719,52.6463,52.6463,13807.0
2016-05-10 13:15:00,57.88,57.93,57.85,57.86,21191.0,52.6554,52.7008,52.6281,52.6372,21191.0
2016-05-10 13:20:00,57.87,57.92,57.87,57.92,5408.0,52.6463,52.6917,52.6463,52.6917,5408.0
2016-05-10 13:25:00,57.92,57.96,57.9,57.91,10079.0,52.6917,52.7281,52.6735,52.6826,10079.0
2016-05-10 13:30:00,57.91,57.92,57.89,57.9,20550.0,52.6826,52.6917,52.6644,52.6735,20550.0
2016-05-10 13:35:00,57.9,57.92,57.84,57.85,10440.0,52.6735,52.6917,52.619,52.6281,10440.0
2016-05-10 13:40:00,57.86,57.89,57.84,57.86,6154.0,52.6372,52.6644,52.619,52.6372,6154.0
2016-05-10 13:45:00,57.87,57.89,57.85,57.86,9316.0,52.6463,52.6644,52.6281,52.6372,9316.0
2016-05-10 13:50:00,57.87,57.9,57.83,57.83,26483.0,52.6463,52.6735,52.6099,52.6099,26483.0
2016-05-10 13:55:00,57.83,57.84,57.79,57.84,11268.0,52.6099,52.619,52.5735,52.619,11268.0
2016-05-10 14:00:00,57.85,57.87,57.84,57.84,15766.0,52.6281,52.6463,52.619,52.619,15766.0
2016-05-10 14:05:00,57.85,57.87,57.81,57.82,30429.0,52.6281,52.6463,52.5917,52.6008,30429.0
2016-05-10 14:10:00,57.82,57.82,57.73,57.73,13387.0,52.6008,52.6008,52.5189,52.5189,13387.0
2016-05-10 14:15:00,57.73,57.75,57.65,57.65,17609.0,52.5189,52.5371,52.4461,52.4461,17609.0
2016-05-10 14:20:00,57.65,57.76,57.65,57.74,15930.0,52.4461,52.5462,52.4461,52.528,15930.0
2016-05-10 14:25:00,57.76,57.79,57.73,57.73,19454.0,52.5462,52.5735,52.5189,52.5189,19454.0
2016-05-10 14:30:00,57.73,57.76,57.67,57.68,34315.0,52.5189,52.5462,52.4643,52.4734,34315.0
2016-05-10 14:35:00,57.69,57.71,57.65,57.68,11577.0,52.4825,52.5007,52.4461,52.4734,11577.0
2016-05-10 14:40:00,57.68,57.68,57.62,57.64,45880.0,52.4734,52.4734,52.4188,52.437,45880.0
2016-05-10 14:45:00,57.64,57.67,57.58,57.62,28351.0,52.437,52.4643,52.3824,52.4188,28351.0
2016-05-10 14:50:00,57.62,57.64,57.61,57.62,10030.0,52.4188,52.437,52.4097,52.4188,10030.0
2016-05-10 14:55:00,57.61,57.62,57.56,57.59,20717.0,52.4097,52.4188,52.3642,52.3915,20717.0
2016-05-10 15:00:00,57.58,57.64,57.57,57.58,67056.0,52.3824,52.437,52.3733,52.3824,67056.0
2016-05-10 15:05:00,57.59,57.66,57.58,57.63,27067.0,52.3915,52.4552,52.3824,52.4279,27067.0
2016-05-10 15:10:00,57.63,57.65,57.62,57.64,35952.0,52.4279,52.4461,52.4188,52.437,35952.0
2016-05-10 15:15:00,57.64,57.64,57.57,57.58,75132.0,52.437,52.437,52.3733,52.3824,75132.0
2016-05-10 15:20:00,57.58,57.64,57.58,57.6,21614.0,52.3824,52.437,52.3824,52.4006,21614.0
2016-05-10 15:25:00,57.6,57.63,57.58,57.59,22188.0,52.4006,52.4279,52.3824,52.3915,22188.0
2016-05-10 15:30:00,57.58,57.59,57.55,57.56,18903.0,52.3824,52.3915,52.3551,52.3642,18903.0
2016-05-10 15:35:00,57.55,57.56,57.53,57.53,28515.0,52.3551,52.3642,52.3369,52.3369,28515.0
2016-05-10 15:40:00,57.54,57.66,57.52,57.61,49363.0,52.346,52.4552,52.3278,52.4097,49363.0
2016-05-10 15:45:00,57.61,57.61,57.56,57.57,65282.0,52.4097,52.4097,52.3642,52.3733,65282.0
2016-05-10 15:50:00,57.55,57.59,57.53,57.55,62298.0,52.3551,52.3915,52.3369,52.3551,62298.0
2016-05-10 15:55:00,57.55,57.58,57.54,57.56,156449.0,52.3551,52.3824,52.346,52.3642,156449.0
2016-05-11 09:30:00,55.4,55.83,54.7,55.22,203092.0,50.3992,50.7904,49.7624,50.2355,203092.0
2016-05-11 09:35:00,55.19,55.22,54.54,54.59,122527.0,50.2082,50.2355,49.6168,49.6623,122527.0
2016-05-11 09:40:00,54.66,55.08,54.65,55.07,138970.0,49.726,50.1081,49.7169,50.099,138970.0
2016-05-11 09:45:00,55.06,55.37,54.98,55.19,133392.0,50.0899,50.3719,50.0171,50.2082,133392.0
2016-05-11 09:50:00,55.2,55.25,55.01,55.03,199713.0,50.2173,50.2628,50.0444,50.0626,199713.0
2016-05-11 09:55:00,55.02,55.23,54.96,55.15,123130.0,50.0535,50.2446,49.9989,50.1718,123130.0
2016-05-11 10:00:00,55.13,55.32,55.0,55.28,129446.0,50.1536,50.3264,50.0353,50.29,129446.0
2016-05-11 10:05:00,55.3,55.48,55.28,55.41,52278.0,50.3082,50.472,50.29,50.4083,52278.0
2016-05-11 10:10:00,55.41,55.55,55.41,55.48,61247.0,50.4083,50.5357,50.4083,50.472,61247.0
2016-05-11 10:15:00,55.47,55.51,55.23,55.51,94606.0,50.4629,50.4993,50.2446,50.4993,94606.0
2016-05-11 10:20:00,55.51,55.62,55.49,55.62,58883.0,50.4993,50.5994,50.4811,50.5994,58883.0
2016-05-11 10:25:00,55.62,55.84,55.58,55.59,81178.0,50.5994,50.7995,50.563,50.5721,81178.0
2016-05-11 10:30:00,55.61,55.71,55.45,55.53,71392.0,50.5903,50.6812,50.4447,50.5175,71392.0
2016-05-11 10:35:00,55.53,55.58,55.39,55.54,98694.0,50.5175,50.563,50.3901,50.5266,98694.0
2016-05-11 10:40:00,55.54,55.61,55.49,55.53,100218.0,50.5266,50.5903,50.4811,50.5175,100218.0
2016-05-11 10:45:00,55.53,55.54,55.33,55.43,83644.0,50.5175,50.5266,50.3355,50.4265,83644.0
2016-05-11 10:50:00,55.42,55.58,55.41,55.56,31219.0,50.4174,50.563,50.4083,50.5448,31219.0
2016-05-11 10:55:00,55.57,55.58,55.49,55.5,60122.0,50.5539,50.563,50.4811,50.4902,60122.0
2016-05-11 11:00:00,55.51,55.56,55.23,55.26,167749.0,50.4993,50.5448,50.2446,50.2719,167749.0
2016-05-11 11:05:00,55.25,55.3,55.14,55.15,61773.0,50.2628,50.3082,50.1627,50.1718,61773.0
2016-05-11 11:10:00,55.15,55.16,55.08,55.11,57675.0,50.1718,50.1809,50.1081,50.1354,57675.0
2016-05-11 11:15:00,55.11,55.15,54.98,55.05,84493.0,50.1354,50.1718,50.0171,50.0808,84493.0
2016-05-11 11:20:00,55.05,55.05,54.9,54.91,89135.0,50.0808,50.0808,49.9443,49.9534,89135.0
2016-05-11 11:25:00,54.93,55.0,54.84,54.96,48489.0,49.9716,50.0353,49.8898,49.9989,48489.0
2016-05-11 11:30:00,54.95,55.01,54.77,54.8,54721.0,49.9898,50.0444,49.8261,49.8534,54721.0
2016-05-11 11:35:00,54.8,54.8,54.65,54.65,121356.0,49.8534,49.8534,49.7169,49.7169,121356.0
2016-05-11 11:40:00,54.65,54.75,54.65,54.69,31710.0,49.7169,49.8079,49.7169,49.7533,31710.0
2016-05-11 11:45:00,54.68,54.99,54.67,54.89,72625.0,49.7442,50.0262,49.7351,49.9352,72625.0
2016-05-11 11:50:00,54.88,54.89,54.69,54.78,46876.0,49.9262,49.9352,49.7533,49.8352,46876.0
2016-05-11 11:55:00,54.79,54.9,54.7,54.76,29358.0,49.8443,49.9443,49.7624,49.817,29358.0
2016-05-11 12:00:00,54.79,54.87,54.74,54.87,31435.0,49.8443,49.9171,49.7988,49.9171,31435.0
2016-05-11 12:05:00,54.88,55.02,54.85,54.99,48589.0,49.9262,50.0535,49.8989,50.0262,48589.0
2016-05-11 12:10:00,54.99,55.05,54.91,54.96,28147.0,50.0262,50.0808,49.9534,49.9989,28147.0
2016-05-11 12:15:00,54.97,54.98,54.9,54.94,26390.0,50.008,50.0171,49.9443,49.9807,26390.0
2016-05-11 12:20:00,54.94,55.01,54.92,54.93,30409.0,49.9807,50.0444,49.9625,49.9716,30409.0
2016-05-11 12:25:00,54.94,54.97,54.9,54.95,18795.0,49.9807,50.008,49.9443,49.9898,18795.0
2016-05-11 12:30:00,54.95,55.02,54.94,54.98,32886.0,49.9898,50.0535,49.9807,50.0171,32886.0
2016-05-11 12:35:00,54.98,55.01,54.94,54.96,35424.0,50.0171,50.0444,49.9807,49.9989,35424.0
2016-05-11 12:40:00,54.96,55.02,54.95,54.96,14300.0,49.9989,50.0535,49.9898,49.9989,14300.0
2016-05-11 12:45:00,54.96,55.01,54.95,54.98,16913.0,49.9989,50.0444,49.9898,50.0171,16913.0
2016-05-11 12:50:00,54.98,55.0,54.96,54.98,40180.0,50.0171,50.0353,49.9989,50.0171,40180.0
2016-05-11 12:55:00,54.99,55.09,54.98,55.03,43002.0,50.0262,50.1172,50.0171,50.0626,43002.0
2016-05-11 13:00:00,55.02,55.04,54.95,54.97,35559.0,50.0535,50.0717,49.9898,50.008,35559.0
2016-05-11 13:05:00,54.96,54.97,54.9,54.9,24290.0,49.9989,50.008,49.9443,49.9443,24290.0
2016-05-11 13:10:00,54.91,54.99,54.89,54.96,41758.0,49.9534,50.0262,49.9352,49.9989,41758.0
2016-05-11 13:15:00,54.97,54.97,54.89,54.93,18482.0,50.008,50.008,49.9352,49.9716,18482.0
2016-05-11 13:20:00,54.93,54.94,54.87,54.88,29485.0,49.9716,49.9807,49.9171,49.9262,29485.0
2016-05-11 13:25:00,54.88,54.97,54.85,54.97,25893.0,49.9262,50.008,49.8989,50.008,25893.0
2016-05-11 13:30:00,54.96,55.01,54.9,54.91,31822.0,49.9989,50.0444,49.9443,49.9534,31822.0
2016-05-11 13:35:00,54.92,54.97,54.89,54.92,33838.0,49.9625,50.008,49.9352,49.9625,33838.0
2016-05-11 13:40:00,54.91,54.91,54.83,54.88,43237.0,49.9534,49.9534,49.8807,49.9262,43237.0
2016-05-11 13:45:00,54.88,54.9,54.84,54.87,38800.0,49.9262,49.9443,49.8898,49.9171,38800.0
2016-05-11 13:50:00,54.88,54.91,54.84,54.84,26222.0,49.9262,49.9534,49.8898,49.8898,26222.0
2016-05-11 13:55:00,54.84,54.88,54.8,54.82,33502.0,49.8898,49.9262,49.8534,49.8716,33502.0
2016-05-11 14:00:00,54.82,54.87,54.79,54.81,44490.0,49.8716,49.9171,49.8443,49.8625,44490.0
2016-05-11 14:05:00,54.81,54.83,54.75,54.77,64943.0,49.8625,49.8807,49.8079,49.8261,64943.0
2016-05-11 14:10:00,54.76,54.86,54.73,54.8,33715.0,49.817,49.908,49.7897,49.8534,33715.0
2016-05-11 14:15:00,54.81,54.83,54.74,54.76,37947.0,49.8625,49.8807,49.7988,49.817,37947.0
2016-05-11 14:20:00,54.75,54.79,54.72,54.77,26356.0,49.8079,49.8443,49.7806,49.8261,26356.0
2016-05-11 14:25:00,54.77,54.77,54.69,54.75,68153.0,49.8261,49.8261,49.7533,49.8079,68153.0
2016-05-11 14:30:00,54.75,54.89,54.75,54.79,47162.0,49.8079,49.9352,49.8079,49.8443,47162.0
2016-05-11 14:35:00,54.79,54.88,54.78,54.84,26030.0,49.8443,49.9262,49.8352,49.8898,26030.0
2016-05-11 14:40:00,54.84,54.87,54.76,54.8,36015.0,49.8898,49.9171,49.817,49.8534,36015.0
2016-05-11 14:45:00,54.8,54.81,54.7,54.79,44740.0,49.8534,49.8625,49.7624,49.8443,44740.0
2016-05-11 14:50:00,54.8,54.81,54.76,54.77,43130.0,49.8534,49.8625,49.817,49.8261,43130.0
2016-05-11 14:55:00,54.76,54.76,54.69,54.74,29189.0,49.817,49.817,49.7533,49.7988,29189.0
2016-05-11 15:00:00,54.73,54.78,54.68,54.69,48788.0,49.7897,49.8352,49.7442,49.7533,48788.0
2016-05-11 15:05:00,54.7,54.76,54.68,54.7,55193.0,49.7624,49.817,49.7442,49.7624,55193.0
2016-05-11 15:10:00,54.71,54.71,54.63,54.66,40780.0,49.7715,49.7715,49.6987,49.726,40780.0
2016-05-11 15:15:00,54.66,54.69,54.63,54.64,48712.0,49.726,49.7533,49.6987,49.7078,48712.0
2016-05-11 15:20:00,54.64,54.66,54.61,54.65,38069.0,49.7078,49.726,49.6805,49.7169,38069.0
2016-05-11 15:25:00,54.64,54.65,54.58,54.61,93835.0,49.7078,49.7169,49.6532,49.6805,93835.0
2016-05-11 15:30:00,54.62,54.67,54.59,54.64,69314.0,49.6896,49.7351,49.6623,49.7078,69314.0
2016-05-11 15:35:00,54.64,54.65,54.55,54.55,48987.0,49.7078,49.7169,49.6259,49.6259,48987.0
2016-05-11 15:40:00,54.55,54.58,54.44,54.47,129643.0,49.6259,49.6532,49.5259,49.5532,129643.0
2016-05-11 15:45:00,54.48,54.5,54.47,54.48,67686.0,49.5623,49.5805,49.5532,49.5623,67686.0
2016-05-11 15:50:00,54.48,54.5,54.47,54.49,89977.0,49.5623,49.5805,49.5532,49.5714,89977.0
2016-05-11 15:55:00,54.49,54.51,54.43,54.44,169156.0,49.5714,49.5896,49.5168,49.5259,169156.0
2016-05-12 09:30:00,54.54,54.57,53.87,53.93,120083.0,49.6168,49.6441,49.0073,49.0619,120083.0
2016-05-12 09:35:00,53.93,54.37,53.91,54.3,78185.0,49.0619,49.4622,49.0437,49.3985,78185.0
2016-05-12 09:40:00,54.34,54.45,54.17,54.26,49785.0,49.4349,49.535,49.2802,49.3621,49785.0
2016-05-12 09:45:00,54.22,54.51,54.19,54.4,49858.0,49.3257,49.5896,49.2984,49.4895,49858.0
2016-05-12 09:50:00,54.39,54.57,54.38,54.47,59547.0,49.4804,49.6441,49.4713,49.5532,59547.0
2016-05-12 09:55:00,54.44,54.49,54.26,54.28,91071.0,49.5259,49.5714,49.3621,49.3803,91071.0
2016-05-12 10:00:00,54.27,54.4,54.26,54.28,84745.0,49.3712,49.4895,49.3621,49.3803,84745.0
2016-05-12 10:05:00,54.27,54.27,54.04,54.12,81509.0,49.3712,49.3712,49.162,49.2348,81509.0
2016-05-12 10:10:00,54.12,54.17,54.06,54.12,48027.0,49.2348,49.2802,49.1802,49.2348,48027.0
2016-05-12 10:15:00,54.12,54.19,54.0,54.0,44884.0,49.2348,49.2984,49.1256,49.1256,44884.0
2016-05-12 10:20:00,54.02,54.36,54.0,54.36,91418.0,49.1438,49.4531,49.1256,49.4531,91418.0
2016-05-12 10:25:00,54.36,54.38,54.27,54.3,39017.0,49.4531,49.4713,49.3712,49.3985,39017.0
2016-05-12 10:30:00,54.29,54.3,54.05,54.07,28137.0,49.3894,49.3985,49.1711,49.1893,28137.0
2016-05-12 10:35:00,54.08,54.38,54.08,54.32,19323.0,49.1984,49.4713,49.1984,49.4167,19323.0
2016-05-12 10:40:00,54.3,54.3,54.12,54.12,12900.0,49.3985,49.3985,49.2348,49.2348,12900.0
2016-05-12 10:45:00,54.12,54.12,53.96,54.09,51968.0,49.2348,49.2348,49.0892,49.2075,51968.0
2016-05-12 10:50:00,54.07,54.22,54.07,54.19,24385.0,49.1893,49.3257,49.1893,49.2984,24385.0
2016-05-12 10:55:00,54.18,54.3,54.12,54.3,33557.0,49.2893,49.3985,49.2348,49.3985,33557.0
2016-05-12 11:00:00,54.31,54.31,54.15,54.16,21573.0,49.4076,49.4076,49.262,49.2711,21573.0
2016-05-12 11:05:00,54.16,54.25,54.15,54.19,75171.0,49.2711,49.353,49.262,49.2984,75171.0
2016-05-12 11:10:00,54.19,54.21,54.07,54.14,17153.0,49.2984,49.3166,49.1893,49.2529,17153.0
2016-05-12 11:15:00,54.15,54.29,54.11,54.27,28221.0,49.262,49.3894,49.2257,49.3712,28221.0
2016-05-12 11:20:00,54.27,54.36,54.24,54.29,30354.0,49.3712,49.4531,49.3439,49.3894,30354.0
2016-05-12 11:25:00,54.3,54.34,54.24,54.28,41055.0,49.3985,49.4349,49.3439,49.3803,41055.0
2016-05-12 11:30:00,54.29,54.41,54.27,54.38,23502.0,49.3894,49.4986,49.3712,49.4713,23502.0
2016-05-12 11:35:00,54.4,54.42,54.31,54.37,20208.0,49.4895,49.5077,49.4076,49.4622,20208.0
2016-05-12 11:40:00,54.35,54.44,54.26,54.28,38650.0,49.444,49.5259,49.3621,49.3803,38650.0
2016-05-12 11:45:00,54.28,54.34,54.23,54.34,67332.0,49.3803,49.4349,49.3348,49.4349,67332.0
2016-05-12 11:50:00,54.35,54.45,54.34,54.41,51630.0,49.444,49.535,49.4349,49.4986,51630.0
2016-05-12 11:55:00,54.4,54.43,54.26,54.27,34019.0,49.4895,49.5168,49.3621,49.3712,34019.0
2016-05-12 12:00:00,54.27,54.27,54.18,54.21,37716.0,49.3712,49.3712,49.2893,49.3166,37716.0
2016-05-12 12:05:00,54.22,54.4,54.21,54.4,42158.0,49.3257,49.4895,49.3166,49.4895,42158.0
2016-05-12 12:10:00,54.4,54.47,54.38,54.45,10236.0,49.4895,49.5532,49.4713,49.535,10236.0
2016-05-12 12:15:00,54.45,54.48,54.4,54.42,10605.0,49.535,49.5623,49.4895,49.5077,10605.0
2016-05-12 12:20:00,54.4,54.49,54.4,54.48,14866.0,49.4895,49.5714,49.4895,49.5623,14866.0
2016-05-12 12:25:00,54.49,54.49,54.4,54.48,46959.0,49.5714,49.5714,49.4895,49.5623,46959.0
2016-05-12 12:30:00,54.48,54.59,54.48,54.53,35878.0,49.5623,49.6623,49.5623,49.6077,35878.0
2016-05-12 12:35:00,54.53,54.57,54.43,54.56,41448.0,49.6077,49.6441,49.5168,49.635,41448.0
2016-05-12 12:40:00,54.56,54.56,54.49,54.53,7981.0,49.635,49.635,49.5714,49.6077,7981.0
2016-05-12 12:45:00,54.55,54.67,54.54,54.67,19250.0,49.6259,49.7351,49.6168,49.7351,19250.0
2016-05-12 12:50:00,54.67,54.74,54.65,54.72,33860.0,49.7351,49.7988,49.7169,49.7806,33860.0
2016-05-12 12:55:00,54.73,54.87,54.73,54.85,36413.0,49.7897,49.9171,49.7897,49.8989,36413.0
2016-05-12 13:00:00,54.85,54.85,54.75,54.75,54901.0,49.8989,49.8989,49.8079,49.8079,54901.0
2016-05-12 13:05:00,54.75,54.75,54.67,54.7,21686.0,49.8079,49.8079,49.7351,49.7624,21686.0
2016-05-12 13:10:00,54.69,54.7,54.66,54.68,22728.0,49.7533,49.7624,49.726,49.7442,22728.0
2016-05-12 13:15:00,54.68,54.69,54.63,54.65,17445.0,49.7442,49.7533,49.6987,49.7169,17445.0
2016-05-12 13:20:00,54.64,54.76,54.59,54.75,29785.0,49.7078,49.817,49.6623,49.8079,29785.0
2016-05-12 13:25:00,54.74,54.86,54.74,54.83,15760.0,49.7988,49.908,49.7988,49.8807,15760.0
2016-05-12 13:30:00,54.84,54.84,54.76,54.81,21343.0,49.8898,49.8898,49.817,49.8625,21343.0
2016-05-12 13:35:00,54.8,54.81,54.7,54.74,13782.0,49.8534,49.8625,49.7624,49.7988,13782.0
2016-05-12 13:40:00,54.73,54.84,54.7,54.82,21975.0,49.7897,49.8898,49.7624,49.8716,21975.0
2016-05-12 13:45:00,54.82,54.88,54.82,54.86,30394.0,49.8716,49.9262,49.8716,49.908,30394.0
2016-05-12 13:50:00,54.87,54.87,54.79,54.83,22947.0,49.9171,49.9171,49.8443,49.8807,22947.0
2016-05-12 13:55:00,54.84,54.96,54.84,54.95,20877.0,49.8898,49.9989,49.8898,49.9898,20877.0
2016-05-12 14:00:00,54.95,55.02,54.94,55.01,17653.0,49.9898,50.0535,49.9807,50.0444,17653.0
2016-05-12 14:05:00,55.02,55.14,55.01,55.12,32062.0,50.0535,50.1627,50.0444,50.1445,32062.0
2016-05-12 14:10:00,55.12,55.29,55.11,55.23,49608.0,50.1445,50.2991,50.1354,50.2446,49608.0
2016-05-12 14:15:00,55.21,55.22,55.08,55.16,33414.0,50.2264,50.2355,50.1081,50.1809,33414.0
2016-05-12 14:20:00,55.18,55.29,55.18,55.26,16582.0,50.1991,50.2991,50.1991,50.2719,16582.0
2016-05-12 14:25:00,55.27,55.35,55.25,55.31,32997.0,50.2809,50.3537,50.2628,50.3173,32997.0
2016-05-12 14:30:00,55.3,55.3,55.17,55.19,31724.0,50.3082,50.3082,50.19,50.2082,31724.0
2016-05-12 14:35:00,55.17,55.28,55.17,55.2,44634.0,50.19,50.29,50.19,50.2173,44634.0
2016-05-12 14:40:00,55.19,55.26,55.15,55.15,30606.0,50.2082,50.2719,50.1718,50.1718,30606.0
2016-05-12 14:45:00,55.15,55.3,55.14,55.29,26842.0,50.1718,50.3082,50.1627,50.2991,26842.0
2016-05-12 14:50:00,55.3,55.33,55.27,55.3,38624.0,50.3082,50.3355,50.2809,50.3082,38624.0
2016-05-12 14:55:00,55.28,55.28,55.23,55.25,19190.0,50.29,50.29,50.2446,50.2628,19190.0
2016-05-12 15:00:00,55.24,55.25,55.13,55.16,41228.0,50.2537,50.2628,50.1536,50.1809,41228.0
2016-05-12 15:05:00,55.16,55.22,55.15,55.2,19518.0,50.1809,50.2355,50.1718,50.2173,19518.0
2016-05-12 15:10:00,55.21,55.25,55.14,55.25,21362.0,50.2264,50.2628,50.1627,50.2628,21362.0
2016-05-12 15:15:00,55.25,55.25,55.11,55.11,16935.0,50.2628,50.2628,50.1354,50.1354,16935.0
2016-05-12 15:20:00,55.1,55.21,55.09,55.15,17332.0,50.1263,50.2264,50.1172,50.1718,17332.0
2016-05-12 15:25:00,55.16,55.18,55.08,55.12,19583.0,50.1809,50.1991,50.1081,50.1445,19583.0
2016-05-12 15:30:00,55.12,55.15,55.06,55.11,23111.0,50.1445,50.1718,50.0899,50.1354,23111.0
2016-05-12 15:35:00,55.11,55.17,55.08,55.16,24922.0,50.1354,50.19,50.1081,50.1809,24922.0
2016-05-12 15:40:00,55.16,55.17,55.07,55.14,56883.0,50.1809,50.19,50.099,50.1627,56883.0
2016-05-12 15:45:00,55.12,55.18,55.09,55.15,61148.0,50.1445,50.1991,50.1172,50.1718,61148.0
2016-05-12 15:50:00,55.15,55.15,55.05,55.06,57031.0,50.1718,50.1718,50.0808,50.0899,57031.0
2016-05-12 15:55:00,55.05,55.11,55.02,55.09,100528.0,50.0808,50.1354,50.0535,50.1172,100528.0
2016-05-13 09:30:00,55.06,55.13,54.51,54.61,120375.0,50.0899,50.1536,49.5896,49.6805,120375.0
2016-05-13 09:35:00,54.62,54.83,54.53,54.77,79695.0,49.6896,49.8807,49.6077,49.8261,79695.0
2016-05-13 09:40:00,54.77,54.96,54.72,54.93,45633.0,49.8261,49.9989,49.7806,49.9716,45633.0
2016-05-13 09:45:00,54.95,55.05,54.81,54.88,123787.0,49.9898,50.0808,49.8625,49.9262,123787.0
2016-05-13 09:50:00,54.89,54.91,54.7,54.75,74986.0,49.9352,49.9534,49.7624,49.8079,74986.0
2016-05-13 09:55:00,54.75,54.83,54.38,54.49,72801.0,49.8079,49.8807,49.4713,49.5714,72801.0
2016-05-13 10:00:00,54.51,54.64,54.44,54.52,69295.0,49.5896,49.7078,49.5259,49.5986,69295.0
2016-05-13 10:05:00,54.51,54.52,54.33,54.5,92649.0,49.5896,49.5986,49.4258,49.5805,92649.0
2016-05-13 10:10:00,54.51,54.52,54.4,54.41,32967.0,49.5896,49.5986,49.4895,49.4986,32967.0
2016-05-13 10:15:00,54.4,54.66,54.39,54.66,42543.0,49.4895,49.726,49.4804,49.726,42543.0
2016-05-13 10:20:00,54.64,54.87,54.58,54.71,97910.0,49.7078,49.9171,49.6532,49.7715,97910.0
2016-05-13 10:25:00,54.73,54.92,54.73,54.92,32756.0,49.7897,49.9625,49.7897,49.9625,32756.0
2016-05-13 10:30:00,54.9,54.95,54.84,54.91,43213.0,49.9443,49.9898,49.8898,49.9534,43213.0
2016-05-13 10:35:00,54.91,54.98,54.86,54.94,51076.0,49.9534,50.0171,49.908,49.9807,51076.0
2016-05-13 10:40:00,54.94,54.94,54.77,54.89,31624.0,49.9807,49.9807,49.8261,49.9352,31624.0
2016-05-13 10:45:00,54.88,55.07,54.85,55.02,76165.0,49.9262,50.099,49.8989,50.0535,76165.0
2016-05-13 10:50:00,55.03,55.25,55.02,55.23,87532.0,50.0626,50.2628,50.0535,50.2446,87532.0
2016-05-13 10:55:00,55.21,55.23,55.1,55.21,56480.0,50.2264,50.2446,50.1263,50.2264,56480.0
2016-05-13 11:00:00,55.21,55.29,55.17,55.18,35536.0,50.2264,50.2991,50.19,50.1991,35536.0
2016-05-13 11:05:00,55.18,55.39,55.17,55.37,42269.0,50.1991,50.3901,50.19,50.3719,42269.0
2016-05-13 11:10:00,55.37,55.64,55.35,55.5,26832.0,50.3719,50.6175,50.3537,50.4902,26832.0
2016-05-13 11:15:00,55.49,55.51,55.38,55.48,26471.0,50.4811,50.4993,50.381,50.472,26471.0
2016-05-13 11:20:00,55.48,55.49,55.26,55.28,29101.0,50.472,50.4811,50.2719,50.29,29101.0
2016-05-13 11:25:00,55.3,55.48,55.3,55.34,13251.0,50.3082,50.472,50.3082,50.3446,13251.0
2016-05-13 11:30:00,55.35,55.36,55.18,55.18,20165.0,50.3537,50.3628,50.1991,50.1991,20165.0
2016-05-13 11:35:00,55.16,55.16,55.0,55.03,58860.0,50.1809,50.1809,50.0353,50.0626,58860.0
2016-05-13 11:40:00,55.05,55.34,55.05,55.25,64688.0,50.0808,50.3446,50.0808,50.2628,64688.0
2016-05-13 11:45:00,55.26,55.34,55.11,55.11,24721.0,50.2719,50.3446,50.1354,50.1354,24721.0
2016-05-13 11:50:00,55.13,55.17,55.09,55.09,8929.0,50.1536,50.19,50.1172,50.1172,8929.0
2016-05-13 11:55:00,55.09,55.17,55.05,55.12,13044.0,50.1172,50.19,50.0808,50.1445,13044.0
2016-05-13 12:00:00,55.15,55.15,55.04,55.04,10199.0,50.1718,50.1718,50.0717,50.0717,10199.0
2016-05-13 12:05:00,55.04,55.05,54.96,54.98,5801.0,50.0717,50.0808,49.9989,50.0171,5801.0
2016-05-13 12:10:00,54.97,55.13,54.96,55.09,11160.0,50.008,50.1536,49.9989,50.1172,11160.0
2016-05-13 12:15:00,55.09,55.15,55.05,55.09,7510.0,50.1172,50.1718,50.0808,50.1172,7510.0
2016-05-13 12:20:00,55.07,55.24,55.03,55.19,12689.0,50.099,50.2537,50.0626,50.2082,12689.0
2016-05-13 12:25:00,55.18,55.35,55.18,55.33,13695.0,50.1991,50.3537,50.1991,50.3355,13695.0
2016-05-13 12:30:00,55.31,55.38,55.24,55.25,11309.0,50.3173,50.381,50.2537,50.2628,11309.0
2016-05-13 12:35:00,55.25,55.27,55.13,55.16,10033.0,50.2628,50.2809,50.1536,50.1809,10033.0
2016-05-13 12:40:00,55.16,55.16,54.91,54.95,15248.0,50.1809,50.1809,49.9534,49.9898,15248.0
2016-05-13 12:45:00,54.95,55.11,54.92,55.01,15478.0,49.9898,50.1354,49.9625,50.0444,15478.0
2016-05-13 12:50:00,55.03,55.2,55.03,55.08,11000.0,50.0626,50.2173,50.0626,50.1081,11000.0
2016-05-13 12:55:00,55.07,55.07,54.95,54.96,10844.0,50.099,50.099,49.9898,49.9989,10844.0
2016-05-13 13:00:00,54.95,54.97,54.9,54.95,12775.0,49.9898,50.008,49.9443,49.9898,12775.0
2016-05-13 13:05:00,54.97,54.98,54.82,54.92,15684.0,50.008,50.0171,49.8716,49.9625,15684.0
2016-05-13 13:10:00,54.91,54.96,54.87,54.94,15950.0,49.9534,49.9989,49.9171,49.9807,15950.0
2016-05-13 13:15:00,54.94,54.94,54.84,54.87,14289.0,49.9807,49.9807,49.8898,49.9171,14289.0
2016-05-13 13:20:00,54.85,54.96,54.76,54.79,15602.0,49.8989,49.9989,49.817,49.8443,15602.0
2016-05-13 13:25:00,54.76,54.83,54.71,54.71,14059.0,49.817,49.8807,49.7715,49.7715,14059.0
2016-05-13 13:30:00,54.71,54.83,54.7,54.83,23801.0,49.7715,49.8807,49.7624,49.8807,23801.0
2016-05-13 13:35:00,54.82,54.82,54.72,54.72,21307.0,49.8716,49.8716,49.7806,49.7806,21307.0
2016-05-13 13:40:00,54.71,54.81,54.68,54.8,12446.0,49.7715,49.8625,49.7442,49.8534,12446.0
2016-05-13 13:45:00,54.81,54.82,54.74,54.75,14758.0,49.8625,49.8716,49.7988,49.8079,14758.0
2016-05-13 13:50:00,54.74,54.74,54.58,54.58,19894.0,49.7988,49.7988,49.6532,49.6532,19894.0
2016-05-13 13:55:00,54.58,54.59,54.53,54.55,17627.0,49.6532,49.6623,49.6077,49.6259,17627.0
2016-05-13 14:00:00,54.55,54.74,54.53,54.72,29633.0,49.6259,49.7988,49.6077,49.7806,29633.0
2016-05-13 14:05:00,54.72,54.73,54.63,54.68,13678.0,49.7806,49.7897,49.6987,49.7442,13678.0
2016-05-13 14:10:00,54.68,54.68,54.6,54.6,14384.0,49.7442,49.7442,49.6714,49.6714,14384.0
2016-05-13 14:15:00,54.61,54.66,54.54,54.55,16141.0,49.6805,49.726,49.6168,49.6259,16141.0
2016-05-13 14:20:00,54.55,54.55,54.43,54.48,26108.0,49.6259,49.6259,49.5168,49.5623,26108.0
2016-05-13 14:25:00,54.48,54.51,54.42,54.46,15459.0,49.5623,49.5896,49.5077,49.5441,15459.0
2016-05-13 14:30:00,54.45,54.55,54.43,54.43,18803.0,49.535,49.6259,49.5168,49.5168,18803.0
2016-05-13 14:35:00,54.45,54.46,54.37,54.38,39748.0,49.535,49.5441,49.4622,49.4713,39748.0
2016-05-13 14:40:00,54.39,54.39,54.28,54.37,31741.0,49.4804,49.4804,49.3803,49.4622,31741.0
2016-05-13 14:45:00,54.37,54.4,54.33,54.33,21650.0,49.4622,49.4895,49.4258,49.4258,21650.0
2016-05-13 14:50:00,54.33,54.4,54.32,54.32,22185.0,49.4258,49.4895,49.4167,49.4167,22185.0
2016-05-13 14:55:00,54.31,54.5,54.31,54.49,15570.0,49.4076,49.5805,49.4076,49.5714,15570.0
2016-05-13 15:00:00,54.49,54.49,54.44,54.49,13982.0,49.5714,49.5714,49.5259,49.5714,13982.0
2016-05-13 15:05:00,54.48,54.49,54.4,54.4,26122.0,49.5623,49.5714,49.4895,49.4895,26122.0
2016-05-13 15:10:00,54.4,54.47,54.37,54.46,24489.0,49.4895,49.5532,49.4622,49.5441,24489.0
2016-05-13 15:15:00,54.47,54.55,54.47,54.51,30802.0,49.5532,49.6259,49.5532,49.5896,30802.0
2016-05-13 15:20:00,54.52,54.52,54.43,54.47,23639.0,49.5986,49.5986,49.5168,49.5532,23639.0
2016-05-13 15:25:00,54.47,54.51,54.42,54.44,33492.0,49.5532,49.5896,49.5077,49.5259,33492.0
2016-05-13 15:30:00,54.44,54.47,54.33,54.38,34049.0,49.5259,49.5532,49.4258,49.4713,34049.0
2016-05-13 15:35:00,54.38,54.39,54.31,54.39,37498.0,49.4713,49.4804,49.4076,49.4804,37498.0
2016-05-13 15:40:00,54.39,54.44,54.33,54.34,63553.0,49.4804,49.5259,49.4258,49.4349,63553.0
2016-05-13 15:45:00,54.33,54.39,54.32,54.38,55734.0,49.4258,49.4804,49.4167,49.4713,55734.0
2016-05-13 15:50:00,54.35,54.38,54.29,54.29,88779.0,49.444,49.4713,49.3894,49.3894,88779.0
2016-05-13 15:55:00,54.29,54.38,54.28,54.32,220079.0,49.3894,49.4713,49.3803,49.4167,220079.0
2016-05-16 09:30:00,54.17,54.49,54.0,54.46,51813.0,49.2802,49.5714,49.1256,49.5441,51813.0
2016-05-16 09:35:00,54.43,54.56,54.39,54.5,36374.0,49.5168,49.635,49.4804,49.5805,36374.0
2016-05-16 09:40:00,54.52,54.89,54.52,54.79,31445.0,49.5986,49.9352,49.5986,49.8443,31445.0
2016-05-16 09:45:00,54.81,54.99,54.81,54.85,22643.0,49.8625,50.0262,49.8625,49.8989,22643.0
2016-05-16 09:50:00,54.83,54.91,54.74,54.91,11847.0,49.8807,49.9534,49.7988,49.9534,11847.0
2016-05-16 09:55:00,54.92,55.0,54.8,54.84,13823.0,49.9625,50.0353,49.8534,49.8898,13823.0
2016-05-16 10:00:00,54.84,54.88,54.74,54.87,15059.0,49.8898,49.9262,49.7988,49.9171,15059.0
2016-05-16 10:05:00,54.91,54.96,54.79,54.94,13778.0,49.9534,49.9989,49.8443,49.9807,13778.0
2016-05-16 10:10:00,54.95,55.05,54.95,54.96,13573.0,49.9898,50.0808,49.9898,49.9989,13573.0
2016-05-16 10:15:00,54.95,54.96,54.86,54.95,59528.0,49.9898,49.9989,49.908,49.9898,59528.0
2016-05-16 10:20:00,54.95,54.97,54.82,54.86,32957.0,49.9898,50.008,49.8716,49.908,32957.0
2016-05-16 10:25:00,54.85,54.88,54.7,54.88,21578.0,49.8989,49.9262,49.7624,49.9262,21578.0
2016-05-16 10:30:00,54.89,54.94,54.83,54.9,61844.0,49.9352,49.9807,49.8807,49.9443,61844.0
2016-05-16 10:35:00,54.91,55.14,54.91,55.01,32039.0,49.9534,50.1627,49.9534,50.0444,32039.0
2016-05-16 10:40:00,55.01,55.14,54.99,55.1,14366.0,50.0444,50.1627,50.0262,50.1263,14366.0
2016-05-16 10:45:00,55.07,55.08,55.0,55.08,8902.0,50.099,50.1081,50.0353,50.1081,8902.0
2016-05-16 10:50:00,55.08,55.15,55.04,55.11,21848.0,50.1081,50.1718,50.0717,50.1354,21848.0
2016-05-16 10:55:00,55.11,55.15,55.02,55.04,23031.0,50.1354,50.1718,50.0535,50.0717,23031.0
2016-05-16 11:00:00,55.05,55.19,55.05,55.15,32288.0,50.0808,50.2082,50.0808,50.1718,32288.0
2016-05-16 11:05:00,55.15,55.21,55.14,55.16,34414.0,50.1718,50.2264,50.1627,50.1809,34414.0
2016-05-16 11:10:00,55.16,55.19,55.1,55.19,20924.0,50.1809,50.2082,50.1263,50.2082,20924.0
2016-05-16 11:15:00,55.19,55.19,55.09,55.12,41262.0,50.2082,50.2082,50.1172,50.1445,41262.0
2016-05-16 11:20:00,55.15,55.17,55.1,55.12,26937.0,50.1718,50.19,50.1263,50.1445,26937.0
2016-05-16 11:25:00,55.11,55.23,55.11,55.19,21970.0,50.1354,50.2446,50.1354,50.2082,21970.0
2016-05-16 11:30:00,55.19,55.31,55.17,55.28,13967.0,50.2082,50.3173,50.19,50.29,13967.0
2016-05-16 11:35:00,55.28,55.28,55.15,55.18,35575.0,50.29,50.29,50.1718,50.1991,35575.0
2016-05-16 11:40:00,55.19,55.23,55.15,55.22,36178.0,50.2082,50.2446,50.1718,50.2355,36178.0
2016-05-16 11:45:00,55.21,55.28,55.15,55.15,43640.0,50.2264,50.29,50.1718,50.1718,43640.0
2016-05-16 11:50:00,55.15,55.18,55.06,55.09,40980.0,50.1718,50.1991,50.0899,50.1172,40980.0
2016-05-16 11:55:00,55.1,55.16,55.1,55.14,11125.0,50.1263,50.1809,50.1263,50.1627,11125.0
2016-05-16 12:00:00,55.13,55.18,55.12,55.12,11136.0,50.1536,50.1991,50.1445,50.1445,11136.0
2016-05-16 12:05:00,55.13,55.18,55.1,55.11,20252.0,50.1536,50.1991,50.1263,50.1354,20252.0
2016-05-16 12:10:00,55.11,55.14,55.09,55.11,21200.0,50.1354,50.1627,50.1172,50.1354,21200.0
2016-05-16 12:15:00,55.11,55.15,55.07,55.1,21646.0,50.1354,50.1718,50.099,50.1263,21646.0
2016-05-16 12:20:00,55.09,55.12,55.05,55.12,15067.0,50.1172,50.1445,50.0808,50.1445,15067.0
2016-05-16 12:25:00,55.12,55.19,55.1,55.1,23823.0,50.1445,50.2082,50.1263,50.1263,23823.0
2016-05-16 12:30:00,55.11,55.21,55.09,55.19,14768.0,50.1354,50.2264,50.1172,50.2082,14768.0
2016-05-16 12:35:00,55.2,55.21,55.09,55.14,26260.0,50.2173,50.2264,50.1172,50.1627,26260.0
2016-05-16 12:40:00,55.14,55.2,55.14,55.19,18891.0,50.1627,50.2173,50.1627,50.2082,18891.0
2016-05-16 12:45:00,55.19,55.21,55.15,55.16,18905.0,50.2082,50.2264,50.1718,50.1809,18905.0
2016-05-16 12:50:00,55.17,55.28,55.17,55.25,12735.0,50.19,50.29,50.19,50.2628,12735.0
2016-05-16 12:55:00,55.25,55.4,55.25,55.38,15834.0,50.2628,50.3992,50.2628,50.381,15834.0
2016-05-16 13:00:00,55.39,55.39,55.33,55.37,15674.0,50.3901,50.3901,50.3355,50.3719,15674.0
2016-05-16 13:05:00,55.38,55.46,55.38,55.4,18413.0,50.381,50.4538,50.381,50.3992,18413.0
2016-05-16 13:10:00,55.4,55.5,55.38,55.5,25172.0,50.3992,50.4902,50.381,50.4902,25172.0
2016-05-16 13:15:00,55.51,55.57,55.47,55.51,105442.0,50.4993,50.5539,50.4629,50.4993,105442.0
2016-05-16 13:20:00,55.51,55.56,55.5,55.53,21247.0,50.4993,50.5448,50.4902,50.5175,21247.0
2016-05-16 13:25:00,55.53,55.54,55.46,55.51,17185.0,50.5175,50.5266,50.4538,50.4993,17185.0
2016-05-16 13:30:00,55.51,55.61,55.51,55.6,44447.0,50.4993,50.5903,50.4993,50.5812,44447.0
2016-05-16 13:35:00,55.59,55.73,55.57,55.7,47615.0,50.5721,50.6994,50.5539,50.6721,47615.0
2016-05-16 13:40:00,55.69,55.7,55.51,55.51,32133.0,50.663,50.6721,50.4993,50.4993,32133.0
2016-05-16 13:45:00,55.51,55.65,55.49,55.64,25250.0,50.4993,50.6266,50.4811,50.6175,25250.0
2016-05-16 13:50:00,55.64,55.7,55.64,55.68,37176.0,50.6175,50.6721,50.6175,50.6539,37176.0
2016-05-16 13:55:00,55.68,55.68,55.57,55.59,39120.0,50.6539,50.6539,50.5539,50.5721,39120.0
2016-05-16 14:00:00,55.59,55.71,55.57,55.71,37397.0,50.5721,50.6812,50.5539,50.6812,37397.0
2016-05-16 14:05:00,55.72,55.76,55.7,55.7,37535.0,50.6903,50.7267,50.6721,50.6721,37535.0
2016-05-16 14:10:00,55.7,55.74,55.68,55.74,42864.0,50.6721,50.7085,50.6539,50.7085,42864.0
2016-05-16 14:15:00,55.73,55.75,55.69,55.72,37794.0,50.6994,50.7176,50.663,50.6903,37794.0
2016-05-16 14:20:00,55.71,55.76,55.71,55.73,19756.0,50.6812,50.7267,50.6812,50.6994,19756.0
2016-05-16 14:25:00,55.73,55.74,55.65,55.73,90462.0,50.6994,50.7085,50.6266,50.6994,90462.0
2016-05-16 14:30:00,55.73,55.82,55.72,55.82,31155.0,50.6994,50.7813,50.6903,50.7813,31155.0
2016-05-16 14:35:00,55.82,55.9,55.78,55.9,38098.0,50.7813,50.8541,50.7449,50.8541,38098.0
2016-05-16 14:40:00,55.91,55.93,55.83,55.83,42156.0,50.8632,50.8814,50.7904,50.7904,42156.0
2016-05-16 14:45:00,55.83,55.88,55.78,55.79,32493.0,50.7904,50.8359,50.7449,50.754,32493.0
2016-05-16 14:50:00,55.79,55.8,55.75,55.76,40898.0,50.754,50.7631,50.7176,50.7267,40898.0
2016-05-16 14:55:00,55.77,55.81,55.76,55.8,30550.0,50.7358,50.7722,50.7267,50.7631,30550.0
2016-05-16 15:00:00,55.79,55.85,55.75,55.85,43902.0,50.754,50.8086,50.7176,50.8086,43902.0
2016-05-16 15:05:00,55.85,55.9,55.82,55.89,48402.0,50.8086,50.8541,50.7813,50.845,48402.0
2016-05-16 15:10:00,55.88,55.88,55.79,55.8,42162.0,50.8359,50.8359,50.754,50.7631,42162.0
2016-05-16 15:15:00,55.81,55.89,55.8,55.89,32874.0,50.7722,50.845,50.7631,50.845,32874.0
2016-05-16 15:20:00,55.89,55.9,55.84,55.84,34410.0,50.845,50.8541,50.7995,50.7995,34410.0
2016-05-16 15:25:00,55.84,55.88,55.83,55.86,34253.0,50.7995,50.8359,50.7904,50.8177,34253.0
2016-05-16 15:30:00,55.85,55.85,55.74,55.79,65203.0,50.8086,50.8086,50.7085,50.754,65203.0
2016-05-16 15:35:00,55.79,55.8,55.73,55.77,39461.0,50.754,50.7631,50.6994,50.7358,39461.0
2016-05-16 15:40:00,55.76,55.79,55.75,55.75,47667.0,50.7267,50.754,50.7176,50.7176,47667.0
2016-05-16 15:45:00,55.75,55.77,55.72,55.76,49764.0,50.7176,50.7358,50.6903,50.7267,49764.0
2016-05-16 15:50:00,55.77,55.77,55.69,55.73,91506.0,50.7358,50.7358,50.663,50.6994,91506.0
2016-05-16 15:55:00,55.72,55.75,55.68,55.75,136500.0,50.6903,50.7176,50.6539,50.7176,136500.0
2016-05-17 09:30:00,56.69,57.21,56.65,56.79,143791.0,51.5728,52.0458,51.5364,51.6637,143791.0
2016-05-17 09:35:00,56.78,56.81,55.63,55.83,110184.0,51.6546,51.6819,50.6085,50.7904,110184.0
2016-05-17 09:40:00,55.85,55.85,55.09,55.19,133248.0,50.8086,50.8086,50.1172,50.2082,133248.0
2016-05-17 09:45:00,55.22,55.22,54.71,54.71,102840.0,50.2355,50.2355,49.7715,49.7715,102840.0
2016-05-17 09:50:00,54.73,55.02,54.67,54.95,81830.0,49.7897,50.0535,49.7351,49.9898,81830.0
2016-05-17 09:55:00,54.97,55.25,54.96,55.07,95962.0,50.008,50.2628,49.9989,50.099,95962.0
2016-05-17 10:00:00,55.07,55.36,55.05,55.29,56234.0,50.099,50.3628,50.0808,50.2991,56234.0
2016-05-17 10:05:00,55.28,55.51,55.27,55.46,79588.0,50.29,50.4993,50.2809,50.4538,79588.0
2016-05-17 10:10:00,55.44,55.6,55.3,55.3,65515.0,50.4356,50.5812,50.3082,50.3082,65515.0
2016-05-17 10:15:00,55.26,55.36,55.22,55.26,65979.0,50.2719,50.3628,50.2355,50.2719,65979.0
2016-05-17 10:20:00,55.25,55.54,55.25,55.47,78994.0,50.2628,50.5266,50.2628,50.4629,78994.0
2016-05-17 10:25:00,55.47,55.47,55.19,55.2,53807.0,50.4629,50.4629,50.2082,50.2173,53807.0
2016-05-17 10:30:00,55.19,55.21,55.06,55.11,69562.0,50.2082,50.2264,50.0899,50.1354,69562.0
2016-05-17 10:35:00,55.11,55.11,54.93,55.07,52090.0,50.1354,50.1354,49.9716,50.099,52090.0
2016-05-17 10:40:00,55.05,55.34,55.02,55.3,30373.0,50.0808,50.3446,50.0535,50.3082,30373.0
2016-05-17 10:45:00,55.3,55.45,55.29,55.37,30513.0,50.3082,50.4447,50.2991,50.3719,30513.0
2016-05-17 10:50:00,55.39,55.47,55.33,55.47,38267.0,50.3901,50.4629,50.3355,50.4629,38267.0
2016-05-17 10:55:00,55.44,55.47,55.31,55.46,30447.0,50.4356,50.4629,50.3173,50.4538,30447.0
2016-05-17 11:00:00,55.45,55.45,55.26,55.38,46995.0,50.4447,50.4447,50.2719,50.381,46995.0
2016-05-17 11:05:00,55.38,55.56,55.33,55.33,83890.0,50.381,50.5448,50.3355,50.3355,83890.0
2016-05-17 11:10:00,55.32,55.33,55.05,55.11,127760.0,50.3264,50.3355,50.0808,50.1354,127760.0
2016-05-17 11:15:00,55.11,55.32,55.06,55.27,50030.0,50.1354,50.3264,50.0899,50.2809,50030.0
2016-05-17 11:20:00,55.26,55.3,55.16,55.18,55547.0,50.2719,50.3082,50.1809,50.1991,55547.0
2016-05-17 11:25:00,55.19,55.2,55.01,55.02,40082.0,50.2082,50.2173,50.0444,50.0535,40082.0
2016-05-17 11:30:00,55.03,55.08,54.98,55.07,40078.0,50.0626,50.1081,50.0171,50.099,40078.0
2016-05-17 11:35:00,55.08,55.2,55.05,55.09,33264.0,50.1081,50.2173,50.0808,50.1172,33264.0
2016-05-17 11:40:00,55.1,55.11,54.88,54.88,53603.0,50.1263,50.1354,49.9262,49.9262,53603.0
2016-05-17 11:45:00,54.89,55.03,54.88,55.0,38049.0,49.9352,50.0626,49.9262,50.0353,38049.0
2016-05-17 11:50:00,55.0,55.16,54.99,55.1,46686.0,50.0353,50.1809,50.0262,50.1263,46686.0
2016-05-17 11:55:00,55.11,55.29,55.11,55.22,38670.0,50.1354,50.2991,50.1354,50.2355,38670.0
2016-05-17 12:00:00,55.22,55.22,54.99,55.0,30676.0,50.2355,50.2355,50.0262,50.0353,30676.0
2016-05-17 12:05:00,54.99,55.08,54.95,54.96,29734.0,50.0262,50.1081,49.9898,49.9989,29734.0
2016-05-17 12:10:00,54.98,55.0,54.77,54.83,48938.0,50.0171,50.0353,49.8261,49.8807,48938.0
2016-05-17 12:15:00,54.82,54.86,54.68,54.68,26481.0,49.8716,49.908,49.7442,49.7442,26481.0
2016-05-17 12:20:00,54.7,54.76,54.67,54.71,28313.0,49.7624,49.817,49.7351,49.7715,28313.0
2016-05-17 12:25:00,54.69,54.77,54.68,54.74,27757.0,49.7533,49.8261,49.7442,49.7988,27757.0
2016-05-17 12:30:00,54.75,54.82,54.74,54.79,31623.0,49.8079,49.8716,49.7988,49.8443,31623.0
2016-05-17 12:35:00,54.79,54.84,54.78,54.83,17136.0,49.8443,49.8898,49.8352,49.8807,17136.0
2016-05-17 12:40:00,54.82,54.9,54.77,54.77,26462.0,49.8716,49.9443,49.8261,49.8261,26462.0
2016-05-17 12:45:00,54.78,54.8,54.69,54.71,23815.0,49.8352,49.8534,49.7533,49.7715,23815.0
2016-05-17 12:50:00,54.72,54.79,54.72,54.75,15990.0,49.7806,49.8443,49.7806,49.8079,15990.0
2016-05-17 12:55:00,54.75,54.85,54.72,54.85,17355.0,49.8079,49.8989,49.7806,49.8989,17355.0
2016-05-17 13:00:00,54.85,54.85,54.74,54.74,24787.0,49.8989,49.8989,49.7988,49.7988,24787.0
2016-05-17 13:05:00,54.75,54.78,54.74,54.77,18007.0,49.8079,49.8352,49.7988,49.8261,18007.0
2016-05-17 13:10:00,54.78,54.82,54.76,54.82,20247.0,49.8352,49.8716,49.817,49.8716,20247.0
2016-05-17 13:15:00,54.82,54.83,54.77,54.79,14783.0,49.8716,49.8807,49.8261,49.8443,14783.0
2016-05-17 13:20:00,54.79,54.91,54.79,54.9,40386.0,49.8443,49.9534,49.8443,49.9443,40386.0
2016-05-17 13:25:00,54.89,54.9,54.84,54.85,57046.0,49.9352,49.9443,49.8898,49.8989,57046.0
2016-05-17 13:30:00,54.85,54.85,54.74,54.76,46839.0,49.8989,49.8989,49.7988,49.817,46839.0
2016-05-17 13:35:00,54.77,54.87,54.76,54.8,44473.0,49.8261,49.9171,49.817,49.8534,44473.0
2016-05-17 13:40:00,54.79,54.88,54.79,54.8,40128.0,49.8443,49.9262,49.8443,49.8534,40128.0
2016-05-17 13:45:00,54.8,54.81,54.74,54.75,33272.0,49.8534,49.8625,49.7988,49.8079,33272.0
2016-05-17 13:50:00,54.75,54.79,54.72,54.74,35903.0,49.8079,49.8443,49.7806,49.7988,35903.0
2016-05-17 13:55:00,54.75,54.75,54.51,54.52,47716.0,49.8079,49.8079,49.5896,49.5986,47716.0
2016-05-17 14:00:00,54.52,54.63,54.51,54.59,40074.0,49.5986,49.6987,49.5896,49.6623,40074.0
2016-05-17 14:05:00,54.6,54.62,54.52,54.57,47566.0,49.6714,49.6896,49.5986,49.6441,47566.0
2016-05-17 14:10:00,54.56,54.56,54.5,54.55,35573.0,49.635,49.635,49.5805,49.6259,35573.0
2016-05-17 14:15:00,54.55,54.55,54.36,54.37,41703.0,49.6259,49.6259,49.4531,49.4622,41703.0
2016-05-17 14:20:00,54.37,54.39,54.25,54.33,29057.0,49.4622,49.4804,49.353,49.4258,29057.0
2016-05-17 14:25:00,54.32,54.36,54.14,54.35,48304.0,49.4167,49.4531,49.2529,49.444,48304.0
2016-05-17 14:30:00,54.34,54.37,54.26,54.34,53952.0,49.4349,49.4622,49.3621,49.4349,53952.0
2016-05-17 14:35:00,54.34,54.51,54.3,54.44,43791.0,49.4349,49.5896,49.3985,49.5259,43791.0
2016-05-17 14:40:00,54.44,54.48,54.37,54.45,29869.0,49.5259,49.5623,49.4622,49.535,29869.0
2016-05-17 14:45:00,54.45,54.47,54.37,54.37,33795.0,49.535,49.5532,49.4622,49.4622,33795.0
2016-05-17 14:50:00,54.38,54.44,54.34,54.34,30048.0,49.4713,49.5259,49.4349,49.4349,30048.0
2016-05-17 14:55:00,54.34,54.43,54.31,54.41,29972.0,49.4349,49.5168,49.4076,49.4986,29972.0
2016-05-17 15:00:00,54.41,54.49,54.4,54.47,32404.0,49.4986,49.5714,49.4895,49.5532,32404.0
2016-05-17 15:05:00,54.47,54.61,54.47,54.54,46641.0,49.5532,49.6805,49.5532,49.6168,46641.0
2016-05-17 15:10:00,54.53,54.53,54.4,54.4,41653.0,49.6077,49.6077,49.4895,49.4895,41653.0
2016-05-17 15:15:00,54.4,54.41,54.32,54.39,41856.0,49.4895,49.4986,49.4167,49.4804,41856.0
2016-05-17 15:20:00,54.38,54.4,54.31,54.39,55308.0,49.4713,49.4895,49.4076,49.4804,55308.0
2016-05-17 15:25:00,54.4,54.4,54.27,54.4,54438.0,49.4895,49.4895,49.3712,49.4895,54438.0
2016-05-17 15:30:00,54.39,54.4,54.33,54.34,47064.0,49.4804,49.4895,49.4258,49.4349,47064.0
2016-05-17 15:35:00,54.35,54.49,54.33,54.49,56420.0,49.444,49.5714,49.4258,49.5714,56420.0
2016-05-17 15:40:00,54.48,54.49,54.38,54.41,90214.0,49.5623,49.5714,49.4713,49.4986,90214.0
2016-05-17 15:45:00,54.42,54.51,54.42,54.47,86364.0,49.5077,49.5896,49.5077,49.5532,86364.0
2016-05-17 15:50:00,54.48,54.52,54.45,54.49,87194.0,49.5623,49.5986,49.535,49.5714,87194.0
2016-05-17 15:55:00,54.49,54.52,54.45,54.52,149557.0,49.5714,49.5986,49.535,49.5986,149557.0
2016-05-18 09:30:00,54.12,54.3,53.54,53.58,110731.0,49.2348,49.3985,48.7071,48.7435,110731.0
2016-05-18 09:35:00,53.56,53.6,53.34,53.39,61637.0,48.7253,48.7617,48.5252,48.5706,61637.0
2016-05-18 09:40:00,53.38,53.65,53.34,53.59,46631.0,48.5616,48.8072,48.5252,48.7526,46631.0
2016-05-18 09:45:00,53.59,53.85,53.56,53.81,41044.0,48.7526,48.9891,48.7253,48.9527,41044.0
2016-05-18 09:50:00,53.8,53.9,53.75,53.79,37819.0,48.9436,49.0346,48.8982,48.9345,37819.0
2016-05-18 09:55:00,53.81,53.81,53.48,53.71,44943.0,48.9527,48.9527,48.6525,48.8618,44943.0
2016-05-18 10:00:00,53.72,53.97,53.7,53.82,44690.0,48.8709,49.0983,48.8527,48.9618,44690.0
2016-05-18 10:05:00,53.81,54.01,53.79,53.99,59439.0,48.9527,49.1347,48.9345,49.1165,59439.0
2016-05-18 10:10:00,53.97,54.02,53.89,54.0,53091.0,49.0983,49.1438,49.0255,49.1256,53091.0
2016-05-18 10:15:00,53.99,54.0,53.89,53.9,33857.0,49.1165,49.1256,49.0255,49.0346,33857.0
2016-05-18 10:20:00,53.9,53.97,53.8,53.9,46353.0,49.0346,49.0983,48.9436,49.0346,46353.0
2016-05-18 10:25:00,53.9,54.02,53.89,53.94,34086.0,49.0346,49.1438,49.0255,49.071,34086.0
2016-05-18 10:30:00,53.94,53.96,53.8,53.82,21685.0,49.071,49.0892,48.9436,48.9618,21685.0
2016-05-18 10:35:00,53.8,53.88,53.77,53.77,22453.0,48.9436,49.0164,48.9163,48.9163,22453.0
2016-05-18 10:40:00,53.77,53.85,53.75,53.8,22158.0,48.9163,48.9891,48.8982,48.9436,22158.0
2016-05-18 10:45:00,53.82,53.88,53.74,53.74,21087.0,48.9618,49.0164,48.8891,48.8891,21087.0
2016-05-18 10:50:00,53.73,53.91,53.68,53.8,25525.0,48.88,49.0437,48.8345,48.9436,25525.0
2016-05-18 10:55:00,53.79,53.86,53.73,53.76,25225.0,48.9345,48.9982,48.88,48.9073,25225.0
2016-05-18 11:00:00,53.77,53.77,53.58,53.72,51518.0,48.9163,48.9163,48.7435,48.8709,51518.0
2016-05-18 11:05:00,53.75,53.87,53.74,53.87,34220.0,48.8982,49.0073,48.8891,49.0073,34220.0
2016-05-18 11:10:00,53.87,54.02,53.81,54.0,26876.0,49.0073,49.1438,48.9527,49.1256,26876.0
2016-05-18 11:15:00,54.01,54.02,53.9,53.95,29962.0,49.1347,49.1438,49.0346,49.0801,29962.0
2016-05-18 11:20:00,53.97,54.05,53.97,54.0,19436.0,49.0983,49.1711,49.0983,49.1256,19436.0
2016-05-18 11:25:00,54.0,54.21,53.97,54.2,33689.0,49.1256,49.3166,49.0983,49.3075,33689.0
2016-05-18 11:30:00,54.2,54.22,54.14,54.2,17898.0,49.3075,49.3257,49.2529,49.3075,17898.0
2016-05-18 11:35:00,54.17,54.25,54.15,54.18,19477.0,49.2802,49.353,49.262,49.2893,19477.0
2016-05-18 11:40:00,54.18,54.19,54.09,54.16,43194.0,49.2893,49.2984,49.2075,49.2711,43194.0
2016-05-18 11:45:00,54.16,54.22,54.12,54.2,20984.0,49.2711,49.3257,49.2348,49.3075,20984.0
2016-05-18 11:50:00,54.19,54.2,54.08,54.1,14056.0,49.2984,49.3075,49.1984,49.2166,14056.0
2016-05-18 11:55:00,54.12,54.24,54.12,54.21,29786.0,49.2348,49.3439,49.2348,49.3166,29786.0
2016-05-18 12:00:00,54.2,54.25,54.15,54.15,19315.0,49.3075,49.353,49.262,49.262,19315.0
2016-05-18 12:05:00,54.15,54.2,54.11,54.11,12306.0,49.262,49.3075,49.2257,49.2257,12306.0
2016-05-18 12:10:00,54.11,54.24,54.11,54.2,14776.0,49.2257,49.3439,49.2257,49.3075,14776.0
2016-05-18 12:15:00,54.2,54.21,54.11,54.19,8501.0,49.3075,49.3166,49.2257,49.2984,8501.0
2016-05-18 12:20:00,54.19,54.33,54.19,54.31,17485.0,49.2984,49.4258,49.2984,49.4076,17485.0
2016-05-18 12:25:00,54.3,54.3,54.24,54.24,13994.0,49.3985,49.3985,49.3439,49.3439,13994.0
2016-05-18 12:30:00,54.26,54.34,54.24,54.28,13850.0,49.3621,49.4349,49.3439,49.3803,13850.0
2016-05-18 12:35:00,54.28,54.38,54.25,54.36,12034.0,49.3803,49.4713,49.353,49.4531,12034.0
2016-05-18 12:40:00,54.36,54.38,54.29,54.36,17324.0,49.4531,49.4713,49.3894,49.4531,17324.0
2016-05-18 12:45:00,54.36,54.37,54.31,54.33,14160.0,49.4531,49.4622,49.4076,49.4258,14160.0
2016-05-18 12:50:00,54.32,54.48,54.25,54.47,49173.0,49.4167,49.5623,49.353,49.5532,49173.0
2016-05-18 12:55:00,54.47,54.61,54.47,54.59,36547.0,49.5532,49.6805,49.5532,49.6623,36547.0
2016-05-18 13:00:00,54.6,54.62,54.5,54.5,24420.0,49.6714,49.6896,49.5805,49.5805,24420.0
2016-05-18 13:05:00,54.5,54.59,54.49,54.58,17447.0,49.5805,49.6623,49.5714,49.6532,17447.0
2016-05-18 13:10:00,54.57,54.58,54.54,54.54,14480.0,49.6441,49.6532,49.6168,49.6168,14480.0
2016-05-18 13:15:00,54.54,54.55,54.45,54.45,16778.0,49.6168,49.6259,49.535,49.535,16778.0
2016-05-18 13:20:00,54.45,54.59,54.42,54.58,24150.0,49.535,49.6623,49.5077,49.6532,24150.0
2016-05-18 13:25:00,54.59,54.63,54.5,54.63,26041.0,49.6623,49.6987,49.5805,49.6987,26041.0
2016-05-18 13:30:00,54.61,54.69,54.57,54.66,20338.0,49.6805,49.7533,49.6441,49.726,20338.0
2016-05-18 13:35:00,54.65,54.65,54.56,54.57,13901.0,49.7169,49.7169,49.635,49.6441,13901.0
2016-05-18 13:40:00,54.58,54.68,54.57,54.65,27996.0,49.6532,49.7442,49.6441,49.7169,27996.0
2016-05-18 13:45:00,54.66,54.7,54.61,54.61,20956.0,49.726,49.7624,49.6805,49.6805,20956.0
2016-05-18 13:50:00,54.61,54.61,54.43,54.49,23363.0,49.6805,49.6805,49.5168,49.5714,23363.0
2016-05-18 13:55:00,54.49,54.57,54.46,54.51,20850.0,49.5714,49.6441,49.5441,49.5896,20850.0
2016-05-18 14:00:00,54.5,54.5,54.21,54.32,67120.0,49.5805,49.5805,49.3166,49.4167,67120.0
2016-05-18 14:05:00,54.32,54.46,54.18,54.45,40827.0,49.4167,49.5441,49.2893,49.535,40827.0
2016-05-18 14:10:00,54.43,54.43,54.19,54.28,24849.0,49.5168,49.5168,49.2984,49.3803,24849.0
2016-05-18 14:15:00,54.27,54.4,54.21,54.4,18715.0,49.3712,49.4895,49.3166,49.4895,18715.0
2016-05-18 14:20:00,54.42,54.43,54.25,54.35,25489.0,49.5077,49.5168,49.353,49.444,25489.0
2016-05-18 14:25:00,54.34,54.34,54.11,54.17,23554.0,49.4349,49.4349,49.2257,49.2802,23554.0
2016-05-18 14:30:00,54.13,54.16,53.98,54.16,28079.0,49.2439,49.2711,49.1074,49.2711,28079.0
2016-05-18 14:35:00,54.14,54.26,54.08,54.19,30248.0,49.2529,49.3621,49.1984,49.2984,30248.0
2016-05-18 14:40:00,54.19,54.32,54.12,54.27,20858.0,49.2984,49.4167,49.2348,49.3712,20858.0
2016-05-18 14:45:00,54.23,54.33,54.2,54.3,22778.0,49.3348,49.4258,49.3075,49.3985,22778.0
2016-05-18 14:50:00,54.31,54.48,54.31,54.4,29109.0,49.4076,49.5623,49.4076,49.4895,29109.0
2016-05-18 14:55:00,54.38,54.48,54.33,54.39,17797.0,49.4713,49.5623,49.4258,49.4804,17797.0
2016-05-18 15:00:00,54.4,54.52,54.38,54.49,22979.0,49.4895,49.5986,49.4713,49.5714,22979.0
2016-05-18 15:05:00,54.48,54.49,54.35,54.35,24740.0,49.5623,49.5714,49.444,49.444,24740.0
2016-05-18 15:10:00,54.37,54.37,54.19,54.27,33727.0,49.4622,49.4622,49.2984,49.3712,33727.0
2016-05-18 15:15:00,54.26,54.28,54.19,54.28,20423.0,49.3621,49.3803,49.2984,49.3803,20423.0
2016-05-18 15:20:00,54.27,54.29,54.15,54.19,49481.0,49.3712,49.3894,49.262,49.2984,49481.0
2016-05-18 15:25:00,54.18,54.28,54.18,54.21,33609.0,49.2893,49.3803,49.2893,49.3166,33609.0
2016-05-18 15:30:00,54.2,54.26,54.17,54.24,122405.0,49.3075,49.3621,49.2802,49.3439,122405.0
2016-05-18 15:35:00,54.24,54.25,54.03,54.04,59227.0,49.3439,49.353,49.1529,49.162,59227.0
2016-05-18 15:40:00,54.04,54.12,54.02,54.09,75012.0,49.162,49.2348,49.1438,49.2075,75012.0
2016-05-18 15:45:00,54.09,54.19,54.08,54.09,62572.0,49.2075,49.2984,49.1984,49.2075,62572.0
2016-05-18 15:50:00,54.1,54.21,54.09,54.2,74715.0,49.2166,49.3166,49.2075,49.3075,74715.0
2016-05-18 15:55:00,54.2,54.33,54.18,54.31,150251.0,49.3075,49.4258,49.2893,49.4076,150251.0
2016-05-19 09:30:00,54.63,55.29,54.62,55.21,157387.0,49.6987,50.2991,49.6896,50.2264,157387.0
2016-05-19 09:35:00,55.16,55.34,55.05,55.16,98757.0,50.1809,50.3446,50.0808,50.1809,98757.0
2016-05-19 09:40:00,55.21,55.49,55.1,55.32,58078.0,50.2264,50.4811,50.1263,50.3264,58078.0
2016-05-19 09:45:00,55.23,55.27,55.12,55.23,23377.0,50.2446,50.2809,50.1445,50.2446,23377.0
2016-05-19 09:50:00,55.27,55.39,55.17,55.17,21373.0,50.2809,50.3901,50.19,50.19,21373.0
2016-05-19 09:55:00,55.18,55.24,54.83,54.89,24150.0,50.1991,50.2537,49.8807,49.9352,24150.0
2016-05-19 10:00:00,54.89,55.17,54.87,55.13,44500.0,49.9352,50.19,49.9171,50.1536,44500.0
2016-05-19 10:05:00,55.15,55.28,55.06,55.09,30334.0,50.1718,50.29,50.0899,50.1172,30334.0
2016-05-19 10:10:00,55.09,55.11,55.0,55.04,57268.0,50.1172,50.1354,50.0353,50.0717,57268.0
2016-05-19 10:15:00,55.03,55.17,55.01,55.11,34417.0,50.0626,50.19,50.0444,50.1354,34417.0
2016-05-19 10:20:00,55.12,55.35,55.1,55.34,78188.0,50.1445,50.3537,50.1263,50.3446,78188.0
2016-05-19 10:25:00,55.34,55.46,55.33,55.37,33434.0,50.3446,50.4538,50.3355,50.3719,33434.0
2016-05-19 10:30:00,55.34,55.62,55.3,55.61,82482.0,50.3446,50.5994,50.3082,50.5903,82482.0
2016-05-19 10:35:00,55.59,55.64,55.49,55.62,54362.0,50.5721,50.6175,50.4811,50.5994,54362.0
2016-05-19 10:40:00,55.59,55.8,55.55,55.75,56006.0,50.5721,50.7631,50.5357,50.7176,56006.0
2016-05-19 10:45:00,55.78,55.86,55.68,55.81,56056.0,50.7449,50.8177,50.6539,50.7722,56056.0
2016-05-19 10:50:00,55.82,55.85,55.61,55.62,37809.0,50.7813,50.8086,50.5903,50.5994,37809.0
2016-05-19 10:55:00,55.63,55.63,55.44,55.44,32874.0,50.6085,50.6085,50.4356,50.4356,32874.0
2016-05-19 11:00:00,55.44,55.5,55.37,55.48,34949.0,50.4356,50.4902,50.3719,50.472,34949.0
2016-05-19 11:05:00,55.47,55.7,55.44,55.7,64511.0,50.4629,50.6721,50.4356,50.6721,64511.0
2016-05-19 11:10:00,55.69,55.7,55.48,55.53,19295.0,50.663,50.6721,50.472,50.5175,19295.0
2016-05-19 11:15:00,55.52,55.74,55.51,55.73,32155.0,50.5084,50.7085,50.4993,50.6994,32155.0
2016-05-19 11:20:00,55.72,55.76,55.63,55.63,35541.0,50.6903,50.7267,50.6085,50.6085,35541.0
2016-05-19 11:25:00,55.64,55.77,55.59,55.75,56669.0,50.6175,50.7358,50.5721,50.7176,56669.0
2016-05-19 11:30:00,55.74,55.74,55.7,55.7,35925.0,50.7085,50.7085,50.6721,50.6721,35925.0
2016-05-19 11:35:00,55.7,55.71,55.61,55.62,40981.0,50.6721,50.6812,50.5903,50.5994,40981.0
2016-05-19 11:40:00,55.62,55.62,55.49,55.51,41284.0,50.5994,50.5994,50.4811,50.4993,41284.0
2016-05-19 11:45:00,55.51,55.7,55.5,55.68,40353.0,50.4993,50.6721,50.4902,50.6539,40353.0
2016-05-19 11:50:00,55.69,55.75,55.64,55.71,15811.0,50.663,50.7176,50.6175,50.6812,15811.0
2016-05-19 11:55:00,55.7,55.75,55.6,55.68,20357.0,50.6721,50.7176,50.5812,50.6539,20357.0
2016-05-19 12:00:00,55.66,55.71,55.61,55.63,19800.0,50.6357,50.6812,50.5903,50.6085,19800.0
2016-05-19 12:05:00,55.63,55.64,55.52,55.52,21497.0,50.6085,50.6175,50.5084,50.5084,21497.0
2016-05-19 12:10:00,55.51,55.54,55.44,55.52,75041.0,50.4993,50.5266,50.4356,50.5084,75041.0
2016-05-19 12:15:00,55.52,55.59,55.46,55.52,22906.0,50.5084,50.5721,50.4538,50.5084,22906.0
2016-05-19 12:20:00,55.52,55.69,55.52,55.67,54611.0,50.5084,50.663,50.5084,50.6448,54611.0
2016-05-19 12:25:00,55.66,55.74,55.59,55.6,72807.0,50.6357,50.7085,50.5721,50.5812,72807.0
2016-05-19 12:30:00,55.58,55.58,55.42,55.42,23225.0,50.563,50.563,50.4174,50.4174,23225.0
2016-05-19 12:35:00,55.41,55.44,55.35,55.36,24577.0,50.4083,50.4356,50.3537,50.3628,24577.0
2016-05-19 12:40:00,55.37,55.37,55.26,55.31,22331.0,50.3719,50.3719,50.2719,50.3173,22331.0
2016-05-19 12:45:00,55.3,55.3,55.14,55.2,45062.0,50.3082,50.3082,50.1627,50.2173,45062.0
2016-05-19 12:50:00,55.2,55.23,55.08,55.17,41794.0,50.2173,50.2446,50.1081,50.19,41794.0
2016-05-19 12:55:00,55.17,55.2,55.07,55.09,144831.0,50.19,50.2173,50.099,50.1172,144831.0
2016-05-19 13:00:00,55.08,55.16,55.03,55.1,42708.0,50.1081,50.1809,50.0626,50.1263,42708.0
2016-05-19 13:05:00,55.11,55.18,55.05,55.17,34347.0,50.1354,50.1991,50.0808,50.19,34347.0
2016-05-19 13:10:00,55.2,55.33,55.14,55.33,32103.0,50.2173,50.3355,50.1627,50.3355,32103.0
2016-05-19 13:15:00,55.32,55.32,55.24,55.25,65708.0,50.3264,50.3264,50.2537,50.2628,65708.0
2016-05-19 13:20:00,55.24,55.29,55.2,55.28,25176.0,50.2537,50.2991,50.2173,50.29,25176.0
2016-05-19 13:25:00,55.29,55.35,55.25,55.29,16761.0,50.2991,50.3537,50.2628,50.2991,16761.0
2016-05-19 13:30:00,55.29,55.48,55.26,55.45,26672.0,50.2991,50.472,50.2719,50.4447,26672.0
2016-05-19 13:35:00,55.45,55.53,55.37,55.37,30165.0,50.4447,50.5175,50.3719,50.3719,30165.0
2016-05-19 13:40:00,55.37,55.44,55.2,55.23,66573.0,50.3719,50.4356,50.2173,50.2446,66573.0
2016-05-19 13:45:00,55.22,55.3,55.13,55.2,36734.0,50.2355,50.3082,50.1536,50.2173,36734.0
2016-05-19 13:50:00,55.2,55.28,55.1,55.19,33475.0,50.2173,50.29,50.1263,50.2082,33475.0
2016-05-19 13:55:00,55.19,55.32,55.19,55.21,38857.0,50.2082,50.3264,50.2082,50.2264,38857.0
2016-05-19 14:00:00,55.22,55.31,55.19,55.24,41173.0,50.2355,50.3173,50.2082,50.2537,41173.0
2016-05-19 14:05:00,55.25,55.36,55.23,55.34,42046.0,50.2628,50.3628,50.2446,50.3446,42046.0
2016-05-19 14:10:00,55.33,55.41,55.24,55.32,37803.0,50.3355,50.4083,50.2537,50.3264,37803.0
2016-05-19 14:15:00,55.33,55.37,55.25,55.32,25655.0,50.3355,50.3719,50.2628,50.3264,25655.0
2016-05-19 14:20:00,55.3,55.34,55.2,55.21,28170.0,50.3082,50.3446,50.2173,50.2264,28170.0
2016-05-19 14:25:00,55.21,55.32,55.2,55.3,31708.0,50.2264,50.3264,50.2173,50.3082,31708.0
2016-05-19 14:30:00,55.3,55.3,55.21,55.22,32701.0,50.3082,50.3082,50.2264,50.2355,32701.0
2016-05-19 14:35:00,55.23,55.29,55.18,55.19,32053.0,50.2446,50.2991,50.1991,50.2082,32053.0
2016-05-19 14:40:00,55.19,55.2,55.09,55.2,37362.0,50.2082,50.2173,50.1172,50.2173,37362.0
2016-05-19 14:45:00,55.2,55.2,55.03,55.1,31135.0,50.2173,50.2173,50.0626,50.1263,31135.0
2016-05-19 14:50:00,55.09,55.19,55.06,55.18,45386.0,50.1172,50.2082,50.0899,50.1991,45386.0
2016-05-19 14:55:00,55.19,55.2,55.09,55.12,51993.0,50.2082,50.2173,50.1172,50.1445,51993.0
2016-05-19 15:00:00,55.12,55.22,55.12,55.18,53212.0,50.1445,50.2355,50.1445,50.1991,53212.0
2016-05-19 15:05:00,55.18,55.44,55.17,55.44,69278.0,50.1991,50.4356,50.19,50.4356,69278.0
2016-05-19 15:10:00,55.45,55.54,55.41,55.54,31248.0,50.4447,50.5266,50.4083,50.5266,31248.0
2016-05-19 15:15:00,55.54,55.54,55.34,55.43,64731.0,50.5266,50.5266,50.3446,50.4265,64731.0
2016-05-19 15:20:00,55.44,55.52,55.41,55.51,92955.0,50.4356,50.5084,50.4083,50.4993,92955.0
2016-05-19 15:25:00,55.52,55.53,55.4,55.42,59592.0,50.5084,50.5175,50.3992,50.4174,59592.0
2016-05-19 15:30:00,55.43,55.46,55.38,55.44,72101.0,50.4265,50.4538,50.381,50.4356,72101.0
2016-05-19 15:35:00,55.44,55.6,55.43,55.56,103686.0,50.4356,50.5812,50.4265,50.5448,103686.0
2016-05-19 15:40:00,55.56,55.71,55.53,55.66,131669.0,50.5448,50.6812,50.5175,50.6357,131669.0
2016-05-19 15:45:00,55.67,55.73,55.54,55.55,188403.0,50.6448,50.6994,50.5266,50.5357,188403.0
2016-05-19 15:50:00,55.55,55.57,55.46,55.53,221579.0,50.5357,50.5539,50.4538,50.5175,221579.0
2016-05-19 15:55:00,55.53,55.57,55.45,55.52,277136.0,50.5175,50.5539,50.4447,50.5084,277136.0
2016-05-20 09:30:00,52.05,53.95,52.0,53.7,1137501.0,47.3516,49.0801,47.3061,48.8527,1137501.0
2016-05-20 09:35:00,53.65,53.8,52.95,53.16,557144.0,48.8072,48.9436,48.1704,48.3614,557144.0
2016-05-20 09:40:00,53.16,53.4,52.76,52.92,811406.0,48.3614,48.5797,47.9975,48.1431,811406.0
2016-05-20 09:45:00,52.97,53.31,52.72,53.22,231067.0,48.1886,48.4979,47.9611,48.416,231067.0
2016-05-20 09:50:00,53.24,53.58,53.23,53.48,191479.0,48.4342,48.7435,48.4251,48.6525,191479.0
2016-05-20 09:55:00,53.5,53.6,53.17,53.39,160424.0,48.6707,48.7617,48.3705,48.5706,160424.0
2016-05-20 10:00:00,53.39,53.42,53.2,53.38,164803.0,48.5706,48.5979,48.3978,48.5616,164803.0
2016-05-20 10:05:00,53.38,53.5,53.15,53.21,153860.0,48.5616,48.6707,48.3523,48.4069,153860.0
2016-05-20 10:10:00,53.23,53.49,53.19,53.37,140526.0,48.4251,48.6616,48.3887,48.5525,140526.0
2016-05-20 10:15:00,53.35,53.43,53.26,53.35,70661.0,48.5343,48.607,48.4524,48.5343,70661.0
2016-05-20 10:20:00,53.34,53.47,53.24,53.35,55095.0,48.5252,48.6434,48.4342,48.5343,55095.0
2016-05-20 10:25:00,53.34,53.34,52.88,52.96,157139.0,48.5252,48.5252,48.1067,48.1795,157139.0
2016-05-20 10:30:00,52.95,53.24,52.95,53.16,98043.0,48.1704,48.4342,48.1704,48.3614,98043.0
2016-05-20 10:35:00,53.15,53.38,53.13,53.25,104877.0,48.3523,48.5616,48.3341,48.4433,104877.0
2016-05-20 10:40:00,53.25,53.34,53.22,53.24,74663.0,48.4433,48.5252,48.416,48.4342,74663.0
2016-05-20 10:45:00,53.23,53.47,53.21,53.47,89077.0,48.4251,48.6434,48.4069,48.6434,89077.0
2016-05-20 10:50:00,53.47,53.47,53.27,53.34,56602.0,48.6434,48.6434,48.4615,48.5252,56602.0
2016-05-20 10:55:00,53.34,53.41,53.28,53.28,64059.0,48.5252,48.5888,48.4706,48.4706,64059.0
2016-05-20 11:00:00,53.28,53.38,53.28,53.34,66018.0,48.4706,48.5616,48.4706,48.5252,66018.0
2016-05-20 11:05:00,53.34,53.37,53.3,53.31,43419.0,48.5252,48.5525,48.4888,48.4979,43419.0
2016-05-20 11:10:00,53.32,53.36,53.28,53.34,70905.0,48.507,48.5434,48.4706,48.5252,70905.0
2016-05-20 11:15:00,53.32,53.84,53.3,53.65,143332.0,48.507,48.98,48.4888,48.8072,143332.0
2016-05-20 11:20:00,53.64,53.7,53.45,53.5,91537.0,48.7981,48.8527,48.6252,48.6707,91537.0
2016-05-20 11:25:00,53.5,53.65,53.47,53.6,63372.0,48.6707,48.8072,48.6434,48.7617,63372.0
2016-05-20 11:30:00,53.6,53.75,53.55,53.67,81489.0,48.7617,48.8982,48.7162,48.8254,81489.0
2016-05-20 11:35:00,53.67,53.72,53.58,53.66,72533.0,48.8254,48.8709,48.7435,48.8163,72533.0
2016-05-20 11:40:00,53.66,53.75,53.59,53.61,49123.0,48.8163,48.8982,48.7526,48.7708,49123.0
2016-05-20 11:45:00,53.62,53.63,53.52,53.6,54737.0,48.7799,48.789,48.6889,48.7617,54737.0
2016-05-20 11:50:00,53.61,53.63,53.41,53.45,52983.0,48.7708,48.789,48.5888,48.6252,52983.0
2016-05-20 11:55:00,53.46,53.64,53.46,53.56,30186.0,48.6343,48.7981,48.6343,48.7253,30186.0
2016-05-20 12:00:00,53.56,53.56,53.38,53.4,52353.0,48.7253,48.7253,48.5616,48.5797,52353.0
2016-05-20 12:05:00,53.4,53.46,53.35,53.43,52028.0,48.5797,48.6343,48.5343,48.607,52028.0
2016-05-20 12:10:00,53.43,53.49,53.4,53.41,87383.0,48.607,48.6616,48.5797,48.5888,87383.0
2016-05-20 12:15:00,53.42,53.45,53.36,53.37,61735.0,48.5979,48.6252,48.5434,48.5525,61735.0
2016-05-20 12:20:00,53.38,53.42,53.32,53.38,45780.0,48.5616,48.5979,48.507,48.5616,45780.0
2016-05-20 12:25:00,53.38,53.39,53.18,53.28,64930.0,48.5616,48.5706,48.3796,48.4706,64930.0
2016-05-20 12:30:00,53.29,53.31,53.22,53.23,40744.0,48.4797,48.4979,48.416,48.4251,40744.0
2016-05-20 12:35:00,53.22,53.25,53.19,53.24,40080.0,48.416,48.4433,48.3887,48.4342,40080.0
2016-05-20 12:40:00,53.25,53.33,53.2,53.23,50651.0,48.4433,48.5161,48.3978,48.4251,50651.0
2016-05-20 12:45:00,53.22,53.31,53.21,53.25,52045.0,48.416,48.4979,48.4069,48.4433,52045.0
2016-05-20 12:50:00,53.24,53.3,53.22,53.23,38218.0,48.4342,48.4888,48.416,48.4251,38218.0
2016-05-20 12:55:00,53.24,53.25,53.19,53.21,63881.0,48.4342,48.4433,48.3887,48.4069,63881.0
2016-05-20 13:00:00,53.21,53.22,53.14,53.15,88129.0,48.4069,48.416,48.3432,48.3523,88129.0
2016-05-20 13:05:00,53.15,53.15,53.05,53.08,96158.0,48.3523,48.3523,48.2613,48.2886,96158.0
2016-05-20 13:10:00,53.07,53.12,52.99,53.0,99004.0,48.2795,48.325,48.2068,48.2159,99004.0
2016-05-20 13:15:00,53.0,53.11,52.95,52.98,80385.0,48.2159,48.3159,48.1704,48.1977,80385.0
2016-05-20 13:20:00,52.99,53.07,52.93,52.94,88978.0,48.2068,48.2795,48.1522,48.1613,88978.0
2016-05-20 13:25:00,52.94,53.04,52.89,53.0,44078.0,48.1613,48.2522,48.1158,48.2159,44078.0
2016-05-20 13:30:00,53.0,53.04,52.93,53.0,35911.0,48.2159,48.2522,48.1522,48.2159,35911.0
2016-05-20 13:35:00,53.0,53.06,52.92,52.96,78233.0,48.2159,48.2704,48.1431,48.1795,78233.0
2016-05-20 13:40:00,52.94,53.04,52.94,52.97,71034.0,48.1613,48.2522,48.1613,48.1886,71034.0
2016-05-20 13:45:00,52.97,52.97,52.86,52.88,112925.0,48.1886,48.1886,48.0885,48.1067,112925.0
2016-05-20 13:50:00,52.87,52.92,52.84,52.9,88265.0,48.0976,48.1431,48.0703,48.1249,88265.0
2016-05-20 13:55:00,52.9,52.92,52.86,52.91,126849.0,48.1249,48.1431,48.0885,48.134,126849.0
2016-05-20 14:00:00,52.91,52.92,52.84,52.85,122994.0,48.134,48.1431,48.0703,48.0794,122994.0
2016-05-20 14:05:00,52.86,52.87,52.79,52.8,133473.0,48.0885,48.0976,48.0248,48.0339,133473.0
2016-05-20 14:10:00,52.8,52.82,52.75,52.78,84701.0,48.0339,48.0521,47.9884,48.0157,84701.0
2016-05-20 14:15:00,52.79,52.87,52.78,52.85,63645.0,48.0248,48.0976,48.0157,48.0794,63645.0
2016-05-20 14:20:00,52.86,53.15,52.84,53.1,60548.0,48.0885,48.3523,48.0703,48.3068,60548.0
2016-05-20 14:25:00,53.13,53.16,53.09,53.12,44324.0,48.3341,48.3614,48.2977,48.325,44324.0
2016-05-20 14:30:00,53.12,53.14,52.98,53.01,66807.0,48.325,48.3432,48.1977,48.225,66807.0
2016-05-20 14:35:00,53.0,53.03,52.99,53.01,90552.0,48.2159,48.2431,48.2068,48.225,90552.0
2016-05-20 14:40:00,53.01,53.05,52.99,53.01,84519.0,48.225,48.2613,48.2068,48.225,84519.0
2016-05-20 14:45:00,53.01,53.01,52.91,52.94,56173.0,48.225,48.225,48.134,48.1613,56173.0
2016-05-20 14:50:00,52.94,53.02,52.85,52.87,88538.0,48.1613,48.234,48.0794,48.0976,88538.0
2016-05-20 14:55:00,52.87,52.95,52.84,52.92,69468.0,48.0976,48.1704,48.0703,48.1431,69468.0
2016-05-20 15:00:00,52.93,52.93,52.81,52.85,104803.0,48.1522,48.1522,48.043,48.0794,104803.0
2016-05-20 15:05:00,52.85,52.85,52.74,52.83,147587.0,48.0794,48.0794,47.9793,48.0612,147587.0
2016-05-20 15:10:00,52.83,52.88,52.8,52.87,100969.0,48.0612,48.1067,48.0339,48.0976,100969.0
2016-05-20 15:15:00,52.87,52.92,52.83,52.87,128372.0,48.0976,48.1431,48.0612,48.0976,128372.0
2016-05-20 15:20:00,52.87,52.87,52.74,52.76,103375.0,48.0976,48.0976,47.9793,47.9975,103375.0
2016-05-20 15:25:00,52.77,52.84,52.72,52.75,185319.0,48.0066,48.0703,47.9611,47.9884,185319.0
2016-05-20 15:30:00,52.75,52.79,52.72,52.77,111555.0,47.9884,48.0248,47.9611,48.0066,111555.0
2016-05-20 15:35:00,52.77,52.87,52.75,52.75,184351.0,48.0066,48.0976,47.9884,47.9884,184351.0
2016-05-20 15:40:00,52.77,52.8,52.67,52.75,292295.0,48.0066,48.0339,47.9156,47.9884,292295.0
2016-05-20 15:45:00,52.75,52.79,52.72,52.73,279850.0,47.9884,48.0248,47.9611,47.9702,279850.0
2016-05-20 15:50:00,52.73,52.76,52.63,52.66,209492.0,47.9702,47.9975,47.8793,47.9065,209492.0
2016-05-20 15:55:00,52.66,52.66,52.47,52.48,557274.0,47.9065,47.9065,47.7337,47.7428,557274.0
2016-05-23 09:30:00,52.53,52.79,52.49,52.75,105759.0,47.7883,48.0248,47.7519,47.9884,105759.0
2016-05-23 09:35:00,52.76,53.0,52.75,52.94,113713.0,47.9975,48.2159,47.9884,48.1613,113713.0
2016-05-23 09:40:00,52.92,53.05,52.8,52.9,115142.0,48.1431,48.2613,48.0339,48.1249,115142.0
2016-05-23 09:45:00,52.9,53.01,52.81,52.97,84054.0,48.1249,48.225,48.043,48.1886,84054.0
2016-05-23 09:50:00,52.98,52.98,52.88,52.9,63059.0,48.1977,48.1977,48.1067,48.1249,63059.0
2016-05-23 09:55:00,52.9,52.9,52.61,52.68,82461.0,48.1249,48.1249,47.8611,47.9247,82461.0
2016-05-23 10:00:00,52.68,52.77,52.61,52.75,103930.0,47.9247,48.0066,47.8611,47.9884,103930.0
2016-05-23 10:05:00,52.76,52.98,52.76,52.95,85212.0,47.9975,48.1977,47.9975,48.1704,85212.0
2016-05-23 10:10:00,52.94,52.98,52.83,52.83,68159.0,48.1613,48.1977,48.0612,48.0612,68159.0
2016-05-23 10:15:00,52.83,52.83,52.75,52.78,47656.0,48.0612,48.0612,47.9884,48.0157,47656.0
2016-05-23 10:20:00,52.78,52.83,52.75,52.82,39915.0,48.0157,48.0612,47.9884,48.0521,39915.0
2016-05-23 10:25:00,52.82,52.83,52.74,52.74,39139.0,48.0521,48.0612,47.9793,47.9793,39139.0
2016-05-23 10:30:00,52.73,52.77,52.6,52.72,56530.0,47.9702,48.0066,47.852,47.9611,56530.0
2016-05-23 10:35:00,52.72,52.74,52.68,52.69,46738.0,47.9611,47.9793,47.9247,47.9338,46738.0
2016-05-23 10:40:00,52.7,52.72,52.53,52.6,66224.0,47.9429,47.9611,47.7883,47.852,66224.0
2016-05-23 10:45:00,52.6,52.6,52.45,52.48,53302.0,47.852,47.852,47.7155,47.7428,53302.0
2016-05-23 10:50:00,52.48,52.49,52.36,52.4,62669.0,47.7428,47.7519,47.6336,47.67,62669.0
2016-05-23 10:55:00,52.4,52.44,52.38,52.43,67584.0,47.67,47.7064,47.6518,47.6973,67584.0
2016-05-23 11:00:00,52.43,52.44,52.32,52.43,78451.0,47.6973,47.7064,47.5972,47.6973,78451.0
2016-05-23 11:05:00,52.44,52.47,52.36,52.47,45362.0,47.7064,47.7337,47.6336,47.7337,45362.0
2016-05-23 11:10:00,52.47,52.49,52.4,52.47,33334.0,47.7337,47.7519,47.67,47.7337,33334.0
2016-05-23 11:15:00,52.47,52.49,52.42,52.48,35068.0,47.7337,47.7519,47.6882,47.7428,35068.0
2016-05-23 11:20:00,52.49,52.56,52.49,52.53,42328.0,47.7519,47.8156,47.7519,47.7883,42328.0
2016-05-23 11:25:00,52.53,52.56,52.48,52.56,36265.0,47.7883,47.8156,47.7428,47.8156,36265.0
2016-05-23 11:30:00,52.56,52.59,52.41,52.43,42568.0,47.8156,47.8429,47.6791,47.6973,42568.0
2016-05-23 11:35:00,52.43,52.44,52.33,52.37,30480.0,47.6973,47.7064,47.6063,47.6427,30480.0
2016-05-23 11:40:00,52.37,52.37,52.25,52.3,43105.0,47.6427,47.6427,47.5336,47.579,43105.0
2016-05-23 11:45:00,52.3,52.35,52.18,52.28,104850.0,47.579,47.6245,47.4699,47.5608,104850.0
2016-05-23 11:50:00,52.28,52.31,52.2,52.21,28552.0,47.5608,47.5881,47.4881,47.4972,28552.0
2016-05-23 11:55:00,52.22,52.3,52.21,52.29,28120.0,47.5063,47.579,47.4972,47.5699,28120.0
2016-05-23 12:00:00,52.29,52.31,52.17,52.3,73786.0,47.5699,47.5881,47.4608,47.579,73786.0
2016-05-23 12:05:00,52.29,52.34,52.29,52.32,30796.0,47.5699,47.6154,47.5699,47.5972,30796.0
2016-05-23 12:10:00,52.31,52.4,52.31,52.39,31540.0,47.5881,47.67,47.5881,47.6609,31540.0
2016-05-23 12:15:00,52.39,52.46,52.39,52.45,22286.0,47.6609,47.7246,47.6609,47.7155,22286.0
2016-05-23 12:20:00,52.46,52.5,52.38,52.38,22138.0,47.7246,47.761,47.6518,47.6518,22138.0
2016-05-23 12:25:00,52.38,52.45,52.36,52.45,23613.0,47.6518,47.7155,47.6336,47.7155,23613.0
2016-05-23 12:30:00,52.45,52.52,52.4,52.52,39192.0,47.7155,47.7792,47.67,47.7792,39192.0
2016-05-23 12:35:00,52.51,52.53,52.49,52.53,20343.0,47.7701,47.7883,47.7519,47.7883,20343.0
2016-05-23 12:40:00,52.52,52.54,52.48,52.53,27802.0,47.7792,47.7974,47.7428,47.7883,27802.0
2016-05-23 12:45:00,52.53,52.54,52.48,52.49,22158.0,47.7883,47.7974,47.7428,47.7519,22158.0
2016-05-23 12:50:00,52.49,52.6,52.48,52.57,34954.0,47.7519,47.852,47.7428,47.8247,34954.0
2016-05-23 12:55:00,52.57,52.57,52.51,52.54,14460.0,47.8247,47.8247,47.7701,47.7974,14460.0
2016-05-23 13:00:00,52.54,52.61,52.52,52.58,45373.0,47.7974,47.8611,47.7792,47.8338,45373.0
2016-05-23 13:05:00,52.58,52.64,52.56,52.57,30958.0,47.8338,47.8883,47.8156,47.8247,30958.0
2016-05-23 13:10:00,52.57,52.63,52.56,52.63,20167.0,47.8247,47.8793,47.8156,47.8793,20167.0
2016-05-23 13:15:00,52.62,52.66,52.51,52.51,20422.0,47.8702,47.9065,47.7701,47.7701,20422.0
2016-05-23 13:20:00,52.51,52.53,52.48,52.51,29163.0,47.7701,47.7883,47.7428,47.7701,29163.0
2016-05-23 13:25:00,52.51,52.51,52.46,52.47,34890.0,47.7701,47.7701,47.7246,47.7337,34890.0
2016-05-23 13:30:00,52.47,52.53,52.44,52.48,47789.0,47.7337,47.7883,47.7064,47.7428,47789.0
2016-05-23 13:35:00,52.49,52.52,52.41,52.46,30177.0,47.7519,47.7792,47.6791,47.7246,30177.0
2016-05-23 13:40:00,52.46,52.48,52.42,52.42,34453.0,47.7246,47.7428,47.6882,47.6882,34453.0
2016-05-23 13:45:00,52.43,52.47,52.42,52.44,23818.0,47.6973,47.7337,47.6882,47.7064,23818.0
2016-05-23 13:50:00,52.44,52.53,52.43,52.52,22308.0,47.7064,47.7883,47.6973,47.7792,22308.0
2016-05-23 13:55:00,52.51,52.57,52.5,52.51,26709.0,47.7701,47.8247,47.761,47.7701,26709.0
2016-05-23 14:00:00,52.51,52.56,52.5,52.53,41684.0,47.7701,47.8156,47.761,47.7883,41684.0
2016-05-23 14:05:00,52.54,52.56,52.52,52.54,22867.0,47.7974,47.8156,47.7792,47.7974,22867.0
2016-05-23 14:10:00,52.54,52.63,52.54,52.6,34933.0,47.7974,47.8793,47.7974,47.852,34933.0
2016-05-23 14:15:00,52.61,52.69,52.61,52.63,24593.0,47.8611,47.9338,47.8611,47.8793,24593.0
2016-05-23 14:20:00,52.63,52.66,52.59,52.62,34218.0,47.8793,47.9065,47.8429,47.8702,34218.0
2016-05-23 14:25:00,52.62,52.69,52.57,52.66,31009.0,47.8702,47.9338,47.8247,47.9065,31009.0
2016-05-23 14:30:00,52.65,52.66,52.6,52.63,26985.0,47.8974,47.9065,47.852,47.8793,26985.0
2016-05-23 14:35:00,52.63,52.64,52.55,52.56,26854.0,47.8793,47.8883,47.8065,47.8156,26854.0
2016-05-23 14:40:00,52.56,52.63,52.55,52.58,34433.0,47.8156,47.8793,47.8065,47.8338,34433.0
2016-05-23 14:45:00,52.58,52.59,52.51,52.56,38999.0,47.8338,47.8429,47.7701,47.8156,38999.0
2016-05-23 14:50:00,52.55,52.59,52.53,52.55,29886.0,47.8065,47.8429,47.7883,47.8065,29886.0
2016-05-23 14:55:00,52.56,52.62,52.5,52.59,42608.0,47.8156,47.8702,47.761,47.8429,42608.0
2016-05-23 15:00:00,52.58,52.58,52.5,52.51,25559.0,47.8338,47.8338,47.761,47.7701,25559.0
2016-05-23 15:05:00,52.51,52.55,52.5,52.51,38585.0,47.7701,47.8065,47.761,47.7701,38585.0
2016-05-23 15:10:00,52.52,52.54,52.46,52.48,50378.0,47.7792,47.7974,47.7246,47.7428,50378.0
2016-05-23 15:15:00,52.48,52.52,52.46,52.49,49741.0,47.7428,47.7792,47.7246,47.7519,49741.0
2016-05-23 15:20:00,52.49,52.51,52.46,52.51,57299.0,47.7519,47.7701,47.7246,47.7701,57299.0
2016-05-23 15:25:00,52.5,52.54,52.49,52.54,55545.0,47.761,47.7974,47.7519,47.7974,55545.0
2016-05-23 15:30:00,52.54,52.55,52.49,52.53,42266.0,47.7974,47.8065,47.7519,47.7883,42266.0
2016-05-23 15:35:00,52.53,52.53,52.47,52.47,44341.0,47.7883,47.7883,47.7337,47.7337,44341.0
2016-05-23 15:40:00,52.46,52.48,52.43,52.47,70394.0,47.7246,47.7428,47.6973,47.7337,70394.0
2016-05-23 15:45:00,52.46,52.52,52.44,52.5,62470.0,47.7246,47.7792,47.7064,47.761,62470.0
2016-05-23 15:50:00,52.5,52.52,52.42,52.44,70412.0,47.761,47.7792,47.6882,47.7064,70412.0
2016-05-23 15:55:00,52.44,52.44,52.35,52.4,177115.0,47.7064,47.7064,47.6245,47.67,177115.0
2016-05-24 09:30:00,52.64,52.87,52.57,52.83,60630.0,47.8883,48.0976,47.8247,48.0612,60630.0
2016-05-24 09:35:00,52.87,52.9,52.57,52.58,29338.0,48.0976,48.1249,47.8247,47.8338,29338.0
2016-05-24 09:40:00,52.59,52.72,52.52,52.63,61958.0,47.8429,47.9611,47.7792,47.8793,61958.0
2016-05-24 09:45:00,52.64,52.85,52.64,52.85,29275.0,47.8883,48.0794,47.8883,48.0794,29275.0
2016-05-24 09:50:00,52.86,52.96,52.85,52.91,33836.0,48.0885,48.1795,48.0794,48.134,33836.0
2016-05-24 09:55:00,52.93,53.04,52.92,52.94,20523.0,48.1522,48.2522,48.1431,48.1613,20523.0
2016-05-24 10:00:00,52.95,53.15,52.95,53.15,34403.0,48.1704,48.3523,48.1704,48.3523,34403.0
2016-05-24 10:05:00,53.14,53.19,53.08,53.1,54376.0,48.3432,48.3887,48.2886,48.3068,54376.0
2016-05-24 10:10:00,53.1,53.13,53.05,53.06,27695.0,48.3068,48.3341,48.2613,48.2704,27695.0
2016-05-24 10:15:00,53.07,53.12,53.01,53.1,23604.0,48.2795,48.325,48.225,48.3068,23604.0
2016-05-24 10:20:00,53.1,53.12,52.99,53.06,27952.0,48.3068,48.325,48.2068,48.2704,27952.0
2016-05-24 10:25:00,53.07,53.14,53.02,53.05,41836.0,48.2795,48.3432,48.234,48.2613,41836.0
2016-05-24 10:30:00,53.04,53.11,52.99,53.0,21132.0,48.2522,48.3159,48.2068,48.2159,21132.0
2016-05-24 10:35:00,53.0,53.06,52.99,53.01,28284.0,48.2159,48.2704,48.2068,48.225,28284.0
2016-05-24 10:40:00,53.0,53.03,52.91,52.92,33573.0,48.2159,48.2431,48.134,48.1431,33573.0
2016-05-24 10:45:00,52.92,52.93,52.84,52.88,50243.0,48.1431,48.1522,48.0703,48.1067,50243.0
2016-05-24 10:50:00,52.89,52.93,52.84,52.93,15489.0,48.1158,48.1522,48.0703,48.1522,15489.0
2016-05-24 10:55:00,52.93,52.95,52.86,52.95,16467.0,48.1522,48.1704,48.0885,48.1704,16467.0
2016-05-24 11:00:00,52.95,53.01,52.94,53.0,25677.0,48.1704,48.225,48.1613,48.2159,25677.0
2016-05-24 11:05:00,53.0,53.0,52.86,52.91,19089.0,48.2159,48.2159,48.0885,48.134,19089.0
2016-05-24 11:10:00,52.92,52.98,52.9,52.98,33975.0,48.1431,48.1977,48.1249,48.1977,33975.0
2016-05-24 11:15:00,52.97,53.03,52.95,52.97,45348.0,48.1886,48.2431,48.1704,48.1886,45348.0
2016-05-24 11:20:00,52.98,53.0,52.95,52.97,23005.0,48.1977,48.2159,48.1704,48.1886,23005.0
2016-05-24 11:25:00,52.97,52.99,52.95,52.95,22426.0,48.1886,48.2068,48.1704,48.1704,22426.0
2016-05-24 11:30:00,52.96,52.98,52.94,52.95,40087.0,48.1795,48.1977,48.1613,48.1704,40087.0
2016-05-24 11:35:00,52.95,53.01,52.91,53.01,21395.0,48.1704,48.225,48.134,48.225,21395.0
2016-05-24 11:40:00,53.0,53.08,52.95,53.07,19638.0,48.2159,48.2886,48.1704,48.2795,19638.0
2016-05-24 11:45:00,53.07,53.09,53.06,53.08,15977.0,48.2795,48.2977,48.2704,48.2886,15977.0
2016-05-24 11:50:00,53.08,53.15,53.07,53.15,18763.0,48.2886,48.3523,48.2795,48.3523,18763.0
2016-05-24 11:55:00,53.14,53.17,53.1,53.16,25623.0,48.3432,48.3705,48.3068,48.3614,25623.0
2016-05-24 12:00:00,53.16,53.19,53.15,53.17,34886.0,48.3614,48.3887,48.3523,48.3705,34886.0
2016-05-24 12:05:00,53.17,53.21,53.14,53.21,19152.0,48.3705,48.4069,48.3432,48.4069,19152.0
2016-05-24 12:10:00,53.21,53.21,53.11,53.12,17403.0,48.4069,48.4069,48.3159,48.325,17403.0
2016-05-24 12:15:00,53.13,53.21,53.11,53.21,9721.0,48.3341,48.4069,48.3159,48.4069,9721.0
2016-05-24 12:20:00,53.2,53.2,53.17,53.18,4600.0,48.3978,48.3978,48.3705,48.3796,4600.0
2016-05-24 12:25:00,53.17,53.22,53.16,53.18,11227.0,48.3705,48.416,48.3614,48.3796,11227.0
2016-05-24 12:30:00,53.18,53.2,53.15,53.19,21187.0,48.3796,48.3978,48.3523,48.3887,21187.0
2016-05-24 12:35:00,53.19,53.2,53.16,53.17,8538.0,48.3887,48.3978,48.3614,48.3705,8538.0
2016-05-24 12:40:00,53.16,53.17,53.13,53.17,11253.0,48.3614,48.3705,48.3341,48.3705,11253.0
2016-05-24 12:45:00,53.17,53.19,53.13,53.15,7202.0,48.3705,48.3887,48.3341,48.3523,7202.0
2016-05-24 12:50:00,53.15,53.22,53.15,53.2,16690.0,48.3523,48.416,48.3523,48.3978,16690.0
2016-05-24 12:55:00,53.2,53.27,53.19,53.24,23316.0,48.3978,48.4615,48.3887,48.4342,23316.0
2016-05-24 13:00:00,53.25,53.31,53.24,53.29,28224.0,48.4433,48.4979,48.4342,48.4797,28224.0
2016-05-24 13:05:00,53.3,53.34,53.25,53.34,33279.0,48.4888,48.5252,48.4433,48.5252,33279.0
2016-05-24 13:10:00,53.33,53.38,53.33,53.35,20826.0,48.5161,48.5616,48.5161,48.5343,20826.0
2016-05-24 13:15:00,53.35,53.4,53.34,53.39,22510.0,48.5343,48.5797,48.5252,48.5706,22510.0
2016-05-24 13:20:00,53.39,53.4,53.32,53.32,15555.0,48.5706,48.5797,48.507,48.507,15555.0
2016-05-24 13:25:00,53.33,53.39,53.32,53.37,15548.0,48.5161,48.5706,48.507,48.5525,15548.0
2016-05-24 13:30:00,53.38,53.41,53.35,53.36,35509.0,48.5616,48.5888,48.5343,48.5434,35509.0
2016-05-24 13:35:00,53.36,53.36,53.29,53.33,29111.0,48.5434,48.5434,48.4797,48.5161,29111.0
2016-05-24 13:40:00,53.33,53.39,53.3,53.33,16505.0,48.5161,48.5706,48.4888,48.5161,16505.0
2016-05-24 13:45:00,53.34,53.41,53.31,53.39,25899.0,48.5252,48.5888,48.4979,48.5706,25899.0
2016-05-24 13:50:00,53.41,53.44,53.34,53.35,32297.0,48.5888,48.6161,48.5252,48.5343,32297.0
2016-05-24 13:55:00,53.34,53.38,53.3,53.37,32808.0,48.5252,48.5616,48.4888,48.5525,32808.0
2016-05-24 14:00:00,53.37,53.38,53.34,53.35,49214.0,48.5525,48.5616,48.5252,48.5343,49214.0
2016-05-24 14:05:00,53.35,53.36,53.27,53.34,35265.0,48.5343,48.5434,48.4615,48.5252,35265.0
2016-05-24 14:10:00,53.35,53.41,53.35,53.41,23421.0,48.5343,48.5888,48.5343,48.5888,23421.0
2016-05-24 14:15:00,53.4,53.42,53.38,53.4,18586.0,48.5797,48.5979,48.5616,48.5797,18586.0
2016-05-24 14:20:00,53.4,53.41,53.33,53.37,41549.0,48.5797,48.5888,48.5161,48.5525,41549.0
2016-05-24 14:25:00,53.37,53.4,53.34,53.36,28439.0,48.5525,48.5797,48.5252,48.5434,28439.0
2016-05-24 14:30:00,53.37,53.43,53.36,53.42,35361.0,48.5525,48.607,48.5434,48.5979,35361.0
2016-05-24 14:35:00,53.43,53.43,53.33,53.34,28806.0,48.607,48.607,48.5161,48.5252,28806.0
2016-05-24 14:40:00,53.34,53.43,53.33,53.33,20385.0,48.5252,48.607,48.5161,48.5161,20385.0
2016-05-24 14:45:00,53.33,53.43,53.33,53.41,27965.0,48.5161,48.607,48.5161,48.5888,27965.0
2016-05-24 14:50:00,53.41,53.45,53.39,53.41,24871.0,48.5888,48.6252,48.5706,48.5888,24871.0
2016-05-24 14:55:00,53.41,53.44,53.35,53.39,23356.0,48.5888,48.6161,48.5343,48.5706,23356.0
2016-05-24 15:00:00,53.39,53.47,53.38,53.45,40530.0,48.5706,48.6434,48.5616,48.6252,40530.0
2016-05-24 15:05:00,53.46,53.46,53.38,53.4,22557.0,48.6343,48.6343,48.5616,48.5797,22557.0
2016-05-24 15:10:00,53.4,53.44,53.39,53.4,35521.0,48.5797,48.6161,48.5706,48.5797,35521.0
2016-05-24 15:15:00,53.4,53.46,53.4,53.43,38631.0,48.5797,48.6343,48.5797,48.607,38631.0
2016-05-24 15:20:00,53.42,53.53,53.42,53.53,70311.0,48.5979,48.698,48.5979,48.698,70311.0
2016-05-24 15:25:00,53.53,53.55,53.47,53.48,73979.0,48.698,48.7162,48.6434,48.6525,73979.0
2016-05-24 15:30:00,53.48,53.5,53.41,53.41,35810.0,48.6525,48.6707,48.5888,48.5888,35810.0
2016-05-24 15:35:00,53.41,53.42,53.34,53.38,56785.0,48.5888,48.5979,48.5252,48.5616,56785.0
2016-05-24 15:40:00,53.37,53.39,53.35,53.36,66848.0,48.5525,48.5706,48.5343,48.5434,66848.0
2016-05-24 15:45:00,53.37,53.38,53.36,53.36,46047.0,48.5525,48.5616,48.5434,48.5434,46047.0
2016-05-24 15:50:00,53.36,53.39,53.35,53.36,61624.0,48.5434,48.5706,48.5343,48.5434,61624.0
2016-05-24 15:55:00,53.36,53.4,53.35,53.37,176930.0,48.5434,48.5797,48.5343,48.5525,176930.0
2016-05-25 09:30:00,53.29,53.88,53.24,53.39,103752.0,48.4797,49.0164,48.4342,48.5706,103752.0
2016-05-25 09:35:00,53.39,53.39,52.82,53.11,47298.0,48.5706,48.5706,48.0521,48.3159,47298.0
2016-05-25 09:40:00,53.11,53.32,52.95,53.18,101163.0,48.3159,48.507,48.1704,48.3796,101163.0
2016-05-25 09:45:00,53.21,53.26,53.0,53.05,68082.0,48.4069,48.4524,48.2159,48.2613,68082.0
2016-05-25 09:50:00,53.11,53.19,53.07,53.18,48074.0,48.3159,48.3887,48.2795,48.3796,48074.0
2016-05-25 09:55:00,53.18,53.27,53.0,53.04,43287.0,48.3796,48.4615,48.2159,48.2522,43287.0
2016-05-25 10:00:00,53.05,53.26,53.03,53.16,58184.0,48.2613,48.4524,48.2431,48.3614,58184.0
2016-05-25 10:05:00,53.19,53.36,53.19,53.36,32068.0,48.3887,48.5434,48.3887,48.5434,32068.0
2016-05-25 10:10:00,53.36,53.52,53.32,53.41,87740.0,48.5434,48.6889,48.507,48.5888,87740.0
2016-05-25 10:15:00,53.41,53.53,53.34,53.52,52998.0,48.5888,48.698,48.5252,48.6889,52998.0
2016-05-25 10:20:00,53.52,53.57,53.39,53.56,93424.0,48.6889,48.7344,48.5706,48.7253,93424.0
2016-05-25 10:25:00,53.55,53.63,53.49,53.52,75683.0,48.7162,48.789,48.6616,48.6889,75683.0
2016-05-25 10:30:00,53.54,53.57,53.36,53.4,52337.0,48.7071,48.7344,48.5434,48.5797,52337.0
2016-05-25 10:35:00,53.4,53.51,53.39,53.39,23992.0,48.5797,48.6798,48.5706,48.5706,23992.0
2016-05-25 10:40:00,53.39,53.49,53.39,53.48,21487.0,48.5706,48.6616,48.5706,48.6525,21487.0
2016-05-25 10:45:00,53.49,53.58,53.49,53.54,21923.0,48.6616,48.7435,48.6616,48.7071,21923.0
2016-05-25 10:50:00,53.54,53.64,53.52,53.63,16536.0,48.7071,48.7981,48.6889,48.789,16536.0
2016-05-25 10:55:00,53.64,53.69,53.61,53.64,35821.0,48.7981,48.8436,48.7708,48.7981,35821.0
2016-05-25 11:00:00,53.64,53.7,53.6,53.67,21578.0,48.7981,48.8527,48.7617,48.8254,21578.0
2016-05-25 11:05:00,53.69,53.73,53.61,53.61,20104.0,48.8436,48.88,48.7708,48.7708,20104.0
2016-05-25 11:10:00,53.61,53.63,53.52,53.53,18100.0,48.7708,48.789,48.6889,48.698,18100.0
2016-05-25 11:15:00,53.53,53.68,53.53,53.65,17806.0,48.698,48.8345,48.698,48.8072,17806.0
2016-05-25 11:20:00,53.66,53.68,53.59,53.62,91514.0,48.8163,48.8345,48.7526,48.7799,91514.0
2016-05-25 11:25:00,53.61,53.62,53.49,53.5,18999.0,48.7708,48.7799,48.6616,48.6707,18999.0
2016-05-25 11:30:00,53.5,53.54,53.45,53.53,15094.0,48.6707,48.7071,48.6252,48.698,15094.0
2016-05-25 11:35:00,53.53,53.55,53.46,53.5,12236.0,48.698,48.7162,48.6343,48.6707,12236.0
2016-05-25 11:40:00,53.5,53.57,53.49,53.54,16648.0,48.6707,48.7344,48.6616,48.7071,16648.0
2016-05-25 11:45:00,53.53,53.59,53.5,53.58,13606.0,48.698,48.7526,48.6707,48.7435,13606.0
2016-05-25 11:50:00,53.57,53.6,53.49,53.55,16500.0,48.7344,48.7617,48.6616,48.7162,16500.0
2016-05-25 11:55:00,53.55,53.59,53.53,53.57,12295.0,48.7162,48.7526,48.698,48.7344,12295.0
2016-05-25 12:00:00,53.58,53.58,53.5,53.53,7682.0,48.7435,48.7435,48.6707,48.698,7682.0
2016-05-25 12:05:00,53.53,53.56,53.51,53.53,11381.0,48.698,48.7253,48.6798,48.698,11381.0
2016-05-25 12:10:00,53.54,53.62,53.53,53.56,27883.0,48.7071,48.7799,48.698,48.7253,27883.0
2016-05-25 12:15:00,53.57,53.62,53.57,53.57,12375.0,48.7344,48.7799,48.7344,48.7344,12375.0
2016-05-25 12:20:00,53.57,53.63,53.54,53.61,16481.0,48.7344,48.789,48.7071,48.7708,16481.0
2016-05-25 12:25:00,53.61,53.62,53.53,53.57,20487.0,48.7708,48.7799,48.698,48.7344,20487.0
2016-05-25 12:30:00,53.58,53.61,53.54,53.61,19937.0,48.7435,48.7708,48.7071,48.7708,19937.0
2016-05-25 12:35:00,53.61,53.66,53.59,53.61,10575.0,48.7708,48.8163,48.7526,48.7708,10575.0
2016-05-25 12:40:00,53.61,53.63,53.58,53.62,19296.0,48.7708,48.789,48.7435,48.7799,19296.0
2016-05-25 12:45:00,53.64,53.65,53.58,53.6,6669.0,48.7981,48.8072,48.7435,48.7617,6669.0
2016-05-25 12:50:00,53.6,53.61,53.57,53.58,16442.0,48.7617,48.7708,48.7344,48.7435,16442.0
2016-05-25 12:55:00,53.58,53.62,53.57,53.59,18422.0,48.7435,48.7799,48.7344,48.7526,18422.0
2016-05-25 13:00:00,53.59,53.72,53.58,53.7,27646.0,48.7526,48.8709,48.7435,48.8527,27646.0
2016-05-25 13:05:00,53.7,53.76,53.7,53.73,29126.0,48.8527,48.9073,48.8527,48.88,29126.0
2016-05-25 13:10:00,53.73,53.78,53.72,53.75,33212.0,48.88,48.9254,48.8709,48.8982,33212.0
2016-05-25 13:15:00,53.75,53.76,53.7,53.75,22110.0,48.8982,48.9073,48.8527,48.8982,22110.0
2016-05-25 13:20:00,53.74,53.75,53.67,53.72,23363.0,48.8891,48.8982,48.8254,48.8709,23363.0
2016-05-25 13:25:00,53.7,53.7,53.62,53.63,21294.0,48.8527,48.8527,48.7799,48.789,21294.0
2016-05-25 13:30:00,53.63,53.68,53.62,53.62,32087.0,48.789,48.8345,48.7799,48.7799,32087.0
2016-05-25 13:35:00,53.62,53.66,53.6,53.66,18678.0,48.7799,48.8163,48.7617,48.8163,18678.0
2016-05-25 13:40:00,53.66,53.68,53.63,53.68,18803.0,48.8163,48.8345,48.789,48.8345,18803.0
2016-05-25 13:45:00,53.69,53.73,53.69,53.72,23128.0,48.8436,48.88,48.8436,48.8709,23128.0
2016-05-25 13:50:00,53.73,53.77,53.72,53.75,18416.0,48.88,48.9163,48.8709,48.8982,18416.0
2016-05-25 13:55:00,53.75,53.76,53.69,53.75,19920.0,48.8982,48.9073,48.8436,48.8982,19920.0
2016-05-25 14:00:00,53.74,53.75,53.66,53.66,22306.0,48.8891,48.8982,48.8163,48.8163,22306.0
2016-05-25 14:05:00,53.67,53.69,53.63,53.64,12122.0,48.8254,48.8436,48.789,48.7981,12122.0
2016-05-25 14:10:00,53.65,53.66,53.58,53.6,23335.0,48.8072,48.8163,48.7435,48.7617,23335.0
2016-05-25 14:15:00,53.59,53.64,53.58,53.64,9417.0,48.7526,48.7981,48.7435,48.7981,9417.0
2016-05-25 14:20:00,53.64,53.65,53.62,53.62,13205.0,48.7981,48.8072,48.7799,48.7799,13205.0
2016-05-25 14:25:00,53.63,53.64,53.6,53.61,11426.0,48.789,48.7981,48.7617,48.7708,11426.0
2016-05-25 14:30:00,53.62,53.66,53.6,53.66,11720.0,48.7799,48.8163,48.7617,48.8163,11720.0
2016-05-25 14:35:00,53.67,53.72,53.66,53.71,15870.0,48.8254,48.8709,48.8163,48.8618,15870.0
2016-05-25 14:40:00,53.7,53.72,53.67,53.68,10894.0,48.8527,48.8709,48.8254,48.8345,10894.0
2016-05-25 14:45:00,53.69,53.71,53.6,53.61,23026.0,48.8436,48.8618,48.7617,48.7708,23026.0
2016-05-25 14:50:00,53.6,53.63,53.55,53.57,17502.0,48.7617,48.789,48.7162,48.7344,17502.0
2016-05-25 14:55:00,53.57,53.6,53.52,53.54,12861.0,48.7344,48.7617,48.6889,48.7071,12861.0
2016-05-25 15:00:00,53.55,53.58,53.52,53.52,10566.0,48.7162,48.7435,48.6889,48.6889,10566.0
2016-05-25 15:05:00,53.52,53.59,53.52,53.59,38791.0,48.6889,48.7526,48.6889,48.7526,38791.0
2016-05-25 15:10:00,53.59,53.6,53.53,53.56,29883.0,48.7526,48.7617,48.698,48.7253,29883.0
2016-05-25 15:15:00,53.57,53.62,53.56,53.61,18005.0,48.7344,48.7799,48.7253,48.7708,18005.0
2016-05-25 15:20:00,53.61,53.63,53.6,53.61,19149.0,48.7708,48.789,48.7617,48.7708,19149.0
2016-05-25 15:25:00,53.61,53.64,53.61,53.62,25417.0,48.7708,48.7981,48.7708,48.7799,25417.0
2016-05-25 15:30:00,53.63,53.63,53.52,53.53,76210.0,48.789,48.789,48.6889,48.698,76210.0
2016-05-25 15:35:00,53.52,53.55,53.5,53.5,25050.0,48.6889,48.7162,48.6707,48.6707,25050.0
2016-05-25 15:40:00,53.51,53.52,53.47,53.47,25569.0,48.6798,48.6889,48.6434,48.6434,25569.0
2016-05-25 15:45:00,53.47,53.48,53.42,53.45,59150.0,48.6434,48.6525,48.5979,48.6252,59150.0
2016-05-25 15:50:00,53.45,53.45,53.38,53.39,86261.0,48.6252,48.6252,48.5616,48.5706,86261.0
2016-05-25 15:55:00,53.39,53.46,53.39,53.41,173234.0,48.5706,48.6343,48.5706,48.5888,173234.0
2016-05-26 09:30:00,53.71,54.1,53.54,53.95,61805.0,48.8618,49.2166,48.7071,49.0801,61805.0
2016-05-26 09:35:00,53.92,53.94,53.58,53.9,29785.0,49.0528,49.071,48.7435,49.0346,29785.0
2016-05-26 09:40:00,53.93,54.19,53.82,54.18,32621.0,49.0619,49.2984,48.9618,49.2893,32621.0
2016-05-26 09:45:00,54.17,54.22,54.01,54.18,36570.0,49.2802,49.3257,49.1347,49.2893,36570.0
2016-05-26 09:50:00,54.21,54.44,54.17,54.18,35065.0,49.3166,49.5259,49.2802,49.2893,35065.0
2016-05-26 09:55:00,54.21,54.31,54.19,54.22,23180.0,49.3166,49.4076,49.2984,49.3257,23180.0
2016-05-26 10:00:00,54.22,54.24,54.1,54.12,55944.0,49.3257,49.3439,49.2166,49.2348,55944.0
2016-05-26 10:05:00,54.11,54.12,54.03,54.08,30034.0,49.2257,49.2348,49.1529,49.1984,30034.0
2016-05-26 10:10:00,54.11,54.17,54.07,54.12,20940.0,49.2257,49.2802,49.1893,49.2348,20940.0
2016-05-26 10:15:00,54.1,54.23,54.08,54.2,26060.0,49.2166,49.3348,49.1984,49.3075,26060.0
2016-05-26 10:20:00,54.19,54.2,54.04,54.13,17658.0,49.2984,49.3075,49.162,49.2439,17658.0
2016-05-26 10:25:00,54.13,54.19,54.04,54.08,14997.0,49.2439,49.2984,49.162,49.1984,14997.0
2016-05-26 10:30:00,54.08,54.22,54.06,54.16,19440.0,49.1984,49.3257,49.1802,49.2711,19440.0
2016-05-26 10:35:00,54.16,54.22,54.09,54.09,10090.0,49.2711,49.3257,49.2075,49.2075,10090.0
2016-05-26 10:40:00,54.07,54.13,54.07,54.1,7558.0,49.1893,49.2439,49.1893,49.2166,7558.0
2016-05-26 10:45:00,54.1,54.16,54.04,54.13,37201.0,49.2166,49.2711,49.162,49.2439,37201.0
2016-05-26 10:50:00,54.13,54.17,54.06,54.11,38733.0,49.2439,49.2802,49.1802,49.2257,38733.0
2016-05-26 10:55:00,54.1,54.11,54.0,54.02,30543.0,49.2166,49.2257,49.1256,49.1438,30543.0
2016-05-26 11:00:00,54.01,54.03,53.95,53.96,34051.0,49.1347,49.1529,49.0801,49.0892,34051.0
2016-05-26 11:05:00,53.96,54.03,53.92,53.92,17542.0,49.0892,49.1529,49.0528,49.0528,17542.0
2016-05-26 11:10:00,53.93,53.99,53.9,53.99,16639.0,49.0619,49.1165,49.0346,49.1165,16639.0
2016-05-26 11:15:00,54.0,54.0,53.93,53.93,13319.0,49.1256,49.1256,49.0619,49.0619,13319.0
2016-05-26 11:20:00,53.92,53.93,53.87,53.91,21524.0,49.0528,49.0619,49.0073,49.0437,21524.0
2016-05-26 11:25:00,53.9,53.97,53.88,53.91,18522.0,49.0346,49.0983,49.0164,49.0437,18522.0
2016-05-26 11:30:00,53.93,54.02,53.93,54.01,16264.0,49.0619,49.1438,49.0619,49.1347,16264.0
2016-05-26 11:35:00,54.0,54.05,53.97,54.03,10315.0,49.1256,49.1711,49.0983,49.1529,10315.0
2016-05-26 11:40:00,54.02,54.09,54.01,54.08,12317.0,49.1438,49.2075,49.1347,49.1984,12317.0
2016-05-26 11:45:00,54.08,54.14,54.07,54.13,18630.0,49.1984,49.2529,49.1893,49.2439,18630.0
2016-05-26 11:50:00,54.13,54.2,54.13,54.17,9336.0,49.2439,49.3075,49.2439,49.2802,9336.0
2016-05-26 11:55:00,54.17,54.18,54.14,54.16,10795.0,49.2802,49.2893,49.2529,49.2711,10795.0
2016-05-26 12:00:00,54.16,54.21,54.11,54.12,12153.0,49.2711,49.3166,49.2257,49.2348,12153.0
2016-05-26 12:05:00,54.14,54.22,54.13,54.21,24987.0,49.2529,49.3257,49.2439,49.3166,24987.0
2016-05-26 12:10:00,54.22,54.26,54.2,54.22,29938.0,49.3257,49.3621,49.3075,49.3257,29938.0
2016-05-26 12:15:00,54.21,54.22,54.18,54.19,76601.0,49.3166,49.3257,49.2893,49.2984,76601.0
2016-05-26 12:20:00,54.19,54.21,54.15,54.17,39345.0,49.2984,49.3166,49.262,49.2802,39345.0
2016-05-26 12:25:00,54.17,54.17,54.03,54.03,20289.0,49.2802,49.2802,49.1529,49.1529,20289.0
2016-05-26 12:30:00,54.03,54.1,53.95,53.97,62907.0,49.1529,49.2166,49.0801,49.0983,62907.0
2016-05-26 12:35:00,53.96,53.98,53.89,53.92,37982.0,49.0892,49.1074,49.0255,49.0528,37982.0
2016-05-26 12:40:00,53.92,53.93,53.89,53.93,18007.0,49.0528,49.0619,49.0255,49.0619,18007.0
2016-05-26 12:45:00,53.92,53.93,53.87,53.89,13484.0,49.0528,49.0619,49.0073,49.0255,13484.0
2016-05-26 12:50:00,53.89,53.92,53.88,53.89,14245.0,49.0255,49.0528,49.0164,49.0255,14245.0
2016-05-26 12:55:00,53.9,53.93,53.87,53.91,9311.0,49.0346,49.0619,49.0073,49.0437,9311.0
2016-05-26 13:00:00,53.92,53.93,53.85,53.86,8331.0,49.0528,49.0619,48.9891,48.9982,8331.0
2016-05-26 13:05:00,53.86,53.9,53.83,53.9,7851.0,48.9982,49.0346,48.9709,49.0346,7851.0
2016-05-26 13:10:00,53.9,53.92,53.87,53.91,10443.0,49.0346,49.0528,49.0073,49.0437,10443.0
2016-05-26 13:15:00,53.92,54.0,53.91,53.93,14443.0,49.0528,49.1256,49.0437,49.0619,14443.0
2016-05-26 13:20:00,53.93,53.97,53.92,53.95,10751.0,49.0619,49.0983,49.0528,49.0801,10751.0
2016-05-26 13:25:00,53.95,53.95,53.86,53.87,12216.0,49.0801,49.0801,48.9982,49.0073,12216.0
2016-05-26 13:30:00,53.89,53.93,53.85,53.85,17539.0,49.0255,49.0619,48.9891,48.9891,17539.0
2016-05-26 13:35:00,53.86,53.94,53.86,53.94,7664.0,48.9982,49.071,48.9982,49.071,7664.0
2016-05-26 13:40:00,53.94,53.95,53.88,53.88,14085.0,49.071,49.0801,49.0164,49.0164,14085.0
2016-05-26 13:45:00,53.88,53.88,53.83,53.83,15567.0,49.0164,49.0164,48.9709,48.9709,15567.0
2016-05-26 13:50:00,53.83,53.87,53.8,53.84,16807.0,48.9709,49.0073,48.9436,48.98,16807.0
2016-05-26 13:55:00,53.85,53.87,53.83,53.87,16563.0,48.9891,49.0073,48.9709,49.0073,16563.0
2016-05-26 14:00:00,53.88,53.9,53.86,53.87,43331.0,49.0164,49.0346,48.9982,49.0073,43331.0
2016-05-26 14:05:00,53.86,53.9,53.84,53.88,38728.0,48.9982,49.0346,48.98,49.0164,38728.0
2016-05-26 14:10:00,53.88,53.95,53.88,53.95,13890.0,49.0164,49.0801,49.0164,49.0801,13890.0
2016-05-26 14:15:00,53.94,53.96,53.89,53.89,59796.0,49.071,49.0892,49.0255,49.0255,59796.0
2016-05-26 14:20:00,53.89,53.97,53.88,53.95,21839.0,49.0255,49.0983,49.0164,49.0801,21839.0
2016-05-26 14:25:00,53.95,53.98,53.9,53.91,21750.0,49.0801,49.1074,49.0346,49.0437,21750.0
2016-05-26 14:30:00,53.91,53.91,53.87,53.88,13512.0,49.0437,49.0437,49.0073,49.0164,13512.0
2016-05-26 14:35:00,53.89,53.92,53.86,53.91,46515.0,49.0255,49.0528,48.9982,49.0437,46515.0
2016-05-26 14:40:00,53.92,53.94,53.88,53.88,16564.0,49.0528,49.071,49.0164,49.0164,16564.0
2016-05-26 14:45:00,53.88,53.94,53.87,53.88,18293.0,49.0164,49.071,49.0073,49.0164,18293.0
2016-05-26 14:50:00,53.88,53.89,53.82,53.82,12189.0,49.0164,49.0255,48.9618,48.9618,12189.0
2016-05-26 14:55:00,53.83,53.83,53.76,53.79,23752.0,48.9709,48.9709,48.9073,48.9345,23752.0
2016-05-26 15:00:00,53.8,53.88,53.79,53.88,38768.0,48.9436,49.0164,48.9345,49.0164,38768.0
2016-05-26 15:05:00,53.88,53.93,53.82,53.83,31575.0,49.0164,49.0619,48.9618,48.9709,31575.0
2016-05-26 15:10:00,53.83,53.9,53.83,53.89,16838.0,48.9709,49.0346,48.9709,49.0255,16838.0
2016-05-26 15:15:00,53.89,53.91,53.86,53.91,8897.0,49.0255,49.0437,48.9982,49.0437,8897.0
2016-05-26 15:20:00,53.91,53.92,53.88,53.88,11887.0,49.0437,49.0528,49.0164,49.0164,11887.0
2016-05-26 15:25:00,53.88,53.91,53.85,53.88,20042.0,49.0164,49.0437,48.9891,49.0164,20042.0
2016-05-26 15:30:00,53.88,53.88,53.86,53.87,18469.0,49.0164,49.0164,48.9982,49.0073,18469.0
2016-05-26 15:35:00,53.87,53.91,53.83,53.91,36066.0,49.0073,49.0437,48.9709,49.0437,36066.0
2016-05-26 15:40:00,53.91,53.91,53.87,53.89,23199.0,49.0437,49.0437,49.0073,49.0255,23199.0
2016-05-26 15:45:00,53.89,53.89,53.85,53.86,50030.0,49.0255,49.0255,48.9891,48.9982,50030.0
2016-05-26 15:50:00,53.86,53.88,53.84,53.85,63057.0,48.9982,49.0164,48.98,48.9891,63057.0
2016-05-26 15:55:00,53.85,53.91,53.85,53.89,137583.0,48.9891,49.0437,48.9891,49.0255,137583.0
2016-05-27 09:30:00,54.07,54.23,53.89,53.91,42600.0,49.1893,49.3348,49.0255,49.0437,42600.0
2016-05-27 09:35:00,53.91,53.96,53.67,53.71,38307.0,49.0437,49.0892,48.8254,48.8618,38307.0
2016-05-27 09:40:00,53.7,53.82,53.65,53.65,28981.0,48.8527,48.9618,48.8072,48.8072,28981.0
2016-05-27 09:45:00,53.67,53.87,53.65,53.77,25142.0,48.8254,49.0073,48.8072,48.9163,25142.0
2016-05-27 09:50:00,53.81,53.83,53.69,53.76,23625.0,48.9527,48.9709,48.8436,48.9073,23625.0
2016-05-27 09:55:00,53.76,53.8,53.6,53.72,29411.0,48.9073,48.9436,48.7617,48.8709,29411.0
2016-05-27 10:00:00,53.71,53.76,53.64,53.67,19751.0,48.8618,48.9073,48.7981,48.8254,19751.0
2016-05-27 10:05:00,53.67,53.74,53.63,53.7,31202.0,48.8254,48.8891,48.789,48.8527,31202.0
2016-05-27 10:10:00,53.68,53.71,53.6,53.63,13606.0,48.8345,48.8618,48.7617,48.789,13606.0
2016-05-27 10:15:00,53.62,53.76,53.59,53.71,24643.0,48.7799,48.9073,48.7526,48.8618,24643.0
2016-05-27 10:20:00,53.71,53.75,53.64,53.75,29487.0,48.8618,48.8982,48.7981,48.8982,29487.0
2016-05-27 10:25:00,53.75,53.78,53.71,53.75,26603.0,48.8982,48.9254,48.8618,48.8982,26603.0
2016-05-27 10:30:00,53.75,53.85,53.74,53.74,30573.0,48.8982,48.9891,48.8891,48.8891,30573.0
2016-05-27 10:35:00,53.73,53.76,53.67,53.72,11253.0,48.88,48.9073,48.8254,48.8709,11253.0
2016-05-27 10:40:00,53.73,53.78,53.7,53.75,16308.0,48.88,48.9254,48.8527,48.8982,16308.0
2016-05-27 10:45:00,53.75,53.77,53.71,53.71,12930.0,48.8982,48.9163,48.8618,48.8618,12930.0
2016-05-27 10:50:00,53.72,53.74,53.67,53.67,23683.0,48.8709,48.8891,48.8254,48.8254,23683.0
2016-05-27 10:55:00,53.69,53.75,53.67,53.69,32673.0,48.8436,48.8982,48.8254,48.8436,32673.0
2016-05-27 11:00:00,53.7,53.76,53.69,53.69,11849.0,48.8527,48.9073,48.8436,48.8436,11849.0
2016-05-27 11:05:00,53.7,53.77,53.67,53.71,11988.0,48.8527,48.9163,48.8254,48.8618,11988.0
2016-05-27 11:10:00,53.71,53.71,53.64,53.66,15316.0,48.8618,48.8618,48.7981,48.8163,15316.0
2016-05-27 11:15:00,53.66,53.71,53.65,53.69,40188.0,48.8163,48.8618,48.8072,48.8436,40188.0
2016-05-27 11:20:00,53.69,53.71,53.66,53.69,22807.0,48.8436,48.8618,48.8163,48.8436,22807.0
2016-05-27 11:25:00,53.7,53.8,53.67,53.76,58093.0,48.8527,48.9436,48.8254,48.9073,58093.0
2016-05-27 11:30:00,53.77,53.86,53.77,53.84,22500.0,48.9163,48.9982,48.9163,48.98,22500.0
2016-05-27 11:35:00,53.84,53.87,53.81,53.85,13916.0,48.98,49.0073,48.9527,48.9891,13916.0
2016-05-27 11:40:00,53.86,53.91,53.81,53.83,16482.0,48.9982,49.0437,48.9527,48.9709,16482.0
2016-05-27 11:45:00,53.83,53.85,53.75,53.75,13176.0,48.9709,48.9891,48.8982,48.8982,13176.0
2016-05-27 11:50:00,53.76,53.87,53.75,53.86,31158.0,48.9073,49.0073,48.8982,48.9982,31158.0
2016-05-27 11:55:00,53.86,53.87,53.77,53.78,46809.0,48.9982,49.0073,48.9163,48.9254,46809.0
2016-05-27 12:00:00,53.79,53.81,53.73,53.76,27826.0,48.9345,48.9527,48.88,48.9073,27826.0
2016-05-27 12:05:00,53.76,53.82,53.75,53.8,5796.0,48.9073,48.9618,48.8982,48.9436,5796.0
2016-05-27 12:10:00,53.81,53.84,53.76,53.79,15111.0,48.9527,48.98,48.9073,48.9345,15111.0
2016-05-27 12:15:00,53.79,53.81,53.77,53.78,16480.0,48.9345,48.9527,48.9163,48.9254,16480.0
2016-05-27 12:20:00,53.79,53.83,53.75,53.8,13300.0,48.9345,48.9709,48.8982,48.9436,13300.0
2016-05-27 12:25:00,53.8,53.8,53.75,53.76,16794.0,48.9436,48.9436,48.8982,48.9073,16794.0
2016-05-27 12:30:00,53.77,53.77,53.73,53.73,34733.0,48.9163,48.9163,48.88,48.88,34733.0
2016-05-27 12:35:00,53.74,53.79,53.73,53.75,14991.0,48.8891,48.9345,48.88,48.8982,14991.0
2016-05-27 12:40:00,53.76,53.76,53.74,53.75,6075.0,48.9073,48.9073,48.8891,48.8982,6075.0
2016-05-27 12:45:00,53.75,53.77,53.75,53.77,2355.0,48.8982,48.9163,48.8982,48.9163,2355.0
2016-05-27 12:50:00,53.77,53.78,53.73,53.76,9830.0,48.9163,48.9254,48.88,48.9073,9830.0
2016-05-27 12:55:00,53.76,53.85,53.74,53.83,11480.0,48.9073,48.9891,48.8891,48.9709,11480.0
2016-05-27 13:00:00,53.83,53.83,53.75,53.78,17358.0,48.9709,48.9709,48.8982,48.9254,17358.0
2016-05-27 13:05:00,53.78,53.85,53.78,53.83,19500.0,48.9254,48.9891,48.9254,48.9709,19500.0
2016-05-27 13:10:00,53.82,53.86,53.79,53.81,22069.0,48.9618,48.9982,48.9345,48.9527,22069.0
2016-05-27 13:15:00,53.79,53.79,53.76,53.78,4920.0,48.9345,48.9345,48.9073,48.9254,4920.0
2016-05-27 13:20:00,53.79,53.83,53.77,53.78,8400.0,48.9345,48.9709,48.9163,48.9254,8400.0
2016-05-27 13:25:00,53.78,53.8,53.75,53.79,8400.0,48.9254,48.9436,48.8982,48.9345,8400.0
2016-05-27 13:30:00,53.8,53.8,53.74,53.76,39217.0,48.9436,48.9436,48.8891,48.9073,39217.0
2016-05-27 13:35:00,53.75,53.77,53.69,53.69,13738.0,48.8982,48.9163,48.8436,48.8436,13738.0
2016-05-27 13:40:00,53.69,53.77,53.68,53.76,30115.0,48.8436,48.9163,48.8345,48.9073,30115.0
2016-05-27 13:45:00,53.76,53.8,53.75,53.78,20633.0,48.9073,48.9436,48.8982,48.9254,20633.0
2016-05-27 13:50:00,53.78,53.79,53.68,53.73,42820.0,48.9254,48.9345,48.8345,48.88,42820.0
2016-05-27 13:55:00,53.74,53.75,53.67,53.67,14664.0,48.8891,48.8982,48.8254,48.8254,14664.0
2016-05-27 14:00:00,53.66,53.69,53.61,53.65,16437.0,48.8163,48.8436,48.7708,48.8072,16437.0
2016-05-27 14:05:00,53.65,53.7,53.65,53.7,8288.0,48.8072,48.8527,48.8072,48.8527,8288.0
2016-05-27 14:10:00,53.71,53.71,53.66,53.71,22408.0,48.8618,48.8618,48.8163,48.8618,22408.0
2016-05-27 14:15:00,53.72,53.8,53.72,53.8,18178.0,48.8709,48.9436,48.8709,48.9436,18178.0
2016-05-27 14:20:00,53.8,53.81,53.74,53.76,10097.0,48.9436,48.9527,48.8891,48.9073,10097.0
2016-05-27 14:25:00,53.77,53.84,53.77,53.83,10471.0,48.9163,48.98,48.9163,48.9709,10471.0
2016-05-27 14:30:00,53.83,53.83,53.81,53.82,8950.0,48.9709,48.9709,48.9527,48.9618,8950.0
2016-05-27 14:35:00,53.83,53.85,53.8,53.82,9481.0,48.9709,48.9891,48.9436,48.9618,9481.0
2016-05-27 14:40:00,53.82,53.83,53.77,53.79,13020.0,48.9618,48.9709,48.9163,48.9345,13020.0
2016-05-27 14:45:00,53.78,53.85,53.77,53.85,48181.0,48.9254,48.9891,48.9163,48.9891,48181.0
2016-05-27 14:50:00,53.84,53.86,53.77,53.83,38412.0,48.98,48.9982,48.9163,48.9709,38412.0
2016-05-27 14:55:00,53.83,53.87,53.78,53.79,13725.0,48.9709,49.0073,48.9254,48.9345,13725.0
2016-05-27 15:00:00,53.79,53.84,53.78,53.83,12204.0,48.9345,48.98,48.9254,48.9709,12204.0
2016-05-27 15:05:00,53.83,53.88,53.82,53.85,16998.0,48.9709,49.0164,48.9618,48.9891,16998.0
2016-05-27 15:10:00,53.84,53.85,53.79,53.84,9117.0,48.98,48.9891,48.9345,48.98,9117.0
2016-05-27 15:15:00,53.84,53.85,53.8,53.85,17600.0,48.98,48.9891,48.9436,48.9891,17600.0
2016-05-27 15:20:00,53.85,53.85,53.79,53.8,26870.0,48.9891,48.9891,48.9345,48.9436,26870.0
2016-05-27 15:25:00,53.8,53.81,53.76,53.79,24121.0,48.9436,48.9527,48.9073,48.9345,24121.0
2016-05-27 15:30:00,53.8,53.84,53.79,53.8,12408.0,48.9436,48.98,48.9345,48.9436,12408.0
2016-05-27 15:35:00,53.8,53.86,53.79,53.85,14889.0,48.9436,48.9982,48.9345,48.9891,14889.0
2016-05-27 15:40:00,53.85,53.88,53.83,53.88,17842.0,48.9891,49.0164,48.9709,49.0164,17842.0
2016-05-27 15:45:00,53.88,53.88,53.85,53.86,13953.0,49.0164,49.0164,48.9891,48.9982,13953.0
2016-05-27 15:50:00,53.88,53.9,53.84,53.87,92008.0,49.0164,49.0346,48.98,49.0073,92008.0
2016-05-27 15:55:00,53.86,53.93,53.85,53.91,125471.0,48.9982,49.0619,48.9891,49.0437,125471.0
2016-05-31 09:30:00,54.41,54.44,53.65,53.75,72840.0,49.4986,49.5259,48.8072,48.8982,72840.0
2016-05-31 09:35:00,53.74,53.74,53.52,53.6,41673.0,48.8891,48.8891,48.6889,48.7617,41673.0
2016-05-31 09:40:00,53.58,53.65,53.47,53.53,30053.0,48.7435,48.8072,48.6434,48.698,30053.0
2016-05-31 09:45:00,53.53,53.63,53.47,53.5,18426.0,48.698,48.789,48.6434,48.6707,18426.0
2016-05-31 09:50:00,53.49,53.58,53.46,53.5,13224.0,48.6616,48.7435,48.6343,48.6707,13224.0
2016-05-31 09:55:00,53.51,53.68,53.51,53.67,22453.0,48.6798,48.8345,48.6798,48.8254,22453.0
2016-05-31 10:00:00,53.66,53.67,53.54,53.63,35120.0,48.8163,48.8254,48.7071,48.789,35120.0
2016-05-31 10:05:00,53.63,53.7,53.54,53.58,20831.0,48.789,48.8527,48.7071,48.7435,20831.0
2016-05-31 10:10:00,53.59,53.61,53.54,53.56,18839.0,48.7526,48.7708,48.7071,48.7253,18839.0
2016-05-31 10:15:00,53.57,53.69,53.57,53.65,22880.0,48.7344,48.8436,48.7344,48.8072,22880.0
2016-05-31 10:20:00,53.66,53.71,53.6,53.61,17931.0,48.8163,48.8618,48.7617,48.7708,17931.0
2016-05-31 10:25:00,53.6,53.6,53.54,53.59,16152.0,48.7617,48.7617,48.7071,48.7526,16152.0
2016-05-31 10:30:00,53.59,53.6,53.51,53.53,13926.0,48.7526,48.7617,48.6798,48.698,13926.0
2016-05-31 10:35:00,53.54,53.57,53.48,53.55,16305.0,48.7071,48.7344,48.6525,48.7162,16305.0
2016-05-31 10:40:00,53.55,53.55,53.48,53.53,20691.0,48.7162,48.7162,48.6525,48.698,20691.0
2016-05-31 10:45:00,53.53,53.66,53.51,53.64,17042.0,48.698,48.8163,48.6798,48.7981,17042.0
2016-05-31 10:50:00,53.63,53.73,53.56,53.58,17164.0,48.789,48.88,48.7253,48.7435,17164.0
2016-05-31 10:55:00,53.58,53.58,53.43,53.45,33843.0,48.7435,48.7435,48.607,48.6252,33843.0
2016-05-31 11:00:00,53.45,53.48,53.42,53.44,18479.0,48.6252,48.6525,48.5979,48.6161,18479.0
2016-05-31 11:05:00,53.44,53.56,53.43,53.52,64854.0,48.6161,48.7253,48.607,48.6889,64854.0
2016-05-31 11:10:00,53.52,53.52,53.36,53.38,24010.0,48.6889,48.6889,48.5434,48.5616,24010.0
2016-05-31 11:15:00,53.38,53.47,53.37,53.46,13400.0,48.5616,48.6434,48.5525,48.6343,13400.0
2016-05-31 11:20:00,53.46,53.56,53.46,53.5,23034.0,48.6343,48.7253,48.6343,48.6707,23034.0
2016-05-31 11:25:00,53.51,53.51,53.38,53.39,11886.0,48.6798,48.6798,48.5616,48.5706,11886.0
2016-05-31 11:30:00,53.39,53.53,53.39,53.52,21658.0,48.5706,48.698,48.5706,48.6889,21658.0
2016-05-31 11:35:00,53.52,53.57,53.5,53.57,19072.0,48.6889,48.7344,48.6707,48.7344,19072.0
2016-05-31 11:40:00,53.56,53.56,53.5,53.5,11753.0,48.7253,48.7253,48.6707,48.6707,11753.0
2016-05-31 11:45:00,53.49,53.49,53.44,53.44,7314.0,48.6616,48.6616,48.6161,48.6161,7314.0
2016-05-31 11:50:00,53.45,53.48,53.4,53.41,10739.0,48.6252,48.6525,48.5797,48.5888,10739.0
2016-05-31 11:55:00,53.41,53.41,53.32,53.32,13555.0,48.5888,48.5888,48.507,48.507,13555.0
2016-05-31 12:00:00,53.31,53.37,53.31,53.36,17081.0,48.4979,48.5525,48.4979,48.5434,17081.0
2016-05-31 12:05:00,53.37,53.37,53.32,53.33,11115.0,48.5525,48.5525,48.507,48.5161,11115.0
2016-05-31 12:10:00,53.33,53.33,53.25,53.28,13696.0,48.5161,48.5161,48.4433,48.4706,13696.0
2016-05-31 12:15:00,53.28,53.3,53.26,53.3,12300.0,48.4706,48.4888,48.4524,48.4888,12300.0
2016-05-31 12:20:00,53.3,53.33,53.29,53.32,14332.0,48.4888,48.5161,48.4797,48.507,14332.0
2016-05-31 12:25:00,53.32,53.39,53.31,53.34,17724.0,48.507,48.5706,48.4979,48.5252,17724.0
2016-05-31 12:30:00,53.34,53.35,53.27,53.27,23999.0,48.5252,48.5343,48.4615,48.4615,23999.0
2016-05-31 12:35:00,53.27,53.32,53.25,53.27,12400.0,48.4615,48.507,48.4433,48.4615,12400.0
2016-05-31 12:40:00,53.27,53.32,53.25,53.32,7712.0,48.4615,48.507,48.4433,48.507,7712.0
2016-05-31 12:45:00,53.31,53.31,53.24,53.25,9146.0,48.4979,48.4979,48.4342,48.4433,9146.0
2016-05-31 12:50:00,53.25,53.32,53.24,53.31,9282.0,48.4433,48.507,48.4342,48.4979,9282.0
2016-05-31 12:55:00,53.29,53.29,53.26,53.28,8781.0,48.4797,48.4797,48.4524,48.4706,8781.0
2016-05-31 13:00:00,53.28,53.3,53.27,53.3,12036.0,48.4706,48.4888,48.4615,48.4888,12036.0
2016-05-31 13:05:00,53.3,53.32,53.29,53.31,19104.0,48.4888,48.507,48.4797,48.4979,19104.0
2016-05-31 13:10:00,53.32,53.35,53.32,53.35,15630.0,48.507,48.5343,48.507,48.5343,15630.0
2016-05-31 13:15:00,53.34,53.36,53.32,53.35,16829.0,48.5252,48.5434,48.507,48.5343,16829.0
2016-05-31 13:20:00,53.36,53.44,53.35,53.41,36004.0,48.5434,48.6161,48.5343,48.5888,36004.0
2016-05-31 13:25:00,53.41,53.42,53.37,53.39,48810.0,48.5888,48.5979,48.5525,48.5706,48810.0
2016-05-31 13:30:00,53.4,53.43,53.34,53.36,44490.0,48.5797,48.607,48.5252,48.5434,44490.0
2016-05-31 13:35:00,53.36,53.38,53.35,53.36,9006.0,48.5434,48.5616,48.5343,48.5434,9006.0
2016-05-31 13:40:00,53.36,53.36,53.27,53.28,11374.0,48.5434,48.5434,48.4615,48.4706,11374.0
2016-05-31 13:45:00,53.28,53.3,53.21,53.22,22041.0,48.4706,48.4888,48.4069,48.416,22041.0
2016-05-31 13:50:00,53.22,53.25,53.2,53.25,10800.0,48.416,48.4433,48.3978,48.4433,10800.0
2016-05-31 13:55:00,53.25,53.29,53.21,53.23,13804.0,48.4433,48.4797,48.4069,48.4251,13804.0
2016-05-31 14:00:00,53.23,53.23,53.12,53.13,19790.0,48.4251,48.4251,48.325,48.3341,19790.0
2016-05-31 14:05:00,53.12,53.13,53.07,53.07,28646.0,48.325,48.3341,48.2795,48.2795,28646.0
2016-05-31 14:10:00,53.08,53.12,53.06,53.1,10929.0,48.2886,48.325,48.2704,48.3068,10929.0
2016-05-31 14:15:00,53.1,53.12,53.09,53.11,11325.0,48.3068,48.325,48.2977,48.3159,11325.0
2016-05-31 14:20:00,53.11,53.21,53.11,53.18,20882.0,48.3159,48.4069,48.3159,48.3796,20882.0
2016-05-31 14:25:00,53.18,53.2,53.16,53.19,11669.0,48.3796,48.3978,48.3614,48.3887,11669.0
2016-05-31 14:30:00,53.19,53.22,53.18,53.21,20522.0,48.3887,48.416,48.3796,48.4069,20522.0
2016-05-31 14:35:00,53.22,53.24,53.19,53.23,12189.0,48.416,48.4342,48.3887,48.4251,12189.0
2016-05-31 14:40:00,53.23,53.24,53.2,53.21,10324.0,48.4251,48.4342,48.3978,48.4069,10324.0
2016-05-31 14:45:00,53.2,53.23,53.14,53.22,16542.0,48.3978,48.4251,48.3432,48.416,16542.0
2016-05-31 14:50:00,53.22,53.22,53.14,53.19,23825.0,48.416,48.416,48.3432,48.3887,23825.0
2016-05-31 14:55:00,53.19,53.2,53.15,53.19,11786.0,48.3887,48.3978,48.3523,48.3887,11786.0
2016-05-31 15:00:00,53.18,53.19,53.12,53.13,26377.0,48.3796,48.3887,48.325,48.3341,26377.0
2016-05-31 15:05:00,53.14,53.19,53.13,53.19,14701.0,48.3432,48.3887,48.3341,48.3887,14701.0
2016-05-31 15:10:00,53.19,53.2,53.14,53.16,21906.0,48.3887,48.3978,48.3432,48.3614,21906.0
2016-05-31 15:15:00,53.16,53.24,53.16,53.22,21830.0,48.3614,48.4342,48.3614,48.416,21830.0
2016-05-31 15:20:00,53.21,53.24,53.21,53.24,16952.0,48.4069,48.4342,48.4069,48.4342,16952.0
2016-05-31 15:25:00,53.24,53.27,53.22,53.25,24356.0,48.4342,48.4615,48.416,48.4433,24356.0
2016-05-31 15:30:00,53.24,53.32,53.24,53.29,29605.0,48.4342,48.507,48.4342,48.4797,29605.0
2016-05-31 15:35:00,53.29,53.33,53.27,53.32,21194.0,48.4797,48.5161,48.4615,48.507,21194.0
2016-05-31 15:40:00,53.32,53.37,53.32,53.35,35827.0,48.507,48.5525,48.507,48.5343,35827.0
2016-05-31 15:45:00,53.35,53.38,53.32,53.37,41993.0,48.5343,48.5616,48.507,48.5525,41993.0
2016-05-31 15:50:00,53.38,53.43,53.37,53.43,105532.0,48.5616,48.607,48.5525,48.607,105532.0
2016-05-31 15:55:00,53.43,53.47,53.39,53.4,282514.0,48.607,48.6434,48.5706,48.5797,282514.0
2016-06-01 09:30:00,53.47,53.84,53.42,53.45,52465.0,48.6434,48.98,48.5979,48.6252,52465.0
2016-06-01 09:35:00,53.53,53.6,53.29,53.29,13640.0,48.698,48.7617,48.4797,48.4797,13640.0
2016-06-01 09:40:00,53.33,53.5,53.26,53.44,19578.0,48.5161,48.6707,48.4524,48.6161,19578.0
2016-06-01 09:45:00,53.44,53.54,53.39,53.49,21642.0,48.6161,48.7071,48.5706,48.6616,21642.0
2016-06-01 09:50:00,53.52,53.6,53.5,53.6,16473.0,48.6889,48.7617,48.6707,48.7617,16473.0
2016-06-01 09:55:00,53.63,53.63,53.45,53.54,26469.0,48.789,48.789,48.6252,48.7071,26469.0
2016-06-01 10:00:00,53.54,53.64,53.46,53.51,28405.0,48.7071,48.7981,48.6343,48.6798,28405.0
2016-06-01 10:05:00,53.53,53.67,53.45,53.67,19864.0,48.698,48.8254,48.6252,48.8254,19864.0
2016-06-01 10:10:00,53.68,53.73,53.61,53.63,29050.0,48.8345,48.88,48.7708,48.789,29050.0
2016-06-01 10:15:00,53.61,53.63,53.54,53.55,20262.0,48.7708,48.789,48.7071,48.7162,20262.0
2016-06-01 10:20:00,53.53,53.68,53.49,53.68,34662.0,48.698,48.8345,48.6616,48.8345,34662.0
2016-06-01 10:25:00,53.66,53.78,53.66,53.68,38558.0,48.8163,48.9254,48.8163,48.8345,38558.0
2016-06-01 10:30:00,53.69,53.76,53.64,53.75,30692.0,48.8436,48.9073,48.7981,48.8982,30692.0
2016-06-01 10:35:00,53.76,53.81,53.74,53.78,16915.0,48.9073,48.9527,48.8891,48.9254,16915.0
2016-06-01 10:40:00,53.78,53.79,53.68,53.71,12746.0,48.9254,48.9345,48.8345,48.8618,12746.0
2016-06-01 10:45:00,53.71,53.85,53.71,53.83,12288.0,48.8618,48.9891,48.8618,48.9709,12288.0
2016-06-01 10:50:00,53.82,53.85,53.76,53.82,15627.0,48.9618,48.9891,48.9073,48.9618,15627.0
2016-06-01 10:55:00,53.81,53.84,53.78,53.81,13719.0,48.9527,48.98,48.9254,48.9527,13719.0
2016-06-01 11:00:00,53.81,53.86,53.77,53.82,12655.0,48.9527,48.9982,48.9163,48.9618,12655.0
2016-06-01 11:05:00,53.82,53.87,53.82,53.83,17114.0,48.9618,49.0073,48.9618,48.9709,17114.0
2016-06-01 11:10:00,53.83,53.85,53.79,53.79,17623.0,48.9709,48.9891,48.9345,48.9345,17623.0
2016-06-01 11:15:00,53.77,53.77,53.71,53.77,13573.0,48.9163,48.9163,48.8618,48.9163,13573.0
2016-06-01 11:20:00,53.76,53.76,53.7,53.71,19347.0,48.9073,48.9073,48.8527,48.8618,19347.0
2016-06-01 11:25:00,53.71,53.72,53.58,53.59,36862.0,48.8618,48.8709,48.7435,48.7526,36862.0
2016-06-01 11:30:00,53.58,53.64,53.53,53.54,17366.0,48.7435,48.7981,48.698,48.7071,17366.0
2016-06-01 11:35:00,53.54,53.56,53.47,53.47,17887.0,48.7071,48.7253,48.6434,48.6434,17887.0
2016-06-01 11:40:00,53.45,53.49,53.42,53.42,12252.0,48.6252,48.6616,48.5979,48.5979,12252.0
2016-06-01 11:45:00,53.42,53.52,53.4,53.52,26299.0,48.5979,48.6889,48.5797,48.6889,26299.0
2016-06-01 11:50:00,53.52,53.54,53.48,53.52,16196.0,48.6889,48.7071,48.6525,48.6889,16196.0
2016-06-01 11:55:00,53.53,53.57,53.5,53.54,5133.0,48.698,48.7344,48.6707,48.7071,5133.0
2016-06-01 12:00:00,53.55,53.63,53.55,53.63,17559.0,48.7162,48.789,48.7162,48.789,17559.0
2016-06-01 12:05:00,53.63,53.69,53.62,53.65,17636.0,48.789,48.8436,48.7799,48.8072,17636.0
2016-06-01 12:10:00,53.65,53.67,53.61,53.64,12894.0,48.8072,48.8254,48.7708,48.7981,12894.0
2016-06-01 12:15:00,53.64,53.66,53.63,53.65,10214.0,48.7981,48.8163,48.789,48.8072,10214.0
2016-06-01 12:20:00,53.65,53.67,53.64,53.66,9559.0,48.8072,48.8254,48.7981,48.8163,9559.0
2016-06-01 12:25:00,53.67,53.67,53.62,53.62,15144.0,48.8254,48.8254,48.7799,48.7799,15144.0
2016-06-01 12:30:00,53.62,53.62,53.57,53.57,8106.0,48.7799,48.7799,48.7344,48.7344,8106.0
2016-06-01 12:35:00,53.56,53.56,53.51,53.52,5299.0,48.7253,48.7253,48.6798,48.6889,5299.0
2016-06-01 12:40:00,53.52,53.55,53.52,53.54,9100.0,48.6889,48.7162,48.6889,48.7071,9100.0
2016-06-01 12:45:00,53.54,53.56,53.52,53.53,8910.0,48.7071,48.7253,48.6889,48.698,8910.0
2016-06-01 12:50:00,53.53,53.53,53.46,53.48,12135.0,48.698,48.698,48.6343,48.6525,12135.0
2016-06-01 12:55:00,53.49,53.51,53.47,53.51,8441.0,48.6616,48.6798,48.6434,48.6798,8441.0
2016-06-01 13:00:00,53.52,53.57,53.52,53.53,15009.0,48.6889,48.7344,48.6889,48.698,15009.0
2016-06-01 13:05:00,53.55,53.6,53.54,53.55,8604.0,48.7162,48.7617,48.7071,48.7162,8604.0
2016-06-01 13:10:00,53.55,53.56,53.45,53.45,22378.0,48.7162,48.7253,48.6252,48.6252,22378.0
2016-06-01 13:15:00,53.45,53.51,53.45,53.48,28867.0,48.6252,48.6798,48.6252,48.6525,28867.0
2016-06-01 13:20:00,53.48,53.51,53.45,53.46,53351.0,48.6525,48.6798,48.6252,48.6343,53351.0
2016-06-01 13:25:00,53.46,53.47,53.38,53.39,51959.0,48.6343,48.6434,48.5616,48.5706,51959.0
2016-06-01 13:30:00,53.39,53.4,53.33,53.36,18840.0,48.5706,48.5797,48.5161,48.5434,18840.0
2016-06-01 13:35:00,53.36,53.4,53.31,53.31,17247.0,48.5434,48.5797,48.4979,48.4979,17247.0
2016-06-01 13:40:00,53.31,53.38,53.31,53.34,17863.0,48.4979,48.5616,48.4979,48.5252,17863.0
2016-06-01 13:45:00,53.35,53.37,53.33,53.35,17535.0,48.5343,48.5525,48.5161,48.5343,17535.0
2016-06-01 13:50:00,53.35,53.38,53.34,53.35,12705.0,48.5343,48.5616,48.5252,48.5343,12705.0
2016-06-01 13:55:00,53.34,53.35,53.32,53.34,12702.0,48.5252,48.5343,48.507,48.5252,12702.0
2016-06-01 14:00:00,53.34,53.34,53.26,53.3,13813.0,48.5252,48.5252,48.4524,48.4888,13813.0
2016-06-01 14:05:00,53.31,53.34,53.28,53.31,45804.0,48.4979,48.5252,48.4706,48.4979,45804.0
2016-06-01 14:10:00,53.31,53.38,53.29,53.33,14250.0,48.4979,48.5616,48.4797,48.5161,14250.0
2016-06-01 14:15:00,53.33,53.42,53.32,53.4,13876.0,48.5161,48.5979,48.507,48.5797,13876.0
2016-06-01 14:20:00,53.4,53.42,53.37,53.37,11979.0,48.5797,48.5979,48.5525,48.5525,11979.0
2016-06-01 14:25:00,53.37,53.4,53.31,53.31,23776.0,48.5525,48.5797,48.4979,48.4979,23776.0
2016-06-01 14:30:00,53.31,53.35,53.27,53.29,14467.0,48.4979,48.5343,48.4615,48.4797,14467.0
2016-06-01 14:35:00,53.29,53.31,53.25,53.31,24629.0,48.4797,48.4979,48.4433,48.4979,24629.0
2016-06-01 14:40:00,53.32,53.33,53.28,53.31,13806.0,48.507,48.5161,48.4706,48.4979,13806.0
2016-06-01 14:45:00,53.31,53.33,53.26,53.32,20454.0,48.4979,48.5161,48.4524,48.507,20454.0
2016-06-01 14:50:00,53.32,53.35,53.31,53.35,10300.0,48.507,48.5343,48.4979,48.5343,10300.0
2016-06-01 14:55:00,53.34,53.38,53.33,53.38,13000.0,48.5252,48.5616,48.5161,48.5616,13000.0
2016-06-01 15:00:00,53.38,53.41,53.37,53.39,15767.0,48.5616,48.5888,48.5525,48.5706,15767.0
2016-06-01 15:05:00,53.38,53.43,53.38,53.41,23540.0,48.5616,48.607,48.5616,48.5888,23540.0
2016-06-01 15:10:00,53.42,53.43,53.38,53.4,18306.0,48.5979,48.607,48.5616,48.5797,18306.0
2016-06-01 15:15:00,53.4,53.41,53.38,53.4,14729.0,48.5797,48.5888,48.5616,48.5797,14729.0
2016-06-01 15:20:00,53.39,53.42,53.36,53.4,32763.0,48.5706,48.5979,48.5434,48.5797,32763.0
2016-06-01 15:25:00,53.4,53.4,53.35,53.37,25584.0,48.5797,48.5797,48.5343,48.5525,25584.0
2016-06-01 15:30:00,53.38,53.38,53.33,53.33,26229.0,48.5616,48.5616,48.5161,48.5161,26229.0
2016-06-01 15:35:00,53.34,53.4,53.33,53.4,32477.0,48.5252,48.5797,48.5161,48.5797,32477.0
2016-06-01 15:40:00,53.4,53.4,53.35,53.36,43685.0,48.5797,48.5797,48.5343,48.5434,43685.0
2016-06-01 15:45:00,53.36,53.36,53.31,53.31,33515.0,48.5434,48.5434,48.4979,48.4979,33515.0
2016-06-01 15:50:00,53.29,53.32,53.27,53.27,89049.0,48.4797,48.507,48.4615,48.4615,89049.0
2016-06-01 15:55:00,53.28,53.34,53.26,53.3,144289.0,48.4706,48.5252,48.4524,48.4888,144289.0
2016-06-02 09:30:00,53.34,53.49,53.3,53.41,35749.0,48.5252,48.6616,48.4888,48.5888,35749.0
2016-06-02 09:35:00,53.5,53.67,53.44,53.64,18337.0,48.6707,48.8254,48.6161,48.7981,18337.0
2016-06-02 09:40:00,53.65,53.71,53.57,53.58,18216.0,48.8072,48.8618,48.7344,48.7435,18216.0
2016-06-02 09:45:00,53.58,53.69,53.51,53.51,54909.0,48.7435,48.8436,48.6798,48.6798,54909.0
2016-06-02 09:50:00,53.49,53.65,53.41,53.65,21579.0,48.6616,48.8072,48.5888,48.8072,21579.0
2016-06-02 09:55:00,53.67,53.67,53.53,53.57,18467.0,48.8254,48.8254,48.698,48.7344,18467.0
2016-06-02 10:00:00,53.56,53.6,53.49,53.59,28873.0,48.7253,48.7617,48.6616,48.7526,28873.0
2016-06-02 10:05:00,53.59,53.75,53.59,53.72,48100.0,48.7526,48.8982,48.7526,48.8709,48100.0
2016-06-02 10:10:00,53.7,53.77,53.66,53.67,32514.0,48.8527,48.9163,48.8163,48.8254,32514.0
2016-06-02 10:15:00,53.66,53.73,53.58,53.58,21870.0,48.8163,48.88,48.7435,48.7435,21870.0
2016-06-02 10:20:00,53.58,53.64,53.52,53.57,32779.0,48.7435,48.7981,48.6889,48.7344,32779.0
2016-06-02 10:25:00,53.58,53.6,53.52,53.55,38604.0,48.7435,48.7617,48.6889,48.7162,38604.0
2016-06-02 10:30:00,53.56,53.58,53.51,53.58,20925.0,48.7253,48.7435,48.6798,48.7435,20925.0
2016-06-02 10:35:00,53.58,53.64,53.57,53.62,15877.0,48.7435,48.7981,48.7344,48.7799,15877.0
2016-06-02 10:40:00,53.61,53.63,53.53,53.54,13430.0,48.7708,48.789,48.698,48.7071,13430.0
2016-06-02 10:45:00,53.54,53.58,53.49,53.58,14479.0,48.7071,48.7435,48.6616,48.7435,14479.0
2016-06-02 10:50:00,53.57,53.66,53.55,53.66,14862.0,48.7344,48.8163,48.7162,48.8163,14862.0
2016-06-02 10:55:00,53.66,53.66,53.54,53.55,31015.0,48.8163,48.8163,48.7071,48.7162,31015.0
2016-06-02 11:00:00,53.55,53.64,53.55,53.6,27255.0,48.7162,48.7981,48.7162,48.7617,27255.0
2016-06-02 11:05:00,53.6,53.64,53.56,53.59,46998.0,48.7617,48.7981,48.7253,48.7526,46998.0
2016-06-02 11:10:00,53.6,53.6,53.45,53.46,27618.0,48.7617,48.7617,48.6252,48.6343,27618.0
2016-06-02 11:15:00,53.46,53.51,53.43,53.47,21125.0,48.6343,48.6798,48.607,48.6434,21125.0
2016-06-02 11:20:00,53.47,53.56,53.46,53.5,27500.0,48.6434,48.7253,48.6343,48.6707,27500.0
2016-06-02 11:25:00,53.49,53.52,53.47,53.47,13300.0,48.6616,48.6889,48.6434,48.6434,13300.0
2016-06-02 11:30:00,53.46,53.47,53.42,53.45,20140.0,48.6343,48.6434,48.5979,48.6252,20140.0
2016-06-02 11:35:00,53.44,53.46,53.37,53.38,17401.0,48.6161,48.6343,48.5525,48.5616,17401.0
2016-06-02 11:40:00,53.39,53.4,53.35,53.35,19204.0,48.5706,48.5797,48.5343,48.5343,19204.0
2016-06-02 11:45:00,53.35,53.36,53.33,53.34,9936.0,48.5343,48.5434,48.5161,48.5252,9936.0
2016-06-02 11:50:00,53.33,53.37,53.27,53.37,24347.0,48.5161,48.5525,48.4615,48.5525,24347.0
2016-06-02 11:55:00,53.38,53.38,53.3,53.3,10781.0,48.5616,48.5616,48.4888,48.4888,10781.0
2016-06-02 12:00:00,53.31,53.33,53.25,53.3,12917.0,48.4979,48.5161,48.4433,48.4888,12917.0
2016-06-02 12:05:00,53.29,53.29,53.23,53.23,20313.0,48.4797,48.4797,48.4251,48.4251,20313.0
2016-06-02 12:10:00,53.23,53.25,53.21,53.25,9200.0,48.4251,48.4433,48.4069,48.4433,9200.0
2016-06-02 12:15:00,53.25,53.25,53.2,53.22,6579.0,48.4433,48.4433,48.3978,48.416,6579.0
2016-06-02 12:20:00,53.22,53.24,53.21,53.23,7113.0,48.416,48.4342,48.4069,48.4251,7113.0
2016-06-02 12:25:00,53.22,53.24,53.2,53.23,11926.0,48.416,48.4342,48.3978,48.4251,11926.0
2016-06-02 12:30:00,53.23,53.27,53.23,53.26,5716.0,48.4251,48.4615,48.4251,48.4524,5716.0
2016-06-02 12:35:00,53.27,53.31,53.26,53.31,8850.0,48.4615,48.4979,48.4524,48.4979,8850.0
2016-06-02 12:40:00,53.3,53.34,53.29,53.33,9864.0,48.4888,48.5252,48.4797,48.5161,9864.0
2016-06-02 12:45:00,53.33,53.39,53.33,53.39,6610.0,48.5161,48.5706,48.5161,48.5706,6610.0
2016-06-02 12:50:00,53.39,53.45,53.38,53.4,12098.0,48.5706,48.6252,48.5616,48.5797,12098.0
2016-06-02 12:55:00,53.4,53.45,53.39,53.45,8250.0,48.5797,48.6252,48.5706,48.6252,8250.0
2016-06-02 13:00:00,53.45,53.49,53.42,53.47,18443.0,48.6252,48.6616,48.5979,48.6434,18443.0
2016-06-02 13:05:00,53.46,53.48,53.43,53.47,11200.0,48.6343,48.6525,48.607,48.6434,11200.0
2016-06-02 13:10:00,53.47,53.48,53.45,53.46,7717.0,48.6434,48.6525,48.6252,48.6343,7717.0
2016-06-02 13:15:00,53.46,53.56,53.45,53.55,15702.0,48.6343,48.7253,48.6252,48.7162,15702.0
2016-06-02 13:20:00,53.55,53.59,53.54,53.59,11708.0,48.7162,48.7526,48.7071,48.7526,11708.0
2016-06-02 13:25:00,53.58,53.61,53.55,53.58,11164.0,48.7435,48.7708,48.7162,48.7435,11164.0
2016-06-02 13:30:00,53.59,53.59,53.5,53.51,20693.0,48.7526,48.7526,48.6707,48.6798,20693.0
2016-06-02 13:35:00,53.53,53.54,53.5,53.5,14805.0,48.698,48.7071,48.6707,48.6707,14805.0
2016-06-02 13:40:00,53.51,53.56,53.5,53.55,7758.0,48.6798,48.7253,48.6707,48.7162,7758.0
2016-06-02 13:45:00,53.57,53.62,53.52,53.61,10289.0,48.7344,48.7799,48.6889,48.7708,10289.0
2016-06-02 13:50:00,53.61,53.64,53.59,53.63,17546.0,48.7708,48.7981,48.7526,48.789,17546.0
2016-06-02 13:55:00,53.63,53.63,53.6,53.6,12359.0,48.789,48.789,48.7617,48.7617,12359.0
2016-06-02 14:00:00,53.61,53.62,53.54,53.57,24984.0,48.7708,48.7799,48.7071,48.7344,24984.0
2016-06-02 14:05:00,53.57,53.58,53.55,53.56,20328.0,48.7344,48.7435,48.7162,48.7253,20328.0
2016-06-02 14:10:00,53.55,53.68,53.55,53.68,16339.0,48.7162,48.8345,48.7162,48.8345,16339.0
2016-06-02 14:15:00,53.69,53.71,53.67,53.69,12878.0,48.8436,48.8618,48.8254,48.8436,12878.0
2016-06-02 14:20:00,53.69,53.7,53.64,53.65,23940.0,48.8436,48.8527,48.7981,48.8072,23940.0
2016-06-02 14:25:00,53.65,53.69,53.64,53.69,14739.0,48.8072,48.8436,48.7981,48.8436,14739.0
2016-06-02 14:30:00,53.68,53.68,53.62,53.63,15363.0,48.8345,48.8345,48.7799,48.789,15363.0
2016-06-02 14:35:00,53.64,53.69,53.58,53.69,27961.0,48.7981,48.8436,48.7435,48.8436,27961.0
2016-06-02 14:40:00,53.69,53.69,53.61,53.66,17895.0,48.8436,48.8436,48.7708,48.8163,17895.0
2016-06-02 14:45:00,53.65,53.67,53.63,53.64,22808.0,48.8072,48.8254,48.789,48.7981,22808.0
2016-06-02 14:50:00,53.65,53.67,53.62,53.67,39679.0,48.8072,48.8254,48.7799,48.8254,39679.0
2016-06-02 14:55:00,53.67,53.67,53.59,53.61,15080.0,48.8254,48.8254,48.7526,48.7708,15080.0
2016-06-02 15:00:00,53.62,53.63,53.58,53.59,24398.0,48.7799,48.789,48.7435,48.7526,24398.0
2016-06-02 15:05:00,53.59,53.59,53.48,53.49,33174.0,48.7526,48.7526,48.6525,48.6616,33174.0
2016-06-02 15:10:00,53.48,53.63,53.48,53.62,38106.0,48.6525,48.789,48.6525,48.7799,38106.0
2016-06-02 15:15:00,53.61,53.67,53.59,53.6,27558.0,48.7708,48.8254,48.7526,48.7617,27558.0
2016-06-02 15:20:00,53.6,53.61,53.57,53.59,20006.0,48.7617,48.7708,48.7344,48.7526,20006.0
2016-06-02 15:25:00,53.59,53.61,53.57,53.61,22811.0,48.7526,48.7708,48.7344,48.7708,22811.0
2016-06-02 15:30:00,53.61,53.62,53.59,53.62,20377.0,48.7708,48.7799,48.7526,48.7799,20377.0
2016-06-02 15:35:00,53.62,53.67,53.61,53.64,36797.0,48.7799,48.8254,48.7708,48.7981,36797.0
2016-06-02 15:40:00,53.64,53.66,53.61,53.65,52563.0,48.7981,48.8163,48.7708,48.8072,52563.0
2016-06-02 15:45:00,53.65,53.65,53.6,53.6,38401.0,48.8072,48.8072,48.7617,48.7617,38401.0
2016-06-02 15:50:00,53.62,53.64,53.6,53.63,50960.0,48.7799,48.7981,48.7617,48.789,50960.0
2016-06-02 15:55:00,53.64,53.7,53.63,53.7,119285.0,48.7981,48.8527,48.789,48.8527,119285.0
2016-06-03 09:30:00,53.47,53.47,53.02,53.17,50348.0,48.7671,48.7671,48.3567,48.4935,50348.0
2016-06-03 09:35:00,53.17,53.24,53.01,53.07,36863.0,48.4935,48.5574,48.3476,48.4023,36863.0
2016-06-03 09:40:00,53.07,53.2,52.97,53.08,32877.0,48.4023,48.5209,48.3111,48.4114,32877.0
2016-06-03 09:45:00,53.06,53.09,52.91,53.08,24227.0,48.3932,48.4205,48.2564,48.4114,24227.0
2016-06-03 09:50:00,53.06,53.14,52.98,53.1,35474.0,48.3932,48.4661,48.3202,48.4297,35474.0
2016-06-03 09:55:00,53.1,53.14,53.06,53.09,29655.0,48.4297,48.4661,48.3932,48.4205,29655.0
2016-06-03 10:00:00,53.08,53.11,53.01,53.08,45288.0,48.4114,48.4388,48.3476,48.4114,45288.0
2016-06-03 10:05:00,53.08,53.12,53.04,53.07,54356.0,48.4114,48.4479,48.3749,48.4023,54356.0
2016-06-03 10:10:00,53.08,53.1,52.99,53.06,27709.0,48.4114,48.4297,48.3293,48.3932,27709.0
2016-06-03 10:15:00,53.05,53.08,53.01,53.05,14603.0,48.3841,48.4114,48.3476,48.3841,14603.0
2016-06-03 10:20:00,53.03,53.17,52.97,53.14,17715.0,48.3658,48.4935,48.3111,48.4661,17715.0
2016-06-03 10:25:00,53.15,53.18,53.11,53.13,16602.0,48.4753,48.5026,48.4388,48.457,16602.0
2016-06-03 10:30:00,53.13,53.15,53.07,53.14,15776.0,48.457,48.4753,48.4023,48.4661,15776.0
2016-06-03 10:35:00,53.12,53.12,53.0,53.0,36522.0,48.4479,48.4479,48.3385,48.3385,36522.0
2016-06-03 10:40:00,53.0,53.03,52.96,52.98,45654.0,48.3385,48.3658,48.302,48.3202,45654.0
2016-06-03 10:45:00,52.97,52.99,52.9,52.99,153017.0,48.3111,48.3293,48.2473,48.3293,153017.0
2016-06-03 10:50:00,53.01,53.09,52.98,53.09,15798.0,48.3476,48.4205,48.3202,48.4205,15798.0
2016-06-03 10:55:00,53.09,53.14,53.09,53.12,10476.0,48.4205,48.4661,48.4205,48.4479,10476.0
2016-06-03 11:00:00,53.14,53.18,53.11,53.13,12626.0,48.4661,48.5026,48.4388,48.457,12626.0
2016-06-03 11:05:00,53.14,53.15,53.04,53.04,14550.0,48.4661,48.4753,48.3749,48.3749,14550.0
2016-06-03 11:10:00,53.03,53.08,52.96,52.97,14941.0,48.3658,48.4114,48.302,48.3111,14941.0
2016-06-03 11:15:00,52.97,52.97,52.91,52.92,44398.0,48.3111,48.3111,48.2564,48.2655,44398.0
2016-06-03 11:20:00,52.93,52.93,52.9,52.9,41277.0,48.2746,48.2746,48.2473,48.2473,41277.0
2016-06-03 11:25:00,52.9,52.9,52.87,52.89,25678.0,48.2473,48.2473,48.2199,48.2381,25678.0
2016-06-03 11:30:00,52.89,53.02,52.89,52.96,22466.0,48.2381,48.3567,48.2381,48.302,22466.0
2016-06-03 11:35:00,52.97,53.14,52.95,53.13,8904.0,48.3111,48.4661,48.2929,48.457,8904.0
2016-06-03 11:40:00,53.14,53.19,53.12,53.19,7738.0,48.4661,48.5117,48.4479,48.5117,7738.0
2016-06-03 11:45:00,53.18,53.25,53.16,53.25,10415.0,48.5026,48.5665,48.4844,48.5665,10415.0
2016-06-03 11:50:00,53.25,53.27,53.25,53.26,8366.0,48.5665,48.5847,48.5665,48.5756,8366.0
2016-06-03 11:55:00,53.26,53.35,53.24,53.34,9504.0,48.5756,48.6577,48.5574,48.6486,9504.0
2016-06-03 12:00:00,53.34,53.34,53.25,53.25,11815.0,48.6486,48.6486,48.5665,48.5665,11815.0
2016-06-03 12:05:00,53.25,53.29,53.23,53.27,13379.0,48.5665,48.603,48.5482,48.5847,13379.0
2016-06-03 12:10:00,53.26,53.31,53.25,53.3,5971.0,48.5756,48.6212,48.5665,48.6121,5971.0
2016-06-03 12:15:00,53.3,53.31,53.22,53.22,20843.0,48.6121,48.6212,48.5391,48.5391,20843.0
2016-06-03 12:20:00,53.22,53.26,53.19,53.26,27980.0,48.5391,48.5756,48.5117,48.5756,27980.0
2016-06-03 12:25:00,53.26,53.27,53.22,53.25,10649.0,48.5756,48.5847,48.5391,48.5665,10649.0
2016-06-03 12:30:00,53.23,53.28,53.23,53.26,5448.0,48.5482,48.5938,48.5482,48.5756,5448.0
2016-06-03 12:35:00,53.25,53.25,53.22,53.24,4263.0,48.5665,48.5665,48.5391,48.5574,4263.0
2016-06-03 12:40:00,53.24,53.25,53.22,53.25,6719.0,48.5574,48.5665,48.5391,48.5665,6719.0
2016-06-03 12:45:00,53.24,53.24,53.18,53.18,7072.0,48.5574,48.5574,48.5026,48.5026,7072.0
2016-06-03 12:50:00,53.17,53.22,53.16,53.17,3560.0,48.4935,48.5391,48.4844,48.4935,3560.0
2016-06-03 12:55:00,53.17,53.2,53.14,53.18,14959.0,48.4935,48.5209,48.4661,48.5026,14959.0
2016-06-03 13:00:00,53.17,53.21,53.16,53.17,7100.0,48.4935,48.53,48.4844,48.4935,7100.0
2016-06-03 13:05:00,53.15,53.18,53.14,53.16,5986.0,48.4753,48.5026,48.4661,48.4844,5986.0
2016-06-03 13:10:00,53.17,53.26,53.17,53.26,11786.0,48.4935,48.5756,48.4935,48.5756,11786.0
2016-06-03 13:15:00,53.26,53.27,53.19,53.23,49492.0,48.5756,48.5847,48.5117,48.5482,49492.0
2016-06-03 13:20:00,53.24,53.34,53.23,53.34,54363.0,48.5574,48.6486,48.5482,48.6486,54363.0
2016-06-03 13:25:00,53.34,53.34,53.3,53.31,3763.0,48.6486,48.6486,48.6121,48.6212,3763.0
2016-06-03 13:30:00,53.32,53.33,53.24,53.25,5351.0,48.6303,48.6394,48.5574,48.5665,5351.0
2016-06-03 13:35:00,53.24,53.32,53.23,53.28,8281.0,48.5574,48.6303,48.5482,48.5938,8281.0
2016-06-03 13:40:00,53.28,53.29,53.24,53.25,9254.0,48.5938,48.603,48.5574,48.5665,9254.0
2016-06-03 13:45:00,53.25,53.26,53.2,53.2,12700.0,48.5665,48.5756,48.5209,48.5209,12700.0
2016-06-03 13:50:00,53.2,53.2,53.16,53.18,5525.0,48.5209,48.5209,48.4844,48.5026,5525.0
2016-06-03 13:55:00,53.17,53.22,53.14,53.2,28921.0,48.4935,48.5391,48.4661,48.5209,28921.0
2016-06-03 14:00:00,53.2,53.22,53.19,53.2,17344.0,48.5209,48.5391,48.5117,48.5209,17344.0
2016-06-03 14:05:00,53.2,53.2,53.16,53.17,11957.0,48.5209,48.5209,48.4844,48.4935,11957.0
2016-06-03 14:10:00,53.17,53.2,53.16,53.19,17166.0,48.4935,48.5209,48.4844,48.5117,17166.0
2016-06-03 14:15:00,53.19,53.19,53.1,53.11,16718.0,48.5117,48.5117,48.4297,48.4388,16718.0
2016-06-03 14:20:00,53.1,53.13,53.04,53.09,47069.0,48.4297,48.457,48.3749,48.4205,47069.0
2016-06-03 14:25:00,53.09,53.14,53.06,53.14,11454.0,48.4205,48.4661,48.3932,48.4661,11454.0
2016-06-03 14:30:00,53.15,53.19,53.15,53.19,8199.0,48.4753,48.5117,48.4753,48.5117,8199.0
2016-06-03 14:35:00,53.18,53.23,53.18,53.2,17179.0,48.5026,48.5482,48.5026,48.5209,17179.0
2016-06-03 14:40:00,53.2,53.22,53.17,53.21,9990.0,48.5209,48.5391,48.4935,48.53,9990.0
2016-06-03 14:45:00,53.21,53.25,53.2,53.23,12209.0,48.53,48.5665,48.5209,48.5482,12209.0
2016-06-03 14:50:00,53.23,53.25,53.23,53.25,20255.0,48.5482,48.5665,48.5482,48.5665,20255.0
2016-06-03 14:55:00,53.24,53.25,53.2,53.2,12138.0,48.5574,48.5665,48.5209,48.5209,12138.0
2016-06-03 15:00:00,53.2,53.21,53.18,53.2,7348.0,48.5209,48.53,48.5026,48.5209,7348.0
2016-06-03 15:05:00,53.21,53.21,53.16,53.18,8157.0,48.53,48.53,48.4844,48.5026,8157.0
2016-06-03 15:10:00,53.19,53.19,53.14,53.16,11488.0,48.5117,48.5117,48.4661,48.4844,11488.0
2016-06-03 15:15:00,53.16,53.18,53.04,53.05,123763.0,48.4844,48.5026,48.3749,48.3841,123763.0
2016-06-03 15:20:00,53.05,53.06,53.0,53.02,70960.0,48.3841,48.3932,48.3385,48.3567,70960.0
2016-06-03 15:25:00,53.02,53.03,52.99,53.02,92166.0,48.3567,48.3658,48.3293,48.3567,92166.0
2016-06-03 15:30:00,53.02,53.03,52.96,53.0,119524.0,48.3567,48.3658,48.302,48.3385,119524.0
2016-06-03 15:35:00,53.01,53.09,52.99,53.06,67318.0,48.3476,48.4205,48.3293,48.3932,67318.0
2016-06-03 15:40:00,53.08,53.12,53.03,53.11,75414.0,48.4114,48.4479,48.3658,48.4388,75414.0
2016-06-03 15:45:00,53.12,53.12,53.07,53.07,26486.0,48.4479,48.4479,48.4023,48.4023,26486.0
2016-06-03 15:50:00,53.09,53.16,53.08,53.15,46736.0,48.4205,48.4844,48.4114,48.4753,46736.0
2016-06-03 15:55:00,53.15,53.16,53.05,53.09,98427.0,48.4753,48.4844,48.3841,48.4205,98427.0
2016-06-06 09:30:00,53.2,53.35,52.96,53.14,23574.0,48.5209,48.6577,48.302,48.4661,23574.0
2016-06-06 09:35:00,53.18,53.18,52.99,53.05,8868.0,48.5026,48.5026,48.3293,48.3841,8868.0
2016-06-06 09:40:00,53.05,53.07,53.0,53.03,10421.0,48.3841,48.4023,48.3385,48.3658,10421.0
2016-06-06 09:45:00,53.06,53.08,52.8,52.81,63636.0,48.3932,48.4114,48.1561,48.1652,63636.0
2016-06-06 09:50:00,52.81,52.88,52.67,52.68,79063.0,48.1652,48.229,48.0375,48.0466,79063.0
2016-06-06 09:55:00,52.68,52.68,52.27,52.29,185202.0,48.0466,48.0466,47.6727,47.6909,185202.0
2016-06-06 10:00:00,52.29,52.53,52.29,52.47,107688.0,47.6909,47.9098,47.6909,47.8551,107688.0
2016-06-06 10:05:00,52.47,52.51,52.34,52.38,55066.0,47.8551,47.8916,47.7365,47.773,55066.0
2016-06-06 10:10:00,52.38,52.47,52.25,52.3,99017.0,47.773,47.8551,47.6544,47.7,99017.0
2016-06-06 10:15:00,52.31,52.4,52.29,52.39,40299.0,47.7091,47.7912,47.6909,47.7821,40299.0
2016-06-06 10:20:00,52.4,52.45,52.34,52.36,22271.0,47.7912,47.8368,47.7365,47.7547,22271.0
2016-06-06 10:25:00,52.36,52.41,52.23,52.24,35942.0,47.7547,47.8004,47.6362,47.6453,35942.0
2016-06-06 10:30:00,52.24,52.33,52.22,52.28,20477.0,47.6453,47.7274,47.6271,47.6818,20477.0
2016-06-06 10:35:00,52.29,52.34,52.27,52.27,18694.0,47.6909,47.7365,47.6727,47.6727,18694.0
2016-06-06 10:40:00,52.28,52.3,52.23,52.23,31094.0,47.6818,47.7,47.6362,47.6362,31094.0
2016-06-06 10:45:00,52.23,52.34,52.19,52.33,45184.0,47.6362,47.7365,47.5997,47.7274,45184.0
2016-06-06 10:50:00,52.33,52.36,52.25,52.26,33995.0,47.7274,47.7547,47.6544,47.6635,33995.0
2016-06-06 10:55:00,52.27,52.35,52.22,52.22,70752.0,47.6727,47.7456,47.6271,47.6271,70752.0
2016-06-06 11:00:00,52.23,52.26,52.17,52.21,47142.0,47.6362,47.6635,47.5815,47.6179,47142.0
2016-06-06 11:05:00,52.21,52.28,52.14,52.27,83464.0,47.6179,47.6818,47.5541,47.6727,83464.0
2016-06-06 11:10:00,52.27,52.27,52.17,52.17,66896.0,47.6727,47.6727,47.5815,47.5815,66896.0
2016-06-06 11:15:00,52.16,52.22,52.15,52.17,27991.0,47.5723,47.6271,47.5632,47.5815,27991.0
2016-06-06 11:20:00,52.18,52.23,52.14,52.22,16795.0,47.5906,47.6362,47.5541,47.6271,16795.0
2016-06-06 11:25:00,52.22,52.23,52.17,52.17,17377.0,47.6271,47.6362,47.5815,47.5815,17377.0
2016-06-06 11:30:00,52.17,52.21,52.15,52.18,23452.0,47.5815,47.6179,47.5632,47.5906,23452.0
2016-06-06 11:35:00,52.17,52.2,52.12,52.2,33985.0,47.5815,47.6088,47.5359,47.6088,33985.0
2016-06-06 11:40:00,52.19,52.26,52.18,52.26,29175.0,47.5997,47.6635,47.5906,47.6635,29175.0
2016-06-06 11:45:00,52.26,52.27,52.12,52.13,25801.0,47.6635,47.6727,47.5359,47.545,25801.0
2016-06-06 11:50:00,52.13,52.22,52.13,52.22,16981.0,47.545,47.6271,47.545,47.6271,16981.0
2016-06-06 11:55:00,52.22,52.24,52.14,52.15,29439.0,47.6271,47.6453,47.5541,47.5632,29439.0
2016-06-06 12:00:00,52.15,52.21,52.14,52.18,24418.0,47.5632,47.6179,47.5541,47.5906,24418.0
2016-06-06 12:05:00,52.18,52.21,52.13,52.14,25299.0,47.5906,47.6179,47.545,47.5541,25299.0
2016-06-06 12:10:00,52.14,52.16,52.1,52.11,18538.0,47.5541,47.5723,47.5176,47.5267,18538.0
2016-06-06 12:15:00,52.11,52.11,52.06,52.08,17633.0,47.5267,47.5267,47.4811,47.4994,17633.0
2016-06-06 12:20:00,52.08,52.1,52.06,52.09,15353.0,47.4994,47.5176,47.4811,47.5085,15353.0
2016-06-06 12:25:00,52.1,52.14,52.06,52.08,24778.0,47.5176,47.5541,47.4811,47.4994,24778.0
2016-06-06 12:30:00,52.08,52.22,52.07,52.18,29595.0,47.4994,47.6271,47.4903,47.5906,29595.0
2016-06-06 12:35:00,52.19,52.25,52.18,52.23,28227.0,47.5997,47.6544,47.5906,47.6362,28227.0
2016-06-06 12:40:00,52.23,52.31,52.23,52.31,30182.0,47.6362,47.7091,47.6362,47.7091,30182.0
2016-06-06 12:45:00,52.3,52.3,52.2,52.21,21990.0,47.7,47.7,47.6088,47.6179,21990.0
2016-06-06 12:50:00,52.21,52.22,52.08,52.1,19892.0,47.6179,47.6271,47.4994,47.5176,19892.0
2016-06-06 12:55:00,52.09,52.2,52.06,52.17,26409.0,47.5085,47.6088,47.4811,47.5815,26409.0
2016-06-06 13:00:00,52.19,52.23,52.13,52.23,16661.0,47.5997,47.6362,47.545,47.6362,16661.0
2016-06-06 13:05:00,52.23,52.29,52.22,52.29,20696.0,47.6362,47.6909,47.6271,47.6909,20696.0
2016-06-06 13:10:00,52.3,52.34,52.3,52.32,18200.0,47.7,47.7365,47.7,47.7183,18200.0
2016-06-06 13:15:00,52.32,52.37,52.32,52.33,26313.0,47.7183,47.7639,47.7183,47.7274,26313.0
2016-06-06 13:20:00,52.34,52.38,52.34,52.34,14068.0,47.7365,47.773,47.7365,47.7365,14068.0
2016-06-06 13:25:00,52.35,52.42,52.34,52.42,22856.0,47.7456,47.8095,47.7365,47.8095,22856.0
2016-06-06 13:30:00,52.42,52.47,52.39,52.47,15199.0,47.8095,47.8551,47.7821,47.8551,15199.0
2016-06-06 13:35:00,52.46,52.47,52.38,52.38,14198.0,47.846,47.8551,47.773,47.773,14198.0
2016-06-06 13:40:00,52.38,52.41,52.38,52.38,11373.0,47.773,47.8004,47.773,47.773,11373.0
2016-06-06 13:45:00,52.38,52.41,52.37,52.39,11740.0,47.773,47.8004,47.7639,47.7821,11740.0
2016-06-06 13:50:00,52.39,52.5,52.39,52.48,20054.0,47.7821,47.8824,47.7821,47.8642,20054.0
2016-06-06 13:55:00,52.49,52.49,52.39,52.42,13049.0,47.8733,47.8733,47.7821,47.8095,13049.0
2016-06-06 14:00:00,52.42,52.51,52.41,52.51,32733.0,47.8095,47.8916,47.8004,47.8916,32733.0
2016-06-06 14:05:00,52.5,52.5,52.44,52.45,19854.0,47.8824,47.8824,47.8277,47.8368,19854.0
2016-06-06 14:10:00,52.46,52.47,52.41,52.41,12435.0,47.846,47.8551,47.8004,47.8004,12435.0
2016-06-06 14:15:00,52.41,52.48,52.39,52.47,21274.0,47.8004,47.8642,47.7821,47.8551,21274.0
2016-06-06 14:20:00,52.48,52.54,52.45,52.54,17906.0,47.8642,47.9189,47.8368,47.9189,17906.0
2016-06-06 14:25:00,52.54,52.6,52.54,52.58,30230.0,47.9189,47.9736,47.9189,47.9554,30230.0
2016-06-06 14:30:00,52.58,52.6,52.56,52.57,28435.0,47.9554,47.9736,47.9372,47.9463,28435.0
2016-06-06 14:35:00,52.58,52.59,52.46,52.48,24897.0,47.9554,47.9645,47.846,47.8642,24897.0
2016-06-06 14:40:00,52.47,52.51,52.45,52.5,17815.0,47.8551,47.8916,47.8368,47.8824,17815.0
2016-06-06 14:45:00,52.51,52.58,52.51,52.58,10659.0,47.8916,47.9554,47.8916,47.9554,10659.0
2016-06-06 14:50:00,52.57,52.58,52.51,52.55,15124.0,47.9463,47.9554,47.8916,47.928,15124.0
2016-06-06 14:55:00,52.55,52.55,52.49,52.51,9109.0,47.928,47.928,47.8733,47.8916,9109.0
2016-06-06 15:00:00,52.51,52.52,52.47,52.48,22677.0,47.8916,47.9007,47.8551,47.8642,22677.0
2016-06-06 15:05:00,52.48,52.53,52.48,52.48,14945.0,47.8642,47.9098,47.8642,47.8642,14945.0
2016-06-06 15:10:00,52.49,52.5,52.46,52.47,21050.0,47.8733,47.8824,47.846,47.8551,21050.0
2016-06-06 15:15:00,52.47,52.49,52.45,52.48,17419.0,47.8551,47.8733,47.8368,47.8642,17419.0
2016-06-06 15:20:00,52.49,52.49,52.43,52.44,37047.0,47.8733,47.8733,47.8186,47.8277,37047.0
2016-06-06 15:25:00,52.45,52.45,52.39,52.41,48219.0,47.8368,47.8368,47.7821,47.8004,48219.0
2016-06-06 15:30:00,52.41,52.43,52.39,52.43,40378.0,47.8004,47.8186,47.7821,47.8186,40378.0
2016-06-06 15:35:00,52.42,52.44,52.41,52.44,48165.0,47.8095,47.8277,47.8004,47.8277,48165.0
2016-06-06 15:40:00,52.44,52.48,52.43,52.45,65555.0,47.8277,47.8642,47.8186,47.8368,65555.0
2016-06-06 15:45:00,52.44,52.44,52.4,52.44,52237.0,47.8277,47.8277,47.7912,47.8277,52237.0
2016-06-06 15:50:00,52.43,52.43,52.39,52.4,44542.0,47.8186,47.8186,47.7821,47.7912,44542.0
2016-06-06 15:55:00,52.4,52.42,52.33,52.34,178300.0,47.7912,47.8095,47.7274,47.7365,178300.0
2016-06-07 09:30:00,52.38,52.86,52.38,52.66,36145.0,47.773,48.2108,47.773,48.0284,36145.0
2016-06-07 09:35:00,52.7,52.74,52.5,52.52,25858.0,48.0648,48.1013,47.8824,47.9007,25858.0
2016-06-07 09:40:00,52.52,52.52,52.27,52.39,35199.0,47.9007,47.9007,47.6727,47.7821,35199.0
2016-06-07 09:45:00,52.41,52.43,52.35,52.41,25121.0,47.8004,47.8186,47.7456,47.8004,25121.0
2016-06-07 09:50:00,52.42,52.53,52.4,52.43,49687.0,47.8095,47.9098,47.7912,47.8186,49687.0
2016-06-07 09:55:00,52.42,52.45,52.37,52.42,130722.0,47.8095,47.8368,47.7639,47.8095,130722.0
2016-06-07 10:00:00,52.42,52.53,52.38,52.47,169977.0,47.8095,47.9098,47.773,47.8551,169977.0
2016-06-07 10:05:00,52.48,52.64,52.47,52.53,25440.0,47.8642,48.0101,47.8551,47.9098,25440.0
2016-06-07 10:10:00,52.52,52.55,52.48,52.48,30569.0,47.9007,47.928,47.8642,47.8642,30569.0
2016-06-07 10:15:00,52.5,52.53,52.46,52.47,31196.0,47.8824,47.9098,47.846,47.8551,31196.0
2016-06-07 10:20:00,52.46,52.51,52.41,52.42,50128.0,47.846,47.8916,47.8004,47.8095,50128.0
2016-06-07 10:25:00,52.43,52.51,52.42,52.51,20743.0,47.8186,47.8916,47.8095,47.8916,20743.0
2016-06-07 10:30:00,52.51,52.52,52.44,52.46,26197.0,47.8916,47.9007,47.8277,47.846,26197.0
2016-06-07 10:35:00,52.46,52.5,52.45,52.49,18550.0,47.846,47.8824,47.8368,47.8733,18550.0
2016-06-07 10:40:00,52.49,52.5,52.46,52.47,30962.0,47.8733,47.8824,47.846,47.8551,30962.0
2016-06-07 10:45:00,52.47,52.49,52.46,52.48,32186.0,47.8551,47.8733,47.846,47.8642,32186.0
2016-06-07 10:50:00,52.48,52.55,52.47,52.52,63083.0,47.8642,47.928,47.8551,47.9007,63083.0
2016-06-07 10:55:00,52.52,52.56,52.5,52.54,84311.0,47.9007,47.9372,47.8824,47.9189,84311.0
2016-06-07 11:00:00,52.53,52.73,52.52,52.72,38739.0,47.9098,48.0922,47.9007,48.0831,38739.0
2016-06-07 11:05:00,52.72,52.8,52.72,52.79,22529.0,48.0831,48.1561,48.0831,48.1469,22529.0
2016-06-07 11:10:00,52.8,52.87,52.79,52.86,26850.0,48.1561,48.2199,48.1469,48.2108,26850.0
2016-06-07 11:15:00,52.87,52.96,52.85,52.95,81406.0,48.2199,48.302,48.2017,48.2929,81406.0
2016-06-07 11:20:00,52.96,53.03,52.96,53.0,48969.0,48.302,48.3658,48.302,48.3385,48969.0
2016-06-07 11:25:00,52.99,52.99,52.92,52.96,31698.0,48.3293,48.3293,48.2655,48.302,31698.0
2016-06-07 11:30:00,52.96,52.99,52.94,52.97,30313.0,48.302,48.3293,48.2837,48.3111,30313.0
2016-06-07 11:35:00,52.97,53.03,52.96,53.03,11500.0,48.3111,48.3658,48.302,48.3658,11500.0
2016-06-07 11:40:00,53.02,53.13,53.02,53.13,45324.0,48.3567,48.457,48.3567,48.457,45324.0
2016-06-07 11:45:00,53.13,53.2,53.12,53.13,55301.0,48.457,48.5209,48.4479,48.457,55301.0
2016-06-07 11:50:00,53.12,53.2,53.09,53.19,42920.0,48.4479,48.5209,48.4205,48.5117,42920.0
2016-06-07 11:55:00,53.2,53.25,53.19,53.23,21327.0,48.5209,48.5665,48.5117,48.5482,21327.0
2016-06-07 12:00:00,53.24,53.32,53.23,53.29,47252.0,48.5574,48.6303,48.5482,48.603,47252.0
2016-06-07 12:05:00,53.29,53.29,53.22,53.24,102443.0,48.603,48.603,48.5391,48.5574,102443.0
2016-06-07 12:10:00,53.22,53.25,53.17,53.25,35260.0,48.5391,48.5665,48.4935,48.5665,35260.0
2016-06-07 12:15:00,53.25,53.26,53.23,53.23,20056.0,48.5665,48.5756,48.5482,48.5482,20056.0
2016-06-07 12:20:00,53.24,53.24,53.19,53.23,24474.0,48.5574,48.5574,48.5117,48.5482,24474.0
2016-06-07 12:25:00,53.23,53.25,53.21,53.22,37382.0,48.5482,48.5665,48.53,48.5391,37382.0
2016-06-07 12:30:00,53.21,53.26,53.21,53.26,17136.0,48.53,48.5756,48.53,48.5756,17136.0
2016-06-07 12:35:00,53.26,53.26,53.24,53.24,22523.0,48.5756,48.5756,48.5574,48.5574,22523.0
2016-06-07 12:40:00,53.25,53.28,53.24,53.27,46984.0,48.5665,48.5938,48.5574,48.5847,46984.0
2016-06-07 12:45:00,53.27,53.27,53.21,53.27,34866.0,48.5847,48.5847,48.53,48.5847,34866.0
2016-06-07 12:50:00,53.27,53.32,53.26,53.31,17946.0,48.5847,48.6303,48.5756,48.6212,17946.0
2016-06-07 12:55:00,53.3,53.35,53.3,53.34,16981.0,48.6121,48.6577,48.6121,48.6486,16981.0
2016-06-07 13:00:00,53.33,53.34,53.29,53.31,24802.0,48.6394,48.6486,48.603,48.6212,24802.0
2016-06-07 13:05:00,53.3,53.4,53.3,53.4,20685.0,48.6121,48.7033,48.6121,48.7033,20685.0
2016-06-07 13:10:00,53.39,53.4,53.25,53.25,36323.0,48.6942,48.7033,48.5665,48.5665,36323.0
2016-06-07 13:15:00,53.26,53.34,53.25,53.34,13529.0,48.5756,48.6486,48.5665,48.6486,13529.0
2016-06-07 13:20:00,53.34,53.39,53.33,53.38,14276.0,48.6486,48.6942,48.6394,48.685,14276.0
2016-06-07 13:25:00,53.39,53.39,53.31,53.35,23924.0,48.6942,48.6942,48.6212,48.6577,23924.0
2016-06-07 13:30:00,53.34,53.35,53.32,53.34,21869.0,48.6486,48.6577,48.6303,48.6486,21869.0
2016-06-07 13:35:00,53.34,53.35,53.32,53.32,17693.0,48.6486,48.6577,48.6303,48.6303,17693.0
2016-06-07 13:40:00,53.33,53.34,53.28,53.29,27786.0,48.6394,48.6486,48.5938,48.603,27786.0
2016-06-07 13:45:00,53.29,53.3,53.22,53.24,25842.0,48.603,48.6121,48.5391,48.5574,25842.0
2016-06-07 13:50:00,53.23,53.27,53.18,53.18,28226.0,48.5482,48.5847,48.5026,48.5026,28226.0
2016-06-07 13:55:00,53.19,53.2,53.17,53.19,29662.0,48.5117,48.5209,48.4935,48.5117,29662.0
2016-06-07 14:00:00,53.19,53.24,53.17,53.24,30933.0,48.5117,48.5574,48.4935,48.5574,30933.0
2016-06-07 14:05:00,53.23,53.25,53.22,53.23,17360.0,48.5482,48.5665,48.5391,48.5482,17360.0
2016-06-07 14:10:00,53.23,53.26,53.2,53.23,32532.0,48.5482,48.5756,48.5209,48.5482,32532.0
2016-06-07 14:15:00,53.22,53.24,53.22,53.23,11309.0,48.5391,48.5574,48.5391,48.5482,11309.0
2016-06-07 14:20:00,53.24,53.25,53.22,53.23,26424.0,48.5574,48.5665,48.5391,48.5482,26424.0
2016-06-07 14:25:00,53.23,53.23,53.17,53.17,42216.0,48.5482,48.5482,48.4935,48.4935,42216.0
2016-06-07 14:30:00,53.17,53.2,53.16,53.19,25640.0,48.4935,48.5209,48.4844,48.5117,25640.0
2016-06-07 14:35:00,53.18,53.19,53.12,53.12,42636.0,48.5026,48.5117,48.4479,48.4479,42636.0
2016-06-07 14:40:00,53.12,53.12,53.09,53.1,32953.0,48.4479,48.4479,48.4205,48.4297,32953.0
2016-06-07 14:45:00,53.1,53.13,53.1,53.13,21313.0,48.4297,48.457,48.4297,48.457,21313.0
2016-06-07 14:50:00,53.12,53.14,53.12,53.14,17770.0,48.4479,48.4661,48.4479,48.4661,17770.0
2016-06-07 14:55:00,53.14,53.14,53.1,53.1,30321.0,48.4661,48.4661,48.4297,48.4297,30321.0
2016-06-07 15:00:00,53.11,53.18,53.1,53.15,34764.0,48.4388,48.5026,48.4297,48.4753,34764.0
2016-06-07 15:05:00,53.15,53.17,53.14,53.16,39098.0,48.4753,48.4935,48.4661,48.4844,39098.0
2016-06-07 15:10:00,53.16,53.16,53.1,53.1,27769.0,48.4844,48.4844,48.4297,48.4297,27769.0
2016-06-07 15:15:00,53.11,53.16,53.1,53.16,17119.0,48.4388,48.4844,48.4297,48.4844,17119.0
2016-06-07 15:20:00,53.16,53.19,53.14,53.19,26836.0,48.4844,48.5117,48.4661,48.5117,26836.0
2016-06-07 15:25:00,53.19,53.26,53.17,53.26,26370.0,48.5117,48.5756,48.4935,48.5756,26370.0
2016-06-07 15:30:00,53.26,53.26,53.16,53.17,56980.0,48.5756,48.5756,48.4844,48.4935,56980.0
2016-06-07 15:35:00,53.16,53.21,53.09,53.11,87597.0,48.4844,48.53,48.4205,48.4388,87597.0
2016-06-07 15:40:00,53.1,53.11,53.07,53.11,65298.0,48.4297,48.4388,48.4023,48.4388,65298.0
2016-06-07 15:45:00,53.1,53.13,53.1,53.11,64970.0,48.4297,48.457,48.4297,48.4388,64970.0
2016-06-07 15:50:00,53.1,53.14,53.06,53.14,98900.0,48.4297,48.4661,48.3932,48.4661,98900.0
2016-06-07 15:55:00,53.13,53.22,53.12,53.19,381458.0,48.457,48.5391,48.4479,48.5117,381458.0
2016-06-08 09:30:00,53.24,53.52,53.03,53.52,89096.0,48.5574,48.8127,48.3658,48.8127,89096.0
2016-06-08 09:35:00,53.51,53.59,53.1,53.2,23996.0,48.8036,48.8766,48.4297,48.5209,23996.0
2016-06-08 09:40:00,53.19,53.25,53.13,53.13,12049.0,48.5117,48.5665,48.457,48.457,12049.0
2016-06-08 09:45:00,53.16,53.18,53.09,53.13,13764.0,48.4844,48.5026,48.4205,48.457,13764.0
2016-06-08 09:50:00,53.14,53.25,53.14,53.23,16865.0,48.4661,48.5665,48.4661,48.5482,16865.0
2016-06-08 09:55:00,53.24,53.28,53.18,53.28,28826.0,48.5574,48.5938,48.5026,48.5938,28826.0
2016-06-08 10:00:00,53.3,53.31,53.17,53.22,21911.0,48.6121,48.6212,48.4935,48.5391,21911.0
2016-06-08 10:05:00,53.22,53.34,53.21,53.22,61480.0,48.5391,48.6486,48.53,48.5391,61480.0
2016-06-08 10:10:00,53.23,53.28,53.17,53.24,49921.0,48.5482,48.5938,48.4935,48.5574,49921.0
2016-06-08 10:15:00,53.24,53.24,53.14,53.16,14527.0,48.5574,48.5574,48.4661,48.4844,14527.0
2016-06-08 10:20:00,53.15,53.21,53.15,53.16,18211.0,48.4753,48.53,48.4753,48.4844,18211.0
2016-06-08 10:25:00,53.15,53.27,53.15,53.2,18953.0,48.4753,48.5847,48.4753,48.5209,18953.0
2016-06-08 10:30:00,53.19,53.26,53.19,53.22,10312.0,48.5117,48.5756,48.5117,48.5391,10312.0
2016-06-08 10:35:00,53.2,53.27,53.17,53.27,20334.0,48.5209,48.5847,48.4935,48.5847,20334.0
2016-06-08 10:40:00,53.28,53.3,53.19,53.25,23359.0,48.5938,48.6121,48.5117,48.5665,23359.0
2016-06-08 10:45:00,53.27,53.29,53.18,53.21,17090.0,48.5847,48.603,48.5026,48.53,17090.0
2016-06-08 10:50:00,53.21,53.24,53.18,53.19,16416.0,48.53,48.5574,48.5026,48.5117,16416.0
2016-06-08 10:55:00,53.16,53.18,53.09,53.12,33487.0,48.4844,48.5026,48.4205,48.4479,33487.0
2016-06-08 11:00:00,53.12,53.12,53.03,53.05,14416.0,48.4479,48.4479,48.3658,48.3841,14416.0
2016-06-08 11:05:00,53.04,53.08,52.99,53.05,40621.0,48.3749,48.4114,48.3293,48.3841,40621.0
2016-06-08 11:10:00,53.05,53.09,53.03,53.09,15209.0,48.3841,48.4205,48.3658,48.4205,15209.0
2016-06-08 11:15:00,53.09,53.14,53.08,53.11,9239.0,48.4205,48.4661,48.4114,48.4388,9239.0
2016-06-08 11:20:00,53.11,53.13,53.02,53.05,12302.0,48.4388,48.457,48.3567,48.3841,12302.0
2016-06-08 11:25:00,53.05,53.11,53.05,53.06,18004.0,48.3841,48.4388,48.3841,48.3932,18004.0
2016-06-08 11:30:00,53.06,53.12,53.06,53.1,10382.0,48.3932,48.4479,48.3932,48.4297,10382.0
2016-06-08 11:35:00,53.09,53.19,53.08,53.16,73907.0,48.4205,48.5117,48.4114,48.4844,73907.0
2016-06-08 11:40:00,53.17,53.17,53.13,53.13,29022.0,48.4935,48.4935,48.457,48.457,29022.0
2016-06-08 11:45:00,53.14,53.16,53.09,53.13,43938.0,48.4661,48.4844,48.4205,48.457,43938.0
2016-06-08 11:50:00,53.14,53.16,53.09,53.13,23033.0,48.4661,48.4844,48.4205,48.457,23033.0
2016-06-08 11:55:00,53.14,53.15,53.09,53.11,44764.0,48.4661,48.4753,48.4205,48.4388,44764.0
2016-06-08 12:00:00,53.12,53.13,53.1,53.13,14841.0,48.4479,48.457,48.4297,48.457,14841.0
2016-06-08 12:05:00,53.13,53.19,53.11,53.19,55479.0,48.457,48.5117,48.4388,48.5117,55479.0
2016-06-08 12:10:00,53.18,53.28,53.15,53.28,29935.0,48.5026,48.5938,48.4753,48.5938,29935.0
2016-06-08 12:15:00,53.27,53.3,53.24,53.26,47543.0,48.5847,48.6121,48.5574,48.5756,47543.0
2016-06-08 12:20:00,53.26,53.34,53.25,53.33,7500.0,48.5756,48.6486,48.5665,48.6394,7500.0
2016-06-08 12:25:00,53.34,53.38,53.31,53.37,14280.0,48.6486,48.685,48.6212,48.6759,14280.0
2016-06-08 12:30:00,53.38,53.4,53.32,53.38,58600.0,48.685,48.7033,48.6303,48.685,58600.0
2016-06-08 12:35:00,53.38,53.38,53.34,53.34,19527.0,48.685,48.685,48.6486,48.6486,19527.0
2016-06-08 12:40:00,53.33,53.34,53.3,53.31,11654.0,48.6394,48.6486,48.6121,48.6212,11654.0
2016-06-08 12:45:00,53.32,53.35,53.32,53.34,9465.0,48.6303,48.6577,48.6303,48.6486,9465.0
2016-06-08 12:50:00,53.34,53.38,53.32,53.37,11459.0,48.6486,48.685,48.6303,48.6759,11459.0
2016-06-08 12:55:00,53.35,53.35,53.3,53.3,30316.0,48.6577,48.6577,48.6121,48.6121,30316.0
2016-06-08 13:00:00,53.3,53.34,53.3,53.3,17972.0,48.6121,48.6486,48.6121,48.6121,17972.0
2016-06-08 13:05:00,53.29,53.35,53.29,53.34,7842.0,48.603,48.6577,48.603,48.6486,7842.0
2016-06-08 13:10:00,53.34,53.34,53.3,53.33,20506.0,48.6486,48.6486,48.6121,48.6394,20506.0
2016-06-08 13:15:00,53.33,53.38,53.33,53.38,6353.0,48.6394,48.685,48.6394,48.685,6353.0
2016-06-08 13:20:00,53.38,53.38,53.33,53.34,8942.0,48.685,48.685,48.6394,48.6486,8942.0
2016-06-08 13:25:00,53.34,53.34,53.29,53.29,10504.0,48.6486,48.6486,48.603,48.603,10504.0
2016-06-08 13:30:00,53.3,53.33,53.26,53.33,11941.0,48.6121,48.6394,48.5756,48.6394,11941.0
2016-06-08 13:35:00,53.33,53.34,53.3,53.31,4925.0,48.6394,48.6486,48.6121,48.6212,4925.0
2016-06-08 13:40:00,53.32,53.37,53.3,53.36,10500.0,48.6303,48.6759,48.6121,48.6668,10500.0
2016-06-08 13:45:00,53.36,53.38,53.34,53.34,12842.0,48.6668,48.685,48.6486,48.6486,12842.0
2016-06-08 13:50:00,53.35,53.39,53.34,53.39,22843.0,48.6577,48.6942,48.6486,48.6942,22843.0
2016-06-08 13:55:00,53.39,53.45,53.38,53.44,34539.0,48.6942,48.7489,48.685,48.7398,34539.0
2016-06-08 14:00:00,53.44,53.45,53.4,53.43,32598.0,48.7398,48.7489,48.7033,48.7306,32598.0
2016-06-08 14:05:00,53.42,53.42,53.38,53.4,6868.0,48.7215,48.7215,48.685,48.7033,6868.0
2016-06-08 14:10:00,53.41,53.44,53.39,53.44,12835.0,48.7124,48.7398,48.6942,48.7398,12835.0
2016-06-08 14:15:00,53.44,53.47,53.43,53.45,9123.0,48.7398,48.7671,48.7306,48.7489,9123.0
2016-06-08 14:20:00,53.45,53.47,53.4,53.44,25664.0,48.7489,48.7671,48.7033,48.7398,25664.0
2016-06-08 14:25:00,53.45,53.46,53.38,53.41,54976.0,48.7489,48.758,48.685,48.7124,54976.0
2016-06-08 14:30:00,53.4,53.44,53.38,53.4,12125.0,48.7033,48.7398,48.685,48.7033,12125.0
2016-06-08 14:35:00,53.4,53.43,53.37,53.43,57502.0,48.7033,48.7306,48.6759,48.7306,57502.0
2016-06-08 14:40:00,53.43,53.44,53.41,53.43,38992.0,48.7306,48.7398,48.7124,48.7306,38992.0
2016-06-08 14:45:00,53.43,53.47,53.43,53.46,21934.0,48.7306,48.7671,48.7306,48.758,21934.0
2016-06-08 14:50:00,53.46,53.53,53.45,53.5,29689.0,48.758,48.8218,48.7489,48.7945,29689.0
2016-06-08 14:55:00,53.51,53.51,53.49,53.5,8413.0,48.8036,48.8036,48.7854,48.7945,8413.0
2016-06-08 15:00:00,53.49,53.51,53.47,53.5,22082.0,48.7854,48.8036,48.7671,48.7945,22082.0
2016-06-08 15:05:00,53.5,53.54,53.49,53.52,17050.0,48.7945,48.831,48.7854,48.8127,17050.0
2016-06-08 15:10:00,53.54,53.55,53.5,53.54,24837.0,48.831,48.8401,48.7945,48.831,24837.0
2016-06-08 15:15:00,53.54,53.55,53.48,53.51,27841.0,48.831,48.8401,48.7762,48.8036,27841.0
2016-06-08 15:20:00,53.51,53.51,53.45,53.46,8539.0,48.8036,48.8036,48.7489,48.758,8539.0
2016-06-08 15:25:00,53.46,53.47,53.43,53.44,25616.0,48.758,48.7671,48.7306,48.7398,25616.0
2016-06-08 15:30:00,53.44,53.45,53.4,53.41,16634.0,48.7398,48.7489,48.7033,48.7124,16634.0
2016-06-08 15:35:00,53.41,53.42,53.37,53.4,20843.0,48.7124,48.7215,48.6759,48.7033,20843.0
2016-06-08 15:40:00,53.41,53.49,53.4,53.49,65689.0,48.7124,48.7854,48.7033,48.7854,65689.0
2016-06-08 15:45:00,53.49,53.51,53.48,53.51,51368.0,48.7854,48.8036,48.7762,48.8036,51368.0
2016-06-08 15:50:00,53.5,53.5,53.42,53.43,59242.0,48.7945,48.7945,48.7215,48.7306,59242.0
2016-06-08 15:55:00,53.42,53.49,53.42,53.47,150192.0,48.7215,48.7854,48.7215,48.7671,150192.0
2016-06-09 09:30:00,53.32,53.51,53.14,53.16,35395.0,48.6303,48.8036,48.4661,48.4844,35395.0
2016-06-09 09:35:00,53.17,53.27,53.08,53.18,7623.0,48.4935,48.5847,48.4114,48.5026,7623.0
2016-06-09 09:40:00,53.22,53.25,53.03,53.06,22849.0,48.5391,48.5665,48.3658,48.3932,22849.0
2016-06-09 09:45:00,53.07,53.08,52.97,53.06,14951.0,48.4023,48.4114,48.3111,48.3932,14951.0
2016-06-09 09:50:00,53.06,53.19,53.04,53.17,26248.0,48.3932,48.5117,48.3749,48.4935,26248.0
2016-06-09 09:55:00,53.16,53.2,53.11,53.15,41370.0,48.4844,48.5209,48.4388,48.4753,41370.0
2016-06-09 10:00:00,53.18,53.18,52.93,52.97,31462.0,48.5026,48.5026,48.2746,48.3111,31462.0
2016-06-09 10:05:00,52.97,53.05,52.96,53.04,22543.0,48.3111,48.3841,48.302,48.3749,22543.0
2016-06-09 10:10:00,53.03,53.07,52.98,53.03,15991.0,48.3658,48.4023,48.3202,48.3658,15991.0
2016-06-09 10:15:00,53.03,53.14,53.01,53.1,16801.0,48.3658,48.4661,48.3476,48.4297,16801.0
2016-06-09 10:20:00,53.1,53.13,53.03,53.1,20109.0,48.4297,48.457,48.3658,48.4297,20109.0
2016-06-09 10:25:00,53.1,53.18,53.1,53.14,23678.0,48.4297,48.5026,48.4297,48.4661,23678.0
2016-06-09 10:30:00,53.14,53.14,53.02,53.05,20308.0,48.4661,48.4661,48.3567,48.3841,20308.0
2016-06-09 10:35:00,53.05,53.13,53.04,53.11,37404.0,48.3841,48.457,48.3749,48.4388,37404.0
2016-06-09 10:40:00,53.11,53.14,53.09,53.13,16685.0,48.4388,48.4661,48.4205,48.457,16685.0
2016-06-09 10:45:00,53.12,53.25,53.11,53.21,14568.0,48.4479,48.5665,48.4388,48.53,14568.0
2016-06-09 10:50:00,53.22,53.3,53.22,53.25,24574.0,48.5391,48.6121,48.5391,48.5665,24574.0
2016-06-09 10:55:00,53.23,53.24,53.18,53.22,26765.0,48.5482,48.5574,48.5026,48.5391,26765.0
2016-06-09 11:00:00,53.22,53.23,53.17,53.21,54508.0,48.5391,48.5482,48.4935,48.53,54508.0
2016-06-09 11:05:00,53.21,53.26,53.2,53.24,15469.0,48.53,48.5756,48.5209,48.5574,15469.0
2016-06-09 11:10:00,53.26,53.3,53.25,53.27,15425.0,48.5756,48.6121,48.5665,48.5847,15425.0
2016-06-09 11:15:00,53.27,53.35,53.27,53.32,29372.0,48.5847,48.6577,48.5847,48.6303,29372.0
2016-06-09 11:20:00,53.32,53.39,53.3,53.38,81923.0,48.6303,48.6942,48.6121,48.685,81923.0
2016-06-09 11:25:00,53.38,53.43,53.37,53.39,58573.0,48.685,48.7306,48.6759,48.6942,58573.0
2016-06-09 11:30:00,53.4,53.42,53.39,53.42,28180.0,48.7033,48.7215,48.6942,48.7215,28180.0
2016-06-09 11:35:00,53.42,53.52,53.39,53.47,85302.0,48.7215,48.8127,48.6942,48.7671,85302.0
2016-06-09 11:40:00,53.47,53.5,53.38,53.38,16240.0,48.7671,48.7945,48.685,48.685,16240.0
2016-06-09 11:45:00,53.37,53.41,53.33,53.4,27222.0,48.6759,48.7124,48.6394,48.7033,27222.0
2016-06-09 11:50:00,53.41,53.47,53.38,53.47,29805.0,48.7124,48.7671,48.685,48.7671,29805.0
2016-06-09 11:55:00,53.47,53.52,53.46,53.5,46136.0,48.7671,48.8127,48.758,48.7945,46136.0
2016-06-09 12:00:00,53.5,53.51,53.41,53.45,42228.0,48.7945,48.8036,48.7124,48.7489,42228.0
2016-06-09 12:05:00,53.45,53.46,53.42,53.46,31235.0,48.7489,48.758,48.7215,48.758,31235.0
2016-06-09 12:10:00,53.45,53.46,53.38,53.41,42263.0,48.7489,48.758,48.685,48.7124,42263.0
2016-06-09 12:15:00,53.41,53.41,53.34,53.36,17592.0,48.7124,48.7124,48.6486,48.6668,17592.0
2016-06-09 12:20:00,53.37,53.43,53.35,53.43,19080.0,48.6759,48.7306,48.6577,48.7306,19080.0
2016-06-09 12:25:00,53.42,53.53,53.41,53.52,24752.0,48.7215,48.8218,48.7124,48.8127,24752.0
2016-06-09 12:30:00,53.52,53.57,53.5,53.56,30057.0,48.8127,48.8583,48.7945,48.8492,30057.0
2016-06-09 12:35:00,53.56,53.6,53.53,53.55,27042.0,48.8492,48.8857,48.8218,48.8401,27042.0
2016-06-09 12:40:00,53.55,53.6,53.53,53.6,22896.0,48.8401,48.8857,48.8218,48.8857,22896.0
2016-06-09 12:45:00,53.6,53.63,53.58,53.62,19009.0,48.8857,48.913,48.8674,48.9039,19009.0
2016-06-09 12:50:00,53.63,53.72,53.62,53.71,45224.0,48.913,48.9951,48.9039,48.986,45224.0
2016-06-09 12:55:00,53.7,53.77,53.7,53.76,38043.0,48.9769,49.0407,48.9769,49.0316,38043.0
2016-06-09 13:00:00,53.77,53.77,53.65,53.66,26997.0,49.0407,49.0407,48.9313,48.9404,26997.0
2016-06-09 13:05:00,53.65,53.65,53.55,53.55,16252.0,48.9313,48.9313,48.8401,48.8401,16252.0
2016-06-09 13:10:00,53.56,53.6,53.55,53.59,13441.0,48.8492,48.8857,48.8401,48.8766,13441.0
2016-06-09 13:15:00,53.6,53.72,53.6,53.72,12909.0,48.8857,48.9951,48.8857,48.9951,12909.0
2016-06-09 13:20:00,53.72,53.77,53.7,53.77,25450.0,48.9951,49.0407,48.9769,49.0407,25450.0
2016-06-09 13:25:00,53.76,53.8,53.74,53.75,26940.0,49.0316,49.0681,49.0134,49.0225,26940.0
2016-06-09 13:30:00,53.75,53.75,53.67,53.68,33404.0,49.0225,49.0225,48.9495,48.9587,33404.0
2016-06-09 13:35:00,53.68,53.78,53.67,53.78,29781.0,48.9587,49.0499,48.9495,49.0499,29781.0
2016-06-09 13:40:00,53.78,53.84,53.77,53.81,56582.0,49.0499,49.1046,49.0407,49.0772,56582.0
2016-06-09 13:45:00,53.82,53.84,53.75,53.8,75807.0,49.0863,49.1046,49.0225,49.0681,75807.0
2016-06-09 13:50:00,53.8,53.85,53.73,53.76,49066.0,49.0681,49.1137,49.0043,49.0316,49066.0
2016-06-09 13:55:00,53.77,53.93,53.77,53.91,61956.0,49.0407,49.1867,49.0407,49.1684,61956.0
2016-06-09 14:00:00,53.9,53.91,53.81,53.82,52408.0,49.1593,49.1684,49.0772,49.0863,52408.0
2016-06-09 14:05:00,53.82,53.82,53.73,53.73,20868.0,49.0863,49.0863,49.0043,49.0043,20868.0
2016-06-09 14:10:00,53.74,53.87,53.72,53.85,62001.0,49.0134,49.1319,48.9951,49.1137,62001.0
2016-06-09 14:15:00,53.84,53.84,53.69,53.69,21152.0,49.1046,49.1046,48.9678,48.9678,21152.0
2016-06-09 14:20:00,53.7,53.7,53.67,53.68,21485.0,48.9769,48.9769,48.9495,48.9587,21485.0
2016-06-09 14:25:00,53.69,53.75,53.67,53.75,36690.0,48.9678,49.0225,48.9495,49.0225,36690.0
2016-06-09 14:30:00,53.75,53.89,53.73,53.89,80855.0,49.0225,49.1502,49.0043,49.1502,80855.0
2016-06-09 14:35:00,53.9,54.08,53.89,54.05,122758.0,49.1593,49.3235,49.1502,49.2961,122758.0
2016-06-09 14:40:00,54.07,54.15,54.03,54.15,97027.0,49.3143,49.3873,49.2779,49.3873,97027.0
2016-06-09 14:45:00,54.14,54.24,54.12,54.19,141347.0,49.3782,49.4694,49.36,49.4238,141347.0
2016-06-09 14:50:00,54.2,54.32,54.19,54.23,154194.0,49.4329,49.5424,49.4238,49.4603,154194.0
2016-06-09 14:55:00,54.23,54.32,54.2,54.27,71820.0,49.4603,49.5424,49.4329,49.4968,71820.0
2016-06-09 15:00:00,54.28,54.28,54.22,54.25,128573.0,49.5059,49.5059,49.4512,49.4785,128573.0
2016-06-09 15:05:00,54.26,54.27,54.18,54.2,57613.0,49.4876,49.4968,49.4147,49.4329,57613.0
2016-06-09 15:10:00,54.2,54.22,54.07,54.07,77309.0,49.4329,49.4512,49.3143,49.3143,77309.0
2016-06-09 15:15:00,54.07,54.18,54.06,54.18,97384.0,49.3143,49.4147,49.3052,49.4147,97384.0
2016-06-09 15:20:00,54.17,54.2,54.11,54.18,64900.0,49.4056,49.4329,49.3508,49.4147,64900.0
2016-06-09 15:25:00,54.18,54.35,54.18,54.31,140019.0,49.4147,49.5697,49.4147,49.5332,140019.0
2016-06-09 15:30:00,54.3,54.35,54.29,54.32,71260.0,49.5241,49.5697,49.515,49.5424,71260.0
2016-06-09 15:35:00,54.32,54.41,54.31,54.37,130431.0,49.5424,49.6244,49.5332,49.588,130431.0
2016-06-09 15:40:00,54.36,54.46,54.28,54.46,248322.0,49.5788,49.67,49.5059,49.67,248322.0
2016-06-09 15:45:00,54.45,54.51,54.42,54.43,103308.0,49.6609,49.7156,49.6336,49.6427,103308.0
2016-06-09 15:50:00,54.43,54.43,54.29,54.3,159223.0,49.6427,49.6427,49.515,49.5241,159223.0
2016-06-09 15:55:00,54.3,54.32,54.21,54.22,212349.0,49.5241,49.5424,49.442,49.4512,212349.0
2016-06-10 09:30:00,53.6,53.93,53.39,53.39,69816.0,48.8857,49.1867,48.6942,48.6942,69816.0
2016-06-10 09:35:00,53.38,53.81,53.26,53.7,36653.0,48.685,49.0772,48.5756,48.9769,36653.0
2016-06-10 09:40:00,53.68,53.82,53.65,53.79,29587.0,48.9587,49.0863,48.9313,49.059,29587.0
2016-06-10 09:45:00,53.83,53.92,53.77,53.8,33380.0,49.0955,49.1775,49.0407,49.0681,33380.0
2016-06-10 09:50:00,53.81,53.81,53.62,53.66,31327.0,49.0772,49.0772,48.9039,48.9404,31327.0
2016-06-10 09:55:00,53.66,53.85,53.61,53.85,41703.0,48.9404,49.1137,48.8948,49.1137,41703.0
2016-06-10 10:00:00,53.82,53.93,53.8,53.89,51420.0,49.0863,49.1867,49.0681,49.1502,51420.0
2016-06-10 10:05:00,53.89,53.89,53.63,53.69,50798.0,49.1502,49.1502,48.913,48.9678,50798.0
2016-06-10 10:10:00,53.7,53.8,53.58,53.61,32796.0,48.9769,49.0681,48.8674,48.8948,32796.0
2016-06-10 10:15:00,53.61,53.65,53.55,53.59,24227.0,48.8948,48.9313,48.8401,48.8766,24227.0
2016-06-10 10:20:00,53.58,53.75,53.55,53.75,35846.0,48.8674,49.0225,48.8401,49.0225,35846.0
2016-06-10 10:25:00,53.75,53.85,53.71,53.72,37175.0,49.0225,49.1137,48.986,48.9951,37175.0
2016-06-10 10:30:00,53.73,53.83,53.71,53.82,28495.0,49.0043,49.0955,48.986,49.0863,28495.0
2016-06-10 10:35:00,53.82,53.83,53.71,53.73,18857.0,49.0863,49.0955,48.986,49.0043,18857.0
2016-06-10 10:40:00,53.73,53.79,53.71,53.78,28101.0,49.0043,49.059,48.986,49.0499,28101.0
2016-06-10 10:45:00,53.77,53.77,53.7,53.75,29606.0,49.0407,49.0407,48.9769,49.0225,29606.0
2016-06-10 10:50:00,53.75,53.8,53.7,53.71,34112.0,49.0225,49.0681,48.9769,48.986,34112.0
2016-06-10 10:55:00,53.71,53.81,53.71,53.79,29331.0,48.986,49.0772,48.986,49.059,29331.0
2016-06-10 11:00:00,53.79,53.81,53.74,53.75,29430.0,49.059,49.0772,49.0134,49.0225,29430.0
2016-06-10 11:05:00,53.74,53.75,53.71,53.75,22081.0,49.0134,49.0225,48.986,49.0225,22081.0
2016-06-10 11:10:00,53.76,53.82,53.74,53.82,22275.0,49.0316,49.0863,49.0134,49.0863,22275.0
2016-06-10 11:15:00,53.82,53.9,53.81,53.87,25363.0,49.0863,49.1593,49.0772,49.1319,25363.0
2016-06-10 11:20:00,53.87,53.87,53.81,53.85,31546.0,49.1319,49.1319,49.0772,49.1137,31546.0
2016-06-10 11:25:00,53.85,53.89,53.81,53.81,27225.0,49.1137,49.1502,49.0772,49.0772,27225.0
2016-06-10 11:30:00,53.81,53.9,53.77,53.77,26791.0,49.0772,49.1593,49.0407,49.0407,26791.0
2016-06-10 11:35:00,53.77,53.78,53.7,53.71,15125.0,49.0407,49.0499,48.9769,48.986,15125.0
2016-06-10 11:40:00,53.7,53.73,53.61,53.62,21095.0,48.9769,49.0043,48.8948,48.9039,21095.0
2016-06-10 11:45:00,53.62,53.64,53.58,53.58,13305.0,48.9039,48.9222,48.8674,48.8674,13305.0
2016-06-10 11:50:00,53.57,53.62,53.53,53.62,32111.0,48.8583,48.9039,48.8218,48.9039,32111.0
2016-06-10 11:55:00,53.63,53.67,53.61,53.61,47869.0,48.913,48.9495,48.8948,48.8948,47869.0
2016-06-10 12:00:00,53.62,53.66,53.59,53.59,16752.0,48.9039,48.9404,48.8766,48.8766,16752.0
2016-06-10 12:05:00,53.59,53.59,53.5,53.52,30632.0,48.8766,48.8766,48.7945,48.8127,30632.0
2016-06-10 12:10:00,53.52,53.58,53.51,53.57,28383.0,48.8127,48.8674,48.8036,48.8583,28383.0
2016-06-10 12:15:00,53.57,53.58,53.51,53.51,14704.0,48.8583,48.8674,48.8036,48.8036,14704.0
2016-06-10 12:20:00,53.51,53.55,53.5,53.53,9500.0,48.8036,48.8401,48.7945,48.8218,9500.0
2016-06-10 12:25:00,53.53,53.53,53.51,53.52,9928.0,48.8218,48.8218,48.8036,48.8127,9928.0
2016-06-10 12:30:00,53.51,53.57,53.49,53.55,27319.0,48.8036,48.8583,48.7854,48.8401,27319.0
2016-06-10 12:35:00,53.56,53.59,53.55,53.56,10851.0,48.8492,48.8766,48.8401,48.8492,10851.0
2016-06-10 12:40:00,53.57,53.57,53.53,53.55,11696.0,48.8583,48.8583,48.8218,48.8401,11696.0
2016-06-10 12:45:00,53.54,53.59,53.51,53.54,26920.0,48.831,48.8766,48.8036,48.831,26920.0
2016-06-10 12:50:00,53.54,53.59,53.52,53.56,21179.0,48.831,48.8766,48.8127,48.8492,21179.0
2016-06-10 12:55:00,53.55,53.56,53.51,53.52,13863.0,48.8401,48.8492,48.8036,48.8127,13863.0
2016-06-10 13:00:00,53.52,53.56,53.5,53.56,21375.0,48.8127,48.8492,48.7945,48.8492,21375.0
2016-06-10 13:05:00,53.55,53.56,53.48,53.53,18946.0,48.8401,48.8492,48.7762,48.8218,18946.0
2016-06-10 13:10:00,53.53,53.6,53.53,53.6,24562.0,48.8218,48.8857,48.8218,48.8857,24562.0
2016-06-10 13:15:00,53.59,53.59,53.56,53.56,19398.0,48.8766,48.8766,48.8492,48.8492,19398.0
2016-06-10 13:20:00,53.57,53.62,53.56,53.59,9732.0,48.8583,48.9039,48.8492,48.8766,9732.0
2016-06-10 13:25:00,53.59,53.61,53.56,53.58,34032.0,48.8766,48.8948,48.8492,48.8674,34032.0
2016-06-10 13:30:00,53.59,53.67,53.59,53.66,38569.0,48.8766,48.9495,48.8766,48.9404,38569.0
2016-06-10 13:35:00,53.66,53.67,53.56,53.59,17958.0,48.9404,48.9495,48.8492,48.8766,17958.0
2016-06-10 13:40:00,53.58,53.59,53.56,53.59,12562.0,48.8674,48.8766,48.8492,48.8766,12562.0
2016-06-10 13:45:00,53.59,53.6,53.53,53.53,34122.0,48.8766,48.8857,48.8218,48.8218,34122.0
2016-06-10 13:50:00,53.51,53.51,53.44,53.5,26200.0,48.8036,48.8036,48.7398,48.7945,26200.0
2016-06-10 13:55:00,53.51,53.59,53.51,53.55,26377.0,48.8036,48.8766,48.8036,48.8401,26377.0
2016-06-10 14:00:00,53.55,53.56,53.49,53.53,25157.0,48.8401,48.8492,48.7854,48.8218,25157.0
2016-06-10 14:05:00,53.53,53.53,53.45,53.46,19655.0,48.8218,48.8218,48.7489,48.758,19655.0
2016-06-10 14:10:00,53.45,53.5,53.44,53.45,29113.0,48.7489,48.7945,48.7398,48.7489,29113.0
2016-06-10 14:15:00,53.45,53.49,53.42,53.42,17076.0,48.7489,48.7854,48.7215,48.7215,17076.0
2016-06-10 14:20:00,53.42,53.44,53.38,53.44,18855.0,48.7215,48.7398,48.685,48.7398,18855.0
2016-06-10 14:25:00,53.45,53.48,53.4,53.41,18021.0,48.7489,48.7762,48.7033,48.7124,18021.0
2016-06-10 14:30:00,53.41,53.48,53.4,53.43,22164.0,48.7124,48.7762,48.7033,48.7306,22164.0
2016-06-10 14:35:00,53.44,53.49,53.42,53.49,20299.0,48.7398,48.7854,48.7215,48.7854,20299.0
2016-06-10 14:40:00,53.49,53.53,53.45,53.46,29719.0,48.7854,48.8218,48.7489,48.758,29719.0
2016-06-10 14:45:00,53.47,53.48,53.4,53.41,15017.0,48.7671,48.7762,48.7033,48.7124,15017.0
2016-06-10 14:50:00,53.41,53.43,53.38,53.42,20971.0,48.7124,48.7306,48.685,48.7215,20971.0
2016-06-10 14:55:00,53.42,53.51,53.42,53.51,35322.0,48.7215,48.8036,48.7215,48.8036,35322.0
2016-06-10 15:00:00,53.52,53.55,53.48,53.54,29379.0,48.8127,48.8401,48.7762,48.831,29379.0
2016-06-10 15:05:00,53.54,53.55,53.53,53.54,16375.0,48.831,48.8401,48.8218,48.831,16375.0
2016-06-10 15:10:00,53.55,53.57,53.52,53.54,52331.0,48.8401,48.8583,48.8127,48.831,52331.0
2016-06-10 15:15:00,53.54,53.6,53.54,53.59,28275.0,48.831,48.8857,48.831,48.8766,28275.0
2016-06-10 15:20:00,53.59,53.63,53.56,53.63,33048.0,48.8766,48.913,48.8492,48.913,33048.0
2016-06-10 15:25:00,53.63,53.68,53.61,53.65,31712.0,48.913,48.9587,48.8948,48.9313,31712.0
2016-06-10 15:30:00,53.65,53.72,53.64,53.65,66503.0,48.9313,48.9951,48.9222,48.9313,66503.0
2016-06-10 15:35:00,53.64,53.67,53.62,53.66,54952.0,48.9222,48.9495,48.9039,48.9404,54952.0
2016-06-10 15:40:00,53.66,53.66,53.61,53.62,34195.0,48.9404,48.9404,48.8948,48.9039,34195.0
2016-06-10 15:45:00,53.63,53.7,53.62,53.69,41333.0,48.913,48.9769,48.9039,48.9678,41333.0
2016-06-10 15:50:00,53.68,53.69,53.61,53.61,81496.0,48.9587,48.9678,48.8948,48.8948,81496.0
2016-06-10 15:55:00,53.62,53.66,53.59,53.65,157156.0,48.9039,48.9404,48.8766,48.9313,157156.0
2016-06-13 09:30:00,53.55,53.76,53.19,53.46,65772.0,48.8401,49.0316,48.5117,48.758,65772.0
2016-06-13 09:35:00,53.46,53.46,53.03,53.03,31170.0,48.758,48.758,48.3658,48.3658,31170.0
2016-06-13 09:40:00,53.03,53.44,53.03,53.22,37914.0,48.3658,48.7398,48.3658,48.5391,37914.0
2016-06-13 09:45:00,53.24,53.38,53.2,53.32,25619.0,48.5574,48.685,48.5209,48.6303,25619.0
2016-06-13 09:50:00,53.34,53.46,53.34,53.39,33295.0,48.6486,48.758,48.6486,48.6942,33295.0
2016-06-13 09:55:00,53.39,53.64,53.36,53.51,33540.0,48.6942,48.9222,48.6668,48.8036,33540.0
2016-06-13 10:00:00,53.53,53.56,53.44,53.47,41005.0,48.8218,48.8492,48.7398,48.7671,41005.0
2016-06-13 10:05:00,53.48,53.48,53.33,53.42,17330.0,48.7762,48.7762,48.6394,48.7215,17330.0
2016-06-13 10:10:00,53.41,53.51,53.4,53.45,25177.0,48.7124,48.8036,48.7033,48.7489,25177.0
2016-06-13 10:15:00,53.43,53.53,53.43,53.47,18167.0,48.7306,48.8218,48.7306,48.7671,18167.0
2016-06-13 10:20:00,53.47,53.56,53.41,53.52,13915.0,48.7671,48.8492,48.7124,48.8127,13915.0
2016-06-13 10:25:00,53.53,53.57,53.47,53.49,12839.0,48.8218,48.8583,48.7671,48.7854,12839.0
2016-06-13 10:30:00,53.51,53.71,53.51,53.53,69882.0,48.8036,48.986,48.8036,48.8218,69882.0
2016-06-13 10:35:00,53.56,53.57,53.47,53.5,7340.0,48.8492,48.8583,48.7671,48.7945,7340.0
2016-06-13 10:40:00,53.51,53.53,53.48,53.51,6091.0,48.8036,48.8218,48.7762,48.8036,6091.0
2016-06-13 10:45:00,53.53,53.53,53.47,53.52,11209.0,48.8218,48.8218,48.7671,48.8127,11209.0
2016-06-13 10:50:00,53.51,53.51,53.44,53.46,9255.0,48.8036,48.8036,48.7398,48.758,9255.0
2016-06-13 10:55:00,53.47,53.53,53.46,53.52,8424.0,48.7671,48.8218,48.758,48.8127,8424.0
2016-06-13 11:00:00,53.53,53.53,53.48,53.5,6013.0,48.8218,48.8218,48.7762,48.7945,6013.0
2016-06-13 11:05:00,53.48,53.53,53.47,53.52,6769.0,48.7762,48.8218,48.7671,48.8127,6769.0
2016-06-13 11:10:00,53.52,53.56,53.45,53.46,19641.0,48.8127,48.8492,48.7489,48.758,19641.0
2016-06-13 11:15:00,53.45,53.47,53.43,53.43,6165.0,48.7489,48.7671,48.7306,48.7306,6165.0
2016-06-13 11:20:00,53.42,53.43,53.32,53.32,142156.0,48.7215,48.7306,48.6303,48.6303,142156.0
2016-06-13 11:25:00,53.33,53.37,53.29,53.34,12333.0,48.6394,48.6759,48.603,48.6486,12333.0
2016-06-13 11:30:00,53.36,53.36,53.28,53.28,7785.0,48.6668,48.6668,48.5938,48.5938,7785.0
2016-06-13 11:35:00,53.28,53.33,53.24,53.25,11134.0,48.5938,48.6394,48.5574,48.5665,11134.0
2016-06-13 11:40:00,53.25,53.33,53.25,53.3,6261.0,48.5665,48.6394,48.5665,48.6121,6261.0
2016-06-13 11:45:00,53.3,53.32,53.25,53.26,4894.0,48.6121,48.6303,48.5665,48.5756,4894.0
2016-06-13 11:50:00,53.26,53.27,53.17,53.18,13459.0,48.5756,48.5847,48.4935,48.5026,13459.0
2016-06-13 11:55:00,53.16,53.18,53.15,53.15,22994.0,48.4844,48.5026,48.4753,48.4753,22994.0
2016-06-13 12:00:00,53.17,53.21,53.15,53.19,6635.0,48.4935,48.53,48.4753,48.5117,6635.0
2016-06-13 12:05:00,53.18,53.24,53.15,53.19,14585.0,48.5026,48.5574,48.4753,48.5117,14585.0
2016-06-13 12:10:00,53.2,53.25,53.19,53.21,12780.0,48.5209,48.5665,48.5117,48.53,12780.0
2016-06-13 12:15:00,53.21,53.31,53.2,53.26,60550.0,48.53,48.6212,48.5209,48.5756,60550.0
2016-06-13 12:20:00,53.26,53.31,53.2,53.26,24264.0,48.5756,48.6212,48.5209,48.5756,24264.0
2016-06-13 12:25:00,53.24,53.25,53.22,53.24,2100.0,48.5574,48.5665,48.5391,48.5574,2100.0
2016-06-13 12:30:00,53.23,53.25,53.19,53.21,14009.0,48.5482,48.5665,48.5117,48.53,14009.0
2016-06-13 12:35:00,53.21,53.35,53.2,53.3,70089.0,48.53,48.6577,48.5209,48.6121,70089.0
2016-06-13 12:40:00,53.3,53.4,53.29,53.38,18136.0,48.6121,48.7033,48.603,48.685,18136.0
2016-06-13 12:45:00,53.38,53.38,53.35,53.35,5500.0,48.685,48.685,48.6577,48.6577,5500.0
2016-06-13 12:50:00,53.35,53.44,53.35,53.43,8000.0,48.6577,48.7398,48.6577,48.7306,8000.0
2016-06-13 12:55:00,53.42,53.48,53.41,53.41,7655.0,48.7215,48.7762,48.7124,48.7124,7655.0
2016-06-13 13:00:00,53.42,53.43,53.34,53.39,5049.0,48.7215,48.7306,48.6486,48.6942,5049.0
2016-06-13 13:05:00,53.39,53.43,53.38,53.42,4996.0,48.6942,48.7306,48.685,48.7215,4996.0
2016-06-13 13:10:00,53.43,53.44,53.4,53.44,5257.0,48.7306,48.7398,48.7033,48.7398,5257.0
2016-06-13 13:15:00,53.42,53.42,53.39,53.41,7800.0,48.7215,48.7215,48.6942,48.7124,7800.0
2016-06-13 13:20:00,53.42,53.52,53.42,53.51,8568.0,48.7215,48.8127,48.7215,48.8036,8568.0
2016-06-13 13:25:00,53.49,53.49,53.45,53.47,20143.0,48.7854,48.7854,48.7489,48.7671,20143.0
2016-06-13 13:30:00,53.48,53.48,53.43,53.45,14029.0,48.7762,48.7762,48.7306,48.7489,14029.0
2016-06-13 13:35:00,53.45,53.46,53.42,53.45,56038.0,48.7489,48.758,48.7215,48.7489,56038.0
2016-06-13 13:40:00,53.44,53.57,53.43,53.54,22896.0,48.7398,48.8583,48.7306,48.831,22896.0
2016-06-13 13:45:00,53.56,53.6,53.53,53.54,16382.0,48.8492,48.8857,48.8218,48.831,16382.0
2016-06-13 13:50:00,53.53,53.54,53.44,53.44,20447.0,48.8218,48.831,48.7398,48.7398,20447.0
2016-06-13 13:55:00,53.43,53.47,53.41,53.46,21575.0,48.7306,48.7671,48.7124,48.758,21575.0
2016-06-13 14:00:00,53.46,53.48,53.46,53.47,44139.0,48.758,48.7762,48.758,48.7671,44139.0
2016-06-13 14:05:00,53.47,53.59,53.46,53.59,63858.0,48.7671,48.8766,48.758,48.8766,63858.0
2016-06-13 14:10:00,53.59,53.62,53.58,53.6,27879.0,48.8766,48.9039,48.8674,48.8857,27879.0
2016-06-13 14:15:00,53.61,53.61,53.58,53.59,27049.0,48.8948,48.8948,48.8674,48.8766,27049.0
2016-06-13 14:20:00,53.6,53.62,53.58,53.6,20140.0,48.8857,48.9039,48.8674,48.8857,20140.0
2016-06-13 14:25:00,53.6,53.64,53.57,53.63,20516.0,48.8857,48.9222,48.8583,48.913,20516.0
2016-06-13 14:30:00,53.63,53.76,53.61,53.75,30022.0,48.913,49.0316,48.8948,49.0225,30022.0
2016-06-13 14:35:00,53.74,53.8,53.68,53.71,44125.0,49.0134,49.0681,48.9587,48.986,44125.0
2016-06-13 14:40:00,53.72,53.83,53.72,53.79,32840.0,48.9951,49.0955,48.9951,49.059,32840.0
2016-06-13 14:45:00,53.8,53.83,53.76,53.82,56754.0,49.0681,49.0955,49.0316,49.0863,56754.0
2016-06-13 14:50:00,53.82,53.85,53.78,53.82,43236.0,49.0863,49.1137,49.0499,49.0863,43236.0
2016-06-13 14:55:00,53.81,53.83,53.78,53.79,29851.0,49.0772,49.0955,49.0499,49.059,29851.0
2016-06-13 15:00:00,53.78,53.79,53.73,53.75,21550.0,49.0499,49.059,49.0043,49.0225,21550.0
2016-06-13 15:05:00,53.75,53.75,53.62,53.62,20578.0,49.0225,49.0225,48.9039,48.9039,20578.0
2016-06-13 15:10:00,53.63,53.64,53.6,53.62,28423.0,48.913,48.9222,48.8857,48.9039,28423.0
2016-06-13 15:15:00,53.63,53.71,53.63,53.7,23568.0,48.913,48.986,48.913,48.9769,23568.0
2016-06-13 15:20:00,53.7,53.74,53.68,53.69,32223.0,48.9769,49.0134,48.9587,48.9678,32223.0
2016-06-13 15:25:00,53.69,53.72,53.68,53.72,36376.0,48.9678,48.9951,48.9587,48.9951,36376.0
2016-06-13 15:30:00,53.72,53.72,53.66,53.66,40093.0,48.9951,48.9951,48.9404,48.9404,40093.0
2016-06-13 15:35:00,53.66,53.66,53.59,53.64,47343.0,48.9404,48.9404,48.8766,48.9222,47343.0
2016-06-13 15:40:00,53.63,53.64,53.54,53.55,45001.0,48.913,48.9222,48.831,48.8401,45001.0
2016-06-13 15:45:00,53.54,53.6,53.54,53.6,53993.0,48.831,48.8857,48.831,48.8857,53993.0
2016-06-13 15:50:00,53.59,53.61,53.56,53.6,322454.0,48.8766,48.8948,48.8492,48.8857,322454.0
2016-06-13 15:55:00,53.6,53.61,53.54,53.55,127480.0,48.8857,48.8948,48.831,48.8401,127480.0
2016-06-14 09:30:00,53.5,53.59,53.33,53.36,31940.0,48.7945,48.8766,48.6394,48.6668,31940.0
2016-06-14 09:35:00,53.39,53.46,53.35,53.45,33420.0,48.6942,48.758,48.6577,48.7489,33420.0
2016-06-14 09:40:00,53.45,53.71,53.45,53.59,25349.0,48.7489,48.986,48.7489,48.8766,25349.0
2016-06-14 09:45:00,53.63,53.63,53.29,53.43,24076.0,48.913,48.913,48.603,48.7306,24076.0
2016-06-14 09:50:00,53.41,53.51,53.35,53.4,45661.0,48.7124,48.8036,48.6577,48.7033,45661.0
2016-06-14 09:55:00,53.4,53.45,53.36,53.36,9964.0,48.7033,48.7489,48.6668,48.6668,9964.0
2016-06-14 10:00:00,53.39,53.5,53.38,53.43,15419.0,48.6942,48.7945,48.685,48.7306,15419.0
2016-06-14 10:05:00,53.44,53.45,53.24,53.3,20377.0,48.7398,48.7489,48.5574,48.6121,20377.0
2016-06-14 10:10:00,53.3,53.4,53.27,53.37,20326.0,48.6121,48.7033,48.5847,48.6759,20326.0
2016-06-14 10:15:00,53.38,53.38,53.32,53.32,15392.0,48.685,48.685,48.6303,48.6303,15392.0
2016-06-14 10:20:00,53.33,53.36,53.29,53.35,15208.0,48.6394,48.6668,48.603,48.6577,15208.0
2016-06-14 10:25:00,53.35,53.39,53.28,53.36,41480.0,48.6577,48.6942,48.5938,48.6668,41480.0
2016-06-14 10:30:00,53.37,53.4,53.35,53.36,16907.0,48.6759,48.7033,48.6577,48.6668,16907.0
2016-06-14 10:35:00,53.35,53.38,53.31,53.32,48564.0,48.6577,48.685,48.6212,48.6303,48564.0
2016-06-14 10:40:00,53.33,53.43,53.33,53.41,18307.0,48.6394,48.7306,48.6394,48.7124,18307.0
2016-06-14 10:45:00,53.41,53.44,53.33,53.37,26706.0,48.7124,48.7398,48.6394,48.6759,26706.0
2016-06-14 10:50:00,53.36,53.41,53.31,53.32,48680.0,48.6668,48.7124,48.6212,48.6303,48680.0
2016-06-14 10:55:00,53.31,53.33,53.26,53.3,45067.0,48.6212,48.6394,48.5756,48.6121,45067.0
2016-06-14 11:00:00,53.31,53.32,53.23,53.3,36868.0,48.6212,48.6303,48.5482,48.6121,36868.0
2016-06-14 11:05:00,53.31,53.37,53.29,53.37,14226.0,48.6212,48.6759,48.603,48.6759,14226.0
2016-06-14 11:10:00,53.37,53.4,53.32,53.32,28849.0,48.6759,48.7033,48.6303,48.6303,28849.0
2016-06-14 11:15:00,53.31,53.33,53.25,53.33,18472.0,48.6212,48.6394,48.5665,48.6394,18472.0
2016-06-14 11:20:00,53.32,53.48,53.32,53.46,30094.0,48.6303,48.7762,48.6303,48.758,30094.0
2016-06-14 11:25:00,53.46,53.49,53.34,53.37,26878.0,48.758,48.7854,48.6486,48.6759,26878.0
2016-06-14 11:30:00,53.36,53.43,53.3,53.36,50439.0,48.6668,48.7306,48.6121,48.6668,50439.0
2016-06-14 11:35:00,53.35,53.41,53.32,53.41,22703.0,48.6577,48.7124,48.6303,48.7124,22703.0
2016-06-14 11:40:00,53.41,53.49,53.41,53.45,24837.0,48.7124,48.7854,48.7124,48.7489,24837.0
2016-06-14 11:45:00,53.45,53.51,53.45,53.49,44925.0,48.7489,48.8036,48.7489,48.7854,44925.0
2016-06-14 11:50:00,53.46,53.53,53.46,53.52,27331.0,48.758,48.8218,48.758,48.8127,27331.0
2016-06-14 11:55:00,53.51,53.51,53.47,53.48,19772.0,48.8036,48.8036,48.7671,48.7762,19772.0
2016-06-14 12:00:00,53.48,53.56,53.44,53.55,28664.0,48.7762,48.8492,48.7398,48.8401,28664.0
2016-06-14 12:05:00,53.56,53.56,53.51,53.53,29574.0,48.8492,48.8492,48.8036,48.8218,29574.0
2016-06-14 12:10:00,53.53,53.62,53.53,53.61,19476.0,48.8218,48.9039,48.8218,48.8948,19476.0
2016-06-14 12:15:00,53.62,53.63,53.56,53.59,16843.0,48.9039,48.913,48.8492,48.8766,16843.0
2016-06-14 12:20:00,53.6,53.82,53.59,53.79,61495.0,48.8857,49.0863,48.8766,49.059,61495.0
2016-06-14 12:25:00,53.8,53.91,53.79,53.87,23548.0,49.0681,49.1684,49.059,49.1319,23548.0
2016-06-14 12:30:00,53.89,53.95,53.88,53.94,68836.0,49.1502,49.2049,49.1411,49.1958,68836.0
2016-06-14 12:35:00,53.94,54.02,53.93,53.99,53738.0,49.1958,49.2687,49.1867,49.2414,53738.0
2016-06-14 12:40:00,53.99,54.0,53.87,53.88,36963.0,49.2414,49.2505,49.1319,49.1411,36963.0
2016-06-14 12:45:00,53.88,53.88,53.8,53.87,39715.0,49.1411,49.1411,49.0681,49.1319,39715.0
2016-06-14 12:50:00,53.87,53.89,53.78,53.8,67308.0,49.1319,49.1502,49.0499,49.0681,67308.0
2016-06-14 12:55:00,53.8,53.85,53.77,53.82,63103.0,49.0681,49.1137,49.0407,49.0863,63103.0
2016-06-14 13:00:00,53.82,53.84,53.79,53.83,23525.0,49.0863,49.1046,49.059,49.0955,23525.0
2016-06-14 13:05:00,53.83,53.84,53.79,53.82,16835.0,49.0955,49.1046,49.059,49.0863,16835.0
2016-06-14 13:10:00,53.82,53.85,53.79,53.82,57380.0,49.0863,49.1137,49.059,49.0863,57380.0
2016-06-14 13:15:00,53.82,53.87,53.79,53.85,25461.0,49.0863,49.1319,49.059,49.1137,25461.0
2016-06-14 13:20:00,53.85,53.85,53.72,53.72,12446.0,49.1137,49.1137,48.9951,48.9951,12446.0
2016-06-14 13:25:00,53.72,53.81,53.7,53.79,24697.0,48.9951,49.0772,48.9769,49.059,24697.0
2016-06-14 13:30:00,53.8,53.95,53.77,53.93,50361.0,49.0681,49.2049,49.0407,49.1867,50361.0
2016-06-14 13:35:00,53.92,53.93,53.84,53.84,18582.0,49.1775,49.1867,49.1046,49.1046,18582.0
2016-06-14 13:40:00,53.84,53.91,53.82,53.83,31466.0,49.1046,49.1684,49.0863,49.0955,31466.0
2016-06-14 13:45:00,53.83,53.87,53.79,53.81,20047.0,49.0955,49.1319,49.059,49.0772,20047.0
2016-06-14 13:50:00,53.79,53.81,53.74,53.76,21144.0,49.059,49.0772,49.0134,49.0316,21144.0
2016-06-14 13:55:00,53.75,53.78,53.74,53.78,37449.0,49.0225,49.0499,49.0134,49.0499,37449.0
2016-06-14 14:00:00,53.77,53.78,53.71,53.72,75259.0,49.0407,49.0499,48.986,48.9951,75259.0
2016-06-14 14:05:00,53.73,53.74,53.65,53.65,61052.0,49.0043,49.0134,48.9313,48.9313,61052.0
2016-06-14 14:10:00,53.66,53.76,53.64,53.74,37511.0,48.9404,49.0316,48.9222,49.0134,37511.0
2016-06-14 14:15:00,53.73,53.8,53.71,53.79,15843.0,49.0043,49.0681,48.986,49.059,15843.0
2016-06-14 14:20:00,53.78,53.78,53.73,53.77,21878.0,49.0499,49.0499,49.0043,49.0407,21878.0
2016-06-14 14:25:00,53.75,53.81,53.74,53.81,26220.0,49.0225,49.0772,49.0134,49.0772,26220.0
2016-06-14 14:30:00,53.8,53.84,53.75,53.75,18933.0,49.0681,49.1046,49.0225,49.0225,18933.0
2016-06-14 14:35:00,53.75,53.77,53.73,53.77,31374.0,49.0225,49.0407,49.0043,49.0407,31374.0
2016-06-14 14:40:00,53.77,53.79,53.74,53.75,46078.0,49.0407,49.059,49.0134,49.0225,46078.0
2016-06-14 14:45:00,53.75,53.76,53.73,53.75,36291.0,49.0225,49.0316,49.0043,49.0225,36291.0
2016-06-14 14:50:00,53.75,53.76,53.74,53.75,24866.0,49.0225,49.0316,49.0134,49.0225,24866.0
2016-06-14 14:55:00,53.75,53.75,53.74,53.74,25467.0,49.0225,49.0225,49.0134,49.0134,25467.0
2016-06-14 15:00:00,53.75,53.75,53.63,53.7,47676.0,49.0225,49.0225,48.913,48.9769,47676.0
2016-06-14 15:05:00,53.69,53.78,53.69,53.76,18644.0,48.9678,49.0499,48.9678,49.0316,18644.0
2016-06-14 15:10:00,53.75,53.84,53.74,53.84,15807.0,49.0225,49.1046,49.0134,49.1046,15807.0
2016-06-14 15:15:00,53.84,53.93,53.84,53.85,21935.0,49.1046,49.1867,49.1046,49.1137,21935.0
2016-06-14 15:20:00,53.86,53.89,53.82,53.83,22904.0,49.1228,49.1502,49.0863,49.0955,22904.0
2016-06-14 15:25:00,53.83,53.9,53.78,53.9,17428.0,49.0955,49.1593,49.0499,49.1593,17428.0
2016-06-14 15:30:00,53.9,53.94,53.86,53.92,24010.0,49.1593,49.1958,49.1228,49.1775,24010.0
2016-06-14 15:35:00,53.91,53.91,53.81,53.83,34613.0,49.1684,49.1684,49.0772,49.0955,34613.0
2016-06-14 15:40:00,53.83,53.9,53.76,53.9,89203.0,49.0955,49.1593,49.0316,49.1593,89203.0
2016-06-14 15:45:00,53.9,53.92,53.89,53.91,113254.0,49.1593,49.1775,49.1502,49.1684,113254.0
2016-06-14 15:50:00,53.9,53.91,53.87,53.9,85507.0,49.1593,49.1684,49.1319,49.1593,85507.0
2016-06-14 15:55:00,53.89,53.92,53.88,53.89,130636.0,49.1502,49.1775,49.1411,49.1502,130636.0
2016-06-15 09:30:00,53.91,54.25,53.88,53.89,61215.0,49.1684,49.4785,49.1411,49.1502,61215.0
2016-06-15 09:35:00,53.82,54.24,53.82,54.21,40326.0,49.0863,49.4694,49.0863,49.442,40326.0
2016-06-15 09:40:00,54.18,54.53,54.13,54.53,69735.0,49.4147,49.7339,49.3691,49.7339,69735.0
2016-06-15 09:45:00,54.44,54.64,54.35,54.5,141941.0,49.6518,49.8342,49.5697,49.7065,141941.0
2016-06-15 09:50:00,54.5,54.61,54.42,54.51,49430.0,49.7065,49.8069,49.6336,49.7156,49430.0
2016-06-15 09:55:00,54.49,54.49,54.39,54.42,15386.0,49.6974,49.6974,49.6062,49.6336,15386.0
2016-06-15 10:00:00,54.43,54.66,54.43,54.6,34721.0,49.6427,49.8525,49.6427,49.7977,34721.0
2016-06-15 10:05:00,54.61,54.61,54.46,54.54,75404.0,49.8069,49.8069,49.67,49.743,75404.0
2016-06-15 10:10:00,54.53,54.57,54.42,54.5,54078.0,49.7339,49.7704,49.6336,49.7065,54078.0
2016-06-15 10:15:00,54.51,54.51,54.31,54.33,21898.0,49.7156,49.7156,49.5332,49.5515,21898.0
2016-06-15 10:20:00,54.32,54.37,54.25,54.34,36778.0,49.5424,49.588,49.4785,49.5606,36778.0
2016-06-15 10:25:00,54.34,54.43,54.33,54.39,26468.0,49.5606,49.6427,49.5515,49.6062,26468.0
2016-06-15 10:30:00,54.41,54.45,54.38,54.45,32597.0,49.6244,49.6609,49.5971,49.6609,32597.0
2016-06-15 10:35:00,54.43,54.43,54.39,54.4,33902.0,49.6427,49.6427,49.6062,49.6153,33902.0
2016-06-15 10:40:00,54.41,54.41,54.3,54.31,63569.0,49.6244,49.6244,49.5241,49.5332,63569.0
2016-06-15 10:45:00,54.3,54.37,54.3,54.35,23642.0,49.5241,49.588,49.5241,49.5697,23642.0
2016-06-15 10:50:00,54.36,54.39,54.31,54.39,25826.0,49.5788,49.6062,49.5332,49.6062,25826.0
2016-06-15 10:55:00,54.38,54.44,54.38,54.42,47832.0,49.5971,49.6518,49.5971,49.6336,47832.0
2016-06-15 11:00:00,54.42,54.45,54.39,54.45,32062.0,49.6336,49.6609,49.6062,49.6609,32062.0
2016-06-15 11:05:00,54.45,54.48,54.38,54.38,16522.0,49.6609,49.6883,49.5971,49.5971,16522.0
2016-06-15 11:10:00,54.38,54.46,54.35,54.45,54573.0,49.5971,49.67,49.5697,49.6609,54573.0
2016-06-15 11:15:00,54.46,54.46,54.38,54.41,57433.0,49.67,49.67,49.5971,49.6244,57433.0
2016-06-15 11:20:00,54.41,54.42,54.37,54.4,39254.0,49.6244,49.6336,49.588,49.6153,39254.0
2016-06-15 11:25:00,54.39,54.41,54.31,54.33,24305.0,49.6062,49.6244,49.5332,49.5515,24305.0
2016-06-15 11:30:00,54.33,54.34,54.27,54.31,15344.0,49.5515,49.5606,49.4968,49.5332,15344.0
2016-06-15 11:35:00,54.3,54.39,54.29,54.29,17624.0,49.5241,49.6062,49.515,49.515,17624.0
2016-06-15 11:40:00,54.3,54.37,54.29,54.3,17438.0,49.5241,49.588,49.515,49.5241,17438.0
2016-06-15 11:45:00,54.31,54.4,54.29,54.37,34414.0,49.5332,49.6153,49.515,49.588,34414.0
2016-06-15 11:50:00,54.37,54.42,54.34,54.39,30639.0,49.588,49.6336,49.5606,49.6062,30639.0
2016-06-15 11:55:00,54.4,54.44,54.39,54.39,20356.0,49.6153,49.6518,49.6062,49.6062,20356.0
2016-06-15 12:00:00,54.38,54.45,54.38,54.4,28651.0,49.5971,49.6609,49.5971,49.6153,28651.0
2016-06-15 12:05:00,54.41,54.42,54.35,54.39,16045.0,49.6244,49.6336,49.5697,49.6062,16045.0
2016-06-15 12:10:00,54.39,54.39,54.36,54.39,15933.0,49.6062,49.6062,49.5788,49.6062,15933.0
2016-06-15 12:15:00,54.39,54.43,54.38,54.41,29371.0,49.6062,49.6427,49.5971,49.6244,29371.0
2016-06-15 12:20:00,54.41,54.45,54.41,54.45,11960.0,49.6244,49.6609,49.6244,49.6609,11960.0
2016-06-15 12:25:00,54.44,54.46,54.44,54.46,13479.0,49.6518,49.67,49.6518,49.67,13479.0
2016-06-15 12:30:00,54.45,54.55,54.45,54.54,22795.0,49.6609,49.7521,49.6609,49.743,22795.0
2016-06-15 12:35:00,54.53,54.53,54.45,54.5,17666.0,49.7339,49.7339,49.6609,49.7065,17666.0
2016-06-15 12:40:00,54.5,54.55,54.5,54.55,34253.0,49.7065,49.7521,49.7065,49.7521,34253.0
2016-06-15 12:45:00,54.55,54.57,54.53,54.54,34167.0,49.7521,49.7704,49.7339,49.743,34167.0
2016-06-15 12:50:00,54.54,54.55,54.46,54.46,26107.0,49.743,49.7521,49.67,49.67,26107.0
2016-06-15 12:55:00,54.46,54.46,54.4,54.4,13655.0,49.67,49.67,49.6153,49.6153,13655.0
2016-06-15 13:00:00,54.4,54.45,54.39,54.44,18751.0,49.6153,49.6609,49.6062,49.6518,18751.0
2016-06-15 13:05:00,54.43,54.44,54.33,54.33,23994.0,49.6427,49.6518,49.5515,49.5515,23994.0
2016-06-15 13:10:00,54.34,54.41,54.33,54.39,31303.0,49.5606,49.6244,49.5515,49.6062,31303.0
2016-06-15 13:15:00,54.39,54.41,54.36,54.36,50328.0,49.6062,49.6244,49.5788,49.5788,50328.0
2016-06-15 13:20:00,54.35,54.35,54.3,54.32,11643.0,49.5697,49.5697,49.5241,49.5424,11643.0
2016-06-15 13:25:00,54.33,54.41,54.32,54.38,13957.0,49.5515,49.6244,49.5424,49.5971,13957.0
2016-06-15 13:30:00,54.38,54.45,54.38,54.45,29339.0,49.5971,49.6609,49.5971,49.6609,29339.0
2016-06-15 13:35:00,54.44,54.44,54.35,54.35,14550.0,49.6518,49.6518,49.5697,49.5697,14550.0
2016-06-15 13:40:00,54.36,54.46,54.35,54.46,11521.0,49.5788,49.67,49.5697,49.67,11521.0
2016-06-15 13:45:00,54.45,54.45,54.38,54.4,20790.0,49.6609,49.6609,49.5971,49.6153,20790.0
2016-06-15 13:50:00,54.41,54.46,54.41,54.45,10846.0,49.6244,49.67,49.6244,49.6609,10846.0
2016-06-15 13:55:00,54.45,54.46,54.36,54.37,19132.0,49.6609,49.67,49.5788,49.588,19132.0
2016-06-15 14:00:00,54.38,54.54,54.37,54.44,33888.0,49.5971,49.743,49.588,49.6518,33888.0
2016-06-15 14:05:00,54.45,54.5,54.3,54.3,25858.0,49.6609,49.7065,49.5241,49.5241,25858.0
2016-06-15 14:10:00,54.32,54.34,54.29,54.34,38391.0,49.5424,49.5606,49.515,49.5606,38391.0
2016-06-15 14:15:00,54.35,54.4,54.33,54.34,21756.0,49.5697,49.6153,49.5515,49.5606,21756.0
2016-06-15 14:20:00,54.33,54.37,54.28,54.32,29517.0,49.5515,49.588,49.5059,49.5424,29517.0
2016-06-15 14:25:00,54.33,54.33,54.26,54.26,17551.0,49.5515,49.5515,49.4876,49.4876,17551.0
2016-06-15 14:30:00,54.26,54.37,54.19,54.37,23030.0,49.4876,49.588,49.4238,49.588,23030.0
2016-06-15 14:35:00,54.36,54.37,54.33,54.37,18087.0,49.5788,49.588,49.5515,49.588,18087.0
2016-06-15 14:40:00,54.37,54.44,54.36,54.4,32983.0,49.588,49.6518,49.5788,49.6153,32983.0
2016-06-15 14:45:00,54.4,54.49,54.37,54.43,22458.0,49.6153,49.6974,49.588,49.6427,22458.0
2016-06-15 14:50:00,54.42,54.44,54.37,54.38,25514.0,49.6336,49.6518,49.588,49.5971,25514.0
2016-06-15 14:55:00,54.38,54.48,54.38,54.47,23335.0,49.5971,49.6883,49.5971,49.6792,23335.0
2016-06-15 15:00:00,54.46,54.48,54.39,54.44,44322.0,49.67,49.6883,49.6062,49.6518,44322.0
2016-06-15 15:05:00,54.45,54.46,54.42,54.43,20752.0,49.6609,49.67,49.6336,49.6427,20752.0
2016-06-15 15:10:00,54.43,54.44,54.4,54.44,24030.0,49.6427,49.6518,49.6153,49.6518,24030.0
2016-06-15 15:15:00,54.43,54.49,54.42,54.48,63363.0,49.6427,49.6974,49.6336,49.6883,63363.0
2016-06-15 15:20:00,54.49,54.53,54.49,54.5,20664.0,49.6974,49.7339,49.6974,49.7065,20664.0
2016-06-15 15:25:00,54.51,54.54,54.5,54.54,25705.0,49.7156,49.743,49.7065,49.743,25705.0
2016-06-15 15:30:00,54.54,54.57,54.53,54.55,87745.0,49.743,49.7704,49.7339,49.7521,87745.0
2016-06-15 15:35:00,54.55,54.56,54.51,54.53,115615.0,49.7521,49.7613,49.7156,49.7339,115615.0
2016-06-15 15:40:00,54.52,54.57,54.42,54.42,180676.0,49.7248,49.7704,49.6336,49.6336,180676.0
2016-06-15 15:45:00,54.42,54.42,54.33,54.34,60163.0,49.6336,49.6336,49.5515,49.5606,60163.0
2016-06-15 15:50:00,54.34,54.35,54.27,54.27,112923.0,49.5606,49.5697,49.4968,49.4968,112923.0
2016-06-15 15:55:00,54.28,54.36,54.26,54.32,149966.0,49.5059,49.5788,49.4876,49.5424,149966.0
2016-06-16 09:30:00,54.13,54.3,54.07,54.18,16959.0,49.3691,49.5241,49.3143,49.4147,16959.0
2016-06-16 09:35:00,54.17,54.17,54.0,54.12,29995.0,49.4056,49.4056,49.2505,49.36,29995.0
2016-06-16 09:40:00,54.12,54.28,54.12,54.28,7923.0,49.36,49.5059,49.36,49.5059,7923.0
2016-06-16 09:45:00,54.27,54.38,54.21,54.32,33687.0,49.4968,49.5971,49.442,49.5424,33687.0
2016-06-16 09:50:00,54.35,54.57,54.32,54.51,45885.0,49.5697,49.7704,49.5424,49.7156,45885.0
2016-06-16 09:55:00,54.47,54.47,54.3,54.37,31337.0,49.6792,49.6792,49.5241,49.588,31337.0
2016-06-16 10:00:00,54.37,54.4,54.21,54.24,37817.0,49.588,49.6153,49.442,49.4694,37817.0
2016-06-16 10:05:00,54.23,54.29,54.2,54.29,14621.0,49.4603,49.515,49.4329,49.515,14621.0
2016-06-16 10:10:00,54.28,54.32,54.23,54.32,24337.0,49.5059,49.5424,49.4603,49.5424,24337.0
2016-06-16 10:15:00,54.32,54.36,54.19,54.19,21399.0,49.5424,49.5788,49.4238,49.4238,21399.0
2016-06-16 10:20:00,54.19,54.21,54.07,54.13,24949.0,49.4238,49.442,49.3143,49.3691,24949.0
2016-06-16 10:25:00,54.1,54.16,54.07,54.08,13127.0,49.3417,49.3964,49.3143,49.3235,13127.0
2016-06-16 10:30:00,54.07,54.11,54.02,54.02,15185.0,49.3143,49.3508,49.2687,49.2687,15185.0
2016-06-16 10:35:00,54.03,54.13,54.01,54.11,32650.0,49.2779,49.3691,49.2596,49.3508,32650.0
2016-06-16 10:40:00,54.12,54.16,54.11,54.14,26536.0,49.36,49.3964,49.3508,49.3782,26536.0
2016-06-16 10:45:00,54.14,54.19,54.09,54.11,17047.0,49.3782,49.4238,49.3326,49.3508,17047.0
2016-06-16 10:50:00,54.09,54.09,54.0,54.05,19530.0,49.3326,49.3326,49.2505,49.2961,19530.0
2016-06-16 10:55:00,54.05,54.1,54.02,54.04,17028.0,49.2961,49.3417,49.2687,49.287,17028.0
2016-06-16 11:00:00,54.02,54.2,54.01,54.2,31867.0,49.2687,49.4329,49.2596,49.4329,31867.0
2016-06-16 11:05:00,54.19,54.23,54.18,54.18,26820.0,49.4238,49.4603,49.4147,49.4147,26820.0
2016-06-16 11:10:00,54.19,54.33,54.18,54.32,17807.0,49.4238,49.5515,49.4147,49.5424,17807.0
2016-06-16 11:15:00,54.31,54.31,54.19,54.19,14700.0,49.5332,49.5332,49.4238,49.4238,14700.0
2016-06-16 11:20:00,54.19,54.22,54.16,54.22,17384.0,49.4238,49.4512,49.3964,49.4512,17384.0
2016-06-16 11:25:00,54.23,54.32,54.21,54.27,14681.0,49.4603,49.5424,49.442,49.4968,14681.0
2016-06-16 11:30:00,54.27,54.33,54.26,54.27,18955.0,49.4968,49.5515,49.4876,49.4968,18955.0
2016-06-16 11:35:00,54.26,54.32,54.24,54.27,14724.0,49.4876,49.5424,49.4694,49.4968,14724.0
2016-06-16 11:40:00,54.28,54.29,54.19,54.21,15820.0,49.5059,49.515,49.4238,49.442,15820.0
2016-06-16 11:45:00,54.2,54.21,54.16,54.2,8165.0,49.4329,49.442,49.3964,49.4329,8165.0
2016-06-16 11:50:00,54.19,54.2,54.14,54.16,12430.0,49.4238,49.4329,49.3782,49.3964,12430.0
2016-06-16 11:55:00,54.16,54.18,54.09,54.15,26481.0,49.3964,49.4147,49.3326,49.3873,26481.0
2016-06-16 12:00:00,54.15,54.16,54.1,54.13,17852.0,49.3873,49.3964,49.3417,49.3691,17852.0
2016-06-16 12:05:00,54.12,54.21,54.12,54.17,25389.0,49.36,49.442,49.36,49.4056,25389.0
2016-06-16 12:10:00,54.17,54.18,54.09,54.09,8363.0,49.4056,49.4147,49.3326,49.3326,8363.0
2016-06-16 12:15:00,54.09,54.2,54.07,54.2,16981.0,49.3326,49.4329,49.3143,49.4329,16981.0
2016-06-16 12:20:00,54.2,54.38,54.2,54.37,42862.0,49.4329,49.5971,49.4329,49.588,42862.0
2016-06-16 12:25:00,54.37,54.4,54.34,54.34,20651.0,49.588,49.6153,49.5606,49.5606,20651.0
2016-06-16 12:30:00,54.33,54.36,54.26,54.28,16570.0,49.5515,49.5788,49.4876,49.5059,16570.0
2016-06-16 12:35:00,54.27,54.4,54.26,54.37,32905.0,49.4968,49.6153,49.4876,49.588,32905.0
2016-06-16 12:40:00,54.36,54.45,54.32,54.45,19681.0,49.5788,49.6609,49.5424,49.6609,19681.0
2016-06-16 12:45:00,54.45,54.52,54.44,54.51,53911.0,49.6609,49.7248,49.6518,49.7156,53911.0
2016-06-16 12:50:00,54.51,54.52,54.42,54.44,23896.0,49.7156,49.7248,49.6336,49.6518,23896.0
2016-06-16 12:55:00,54.46,54.5,54.45,54.5,37938.0,49.67,49.7065,49.6609,49.7065,37938.0
2016-06-16 13:00:00,54.5,54.55,54.47,54.47,15322.0,49.7065,49.7521,49.6792,49.6792,15322.0
2016-06-16 13:05:00,54.45,54.45,54.36,54.39,9498.0,49.6609,49.6609,49.5788,49.6062,9498.0
2016-06-16 13:10:00,54.38,54.39,54.32,54.35,8700.0,49.5971,49.6062,49.5424,49.5697,8700.0
2016-06-16 13:15:00,54.35,54.44,54.34,54.43,30458.0,49.5697,49.6518,49.5606,49.6427,30458.0
2016-06-16 13:20:00,54.41,54.44,54.35,54.36,9538.0,49.6244,49.6518,49.5697,49.5788,9538.0
2016-06-16 13:25:00,54.35,54.36,54.26,54.27,13679.0,49.5697,49.5788,49.4876,49.4968,13679.0
2016-06-16 13:30:00,54.28,54.29,54.13,54.14,20369.0,49.5059,49.515,49.3691,49.3782,20369.0
2016-06-16 13:35:00,54.14,54.23,54.14,54.2,22944.0,49.3782,49.4603,49.3782,49.4329,22944.0
2016-06-16 13:40:00,54.21,54.21,54.15,54.15,8526.0,49.442,49.442,49.3873,49.3873,8526.0
2016-06-16 13:45:00,54.16,54.19,54.12,54.17,14629.0,49.3964,49.4238,49.36,49.4056,14629.0
2016-06-16 13:50:00,54.16,54.25,54.16,54.24,25965.0,49.3964,49.4785,49.3964,49.4694,25965.0
2016-06-16 13:55:00,54.24,54.26,54.18,54.18,11525.0,49.4694,49.4876,49.4147,49.4147,11525.0
2016-06-16 14:00:00,54.19,54.26,54.18,54.25,16960.0,49.4238,49.4876,49.4147,49.4785,16960.0
2016-06-16 14:05:00,54.25,54.29,54.2,54.28,19166.0,49.4785,49.515,49.4329,49.5059,19166.0
2016-06-16 14:10:00,54.27,54.38,54.25,54.32,16079.0,49.4968,49.5971,49.4785,49.5424,16079.0
2016-06-16 14:15:00,54.32,54.43,54.32,54.41,17785.0,49.5424,49.6427,49.5424,49.6244,17785.0
2016-06-16 14:20:00,54.42,54.45,54.38,54.42,18533.0,49.6336,49.6609,49.5971,49.6336,18533.0
2016-06-16 14:25:00,54.42,54.44,54.37,54.39,17124.0,49.6336,49.6518,49.588,49.6062,17124.0
2016-06-16 14:30:00,54.4,54.46,54.36,54.37,20038.0,49.6153,49.67,49.5788,49.588,20038.0
2016-06-16 14:35:00,54.37,54.42,54.37,54.42,16148.0,49.588,49.6336,49.588,49.6336,16148.0
2016-06-16 14:40:00,54.41,54.46,54.4,54.43,17707.0,49.6244,49.67,49.6153,49.6427,17707.0
2016-06-16 14:45:00,54.42,54.48,54.41,54.48,20015.0,49.6336,49.6883,49.6244,49.6883,20015.0
2016-06-16 14:50:00,54.47,54.52,54.43,54.52,19093.0,49.6792,49.7248,49.6427,49.7248,19093.0
2016-06-16 14:55:00,54.52,54.52,54.45,54.45,27646.0,49.7248,49.7248,49.6609,49.6609,27646.0
2016-06-16 15:00:00,54.45,54.5,54.44,54.49,22950.0,49.6609,49.7065,49.6518,49.6974,22950.0
2016-06-16 15:05:00,54.48,54.54,54.47,54.51,47157.0,49.6883,49.743,49.6792,49.7156,47157.0
2016-06-16 15:10:00,54.5,54.52,54.49,54.5,19425.0,49.7065,49.7248,49.6974,49.7065,19425.0
2016-06-16 15:15:00,54.5,54.54,54.47,54.5,32833.0,49.7065,49.743,49.6792,49.7065,32833.0
2016-06-16 15:20:00,54.49,54.53,54.46,54.53,20343.0,49.6974,49.7339,49.67,49.7339,20343.0
2016-06-16 15:25:00,54.52,54.56,54.49,54.54,32053.0,49.7248,49.7613,49.6974,49.743,32053.0
2016-06-16 15:30:00,54.55,54.56,54.52,54.55,30172.0,49.7521,49.7613,49.7248,49.7521,30172.0
2016-06-16 15:35:00,54.55,54.56,54.45,54.46,31221.0,49.7521,49.7613,49.6609,49.67,31221.0
2016-06-16 15:40:00,54.46,54.51,54.45,54.51,51952.0,49.67,49.7156,49.6609,49.7156,51952.0
2016-06-16 15:45:00,54.5,54.51,54.44,54.5,49882.0,49.7065,49.7156,49.6518,49.7065,49882.0
2016-06-16 15:50:00,54.5,54.5,54.42,54.44,70690.0,49.7065,49.7065,49.6336,49.6518,70690.0
2016-06-16 15:55:00,54.44,54.45,54.38,54.43,105522.0,49.6518,49.6609,49.5971,49.6427,105522.0
2016-06-17 09:30:00,54.31,54.49,53.91,54.49,441664.0,49.5332,49.6974,49.1684,49.6974,441664.0
2016-06-17 09:35:00,54.49,54.49,54.33,54.38,14504.0,49.6974,49.6974,49.5515,49.5971,14504.0
2016-06-17 09:40:00,54.33,54.33,54.02,54.07,102483.0,49.5515,49.5515,49.2687,49.3143,102483.0
2016-06-17 09:45:00,54.1,54.13,53.99,54.03,48236.0,49.3417,49.3691,49.2414,49.2779,48236.0
2016-06-17 09:50:00,54.03,54.09,53.98,54.06,59617.0,49.2779,49.3326,49.2323,49.3052,59617.0
2016-06-17 09:55:00,54.04,54.23,54.03,54.23,37839.0,49.287,49.4603,49.2779,49.4603,37839.0
2016-06-17 10:00:00,54.23,54.27,54.19,54.24,23489.0,49.4603,49.4968,49.4238,49.4694,23489.0
2016-06-17 10:05:00,54.24,54.33,54.17,54.31,19666.0,49.4694,49.5515,49.4056,49.5332,19666.0
2016-06-17 10:10:00,54.32,54.42,54.31,54.34,16022.0,49.5424,49.6336,49.5332,49.5606,16022.0
2016-06-17 10:15:00,54.37,54.44,54.36,54.42,19344.0,49.588,49.6518,49.5788,49.6336,19344.0
2016-06-17 10:20:00,54.42,54.44,54.35,54.35,20315.0,49.6336,49.6518,49.5697,49.5697,20315.0
2016-06-17 10:25:00,54.35,54.43,54.31,54.34,18474.0,49.5697,49.6427,49.5332,49.5606,18474.0
2016-06-17 10:30:00,54.32,54.33,54.21,54.29,16518.0,49.5424,49.5515,49.442,49.515,16518.0
2016-06-17 10:35:00,54.28,54.34,54.26,54.33,19725.0,49.5059,49.5606,49.4876,49.5515,19725.0
2016-06-17 10:40:00,54.34,54.35,54.28,54.29,51060.0,49.5606,49.5697,49.5059,49.515,51060.0
2016-06-17 10:45:00,54.29,54.3,54.26,54.26,36902.0,49.515,49.5241,49.4876,49.4876,36902.0
2016-06-17 10:50:00,54.26,54.33,54.26,54.31,41561.0,49.4876,49.5515,49.4876,49.5332,41561.0
2016-06-17 10:55:00,54.3,54.32,54.25,54.25,21752.0,49.5241,49.5424,49.4785,49.4785,21752.0
2016-06-17 11:00:00,54.24,54.26,54.13,54.17,25675.0,49.4694,49.4876,49.3691,49.4056,25675.0
2016-06-17 11:05:00,54.17,54.21,54.17,54.17,19495.0,49.4056,49.442,49.4056,49.4056,19495.0
2016-06-17 11:10:00,54.17,54.2,54.12,54.14,27206.0,49.4056,49.4329,49.36,49.3782,27206.0
2016-06-17 11:15:00,54.14,54.16,54.06,54.16,25396.0,49.3782,49.3964,49.3052,49.3964,25396.0
2016-06-17 11:20:00,54.16,54.19,54.1,54.11,30798.0,49.3964,49.4238,49.3417,49.3508,30798.0
2016-06-17 11:25:00,54.11,54.14,54.06,54.06,19419.0,49.3508,49.3782,49.3052,49.3052,19419.0
2016-06-17 11:30:00,54.05,54.09,54.03,54.09,25145.0,49.2961,49.3326,49.2779,49.3326,25145.0
2016-06-17 11:35:00,54.09,54.1,54.07,54.09,25673.0,49.3326,49.3417,49.3143,49.3326,25673.0
2016-06-17 11:40:00,54.09,54.13,54.08,54.13,29696.0,49.3326,49.3691,49.3235,49.3691,29696.0
2016-06-17 11:45:00,54.12,54.12,54.09,54.12,23967.0,49.36,49.36,49.3326,49.36,23967.0
2016-06-17 11:50:00,54.12,54.15,54.05,54.05,39842.0,49.36,49.3873,49.2961,49.2961,39842.0
2016-06-17 11:55:00,54.05,54.07,54.01,54.03,26277.0,49.2961,49.3143,49.2596,49.2779,26277.0
2016-06-17 12:00:00,54.02,54.15,54.01,54.15,25030.0,49.2687,49.3873,49.2596,49.3873,25030.0
2016-06-17 12:05:00,54.15,54.25,54.14,54.25,18922.0,49.3873,49.4785,49.3782,49.4785,18922.0
2016-06-17 12:10:00,54.26,54.31,54.26,54.26,20295.0,49.4876,49.5332,49.4876,49.4876,20295.0
2016-06-17 12:15:00,54.26,54.26,54.2,54.23,27800.0,49.4876,49.4876,49.4329,49.4603,27800.0
2016-06-17 12:20:00,54.23,54.26,54.21,54.23,12895.0,49.4603,49.4876,49.442,49.4603,12895.0
2016-06-17 12:25:00,54.23,54.25,54.2,54.23,20229.0,49.4603,49.4785,49.4329,49.4603,20229.0
2016-06-17 12:30:00,54.22,54.25,54.2,54.21,17626.0,49.4512,49.4785,49.4329,49.442,17626.0
2016-06-17 12:35:00,54.21,54.21,54.16,54.17,16527.0,49.442,49.442,49.3964,49.4056,16527.0
2016-06-17 12:40:00,54.17,54.17,54.11,54.13,20932.0,49.4056,49.4056,49.3508,49.3691,20932.0
2016-06-17 12:45:00,54.13,54.13,54.07,54.08,19986.0,49.3691,49.3691,49.3143,49.3235,19986.0
2016-06-17 12:50:00,54.08,54.13,54.07,54.13,18794.0,49.3235,49.3691,49.3143,49.3691,18794.0
2016-06-17 12:55:00,54.12,54.16,54.11,54.12,17012.0,49.36,49.3964,49.3508,49.36,17012.0
2016-06-17 13:00:00,54.13,54.14,54.06,54.07,23124.0,49.3691,49.3782,49.3052,49.3143,23124.0
2016-06-17 13:05:00,54.06,54.1,54.04,54.1,25682.0,49.3052,49.3417,49.287,49.3417,25682.0
2016-06-17 13:10:00,54.11,54.16,54.09,54.15,16957.0,49.3508,49.3964,49.3326,49.3873,16957.0
2016-06-17 13:15:00,54.15,54.24,54.14,54.22,19919.0,49.3873,49.4694,49.3782,49.4512,19919.0
2016-06-17 13:20:00,54.22,54.31,54.21,54.3,25396.0,49.4512,49.5332,49.442,49.5241,25396.0
2016-06-17 13:25:00,54.3,54.33,54.29,54.29,16081.0,49.5241,49.5515,49.515,49.515,16081.0
2016-06-17 13:30:00,54.3,54.33,54.29,54.3,26143.0,49.5241,49.5515,49.515,49.5241,26143.0
2016-06-17 13:35:00,54.3,54.32,54.27,54.27,24816.0,49.5241,49.5424,49.4968,49.4968,24816.0
2016-06-17 13:40:00,54.28,54.31,54.27,54.29,23987.0,49.5059,49.5332,49.4968,49.515,23987.0
2016-06-17 13:45:00,54.29,54.31,54.28,54.3,21256.0,49.515,49.5332,49.5059,49.5241,21256.0
2016-06-17 13:50:00,54.31,54.33,54.29,54.3,24851.0,49.5332,49.5515,49.515,49.5241,24851.0
2016-06-17 13:55:00,54.29,54.31,54.28,54.29,15797.0,49.515,49.5332,49.5059,49.515,15797.0
2016-06-17 14:00:00,54.29,54.29,54.27,54.29,25467.0,49.515,49.515,49.4968,49.515,25467.0
2016-06-17 14:05:00,54.29,54.29,54.26,54.27,16248.0,49.515,49.515,49.4876,49.4968,16248.0
2016-06-17 14:10:00,54.27,54.29,54.25,54.28,32465.0,49.4968,49.515,49.4785,49.5059,32465.0
2016-06-17 14:15:00,54.27,54.31,54.27,54.29,17731.0,49.4968,49.5332,49.4968,49.515,17731.0
2016-06-17 14:20:00,54.29,54.36,54.26,54.34,24691.0,49.515,49.5788,49.4876,49.5606,24691.0
2016-06-17 14:25:00,54.35,54.37,54.32,54.35,19724.0,49.5697,49.588,49.5424,49.5697,19724.0
2016-06-17 14:30:00,54.37,54.37,54.33,54.36,20781.0,49.588,49.588,49.5515,49.5788,20781.0
2016-06-17 14:35:00,54.36,54.39,54.35,54.38,12412.0,49.5788,49.6062,49.5697,49.5971,12412.0
2016-06-17 14:40:00,54.39,54.4,54.35,54.37,16272.0,49.6062,49.6153,49.5697,49.588,16272.0
2016-06-17 14:45:00,54.38,54.38,54.36,54.38,9007.0,49.5971,49.5971,49.5788,49.5971,9007.0
2016-06-17 14:50:00,54.38,54.4,54.37,54.39,13296.0,49.5971,49.6153,49.588,49.6062,13296.0
2016-06-17 14:55:00,54.4,54.4,54.35,54.35,14904.0,49.6153,49.6153,49.5697,49.5697,14904.0
2016-06-17 15:00:00,54.35,54.36,54.33,54.33,13178.0,49.5697,49.5788,49.5515,49.5515,13178.0
2016-06-17 15:05:00,54.34,54.34,54.26,54.27,21486.0,49.5606,49.5606,49.4876,49.4968,21486.0
2016-06-17 15:10:00,54.27,54.27,54.25,54.26,9940.0,49.4968,49.4968,49.4785,49.4876,9940.0
2016-06-17 15:15:00,54.27,54.27,54.19,54.2,27234.0,49.4968,49.4968,49.4238,49.4329,27234.0
2016-06-17 15:20:00,54.2,54.21,54.18,54.19,20824.0,49.4329,49.442,49.4147,49.4238,20824.0
2016-06-17 15:25:00,54.19,54.21,54.18,54.2,18016.0,49.4238,49.442,49.4147,49.4329,18016.0
2016-06-17 15:30:00,54.2,54.25,54.18,54.23,26982.0,49.4329,49.4785,49.4147,49.4603,26982.0
2016-06-17 15:35:00,54.24,54.24,54.19,54.2,23752.0,49.4694,49.4694,49.4238,49.4329,23752.0
2016-06-17 15:40:00,54.2,54.22,54.16,54.22,45670.0,49.4329,49.4512,49.3964,49.4512,45670.0
2016-06-17 15:45:00,54.23,54.25,54.2,54.22,25954.0,49.4603,49.4785,49.4329,49.4512,25954.0
2016-06-17 15:50:00,54.23,54.27,54.22,54.25,53969.0,49.4603,49.4968,49.4512,49.4785,53969.0
2016-06-17 15:55:00,54.26,54.29,54.24,54.24,81446.0,49.4876,49.515,49.4694,49.4694,81446.0
2016-06-20 09:30:00,54.7,55.1,54.67,55.1,84917.0,49.8889,50.2538,49.8616,50.2538,84917.0
2016-06-20 09:35:00,55.1,55.25,55.03,55.12,28094.0,50.2538,50.3906,50.1899,50.272,28094.0
2016-06-20 09:40:00,55.12,55.2,55.01,55.05,19436.0,50.272,50.345,50.1717,50.2082,19436.0
2016-06-20 09:45:00,55.04,55.13,54.94,54.96,80269.0,50.199,50.2811,50.1078,50.1261,80269.0
2016-06-20 09:50:00,54.93,54.96,54.84,54.89,27642.0,50.0987,50.1261,50.0166,50.0622,27642.0
2016-06-20 09:55:00,54.89,54.91,54.81,54.85,17417.0,50.0622,50.0805,49.9893,50.0257,17417.0
2016-06-20 10:00:00,54.84,55.09,54.83,55.09,24969.0,50.0166,50.2446,50.0075,50.2446,24969.0
2016-06-20 10:05:00,55.09,55.14,55.01,55.01,12044.0,50.2446,50.2902,50.1717,50.1717,12044.0
2016-06-20 10:10:00,55.02,55.1,55.01,55.03,22626.0,50.1808,50.2538,50.1717,50.1899,22626.0
2016-06-20 10:15:00,55.04,55.06,54.95,55.01,18040.0,50.199,50.2173,50.117,50.1717,18040.0
2016-06-20 10:20:00,55.0,55.02,54.9,54.9,15174.0,50.1626,50.1808,50.0713,50.0713,15174.0
2016-06-20 10:25:00,54.9,54.99,54.83,54.85,12678.0,50.0713,50.1534,50.0075,50.0257,12678.0
2016-06-20 10:30:00,54.83,54.85,54.74,54.8,21315.0,50.0075,50.0257,49.9254,49.9801,21315.0
2016-06-20 10:35:00,54.81,54.81,54.7,54.8,17856.0,49.9893,49.9893,49.8889,49.9801,17856.0
2016-06-20 10:40:00,54.82,54.85,54.81,54.85,24187.0,49.9984,50.0257,49.9893,50.0257,24187.0
2016-06-20 10:45:00,54.84,54.86,54.81,54.85,9100.0,50.0166,50.0349,49.9893,50.0257,9100.0
2016-06-20 10:50:00,54.85,54.92,54.83,54.91,15740.0,50.0257,50.0896,50.0075,50.0805,15740.0
2016-06-20 10:55:00,54.93,54.95,54.88,54.93,15381.0,50.0987,50.117,50.0531,50.0987,15381.0
2016-06-20 11:00:00,54.92,54.94,54.88,54.91,16101.0,50.0896,50.1078,50.0531,50.0805,16101.0
2016-06-20 11:05:00,54.91,54.96,54.9,54.92,32623.0,50.0805,50.1261,50.0713,50.0896,32623.0
2016-06-20 11:10:00,54.92,54.99,54.91,54.97,11894.0,50.0896,50.1534,50.0805,50.1352,11894.0
2016-06-20 11:15:00,54.97,54.98,54.92,54.94,7219.0,50.1352,50.1443,50.0896,50.1078,7219.0
2016-06-20 11:20:00,54.93,54.94,54.86,54.87,19599.0,50.0987,50.1078,50.0349,50.044,19599.0
2016-06-20 11:25:00,54.88,54.94,54.86,54.89,11977.0,50.0531,50.1078,50.0349,50.0622,11977.0
2016-06-20 11:30:00,54.9,54.91,54.78,54.79,10860.0,50.0713,50.0805,49.9619,49.971,10860.0
2016-06-20 11:35:00,54.79,54.82,54.77,54.81,16099.0,49.971,49.9984,49.9528,49.9893,16099.0
2016-06-20 11:40:00,54.82,54.83,54.77,54.77,13149.0,49.9984,50.0075,49.9528,49.9528,13149.0
2016-06-20 11:45:00,54.78,54.81,54.72,54.73,26466.0,49.9619,49.9893,49.9072,49.9163,26466.0
2016-06-20 11:50:00,54.72,54.79,54.7,54.77,56755.0,49.9072,49.971,49.8889,49.9528,56755.0
2016-06-20 11:55:00,54.76,54.79,54.73,54.79,13307.0,49.9437,49.971,49.9163,49.971,13307.0
2016-06-20 12:00:00,54.78,54.78,54.69,54.71,16246.0,49.9619,49.9619,49.8798,49.8981,16246.0
2016-06-20 12:05:00,54.71,54.72,54.66,54.68,18418.0,49.8981,49.9072,49.8525,49.8707,18418.0
2016-06-20 12:10:00,54.69,54.71,54.6,54.62,16917.0,49.8798,49.8981,49.7977,49.816,16917.0
2016-06-20 12:15:00,54.62,54.64,54.59,54.62,16489.0,49.816,49.8342,49.7886,49.816,16489.0
2016-06-20 12:20:00,54.61,54.66,54.61,54.65,10119.0,49.8069,49.8525,49.8069,49.8433,10119.0
2016-06-20 12:25:00,54.66,54.67,54.63,54.66,9090.0,49.8525,49.8616,49.8251,49.8525,9090.0
2016-06-20 12:30:00,54.67,54.68,54.62,54.64,15833.0,49.8616,49.8707,49.816,49.8342,15833.0
2016-06-20 12:35:00,54.65,54.69,54.62,54.64,14679.0,49.8433,49.8798,49.816,49.8342,14679.0
2016-06-20 12:40:00,54.64,54.67,54.61,54.61,6859.0,49.8342,49.8616,49.8069,49.8069,6859.0
2016-06-20 12:45:00,54.61,54.63,54.58,54.61,8000.0,49.8069,49.8251,49.7795,49.8069,8000.0
2016-06-20 12:50:00,54.61,54.64,54.58,54.64,15205.0,49.8069,49.8342,49.7795,49.8342,15205.0
2016-06-20 12:55:00,54.64,54.64,54.59,54.62,16943.0,49.8342,49.8342,49.7886,49.816,16943.0
2016-06-20 13:00:00,54.62,54.65,54.59,54.65,10694.0,49.816,49.8433,49.7886,49.8433,10694.0
2016-06-20 13:05:00,54.64,54.68,54.63,54.64,13166.0,49.8342,49.8707,49.8251,49.8342,13166.0
2016-06-20 13:10:00,54.62,54.63,54.52,54.52,13171.0,49.816,49.8251,49.7248,49.7248,13171.0
2016-06-20 13:15:00,54.52,54.55,54.52,54.54,10913.0,49.7248,49.7521,49.7248,49.743,10913.0
2016-06-20 13:20:00,54.54,54.57,54.51,54.56,13974.0,49.743,49.7704,49.7156,49.7613,13974.0
2016-06-20 13:25:00,54.56,54.56,54.48,54.52,12431.0,49.7613,49.7613,49.6883,49.7248,12431.0
2016-06-20 13:30:00,54.52,54.52,54.48,54.52,10163.0,49.7248,49.7248,49.6883,49.7248,10163.0
2016-06-20 13:35:00,54.51,54.54,54.5,54.52,12955.0,49.7156,49.743,49.7065,49.7248,12955.0
2016-06-20 13:40:00,54.53,54.55,54.5,54.53,10000.0,49.7339,49.7521,49.7065,49.7339,10000.0
2016-06-20 13:45:00,54.52,54.56,54.49,54.56,16394.0,49.7248,49.7613,49.6974,49.7613,16394.0
2016-06-20 13:50:00,54.56,54.57,54.54,54.54,12393.0,49.7613,49.7704,49.743,49.743,12393.0
2016-06-20 13:55:00,54.53,54.54,54.5,54.5,17323.0,49.7339,49.743,49.7065,49.7065,17323.0
2016-06-20 14:00:00,54.5,54.53,54.49,54.51,13591.0,49.7065,49.7339,49.6974,49.7156,13591.0
2016-06-20 14:05:00,54.5,54.51,54.46,54.47,12960.0,49.7065,49.7156,49.67,49.6792,12960.0
2016-06-20 14:10:00,54.46,54.48,54.44,54.47,14345.0,49.67,49.6883,49.6518,49.6792,14345.0
2016-06-20 14:15:00,54.46,54.48,54.42,54.43,10403.0,49.67,49.6883,49.6336,49.6427,10403.0
2016-06-20 14:20:00,54.43,54.45,54.38,54.45,20172.0,49.6427,49.6609,49.5971,49.6609,20172.0
2016-06-20 14:25:00,54.44,54.44,54.36,54.37,17894.0,49.6518,49.6518,49.5788,49.588,17894.0
2016-06-20 14:30:00,54.36,54.4,54.35,54.39,11483.0,49.5788,49.6153,49.5697,49.6062,11483.0
2016-06-20 14:35:00,54.39,54.4,54.32,54.33,12253.0,49.6062,49.6153,49.5424,49.5515,12253.0
2016-06-20 14:40:00,54.34,54.35,54.29,54.33,43108.0,49.5606,49.5697,49.515,49.5515,43108.0
2016-06-20 14:45:00,54.32,54.34,54.28,54.34,20132.0,49.5424,49.5606,49.5059,49.5606,20132.0
2016-06-20 14:50:00,54.33,54.41,54.33,54.4,18200.0,49.5515,49.6244,49.5515,49.6153,18200.0
2016-06-20 14:55:00,54.4,54.42,54.36,54.37,19193.0,49.6153,49.6336,49.5788,49.588,19193.0
2016-06-20 15:00:00,54.37,54.42,54.36,54.41,27815.0,49.588,49.6336,49.5788,49.6244,27815.0
2016-06-20 15:05:00,54.41,54.42,54.3,54.36,41420.0,49.6244,49.6336,49.5241,49.5788,41420.0
2016-06-20 15:10:00,54.36,54.38,54.34,54.35,18454.0,49.5788,49.5971,49.5606,49.5697,18454.0
2016-06-20 15:15:00,54.35,54.35,54.27,54.28,24423.0,49.5697,49.5697,49.4968,49.5059,24423.0
2016-06-20 15:20:00,54.29,54.34,54.28,54.32,18958.0,49.515,49.5606,49.5059,49.5424,18958.0
2016-06-20 15:25:00,54.32,54.32,54.22,54.23,28625.0,49.5424,49.5424,49.4512,49.4603,28625.0
2016-06-20 15:30:00,54.23,54.31,54.22,54.3,21367.0,49.4603,49.5332,49.4512,49.5241,21367.0
2016-06-20 15:35:00,54.3,54.35,54.29,54.3,47796.0,49.5241,49.5697,49.515,49.5241,47796.0
2016-06-20 15:40:00,54.3,54.33,54.27,54.29,62797.0,49.5241,49.5515,49.4968,49.515,62797.0
2016-06-20 15:45:00,54.28,54.31,54.2,54.21,62358.0,49.5059,49.5332,49.4329,49.442,62358.0
2016-06-20 15:50:00,54.2,54.21,54.16,54.18,57807.0,49.4329,49.442,49.3964,49.4147,57807.0
2016-06-20 15:55:00,54.18,54.24,54.17,54.21,93582.0,49.4147,49.4694,49.4056,49.442,93582.0
2016-06-21 09:30:00,54.31,54.47,54.15,54.47,51994.0,49.5332,49.6792,49.3873,49.6792,51994.0
2016-06-21 09:35:00,54.47,54.47,54.3,54.36,20867.0,49.6792,49.6792,49.5241,49.5788,20867.0
2016-06-21 09:40:00,54.35,54.57,54.34,54.5,17140.0,49.5697,49.7704,49.5606,49.7065,17140.0
2016-06-21 09:45:00,54.53,54.61,54.45,54.61,20942.0,49.7339,49.8069,49.6609,49.8069,20942.0
2016-06-21 09:50:00,54.66,54.69,54.34,54.38,16618.0,49.8525,49.8798,49.5606,49.5971,16618.0
2016-06-21 09:55:00,54.38,54.38,54.23,54.32,12724.0,49.5971,49.5971,49.4603,49.5424,12724.0
2016-06-21 10:00:00,54.31,54.37,54.25,54.3,20185.0,49.5332,49.588,49.4785,49.5241,20185.0
2016-06-21 10:05:00,54.28,54.35,54.25,54.27,13631.0,49.5059,49.5697,49.4785,49.4968,13631.0
2016-06-21 10:10:00,54.26,54.46,54.25,54.43,17536.0,49.4876,49.67,49.4785,49.6427,17536.0
2016-06-21 10:15:00,54.42,54.42,54.34,54.41,12689.0,49.6336,49.6336,49.5606,49.6244,12689.0
2016-06-21 10:20:00,54.37,54.37,54.29,54.31,17379.0,49.588,49.588,49.515,49.5332,17379.0
2016-06-21 10:25:00,54.31,54.43,54.3,54.37,40195.0,49.5332,49.6427,49.5241,49.588,40195.0
2016-06-21 10:30:00,54.38,54.4,54.36,54.37,29163.0,49.5971,49.6153,49.5788,49.588,29163.0
2016-06-21 10:35:00,54.38,54.4,54.35,54.39,21398.0,49.5971,49.6153,49.5697,49.6062,21398.0
2016-06-21 10:40:00,54.39,54.44,54.36,54.41,20455.0,49.6062,49.6518,49.5788,49.6244,20455.0
2016-06-21 10:45:00,54.4,54.43,54.38,54.39,89201.0,49.6153,49.6427,49.5971,49.6062,89201.0
2016-06-21 10:50:00,54.4,54.43,54.38,54.42,40721.0,49.6153,49.6427,49.5971,49.6336,40721.0
2016-06-21 10:55:00,54.43,54.45,54.42,54.44,17750.0,49.6427,49.6609,49.6336,49.6518,17750.0
2016-06-21 11:00:00,54.44,54.57,54.43,54.57,45535.0,49.6518,49.7704,49.6427,49.7704,45535.0
2016-06-21 11:05:00,54.58,54.75,54.58,54.72,29310.0,49.7795,49.9345,49.7795,49.9072,29310.0
2016-06-21 11:10:00,54.72,54.72,54.62,54.68,28516.0,49.9072,49.9072,49.816,49.8707,28516.0
2016-06-21 11:15:00,54.67,54.72,54.64,54.66,20678.0,49.8616,49.9072,49.8342,49.8525,20678.0
2016-06-21 11:20:00,54.64,54.66,54.58,54.6,24502.0,49.8342,49.8525,49.7795,49.7977,24502.0
2016-06-21 11:25:00,54.6,54.63,54.58,54.62,21938.0,49.7977,49.8251,49.7795,49.816,21938.0
2016-06-21 11:30:00,54.63,54.64,54.57,54.57,29086.0,49.8251,49.8342,49.7704,49.7704,29086.0
2016-06-21 11:35:00,54.58,54.66,54.57,54.66,34632.0,49.7795,49.8525,49.7704,49.8525,34632.0
2016-06-21 11:40:00,54.67,54.7,54.66,54.68,13458.0,49.8616,49.8889,49.8525,49.8707,13458.0
2016-06-21 11:45:00,54.68,54.69,54.63,54.66,25902.0,49.8707,49.8798,49.8251,49.8525,25902.0
2016-06-21 11:50:00,54.66,54.67,54.63,54.66,16106.0,49.8525,49.8616,49.8251,49.8525,16106.0
2016-06-21 11:55:00,54.66,54.72,54.65,54.72,22027.0,49.8525,49.9072,49.8433,49.9072,22027.0
2016-06-21 12:00:00,54.72,54.72,54.65,54.65,15162.0,49.9072,49.9072,49.8433,49.8433,15162.0
2016-06-21 12:05:00,54.65,54.67,54.62,54.62,11854.0,49.8433,49.8616,49.816,49.816,11854.0
2016-06-21 12:10:00,54.63,54.64,54.57,54.6,21127.0,49.8251,49.8342,49.7704,49.7977,21127.0
2016-06-21 12:15:00,54.61,54.66,54.61,54.64,6651.0,49.8069,49.8525,49.8069,49.8342,6651.0
2016-06-21 12:20:00,54.64,54.71,54.63,54.69,10404.0,49.8342,49.8981,49.8251,49.8798,10404.0
2016-06-21 12:25:00,54.69,54.74,54.69,54.73,13718.0,49.8798,49.9254,49.8798,49.9163,13718.0
2016-06-21 12:30:00,54.74,54.75,54.72,54.74,20204.0,49.9254,49.9345,49.9072,49.9254,20204.0
2016-06-21 12:35:00,54.73,54.8,54.73,54.75,80555.0,49.9163,49.9801,49.9163,49.9345,80555.0
2016-06-21 12:40:00,54.76,54.81,54.75,54.79,15521.0,49.9437,49.9893,49.9345,49.971,15521.0
2016-06-21 12:45:00,54.8,54.81,54.76,54.77,28563.0,49.9801,49.9893,49.9437,49.9528,28563.0
2016-06-21 12:50:00,54.77,54.79,54.75,54.77,13434.0,49.9528,49.971,49.9345,49.9528,13434.0
2016-06-21 12:55:00,54.76,54.78,54.73,54.77,17041.0,49.9437,49.9619,49.9163,49.9528,17041.0
2016-06-21 13:00:00,54.77,54.78,54.75,54.76,10096.0,49.9528,49.9619,49.9345,49.9437,10096.0
2016-06-21 13:05:00,54.76,54.84,54.76,54.82,38579.0,49.9437,50.0166,49.9437,49.9984,38579.0
2016-06-21 13:10:00,54.82,54.87,54.81,54.86,26896.0,49.9984,50.044,49.9893,50.0349,26896.0
2016-06-21 13:15:00,54.85,54.86,54.83,54.85,7068.0,50.0257,50.0349,50.0075,50.0257,7068.0
2016-06-21 13:20:00,54.85,54.85,54.78,54.78,20648.0,50.0257,50.0257,49.9619,49.9619,20648.0
2016-06-21 13:25:00,54.78,54.79,54.77,54.78,6908.0,49.9619,49.971,49.9528,49.9619,6908.0
2016-06-21 13:30:00,54.78,54.78,54.73,54.73,19830.0,49.9619,49.9619,49.9163,49.9163,19830.0
2016-06-21 13:35:00,54.72,54.74,54.68,54.69,20518.0,49.9072,49.9254,49.8707,49.8798,20518.0
2016-06-21 13:40:00,54.68,54.7,54.67,54.7,9509.0,49.8707,49.8889,49.8616,49.8889,9509.0
2016-06-21 13:45:00,54.7,54.7,54.67,54.69,6745.0,49.8889,49.8889,49.8616,49.8798,6745.0
2016-06-21 13:50:00,54.68,54.7,54.68,54.69,10851.0,49.8707,49.8889,49.8707,49.8798,10851.0
2016-06-21 13:55:00,54.7,54.71,54.68,54.7,18630.0,49.8889,49.8981,49.8707,49.8889,18630.0
2016-06-21 14:00:00,54.69,54.7,54.65,54.65,10133.0,49.8798,49.8889,49.8433,49.8433,10133.0
2016-06-21 14:05:00,54.65,54.68,54.63,54.68,22103.0,49.8433,49.8707,49.8251,49.8707,22103.0
2016-06-21 14:10:00,54.7,54.76,54.69,54.75,15149.0,49.8889,49.9437,49.8798,49.9345,15149.0
2016-06-21 14:15:00,54.76,54.78,54.74,54.74,17070.0,49.9437,49.9619,49.9254,49.9254,17070.0
2016-06-21 14:20:00,54.74,54.77,54.72,54.76,17669.0,49.9254,49.9528,49.9072,49.9437,17669.0
2016-06-21 14:25:00,54.76,54.78,54.75,54.77,6904.0,49.9437,49.9619,49.9345,49.9528,6904.0
2016-06-21 14:30:00,54.76,54.82,54.74,54.81,21240.0,49.9437,49.9984,49.9254,49.9893,21240.0
2016-06-21 14:35:00,54.8,54.9,54.8,54.89,69270.0,49.9801,50.0713,49.9801,50.0622,69270.0
2016-06-21 14:40:00,54.89,54.89,54.82,54.83,17126.0,50.0622,50.0622,49.9984,50.0075,17126.0
2016-06-21 14:45:00,54.83,54.84,54.79,54.83,18200.0,50.0075,50.0166,49.971,50.0075,18200.0
2016-06-21 14:50:00,54.83,54.84,54.81,54.81,9232.0,50.0075,50.0166,49.9893,49.9893,9232.0
2016-06-21 14:55:00,54.81,54.82,54.76,54.76,17043.0,49.9893,49.9984,49.9437,49.9437,17043.0
2016-06-21 15:00:00,54.76,54.77,54.73,54.75,24600.0,49.9437,49.9528,49.9163,49.9345,24600.0
2016-06-21 15:05:00,54.76,54.77,54.74,54.76,29715.0,49.9437,49.9528,49.9254,49.9437,29715.0
2016-06-21 15:10:00,54.76,54.77,54.74,54.77,18950.0,49.9437,49.9528,49.9254,49.9528,18950.0
2016-06-21 15:15:00,54.77,54.88,54.76,54.87,35930.0,49.9528,50.0531,49.9437,50.044,35930.0
2016-06-21 15:20:00,54.87,54.91,54.85,54.89,23054.0,50.044,50.0805,50.0257,50.0622,23054.0
2016-06-21 15:25:00,54.89,54.98,54.89,54.95,77399.0,50.0622,50.1443,50.0622,50.117,77399.0
2016-06-21 15:30:00,54.95,54.96,54.89,54.91,31462.0,50.117,50.1261,50.0622,50.0805,31462.0
2016-06-21 15:35:00,54.91,54.94,54.89,54.91,40316.0,50.0805,50.1078,50.0622,50.0805,40316.0
2016-06-21 15:40:00,54.92,54.92,54.83,54.84,132880.0,50.0896,50.0896,50.0075,50.0166,132880.0
2016-06-21 15:45:00,54.83,54.9,54.83,54.89,36828.0,50.0075,50.0713,50.0075,50.0622,36828.0
2016-06-21 15:50:00,54.9,54.9,54.85,54.88,49005.0,50.0713,50.0713,50.0257,50.0531,49005.0
2016-06-21 15:55:00,54.88,54.89,54.81,54.84,175491.0,50.0531,50.0622,49.9893,50.0166,175491.0
2016-06-22 09:30:00,54.8,55.13,54.8,55.04,24905.0,49.9801,50.2811,49.9801,50.199,24905.0
2016-06-22 09:35:00,55.13,55.13,54.83,54.94,12567.0,50.2811,50.2811,50.0075,50.1078,12567.0
2016-06-22 09:40:00,54.96,55.06,54.93,54.98,8925.0,50.1261,50.2173,50.0987,50.1443,8925.0
2016-06-22 09:45:00,54.96,54.98,54.86,54.88,11412.0,50.1261,50.1443,50.0349,50.0531,11412.0
2016-06-22 09:50:00,54.87,54.89,54.8,54.89,16614.0,50.044,50.0622,49.9801,50.0622,16614.0
2016-06-22 09:55:00,54.87,54.91,54.82,54.9,14009.0,50.044,50.0805,49.9984,50.0713,14009.0
2016-06-22 10:00:00,54.91,55.03,54.89,54.96,20092.0,50.0805,50.1899,50.0622,50.1261,20092.0
2016-06-22 10:05:00,54.95,55.11,54.94,55.11,23799.0,50.117,50.2629,50.1078,50.2629,23799.0
2016-06-22 10:10:00,55.09,55.1,55.03,55.06,18131.0,50.2446,50.2538,50.1899,50.2173,18131.0
2016-06-22 10:15:00,55.07,55.24,55.05,55.23,52282.0,50.2264,50.3814,50.2082,50.3723,52282.0
2016-06-22 10:20:00,55.21,55.21,55.05,55.07,10170.0,50.3541,50.3541,50.2082,50.2264,10170.0
2016-06-22 10:25:00,55.07,55.13,55.06,55.13,13207.0,50.2264,50.2811,50.2173,50.2811,13207.0
2016-06-22 10:30:00,55.1,55.13,54.99,54.99,17800.0,50.2538,50.2811,50.1534,50.1534,17800.0
2016-06-22 10:35:00,55.01,55.02,54.98,55.0,8936.0,50.1717,50.1808,50.1443,50.1626,8936.0
2016-06-22 10:40:00,54.99,54.99,54.9,54.93,29466.0,50.1534,50.1534,50.0713,50.0987,29466.0
2016-06-22 10:45:00,54.94,54.94,54.85,54.87,42504.0,50.1078,50.1078,50.0257,50.044,42504.0
2016-06-22 10:50:00,54.87,54.91,54.86,54.91,30801.0,50.044,50.0805,50.0349,50.0805,30801.0
2016-06-22 10:55:00,54.9,54.91,54.88,54.89,21357.0,50.0713,50.0805,50.0531,50.0622,21357.0
2016-06-22 11:00:00,54.89,54.91,54.86,54.88,53066.0,50.0622,50.0805,50.0349,50.0531,53066.0
2016-06-22 11:05:00,54.88,54.91,54.86,54.9,44849.0,50.0531,50.0805,50.0349,50.0713,44849.0
2016-06-22 11:10:00,54.91,54.95,54.89,54.93,19214.0,50.0805,50.117,50.0622,50.0987,19214.0
2016-06-22 11:15:00,54.93,54.97,54.9,54.91,43670.0,50.0987,50.1352,50.0713,50.0805,43670.0
2016-06-22 11:20:00,54.91,54.95,54.85,54.89,29368.0,50.0805,50.117,50.0257,50.0622,29368.0
2016-06-22 11:25:00,54.88,54.9,54.85,54.85,15288.0,50.0531,50.0713,50.0257,50.0257,15288.0
2016-06-22 11:30:00,54.84,54.84,54.66,54.69,42307.0,50.0166,50.0166,49.8525,49.8798,42307.0
2016-06-22 11:35:00,54.69,54.8,54.69,54.75,24198.0,49.8798,49.9801,49.8798,49.9345,24198.0
2016-06-22 11:40:00,54.75,54.78,54.71,54.76,9440.0,49.9345,49.9619,49.8981,49.9437,9440.0
2016-06-22 11:45:00,54.75,54.8,54.72,54.72,9836.0,49.9345,49.9801,49.9072,49.9072,9836.0
2016-06-22 11:50:00,54.73,54.73,54.66,54.72,8500.0,49.9163,49.9163,49.8525,49.9072,8500.0
2016-06-22 11:55:00,54.71,54.75,54.7,54.75,20390.0,49.8981,49.9345,49.8889,49.9345,20390.0
2016-06-22 12:00:00,54.75,54.76,54.73,54.75,13783.0,49.9345,49.9437,49.9163,49.9345,13783.0
2016-06-22 12:05:00,54.75,54.77,54.69,54.72,15093.0,49.9345,49.9528,49.8798,49.9072,15093.0
2016-06-22 12:10:00,54.72,54.74,54.69,54.71,3760.0,49.9072,49.9254,49.8798,49.8981,3760.0
2016-06-22 12:15:00,54.71,54.72,54.64,54.65,20642.0,49.8981,49.9072,49.8342,49.8433,20642.0
2016-06-22 12:20:00,54.65,54.67,54.51,54.53,19713.0,49.8433,49.8616,49.7156,49.7339,19713.0
2016-06-22 12:25:00,54.52,54.53,54.48,54.5,7024.0,49.7248,49.7339,49.6883,49.7065,7024.0
2016-06-22 12:30:00,54.49,54.54,54.47,54.53,15978.0,49.6974,49.743,49.6792,49.7339,15978.0
2016-06-22 12:35:00,54.51,54.55,54.5,54.51,7964.0,49.7156,49.7521,49.7065,49.7156,7964.0
2016-06-22 12:40:00,54.51,54.55,54.51,54.54,7663.0,49.7156,49.7521,49.7156,49.743,7663.0
2016-06-22 12:45:00,54.54,54.55,54.47,54.49,11377.0,49.743,49.7521,49.6792,49.6974,11377.0
2016-06-22 12:50:00,54.49,54.53,54.47,54.47,7842.0,49.6974,49.7339,49.6792,49.6792,7842.0
2016-06-22 12:55:00,54.48,54.53,54.47,54.52,7598.0,49.6883,49.7339,49.6792,49.7248,7598.0
2016-06-22 13:00:00,54.51,54.51,54.43,54.44,39810.0,49.7156,49.7156,49.6427,49.6518,39810.0
2016-06-22 13:05:00,54.44,54.45,54.34,54.35,10501.0,49.6518,49.6609,49.5606,49.5697,10501.0
2016-06-22 13:10:00,54.34,54.35,54.29,54.35,10970.0,49.5606,49.5697,49.515,49.5697,10970.0
2016-06-22 13:15:00,54.34,54.34,54.3,54.31,12663.0,49.5606,49.5606,49.5241,49.5332,12663.0
2016-06-22 13:20:00,54.32,54.33,54.28,54.3,13765.0,49.5424,49.5515,49.5059,49.5241,13765.0
2016-06-22 13:25:00,54.31,54.35,54.29,54.31,18231.0,49.5332,49.5697,49.515,49.5332,18231.0
2016-06-22 13:30:00,54.31,54.32,54.29,54.3,30709.0,49.5332,49.5424,49.515,49.5241,30709.0
2016-06-22 13:35:00,54.3,54.32,54.29,54.32,17826.0,49.5241,49.5424,49.515,49.5424,17826.0
2016-06-22 13:40:00,54.32,54.4,54.32,54.39,6653.0,49.5424,49.6153,49.5424,49.6062,6653.0
2016-06-22 13:45:00,54.4,54.4,54.33,54.37,38876.0,49.6153,49.6153,49.5515,49.588,38876.0
2016-06-22 13:50:00,54.36,54.45,54.36,54.45,22405.0,49.5788,49.6609,49.5788,49.6609,22405.0
2016-06-22 13:55:00,54.46,54.46,54.34,54.35,21991.0,49.67,49.67,49.5606,49.5697,21991.0
2016-06-22 14:00:00,54.35,54.41,54.32,54.39,8013.0,49.5697,49.6244,49.5424,49.6062,8013.0
2016-06-22 14:05:00,54.4,54.4,54.33,54.34,11747.0,49.6153,49.6153,49.5515,49.5606,11747.0
2016-06-22 14:10:00,54.33,54.35,54.32,54.33,12004.0,49.5515,49.5697,49.5424,49.5515,12004.0
2016-06-22 14:15:00,54.34,54.34,54.28,54.3,38123.0,49.5606,49.5606,49.5059,49.5241,38123.0
2016-06-22 14:20:00,54.29,54.29,54.25,54.28,7584.0,49.515,49.515,49.4785,49.5059,7584.0
2016-06-22 14:25:00,54.29,54.31,54.27,54.31,12714.0,49.515,49.5332,49.4968,49.5332,12714.0
2016-06-22 14:30:00,54.3,54.32,54.23,54.24,23668.0,49.5241,49.5424,49.4603,49.4694,23668.0
2016-06-22 14:35:00,54.23,54.26,54.2,54.2,15005.0,49.4603,49.4876,49.4329,49.4329,15005.0
2016-06-22 14:40:00,54.19,54.25,54.18,54.19,37454.0,49.4238,49.4785,49.4147,49.4238,37454.0
2016-06-22 14:45:00,54.2,54.2,54.14,54.19,12180.0,49.4329,49.4329,49.3782,49.4238,12180.0
2016-06-22 14:50:00,54.2,54.23,54.17,54.19,9515.0,49.4329,49.4603,49.4056,49.4238,9515.0
2016-06-22 14:55:00,54.2,54.23,54.19,54.23,11623.0,49.4329,49.4603,49.4238,49.4603,11623.0
2016-06-22 15:00:00,54.22,54.3,54.22,54.3,21438.0,49.4512,49.5241,49.4512,49.5241,21438.0
2016-06-22 15:05:00,54.29,54.3,54.23,54.23,11329.0,49.515,49.5241,49.4603,49.4603,11329.0
2016-06-22 15:10:00,54.23,54.3,54.2,54.3,20906.0,49.4603,49.5241,49.4329,49.5241,20906.0
2016-06-22 15:15:00,54.28,54.35,54.28,54.35,26509.0,49.5059,49.5697,49.5059,49.5697,26509.0
2016-06-22 15:20:00,54.35,54.41,54.33,54.39,50596.0,49.5697,49.6244,49.5515,49.6062,50596.0
2016-06-22 15:25:00,54.38,54.43,54.38,54.39,66561.0,49.5971,49.6427,49.5971,49.6062,66561.0
2016-06-22 15:30:00,54.39,54.45,54.39,54.41,38860.0,49.6062,49.6609,49.6062,49.6244,38860.0
2016-06-22 15:35:00,54.42,54.46,54.36,54.46,34473.0,49.6336,49.67,49.5788,49.67,34473.0
2016-06-22 15:40:00,54.46,54.47,54.39,54.4,48539.0,49.67,49.6792,49.6062,49.6153,48539.0
2016-06-22 15:45:00,54.39,54.46,54.37,54.44,136495.0,49.6062,49.67,49.588,49.6518,136495.0
2016-06-22 15:50:00,54.44,54.47,54.39,54.46,89102.0,49.6518,49.6792,49.6062,49.67,89102.0
2016-06-22 15:55:00,54.47,54.47,54.38,54.44,194877.0,49.6792,49.6792,49.5971,49.6518,194877.0
2016-06-23 09:30:00,54.69,54.78,54.46,54.78,33765.0,49.8798,49.9619,49.67,49.9619,33765.0
2016-06-23 09:35:00,54.84,54.86,54.69,54.69,5744.0,50.0166,50.0349,49.8798,49.8798,5744.0
2016-06-23 09:40:00,54.75,54.87,54.7,54.87,9963.0,49.9345,50.044,49.8889,50.044,9963.0
2016-06-23 09:45:00,54.87,54.98,54.83,54.87,22554.0,50.044,50.1443,50.0075,50.044,22554.0
2016-06-23 09:50:00,54.84,54.85,54.65,54.7,14224.0,50.0166,50.0257,49.8433,49.8889,14224.0
2016-06-23 09:55:00,54.69,54.74,54.52,54.61,15686.0,49.8798,49.9254,49.7248,49.8069,15686.0
2016-06-23 10:00:00,54.57,54.67,54.53,54.62,8399.0,49.7704,49.8616,49.7339,49.816,8399.0
2016-06-23 10:05:00,54.66,54.74,54.59,54.72,11300.0,49.8525,49.9254,49.7886,49.9072,11300.0
2016-06-23 10:10:00,54.68,54.72,54.63,54.65,15815.0,49.8707,49.9072,49.8251,49.8433,15815.0
2016-06-23 10:15:00,54.68,54.72,54.61,54.62,15832.0,49.8707,49.9072,49.8069,49.816,15832.0
2016-06-23 10:20:00,54.62,54.67,54.56,54.59,30155.0,49.816,49.8616,49.7613,49.7886,30155.0
2016-06-23 10:25:00,54.56,54.61,54.45,54.49,42240.0,49.7613,49.8069,49.6609,49.6974,42240.0
2016-06-23 10:30:00,54.49,54.51,54.39,54.43,13962.0,49.6974,49.7156,49.6062,49.6427,13962.0
2016-06-23 10:35:00,54.42,54.44,54.39,54.41,13025.0,49.6336,49.6518,49.6062,49.6244,13025.0
2016-06-23 10:40:00,54.42,54.46,54.41,54.44,12768.0,49.6336,49.67,49.6244,49.6518,12768.0
2016-06-23 10:45:00,54.44,54.44,54.38,54.39,11832.0,49.6518,49.6518,49.5971,49.6062,11832.0
2016-06-23 10:50:00,54.4,54.45,54.38,54.45,13561.0,49.6153,49.6609,49.5971,49.6609,13561.0
2016-06-23 10:55:00,54.46,54.46,54.41,54.44,12300.0,49.67,49.67,49.6244,49.6518,12300.0
2016-06-23 11:00:00,54.45,54.51,54.43,54.49,40759.0,49.6609,49.7156,49.6427,49.6974,40759.0
2016-06-23 11:05:00,54.49,54.5,54.46,54.46,7634.0,49.6974,49.7065,49.67,49.67,7634.0
2016-06-23 11:10:00,54.45,54.51,54.41,54.51,24802.0,49.6609,49.7156,49.6244,49.7156,24802.0
2016-06-23 11:15:00,54.5,54.51,54.43,54.45,38728.0,49.7065,49.7156,49.6427,49.6609,38728.0
2016-06-23 11:20:00,54.45,54.52,54.44,54.49,47752.0,49.6609,49.7248,49.6518,49.6974,47752.0
2016-06-23 11:25:00,54.49,54.49,54.45,54.48,7346.0,49.6974,49.6974,49.6609,49.6883,7346.0
2016-06-23 11:30:00,54.49,54.51,54.47,54.5,35717.0,49.6974,49.7156,49.6792,49.7065,35717.0
2016-06-23 11:35:00,54.5,54.52,54.47,54.47,16600.0,49.7065,49.7248,49.6792,49.6792,16600.0
2016-06-23 11:40:00,54.47,54.5,54.45,54.47,16994.0,49.6792,49.7065,49.6609,49.6792,16994.0
2016-06-23 11:45:00,54.45,54.48,54.45,54.45,8048.0,49.6609,49.6883,49.6609,49.6609,8048.0
2016-06-23 11:50:00,54.45,54.49,54.43,54.44,17574.0,49.6609,49.6974,49.6427,49.6518,17574.0
2016-06-23 11:55:00,54.42,54.47,54.42,54.45,17094.0,49.6336,49.6792,49.6336,49.6609,17094.0
2016-06-23 12:00:00,54.46,54.46,54.38,54.38,11218.0,49.67,49.67,49.5971,49.5971,11218.0
2016-06-23 12:05:00,54.38,54.41,54.36,54.41,7754.0,49.5971,49.6244,49.5788,49.6244,7754.0
2016-06-23 12:10:00,54.41,54.41,54.34,54.35,5490.0,49.6244,49.6244,49.5606,49.5697,5490.0
2016-06-23 12:15:00,54.35,54.35,54.33,54.34,9003.0,49.5697,49.5697,49.5515,49.5606,9003.0
2016-06-23 12:20:00,54.35,54.35,54.31,54.31,19359.0,49.5697,49.5697,49.5332,49.5332,19359.0
2016-06-23 12:25:00,54.32,54.32,54.25,54.25,8978.0,49.5424,49.5424,49.4785,49.4785,8978.0
2016-06-23 12:30:00,54.24,54.24,54.22,54.22,8258.0,49.4694,49.4694,49.4512,49.4512,8258.0
2016-06-23 12:35:00,54.22,54.24,54.17,54.18,7784.0,49.4512,49.4694,49.4056,49.4147,7784.0
2016-06-23 12:40:00,54.18,54.18,54.05,54.06,52676.0,49.4147,49.4147,49.2961,49.3052,52676.0
2016-06-23 12:45:00,54.06,54.08,53.97,54.04,38666.0,49.3052,49.3235,49.2231,49.287,38666.0
2016-06-23 12:50:00,54.05,54.07,54.04,54.05,6000.0,49.2961,49.3143,49.287,49.2961,6000.0
2016-06-23 12:55:00,54.06,54.07,54.01,54.04,10906.0,49.3052,49.3143,49.2596,49.287,10906.0
2016-06-23 13:00:00,54.04,54.06,54.01,54.03,12162.0,49.287,49.3052,49.2596,49.2779,12162.0
2016-06-23 13:05:00,54.03,54.03,53.96,54.01,37431.0,49.2779,49.2779,49.214,49.2596,37431.0
2016-06-23 13:10:00,54.01,54.05,54.0,54.04,10054.0,49.2596,49.2961,49.2505,49.287,10054.0
2016-06-23 13:15:00,54.04,54.04,54.02,54.03,10053.0,49.287,49.287,49.2687,49.2779,10053.0
2016-06-23 13:20:00,54.03,54.05,54.01,54.02,9720.0,49.2779,49.2961,49.2596,49.2687,9720.0
2016-06-23 13:25:00,54.02,54.02,53.98,54.02,8000.0,49.2687,49.2687,49.2323,49.2687,8000.0
2016-06-23 13:30:00,54.02,54.06,54.01,54.06,12399.0,49.2687,49.3052,49.2596,49.3052,12399.0
2016-06-23 13:35:00,54.05,54.07,53.95,53.98,39671.0,49.2961,49.3143,49.2049,49.2323,39671.0
2016-06-23 13:40:00,53.98,53.98,53.92,53.92,10177.0,49.2323,49.2323,49.1775,49.1775,10177.0
2016-06-23 13:45:00,53.92,53.92,53.89,53.92,10312.0,49.1775,49.1775,49.1502,49.1775,10312.0
2016-06-23 13:50:00,53.91,53.94,53.91,53.94,5550.0,49.1684,49.1958,49.1684,49.1958,5550.0
2016-06-23 13:55:00,53.94,53.97,53.92,53.94,19912.0,49.1958,49.2231,49.1775,49.1958,19912.0
2016-06-23 14:00:00,53.95,53.96,53.89,53.91,26428.0,49.2049,49.214,49.1502,49.1684,26428.0
2016-06-23 14:05:00,53.91,53.94,53.9,53.93,27288.0,49.1684,49.1958,49.1593,49.1867,27288.0
2016-06-23 14:10:00,53.93,53.97,53.93,53.97,12625.0,49.1867,49.2231,49.1867,49.2231,12625.0
2016-06-23 14:15:00,53.97,53.99,53.94,53.94,9106.0,49.2231,49.2414,49.1958,49.1958,9106.0
2016-06-23 14:20:00,53.94,53.97,53.94,53.95,31552.0,49.1958,49.2231,49.1958,49.2049,31552.0
2016-06-23 14:25:00,53.95,53.97,53.94,53.94,9768.0,49.2049,49.2231,49.1958,49.1958,9768.0
2016-06-23 14:30:00,53.94,53.97,53.92,53.94,18225.0,49.1958,49.2231,49.1775,49.1958,18225.0
2016-06-23 14:35:00,53.95,53.98,53.95,53.98,36700.0,49.2049,49.2323,49.2049,49.2323,36700.0
2016-06-23 14:40:00,53.98,53.99,53.92,53.93,14683.0,49.2323,49.2414,49.1775,49.1867,14683.0
2016-06-23 14:45:00,53.94,54.01,53.94,54.0,34480.0,49.1958,49.2596,49.1958,49.2505,34480.0
2016-06-23 14:50:00,54.0,54.07,54.0,54.02,12626.0,49.2505,49.3143,49.2505,49.2687,12626.0
2016-06-23 14:55:00,54.01,54.03,53.99,54.02,17283.0,49.2596,49.2779,49.2414,49.2687,17283.0
2016-06-23 15:00:00,54.01,54.05,53.99,54.0,9500.0,49.2596,49.2961,49.2414,49.2505,9500.0
2016-06-23 15:05:00,54.0,54.06,54.0,54.02,17472.0,49.2505,49.3052,49.2505,49.2687,17472.0
2016-06-23 15:10:00,54.02,54.04,54.01,54.02,11931.0,49.2687,49.287,49.2596,49.2687,11931.0
2016-06-23 15:15:00,54.01,54.01,53.97,53.98,12930.0,49.2596,49.2596,49.2231,49.2323,12930.0
2016-06-23 15:20:00,53.97,53.99,53.92,53.92,26137.0,49.2231,49.2414,49.1775,49.1775,26137.0
2016-06-23 15:25:00,53.91,53.91,53.86,53.88,25640.0,49.1684,49.1684,49.1228,49.1411,25640.0
2016-06-23 15:30:00,53.87,53.9,53.85,53.88,30121.0,49.1319,49.1593,49.1137,49.1411,30121.0
2016-06-23 15:35:00,53.88,53.9,53.82,53.84,54390.0,49.1411,49.1593,49.0863,49.1046,54390.0
2016-06-23 15:40:00,53.84,53.91,53.83,53.91,63450.0,49.1046,49.1684,49.0955,49.1684,63450.0
2016-06-23 15:45:00,53.91,53.98,53.91,53.96,35473.0,49.1684,49.2323,49.1684,49.214,35473.0
2016-06-23 15:50:00,53.96,54.08,53.96,54.04,80682.0,49.214,49.3235,49.214,49.287,80682.0
2016-06-23 15:55:00,54.04,54.06,53.99,54.06,279035.0,49.287,49.3052,49.2414,49.3052,279035.0
2016-06-24 09:30:00,52.78,53.11,52.75,53.05,127068.0,48.1378,48.4388,48.1104,48.3841,127068.0
2016-06-24 09:35:00,52.98,53.02,52.79,52.86,31373.0,48.3202,48.3567,48.1469,48.2108,31373.0
2016-06-24 09:40:00,52.89,53.13,52.8,53.1,51501.0,48.2381,48.457,48.1561,48.4297,51501.0
2016-06-24 09:45:00,53.1,53.13,52.9,53.04,35958.0,48.4297,48.457,48.2473,48.3749,35958.0
2016-06-24 09:50:00,53.07,53.11,52.95,53.05,32065.0,48.4023,48.4388,48.2929,48.3841,32065.0
2016-06-24 09:55:00,53.07,53.23,53.06,53.12,53206.0,48.4023,48.5482,48.3932,48.4479,53206.0
2016-06-24 10:00:00,53.14,53.4,53.1,53.29,42822.0,48.4661,48.7033,48.4297,48.603,42822.0
2016-06-24 10:05:00,53.29,53.44,53.23,53.43,42411.0,48.603,48.7398,48.5482,48.7306,42411.0
2016-06-24 10:10:00,53.4,53.54,53.38,53.46,52667.0,48.7033,48.831,48.685,48.758,52667.0
2016-06-24 10:15:00,53.44,53.44,53.23,53.27,28930.0,48.7398,48.7398,48.5482,48.5847,28930.0
2016-06-24 10:20:00,53.27,53.5,53.2,53.47,56718.0,48.5847,48.7945,48.5209,48.7671,56718.0
2016-06-24 10:25:00,53.48,53.71,53.46,53.65,76903.0,48.7762,48.986,48.758,48.9313,76903.0
2016-06-24 10:30:00,53.64,53.78,53.64,53.67,38437.0,48.9222,49.0499,48.9222,48.9495,38437.0
2016-06-24 10:35:00,53.68,53.86,53.68,53.86,29388.0,48.9587,49.1228,48.9587,49.1228,29388.0
2016-06-24 10:40:00,53.86,53.91,53.79,53.88,19955.0,49.1228,49.1684,49.059,49.1411,19955.0
2016-06-24 10:45:00,53.89,53.93,53.8,53.83,20523.0,49.1502,49.1867,49.0681,49.0955,20523.0
2016-06-24 10:50:00,53.82,53.92,53.78,53.91,28377.0,49.0863,49.1775,49.0499,49.1684,28377.0
2016-06-24 10:55:00,53.92,53.98,53.83,53.84,31672.0,49.1775,49.2323,49.0955,49.1046,31672.0
2016-06-24 11:00:00,53.86,53.89,53.77,53.8,53376.0,49.1228,49.1502,49.0407,49.0681,53376.0
2016-06-24 11:05:00,53.82,53.9,53.78,53.88,27033.0,49.0863,49.1593,49.0499,49.1411,27033.0
2016-06-24 11:10:00,53.9,54.0,53.87,53.96,95221.0,49.1593,49.2505,49.1319,49.214,95221.0
2016-06-24 11:15:00,53.96,53.97,53.85,53.92,23856.0,49.214,49.2231,49.1137,49.1775,23856.0
2016-06-24 11:20:00,53.9,53.95,53.8,53.83,26291.0,49.1593,49.2049,49.0681,49.0955,26291.0
2016-06-24 11:25:00,53.83,53.95,53.78,53.94,52560.0,49.0955,49.2049,49.0499,49.1958,52560.0
2016-06-24 11:30:00,53.96,53.99,53.91,53.95,48591.0,49.214,49.2414,49.1684,49.2049,48591.0
2016-06-24 11:35:00,53.95,54.11,53.93,54.11,186463.0,49.2049,49.3508,49.1867,49.3508,186463.0
2016-06-24 11:40:00,54.1,54.2,54.08,54.2,79707.0,49.3417,49.4329,49.3235,49.4329,79707.0
2016-06-24 11:45:00,54.21,54.3,54.21,54.24,22474.0,49.442,49.5241,49.442,49.4694,22474.0
2016-06-24 11:50:00,54.25,54.34,54.23,54.31,23709.0,49.4785,49.5606,49.4603,49.5332,23709.0
2016-06-24 11:55:00,54.31,54.44,54.31,54.43,31116.0,49.5332,49.6518,49.5332,49.6427,31116.0
2016-06-24 12:00:00,54.44,54.47,54.37,54.39,24573.0,49.6518,49.6792,49.588,49.6062,24573.0
2016-06-24 12:05:00,54.39,54.41,54.33,54.34,18594.0,49.6062,49.6244,49.5515,49.5606,18594.0
2016-06-24 12:10:00,54.34,54.35,54.25,54.27,31707.0,49.5606,49.5697,49.4785,49.4968,31707.0
2016-06-24 12:15:00,54.28,54.31,54.26,54.29,21100.0,49.5059,49.5332,49.4876,49.515,21100.0
2016-06-24 12:20:00,54.29,54.36,54.28,54.33,12896.0,49.515,49.5788,49.5059,49.5515,12896.0
2016-06-24 12:25:00,54.32,54.39,54.32,54.37,12319.0,49.5424,49.6062,49.5424,49.588,12319.0
2016-06-24 12:30:00,54.36,54.39,54.34,54.35,65921.0,49.5788,49.6062,49.5606,49.5697,65921.0
2016-06-24 12:35:00,54.34,54.4,54.33,54.35,18274.0,49.5606,49.6153,49.5515,49.5697,18274.0
2016-06-24 12:40:00,54.35,54.36,54.23,54.25,19089.0,49.5697,49.5788,49.4603,49.4785,19089.0
2016-06-24 12:45:00,54.24,54.24,54.16,54.23,23023.0,49.4694,49.4694,49.3964,49.4603,23023.0
2016-06-24 12:50:00,54.22,54.31,54.21,54.3,25580.0,49.4512,49.5332,49.442,49.5241,25580.0
2016-06-24 12:55:00,54.3,54.32,54.24,54.29,15531.0,49.5241,49.5424,49.4694,49.515,15531.0
2016-06-24 13:00:00,54.3,54.32,54.25,54.31,23531.0,49.5241,49.5424,49.4785,49.5332,23531.0
2016-06-24 13:05:00,54.3,54.3,54.26,54.29,16248.0,49.5241,49.5241,49.4876,49.515,16248.0
2016-06-24 13:10:00,54.28,54.44,54.28,54.44,21712.0,49.5059,49.6518,49.5059,49.6518,21712.0
2016-06-24 13:15:00,54.44,54.48,54.37,54.42,20801.0,49.6518,49.6883,49.588,49.6336,20801.0
2016-06-24 13:20:00,54.43,54.45,54.39,54.45,45339.0,49.6427,49.6609,49.6062,49.6609,45339.0
2016-06-24 13:25:00,54.43,54.49,54.4,54.49,222937.0,49.6427,49.6974,49.6153,49.6974,222937.0
2016-06-24 13:30:00,54.49,54.64,54.47,54.62,45917.0,49.6974,49.8342,49.6792,49.816,45917.0
2016-06-24 13:35:00,54.61,54.71,54.61,54.69,26395.0,49.8069,49.8981,49.8069,49.8798,26395.0
2016-06-24 13:40:00,54.7,54.7,54.6,54.6,30968.0,49.8889,49.8889,49.7977,49.7977,30968.0
2016-06-24 13:45:00,54.59,54.62,54.55,54.61,69612.0,49.7886,49.816,49.7521,49.8069,69612.0
2016-06-24 13:50:00,54.61,54.71,54.59,54.7,17091.0,49.8069,49.8981,49.7886,49.8889,17091.0
2016-06-24 13:55:00,54.69,54.76,54.68,54.76,33715.0,49.8798,49.9437,49.8707,49.9437,33715.0
2016-06-24 14:00:00,54.76,54.8,54.74,54.79,34335.0,49.9437,49.9801,49.9254,49.971,34335.0
2016-06-24 14:05:00,54.79,54.82,54.77,54.81,50612.0,49.971,49.9984,49.9528,49.9893,50612.0
2016-06-24 14:10:00,54.82,54.85,54.78,54.81,53002.0,49.9984,50.0257,49.9619,49.9893,53002.0
2016-06-24 14:15:00,54.82,54.85,54.79,54.83,29065.0,49.9984,50.0257,49.971,50.0075,29065.0
2016-06-24 14:20:00,54.83,54.83,54.63,54.65,22100.0,50.0075,50.0075,49.8251,49.8433,22100.0
2016-06-24 14:25:00,54.64,54.69,54.62,54.65,26721.0,49.8342,49.8798,49.816,49.8433,26721.0
2016-06-24 14:30:00,54.65,54.65,54.47,54.5,31200.0,49.8433,49.8433,49.6792,49.7065,31200.0
2016-06-24 14:35:00,54.5,54.64,54.39,54.62,90380.0,49.7065,49.8342,49.6062,49.816,90380.0
2016-06-24 14:40:00,54.6,54.7,54.6,54.66,53691.0,49.7977,49.8889,49.7977,49.8525,53691.0
2016-06-24 14:45:00,54.65,54.72,54.54,54.72,43493.0,49.8433,49.9072,49.743,49.9072,43493.0
2016-06-24 14:50:00,54.72,54.84,54.68,54.84,116497.0,49.9072,50.0166,49.8707,50.0166,116497.0
2016-06-24 14:55:00,54.83,54.9,54.82,54.85,44565.0,50.0075,50.0713,49.9984,50.0257,44565.0
2016-06-24 15:00:00,54.84,54.95,54.8,54.86,72458.0,50.0166,50.117,49.9801,50.0349,72458.0
2016-06-24 15:05:00,54.87,54.87,54.75,54.78,131179.0,50.044,50.044,49.9345,49.9619,131179.0
2016-06-24 15:10:00,54.78,54.78,54.61,54.66,50638.0,49.9619,49.9619,49.8069,49.8525,50638.0
2016-06-24 15:15:00,54.66,54.67,54.51,54.53,37487.0,49.8525,49.8616,49.7156,49.7339,37487.0
2016-06-24 15:20:00,54.53,54.62,54.51,54.52,88319.0,49.7339,49.816,49.7156,49.7248,88319.0
2016-06-24 15:25:00,54.52,54.55,54.45,54.48,58455.0,49.7248,49.7521,49.6609,49.6883,58455.0
2016-06-24 15:30:00,54.47,54.5,54.44,54.49,83008.0,49.6792,49.7065,49.6518,49.6974,83008.0
2016-06-24 15:35:00,54.49,54.55,54.37,54.41,197937.0,49.6974,49.7521,49.588,49.6244,197937.0
2016-06-24 15:40:00,54.41,54.53,54.39,54.45,151288.0,49.6244,49.7339,49.6062,49.6609,151288.0
2016-06-24 15:45:00,54.46,54.58,54.39,54.57,122532.0,49.67,49.7795,49.6062,49.7704,122532.0
2016-06-24 15:50:00,54.57,54.72,54.53,54.67,141502.0,49.7704,49.9072,49.7339,49.8616,141502.0
2016-06-24 15:55:00,54.67,54.68,54.41,54.43,226101.0,49.8616,49.8707,49.6244,49.6427,226101.0
2016-06-27 09:30:00,54.3,54.41,54.18,54.22,63919.0,49.5241,49.6244,49.4147,49.4512,63919.0
2016-06-27 09:35:00,54.28,54.35,54.15,54.21,29630.0,49.5059,49.5697,49.3873,49.442,29630.0
2016-06-27 09:40:00,54.22,54.34,54.13,54.31,40964.0,49.4512,49.5606,49.3691,49.5332,40964.0
2016-06-27 09:45:00,54.31,54.45,54.25,54.27,60456.0,49.5332,49.6609,49.4785,49.4968,60456.0
2016-06-27 09:50:00,54.25,54.38,54.24,54.24,28745.0,49.4785,49.5971,49.4694,49.4694,28745.0
2016-06-27 09:55:00,54.25,54.33,54.2,54.27,36471.0,49.4785,49.5515,49.4329,49.4968,36471.0
2016-06-27 10:00:00,54.27,54.35,54.22,54.26,42697.0,49.4968,49.5697,49.4512,49.4876,42697.0
2016-06-27 10:05:00,54.26,54.3,54.15,54.21,29720.0,49.4876,49.5241,49.3873,49.442,29720.0
2016-06-27 10:10:00,54.19,54.19,54.09,54.11,43888.0,49.4238,49.4238,49.3326,49.3508,43888.0
2016-06-27 10:15:00,54.1,54.11,54.03,54.06,61366.0,49.3417,49.3508,49.2779,49.3052,61366.0
2016-06-27 10:20:00,54.07,54.12,53.94,53.94,51096.0,49.3143,49.36,49.1958,49.1958,51096.0
2016-06-27 10:25:00,53.94,53.94,53.67,53.7,23534.0,49.1958,49.1958,48.9495,48.9769,23534.0
2016-06-27 10:30:00,53.68,53.72,53.54,53.61,31337.0,48.9587,48.9951,48.831,48.8948,31337.0
2016-06-27 10:35:00,53.58,53.63,53.49,53.57,38135.0,48.8674,48.913,48.7854,48.8583,38135.0
2016-06-27 10:40:00,53.58,53.68,53.58,53.62,42857.0,48.8674,48.9587,48.8674,48.9039,42857.0
2016-06-27 10:45:00,53.61,53.63,53.53,53.6,50631.0,48.8948,48.913,48.8218,48.8857,50631.0
2016-06-27 10:50:00,53.6,53.61,53.5,53.61,62624.0,48.8857,48.8948,48.7945,48.8948,62624.0
2016-06-27 10:55:00,53.6,53.64,53.52,53.54,36173.0,48.8857,48.9222,48.8127,48.831,36173.0
2016-06-27 11:00:00,53.53,53.57,53.49,53.5,49050.0,48.8218,48.8583,48.7854,48.7945,49050.0
2016-06-27 11:05:00,53.5,53.63,53.48,53.61,45822.0,48.7945,48.913,48.7762,48.8948,45822.0
2016-06-27 11:10:00,53.6,53.62,53.49,53.52,38263.0,48.8857,48.9039,48.7854,48.8127,38263.0
2016-06-27 11:15:00,53.5,53.5,53.38,53.39,28581.0,48.7945,48.7945,48.685,48.6942,28581.0
2016-06-27 11:20:00,53.38,53.43,53.34,53.37,37386.0,48.685,48.7306,48.6486,48.6759,37386.0
2016-06-27 11:25:00,53.36,53.57,53.36,53.57,26499.0,48.6668,48.8583,48.6668,48.8583,26499.0
2016-06-27 11:30:00,53.56,53.72,53.55,53.65,33911.0,48.8492,48.9951,48.8401,48.9313,33911.0
2016-06-27 11:35:00,53.66,53.75,53.65,53.75,26120.0,48.9404,49.0225,48.9313,49.0225,26120.0
2016-06-27 11:40:00,53.75,53.94,53.72,53.92,41114.0,49.0225,49.1958,48.9951,49.1775,41114.0
2016-06-27 11:45:00,53.91,53.94,53.87,53.9,27149.0,49.1684,49.1958,49.1319,49.1593,27149.0
2016-06-27 11:50:00,53.91,53.98,53.86,53.89,29616.0,49.1684,49.2323,49.1228,49.1502,29616.0
2016-06-27 11:55:00,53.89,53.9,53.83,53.87,27482.0,49.1502,49.1593,49.0955,49.1319,27482.0
2016-06-27 12:00:00,53.88,53.95,53.85,53.95,44563.0,49.1411,49.2049,49.1137,49.2049,44563.0
2016-06-27 12:05:00,53.95,53.98,53.9,53.94,38968.0,49.2049,49.2323,49.1593,49.1958,38968.0
2016-06-27 12:10:00,53.93,53.97,53.92,53.96,32546.0,49.1867,49.2231,49.1775,49.214,32546.0
2016-06-27 12:15:00,53.94,54.11,53.94,54.11,38340.0,49.1958,49.3508,49.1958,49.3508,38340.0
2016-06-27 12:20:00,54.1,54.15,54.09,54.12,33696.0,49.3417,49.3873,49.3326,49.36,33696.0
2016-06-27 12:25:00,54.11,54.21,54.11,54.19,22221.0,49.3508,49.442,49.3508,49.4238,22221.0
2016-06-27 12:30:00,54.19,54.2,54.11,54.11,22548.0,49.4238,49.4329,49.3508,49.3508,22548.0
2016-06-27 12:35:00,54.12,54.12,54.01,54.01,23433.0,49.36,49.36,49.2596,49.2596,23433.0
2016-06-27 12:40:00,54.01,54.03,53.92,53.92,18679.0,49.2596,49.2779,49.1775,49.1775,18679.0
2016-06-27 12:45:00,53.93,53.95,53.91,53.92,15303.0,49.1867,49.2049,49.1684,49.1775,15303.0
2016-06-27 12:50:00,53.92,53.98,53.89,53.91,21519.0,49.1775,49.2323,49.1502,49.1684,21519.0
2016-06-27 12:55:00,53.9,54.03,53.9,54.01,22991.0,49.1593,49.2779,49.1593,49.2596,22991.0
2016-06-27 13:00:00,54.01,54.06,53.98,54.02,26472.0,49.2596,49.3052,49.2323,49.2687,26472.0
2016-06-27 13:05:00,54.03,54.04,53.99,54.0,27663.0,49.2779,49.287,49.2414,49.2505,27663.0
2016-06-27 13:10:00,54.0,54.1,54.0,54.08,23576.0,49.2505,49.3417,49.2505,49.3235,23576.0
2016-06-27 13:15:00,54.08,54.23,54.08,54.21,32995.0,49.3235,49.4603,49.3235,49.442,32995.0
2016-06-27 13:20:00,54.21,54.37,54.2,54.36,56998.0,49.442,49.588,49.4329,49.5788,56998.0
2016-06-27 13:25:00,54.36,54.47,54.35,54.42,28916.0,49.5788,49.6792,49.5697,49.6336,28916.0
2016-06-27 13:30:00,54.41,54.45,54.34,54.37,30418.0,49.6244,49.6609,49.5606,49.588,30418.0
2016-06-27 13:35:00,54.38,54.44,54.37,54.4,32504.0,49.5971,49.6518,49.588,49.6153,32504.0
2016-06-27 13:40:00,54.4,54.44,54.32,54.32,40758.0,49.6153,49.6518,49.5424,49.5424,40758.0
2016-06-27 13:45:00,54.3,54.42,54.29,54.41,31057.0,49.5241,49.6336,49.515,49.6244,31057.0
2016-06-27 13:50:00,54.39,54.49,54.37,54.48,26694.0,49.6062,49.6974,49.588,49.6883,26694.0
2016-06-27 13:55:00,54.47,54.51,54.41,54.47,38431.0,49.6792,49.7156,49.6244,49.6792,38431.0
2016-06-27 14:00:00,54.48,54.51,54.45,54.49,28613.0,49.6883,49.7156,49.6609,49.6974,28613.0
2016-06-27 14:05:00,54.49,54.51,54.44,54.49,51897.0,49.6974,49.7156,49.6518,49.6974,51897.0
2016-06-27 14:10:00,54.47,54.5,54.39,54.41,42323.0,49.6792,49.7065,49.6062,49.6244,42323.0
2016-06-27 14:15:00,54.41,54.41,54.35,54.37,19091.0,49.6244,49.6244,49.5697,49.588,19091.0
2016-06-27 14:20:00,54.37,54.44,54.36,54.43,27996.0,49.588,49.6518,49.5788,49.6427,27996.0
2016-06-27 14:25:00,54.43,54.61,54.42,54.58,46399.0,49.6427,49.8069,49.6336,49.7795,46399.0
2016-06-27 14:30:00,54.58,54.63,54.51,54.54,39360.0,49.7795,49.8251,49.7156,49.743,39360.0
2016-06-27 14:35:00,54.55,54.64,54.52,54.55,37701.0,49.7521,49.8342,49.7248,49.7521,37701.0
2016-06-27 14:40:00,54.55,54.58,54.51,54.56,26527.0,49.7521,49.7795,49.7156,49.7613,26527.0
2016-06-27 14:45:00,54.57,54.58,54.41,54.43,30809.0,49.7704,49.7795,49.6244,49.6427,30809.0
2016-06-27 14:50:00,54.43,54.43,54.34,54.37,33831.0,49.6427,49.6427,49.5606,49.588,33831.0
2016-06-27 14:55:00,54.36,54.45,54.33,54.43,46022.0,49.5788,49.6609,49.5515,49.6427,46022.0
2016-06-27 15:00:00,54.44,54.53,54.42,54.52,43792.0,49.6518,49.7339,49.6336,49.7248,43792.0
2016-06-27 15:05:00,54.52,54.53,54.47,54.5,39407.0,49.7248,49.7339,49.6792,49.7065,39407.0
2016-06-27 15:10:00,54.5,54.6,54.49,54.58,37771.0,49.7065,49.7977,49.6974,49.7795,37771.0
2016-06-27 15:15:00,54.57,54.58,54.48,54.5,38685.0,49.7704,49.7795,49.6883,49.7065,38685.0
2016-06-27 15:20:00,54.5,54.53,54.48,54.5,89170.0,49.7065,49.7339,49.6883,49.7065,89170.0
2016-06-27 15:25:00,54.49,54.64,54.48,54.61,39465.0,49.6974,49.8342,49.6883,49.8069,39465.0
2016-06-27 15:30:00,54.61,54.67,54.47,54.65,183297.0,49.8069,49.8616,49.6792,49.8433,183297.0
2016-06-27 15:35:00,54.65,54.83,54.63,54.82,68986.0,49.8433,50.0075,49.8251,49.9984,68986.0
2016-06-27 15:40:00,54.82,54.86,54.77,54.79,89387.0,49.9984,50.0349,49.9528,49.971,89387.0
2016-06-27 15:45:00,54.78,54.87,54.78,54.86,110596.0,49.9619,50.044,49.9619,50.0349,110596.0
2016-06-27 15:50:00,54.87,54.87,54.76,54.8,125055.0,50.044,50.044,49.9437,49.9801,125055.0
2016-06-27 15:55:00,54.81,54.82,54.72,54.75,250692.0,49.9893,49.9984,49.9072,49.9345,250692.0
2016-06-28 09:30:00,54.68,55.16,54.51,55.13,113807.0,49.8707,50.3085,49.7156,50.2811,113807.0
2016-06-28 09:35:00,55.13,55.29,55.02,55.25,34939.0,50.2811,50.427,50.1808,50.3906,34939.0
2016-06-28 09:40:00,55.26,55.39,55.13,55.16,18231.0,50.3997,50.5183,50.2811,50.3085,18231.0
2016-06-28 09:45:00,55.18,55.26,55.14,55.17,23646.0,50.3267,50.3997,50.2902,50.3176,23646.0
2016-06-28 09:50:00,55.17,55.19,55.04,55.08,21783.0,50.3176,50.3358,50.199,50.2355,21783.0
2016-06-28 09:55:00,55.08,55.1,55.0,55.03,26315.0,50.2355,50.2538,50.1626,50.1899,26315.0
2016-06-28 10:00:00,55.03,55.11,55.02,55.11,29109.0,50.1899,50.2629,50.1808,50.2629,29109.0
2016-06-28 10:05:00,55.08,55.1,54.95,54.98,34289.0,50.2355,50.2538,50.117,50.1443,34289.0
2016-06-28 10:10:00,54.97,55.01,54.85,54.86,85155.0,50.1352,50.1717,50.0257,50.0349,85155.0
2016-06-28 10:15:00,54.86,54.9,54.76,54.76,29946.0,50.0349,50.0713,49.9437,49.9437,29946.0
2016-06-28 10:20:00,54.76,54.81,54.69,54.69,22163.0,49.9437,49.9893,49.8798,49.8798,22163.0
2016-06-28 10:25:00,54.7,54.73,54.59,54.67,28682.0,49.8889,49.9163,49.7886,49.8616,28682.0
2016-06-28 10:30:00,54.66,54.79,54.65,54.78,25262.0,49.8525,49.971,49.8433,49.9619,25262.0
2016-06-28 10:35:00,54.79,54.85,54.74,54.74,20605.0,49.971,50.0257,49.9254,49.9254,20605.0
2016-06-28 10:40:00,54.72,54.78,54.66,54.78,19779.0,49.9072,49.9619,49.8525,49.9619,19779.0
2016-06-28 10:45:00,54.79,54.95,54.79,54.93,29079.0,49.971,50.117,49.971,50.0987,29079.0
2016-06-28 10:50:00,54.93,55.11,54.93,55.11,36085.0,50.0987,50.2629,50.0987,50.2629,36085.0
2016-06-28 10:55:00,55.11,55.14,55.08,55.11,40244.0,50.2629,50.2902,50.2355,50.2629,40244.0
2016-06-28 11:00:00,55.11,55.17,55.1,55.13,38546.0,50.2629,50.3176,50.2538,50.2811,38546.0
2016-06-28 11:05:00,55.12,55.23,55.09,55.21,46102.0,50.272,50.3723,50.2446,50.3541,46102.0
2016-06-28 11:10:00,55.21,55.31,55.2,55.27,19567.0,50.3541,50.4453,50.345,50.4088,19567.0
2016-06-28 11:15:00,55.26,55.35,55.26,55.33,13733.0,50.3997,50.4818,50.3997,50.4635,13733.0
2016-06-28 11:20:00,55.34,55.43,55.29,55.31,39551.0,50.4726,50.5547,50.427,50.4453,39551.0
2016-06-28 11:25:00,55.31,55.31,55.17,55.21,42276.0,50.4453,50.4453,50.3176,50.3541,42276.0
2016-06-28 11:30:00,55.2,55.31,55.2,55.3,16250.0,50.345,50.4453,50.345,50.4362,16250.0
2016-06-28 11:35:00,55.27,55.3,55.24,55.26,19295.0,50.4088,50.4362,50.3814,50.3997,19295.0
2016-06-28 11:40:00,55.26,55.29,55.24,55.28,11442.0,50.3997,50.427,50.3814,50.4179,11442.0
2016-06-28 11:45:00,55.28,55.32,55.27,55.3,12300.0,50.4179,50.4544,50.4088,50.4362,12300.0
2016-06-28 11:50:00,55.31,55.45,55.31,55.41,65607.0,50.4453,50.573,50.4453,50.5365,65607.0
2016-06-28 11:55:00,55.4,55.4,55.32,55.34,15541.0,50.5274,50.5274,50.4544,50.4726,15541.0
2016-06-28 12:00:00,55.35,55.36,55.29,55.3,13053.0,50.4818,50.4909,50.427,50.4362,13053.0
2016-06-28 12:05:00,55.29,55.29,55.2,55.21,17137.0,50.427,50.427,50.345,50.3541,17137.0
2016-06-28 12:10:00,55.22,55.24,55.13,55.14,13507.0,50.3632,50.3814,50.2811,50.2902,13507.0
2016-06-28 12:15:00,55.15,55.16,55.11,55.11,11061.0,50.2994,50.3085,50.2629,50.2629,11061.0
2016-06-28 12:20:00,55.1,55.11,55.08,55.08,12061.0,50.2538,50.2629,50.2355,50.2355,12061.0
2016-06-28 12:25:00,55.09,55.11,55.05,55.05,11953.0,50.2446,50.2629,50.2082,50.2082,11953.0
2016-06-28 12:30:00,55.07,55.12,55.05,55.11,22734.0,50.2264,50.272,50.2082,50.2629,22734.0
2016-06-28 12:35:00,55.12,55.14,55.09,55.11,14796.0,50.272,50.2902,50.2446,50.2629,14796.0
2016-06-28 12:40:00,55.11,55.14,55.05,55.05,14612.0,50.2629,50.2902,50.2082,50.2082,14612.0
2016-06-28 12:45:00,55.05,55.06,54.99,55.0,20771.0,50.2082,50.2173,50.1534,50.1626,20771.0
2016-06-28 12:50:00,54.99,55.0,54.98,54.99,12321.0,50.1534,50.1626,50.1443,50.1534,12321.0
2016-06-28 12:55:00,54.99,55.01,54.93,54.96,20699.0,50.1534,50.1717,50.0987,50.1261,20699.0
2016-06-28 13:00:00,54.95,54.97,54.91,54.92,8995.0,50.117,50.1352,50.0805,50.0896,8995.0
2016-06-28 13:05:00,54.93,54.96,54.88,54.9,12192.0,50.0987,50.1261,50.0531,50.0713,12192.0
2016-06-28 13:10:00,54.9,55.0,54.9,54.98,10050.0,50.0713,50.1626,50.0713,50.1443,10050.0
2016-06-28 13:15:00,54.98,55.01,54.91,54.96,35812.0,50.1443,50.1717,50.0805,50.1261,35812.0
2016-06-28 13:20:00,54.97,55.01,54.96,54.99,27548.0,50.1352,50.1717,50.1261,50.1534,27548.0
2016-06-28 13:25:00,54.99,55.02,54.97,55.0,26283.0,50.1534,50.1808,50.1352,50.1626,26283.0
2016-06-28 13:30:00,55.0,55.06,54.99,55.0,65139.0,50.1626,50.2173,50.1534,50.1626,65139.0
2016-06-28 13:35:00,55.0,55.09,55.0,55.07,11700.0,50.1626,50.2446,50.1626,50.2264,11700.0
2016-06-28 13:40:00,55.07,55.15,55.05,55.15,11055.0,50.2264,50.2994,50.2082,50.2994,11055.0
2016-06-28 13:45:00,55.14,55.14,55.05,55.06,53734.0,50.2902,50.2902,50.2082,50.2173,53734.0
2016-06-28 13:50:00,55.06,55.06,54.99,55.0,13727.0,50.2173,50.2173,50.1534,50.1626,13727.0
2016-06-28 13:55:00,55.0,55.0,54.94,54.95,17642.0,50.1626,50.1626,50.1078,50.117,17642.0
2016-06-28 14:00:00,54.95,54.98,54.93,54.93,18213.0,50.117,50.1443,50.0987,50.0987,18213.0
2016-06-28 14:05:00,54.92,54.93,54.87,54.89,19017.0,50.0896,50.0987,50.044,50.0622,19017.0
2016-06-28 14:10:00,54.88,54.91,54.84,54.85,17790.0,50.0531,50.0805,50.0166,50.0257,17790.0
2016-06-28 14:15:00,54.86,54.99,54.85,54.98,22520.0,50.0349,50.1534,50.0257,50.1443,22520.0
2016-06-28 14:20:00,54.97,54.99,54.87,54.9,39416.0,50.1352,50.1534,50.044,50.0713,39416.0
2016-06-28 14:25:00,54.9,54.97,54.9,54.96,38771.0,50.0713,50.1352,50.0713,50.1261,38771.0
2016-06-28 14:30:00,54.96,55.1,54.95,55.08,20616.0,50.1261,50.2538,50.117,50.2355,20616.0
2016-06-28 14:35:00,55.07,55.19,55.07,55.15,25990.0,50.2264,50.3358,50.2264,50.2994,25990.0
2016-06-28 14:40:00,55.15,55.19,55.11,55.19,24204.0,50.2994,50.3358,50.2629,50.3358,24204.0
2016-06-28 14:45:00,55.19,55.22,55.18,55.21,19440.0,50.3358,50.3632,50.3267,50.3541,19440.0
2016-06-28 14:50:00,55.19,55.31,55.18,55.29,24799.0,50.3358,50.4453,50.3267,50.427,24799.0
2016-06-28 14:55:00,55.29,55.34,55.27,55.32,22333.0,50.427,50.4726,50.4088,50.4544,22333.0
2016-06-28 15:00:00,55.32,55.37,55.3,55.34,25150.0,50.4544,50.5,50.4362,50.4726,25150.0
2016-06-28 15:05:00,55.34,55.4,55.34,55.35,23114.0,50.4726,50.5274,50.4726,50.4818,23114.0
2016-06-28 15:10:00,55.35,55.45,55.34,55.43,27870.0,50.4818,50.573,50.4726,50.5547,27870.0
2016-06-28 15:15:00,55.43,55.43,55.35,55.35,27535.0,50.5547,50.5547,50.4818,50.4818,27535.0
2016-06-28 15:20:00,55.36,55.41,55.31,55.36,60285.0,50.4909,50.5365,50.4453,50.4909,60285.0
2016-06-28 15:25:00,55.35,55.35,55.2,55.25,23872.0,50.4818,50.4818,50.345,50.3906,23872.0
2016-06-28 15:30:00,55.25,55.3,55.19,55.21,29305.0,50.3906,50.4362,50.3358,50.3541,29305.0
2016-06-28 15:35:00,55.2,55.29,55.16,55.27,31074.0,50.345,50.427,50.3085,50.4088,31074.0
2016-06-28 15:40:00,55.27,55.34,55.26,55.29,41876.0,50.4088,50.4726,50.3997,50.427,41876.0
2016-06-28 15:45:00,55.3,55.39,55.29,55.38,38326.0,50.4362,50.5183,50.427,50.5091,38326.0
2016-06-28 15:50:00,55.37,55.38,55.29,55.32,33684.0,50.5,50.5091,50.427,50.4544,33684.0
2016-06-28 15:55:00,55.32,55.37,55.3,55.34,70969.0,50.4544,50.5,50.4362,50.4726,70969.0
2016-06-29 09:30:00,55.54,56.1,55.54,56.07,71554.0,50.6551,51.1658,50.6551,51.1384,71554.0
2016-06-29 09:35:00,56.06,56.13,55.91,55.99,14075.0,51.1293,51.1932,50.9925,51.0655,14075.0
2016-06-29 09:40:00,56.02,56.03,55.93,56.03,11167.0,51.0928,51.102,51.0108,51.102,11167.0
2016-06-29 09:45:00,56.04,56.26,56.04,56.26,30505.0,51.1111,51.3117,51.1111,51.3117,30505.0
2016-06-29 09:50:00,56.28,56.33,56.22,56.31,17209.0,51.33,51.3756,51.2752,51.3573,17209.0
2016-06-29 09:55:00,56.33,56.34,56.17,56.17,27197.0,51.3756,51.3847,51.2296,51.2296,27197.0
2016-06-29 10:00:00,56.17,56.24,56.12,56.14,32259.0,51.2296,51.2935,51.184,51.2023,32259.0
2016-06-29 10:05:00,56.14,56.16,55.98,56.03,32037.0,51.2023,51.2205,51.0564,51.102,32037.0
2016-06-29 10:10:00,56.04,56.11,56.02,56.05,42471.0,51.1111,51.1749,51.0928,51.1202,42471.0
2016-06-29 10:15:00,56.04,56.07,55.99,56.04,68661.0,51.1111,51.1384,51.0655,51.1111,68661.0
2016-06-29 10:20:00,56.05,56.11,56.04,56.1,26493.0,51.1202,51.1749,51.1111,51.1658,26493.0
2016-06-29 10:25:00,56.12,56.21,56.1,56.13,24519.0,51.184,51.2661,51.1658,51.1932,24519.0
2016-06-29 10:30:00,56.14,56.17,56.09,56.09,17436.0,51.2023,51.2296,51.1567,51.1567,17436.0
2016-06-29 10:35:00,56.08,56.12,56.02,56.04,15077.0,51.1476,51.184,51.0928,51.1111,15077.0
2016-06-29 10:40:00,56.04,56.04,55.93,55.93,22681.0,51.1111,51.1111,51.0108,51.0108,22681.0
2016-06-29 10:45:00,55.91,55.92,55.86,55.9,41560.0,50.9925,51.0016,50.9469,50.9834,41560.0
2016-06-29 10:50:00,55.9,55.94,55.86,55.87,25127.0,50.9834,51.0199,50.9469,50.956,25127.0
2016-06-29 10:55:00,55.87,55.88,55.82,55.83,13009.0,50.956,50.9652,50.9104,50.9196,13009.0
2016-06-29 11:00:00,55.83,55.9,55.83,55.9,13540.0,50.9196,50.9834,50.9196,50.9834,13540.0
2016-06-29 11:05:00,55.89,55.89,55.83,55.85,14018.0,50.9743,50.9743,50.9196,50.9378,14018.0
2016-06-29 11:10:00,55.86,55.88,55.82,55.84,38678.0,50.9469,50.9652,50.9104,50.9287,38678.0
2016-06-29 11:15:00,55.84,55.85,55.78,55.78,26780.0,50.9287,50.9378,50.8739,50.8739,26780.0
2016-06-29 11:20:00,55.78,55.89,55.78,55.82,82726.0,50.8739,50.9743,50.8739,50.9104,82726.0
2016-06-29 11:25:00,55.83,55.87,55.79,55.8,22138.0,50.9196,50.956,50.8831,50.8922,22138.0
2016-06-29 11:30:00,55.81,55.82,55.77,55.78,42856.0,50.9013,50.9104,50.8648,50.8739,42856.0
2016-06-29 11:35:00,55.78,55.8,55.73,55.77,31114.0,50.8739,50.8922,50.8283,50.8648,31114.0
2016-06-29 11:40:00,55.77,55.85,55.74,55.85,70628.0,50.8648,50.9378,50.8375,50.9378,70628.0
2016-06-29 11:45:00,55.86,55.86,55.78,55.82,21282.0,50.9469,50.9469,50.8739,50.9104,21282.0
2016-06-29 11:50:00,55.85,55.97,55.84,55.96,48826.0,50.9378,51.0472,50.9287,51.0381,48826.0
2016-06-29 11:55:00,55.95,56.05,55.95,56.03,31088.0,51.029,51.1202,51.029,51.102,31088.0
2016-06-29 12:00:00,56.04,56.04,55.95,55.96,28980.0,51.1111,51.1111,51.029,51.0381,28980.0
2016-06-29 12:05:00,55.96,56.0,55.92,55.95,24560.0,51.0381,51.0746,51.0016,51.029,24560.0
2016-06-29 12:10:00,55.94,56.0,55.94,55.96,16683.0,51.0199,51.0746,51.0199,51.0381,16683.0
2016-06-29 12:15:00,55.96,56.02,55.96,56.0,29516.0,51.0381,51.0928,51.0381,51.0746,29516.0
2016-06-29 12:20:00,55.99,56.01,55.94,55.96,23957.0,51.0655,51.0837,51.0199,51.0381,23957.0
2016-06-29 12:25:00,55.95,55.96,55.92,55.94,29036.0,51.029,51.0381,51.0016,51.0199,29036.0
2016-06-29 12:30:00,55.95,55.95,55.88,55.93,12733.0,51.029,51.029,50.9652,51.0108,12733.0
2016-06-29 12:35:00,55.93,55.94,55.87,55.9,22597.0,51.0108,51.0199,50.956,50.9834,22597.0
2016-06-29 12:40:00,55.89,55.89,55.84,55.87,18870.0,50.9743,50.9743,50.9287,50.956,18870.0
2016-06-29 12:45:00,55.87,55.87,55.8,55.82,27153.0,50.956,50.956,50.8922,50.9104,27153.0
2016-06-29 12:50:00,55.82,55.83,55.77,55.79,22911.0,50.9104,50.9196,50.8648,50.8831,22911.0
2016-06-29 12:55:00,55.79,55.8,55.71,55.72,33307.0,50.8831,50.8922,50.8101,50.8192,33307.0
2016-06-29 13:00:00,55.71,55.75,55.7,55.73,31565.0,50.8101,50.8466,50.801,50.8283,31565.0
2016-06-29 13:05:00,55.73,55.74,55.65,55.66,23261.0,50.8283,50.8375,50.7554,50.7645,23261.0
2016-06-29 13:10:00,55.66,55.67,55.64,55.66,22164.0,50.7645,50.7736,50.7463,50.7645,22164.0
2016-06-29 13:15:00,55.66,55.75,55.66,55.74,21238.0,50.7645,50.8466,50.7645,50.8375,21238.0
2016-06-29 13:20:00,55.73,55.76,55.73,55.75,8863.0,50.8283,50.8557,50.8283,50.8466,8863.0
2016-06-29 13:25:00,55.74,55.75,55.72,55.73,11106.0,50.8375,50.8466,50.8192,50.8283,11106.0
2016-06-29 13:30:00,55.74,55.77,55.72,55.76,14059.0,50.8375,50.8648,50.8192,50.8557,14059.0
2016-06-29 13:35:00,55.76,55.84,55.75,55.84,14914.0,50.8557,50.9287,50.8466,50.9287,14914.0
2016-06-29 13:40:00,55.84,55.86,55.81,55.86,6429.0,50.9287,50.9469,50.9013,50.9469,6429.0
2016-06-29 13:45:00,55.86,55.86,55.79,55.79,12138.0,50.9469,50.9469,50.8831,50.8831,12138.0
2016-06-29 13:50:00,55.78,55.79,55.75,55.76,17956.0,50.8739,50.8831,50.8466,50.8557,17956.0
2016-06-29 13:55:00,55.76,55.77,55.7,55.71,23906.0,50.8557,50.8648,50.801,50.8101,23906.0
2016-06-29 14:00:00,55.71,55.73,55.67,55.69,17895.0,50.8101,50.8283,50.7736,50.7919,17895.0
2016-06-29 14:05:00,55.69,55.69,55.62,55.65,34975.0,50.7919,50.7919,50.728,50.7554,34975.0
2016-06-29 14:10:00,55.64,55.66,55.63,55.65,28422.0,50.7463,50.7645,50.7371,50.7554,28422.0
2016-06-29 14:15:00,55.64,55.66,55.62,55.62,10061.0,50.7463,50.7645,50.728,50.728,10061.0
2016-06-29 14:20:00,55.63,55.68,55.62,55.68,20130.0,50.7371,50.7827,50.728,50.7827,20130.0
2016-06-29 14:25:00,55.68,55.69,55.64,55.65,24375.0,50.7827,50.7919,50.7463,50.7554,24375.0
2016-06-29 14:30:00,55.65,55.67,55.63,55.64,28764.0,50.7554,50.7736,50.7371,50.7463,28764.0
2016-06-29 14:35:00,55.65,55.66,55.63,55.63,27105.0,50.7554,50.7645,50.7371,50.7371,27105.0
2016-06-29 14:40:00,55.64,55.67,55.63,55.67,17772.0,50.7463,50.7736,50.7371,50.7736,17772.0
2016-06-29 14:45:00,55.67,55.73,55.64,55.65,36644.0,50.7736,50.8283,50.7463,50.7554,36644.0
2016-06-29 14:50:00,55.66,55.69,55.64,55.66,16896.0,50.7645,50.7919,50.7463,50.7645,16896.0
2016-06-29 14:55:00,55.66,55.72,55.65,55.72,16093.0,50.7645,50.8192,50.7554,50.8192,16093.0
2016-06-29 15:00:00,55.72,55.76,55.71,55.73,34920.0,50.8192,50.8557,50.8101,50.8283,34920.0
2016-06-29 15:05:00,55.73,55.74,55.69,55.7,34725.0,50.8283,50.8375,50.7919,50.801,34725.0
2016-06-29 15:10:00,55.7,55.76,55.69,55.75,18657.0,50.801,50.8557,50.7919,50.8466,18657.0
2016-06-29 15:15:00,55.75,55.76,55.72,55.75,19341.0,50.8466,50.8557,50.8192,50.8466,19341.0
2016-06-29 15:20:00,55.75,55.75,55.71,55.72,20920.0,50.8466,50.8466,50.8101,50.8192,20920.0
2016-06-29 15:25:00,55.73,55.8,55.72,55.8,29370.0,50.8283,50.8922,50.8192,50.8922,29370.0
2016-06-29 15:30:00,55.81,55.81,55.72,55.77,36254.0,50.9013,50.9013,50.8192,50.8648,36254.0
2016-06-29 15:35:00,55.77,55.8,55.75,55.76,29079.0,50.8648,50.8922,50.8466,50.8557,29079.0
2016-06-29 15:40:00,55.76,55.77,55.7,55.71,37311.0,50.8557,50.8648,50.801,50.8101,37311.0
2016-06-29 15:45:00,55.71,55.74,55.68,55.7,58486.0,50.8101,50.8375,50.7827,50.801,58486.0
2016-06-29 15:50:00,55.71,55.73,55.66,55.7,81597.0,50.8101,50.8283,50.7645,50.801,81597.0
2016-06-29 15:55:00,55.7,55.8,55.69,55.77,223662.0,50.801,50.8922,50.7919,50.8648,223662.0
2016-06-30 09:30:00,55.86,56.1,55.61,55.79,50240.0,50.9469,51.1658,50.7189,50.8831,50240.0
2016-06-30 09:35:00,55.84,56.02,55.77,55.93,18910.0,50.9287,51.0928,50.8648,51.0108,18910.0
2016-06-30 09:40:00,55.91,56.03,55.83,55.96,22013.0,50.9925,51.102,50.9196,51.0381,22013.0
2016-06-30 09:45:00,55.99,56.07,55.93,56.06,25432.0,51.0655,51.1384,51.0108,51.1293,25432.0
2016-06-30 09:50:00,56.06,56.06,55.87,55.96,24815.0,51.1293,51.1293,50.956,51.0381,24815.0
2016-06-30 09:55:00,55.96,56.02,55.9,55.95,15414.0,51.0381,51.0928,50.9834,51.029,15414.0
2016-06-30 10:00:00,55.96,56.07,55.93,55.97,28838.0,51.0381,51.1384,51.0108,51.0472,28838.0
2016-06-30 10:05:00,56.0,56.04,55.92,55.92,19722.0,51.0746,51.1111,51.0016,51.0016,19722.0
2016-06-30 10:10:00,55.9,55.97,55.85,55.97,28716.0,50.9834,51.0472,50.9378,51.0472,28716.0
2016-06-30 10:15:00,55.97,56.03,55.87,56.01,29895.0,51.0472,51.102,50.956,51.0837,29895.0
2016-06-30 10:20:00,56.02,56.17,55.99,56.12,28189.0,51.0928,51.2296,51.0655,51.184,28189.0
2016-06-30 10:25:00,56.12,56.13,55.95,55.97,9393.0,51.184,51.1932,51.029,51.0472,9393.0
2016-06-30 10:30:00,55.98,56.02,55.92,55.97,14020.0,51.0564,51.0928,51.0016,51.0472,14020.0
2016-06-30 10:35:00,55.97,56.11,55.96,56.09,10422.0,51.0472,51.1749,51.0381,51.1567,10422.0
2016-06-30 10:40:00,56.09,56.14,56.05,56.11,13684.0,51.1567,51.2023,51.1202,51.1749,13684.0
2016-06-30 10:45:00,56.12,56.2,56.06,56.18,12775.0,51.184,51.257,51.1293,51.2388,12775.0
2016-06-30 10:50:00,56.2,56.24,56.13,56.18,21540.0,51.257,51.2935,51.1932,51.2388,21540.0
2016-06-30 10:55:00,56.15,56.3,56.14,56.26,16200.0,51.2114,51.3482,51.2023,51.3117,16200.0
2016-06-30 11:00:00,56.24,56.25,56.16,56.24,29650.0,51.2935,51.3026,51.2205,51.2935,29650.0
2016-06-30 11:05:00,56.24,56.34,56.24,56.34,29032.0,51.2935,51.3847,51.2935,51.3847,29032.0
2016-06-30 11:10:00,56.34,56.45,56.34,56.42,37298.0,51.3847,51.485,51.3847,51.4577,37298.0
2016-06-30 11:15:00,56.42,56.45,56.27,56.27,40553.0,51.4577,51.485,51.3209,51.3209,40553.0
2016-06-30 11:20:00,56.27,56.33,56.26,56.33,20289.0,51.3209,51.3756,51.3117,51.3756,20289.0
2016-06-30 11:25:00,56.32,56.47,56.31,56.46,21427.0,51.3665,51.5033,51.3573,51.4941,21427.0
2016-06-30 11:30:00,56.46,56.53,56.43,56.44,41265.0,51.4941,51.558,51.4668,51.4759,41265.0
2016-06-30 11:35:00,56.44,56.46,56.39,56.39,9000.0,51.4759,51.4941,51.4303,51.4303,9000.0
2016-06-30 11:40:00,56.39,56.39,56.3,56.3,9502.0,51.4303,51.4303,51.3482,51.3482,9502.0
2016-06-30 11:45:00,56.3,56.41,56.26,56.41,8339.0,51.3482,51.4485,51.3117,51.4485,8339.0
2016-06-30 11:50:00,56.41,56.43,56.31,56.37,20232.0,51.4485,51.4668,51.3573,51.4121,20232.0
2016-06-30 11:55:00,56.37,56.39,56.3,56.34,11131.0,51.4121,51.4303,51.3482,51.3847,11131.0
2016-06-30 12:00:00,56.34,56.42,56.33,56.38,17399.0,51.3847,51.4577,51.3756,51.4212,17399.0
2016-06-30 12:05:00,56.38,56.38,56.31,56.34,23330.0,51.4212,51.4212,51.3573,51.3847,23330.0
2016-06-30 12:10:00,56.36,56.46,56.36,56.46,20836.0,51.4029,51.4941,51.4029,51.4941,20836.0
2016-06-30 12:15:00,56.47,56.6,56.44,56.6,32858.0,51.5033,51.6218,51.4759,51.6218,32858.0
2016-06-30 12:20:00,56.6,56.66,56.59,56.66,11111.0,51.6218,51.6765,51.6127,51.6765,11111.0
2016-06-30 12:25:00,56.66,56.66,56.6,56.62,10975.0,51.6765,51.6765,51.6218,51.6401,10975.0
2016-06-30 12:30:00,56.62,56.69,56.6,56.67,8952.0,51.6401,51.7039,51.6218,51.6857,8952.0
2016-06-30 12:35:00,56.65,56.73,56.62,56.64,10273.0,51.6674,51.7404,51.6401,51.6583,10273.0
2016-06-30 12:40:00,56.65,56.66,56.57,56.59,10057.0,51.6674,51.6765,51.5945,51.6127,10057.0
2016-06-30 12:45:00,56.57,56.6,56.55,56.59,7151.0,51.5945,51.6218,51.5762,51.6127,7151.0
2016-06-30 12:50:00,56.6,56.67,56.6,56.61,11797.0,51.6218,51.6857,51.6218,51.6309,11797.0
2016-06-30 12:55:00,56.61,56.66,56.61,56.65,9874.0,51.6309,51.6765,51.6309,51.6674,9874.0
2016-06-30 13:00:00,56.66,56.68,56.64,56.65,20970.0,51.6765,51.6948,51.6583,51.6674,20970.0
2016-06-30 13:05:00,56.64,56.66,56.6,56.62,11679.0,51.6583,51.6765,51.6218,51.6401,11679.0
2016-06-30 13:10:00,56.61,56.62,56.57,56.59,4690.0,51.6309,51.6401,51.5945,51.6127,4690.0
2016-06-30 13:15:00,56.57,56.6,56.56,56.58,6802.0,51.5945,51.6218,51.5853,51.6036,6802.0
2016-06-30 13:20:00,56.57,56.58,56.55,56.58,5394.0,51.5945,51.6036,51.5762,51.6036,5394.0
2016-06-30 13:25:00,56.58,56.59,56.54,56.59,12000.0,51.6036,51.6127,51.5671,51.6127,12000.0
2016-06-30 13:30:00,56.61,56.62,56.58,56.59,11486.0,51.6309,51.6401,51.6036,51.6127,11486.0
2016-06-30 13:35:00,56.6,56.61,56.5,56.5,18034.0,51.6218,51.6309,51.5306,51.5306,18034.0
2016-06-30 13:40:00,56.51,56.57,56.5,56.57,11622.0,51.5397,51.5945,51.5306,51.5945,11622.0
2016-06-30 13:45:00,56.58,56.62,56.56,56.58,8500.0,51.6036,51.6401,51.5853,51.6036,8500.0
2016-06-30 13:50:00,56.59,56.6,56.52,56.52,7308.0,51.6127,51.6218,51.5489,51.5489,7308.0
2016-06-30 13:55:00,56.52,56.56,56.49,56.56,12718.0,51.5489,51.5853,51.5215,51.5853,12718.0
2016-06-30 14:00:00,56.57,56.65,56.56,56.65,13573.0,51.5945,51.6674,51.5853,51.6674,13573.0
2016-06-30 14:05:00,56.64,56.65,56.55,56.61,49734.0,51.6583,51.6674,51.5762,51.6309,49734.0
2016-06-30 14:10:00,56.61,56.63,56.58,56.59,12607.0,51.6309,51.6492,51.6036,51.6127,12607.0
2016-06-30 14:15:00,56.6,56.64,56.58,56.64,31735.0,51.6218,51.6583,51.6036,51.6583,31735.0
2016-06-30 14:20:00,56.64,56.69,56.63,56.69,9546.0,51.6583,51.7039,51.6492,51.7039,9546.0
2016-06-30 14:25:00,56.68,56.68,56.53,56.55,25528.0,51.6948,51.6948,51.558,51.5762,25528.0
2016-06-30 14:30:00,56.55,56.61,56.54,56.57,13018.0,51.5762,51.6309,51.5671,51.5945,13018.0
2016-06-30 14:35:00,56.57,56.61,56.55,56.6,14903.0,51.5945,51.6309,51.5762,51.6218,14903.0
2016-06-30 14:40:00,56.6,56.65,56.6,56.62,18661.0,51.6218,51.6674,51.6218,51.6401,18661.0
2016-06-30 14:45:00,56.63,56.64,56.59,56.64,13215.0,51.6492,51.6583,51.6127,51.6583,13215.0
2016-06-30 14:50:00,56.65,56.68,56.64,56.68,15008.0,51.6674,51.6948,51.6583,51.6948,15008.0
2016-06-30 14:55:00,56.68,56.7,56.62,56.63,13961.0,51.6948,51.713,51.6401,51.6492,13961.0
2016-06-30 15:00:00,56.63,56.65,56.6,56.62,18079.0,51.6492,51.6674,51.6218,51.6401,18079.0
2016-06-30 15:05:00,56.62,56.64,56.58,56.58,10971.0,51.6401,51.6583,51.6036,51.6036,10971.0
2016-06-30 15:10:00,56.59,56.6,56.55,56.57,21436.0,51.6127,51.6218,51.5762,51.5945,21436.0
2016-06-30 15:15:00,56.56,56.56,56.42,56.47,27724.0,51.5853,51.5853,51.4577,51.5033,27724.0
2016-06-30 15:20:00,56.47,56.48,56.41,56.47,34809.0,51.5033,51.5124,51.4485,51.5033,34809.0
2016-06-30 15:25:00,56.47,56.55,56.45,56.54,51217.0,51.5033,51.5762,51.485,51.5671,51217.0
2016-06-30 15:30:00,56.54,56.55,56.5,56.54,26291.0,51.5671,51.5762,51.5306,51.5671,26291.0
2016-06-30 15:35:00,56.54,56.56,56.47,56.51,36173.0,51.5671,51.5853,51.5033,51.5397,36173.0
2016-06-30 15:40:00,56.51,56.53,56.45,56.45,36469.0,51.5397,51.558,51.485,51.485,36469.0
2016-06-30 15:45:00,56.45,56.48,56.43,56.46,36310.0,51.485,51.5124,51.4668,51.4941,36310.0
2016-06-30 15:50:00,56.47,56.55,56.45,56.55,79403.0,51.5033,51.5762,51.485,51.5762,79403.0
2016-06-30 15:55:00,56.54,56.69,56.53,56.69,201232.0,51.5671,51.7039,51.558,51.7039,201232.0
2016-07-01 09:30:00,56.55,56.87,56.34,56.87,40102.0,51.5762,51.8681,51.3847,51.8681,40102.0
2016-07-01 09:35:00,56.81,56.96,56.78,56.84,9093.0,51.8134,51.9502,51.786,51.8407,9093.0
2016-07-01 09:40:00,56.85,56.85,56.65,56.71,9129.0,51.8498,51.8498,51.6674,51.7222,9129.0
2016-07-01 09:45:00,56.72,56.87,56.7,56.84,10600.0,51.7313,51.8681,51.713,51.8407,10600.0
2016-07-01 09:50:00,56.84,56.97,56.84,56.93,13736.0,51.8407,51.9593,51.8407,51.9228,13736.0
2016-07-01 09:55:00,56.89,57.08,56.85,57.06,19650.0,51.8863,52.0596,51.8498,52.0414,19650.0
2016-07-01 10:00:00,57.07,57.13,57.0,57.05,18527.0,52.0505,52.1052,51.9866,52.0322,18527.0
2016-07-01 10:05:00,57.04,57.06,56.86,56.88,14918.0,52.0231,52.0414,51.859,51.8772,14918.0
2016-07-01 10:10:00,56.9,56.91,56.78,56.81,14927.0,51.8954,51.9046,51.786,51.8134,14927.0
2016-07-01 10:15:00,56.84,56.84,56.67,56.68,30859.0,51.8407,51.8407,51.6857,51.6948,30859.0
2016-07-01 10:20:00,56.68,56.73,56.65,56.69,23101.0,51.6948,51.7404,51.6674,51.7039,23101.0
2016-07-01 10:25:00,56.68,56.78,56.67,56.77,40068.0,51.6948,51.786,51.6857,51.7769,40068.0
2016-07-01 10:30:00,56.77,56.83,56.75,56.78,12555.0,51.7769,51.8316,51.7586,51.786,12555.0
2016-07-01 10:35:00,56.79,56.81,56.73,56.73,10400.0,51.7951,51.8134,51.7404,51.7404,10400.0
2016-07-01 10:40:00,56.72,56.75,56.69,56.75,14985.0,51.7313,51.7586,51.7039,51.7586,14985.0
2016-07-01 10:45:00,56.76,56.78,56.64,56.65,12163.0,51.7678,51.786,51.6583,51.6674,12163.0
2016-07-01 10:50:00,56.66,56.71,56.66,56.69,16381.0,51.6765,51.7222,51.6765,51.7039,16381.0
2016-07-01 10:55:00,56.69,56.7,56.62,56.65,23629.0,51.7039,51.713,51.6401,51.6674,23629.0
2016-07-01 11:00:00,56.64,56.65,56.6,56.61,43102.0,51.6583,51.6674,51.6218,51.6309,43102.0
2016-07-01 11:05:00,56.62,56.63,56.45,56.49,34856.0,51.6401,51.6492,51.485,51.5215,34856.0
2016-07-01 11:10:00,56.48,56.51,56.41,56.5,25897.0,51.5124,51.5397,51.4485,51.5306,25897.0
2016-07-01 11:15:00,56.51,56.6,56.51,56.55,11904.0,51.5397,51.6218,51.5397,51.5762,11904.0
2016-07-01 11:20:00,56.55,56.56,56.46,56.47,13075.0,51.5762,51.5853,51.4941,51.5033,13075.0
2016-07-01 11:25:00,56.47,56.6,56.47,56.6,13902.0,51.5033,51.6218,51.5033,51.6218,13902.0
2016-07-01 11:30:00,56.59,56.65,56.57,56.64,25449.0,51.6127,51.6674,51.5945,51.6583,25449.0
2016-07-01 11:35:00,56.64,56.64,56.57,56.57,8655.0,51.6583,51.6583,51.5945,51.5945,8655.0
2016-07-01 11:40:00,56.57,56.57,56.48,56.49,15465.0,51.5945,51.5945,51.5124,51.5215,15465.0
2016-07-01 11:45:00,56.49,56.5,56.43,56.45,8602.0,51.5215,51.5306,51.4668,51.485,8602.0
2016-07-01 11:50:00,56.44,56.52,56.43,56.49,10965.0,51.4759,51.5489,51.4668,51.5215,10965.0
2016-07-01 11:55:00,56.48,56.5,56.47,56.48,22293.0,51.5124,51.5306,51.5033,51.5124,22293.0
2016-07-01 12:00:00,56.48,56.53,56.47,56.5,11361.0,51.5124,51.558,51.5033,51.5306,11361.0
2016-07-01 12:05:00,56.51,56.56,56.5,56.55,9093.0,51.5397,51.5853,51.5306,51.5762,9093.0
2016-07-01 12:10:00,56.54,56.57,56.52,56.57,12961.0,51.5671,51.5945,51.5489,51.5945,12961.0
2016-07-01 12:15:00,56.58,56.62,56.57,56.61,6282.0,51.6036,51.6401,51.5945,51.6309,6282.0
2016-07-01 12:20:00,56.63,56.63,56.57,56.57,7663.0,51.6492,51.6492,51.5945,51.5945,7663.0
2016-07-01 12:25:00,56.55,56.58,56.54,56.54,19406.0,51.5762,51.6036,51.5671,51.5671,19406.0
2016-07-01 12:30:00,56.54,56.62,56.54,56.6,31101.0,51.5671,51.6401,51.5671,51.6218,31101.0
2016-07-01 12:35:00,56.6,56.62,56.59,56.6,16641.0,51.6218,51.6401,51.6127,51.6218,16641.0
2016-07-01 12:40:00,56.6,56.68,56.59,56.67,14895.0,51.6218,51.6948,51.6127,51.6857,14895.0
2016-07-01 12:45:00,56.66,56.66,56.55,56.55,26703.0,51.6765,51.6765,51.5762,51.5762,26703.0
2016-07-01 12:50:00,56.55,56.55,56.5,56.51,10049.0,51.5762,51.5762,51.5306,51.5397,10049.0
2016-07-01 12:55:00,56.51,56.54,56.51,56.51,10031.0,51.5397,51.5671,51.5397,51.5397,10031.0
2016-07-01 13:00:00,56.52,56.61,56.52,56.6,15462.0,51.5489,51.6309,51.5489,51.6218,15462.0
2016-07-01 13:05:00,56.59,56.61,56.57,56.57,9507.0,51.6127,51.6309,51.5945,51.5945,9507.0
2016-07-01 13:10:00,56.55,56.57,56.54,56.54,8482.0,51.5762,51.5945,51.5671,51.5671,8482.0
2016-07-01 13:15:00,56.55,56.55,56.46,56.46,12065.0,51.5762,51.5762,51.4941,51.4941,12065.0
2016-07-01 13:20:00,56.46,56.47,56.4,56.42,12989.0,51.4941,51.5033,51.4394,51.4577,12989.0
2016-07-01 13:25:00,56.42,56.42,56.34,56.34,12282.0,51.4577,51.4577,51.3847,51.3847,12282.0
2016-07-01 13:30:00,56.34,56.35,56.31,56.33,14385.0,51.3847,51.3938,51.3573,51.3756,14385.0
2016-07-01 13:35:00,56.34,56.37,56.33,56.37,17350.0,51.3847,51.4121,51.3756,51.4121,17350.0
2016-07-01 13:40:00,56.37,56.43,56.36,56.42,13166.0,51.4121,51.4668,51.4029,51.4577,13166.0
2016-07-01 13:45:00,56.43,56.49,56.39,56.49,7237.0,51.4668,51.5215,51.4303,51.5215,7237.0
2016-07-01 13:50:00,56.49,56.49,56.41,56.42,15096.0,51.5215,51.5215,51.4485,51.4577,15096.0
2016-07-01 13:55:00,56.43,56.46,56.4,56.4,7200.0,51.4668,51.4941,51.4394,51.4394,7200.0
2016-07-01 14:00:00,56.4,56.42,56.36,56.37,9126.0,51.4394,51.4577,51.4029,51.4121,9126.0
2016-07-01 14:05:00,56.38,56.39,56.34,56.37,7879.0,51.4212,51.4303,51.3847,51.4121,7879.0
2016-07-01 14:10:00,56.37,56.39,56.36,56.36,8672.0,51.4121,51.4303,51.4029,51.4029,8672.0
2016-07-01 14:15:00,56.36,56.36,56.29,56.29,17768.0,51.4029,51.4029,51.3391,51.3391,17768.0
2016-07-01 14:20:00,56.29,56.33,56.29,56.3,22160.0,51.3391,51.3756,51.3391,51.3482,22160.0
2016-07-01 14:25:00,56.3,56.32,56.26,56.3,9358.0,51.3482,51.3665,51.3117,51.3482,9358.0
2016-07-01 14:30:00,56.3,56.31,56.23,56.23,12436.0,51.3482,51.3573,51.2844,51.2844,12436.0
2016-07-01 14:35:00,56.22,56.23,56.18,56.19,19741.0,51.2752,51.2844,51.2388,51.2479,19741.0
2016-07-01 14:40:00,56.19,56.24,56.18,56.2,13025.0,51.2479,51.2935,51.2388,51.257,13025.0
2016-07-01 14:45:00,56.2,56.21,56.16,56.17,25311.0,51.257,51.2661,51.2205,51.2296,25311.0
2016-07-01 14:50:00,56.16,56.21,56.16,56.19,10524.0,51.2205,51.2661,51.2205,51.2479,10524.0
2016-07-01 14:55:00,56.19,56.32,56.17,56.32,24801.0,51.2479,51.3665,51.2296,51.3665,24801.0
2016-07-01 15:00:00,56.32,56.39,56.32,56.36,9335.0,51.3665,51.4303,51.3665,51.4029,9335.0
2016-07-01 15:05:00,56.36,56.49,56.36,56.45,14428.0,51.4029,51.5215,51.4029,51.485,14428.0
2016-07-01 15:10:00,56.45,56.46,56.4,56.42,52960.0,51.485,51.4941,51.4394,51.4577,52960.0
2016-07-01 15:15:00,56.42,56.42,56.34,56.38,33975.0,51.4577,51.4577,51.3847,51.4212,33975.0
2016-07-01 15:20:00,56.37,56.37,56.3,56.3,17052.0,51.4121,51.4121,51.3482,51.3482,17052.0
2016-07-01 15:25:00,56.3,56.36,56.29,56.33,23373.0,51.3482,51.4029,51.3391,51.3756,23373.0
2016-07-01 15:30:00,56.33,56.4,56.32,56.35,26114.0,51.3756,51.4394,51.3665,51.3938,26114.0
2016-07-01 15:35:00,56.35,56.35,56.23,56.25,29034.0,51.3938,51.3938,51.2844,51.3026,29034.0
2016-07-01 15:40:00,56.26,56.34,56.25,56.29,27133.0,51.3117,51.3847,51.3026,51.3391,27133.0
2016-07-01 15:45:00,56.28,56.29,56.24,56.26,32661.0,51.33,51.3391,51.2935,51.3117,32661.0
2016-07-01 15:50:00,56.28,57.23,56.26,56.33,77201.0,51.33,52.1964,51.3117,51.3756,77201.0
2016-07-01 15:55:00,56.33,56.42,56.32,56.35,119236.0,51.3756,51.4577,51.3665,51.3938,119236.0
2016-07-05 09:30:00,56.19,56.51,56.0,56.49,31559.0,51.2479,51.5397,51.0746,51.5215,31559.0
2016-07-05 09:35:00,56.52,56.53,56.4,56.42,5894.0,51.5489,51.558,51.4394,51.4577,5894.0
2016-07-05 09:40:00,56.43,56.44,56.28,56.31,15839.0,51.4668,51.4759,51.33,51.3573,15839.0
2016-07-05 09:45:00,56.3,56.31,56.07,56.21,44524.0,51.3482,51.3573,51.1384,51.2661,44524.0
2016-07-05 09:50:00,56.21,56.21,56.1,56.14,36332.0,51.2661,51.2661,51.1658,51.2023,36332.0
2016-07-05 09:55:00,56.13,56.25,56.05,56.23,25265.0,51.1932,51.3026,51.1202,51.2844,25265.0
2016-07-05 10:00:00,56.22,56.37,56.16,56.36,25452.0,51.2752,51.4121,51.2205,51.4029,25452.0
2016-07-05 10:05:00,56.34,56.38,56.24,56.3,46804.0,51.3847,51.4212,51.2935,51.3482,46804.0
2016-07-05 10:10:00,56.31,56.36,56.24,56.29,13176.0,51.3573,51.4029,51.2935,51.3391,13176.0
2016-07-05 10:15:00,56.31,56.32,56.16,56.17,57840.0,51.3573,51.3665,51.2205,51.2296,57840.0
2016-07-05 10:20:00,56.16,56.21,56.1,56.21,15250.0,51.2205,51.2661,51.1658,51.2661,15250.0
2016-07-05 10:25:00,56.21,56.21,56.08,56.11,15729.0,51.2661,51.2661,51.1476,51.1749,15729.0
2016-07-05 10:30:00,56.11,56.19,56.09,56.17,14064.0,51.1749,51.2479,51.1567,51.2296,14064.0
2016-07-05 10:35:00,56.17,56.23,56.14,56.22,17314.0,51.2296,51.2844,51.2023,51.2752,17314.0
2016-07-05 10:40:00,56.23,56.27,56.2,56.21,10200.0,51.2844,51.3209,51.257,51.2661,10200.0
2016-07-05 10:45:00,56.2,56.2,56.13,56.14,12613.0,51.257,51.257,51.1932,51.2023,12613.0
2016-07-05 10:50:00,56.14,56.16,56.07,56.12,22533.0,51.2023,51.2205,51.1384,51.184,22533.0
2016-07-05 10:55:00,56.13,56.21,56.1,56.21,16733.0,51.1932,51.2661,51.1658,51.2661,16733.0
2016-07-05 11:00:00,56.21,56.26,56.19,56.21,33523.0,51.2661,51.3117,51.2479,51.2661,33523.0
2016-07-05 11:05:00,56.2,56.2,56.08,56.16,15297.0,51.257,51.257,51.1476,51.2205,15297.0
2016-07-05 11:10:00,56.16,56.16,55.94,55.95,19658.0,51.2205,51.2205,51.0199,51.029,19658.0
2016-07-05 11:15:00,55.96,56.19,55.96,56.18,16238.0,51.0381,51.2479,51.0381,51.2388,16238.0
2016-07-05 11:20:00,56.18,56.24,56.18,56.23,21022.0,51.2388,51.2935,51.2388,51.2844,21022.0
2016-07-05 11:25:00,56.23,56.23,56.16,56.16,9600.0,51.2844,51.2844,51.2205,51.2205,9600.0
2016-07-05 11:30:00,56.15,56.15,56.1,56.11,6600.0,51.2114,51.2114,51.1658,51.1749,6600.0
2016-07-05 11:35:00,56.1,56.13,56.06,56.06,6332.0,51.1658,51.1932,51.1293,51.1293,6332.0
2016-07-05 11:40:00,56.05,56.1,56.04,56.07,8297.0,51.1202,51.1658,51.1111,51.1384,8297.0
2016-07-05 11:45:00,56.05,56.06,55.94,55.94,11644.0,51.1202,51.1293,51.0199,51.0199,11644.0
2016-07-05 11:50:00,55.94,55.98,55.93,55.98,8582.0,51.0199,51.0564,51.0108,51.0564,8582.0
2016-07-05 11:55:00,55.97,55.97,55.89,55.95,9816.0,51.0472,51.0472,50.9743,51.029,9816.0
2016-07-05 12:00:00,55.96,56.04,55.94,56.01,6924.0,51.0381,51.1111,51.0199,51.0837,6924.0
2016-07-05 12:05:00,56.02,56.07,56.0,56.05,11808.0,51.0928,51.1384,51.0746,51.1202,11808.0
2016-07-05 12:10:00,56.06,56.06,55.95,55.95,6962.0,51.1293,51.1293,51.029,51.029,6962.0
2016-07-05 12:15:00,55.95,56.03,55.95,56.03,4201.0,51.029,51.102,51.029,51.102,4201.0
2016-07-05 12:20:00,56.03,56.09,56.03,56.09,8616.0,51.102,51.1567,51.102,51.1567,8616.0
2016-07-05 12:25:00,56.09,56.14,56.07,56.14,6875.0,51.1567,51.2023,51.1384,51.2023,6875.0
2016-07-05 12:30:00,56.14,56.15,56.12,56.15,6605.0,51.2023,51.2114,51.184,51.2114,6605.0
2016-07-05 12:35:00,56.15,56.17,56.06,56.07,10583.0,51.2114,51.2296,51.1293,51.1384,10583.0
2016-07-05 12:40:00,56.07,56.11,56.07,56.1,4319.0,51.1384,51.1749,51.1384,51.1658,4319.0
2016-07-05 12:45:00,56.1,56.13,56.08,56.12,4500.0,51.1658,51.1932,51.1476,51.184,4500.0
2016-07-05 12:50:00,56.11,56.11,56.03,56.05,6642.0,51.1749,51.1749,51.102,51.1202,6642.0
2016-07-05 12:55:00,56.05,56.12,56.04,56.12,5932.0,51.1202,51.184,51.1111,51.184,5932.0
2016-07-05 13:00:00,56.11,56.18,56.1,56.16,7922.0,51.1749,51.2388,51.1658,51.2205,7922.0
2016-07-05 13:05:00,56.16,56.24,56.15,56.23,7990.0,51.2205,51.2935,51.2114,51.2844,7990.0
2016-07-05 13:10:00,56.23,56.23,56.18,56.19,7953.0,51.2844,51.2844,51.2388,51.2479,7953.0
2016-07-05 13:15:00,56.18,56.19,56.13,56.13,5927.0,51.2388,51.2479,51.1932,51.1932,5927.0
2016-07-05 13:20:00,56.13,56.18,56.11,56.17,4472.0,51.1932,51.2388,51.1749,51.2296,4472.0
2016-07-05 13:25:00,56.17,56.17,56.1,56.1,5048.0,51.2296,51.2296,51.1658,51.1658,5048.0
2016-07-05 13:30:00,56.09,56.15,56.08,56.13,4400.0,51.1567,51.2114,51.1476,51.1932,4400.0
2016-07-05 13:35:00,56.12,56.14,56.06,56.06,5601.0,51.184,51.2023,51.1293,51.1293,5601.0
2016-07-05 13:40:00,56.06,56.09,56.03,56.03,6056.0,51.1293,51.1567,51.102,51.102,6056.0
2016-07-05 13:45:00,56.03,56.04,55.98,56.04,3298.0,51.102,51.1111,51.0564,51.1111,3298.0
2016-07-05 13:50:00,56.04,56.08,56.01,56.02,5062.0,51.1111,51.1476,51.0837,51.0928,5062.0
2016-07-05 13:55:00,56.03,56.06,56.01,56.05,6527.0,51.102,51.1293,51.0837,51.1202,6527.0
2016-07-05 14:00:00,56.05,56.16,56.05,56.15,8418.0,51.1202,51.2205,51.1202,51.2114,8418.0
2016-07-05 14:05:00,56.16,56.16,56.13,56.14,7813.0,51.2205,51.2205,51.1932,51.2023,7813.0
2016-07-05 14:10:00,56.14,56.2,56.14,56.2,9525.0,51.2023,51.257,51.2023,51.257,9525.0
2016-07-05 14:15:00,56.2,56.23,56.18,56.21,27216.0,51.257,51.2844,51.2388,51.2661,27216.0
2016-07-05 14:20:00,56.24,56.24,56.19,56.21,27277.0,51.2935,51.2935,51.2479,51.2661,27277.0
2016-07-05 14:25:00,56.2,56.24,56.19,56.24,18165.0,51.257,51.2935,51.2479,51.2935,18165.0
2016-07-05 14:30:00,56.23,56.24,56.23,56.24,7109.0,51.2844,51.2935,51.2844,51.2935,7109.0
2016-07-05 14:35:00,56.24,56.25,56.2,56.23,19898.0,51.2935,51.3026,51.257,51.2844,19898.0
2016-07-05 14:40:00,56.23,56.24,56.17,56.18,16209.0,51.2844,51.2935,51.2296,51.2388,16209.0
2016-07-05 14:45:00,56.19,56.22,56.15,56.17,24736.0,51.2479,51.2752,51.2114,51.2296,24736.0
2016-07-05 14:50:00,56.17,56.17,56.13,56.15,8277.0,51.2296,51.2296,51.1932,51.2114,8277.0
2016-07-05 14:55:00,56.14,56.16,56.13,56.15,6166.0,51.2023,51.2205,51.1932,51.2114,6166.0
2016-07-05 15:00:00,56.16,56.28,56.15,56.27,14245.0,51.2205,51.33,51.2114,51.3209,14245.0
2016-07-05 15:05:00,56.28,56.29,56.23,56.26,11435.0,51.33,51.3391,51.2844,51.3117,11435.0
2016-07-05 15:10:00,56.25,56.3,56.25,56.29,13055.0,51.3026,51.3482,51.3026,51.3391,13055.0
2016-07-05 15:15:00,56.29,56.36,56.28,56.34,13843.0,51.3391,51.4029,51.33,51.3847,13843.0
2016-07-05 15:20:00,56.33,56.35,56.3,56.35,7639.0,51.3756,51.3938,51.3482,51.3938,7639.0
2016-07-05 15:25:00,56.36,56.36,56.32,56.34,14944.0,51.4029,51.4029,51.3665,51.3847,14944.0
2016-07-05 15:30:00,56.34,56.46,56.33,56.43,24081.0,51.3847,51.4941,51.3756,51.4668,24081.0
2016-07-05 15:35:00,56.42,56.43,56.36,56.38,15606.0,51.4577,51.4668,51.4029,51.4212,15606.0
2016-07-05 15:40:00,56.39,56.43,56.38,56.41,16100.0,51.4303,51.4668,51.4212,51.4485,16100.0
2016-07-05 15:45:00,56.42,56.46,56.4,56.42,21004.0,51.4577,51.4941,51.4394,51.4577,21004.0
2016-07-05 15:50:00,56.42,56.43,56.33,56.33,30532.0,51.4577,51.4668,51.3756,51.3756,30532.0
2016-07-05 15:55:00,56.34,56.39,56.31,56.35,56345.0,51.3847,51.4303,51.3573,51.3938,56345.0
2016-07-06 09:30:00,56.34,56.57,55.99,56.39,49440.0,51.3847,51.5945,51.0655,51.4303,49440.0
2016-07-06 09:35:00,56.36,56.4,56.23,56.38,15352.0,51.4029,51.4394,51.2844,51.4212,15352.0
2016-07-06 09:40:00,56.39,56.49,56.3,56.44,16316.0,51.4303,51.5215,51.3482,51.4759,16316.0
2016-07-06 09:45:00,56.32,56.42,56.18,56.41,29779.0,51.3665,51.4577,51.2388,51.4485,29779.0
2016-07-06 09:50:00,56.4,56.54,56.39,56.54,85168.0,51.4394,51.5671,51.4303,51.5671,85168.0
2016-07-06 09:55:00,56.56,56.57,56.51,56.51,13600.0,51.5853,51.5945,51.5397,51.5397,13600.0
2016-07-06 10:00:00,56.52,56.75,56.51,56.72,21539.0,51.5489,51.7586,51.5397,51.7313,21539.0
2016-07-06 10:05:00,56.73,56.74,56.57,56.62,22971.0,51.7404,51.7495,51.5945,51.6401,22971.0
2016-07-06 10:10:00,56.61,56.61,56.49,56.52,32166.0,51.6309,51.6309,51.5215,51.5489,32166.0
2016-07-06 10:15:00,56.52,56.55,56.3,56.31,37199.0,51.5489,51.5762,51.3482,51.3573,37199.0
2016-07-06 10:20:00,56.32,56.33,56.26,56.31,16250.0,51.3665,51.3756,51.3117,51.3573,16250.0
2016-07-06 10:25:00,56.32,56.34,56.16,56.16,20437.0,51.3665,51.3847,51.2205,51.2205,20437.0
2016-07-06 10:30:00,56.15,56.19,56.09,56.11,32055.0,51.2114,51.2479,51.1567,51.1749,32055.0
2016-07-06 10:35:00,56.11,56.21,56.1,56.21,27233.0,51.1749,51.2661,51.1658,51.2661,27233.0
2016-07-06 10:40:00,56.21,56.33,56.18,56.32,21992.0,51.2661,51.3756,51.2388,51.3665,21992.0
2016-07-06 10:45:00,56.32,56.36,56.27,56.33,12249.0,51.3665,51.4029,51.3209,51.3756,12249.0
2016-07-06 10:50:00,56.35,56.5,56.35,56.47,24664.0,51.3938,51.5306,51.3938,51.5033,24664.0
2016-07-06 10:55:00,56.47,56.48,56.37,56.45,12186.0,51.5033,51.5124,51.4121,51.485,12186.0
2016-07-06 11:00:00,56.47,56.52,56.42,56.42,23585.0,51.5033,51.5489,51.4577,51.4577,23585.0
2016-07-06 11:05:00,56.42,56.52,56.42,56.43,22477.0,51.4577,51.5489,51.4577,51.4668,22477.0
2016-07-06 11:10:00,56.43,56.62,56.43,56.55,28738.0,51.4668,51.6401,51.4668,51.5762,28738.0
2016-07-06 11:15:00,56.55,56.57,56.49,56.55,30587.0,51.5762,51.5945,51.5215,51.5762,30587.0
2016-07-06 11:20:00,56.54,56.55,56.42,56.43,13400.0,51.5671,51.5762,51.4577,51.4668,13400.0
2016-07-06 11:25:00,56.43,56.44,56.36,56.36,18080.0,51.4668,51.4759,51.4029,51.4029,18080.0
2016-07-06 11:30:00,56.37,56.46,56.37,56.41,15106.0,51.4121,51.4941,51.4121,51.4485,15106.0
2016-07-06 11:35:00,56.41,56.47,56.38,56.47,19918.0,51.4485,51.5033,51.4212,51.5033,19918.0
2016-07-06 11:40:00,56.47,56.47,56.35,56.4,15024.0,51.5033,51.5033,51.3938,51.4394,15024.0
2016-07-06 11:45:00,56.4,56.4,56.32,56.33,9140.0,51.4394,51.4394,51.3665,51.3756,9140.0
2016-07-06 11:50:00,56.33,56.39,56.29,56.37,15341.0,51.3756,51.4303,51.3391,51.4121,15341.0
2016-07-06 11:55:00,56.38,56.47,56.34,56.44,10083.0,51.4212,51.5033,51.3847,51.4759,10083.0
2016-07-06 12:00:00,56.46,56.59,56.46,56.57,20106.0,51.4941,51.6127,51.4941,51.5945,20106.0
2016-07-06 12:05:00,56.57,56.59,56.52,56.52,9775.0,51.5945,51.6127,51.5489,51.5489,9775.0
2016-07-06 12:10:00,56.52,56.55,56.5,56.55,19701.0,51.5489,51.5762,51.5306,51.5762,19701.0
2016-07-06 12:15:00,56.56,56.58,56.55,56.56,10141.0,51.5853,51.6036,51.5762,51.5853,10141.0
2016-07-06 12:20:00,56.57,56.6,56.49,56.52,35688.0,51.5945,51.6218,51.5215,51.5489,35688.0
2016-07-06 12:25:00,56.51,56.52,56.42,56.44,37606.0,51.5397,51.5489,51.4577,51.4759,37606.0
2016-07-06 12:30:00,56.44,56.51,56.44,56.46,23562.0,51.4759,51.5397,51.4759,51.4941,23562.0
2016-07-06 12:35:00,56.46,56.52,56.42,56.42,15170.0,51.4941,51.5489,51.4577,51.4577,15170.0
2016-07-06 12:40:00,56.43,56.53,56.41,56.51,9887.0,51.4668,51.558,51.4485,51.5397,9887.0
2016-07-06 12:45:00,56.5,56.5,56.4,56.41,25704.0,51.5306,51.5306,51.4394,51.4485,25704.0
2016-07-06 12:50:00,56.42,56.46,56.41,56.46,9159.0,51.4577,51.4941,51.4485,51.4941,9159.0
2016-07-06 12:55:00,56.45,56.51,56.44,56.5,8316.0,51.485,51.5397,51.4759,51.5306,8316.0
2016-07-06 13:00:00,56.51,56.51,56.46,56.46,25029.0,51.5397,51.5397,51.4941,51.4941,25029.0
2016-07-06 13:05:00,56.47,56.5,56.45,56.46,13971.0,51.5033,51.5306,51.485,51.4941,13971.0
2016-07-06 13:10:00,56.45,56.46,56.44,56.45,4900.0,51.485,51.4941,51.4759,51.485,4900.0
2016-07-06 13:15:00,56.45,56.46,56.43,56.45,9460.0,51.485,51.4941,51.4668,51.485,9460.0
2016-07-06 13:20:00,56.45,56.47,56.37,56.39,10641.0,51.485,51.5033,51.4121,51.4303,10641.0
2016-07-06 13:25:00,56.39,56.44,56.39,56.43,7500.0,51.4303,51.4759,51.4303,51.4668,7500.0
2016-07-06 13:30:00,56.43,56.46,56.43,56.45,14743.0,51.4668,51.4941,51.4668,51.485,14743.0
2016-07-06 13:35:00,56.44,56.51,56.44,56.5,21393.0,51.4759,51.5397,51.4759,51.5306,21393.0
2016-07-06 13:40:00,56.5,56.51,56.47,56.47,6600.0,51.5306,51.5397,51.5033,51.5033,6600.0
2016-07-06 13:45:00,56.48,56.49,56.45,56.49,4913.0,51.5124,51.5215,51.485,51.5215,4913.0
2016-07-06 13:50:00,56.48,56.52,56.47,56.49,14536.0,51.5124,51.5489,51.5033,51.5215,14536.0
2016-07-06 13:55:00,56.48,56.49,56.47,56.48,4300.0,51.5124,51.5215,51.5033,51.5124,4300.0
2016-07-06 14:00:00,56.49,56.61,56.43,56.58,12647.0,51.5215,51.6309,51.4668,51.6036,12647.0
2016-07-06 14:05:00,56.57,56.63,56.57,56.62,6027.0,51.5945,51.6492,51.5945,51.6401,6027.0
2016-07-06 14:10:00,56.62,56.63,56.51,56.51,23548.0,51.6401,51.6492,51.5397,51.5397,23548.0
2016-07-06 14:15:00,56.51,56.63,56.48,56.63,13787.0,51.5397,51.6492,51.5124,51.6492,13787.0
2016-07-06 14:20:00,56.64,56.65,56.56,56.56,9024.0,51.6583,51.6674,51.5853,51.5853,9024.0
2016-07-06 14:25:00,56.55,56.59,56.51,56.54,7905.0,51.5762,51.6127,51.5397,51.5671,7905.0
2016-07-06 14:30:00,56.54,56.6,56.53,56.6,12907.0,51.5671,51.6218,51.558,51.6218,12907.0
2016-07-06 14:35:00,56.61,56.72,56.61,56.69,14833.0,51.6309,51.7313,51.6309,51.7039,14833.0
2016-07-06 14:40:00,56.69,56.7,56.64,56.7,12623.0,51.7039,51.713,51.6583,51.713,12623.0
2016-07-06 14:45:00,56.72,56.72,56.55,56.55,73175.0,51.7313,51.7313,51.5762,51.5762,73175.0
2016-07-06 14:50:00,56.55,56.63,56.55,56.6,57043.0,51.5762,51.6492,51.5762,51.6218,57043.0
2016-07-06 14:55:00,56.6,56.63,56.55,56.63,70641.0,51.6218,51.6492,51.5762,51.6492,70641.0
2016-07-06 15:00:00,56.63,56.67,56.62,56.65,31191.0,51.6492,51.6857,51.6401,51.6674,31191.0
2016-07-06 15:05:00,56.66,56.68,56.62,56.62,37966.0,51.6765,51.6948,51.6401,51.6401,37966.0
2016-07-06 15:10:00,56.62,56.69,56.58,56.69,32679.0,51.6401,51.7039,51.6036,51.7039,32679.0
2016-07-06 15:15:00,56.68,56.7,56.67,56.67,8058.0,51.6948,51.713,51.6857,51.6857,8058.0
2016-07-06 15:20:00,56.67,56.67,56.63,56.64,6576.0,51.6857,51.6857,51.6492,51.6583,6576.0
2016-07-06 15:25:00,56.63,56.65,56.61,56.63,15696.0,51.6492,51.6674,51.6309,51.6492,15696.0
2016-07-06 15:30:00,56.63,56.65,56.59,56.59,19923.0,51.6492,51.6674,51.6127,51.6127,19923.0
2016-07-06 15:35:00,56.6,56.71,56.59,56.7,17232.0,51.6218,51.7222,51.6127,51.713,17232.0
2016-07-06 15:40:00,56.7,56.73,56.68,56.73,30112.0,51.713,51.7404,51.6948,51.7404,30112.0
2016-07-06 15:45:00,56.73,56.73,56.66,56.67,27932.0,51.7404,51.7404,51.6765,51.6857,27932.0
2016-07-06 15:50:00,56.68,56.74,56.67,56.73,94679.0,51.6948,51.7495,51.6857,51.7404,94679.0
2016-07-06 15:55:00,56.73,56.8,56.71,56.79,283513.0,51.7404,51.8042,51.7222,51.7951,283513.0
2016-07-07 09:30:00,56.53,56.77,56.39,56.4,37709.0,51.558,51.7769,51.4303,51.4394,37709.0
2016-07-07 09:35:00,56.47,56.49,56.36,56.39,17931.0,51.5033,51.5215,51.4029,51.4303,17931.0
2016-07-07 09:40:00,56.42,56.57,56.42,56.49,14394.0,51.4577,51.5945,51.4577,51.5215,14394.0
2016-07-07 09:45:00,56.49,56.51,56.32,56.4,17608.0,51.5215,51.5397,51.3665,51.4394,17608.0
2016-07-07 09:50:00,56.41,56.63,56.39,56.55,64790.0,51.4485,51.6492,51.4303,51.5762,64790.0
2016-07-07 09:55:00,56.54,56.63,56.52,56.53,28654.0,51.5671,51.6492,51.5489,51.558,28654.0
2016-07-07 10:00:00,56.54,56.66,56.54,56.59,17700.0,51.5671,51.6765,51.5671,51.6127,17700.0
2016-07-07 10:05:00,56.62,56.65,56.58,56.62,13113.0,51.6401,51.6674,51.6036,51.6401,13113.0
2016-07-07 10:10:00,56.62,56.7,56.62,56.7,10500.0,51.6401,51.713,51.6401,51.713,10500.0
2016-07-07 10:15:00,56.7,56.76,56.67,56.7,15859.0,51.713,51.7678,51.6857,51.713,15859.0
2016-07-07 10:20:00,56.69,56.69,56.6,56.62,13709.0,51.7039,51.7039,51.6218,51.6401,13709.0
2016-07-07 10:25:00,56.62,56.8,56.61,56.79,23737.0,51.6401,51.8042,51.6309,51.7951,23737.0
2016-07-07 10:30:00,56.79,56.81,56.73,56.77,15025.0,51.7951,51.8134,51.7404,51.7769,15025.0
2016-07-07 10:35:00,56.76,56.79,56.75,56.76,8384.0,51.7678,51.7951,51.7586,51.7678,8384.0
2016-07-07 10:40:00,56.77,56.81,56.71,56.71,10950.0,51.7769,51.8134,51.7222,51.7222,10950.0
2016-07-07 10:45:00,56.71,56.72,56.68,56.71,9600.0,51.7222,51.7313,51.6948,51.7222,9600.0
2016-07-07 10:50:00,56.71,56.71,56.64,56.66,20625.0,51.7222,51.7222,51.6583,51.6765,20625.0
2016-07-07 10:55:00,56.65,56.65,56.54,56.56,8357.0,51.6674,51.6674,51.5671,51.5853,8357.0
2016-07-07 11:00:00,56.55,56.65,56.54,56.6,17354.0,51.5762,51.6674,51.5671,51.6218,17354.0
2016-07-07 11:05:00,56.61,56.65,56.6,56.65,12988.0,51.6309,51.6674,51.6218,51.6674,12988.0
2016-07-07 11:10:00,56.66,56.75,56.64,56.65,44337.0,51.6765,51.7586,51.6583,51.6674,44337.0
2016-07-07 11:15:00,56.66,56.7,56.55,56.58,16726.0,51.6765,51.713,51.5762,51.6036,16726.0
2016-07-07 11:20:00,56.58,56.67,56.58,56.6,15900.0,51.6036,51.6857,51.6036,51.6218,15900.0
2016-07-07 11:25:00,56.6,56.65,56.6,56.64,7140.0,51.6218,51.6674,51.6218,51.6583,7140.0
2016-07-07 11:30:00,56.64,56.71,56.61,56.71,18823.0,51.6583,51.7222,51.6309,51.7222,18823.0
2016-07-07 11:35:00,56.71,56.77,56.71,56.76,13518.0,51.7222,51.7769,51.7222,51.7678,13518.0
2016-07-07 11:40:00,56.75,56.77,56.72,56.75,14180.0,51.7586,51.7769,51.7313,51.7586,14180.0
2016-07-07 11:45:00,56.74,56.74,56.65,56.68,9419.0,51.7495,51.7495,51.6674,51.6948,9419.0
2016-07-07 11:50:00,56.68,56.69,56.63,56.66,10500.0,51.6948,51.7039,51.6492,51.6765,10500.0
2016-07-07 11:55:00,56.66,56.75,56.65,56.7,14224.0,51.6765,51.7586,51.6674,51.713,14224.0
2016-07-07 12:00:00,56.71,56.74,56.62,56.67,12293.0,51.7222,51.7495,51.6401,51.6857,12293.0
2016-07-07 12:05:00,56.67,56.67,56.59,56.6,18685.0,51.6857,51.6857,51.6127,51.6218,18685.0
2016-07-07 12:10:00,56.6,56.65,56.6,56.63,9141.0,51.6218,51.6674,51.6218,51.6492,9141.0
2016-07-07 12:15:00,56.63,56.64,56.55,56.61,21827.0,51.6492,51.6583,51.5762,51.6309,21827.0
2016-07-07 12:20:00,56.61,56.62,56.59,56.61,6300.0,51.6309,51.6401,51.6127,51.6309,6300.0
2016-07-07 12:25:00,56.62,56.67,56.56,56.67,12641.0,51.6401,51.6857,51.5853,51.6857,12641.0
2016-07-07 12:30:00,56.68,56.69,56.64,56.68,18501.0,51.6948,51.7039,51.6583,51.6948,18501.0
2016-07-07 12:35:00,56.68,56.72,56.66,56.71,23500.0,51.6948,51.7313,51.6765,51.7222,23500.0
2016-07-07 12:40:00,56.71,56.71,56.64,56.66,6919.0,51.7222,51.7222,51.6583,51.6765,6919.0
2016-07-07 12:45:00,56.66,56.66,56.61,56.61,7608.0,51.6765,51.6765,51.6309,51.6309,7608.0
2016-07-07 12:50:00,56.6,56.63,56.51,56.51,10700.0,51.6218,51.6492,51.5397,51.5397,10700.0
2016-07-07 12:55:00,56.5,56.52,56.45,56.47,13925.0,51.5306,51.5489,51.485,51.5033,13925.0
2016-07-07 13:00:00,56.47,56.49,56.44,56.48,10966.0,51.5033,51.5215,51.4759,51.5124,10966.0
2016-07-07 13:05:00,56.49,56.5,56.44,56.44,10080.0,51.5215,51.5306,51.4759,51.4759,10080.0
2016-07-07 13:10:00,56.44,56.49,56.44,56.44,8924.0,51.4759,51.5215,51.4759,51.4759,8924.0
2016-07-07 13:15:00,56.45,56.48,56.44,56.48,7848.0,51.485,51.5124,51.4759,51.5124,7848.0
2016-07-07 13:20:00,56.47,56.47,56.44,56.47,6130.0,51.5033,51.5033,51.4759,51.5033,6130.0
2016-07-07 13:25:00,56.47,56.5,56.46,56.46,5753.0,51.5033,51.5306,51.4941,51.4941,5753.0
2016-07-07 13:30:00,56.46,56.5,56.46,56.49,6349.0,51.4941,51.5306,51.4941,51.5215,6349.0
2016-07-07 13:35:00,56.5,56.54,56.49,56.53,9965.0,51.5306,51.5671,51.5215,51.558,9965.0
2016-07-07 13:40:00,56.54,56.54,56.47,56.51,11463.0,51.5671,51.5671,51.5033,51.5397,11463.0
2016-07-07 13:45:00,56.51,56.52,56.47,56.52,7000.0,51.5397,51.5489,51.5033,51.5489,7000.0
2016-07-07 13:50:00,56.52,56.52,56.45,56.48,8321.0,51.5489,51.5489,51.485,51.5124,8321.0
2016-07-07 13:55:00,56.49,56.51,56.44,56.51,11211.0,51.5215,51.5397,51.4759,51.5397,11211.0
2016-07-07 14:00:00,56.5,56.53,56.45,56.53,10458.0,51.5306,51.558,51.485,51.558,10458.0
2016-07-07 14:05:00,56.53,56.54,56.45,56.46,10640.0,51.558,51.5671,51.485,51.4941,10640.0
2016-07-07 14:10:00,56.46,56.46,56.37,56.39,13028.0,51.4941,51.4941,51.4121,51.4303,13028.0
2016-07-07 14:15:00,56.39,56.43,56.37,56.4,12980.0,51.4303,51.4668,51.4121,51.4394,12980.0
2016-07-07 14:20:00,56.39,56.4,56.36,56.4,9555.0,51.4303,51.4394,51.4029,51.4394,9555.0
2016-07-07 14:25:00,56.39,56.46,56.38,56.4,14952.0,51.4303,51.4941,51.4212,51.4394,14952.0
2016-07-07 14:30:00,56.41,56.42,56.32,56.33,10457.0,51.4485,51.4577,51.3665,51.3756,10457.0
2016-07-07 14:35:00,56.33,56.38,56.32,56.36,11167.0,51.3756,51.4212,51.3665,51.4029,11167.0
2016-07-07 14:40:00,56.36,56.36,56.32,56.33,10665.0,51.4029,51.4029,51.3665,51.3756,10665.0
2016-07-07 14:45:00,56.33,56.35,56.33,56.35,11802.0,51.3756,51.3938,51.3756,51.3938,11802.0
2016-07-07 14:50:00,56.35,56.37,56.32,56.36,18408.0,51.3938,51.4121,51.3665,51.4029,18408.0
2016-07-07 14:55:00,56.36,56.37,56.31,56.32,9414.0,51.4029,51.4121,51.3573,51.3665,9414.0
2016-07-07 15:00:00,56.32,56.42,56.31,56.42,16209.0,51.3665,51.4577,51.3573,51.4577,16209.0
2016-07-07 15:05:00,56.43,56.5,56.41,56.5,10674.0,51.4668,51.5306,51.4485,51.5306,10674.0
2016-07-07 15:10:00,56.5,56.51,56.47,56.49,19442.0,51.5306,51.5397,51.5033,51.5215,19442.0
2016-07-07 15:15:00,56.49,56.49,56.46,56.48,18617.0,51.5215,51.5215,51.4941,51.5124,18617.0
2016-07-07 15:20:00,56.49,56.5,56.47,56.48,11062.0,51.5215,51.5306,51.5033,51.5124,11062.0
2016-07-07 15:25:00,56.49,56.5,56.49,56.5,8581.0,51.5215,51.5306,51.5215,51.5306,8581.0
2016-07-07 15:30:00,56.5,56.53,56.47,56.52,39529.0,51.5306,51.558,51.5033,51.5489,39529.0
2016-07-07 15:35:00,56.52,56.53,56.5,56.53,27471.0,51.5489,51.558,51.5306,51.558,27471.0
2016-07-07 15:40:00,56.53,56.57,56.48,56.5,35230.0,51.558,51.5945,51.5124,51.5306,35230.0
2016-07-07 15:45:00,56.49,56.51,56.44,56.44,25902.0,51.5215,51.5397,51.4759,51.4759,25902.0
2016-07-07 15:50:00,56.45,56.49,56.45,56.49,51712.0,51.485,51.5215,51.485,51.5215,51712.0
2016-07-07 15:55:00,56.49,56.57,56.46,56.56,179796.0,51.5215,51.5945,51.4941,51.5853,179796.0
2016-07-08 09:30:00,57.08,57.15,56.69,57.11,38449.0,52.0596,52.1235,51.7039,52.087,38449.0
2016-07-08 09:35:00,57.08,57.16,57.06,57.16,17844.0,52.0596,52.1326,52.0414,52.1326,17844.0
2016-07-08 09:40:00,57.2,57.21,56.94,57.14,25447.0,52.1691,52.1782,51.9319,52.1143,25447.0
2016-07-08 09:45:00,57.12,57.37,57.1,57.29,51206.0,52.0961,52.3241,52.0778,52.2511,51206.0
2016-07-08 09:50:00,57.29,57.49,57.29,57.47,40096.0,52.2511,52.4335,52.2511,52.4153,40096.0
2016-07-08 09:55:00,57.47,57.51,57.39,57.4,23915.0,52.4153,52.4518,52.3423,52.3515,23915.0
2016-07-08 10:00:00,57.41,57.44,57.3,57.36,22684.0,52.3606,52.3879,52.2603,52.315,22684.0
2016-07-08 10:05:00,57.36,57.58,57.36,57.57,18263.0,52.315,52.5156,52.315,52.5065,18263.0
2016-07-08 10:10:00,57.57,57.71,57.53,57.53,39355.0,52.5065,52.6342,52.47,52.47,39355.0
2016-07-08 10:15:00,57.54,57.58,57.45,57.45,21992.0,52.4792,52.5156,52.3971,52.3971,21992.0
2016-07-08 10:20:00,57.45,57.59,57.41,57.51,19841.0,52.3971,52.5248,52.3606,52.4518,19841.0
2016-07-08 10:25:00,57.51,57.6,57.47,57.58,39731.0,52.4518,52.5339,52.4153,52.5156,39731.0
2016-07-08 10:30:00,57.58,57.59,57.42,57.45,14195.0,52.5156,52.5248,52.3697,52.3971,14195.0
2016-07-08 10:35:00,57.45,57.6,57.45,57.56,8113.0,52.3971,52.5339,52.3971,52.4974,8113.0
2016-07-08 10:40:00,57.56,57.6,57.53,57.55,12791.0,52.4974,52.5339,52.47,52.4883,12791.0
2016-07-08 10:45:00,57.55,57.55,57.49,57.5,9500.0,52.4883,52.4883,52.4335,52.4427,9500.0
2016-07-08 10:50:00,57.49,57.65,57.48,57.61,23914.0,52.4335,52.5795,52.4244,52.543,23914.0
2016-07-08 10:55:00,57.6,57.7,57.6,57.7,21549.0,52.5339,52.6251,52.5339,52.6251,21549.0
2016-07-08 11:00:00,57.7,57.7,57.65,57.65,13901.0,52.6251,52.6251,52.5795,52.5795,13901.0
2016-07-08 11:05:00,57.65,57.7,57.63,57.63,15882.0,52.5795,52.6251,52.5612,52.5612,15882.0
2016-07-08 11:10:00,57.63,57.75,57.63,57.72,13946.0,52.5612,52.6707,52.5612,52.6433,13946.0
2016-07-08 11:15:00,57.71,57.74,57.62,57.71,16732.0,52.6342,52.6616,52.5521,52.6342,16732.0
2016-07-08 11:20:00,57.71,57.75,57.7,57.7,28887.0,52.6342,52.6707,52.6251,52.6251,28887.0
2016-07-08 11:25:00,57.7,57.87,57.7,57.82,29504.0,52.6251,52.7801,52.6251,52.7345,29504.0
2016-07-08 11:30:00,57.81,57.82,57.78,57.78,19534.0,52.7254,52.7345,52.698,52.698,19534.0
2016-07-08 11:35:00,57.79,57.86,57.75,57.86,13011.0,52.7072,52.771,52.6707,52.771,13011.0
2016-07-08 11:40:00,57.86,57.87,57.82,57.83,10795.0,52.771,52.7801,52.7345,52.7436,10795.0
2016-07-08 11:45:00,57.82,57.84,57.76,57.84,17283.0,52.7345,52.7528,52.6798,52.7528,17283.0
2016-07-08 11:50:00,57.85,57.87,57.8,57.84,17695.0,52.7619,52.7801,52.7163,52.7528,17695.0
2016-07-08 11:55:00,57.84,57.87,57.83,57.85,9875.0,52.7528,52.7801,52.7436,52.7619,9875.0
2016-07-08 12:00:00,57.84,57.84,57.75,57.79,9131.0,52.7528,52.7528,52.6707,52.7072,9131.0
2016-07-08 12:05:00,57.78,57.86,57.75,57.81,19116.0,52.698,52.771,52.6707,52.7254,19116.0
2016-07-08 12:10:00,57.81,57.83,57.78,57.79,7560.0,52.7254,52.7436,52.698,52.7072,7560.0
2016-07-08 12:15:00,57.79,57.82,57.76,57.79,5700.0,52.7072,52.7345,52.6798,52.7072,5700.0
2016-07-08 12:20:00,57.81,57.81,57.73,57.76,6300.0,52.7254,52.7254,52.6524,52.6798,6300.0
2016-07-08 12:25:00,57.75,57.77,57.74,57.74,7390.0,52.6707,52.6889,52.6616,52.6616,7390.0
2016-07-08 12:30:00,57.75,57.76,57.68,57.73,10358.0,52.6707,52.6798,52.6068,52.6524,10358.0
2016-07-08 12:35:00,57.73,57.74,57.68,57.7,8528.0,52.6524,52.6616,52.6068,52.6251,8528.0
2016-07-08 12:40:00,57.69,57.79,57.69,57.79,8356.0,52.616,52.7072,52.616,52.7072,8356.0
2016-07-08 12:45:00,57.78,57.78,57.69,57.7,17484.0,52.698,52.698,52.616,52.6251,17484.0
2016-07-08 12:50:00,57.71,57.79,57.7,57.77,12490.0,52.6342,52.7072,52.6251,52.6889,12490.0
2016-07-08 12:55:00,57.78,57.79,57.76,57.78,7699.0,52.698,52.7072,52.6798,52.698,7699.0
2016-07-08 13:00:00,57.78,57.79,57.76,57.77,18733.0,52.698,52.7072,52.6798,52.6889,18733.0
2016-07-08 13:05:00,57.77,57.83,57.77,57.82,21037.0,52.6889,52.7436,52.6889,52.7345,21037.0
2016-07-08 13:10:00,57.82,57.82,57.78,57.79,14366.0,52.7345,52.7345,52.698,52.7072,14366.0
2016-07-08 13:15:00,57.8,57.82,57.76,57.79,10253.0,52.7163,52.7345,52.6798,52.7072,10253.0
2016-07-08 13:20:00,57.79,57.84,57.78,57.79,9223.0,52.7072,52.7528,52.698,52.7072,9223.0
2016-07-08 13:25:00,57.79,57.84,57.79,57.84,13324.0,52.7072,52.7528,52.7072,52.7528,13324.0
2016-07-08 13:30:00,57.84,57.9,57.84,57.88,16098.0,52.7528,52.8075,52.7528,52.7892,16098.0
2016-07-08 13:35:00,57.88,57.89,57.85,57.88,13570.0,52.7892,52.7984,52.7619,52.7892,13570.0
2016-07-08 13:40:00,57.88,57.92,57.88,57.91,21364.0,52.7892,52.8257,52.7892,52.8166,21364.0
2016-07-08 13:45:00,57.9,57.93,57.9,57.92,7531.0,52.8075,52.8348,52.8075,52.8257,7531.0
2016-07-08 13:50:00,57.91,57.93,57.9,57.93,19216.0,52.8166,52.8348,52.8075,52.8348,19216.0
2016-07-08 13:55:00,57.92,57.95,57.91,57.94,9609.0,52.8257,52.8531,52.8166,52.844,9609.0
2016-07-08 14:00:00,57.94,57.97,57.91,57.96,20757.0,52.844,52.8713,52.8166,52.8622,20757.0
2016-07-08 14:05:00,57.97,58.0,57.95,57.99,20225.0,52.8713,52.8987,52.8531,52.8896,20225.0
2016-07-08 14:10:00,57.99,58.0,57.98,58.0,21554.0,52.8896,52.8987,52.8805,52.8987,21554.0
2016-07-08 14:15:00,57.99,58.06,57.99,58.05,24148.0,52.8896,52.9534,52.8896,52.9443,24148.0
2016-07-08 14:20:00,58.05,58.09,58.04,58.07,39091.0,52.9443,52.9808,52.9352,52.9625,39091.0
2016-07-08 14:25:00,58.07,58.12,58.07,58.12,15039.0,52.9625,53.0081,52.9625,53.0081,15039.0
2016-07-08 14:30:00,58.12,58.17,58.09,58.15,30317.0,53.0081,53.0537,52.9808,53.0355,30317.0
2016-07-08 14:35:00,58.15,58.16,58.1,58.1,23820.0,53.0355,53.0446,52.9899,52.9899,23820.0
2016-07-08 14:40:00,58.1,58.12,58.1,58.11,10072.0,52.9899,53.0081,52.9899,52.999,10072.0
2016-07-08 14:45:00,58.12,58.14,58.1,58.13,13834.0,53.0081,53.0264,52.9899,53.0173,13834.0
2016-07-08 14:50:00,58.12,58.17,58.1,58.17,22143.0,53.0081,53.0537,52.9899,53.0537,22143.0
2016-07-08 14:55:00,58.17,58.17,58.1,58.1,10624.0,53.0537,53.0537,52.9899,52.9899,10624.0
2016-07-08 15:00:00,58.11,58.11,58.04,58.06,10536.0,52.999,52.999,52.9352,52.9534,10536.0
2016-07-08 15:05:00,58.05,58.14,58.03,58.13,9531.0,52.9443,53.0264,52.9261,53.0173,9531.0
2016-07-08 15:10:00,58.13,58.15,58.11,58.13,13798.0,53.0173,53.0355,52.999,53.0173,13798.0
2016-07-08 15:15:00,58.13,58.14,58.08,58.09,10600.0,53.0173,53.0264,52.9717,52.9808,10600.0
2016-07-08 15:20:00,58.08,58.09,58.05,58.05,13387.0,52.9717,52.9808,52.9443,52.9443,13387.0
2016-07-08 15:25:00,58.05,58.07,58.01,58.03,17181.0,52.9443,52.9625,52.9078,52.9261,17181.0
2016-07-08 15:30:00,58.04,58.09,58.03,58.08,30896.0,52.9352,52.9808,52.9261,52.9717,30896.0
2016-07-08 15:35:00,58.08,58.15,58.08,58.14,34543.0,52.9717,53.0355,52.9717,53.0264,34543.0
2016-07-08 15:40:00,58.15,58.15,58.12,58.12,40782.0,53.0355,53.0355,53.0081,53.0081,40782.0
2016-07-08 15:45:00,58.12,58.16,58.11,58.15,57251.0,53.0081,53.0446,52.999,53.0355,57251.0
2016-07-08 15:50:00,58.15,58.19,58.14,58.19,104002.0,53.0355,53.072,53.0264,53.072,104002.0
2016-07-08 15:55:00,58.18,58.22,58.18,58.19,152757.0,53.0629,53.0993,53.0629,53.072,152757.0
2016-07-11 09:30:00,58.16,58.32,58.08,58.3,35387.0,53.0446,53.1905,52.9717,53.1723,35387.0
2016-07-11 09:35:00,58.32,58.32,58.1,58.1,24100.0,53.1905,53.1905,52.9899,52.9899,24100.0
2016-07-11 09:40:00,58.07,58.27,58.07,58.2,22710.0,52.9625,53.1449,52.9625,53.0811,22710.0
2016-07-11 09:45:00,58.22,58.24,58.0,58.0,22543.0,53.0993,53.1176,52.8987,52.8987,22543.0
2016-07-11 09:50:00,58.02,58.14,58.0,58.12,17634.0,52.9169,53.0264,52.8987,53.0081,17634.0
2016-07-11 09:55:00,58.13,58.26,58.11,58.2,27455.0,53.0173,53.1358,52.999,53.0811,27455.0
2016-07-11 10:00:00,58.21,58.29,58.17,58.28,27858.0,53.0902,53.1632,53.0537,53.1541,27858.0
2016-07-11 10:05:00,58.29,58.29,58.21,58.23,23460.0,53.1632,53.1632,53.0902,53.1085,23460.0
2016-07-11 10:10:00,58.24,58.24,58.14,58.18,10224.0,53.1176,53.1176,53.0264,53.0629,10224.0
2016-07-11 10:15:00,58.18,58.21,58.13,58.13,16959.0,53.0629,53.0902,53.0173,53.0173,16959.0
2016-07-11 10:20:00,58.14,58.19,58.03,58.06,39263.0,53.0264,53.072,52.9261,52.9534,39263.0
2016-07-11 10:25:00,58.05,58.05,57.92,57.95,42002.0,52.9443,52.9443,52.8257,52.8531,42002.0
2016-07-11 10:30:00,57.96,58.01,57.91,57.94,43755.0,52.8622,52.9078,52.8166,52.844,43755.0
2016-07-11 10:35:00,57.93,57.95,57.9,57.91,37859.0,52.8348,52.8531,52.8075,52.8166,37859.0
2016-07-11 10:40:00,57.91,57.92,57.82,57.86,31144.0,52.8166,52.8257,52.7345,52.771,31144.0
2016-07-11 10:45:00,57.86,57.92,57.82,57.92,25949.0,52.771,52.8257,52.7345,52.8257,25949.0
2016-07-11 10:50:00,57.92,57.92,57.81,57.83,18893.0,52.8257,52.8257,52.7254,52.7436,18893.0
2016-07-11 10:55:00,57.83,57.97,57.83,57.97,14000.0,52.7436,52.8713,52.7436,52.8713,14000.0
2016-07-11 11:00:00,57.97,58.02,57.96,58.0,17240.0,52.8713,52.9169,52.8622,52.8987,17240.0
2016-07-11 11:05:00,58.02,58.08,58.0,58.02,17976.0,52.9169,52.9717,52.8987,52.9169,17976.0
2016-07-11 11:10:00,58.03,58.05,58.02,58.03,13508.0,52.9261,52.9443,52.9169,52.9261,13508.0
2016-07-11 11:15:00,58.03,58.06,57.99,58.06,15526.0,52.9261,52.9534,52.8896,52.9534,15526.0
2016-07-11 11:20:00,58.06,58.08,58.03,58.04,8876.0,52.9534,52.9717,52.9261,52.9352,8876.0
2016-07-11 11:25:00,58.03,58.05,58.0,58.05,7007.0,52.9261,52.9443,52.8987,52.9443,7007.0
2016-07-11 11:30:00,58.04,58.07,58.02,58.03,20751.0,52.9352,52.9625,52.9169,52.9261,20751.0
2016-07-11 11:35:00,58.04,58.04,57.95,58.0,23218.0,52.9352,52.9352,52.8531,52.8987,23218.0
2016-07-11 11:40:00,58.0,58.0,57.95,57.97,5677.0,52.8987,52.8987,52.8531,52.8713,5677.0
2016-07-11 11:45:00,57.97,58.02,57.94,58.01,21801.0,52.8713,52.9169,52.844,52.9078,21801.0
2016-07-11 11:50:00,58.01,58.02,57.99,58.01,6725.0,52.9078,52.9169,52.8896,52.9078,6725.0
2016-07-11 11:55:00,58.01,58.02,57.99,57.99,8852.0,52.9078,52.9169,52.8896,52.8896,8852.0
2016-07-11 12:00:00,57.99,58.04,57.99,58.02,11216.0,52.8896,52.9352,52.8896,52.9169,11216.0
2016-07-11 12:05:00,58.02,58.03,57.99,58.0,31144.0,52.9169,52.9261,52.8896,52.8987,31144.0
2016-07-11 12:10:00,57.99,58.01,57.92,57.96,24411.0,52.8896,52.9078,52.8257,52.8622,24411.0
2016-07-11 12:15:00,57.96,58.02,57.92,58.01,16845.0,52.8622,52.9169,52.8257,52.9078,16845.0
2016-07-11 12:20:00,58.01,58.02,57.99,58.01,7472.0,52.9078,52.9169,52.8896,52.9078,7472.0
2016-07-11 12:25:00,58.01,58.02,57.99,58.0,7800.0,52.9078,52.9169,52.8896,52.8987,7800.0
2016-07-11 12:30:00,58.01,58.04,58.01,58.02,17484.0,52.9078,52.9352,52.9078,52.9169,17484.0
2016-07-11 12:35:00,58.03,58.06,58.02,58.05,10685.0,52.9261,52.9534,52.9169,52.9443,10685.0
2016-07-11 12:40:00,58.05,58.05,58.02,58.05,38915.0,52.9443,52.9443,52.9169,52.9443,38915.0
2016-07-11 12:45:00,58.05,58.06,58.02,58.02,11008.0,52.9443,52.9534,52.9169,52.9169,11008.0
2016-07-11 12:50:00,58.02,58.02,58.0,58.02,8864.0,52.9169,52.9169,52.8987,52.9169,8864.0
2016-07-11 12:55:00,58.01,58.01,57.97,58.01,13311.0,52.9078,52.9078,52.8713,52.9078,13311.0
2016-07-11 13:00:00,58.01,58.02,57.95,57.98,39356.0,52.9078,52.9169,52.8531,52.8805,39356.0
2016-07-11 13:05:00,57.99,58.0,57.97,57.98,13953.0,52.8896,52.8987,52.8713,52.8805,13953.0
2016-07-11 13:10:00,57.98,57.98,57.93,57.94,29479.0,52.8805,52.8805,52.8348,52.844,29479.0
2016-07-11 13:15:00,57.95,57.96,57.93,57.94,13996.0,52.8531,52.8622,52.8348,52.844,13996.0
2016-07-11 13:20:00,57.94,57.96,57.93,57.94,4808.0,52.844,52.8622,52.8348,52.844,4808.0
2016-07-11 13:25:00,57.95,57.96,57.94,57.94,7099.0,52.8531,52.8622,52.844,52.844,7099.0
2016-07-11 13:30:00,57.94,57.94,57.92,57.93,6613.0,52.844,52.844,52.8257,52.8348,6613.0
2016-07-11 13:35:00,57.94,57.96,57.92,57.93,9039.0,52.844,52.8622,52.8257,52.8348,9039.0
2016-07-11 13:40:00,57.92,57.92,57.89,57.9,10374.0,52.8257,52.8257,52.7984,52.8075,10374.0
2016-07-11 13:45:00,57.89,57.91,57.87,57.87,9342.0,52.7984,52.8166,52.7801,52.7801,9342.0
2016-07-11 13:50:00,57.87,57.92,57.86,57.9,11508.0,52.7801,52.8257,52.771,52.8075,11508.0
2016-07-11 13:55:00,57.9,57.9,57.78,57.78,51718.0,52.8075,52.8075,52.698,52.698,51718.0
2016-07-11 14:00:00,57.79,57.8,57.7,57.74,42462.0,52.7072,52.7163,52.6251,52.6616,42462.0
2016-07-11 14:05:00,57.74,57.8,57.73,57.8,34799.0,52.6616,52.7163,52.6524,52.7163,34799.0
2016-07-11 14:10:00,57.81,57.82,57.79,57.8,15832.0,52.7254,52.7345,52.7072,52.7163,15832.0
2016-07-11 14:15:00,57.8,57.8,57.72,57.73,17946.0,52.7163,52.7163,52.6433,52.6524,17946.0
2016-07-11 14:20:00,57.73,57.76,57.71,57.73,32661.0,52.6524,52.6798,52.6342,52.6524,32661.0
2016-07-11 14:25:00,57.73,57.75,57.69,57.69,25549.0,52.6524,52.6707,52.616,52.616,25549.0
2016-07-11 14:30:00,57.69,57.72,57.66,57.66,33597.0,52.616,52.6433,52.5886,52.5886,33597.0
2016-07-11 14:35:00,57.66,57.7,57.66,57.68,37641.0,52.5886,52.6251,52.5886,52.6068,37641.0
2016-07-11 14:40:00,57.68,57.7,57.66,57.68,11925.0,52.6068,52.6251,52.5886,52.6068,11925.0
2016-07-11 14:45:00,57.67,57.68,57.61,57.64,26082.0,52.5977,52.6068,52.543,52.5704,26082.0
2016-07-11 14:50:00,57.64,57.68,57.63,57.68,17447.0,52.5704,52.6068,52.5612,52.6068,17447.0
2016-07-11 14:55:00,57.68,57.71,57.64,57.64,36200.0,52.6068,52.6342,52.5704,52.5704,36200.0
2016-07-11 15:00:00,57.64,57.71,57.63,57.69,64150.0,52.5704,52.6342,52.5612,52.616,64150.0
2016-07-11 15:05:00,57.68,57.84,57.65,57.84,96322.0,52.6068,52.7528,52.5795,52.7528,96322.0
2016-07-11 15:10:00,57.83,57.83,57.78,57.79,27984.0,52.7436,52.7436,52.698,52.7072,27984.0
2016-07-11 15:15:00,57.8,57.8,57.78,57.79,10189.0,52.7163,52.7163,52.698,52.7072,10189.0
2016-07-11 15:20:00,57.79,57.82,57.79,57.79,27573.0,52.7072,52.7345,52.7072,52.7072,27573.0
2016-07-11 15:25:00,57.79,57.88,57.76,57.88,26386.0,52.7072,52.7892,52.6798,52.7892,26386.0
2016-07-11 15:30:00,57.87,57.9,57.83,57.89,18042.0,52.7801,52.8075,52.7436,52.7984,18042.0
2016-07-11 15:35:00,57.9,57.96,57.89,57.96,230659.0,52.8075,52.8622,52.7984,52.8622,230659.0
2016-07-11 15:40:00,57.97,58.01,57.97,58.01,17806.0,52.8713,52.9078,52.8713,52.9078,17806.0
2016-07-11 15:45:00,58.0,58.02,57.99,58.0,30896.0,52.8987,52.9169,52.8896,52.8987,30896.0
2016-07-11 15:50:00,58.0,58.05,57.98,58.02,107876.0,52.8987,52.9443,52.8805,52.9169,107876.0
2016-07-11 15:55:00,58.02,58.07,58.01,58.06,242229.0,52.9169,52.9625,52.9078,52.9534,242229.0
2016-07-12 09:30:00,58.23,58.36,58.11,58.18,54120.0,53.1085,53.227,52.999,53.0629,54120.0
2016-07-12 09:35:00,58.19,58.26,58.08,58.08,11647.0,53.072,53.1358,52.9717,52.9717,11647.0
2016-07-12 09:40:00,58.08,58.12,58.03,58.09,17103.0,52.9717,53.0081,52.9261,52.9808,17103.0
2016-07-12 09:45:00,58.08,58.1,57.93,57.99,20447.0,52.9717,52.9899,52.8348,52.8896,20447.0
2016-07-12 09:50:00,58.0,58.12,57.99,58.05,9380.0,52.8987,53.0081,52.8896,52.9443,9380.0
2016-07-12 09:55:00,58.01,58.02,57.91,57.94,10974.0,52.9078,52.9169,52.8166,52.844,10974.0
2016-07-12 10:00:00,57.94,57.96,57.83,57.84,11565.0,52.844,52.8622,52.7436,52.7528,11565.0
2016-07-12 10:05:00,57.83,57.86,57.67,57.77,35890.0,52.7436,52.771,52.5977,52.6889,35890.0
2016-07-12 10:10:00,57.78,57.86,57.77,57.78,20414.0,52.698,52.771,52.6889,52.698,20414.0
2016-07-12 10:15:00,57.8,57.85,57.7,57.74,22100.0,52.7163,52.7619,52.6251,52.6616,22100.0
2016-07-12 10:20:00,57.74,57.82,57.74,57.76,10600.0,52.6616,52.7345,52.6616,52.6798,10600.0
2016-07-12 10:25:00,57.75,57.8,57.7,57.78,8495.0,52.6707,52.7163,52.6251,52.698,8495.0
2016-07-12 10:30:00,57.78,57.81,57.61,57.62,15695.0,52.698,52.7254,52.543,52.5521,15695.0
2016-07-12 10:35:00,57.63,57.7,57.62,57.69,9390.0,52.5612,52.6251,52.5521,52.616,9390.0
2016-07-12 10:40:00,57.69,57.74,57.65,57.74,20273.0,52.616,52.6616,52.5795,52.6616,20273.0
2016-07-12 10:45:00,57.75,57.81,57.74,57.8,7833.0,52.6707,52.7254,52.6616,52.7163,7833.0
2016-07-12 10:50:00,57.81,57.83,57.76,57.8,12757.0,52.7254,52.7436,52.6798,52.7163,12757.0
2016-07-12 10:55:00,57.82,57.82,57.77,57.8,16751.0,52.7345,52.7345,52.6889,52.7163,16751.0
2016-07-12 11:00:00,57.79,57.8,57.77,57.8,38338.0,52.7072,52.7163,52.6889,52.7163,38338.0
2016-07-12 11:05:00,57.8,57.82,57.76,57.76,14655.0,52.7163,52.7345,52.6798,52.6798,14655.0
2016-07-12 11:10:00,57.76,57.79,57.75,57.76,12071.0,52.6798,52.7072,52.6707,52.6798,12071.0
2016-07-12 11:15:00,57.76,57.76,57.67,57.68,65751.0,52.6798,52.6798,52.5977,52.6068,65751.0
2016-07-12 11:20:00,57.68,57.69,57.6,57.63,19544.0,52.6068,52.616,52.5339,52.5612,19544.0
2016-07-12 11:25:00,57.63,57.74,57.63,57.72,88855.0,52.5612,52.6616,52.5612,52.6433,88855.0
2016-07-12 11:30:00,57.73,57.73,57.63,57.63,16322.0,52.6524,52.6524,52.5612,52.5612,16322.0
2016-07-12 11:35:00,57.63,57.69,57.61,57.65,33837.0,52.5612,52.616,52.543,52.5795,33837.0
2016-07-12 11:40:00,57.66,57.74,57.65,57.68,15268.0,52.5886,52.6616,52.5795,52.6068,15268.0
2016-07-12 11:45:00,57.68,57.69,57.64,57.65,48159.0,52.6068,52.616,52.5704,52.5795,48159.0
2016-07-12 11:50:00,57.64,57.68,57.6,57.66,22545.0,52.5704,52.6068,52.5339,52.5886,22545.0
2016-07-12 11:55:00,57.68,57.69,57.65,57.67,8795.0,52.6068,52.616,52.5795,52.5977,8795.0
2016-07-12 12:00:00,57.67,57.72,57.6,57.72,170713.0,52.5977,52.6433,52.5339,52.6433,170713.0
2016-07-12 12:05:00,57.73,57.83,57.73,57.77,10046.0,52.6524,52.7436,52.6524,52.6889,10046.0
2016-07-12 12:10:00,57.79,57.9,57.79,57.9,7523.0,52.7072,52.8075,52.7072,52.8075,7523.0
2016-07-12 12:15:00,57.91,57.97,57.89,57.97,17161.0,52.8166,52.8713,52.7984,52.8713,17161.0
2016-07-12 12:20:00,57.98,57.98,57.93,57.96,5000.0,52.8805,52.8805,52.8348,52.8622,5000.0
2016-07-12 12:25:00,57.97,58.0,57.95,57.99,37678.0,52.8713,52.8987,52.8531,52.8896,37678.0
2016-07-12 12:30:00,58.0,58.0,57.97,58.0,9388.0,52.8987,52.8987,52.8713,52.8987,9388.0
2016-07-12 12:35:00,58.01,58.01,57.93,57.98,13200.0,52.9078,52.9078,52.8348,52.8805,13200.0
2016-07-12 12:40:00,57.97,57.99,57.92,57.92,16357.0,52.8713,52.8896,52.8257,52.8257,16357.0
2016-07-12 12:45:00,57.92,57.93,57.89,57.91,8151.0,52.8257,52.8348,52.7984,52.8166,8151.0
2016-07-12 12:50:00,57.91,57.91,57.86,57.86,7798.0,52.8166,52.8166,52.771,52.771,7798.0
2016-07-12 12:55:00,57.86,57.89,57.84,57.89,13369.0,52.771,52.7984,52.7528,52.7984,13369.0
2016-07-12 13:00:00,57.91,57.97,57.9,57.96,15757.0,52.8166,52.8713,52.8075,52.8622,15757.0
2016-07-12 13:05:00,57.97,58.0,57.92,57.93,6126.0,52.8713,52.8987,52.8257,52.8348,6126.0
2016-07-12 13:10:00,57.92,57.99,57.91,57.98,13594.0,52.8257,52.8896,52.8166,52.8805,13594.0
2016-07-12 13:15:00,57.99,58.01,57.95,58.01,14336.0,52.8896,52.9078,52.8531,52.9078,14336.0
2016-07-12 13:20:00,58.02,58.03,57.98,57.99,6196.0,52.9169,52.9261,52.8805,52.8896,6196.0
2016-07-12 13:25:00,57.99,58.01,57.96,58.01,8092.0,52.8896,52.9078,52.8622,52.9078,8092.0
2016-07-12 13:30:00,58.0,58.03,57.95,58.03,15552.0,52.8987,52.9261,52.8531,52.9261,15552.0
2016-07-12 13:35:00,58.02,58.03,57.98,57.98,146289.0,52.9169,52.9261,52.8805,52.8805,146289.0
2016-07-12 13:40:00,57.99,58.01,57.98,57.99,13790.0,52.8896,52.9078,52.8805,52.8896,13790.0
2016-07-12 13:45:00,57.99,58.01,57.98,57.98,19168.0,52.8896,52.9078,52.8805,52.8805,19168.0
2016-07-12 13:50:00,57.99,57.99,57.89,57.9,12347.0,52.8896,52.8896,52.7984,52.8075,12347.0
2016-07-12 13:55:00,57.91,57.91,57.84,57.85,9668.0,52.8166,52.8166,52.7528,52.7619,9668.0
2016-07-12 14:00:00,57.86,57.88,57.85,57.86,22750.0,52.771,52.7892,52.7619,52.771,22750.0
2016-07-12 14:05:00,57.86,57.89,57.86,57.87,8668.0,52.771,52.7984,52.771,52.7801,8668.0
2016-07-12 14:10:00,57.87,57.9,57.86,57.9,9205.0,52.7801,52.8075,52.771,52.8075,9205.0
2016-07-12 14:15:00,57.9,57.93,57.9,57.92,11205.0,52.8075,52.8348,52.8075,52.8257,11205.0
2016-07-12 14:20:00,57.93,57.94,57.86,57.89,16457.0,52.8348,52.844,52.771,52.7984,16457.0
2016-07-12 14:25:00,57.89,57.91,57.88,57.89,9531.0,52.7984,52.8166,52.7892,52.7984,9531.0
2016-07-12 14:30:00,57.89,57.93,57.85,57.87,16184.0,52.7984,52.8348,52.7619,52.7801,16184.0
2016-07-12 14:35:00,57.86,57.88,57.84,57.85,18126.0,52.771,52.7892,52.7528,52.7619,18126.0
2016-07-12 14:40:00,57.84,57.94,57.84,57.94,14082.0,52.7528,52.844,52.7528,52.844,14082.0
2016-07-12 14:45:00,57.94,57.95,57.92,57.95,66405.0,52.844,52.8531,52.8257,52.8531,66405.0
2016-07-12 14:50:00,57.95,57.96,57.86,57.87,10255.0,52.8531,52.8622,52.771,52.7801,10255.0
2016-07-12 14:55:00,57.87,57.87,57.81,57.84,17073.0,52.7801,52.7801,52.7254,52.7528,17073.0
2016-07-12 15:00:00,57.83,57.91,57.83,57.88,21484.0,52.7436,52.8166,52.7436,52.7892,21484.0
2016-07-12 15:05:00,57.9,57.93,57.88,57.92,37893.0,52.8075,52.8348,52.7892,52.8257,37893.0
2016-07-12 15:10:00,57.91,57.92,57.88,57.88,19403.0,52.8166,52.8257,52.7892,52.7892,19403.0
2016-07-12 15:15:00,57.89,57.89,57.86,57.88,29604.0,52.7984,52.7984,52.771,52.7892,29604.0
2016-07-12 15:20:00,57.88,57.89,57.86,57.86,12070.0,52.7892,52.7984,52.771,52.771,12070.0
2016-07-12 15:25:00,57.86,57.87,57.83,57.86,33608.0,52.771,52.7801,52.7436,52.771,33608.0
2016-07-12 15:30:00,57.86,57.87,57.84,57.87,67028.0,52.771,52.7801,52.7528,52.7801,67028.0
2016-07-12 15:35:00,57.87,57.88,57.85,57.86,42226.0,52.7801,52.7892,52.7619,52.771,42226.0
2016-07-12 15:40:00,57.87,57.87,57.79,57.82,34031.0,52.7801,52.7801,52.7072,52.7345,34031.0
2016-07-12 15:45:00,57.81,57.82,57.79,57.8,27924.0,52.7254,52.7345,52.7072,52.7163,27924.0
2016-07-12 15:50:00,57.81,57.84,57.8,57.83,50261.0,52.7254,52.7528,52.7163,52.7436,50261.0
2016-07-12 15:55:00,57.83,57.91,57.82,57.9,423140.0,52.7436,52.8166,52.7345,52.8075,423140.0
2016-07-13 09:30:00,58.23,58.51,58.11,58.11,67217.0,53.1085,53.3638,52.999,52.999,67217.0
2016-07-13 09:35:00,58.15,58.26,58.1,58.17,8886.0,53.0355,53.1358,52.9899,53.0537,8886.0
2016-07-13 09:40:00,58.18,58.2,58.12,58.12,52789.0,53.0629,53.0811,53.0081,53.0081,52789.0
2016-07-13 09:45:00,58.13,58.15,57.89,57.91,16396.0,53.0173,53.0355,52.7984,52.8166,16396.0
2016-07-13 09:50:00,57.9,57.96,57.85,57.86,5500.0,52.8075,52.8622,52.7619,52.771,5500.0
2016-07-13 09:55:00,57.87,57.88,57.8,57.82,7075.0,52.7801,52.7892,52.7163,52.7345,7075.0
2016-07-13 10:00:00,57.83,57.94,57.82,57.89,22798.0,52.7436,52.844,52.7345,52.7984,22798.0
2016-07-13 10:05:00,57.91,57.94,57.81,57.83,21435.0,52.8166,52.844,52.7254,52.7436,21435.0
2016-07-13 10:10:00,57.83,57.85,57.76,57.82,19229.0,52.7436,52.7619,52.6798,52.7345,19229.0
2016-07-13 10:15:00,57.82,57.83,57.7,57.76,18799.0,52.7345,52.7436,52.6251,52.6798,18799.0
2016-07-13 10:20:00,57.77,57.8,57.75,57.77,10675.0,52.6889,52.7163,52.6707,52.6889,10675.0
2016-07-13 10:25:00,57.76,57.8,57.74,57.76,12326.0,52.6798,52.7163,52.6616,52.6798,12326.0
2016-07-13 10:30:00,57.78,57.86,57.75,57.84,19547.0,52.698,52.771,52.6707,52.7528,19547.0
2016-07-13 10:35:00,57.84,57.87,57.83,57.83,39831.0,52.7528,52.7801,52.7436,52.7436,39831.0
2016-07-13 10:40:00,57.84,57.88,57.84,57.88,16963.0,52.7528,52.7892,52.7528,52.7892,16963.0
2016-07-13 10:45:00,57.9,57.92,57.86,57.91,14835.0,52.8075,52.8257,52.771,52.8166,14835.0
2016-07-13 10:50:00,57.92,57.99,57.92,57.99,4294.0,52.8257,52.8896,52.8257,52.8896,4294.0
2016-07-13 10:55:00,57.99,58.02,57.98,57.99,6891.0,52.8896,52.9169,52.8805,52.8896,6891.0
2016-07-13 11:00:00,57.99,58.01,57.96,57.96,6842.0,52.8896,52.9078,52.8622,52.8622,6842.0
2016-07-13 11:05:00,57.95,58.01,57.92,57.99,19057.0,52.8531,52.9078,52.8257,52.8896,19057.0
2016-07-13 11:10:00,58.0,58.02,57.98,57.99,28909.0,52.8987,52.9169,52.8805,52.8896,28909.0
2016-07-13 11:15:00,57.99,58.0,57.97,57.97,11602.0,52.8896,52.8987,52.8713,52.8713,11602.0
2016-07-13 11:20:00,57.97,57.99,57.95,57.96,9219.0,52.8713,52.8896,52.8531,52.8622,9219.0
2016-07-13 11:25:00,57.96,57.98,57.96,57.96,6762.0,52.8622,52.8805,52.8622,52.8622,6762.0
2016-07-13 11:30:00,57.96,57.96,57.88,57.89,16749.0,52.8622,52.8622,52.7892,52.7984,16749.0
2016-07-13 11:35:00,57.88,57.88,57.82,57.84,4895.0,52.7892,52.7892,52.7345,52.7528,4895.0
2016-07-13 11:40:00,57.85,57.88,57.82,57.86,14752.0,52.7619,52.7892,52.7345,52.771,14752.0
2016-07-13 11:45:00,57.86,57.9,57.82,57.85,10438.0,52.771,52.8075,52.7345,52.7619,10438.0
2016-07-13 11:50:00,57.84,57.88,57.82,57.87,5308.0,52.7528,52.7892,52.7345,52.7801,5308.0
2016-07-13 11:55:00,57.86,57.86,57.81,57.84,5786.0,52.771,52.771,52.7254,52.7528,5786.0
2016-07-13 12:00:00,57.85,57.86,57.8,57.8,9587.0,52.7619,52.771,52.7163,52.7163,9587.0
2016-07-13 12:05:00,57.81,57.83,57.78,57.79,12496.0,52.7254,52.7436,52.698,52.7072,12496.0
2016-07-13 12:10:00,57.79,57.84,57.79,57.83,6000.0,52.7072,52.7528,52.7072,52.7436,6000.0
2016-07-13 12:15:00,57.82,57.88,57.82,57.87,7609.0,52.7345,52.7892,52.7345,52.7801,7609.0
2016-07-13 12:20:00,57.88,57.9,57.86,57.86,45354.0,52.7892,52.8075,52.771,52.771,45354.0
2016-07-13 12:25:00,57.86,57.94,57.86,57.93,18698.0,52.771,52.844,52.771,52.8348,18698.0
2016-07-13 12:30:00,57.94,58.0,57.91,58.0,38231.0,52.844,52.8987,52.8166,52.8987,38231.0
2016-07-13 12:35:00,58.0,58.01,57.92,57.95,37938.0,52.8987,52.9078,52.8257,52.8531,37938.0
2016-07-13 12:40:00,57.95,58.0,57.94,57.99,22400.0,52.8531,52.8987,52.844,52.8896,22400.0
2016-07-13 12:45:00,57.99,58.01,57.97,58.0,24387.0,52.8896,52.9078,52.8713,52.8987,24387.0
2016-07-13 12:50:00,58.0,58.02,57.99,57.99,7070.0,52.8987,52.9169,52.8896,52.8896,7070.0
2016-07-13 12:55:00,57.99,58.04,57.99,58.03,4715.0,52.8896,52.9352,52.8896,52.9261,4715.0
2016-07-13 13:00:00,58.03,58.07,58.01,58.07,18105.0,52.9261,52.9625,52.9078,52.9625,18105.0
2016-07-13 13:05:00,58.07,58.07,57.99,58.01,23630.0,52.9625,52.9625,52.8896,52.9078,23630.0
2016-07-13 13:10:00,58.01,58.02,57.99,58.01,10977.0,52.9078,52.9169,52.8896,52.9078,10977.0
2016-07-13 13:15:00,58.01,58.04,58.0,58.01,4312.0,52.9078,52.9352,52.8987,52.9078,4312.0
2016-07-13 13:20:00,58.02,58.03,57.96,57.97,4100.0,52.9169,52.9261,52.8622,52.8713,4100.0
2016-07-13 13:25:00,57.96,57.98,57.93,57.97,15215.0,52.8622,52.8805,52.8348,52.8713,15215.0
2016-07-13 13:30:00,57.97,57.97,57.91,57.92,11700.0,52.8713,52.8713,52.8166,52.8257,11700.0
2016-07-13 13:35:00,57.92,57.92,57.87,57.87,9516.0,52.8257,52.8257,52.7801,52.7801,9516.0
2016-07-13 13:40:00,57.87,57.9,57.85,57.85,16948.0,52.7801,52.8075,52.7619,52.7619,16948.0
2016-07-13 13:45:00,57.85,57.87,57.83,57.86,55618.0,52.7619,52.7801,52.7436,52.771,55618.0
2016-07-13 13:50:00,57.85,57.86,57.79,57.79,28438.0,52.7619,52.771,52.7072,52.7072,28438.0
2016-07-13 13:55:00,57.79,57.84,57.79,57.82,21343.0,52.7072,52.7528,52.7072,52.7345,21343.0
2016-07-13 14:00:00,57.82,57.85,57.82,57.84,8925.0,52.7345,52.7619,52.7345,52.7528,8925.0
2016-07-13 14:05:00,57.85,58.0,57.85,57.99,67390.0,52.7619,52.8987,52.7619,52.8896,67390.0
2016-07-13 14:10:00,58.0,58.04,57.98,58.01,58821.0,52.8987,52.9352,52.8805,52.9078,58821.0
2016-07-13 14:15:00,58.01,58.02,57.95,57.95,9665.0,52.9078,52.9169,52.8531,52.8531,9665.0
2016-07-13 14:20:00,57.95,57.99,57.94,57.96,9409.0,52.8531,52.8896,52.844,52.8622,9409.0
2016-07-13 14:25:00,57.96,58.02,57.96,58.02,9394.0,52.8622,52.9169,52.8622,52.9169,9394.0
2016-07-13 14:30:00,58.01,58.02,57.94,57.95,50454.0,52.9078,52.9169,52.844,52.8531,50454.0
2016-07-13 14:35:00,57.95,58.03,57.93,58.02,12943.0,52.8531,52.9261,52.8348,52.9169,12943.0
2016-07-13 14:40:00,58.02,58.03,57.97,58.02,11872.0,52.9169,52.9261,52.8713,52.9169,11872.0
2016-07-13 14:45:00,58.02,58.02,57.95,57.96,35734.0,52.9169,52.9169,52.8531,52.8622,35734.0
2016-07-13 14:50:00,57.96,57.97,57.94,57.97,10609.0,52.8622,52.8713,52.844,52.8713,10609.0
2016-07-13 14:55:00,57.97,57.98,57.96,57.97,8077.0,52.8713,52.8805,52.8622,52.8713,8077.0
2016-07-13 15:00:00,57.97,58.03,57.96,58.0,13195.0,52.8713,52.9261,52.8622,52.8987,13195.0
2016-07-13 15:05:00,58.01,58.02,57.99,58.0,9747.0,52.9078,52.9169,52.8896,52.8987,9747.0
2016-07-13 15:10:00,58.0,58.01,57.96,57.97,20503.0,52.8987,52.9078,52.8622,52.8713,20503.0
2016-07-13 15:15:00,57.98,58.0,57.94,57.95,15010.0,52.8805,52.8987,52.844,52.8531,15010.0
2016-07-13 15:20:00,57.95,57.99,57.92,57.96,41471.0,52.8531,52.8896,52.8257,52.8622,41471.0
2016-07-13 15:25:00,57.95,57.98,57.94,57.98,9091.0,52.8531,52.8805,52.844,52.8805,9091.0
2016-07-13 15:30:00,57.98,57.98,57.95,57.96,16987.0,52.8805,52.8805,52.8531,52.8622,16987.0
2016-07-13 15:35:00,57.96,57.98,57.92,57.93,13715.0,52.8622,52.8805,52.8257,52.8348,13715.0
2016-07-13 15:40:00,57.93,57.98,57.93,57.95,15966.0,52.8348,52.8805,52.8348,52.8531,15966.0
2016-07-13 15:45:00,57.96,58.01,57.95,57.98,29603.0,52.8622,52.9078,52.8531,52.8805,29603.0
2016-07-13 15:50:00,57.99,58.03,57.98,58.01,82183.0,52.8896,52.9261,52.8805,52.9078,82183.0
2016-07-13 15:55:00,58.0,58.07,58.0,58.03,272348.0,52.8987,52.9625,52.8987,52.9261,272348.0
2016-07-14 09:30:00,58.24,58.26,57.98,57.99,50317.0,53.1176,53.1358,52.8805,52.8896,50317.0
2016-07-14 09:35:00,58.02,58.11,57.98,58.08,16434.0,52.9169,52.999,52.8805,52.9717,16434.0
2016-07-14 09:40:00,58.1,58.12,58.03,58.08,15099.0,52.9899,53.0081,52.9261,52.9717,15099.0
2016-07-14 09:45:00,58.07,58.08,57.94,58.02,30789.0,52.9625,52.9717,52.844,52.9169,30789.0
2016-07-14 09:50:00,58.03,58.14,58.02,58.08,14388.0,52.9261,53.0264,52.9169,52.9717,14388.0
2016-07-14 09:55:00,58.08,58.12,57.96,58.05,20608.0,52.9717,53.0081,52.8622,52.9443,20608.0
2016-07-14 10:00:00,58.05,58.09,58.01,58.06,21268.0,52.9443,52.9808,52.9078,52.9534,21268.0
2016-07-14 10:05:00,58.07,58.11,58.05,58.06,13780.0,52.9625,52.999,52.9443,52.9534,13780.0
2016-07-14 10:10:00,58.09,58.12,58.05,58.1,8568.0,52.9808,53.0081,52.9443,52.9899,8568.0
2016-07-14 10:15:00,58.11,58.11,58.04,58.06,12644.0,52.999,52.999,52.9352,52.9534,12644.0
2016-07-14 10:20:00,58.06,58.08,58.0,58.03,40997.0,52.9534,52.9717,52.8987,52.9261,40997.0
2016-07-14 10:25:00,58.03,58.09,57.98,58.02,24225.0,52.9261,52.9808,52.8805,52.9169,24225.0
2016-07-14 10:30:00,58.03,58.07,57.97,57.98,16625.0,52.9261,52.9625,52.8713,52.8805,16625.0
2016-07-14 10:35:00,57.98,58.08,57.97,58.04,16470.0,52.8805,52.9717,52.8713,52.9352,16470.0
2016-07-14 10:40:00,58.04,58.07,57.98,58.0,11486.0,52.9352,52.9625,52.8805,52.8987,11486.0
2016-07-14 10:45:00,58.01,58.01,57.95,57.96,19631.0,52.9078,52.9078,52.8531,52.8622,19631.0
2016-07-14 10:50:00,57.96,58.03,57.95,58.02,24101.0,52.8622,52.9261,52.8531,52.9169,24101.0
2016-07-14 10:55:00,58.02,58.04,57.98,58.02,19356.0,52.9169,52.9352,52.8805,52.9169,19356.0
2016-07-14 11:00:00,58.02,58.03,57.98,58.01,16753.0,52.9169,52.9261,52.8805,52.9078,16753.0
2016-07-14 11:05:00,58.0,58.08,57.98,58.06,20414.0,52.8987,52.9717,52.8805,52.9534,20414.0
2016-07-14 11:10:00,58.07,58.1,58.04,58.04,9224.0,52.9625,52.9899,52.9352,52.9352,9224.0
2016-07-14 11:15:00,58.04,58.08,58.02,58.07,12230.0,52.9352,52.9717,52.9169,52.9625,12230.0
2016-07-14 11:20:00,58.08,58.11,58.06,58.07,11351.0,52.9717,52.999,52.9534,52.9625,11351.0
2016-07-14 11:25:00,58.07,58.08,58.04,58.05,8582.0,52.9625,52.9717,52.9352,52.9443,8582.0
2016-07-14 11:30:00,58.06,58.07,58.0,58.02,9910.0,52.9534,52.9625,52.8987,52.9169,9910.0
2016-07-14 11:35:00,58.01,58.02,57.97,57.97,18115.0,52.9078,52.9169,52.8713,52.8713,18115.0
2016-07-14 11:40:00,57.97,57.98,57.9,57.92,11970.0,52.8713,52.8805,52.8075,52.8257,11970.0
2016-07-14 11:45:00,57.92,57.97,57.92,57.95,10349.0,52.8257,52.8713,52.8257,52.8531,10349.0
2016-07-14 11:50:00,57.94,57.95,57.88,57.88,48929.0,52.844,52.8531,52.7892,52.7892,48929.0
2016-07-14 11:55:00,57.88,57.88,57.8,57.8,42773.0,52.7892,52.7892,52.7163,52.7163,42773.0
2016-07-14 12:00:00,57.81,57.86,57.81,57.84,41446.0,52.7254,52.771,52.7254,52.7528,41446.0
2016-07-14 12:05:00,57.83,58.0,57.83,57.94,41114.0,52.7436,52.8987,52.7436,52.844,41114.0
2016-07-14 12:10:00,57.94,58.0,57.94,57.94,8437.0,52.844,52.8987,52.844,52.844,8437.0
2016-07-14 12:15:00,57.95,58.04,57.95,58.0,7579.0,52.8531,52.9352,52.8531,52.8987,7579.0
2016-07-14 12:20:00,58.01,58.01,57.95,57.96,9512.0,52.9078,52.9078,52.8531,52.8622,9512.0
2016-07-14 12:25:00,57.96,57.97,57.91,57.96,10836.0,52.8622,52.8713,52.8166,52.8622,10836.0
2016-07-14 12:30:00,57.96,57.96,57.88,57.9,30983.0,52.8622,52.8622,52.7892,52.8075,30983.0
2016-07-14 12:35:00,57.9,57.94,57.88,57.94,19673.0,52.8075,52.844,52.7892,52.844,19673.0
2016-07-14 12:40:00,57.94,57.95,57.91,57.94,8152.0,52.844,52.8531,52.8166,52.844,8152.0
2016-07-14 12:45:00,57.94,57.97,57.93,57.97,7700.0,52.844,52.8713,52.8348,52.8713,7700.0
2016-07-14 12:50:00,57.96,57.98,57.89,57.89,41932.0,52.8622,52.8805,52.7984,52.7984,41932.0
2016-07-14 12:55:00,57.9,57.92,57.89,57.92,6351.0,52.8075,52.8257,52.7984,52.8257,6351.0
2016-07-14 13:00:00,57.92,57.92,57.87,57.91,11696.0,52.8257,52.8257,52.7801,52.8166,11696.0
2016-07-14 13:05:00,57.9,57.93,57.89,57.93,8248.0,52.8075,52.8348,52.7984,52.8348,8248.0
2016-07-14 13:10:00,57.93,57.93,57.89,57.89,7334.0,52.8348,52.8348,52.7984,52.7984,7334.0
2016-07-14 13:15:00,57.9,57.9,57.85,57.89,12244.0,52.8075,52.8075,52.7619,52.7984,12244.0
2016-07-14 13:20:00,57.89,57.91,57.87,57.91,22692.0,52.7984,52.8166,52.7801,52.8166,22692.0
2016-07-14 13:25:00,57.91,57.95,57.91,57.94,6749.0,52.8166,52.8531,52.8166,52.844,6749.0
2016-07-14 13:30:00,57.94,57.99,57.94,57.97,7638.0,52.844,52.8896,52.844,52.8713,7638.0
2016-07-14 13:35:00,57.98,58.0,57.96,57.97,10748.0,52.8805,52.8987,52.8622,52.8713,10748.0
2016-07-14 13:40:00,57.98,58.01,57.96,57.96,32775.0,52.8805,52.9078,52.8622,52.8622,32775.0
2016-07-14 13:45:00,57.96,57.97,57.96,57.97,3555.0,52.8622,52.8713,52.8622,52.8713,3555.0
2016-07-14 13:50:00,57.97,57.98,57.91,57.93,12659.0,52.8713,52.8805,52.8166,52.8348,12659.0
2016-07-14 13:55:00,57.92,57.94,57.89,57.91,7190.0,52.8257,52.844,52.7984,52.8166,7190.0
2016-07-14 14:00:00,57.91,57.95,57.91,57.92,9958.0,52.8166,52.8531,52.8166,52.8257,9958.0
2016-07-14 14:05:00,57.92,57.97,57.89,57.96,5627.0,52.8257,52.8713,52.7984,52.8622,5627.0
2016-07-14 14:10:00,57.96,58.01,57.95,58.0,16738.0,52.8622,52.9078,52.8531,52.8987,16738.0
2016-07-14 14:15:00,58.01,58.04,57.99,58.01,12405.0,52.9078,52.9352,52.8896,52.9078,12405.0
2016-07-14 14:20:00,58.0,58.01,57.96,57.97,6728.0,52.8987,52.9078,52.8622,52.8713,6728.0
2016-07-14 14:25:00,57.98,58.01,57.97,58.0,4947.0,52.8805,52.9078,52.8713,52.8987,4947.0
2016-07-14 14:30:00,58.0,58.0,57.98,57.98,5100.0,52.8987,52.8987,52.8805,52.8805,5100.0
2016-07-14 14:35:00,57.99,58.01,57.93,57.96,48028.0,52.8896,52.9078,52.8348,52.8622,48028.0
2016-07-14 14:40:00,57.96,58.01,57.96,58.01,16044.0,52.8622,52.9078,52.8622,52.9078,16044.0
2016-07-14 14:45:00,58.01,58.03,58.0,58.03,3600.0,52.9078,52.9261,52.8987,52.9261,3600.0
2016-07-14 14:50:00,58.03,58.03,57.99,58.0,4237.0,52.9261,52.9261,52.8896,52.8987,4237.0
2016-07-14 14:55:00,58.01,58.03,57.98,57.98,4437.0,52.9078,52.9261,52.8805,52.8805,4437.0
2016-07-14 15:00:00,57.98,57.99,57.97,57.99,6845.0,52.8805,52.8896,52.8713,52.8896,6845.0
2016-07-14 15:05:00,57.98,58.07,57.98,58.06,9332.0,52.8805,52.9625,52.8805,52.9534,9332.0
2016-07-14 15:10:00,58.06,58.09,58.06,58.08,5855.0,52.9534,52.9808,52.9534,52.9717,5855.0
2016-07-14 15:15:00,58.08,58.09,58.05,58.05,7813.0,52.9717,52.9808,52.9443,52.9443,7813.0
2016-07-14 15:20:00,58.06,58.07,58.02,58.03,10110.0,52.9534,52.9625,52.9169,52.9261,10110.0
2016-07-14 15:25:00,58.03,58.05,58.02,58.04,16059.0,52.9261,52.9443,52.9169,52.9352,16059.0
2016-07-14 15:30:00,58.05,58.06,58.0,58.0,13126.0,52.9443,52.9534,52.8987,52.8987,13126.0
2016-07-14 15:35:00,58.01,58.02,57.96,57.97,18795.0,52.9078,52.9169,52.8622,52.8713,18795.0
2016-07-14 15:40:00,57.97,57.98,57.89,57.89,15379.0,52.8713,52.8805,52.7984,52.7984,15379.0
2016-07-14 15:45:00,57.9,57.92,57.89,57.92,30218.0,52.8075,52.8257,52.7984,52.8257,30218.0
2016-07-14 15:50:00,57.92,57.98,57.91,57.98,51470.0,52.8257,52.8805,52.8166,52.8805,51470.0
2016-07-14 15:55:00,57.98,58.02,57.96,58.01,158083.0,52.8805,52.9169,52.8622,52.9078,158083.0
2016-07-15 09:30:00,58.3,58.34,57.89,58.0,180499.0,53.1723,53.2088,52.7984,52.8987,180499.0
2016-07-15 09:35:00,57.99,58.16,57.99,58.13,9180.0,52.8896,53.0446,52.8896,53.0173,9180.0
2016-07-15 09:40:00,58.12,58.28,58.11,58.28,12248.0,53.0081,53.1541,52.999,53.1541,12248.0
2016-07-15 09:45:00,58.27,58.29,58.19,58.19,17656.0,53.1449,53.1632,53.072,53.072,17656.0
2016-07-15 09:50:00,58.19,58.24,58.13,58.17,33984.0,53.072,53.1176,53.0173,53.0537,33984.0
2016-07-15 09:55:00,58.17,58.29,58.14,58.23,18152.0,53.0537,53.1632,53.0264,53.1085,18152.0
2016-07-15 10:00:00,58.21,58.28,58.02,58.05,36452.0,53.0902,53.1541,52.9169,52.9443,36452.0
2016-07-15 10:05:00,58.08,58.1,58.03,58.1,8760.0,52.9717,52.9899,52.9261,52.9899,8760.0
2016-07-15 10:10:00,58.09,58.19,58.09,58.19,6150.0,52.9808,53.072,52.9808,53.072,6150.0
2016-07-15 10:15:00,58.19,58.19,58.1,58.11,6249.0,53.072,53.072,52.9899,52.999,6249.0
2016-07-15 10:20:00,58.14,58.25,58.14,58.25,9355.0,53.0264,53.1267,53.0264,53.1267,9355.0
2016-07-15 10:25:00,58.25,58.3,58.19,58.25,16161.0,53.1267,53.1723,53.072,53.1267,16161.0
2016-07-15 10:30:00,58.25,58.25,58.17,58.19,8993.0,53.1267,53.1267,53.0537,53.072,8993.0
2016-07-15 10:35:00,58.19,58.24,58.19,58.23,6640.0,53.072,53.1176,53.072,53.1085,6640.0
2016-07-15 10:40:00,58.24,58.24,58.19,58.21,8440.0,53.1176,53.1176,53.072,53.0902,8440.0
2016-07-15 10:45:00,58.22,58.27,58.17,58.27,9600.0,53.0993,53.1449,53.0537,53.1449,9600.0
2016-07-15 10:50:00,58.27,58.29,58.25,58.27,6965.0,53.1449,53.1632,53.1267,53.1449,6965.0
2016-07-15 10:55:00,58.28,58.29,58.26,58.29,6645.0,53.1541,53.1632,53.1358,53.1632,6645.0
2016-07-15 11:00:00,58.29,58.3,58.26,58.3,10678.0,53.1632,53.1723,53.1358,53.1723,10678.0
2016-07-15 11:05:00,58.29,58.3,58.23,58.28,28069.0,53.1632,53.1723,53.1085,53.1541,28069.0
2016-07-15 11:10:00,58.27,58.29,58.25,58.27,13303.0,53.1449,53.1632,53.1267,53.1449,13303.0
2016-07-15 11:15:00,58.27,58.28,58.14,58.14,19655.0,53.1449,53.1541,53.0264,53.0264,19655.0
2016-07-15 11:20:00,58.14,58.14,58.06,58.06,10383.0,53.0264,53.0264,52.9534,52.9534,10383.0
2016-07-15 11:25:00,58.06,58.11,58.03,58.11,12295.0,52.9534,52.999,52.9261,52.999,12295.0
2016-07-15 11:30:00,58.1,58.1,58.05,58.05,8809.0,52.9899,52.9899,52.9443,52.9443,8809.0
2016-07-15 11:35:00,58.05,58.09,58.04,58.04,9387.0,52.9443,52.9808,52.9352,52.9352,9387.0
2016-07-15 11:40:00,58.04,58.06,58.0,58.06,4568.0,52.9352,52.9534,52.8987,52.9534,4568.0
2016-07-15 11:45:00,58.07,58.08,58.01,58.02,8092.0,52.9625,52.9717,52.9078,52.9169,8092.0
2016-07-15 11:50:00,58.03,58.04,57.99,58.0,8873.0,52.9261,52.9352,52.8896,52.8987,8873.0
2016-07-15 11:55:00,58.0,58.04,57.97,57.98,11645.0,52.8987,52.9352,52.8713,52.8805,11645.0
2016-07-15 12:00:00,57.99,58.0,57.97,57.99,12373.0,52.8896,52.8987,52.8713,52.8896,12373.0
2016-07-15 12:05:00,57.99,58.02,57.98,58.0,7206.0,52.8896,52.9169,52.8805,52.8987,7206.0
2016-07-15 12:10:00,58.0,58.05,57.99,58.05,5556.0,52.8987,52.9443,52.8896,52.9443,5556.0
2016-07-15 12:15:00,58.05,58.08,58.02,58.05,14932.0,52.9443,52.9717,52.9169,52.9443,14932.0
2016-07-15 12:20:00,58.06,58.07,58.02,58.02,6800.0,52.9534,52.9625,52.9169,52.9169,6800.0
2016-07-15 12:25:00,58.02,58.02,57.99,58.0,5008.0,52.9169,52.9169,52.8896,52.8987,5008.0
2016-07-15 12:30:00,58.0,58.0,57.97,57.99,6265.0,52.8987,52.8987,52.8713,52.8896,6265.0
2016-07-15 12:35:00,57.99,58.01,57.96,57.97,14136.0,52.8896,52.9078,52.8622,52.8713,14136.0
2016-07-15 12:40:00,57.96,58.01,57.95,58.0,26638.0,52.8622,52.9078,52.8531,52.8987,26638.0
2016-07-15 12:45:00,57.99,58.05,57.97,58.03,18776.0,52.8896,52.9443,52.8713,52.9261,18776.0
2016-07-15 12:50:00,58.03,58.06,58.02,58.06,14552.0,52.9261,52.9534,52.9169,52.9534,14552.0
2016-07-15 12:55:00,58.05,58.06,58.02,58.05,18633.0,52.9443,52.9534,52.9169,52.9443,18633.0
2016-07-15 13:00:00,58.05,58.07,58.03,58.07,39943.0,52.9443,52.9625,52.9261,52.9625,39943.0
2016-07-15 13:05:00,58.08,58.12,58.05,58.11,37922.0,52.9717,53.0081,52.9443,52.999,37922.0
2016-07-15 13:10:00,58.11,58.13,58.09,58.11,33606.0,52.999,53.0173,52.9808,52.999,33606.0
2016-07-15 13:15:00,58.1,58.15,58.09,58.1,8455.0,52.9899,53.0355,52.9808,52.9899,8455.0
2016-07-15 13:20:00,58.11,58.16,58.1,58.12,9578.0,52.999,53.0446,52.9899,53.0081,9578.0
2016-07-15 13:25:00,58.12,58.12,58.1,58.1,2049.0,53.0081,53.0081,52.9899,52.9899,2049.0
2016-07-15 13:30:00,58.1,58.11,58.07,58.1,10402.0,52.9899,52.999,52.9625,52.9899,10402.0
2016-07-15 13:35:00,58.11,58.11,58.08,58.11,13083.0,52.999,52.999,52.9717,52.999,13083.0
2016-07-15 13:40:00,58.12,58.13,58.08,58.12,14069.0,53.0081,53.0173,52.9717,53.0081,14069.0
2016-07-15 13:45:00,58.11,58.11,58.03,58.04,14100.0,52.999,52.999,52.9261,52.9352,14100.0
2016-07-15 13:50:00,58.05,58.08,58.05,58.06,16218.0,52.9443,52.9717,52.9443,52.9534,16218.0
2016-07-15 13:55:00,58.06,58.16,58.05,58.15,46216.0,52.9534,53.0446,52.9443,53.0355,46216.0
2016-07-15 14:00:00,58.16,58.19,58.11,58.15,85393.0,53.0446,53.072,52.999,53.0355,85393.0
2016-07-15 14:05:00,58.15,58.21,58.14,58.19,36975.0,53.0355,53.0902,53.0264,53.072,36975.0
2016-07-15 14:10:00,58.18,58.19,58.14,58.17,26199.0,53.0629,53.072,53.0264,53.0537,26199.0
2016-07-15 14:15:00,58.17,58.17,58.15,58.15,7851.0,53.0537,53.0537,53.0355,53.0355,7851.0
2016-07-15 14:20:00,58.15,58.15,58.1,58.14,8545.0,53.0355,53.0355,52.9899,53.0264,8545.0
2016-07-15 14:25:00,58.14,58.16,58.1,58.1,8346.0,53.0264,53.0446,52.9899,52.9899,8346.0
2016-07-15 14:30:00,58.09,58.13,58.08,58.12,9566.0,52.9808,53.0173,52.9717,53.0081,9566.0
2016-07-15 14:35:00,58.12,58.12,58.09,58.09,5866.0,53.0081,53.0081,52.9808,52.9808,5866.0
2016-07-15 14:40:00,58.09,58.09,58.05,58.05,10917.0,52.9808,52.9808,52.9443,52.9443,10917.0
2016-07-15 14:45:00,58.06,58.14,58.06,58.11,9196.0,52.9534,53.0264,52.9534,52.999,9196.0
2016-07-15 14:50:00,58.1,58.18,58.07,58.18,25653.0,52.9899,53.0629,52.9625,53.0629,25653.0
2016-07-15 14:55:00,58.17,58.21,58.15,58.18,34071.0,53.0537,53.0902,53.0355,53.0629,34071.0
2016-07-15 15:00:00,58.19,58.19,58.17,58.18,14016.0,53.072,53.072,53.0537,53.0629,14016.0
2016-07-15 15:05:00,58.17,58.19,58.17,58.18,18627.0,53.0537,53.072,53.0537,53.0629,18627.0
2016-07-15 15:10:00,58.18,58.2,58.12,58.13,51956.0,53.0629,53.0811,53.0081,53.0173,51956.0
2016-07-15 15:15:00,58.13,58.13,58.12,58.12,5598.0,53.0173,53.0173,53.0081,53.0081,5598.0
2016-07-15 15:20:00,58.12,58.15,58.11,58.14,13517.0,53.0081,53.0355,52.999,53.0264,13517.0
2016-07-15 15:25:00,58.14,58.19,58.14,58.17,13931.0,53.0264,53.072,53.0264,53.0537,13931.0
2016-07-15 15:30:00,58.17,58.23,58.17,58.22,16345.0,53.0537,53.1085,53.0537,53.0993,16345.0
2016-07-15 15:35:00,58.22,58.22,58.16,58.16,18976.0,53.0993,53.0993,53.0446,53.0446,18976.0
2016-07-15 15:40:00,58.17,58.17,58.12,58.12,15203.0,53.0537,53.0537,53.0081,53.0081,15203.0
2016-07-15 15:45:00,58.12,58.13,58.09,58.09,20641.0,53.0081,53.0173,52.9808,52.9808,20641.0
2016-07-15 15:50:00,58.1,58.16,58.09,58.13,66893.0,52.9899,53.0446,52.9808,53.0173,66893.0
2016-07-15 15:55:00,58.13,58.2,58.12,58.17,243357.0,53.0173,53.0811,53.0081,53.0537,243357.0
2016-07-18 09:30:00,58.39,58.86,58.32,58.73,92851.0,53.2544,53.6831,53.1905,53.5645,92851.0
2016-07-18 09:35:00,58.8,59.05,58.67,58.99,58169.0,53.6283,53.8563,53.5098,53.8016,58169.0
2016-07-18 09:40:00,58.97,59.24,58.93,59.23,34959.0,53.7834,54.0296,53.7469,54.0205,34959.0
2016-07-18 09:45:00,59.18,59.37,59.16,59.17,61279.0,53.9749,54.1482,53.9567,53.9658,61279.0
2016-07-18 09:50:00,59.21,59.21,59.02,59.17,28456.0,54.0023,54.0023,53.829,53.9658,28456.0
2016-07-18 09:55:00,59.18,59.21,59.13,59.16,23388.0,53.9749,54.0023,53.9293,53.9567,23388.0
2016-07-18 10:00:00,59.14,59.27,59.14,59.16,30464.0,53.9384,54.057,53.9384,53.9567,30464.0
2016-07-18 10:05:00,59.16,59.24,59.14,59.19,21578.0,53.9567,54.0296,53.9384,53.984,21578.0
2016-07-18 10:10:00,59.2,59.24,59.08,59.09,31441.0,53.9931,54.0296,53.8837,53.8928,31441.0
2016-07-18 10:15:00,59.09,59.12,59.03,59.04,10598.0,53.8928,53.9202,53.8381,53.8472,10598.0
2016-07-18 10:20:00,59.02,59.09,59.0,59.05,19000.0,53.829,53.8928,53.8107,53.8563,19000.0
2016-07-18 10:25:00,59.04,59.1,58.96,58.98,86652.0,53.8472,53.9019,53.7743,53.7925,86652.0
2016-07-18 10:30:00,58.99,59.08,58.98,59.04,36491.0,53.8016,53.8837,53.7925,53.8472,36491.0
2016-07-18 10:35:00,59.03,59.15,58.96,59.13,18822.0,53.8381,53.9475,53.7743,53.9293,18822.0
2016-07-18 10:40:00,59.12,59.12,59.06,59.09,12382.0,53.9202,53.9202,53.8655,53.8928,12382.0
2016-07-18 10:45:00,59.11,59.23,59.07,59.23,15709.0,53.9111,54.0205,53.8746,54.0205,15709.0
2016-07-18 10:50:00,59.22,59.24,59.12,59.2,11328.0,54.0114,54.0296,53.9202,53.9931,11328.0
2016-07-18 10:55:00,59.2,59.25,59.13,59.13,12650.0,53.9931,54.0387,53.9293,53.9293,12650.0
2016-07-18 11:00:00,59.14,59.27,59.13,59.25,18653.0,53.9384,54.057,53.9293,54.0387,18653.0
2016-07-18 11:05:00,59.25,59.3,59.25,59.25,9255.0,54.0387,54.0844,54.0387,54.0387,9255.0
2016-07-18 11:10:00,59.26,59.3,59.25,59.27,20146.0,54.0479,54.0844,54.0387,54.057,20146.0
2016-07-18 11:15:00,59.27,59.32,59.26,59.32,43622.0,54.057,54.1026,54.0479,54.1026,43622.0
2016-07-18 11:20:00,59.32,59.36,59.28,59.3,119036.0,54.1026,54.1391,54.0661,54.0844,119036.0
2016-07-18 11:25:00,59.31,59.35,59.29,59.33,23169.0,54.0935,54.13,54.0752,54.1117,23169.0
2016-07-18 11:30:00,59.33,59.34,59.24,59.24,12701.0,54.1117,54.1208,54.0296,54.0296,12701.0
2016-07-18 11:35:00,59.24,59.24,59.2,59.24,13716.0,54.0296,54.0296,53.9931,54.0296,13716.0
2016-07-18 11:40:00,59.24,59.29,59.24,59.25,17416.0,54.0296,54.0752,54.0296,54.0387,17416.0
2016-07-18 11:45:00,59.24,59.24,59.18,59.21,9161.0,54.0296,54.0296,53.9749,54.0023,9161.0
2016-07-18 11:50:00,59.21,59.26,59.2,59.21,22663.0,54.0023,54.0479,53.9931,54.0023,22663.0
2016-07-18 11:55:00,59.2,59.24,59.2,59.21,23491.0,53.9931,54.0296,53.9931,54.0023,23491.0
2016-07-18 12:00:00,59.21,59.22,59.13,59.14,17492.0,54.0023,54.0114,53.9293,53.9384,17492.0
2016-07-18 12:05:00,59.13,59.15,59.11,59.11,9561.0,53.9293,53.9475,53.9111,53.9111,9561.0
2016-07-18 12:10:00,59.11,59.12,59.08,59.12,8975.0,53.9111,53.9202,53.8837,53.9202,8975.0
2016-07-18 12:15:00,59.11,59.12,59.08,59.08,11627.0,53.9111,53.9202,53.8837,53.8837,11627.0
2016-07-18 12:20:00,59.08,59.08,59.05,59.05,4700.0,53.8837,53.8837,53.8563,53.8563,4700.0
2016-07-18 12:25:00,59.05,59.09,59.04,59.04,8954.0,53.8563,53.8928,53.8472,53.8472,8954.0
2016-07-18 12:30:00,59.04,59.04,58.99,59.01,7446.0,53.8472,53.8472,53.8016,53.8199,7446.0
2016-07-18 12:35:00,59.01,59.01,58.96,58.98,14364.0,53.8199,53.8199,53.7743,53.7925,14364.0
2016-07-18 12:40:00,58.98,58.99,58.91,58.92,5484.0,53.7925,53.8016,53.7287,53.7378,5484.0
2016-07-18 12:45:00,58.92,58.95,58.92,58.93,5270.0,53.7378,53.7651,53.7378,53.7469,5270.0
2016-07-18 12:50:00,58.92,58.96,58.9,58.96,9868.0,53.7378,53.7743,53.7195,53.7743,9868.0
2016-07-18 12:55:00,58.96,58.96,58.93,58.95,6100.0,53.7743,53.7743,53.7469,53.7651,6100.0
2016-07-18 13:00:00,58.95,58.95,58.86,58.86,8935.0,53.7651,53.7651,53.6831,53.6831,8935.0
2016-07-18 13:05:00,58.87,58.88,58.84,58.86,8100.0,53.6922,53.7013,53.6648,53.6831,8100.0
2016-07-18 13:10:00,58.87,58.89,58.8,58.8,10871.0,53.6922,53.7104,53.6283,53.6283,10871.0
2016-07-18 13:15:00,58.8,58.84,58.79,58.82,9927.0,53.6283,53.6648,53.6192,53.6466,9927.0
2016-07-18 13:20:00,58.82,58.86,58.8,58.84,10465.0,53.6466,53.6831,53.6283,53.6648,10465.0
2016-07-18 13:25:00,58.84,58.91,58.84,58.91,9585.0,53.6648,53.7287,53.6648,53.7287,9585.0
2016-07-18 13:30:00,58.91,58.93,58.9,58.93,12317.0,53.7287,53.7469,53.7195,53.7469,12317.0
2016-07-18 13:35:00,58.93,58.97,58.93,58.95,7108.0,53.7469,53.7834,53.7469,53.7651,7108.0
2016-07-18 13:40:00,58.95,58.96,58.9,58.92,16680.0,53.7651,53.7743,53.7195,53.7378,16680.0
2016-07-18 13:45:00,58.92,58.96,58.91,58.91,17044.0,53.7378,53.7743,53.7287,53.7287,17044.0
2016-07-18 13:50:00,58.91,58.92,58.84,58.85,23848.0,53.7287,53.7378,53.6648,53.6739,23848.0
2016-07-18 13:55:00,58.85,58.86,58.83,58.85,17125.0,53.6739,53.6831,53.6557,53.6739,17125.0
2016-07-18 14:00:00,58.85,58.87,58.84,58.86,21208.0,53.6739,53.6922,53.6648,53.6831,21208.0
2016-07-18 14:05:00,58.86,58.87,58.85,58.87,17300.0,53.6831,53.6922,53.6739,53.6922,17300.0
2016-07-18 14:10:00,58.87,58.87,58.81,58.81,24327.0,53.6922,53.6922,53.6374,53.6374,24327.0
2016-07-18 14:15:00,58.81,58.81,58.79,58.81,13200.0,53.6374,53.6374,53.6192,53.6374,13200.0
2016-07-18 14:20:00,58.8,58.82,58.8,58.82,14414.0,53.6283,53.6466,53.6283,53.6466,14414.0
2016-07-18 14:25:00,58.82,58.87,58.81,58.84,53794.0,53.6466,53.6922,53.6374,53.6648,53794.0
2016-07-18 14:30:00,58.84,58.87,58.82,58.86,24581.0,53.6648,53.6922,53.6466,53.6831,24581.0
2016-07-18 14:35:00,58.87,58.88,58.84,58.85,31928.0,53.6922,53.7013,53.6648,53.6739,31928.0
2016-07-18 14:40:00,58.85,58.88,58.84,58.88,15512.0,53.6739,53.7013,53.6648,53.7013,15512.0
2016-07-18 14:45:00,58.88,58.9,58.86,58.9,20226.0,53.7013,53.7195,53.6831,53.7195,20226.0
2016-07-18 14:50:00,58.9,58.91,58.89,58.9,15133.0,53.7195,53.7287,53.7104,53.7195,15133.0
2016-07-18 14:55:00,58.89,58.91,58.88,58.9,16707.0,53.7104,53.7287,53.7013,53.7195,16707.0
2016-07-18 15:00:00,58.91,58.91,58.87,58.88,18913.0,53.7287,53.7287,53.6922,53.7013,18913.0
2016-07-18 15:05:00,58.89,58.89,58.85,58.86,20390.0,53.7104,53.7104,53.6739,53.6831,20390.0
2016-07-18 15:10:00,58.86,58.92,58.85,58.9,16558.0,53.6831,53.7378,53.6739,53.7195,16558.0
2016-07-18 15:15:00,58.91,58.95,58.9,58.94,17943.0,53.7287,53.7651,53.7195,53.756,17943.0
2016-07-18 15:20:00,58.95,58.95,58.88,58.92,22848.0,53.7651,53.7651,53.7013,53.7378,22848.0
2016-07-18 15:25:00,58.91,58.92,58.89,58.91,17570.0,53.7287,53.7378,53.7104,53.7287,17570.0
2016-07-18 15:30:00,58.91,58.97,58.9,58.96,22527.0,53.7287,53.7834,53.7195,53.7743,22527.0
2016-07-18 15:35:00,58.95,58.96,58.94,58.95,18918.0,53.7651,53.7743,53.756,53.7651,18918.0
2016-07-18 15:40:00,58.96,58.98,58.95,58.96,19915.0,53.7743,53.7925,53.7651,53.7743,19915.0
2016-07-18 15:45:00,58.96,58.99,58.96,58.96,33514.0,53.7743,53.8016,53.7743,53.7743,33514.0
2016-07-18 15:50:00,58.96,58.97,58.95,58.96,20594.0,53.7743,53.7834,53.7651,53.7743,20594.0
2016-07-18 15:55:00,58.96,58.97,58.95,58.95,79308.0,53.7743,53.7834,53.7651,53.7651,79308.0
2016-07-19 09:30:00,58.89,59.29,58.89,59.25,39365.0,53.7104,54.0752,53.7104,54.0387,39365.0
2016-07-19 09:35:00,59.24,59.28,59.08,59.11,22151.0,54.0296,54.0661,53.8837,53.9111,22151.0
2016-07-19 09:40:00,59.1,59.21,59.05,59.14,34513.0,53.9019,54.0023,53.8563,53.9384,34513.0
2016-07-19 09:45:00,59.16,59.18,59.06,59.11,30996.0,53.9567,53.9749,53.8655,53.9111,30996.0
2016-07-19 09:50:00,59.1,59.17,59.08,59.16,11285.0,53.9019,53.9658,53.8837,53.9567,11285.0
2016-07-19 09:55:00,59.18,59.2,59.09,59.13,20392.0,53.9749,53.9931,53.8928,53.9293,20392.0
2016-07-19 10:00:00,59.14,59.14,59.01,59.07,22466.0,53.9384,53.9384,53.8199,53.8746,22466.0
2016-07-19 10:05:00,59.06,59.06,58.95,59.01,10908.0,53.8655,53.8655,53.7651,53.8199,10908.0
2016-07-19 10:10:00,59.01,59.13,58.94,58.94,44160.0,53.8199,53.9293,53.756,53.756,44160.0
2016-07-19 10:15:00,58.95,58.97,58.85,58.85,9429.0,53.7651,53.7834,53.6739,53.6739,9429.0
2016-07-19 10:20:00,58.83,58.93,58.82,58.9,10894.0,53.6557,53.7469,53.6466,53.7195,10894.0
2016-07-19 10:25:00,58.9,58.96,58.88,58.9,38708.0,53.7195,53.7743,53.7013,53.7195,38708.0
2016-07-19 10:30:00,58.9,59.01,58.9,58.98,92865.0,53.7195,53.8199,53.7195,53.7925,92865.0
2016-07-19 10:35:00,58.98,58.99,58.9,58.9,9050.0,53.7925,53.8016,53.7195,53.7195,9050.0
2016-07-19 10:40:00,58.9,58.93,58.9,58.92,4549.0,53.7195,53.7469,53.7195,53.7378,4549.0
2016-07-19 10:45:00,58.92,58.94,58.84,58.88,12030.0,53.7378,53.756,53.6648,53.7013,12030.0
2016-07-19 10:50:00,58.89,58.96,58.89,58.94,47000.0,53.7104,53.7743,53.7104,53.756,47000.0
2016-07-19 10:55:00,58.95,58.97,58.91,58.97,20768.0,53.7651,53.7834,53.7287,53.7834,20768.0
2016-07-19 11:00:00,58.96,59.08,58.95,59.04,12753.0,53.7743,53.8837,53.7651,53.8472,12753.0
2016-07-19 11:05:00,59.04,59.06,59.0,59.03,7518.0,53.8472,53.8655,53.8107,53.8381,7518.0
2016-07-19 11:10:00,59.02,59.09,59.0,59.09,11203.0,53.829,53.8928,53.8107,53.8928,11203.0
2016-07-19 11:15:00,59.09,59.12,59.04,59.12,15944.0,53.8928,53.9202,53.8472,53.9202,15944.0
2016-07-19 11:20:00,59.12,59.15,59.12,59.12,7073.0,53.9202,53.9475,53.9202,53.9202,7073.0
2016-07-19 11:25:00,59.12,59.15,59.11,59.14,10425.0,53.9202,53.9475,53.9111,53.9384,10425.0
2016-07-19 11:30:00,59.14,59.17,59.11,59.16,20183.0,53.9384,53.9658,53.9111,53.9567,20183.0
2016-07-19 11:35:00,59.15,59.17,59.12,59.14,13900.0,53.9475,53.9658,53.9202,53.9384,13900.0
2016-07-19 11:40:00,59.13,59.15,59.11,59.11,18487.0,53.9293,53.9475,53.9111,53.9111,18487.0
2016-07-19 11:45:00,59.1,59.13,59.03,59.13,31423.0,53.9019,53.9293,53.8381,53.9293,31423.0
2016-07-19 11:50:00,59.12,59.15,59.11,59.14,15944.0,53.9202,53.9475,53.9111,53.9384,15944.0
2016-07-19 11:55:00,59.14,59.14,59.05,59.05,11832.0,53.9384,53.9384,53.8563,53.8563,11832.0
2016-07-19 12:00:00,59.05,59.15,59.04,59.15,31046.0,53.8563,53.9475,53.8472,53.9475,31046.0
2016-07-19 12:05:00,59.16,59.21,59.14,59.14,23408.0,53.9567,54.0023,53.9384,53.9384,23408.0
2016-07-19 12:10:00,59.14,59.21,59.13,59.2,14405.0,53.9384,54.0023,53.9293,53.9931,14405.0
2016-07-19 12:15:00,59.19,59.23,59.18,59.2,11915.0,53.984,54.0205,53.9749,53.9931,11915.0
2016-07-19 12:20:00,59.2,59.21,59.18,59.19,6830.0,53.9931,54.0023,53.9749,53.984,6830.0
2016-07-19 12:25:00,59.19,59.21,59.16,59.17,61231.0,53.984,54.0023,53.9567,53.9658,61231.0
2016-07-19 12:30:00,59.17,59.2,59.12,59.13,16151.0,53.9658,53.9931,53.9202,53.9293,16151.0
2016-07-19 12:35:00,59.13,59.14,59.06,59.08,9953.0,53.9293,53.9384,53.8655,53.8837,9953.0
2016-07-19 12:40:00,59.08,59.09,59.05,59.05,15371.0,53.8837,53.8928,53.8563,53.8563,15371.0
2016-07-19 12:45:00,59.06,59.06,59.03,59.03,34882.0,53.8655,53.8655,53.8381,53.8381,34882.0
2016-07-19 12:50:00,59.04,59.04,59.01,59.02,55858.0,53.8472,53.8472,53.8199,53.829,55858.0
2016-07-19 12:55:00,59.02,59.02,58.99,59.01,36869.0,53.829,53.829,53.8016,53.8199,36869.0
2016-07-19 13:00:00,59.02,59.04,59.0,59.02,29123.0,53.829,53.8472,53.8107,53.829,29123.0
2016-07-19 13:05:00,59.02,59.03,59.0,59.02,20593.0,53.829,53.8381,53.8107,53.829,20593.0
2016-07-19 13:10:00,59.01,59.02,59.0,59.01,17294.0,53.8199,53.829,53.8107,53.8199,17294.0
2016-07-19 13:15:00,59.01,59.06,59.01,59.05,14636.0,53.8199,53.8655,53.8199,53.8563,14636.0
2016-07-19 13:20:00,59.05,59.08,59.05,59.06,10675.0,53.8563,53.8837,53.8563,53.8655,10675.0
2016-07-19 13:25:00,59.05,59.06,59.04,59.04,5792.0,53.8563,53.8655,53.8472,53.8472,5792.0
2016-07-19 13:30:00,59.05,59.07,59.02,59.07,13069.0,53.8563,53.8746,53.829,53.8746,13069.0
2016-07-19 13:35:00,59.07,59.08,59.01,59.04,16481.0,53.8746,53.8837,53.8199,53.8472,16481.0
2016-07-19 13:40:00,59.03,59.07,59.02,59.07,4842.0,53.8381,53.8746,53.829,53.8746,4842.0
2016-07-19 13:45:00,59.06,59.09,59.05,59.05,14247.0,53.8655,53.8928,53.8563,53.8563,14247.0
2016-07-19 13:50:00,59.05,59.06,59.05,59.05,2107.0,53.8563,53.8655,53.8563,53.8563,2107.0
2016-07-19 13:55:00,59.05,59.05,59.0,59.03,36236.0,53.8563,53.8563,53.8107,53.8381,36236.0
2016-07-19 14:00:00,59.03,59.05,59.02,59.05,9261.0,53.8381,53.8563,53.829,53.8563,9261.0
2016-07-19 14:05:00,59.05,59.06,59.03,59.06,16048.0,53.8563,53.8655,53.8381,53.8655,16048.0
2016-07-19 14:10:00,59.06,59.12,59.06,59.11,17685.0,53.8655,53.9202,53.8655,53.9111,17685.0
2016-07-19 14:15:00,59.11,59.19,59.1,59.18,22103.0,53.9111,53.984,53.9019,53.9749,22103.0
2016-07-19 14:20:00,59.18,59.19,59.09,59.09,17446.0,53.9749,53.984,53.8928,53.8928,17446.0
2016-07-19 14:25:00,59.09,59.15,59.09,59.13,14163.0,53.8928,53.9475,53.8928,53.9293,14163.0
2016-07-19 14:30:00,59.12,59.13,59.11,59.12,10974.0,53.9202,53.9293,53.9111,53.9202,10974.0
2016-07-19 14:35:00,59.11,59.12,59.1,59.12,25787.0,53.9111,53.9202,53.9019,53.9202,25787.0
2016-07-19 14:40:00,59.12,59.13,59.1,59.11,21258.0,53.9202,53.9293,53.9019,53.9111,21258.0
2016-07-19 14:45:00,59.11,59.13,59.05,59.05,26072.0,53.9111,53.9293,53.8563,53.8563,26072.0
2016-07-19 14:50:00,59.04,59.06,59.04,59.05,9795.0,53.8472,53.8655,53.8472,53.8563,9795.0
2016-07-19 14:55:00,59.05,59.08,59.04,59.08,24022.0,53.8563,53.8837,53.8472,53.8837,24022.0
2016-07-19 15:00:00,59.08,59.16,59.07,59.16,33495.0,53.8837,53.9567,53.8746,53.9567,33495.0
2016-07-19 15:05:00,59.17,59.2,59.16,59.16,35075.0,53.9658,53.9931,53.9567,53.9567,35075.0
2016-07-19 15:10:00,59.17,59.17,59.11,59.12,21664.0,53.9658,53.9658,53.9111,53.9202,21664.0
2016-07-19 15:15:00,59.12,59.17,59.12,59.15,21914.0,53.9202,53.9658,53.9202,53.9475,21914.0
2016-07-19 15:20:00,59.15,59.2,59.15,59.18,17936.0,53.9475,53.9931,53.9475,53.9749,17936.0
2016-07-19 15:25:00,59.18,59.19,59.12,59.14,24794.0,53.9749,53.984,53.9202,53.9384,24794.0
2016-07-19 15:30:00,59.13,59.17,59.12,59.17,17187.0,53.9293,53.9658,53.9202,53.9658,17187.0
2016-07-19 15:35:00,59.17,59.19,59.16,59.19,18390.0,53.9658,53.984,53.9567,53.984,18390.0
2016-07-19 15:40:00,59.19,59.2,59.14,59.16,26461.0,53.984,53.9931,53.9384,53.9567,26461.0
2016-07-19 15:45:00,59.16,59.17,59.15,59.17,25127.0,53.9567,53.9658,53.9475,53.9658,25127.0
2016-07-19 15:50:00,59.17,59.2,59.17,59.2,31895.0,53.9658,53.9931,53.9658,53.9931,31895.0
2016-07-19 15:55:00,59.19,59.21,59.17,59.21,151546.0,53.984,54.0023,53.9658,54.0023,151546.0
2016-07-20 09:30:00,59.22,59.36,59.22,59.28,33465.0,54.0114,54.1391,54.0114,54.0661,33465.0
2016-07-20 09:35:00,59.26,59.3,59.2,59.23,12165.0,54.0479,54.0844,53.9931,54.0205,12165.0
2016-07-20 09:40:00,59.2,59.23,59.06,59.06,8800.0,53.9931,54.0205,53.8655,53.8655,8800.0
2016-07-20 09:45:00,59.06,59.34,59.06,59.33,4898.0,53.8655,54.1208,53.8655,54.1117,4898.0
2016-07-20 09:50:00,59.32,59.38,59.31,59.34,14098.0,54.1026,54.1573,54.0935,54.1208,14098.0
2016-07-20 09:55:00,59.34,59.41,59.26,59.28,13302.0,54.1208,54.1847,54.0479,54.0661,13302.0
2016-07-20 10:00:00,59.25,59.27,59.17,59.2,9155.0,54.0387,54.057,53.9658,53.9931,9155.0
2016-07-20 10:05:00,59.2,59.36,59.18,59.28,70868.0,53.9931,54.1391,53.9749,54.0661,70868.0
2016-07-20 10:10:00,59.29,59.3,59.22,59.23,4232.0,54.0752,54.0844,54.0114,54.0205,4232.0
2016-07-20 10:15:00,59.24,59.31,59.24,59.3,4800.0,54.0296,54.0935,54.0296,54.0844,4800.0
2016-07-20 10:20:00,59.3,59.36,59.3,59.33,5227.0,54.0844,54.1391,54.0844,54.1117,5227.0
2016-07-20 10:25:00,59.33,59.38,59.32,59.36,4627.0,54.1117,54.1573,54.1026,54.1391,4627.0
2016-07-20 10:30:00,59.37,59.42,59.35,59.39,8692.0,54.1482,54.1938,54.13,54.1664,8692.0
2016-07-20 10:35:00,59.39,59.39,59.34,59.37,6847.0,54.1664,54.1664,54.1208,54.1482,6847.0
2016-07-20 10:40:00,59.38,59.4,59.36,59.4,7220.0,54.1573,54.1756,54.1391,54.1756,7220.0
2016-07-20 10:45:00,59.4,59.42,59.32,59.35,16733.0,54.1756,54.1938,54.1026,54.13,16733.0
2016-07-20 10:50:00,59.34,59.34,59.29,59.29,4908.0,54.1208,54.1208,54.0752,54.0752,4908.0
2016-07-20 10:55:00,59.29,59.35,59.28,59.28,14443.0,54.0752,54.13,54.0661,54.0661,14443.0
2016-07-20 11:00:00,59.28,59.3,59.27,59.3,13261.0,54.0661,54.0844,54.057,54.0844,13261.0
2016-07-20 11:05:00,59.29,59.42,59.29,59.42,11865.0,54.0752,54.1938,54.0752,54.1938,11865.0
2016-07-20 11:10:00,59.42,59.47,59.42,59.46,14002.0,54.1938,54.2394,54.1938,54.2303,14002.0
2016-07-20 11:15:00,59.45,59.49,59.44,59.49,6245.0,54.2212,54.2576,54.212,54.2576,6245.0
2016-07-20 11:20:00,59.5,59.5,59.43,59.47,10445.0,54.2668,54.2668,54.2029,54.2394,10445.0
2016-07-20 11:25:00,59.47,59.5,59.45,59.47,87930.0,54.2394,54.2668,54.2212,54.2394,87930.0
2016-07-20 11:30:00,59.48,59.48,59.41,59.44,60372.0,54.2485,54.2485,54.1847,54.212,60372.0
2016-07-20 11:35:00,59.44,59.46,59.43,59.43,27077.0,54.212,54.2303,54.2029,54.2029,27077.0
2016-07-20 11:40:00,59.43,59.43,59.38,59.38,6352.0,54.2029,54.2029,54.1573,54.1573,6352.0
2016-07-20 11:45:00,59.39,59.4,59.32,59.34,22257.0,54.1664,54.1756,54.1026,54.1208,22257.0
2016-07-20 11:50:00,59.35,59.35,59.3,59.3,19048.0,54.13,54.13,54.0844,54.0844,19048.0
2016-07-20 11:55:00,59.29,59.32,59.24,59.26,14175.0,54.0752,54.1026,54.0296,54.0479,14175.0
2016-07-20 12:00:00,59.26,59.27,59.21,59.23,10532.0,54.0479,54.057,54.0023,54.0205,10532.0
2016-07-20 12:05:00,59.23,59.23,59.17,59.17,10244.0,54.0205,54.0205,53.9658,53.9658,10244.0
2016-07-20 12:10:00,59.17,59.21,59.17,59.19,9917.0,53.9658,54.0023,53.9658,53.984,9917.0
2016-07-20 12:15:00,59.18,59.19,59.16,59.18,7115.0,53.9749,53.984,53.9567,53.9749,7115.0
2016-07-20 12:20:00,59.17,59.22,59.15,59.22,10179.0,53.9658,54.0114,53.9475,54.0114,10179.0
2016-07-20 12:25:00,59.22,59.24,59.16,59.17,9413.0,54.0114,54.0296,53.9567,53.9658,9413.0
2016-07-20 12:30:00,59.17,59.19,59.16,59.17,10394.0,53.9658,53.984,53.9567,53.9658,10394.0
2016-07-20 12:35:00,59.16,59.24,59.16,59.24,11050.0,53.9567,54.0296,53.9567,54.0296,11050.0
2016-07-20 12:40:00,59.24,59.3,59.24,59.27,18035.0,54.0296,54.0844,54.0296,54.057,18035.0
2016-07-20 12:45:00,59.27,59.31,59.27,59.3,7345.0,54.057,54.0935,54.057,54.0844,7345.0
2016-07-20 12:50:00,59.3,59.32,59.3,59.32,19003.0,54.0844,54.1026,54.0844,54.1026,19003.0
2016-07-20 12:55:00,59.32,59.32,59.22,59.22,12751.0,54.1026,54.1026,54.0114,54.0114,12751.0
2016-07-20 13:00:00,59.22,59.24,59.17,59.17,11368.0,54.0114,54.0296,53.9658,53.9658,11368.0
2016-07-20 13:05:00,59.18,59.18,59.15,59.16,8620.0,53.9749,53.9749,53.9475,53.9567,8620.0
2016-07-20 13:10:00,59.16,59.16,59.13,59.14,6271.0,53.9567,53.9567,53.9293,53.9384,6271.0
2016-07-20 13:15:00,59.15,59.15,59.12,59.13,19764.0,53.9475,53.9475,53.9202,53.9293,19764.0
2016-07-20 13:20:00,59.13,59.17,59.13,59.16,6677.0,53.9293,53.9658,53.9293,53.9567,6677.0
2016-07-20 13:25:00,59.17,59.18,59.13,59.17,8653.0,53.9658,53.9749,53.9293,53.9658,8653.0
2016-07-20 13:30:00,59.18,59.19,59.17,59.18,5609.0,53.9749,53.984,53.9658,53.9749,5609.0
2016-07-20 13:35:00,59.18,59.19,59.16,59.18,7696.0,53.9749,53.984,53.9567,53.9749,7696.0
2016-07-20 13:40:00,59.18,59.19,59.16,59.18,7391.0,53.9749,53.984,53.9567,53.9749,7391.0
2016-07-20 13:45:00,59.18,59.19,59.15,59.17,19834.0,53.9749,53.984,53.9475,53.9658,19834.0
2016-07-20 13:50:00,59.16,59.21,59.16,59.21,12961.0,53.9567,54.0023,53.9567,54.0023,12961.0
2016-07-20 13:55:00,59.21,59.25,59.2,59.24,18339.0,54.0023,54.0387,53.9931,54.0296,18339.0
2016-07-20 14:00:00,59.23,59.27,59.22,59.25,13943.0,54.0205,54.057,54.0114,54.0387,13943.0
2016-07-20 14:05:00,59.25,59.28,59.24,59.27,11199.0,54.0387,54.0661,54.0296,54.057,11199.0
2016-07-20 14:10:00,59.28,59.28,59.25,59.26,7550.0,54.0661,54.0661,54.0387,54.0479,7550.0
2016-07-20 14:15:00,59.26,59.27,59.25,59.26,5798.0,54.0479,54.057,54.0387,54.0479,5798.0
2016-07-20 14:20:00,59.27,59.29,59.26,59.26,17193.0,54.057,54.0752,54.0479,54.0479,17193.0
2016-07-20 14:25:00,59.27,59.27,59.24,59.26,9240.0,54.057,54.057,54.0296,54.0479,9240.0
2016-07-20 14:30:00,59.25,59.27,59.24,59.25,24993.0,54.0387,54.057,54.0296,54.0387,24993.0
2016-07-20 14:35:00,59.25,59.26,59.23,59.25,7026.0,54.0387,54.0479,54.0205,54.0387,7026.0
2016-07-20 14:40:00,59.24,59.27,59.23,59.27,30916.0,54.0296,54.057,54.0205,54.057,30916.0
2016-07-20 14:45:00,59.27,59.29,59.26,59.27,8340.0,54.057,54.0752,54.0479,54.057,8340.0
2016-07-20 14:50:00,59.28,59.34,59.28,59.33,25696.0,54.0661,54.1208,54.0661,54.1117,25696.0
2016-07-20 14:55:00,59.33,59.33,59.27,59.28,15595.0,54.1117,54.1117,54.057,54.0661,15595.0
2016-07-20 15:00:00,59.28,59.3,59.27,59.3,9708.0,54.0661,54.0844,54.057,54.0844,9708.0
2016-07-20 15:05:00,59.29,59.3,59.26,59.29,44903.0,54.0752,54.0844,54.0479,54.0752,44903.0
2016-07-20 15:10:00,59.29,59.3,59.28,59.29,11302.0,54.0752,54.0844,54.0661,54.0752,11302.0
2016-07-20 15:15:00,59.29,59.33,59.29,59.3,17599.0,54.0752,54.1117,54.0752,54.0844,17599.0
2016-07-20 15:20:00,59.3,59.32,59.27,59.31,45569.0,54.0844,54.1026,54.057,54.0935,45569.0
2016-07-20 15:25:00,59.32,59.33,59.31,59.33,12709.0,54.1026,54.1117,54.0935,54.1117,12709.0
2016-07-20 15:30:00,59.32,59.33,59.3,59.32,14079.0,54.1026,54.1117,54.0844,54.1026,14079.0
2016-07-20 15:35:00,59.32,59.34,59.31,59.34,15686.0,54.1026,54.1208,54.0935,54.1208,15686.0
2016-07-20 15:40:00,59.34,59.34,59.29,59.32,23995.0,54.1208,54.1208,54.0752,54.1026,23995.0
2016-07-20 15:45:00,59.32,59.34,59.32,59.33,14031.0,54.1026,54.1208,54.1026,54.1117,14031.0
2016-07-20 15:50:00,59.33,59.35,59.33,59.35,26743.0,54.1117,54.13,54.1117,54.13,26743.0
2016-07-20 15:55:00,59.34,59.36,59.29,59.33,94900.0,54.1208,54.1391,54.0752,54.1117,94900.0
2016-07-21 09:30:00,59.32,59.47,59.27,59.47,49250.0,54.1026,54.2394,54.057,54.2394,49250.0
2016-07-21 09:35:00,59.42,59.46,59.29,59.36,12608.0,54.1938,54.2303,54.0752,54.1391,12608.0
2016-07-21 09:40:00,59.36,59.49,59.35,59.44,23693.0,54.1391,54.2576,54.13,54.212,23693.0
2016-07-21 09:45:00,59.44,59.5,59.42,59.43,28956.0,54.212,54.2668,54.1938,54.2029,28956.0
2016-07-21 09:50:00,59.44,59.45,59.36,59.36,26070.0,54.212,54.2212,54.1391,54.1391,26070.0
2016-07-21 09:55:00,59.37,59.38,58.99,59.08,71258.0,54.1482,54.1573,53.8016,53.8837,71258.0
2016-07-21 10:00:00,59.09,59.09,58.93,59.02,29021.0,53.8928,53.8928,53.7469,53.829,29021.0
2016-07-21 10:05:00,59.01,59.01,58.9,58.99,26794.0,53.8199,53.8199,53.7195,53.8016,26794.0
2016-07-21 10:10:00,58.97,59.05,58.97,59.05,13071.0,53.7834,53.8563,53.7834,53.8563,13071.0
2016-07-21 10:15:00,59.05,59.09,59.04,59.04,8900.0,53.8563,53.8928,53.8472,53.8472,8900.0
2016-07-21 10:20:00,59.04,59.11,59.04,59.1,11059.0,53.8472,53.9111,53.8472,53.9019,11059.0
2016-07-21 10:25:00,59.11,59.17,59.08,59.11,29940.0,53.9111,53.9658,53.8837,53.9111,29940.0
2016-07-21 10:30:00,59.12,59.13,59.1,59.11,4694.0,53.9202,53.9293,53.9019,53.9111,4694.0
2016-07-21 10:35:00,59.1,59.14,59.08,59.08,6900.0,53.9019,53.9384,53.8837,53.8837,6900.0
2016-07-21 10:40:00,59.08,59.19,59.06,59.19,19829.0,53.8837,53.984,53.8655,53.984,19829.0
2016-07-21 10:45:00,59.18,59.25,59.17,59.23,9699.0,53.9749,54.0387,53.9658,54.0205,9699.0
2016-07-21 10:50:00,59.23,59.28,59.19,59.2,32357.0,54.0205,54.0661,53.984,53.9931,32357.0
2016-07-21 10:55:00,59.19,59.29,59.18,59.29,21307.0,53.984,54.0752,53.9749,54.0752,21307.0
2016-07-21 11:00:00,59.29,59.41,59.27,59.41,12748.0,54.0752,54.1847,54.057,54.1847,12748.0
2016-07-21 11:05:00,59.42,59.42,59.32,59.32,31558.0,54.1938,54.1938,54.1026,54.1026,31558.0
2016-07-21 11:10:00,59.33,59.37,59.32,59.36,6007.0,54.1117,54.1482,54.1026,54.1391,6007.0
2016-07-21 11:15:00,59.37,59.37,59.28,59.3,17153.0,54.1482,54.1482,54.0661,54.0844,17153.0
2016-07-21 11:20:00,59.3,59.32,59.27,59.29,7297.0,54.0844,54.1026,54.057,54.0752,7297.0
2016-07-21 11:25:00,59.28,59.3,59.26,59.3,13292.0,54.0661,54.0844,54.0479,54.0844,13292.0
2016-07-21 11:30:00,59.31,59.31,59.25,59.26,8533.0,54.0935,54.0935,54.0387,54.0479,8533.0
2016-07-21 11:35:00,59.26,59.26,59.2,59.21,8491.0,54.0479,54.0479,53.9931,54.0023,8491.0
2016-07-21 11:40:00,59.22,59.22,59.15,59.19,8400.0,54.0114,54.0114,53.9475,53.984,8400.0
2016-07-21 11:45:00,59.19,59.19,59.11,59.14,11862.0,53.984,53.984,53.9111,53.9384,11862.0
2016-07-21 11:50:00,59.13,59.16,59.09,59.15,33397.0,53.9293,53.9567,53.8928,53.9475,33397.0
2016-07-21 11:55:00,59.16,59.18,59.15,59.17,4611.0,53.9567,53.9749,53.9475,53.9658,4611.0
2016-07-21 12:00:00,59.17,59.2,59.16,59.2,8129.0,53.9658,53.9931,53.9567,53.9931,8129.0
2016-07-21 12:05:00,59.2,59.24,59.19,59.22,13537.0,53.9931,54.0296,53.984,54.0114,13537.0
2016-07-21 12:10:00,59.21,59.23,59.18,59.21,20566.0,54.0023,54.0205,53.9749,54.0023,20566.0
2016-07-21 12:15:00,59.2,59.22,59.15,59.22,16823.0,53.9931,54.0114,53.9475,54.0114,16823.0
2016-07-21 12:20:00,59.21,59.23,59.19,59.22,16710.0,54.0023,54.0205,53.984,54.0114,16710.0
2016-07-21 12:25:00,59.22,59.27,59.21,59.26,17791.0,54.0114,54.057,54.0023,54.0479,17791.0
2016-07-21 12:30:00,59.25,59.28,59.24,59.28,12597.0,54.0387,54.0661,54.0296,54.0661,12597.0
2016-07-21 12:35:00,59.28,59.29,59.23,59.24,9005.0,54.0661,54.0752,54.0205,54.0296,9005.0
2016-07-21 12:40:00,59.24,59.24,59.17,59.17,15671.0,54.0296,54.0296,53.9658,53.9658,15671.0
2016-07-21 12:45:00,59.17,59.18,59.16,59.16,3331.0,53.9658,53.9749,53.9567,53.9567,3331.0
2016-07-21 12:50:00,59.15,59.15,59.11,59.13,9751.0,53.9475,53.9475,53.9111,53.9293,9751.0
2016-07-21 12:55:00,59.14,59.16,59.14,59.15,4216.0,53.9384,53.9567,53.9384,53.9475,4216.0
2016-07-21 13:00:00,59.15,59.18,59.13,59.13,5657.0,53.9475,53.9749,53.9293,53.9293,5657.0
2016-07-21 13:05:00,59.12,59.17,59.12,59.16,4800.0,53.9202,53.9658,53.9202,53.9567,4800.0
2016-07-21 13:10:00,59.16,59.19,59.14,59.19,4061.0,53.9567,53.984,53.9384,53.984,4061.0
2016-07-21 13:15:00,59.18,59.18,59.13,59.13,10579.0,53.9749,53.9749,53.9293,53.9293,10579.0
2016-07-21 13:20:00,59.14,59.18,59.14,59.14,7652.0,53.9384,53.9749,53.9384,53.9384,7652.0
2016-07-21 13:25:00,59.14,59.2,59.13,59.19,12771.0,53.9384,53.9931,53.9293,53.984,12771.0
2016-07-21 13:30:00,59.19,59.19,59.15,59.16,9669.0,53.984,53.984,53.9475,53.9567,9669.0
2016-07-21 13:35:00,59.16,59.16,59.15,59.15,4985.0,53.9567,53.9567,53.9475,53.9475,4985.0
2016-07-21 13:40:00,59.16,59.18,59.11,59.12,10370.0,53.9567,53.9749,53.9111,53.9202,10370.0
2016-07-21 13:45:00,59.12,59.12,59.08,59.09,3711.0,53.9202,53.9202,53.8837,53.8928,3711.0
2016-07-21 13:50:00,59.09,59.09,59.04,59.04,12884.0,53.8928,53.8928,53.8472,53.8472,12884.0
2016-07-21 13:55:00,59.04,59.04,58.95,58.96,25692.0,53.8472,53.8472,53.7651,53.7743,25692.0
2016-07-21 14:00:00,58.97,59.04,58.96,59.04,19851.0,53.7834,53.8472,53.7743,53.8472,19851.0
2016-07-21 14:05:00,59.03,59.05,59.03,59.05,6350.0,53.8381,53.8563,53.8381,53.8563,6350.0
2016-07-21 14:10:00,59.05,59.09,59.05,59.08,25959.0,53.8563,53.8928,53.8563,53.8837,25959.0
2016-07-21 14:15:00,59.08,59.1,59.06,59.07,29217.0,53.8837,53.9019,53.8655,53.8746,29217.0
2016-07-21 14:20:00,59.08,59.1,59.06,59.06,7843.0,53.8837,53.9019,53.8655,53.8655,7843.0
2016-07-21 14:25:00,59.06,59.07,59.05,59.05,7263.0,53.8655,53.8746,53.8563,53.8563,7263.0
2016-07-21 14:30:00,59.04,59.07,59.04,59.05,5330.0,53.8472,53.8746,53.8472,53.8563,5330.0
2016-07-21 14:35:00,59.06,59.06,59.02,59.02,9016.0,53.8655,53.8655,53.829,53.829,9016.0
2016-07-21 14:40:00,59.02,59.03,59.0,59.0,5397.0,53.829,53.8381,53.8107,53.8107,5397.0
2016-07-21 14:45:00,59.0,59.02,58.98,59.01,10333.0,53.8107,53.829,53.7925,53.8199,10333.0
2016-07-21 14:50:00,59.01,59.04,59.01,59.04,3832.0,53.8199,53.8472,53.8199,53.8472,3832.0
2016-07-21 14:55:00,59.04,59.04,59.01,59.01,8149.0,53.8472,53.8472,53.8199,53.8199,8149.0
2016-07-21 15:00:00,59.02,59.02,58.96,58.98,14395.0,53.829,53.829,53.7743,53.7925,14395.0
2016-07-21 15:05:00,58.97,58.98,58.92,58.93,17290.0,53.7834,53.7925,53.7378,53.7469,17290.0
2016-07-21 15:10:00,58.94,58.94,58.9,58.94,20868.0,53.756,53.756,53.7195,53.756,20868.0
2016-07-21 15:15:00,58.94,58.95,58.92,58.95,17500.0,53.756,53.7651,53.7378,53.7651,17500.0
2016-07-21 15:20:00,58.95,58.98,58.95,58.98,13723.0,53.7651,53.7925,53.7651,53.7925,13723.0
2016-07-21 15:25:00,58.97,59.11,58.97,59.1,35249.0,53.7834,53.9111,53.7834,53.9019,35249.0
2016-07-21 15:30:00,59.1,59.14,59.08,59.14,24661.0,53.9019,53.9384,53.8837,53.9384,24661.0
2016-07-21 15:35:00,59.14,59.14,59.1,59.11,15058.0,53.9384,53.9384,53.9019,53.9111,15058.0
2016-07-21 15:40:00,59.1,59.12,59.06,59.12,36304.0,53.9019,53.9202,53.8655,53.9202,36304.0
2016-07-21 15:45:00,59.12,59.18,59.11,59.15,16031.0,53.9202,53.9749,53.9111,53.9475,16031.0
2016-07-21 15:50:00,59.15,59.17,59.15,59.15,15717.0,53.9475,53.9658,53.9475,53.9475,15717.0
2016-07-21 15:55:00,59.16,59.23,59.15,59.22,75766.0,53.9567,54.0205,53.9475,54.0114,75766.0
2016-07-22 09:30:00,59.6,59.67,59.35,59.36,55497.0,54.358,54.4218,54.13,54.1391,55497.0
2016-07-22 09:35:00,59.37,59.41,59.24,59.38,14536.0,54.1482,54.1847,54.0296,54.1573,14536.0
2016-07-22 09:40:00,59.4,59.45,59.29,59.29,5300.0,54.1756,54.2212,54.0752,54.0752,5300.0
2016-07-22 09:45:00,59.29,59.34,59.26,59.32,12907.0,54.0752,54.1208,54.0479,54.1026,12907.0
2016-07-22 09:50:00,59.3,59.33,59.25,59.25,8474.0,54.0844,54.1117,54.0387,54.0387,8474.0
2016-07-22 09:55:00,59.26,59.26,59.13,59.17,11375.0,54.0479,54.0479,53.9293,53.9658,11375.0
2016-07-22 10:00:00,59.15,59.27,59.15,59.25,14516.0,53.9475,54.057,53.9475,54.0387,14516.0
2016-07-22 10:05:00,59.25,59.27,59.22,59.24,7036.0,54.0387,54.057,54.0114,54.0296,7036.0
2016-07-22 10:10:00,59.25,59.36,59.23,59.3,51670.0,54.0387,54.1391,54.0205,54.0844,51670.0
2016-07-22 10:15:00,59.3,59.34,59.24,59.32,37333.0,54.0844,54.1208,54.0296,54.1026,37333.0
2016-07-22 10:20:00,59.32,59.43,59.32,59.42,40119.0,54.1026,54.2029,54.1026,54.1938,40119.0
2016-07-22 10:25:00,59.42,59.57,59.42,59.54,23000.0,54.1938,54.3306,54.1938,54.3032,23000.0
2016-07-22 10:30:00,59.54,59.63,59.54,59.61,18606.0,54.3032,54.3853,54.3032,54.3671,18606.0
2016-07-22 10:35:00,59.6,59.65,59.55,59.65,13240.0,54.358,54.4036,54.3124,54.4036,13240.0
2016-07-22 10:40:00,59.65,59.66,59.57,59.58,22481.0,54.4036,54.4127,54.3306,54.3397,22481.0
2016-07-22 10:45:00,59.58,59.59,59.55,59.57,14617.0,54.3397,54.3488,54.3124,54.3306,14617.0
2016-07-22 10:50:00,59.56,59.57,59.54,59.54,5914.0,54.3215,54.3306,54.3032,54.3032,5914.0
2016-07-22 10:55:00,59.55,59.56,59.5,59.5,5396.0,54.3124,54.3215,54.2668,54.2668,5396.0
2016-07-22 11:00:00,59.49,59.5,59.44,59.5,48609.0,54.2576,54.2668,54.212,54.2668,48609.0
2016-07-22 11:05:00,59.5,59.54,59.47,59.53,7663.0,54.2668,54.3032,54.2394,54.2941,7663.0
2016-07-22 11:10:00,59.52,59.57,59.52,59.55,10511.0,54.285,54.3306,54.285,54.3124,10511.0
2016-07-22 11:15:00,59.56,59.61,59.56,59.61,10915.0,54.3215,54.3671,54.3215,54.3671,10915.0
2016-07-22 11:20:00,59.62,59.63,59.59,59.59,3013.0,54.3762,54.3853,54.3488,54.3488,3013.0
2016-07-22 11:25:00,59.6,59.7,59.59,59.7,16452.0,54.358,54.4492,54.3488,54.4492,16452.0
2016-07-22 11:30:00,59.69,59.74,59.67,59.73,11091.0,54.4401,54.4857,54.4218,54.4765,11091.0
2016-07-22 11:35:00,59.75,59.79,59.73,59.79,10842.0,54.4948,54.5313,54.4765,54.5313,10842.0
2016-07-22 11:40:00,59.79,59.85,59.78,59.81,21465.0,54.5313,54.586,54.5221,54.5495,21465.0
2016-07-22 11:45:00,59.81,59.85,59.77,59.78,19415.0,54.5495,54.586,54.513,54.5221,19415.0
2016-07-22 11:50:00,59.78,59.88,59.78,59.88,20496.0,54.5221,54.6133,54.5221,54.6133,20496.0
2016-07-22 11:55:00,59.88,59.95,59.88,59.94,5334.0,54.6133,54.6772,54.6133,54.6681,5334.0
2016-07-22 12:00:00,59.95,59.98,59.92,59.92,16498.0,54.6772,54.7045,54.6498,54.6498,16498.0
2016-07-22 12:05:00,59.93,59.93,59.86,59.87,6890.0,54.6589,54.6589,54.5951,54.6042,6890.0
2016-07-22 12:10:00,59.87,59.94,59.87,59.92,24481.0,54.6042,54.6681,54.6042,54.6498,24481.0
2016-07-22 12:15:00,59.92,59.93,59.89,59.89,7100.0,54.6498,54.6589,54.6225,54.6225,7100.0
2016-07-22 12:20:00,59.9,59.94,59.9,59.92,6323.0,54.6316,54.6681,54.6316,54.6498,6323.0
2016-07-22 12:25:00,59.92,59.94,59.88,59.91,5200.0,54.6498,54.6681,54.6133,54.6407,5200.0
2016-07-22 12:30:00,59.91,59.91,59.88,59.88,7990.0,54.6407,54.6407,54.6133,54.6133,7990.0
2016-07-22 12:35:00,59.87,59.91,59.87,59.89,7290.0,54.6042,54.6407,54.6042,54.6225,7290.0
2016-07-22 12:40:00,59.89,59.96,59.89,59.96,16358.0,54.6225,54.6863,54.6225,54.6863,16358.0
2016-07-22 12:45:00,59.96,59.99,59.94,59.98,12234.0,54.6863,54.7137,54.6681,54.7045,12234.0
2016-07-22 12:50:00,59.97,60.0,59.96,59.97,16058.0,54.6954,54.7228,54.6863,54.6954,16058.0
2016-07-22 12:55:00,59.99,60.01,59.98,60.01,17509.0,54.7137,54.7319,54.7045,54.7319,17509.0
2016-07-22 13:00:00,60.0,60.01,59.97,59.97,6053.0,54.7228,54.7319,54.6954,54.6954,6053.0
2016-07-22 13:05:00,59.98,60.0,59.97,60.0,28826.0,54.7045,54.7228,54.6954,54.7228,28826.0
2016-07-22 13:10:00,59.99,60.11,59.99,60.11,34655.0,54.7137,54.8231,54.7137,54.8231,34655.0
2016-07-22 13:15:00,60.1,60.11,60.06,60.08,9316.0,54.814,54.8231,54.7775,54.7957,9316.0
2016-07-22 13:20:00,60.07,60.12,60.06,60.1,19688.0,54.7866,54.8322,54.7775,54.814,19688.0
2016-07-22 13:25:00,60.1,60.14,60.1,60.12,217719.0,54.814,54.8505,54.814,54.8322,217719.0
2016-07-22 13:30:00,60.12,60.19,60.12,60.17,11829.0,54.8322,54.8961,54.8322,54.8778,11829.0
2016-07-22 13:35:00,60.17,60.17,60.06,60.06,28112.0,54.8778,54.8778,54.7775,54.7775,28112.0
2016-07-22 13:40:00,60.06,60.08,60.05,60.05,14001.0,54.7775,54.7957,54.7684,54.7684,14001.0
2016-07-22 13:45:00,60.06,60.07,60.02,60.03,12515.0,54.7775,54.7866,54.741,54.7501,12515.0
2016-07-22 13:50:00,60.03,60.04,60.0,60.02,12787.0,54.7501,54.7593,54.7228,54.741,12787.0
2016-07-22 13:55:00,60.02,60.02,59.96,59.98,28474.0,54.741,54.741,54.6863,54.7045,28474.0
2016-07-22 14:00:00,59.98,59.98,59.93,59.94,8025.0,54.7045,54.7045,54.6589,54.6681,8025.0
2016-07-22 14:05:00,59.93,59.94,59.89,59.91,8351.0,54.6589,54.6681,54.6225,54.6407,8351.0
2016-07-22 14:10:00,59.91,59.91,59.88,59.88,17525.0,54.6407,54.6407,54.6133,54.6133,17525.0
2016-07-22 14:15:00,59.88,59.94,59.88,59.94,15380.0,54.6133,54.6681,54.6133,54.6681,15380.0
2016-07-22 14:20:00,59.94,59.94,59.89,59.9,12906.0,54.6681,54.6681,54.6225,54.6316,12906.0
2016-07-22 14:25:00,59.9,59.92,59.88,59.91,22182.0,54.6316,54.6498,54.6133,54.6407,22182.0
2016-07-22 14:30:00,59.91,59.93,59.91,59.93,14466.0,54.6407,54.6589,54.6407,54.6589,14466.0
2016-07-22 14:35:00,59.93,59.94,59.91,59.94,6095.0,54.6589,54.6681,54.6407,54.6681,6095.0
2016-07-22 14:40:00,59.94,59.94,59.92,59.93,9007.0,54.6681,54.6681,54.6498,54.6589,9007.0
2016-07-22 14:45:00,59.93,59.93,59.91,59.91,8663.0,54.6589,54.6589,54.6407,54.6407,8663.0
2016-07-22 14:50:00,59.91,59.92,59.86,59.87,14435.0,54.6407,54.6498,54.5951,54.6042,14435.0
2016-07-22 14:55:00,59.87,59.88,59.84,59.84,12269.0,54.6042,54.6133,54.5769,54.5769,12269.0
2016-07-22 15:00:00,59.85,59.87,59.85,59.86,6717.0,54.586,54.6042,54.586,54.5951,6717.0
2016-07-22 15:05:00,59.86,59.86,59.81,59.82,9732.0,54.5951,54.5951,54.5495,54.5586,9732.0
2016-07-22 15:10:00,59.82,59.85,59.82,59.83,14631.0,54.5586,54.586,54.5586,54.5677,14631.0
2016-07-22 15:15:00,59.84,59.87,59.82,59.86,12955.0,54.5769,54.6042,54.5586,54.5951,12955.0
2016-07-22 15:20:00,59.85,59.9,59.85,59.87,17008.0,54.586,54.6316,54.586,54.6042,17008.0
2016-07-22 15:25:00,59.87,59.9,59.85,59.87,15735.0,54.6042,54.6316,54.586,54.6042,15735.0
2016-07-22 15:30:00,59.86,59.87,59.79,59.86,42936.0,54.5951,54.6042,54.5313,54.5951,42936.0
2016-07-22 15:35:00,59.85,59.91,59.85,59.89,15105.0,54.586,54.6407,54.586,54.6225,15105.0
2016-07-22 15:40:00,59.89,59.92,59.87,59.92,31937.0,54.6225,54.6498,54.6042,54.6498,31937.0
2016-07-22 15:45:00,59.92,59.95,59.92,59.95,19346.0,54.6498,54.6772,54.6498,54.6772,19346.0
2016-07-22 15:50:00,59.95,59.98,59.93,59.94,39261.0,54.6772,54.7045,54.6589,54.6681,39261.0
2016-07-22 15:55:00,59.94,59.97,59.9,59.97,116569.0,54.6681,54.6954,54.6316,54.6954,116569.0
2016-07-25 09:30:00,59.92,60.15,59.83,60.14,34204.0,54.6498,54.8596,54.5677,54.8505,34204.0
2016-07-25 09:35:00,60.23,60.23,60.08,60.15,15855.0,54.9326,54.9326,54.7957,54.8596,15855.0
2016-07-25 09:40:00,60.16,60.31,60.1,60.31,8187.0,54.8687,55.0055,54.814,55.0055,8187.0
2016-07-25 09:45:00,60.28,60.39,60.25,60.33,28696.0,54.9782,55.0785,54.9508,55.0238,28696.0
2016-07-25 09:50:00,60.34,60.51,60.29,60.47,19597.0,55.0329,55.1879,54.9873,55.1514,19597.0
2016-07-25 09:55:00,60.48,60.5,60.4,60.49,19946.0,55.1606,55.1788,55.0876,55.1697,19946.0
2016-07-25 10:00:00,60.49,60.56,60.43,60.55,36951.0,55.1697,55.2335,55.115,55.2244,36951.0
2016-07-25 10:05:00,60.54,60.61,60.5,60.52,14882.0,55.2153,55.2791,55.1788,55.197,14882.0
2016-07-25 10:10:00,60.52,60.55,60.48,60.53,34514.0,55.197,55.2244,55.1606,55.2062,34514.0
2016-07-25 10:15:00,60.52,60.55,60.47,60.55,31035.0,55.197,55.2244,55.1514,55.2244,31035.0
2016-07-25 10:20:00,60.55,60.56,60.5,60.52,14572.0,55.2244,55.2335,55.1788,55.197,14572.0
2016-07-25 10:25:00,60.52,60.55,60.5,60.53,14221.0,55.197,55.2244,55.1788,55.2062,14221.0
2016-07-25 10:30:00,60.53,60.6,60.53,60.55,15029.0,55.2062,55.27,55.2062,55.2244,15029.0
2016-07-25 10:35:00,60.55,60.6,60.55,60.59,9742.0,55.2244,55.27,55.2244,55.2609,9742.0
2016-07-25 10:40:00,60.58,60.64,60.58,60.63,17484.0,55.2518,55.3065,55.2518,55.2974,17484.0
2016-07-25 10:45:00,60.63,60.68,60.62,60.67,18301.0,55.2974,55.343,55.2883,55.3339,18301.0
2016-07-25 10:50:00,60.67,60.75,60.66,60.75,11884.0,55.3339,55.4068,55.3247,55.4068,11884.0
2016-07-25 10:55:00,60.75,60.76,60.66,60.66,20070.0,55.4068,55.4159,55.3247,55.3247,20070.0
2016-07-25 11:00:00,60.66,60.67,60.6,60.61,23857.0,55.3247,55.3339,55.27,55.2791,23857.0
2016-07-25 11:05:00,60.6,60.63,60.6,60.61,10615.0,55.27,55.2974,55.27,55.2791,10615.0
2016-07-25 11:10:00,60.61,60.68,60.61,60.67,11157.0,55.2791,55.343,55.2791,55.3339,11157.0
2016-07-25 11:15:00,60.67,60.71,60.66,60.71,19012.0,55.3339,55.3703,55.3247,55.3703,19012.0
2016-07-25 11:20:00,60.71,60.74,60.69,60.74,13803.0,55.3703,55.3977,55.3521,55.3977,13803.0
2016-07-25 11:25:00,60.73,60.77,60.73,60.76,9483.0,55.3886,55.4251,55.3886,55.4159,9483.0
2016-07-25 11:30:00,60.75,60.77,60.7,60.76,15173.0,55.4068,55.4251,55.3612,55.4159,15173.0
2016-07-25 11:35:00,60.76,60.76,60.71,60.71,9856.0,55.4159,55.4159,55.3703,55.3703,9856.0
2016-07-25 11:40:00,60.72,60.73,60.65,60.68,19845.0,55.3795,55.3886,55.3156,55.343,19845.0
2016-07-25 11:45:00,60.69,60.74,60.69,60.71,26847.0,55.3521,55.3977,55.3521,55.3703,26847.0
2016-07-25 11:50:00,60.7,60.71,60.68,60.71,13573.0,55.3612,55.3703,55.343,55.3703,13573.0
2016-07-25 11:55:00,60.71,60.73,60.68,60.7,14591.0,55.3703,55.3886,55.343,55.3612,14591.0
2016-07-25 12:00:00,60.71,60.75,60.7,60.71,10400.0,55.3703,55.4068,55.3612,55.3703,10400.0
2016-07-25 12:05:00,60.7,60.72,60.7,60.71,7477.0,55.3612,55.3795,55.3612,55.3703,7477.0
2016-07-25 12:10:00,60.71,60.75,60.7,60.73,23061.0,55.3703,55.4068,55.3612,55.3886,23061.0
2016-07-25 12:15:00,60.73,60.77,60.67,60.68,32485.0,55.3886,55.4251,55.3339,55.343,32485.0
2016-07-25 12:20:00,60.68,60.75,60.67,60.71,26606.0,55.343,55.4068,55.3339,55.3703,26606.0
2016-07-25 12:25:00,60.7,60.74,60.64,60.71,36538.0,55.3612,55.3977,55.3065,55.3703,36538.0
2016-07-25 12:30:00,60.71,60.75,60.71,60.71,9978.0,55.3703,55.4068,55.3703,55.3703,9978.0
2016-07-25 12:35:00,60.72,60.76,60.72,60.74,6979.0,55.3795,55.4159,55.3795,55.3977,6979.0
2016-07-25 12:40:00,60.74,60.76,60.74,60.76,8695.0,55.3977,55.4159,55.3977,55.4159,8695.0
2016-07-25 12:45:00,60.75,60.77,60.73,60.77,12008.0,55.4068,55.4251,55.3886,55.4251,12008.0
2016-07-25 12:50:00,60.77,60.85,60.77,60.85,19698.0,55.4251,55.498,55.4251,55.498,19698.0
2016-07-25 12:55:00,60.85,60.91,60.85,60.91,17793.0,55.498,55.5527,55.498,55.5527,17793.0
2016-07-25 13:00:00,60.91,60.92,60.84,60.84,19180.0,55.5527,55.5619,55.4889,55.4889,19180.0
2016-07-25 13:05:00,60.83,60.85,60.78,60.78,37262.0,55.4798,55.498,55.4342,55.4342,37262.0
2016-07-25 13:10:00,60.79,60.81,60.78,60.81,8178.0,55.4433,55.4615,55.4342,55.4615,8178.0
2016-07-25 13:15:00,60.8,60.88,60.8,60.86,16919.0,55.4524,55.5254,55.4524,55.5071,16919.0
2016-07-25 13:20:00,60.87,60.92,60.86,60.92,11926.0,55.5163,55.5619,55.5071,55.5619,11926.0
2016-07-25 13:25:00,60.92,60.96,60.92,60.94,21853.0,55.5619,55.5983,55.5619,55.5801,21853.0
2016-07-25 13:30:00,60.95,60.95,60.89,60.92,60049.0,55.5892,55.5892,55.5345,55.5619,60049.0
2016-07-25 13:35:00,60.92,60.99,60.91,60.98,123073.0,55.5619,55.6257,55.5527,55.6166,123073.0
2016-07-25 13:40:00,60.98,61.02,60.98,61.02,26121.0,55.6166,55.6531,55.6166,55.6531,26121.0
2016-07-25 13:45:00,61.02,61.03,61.01,61.02,31095.0,55.6531,55.6622,55.644,55.6531,31095.0
2016-07-25 13:50:00,61.03,61.04,61.02,61.03,10796.0,55.6622,55.6713,55.6531,55.6622,10796.0
2016-07-25 13:55:00,61.03,61.08,61.03,61.08,30287.0,55.6622,55.7078,55.6622,55.7078,30287.0
2016-07-25 14:00:00,61.08,61.1,61.07,61.1,18983.0,55.7078,55.726,55.6987,55.726,18983.0
2016-07-25 14:05:00,61.1,61.14,61.09,61.14,32865.0,55.726,55.7625,55.7169,55.7625,32865.0
2016-07-25 14:10:00,61.14,61.26,61.12,61.26,42189.0,55.7625,55.872,55.7443,55.872,42189.0
2016-07-25 14:15:00,61.26,61.26,61.15,61.16,32456.0,55.872,55.872,55.7716,55.7808,32456.0
2016-07-25 14:20:00,61.16,61.19,61.15,61.17,16287.0,55.7808,55.8081,55.7716,55.7899,16287.0
2016-07-25 14:25:00,61.18,61.2,61.17,61.19,43935.0,55.799,55.8172,55.7899,55.8081,43935.0
2016-07-25 14:30:00,61.2,61.21,61.18,61.19,16990.0,55.8172,55.8264,55.799,55.8081,16990.0
2016-07-25 14:35:00,61.2,61.2,61.15,61.17,20616.0,55.8172,55.8172,55.7716,55.7899,20616.0
2016-07-25 14:40:00,61.17,61.21,61.16,61.19,18024.0,55.7899,55.8264,55.7808,55.8081,18024.0
2016-07-25 14:45:00,61.18,61.23,61.18,61.23,18985.0,55.799,55.8446,55.799,55.8446,18985.0
2016-07-25 14:50:00,61.23,61.26,61.22,61.25,24936.0,55.8446,55.872,55.8355,55.8628,24936.0
2016-07-25 14:55:00,61.25,61.26,61.21,61.21,26450.0,55.8628,55.872,55.8264,55.8264,26450.0
2016-07-25 15:00:00,61.22,61.23,61.2,61.22,26381.0,55.8355,55.8446,55.8172,55.8355,26381.0
2016-07-25 15:05:00,61.21,61.22,61.12,61.13,119990.0,55.8264,55.8355,55.7443,55.7534,119990.0
2016-07-25 15:10:00,61.13,61.16,61.11,61.14,22865.0,55.7534,55.7808,55.7352,55.7625,22865.0
2016-07-25 15:15:00,61.14,61.15,61.06,61.06,14073.0,55.7625,55.7716,55.6896,55.6896,14073.0
2016-07-25 15:20:00,61.06,61.09,61.05,61.09,14772.0,55.6896,55.7169,55.6804,55.7169,14772.0
2016-07-25 15:25:00,61.09,61.11,61.08,61.11,23563.0,55.7169,55.7352,55.7078,55.7352,23563.0
2016-07-25 15:30:00,61.11,61.19,61.11,61.19,60805.0,55.7352,55.8081,55.7352,55.8081,60805.0
2016-07-25 15:35:00,61.19,61.23,61.18,61.21,74479.0,55.8081,55.8446,55.799,55.8264,74479.0
2016-07-25 15:40:00,61.21,61.23,61.19,61.2,90122.0,55.8264,55.8446,55.8081,55.8172,90122.0
2016-07-25 15:45:00,61.19,61.2,61.12,61.12,48131.0,55.8081,55.8172,55.7443,55.7443,48131.0
2016-07-25 15:50:00,61.13,61.13,61.09,61.09,73339.0,55.7534,55.7534,55.7169,55.7169,73339.0
2016-07-25 15:55:00,61.1,61.16,61.08,61.14,159074.0,55.726,55.7808,55.7078,55.7625,159074.0
2016-07-26 09:30:00,61.04,61.55,61.04,61.47,40579.0,55.6713,56.1365,55.6713,56.0635,40579.0
2016-07-26 09:35:00,61.46,61.64,61.42,61.64,24248.0,56.0544,56.2185,56.0179,56.2185,24248.0
2016-07-26 09:40:00,61.63,61.64,61.44,61.44,19691.0,56.2094,56.2185,56.0361,56.0361,19691.0
2016-07-26 09:45:00,61.44,61.67,61.44,61.66,60264.0,56.0361,56.2459,56.0361,56.2368,60264.0
2016-07-26 09:50:00,61.66,61.67,61.55,61.59,28153.0,56.2368,56.2459,56.1365,56.1729,28153.0
2016-07-26 09:55:00,61.6,61.64,61.56,61.58,84057.0,56.1821,56.2185,56.1456,56.1638,84057.0
2016-07-26 10:00:00,61.58,61.64,61.52,61.55,24568.0,56.1638,56.2185,56.1091,56.1365,24568.0
2016-07-26 10:05:00,61.55,61.63,61.51,61.63,23782.0,56.1365,56.2094,56.1,56.2094,23782.0
2016-07-26 10:10:00,61.64,61.72,61.63,61.68,27836.0,56.2185,56.2915,56.2094,56.255,27836.0
2016-07-26 10:15:00,61.68,61.73,61.67,61.72,23899.0,56.255,56.3006,56.2459,56.2915,23899.0
2016-07-26 10:20:00,61.73,61.75,61.68,61.71,18900.0,56.3006,56.3189,56.255,56.2824,18900.0
2016-07-26 10:25:00,61.71,61.75,61.69,61.69,15314.0,56.2824,56.3189,56.2641,56.2641,15314.0
2016-07-26 10:30:00,61.7,61.7,61.64,61.66,14574.0,56.2733,56.2733,56.2185,56.2368,14574.0
2016-07-26 10:35:00,61.65,61.68,61.63,61.68,12166.0,56.2277,56.255,56.2094,56.255,12166.0
2016-07-26 10:40:00,61.69,61.73,61.69,61.7,19313.0,56.2641,56.3006,56.2641,56.2733,19313.0
2016-07-26 10:45:00,61.7,61.72,61.69,61.7,19583.0,56.2733,56.2915,56.2641,56.2733,19583.0
2016-07-26 10:50:00,61.7,61.71,61.54,61.57,47721.0,56.2733,56.2824,56.1273,56.1547,47721.0
2016-07-26 10:55:00,61.55,61.62,61.46,61.47,70902.0,56.1365,56.2003,56.0544,56.0635,70902.0
2016-07-26 11:00:00,61.46,61.46,61.38,61.45,31197.0,56.0544,56.0544,55.9814,56.0453,31197.0
2016-07-26 11:05:00,61.43,61.48,61.42,61.48,74295.0,56.027,56.0726,56.0179,56.0726,74295.0
2016-07-26 11:10:00,61.48,61.51,61.42,61.43,66806.0,56.0726,56.1,56.0179,56.027,66806.0
2016-07-26 11:15:00,61.43,61.44,61.41,61.42,104428.0,56.027,56.0361,56.0088,56.0179,104428.0
2016-07-26 11:20:00,61.42,61.61,61.41,61.61,43773.0,56.0179,56.1912,56.0088,56.1912,43773.0
2016-07-26 11:25:00,61.61,61.63,61.52,61.55,15899.0,56.1912,56.2094,56.1091,56.1365,15899.0
2016-07-26 11:30:00,61.54,61.6,61.54,61.57,28622.0,56.1273,56.1821,56.1273,56.1547,28622.0
2016-07-26 11:35:00,61.57,61.61,61.56,61.59,43883.0,56.1547,56.1912,56.1456,56.1729,43883.0
2016-07-26 11:40:00,61.58,61.67,61.58,61.64,34592.0,56.1638,56.2459,56.1638,56.2185,34592.0
2016-07-26 11:45:00,61.64,61.67,61.61,61.64,29564.0,56.2185,56.2459,56.1912,56.2185,29564.0
2016-07-26 11:50:00,61.64,61.75,61.64,61.75,22742.0,56.2185,56.3189,56.2185,56.3189,22742.0
2016-07-26 11:55:00,61.75,61.78,61.73,61.76,18515.0,56.3189,56.3462,56.3006,56.328,18515.0
2016-07-26 12:00:00,61.77,61.78,61.75,61.76,13625.0,56.3371,56.3462,56.3189,56.328,13625.0
2016-07-26 12:05:00,61.77,61.81,61.77,61.78,40396.0,56.3371,56.3736,56.3371,56.3462,40396.0
2016-07-26 12:10:00,61.78,61.79,61.76,61.78,18863.0,56.3462,56.3553,56.328,56.3462,18863.0
2016-07-26 12:15:00,61.79,61.79,61.74,61.76,20215.0,56.3553,56.3553,56.3097,56.328,20215.0
2016-07-26 12:20:00,61.77,61.85,61.76,61.84,24570.0,56.3371,56.4101,56.328,56.4009,24570.0
2016-07-26 12:25:00,61.84,61.85,61.79,61.81,21161.0,56.4009,56.4101,56.3553,56.3736,21161.0
2016-07-26 12:30:00,61.8,61.81,61.77,61.8,10869.0,56.3645,56.3736,56.3371,56.3645,10869.0
2016-07-26 12:35:00,61.8,61.81,61.71,61.76,19160.0,56.3645,56.3736,56.2824,56.328,19160.0
2016-07-26 12:40:00,61.76,61.76,61.71,61.74,17429.0,56.328,56.328,56.2824,56.3097,17429.0
2016-07-26 12:45:00,61.75,61.78,61.71,61.72,59000.0,56.3189,56.3462,56.2824,56.2915,59000.0
2016-07-26 12:50:00,61.71,61.71,61.6,61.69,55498.0,56.2824,56.2824,56.1821,56.2641,55498.0
2016-07-26 12:55:00,61.69,61.7,61.63,61.63,32128.0,56.2641,56.2733,56.2094,56.2094,32128.0
2016-07-26 13:00:00,61.63,61.74,61.63,61.73,50961.0,56.2094,56.3097,56.2094,56.3006,50961.0
2016-07-26 13:05:00,61.73,61.77,61.72,61.75,52995.0,56.3006,56.3371,56.2915,56.3189,52995.0
2016-07-26 13:10:00,61.75,61.78,61.72,61.77,28671.0,56.3189,56.3462,56.2915,56.3371,28671.0
2016-07-26 13:15:00,61.77,61.77,61.75,61.75,11195.0,56.3371,56.3371,56.3189,56.3189,11195.0
2016-07-26 13:20:00,61.75,61.75,61.65,61.65,55902.0,56.3189,56.3189,56.2277,56.2277,55902.0
2016-07-26 13:25:00,61.66,61.75,61.63,61.7,57101.0,56.2368,56.3189,56.2094,56.2733,57101.0
2016-07-26 13:30:00,61.7,61.75,61.69,61.73,51028.0,56.2733,56.3189,56.2641,56.3006,51028.0
2016-07-26 13:35:00,61.72,61.8,61.72,61.8,75835.0,56.2915,56.3645,56.2915,56.3645,75835.0
2016-07-26 13:40:00,61.8,61.86,61.78,61.81,31814.0,56.3645,56.4192,56.3462,56.3736,31814.0
2016-07-26 13:45:00,61.8,61.8,61.76,61.77,9038.0,56.3645,56.3645,56.328,56.3371,9038.0
2016-07-26 13:50:00,61.78,61.8,61.76,61.8,20822.0,56.3462,56.3645,56.328,56.3645,20822.0
2016-07-26 13:55:00,61.8,61.86,61.8,61.85,21008.0,56.3645,56.4192,56.3645,56.4101,21008.0
2016-07-26 14:00:00,61.85,61.86,61.82,61.82,11168.0,56.4101,56.4192,56.3827,56.3827,11168.0
2016-07-26 14:05:00,61.82,61.82,61.76,61.77,21951.0,56.3827,56.3827,56.328,56.3371,21951.0
2016-07-26 14:10:00,61.76,61.85,61.75,61.84,35725.0,56.328,56.4101,56.3189,56.4009,35725.0
2016-07-26 14:15:00,61.84,61.86,61.78,61.84,132512.0,56.4009,56.4192,56.3462,56.4009,132512.0
2016-07-26 14:20:00,61.85,61.89,61.84,61.88,30829.0,56.4101,56.4466,56.4009,56.4374,30829.0
2016-07-26 14:25:00,61.88,61.9,61.87,61.87,111713.0,56.4374,56.4557,56.4283,56.4283,111713.0
2016-07-26 14:30:00,61.87,61.92,61.87,61.92,49924.0,56.4283,56.4739,56.4283,56.4739,49924.0
2016-07-26 14:35:00,61.91,61.92,61.89,61.91,21472.0,56.4648,56.4739,56.4466,56.4648,21472.0
2016-07-26 14:40:00,61.91,61.92,61.9,61.91,13205.0,56.4648,56.4739,56.4557,56.4648,13205.0
2016-07-26 14:45:00,61.92,61.92,61.85,61.9,30404.0,56.4739,56.4739,56.4101,56.4557,30404.0
2016-07-26 14:50:00,61.89,61.91,61.89,61.89,12315.0,56.4466,56.4648,56.4466,56.4466,12315.0
2016-07-26 14:55:00,61.89,61.92,61.88,61.88,22838.0,56.4466,56.4739,56.4374,56.4374,22838.0
2016-07-26 15:00:00,61.88,61.9,61.86,61.86,20512.0,56.4374,56.4557,56.4192,56.4192,20512.0
2016-07-26 15:05:00,61.87,61.88,61.78,61.85,30896.0,56.4283,56.4374,56.3462,56.4101,30896.0
2016-07-26 15:10:00,61.85,61.93,61.85,61.92,102316.0,56.4101,56.483,56.4101,56.4739,102316.0
2016-07-26 15:15:00,61.91,61.94,61.9,61.92,66498.0,56.4648,56.4922,56.4557,56.4739,66498.0
2016-07-26 15:20:00,61.92,61.95,61.9,61.95,48855.0,56.4739,56.5013,56.4557,56.5013,48855.0
2016-07-26 15:25:00,61.95,61.98,61.92,61.95,50314.0,56.5013,56.5286,56.4739,56.5013,50314.0
2016-07-26 15:30:00,61.96,61.99,61.93,61.97,55003.0,56.5104,56.5378,56.483,56.5195,55003.0
2016-07-26 15:35:00,61.97,61.99,61.94,61.99,37542.0,56.5195,56.5378,56.4922,56.5378,37542.0
2016-07-26 15:40:00,61.99,62.02,61.96,61.97,88048.0,56.5378,56.5651,56.5104,56.5195,88048.0
2016-07-26 15:45:00,61.96,61.98,61.93,61.94,66146.0,56.5104,56.5286,56.483,56.4922,66146.0
2016-07-26 15:50:00,61.93,61.95,61.92,61.95,98679.0,56.483,56.5013,56.4739,56.5013,98679.0
2016-07-26 15:55:00,61.95,62.0,61.94,61.98,127315.0,56.5013,56.5469,56.4922,56.5286,127315.0
2016-07-27 09:30:00,61.83,62.35,61.74,62.3,93410.0,56.3918,56.8661,56.3097,56.8205,93410.0
2016-07-27 09:35:00,62.29,62.35,62.17,62.3,117139.0,56.8114,56.8661,56.7019,56.8205,117139.0
2016-07-27 09:40:00,62.3,62.32,62.08,62.13,51279.0,56.8205,56.8387,56.6198,56.6654,51279.0
2016-07-27 09:45:00,62.13,62.13,61.89,61.97,27740.0,56.6654,56.6654,56.4466,56.5195,27740.0
2016-07-27 09:50:00,61.98,62.03,61.82,61.89,20650.0,56.5286,56.5742,56.3827,56.4466,20650.0
2016-07-27 09:55:00,61.88,61.98,61.78,61.87,59339.0,56.4374,56.5286,56.3462,56.4283,59339.0
2016-07-27 10:00:00,61.89,61.96,61.8,61.84,88839.0,56.4466,56.5104,56.3645,56.4009,88839.0
2016-07-27 10:05:00,61.83,61.84,61.71,61.73,42230.0,56.3918,56.4009,56.2824,56.3006,42230.0
2016-07-27 10:10:00,61.73,61.74,61.62,61.62,144562.0,56.3006,56.3097,56.2003,56.2003,144562.0
2016-07-27 10:15:00,61.62,61.64,61.54,61.61,70298.0,56.2003,56.2185,56.1273,56.1912,70298.0
2016-07-27 10:20:00,61.61,61.65,61.51,61.62,33521.0,56.1912,56.2277,56.1,56.2003,33521.0
2016-07-27 10:25:00,61.62,61.7,61.62,61.7,36080.0,56.2003,56.2733,56.2003,56.2733,36080.0
2016-07-27 10:30:00,61.68,61.72,61.6,61.62,44487.0,56.255,56.2915,56.1821,56.2003,44487.0
2016-07-27 10:35:00,61.62,61.67,61.53,61.55,48569.0,56.2003,56.2459,56.1182,56.1365,48569.0
2016-07-27 10:40:00,61.56,61.57,61.47,61.48,70073.0,56.1456,56.1547,56.0635,56.0726,70073.0
2016-07-27 10:45:00,61.48,61.52,61.47,61.5,36361.0,56.0726,56.1091,56.0635,56.0909,36361.0
2016-07-27 10:50:00,61.49,61.55,61.49,61.51,33702.0,56.0817,56.1365,56.0817,56.1,33702.0
2016-07-27 10:55:00,61.52,61.55,61.48,61.54,35094.0,56.1091,56.1365,56.0726,56.1273,35094.0
2016-07-27 11:00:00,61.55,61.61,61.51,61.55,54043.0,56.1365,56.1912,56.1,56.1365,54043.0
2016-07-27 11:05:00,61.55,61.56,61.52,61.55,15657.0,56.1365,56.1456,56.1091,56.1365,15657.0
2016-07-27 11:10:00,61.54,61.62,61.51,61.61,24956.0,56.1273,56.2003,56.1,56.1912,24956.0
2016-07-27 11:15:00,61.6,61.7,61.58,61.66,27347.0,56.1821,56.2733,56.1638,56.2368,27347.0
2016-07-27 11:20:00,61.67,61.74,61.65,61.73,24400.0,56.2459,56.3097,56.2277,56.3006,24400.0
2016-07-27 11:25:00,61.73,61.89,61.7,61.84,102577.0,56.3006,56.4466,56.2733,56.4009,102577.0
2016-07-27 11:30:00,61.84,61.85,61.75,61.77,17497.0,56.4009,56.4101,56.3189,56.3371,17497.0
2016-07-27 11:35:00,61.77,61.8,61.74,61.76,11735.0,56.3371,56.3645,56.3097,56.328,11735.0
2016-07-27 11:40:00,61.76,61.77,61.63,61.69,48324.0,56.328,56.3371,56.2094,56.2641,48324.0
2016-07-27 11:45:00,61.68,61.75,61.62,61.62,34611.0,56.255,56.3189,56.2003,56.2003,34611.0
2016-07-27 11:50:00,61.62,61.63,61.58,61.58,16455.0,56.2003,56.2094,56.1638,56.1638,16455.0
2016-07-27 11:55:00,61.58,61.63,61.55,61.55,17296.0,56.1638,56.2094,56.1365,56.1365,17296.0
2016-07-27 12:00:00,61.54,61.55,61.47,61.51,11457.0,56.1273,56.1365,56.0635,56.1,11457.0
2016-07-27 12:05:00,61.51,61.63,61.47,61.63,20034.0,56.1,56.2094,56.0635,56.2094,20034.0
2016-07-27 12:10:00,61.63,61.63,61.57,61.61,16084.0,56.2094,56.2094,56.1547,56.1912,16084.0
2016-07-27 12:15:00,61.61,61.64,61.6,61.62,8674.0,56.1912,56.2185,56.1821,56.2003,8674.0
2016-07-27 12:20:00,61.62,61.63,61.59,61.6,9758.0,56.2003,56.2094,56.1729,56.1821,9758.0
2016-07-27 12:25:00,61.59,61.59,61.53,61.57,6000.0,56.1729,56.1729,56.1182,56.1547,6000.0
2016-07-27 12:30:00,61.56,61.59,61.54,61.55,10423.0,56.1456,56.1729,56.1273,56.1365,10423.0
2016-07-27 12:35:00,61.55,61.58,61.54,61.57,11013.0,56.1365,56.1638,56.1273,56.1547,11013.0
2016-07-27 12:40:00,61.56,61.57,61.52,61.53,12850.0,56.1456,56.1547,56.1091,56.1182,12850.0
2016-07-27 12:45:00,61.53,61.53,61.48,61.48,16249.0,56.1182,56.1182,56.0726,56.0726,16249.0
2016-07-27 12:50:00,61.49,61.49,61.44,61.46,7960.0,56.0817,56.0817,56.0361,56.0544,7960.0
2016-07-27 12:55:00,61.47,61.5,61.44,61.46,10048.0,56.0635,56.0909,56.0361,56.0544,10048.0
2016-07-27 13:00:00,61.47,61.52,61.47,61.52,13008.0,56.0635,56.1091,56.0635,56.1091,13008.0
2016-07-27 13:05:00,61.52,61.53,61.48,61.48,11642.0,56.1091,56.1182,56.0726,56.0726,11642.0
2016-07-27 13:10:00,61.48,61.49,61.45,61.45,5600.0,56.0726,56.0817,56.0453,56.0453,5600.0
2016-07-27 13:15:00,61.45,61.49,61.45,61.45,5915.0,56.0453,56.0817,56.0453,56.0453,5915.0
2016-07-27 13:20:00,61.45,61.48,61.43,61.44,9775.0,56.0453,56.0726,56.027,56.0361,9775.0
2016-07-27 13:25:00,61.44,61.47,61.38,61.4,21622.0,56.0361,56.0635,55.9814,55.9996,21622.0
2016-07-27 13:30:00,61.4,61.46,61.38,61.44,11000.0,55.9996,56.0544,55.9814,56.0361,11000.0
2016-07-27 13:35:00,61.44,61.5,61.44,61.47,7760.0,56.0361,56.0909,56.0361,56.0635,7760.0
2016-07-27 13:40:00,61.47,61.48,61.44,61.46,34712.0,56.0635,56.0726,56.0361,56.0544,34712.0
2016-07-27 13:45:00,61.46,61.54,61.45,61.5,53478.0,56.0544,56.1273,56.0453,56.0909,53478.0
2016-07-27 13:50:00,61.49,61.5,61.42,61.45,15633.0,56.0817,56.0909,56.0179,56.0453,15633.0
2016-07-27 13:55:00,61.45,61.46,61.43,61.45,11167.0,56.0453,56.0544,56.027,56.0453,11167.0
2016-07-27 14:00:00,61.45,61.53,61.23,61.45,46261.0,56.0453,56.1182,55.8446,56.0453,46261.0
2016-07-27 14:05:00,61.46,61.53,61.36,61.46,54722.0,56.0544,56.1182,55.9632,56.0544,54722.0
2016-07-27 14:10:00,61.46,61.52,61.41,61.46,34482.0,56.0544,56.1091,56.0088,56.0544,34482.0
2016-07-27 14:15:00,61.46,61.71,61.45,61.62,37983.0,56.0544,56.2824,56.0453,56.2003,37983.0
2016-07-27 14:20:00,61.62,61.62,61.52,61.55,49599.0,56.2003,56.2003,56.1091,56.1365,49599.0
2016-07-27 14:25:00,61.55,61.56,61.42,61.45,36803.0,56.1365,56.1456,56.0179,56.0453,36803.0
2016-07-27 14:30:00,61.45,61.59,61.44,61.59,39184.0,56.0453,56.1729,56.0361,56.1729,39184.0
2016-07-27 14:35:00,61.59,61.64,61.58,61.58,38656.0,56.1729,56.2185,56.1638,56.1638,38656.0
2016-07-27 14:40:00,61.59,61.59,61.51,61.59,30111.0,56.1729,56.1729,56.1,56.1729,30111.0
2016-07-27 14:45:00,61.6,61.6,61.5,61.54,33672.0,56.1821,56.1821,56.0909,56.1273,33672.0
2016-07-27 14:50:00,61.54,61.54,61.41,61.44,28701.0,56.1273,56.1273,56.0088,56.0361,28701.0
2016-07-27 14:55:00,61.45,61.47,61.4,61.41,35366.0,56.0453,56.0635,55.9996,56.0088,35366.0
2016-07-27 15:00:00,61.42,61.48,61.4,61.48,40397.0,56.0179,56.0726,55.9996,56.0726,40397.0
2016-07-27 15:05:00,61.48,61.56,61.48,61.54,30060.0,56.0726,56.1456,56.0726,56.1273,30060.0
2016-07-27 15:10:00,61.55,61.55,61.48,61.51,24189.0,56.1365,56.1365,56.0726,56.1,24189.0
2016-07-27 15:15:00,61.51,61.61,61.5,61.6,27471.0,56.1,56.1912,56.0909,56.1821,27471.0
2016-07-27 15:20:00,61.59,61.6,61.54,61.58,23201.0,56.1729,56.1821,56.1273,56.1638,23201.0
2016-07-27 15:25:00,61.58,61.58,61.5,61.52,21747.0,56.1638,56.1638,56.0909,56.1091,21747.0
2016-07-27 15:30:00,61.52,61.58,61.51,61.58,26732.0,56.1091,56.1638,56.1,56.1638,26732.0
2016-07-27 15:35:00,61.57,61.68,61.56,61.67,38661.0,56.1547,56.255,56.1456,56.2459,38661.0
2016-07-27 15:40:00,61.67,61.68,61.46,61.47,89610.0,56.2459,56.255,56.0544,56.0635,89610.0
2016-07-27 15:45:00,61.47,61.49,61.37,61.37,50397.0,56.0635,56.0817,55.9723,55.9723,50397.0
2016-07-27 15:50:00,61.37,61.43,61.35,61.35,103402.0,55.9723,56.027,55.954,55.954,103402.0
2016-07-27 15:55:00,61.35,61.38,61.29,61.38,271653.0,55.954,55.9814,55.8993,55.9814,271653.0
2016-07-28 09:30:00,61.4,61.7,61.29,61.39,17947.0,55.9996,56.2733,55.8993,55.9905,17947.0
2016-07-28 09:35:00,61.39,61.39,61.03,61.06,13507.0,55.9905,55.9905,55.6622,55.6896,13507.0
2016-07-28 09:40:00,61.03,61.03,60.96,61.0,46365.0,55.6622,55.6622,55.5983,55.6348,46365.0
2016-07-28 09:45:00,61.0,61.08,60.98,61.0,55713.0,55.6348,55.7078,55.6166,55.6348,55713.0
2016-07-28 09:50:00,61.0,61.14,60.98,61.09,28960.0,55.6348,55.7625,55.6166,55.7169,28960.0
2016-07-28 09:55:00,61.12,61.34,61.12,61.23,8550.0,55.7443,55.9449,55.7443,55.8446,8550.0
2016-07-28 10:00:00,61.24,61.28,61.15,61.17,21565.0,55.8537,55.8902,55.7716,55.7899,21565.0
2016-07-28 10:05:00,61.16,61.19,61.09,61.18,23066.0,55.7808,55.8081,55.7169,55.799,23066.0
2016-07-28 10:10:00,61.18,61.19,61.1,61.13,20650.0,55.799,55.8081,55.726,55.7534,20650.0
2016-07-28 10:15:00,61.14,61.19,61.06,61.07,19940.0,55.7625,55.8081,55.6896,55.6987,19940.0
2016-07-28 10:20:00,61.06,61.09,61.0,61.04,18154.0,55.6896,55.7169,55.6348,55.6713,18154.0
2016-07-28 10:25:00,61.06,61.17,61.03,61.15,12320.0,55.6896,55.7899,55.6622,55.7716,12320.0
2016-07-28 10:30:00,61.15,61.19,61.07,61.12,13436.0,55.7716,55.8081,55.6987,55.7443,13436.0
2016-07-28 10:35:00,61.15,61.15,60.97,60.99,27656.0,55.7716,55.7716,55.6075,55.6257,27656.0
2016-07-28 10:40:00,61.0,61.03,60.97,60.99,16861.0,55.6348,55.6622,55.6075,55.6257,16861.0
2016-07-28 10:45:00,60.98,61.0,60.97,61.0,25849.0,55.6166,55.6348,55.6075,55.6348,25849.0
2016-07-28 10:50:00,61.0,61.01,60.97,60.99,16670.0,55.6348,55.644,55.6075,55.6257,16670.0
2016-07-28 10:55:00,60.99,60.99,60.92,60.93,28122.0,55.6257,55.6257,55.5619,55.571,28122.0
2016-07-28 11:00:00,60.93,60.95,60.91,60.94,32328.0,55.571,55.5892,55.5527,55.5801,32328.0
2016-07-28 11:05:00,60.94,60.96,60.9,60.93,29029.0,55.5801,55.5983,55.5436,55.571,29029.0
2016-07-28 11:10:00,60.94,61.07,60.94,61.04,29839.0,55.5801,55.6987,55.5801,55.6713,29839.0
2016-07-28 11:15:00,61.05,61.23,61.02,61.22,44983.0,55.6804,55.8446,55.6531,55.8355,44983.0
2016-07-28 11:20:00,61.2,61.24,61.19,61.22,21866.0,55.8172,55.8537,55.8081,55.8355,21866.0
2016-07-28 11:25:00,61.21,61.25,61.15,61.18,50406.0,55.8264,55.8628,55.7716,55.799,50406.0
2016-07-28 11:30:00,61.17,61.18,61.06,61.07,26014.0,55.7899,55.799,55.6896,55.6987,26014.0
2016-07-28 11:35:00,61.07,61.1,61.02,61.06,17011.0,55.6987,55.726,55.6531,55.6896,17011.0
2016-07-28 11:40:00,61.06,61.07,61.01,61.02,11578.0,55.6896,55.6987,55.644,55.6531,11578.0
2016-07-28 11:45:00,61.0,61.09,61.0,61.05,17701.0,55.6348,55.7169,55.6348,55.6804,17701.0
2016-07-28 11:50:00,61.05,61.07,60.99,61.07,15512.0,55.6804,55.6987,55.6257,55.6987,15512.0
2016-07-28 11:55:00,61.07,61.07,61.03,61.06,19062.0,55.6987,55.6987,55.6622,55.6896,19062.0
2016-07-28 12:00:00,61.05,61.07,61.04,61.06,29641.0,55.6804,55.6987,55.6713,55.6896,29641.0
2016-07-28 12:05:00,61.06,61.07,61.03,61.05,27522.0,55.6896,55.6987,55.6622,55.6804,27522.0
2016-07-28 12:10:00,61.06,61.12,61.05,61.1,24366.0,55.6896,55.7443,55.6804,55.726,24366.0
2016-07-28 12:15:00,61.1,61.1,61.05,61.07,10782.0,55.726,55.726,55.6804,55.6987,10782.0
2016-07-28 12:20:00,61.08,61.1,61.03,61.03,10200.0,55.7078,55.726,55.6622,55.6622,10200.0
2016-07-28 12:25:00,61.03,61.08,61.02,61.04,11019.0,55.6622,55.7078,55.6531,55.6713,11019.0
2016-07-28 12:30:00,61.05,61.07,61.04,61.05,17579.0,55.6804,55.6987,55.6713,55.6804,17579.0
2016-07-28 12:35:00,61.05,61.07,61.03,61.05,13525.0,55.6804,55.6987,55.6622,55.6804,13525.0
2016-07-28 12:40:00,61.06,61.07,61.05,61.05,16869.0,55.6896,55.6987,55.6804,55.6804,16869.0
2016-07-28 12:45:00,61.06,61.06,61.04,61.05,7700.0,55.6896,55.6896,55.6713,55.6804,7700.0
2016-07-28 12:50:00,61.06,61.07,61.03,61.03,9346.0,55.6896,55.6987,55.6622,55.6622,9346.0
2016-07-28 12:55:00,61.03,61.07,61.03,61.05,14243.0,55.6622,55.6987,55.6622,55.6804,14243.0
2016-07-28 13:00:00,61.05,61.11,61.05,61.1,40704.0,55.6804,55.7352,55.6804,55.726,40704.0
2016-07-28 13:05:00,61.1,61.14,61.1,61.12,18013.0,55.726,55.7625,55.726,55.7443,18013.0
2016-07-28 13:10:00,61.13,61.21,61.12,61.2,13987.0,55.7534,55.8264,55.7443,55.8172,13987.0
2016-07-28 13:15:00,61.21,61.28,61.2,61.27,10210.0,55.8264,55.8902,55.8172,55.8811,10210.0
2016-07-28 13:20:00,61.27,61.28,61.18,61.19,21886.0,55.8811,55.8902,55.799,55.8081,21886.0
2016-07-28 13:25:00,61.21,61.3,61.19,61.29,10222.0,55.8264,55.9084,55.8081,55.8993,10222.0
2016-07-28 13:30:00,61.3,61.3,61.23,61.25,17640.0,55.9084,55.9084,55.8446,55.8628,17640.0
2016-07-28 13:35:00,61.26,61.32,61.25,61.31,16094.0,55.872,55.9267,55.8628,55.9176,16094.0
2016-07-28 13:40:00,61.32,61.32,61.3,61.3,10600.0,55.9267,55.9267,55.9084,55.9084,10600.0
2016-07-28 13:45:00,61.3,61.31,61.25,61.26,18153.0,55.9084,55.9176,55.8628,55.872,18153.0
2016-07-28 13:50:00,61.27,61.28,61.21,61.21,14960.0,55.8811,55.8902,55.8264,55.8264,14960.0
2016-07-28 13:55:00,61.21,61.35,61.21,61.35,35681.0,55.8264,55.954,55.8264,55.954,35681.0
2016-07-28 14:00:00,61.35,61.43,61.35,61.39,12391.0,55.954,56.027,55.954,55.9905,12391.0
2016-07-28 14:05:00,61.39,61.39,61.35,61.36,14230.0,55.9905,55.9905,55.954,55.9632,14230.0
2016-07-28 14:10:00,61.35,61.36,61.28,61.31,16872.0,55.954,55.9632,55.8902,55.9176,16872.0
2016-07-28 14:15:00,61.32,61.37,61.31,61.33,12721.0,55.9267,55.9723,55.9176,55.9358,12721.0
2016-07-28 14:20:00,61.32,61.34,61.29,61.34,11363.0,55.9267,55.9449,55.8993,55.9449,11363.0
2016-07-28 14:25:00,61.34,61.35,61.32,61.34,5027.0,55.9449,55.954,55.9267,55.9449,5027.0
2016-07-28 14:30:00,61.34,61.34,61.32,61.33,13752.0,55.9449,55.9449,55.9267,55.9358,13752.0
2016-07-28 14:35:00,61.32,61.34,61.31,61.31,12471.0,55.9267,55.9449,55.9176,55.9176,12471.0
2016-07-28 14:40:00,61.31,61.32,61.26,61.31,16303.0,55.9176,55.9267,55.872,55.9176,16303.0
2016-07-28 14:45:00,61.3,61.33,61.23,61.24,29532.0,55.9084,55.9358,55.8446,55.8537,29532.0
2016-07-28 14:50:00,61.25,61.3,61.24,61.25,14411.0,55.8628,55.9084,55.8537,55.8628,14411.0
2016-07-28 14:55:00,61.25,61.25,61.22,61.23,13534.0,55.8628,55.8628,55.8355,55.8446,13534.0
2016-07-28 15:00:00,61.24,61.29,61.24,61.29,17356.0,55.8537,55.8993,55.8537,55.8993,17356.0
2016-07-28 15:05:00,61.29,61.29,61.25,61.29,28014.0,55.8993,55.8993,55.8628,55.8993,28014.0
2016-07-28 15:10:00,61.29,61.31,61.28,61.3,13100.0,55.8993,55.9176,55.8902,55.9084,13100.0
2016-07-28 15:15:00,61.3,61.3,61.22,61.22,26234.0,55.9084,55.9084,55.8355,55.8355,26234.0
2016-07-28 15:20:00,61.23,61.26,61.18,61.2,23144.0,55.8446,55.872,55.799,55.8172,23144.0
2016-07-28 15:25:00,61.19,61.2,61.17,61.19,21998.0,55.8081,55.8172,55.7899,55.8081,21998.0
2016-07-28 15:30:00,61.19,61.21,61.18,61.21,51388.0,55.8081,55.8264,55.799,55.8264,51388.0
2016-07-28 15:35:00,61.22,61.23,61.19,61.21,75909.0,55.8355,55.8446,55.8081,55.8264,75909.0
2016-07-28 15:40:00,61.22,61.28,61.2,61.28,66176.0,55.8355,55.8902,55.8172,55.8902,66176.0
2016-07-28 15:45:00,61.28,61.28,61.27,61.28,30541.0,55.8902,55.8902,55.8811,55.8902,30541.0
2016-07-28 15:50:00,61.28,61.33,61.27,61.32,115911.0,55.8902,55.9358,55.8811,55.9267,115911.0
2016-07-28 15:55:00,61.32,61.35,61.31,61.32,182829.0,55.9267,55.954,55.9176,55.9267,182829.0
2016-07-29 09:30:00,61.31,61.57,61.13,61.56,38348.0,55.9176,56.1547,55.7534,56.1456,38348.0
2016-07-29 09:35:00,61.5,61.56,61.43,61.43,25945.0,56.0909,56.1456,56.027,56.027,25945.0
2016-07-29 09:40:00,61.43,61.48,61.31,61.33,11941.0,56.027,56.0726,55.9176,55.9358,11941.0
2016-07-29 09:45:00,61.31,61.39,61.14,61.24,27236.0,55.9176,55.9905,55.7625,55.8537,27236.0
2016-07-29 09:50:00,61.27,61.33,61.2,61.25,18672.0,55.8811,55.9358,55.8172,55.8628,18672.0
2016-07-29 09:55:00,61.26,61.41,61.25,61.35,16678.0,55.872,56.0088,55.8628,55.954,16678.0
2016-07-29 10:00:00,61.35,61.35,61.12,61.13,21040.0,55.954,55.954,55.7443,55.7534,21040.0
2016-07-29 10:05:00,61.12,61.27,61.08,61.19,18608.0,55.7443,55.8811,55.7078,55.8081,18608.0
2016-07-29 10:10:00,61.18,61.29,61.15,61.24,19240.0,55.799,55.8993,55.7716,55.8537,19240.0
2016-07-29 10:15:00,61.27,61.27,61.17,61.19,16486.0,55.8811,55.8811,55.7899,55.8081,16486.0
2016-07-29 10:20:00,61.19,61.26,61.16,61.23,17918.0,55.8081,55.872,55.7808,55.8446,17918.0
2016-07-29 10:25:00,61.23,61.26,61.21,61.23,13150.0,55.8446,55.872,55.8264,55.8446,13150.0
2016-07-29 10:30:00,61.25,61.34,61.22,61.33,13522.0,55.8628,55.9449,55.8355,55.9358,13522.0
2016-07-29 10:35:00,61.33,61.41,61.32,61.41,11484.0,55.9358,56.0088,55.9267,56.0088,11484.0
2016-07-29 10:40:00,61.41,61.41,61.29,61.29,8049.0,56.0088,56.0088,55.8993,55.8993,8049.0
2016-07-29 10:45:00,61.3,61.37,61.29,61.33,24955.0,55.9084,55.9723,55.8993,55.9358,24955.0
2016-07-29 10:50:00,61.34,61.4,61.33,61.4,15128.0,55.9449,55.9996,55.9358,55.9996,15128.0
2016-07-29 10:55:00,61.41,61.42,61.37,61.39,14200.0,56.0088,56.0179,55.9723,55.9905,14200.0
2016-07-29 11:00:00,61.41,61.44,61.34,61.35,22443.0,56.0088,56.0361,55.9449,55.954,22443.0
2016-07-29 11:05:00,61.38,61.39,61.33,61.35,17365.0,55.9814,55.9905,55.9358,55.954,17365.0
2016-07-29 11:10:00,61.35,61.45,61.35,61.39,19988.0,55.954,56.0453,55.954,55.9905,19988.0
2016-07-29 11:15:00,61.41,61.42,61.3,61.32,13190.0,56.0088,56.0179,55.9084,55.9267,13190.0
2016-07-29 11:20:00,61.31,61.44,61.31,61.37,15991.0,55.9176,56.0361,55.9176,55.9723,15991.0
2016-07-29 11:25:00,61.37,61.39,61.36,61.38,11798.0,55.9723,55.9905,55.9632,55.9814,11798.0
2016-07-29 11:30:00,61.39,61.44,61.36,61.44,15695.0,55.9905,56.0361,55.9632,56.0361,15695.0
2016-07-29 11:35:00,61.45,61.61,61.45,61.61,18211.0,56.0453,56.1912,56.0453,56.1912,18211.0
2016-07-29 11:40:00,61.6,61.6,61.48,61.49,27242.0,56.1821,56.1821,56.0726,56.0817,27242.0
2016-07-29 11:45:00,61.5,61.51,61.44,61.47,19666.0,56.0909,56.1,56.0361,56.0635,19666.0
2016-07-29 11:50:00,61.47,61.54,61.46,61.48,11699.0,56.0635,56.1273,56.0544,56.0726,11699.0
2016-07-29 11:55:00,61.48,61.5,61.41,61.43,15819.0,56.0726,56.0909,56.0088,56.027,15819.0
2016-07-29 12:00:00,61.45,61.57,61.45,61.57,10900.0,56.0453,56.1547,56.0453,56.1547,10900.0
2016-07-29 12:05:00,61.58,61.6,61.56,61.58,11253.0,56.1638,56.1821,56.1456,56.1638,11253.0
2016-07-29 12:10:00,61.57,61.58,61.54,61.57,15516.0,56.1547,56.1638,56.1273,56.1547,15516.0
2016-07-29 12:15:00,61.58,61.61,61.5,61.52,20042.0,56.1638,56.1912,56.0909,56.1091,20042.0
2016-07-29 12:20:00,61.52,61.53,61.46,61.48,11181.0,56.1091,56.1182,56.0544,56.0726,11181.0
2016-07-29 12:25:00,61.48,61.59,61.48,61.53,13727.0,56.0726,56.1729,56.0726,56.1182,13727.0
2016-07-29 12:30:00,61.53,61.56,61.51,61.51,15697.0,56.1182,56.1456,56.1,56.1,15697.0
2016-07-29 12:35:00,61.52,61.58,61.52,61.56,8038.0,56.1091,56.1638,56.1091,56.1456,8038.0
2016-07-29 12:40:00,61.57,61.57,61.48,61.48,12772.0,56.1547,56.1547,56.0726,56.0726,12772.0
2016-07-29 12:45:00,61.49,61.55,61.46,61.54,26682.0,56.0817,56.1365,56.0544,56.1273,26682.0
2016-07-29 12:50:00,61.53,61.53,61.48,61.51,12049.0,56.1182,56.1182,56.0726,56.1,12049.0
2016-07-29 12:55:00,61.52,61.61,61.51,61.57,10905.0,56.1091,56.1912,56.1,56.1547,10905.0
2016-07-29 13:00:00,61.57,61.62,61.53,61.62,14600.0,56.1547,56.2003,56.1182,56.2003,14600.0
2016-07-29 13:05:00,61.62,61.64,61.6,61.63,19855.0,56.2003,56.2185,56.1821,56.2094,19855.0
2016-07-29 13:10:00,61.64,61.65,61.6,61.61,15909.0,56.2185,56.2277,56.1821,56.1912,15909.0
2016-07-29 13:15:00,61.61,61.61,61.56,61.56,13423.0,56.1912,56.1912,56.1456,56.1456,13423.0
2016-07-29 13:20:00,61.57,61.58,61.55,61.55,10198.0,56.1547,56.1638,56.1365,56.1365,10198.0
2016-07-29 13:25:00,61.55,61.63,61.55,61.61,12330.0,56.1365,56.2094,56.1365,56.1912,12330.0
2016-07-29 13:30:00,61.61,61.68,61.6,61.68,7910.0,56.1912,56.255,56.1821,56.255,7910.0
2016-07-29 13:35:00,61.68,61.68,61.63,61.64,14372.0,56.255,56.255,56.2094,56.2185,14372.0
2016-07-29 13:40:00,61.65,61.66,61.62,61.65,10396.0,56.2277,56.2368,56.2003,56.2277,10396.0
2016-07-29 13:45:00,61.67,61.74,61.67,61.73,7892.0,56.2459,56.3097,56.2459,56.3006,7892.0
2016-07-29 13:50:00,61.72,61.77,61.72,61.77,18612.0,56.2915,56.3371,56.2915,56.3371,18612.0
2016-07-29 13:55:00,61.77,61.79,61.75,61.75,14206.0,56.3371,56.3553,56.3189,56.3189,14206.0
2016-07-29 14:00:00,61.75,61.76,61.7,61.75,22476.0,56.3189,56.328,56.2733,56.3189,22476.0
2016-07-29 14:05:00,61.75,61.82,61.74,61.82,41254.0,56.3189,56.3827,56.3097,56.3827,41254.0
2016-07-29 14:10:00,61.81,61.84,61.8,61.82,13825.0,56.3736,56.4009,56.3645,56.3827,13825.0
2016-07-29 14:15:00,61.82,61.87,61.81,61.83,20352.0,56.3827,56.4283,56.3736,56.3918,20352.0
2016-07-29 14:20:00,61.84,61.85,61.79,61.85,15206.0,56.4009,56.4101,56.3553,56.4101,15206.0
2016-07-29 14:25:00,61.85,61.89,61.84,61.87,16163.0,56.4101,56.4466,56.4009,56.4283,16163.0
2016-07-29 14:30:00,61.87,61.87,61.78,61.78,21165.0,56.4283,56.4283,56.3462,56.3462,21165.0
2016-07-29 14:35:00,61.77,61.78,61.67,61.67,16263.0,56.3371,56.3462,56.2459,56.2459,16263.0
2016-07-29 14:40:00,61.68,61.71,61.67,61.69,18405.0,56.255,56.2824,56.2459,56.2641,18405.0
2016-07-29 14:45:00,61.69,61.78,61.68,61.78,15301.0,56.2641,56.3462,56.255,56.3462,15301.0
2016-07-29 14:50:00,61.78,61.82,61.78,61.82,15608.0,56.3462,56.3827,56.3462,56.3827,15608.0
2016-07-29 14:55:00,61.82,61.82,61.76,61.8,23363.0,56.3827,56.3827,56.328,56.3645,23363.0
2016-07-29 15:00:00,61.79,61.83,61.78,61.79,19152.0,56.3553,56.3918,56.3462,56.3553,19152.0
2016-07-29 15:05:00,61.79,61.85,61.75,61.85,18163.0,56.3553,56.4101,56.3189,56.4101,18163.0
2016-07-29 15:10:00,61.84,61.89,61.81,61.83,24226.0,56.4009,56.4466,56.3736,56.3918,24226.0
2016-07-29 15:15:00,61.84,61.86,61.81,61.81,17337.0,56.4009,56.4192,56.3736,56.3736,17337.0
2016-07-29 15:20:00,61.82,61.86,61.79,61.8,23729.0,56.3827,56.4192,56.3553,56.3645,23729.0
2016-07-29 15:25:00,61.8,61.84,61.8,61.8,19017.0,56.3645,56.4009,56.3645,56.3645,19017.0
2016-07-29 15:30:00,61.8,61.82,61.78,61.82,37135.0,56.3645,56.3827,56.3462,56.3827,37135.0
2016-07-29 15:35:00,61.81,61.82,61.75,61.75,38467.0,56.3736,56.3827,56.3189,56.3189,38467.0
2016-07-29 15:40:00,61.74,61.81,61.73,61.8,39165.0,56.3097,56.3736,56.3006,56.3645,39165.0
2016-07-29 15:45:00,61.8,61.87,61.8,61.87,28616.0,56.3645,56.4283,56.3645,56.4283,28616.0
2016-07-29 15:50:00,61.88,61.89,61.84,61.85,54608.0,56.4374,56.4466,56.4009,56.4101,54608.0
2016-07-29 15:55:00,61.86,61.87,61.82,61.83,131284.0,56.4192,56.4283,56.3827,56.3918,131284.0
2016-08-01 09:30:00,61.72,62.02,61.64,61.79,44809.0,56.2915,56.5651,56.2185,56.3553,44809.0
2016-08-01 09:35:00,61.75,61.77,61.2,61.23,35764.0,56.3189,56.3371,55.8172,55.8446,35764.0
2016-08-01 09:40:00,61.23,61.32,61.11,61.28,51150.0,55.8446,55.9267,55.7352,55.8902,51150.0
2016-08-01 09:45:00,61.29,61.33,61.08,61.13,64625.0,55.8993,55.9358,55.7078,55.7534,64625.0
2016-08-01 09:50:00,61.13,61.49,61.12,61.46,26947.0,55.7534,56.0817,55.7443,56.0544,26947.0
2016-08-01 09:55:00,61.45,61.54,61.42,61.47,34025.0,56.0453,56.1273,56.0179,56.0635,34025.0
2016-08-01 10:00:00,61.47,61.58,61.43,61.51,22777.0,56.0635,56.1638,56.027,56.1,22777.0
2016-08-01 10:05:00,61.5,61.68,61.48,61.61,28796.0,56.0909,56.255,56.0726,56.1912,28796.0
2016-08-01 10:10:00,61.6,61.65,61.57,61.62,9550.0,56.1821,56.2277,56.1547,56.2003,9550.0
2016-08-01 10:15:00,61.63,61.72,61.6,61.69,17876.0,56.2094,56.2915,56.1821,56.2641,17876.0
2016-08-01 10:20:00,61.7,61.71,61.5,61.59,29828.0,56.2733,56.2824,56.0909,56.1729,29828.0
2016-08-01 10:25:00,61.58,61.67,61.58,61.66,13034.0,56.1638,56.2459,56.1638,56.2368,13034.0
2016-08-01 10:30:00,61.67,61.73,61.66,61.73,13152.0,56.2459,56.3006,56.2368,56.3006,13152.0
2016-08-01 10:35:00,61.74,61.75,61.64,61.66,11284.0,56.3097,56.3189,56.2185,56.2368,11284.0
2016-08-01 10:40:00,61.66,61.68,61.62,61.62,11017.0,56.2368,56.255,56.2003,56.2003,11017.0
2016-08-01 10:45:00,61.62,61.62,61.55,61.59,12087.0,56.2003,56.2003,56.1365,56.1729,12087.0
2016-08-01 10:50:00,61.59,61.6,61.5,61.5,13200.0,56.1729,56.1821,56.0909,56.0909,13200.0
2016-08-01 10:55:00,61.51,61.64,61.45,61.62,18181.0,56.1,56.2185,56.0453,56.2003,18181.0
2016-08-01 11:00:00,61.62,61.65,61.57,61.65,9305.0,56.2003,56.2277,56.1547,56.2277,9305.0
2016-08-01 11:05:00,61.65,61.73,61.64,61.73,11902.0,56.2277,56.3006,56.2185,56.3006,11902.0
2016-08-01 11:10:00,61.73,61.76,61.69,61.74,12206.0,56.3006,56.328,56.2641,56.3097,12206.0
2016-08-01 11:15:00,61.74,61.84,61.74,61.81,11109.0,56.3097,56.4009,56.3097,56.3736,11109.0
2016-08-01 11:20:00,61.81,61.81,61.71,61.74,10972.0,56.3736,56.3736,56.2824,56.3097,10972.0
2016-08-01 11:25:00,61.73,61.77,61.62,61.62,15772.0,56.3006,56.3371,56.2003,56.2003,15772.0
2016-08-01 11:30:00,61.62,61.74,61.61,61.74,6633.0,56.2003,56.3097,56.1912,56.3097,6633.0
2016-08-01 11:35:00,61.75,61.75,61.68,61.68,10131.0,56.3189,56.3189,56.255,56.255,10131.0
2016-08-01 11:40:00,61.68,61.7,61.66,61.69,10094.0,56.255,56.2733,56.2368,56.2641,10094.0
2016-08-01 11:45:00,61.68,61.68,61.62,61.62,12328.0,56.255,56.255,56.2003,56.2003,12328.0
2016-08-01 11:50:00,61.62,61.62,61.54,61.54,13822.0,56.2003,56.2003,56.1273,56.1273,13822.0
2016-08-01 11:55:00,61.53,61.54,61.47,61.53,15400.0,56.1182,56.1273,56.0635,56.1182,15400.0
2016-08-01 12:00:00,61.53,61.55,61.52,61.53,14675.0,56.1182,56.1365,56.1091,56.1182,14675.0
2016-08-01 12:05:00,61.53,61.53,61.41,61.43,16085.0,56.1182,56.1182,56.0088,56.027,16085.0
2016-08-01 12:10:00,61.43,61.48,61.4,61.46,14971.0,56.027,56.0726,55.9996,56.0544,14971.0
2016-08-01 12:15:00,61.46,61.49,61.44,61.48,11100.0,56.0544,56.0817,56.0361,56.0726,11100.0
2016-08-01 12:20:00,61.47,61.47,61.39,61.4,11066.0,56.0635,56.0635,55.9905,55.9996,11066.0
2016-08-01 12:25:00,61.4,61.5,61.39,61.5,11264.0,55.9996,56.0909,55.9905,56.0909,11264.0
2016-08-01 12:30:00,61.5,61.53,61.49,61.51,7128.0,56.0909,56.1182,56.0817,56.1,7128.0
2016-08-01 12:35:00,61.5,61.56,61.49,61.56,9312.0,56.0909,56.1456,56.0817,56.1456,9312.0
2016-08-01 12:40:00,61.55,61.57,61.52,61.54,6149.0,56.1365,56.1547,56.1091,56.1273,6149.0
2016-08-01 12:45:00,61.53,61.56,61.49,61.56,8263.0,56.1182,56.1456,56.0817,56.1456,8263.0
2016-08-01 12:50:00,61.55,61.56,61.51,61.54,9450.0,56.1365,56.1456,56.1,56.1273,9450.0
2016-08-01 12:55:00,61.54,61.59,61.53,61.58,7045.0,56.1273,56.1729,56.1182,56.1638,7045.0
2016-08-01 13:00:00,61.59,61.61,61.51,61.52,10031.0,56.1729,56.1912,56.1,56.1091,10031.0
2016-08-01 13:05:00,61.52,61.57,61.51,61.55,9111.0,56.1091,56.1547,56.1,56.1365,9111.0
2016-08-01 13:10:00,61.55,61.63,61.54,61.61,8758.0,56.1365,56.2094,56.1273,56.1912,8758.0
2016-08-01 13:15:00,61.62,61.63,61.6,61.63,11028.0,56.2003,56.2094,56.1821,56.2094,11028.0
2016-08-01 13:20:00,61.64,61.67,61.62,61.63,6856.0,56.2185,56.2459,56.2003,56.2094,6856.0
2016-08-01 13:25:00,61.64,61.65,61.62,61.64,6605.0,56.2185,56.2277,56.2003,56.2185,6605.0
2016-08-01 13:30:00,61.64,61.64,61.57,61.58,8699.0,56.2185,56.2185,56.1547,56.1638,8699.0
2016-08-01 13:35:00,61.59,61.61,61.58,61.58,10666.0,56.1729,56.1912,56.1638,56.1638,10666.0
2016-08-01 13:40:00,61.57,61.61,61.53,61.61,11850.0,56.1547,56.1912,56.1182,56.1912,11850.0
2016-08-01 13:45:00,61.61,61.64,61.59,61.59,22644.0,56.1912,56.2185,56.1729,56.1729,22644.0
2016-08-01 13:50:00,61.59,61.61,61.55,61.57,26494.0,56.1729,56.1912,56.1365,56.1547,26494.0
2016-08-01 13:55:00,61.57,61.71,61.57,61.7,16800.0,56.1547,56.2824,56.1547,56.2733,16800.0
2016-08-01 14:00:00,61.69,61.72,61.68,61.68,10788.0,56.2641,56.2915,56.255,56.255,10788.0
2016-08-01 14:05:00,61.68,61.68,61.61,61.62,22458.0,56.255,56.255,56.1912,56.2003,22458.0
2016-08-01 14:10:00,61.62,61.62,61.55,61.58,23873.0,56.2003,56.2003,56.1365,56.1638,23873.0
2016-08-01 14:15:00,61.59,61.6,61.57,61.59,14659.0,56.1729,56.1821,56.1547,56.1729,14659.0
2016-08-01 14:20:00,61.59,61.69,61.59,61.67,10652.0,56.1729,56.2641,56.1729,56.2459,10652.0
2016-08-01 14:25:00,61.68,61.71,61.63,61.64,21743.0,56.255,56.2824,56.2094,56.2185,21743.0
2016-08-01 14:30:00,61.63,61.63,61.58,61.58,22754.0,56.2094,56.2094,56.1638,56.1638,22754.0
2016-08-01 14:35:00,61.59,61.66,61.59,61.66,6974.0,56.1729,56.2368,56.1729,56.2368,6974.0
2016-08-01 14:40:00,61.66,61.68,61.6,61.68,12192.0,56.2368,56.255,56.1821,56.255,12192.0
2016-08-01 14:45:00,61.68,61.7,61.65,61.69,8504.0,56.255,56.2733,56.2277,56.2641,8504.0
2016-08-01 14:50:00,61.7,61.72,61.66,61.67,11657.0,56.2733,56.2915,56.2368,56.2459,11657.0
2016-08-01 14:55:00,61.68,61.69,61.65,61.66,23100.0,56.255,56.2641,56.2277,56.2368,23100.0
2016-08-01 15:00:00,61.65,61.66,61.62,61.63,24309.0,56.2277,56.2368,56.2003,56.2094,24309.0
2016-08-01 15:05:00,61.63,61.63,61.59,61.61,12550.0,56.2094,56.2094,56.1729,56.1912,12550.0
2016-08-01 15:10:00,61.62,61.67,61.59,61.6,27174.0,56.2003,56.2459,56.1729,56.1821,27174.0
2016-08-01 15:15:00,61.61,61.61,61.54,61.55,23574.0,56.1912,56.1912,56.1273,56.1365,23574.0
2016-08-01 15:20:00,61.54,61.57,61.51,61.54,20358.0,56.1273,56.1547,56.1,56.1273,20358.0
2016-08-01 15:25:00,61.54,61.56,61.5,61.53,21277.0,56.1273,56.1456,56.0909,56.1182,21277.0
2016-08-01 15:30:00,61.52,61.56,61.52,61.55,22395.0,56.1091,56.1456,56.1091,56.1365,22395.0
2016-08-01 15:35:00,61.55,61.58,61.54,61.55,26894.0,56.1365,56.1638,56.1273,56.1365,26894.0
2016-08-01 15:40:00,61.54,61.61,61.54,61.59,49597.0,56.1273,56.1912,56.1273,56.1729,49597.0
2016-08-01 15:45:00,61.58,61.64,61.56,61.56,31475.0,56.1638,56.2185,56.1456,56.1456,31475.0
2016-08-01 15:50:00,61.55,61.56,61.52,61.53,38540.0,56.1365,56.1456,56.1091,56.1182,38540.0
2016-08-01 15:55:00,61.54,61.6,61.49,61.58,153085.0,56.1273,56.1821,56.0817,56.1638,153085.0
2016-08-02 09:30:00,61.37,61.65,61.26,61.34,22030.0,55.9723,56.2277,55.872,55.9449,22030.0
2016-08-02 09:35:00,61.43,61.48,61.11,61.18,24410.0,56.027,56.0726,55.7352,55.799,24410.0
2016-08-02 09:40:00,61.21,61.27,61.04,61.09,13115.0,55.8264,55.8811,55.6713,55.7169,13115.0
2016-08-02 09:45:00,61.1,61.2,61.04,61.11,15287.0,55.726,55.8172,55.6713,55.7352,15287.0
2016-08-02 09:50:00,61.09,61.2,61.07,61.09,49409.0,55.7169,55.8172,55.6987,55.7169,49409.0
2016-08-02 09:55:00,61.08,61.1,60.83,60.86,60927.0,55.7078,55.726,55.4798,55.5071,60927.0
2016-08-02 10:00:00,60.86,60.94,60.81,60.91,21728.0,55.5071,55.5801,55.4615,55.5527,21728.0
2016-08-02 10:05:00,60.92,60.93,60.79,60.81,22077.0,55.5619,55.571,55.4433,55.4615,22077.0
2016-08-02 10:10:00,60.82,60.89,60.73,60.87,15166.0,55.4707,55.5345,55.3886,55.5163,15166.0
2016-08-02 10:15:00,60.87,60.87,60.66,60.7,22934.0,55.5163,55.5163,55.3247,55.3612,22934.0
2016-08-02 10:20:00,60.7,60.72,60.56,60.62,62931.0,55.3612,55.3795,55.2335,55.2883,62931.0
2016-08-02 10:25:00,60.62,60.69,60.52,60.54,22128.0,55.2883,55.3521,55.197,55.2153,22128.0
2016-08-02 10:30:00,60.55,60.65,60.49,60.5,65620.0,55.2244,55.3156,55.1697,55.1788,65620.0
2016-08-02 10:35:00,60.49,60.52,60.4,60.43,21459.0,55.1697,55.197,55.0876,55.115,21459.0
2016-08-02 10:40:00,60.43,60.46,60.33,60.44,18128.0,55.115,55.1423,55.0238,55.1241,18128.0
2016-08-02 10:45:00,60.43,60.54,60.35,60.49,19113.0,55.115,55.2153,55.042,55.1697,19113.0
2016-08-02 10:50:00,60.49,60.58,60.49,60.57,17576.0,55.1697,55.2518,55.1697,55.2427,17576.0
2016-08-02 10:55:00,60.57,60.62,60.54,60.55,18467.0,55.2427,55.2883,55.2153,55.2244,18467.0
2016-08-02 11:00:00,60.55,60.63,60.5,60.62,34767.0,55.2244,55.2974,55.1788,55.2883,34767.0
2016-08-02 11:05:00,60.61,60.74,60.6,60.74,19534.0,55.2791,55.3977,55.27,55.3977,19534.0
2016-08-02 11:10:00,60.74,60.77,60.68,60.75,34882.0,55.3977,55.4251,55.343,55.4068,34882.0
2016-08-02 11:15:00,60.75,60.86,60.74,60.85,24986.0,55.4068,55.5071,55.3977,55.498,24986.0
2016-08-02 11:20:00,60.86,60.97,60.86,60.95,20400.0,55.5071,55.6075,55.5071,55.5892,20400.0
2016-08-02 11:25:00,60.96,60.97,60.82,60.82,13302.0,55.5983,55.6075,55.4707,55.4707,13302.0
2016-08-02 11:30:00,60.82,60.93,60.8,60.91,18496.0,55.4707,55.571,55.4524,55.5527,18496.0
2016-08-02 11:35:00,60.91,60.97,60.91,60.92,10954.0,55.5527,55.6075,55.5527,55.5619,10954.0
2016-08-02 11:40:00,60.9,60.97,60.9,60.93,11423.0,55.5436,55.6075,55.5436,55.571,11423.0
2016-08-02 11:45:00,60.93,61.0,60.93,61.0,21990.0,55.571,55.6348,55.571,55.6348,21990.0
2016-08-02 11:50:00,60.99,60.99,60.93,60.97,25233.0,55.6257,55.6257,55.571,55.6075,25233.0
2016-08-02 11:55:00,60.96,60.96,60.86,60.89,34428.0,55.5983,55.5983,55.5071,55.5345,34428.0
2016-08-02 12:00:00,60.89,60.95,60.88,60.92,15648.0,55.5345,55.5892,55.5254,55.5619,15648.0
2016-08-02 12:05:00,60.92,60.93,60.84,60.92,15605.0,55.5619,55.571,55.4889,55.5619,15605.0
2016-08-02 12:10:00,60.92,60.99,60.88,60.98,11056.0,55.5619,55.6257,55.5254,55.6166,11056.0
2016-08-02 12:15:00,60.98,61.02,60.96,60.97,11551.0,55.6166,55.6531,55.5983,55.6075,11551.0
2016-08-02 12:20:00,60.95,60.95,60.87,60.92,7079.0,55.5892,55.5892,55.5163,55.5619,7079.0
2016-08-02 12:25:00,60.92,60.98,60.9,60.98,14600.0,55.5619,55.6166,55.5436,55.6166,14600.0
2016-08-02 12:30:00,60.97,60.98,60.9,60.9,11371.0,55.6075,55.6166,55.5436,55.5436,11371.0
2016-08-02 12:35:00,60.89,60.9,60.84,60.88,10352.0,55.5345,55.5436,55.4889,55.5254,10352.0
2016-08-02 12:40:00,60.89,60.98,60.89,60.96,10031.0,55.5345,55.6166,55.5345,55.5983,10031.0
2016-08-02 12:45:00,60.96,60.98,60.91,60.96,21680.0,55.5983,55.6166,55.5527,55.5983,21680.0
2016-08-02 12:50:00,60.96,60.98,60.94,60.94,13649.0,55.5983,55.6166,55.5801,55.5801,13649.0
2016-08-02 12:55:00,60.94,60.95,60.85,60.9,17604.0,55.5801,55.5892,55.498,55.5436,17604.0
2016-08-02 13:00:00,60.9,60.92,60.82,60.82,31927.0,55.5436,55.5619,55.4707,55.4707,31927.0
2016-08-02 13:05:00,60.81,60.82,60.74,60.74,19322.0,55.4615,55.4707,55.3977,55.3977,19322.0
2016-08-02 13:10:00,60.74,60.82,60.72,60.78,19893.0,55.3977,55.4707,55.3795,55.4342,19893.0
2016-08-02 13:15:00,60.78,60.84,60.78,60.82,12234.0,55.4342,55.4889,55.4342,55.4707,12234.0
2016-08-02 13:20:00,60.81,60.85,60.79,60.84,12172.0,55.4615,55.498,55.4433,55.4889,12172.0
2016-08-02 13:25:00,60.84,60.84,60.78,60.8,13102.0,55.4889,55.4889,55.4342,55.4524,13102.0
2016-08-02 13:30:00,60.81,60.85,60.81,60.83,6100.0,55.4615,55.498,55.4615,55.4798,6100.0
2016-08-02 13:35:00,60.83,60.9,60.78,60.78,13081.0,55.4798,55.5436,55.4342,55.4342,13081.0
2016-08-02 13:40:00,60.77,60.84,60.73,60.82,33200.0,55.4251,55.4889,55.3886,55.4707,33200.0
2016-08-02 13:45:00,60.83,60.87,60.83,60.86,16320.0,55.4798,55.5163,55.4798,55.5071,16320.0
2016-08-02 13:50:00,60.87,60.87,60.78,60.82,14655.0,55.5163,55.5163,55.4342,55.4707,14655.0
2016-08-02 13:55:00,60.81,60.81,60.77,60.78,9625.0,55.4615,55.4615,55.4251,55.4342,9625.0
2016-08-02 14:00:00,60.78,60.85,60.77,60.77,21455.0,55.4342,55.498,55.4251,55.4251,21455.0
2016-08-02 14:05:00,60.77,60.84,60.74,60.84,14796.0,55.4251,55.4889,55.3977,55.4889,14796.0
2016-08-02 14:10:00,60.84,60.85,60.79,60.83,20491.0,55.4889,55.498,55.4433,55.4798,20491.0
2016-08-02 14:15:00,60.83,60.88,60.83,60.86,12167.0,55.4798,55.5254,55.4798,55.5071,12167.0
2016-08-02 14:20:00,60.85,60.9,60.82,60.88,16357.0,55.498,55.5436,55.4707,55.5254,16357.0
2016-08-02 14:25:00,60.88,60.93,60.86,60.86,10763.0,55.5254,55.571,55.5071,55.5071,10763.0
2016-08-02 14:30:00,60.85,60.92,60.85,60.89,15560.0,55.498,55.5619,55.498,55.5345,15560.0
2016-08-02 14:35:00,60.89,60.92,60.88,60.89,10181.0,55.5345,55.5619,55.5254,55.5345,10181.0
2016-08-02 14:40:00,60.89,60.92,60.87,60.91,18062.0,55.5345,55.5619,55.5163,55.5527,18062.0
2016-08-02 14:45:00,60.91,60.92,60.86,60.89,14950.0,55.5527,55.5619,55.5071,55.5345,14950.0
2016-08-02 14:50:00,60.89,60.95,60.87,60.87,16516.0,55.5345,55.5892,55.5163,55.5163,16516.0
2016-08-02 14:55:00,60.87,60.88,60.84,60.84,11771.0,55.5163,55.5254,55.4889,55.4889,11771.0
2016-08-02 15:00:00,60.83,60.88,60.83,60.87,15819.0,55.4798,55.5254,55.4798,55.5163,15819.0
2016-08-02 15:05:00,60.87,60.87,60.79,60.8,16537.0,55.5163,55.5163,55.4433,55.4524,16537.0
2016-08-02 15:10:00,60.79,60.81,60.73,60.73,15339.0,55.4433,55.4615,55.3886,55.3886,15339.0
2016-08-02 15:15:00,60.73,60.8,60.72,60.79,19849.0,55.3886,55.4524,55.3795,55.4433,19849.0
2016-08-02 15:20:00,60.79,60.82,60.78,60.79,15807.0,55.4433,55.4707,55.4342,55.4433,15807.0
2016-08-02 15:25:00,60.79,60.84,60.76,60.76,18015.0,55.4433,55.4889,55.4159,55.4159,18015.0
2016-08-02 15:30:00,60.76,60.8,60.75,60.79,15714.0,55.4159,55.4524,55.4068,55.4433,15714.0
2016-08-02 15:35:00,60.79,60.81,60.75,60.8,20068.0,55.4433,55.4615,55.4068,55.4524,20068.0
2016-08-02 15:40:00,60.79,60.81,60.69,60.81,44197.0,55.4433,55.4615,55.3521,55.4615,44197.0
2016-08-02 15:45:00,60.8,60.8,60.69,60.7,36932.0,55.4524,55.4524,55.3521,55.3612,36932.0
2016-08-02 15:50:00,60.7,60.7,60.66,60.68,58845.0,55.3612,55.3612,55.3247,55.343,58845.0
2016-08-02 15:55:00,60.68,60.69,60.66,60.68,87862.0,55.343,55.3521,55.3247,55.343,87862.0
2016-08-03 09:30:00,60.21,60.57,59.63,59.81,63911.0,54.9143,55.2427,54.3853,54.5495,63911.0
2016-08-03 09:35:00,59.81,59.96,59.57,59.86,46656.0,54.5495,54.6863,54.3306,54.5951,46656.0
2016-08-03 09:40:00,59.86,60.0,59.72,60.0,88607.0,54.5951,54.7228,54.4674,54.7228,88607.0
2016-08-03 09:45:00,60.0,60.42,59.94,60.37,48916.0,54.7228,55.1058,54.6681,55.0602,48916.0
2016-08-03 09:50:00,60.4,60.42,60.29,60.34,45432.0,55.0876,55.1058,54.9873,55.0329,45432.0
2016-08-03 09:55:00,60.34,60.39,60.07,60.17,44358.0,55.0329,55.0785,54.7866,54.8778,44358.0
2016-08-03 10:00:00,60.14,60.41,60.12,60.36,26526.0,54.8505,55.0967,54.8322,55.0511,26526.0
2016-08-03 10:05:00,60.36,60.39,60.13,60.22,16138.0,55.0511,55.0785,54.8414,54.9234,16138.0
2016-08-03 10:10:00,60.21,60.45,60.21,60.45,21718.0,54.9143,55.1332,54.9143,55.1332,21718.0
2016-08-03 10:15:00,60.44,60.46,60.38,60.38,14551.0,55.1241,55.1423,55.0694,55.0694,14551.0
2016-08-03 10:20:00,60.39,60.53,60.39,60.41,17756.0,55.0785,55.2062,55.0785,55.0967,17756.0
2016-08-03 10:25:00,60.4,60.43,60.31,60.31,11970.0,55.0876,55.115,55.0055,55.0055,11970.0
2016-08-03 10:30:00,60.31,60.47,60.26,60.45,36794.0,55.0055,55.1514,54.9599,55.1332,36794.0
2016-08-03 10:35:00,60.47,60.51,60.42,60.51,8999.0,55.1514,55.1879,55.1058,55.1879,8999.0
2016-08-03 10:40:00,60.53,60.54,60.44,60.54,18600.0,55.2062,55.2153,55.1241,55.2153,18600.0
2016-08-03 10:45:00,60.53,60.53,60.46,60.48,35958.0,55.2062,55.2062,55.1423,55.1606,35958.0
2016-08-03 10:50:00,60.47,60.59,60.46,60.49,32054.0,55.1514,55.2609,55.1423,55.1697,32054.0
2016-08-03 10:55:00,60.49,60.51,60.35,60.41,24440.0,55.1697,55.1879,55.042,55.0967,24440.0
2016-08-03 11:00:00,60.42,60.56,60.41,60.54,20254.0,55.1058,55.2335,55.0967,55.2153,20254.0
2016-08-03 11:05:00,60.53,60.61,60.49,60.49,15468.0,55.2062,55.2791,55.1697,55.1697,15468.0
2016-08-03 11:10:00,60.5,60.64,60.47,60.59,19057.0,55.1788,55.3065,55.1514,55.2609,19057.0
2016-08-03 11:15:00,60.61,60.62,60.58,60.59,29905.0,55.2791,55.2883,55.2518,55.2609,29905.0
2016-08-03 11:20:00,60.59,60.7,60.56,60.66,24559.0,55.2609,55.3612,55.2335,55.3247,24559.0
2016-08-03 11:25:00,60.66,60.67,60.61,60.65,13414.0,55.3247,55.3339,55.2791,55.3156,13414.0
2016-08-03 11:30:00,60.64,60.67,60.6,60.66,23579.0,55.3065,55.3339,55.27,55.3247,23579.0
2016-08-03 11:35:00,60.65,60.68,60.57,60.66,14428.0,55.3156,55.343,55.2427,55.3247,14428.0
2016-08-03 11:40:00,60.66,60.66,60.58,60.58,5753.0,55.3247,55.3247,55.2518,55.2518,5753.0
2016-08-03 11:45:00,60.59,60.68,60.59,60.65,13965.0,55.2609,55.343,55.2609,55.3156,13965.0
2016-08-03 11:50:00,60.65,60.73,60.65,60.73,15207.0,55.3156,55.3886,55.3156,55.3886,15207.0
2016-08-03 11:55:00,60.75,60.76,60.69,60.72,9200.0,55.4068,55.4159,55.3521,55.3795,9200.0
2016-08-03 12:00:00,60.71,60.75,60.68,60.71,20707.0,55.3703,55.4068,55.343,55.3703,20707.0
2016-08-03 12:05:00,60.71,60.71,60.65,60.67,6543.0,55.3703,55.3703,55.3156,55.3339,6543.0
2016-08-03 12:10:00,60.66,60.73,60.64,60.71,12611.0,55.3247,55.3886,55.3065,55.3703,12611.0
2016-08-03 12:15:00,60.72,60.72,60.67,60.68,10347.0,55.3795,55.3795,55.3339,55.343,10347.0
2016-08-03 12:20:00,60.67,60.69,60.63,60.69,8703.0,55.3339,55.3521,55.2974,55.3521,8703.0
2016-08-03 12:25:00,60.69,60.74,60.66,60.7,9996.0,55.3521,55.3977,55.3247,55.3612,9996.0
2016-08-03 12:30:00,60.71,60.74,60.66,60.71,13785.0,55.3703,55.3977,55.3247,55.3703,13785.0
2016-08-03 12:35:00,60.71,60.8,60.7,60.8,8830.0,55.3703,55.4524,55.3612,55.4524,8830.0
2016-08-03 12:40:00,60.78,60.88,60.78,60.88,13649.0,55.4342,55.5254,55.4342,55.5254,13649.0
2016-08-03 12:45:00,60.89,60.89,60.83,60.83,9643.0,55.5345,55.5345,55.4798,55.4798,9643.0
2016-08-03 12:50:00,60.83,60.9,60.82,60.86,11672.0,55.4798,55.5436,55.4707,55.5071,11672.0
2016-08-03 12:55:00,60.87,60.94,60.86,60.87,11100.0,55.5163,55.5801,55.5071,55.5163,11100.0
2016-08-03 13:00:00,60.87,60.9,60.85,60.89,16089.0,55.5163,55.5436,55.498,55.5345,16089.0
2016-08-03 13:05:00,60.89,60.97,60.89,60.97,15588.0,55.5345,55.6075,55.5345,55.6075,15588.0
2016-08-03 13:10:00,60.97,61.01,60.94,61.01,16192.0,55.6075,55.644,55.5801,55.644,16192.0
2016-08-03 13:15:00,61.01,61.02,60.99,61.02,11345.0,55.644,55.6531,55.6257,55.6531,11345.0
2016-08-03 13:20:00,61.01,61.01,60.93,61.0,15724.0,55.644,55.644,55.571,55.6348,15724.0
2016-08-03 13:25:00,60.99,61.03,60.99,61.02,10023.0,55.6257,55.6622,55.6257,55.6531,10023.0
2016-08-03 13:30:00,61.02,61.09,61.02,61.07,25543.0,55.6531,55.7169,55.6531,55.6987,25543.0
2016-08-03 13:35:00,61.08,61.16,61.07,61.14,34975.0,55.7078,55.7808,55.6987,55.7625,34975.0
2016-08-03 13:40:00,61.14,61.18,61.14,61.18,18299.0,55.7625,55.799,55.7625,55.799,18299.0
2016-08-03 13:45:00,61.18,61.19,61.15,61.16,14386.0,55.799,55.8081,55.7716,55.7808,14386.0
2016-08-03 13:50:00,61.16,61.16,61.07,61.07,17294.0,55.7808,55.7808,55.6987,55.6987,17294.0
2016-08-03 13:55:00,61.08,61.08,61.03,61.06,15963.0,55.7078,55.7078,55.6622,55.6896,15963.0
2016-08-03 14:00:00,61.06,61.07,61.01,61.02,13760.0,55.6896,55.6987,55.644,55.6531,13760.0
2016-08-03 14:05:00,61.02,61.09,61.01,61.09,13137.0,55.6531,55.7169,55.644,55.7169,13137.0
2016-08-03 14:10:00,61.09,61.14,61.09,61.11,15702.0,55.7169,55.7625,55.7169,55.7352,15702.0
2016-08-03 14:15:00,61.12,61.12,60.98,60.98,17539.0,55.7443,55.7443,55.6166,55.6166,17539.0
2016-08-03 14:20:00,60.98,61.07,60.98,61.06,22534.0,55.6166,55.6987,55.6166,55.6896,22534.0
2016-08-03 14:25:00,61.06,61.07,61.02,61.02,12814.0,55.6896,55.6987,55.6531,55.6531,12814.0
2016-08-03 14:30:00,61.01,61.12,60.99,61.11,22800.0,55.644,55.7443,55.6257,55.7352,22800.0
2016-08-03 14:35:00,61.13,61.15,61.05,61.12,32864.0,55.7534,55.7716,55.6804,55.7443,32864.0
2016-08-03 14:40:00,61.13,61.18,61.1,61.13,44112.0,55.7534,55.799,55.726,55.7534,44112.0
2016-08-03 14:45:00,61.14,61.18,61.11,61.16,25604.0,55.7625,55.799,55.7352,55.7808,25604.0
2016-08-03 14:50:00,61.16,61.19,61.15,61.15,15112.0,55.7808,55.8081,55.7716,55.7716,15112.0
2016-08-03 14:55:00,61.15,61.24,61.14,61.18,63161.0,55.7716,55.8537,55.7625,55.799,63161.0
2016-08-03 15:00:00,61.18,61.2,61.13,61.14,32427.0,55.799,55.8172,55.7534,55.7625,32427.0
2016-08-03 15:05:00,61.14,61.23,61.12,61.21,26179.0,55.7625,55.8446,55.7443,55.8264,26179.0
2016-08-03 15:10:00,61.21,61.24,61.17,61.24,21751.0,55.8264,55.8537,55.7899,55.8537,21751.0
2016-08-03 15:15:00,61.23,61.24,61.19,61.2,17915.0,55.8446,55.8537,55.8081,55.8172,17915.0
2016-08-03 15:20:00,61.19,61.27,61.17,61.23,19463.0,55.8081,55.8811,55.7899,55.8446,19463.0
2016-08-03 15:25:00,61.24,61.27,61.21,61.23,30184.0,55.8537,55.8811,55.8264,55.8446,30184.0
2016-08-03 15:30:00,61.23,61.24,61.19,61.21,29697.0,55.8446,55.8537,55.8081,55.8264,29697.0
2016-08-03 15:35:00,61.21,61.23,61.19,61.21,29788.0,55.8264,55.8446,55.8081,55.8264,29788.0
2016-08-03 15:40:00,61.21,61.22,61.16,61.17,42549.0,55.8264,55.8355,55.7808,55.7899,42549.0
2016-08-03 15:45:00,61.17,61.22,61.16,61.2,54212.0,55.7899,55.8355,55.7808,55.8172,54212.0
2016-08-03 15:50:00,61.21,61.26,61.19,61.23,65383.0,55.8264,55.872,55.8081,55.8446,65383.0
2016-08-03 15:55:00,61.24,61.32,61.23,61.32,112819.0,55.8537,55.9267,55.8446,55.9267,112819.0
2016-08-04 09:30:00,61.44,61.68,61.4,61.65,33447.0,56.0361,56.255,55.9996,56.2277,33447.0
2016-08-04 09:35:00,61.66,61.8,61.63,61.79,14608.0,56.2368,56.3645,56.2094,56.3553,14608.0
2016-08-04 09:40:00,61.8,61.8,61.61,61.69,12312.0,56.3645,56.3645,56.1912,56.2641,12312.0
2016-08-04 09:45:00,61.66,61.71,61.45,61.63,27590.0,56.2368,56.2824,56.0453,56.2094,27590.0
2016-08-04 09:50:00,61.64,61.77,61.63,61.65,11400.0,56.2185,56.3371,56.2094,56.2277,11400.0
2016-08-04 09:55:00,61.62,61.7,61.54,61.64,30883.0,56.2003,56.2733,56.1273,56.2185,30883.0
2016-08-04 10:00:00,61.65,61.65,61.38,61.42,83362.0,56.2277,56.2277,55.9814,56.0179,83362.0
2016-08-04 10:05:00,61.41,61.41,61.27,61.34,28042.0,56.0088,56.0088,55.8811,55.9449,28042.0
2016-08-04 10:10:00,61.33,61.4,61.29,61.37,26316.0,55.9358,55.9996,55.8993,55.9723,26316.0
2016-08-04 10:15:00,61.37,61.39,61.31,61.33,17060.0,55.9723,55.9905,55.9176,55.9358,17060.0
2016-08-04 10:20:00,61.34,61.36,61.22,61.3,23255.0,55.9449,55.9632,55.8355,55.9084,23255.0
2016-08-04 10:25:00,61.3,61.34,61.23,61.25,16393.0,55.9084,55.9449,55.8446,55.8628,16393.0
2016-08-04 10:30:00,61.26,61.43,61.26,61.41,18851.0,55.872,56.027,55.872,56.0088,18851.0
2016-08-04 10:35:00,61.4,61.47,61.36,61.45,18786.0,55.9996,56.0635,55.9632,56.0453,18786.0
2016-08-04 10:40:00,61.45,61.69,61.39,61.66,98399.0,56.0453,56.2641,55.9905,56.2368,98399.0
2016-08-04 10:45:00,61.67,61.69,61.53,61.59,26383.0,56.2459,56.2641,56.1182,56.1729,26383.0
2016-08-04 10:50:00,61.61,61.67,61.59,61.62,20978.0,56.1912,56.2459,56.1729,56.2003,20978.0
2016-08-04 10:55:00,61.63,61.78,61.61,61.73,23634.0,56.2094,56.3462,56.1912,56.3006,23634.0
2016-08-04 11:00:00,61.73,61.77,61.68,61.74,23042.0,56.3006,56.3371,56.255,56.3097,23042.0
2016-08-04 11:05:00,61.74,61.8,61.61,61.61,27201.0,56.3097,56.3645,56.1912,56.1912,27201.0
2016-08-04 11:10:00,61.62,61.63,61.46,61.52,27802.0,56.2003,56.2094,56.0544,56.1091,27802.0
2016-08-04 11:15:00,61.52,61.57,61.49,61.57,11912.0,56.1091,56.1547,56.0817,56.1547,11912.0
2016-08-04 11:20:00,61.58,61.66,61.55,61.56,13652.0,56.1638,56.2368,56.1365,56.1456,13652.0
2016-08-04 11:25:00,61.55,61.58,61.5,61.54,10900.0,56.1365,56.1638,56.0909,56.1273,10900.0
2016-08-04 11:30:00,61.52,61.58,61.49,61.57,15303.0,56.1091,56.1638,56.0817,56.1547,15303.0
2016-08-04 11:35:00,61.55,61.64,61.52,61.57,10781.0,56.1365,56.2185,56.1091,56.1547,10781.0
2016-08-04 11:40:00,61.56,61.66,61.53,61.63,17541.0,56.1456,56.2368,56.1182,56.2094,17541.0
2016-08-04 11:45:00,61.63,61.63,61.48,61.55,41626.0,56.2094,56.2094,56.0726,56.1365,41626.0
2016-08-04 11:50:00,61.55,61.55,61.42,61.45,22543.0,56.1365,56.1365,56.0179,56.0453,22543.0
2016-08-04 11:55:00,61.44,61.51,61.41,61.47,12447.0,56.0361,56.1,56.0088,56.0635,12447.0
2016-08-04 12:00:00,61.47,61.54,61.44,61.48,15900.0,56.0635,56.1273,56.0361,56.0726,15900.0
2016-08-04 12:05:00,61.49,61.52,61.48,61.5,16646.0,56.0817,56.1091,56.0726,56.0909,16646.0
2016-08-04 12:10:00,61.51,61.51,61.44,61.46,14736.0,56.1,56.1,56.0361,56.0544,14736.0
2016-08-04 12:15:00,61.47,61.47,61.4,61.41,15030.0,56.0635,56.0635,55.9996,56.0088,15030.0
2016-08-04 12:20:00,61.41,61.48,61.39,61.45,28478.0,56.0088,56.0726,55.9905,56.0453,28478.0
2016-08-04 12:25:00,61.45,61.5,61.44,61.44,7724.0,56.0453,56.0909,56.0361,56.0361,7724.0
2016-08-04 12:30:00,61.44,61.44,61.36,61.37,22978.0,56.0361,56.0361,55.9632,55.9723,22978.0
2016-08-04 12:35:00,61.37,61.37,61.33,61.35,25293.0,55.9723,55.9723,55.9358,55.954,25293.0
2016-08-04 12:40:00,61.34,61.37,61.33,61.33,26270.0,55.9449,55.9723,55.9358,55.9358,26270.0
2016-08-04 12:45:00,61.33,61.35,61.29,61.31,31373.0,55.9358,55.954,55.8993,55.9176,31373.0
2016-08-04 12:50:00,61.32,61.34,61.31,61.33,13108.0,55.9267,55.9449,55.9176,55.9358,13108.0
2016-08-04 12:55:00,61.32,61.34,61.27,61.27,13205.0,55.9267,55.9449,55.8811,55.8811,13205.0
2016-08-04 13:00:00,61.28,61.3,61.24,61.24,16307.0,55.8902,55.9084,55.8537,55.8537,16307.0
2016-08-04 13:05:00,61.24,61.25,61.19,61.22,21412.0,55.8537,55.8628,55.8081,55.8355,21412.0
2016-08-04 13:10:00,61.22,61.24,61.2,61.2,12615.0,55.8355,55.8537,55.8172,55.8172,12615.0
2016-08-04 13:15:00,61.2,61.31,61.17,61.3,14667.0,55.8172,55.9176,55.7899,55.9084,14667.0
2016-08-04 13:20:00,61.3,61.3,61.23,61.24,12754.0,55.9084,55.9084,55.8446,55.8537,12754.0
2016-08-04 13:25:00,61.23,61.31,61.23,61.31,11642.0,55.8446,55.9176,55.8446,55.9176,11642.0
2016-08-04 13:30:00,61.31,61.32,61.27,61.3,6983.0,55.9176,55.9267,55.8811,55.9084,6983.0
2016-08-04 13:35:00,61.3,61.31,61.24,61.29,13790.0,55.9084,55.9176,55.8537,55.8993,13790.0
2016-08-04 13:40:00,61.28,61.28,61.23,61.25,10397.0,55.8902,55.8902,55.8446,55.8628,10397.0
2016-08-04 13:45:00,61.26,61.35,61.26,61.35,13383.0,55.872,55.954,55.872,55.954,13383.0
2016-08-04 13:50:00,61.36,61.36,61.31,61.34,10538.0,55.9632,55.9632,55.9176,55.9449,10538.0
2016-08-04 13:55:00,61.34,61.38,61.32,61.37,19223.0,55.9449,55.9814,55.9267,55.9723,19223.0
2016-08-04 14:00:00,61.37,61.42,61.33,61.4,11571.0,55.9723,56.0179,55.9358,55.9996,11571.0
2016-08-04 14:05:00,61.41,61.41,61.35,61.36,9767.0,56.0088,56.0088,55.954,55.9632,9767.0
2016-08-04 14:10:00,61.37,61.4,61.32,61.32,14680.0,55.9723,55.9996,55.9267,55.9267,14680.0
2016-08-04 14:15:00,61.33,61.33,61.22,61.25,12262.0,55.9358,55.9358,55.8355,55.8628,12262.0
2016-08-04 14:20:00,61.25,61.29,61.24,61.27,14183.0,55.8628,55.8993,55.8537,55.8811,14183.0
2016-08-04 14:25:00,61.26,61.26,61.2,61.22,12163.0,55.872,55.872,55.8172,55.8355,12163.0
2016-08-04 14:30:00,61.21,61.25,61.19,61.24,15934.0,55.8264,55.8628,55.8081,55.8537,15934.0
2016-08-04 14:35:00,61.24,61.26,61.21,61.22,14586.0,55.8537,55.872,55.8264,55.8355,14586.0
2016-08-04 14:40:00,61.22,61.28,61.22,61.28,11463.0,55.8355,55.8902,55.8355,55.8902,11463.0
2016-08-04 14:45:00,61.28,61.29,61.2,61.23,19165.0,55.8902,55.8993,55.8172,55.8446,19165.0
2016-08-04 14:50:00,61.23,61.26,61.22,61.24,13357.0,55.8446,55.872,55.8355,55.8537,13357.0
2016-08-04 14:55:00,61.23,61.27,61.23,61.23,10782.0,55.8446,55.8811,55.8446,55.8446,10782.0
2016-08-04 15:00:00,61.23,61.29,61.22,61.26,18561.0,55.8446,55.8993,55.8355,55.872,18561.0
2016-08-04 15:05:00,61.25,61.27,61.23,61.26,13763.0,55.8628,55.8811,55.8446,55.872,13763.0
2016-08-04 15:10:00,61.26,61.34,61.25,61.34,24635.0,55.872,55.9449,55.8628,55.9449,24635.0
2016-08-04 15:15:00,61.33,61.37,61.33,61.36,16690.0,55.9358,55.9723,55.9358,55.9632,16690.0
2016-08-04 15:20:00,61.36,61.36,61.32,61.33,13863.0,55.9632,55.9632,55.9267,55.9358,13863.0
2016-08-04 15:25:00,61.32,61.36,61.31,61.36,19642.0,55.9267,55.9632,55.9176,55.9632,19642.0
2016-08-04 15:30:00,61.36,61.37,61.31,61.36,18387.0,55.9632,55.9723,55.9176,55.9632,18387.0
2016-08-04 15:35:00,61.36,61.42,61.35,61.4,29724.0,55.9632,56.0179,55.954,55.9996,29724.0
2016-08-04 15:40:00,61.4,61.43,61.4,61.43,35894.0,55.9996,56.027,55.9996,56.027,35894.0
2016-08-04 15:45:00,61.42,61.49,61.42,61.47,47531.0,56.0179,56.0817,56.0179,56.0635,47531.0
2016-08-04 15:50:00,61.47,61.49,61.45,61.48,41500.0,56.0635,56.0817,56.0453,56.0726,41500.0
2016-08-04 15:55:00,61.48,61.49,61.45,61.49,101138.0,56.0726,56.0817,56.0453,56.0817,101138.0
2016-08-05 09:30:00,61.73,61.85,61.49,61.75,57121.0,56.3006,56.4101,56.0817,56.3189,57121.0
2016-08-05 09:35:00,61.8,61.98,61.8,61.96,14442.0,56.3645,56.5286,56.3645,56.5104,14442.0
2016-08-05 09:40:00,61.98,62.14,61.82,61.98,19428.0,56.5286,56.6746,56.3827,56.5286,19428.0
2016-08-05 09:45:00,61.99,62.02,61.81,61.92,25902.0,56.5378,56.5651,56.3736,56.4739,25902.0
2016-08-05 09:50:00,61.93,62.02,61.88,61.9,11774.0,56.483,56.5651,56.4374,56.4557,11774.0
2016-08-05 09:55:00,61.91,61.98,61.78,61.82,22336.0,56.4648,56.5286,56.3462,56.3827,22336.0
2016-08-05 10:00:00,61.82,61.94,61.78,61.78,23514.0,56.3827,56.4922,56.3462,56.3462,23514.0
2016-08-05 10:05:00,61.76,61.78,61.64,61.65,15944.0,56.328,56.3462,56.2185,56.2277,15944.0
2016-08-05 10:10:00,61.64,61.64,61.52,61.59,17478.0,56.2185,56.2185,56.1091,56.1729,17478.0
2016-08-05 10:15:00,61.59,61.79,61.59,61.74,29684.0,56.1729,56.3553,56.1729,56.3097,29684.0
2016-08-05 10:20:00,61.76,61.79,61.71,61.72,14889.0,56.328,56.3553,56.2824,56.2915,14889.0
2016-08-05 10:25:00,61.73,61.73,61.63,61.7,29272.0,56.3006,56.3006,56.2094,56.2733,29272.0
2016-08-05 10:30:00,61.71,61.75,61.69,61.75,11450.0,56.2824,56.3189,56.2641,56.3189,11450.0
2016-08-05 10:35:00,61.75,61.81,61.7,61.73,14432.0,56.3189,56.3736,56.2733,56.3006,14432.0
2016-08-05 10:40:00,61.73,61.74,61.68,61.74,9439.0,56.3006,56.3097,56.255,56.3097,9439.0
2016-08-05 10:45:00,61.74,61.75,61.58,61.61,12920.0,56.3097,56.3189,56.1638,56.1912,12920.0
2016-08-05 10:50:00,61.6,61.68,61.6,61.65,12334.0,56.1821,56.255,56.1821,56.2277,12334.0
2016-08-05 10:55:00,61.63,61.69,61.61,61.69,9303.0,56.2094,56.2641,56.1912,56.2641,9303.0
2016-08-05 11:00:00,61.7,61.74,61.67,61.69,12032.0,56.2733,56.3097,56.2459,56.2641,12032.0
2016-08-05 11:05:00,61.69,61.73,61.65,61.7,15511.0,56.2641,56.3006,56.2277,56.2733,15511.0
2016-08-05 11:10:00,61.71,61.77,61.7,61.77,9031.0,56.2824,56.3371,56.2733,56.3371,9031.0
2016-08-05 11:15:00,61.76,61.76,61.7,61.74,8200.0,56.328,56.328,56.2733,56.3097,8200.0
2016-08-05 11:20:00,61.74,61.75,61.7,61.73,11634.0,56.3097,56.3189,56.2733,56.3006,11634.0
2016-08-05 11:25:00,61.72,61.8,61.72,61.8,8902.0,56.2915,56.3645,56.2915,56.3645,8902.0
2016-08-05 11:30:00,61.81,61.96,61.81,61.95,30171.0,56.3736,56.5104,56.3736,56.5013,30171.0
2016-08-05 11:35:00,61.96,61.97,61.91,61.91,6874.0,56.5104,56.5195,56.4648,56.4648,6874.0
2016-08-05 11:40:00,61.91,61.96,61.85,61.86,20795.0,56.4648,56.5104,56.4101,56.4192,20795.0
2016-08-05 11:45:00,61.86,61.87,61.82,61.85,18792.0,56.4192,56.4283,56.3827,56.4101,18792.0
2016-08-05 11:50:00,61.85,61.86,61.81,61.85,27088.0,56.4101,56.4192,56.3736,56.4101,27088.0
2016-08-05 11:55:00,61.85,61.85,61.77,61.79,8446.0,56.4101,56.4101,56.3371,56.3553,8446.0
2016-08-05 12:00:00,61.79,61.85,61.78,61.85,8666.0,56.3553,56.4101,56.3462,56.4101,8666.0
2016-08-05 12:05:00,61.84,61.92,61.81,61.92,14120.0,56.4009,56.4739,56.3736,56.4739,14120.0
2016-08-05 12:10:00,61.92,61.96,61.89,61.91,21928.0,56.4739,56.5104,56.4466,56.4648,21928.0
2016-08-05 12:15:00,61.91,61.92,61.87,61.87,4828.0,56.4648,56.4739,56.4283,56.4283,4828.0
2016-08-05 12:20:00,61.86,61.88,61.85,61.88,27412.0,56.4192,56.4374,56.4101,56.4374,27412.0
2016-08-05 12:25:00,61.89,61.91,61.87,61.9,6300.0,56.4466,56.4648,56.4283,56.4557,6300.0
2016-08-05 12:30:00,61.89,61.93,61.83,61.92,31303.0,56.4466,56.483,56.3918,56.4739,31303.0
2016-08-05 12:35:00,61.92,61.92,61.8,61.8,30591.0,56.4739,56.4739,56.3645,56.3645,30591.0
2016-08-05 12:40:00,61.8,61.87,61.79,61.85,18100.0,56.3645,56.4283,56.3553,56.4101,18100.0
2016-08-05 12:45:00,61.85,61.85,61.8,61.81,6661.0,56.4101,56.4101,56.3645,56.3736,6661.0
2016-08-05 12:50:00,61.8,61.81,61.77,61.77,10113.0,56.3645,56.3736,56.3371,56.3371,10113.0
2016-08-05 12:55:00,61.77,61.81,61.76,61.81,8090.0,56.3371,56.3736,56.328,56.3736,8090.0
2016-08-05 13:00:00,61.82,61.89,61.81,61.88,12028.0,56.3827,56.4466,56.3736,56.4374,12028.0
2016-08-05 13:05:00,61.89,61.89,61.8,61.85,8846.0,56.4466,56.4466,56.3645,56.4101,8846.0
2016-08-05 13:10:00,61.85,61.91,61.85,61.89,15451.0,56.4101,56.4648,56.4101,56.4466,15451.0
2016-08-05 13:15:00,61.89,62.0,61.89,61.94,24986.0,56.4466,56.5469,56.4466,56.4922,24986.0
2016-08-05 13:20:00,61.91,61.92,61.89,61.9,10344.0,56.4648,56.4739,56.4466,56.4557,10344.0
2016-08-05 13:25:00,61.91,61.91,61.82,61.87,11563.0,56.4648,56.4648,56.3827,56.4283,11563.0
2016-08-05 13:30:00,61.85,61.86,61.81,61.84,18897.0,56.4101,56.4192,56.3736,56.4009,18897.0
2016-08-05 13:35:00,61.83,61.87,61.82,61.84,7468.0,56.3918,56.4283,56.3827,56.4009,7468.0
2016-08-05 13:40:00,61.84,61.85,61.81,61.84,11038.0,56.4009,56.4101,56.3736,56.4009,11038.0
2016-08-05 13:45:00,61.85,61.88,61.81,61.82,15213.0,56.4101,56.4374,56.3736,56.3827,15213.0
2016-08-05 13:50:00,61.82,61.88,61.82,61.88,22637.0,56.3827,56.4374,56.3827,56.4374,22637.0
2016-08-05 13:55:00,61.85,61.95,61.82,61.93,23344.0,56.4101,56.5013,56.3827,56.483,23344.0
2016-08-05 14:00:00,61.94,61.94,61.86,61.87,12651.0,56.4922,56.4922,56.4192,56.4283,12651.0
2016-08-05 14:05:00,61.86,61.88,61.84,61.85,17710.0,56.4192,56.4374,56.4009,56.4101,17710.0
2016-08-05 14:10:00,61.85,61.9,61.83,61.87,25607.0,56.4101,56.4557,56.3918,56.4283,25607.0
2016-08-05 14:15:00,61.88,61.97,61.86,61.96,32885.0,56.4374,56.5195,56.4192,56.5104,32885.0
2016-08-05 14:20:00,61.97,61.97,61.92,61.94,19998.0,56.5195,56.5195,56.4739,56.4922,19998.0
2016-08-05 14:25:00,61.94,61.96,61.9,61.9,17323.0,56.4922,56.5104,56.4557,56.4557,17323.0
2016-08-05 14:30:00,61.9,62.04,61.9,62.03,25408.0,56.4557,56.5834,56.4557,56.5742,25408.0
2016-08-05 14:35:00,62.04,62.08,62.03,62.08,28544.0,56.5834,56.6198,56.5742,56.6198,28544.0
2016-08-05 14:40:00,62.08,62.09,62.03,62.03,25182.0,56.6198,56.629,56.5742,56.5742,25182.0
2016-08-05 14:45:00,62.04,62.04,61.98,62.01,22610.0,56.5834,56.5834,56.5286,56.556,22610.0
2016-08-05 14:50:00,62.02,62.05,61.99,62.04,40477.0,56.5651,56.5925,56.5378,56.5834,40477.0
2016-08-05 14:55:00,62.04,62.04,61.97,61.97,10538.0,56.5834,56.5834,56.5195,56.5195,10538.0
2016-08-05 15:00:00,61.96,62.04,61.95,62.04,23296.0,56.5104,56.5834,56.5013,56.5834,23296.0
2016-08-05 15:05:00,62.03,62.06,62.01,62.06,21050.0,56.5742,56.6016,56.556,56.6016,21050.0
2016-08-05 15:10:00,62.06,62.07,61.98,61.98,26353.0,56.6016,56.6107,56.5286,56.5286,26353.0
2016-08-05 15:15:00,61.99,62.01,61.93,61.93,21953.0,56.5378,56.556,56.483,56.483,21953.0
2016-08-05 15:20:00,61.93,61.94,61.88,61.91,25585.0,56.483,56.4922,56.4374,56.4648,25585.0
2016-08-05 15:25:00,61.91,61.93,61.87,61.93,31452.0,56.4648,56.483,56.4283,56.483,31452.0
2016-08-05 15:30:00,61.92,61.92,61.86,61.88,33675.0,56.4739,56.4739,56.4192,56.4374,33675.0
2016-08-05 15:35:00,61.88,61.92,61.87,61.88,35627.0,56.4374,56.4739,56.4283,56.4374,35627.0
2016-08-05 15:40:00,61.88,61.97,61.87,61.9,54335.0,56.4374,56.5195,56.4283,56.4557,54335.0
2016-08-05 15:45:00,61.91,61.93,61.85,61.85,35876.0,56.4648,56.483,56.4101,56.4101,35876.0
2016-08-05 15:50:00,61.85,61.87,61.82,61.82,48659.0,56.4101,56.4283,56.3827,56.3827,48659.0
2016-08-05 15:55:00,61.83,61.87,61.78,61.86,126732.0,56.3918,56.4283,56.3462,56.4192,126732.0
2016-08-08 09:30:00,61.82,61.88,61.73,61.81,51980.0,56.3827,56.4374,56.3006,56.3736,51980.0
2016-08-08 09:35:00,61.85,61.87,61.64,61.7,25082.0,56.4101,56.4283,56.2185,56.2733,25082.0
2016-08-08 09:40:00,61.71,61.71,61.53,61.59,17468.0,56.2824,56.2824,56.1182,56.1729,17468.0
2016-08-08 09:45:00,61.58,61.68,61.5,61.56,54525.0,56.1638,56.255,56.0909,56.1456,54525.0
2016-08-08 09:50:00,61.54,61.57,61.44,61.49,26179.0,56.1273,56.1547,56.0361,56.0817,26179.0
2016-08-08 09:55:00,61.48,61.56,61.43,61.47,21247.0,56.0726,56.1456,56.027,56.0635,21247.0
2016-08-08 10:00:00,61.48,61.55,61.46,61.52,20825.0,56.0726,56.1365,56.0544,56.1091,20825.0
2016-08-08 10:05:00,61.53,61.54,61.48,61.48,14131.0,56.1182,56.1273,56.0726,56.0726,14131.0
2016-08-08 10:10:00,61.49,61.51,61.42,61.43,24827.0,56.0817,56.1,56.0179,56.027,24827.0
2016-08-08 10:15:00,61.44,61.5,61.39,61.4,21111.0,56.0361,56.0909,55.9905,55.9996,21111.0
2016-08-08 10:20:00,61.41,61.41,61.3,61.33,26911.0,56.0088,56.0088,55.9084,55.9358,26911.0
2016-08-08 10:25:00,61.34,61.37,61.24,61.24,28566.0,55.9449,55.9723,55.8537,55.8537,28566.0
2016-08-08 10:30:00,61.24,61.31,61.24,61.24,23680.0,55.8537,55.9176,55.8537,55.8537,23680.0
2016-08-08 10:35:00,61.24,61.42,61.24,61.38,40129.0,55.8537,56.0179,55.8537,55.9814,40129.0
2016-08-08 10:40:00,61.39,61.43,61.38,61.42,21985.0,55.9905,56.027,55.9814,56.0179,21985.0
2016-08-08 10:45:00,61.42,61.43,61.37,61.39,23527.0,56.0179,56.027,55.9723,55.9905,23527.0
2016-08-08 10:50:00,61.39,61.47,61.39,61.46,24466.0,55.9905,56.0635,55.9905,56.0544,24466.0
2016-08-08 10:55:00,61.45,61.47,61.43,61.44,18554.0,56.0453,56.0635,56.027,56.0361,18554.0
2016-08-08 11:00:00,61.45,61.46,61.41,61.44,23361.0,56.0453,56.0544,56.0088,56.0361,23361.0
2016-08-08 11:05:00,61.44,61.53,61.43,61.51,23884.0,56.0361,56.1182,56.027,56.1,23884.0
2016-08-08 11:10:00,61.51,61.59,61.51,61.56,25754.0,56.1,56.1729,56.1,56.1456,25754.0
2016-08-08 11:15:00,61.55,61.58,61.53,61.58,18800.0,56.1365,56.1638,56.1182,56.1638,18800.0
2016-08-08 11:20:00,61.58,61.62,61.57,61.62,22350.0,56.1638,56.2003,56.1547,56.2003,22350.0
2016-08-08 11:25:00,61.62,61.62,61.59,61.59,10708.0,56.2003,56.2003,56.1729,56.1729,10708.0
2016-08-08 11:30:00,61.59,61.65,61.59,61.64,32480.0,56.1729,56.2277,56.1729,56.2185,32480.0
2016-08-08 11:35:00,61.65,61.65,61.61,61.65,11007.0,56.2277,56.2277,56.1912,56.2277,11007.0
2016-08-08 11:40:00,61.65,61.66,61.62,61.65,11641.0,56.2277,56.2368,56.2003,56.2277,11641.0
2016-08-08 11:45:00,61.66,61.71,61.64,61.71,22042.0,56.2368,56.2824,56.2185,56.2824,22042.0
2016-08-08 11:50:00,61.7,61.78,61.67,61.75,25822.0,56.2733,56.3462,56.2459,56.3189,25822.0
2016-08-08 11:55:00,61.74,61.74,61.65,61.65,7771.0,56.3097,56.3097,56.2277,56.2277,7771.0
2016-08-08 12:00:00,61.64,61.67,61.64,61.65,8960.0,56.2185,56.2459,56.2185,56.2277,8960.0
2016-08-08 12:05:00,61.65,61.69,61.64,61.67,7011.0,56.2277,56.2641,56.2185,56.2459,7011.0
2016-08-08 12:10:00,61.67,61.71,61.67,61.7,9007.0,56.2459,56.2824,56.2459,56.2733,9007.0
2016-08-08 12:15:00,61.7,61.72,61.68,61.72,7008.0,56.2733,56.2915,56.255,56.2915,7008.0
2016-08-08 12:20:00,61.71,61.72,61.65,61.66,10054.0,56.2824,56.2915,56.2277,56.2368,10054.0
2016-08-08 12:25:00,61.65,61.66,61.63,61.64,7500.0,56.2277,56.2368,56.2094,56.2185,7500.0
2016-08-08 12:30:00,61.64,61.65,61.59,61.59,9738.0,56.2185,56.2277,56.1729,56.1729,9738.0
2016-08-08 12:35:00,61.59,61.61,61.56,61.56,10529.0,56.1729,56.1912,56.1456,56.1456,10529.0
2016-08-08 12:40:00,61.56,61.57,61.51,61.51,15142.0,56.1456,56.1547,56.1,56.1,15142.0
2016-08-08 12:45:00,61.51,61.57,61.51,61.57,9965.0,56.1,56.1547,56.1,56.1547,9965.0
2016-08-08 12:50:00,61.58,61.58,61.54,61.58,10436.0,56.1638,56.1638,56.1273,56.1638,10436.0
2016-08-08 12:55:00,61.58,61.66,61.58,61.64,7909.0,56.1638,56.2368,56.1638,56.2185,7909.0
2016-08-08 13:00:00,61.63,61.64,61.6,61.64,7222.0,56.2094,56.2185,56.1821,56.2185,7222.0
2016-08-08 13:05:00,61.64,61.64,61.59,61.61,9351.0,56.2185,56.2185,56.1729,56.1912,9351.0
2016-08-08 13:10:00,61.62,61.62,61.55,61.62,14714.0,56.2003,56.2003,56.1365,56.2003,14714.0
2016-08-08 13:15:00,61.62,61.66,61.62,61.66,4711.0,56.2003,56.2368,56.2003,56.2368,4711.0
2016-08-08 13:20:00,61.65,61.66,61.6,61.63,14321.0,56.2277,56.2368,56.1821,56.2094,14321.0
2016-08-08 13:25:00,61.64,61.68,61.62,61.68,7803.0,56.2185,56.255,56.2003,56.255,7803.0
2016-08-08 13:30:00,61.69,61.7,61.66,61.66,6692.0,56.2641,56.2733,56.2368,56.2368,6692.0
2016-08-08 13:35:00,61.66,61.67,61.63,61.65,17232.0,56.2368,56.2459,56.2094,56.2277,17232.0
2016-08-08 13:40:00,61.64,61.65,61.61,61.61,17220.0,56.2185,56.2277,56.1912,56.1912,17220.0
2016-08-08 13:45:00,61.6,61.64,61.59,61.62,12671.0,56.1821,56.2185,56.1729,56.2003,12671.0
2016-08-08 13:50:00,61.62,61.63,61.6,61.62,10302.0,56.2003,56.2094,56.1821,56.2003,10302.0
2016-08-08 13:55:00,61.61,61.62,61.58,61.61,13856.0,56.1912,56.2003,56.1638,56.1912,13856.0
2016-08-08 14:00:00,61.6,61.62,61.6,61.6,10314.0,56.1821,56.2003,56.1821,56.1821,10314.0
2016-08-08 14:05:00,61.6,61.61,61.52,61.53,18910.0,56.1821,56.1912,56.1091,56.1182,18910.0
2016-08-08 14:10:00,61.53,61.57,61.52,61.54,15506.0,56.1182,56.1547,56.1091,56.1273,15506.0
2016-08-08 14:15:00,61.54,61.56,61.48,61.49,22130.0,56.1273,56.1456,56.0726,56.0817,22130.0
2016-08-08 14:20:00,61.49,61.49,61.44,61.48,32031.0,56.0817,56.0817,56.0361,56.0726,32031.0
2016-08-08 14:25:00,61.48,61.48,61.41,61.41,19355.0,56.0726,56.0726,56.0088,56.0088,19355.0
2016-08-08 14:30:00,61.41,61.43,61.39,61.41,32950.0,56.0088,56.027,55.9905,56.0088,32950.0
2016-08-08 14:35:00,61.42,61.43,61.38,61.43,29391.0,56.0179,56.027,55.9814,56.027,29391.0
2016-08-08 14:40:00,61.42,61.42,61.35,61.36,31055.0,56.0179,56.0179,55.954,55.9632,31055.0
2016-08-08 14:45:00,61.36,61.45,61.35,61.45,29214.0,55.9632,56.0453,55.954,56.0453,29214.0
2016-08-08 14:50:00,61.44,61.48,61.41,61.47,20343.0,56.0361,56.0726,56.0088,56.0635,20343.0
2016-08-08 14:55:00,61.47,61.47,61.4,61.44,21038.0,56.0635,56.0635,55.9996,56.0361,21038.0
2016-08-08 15:00:00,61.44,61.47,61.41,61.43,44418.0,56.0361,56.0635,56.0088,56.027,44418.0
2016-08-08 15:05:00,61.42,61.47,61.42,61.47,24905.0,56.0179,56.0635,56.0179,56.0635,24905.0
2016-08-08 15:10:00,61.46,61.47,61.42,61.42,20129.0,56.0544,56.0635,56.0179,56.0179,20129.0
2016-08-08 15:15:00,61.43,61.44,61.41,61.41,13935.0,56.027,56.0361,56.0088,56.0088,13935.0
2016-08-08 15:20:00,61.42,61.46,61.41,61.44,19526.0,56.0179,56.0544,56.0088,56.0361,19526.0
2016-08-08 15:25:00,61.44,61.48,61.44,61.44,19612.0,56.0361,56.0726,56.0361,56.0361,19612.0
2016-08-08 15:30:00,61.43,61.48,61.43,61.47,33517.0,56.027,56.0726,56.027,56.0635,33517.0
2016-08-08 15:35:00,61.48,61.49,61.43,61.43,34938.0,56.0726,56.0817,56.027,56.027,34938.0
2016-08-08 15:40:00,61.44,61.47,61.43,61.45,60983.0,56.0361,56.0635,56.027,56.0453,60983.0
2016-08-08 15:45:00,61.44,61.45,61.43,61.43,105449.0,56.0361,56.0453,56.027,56.027,105449.0
2016-08-08 15:50:00,61.43,61.49,61.42,61.48,86326.0,56.027,56.0817,56.0179,56.0726,86326.0
2016-08-08 15:55:00,61.48,61.53,61.47,61.51,122462.0,56.0726,56.1182,56.0635,56.1,122462.0
2016-08-09 09:30:00,61.54,61.69,61.31,61.36,33950.0,56.1273,56.2641,55.9176,55.9632,33950.0
2016-08-09 09:35:00,61.39,61.51,61.32,61.35,29070.0,55.9905,56.1,55.9267,55.954,29070.0
2016-08-09 09:40:00,61.33,61.4,61.25,61.34,46722.0,55.9358,55.9996,55.8628,55.9449,46722.0
2016-08-09 09:45:00,61.35,61.41,61.27,61.38,50913.0,55.954,56.0088,55.8811,55.9814,50913.0
2016-08-09 09:50:00,61.39,61.47,61.31,61.4,43588.0,55.9905,56.0635,55.9176,55.9996,43588.0
2016-08-09 09:55:00,61.41,61.45,61.33,61.43,34377.0,56.0088,56.0453,55.9358,56.027,34377.0
2016-08-09 10:00:00,61.42,61.66,61.38,61.6,54761.0,56.0179,56.2368,55.9814,56.1821,54761.0
2016-08-09 10:05:00,61.59,61.59,61.41,61.41,22160.0,56.1729,56.1729,56.0088,56.0088,22160.0
2016-08-09 10:10:00,61.41,61.45,61.33,61.35,28131.0,56.0088,56.0453,55.9358,55.954,28131.0
2016-08-09 10:15:00,61.34,61.4,61.29,61.35,48412.0,55.9449,55.9996,55.8993,55.954,48412.0
2016-08-09 10:20:00,61.35,61.39,61.28,61.32,30859.0,55.954,55.9905,55.8902,55.9267,30859.0
2016-08-09 10:25:00,61.33,61.4,61.27,61.27,40480.0,55.9358,55.9996,55.8811,55.8811,40480.0
2016-08-09 10:30:00,61.28,61.3,61.23,61.25,69123.0,55.8902,55.9084,55.8446,55.8628,69123.0
2016-08-09 10:35:00,61.25,61.26,61.18,61.21,50164.0,55.8628,55.872,55.799,55.8264,50164.0
2016-08-09 10:40:00,61.22,61.35,61.22,61.28,25078.0,55.8355,55.954,55.8355,55.8902,25078.0
2016-08-09 10:45:00,61.29,61.33,61.26,61.3,17963.0,55.8993,55.9358,55.872,55.9084,17963.0
2016-08-09 10:50:00,61.3,61.33,61.27,61.29,13500.0,55.9084,55.9358,55.8811,55.8993,13500.0
2016-08-09 10:55:00,61.28,61.29,61.23,61.23,18117.0,55.8902,55.8993,55.8446,55.8446,18117.0
2016-08-09 11:00:00,61.23,61.26,61.22,61.25,38912.0,55.8446,55.872,55.8355,55.8628,38912.0
2016-08-09 11:05:00,61.24,61.31,61.23,61.29,24556.0,55.8537,55.9176,55.8446,55.8993,24556.0
2016-08-09 11:10:00,61.3,61.3,61.21,61.24,25410.0,55.9084,55.9084,55.8264,55.8537,25410.0
2016-08-09 11:15:00,61.25,61.25,61.11,61.17,82884.0,55.8628,55.8628,55.7352,55.7899,82884.0
2016-08-09 11:20:00,61.16,61.24,61.11,61.17,20932.0,55.7808,55.8537,55.7352,55.7899,20932.0
2016-08-09 11:25:00,61.17,61.21,61.15,61.2,20408.0,55.7899,55.8264,55.7716,55.8172,20408.0
2016-08-09 11:30:00,61.2,61.22,61.17,61.2,32304.0,55.8172,55.8355,55.7899,55.8172,32304.0
2016-08-09 11:35:00,61.2,61.22,61.17,61.17,20404.0,55.8172,55.8355,55.7899,55.7899,20404.0
2016-08-09 11:40:00,61.17,61.22,61.17,61.2,15328.0,55.7899,55.8355,55.7899,55.8172,15328.0
2016-08-09 11:45:00,61.21,61.22,61.16,61.18,29525.0,55.8264,55.8355,55.7808,55.799,29525.0
2016-08-09 11:50:00,61.18,61.2,61.14,61.2,12652.0,55.799,55.8172,55.7625,55.8172,12652.0
2016-08-09 11:55:00,61.19,61.2,61.15,61.17,17199.0,55.8081,55.8172,55.7716,55.7899,17199.0
2016-08-09 12:00:00,61.17,61.2,61.13,61.17,23014.0,55.7899,55.8172,55.7534,55.7899,23014.0
2016-08-09 12:05:00,61.17,61.22,61.17,61.21,24057.0,55.7899,55.8355,55.7899,55.8264,24057.0
2016-08-09 12:10:00,61.21,61.21,61.13,61.14,24324.0,55.8264,55.8264,55.7534,55.7625,24324.0
2016-08-09 12:15:00,61.15,61.2,61.14,61.15,27828.0,55.7716,55.8172,55.7625,55.7716,27828.0
2016-08-09 12:20:00,61.15,61.15,61.05,61.09,42697.0,55.7716,55.7716,55.6804,55.7169,42697.0
2016-08-09 12:25:00,61.09,61.09,60.95,60.96,46295.0,55.7169,55.7169,55.5892,55.5983,46295.0
2016-08-09 12:30:00,60.96,60.96,60.81,60.81,70169.0,55.5983,55.5983,55.4615,55.4615,70169.0
2016-08-09 12:35:00,60.8,60.84,60.8,60.82,45332.0,55.4524,55.4889,55.4524,55.4707,45332.0
2016-08-09 12:40:00,60.82,60.96,60.76,60.96,73810.0,55.4707,55.5983,55.4159,55.5983,73810.0
2016-08-09 12:45:00,60.96,60.99,60.9,60.91,19768.0,55.5983,55.6257,55.5436,55.5527,19768.0
2016-08-09 12:50:00,60.91,60.97,60.89,60.94,10704.0,55.5527,55.6075,55.5345,55.5801,10704.0
2016-08-09 12:55:00,60.94,60.95,60.91,60.95,8955.0,55.5801,55.5892,55.5527,55.5892,8955.0
2016-08-09 13:00:00,60.95,60.95,60.9,60.91,41935.0,55.5892,55.5892,55.5436,55.5527,41935.0
2016-08-09 13:05:00,60.91,60.94,60.89,60.91,17128.0,55.5527,55.5801,55.5345,55.5527,17128.0
2016-08-09 13:10:00,60.91,60.93,60.9,60.91,16541.0,55.5527,55.571,55.5436,55.5527,16541.0
2016-08-09 13:15:00,60.91,60.92,60.89,60.91,30856.0,55.5527,55.5619,55.5345,55.5527,30856.0
2016-08-09 13:20:00,60.92,60.94,60.9,60.91,17231.0,55.5619,55.5801,55.5436,55.5527,17231.0
2016-08-09 13:25:00,60.9,60.9,60.82,60.85,42525.0,55.5436,55.5436,55.4707,55.498,42525.0
2016-08-09 13:30:00,60.84,60.92,60.84,60.91,28395.0,55.4889,55.5619,55.4889,55.5527,28395.0
2016-08-09 13:35:00,60.9,60.91,60.84,60.86,16542.0,55.5436,55.5527,55.4889,55.5071,16542.0
2016-08-09 13:40:00,60.86,60.86,60.74,60.76,27701.0,55.5071,55.5071,55.3977,55.4159,27701.0
2016-08-09 13:45:00,60.75,60.77,60.74,60.77,10304.0,55.4068,55.4251,55.3977,55.4251,10304.0
2016-08-09 13:50:00,60.77,60.77,60.71,60.72,22360.0,55.4251,55.4251,55.3703,55.3795,22360.0
2016-08-09 13:55:00,60.73,60.73,60.71,60.73,13262.0,55.3886,55.3886,55.3703,55.3886,13262.0
2016-08-09 14:00:00,60.73,60.75,60.68,60.72,36423.0,55.3886,55.4068,55.343,55.3795,36423.0
2016-08-09 14:05:00,60.72,60.73,60.64,60.65,30635.0,55.3795,55.3886,55.3065,55.3156,30635.0
2016-08-09 14:10:00,60.65,60.67,60.59,60.6,31452.0,55.3156,55.3339,55.2609,55.27,31452.0
2016-08-09 14:15:00,60.61,60.65,60.6,60.65,38571.0,55.2791,55.3156,55.27,55.3156,38571.0
2016-08-09 14:20:00,60.65,60.7,60.64,60.7,23472.0,55.3156,55.3612,55.3065,55.3612,23472.0
2016-08-09 14:25:00,60.7,60.72,60.67,60.67,19106.0,55.3612,55.3795,55.3339,55.3339,19106.0
2016-08-09 14:30:00,60.66,60.67,60.58,60.58,19190.0,55.3247,55.3339,55.2518,55.2518,19190.0
2016-08-09 14:35:00,60.59,60.7,60.58,60.68,20405.0,55.2609,55.3612,55.2518,55.343,20405.0
2016-08-09 14:40:00,60.67,60.68,60.64,60.66,14509.0,55.3339,55.343,55.3065,55.3247,14509.0
2016-08-09 14:45:00,60.65,60.68,60.64,60.67,14478.0,55.3156,55.343,55.3065,55.3339,14478.0
2016-08-09 14:50:00,60.68,60.74,60.67,60.7,20691.0,55.343,55.3977,55.3339,55.3612,20691.0
2016-08-09 14:55:00,60.69,60.77,60.69,60.73,15967.0,55.3521,55.4251,55.3521,55.3886,15967.0
2016-08-09 15:00:00,60.74,60.75,60.7,60.71,12658.0,55.3977,55.4068,55.3612,55.3703,12658.0
2016-08-09 15:05:00,60.71,60.71,60.67,60.7,15012.0,55.3703,55.3703,55.3339,55.3612,15012.0
2016-08-09 15:10:00,60.71,60.75,60.64,60.65,31278.0,55.3703,55.4068,55.3065,55.3156,31278.0
2016-08-09 15:15:00,60.65,60.68,60.64,60.65,24387.0,55.3156,55.343,55.3065,55.3156,24387.0
2016-08-09 15:20:00,60.65,60.7,60.65,60.69,40756.0,55.3156,55.3612,55.3156,55.3521,40756.0
2016-08-09 15:25:00,60.68,60.7,60.64,60.65,39627.0,55.343,55.3612,55.3065,55.3156,39627.0
2016-08-09 15:30:00,60.66,60.68,60.63,60.67,29228.0,55.3247,55.343,55.2974,55.3339,29228.0
2016-08-09 15:35:00,60.67,60.7,60.63,60.7,46725.0,55.3339,55.3612,55.2974,55.3612,46725.0
2016-08-09 15:40:00,60.7,60.72,60.67,60.72,64454.0,55.3612,55.3795,55.3339,55.3795,64454.0
2016-08-09 15:45:00,60.72,60.74,60.71,60.73,60133.0,55.3795,55.3977,55.3703,55.3886,60133.0
2016-08-09 15:50:00,60.74,60.78,60.73,60.78,106023.0,55.3977,55.4342,55.3886,55.4342,106023.0
2016-08-09 15:55:00,60.78,60.81,60.75,60.8,237292.0,55.4342,55.4615,55.4068,55.4524,237292.0
2016-08-10 09:30:00,61.02,61.33,60.8,61.08,36083.0,55.6531,55.9358,55.4524,55.7078,36083.0
2016-08-10 09:35:00,61.07,61.25,61.04,61.16,32515.0,55.6987,55.8628,55.6713,55.7808,32515.0
2016-08-10 09:40:00,61.13,61.13,60.84,60.94,41723.0,55.7534,55.7534,55.4889,55.5801,41723.0
2016-08-10 09:45:00,60.92,61.0,60.82,60.85,69784.0,55.5619,55.6348,55.4707,55.498,69784.0
2016-08-10 09:50:00,60.85,60.9,60.72,60.77,56178.0,55.498,55.5436,55.3795,55.4251,56178.0
2016-08-10 09:55:00,60.77,60.87,60.52,60.53,47920.0,55.4251,55.5163,55.197,55.2062,47920.0
2016-08-10 10:00:00,60.5,60.75,60.5,60.72,90830.0,55.1788,55.4068,55.1788,55.3795,90830.0
2016-08-10 10:05:00,60.72,60.85,60.69,60.85,21007.0,55.3795,55.498,55.3521,55.498,21007.0
2016-08-10 10:10:00,60.85,60.89,60.78,60.78,14720.0,55.498,55.5345,55.4342,55.4342,14720.0
2016-08-10 10:15:00,60.77,60.89,60.77,60.84,16739.0,55.4251,55.5345,55.4251,55.4889,16739.0
2016-08-10 10:20:00,60.84,60.97,60.84,60.93,16772.0,55.4889,55.6075,55.4889,55.571,16772.0
2016-08-10 10:25:00,60.94,60.96,60.91,60.95,8295.0,55.5801,55.5983,55.5527,55.5892,8295.0
2016-08-10 10:30:00,60.96,61.0,60.91,60.95,10798.0,55.5983,55.6348,55.5527,55.5892,10798.0
2016-08-10 10:35:00,60.96,61.01,60.96,60.98,21339.0,55.5983,55.644,55.5983,55.6166,21339.0
2016-08-10 10:40:00,60.98,61.02,60.97,61.0,27514.0,55.6166,55.6531,55.6075,55.6348,27514.0
2016-08-10 10:45:00,61.0,61.05,60.99,61.01,31576.0,55.6348,55.6804,55.6257,55.644,31576.0
2016-08-10 10:50:00,61.01,61.02,60.97,60.99,28901.0,55.644,55.6531,55.6075,55.6257,28901.0
2016-08-10 10:55:00,61.0,61.0,60.95,60.99,28536.0,55.6348,55.6348,55.5892,55.6257,28536.0
2016-08-10 11:00:00,60.99,61.1,60.98,61.08,26024.0,55.6257,55.726,55.6166,55.7078,26024.0
2016-08-10 11:05:00,61.08,61.12,61.03,61.1,27749.0,55.7078,55.7443,55.6622,55.726,27749.0
2016-08-10 11:10:00,61.1,61.11,60.96,60.98,41239.0,55.726,55.7352,55.5983,55.6166,41239.0
2016-08-10 11:15:00,60.98,60.99,60.92,60.95,21206.0,55.6166,55.6257,55.5619,55.5892,21206.0
2016-08-10 11:20:00,60.94,60.94,60.84,60.88,19310.0,55.5801,55.5801,55.4889,55.5254,19310.0
2016-08-10 11:25:00,60.88,60.9,60.86,60.86,14834.0,55.5254,55.5436,55.5071,55.5071,14834.0
2016-08-10 11:30:00,60.86,60.87,60.76,60.77,24506.0,55.5071,55.5163,55.4159,55.4251,24506.0
2016-08-10 11:35:00,60.76,60.83,60.76,60.82,21069.0,55.4159,55.4798,55.4159,55.4707,21069.0
2016-08-10 11:40:00,60.82,60.82,60.69,60.74,22077.0,55.4707,55.4707,55.3521,55.3977,22077.0
2016-08-10 11:45:00,60.73,60.76,60.61,60.76,46084.0,55.3886,55.4159,55.2791,55.4159,46084.0
2016-08-10 11:50:00,60.75,60.77,60.73,60.77,16686.0,55.4068,55.4251,55.3886,55.4251,16686.0
2016-08-10 11:55:00,60.77,60.82,60.77,60.79,9718.0,55.4251,55.4707,55.4251,55.4433,9718.0
2016-08-10 12:00:00,60.78,60.88,60.74,60.88,16563.0,55.4342,55.5254,55.3977,55.5254,16563.0
2016-08-10 12:05:00,60.88,61.0,60.87,61.0,30412.0,55.5254,55.6348,55.5163,55.6348,30412.0
2016-08-10 12:10:00,60.99,61.0,60.95,60.99,9757.0,55.6257,55.6348,55.5892,55.6257,9757.0
2016-08-10 12:15:00,60.99,61.0,60.98,60.99,24136.0,55.6257,55.6348,55.6166,55.6257,24136.0
2016-08-10 12:20:00,60.99,61.0,60.95,60.97,28716.0,55.6257,55.6348,55.5892,55.6075,28716.0
2016-08-10 12:25:00,60.98,60.99,60.96,60.99,3757.0,55.6166,55.6257,55.5983,55.6257,3757.0
2016-08-10 12:30:00,60.99,61.0,60.95,60.96,14012.0,55.6257,55.6348,55.5892,55.5983,14012.0
2016-08-10 12:35:00,60.97,60.99,60.96,60.98,22439.0,55.6075,55.6257,55.5983,55.6166,22439.0
2016-08-10 12:40:00,60.98,60.98,60.94,60.94,15008.0,55.6166,55.6166,55.5801,55.5801,15008.0
2016-08-10 12:45:00,60.94,60.94,60.89,60.9,12929.0,55.5801,55.5801,55.5345,55.5436,12929.0
2016-08-10 12:50:00,60.91,61.02,60.91,61.0,65217.0,55.5527,55.6531,55.5527,55.6348,65217.0
2016-08-10 12:55:00,60.98,61.0,60.95,60.96,26210.0,55.6166,55.6348,55.5892,55.5983,26210.0
2016-08-10 13:00:00,60.96,60.99,60.95,60.99,20645.0,55.5983,55.6257,55.5892,55.6257,20645.0
2016-08-10 13:05:00,60.98,61.01,60.96,60.99,34834.0,55.6166,55.644,55.5983,55.6257,34834.0
2016-08-10 13:10:00,60.98,60.99,60.94,60.99,16739.0,55.6166,55.6257,55.5801,55.6257,16739.0
2016-08-10 13:15:00,60.98,60.99,60.92,60.92,12781.0,55.6166,55.6257,55.5619,55.5619,12781.0
2016-08-10 13:20:00,60.92,60.96,60.9,60.94,16018.0,55.5619,55.5983,55.5436,55.5801,16018.0
2016-08-10 13:25:00,60.94,60.96,60.92,60.93,8865.0,55.5801,55.5983,55.5619,55.571,8865.0
2016-08-10 13:30:00,60.92,61.0,60.91,61.0,6095.0,55.5619,55.6348,55.5527,55.6348,6095.0
2016-08-10 13:35:00,60.99,60.99,60.94,60.98,21165.0,55.6257,55.6257,55.5801,55.6166,21165.0
2016-08-10 13:40:00,60.96,60.98,60.96,60.96,13993.0,55.5983,55.6166,55.5983,55.5983,13993.0
2016-08-10 13:45:00,60.96,60.97,60.93,60.93,13011.0,55.5983,55.6075,55.571,55.571,13011.0
2016-08-10 13:50:00,60.92,60.96,60.9,60.96,11101.0,55.5619,55.5983,55.5436,55.5983,11101.0
2016-08-10 13:55:00,60.96,60.96,60.9,60.93,7791.0,55.5983,55.5983,55.5436,55.571,7791.0
2016-08-10 14:00:00,60.92,60.96,60.92,60.93,10842.0,55.5619,55.5983,55.5619,55.571,10842.0
2016-08-10 14:05:00,60.94,60.98,60.91,60.96,14731.0,55.5801,55.6166,55.5527,55.5983,14731.0
2016-08-10 14:10:00,60.97,61.01,60.93,60.94,27056.0,55.6075,55.644,55.571,55.5801,27056.0
2016-08-10 14:15:00,60.95,60.96,60.9,60.91,11954.0,55.5892,55.5983,55.5436,55.5527,11954.0
2016-08-10 14:20:00,60.91,60.94,60.87,60.92,16626.0,55.5527,55.5801,55.5163,55.5619,16626.0
2016-08-10 14:25:00,60.93,60.94,60.83,60.84,14884.0,55.571,55.5801,55.4798,55.4889,14884.0
2016-08-10 14:30:00,60.85,60.87,60.83,60.86,9645.0,55.498,55.5163,55.4798,55.5071,9645.0
2016-08-10 14:35:00,60.86,60.9,60.85,60.87,27624.0,55.5071,55.5436,55.498,55.5163,27624.0
2016-08-10 14:40:00,60.88,60.93,60.86,60.93,11700.0,55.5254,55.571,55.5071,55.571,11700.0
2016-08-10 14:45:00,60.92,60.98,60.89,60.97,23714.0,55.5619,55.6166,55.5345,55.6075,23714.0
2016-08-10 14:50:00,60.96,61.01,60.94,60.98,41064.0,55.5983,55.644,55.5801,55.6166,41064.0
2016-08-10 14:55:00,60.97,61.01,60.96,60.98,16018.0,55.6075,55.644,55.5983,55.6166,16018.0
2016-08-10 15:00:00,60.98,60.98,60.93,60.93,33479.0,55.6166,55.6166,55.571,55.571,33479.0
2016-08-10 15:05:00,60.93,60.99,60.92,60.98,19005.0,55.571,55.6257,55.5619,55.6166,19005.0
2016-08-10 15:10:00,60.98,61.01,60.97,61.0,27855.0,55.6166,55.644,55.6075,55.6348,27855.0
2016-08-10 15:15:00,61.0,61.01,60.99,61.0,29846.0,55.6348,55.644,55.6257,55.6348,29846.0
2016-08-10 15:20:00,61.0,61.07,60.99,61.04,68140.0,55.6348,55.6987,55.6257,55.6713,68140.0
2016-08-10 15:25:00,61.04,61.09,61.04,61.07,26092.0,55.6713,55.7169,55.6713,55.6987,26092.0
2016-08-10 15:30:00,61.07,61.07,61.02,61.06,36910.0,55.6987,55.6987,55.6531,55.6896,36910.0
2016-08-10 15:35:00,61.05,61.06,60.95,60.98,52794.0,55.6804,55.6896,55.5892,55.6166,52794.0
2016-08-10 15:40:00,60.99,61.0,60.9,60.9,31727.0,55.6257,55.6348,55.5436,55.5436,31727.0
2016-08-10 15:45:00,60.9,60.97,60.89,60.95,42639.0,55.5436,55.6075,55.5345,55.5892,42639.0
2016-08-10 15:50:00,60.96,61.0,60.95,60.98,85539.0,55.5983,55.6348,55.5892,55.6166,85539.0
2016-08-10 15:55:00,60.98,61.06,60.97,61.06,218061.0,55.6166,55.6896,55.6075,55.6896,218061.0
2016-08-11 09:30:00,61.72,62.37,61.72,61.93,70369.0,56.2915,56.8843,56.2915,56.483,70369.0
2016-08-11 09:35:00,61.76,62.09,61.55,61.8,43375.0,56.328,56.629,56.1365,56.3645,43375.0
2016-08-11 09:40:00,61.83,61.83,61.38,61.55,49553.0,56.3918,56.3918,55.9814,56.1365,49553.0
2016-08-11 09:45:00,61.55,61.64,61.41,61.5,39685.0,56.1365,56.2185,56.0088,56.0909,39685.0
2016-08-11 09:50:00,61.51,61.63,61.46,61.5,26574.0,56.1,56.2094,56.0544,56.0909,26574.0
2016-08-11 09:55:00,61.49,61.66,61.41,61.6,56749.0,56.0817,56.2368,56.0088,56.1821,56749.0
2016-08-11 10:00:00,61.58,61.63,61.5,61.51,44535.0,56.1638,56.2094,56.0909,56.1,44535.0
2016-08-11 10:05:00,61.47,61.51,61.2,61.24,41980.0,56.0635,56.1,55.8172,55.8537,41980.0
2016-08-11 10:10:00,61.22,61.23,61.09,61.13,25102.0,55.8355,55.8446,55.7169,55.7534,25102.0
2016-08-11 10:15:00,61.13,61.2,61.12,61.18,20659.0,55.7534,55.8172,55.7443,55.799,20659.0
2016-08-11 10:20:00,61.17,61.24,61.11,61.12,11605.0,55.7899,55.8537,55.7352,55.7443,11605.0
2016-08-11 10:25:00,61.13,61.19,61.09,61.18,13620.0,55.7534,55.8081,55.7169,55.799,13620.0
2016-08-11 10:30:00,61.19,61.35,61.19,61.34,35086.0,55.8081,55.954,55.8081,55.9449,35086.0
2016-08-11 10:35:00,61.34,61.47,61.34,61.45,10568.0,55.9449,56.0635,55.9449,56.0453,10568.0
2016-08-11 10:40:00,61.45,61.54,61.41,61.54,21270.0,56.0453,56.1273,56.0088,56.1273,21270.0
2016-08-11 10:45:00,61.54,61.56,61.48,61.54,13700.0,56.1273,56.1456,56.0726,56.1273,13700.0
2016-08-11 10:50:00,61.54,61.56,61.48,61.53,20700.0,56.1273,56.1456,56.0726,56.1182,20700.0
2016-08-11 10:55:00,61.52,61.66,61.52,61.56,14170.0,56.1091,56.2368,56.1091,56.1456,14170.0
2016-08-11 11:00:00,61.57,61.59,61.54,61.57,19101.0,56.1547,56.1729,56.1273,56.1547,19101.0
2016-08-11 11:05:00,61.57,61.66,61.54,61.64,12750.0,56.1547,56.2368,56.1273,56.2185,12750.0
2016-08-11 11:10:00,61.64,61.65,61.57,61.6,17213.0,56.2185,56.2277,56.1547,56.1821,17213.0
2016-08-11 11:15:00,61.59,61.61,61.57,61.59,11650.0,56.1729,56.1912,56.1547,56.1729,11650.0
2016-08-11 11:20:00,61.58,61.58,61.47,61.51,52891.0,56.1638,56.1638,56.0635,56.1,52891.0
2016-08-11 11:25:00,61.51,61.51,61.49,61.5,8198.0,56.1,56.1,56.0817,56.0909,8198.0
2016-08-11 11:30:00,61.5,61.59,61.46,61.59,13141.0,56.0909,56.1729,56.0544,56.1729,13141.0
2016-08-11 11:35:00,61.58,61.58,61.51,61.51,7179.0,56.1638,56.1638,56.1,56.1,7179.0
2016-08-11 11:40:00,61.53,61.54,61.51,61.53,10345.0,56.1182,56.1273,56.1,56.1182,10345.0
2016-08-11 11:45:00,61.53,61.64,61.48,61.64,13914.0,56.1182,56.2185,56.0726,56.2185,13914.0
2016-08-11 11:50:00,61.64,61.69,61.58,61.59,8734.0,56.2185,56.2641,56.1638,56.1729,8734.0
2016-08-11 11:55:00,61.58,61.68,61.57,61.66,13168.0,56.1638,56.255,56.1547,56.2368,13168.0
2016-08-11 12:00:00,61.66,61.75,61.65,61.75,26672.0,56.2368,56.3189,56.2277,56.3189,26672.0
2016-08-11 12:05:00,61.75,61.81,61.74,61.78,32111.0,56.3189,56.3736,56.3097,56.3462,32111.0
2016-08-11 12:10:00,61.78,61.83,61.74,61.82,44006.0,56.3462,56.3918,56.3097,56.3827,44006.0
2016-08-11 12:15:00,61.82,61.86,61.77,61.78,34275.0,56.3827,56.4192,56.3371,56.3462,34275.0
2016-08-11 12:20:00,61.78,61.88,61.78,61.88,17386.0,56.3462,56.4374,56.3462,56.4374,17386.0
2016-08-11 12:25:00,61.87,61.87,61.76,61.8,13929.0,56.4283,56.4283,56.328,56.3645,13929.0
2016-08-11 12:30:00,61.8,61.8,61.76,61.76,16605.0,56.3645,56.3645,56.328,56.328,16605.0
2016-08-11 12:35:00,61.77,61.78,61.68,61.7,9978.0,56.3371,56.3462,56.255,56.2733,9978.0
2016-08-11 12:40:00,61.7,61.7,61.63,61.68,10383.0,56.2733,56.2733,56.2094,56.255,10383.0
2016-08-11 12:45:00,61.68,61.71,61.66,61.71,8001.0,56.255,56.2824,56.2368,56.2824,8001.0
2016-08-11 12:50:00,61.7,61.71,61.67,61.67,7083.0,56.2733,56.2824,56.2459,56.2459,7083.0
2016-08-11 12:55:00,61.67,61.71,61.67,61.7,9257.0,56.2459,56.2824,56.2459,56.2733,9257.0
2016-08-11 13:00:00,61.69,61.81,61.69,61.8,14048.0,56.2641,56.3736,56.2641,56.3645,14048.0
2016-08-11 13:05:00,61.81,61.82,61.76,61.76,11158.0,56.3736,56.3827,56.328,56.328,11158.0
2016-08-11 13:10:00,61.76,61.8,61.76,61.76,9435.0,56.328,56.3645,56.328,56.328,9435.0
2016-08-11 13:15:00,61.76,61.78,61.73,61.77,7210.0,56.328,56.3462,56.3006,56.3371,7210.0
2016-08-11 13:20:00,61.77,61.77,61.71,61.73,10638.0,56.3371,56.3371,56.2824,56.3006,10638.0
2016-08-11 13:25:00,61.73,61.78,61.73,61.77,10434.0,56.3006,56.3462,56.3006,56.3371,10434.0
2016-08-11 13:30:00,61.76,61.83,61.76,61.77,12025.0,56.328,56.3918,56.328,56.3371,12025.0
2016-08-11 13:35:00,61.77,61.81,61.75,61.77,7929.0,56.3371,56.3736,56.3189,56.3371,7929.0
2016-08-11 13:40:00,61.78,61.82,61.76,61.81,9180.0,56.3462,56.3827,56.328,56.3736,9180.0
2016-08-11 13:45:00,61.82,61.9,61.81,61.87,25119.0,56.3827,56.4557,56.3736,56.4283,25119.0
2016-08-11 13:50:00,61.88,61.94,61.87,61.94,12679.0,56.4374,56.4922,56.4283,56.4922,12679.0
2016-08-11 13:55:00,61.94,61.94,61.91,61.92,11711.0,56.4922,56.4922,56.4648,56.4739,11711.0
2016-08-11 14:00:00,61.92,61.92,61.85,61.87,19211.0,56.4739,56.4739,56.4101,56.4283,19211.0
2016-08-11 14:05:00,61.86,61.92,61.85,61.91,11103.0,56.4192,56.4739,56.4101,56.4648,11103.0
2016-08-11 14:10:00,61.9,61.97,61.9,61.95,21681.0,56.4557,56.5195,56.4557,56.5013,21681.0
2016-08-11 14:15:00,61.95,61.97,61.92,61.95,12638.0,56.5013,56.5195,56.4739,56.5013,12638.0
2016-08-11 14:20:00,61.96,61.97,61.91,61.95,20969.0,56.5104,56.5195,56.4648,56.5013,20969.0
2016-08-11 14:25:00,61.96,61.99,61.94,61.96,19376.0,56.5104,56.5378,56.4922,56.5104,19376.0
2016-08-11 14:30:00,61.96,61.96,61.88,61.92,26713.0,56.5104,56.5104,56.4374,56.4739,26713.0
2016-08-11 14:35:00,61.92,61.93,61.84,61.85,22619.0,56.4739,56.483,56.4009,56.4101,22619.0
2016-08-11 14:40:00,61.84,61.87,61.83,61.84,22802.0,56.4009,56.4283,56.3918,56.4009,22802.0
2016-08-11 14:45:00,61.85,61.85,61.83,61.85,11202.0,56.4101,56.4101,56.3918,56.4101,11202.0
2016-08-11 14:50:00,61.85,61.93,61.85,61.91,18690.0,56.4101,56.483,56.4101,56.4648,18690.0
2016-08-11 14:55:00,61.9,61.91,61.83,61.88,19071.0,56.4557,56.4648,56.3918,56.4374,19071.0
2016-08-11 15:00:00,61.88,61.92,61.87,61.89,20068.0,56.4374,56.4739,56.4283,56.4466,20068.0
2016-08-11 15:05:00,61.89,61.96,61.88,61.95,24798.0,56.4466,56.5104,56.4374,56.5013,24798.0
2016-08-11 15:10:00,61.94,61.98,61.93,61.97,40196.0,56.4922,56.5286,56.483,56.5195,40196.0
2016-08-11 15:15:00,61.98,61.98,61.95,61.97,27285.0,56.5286,56.5286,56.5013,56.5195,27285.0
2016-08-11 15:20:00,61.96,61.98,61.95,61.97,56376.0,56.5104,56.5286,56.5013,56.5195,56376.0
2016-08-11 15:25:00,61.97,61.97,61.92,61.94,31051.0,56.5195,56.5195,56.4739,56.4922,31051.0
2016-08-11 15:30:00,61.93,61.94,61.89,61.92,34993.0,56.483,56.4922,56.4466,56.4739,34993.0
2016-08-11 15:35:00,61.92,61.98,61.91,61.98,34108.0,56.4739,56.5286,56.4648,56.5286,34108.0
2016-08-11 15:40:00,61.98,62.0,61.94,62.0,52991.0,56.5286,56.5469,56.4922,56.5469,52991.0
2016-08-11 15:45:00,62.0,62.09,61.99,62.07,50455.0,56.5469,56.629,56.5378,56.6107,50455.0
2016-08-11 15:50:00,62.08,62.08,62.03,62.05,91489.0,56.6198,56.6198,56.5742,56.5925,91489.0
2016-08-11 15:55:00,62.06,62.06,61.96,61.96,144802.0,56.6016,56.6016,56.5104,56.5104,144802.0
2016-08-12 09:30:00,61.54,61.86,61.3,61.84,93973.0,56.1273,56.4192,55.9084,56.4009,93973.0
2016-08-12 09:35:00,61.79,61.93,61.73,61.77,33893.0,56.3553,56.483,56.3006,56.3371,33893.0
2016-08-12 09:40:00,61.75,61.79,61.63,61.74,24346.0,56.3189,56.3553,56.2094,56.3097,24346.0
2016-08-12 09:45:00,61.77,62.02,61.69,61.96,17107.0,56.3371,56.5651,56.2641,56.5104,17107.0
2016-08-12 09:50:00,61.94,62.0,61.85,61.98,22039.0,56.4922,56.5469,56.4101,56.5286,22039.0
2016-08-12 09:55:00,62.0,62.23,61.95,62.23,33150.0,56.5469,56.7566,56.5013,56.7566,33150.0
2016-08-12 10:00:00,62.24,62.32,62.17,62.31,36945.0,56.7658,56.8387,56.7019,56.8296,36945.0
2016-08-12 10:05:00,62.3,62.45,62.22,62.45,28575.0,56.8205,56.9573,56.7475,56.9573,28575.0
2016-08-12 10:10:00,62.44,62.5,62.41,62.43,47899.0,56.9482,57.0029,56.9208,56.9391,47899.0
2016-08-12 10:15:00,62.43,62.48,62.41,62.47,26763.0,56.9391,56.9847,56.9208,56.9755,26763.0
2016-08-12 10:20:00,62.46,62.56,62.41,62.56,45235.0,56.9664,57.0576,56.9208,57.0576,45235.0
2016-08-12 10:25:00,62.55,62.65,62.54,62.61,108799.0,57.0485,57.1397,57.0394,57.1032,108799.0
2016-08-12 10:30:00,62.61,62.61,62.44,62.47,25395.0,57.1032,57.1032,56.9482,56.9755,25395.0
2016-08-12 10:35:00,62.47,62.51,62.43,62.45,22230.0,56.9755,57.012,56.9391,56.9573,22230.0
2016-08-12 10:40:00,62.43,62.49,62.43,62.48,49425.0,56.9391,56.9938,56.9391,56.9847,49425.0
2016-08-12 10:45:00,62.48,62.66,62.48,62.65,31762.0,56.9847,57.1488,56.9847,57.1397,31762.0
2016-08-12 10:50:00,62.66,62.77,62.65,62.77,27766.0,57.1488,57.2492,57.1397,57.2492,27766.0
2016-08-12 10:55:00,62.76,62.77,62.65,62.65,20150.0,57.24,57.2492,57.1397,57.1397,20150.0
2016-08-12 11:00:00,62.66,62.69,62.59,62.61,27152.0,57.1488,57.1762,57.085,57.1032,27152.0
2016-08-12 11:05:00,62.6,62.68,62.56,62.59,27372.0,57.0941,57.1671,57.0576,57.085,27372.0
2016-08-12 11:10:00,62.59,62.7,62.57,62.68,21682.0,57.085,57.1853,57.0667,57.1671,21682.0
2016-08-12 11:15:00,62.67,62.78,62.67,62.76,26272.0,57.1579,57.2583,57.1579,57.24,26272.0
2016-08-12 11:20:00,62.75,62.75,62.69,62.73,13268.0,57.2309,57.2309,57.1762,57.2127,13268.0
2016-08-12 11:25:00,62.72,62.77,62.64,62.67,16220.0,57.2036,57.2492,57.1306,57.1579,16220.0
2016-08-12 11:30:00,62.66,62.67,62.56,62.56,26082.0,57.1488,57.1579,57.0576,57.0576,26082.0
2016-08-12 11:35:00,62.56,62.64,62.55,62.62,11713.0,57.0576,57.1306,57.0485,57.1123,11713.0
2016-08-12 11:40:00,62.61,62.66,62.59,62.65,16395.0,57.1032,57.1488,57.085,57.1397,16395.0
2016-08-12 11:45:00,62.65,62.66,62.6,62.65,7500.0,57.1397,57.1488,57.0941,57.1397,7500.0
2016-08-12 11:50:00,62.64,62.65,62.57,62.6,15700.0,57.1306,57.1397,57.0667,57.0941,15700.0
2016-08-12 11:55:00,62.6,62.75,62.6,62.73,21693.0,57.0941,57.2309,57.0941,57.2127,21693.0
2016-08-12 12:00:00,62.73,62.8,62.69,62.77,15687.0,57.2127,57.2765,57.1762,57.2492,15687.0
2016-08-12 12:05:00,62.77,62.77,62.66,62.69,10022.0,57.2492,57.2492,57.1488,57.1762,10022.0
2016-08-12 12:10:00,62.69,62.73,62.68,62.7,11001.0,57.1762,57.2127,57.1671,57.1853,11001.0
2016-08-12 12:15:00,62.69,62.69,62.63,62.65,10353.0,57.1762,57.1762,57.1215,57.1397,10353.0
2016-08-12 12:20:00,62.64,62.74,62.63,62.69,18332.0,57.1306,57.2218,57.1215,57.1762,18332.0
2016-08-12 12:25:00,62.7,62.76,62.68,62.75,17934.0,57.1853,57.24,57.1671,57.2309,17934.0
2016-08-12 12:30:00,62.74,62.78,62.68,62.73,22732.0,57.2218,57.2583,57.1671,57.2127,22732.0
2016-08-12 12:35:00,62.73,62.75,62.71,62.72,11133.0,57.2127,57.2309,57.1944,57.2036,11133.0
2016-08-12 12:40:00,62.72,62.76,62.71,62.74,15500.0,57.2036,57.24,57.1944,57.2218,15500.0
2016-08-12 12:45:00,62.73,62.78,62.72,62.78,18842.0,57.2127,57.2583,57.2036,57.2583,18842.0
2016-08-12 12:50:00,62.79,62.79,62.69,62.73,12791.0,57.2674,57.2674,57.1762,57.2127,12791.0
2016-08-12 12:55:00,62.72,62.72,62.68,62.69,7527.0,57.2036,57.2036,57.1671,57.1762,7527.0
2016-08-12 13:00:00,62.69,62.73,62.67,62.72,8775.0,57.1762,57.2127,57.1579,57.2036,8775.0
2016-08-12 13:05:00,62.71,62.71,62.62,62.66,14389.0,57.1944,57.1944,57.1123,57.1488,14389.0
2016-08-12 13:10:00,62.66,62.67,62.61,62.66,13422.0,57.1488,57.1579,57.1032,57.1488,13422.0
2016-08-12 13:15:00,62.67,62.7,62.65,62.68,20005.0,57.1579,57.1853,57.1397,57.1671,20005.0
2016-08-12 13:20:00,62.68,62.72,62.67,62.68,15233.0,57.1671,57.2036,57.1579,57.1671,15233.0
2016-08-12 13:25:00,62.68,62.72,62.67,62.72,11087.0,57.1671,57.2036,57.1579,57.2036,11087.0
2016-08-12 13:30:00,62.73,62.77,62.7,62.75,37932.0,57.2127,57.2492,57.1853,57.2309,37932.0
2016-08-12 13:35:00,62.74,62.75,62.72,62.73,18466.0,57.2218,57.2309,57.2036,57.2127,18466.0
2016-08-12 13:40:00,62.74,62.79,62.73,62.76,19916.0,57.2218,57.2674,57.2127,57.24,19916.0
2016-08-12 13:45:00,62.76,62.8,62.75,62.79,20659.0,57.24,57.2765,57.2309,57.2674,20659.0
2016-08-12 13:50:00,62.79,62.83,62.76,62.78,18840.0,57.2674,57.3039,57.24,57.2583,18840.0
2016-08-12 13:55:00,62.78,62.85,62.76,62.84,23410.0,57.2583,57.3221,57.24,57.313,23410.0
2016-08-12 14:00:00,62.83,62.87,62.81,62.86,24020.0,57.3039,57.3404,57.2856,57.3312,24020.0
2016-08-12 14:05:00,62.87,62.93,62.85,62.89,34984.0,57.3404,57.3951,57.3221,57.3586,34984.0
2016-08-12 14:10:00,62.9,62.91,62.83,62.89,31487.0,57.3677,57.3768,57.3039,57.3586,31487.0
2016-08-12 14:15:00,62.88,62.88,62.83,62.87,26937.0,57.3495,57.3495,57.3039,57.3404,26937.0
2016-08-12 14:20:00,62.88,62.99,62.87,62.95,22005.0,57.3495,57.4498,57.3404,57.4133,22005.0
2016-08-12 14:25:00,62.96,62.99,62.95,62.97,15760.0,57.4224,57.4498,57.4133,57.4316,15760.0
2016-08-12 14:30:00,62.97,63.13,62.95,63.11,117456.0,57.4316,57.5775,57.4133,57.5592,117456.0
2016-08-12 14:35:00,63.11,63.12,63.03,63.04,26620.0,57.5592,57.5684,57.4863,57.4954,26620.0
2016-08-12 14:40:00,63.04,63.06,63.01,63.04,18858.0,57.4954,57.5136,57.468,57.4954,18858.0
2016-08-12 14:45:00,63.04,63.13,63.02,63.12,20545.0,57.4954,57.5775,57.4772,57.5684,20545.0
2016-08-12 14:50:00,63.13,63.13,63.03,63.06,27165.0,57.5775,57.5775,57.4863,57.5136,27165.0
2016-08-12 14:55:00,63.06,63.07,63.04,63.05,15412.0,57.5136,57.5228,57.4954,57.5045,15412.0
2016-08-12 15:00:00,63.04,63.05,63.0,63.0,40669.0,57.4954,57.5045,57.4589,57.4589,40669.0
2016-08-12 15:05:00,63.0,63.04,63.0,63.04,14184.0,57.4589,57.4954,57.4589,57.4954,14184.0
2016-08-12 15:10:00,63.04,63.04,63.0,63.01,26818.0,57.4954,57.4954,57.4589,57.468,26818.0
2016-08-12 15:15:00,63.02,63.04,62.94,62.94,14450.0,57.4772,57.4954,57.4042,57.4042,14450.0
2016-08-12 15:20:00,62.94,62.96,62.93,62.94,13657.0,57.4042,57.4224,57.3951,57.4042,13657.0
2016-08-12 15:25:00,62.95,63.02,62.94,63.01,26496.0,57.4133,57.4772,57.4042,57.468,26496.0
2016-08-12 15:30:00,63.0,63.09,62.98,63.07,61208.0,57.4589,57.541,57.4407,57.5228,61208.0
2016-08-12 15:35:00,63.07,63.11,63.03,63.07,46848.0,57.5228,57.5592,57.4863,57.5228,46848.0
2016-08-12 15:40:00,63.06,63.11,63.03,63.05,74426.0,57.5136,57.5592,57.4863,57.5045,74426.0
2016-08-12 15:45:00,63.05,63.06,63.0,63.05,69330.0,57.5045,57.5136,57.4589,57.5045,69330.0
2016-08-12 15:50:00,63.05,63.08,63.05,63.08,107493.0,57.5045,57.5319,57.5045,57.5319,107493.0
2016-08-12 15:55:00,63.08,63.14,63.07,63.12,198627.0,57.5319,57.5866,57.5228,57.5684,198627.0
2016-08-15 09:30:00,63.33,63.62,63.24,63.33,60611.0,57.7599,58.0244,57.6778,57.7599,60611.0
2016-08-15 09:35:00,63.3,63.43,63.25,63.34,71692.0,57.7325,57.8511,57.6869,57.769,71692.0
2016-08-15 09:40:00,63.33,63.38,63.15,63.18,33847.0,57.7599,57.8055,57.5957,57.6231,33847.0
2016-08-15 09:45:00,63.18,63.26,63.11,63.23,38046.0,57.6231,57.6961,57.5592,57.6687,38046.0
2016-08-15 09:50:00,63.2,63.29,63.16,63.2,66399.0,57.6413,57.7234,57.6049,57.6413,66399.0
2016-08-15 09:55:00,63.2,63.38,63.19,63.37,46203.0,57.6413,57.8055,57.6322,57.7964,46203.0
2016-08-15 10:00:00,63.38,63.43,63.26,63.34,117512.0,57.8055,57.8511,57.6961,57.769,117512.0
2016-08-15 10:05:00,63.35,63.37,63.3,63.3,32940.0,57.7781,57.7964,57.7325,57.7325,32940.0
2016-08-15 10:10:00,63.3,63.35,63.26,63.26,24945.0,57.7325,57.7781,57.6961,57.6961,24945.0
2016-08-15 10:15:00,63.27,63.36,63.26,63.32,39212.0,57.7052,57.7873,57.6961,57.7508,39212.0
2016-08-15 10:20:00,63.32,63.36,63.29,63.32,100625.0,57.7508,57.7873,57.7234,57.7508,100625.0
2016-08-15 10:25:00,63.33,63.35,63.27,63.29,20368.0,57.7599,57.7781,57.7052,57.7234,20368.0
2016-08-15 10:30:00,63.3,63.38,63.3,63.38,27861.0,57.7325,57.8055,57.7325,57.8055,27861.0
2016-08-15 10:35:00,63.38,63.45,63.34,63.35,22308.0,57.8055,57.8693,57.769,57.7781,22308.0
2016-08-15 10:40:00,63.35,63.42,63.34,63.39,21523.0,57.7781,57.842,57.769,57.8146,21523.0
2016-08-15 10:45:00,63.38,63.41,63.27,63.3,18180.0,57.8055,57.8329,57.7052,57.7325,18180.0
2016-08-15 10:50:00,63.3,63.31,63.21,63.21,18707.0,57.7325,57.7417,57.6505,57.6505,18707.0
2016-08-15 10:55:00,63.21,63.22,63.14,63.19,37079.0,57.6505,57.6596,57.5866,57.6322,37079.0
2016-08-15 11:00:00,63.18,63.2,63.1,63.19,33864.0,57.6231,57.6413,57.5501,57.6322,33864.0
2016-08-15 11:05:00,63.18,63.24,63.15,63.24,37844.0,57.6231,57.6778,57.5957,57.6778,37844.0
2016-08-15 11:10:00,63.25,63.3,63.25,63.25,23221.0,57.6869,57.7325,57.6869,57.6869,23221.0
2016-08-15 11:15:00,63.26,63.28,63.22,63.23,21400.0,57.6961,57.7143,57.6596,57.6687,21400.0
2016-08-15 11:20:00,63.22,63.26,63.16,63.25,26153.0,57.6596,57.6961,57.6049,57.6869,26153.0
2016-08-15 11:25:00,63.25,63.39,63.25,63.35,37090.0,57.6869,57.8146,57.6869,57.7781,37090.0
2016-08-15 11:30:00,63.36,63.4,63.36,63.38,25885.0,57.7873,57.8237,57.7873,57.8055,25885.0
2016-08-15 11:35:00,63.38,63.4,63.34,63.4,32636.0,57.8055,57.8237,57.769,57.8237,32636.0
2016-08-15 11:40:00,63.4,63.48,63.38,63.45,19080.0,57.8237,57.8967,57.8055,57.8693,19080.0
2016-08-15 11:45:00,63.45,63.45,63.4,63.42,13597.0,57.8693,57.8693,57.8237,57.842,13597.0
2016-08-15 11:50:00,63.42,63.42,63.37,63.41,24020.0,57.842,57.842,57.7964,57.8329,24020.0
2016-08-15 11:55:00,63.4,63.41,63.36,63.39,17706.0,57.8237,57.8329,57.7873,57.8146,17706.0
2016-08-15 12:00:00,63.39,63.42,63.35,63.36,23915.0,57.8146,57.842,57.7781,57.7873,23915.0
2016-08-15 12:05:00,63.37,63.45,63.36,63.41,22421.0,57.7964,57.8693,57.7873,57.8329,22421.0
2016-08-15 12:10:00,63.4,63.42,63.36,63.38,16900.0,57.8237,57.842,57.7873,57.8055,16900.0
2016-08-15 12:15:00,63.39,63.39,63.31,63.32,12629.0,57.8146,57.8146,57.7417,57.7508,12629.0
2016-08-15 12:20:00,63.32,63.32,63.27,63.28,11557.0,57.7508,57.7508,57.7052,57.7143,11557.0
2016-08-15 12:25:00,63.28,63.37,63.27,63.36,23143.0,57.7143,57.7964,57.7052,57.7873,23143.0
2016-08-15 12:30:00,63.35,63.36,63.32,63.34,16204.0,57.7781,57.7873,57.7508,57.769,16204.0
2016-08-15 12:35:00,63.33,63.35,63.3,63.3,17308.0,57.7599,57.7781,57.7325,57.7325,17308.0
2016-08-15 12:40:00,63.3,63.33,63.3,63.33,20830.0,57.7325,57.7599,57.7325,57.7599,20830.0
2016-08-15 12:45:00,63.33,63.36,63.32,63.34,28763.0,57.7599,57.7873,57.7508,57.769,28763.0
2016-08-15 12:50:00,63.35,63.38,63.33,63.34,28406.0,57.7781,57.8055,57.7599,57.769,28406.0
2016-08-15 12:55:00,63.34,63.36,63.33,63.33,10415.0,57.769,57.7873,57.7599,57.7599,10415.0
2016-08-15 13:00:00,63.34,63.34,63.26,63.32,65722.0,57.769,57.769,57.6961,57.7508,65722.0
2016-08-15 13:05:00,63.33,63.33,63.23,63.23,30305.0,57.7599,57.7599,57.6687,57.6687,30305.0
2016-08-15 13:10:00,63.24,63.25,63.16,63.21,41919.0,57.6778,57.6869,57.6049,57.6505,41919.0
2016-08-15 13:15:00,63.21,63.28,63.21,63.22,33479.0,57.6505,57.7143,57.6505,57.6596,33479.0
2016-08-15 13:20:00,63.22,63.23,63.15,63.16,22143.0,57.6596,57.6687,57.5957,57.6049,22143.0
2016-08-15 13:25:00,63.15,63.21,63.13,63.15,34890.0,57.5957,57.6505,57.5775,57.5957,34890.0
2016-08-15 13:30:00,63.15,63.22,63.12,63.14,35547.0,57.5957,57.6596,57.5684,57.5866,35547.0
2016-08-15 13:35:00,63.14,63.19,63.08,63.08,38520.0,57.5866,57.6322,57.5319,57.5319,38520.0
2016-08-15 13:40:00,63.08,63.13,63.06,63.1,21533.0,57.5319,57.5775,57.5136,57.5501,21533.0
2016-08-15 13:45:00,63.1,63.11,63.08,63.1,14549.0,57.5501,57.5592,57.5319,57.5501,14549.0
2016-08-15 13:50:00,63.09,63.14,63.06,63.06,25932.0,57.541,57.5866,57.5136,57.5136,25932.0
2016-08-15 13:55:00,63.06,63.07,63.02,63.05,22514.0,57.5136,57.5228,57.4772,57.5045,22514.0
2016-08-15 14:00:00,63.05,63.11,63.05,63.07,27481.0,57.5045,57.5592,57.5045,57.5228,27481.0
2016-08-15 14:05:00,63.08,63.2,63.07,63.19,54052.0,57.5319,57.6413,57.5228,57.6322,54052.0
2016-08-15 14:10:00,63.19,63.2,63.15,63.19,24838.0,57.6322,57.6413,57.5957,57.6322,24838.0
2016-08-15 14:15:00,63.19,63.2,63.16,63.17,22624.0,57.6322,57.6413,57.6049,57.614,22624.0
2016-08-15 14:20:00,63.16,63.18,63.16,63.17,17750.0,57.6049,57.6231,57.6049,57.614,17750.0
2016-08-15 14:25:00,63.17,63.26,63.17,63.25,36464.0,57.614,57.6961,57.614,57.6869,36464.0
2016-08-15 14:30:00,63.26,63.26,63.21,63.23,20045.0,57.6961,57.6961,57.6505,57.6687,20045.0
2016-08-15 14:35:00,63.23,63.24,63.21,63.23,29095.0,57.6687,57.6778,57.6505,57.6687,29095.0
2016-08-15 14:40:00,63.23,63.3,63.22,63.25,28986.0,57.6687,57.7325,57.6596,57.6869,28986.0
2016-08-15 14:45:00,63.25,63.29,63.24,63.27,23373.0,57.6869,57.7234,57.6778,57.7052,23373.0
2016-08-15 14:50:00,63.27,63.27,63.23,63.25,14551.0,57.7052,57.7052,57.6687,57.6869,14551.0
2016-08-15 14:55:00,63.25,63.25,63.19,63.2,17127.0,57.6869,57.6869,57.6322,57.6413,17127.0
2016-08-15 15:00:00,63.2,63.21,63.16,63.17,28603.0,57.6413,57.6505,57.6049,57.614,28603.0
2016-08-15 15:05:00,63.17,63.18,63.16,63.18,16192.0,57.614,57.6231,57.6049,57.6231,16192.0
2016-08-15 15:10:00,63.18,63.18,63.15,63.16,25115.0,57.6231,57.6231,57.5957,57.6049,25115.0
2016-08-15 15:15:00,63.16,63.16,63.13,63.16,71013.0,57.6049,57.6049,57.5775,57.6049,71013.0
2016-08-15 15:20:00,63.16,63.21,63.16,63.19,39630.0,57.6049,57.6505,57.6049,57.6322,39630.0
2016-08-15 15:25:00,63.19,63.19,63.17,63.18,23938.0,57.6322,57.6322,57.614,57.6231,23938.0
2016-08-15 15:30:00,63.18,63.18,63.16,63.17,46981.0,57.6231,57.6231,57.6049,57.614,46981.0
2016-08-15 15:35:00,63.17,63.18,63.14,63.14,102976.0,57.614,57.6231,57.5866,57.5866,102976.0
2016-08-15 15:40:00,63.15,63.27,63.14,63.27,116951.0,57.5957,57.7052,57.5866,57.7052,116951.0
2016-08-15 15:45:00,63.26,63.27,63.22,63.23,102058.0,57.6961,57.7052,57.6596,57.6687,102058.0
2016-08-15 15:50:00,63.22,63.23,63.18,63.19,72390.0,57.6596,57.6687,57.6231,57.6322,72390.0
2016-08-15 15:55:00,63.19,63.24,63.19,63.22,144567.0,57.6322,57.6778,57.6322,57.6596,144567.0
2016-08-16 09:30:00,62.33,62.98,61.82,62.05,123665.0,56.8479,57.4407,56.3827,56.5925,123665.0
2016-08-16 09:35:00,62.05,62.17,61.84,62.07,92619.0,56.5925,56.7019,56.4009,56.6107,92619.0
2016-08-16 09:40:00,62.11,62.19,61.95,62.03,67463.0,56.6472,56.7202,56.5013,56.5742,67463.0
2016-08-16 09:45:00,62.02,62.51,62.0,62.49,84892.0,56.5651,57.012,56.5469,56.9938,84892.0
2016-08-16 09:50:00,62.49,62.49,62.14,62.33,90399.0,56.9938,56.9938,56.6746,56.8479,90399.0
2016-08-16 09:55:00,62.3,62.31,62.19,62.22,34871.0,56.8205,56.8296,56.7202,56.7475,34871.0
2016-08-16 10:00:00,62.24,62.44,62.13,62.44,53987.0,56.7658,56.9482,56.6654,56.9482,53987.0
2016-08-16 10:05:00,62.46,62.64,62.45,62.58,29414.0,56.9664,57.1306,56.9573,57.0759,29414.0
2016-08-16 10:10:00,62.59,62.78,62.59,62.78,68374.0,57.085,57.2583,57.085,57.2583,68374.0
2016-08-16 10:15:00,62.78,62.88,62.71,62.87,174042.0,57.2583,57.3495,57.1944,57.3404,174042.0
2016-08-16 10:20:00,62.87,63.01,62.86,63.0,35205.0,57.3404,57.468,57.3312,57.4589,35205.0
2016-08-16 10:25:00,63.0,63.07,62.99,62.99,31269.0,57.4589,57.5228,57.4498,57.4498,31269.0
2016-08-16 10:30:00,62.98,62.99,62.75,62.77,39220.0,57.4407,57.4498,57.2309,57.2492,39220.0
2016-08-16 10:35:00,62.77,62.8,62.69,62.73,28223.0,57.2492,57.2765,57.1762,57.2127,28223.0
2016-08-16 10:40:00,62.72,62.72,62.57,62.6,35980.0,57.2036,57.2036,57.0667,57.0941,35980.0
2016-08-16 10:45:00,62.6,62.61,62.38,62.38,39554.0,57.0941,57.1032,56.8935,56.8935,39554.0
2016-08-16 10:50:00,62.38,62.54,62.37,62.54,30390.0,56.8935,57.0394,56.8843,57.0394,30390.0
2016-08-16 10:55:00,62.55,62.61,62.52,62.61,22988.0,57.0485,57.1032,57.0211,57.1032,22988.0
2016-08-16 11:00:00,62.61,62.69,62.6,62.62,21341.0,57.1032,57.1762,57.0941,57.1123,21341.0
2016-08-16 11:05:00,62.62,62.65,62.55,62.59,25784.0,57.1123,57.1397,57.0485,57.085,25784.0
2016-08-16 11:10:00,62.58,62.66,62.55,62.57,49978.0,57.0759,57.1488,57.0485,57.0667,49978.0
2016-08-16 11:15:00,62.58,62.71,62.58,62.63,39413.0,57.0759,57.1944,57.0759,57.1215,39413.0
2016-08-16 11:20:00,62.64,62.78,62.63,62.78,24600.0,57.1306,57.2583,57.1215,57.2583,24600.0
2016-08-16 11:25:00,62.78,62.78,62.59,62.59,20726.0,57.2583,57.2583,57.085,57.085,20726.0
2016-08-16 11:30:00,62.59,62.62,62.38,62.41,30590.0,57.085,57.1123,56.8935,56.9208,30590.0
2016-08-16 11:35:00,62.41,62.43,62.24,62.29,71639.0,56.9208,56.9391,56.7658,56.8114,71639.0
2016-08-16 11:40:00,62.29,62.38,62.25,62.29,62032.0,56.8114,56.8935,56.7749,56.8114,62032.0
2016-08-16 11:45:00,62.29,62.36,62.16,62.16,114557.0,56.8114,56.8752,56.6928,56.6928,114557.0
2016-08-16 11:50:00,62.17,62.21,62.07,62.08,50422.0,56.7019,56.7384,56.6107,56.6198,50422.0
2016-08-16 11:55:00,62.07,62.3,62.07,62.22,50965.0,56.6107,56.8205,56.6107,56.7475,50965.0
2016-08-16 12:00:00,62.2,62.23,62.15,62.18,27115.0,56.7293,56.7566,56.6837,56.711,27115.0
2016-08-16 12:05:00,62.18,62.21,62.13,62.18,16517.0,56.711,56.7384,56.6654,56.711,16517.0
2016-08-16 12:10:00,62.18,62.22,62.13,62.14,12353.0,56.711,56.7475,56.6654,56.6746,12353.0
2016-08-16 12:15:00,62.14,62.25,62.11,62.25,15417.0,56.6746,56.7749,56.6472,56.7749,15417.0
2016-08-16 12:20:00,62.24,62.26,62.14,62.16,18822.0,56.7658,56.784,56.6746,56.6928,18822.0
2016-08-16 12:25:00,62.15,62.17,62.07,62.14,17379.0,56.6837,56.7019,56.6107,56.6746,17379.0
2016-08-16 12:30:00,62.14,62.21,62.05,62.19,30729.0,56.6746,56.7384,56.5925,56.7202,30729.0
2016-08-16 12:35:00,62.2,62.25,62.1,62.16,22614.0,56.7293,56.7749,56.6381,56.6928,22614.0
2016-08-16 12:40:00,62.15,62.18,62.1,62.15,16920.0,56.6837,56.711,56.6381,56.6837,16920.0
2016-08-16 12:45:00,62.16,62.22,62.15,62.21,25503.0,56.6928,56.7475,56.6837,56.7384,25503.0
2016-08-16 12:50:00,62.21,62.21,62.11,62.13,19613.0,56.7384,56.7384,56.6472,56.6654,19613.0
2016-08-16 12:55:00,62.14,62.16,62.13,62.16,13749.0,56.6746,56.6928,56.6654,56.6928,13749.0
2016-08-16 13:00:00,62.16,62.22,62.16,62.2,30749.0,56.6928,56.7475,56.6928,56.7293,30749.0
2016-08-16 13:05:00,62.2,62.21,62.16,62.16,21169.0,56.7293,56.7384,56.6928,56.6928,21169.0
2016-08-16 13:10:00,62.17,62.22,62.14,62.15,30806.0,56.7019,56.7475,56.6746,56.6837,30806.0
2016-08-16 13:15:00,62.16,62.22,62.1,62.11,48697.0,56.6928,56.7475,56.6381,56.6472,48697.0
2016-08-16 13:20:00,62.11,62.13,62.05,62.06,17203.0,56.6472,56.6654,56.5925,56.6016,17203.0
2016-08-16 13:25:00,62.05,62.14,62.03,62.13,122933.0,56.5925,56.6746,56.5742,56.6654,122933.0
2016-08-16 13:30:00,62.12,62.13,62.02,62.02,22083.0,56.6563,56.6654,56.5651,56.5651,22083.0
2016-08-16 13:35:00,62.02,62.02,61.94,61.94,52730.0,56.5651,56.5651,56.4922,56.4922,52730.0
2016-08-16 13:40:00,61.95,62.02,61.93,62.02,80607.0,56.5013,56.5651,56.483,56.5651,80607.0
2016-08-16 13:45:00,62.02,62.02,61.97,62.01,49164.0,56.5651,56.5651,56.5195,56.556,49164.0
2016-08-16 13:50:00,62.0,62.07,61.97,62.07,74095.0,56.5469,56.6107,56.5195,56.6107,74095.0
2016-08-16 13:55:00,62.07,62.1,62.03,62.05,38233.0,56.6107,56.6381,56.5742,56.5925,38233.0
2016-08-16 14:00:00,62.06,62.21,62.06,62.2,43724.0,56.6016,56.7384,56.6016,56.7293,43724.0
2016-08-16 14:05:00,62.21,62.29,62.18,62.28,46293.0,56.7384,56.8114,56.711,56.8023,46293.0
2016-08-16 14:10:00,62.28,62.3,62.12,62.12,95156.0,56.8023,56.8205,56.6563,56.6563,95156.0
2016-08-16 14:15:00,62.12,62.16,62.03,62.04,124636.0,56.6563,56.6928,56.5742,56.5834,124636.0
2016-08-16 14:20:00,62.04,62.06,62.01,62.03,50419.0,56.5834,56.6016,56.556,56.5742,50419.0
2016-08-16 14:25:00,62.02,62.15,61.96,62.08,36501.0,56.5651,56.6837,56.5104,56.6198,36501.0
2016-08-16 14:30:00,62.08,62.12,62.04,62.11,18054.0,56.6198,56.6563,56.5834,56.6472,18054.0
2016-08-16 14:35:00,62.11,62.12,62.05,62.06,30296.0,56.6472,56.6563,56.5925,56.6016,30296.0
2016-08-16 14:40:00,62.05,62.07,62.03,62.05,25092.0,56.5925,56.6107,56.5742,56.5925,25092.0
2016-08-16 14:45:00,62.06,62.08,62.0,62.07,25899.0,56.6016,56.6198,56.5469,56.6107,25899.0
2016-08-16 14:50:00,62.07,62.15,62.02,62.11,27129.0,56.6107,56.6837,56.5651,56.6472,27129.0
2016-08-16 14:55:00,62.11,62.11,62.05,62.06,22664.0,56.6472,56.6472,56.5925,56.6016,22664.0
2016-08-16 15:00:00,62.07,62.08,62.02,62.02,30908.0,56.6107,56.6198,56.5651,56.5651,30908.0
2016-08-16 15:05:00,62.02,62.02,62.0,62.01,31062.0,56.5651,56.5651,56.5469,56.556,31062.0
2016-08-16 15:10:00,62.0,62.01,61.91,61.93,75913.0,56.5469,56.556,56.4648,56.483,75913.0
2016-08-16 15:15:00,61.92,61.97,61.91,61.91,60142.0,56.4739,56.5195,56.4648,56.4648,60142.0
2016-08-16 15:20:00,61.91,61.99,61.91,61.99,63463.0,56.4648,56.5378,56.4648,56.5378,63463.0
2016-08-16 15:25:00,61.99,62.02,61.96,62.01,44274.0,56.5378,56.5651,56.5104,56.556,44274.0
2016-08-16 15:30:00,62.01,62.03,61.97,62.02,63677.0,56.556,56.5742,56.5195,56.5651,63677.0
2016-08-16 15:35:00,62.02,62.05,61.99,62.03,68247.0,56.5651,56.5925,56.5378,56.5742,68247.0
2016-08-16 15:40:00,62.03,62.03,61.98,61.98,53770.0,56.5742,56.5742,56.5286,56.5286,53770.0
2016-08-16 15:45:00,61.98,62.0,61.96,61.98,80115.0,56.5286,56.5469,56.5104,56.5286,80115.0
2016-08-16 15:50:00,61.98,61.99,61.86,61.94,200326.0,56.5286,56.5378,56.4192,56.4922,200326.0
2016-08-16 15:55:00,61.94,61.94,61.84,61.88,219520.0,56.4922,56.4922,56.4009,56.4374,219520.0
2016-08-17 09:30:00,61.88,62.03,61.68,62.02,60931.0,56.4374,56.5742,56.255,56.5651,60931.0
2016-08-17 09:35:00,62.02,62.2,61.9,62.04,49438.0,56.5651,56.7293,56.4557,56.5834,49438.0
2016-08-17 09:40:00,62.04,62.11,61.88,61.88,30087.0,56.5834,56.6472,56.4374,56.4374,30087.0
2016-08-17 09:45:00,61.88,61.92,61.81,61.91,23720.0,56.4374,56.4739,56.3736,56.4648,23720.0
2016-08-17 09:50:00,61.97,62.04,61.88,62.04,22581.0,56.5195,56.5834,56.4374,56.5834,22581.0
2016-08-17 09:55:00,62.0,62.13,61.89,61.89,44242.0,56.5469,56.6654,56.4466,56.4466,44242.0
2016-08-17 10:00:00,61.88,62.01,61.82,61.85,33626.0,56.4374,56.556,56.3827,56.4101,33626.0
2016-08-17 10:05:00,61.84,61.95,61.81,61.91,32937.0,56.4009,56.5013,56.3736,56.4648,32937.0
2016-08-17 10:10:00,61.9,62.08,61.87,62.08,48896.0,56.4557,56.6198,56.4283,56.6198,48896.0
2016-08-17 10:15:00,62.08,62.2,62.07,62.1,39484.0,56.6198,56.7293,56.6107,56.6381,39484.0
2016-08-17 10:20:00,62.08,62.1,61.99,62.02,37817.0,56.6198,56.6381,56.5378,56.5651,37817.0
2016-08-17 10:25:00,62.03,62.11,62.02,62.08,39064.0,56.5742,56.6472,56.5651,56.6198,39064.0
2016-08-17 10:30:00,62.09,62.14,62.04,62.08,71585.0,56.629,56.6746,56.5834,56.6198,71585.0
2016-08-17 10:35:00,62.08,62.25,62.08,62.25,98312.0,56.6198,56.7749,56.6198,56.7749,98312.0
2016-08-17 10:40:00,62.24,62.37,62.22,62.27,44755.0,56.7658,56.8843,56.7475,56.7931,44755.0
2016-08-17 10:45:00,62.27,62.3,62.17,62.17,57013.0,56.7931,56.8205,56.7019,56.7019,57013.0
2016-08-17 10:50:00,62.17,62.33,62.16,62.33,26668.0,56.7019,56.8479,56.6928,56.8479,26668.0
2016-08-17 10:55:00,62.33,62.34,62.19,62.23,27650.0,56.8479,56.857,56.7202,56.7566,27650.0
2016-08-17 11:00:00,62.23,62.34,62.22,62.28,41229.0,56.7566,56.857,56.7475,56.8023,41229.0
2016-08-17 11:05:00,62.28,62.28,62.19,62.23,15120.0,56.8023,56.8023,56.7202,56.7566,15120.0
2016-08-17 11:10:00,62.23,62.25,62.21,62.23,24540.0,56.7566,56.7749,56.7384,56.7566,24540.0
2016-08-17 11:15:00,62.23,62.3,62.22,62.28,14024.0,56.7566,56.8205,56.7475,56.8023,14024.0
2016-08-17 11:20:00,62.28,62.29,62.2,62.23,18892.0,56.8023,56.8114,56.7293,56.7566,18892.0
2016-08-17 11:25:00,62.24,62.25,62.17,62.18,17555.0,56.7658,56.7749,56.7019,56.711,17555.0
2016-08-17 11:30:00,62.19,62.22,62.12,62.15,21235.0,56.7202,56.7475,56.6563,56.6837,21235.0
2016-08-17 11:35:00,62.15,62.17,62.04,62.08,17277.0,56.6837,56.7019,56.5834,56.6198,17277.0
2016-08-17 11:40:00,62.08,62.16,62.07,62.14,17811.0,56.6198,56.6928,56.6107,56.6746,17811.0
2016-08-17 11:45:00,62.15,62.16,62.06,62.09,13898.0,56.6837,56.6928,56.6016,56.629,13898.0
2016-08-17 11:50:00,62.09,62.12,62.04,62.04,18840.0,56.629,56.6563,56.5834,56.5834,18840.0
2016-08-17 11:55:00,62.05,62.12,62.02,62.06,23758.0,56.5925,56.6563,56.5651,56.6016,23758.0
2016-08-17 12:00:00,62.06,62.13,62.06,62.09,45299.0,56.6016,56.6654,56.6016,56.629,45299.0
2016-08-17 12:05:00,62.1,62.14,62.08,62.14,19100.0,56.6381,56.6746,56.6198,56.6746,19100.0
2016-08-17 12:10:00,62.14,62.14,62.08,62.14,28629.0,56.6746,56.6746,56.6198,56.6746,28629.0
2016-08-17 12:15:00,62.14,62.18,62.14,62.15,9437.0,56.6746,56.711,56.6746,56.6837,9437.0
2016-08-17 12:20:00,62.14,62.18,62.14,62.18,10807.0,56.6746,56.711,56.6746,56.711,10807.0
2016-08-17 12:25:00,62.17,62.21,62.13,62.14,14918.0,56.7019,56.7384,56.6654,56.6746,14918.0
2016-08-17 12:30:00,62.14,62.16,62.09,62.16,19745.0,56.6746,56.6928,56.629,56.6928,19745.0
2016-08-17 12:35:00,62.17,62.17,62.13,62.14,14600.0,56.7019,56.7019,56.6654,56.6746,14600.0
2016-08-17 12:40:00,62.13,62.18,62.12,62.16,17463.0,56.6654,56.711,56.6563,56.6928,17463.0
2016-08-17 12:45:00,62.16,62.28,62.16,62.27,41172.0,56.6928,56.8023,56.6928,56.7931,41172.0
2016-08-17 12:50:00,62.26,62.3,62.25,62.28,13013.0,56.784,56.8205,56.7749,56.8023,13013.0
2016-08-17 12:55:00,62.28,62.33,62.25,62.28,21999.0,56.8023,56.8479,56.7749,56.8023,21999.0
2016-08-17 13:00:00,62.28,62.31,62.21,62.23,26886.0,56.8023,56.8296,56.7384,56.7566,26886.0
2016-08-17 13:05:00,62.23,62.24,62.18,62.2,13564.0,56.7566,56.7658,56.711,56.7293,13564.0
2016-08-17 13:10:00,62.2,62.23,62.19,62.22,26128.0,56.7293,56.7566,56.7202,56.7475,26128.0
2016-08-17 13:15:00,62.22,62.23,62.18,62.2,27954.0,56.7475,56.7566,56.711,56.7293,27954.0
2016-08-17 13:20:00,62.2,62.22,62.15,62.15,25225.0,56.7293,56.7475,56.6837,56.6837,25225.0
2016-08-17 13:25:00,62.15,62.21,62.14,62.19,21957.0,56.6837,56.7384,56.6746,56.7202,21957.0
2016-08-17 13:30:00,62.18,62.19,62.13,62.14,20201.0,56.711,56.7202,56.6654,56.6746,20201.0
2016-08-17 13:35:00,62.14,62.16,62.1,62.15,29117.0,56.6746,56.6928,56.6381,56.6837,29117.0
2016-08-17 13:40:00,62.16,62.24,62.16,62.2,8035.0,56.6928,56.7658,56.6928,56.7293,8035.0
2016-08-17 13:45:00,62.19,62.22,62.19,62.2,11570.0,56.7202,56.7475,56.7202,56.7293,11570.0
2016-08-17 13:50:00,62.19,62.19,62.1,62.11,11371.0,56.7202,56.7202,56.6381,56.6472,11371.0
2016-08-17 13:55:00,62.11,62.11,62.03,62.09,13155.0,56.6472,56.6472,56.5742,56.629,13155.0
2016-08-17 14:00:00,62.09,62.16,61.95,62.15,32342.0,56.629,56.6928,56.5013,56.6837,32342.0
2016-08-17 14:05:00,62.12,62.18,62.07,62.13,36182.0,56.6563,56.711,56.6107,56.6654,36182.0
2016-08-17 14:10:00,62.13,62.25,62.13,62.23,56716.0,56.6654,56.7749,56.6654,56.7566,56716.0
2016-08-17 14:15:00,62.23,62.24,62.15,62.16,17536.0,56.7566,56.7658,56.6837,56.6928,17536.0
2016-08-17 14:20:00,62.17,62.19,62.13,62.13,15250.0,56.7019,56.7202,56.6654,56.6654,15250.0
2016-08-17 14:25:00,62.14,62.28,62.13,62.25,17872.0,56.6746,56.8023,56.6654,56.7749,17872.0
2016-08-17 14:30:00,62.25,62.27,62.2,62.27,11926.0,56.7749,56.7931,56.7293,56.7931,11926.0
2016-08-17 14:35:00,62.26,62.27,62.21,62.23,12696.0,56.784,56.7931,56.7384,56.7566,12696.0
2016-08-17 14:40:00,62.23,62.32,62.22,62.27,13059.0,56.7566,56.8387,56.7475,56.7931,13059.0
2016-08-17 14:45:00,62.26,62.3,62.23,62.28,12129.0,56.784,56.8205,56.7566,56.8023,12129.0
2016-08-17 14:50:00,62.27,62.27,62.21,62.22,17727.0,56.7931,56.7931,56.7384,56.7475,17727.0
2016-08-17 14:55:00,62.21,62.21,62.11,62.11,33637.0,56.7384,56.7384,56.6472,56.6472,33637.0
2016-08-17 15:00:00,62.12,62.14,62.08,62.14,21731.0,56.6563,56.6746,56.6198,56.6746,21731.0
2016-08-17 15:05:00,62.14,62.15,62.11,62.12,100171.0,56.6746,56.6837,56.6472,56.6563,100171.0
2016-08-17 15:10:00,62.13,62.13,62.09,62.13,19608.0,56.6654,56.6654,56.629,56.6654,19608.0
2016-08-17 15:15:00,62.13,62.15,62.12,62.12,17383.0,56.6654,56.6837,56.6563,56.6563,17383.0
2016-08-17 15:20:00,62.12,62.13,62.09,62.13,21797.0,56.6563,56.6654,56.629,56.6654,21797.0
2016-08-17 15:25:00,62.13,62.15,62.13,62.14,27592.0,56.6654,56.6837,56.6654,56.6746,27592.0
2016-08-17 15:30:00,62.15,62.27,62.13,62.25,88385.0,56.6837,56.7931,56.6654,56.7749,88385.0
2016-08-17 15:35:00,62.25,62.28,62.22,62.24,59584.0,56.7749,56.8023,56.7475,56.7658,59584.0
2016-08-17 15:40:00,62.25,62.37,62.23,62.37,96736.0,56.7749,56.8843,56.7566,56.8843,96736.0
2016-08-17 15:45:00,62.37,62.38,62.32,62.32,53192.0,56.8843,56.8935,56.8387,56.8387,53192.0
2016-08-17 15:50:00,62.32,62.32,62.27,62.31,68054.0,56.8387,56.8387,56.7931,56.8296,68054.0
2016-08-17 15:55:00,62.31,62.33,62.26,62.31,141928.0,56.8296,56.8479,56.784,56.8296,141928.0
2016-08-18 09:30:00,62.49,62.8,62.3,62.76,111132.0,56.9938,57.2765,56.8205,57.24,111132.0
2016-08-18 09:35:00,62.79,62.79,62.62,62.74,75699.0,57.2674,57.2674,57.1123,57.2218,75699.0
2016-08-18 09:40:00,62.72,62.93,62.57,62.9,93216.0,57.2036,57.3951,57.0667,57.3677,93216.0
2016-08-18 09:45:00,62.87,62.94,62.79,62.89,61525.0,57.3404,57.4042,57.2674,57.3586,61525.0
2016-08-18 09:50:00,62.87,62.89,62.68,62.74,56039.0,57.3404,57.3586,57.1671,57.2218,56039.0
2016-08-18 09:55:00,62.73,62.78,62.65,62.69,23360.0,57.2127,57.2583,57.1397,57.1762,23360.0
2016-08-18 10:00:00,62.69,62.78,62.68,62.71,67593.0,57.1762,57.2583,57.1671,57.1944,67593.0
2016-08-18 10:05:00,62.71,62.8,62.7,62.74,60246.0,57.1944,57.2765,57.1853,57.2218,60246.0
2016-08-18 10:10:00,62.74,62.82,62.73,62.81,74371.0,57.2218,57.2948,57.2127,57.2856,74371.0
2016-08-18 10:15:00,62.8,62.97,62.8,62.97,87054.0,57.2765,57.4316,57.2765,57.4316,87054.0
2016-08-18 10:20:00,62.97,63.07,62.96,62.97,87955.0,57.4316,57.5228,57.4224,57.4316,87955.0
2016-08-18 10:25:00,62.97,62.97,62.82,62.86,40653.0,57.4316,57.4316,57.2948,57.3312,40653.0
2016-08-18 10:30:00,62.87,63.22,62.86,63.14,99547.0,57.3404,57.6596,57.3312,57.5866,99547.0
2016-08-18 10:35:00,63.14,63.15,63.04,63.04,38243.0,57.5866,57.5957,57.4954,57.4954,38243.0
2016-08-18 10:40:00,63.04,63.06,62.95,62.98,34833.0,57.4954,57.5136,57.4133,57.4407,34833.0
2016-08-18 10:45:00,63.0,63.06,62.93,63.05,26747.0,57.4589,57.5136,57.3951,57.5045,26747.0
2016-08-18 10:50:00,63.06,63.11,63.05,63.08,18262.0,57.5136,57.5592,57.5045,57.5319,18262.0
2016-08-18 10:55:00,63.08,63.11,63.04,63.06,47583.0,57.5319,57.5592,57.4954,57.5136,47583.0
2016-08-18 11:00:00,63.05,63.23,63.05,63.15,73462.0,57.5045,57.6687,57.5045,57.5957,73462.0
2016-08-18 11:05:00,63.14,63.29,63.12,63.29,73530.0,57.5866,57.7234,57.5684,57.7234,73530.0
2016-08-18 11:10:00,63.3,63.34,63.23,63.28,33854.0,57.7325,57.769,57.6687,57.7143,33854.0
2016-08-18 11:15:00,63.29,63.31,63.25,63.26,26812.0,57.7234,57.7417,57.6869,57.6961,26812.0
2016-08-18 11:20:00,63.26,63.32,63.25,63.28,56193.0,57.6961,57.7508,57.6869,57.7143,56193.0
2016-08-18 11:25:00,63.28,63.32,63.24,63.31,38826.0,57.7143,57.7508,57.6778,57.7417,38826.0
2016-08-18 11:30:00,63.32,63.33,63.3,63.32,23803.0,57.7508,57.7599,57.7325,57.7508,23803.0
2016-08-18 11:35:00,63.32,63.43,63.31,63.38,50818.0,57.7508,57.8511,57.7417,57.8055,50818.0
2016-08-18 11:40:00,63.39,63.43,63.37,63.38,38122.0,57.8146,57.8511,57.7964,57.8055,38122.0
2016-08-18 11:45:00,63.38,63.46,63.37,63.46,27334.0,57.8055,57.8785,57.7964,57.8785,27334.0
2016-08-18 11:50:00,63.45,63.5,63.42,63.42,40512.0,57.8693,57.9149,57.842,57.842,40512.0
2016-08-18 11:55:00,63.41,63.41,63.29,63.37,37013.0,57.8329,57.8329,57.7234,57.7964,37013.0
2016-08-18 12:00:00,63.37,63.42,63.36,63.42,65715.0,57.7964,57.842,57.7873,57.842,65715.0
2016-08-18 12:05:00,63.42,63.43,63.4,63.43,24902.0,57.842,57.8511,57.8237,57.8511,24902.0
2016-08-18 12:10:00,63.42,63.43,63.35,63.36,56305.0,57.842,57.8511,57.7781,57.7873,56305.0
2016-08-18 12:15:00,63.35,63.37,63.32,63.37,54380.0,57.7781,57.7964,57.7508,57.7964,54380.0
2016-08-18 12:20:00,63.36,63.36,63.24,63.24,12851.0,57.7873,57.7873,57.6778,57.6778,12851.0
2016-08-18 12:25:00,63.25,63.28,63.24,63.26,12926.0,57.6869,57.7143,57.6778,57.6961,12926.0
2016-08-18 12:30:00,63.26,63.27,63.21,63.26,21938.0,57.6961,57.7052,57.6505,57.6961,21938.0
2016-08-18 12:35:00,63.27,63.27,63.2,63.24,22533.0,57.7052,57.7052,57.6413,57.6778,22533.0
2016-08-18 12:40:00,63.25,63.27,63.16,63.25,24383.0,57.6869,57.7052,57.6049,57.6869,24383.0
2016-08-18 12:45:00,63.26,63.28,63.23,63.25,18046.0,57.6961,57.7143,57.6687,57.6869,18046.0
2016-08-18 12:50:00,63.24,63.32,63.24,63.29,22666.0,57.6778,57.7508,57.6778,57.7234,22666.0
2016-08-18 12:55:00,63.29,63.3,63.27,63.28,12187.0,57.7234,57.7325,57.7052,57.7143,12187.0
2016-08-18 13:00:00,63.27,63.3,63.22,63.27,47108.0,57.7052,57.7325,57.6596,57.7052,47108.0
2016-08-18 13:05:00,63.27,63.38,63.25,63.37,18805.0,57.7052,57.8055,57.6869,57.7964,18805.0
2016-08-18 13:10:00,63.37,63.43,63.37,63.41,25589.0,57.7964,57.8511,57.7964,57.8329,25589.0
2016-08-18 13:15:00,63.41,63.47,63.41,63.47,25316.0,57.8329,57.8876,57.8329,57.8876,25316.0
2016-08-18 13:20:00,63.46,63.48,63.43,63.46,26583.0,57.8785,57.8967,57.8511,57.8785,26583.0
2016-08-18 13:25:00,63.46,63.49,63.34,63.35,56874.0,57.8785,57.9058,57.769,57.7781,56874.0
2016-08-18 13:30:00,63.35,63.35,63.3,63.3,20069.0,57.7781,57.7781,57.7325,57.7325,20069.0
2016-08-18 13:35:00,63.3,63.41,63.3,63.41,13921.0,57.7325,57.8329,57.7325,57.8329,13921.0
2016-08-18 13:40:00,63.4,63.57,63.39,63.57,46329.0,57.8237,57.9788,57.8146,57.9788,46329.0
2016-08-18 13:45:00,63.57,63.57,63.47,63.54,44713.0,57.9788,57.9788,57.8876,57.9514,44713.0
2016-08-18 13:50:00,63.53,63.54,63.46,63.5,26406.0,57.9423,57.9514,57.8785,57.9149,26406.0
2016-08-18 13:55:00,63.5,63.57,63.5,63.56,35637.0,57.9149,57.9788,57.9149,57.9697,35637.0
2016-08-18 14:00:00,63.55,63.56,63.49,63.52,36450.0,57.9605,57.9697,57.9058,57.9332,36450.0
2016-08-18 14:05:00,63.52,63.58,63.51,63.57,51789.0,57.9332,57.9879,57.9241,57.9788,51789.0
2016-08-18 14:10:00,63.58,63.65,63.58,63.6,43027.0,57.9879,58.0518,57.9879,58.0062,43027.0
2016-08-18 14:15:00,63.6,63.62,63.59,63.59,45237.0,58.0062,58.0244,57.997,57.997,45237.0
2016-08-18 14:20:00,63.6,63.6,63.51,63.52,65967.0,58.0062,58.0062,57.9241,57.9332,65967.0
2016-08-18 14:25:00,63.52,63.55,63.48,63.5,27716.0,57.9332,57.9605,57.8967,57.9149,27716.0
2016-08-18 14:30:00,63.49,63.58,63.49,63.55,53691.0,57.9058,57.9879,57.9058,57.9605,53691.0
2016-08-18 14:35:00,63.55,63.56,63.5,63.51,17322.0,57.9605,57.9697,57.9149,57.9241,17322.0
2016-08-18 14:40:00,63.52,63.54,63.48,63.48,48792.0,57.9332,57.9514,57.8967,57.8967,48792.0
2016-08-18 14:45:00,63.47,63.47,63.16,63.22,46264.0,57.8876,57.8876,57.6049,57.6596,46264.0
2016-08-18 14:50:00,63.2,63.23,62.99,63.0,76612.0,57.6413,57.6687,57.4498,57.4589,76612.0
2016-08-18 14:55:00,63.0,63.0,62.94,62.99,53825.0,57.4589,57.4589,57.4042,57.4498,53825.0
2016-08-18 15:00:00,62.99,63.22,62.99,63.21,59281.0,57.4498,57.6596,57.4498,57.6505,59281.0
2016-08-18 15:05:00,63.22,63.29,63.13,63.16,101797.0,57.6596,57.7234,57.5775,57.6049,101797.0
2016-08-18 15:10:00,63.16,63.19,63.07,63.11,48982.0,57.6049,57.6322,57.5228,57.5592,48982.0
2016-08-18 15:15:00,63.12,63.13,63.07,63.11,52932.0,57.5684,57.5775,57.5228,57.5592,52932.0
2016-08-18 15:20:00,63.12,63.12,63.04,63.08,50698.0,57.5684,57.5684,57.4954,57.5319,50698.0
2016-08-18 15:25:00,63.09,63.1,63.04,63.07,46650.0,57.541,57.5501,57.4954,57.5228,46650.0
2016-08-18 15:30:00,63.07,63.1,63.0,63.05,52511.0,57.5228,57.5501,57.4589,57.5045,52511.0
2016-08-18 15:35:00,63.05,63.05,63.0,63.02,59577.0,57.5045,57.5045,57.4589,57.4772,59577.0
2016-08-18 15:40:00,63.01,63.18,63.0,63.18,74196.0,57.468,57.6231,57.4589,57.6231,74196.0
2016-08-18 15:45:00,63.17,63.26,63.06,63.07,82422.0,57.614,57.6961,57.5136,57.5228,82422.0
2016-08-18 15:50:00,63.07,63.09,62.98,62.99,161304.0,57.5228,57.541,57.4407,57.4498,161304.0
2016-08-18 15:55:00,62.99,62.99,62.76,62.85,359167.0,57.4498,57.4498,57.24,57.3221,359167.0
2016-08-19 09:30:00,64.5,65.05,64.2,64.99,463303.0,58.827,59.3286,58.5534,59.2739,463303.0
2016-08-19 09:35:00,65.0,65.22,64.82,65.12,348167.0,59.283,59.4837,59.1188,59.3925,348167.0
2016-08-19 09:40:00,65.1,65.74,65.1,65.68,270644.0,59.3742,59.9579,59.3742,59.9032,270644.0
2016-08-19 09:45:00,65.71,66.12,65.62,65.91,329325.0,59.9306,60.3045,59.8485,60.113,329325.0
2016-08-19 09:50:00,65.92,66.22,65.76,65.78,260156.0,60.1221,60.3957,59.9762,59.9944,260156.0
2016-08-19 09:55:00,65.77,65.91,65.63,65.72,164122.0,59.9853,60.113,59.8576,59.9397,164122.0
2016-08-19 10:00:00,65.71,65.96,65.4,65.87,235008.0,59.9306,60.1586,59.6478,60.0765,235008.0
2016-08-19 10:05:00,65.86,66.01,65.85,65.97,77911.0,60.0674,60.2042,60.0583,60.1677,77911.0
2016-08-19 10:10:00,65.98,65.99,65.61,65.76,89184.0,60.1768,60.1859,59.8394,59.9762,89184.0
2016-08-19 10:15:00,65.76,65.89,65.68,65.78,59155.0,59.9762,60.0947,59.9032,59.9944,59155.0
2016-08-19 10:20:00,65.76,65.8,65.68,65.75,72003.0,59.9762,60.0127,59.9032,59.9671,72003.0
2016-08-19 10:25:00,65.76,65.88,65.65,65.73,106567.0,59.9762,60.0856,59.8758,59.9488,106567.0
2016-08-19 10:30:00,65.73,65.86,65.71,65.81,85744.0,59.9488,60.0674,59.9306,60.0218,85744.0
2016-08-19 10:35:00,65.8,65.85,65.63,65.7,52184.0,60.0127,60.0583,59.8576,59.9214,52184.0
2016-08-19 10:40:00,65.71,65.77,65.66,65.72,38031.0,59.9306,59.9853,59.885,59.9397,38031.0
2016-08-19 10:45:00,65.72,65.76,65.59,65.61,49166.0,59.9397,59.9762,59.8211,59.8394,49166.0
2016-08-19 10:50:00,65.6,65.79,65.54,65.73,47150.0,59.8302,60.0035,59.7755,59.9488,47150.0
2016-08-19 10:55:00,65.72,65.81,65.63,65.81,47993.0,59.9397,60.0218,59.8576,60.0218,47993.0
2016-08-19 11:00:00,65.8,65.94,65.78,65.91,72083.0,60.0127,60.1403,59.9944,60.113,72083.0
2016-08-19 11:05:00,65.91,66.04,65.85,65.98,59095.0,60.113,60.2315,60.0583,60.1768,59095.0
2016-08-19 11:10:00,65.99,66.17,65.97,66.04,61898.0,60.1859,60.3501,60.1677,60.2315,61898.0
2016-08-19 11:15:00,66.05,66.16,66.05,66.13,51473.0,60.2407,60.341,60.2407,60.3136,51473.0
2016-08-19 11:20:00,66.14,66.19,66.07,66.14,52843.0,60.3227,60.3684,60.2589,60.3227,52843.0
2016-08-19 11:25:00,66.14,66.28,66.14,66.24,41350.0,60.3227,60.4504,60.3227,60.414,41350.0
2016-08-19 11:30:00,66.24,66.24,65.85,65.86,113140.0,60.414,60.414,60.0583,60.0674,113140.0
2016-08-19 11:35:00,65.86,65.87,65.69,65.83,58136.0,60.0674,60.0765,59.9123,60.04,58136.0
2016-08-19 11:40:00,65.81,65.84,65.56,65.6,77963.0,60.0218,60.0491,59.7938,59.8302,77963.0
2016-08-19 11:45:00,65.59,65.67,65.53,65.53,64313.0,59.8211,59.8941,59.7664,59.7664,64313.0
2016-08-19 11:50:00,65.52,65.61,65.34,65.48,73489.0,59.7573,59.8394,59.5931,59.7208,73489.0
2016-08-19 11:55:00,65.47,65.53,65.38,65.38,67423.0,59.7117,59.7664,59.6296,59.6296,67423.0
2016-08-19 12:00:00,65.39,65.56,65.37,65.53,68300.0,59.6387,59.7938,59.6205,59.7664,68300.0
2016-08-19 12:05:00,65.53,65.58,65.42,65.5,35591.0,59.7664,59.812,59.6661,59.739,35591.0
2016-08-19 12:10:00,65.51,65.57,65.43,65.43,32322.0,59.7482,59.8029,59.6752,59.6752,32322.0
2016-08-19 12:15:00,65.44,65.44,65.16,65.19,75339.0,59.6843,59.6843,59.4289,59.4563,75339.0
2016-08-19 12:20:00,65.18,65.24,65.08,65.14,82678.0,59.4472,59.5019,59.356,59.4107,82678.0
2016-08-19 12:25:00,65.14,65.16,65.01,65.1,46353.0,59.4107,59.4289,59.2921,59.3742,46353.0
2016-08-19 12:30:00,65.11,65.2,65.07,65.07,77275.0,59.3833,59.4654,59.3469,59.3469,77275.0
2016-08-19 12:35:00,65.08,65.12,64.96,65.12,54691.0,59.356,59.3925,59.2465,59.3925,54691.0
2016-08-19 12:40:00,65.1,65.1,64.91,64.93,38172.0,59.3742,59.3742,59.2009,59.2192,38172.0
2016-08-19 12:45:00,64.94,64.95,64.71,64.85,66786.0,59.2283,59.2374,59.0185,59.1462,66786.0
2016-08-19 12:50:00,64.86,64.98,64.86,64.87,32323.0,59.1553,59.2648,59.1553,59.1645,32323.0
2016-08-19 12:55:00,64.87,64.96,64.85,64.9,26115.0,59.1645,59.2465,59.1462,59.1918,26115.0
2016-08-19 13:00:00,64.89,64.99,64.89,64.95,44277.0,59.1827,59.2739,59.1827,59.2374,44277.0
2016-08-19 13:05:00,64.95,65.08,64.94,65.06,26109.0,59.2374,59.356,59.2283,59.3377,26109.0
2016-08-19 13:10:00,65.06,65.09,65.0,65.02,13459.0,59.3377,59.3651,59.283,59.3013,13459.0
2016-08-19 13:15:00,65.02,65.07,64.89,64.9,33605.0,59.3013,59.3469,59.1827,59.1918,33605.0
2016-08-19 13:20:00,64.9,64.95,64.89,64.93,49858.0,59.1918,59.2374,59.1827,59.2192,49858.0
2016-08-19 13:25:00,64.92,64.93,64.74,64.78,61550.0,59.2101,59.2192,59.0459,59.0824,61550.0
2016-08-19 13:30:00,64.77,64.95,64.76,64.87,41965.0,59.0732,59.2374,59.0641,59.1645,41965.0
2016-08-19 13:35:00,64.84,64.93,64.83,64.84,28022.0,59.1371,59.2192,59.128,59.1371,28022.0
2016-08-19 13:40:00,64.84,64.9,64.82,64.87,32611.0,59.1371,59.1918,59.1188,59.1645,32611.0
2016-08-19 13:45:00,64.87,65.0,64.87,64.94,36653.0,59.1645,59.283,59.1645,59.2283,36653.0
2016-08-19 13:50:00,64.95,64.98,64.9,64.92,31827.0,59.2374,59.2648,59.1918,59.2101,31827.0
2016-08-19 13:55:00,64.92,64.99,64.86,64.87,52325.0,59.2101,59.2739,59.1553,59.1645,52325.0
2016-08-19 14:00:00,64.87,64.9,64.81,64.83,36679.0,59.1645,59.1918,59.1097,59.128,36679.0
2016-08-19 14:05:00,64.82,64.82,64.78,64.78,48717.0,59.1188,59.1188,59.0824,59.0824,48717.0
2016-08-19 14:10:00,64.78,64.79,64.7,64.75,42156.0,59.0824,59.0915,59.0094,59.055,42156.0
2016-08-19 14:15:00,64.76,64.81,64.75,64.79,53131.0,59.0641,59.1097,59.055,59.0915,53131.0
2016-08-19 14:20:00,64.8,64.84,64.79,64.83,34478.0,59.1006,59.1371,59.0915,59.128,34478.0
2016-08-19 14:25:00,64.83,64.9,64.8,64.82,39741.0,59.128,59.1918,59.1006,59.1188,39741.0
2016-08-19 14:30:00,64.81,64.9,64.81,64.89,42472.0,59.1097,59.1918,59.1097,59.1827,42472.0
2016-08-19 14:35:00,64.89,64.91,64.84,64.84,33073.0,59.1827,59.2009,59.1371,59.1371,33073.0
2016-08-19 14:40:00,64.85,64.86,64.81,64.86,72585.0,59.1462,59.1553,59.1097,59.1553,72585.0
2016-08-19 14:45:00,64.86,64.89,64.83,64.86,56888.0,59.1553,59.1827,59.128,59.1553,56888.0
2016-08-19 14:50:00,64.86,64.89,64.82,64.86,56423.0,59.1553,59.1827,59.1188,59.1553,56423.0
2016-08-19 14:55:00,64.86,64.92,64.85,64.85,52434.0,59.1553,59.2101,59.1462,59.1462,52434.0
2016-08-19 15:00:00,64.86,64.91,64.85,64.85,61167.0,59.1553,59.2009,59.1462,59.1462,61167.0
2016-08-19 15:05:00,64.85,64.95,64.85,64.94,58491.0,59.1462,59.2374,59.1462,59.2283,58491.0
2016-08-19 15:10:00,64.95,64.95,64.88,64.91,78689.0,59.2374,59.2374,59.1736,59.2009,78689.0
2016-08-19 15:15:00,64.91,64.96,64.9,64.9,61564.0,59.2009,59.2465,59.1918,59.1918,61564.0
2016-08-19 15:20:00,64.91,64.92,64.87,64.87,59521.0,59.2009,59.2101,59.1645,59.1645,59521.0
2016-08-19 15:25:00,64.88,64.98,64.87,64.95,60033.0,59.1736,59.2648,59.1645,59.2374,60033.0
2016-08-19 15:30:00,64.95,64.96,64.87,64.92,65231.0,59.2374,59.2465,59.1645,59.2101,65231.0
2016-08-19 15:35:00,64.92,64.93,64.88,64.88,55037.0,59.2101,59.2192,59.1736,59.1736,55037.0
2016-08-19 15:40:00,64.89,64.89,64.82,64.83,72511.0,59.1827,59.1827,59.1188,59.128,72511.0
2016-08-19 15:45:00,64.83,64.91,64.82,64.9,130298.0,59.128,59.2009,59.1188,59.1918,130298.0
2016-08-19 15:50:00,64.91,65.03,64.9,64.99,174586.0,59.2009,59.3104,59.1918,59.2739,174586.0
2016-08-19 15:55:00,64.99,65.07,64.94,65.06,356856.0,59.2739,59.3469,59.2283,59.3377,356856.0
2016-08-22 09:30:00,65.07,65.18,65.01,65.09,60986.0,59.3469,59.4472,59.2921,59.3651,60986.0
2016-08-22 09:35:00,65.06,65.17,64.9,65.14,34009.0,59.3377,59.4381,59.1918,59.4107,34009.0
2016-08-22 09:40:00,65.16,65.19,65.0,65.11,46376.0,59.4289,59.4563,59.283,59.3833,46376.0
2016-08-22 09:45:00,65.12,65.26,65.03,65.03,56194.0,59.3925,59.5201,59.3104,59.3104,56194.0
2016-08-22 09:50:00,65.03,65.03,64.73,64.76,54421.0,59.3104,59.3104,59.0368,59.0641,54421.0
2016-08-22 09:55:00,64.75,64.97,64.75,64.95,61437.0,59.055,59.2557,59.055,59.2374,61437.0
2016-08-22 10:00:00,64.95,64.96,64.68,64.68,77433.0,59.2374,59.2465,58.9912,58.9912,77433.0
2016-08-22 10:05:00,64.68,64.92,64.67,64.85,72375.0,58.9912,59.2101,58.982,59.1462,72375.0
2016-08-22 10:10:00,64.86,64.86,64.68,64.72,87232.0,59.1553,59.1553,58.9912,59.0276,87232.0
2016-08-22 10:15:00,64.72,64.82,64.61,64.78,51729.0,59.0276,59.1188,58.9273,59.0824,51729.0
2016-08-22 10:20:00,64.77,64.8,64.63,64.64,32631.0,59.0732,59.1006,58.9456,58.9547,32631.0
2016-08-22 10:25:00,64.64,64.68,64.62,64.66,34659.0,58.9547,58.9912,58.9364,58.9729,34659.0
2016-08-22 10:30:00,64.66,64.7,64.6,64.65,62241.0,58.9729,59.0094,58.9182,58.9638,62241.0
2016-08-22 10:35:00,64.65,64.67,64.57,64.61,59838.0,58.9638,58.982,58.8908,58.9273,59838.0
2016-08-22 10:40:00,64.6,64.67,64.6,64.67,55255.0,58.9182,58.982,58.9182,58.982,55255.0
2016-08-22 10:45:00,64.66,64.71,64.6,64.61,73229.0,58.9729,59.0185,58.9182,58.9273,73229.0
2016-08-22 10:50:00,64.61,64.64,64.53,64.56,63720.0,58.9273,58.9547,58.8544,58.8817,63720.0
2016-08-22 10:55:00,64.54,64.66,64.53,64.66,52167.0,58.8635,58.9729,58.8544,58.9729,52167.0
2016-08-22 11:00:00,64.65,64.68,64.61,64.66,32092.0,58.9638,58.9912,58.9273,58.9729,32092.0
2016-08-22 11:05:00,64.66,64.79,64.66,64.78,32793.0,58.9729,59.0915,58.9729,59.0824,32793.0
2016-08-22 11:10:00,64.78,64.8,64.73,64.75,25484.0,59.0824,59.1006,59.0368,59.055,25484.0
2016-08-22 11:15:00,64.75,64.76,64.63,64.63,33776.0,59.055,59.0641,58.9456,58.9456,33776.0
2016-08-22 11:20:00,64.63,64.68,64.56,64.6,68074.0,58.9456,58.9912,58.8817,58.9182,68074.0
2016-08-22 11:25:00,64.59,64.62,64.56,64.58,44354.0,58.9091,58.9364,58.8817,58.9,44354.0
2016-08-22 11:30:00,64.58,64.64,64.54,64.63,46990.0,58.9,58.9547,58.8635,58.9456,46990.0
2016-08-22 11:35:00,64.63,64.64,64.56,64.6,41059.0,58.9456,58.9547,58.8817,58.9182,41059.0
2016-08-22 11:40:00,64.6,64.67,64.59,64.59,43521.0,58.9182,58.982,58.9091,58.9091,43521.0
2016-08-22 11:45:00,64.58,64.58,64.49,64.51,79407.0,58.9,58.9,58.8179,58.8361,79407.0
2016-08-22 11:50:00,64.51,64.55,64.49,64.51,78867.0,58.8361,58.8726,58.8179,58.8361,78867.0
2016-08-22 11:55:00,64.51,64.59,64.5,64.52,69849.0,58.8361,58.9091,58.827,58.8452,69849.0
2016-08-22 12:00:00,64.51,64.64,64.51,64.62,38224.0,58.8361,58.9547,58.8361,58.9364,38224.0
2016-08-22 12:05:00,64.62,64.76,64.62,64.72,70340.0,58.9364,59.0641,58.9364,59.0276,70340.0
2016-08-22 12:10:00,64.72,64.74,64.66,64.74,39062.0,59.0276,59.0459,58.9729,59.0459,39062.0
2016-08-22 12:15:00,64.74,64.8,64.74,64.79,20366.0,59.0459,59.1006,59.0459,59.0915,20366.0
2016-08-22 12:20:00,64.79,64.84,64.78,64.84,62442.0,59.0915,59.1371,59.0824,59.1371,62442.0
2016-08-22 12:25:00,64.84,64.89,64.8,64.81,46312.0,59.1371,59.1827,59.1006,59.1097,46312.0
2016-08-22 12:30:00,64.81,64.81,64.74,64.74,25927.0,59.1097,59.1097,59.0459,59.0459,25927.0
2016-08-22 12:35:00,64.75,64.75,64.7,64.7,18027.0,59.055,59.055,59.0094,59.0094,18027.0
2016-08-22 12:40:00,64.71,64.72,64.67,64.68,23593.0,59.0185,59.0276,58.982,58.9912,23593.0
2016-08-22 12:45:00,64.67,64.67,64.59,64.64,32207.0,58.982,58.982,58.9091,58.9547,32207.0
2016-08-22 12:50:00,64.64,64.67,64.61,64.67,18522.0,58.9547,58.982,58.9273,58.982,18522.0
2016-08-22 12:55:00,64.67,64.67,64.59,64.62,17572.0,58.982,58.982,58.9091,58.9364,17572.0
2016-08-22 13:00:00,64.62,64.73,64.62,64.67,20400.0,58.9364,59.0368,58.9364,58.982,20400.0
2016-08-22 13:05:00,64.67,64.7,64.63,64.67,28027.0,58.982,59.0094,58.9456,58.982,28027.0
2016-08-22 13:10:00,64.68,64.7,64.61,64.65,27155.0,58.9912,59.0094,58.9273,58.9638,27155.0
2016-08-22 13:15:00,64.65,64.66,64.61,64.62,51876.0,58.9638,58.9729,58.9273,58.9364,51876.0
2016-08-22 13:20:00,64.61,64.62,64.4,64.4,53012.0,58.9273,58.9364,58.7358,58.7358,53012.0
2016-08-22 13:25:00,64.39,64.5,64.37,64.5,62805.0,58.7267,58.827,58.7084,58.827,62805.0
2016-08-22 13:30:00,64.49,64.49,64.43,64.48,47143.0,58.8179,58.8179,58.7632,58.8088,47143.0
2016-08-22 13:35:00,64.48,64.49,64.4,64.47,53724.0,58.8088,58.8179,58.7358,58.7996,53724.0
2016-08-22 13:40:00,64.47,64.56,64.47,64.56,39412.0,58.7996,58.8817,58.7996,58.8817,39412.0
2016-08-22 13:45:00,64.56,64.71,64.56,64.69,29051.0,58.8817,59.0185,58.8817,59.0003,29051.0
2016-08-22 13:50:00,64.69,64.69,64.58,64.61,26403.0,59.0003,59.0003,58.9,58.9273,26403.0
2016-08-22 13:55:00,64.61,64.68,64.61,64.66,35435.0,58.9273,58.9912,58.9273,58.9729,35435.0
2016-08-22 14:00:00,64.66,64.67,64.59,64.63,36810.0,58.9729,58.982,58.9091,58.9456,36810.0
2016-08-22 14:05:00,64.63,64.68,64.61,64.67,22959.0,58.9456,58.9912,58.9273,58.982,22959.0
2016-08-22 14:10:00,64.68,64.7,64.62,64.64,30578.0,58.9912,59.0094,58.9364,58.9547,30578.0
2016-08-22 14:15:00,64.63,64.66,64.57,64.59,29966.0,58.9456,58.9729,58.8908,58.9091,29966.0
2016-08-22 14:20:00,64.59,64.63,64.56,64.57,47981.0,58.9091,58.9456,58.8817,58.8908,47981.0
2016-08-22 14:25:00,64.56,64.59,64.44,64.45,38181.0,58.8817,58.9091,58.7723,58.7814,38181.0
2016-08-22 14:30:00,64.45,64.58,64.45,64.56,23757.0,58.7814,58.9,58.7814,58.8817,23757.0
2016-08-22 14:35:00,64.56,64.59,64.53,64.58,29603.0,58.8817,58.9091,58.8544,58.9,29603.0
2016-08-22 14:40:00,64.59,64.6,64.56,64.57,29670.0,58.9091,58.9182,58.8817,58.8908,29670.0
2016-08-22 14:45:00,64.57,64.58,64.48,64.51,50756.0,58.8908,58.9,58.8088,58.8361,50756.0
2016-08-22 14:50:00,64.51,64.58,64.5,64.56,24949.0,58.8361,58.9,58.827,58.8817,24949.0
2016-08-22 14:55:00,64.56,64.56,64.5,64.53,27115.0,58.8817,58.8817,58.827,58.8544,27115.0
2016-08-22 15:00:00,64.53,64.55,64.5,64.51,51399.0,58.8544,58.8726,58.827,58.8361,51399.0
2016-08-22 15:05:00,64.51,64.52,64.48,64.51,49331.0,58.8361,58.8452,58.8088,58.8361,49331.0
2016-08-22 15:10:00,64.51,64.56,64.48,64.52,45938.0,58.8361,58.8817,58.8088,58.8452,45938.0
2016-08-22 15:15:00,64.51,64.56,64.48,64.56,31721.0,58.8361,58.8817,58.8088,58.8817,31721.0
2016-08-22 15:20:00,64.56,64.56,64.48,64.5,52110.0,58.8817,58.8817,58.8088,58.827,52110.0
2016-08-22 15:25:00,64.51,64.51,64.48,64.48,66233.0,58.8361,58.8361,58.8088,58.8088,66233.0
2016-08-22 15:30:00,64.48,64.52,64.48,64.49,47313.0,58.8088,58.8452,58.8088,58.8179,47313.0
2016-08-22 15:35:00,64.49,64.5,64.48,64.5,77980.0,58.8179,58.827,58.8088,58.827,77980.0
2016-08-22 15:40:00,64.49,64.5,64.45,64.47,83343.0,58.8179,58.827,58.7814,58.7996,83343.0
2016-08-22 15:45:00,64.47,64.51,64.46,64.5,114805.0,58.7996,58.8361,58.7905,58.827,114805.0
2016-08-22 15:50:00,64.51,64.52,64.45,64.47,139732.0,58.8361,58.8452,58.7814,58.7996,139732.0
2016-08-22 15:55:00,64.47,64.5,64.41,64.44,303478.0,58.7996,58.827,58.7449,58.7723,303478.0
2016-08-23 09:30:00,64.76,64.97,64.65,64.89,35758.0,59.0641,59.2557,58.9638,59.1827,35758.0
2016-08-23 09:35:00,64.85,64.92,64.65,64.65,19035.0,59.1462,59.2101,58.9638,58.9638,19035.0
2016-08-23 09:40:00,64.66,64.83,64.66,64.76,15750.0,58.9729,59.128,58.9729,59.0641,15750.0
2016-08-23 09:45:00,64.78,64.86,64.72,64.72,31845.0,59.0824,59.1553,59.0276,59.0276,31845.0
2016-08-23 09:50:00,64.74,64.75,64.62,64.7,42249.0,59.0459,59.055,58.9364,59.0094,42249.0
2016-08-23 09:55:00,64.71,64.76,64.59,64.68,26925.0,59.0185,59.0641,58.9091,58.9912,26925.0
2016-08-23 10:00:00,64.68,64.75,64.66,64.75,26398.0,58.9912,59.055,58.9729,59.055,26398.0
2016-08-23 10:05:00,64.73,64.73,64.66,64.69,21436.0,59.0368,59.0368,58.9729,59.0003,21436.0
2016-08-23 10:10:00,64.68,64.74,64.62,64.64,32571.0,58.9912,59.0459,58.9364,58.9547,32571.0
2016-08-23 10:15:00,64.64,64.73,64.64,64.65,16084.0,58.9547,59.0368,58.9547,58.9638,16084.0
2016-08-23 10:20:00,64.65,64.7,64.52,64.61,55046.0,58.9638,59.0094,58.8452,58.9273,55046.0
2016-08-23 10:25:00,64.61,64.67,64.61,64.66,35862.0,58.9273,58.982,58.9273,58.9729,35862.0
2016-08-23 10:30:00,64.64,64.73,64.64,64.68,42065.0,58.9547,59.0368,58.9547,58.9912,42065.0
2016-08-23 10:35:00,64.67,64.71,64.62,64.71,60661.0,58.982,59.0185,58.9364,59.0185,60661.0
2016-08-23 10:40:00,64.7,64.73,64.64,64.71,19647.0,59.0094,59.0368,58.9547,59.0185,19647.0
2016-08-23 10:45:00,64.71,64.78,64.68,64.68,22283.0,59.0185,59.0824,58.9912,58.9912,22283.0
2016-08-23 10:50:00,64.67,64.71,64.65,64.71,33438.0,58.982,59.0185,58.9638,59.0185,33438.0
2016-08-23 10:55:00,64.71,64.72,64.6,64.6,45928.0,59.0185,59.0276,58.9182,58.9182,45928.0
2016-08-23 11:00:00,64.61,64.63,64.49,64.52,82936.0,58.9273,58.9456,58.8179,58.8452,82936.0
2016-08-23 11:05:00,64.51,64.54,64.45,64.54,39409.0,58.8361,58.8635,58.7814,58.8635,39409.0
2016-08-23 11:10:00,64.54,64.56,64.48,64.51,36286.0,58.8635,58.8817,58.8088,58.8361,36286.0
2016-08-23 11:15:00,64.52,64.62,64.51,64.59,26162.0,58.8452,58.9364,58.8361,58.9091,26162.0
2016-08-23 11:20:00,64.58,64.66,64.57,64.61,44053.0,58.9,58.9729,58.8908,58.9273,44053.0
2016-08-23 11:25:00,64.62,64.67,64.6,64.66,52307.0,58.9364,58.982,58.9182,58.9729,52307.0
2016-08-23 11:30:00,64.66,64.67,64.61,64.65,25418.0,58.9729,58.982,58.9273,58.9638,25418.0
2016-08-23 11:35:00,64.65,64.67,64.6,64.63,45286.0,58.9638,58.982,58.9182,58.9456,45286.0
2016-08-23 11:40:00,64.64,64.64,64.55,64.57,55072.0,58.9547,58.9547,58.8726,58.8908,55072.0
2016-08-23 11:45:00,64.56,64.59,64.52,64.54,22663.0,58.8817,58.9091,58.8452,58.8635,22663.0
2016-08-23 11:50:00,64.54,64.6,64.53,64.57,22796.0,58.8635,58.9182,58.8544,58.8908,22796.0
2016-08-23 11:55:00,64.56,64.58,64.49,64.49,16860.0,58.8817,58.9,58.8179,58.8179,16860.0
2016-08-23 12:00:00,64.49,64.52,64.46,64.46,20252.0,58.8179,58.8452,58.7905,58.7905,20252.0
2016-08-23 12:05:00,64.46,64.48,64.42,64.43,30953.0,58.7905,58.8088,58.754,58.7632,30953.0
2016-08-23 12:10:00,64.42,64.46,64.42,64.42,17038.0,58.754,58.7905,58.754,58.754,17038.0
2016-08-23 12:15:00,64.43,64.46,64.39,64.43,17285.0,58.7632,58.7905,58.7267,58.7632,17285.0
2016-08-23 12:20:00,64.44,64.5,64.42,64.45,19562.0,58.7723,58.827,58.754,58.7814,19562.0
2016-08-23 12:25:00,64.45,64.45,64.41,64.41,7579.0,58.7814,58.7814,58.7449,58.7449,7579.0
2016-08-23 12:30:00,64.41,64.42,64.35,64.36,29037.0,58.7449,58.754,58.6902,58.6993,29037.0
2016-08-23 12:35:00,64.36,64.36,64.3,64.31,17848.0,58.6993,58.6993,58.6446,58.6537,17848.0
2016-08-23 12:40:00,64.3,64.37,64.3,64.36,14961.0,58.6446,58.7084,58.6446,58.6993,14961.0
2016-08-23 12:45:00,64.36,64.38,64.31,64.33,13687.0,58.6993,58.7175,58.6537,58.6719,13687.0
2016-08-23 12:50:00,64.34,64.35,64.27,64.28,24419.0,58.6811,58.6902,58.6172,58.6263,24419.0
2016-08-23 12:55:00,64.28,64.3,64.25,64.29,22642.0,58.6263,58.6446,58.599,58.6355,22642.0
2016-08-23 13:00:00,64.29,64.33,64.28,64.31,29636.0,58.6355,58.6719,58.6263,58.6537,29636.0
2016-08-23 13:05:00,64.31,64.32,64.26,64.31,23816.0,58.6537,58.6628,58.6081,58.6537,23816.0
2016-08-23 13:10:00,64.31,64.34,64.31,64.34,20953.0,58.6537,58.6811,58.6537,58.6811,20953.0
2016-08-23 13:15:00,64.34,64.41,64.34,64.41,28019.0,58.6811,58.7449,58.6811,58.7449,28019.0
2016-08-23 13:20:00,64.42,64.45,64.42,64.44,24139.0,58.754,58.7814,58.754,58.7723,24139.0
2016-08-23 13:25:00,64.44,64.45,64.42,64.44,25871.0,58.7723,58.7814,58.754,58.7723,25871.0
2016-08-23 13:30:00,64.44,64.46,64.42,64.45,19114.0,58.7723,58.7905,58.754,58.7814,19114.0
2016-08-23 13:35:00,64.47,64.47,64.42,64.46,18065.0,58.7996,58.7996,58.754,58.7905,18065.0
2016-08-23 13:40:00,64.47,64.5,64.43,64.45,22877.0,58.7996,58.827,58.7632,58.7814,22877.0
2016-08-23 13:45:00,64.45,64.47,64.44,64.45,12853.0,58.7814,58.7996,58.7723,58.7814,12853.0
2016-08-23 13:50:00,64.46,64.46,64.43,64.44,25613.0,58.7905,58.7905,58.7632,58.7723,25613.0
2016-08-23 13:55:00,64.43,64.46,64.41,64.42,39340.0,58.7632,58.7905,58.7449,58.754,39340.0
2016-08-23 14:00:00,64.42,64.44,64.35,64.37,26874.0,58.754,58.7723,58.6902,58.7084,26874.0
2016-08-23 14:05:00,64.37,64.44,64.36,64.4,17414.0,58.7084,58.7723,58.6993,58.7358,17414.0
2016-08-23 14:10:00,64.41,64.43,64.39,64.41,19435.0,58.7449,58.7632,58.7267,58.7449,19435.0
2016-08-23 14:15:00,64.42,64.42,64.37,64.39,17994.0,58.754,58.754,58.7084,58.7267,17994.0
2016-08-23 14:20:00,64.38,64.4,64.37,64.37,25793.0,58.7175,58.7358,58.7084,58.7084,25793.0
2016-08-23 14:25:00,64.37,64.43,64.36,64.43,28334.0,58.7084,58.7632,58.6993,58.7632,28334.0
2016-08-23 14:30:00,64.42,64.44,64.41,64.42,12210.0,58.754,58.7723,58.7449,58.754,12210.0
2016-08-23 14:35:00,64.42,64.43,64.36,64.36,13567.0,58.754,58.7632,58.6993,58.6993,13567.0
2016-08-23 14:40:00,64.37,64.37,64.3,64.31,25909.0,58.7084,58.7084,58.6446,58.6537,25909.0
2016-08-23 14:45:00,64.32,64.34,64.28,64.29,19832.0,58.6628,58.6811,58.6263,58.6355,19832.0
2016-08-23 14:50:00,64.29,64.29,64.25,64.27,28106.0,58.6355,58.6355,58.599,58.6172,28106.0
2016-08-23 14:55:00,64.28,64.33,64.27,64.29,31778.0,58.6263,58.6719,58.6172,58.6355,31778.0
2016-08-23 15:00:00,64.29,64.3,64.25,64.26,31221.0,58.6355,58.6446,58.599,58.6081,31221.0
2016-08-23 15:05:00,64.25,64.26,64.22,64.22,21308.0,58.599,58.6081,58.5716,58.5716,21308.0
2016-08-23 15:10:00,64.22,64.24,64.21,64.22,26575.0,58.5716,58.5899,58.5625,58.5716,26575.0
2016-08-23 15:15:00,64.22,64.29,64.2,64.27,26934.0,58.5716,58.6355,58.5534,58.6172,26934.0
2016-08-23 15:20:00,64.27,64.29,64.25,64.28,32596.0,58.6172,58.6355,58.599,58.6263,32596.0
2016-08-23 15:25:00,64.27,64.28,64.21,64.23,31879.0,58.6172,58.6263,58.5625,58.5807,31879.0
2016-08-23 15:30:00,64.24,64.26,64.19,64.22,51452.0,58.5899,58.6081,58.5443,58.5716,51452.0
2016-08-23 15:35:00,64.22,64.23,64.17,64.17,26827.0,58.5716,58.5807,58.526,58.526,26827.0
2016-08-23 15:40:00,64.17,64.22,64.17,64.19,41258.0,58.526,58.5716,58.526,58.5443,41258.0
2016-08-23 15:45:00,64.19,64.25,64.18,64.23,52637.0,58.5443,58.599,58.5351,58.5807,52637.0
2016-08-23 15:50:00,64.24,64.3,64.24,64.29,85521.0,58.5899,58.6446,58.5899,58.6355,85521.0
2016-08-23 15:55:00,64.28,64.32,64.28,64.3,199393.0,58.6263,58.6628,58.6263,58.6446,199393.0
2016-08-24 09:30:00,64.17,64.31,63.95,64.05,34534.0,58.526,58.6537,58.3254,58.4166,34534.0
2016-08-24 09:35:00,64.16,64.17,63.95,64.08,19772.0,58.5169,58.526,58.3254,58.4439,19772.0
2016-08-24 09:40:00,64.06,64.12,63.97,64.06,20754.0,58.4257,58.4804,58.3436,58.4257,20754.0
2016-08-24 09:45:00,64.07,64.14,64.01,64.01,28854.0,58.4348,58.4987,58.3801,58.3801,28854.0
2016-08-24 09:50:00,64.01,64.01,63.94,63.98,21790.0,58.3801,58.3801,58.3162,58.3527,21790.0
2016-08-24 09:55:00,64.02,64.1,64.01,64.05,21262.0,58.3892,58.4622,58.3801,58.4166,21262.0
2016-08-24 10:00:00,64.07,64.08,63.95,63.97,31468.0,58.4348,58.4439,58.3254,58.3436,31468.0
2016-08-24 10:05:00,63.96,64.0,63.88,63.95,20050.0,58.3345,58.371,58.2615,58.3254,20050.0
2016-08-24 10:10:00,63.93,64.0,63.92,63.95,16189.0,58.3071,58.371,58.298,58.3254,16189.0
2016-08-24 10:15:00,63.94,63.99,63.9,63.99,18946.0,58.3162,58.3618,58.2798,58.3618,18946.0
2016-08-24 10:20:00,63.99,63.99,63.88,63.95,22359.0,58.3618,58.3618,58.2615,58.3254,22359.0
2016-08-24 10:25:00,63.95,64.01,63.91,64.0,20169.0,58.3254,58.3801,58.2889,58.371,20169.0
2016-08-24 10:30:00,64.0,64.0,63.84,63.85,25444.0,58.371,58.371,58.225,58.2342,25444.0
2016-08-24 10:35:00,63.86,63.89,63.81,63.85,40899.0,58.2433,58.2706,58.1977,58.2342,40899.0
2016-08-24 10:40:00,63.86,63.9,63.83,63.87,18703.0,58.2433,58.2798,58.2159,58.2524,18703.0
2016-08-24 10:45:00,63.85,63.94,63.79,63.88,38985.0,58.2342,58.3162,58.1794,58.2615,38985.0
2016-08-24 10:50:00,63.87,63.87,63.79,63.86,17353.0,58.2524,58.2524,58.1794,58.2433,17353.0
2016-08-24 10:55:00,63.87,64.01,63.86,64.0,18604.0,58.2524,58.3801,58.2433,58.371,18604.0
2016-08-24 11:00:00,64.0,64.05,63.99,64.05,23525.0,58.371,58.4166,58.3618,58.4166,23525.0
2016-08-24 11:05:00,64.06,64.14,64.06,64.08,26011.0,58.4257,58.4987,58.4257,58.4439,26011.0
2016-08-24 11:10:00,64.08,64.12,64.01,64.01,12644.0,58.4439,58.4804,58.3801,58.3801,12644.0
2016-08-24 11:15:00,64.02,64.1,64.02,64.1,12000.0,58.3892,58.4622,58.3892,58.4622,12000.0
2016-08-24 11:20:00,64.11,64.17,64.08,64.17,20527.0,58.4713,58.526,58.4439,58.526,20527.0
2016-08-24 11:25:00,64.17,64.18,64.06,64.12,34524.0,58.526,58.5351,58.4257,58.4804,34524.0
2016-08-24 11:30:00,64.13,64.14,64.08,64.09,46573.0,58.4895,58.4987,58.4439,58.4531,46573.0
2016-08-24 11:35:00,64.1,64.16,64.05,64.13,14850.0,58.4622,58.5169,58.4166,58.4895,14850.0
2016-08-24 11:40:00,64.12,64.15,64.06,64.06,16093.0,58.4804,58.5078,58.4257,58.4257,16093.0
2016-08-24 11:45:00,64.06,64.08,64.01,64.03,25047.0,58.4257,58.4439,58.3801,58.3983,25047.0
2016-08-24 11:50:00,64.02,64.05,64.0,64.01,21414.0,58.3892,58.4166,58.371,58.3801,21414.0
2016-08-24 11:55:00,64.0,64.04,63.98,63.99,31083.0,58.371,58.4075,58.3527,58.3618,31083.0
2016-08-24 12:00:00,63.98,63.99,63.94,63.97,30432.0,58.3527,58.3618,58.3162,58.3436,30432.0
2016-08-24 12:05:00,63.98,64.02,63.97,64.0,56858.0,58.3527,58.3892,58.3436,58.371,56858.0
2016-08-24 12:10:00,64.0,64.03,63.98,63.99,37422.0,58.371,58.3983,58.3527,58.3618,37422.0
2016-08-24 12:15:00,63.99,64.0,63.95,63.96,10465.0,58.3618,58.371,58.3254,58.3345,10465.0
2016-08-24 12:20:00,63.96,63.98,63.94,63.98,15122.0,58.3345,58.3527,58.3162,58.3527,15122.0
2016-08-24 12:25:00,63.99,64.0,63.93,63.94,8950.0,58.3618,58.371,58.3071,58.3162,8950.0
2016-08-24 12:30:00,63.94,63.95,63.91,63.91,11506.0,58.3162,58.3254,58.2889,58.2889,11506.0
2016-08-24 12:35:00,63.9,63.94,63.88,63.93,18320.0,58.2798,58.3162,58.2615,58.3071,18320.0
2016-08-24 12:40:00,63.94,63.94,63.91,63.91,10132.0,58.3162,58.3162,58.2889,58.2889,10132.0
2016-08-24 12:45:00,63.91,63.91,63.86,63.86,33238.0,58.2889,58.2889,58.2433,58.2433,33238.0
2016-08-24 12:50:00,63.86,63.93,63.86,63.93,14424.0,58.2433,58.3071,58.2433,58.3071,14424.0
2016-08-24 12:55:00,63.92,63.93,63.87,63.87,20243.0,58.298,58.3071,58.2524,58.2524,20243.0
2016-08-24 13:00:00,63.88,63.89,63.82,63.85,32037.0,58.2615,58.2706,58.2068,58.2342,32037.0
2016-08-24 13:05:00,63.85,63.91,63.84,63.87,27997.0,58.2342,58.2889,58.225,58.2524,27997.0
2016-08-24 13:10:00,63.87,63.87,63.84,63.85,18272.0,58.2524,58.2524,58.225,58.2342,18272.0
2016-08-24 13:15:00,63.86,63.88,63.81,63.82,26620.0,58.2433,58.2615,58.1977,58.2068,26620.0
2016-08-24 13:20:00,63.82,63.85,63.75,63.76,27056.0,58.2068,58.2342,58.143,58.1521,27056.0
2016-08-24 13:25:00,63.77,63.79,63.71,63.72,30193.0,58.1612,58.1794,58.1065,58.1156,30193.0
2016-08-24 13:30:00,63.72,63.77,63.72,63.74,12837.0,58.1156,58.1612,58.1156,58.1338,12837.0
2016-08-24 13:35:00,63.74,63.77,63.72,63.72,16415.0,58.1338,58.1612,58.1156,58.1156,16415.0
2016-08-24 13:40:00,63.72,63.76,63.72,63.72,15603.0,58.1156,58.1521,58.1156,58.1156,15603.0
2016-08-24 13:45:00,63.73,63.76,63.72,63.72,13847.0,58.1247,58.1521,58.1156,58.1156,13847.0
2016-08-24 13:50:00,63.72,63.72,63.68,63.7,18601.0,58.1156,58.1156,58.0791,58.0974,18601.0
2016-08-24 13:55:00,63.69,63.69,63.67,63.67,17419.0,58.0882,58.0882,58.07,58.07,17419.0
2016-08-24 14:00:00,63.68,63.73,63.67,63.7,19526.0,58.0791,58.1247,58.07,58.0974,19526.0
2016-08-24 14:05:00,63.7,63.74,63.66,63.72,16437.0,58.0974,58.1338,58.0609,58.1156,16437.0
2016-08-24 14:10:00,63.73,63.76,63.69,63.75,27177.0,58.1247,58.1521,58.0882,58.143,27177.0
2016-08-24 14:15:00,63.76,63.86,63.76,63.86,26243.0,58.1521,58.2433,58.1521,58.2433,26243.0
2016-08-24 14:20:00,63.87,63.9,63.86,63.89,26094.0,58.2524,58.2798,58.2433,58.2706,26094.0
2016-08-24 14:25:00,63.88,63.91,63.85,63.9,20195.0,58.2615,58.2889,58.2342,58.2798,20195.0
2016-08-24 14:30:00,63.9,63.91,63.85,63.86,17162.0,58.2798,58.2889,58.2342,58.2433,17162.0
2016-08-24 14:35:00,63.86,63.9,63.83,63.85,23323.0,58.2433,58.2798,58.2159,58.2342,23323.0
2016-08-24 14:40:00,63.85,63.89,63.84,63.89,10500.0,58.2342,58.2706,58.225,58.2706,10500.0
2016-08-24 14:45:00,63.88,63.89,63.82,63.83,26976.0,58.2615,58.2706,58.2068,58.2159,26976.0
2016-08-24 14:50:00,63.84,63.9,63.83,63.87,20286.0,58.225,58.2798,58.2159,58.2524,20286.0
2016-08-24 14:55:00,63.87,63.92,63.86,63.91,32295.0,58.2524,58.298,58.2433,58.2889,32295.0
2016-08-24 15:00:00,63.9,63.9,63.84,63.87,20176.0,58.2798,58.2798,58.225,58.2524,20176.0
2016-08-24 15:05:00,63.88,63.89,63.84,63.86,26697.0,58.2615,58.2706,58.225,58.2433,26697.0
2016-08-24 15:10:00,63.85,63.88,63.82,63.86,33769.0,58.2342,58.2615,58.2068,58.2433,33769.0
2016-08-24 15:15:00,63.86,63.88,63.81,63.84,25546.0,58.2433,58.2615,58.1977,58.225,25546.0
2016-08-24 15:20:00,63.84,63.88,63.82,63.86,25192.0,58.225,58.2615,58.2068,58.2433,25192.0
2016-08-24 15:25:00,63.86,63.89,63.84,63.87,28667.0,58.2433,58.2706,58.225,58.2524,28667.0
2016-08-24 15:30:00,63.87,63.89,63.83,63.87,23117.0,58.2524,58.2706,58.2159,58.2524,23117.0
2016-08-24 15:35:00,63.86,63.87,63.81,63.82,35353.0,58.2433,58.2524,58.1977,58.2068,35353.0
2016-08-24 15:40:00,63.82,63.84,63.8,63.83,35010.0,58.2068,58.225,58.1886,58.2159,35010.0
2016-08-24 15:45:00,63.82,63.82,63.73,63.77,52368.0,58.2068,58.2068,58.1247,58.1612,52368.0
2016-08-24 15:50:00,63.76,63.8,63.75,63.8,63572.0,58.1521,58.1886,58.143,58.1886,63572.0
2016-08-24 15:55:00,63.79,63.88,63.78,63.88,90732.0,58.1794,58.2615,58.1703,58.2615,90732.0
2016-08-25 09:30:00,63.83,64.02,63.46,63.61,80156.0,58.2159,58.3892,57.8785,58.0153,80156.0
2016-08-25 09:35:00,63.62,63.71,63.56,63.7,22285.0,58.0244,58.1065,57.9697,58.0974,22285.0
2016-08-25 09:40:00,63.73,63.74,63.64,63.73,68795.0,58.1247,58.1338,58.0426,58.1247,68795.0
2016-08-25 09:45:00,63.71,63.74,63.54,63.67,21746.0,58.1065,58.1338,57.9514,58.07,21746.0
2016-08-25 09:50:00,63.67,63.73,63.61,63.64,56241.0,58.07,58.1247,58.0153,58.0426,56241.0
2016-08-25 09:55:00,63.64,63.72,63.64,63.65,59385.0,58.0426,58.1156,58.0426,58.0518,59385.0
2016-08-25 10:00:00,63.65,63.7,63.51,63.52,99790.0,58.0518,58.0974,57.9241,57.9332,99790.0
2016-08-25 10:05:00,63.51,63.64,63.51,63.57,68904.0,57.9241,58.0426,57.9241,57.9788,68904.0
2016-08-25 10:10:00,63.57,63.59,63.53,63.54,25301.0,57.9788,57.997,57.9423,57.9514,25301.0
2016-08-25 10:15:00,63.55,63.55,63.37,63.42,56928.0,57.9605,57.9605,57.7964,57.842,56928.0
2016-08-25 10:20:00,63.42,63.43,63.35,63.36,30882.0,57.842,57.8511,57.7781,57.7873,30882.0
2016-08-25 10:25:00,63.36,63.37,63.3,63.31,34423.0,57.7873,57.7964,57.7325,57.7417,34423.0
2016-08-25 10:30:00,63.31,63.32,63.27,63.28,35327.0,57.7417,57.7508,57.7052,57.7143,35327.0
2016-08-25 10:35:00,63.27,63.3,63.25,63.27,56149.0,57.7052,57.7325,57.6869,57.7052,56149.0
2016-08-25 10:40:00,63.27,63.48,63.26,63.48,26365.0,57.7052,57.8967,57.6961,57.8967,26365.0
2016-08-25 10:45:00,63.48,63.5,63.41,63.5,20241.0,57.8967,57.9149,57.8329,57.9149,20241.0
2016-08-25 10:50:00,63.49,63.59,63.49,63.54,15860.0,57.9058,57.997,57.9058,57.9514,15860.0
2016-08-25 10:55:00,63.53,63.55,63.44,63.44,12813.0,57.9423,57.9605,57.8602,57.8602,12813.0
2016-08-25 11:00:00,63.44,63.56,63.44,63.55,23124.0,57.8602,57.9697,57.8602,57.9605,23124.0
2016-08-25 11:05:00,63.54,63.54,63.46,63.5,20878.0,57.9514,57.9514,57.8785,57.9149,20878.0
2016-08-25 11:10:00,63.49,63.53,63.41,63.42,57110.0,57.9058,57.9423,57.8329,57.842,57110.0
2016-08-25 11:15:00,63.42,63.44,63.39,63.41,46863.0,57.842,57.8602,57.8146,57.8329,46863.0
2016-08-25 11:20:00,63.41,63.42,63.31,63.32,19506.0,57.8329,57.842,57.7417,57.7508,19506.0
2016-08-25 11:25:00,63.32,63.38,63.29,63.3,12445.0,57.7508,57.8055,57.7234,57.7325,12445.0
2016-08-25 11:30:00,63.3,63.37,63.26,63.26,20286.0,57.7325,57.7964,57.6961,57.6961,20286.0
2016-08-25 11:35:00,63.25,63.3,63.23,63.27,19195.0,57.6869,57.7325,57.6687,57.7052,19195.0
2016-08-25 11:40:00,63.26,63.27,63.15,63.18,24423.0,57.6961,57.7052,57.5957,57.6231,24423.0
2016-08-25 11:45:00,63.16,63.27,63.16,63.27,14902.0,57.6049,57.7052,57.6049,57.7052,14902.0
2016-08-25 11:50:00,63.27,63.29,63.21,63.26,20714.0,57.7052,57.7234,57.6505,57.6961,20714.0
2016-08-25 11:55:00,63.27,63.33,63.26,63.31,11115.0,57.7052,57.7599,57.6961,57.7417,11115.0
2016-08-25 12:00:00,63.31,63.37,63.27,63.37,15940.0,57.7417,57.7964,57.7052,57.7964,15940.0
2016-08-25 12:05:00,63.36,63.39,63.28,63.33,14038.0,57.7873,57.8146,57.7143,57.7599,14038.0
2016-08-25 12:10:00,63.32,63.38,63.29,63.29,16364.0,57.7508,57.8055,57.7234,57.7234,16364.0
2016-08-25 12:15:00,63.3,63.37,63.3,63.32,8867.0,57.7325,57.7964,57.7325,57.7508,8867.0
2016-08-25 12:20:00,63.33,63.41,63.33,63.37,9186.0,57.7599,57.8329,57.7599,57.7964,9186.0
2016-08-25 12:25:00,63.37,63.38,63.32,63.35,12005.0,57.7964,57.8055,57.7508,57.7781,12005.0
2016-08-25 12:30:00,63.36,63.43,63.36,63.38,8644.0,57.7873,57.8511,57.7873,57.8055,8644.0
2016-08-25 12:35:00,63.39,63.39,63.32,63.38,13684.0,57.8146,57.8146,57.7508,57.8055,13684.0
2016-08-25 12:40:00,63.38,63.39,63.31,63.32,15508.0,57.8055,57.8146,57.7417,57.7508,15508.0
2016-08-25 12:45:00,63.31,63.36,63.3,63.32,16227.0,57.7417,57.7873,57.7325,57.7508,16227.0
2016-08-25 12:50:00,63.3,63.3,63.23,63.24,48901.0,57.7325,57.7325,57.6687,57.6778,48901.0
2016-08-25 12:55:00,63.23,63.24,63.16,63.2,30633.0,57.6687,57.6778,57.6049,57.6413,30633.0
2016-08-25 13:00:00,63.2,63.21,63.17,63.17,25870.0,57.6413,57.6505,57.614,57.614,25870.0
2016-08-25 13:05:00,63.17,63.18,63.13,63.15,17957.0,57.614,57.6231,57.5775,57.5957,17957.0
2016-08-25 13:10:00,63.14,63.15,63.1,63.11,17088.0,57.5866,57.5957,57.5501,57.5592,17088.0
2016-08-25 13:15:00,63.11,63.16,63.1,63.13,22974.0,57.5592,57.6049,57.5501,57.5775,22974.0
2016-08-25 13:20:00,63.14,63.18,63.1,63.11,14850.0,57.5866,57.6231,57.5501,57.5592,14850.0
2016-08-25 13:25:00,63.11,63.14,63.1,63.14,19499.0,57.5592,57.5866,57.5501,57.5866,19499.0
2016-08-25 13:30:00,63.13,63.16,63.09,63.1,62551.0,57.5775,57.6049,57.541,57.5501,62551.0
2016-08-25 13:35:00,63.1,63.13,63.0,63.01,30644.0,57.5501,57.5775,57.4589,57.468,30644.0
2016-08-25 13:40:00,63.02,63.05,62.99,63.04,16626.0,57.4772,57.5045,57.4498,57.4954,16626.0
2016-08-25 13:45:00,63.04,63.05,63.0,63.0,9744.0,57.4954,57.5045,57.4589,57.4589,9744.0
2016-08-25 13:50:00,63.0,63.04,62.98,63.01,23443.0,57.4589,57.4954,57.4407,57.468,23443.0
2016-08-25 13:55:00,63.01,63.01,62.94,62.94,22557.0,57.468,57.468,57.4042,57.4042,22557.0
2016-08-25 14:00:00,62.94,63.0,62.94,62.97,25984.0,57.4042,57.4589,57.4042,57.4316,25984.0
2016-08-25 14:05:00,62.97,63.0,62.9,62.91,17570.0,57.4316,57.4589,57.3677,57.3768,17570.0
2016-08-25 14:10:00,62.91,63.02,62.91,63.02,9860.0,57.3768,57.4772,57.3768,57.4772,9860.0
2016-08-25 14:15:00,63.02,63.09,63.0,63.07,18680.0,57.4772,57.541,57.4589,57.5228,18680.0
2016-08-25 14:20:00,63.08,63.09,63.03,63.09,18334.0,57.5319,57.541,57.4863,57.541,18334.0
2016-08-25 14:25:00,63.08,63.09,63.02,63.07,179338.0,57.5319,57.541,57.4772,57.5228,179338.0
2016-08-25 14:30:00,63.06,63.1,63.0,63.02,23230.0,57.5136,57.5501,57.4589,57.4772,23230.0
2016-08-25 14:35:00,63.01,63.05,62.99,63.02,14952.0,57.468,57.5045,57.4498,57.4772,14952.0
2016-08-25 14:40:00,63.03,63.06,63.02,63.05,20419.0,57.4863,57.5136,57.4772,57.5045,20419.0
2016-08-25 14:45:00,63.05,63.07,63.0,63.07,228627.0,57.5045,57.5228,57.4589,57.5228,228627.0
2016-08-25 14:50:00,63.06,63.06,63.01,63.01,12529.0,57.5136,57.5136,57.468,57.468,12529.0
2016-08-25 14:55:00,63.02,63.12,63.02,63.12,18719.0,57.4772,57.5684,57.4772,57.5684,18719.0
2016-08-25 15:00:00,63.12,63.13,63.1,63.11,15397.0,57.5684,57.5775,57.5501,57.5592,15397.0
2016-08-25 15:05:00,63.11,63.23,63.08,63.22,27574.0,57.5592,57.6687,57.5319,57.6596,27574.0
2016-08-25 15:10:00,63.22,63.22,63.14,63.14,44982.0,57.6596,57.6596,57.5866,57.5866,44982.0
2016-08-25 15:15:00,63.15,63.16,63.12,63.15,22323.0,57.5957,57.6049,57.5684,57.5957,22323.0
2016-08-25 15:20:00,63.16,63.26,63.15,63.26,21141.0,57.6049,57.6961,57.5957,57.6961,21141.0
2016-08-25 15:25:00,63.26,63.3,63.24,63.25,26591.0,57.6961,57.7325,57.6778,57.6869,26591.0
2016-08-25 15:30:00,63.25,63.3,63.24,63.29,37730.0,57.6869,57.7325,57.6778,57.7234,37730.0
2016-08-25 15:35:00,63.29,63.3,63.25,63.28,36565.0,57.7234,57.7325,57.6869,57.7143,36565.0
2016-08-25 15:40:00,63.28,63.39,63.28,63.39,60249.0,57.7143,57.8146,57.7143,57.8146,60249.0
2016-08-25 15:45:00,63.39,63.4,63.36,63.38,70559.0,57.8146,57.8237,57.7873,57.8055,70559.0
2016-08-25 15:50:00,63.37,63.46,63.33,63.45,148257.0,57.7964,57.8785,57.7599,57.8693,148257.0
2016-08-25 15:55:00,63.45,63.46,63.41,63.42,397119.0,57.8693,57.8785,57.8329,57.842,397119.0
2016-08-26 09:30:00,63.46,63.62,63.19,63.62,35531.0,57.8785,58.0244,57.6322,58.0244,35531.0
2016-08-26 09:35:00,63.72,63.87,63.55,63.8,26995.0,58.1156,58.2524,57.9605,58.1886,26995.0
2016-08-26 09:40:00,63.8,63.84,63.56,63.79,28007.0,58.1886,58.225,57.9697,58.1794,28007.0
2016-08-26 09:45:00,63.77,63.9,63.7,63.78,27323.0,58.1612,58.2798,58.0974,58.1703,27323.0
2016-08-26 09:50:00,63.78,63.81,63.66,63.76,25773.0,58.1703,58.1977,58.0609,58.1521,25773.0
2016-08-26 09:55:00,63.76,63.88,63.55,63.57,17695.0,58.1521,58.2615,57.9605,57.9788,17695.0
2016-08-26 10:00:00,63.58,63.62,63.27,63.54,36702.0,57.9879,58.0244,57.7052,57.9514,36702.0
2016-08-26 10:05:00,63.57,63.57,63.35,63.45,19431.0,57.9788,57.9788,57.7781,57.8693,19431.0
2016-08-26 10:10:00,63.45,63.55,63.39,63.55,18971.0,57.8693,57.9605,57.8146,57.9605,18971.0
2016-08-26 10:15:00,63.55,63.77,63.55,63.66,24320.0,57.9605,58.1612,57.9605,58.0609,24320.0
2016-08-26 10:20:00,63.64,63.7,63.59,63.68,21760.0,58.0426,58.0974,57.997,58.0791,21760.0
2016-08-26 10:25:00,63.67,63.69,63.61,63.63,13986.0,58.07,58.0882,58.0153,58.0335,13986.0
2016-08-26 10:30:00,63.66,63.75,63.66,63.68,20065.0,58.0609,58.143,58.0609,58.0791,20065.0
2016-08-26 10:35:00,63.66,63.76,63.65,63.74,16940.0,58.0609,58.1521,58.0518,58.1338,16940.0
2016-08-26 10:40:00,63.72,63.75,63.65,63.75,11424.0,58.1156,58.143,58.0518,58.143,11424.0
2016-08-26 10:45:00,63.75,63.75,63.63,63.63,10300.0,58.143,58.143,58.0335,58.0335,10300.0
2016-08-26 10:50:00,63.63,63.67,63.61,63.61,16723.0,58.0335,58.07,58.0153,58.0153,16723.0
2016-08-26 10:55:00,63.61,63.65,63.57,63.59,20027.0,58.0153,58.0518,57.9788,57.997,20027.0
2016-08-26 11:00:00,63.57,63.59,63.43,63.43,27506.0,57.9788,57.997,57.8511,57.8511,27506.0
2016-08-26 11:05:00,63.42,63.54,63.42,63.52,11853.0,57.842,57.9514,57.842,57.9332,11853.0
2016-08-26 11:10:00,63.5,63.62,63.5,63.61,9857.0,57.9149,58.0244,57.9149,58.0153,9857.0
2016-08-26 11:15:00,63.61,63.67,63.58,63.64,11840.0,58.0153,58.07,57.9879,58.0426,11840.0
2016-08-26 11:20:00,63.63,63.7,63.6,63.64,15177.0,58.0335,58.0974,58.0062,58.0426,15177.0
2016-08-26 11:25:00,63.64,63.66,63.54,63.58,38472.0,58.0426,58.0609,57.9514,57.9879,38472.0
2016-08-26 11:30:00,63.57,63.66,63.56,63.64,10565.0,57.9788,58.0609,57.9697,58.0426,10565.0
2016-08-26 11:35:00,63.63,63.7,63.56,63.58,24970.0,58.0335,58.0974,57.9697,57.9879,24970.0
2016-08-26 11:40:00,63.57,63.57,63.44,63.45,18749.0,57.9788,57.9788,57.8602,57.8693,18749.0
2016-08-26 11:45:00,63.46,63.46,63.41,63.43,13053.0,57.8785,57.8785,57.8329,57.8511,13053.0
2016-08-26 11:50:00,63.42,63.44,63.25,63.32,28011.0,57.842,57.8602,57.6869,57.7508,28011.0
2016-08-26 11:55:00,63.31,63.33,63.28,63.31,14885.0,57.7417,57.7599,57.7143,57.7417,14885.0
2016-08-26 12:00:00,63.31,63.31,63.19,63.23,21367.0,57.7417,57.7417,57.6322,57.6687,21367.0
2016-08-26 12:05:00,63.24,63.24,63.07,63.09,28400.0,57.6778,57.6778,57.5228,57.541,28400.0
2016-08-26 12:10:00,63.09,63.1,62.98,63.03,24814.0,57.541,57.5501,57.4407,57.4863,24814.0
2016-08-26 12:15:00,63.01,63.09,62.99,63.08,16429.0,57.468,57.541,57.4498,57.5319,16429.0
2016-08-26 12:20:00,63.07,63.13,63.05,63.1,21029.0,57.5228,57.5775,57.5045,57.5501,21029.0
2016-08-26 12:25:00,63.1,63.12,63.05,63.09,20900.0,57.5501,57.5684,57.5045,57.541,20900.0
2016-08-26 12:30:00,63.09,63.13,63.0,63.12,28434.0,57.541,57.5775,57.4589,57.5684,28434.0
2016-08-26 12:35:00,63.11,63.13,63.06,63.13,14089.0,57.5592,57.5775,57.5136,57.5775,14089.0
2016-08-26 12:40:00,63.12,63.17,63.1,63.14,24205.0,57.5684,57.614,57.5501,57.5866,24205.0
2016-08-26 12:45:00,63.13,63.22,63.13,63.19,22396.0,57.5775,57.6596,57.5775,57.6322,22396.0
2016-08-26 12:50:00,63.18,63.19,63.1,63.15,20158.0,57.6231,57.6322,57.5501,57.5957,20158.0
2016-08-26 12:55:00,63.15,63.19,63.12,63.16,11588.0,57.5957,57.6322,57.5684,57.6049,11588.0
2016-08-26 13:00:00,63.15,63.19,63.14,63.14,19386.0,57.5957,57.6322,57.5866,57.5866,19386.0
2016-08-26 13:05:00,63.14,63.15,63.07,63.09,15144.0,57.5866,57.5957,57.5228,57.541,15144.0
2016-08-26 13:10:00,63.09,63.16,63.08,63.09,17092.0,57.541,57.6049,57.5319,57.541,17092.0
2016-08-26 13:15:00,63.09,63.09,63.0,63.01,38053.0,57.541,57.541,57.4589,57.468,38053.0
2016-08-26 13:20:00,63.01,63.03,62.97,62.99,21057.0,57.468,57.4863,57.4316,57.4498,21057.0
2016-08-26 13:25:00,62.99,63.04,62.98,63.01,24986.0,57.4498,57.4954,57.4407,57.468,24986.0
2016-08-26 13:30:00,63.0,63.1,63.0,63.08,14561.0,57.4589,57.5501,57.4589,57.5319,14561.0
2016-08-26 13:35:00,63.08,63.11,63.04,63.1,13746.0,57.5319,57.5592,57.4954,57.5501,13746.0
2016-08-26 13:40:00,63.1,63.14,63.09,63.14,9265.0,57.5501,57.5866,57.541,57.5866,9265.0
2016-08-26 13:45:00,63.13,63.15,63.09,63.1,15354.0,57.5775,57.5957,57.541,57.5501,15354.0
2016-08-26 13:50:00,63.09,63.12,63.05,63.08,20067.0,57.541,57.5684,57.5045,57.5319,20067.0
2016-08-26 13:55:00,63.06,63.06,62.95,62.98,22074.0,57.5136,57.5136,57.4133,57.4407,22074.0
2016-08-26 14:00:00,62.98,63.06,62.97,63.03,23150.0,57.4407,57.5136,57.4316,57.4863,23150.0
2016-08-26 14:05:00,63.03,63.14,63.01,63.14,22545.0,57.4863,57.5866,57.468,57.5866,22545.0
2016-08-26 14:10:00,63.14,63.18,63.05,63.05,16851.0,57.5866,57.6231,57.5045,57.5045,16851.0
2016-08-26 14:15:00,63.05,63.06,62.96,63.01,18815.0,57.5045,57.5136,57.4224,57.468,18815.0
2016-08-26 14:20:00,63.02,63.05,62.95,63.03,17791.0,57.4772,57.5045,57.4133,57.4863,17791.0
2016-08-26 14:25:00,63.03,63.1,63.02,63.1,18701.0,57.4863,57.5501,57.4772,57.5501,18701.0
2016-08-26 14:30:00,63.09,63.12,63.05,63.09,17506.0,57.541,57.5684,57.5045,57.541,17506.0
2016-08-26 14:35:00,63.09,63.15,63.06,63.14,31013.0,57.541,57.5957,57.5136,57.5866,31013.0
2016-08-26 14:40:00,63.14,63.17,63.11,63.15,18171.0,57.5866,57.614,57.5592,57.5957,18171.0
2016-08-26 14:45:00,63.14,63.15,63.09,63.1,21511.0,57.5866,57.5957,57.541,57.5501,21511.0
2016-08-26 14:50:00,63.11,63.11,63.05,63.11,25319.0,57.5592,57.5592,57.5045,57.5592,25319.0
2016-08-26 14:55:00,63.1,63.13,63.08,63.12,21024.0,57.5501,57.5775,57.5319,57.5684,21024.0
2016-08-26 15:00:00,63.11,63.16,63.08,63.08,15021.0,57.5592,57.6049,57.5319,57.5319,15021.0
2016-08-26 15:05:00,63.08,63.14,63.07,63.12,18870.0,57.5319,57.5866,57.5228,57.5684,18870.0
2016-08-26 15:10:00,63.13,63.17,63.09,63.16,14140.0,57.5775,57.614,57.541,57.6049,14140.0
2016-08-26 15:15:00,63.16,63.22,63.16,63.19,19594.0,57.6049,57.6596,57.6049,57.6322,19594.0
2016-08-26 15:20:00,63.18,63.19,63.15,63.16,18902.0,57.6231,57.6322,57.5957,57.6049,18902.0
2016-08-26 15:25:00,63.16,63.27,63.16,63.26,35094.0,57.6049,57.7052,57.6049,57.6961,35094.0
2016-08-26 15:30:00,63.26,63.34,63.25,63.3,34602.0,57.6961,57.769,57.6869,57.7325,34602.0
2016-08-26 15:35:00,63.3,63.31,63.24,63.26,36921.0,57.7325,57.7417,57.6778,57.6961,36921.0
2016-08-26 15:40:00,63.26,63.33,63.23,63.24,44173.0,57.6961,57.7599,57.6687,57.6778,44173.0
2016-08-26 15:45:00,63.24,63.27,63.21,63.24,44264.0,57.6778,57.7052,57.6505,57.6778,44264.0
2016-08-26 15:50:00,63.23,63.28,63.2,63.21,63109.0,57.6687,57.7143,57.6413,57.6505,63109.0
2016-08-26 15:55:00,63.22,63.29,63.21,63.27,118383.0,57.6596,57.7234,57.6505,57.7052,118383.0
2016-08-29 09:30:00,63.23,63.37,63.15,63.23,110134.0,57.6687,57.7964,57.5957,57.6687,110134.0
2016-08-29 09:35:00,63.23,63.44,63.22,63.44,24596.0,57.6687,57.8602,57.6596,57.8602,24596.0
2016-08-29 09:40:00,63.46,63.6,63.45,63.58,38219.0,57.8785,58.0062,57.8693,57.9879,38219.0
2016-08-29 09:45:00,63.59,63.61,63.55,63.59,38930.0,57.997,58.0153,57.9605,57.997,38930.0
2016-08-29 09:50:00,63.6,63.6,63.49,63.55,44128.0,58.0062,58.0062,57.9058,57.9605,44128.0
2016-08-29 09:55:00,63.55,63.6,63.44,63.46,11469.0,57.9605,58.0062,57.8602,57.8785,11469.0
2016-08-29 10:00:00,63.46,63.48,63.41,63.41,18509.0,57.8785,57.8967,57.8329,57.8329,18509.0
2016-08-29 10:05:00,63.42,63.47,63.38,63.39,17828.0,57.842,57.8876,57.8055,57.8146,17828.0
2016-08-29 10:10:00,63.38,63.43,63.31,63.33,17816.0,57.8055,57.8511,57.7417,57.7599,17816.0
2016-08-29 10:15:00,63.32,63.33,63.22,63.22,9148.0,57.7508,57.7599,57.6596,57.6596,9148.0
2016-08-29 10:20:00,63.22,63.22,63.17,63.18,11722.0,57.6596,57.6596,57.614,57.6231,11722.0
2016-08-29 10:25:00,63.19,63.23,63.18,63.22,10548.0,57.6322,57.6687,57.6231,57.6596,10548.0
2016-08-29 10:30:00,63.22,63.23,63.15,63.21,13425.0,57.6596,57.6687,57.5957,57.6505,13425.0
2016-08-29 10:35:00,63.21,63.23,63.19,63.22,6600.0,57.6505,57.6687,57.6322,57.6596,6600.0
2016-08-29 10:40:00,63.23,63.27,63.21,63.21,21633.0,57.6687,57.7052,57.6505,57.6505,21633.0
2016-08-29 10:45:00,63.2,63.25,63.2,63.24,11601.0,57.6413,57.6869,57.6413,57.6778,11601.0
2016-08-29 10:50:00,63.24,63.24,63.13,63.14,8236.0,57.6778,57.6778,57.5775,57.5866,8236.0
2016-08-29 10:55:00,63.15,63.16,63.09,63.09,50118.0,57.5957,57.6049,57.541,57.541,50118.0
2016-08-29 11:00:00,63.09,63.1,63.0,63.03,99402.0,57.541,57.5501,57.4589,57.4863,99402.0
2016-08-29 11:05:00,63.03,63.1,63.02,63.09,52566.0,57.4863,57.5501,57.4772,57.541,52566.0
2016-08-29 11:10:00,63.09,63.18,63.08,63.16,24476.0,57.541,57.6231,57.5319,57.6049,24476.0
2016-08-29 11:15:00,63.15,63.15,63.05,63.05,13940.0,57.5957,57.5957,57.5045,57.5045,13940.0
2016-08-29 11:20:00,63.05,63.14,63.05,63.09,20551.0,57.5045,57.5866,57.5045,57.541,20551.0
2016-08-29 11:25:00,63.1,63.13,63.1,63.11,9696.0,57.5501,57.5775,57.5501,57.5592,9696.0
2016-08-29 11:30:00,63.11,63.15,63.08,63.13,77400.0,57.5592,57.5957,57.5319,57.5775,77400.0
2016-08-29 11:35:00,63.13,63.13,63.03,63.09,29901.0,57.5775,57.5775,57.4863,57.541,29901.0
2016-08-29 11:40:00,63.1,63.12,63.05,63.09,40712.0,57.5501,57.5684,57.5045,57.541,40712.0
2016-08-29 11:45:00,63.09,63.12,63.05,63.1,44198.0,57.541,57.5684,57.5045,57.5501,44198.0
2016-08-29 11:50:00,63.1,63.11,63.02,63.03,16779.0,57.5501,57.5592,57.4772,57.4863,16779.0
2016-08-29 11:55:00,63.02,63.03,62.97,63.0,17001.0,57.4772,57.4863,57.4316,57.4589,17001.0
2016-08-29 12:00:00,63.0,63.09,63.0,63.05,20013.0,57.4589,57.541,57.4589,57.5045,20013.0
2016-08-29 12:05:00,63.06,63.11,63.04,63.11,19018.0,57.5136,57.5592,57.4954,57.5592,19018.0
2016-08-29 12:10:00,63.12,63.13,63.08,63.09,13337.0,57.5684,57.5775,57.5319,57.541,13337.0
2016-08-29 12:15:00,63.1,63.1,63.04,63.06,10994.0,57.5501,57.5501,57.4954,57.5136,10994.0
2016-08-29 12:20:00,63.06,63.11,63.05,63.06,31531.0,57.5136,57.5592,57.5045,57.5136,31531.0
2016-08-29 12:25:00,63.07,63.07,62.98,62.99,10514.0,57.5228,57.5228,57.4407,57.4498,10514.0
2016-08-29 12:30:00,63.0,63.03,62.98,63.03,11783.0,57.4589,57.4863,57.4407,57.4863,11783.0
2016-08-29 12:35:00,63.03,63.14,63.02,63.11,31845.0,57.4863,57.5866,57.4772,57.5592,31845.0
2016-08-29 12:40:00,63.12,63.19,63.11,63.18,18172.0,57.5684,57.6322,57.5592,57.6231,18172.0
2016-08-29 12:45:00,63.17,63.21,63.16,63.21,17110.0,57.614,57.6505,57.6049,57.6505,17110.0
2016-08-29 12:50:00,63.22,63.26,63.22,63.26,15064.0,57.6596,57.6961,57.6596,57.6961,15064.0
2016-08-29 12:55:00,63.25,63.33,63.25,63.33,25227.0,57.6869,57.7599,57.6869,57.7599,25227.0
2016-08-29 13:00:00,63.33,63.38,63.32,63.38,38921.0,57.7599,57.8055,57.7508,57.8055,38921.0
2016-08-29 13:05:00,63.38,63.43,63.37,63.42,27962.0,57.8055,57.8511,57.7964,57.842,27962.0
2016-08-29 13:10:00,63.42,63.44,63.31,63.31,13618.0,57.842,57.8602,57.7417,57.7417,13618.0
2016-08-29 13:15:00,63.32,63.33,63.26,63.33,12540.0,57.7508,57.7599,57.6961,57.7599,12540.0
2016-08-29 13:20:00,63.32,63.38,63.32,63.36,16171.0,57.7508,57.8055,57.7508,57.7873,16171.0
2016-08-29 13:25:00,63.36,63.36,63.29,63.33,8324.0,57.7873,57.7873,57.7234,57.7599,8324.0
2016-08-29 13:30:00,63.33,63.35,63.3,63.32,9662.0,57.7599,57.7781,57.7325,57.7508,9662.0
2016-08-29 13:35:00,63.32,63.33,63.29,63.31,17442.0,57.7508,57.7599,57.7234,57.7417,17442.0
2016-08-29 13:40:00,63.32,63.32,63.23,63.23,13020.0,57.7508,57.7508,57.6687,57.6687,13020.0
2016-08-29 13:45:00,63.23,63.25,63.2,63.23,16515.0,57.6687,57.6869,57.6413,57.6687,16515.0
2016-08-29 13:50:00,63.24,63.24,63.18,63.18,10962.0,57.6778,57.6778,57.6231,57.6231,10962.0
2016-08-29 13:55:00,63.19,63.23,63.17,63.17,12940.0,57.6322,57.6687,57.614,57.614,12940.0
2016-08-29 14:00:00,63.16,63.19,63.15,63.18,5505.0,57.6049,57.6322,57.5957,57.6231,5505.0
2016-08-29 14:05:00,63.18,63.18,63.16,63.16,5362.0,57.6231,57.6231,57.6049,57.6049,5362.0
2016-08-29 14:10:00,63.15,63.19,63.13,63.13,22627.0,57.5957,57.6322,57.5775,57.5775,22627.0
2016-08-29 14:15:00,63.13,63.14,63.06,63.07,11916.0,57.5775,57.5866,57.5136,57.5228,11916.0
2016-08-29 14:20:00,63.07,63.07,63.0,63.01,37224.0,57.5228,57.5228,57.4589,57.468,37224.0
2016-08-29 14:25:00,63.01,63.02,62.95,63.0,95829.0,57.468,57.4772,57.4133,57.4589,95829.0
2016-08-29 14:30:00,62.99,63.04,62.98,63.04,28228.0,57.4498,57.4954,57.4407,57.4954,28228.0
2016-08-29 14:35:00,63.04,63.07,63.03,63.03,12042.0,57.4954,57.5228,57.4863,57.4863,12042.0
2016-08-29 14:40:00,63.03,63.05,63.01,63.01,22504.0,57.4863,57.5045,57.468,57.468,22504.0
2016-08-29 14:45:00,63.02,63.02,62.96,62.98,25059.0,57.4772,57.4772,57.4224,57.4407,25059.0
2016-08-29 14:50:00,62.98,63.01,62.98,62.99,17536.0,57.4407,57.468,57.4407,57.4498,17536.0
2016-08-29 14:55:00,63.0,63.0,62.95,62.96,43106.0,57.4589,57.4589,57.4133,57.4224,43106.0
2016-08-29 15:00:00,62.96,62.96,62.91,62.94,36355.0,57.4224,57.4224,57.3768,57.4042,36355.0
2016-08-29 15:05:00,62.95,62.96,62.94,62.95,40760.0,57.4133,57.4224,57.4042,57.4133,40760.0
2016-08-29 15:10:00,62.95,62.97,62.92,62.92,37948.0,57.4133,57.4316,57.386,57.386,37948.0
2016-08-29 15:15:00,62.93,62.95,62.92,62.93,54203.0,57.3951,57.4133,57.386,57.3951,54203.0
2016-08-29 15:20:00,62.94,63.05,62.93,63.02,62197.0,57.4042,57.5045,57.3951,57.4772,62197.0
2016-08-29 15:25:00,63.02,63.08,63.02,63.03,19805.0,57.4772,57.5319,57.4772,57.4863,19805.0
2016-08-29 15:30:00,63.02,63.08,63.02,63.07,15941.0,57.4772,57.5319,57.4772,57.5228,15941.0
2016-08-29 15:35:00,63.07,63.1,63.05,63.09,25475.0,57.5228,57.5501,57.5045,57.541,25475.0
2016-08-29 15:40:00,63.09,63.1,63.07,63.07,30356.0,57.541,57.5501,57.5228,57.5228,30356.0
2016-08-29 15:45:00,63.06,63.08,63.04,63.06,32305.0,57.5136,57.5319,57.4954,57.5136,32305.0
2016-08-29 15:50:00,63.07,63.09,63.06,63.08,46039.0,57.5228,57.541,57.5136,57.5319,46039.0
2016-08-29 15:55:00,63.08,63.12,63.05,63.11,92229.0,57.5319,57.5684,57.5045,57.5592,92229.0
2016-08-30 09:30:00,62.91,63.08,62.62,62.7,44915.0,57.3768,57.5319,57.1123,57.1853,44915.0
2016-08-30 09:35:00,62.74,62.77,62.62,62.67,12240.0,57.2218,57.2492,57.1123,57.1579,12240.0
2016-08-30 09:40:00,62.7,62.8,62.66,62.72,14015.0,57.1853,57.2765,57.1488,57.2036,14015.0
2016-08-30 09:45:00,62.72,62.72,62.55,62.63,31958.0,57.2036,57.2036,57.0485,57.1215,31958.0
2016-08-30 09:50:00,62.63,62.67,62.58,62.62,19961.0,57.1215,57.1579,57.0759,57.1123,19961.0
2016-08-30 09:55:00,62.64,62.66,62.52,62.54,24985.0,57.1306,57.1488,57.0211,57.0394,24985.0
2016-08-30 10:00:00,62.54,62.63,62.44,62.6,36089.0,57.0394,57.1215,56.9482,57.0941,36089.0
2016-08-30 10:05:00,62.59,62.66,62.53,62.54,15967.0,57.085,57.1488,57.0303,57.0394,15967.0
2016-08-30 10:10:00,62.54,62.64,62.52,62.57,15133.0,57.0394,57.1306,57.0211,57.0667,15133.0
2016-08-30 10:15:00,62.57,62.62,62.5,62.51,70176.0,57.0667,57.1123,57.0029,57.012,70176.0
2016-08-30 10:20:00,62.53,62.54,62.45,62.52,19368.0,57.0303,57.0394,56.9573,57.0211,19368.0
2016-08-30 10:25:00,62.52,62.62,62.52,62.59,17498.0,57.0211,57.1123,57.0211,57.085,17498.0
2016-08-30 10:30:00,62.6,62.64,62.46,62.5,18906.0,57.0941,57.1306,56.9664,57.0029,18906.0
2016-08-30 10:35:00,62.51,62.66,62.49,62.58,19282.0,57.012,57.1488,56.9938,57.0759,19282.0
2016-08-30 10:40:00,62.58,62.64,62.54,62.55,23032.0,57.0759,57.1306,57.0394,57.0485,23032.0
2016-08-30 10:45:00,62.55,62.58,62.53,62.54,10092.0,57.0485,57.0759,57.0303,57.0394,10092.0
2016-08-30 10:50:00,62.55,62.55,62.44,62.52,74115.0,57.0485,57.0485,56.9482,57.0211,74115.0
2016-08-30 10:55:00,62.52,62.52,62.44,62.48,34438.0,57.0211,57.0211,56.9482,56.9847,34438.0
2016-08-30 11:00:00,62.46,62.46,62.39,62.39,12312.0,56.9664,56.9664,56.9026,56.9026,12312.0
2016-08-30 11:05:00,62.39,62.4,62.31,62.33,21022.0,56.9026,56.9117,56.8296,56.8479,21022.0
2016-08-30 11:10:00,62.33,62.41,62.28,62.33,20096.0,56.8479,56.9208,56.8023,56.8479,20096.0
2016-08-30 11:15:00,62.33,62.41,62.33,62.39,19056.0,56.8479,56.9208,56.8479,56.9026,19056.0
2016-08-30 11:20:00,62.39,62.4,62.35,62.4,7946.0,56.9026,56.9117,56.8661,56.9117,7946.0
2016-08-30 11:25:00,62.4,62.41,62.33,62.4,12006.0,56.9117,56.9208,56.8479,56.9117,12006.0
2016-08-30 11:30:00,62.4,62.43,62.36,62.38,17962.0,56.9117,56.9391,56.8752,56.8935,17962.0
2016-08-30 11:35:00,62.38,62.43,62.38,62.41,10338.0,56.8935,56.9391,56.8935,56.9208,10338.0
2016-08-30 11:40:00,62.42,62.42,62.33,62.34,12507.0,56.9299,56.9299,56.8479,56.857,12507.0
2016-08-30 11:45:00,62.35,62.42,62.34,62.4,8882.0,56.8661,56.9299,56.857,56.9117,8882.0
2016-08-30 11:50:00,62.39,62.42,62.35,62.4,18004.0,56.9026,56.9299,56.8661,56.9117,18004.0
2016-08-30 11:55:00,62.4,62.4,62.31,62.34,28555.0,56.9117,56.9117,56.8296,56.857,28555.0
2016-08-30 12:00:00,62.34,62.35,62.3,62.31,25760.0,56.857,56.8661,56.8205,56.8296,25760.0
2016-08-30 12:05:00,62.31,62.34,62.28,62.29,19308.0,56.8296,56.857,56.8023,56.8114,19308.0
2016-08-30 12:10:00,62.3,62.3,62.25,62.25,27053.0,56.8205,56.8205,56.7749,56.7749,27053.0
2016-08-30 12:15:00,62.26,62.31,62.24,62.31,20287.0,56.784,56.8296,56.7658,56.8296,20287.0
2016-08-30 12:20:00,62.3,62.31,62.22,62.22,15757.0,56.8205,56.8296,56.7475,56.7475,15757.0
2016-08-30 12:25:00,62.23,62.3,62.22,62.27,8820.0,56.7566,56.8205,56.7475,56.7931,8820.0
2016-08-30 12:30:00,62.27,62.3,62.22,62.22,7000.0,56.7931,56.8205,56.7475,56.7475,7000.0
2016-08-30 12:35:00,62.24,62.3,62.24,62.29,12988.0,56.7658,56.8205,56.7658,56.8114,12988.0
2016-08-30 12:40:00,62.29,62.29,62.24,62.26,10218.0,56.8114,56.8114,56.7658,56.784,10218.0
2016-08-30 12:45:00,62.25,62.29,62.23,62.25,15312.0,56.7749,56.8114,56.7566,56.7749,15312.0
2016-08-30 12:50:00,62.25,62.25,62.19,62.2,39810.0,56.7749,56.7749,56.7202,56.7293,39810.0
2016-08-30 12:55:00,62.2,62.23,62.19,62.22,21137.0,56.7293,56.7566,56.7202,56.7475,21137.0
2016-08-30 13:00:00,62.21,62.25,62.18,62.23,13401.0,56.7384,56.7749,56.711,56.7566,13401.0
2016-08-30 13:05:00,62.23,62.28,62.23,62.27,7464.0,56.7566,56.8023,56.7566,56.7931,7464.0
2016-08-30 13:10:00,62.27,62.33,62.27,62.3,14068.0,56.7931,56.8479,56.7931,56.8205,14068.0
2016-08-30 13:15:00,62.29,62.29,62.21,62.23,9500.0,56.8114,56.8114,56.7384,56.7566,9500.0
2016-08-30 13:20:00,62.23,62.27,62.23,62.26,7105.0,56.7566,56.7931,56.7566,56.784,7105.0
2016-08-30 13:25:00,62.26,62.27,62.21,62.21,22861.0,56.784,56.7931,56.7384,56.7384,22861.0
2016-08-30 13:30:00,62.2,62.25,62.2,62.23,14390.0,56.7293,56.7749,56.7293,56.7566,14390.0
2016-08-30 13:35:00,62.23,62.25,62.22,62.25,13639.0,56.7566,56.7749,56.7475,56.7749,13639.0
2016-08-30 13:40:00,62.24,62.25,62.16,62.17,20606.0,56.7658,56.7749,56.6928,56.7019,20606.0
2016-08-30 13:45:00,62.17,62.21,62.15,62.21,16052.0,56.7019,56.7384,56.6837,56.7384,16052.0
2016-08-30 13:50:00,62.22,62.26,62.21,62.23,19972.0,56.7475,56.784,56.7384,56.7566,19972.0
2016-08-30 13:55:00,62.22,62.22,62.18,62.21,25412.0,56.7475,56.7475,56.711,56.7384,25412.0
2016-08-30 14:00:00,62.21,62.21,62.15,62.18,24656.0,56.7384,56.7384,56.6837,56.711,24656.0
2016-08-30 14:05:00,62.17,62.17,62.12,62.14,26472.0,56.7019,56.7019,56.6563,56.6746,26472.0
2016-08-30 14:10:00,62.15,62.23,62.14,62.18,24563.0,56.6837,56.7566,56.6746,56.711,24563.0
2016-08-30 14:15:00,62.19,62.19,62.12,62.15,45951.0,56.7202,56.7202,56.6563,56.6837,45951.0
2016-08-30 14:20:00,62.16,62.19,62.13,62.17,9700.0,56.6928,56.7202,56.6654,56.7019,9700.0
2016-08-30 14:25:00,62.17,62.17,62.14,62.15,12460.0,56.7019,56.7019,56.6746,56.6837,12460.0
2016-08-30 14:30:00,62.14,62.15,62.1,62.11,15138.0,56.6746,56.6837,56.6381,56.6472,15138.0
2016-08-30 14:35:00,62.12,62.17,62.09,62.14,13266.0,56.6563,56.7019,56.629,56.6746,13266.0
2016-08-30 14:40:00,62.14,62.16,62.08,62.1,10109.0,56.6746,56.6928,56.6198,56.6381,10109.0
2016-08-30 14:45:00,62.1,62.15,62.09,62.15,11225.0,56.6381,56.6837,56.629,56.6837,11225.0
2016-08-30 14:50:00,62.15,62.15,62.1,62.14,14903.0,56.6837,56.6837,56.6381,56.6746,14903.0
2016-08-30 14:55:00,62.15,62.15,62.13,62.15,8351.0,56.6837,56.6837,56.6654,56.6837,8351.0
2016-08-30 15:00:00,62.14,62.15,62.08,62.12,26157.0,56.6746,56.6837,56.6198,56.6563,26157.0
2016-08-30 15:05:00,62.12,62.15,62.09,62.12,24440.0,56.6563,56.6837,56.629,56.6563,24440.0
2016-08-30 15:10:00,62.11,62.16,62.1,62.15,20877.0,56.6472,56.6928,56.6381,56.6837,20877.0
2016-08-30 15:15:00,62.15,62.17,62.13,62.16,17541.0,56.6837,56.7019,56.6654,56.6928,17541.0
2016-08-30 15:20:00,62.16,62.2,62.15,62.19,29605.0,56.6928,56.7293,56.6837,56.7202,29605.0
2016-08-30 15:25:00,62.18,62.22,62.18,62.21,28982.0,56.711,56.7475,56.711,56.7384,28982.0
2016-08-30 15:30:00,62.2,62.21,62.17,62.17,28501.0,56.7293,56.7384,56.7019,56.7019,28501.0
2016-08-30 15:35:00,62.17,62.3,62.17,62.29,44794.0,56.7019,56.8205,56.7019,56.8114,44794.0
2016-08-30 15:40:00,62.3,62.32,62.24,62.25,51206.0,56.8205,56.8387,56.7658,56.7749,51206.0
2016-08-30 15:45:00,62.25,62.29,62.23,62.28,35731.0,56.7749,56.8114,56.7566,56.8023,35731.0
2016-08-30 15:50:00,62.29,62.31,62.26,62.31,66699.0,56.8114,56.8296,56.784,56.8296,66699.0
2016-08-30 15:55:00,62.3,62.31,62.26,62.3,108020.0,56.8205,56.8296,56.784,56.8205,108020.0
2016-08-31 09:30:00,62.22,62.38,62.16,62.25,30295.0,56.8706,57.0169,56.8158,56.898,30295.0
2016-08-31 09:35:00,62.24,62.37,62.12,62.23,37852.0,56.8889,57.0077,56.7792,56.8798,37852.0
2016-08-31 09:40:00,62.27,62.35,62.12,62.22,42537.0,56.9163,56.9894,56.7792,56.8706,42537.0
2016-08-31 09:45:00,62.22,62.29,62.2,62.29,19199.0,56.8706,56.9346,56.8523,56.9346,19199.0
2016-08-31 09:50:00,62.29,62.37,62.22,62.33,70073.0,56.9346,57.0077,56.8706,56.9712,70073.0
2016-08-31 09:55:00,62.33,62.4,62.32,62.32,32767.0,56.9712,57.0351,56.962,56.962,32767.0
2016-08-31 10:00:00,62.33,62.36,62.22,62.31,35259.0,56.9712,56.9986,56.8706,56.9529,35259.0
2016-08-31 10:05:00,62.32,62.33,62.15,62.18,39865.0,56.962,56.9712,56.8066,56.8341,39865.0
2016-08-31 10:10:00,62.17,62.17,62.1,62.14,38249.0,56.8249,56.8249,56.7609,56.7975,38249.0
2016-08-31 10:15:00,62.14,62.2,62.1,62.19,24435.0,56.7975,56.8523,56.7609,56.8432,24435.0
2016-08-31 10:20:00,62.19,62.2,62.15,62.19,33896.0,56.8432,56.8523,56.8066,56.8432,33896.0
2016-08-31 10:25:00,62.19,62.2,62.09,62.1,29440.0,56.8432,56.8523,56.7518,56.7609,29440.0
2016-08-31 10:30:00,62.1,62.21,62.1,62.14,21461.0,56.7609,56.8615,56.7609,56.7975,21461.0
2016-08-31 10:35:00,62.13,62.15,62.08,62.11,17628.0,56.7884,56.8066,56.7427,56.7701,17628.0
2016-08-31 10:40:00,62.11,62.11,62.04,62.06,29182.0,56.7701,56.7701,56.7061,56.7244,29182.0
2016-08-31 10:45:00,62.07,62.15,62.05,62.05,38078.0,56.7335,56.8066,56.7152,56.7152,38078.0
2016-08-31 10:50:00,62.05,62.11,62.02,62.02,21783.0,56.7152,56.7701,56.6878,56.6878,21783.0
2016-08-31 10:55:00,62.01,62.05,61.96,62.05,21973.0,56.6787,56.7152,56.633,56.7152,21973.0
2016-08-31 11:00:00,62.04,62.06,61.95,61.99,14744.0,56.7061,56.7244,56.6238,56.6604,14744.0
2016-08-31 11:05:00,61.99,62.01,61.94,62.01,21741.0,56.6604,56.6787,56.6147,56.6787,21741.0
2016-08-31 11:10:00,62.0,62.15,62.0,62.11,28846.0,56.6695,56.8066,56.6695,56.7701,28846.0
2016-08-31 11:15:00,62.1,62.12,62.06,62.06,22096.0,56.7609,56.7792,56.7244,56.7244,22096.0
2016-08-31 11:20:00,62.05,62.12,61.97,61.97,30842.0,56.7152,56.7792,56.6421,56.6421,30842.0
2016-08-31 11:25:00,61.98,62.03,61.96,62.03,7202.0,56.6512,56.6969,56.633,56.6969,7202.0
2016-08-31 11:30:00,62.02,62.1,62.02,62.06,5385.0,56.6878,56.7609,56.6878,56.7244,5385.0
2016-08-31 11:35:00,62.03,62.04,61.99,62.03,11787.0,56.6969,56.7061,56.6604,56.6969,11787.0
2016-08-31 11:40:00,62.02,62.02,61.94,61.96,14936.0,56.6878,56.6878,56.6147,56.633,14936.0
2016-08-31 11:45:00,61.95,62.01,61.94,61.97,8520.0,56.6238,56.6787,56.6147,56.6421,8520.0
2016-08-31 11:50:00,61.98,62.01,61.95,62.01,8255.0,56.6512,56.6787,56.6238,56.6787,8255.0
2016-08-31 11:55:00,62.01,62.03,61.97,62.02,14493.0,56.6787,56.6969,56.6421,56.6878,14493.0
2016-08-31 12:00:00,62.03,62.03,61.95,61.98,14002.0,56.6969,56.6969,56.6238,56.6512,14002.0
2016-08-31 12:05:00,61.97,62.12,61.94,62.1,28753.0,56.6421,56.7792,56.6147,56.7609,28753.0
2016-08-31 12:10:00,62.09,62.09,62.03,62.07,10012.0,56.7518,56.7518,56.6969,56.7335,10012.0
2016-08-31 12:15:00,62.07,62.07,61.93,61.93,12214.0,56.7335,56.7335,56.6055,56.6055,12214.0
2016-08-31 12:20:00,61.92,61.98,61.91,61.96,10947.0,56.5964,56.6512,56.5873,56.633,10947.0
2016-08-31 12:25:00,61.98,61.99,61.94,61.98,8128.0,56.6512,56.6604,56.6147,56.6512,8128.0
2016-08-31 12:30:00,61.97,61.97,61.88,61.9,49368.0,56.6421,56.6421,56.5598,56.5781,49368.0
2016-08-31 12:35:00,61.9,61.92,61.87,61.88,20162.0,56.5781,56.5964,56.5507,56.5598,20162.0
2016-08-31 12:40:00,61.88,61.98,61.88,61.95,9127.0,56.5598,56.6512,56.5598,56.6238,9127.0
2016-08-31 12:45:00,61.93,61.96,61.88,61.96,27158.0,56.6055,56.633,56.5598,56.633,27158.0
2016-08-31 12:50:00,61.97,62.0,61.93,61.94,13600.0,56.6421,56.6695,56.6055,56.6147,13600.0
2016-08-31 12:55:00,61.94,61.96,61.92,61.93,9638.0,56.6147,56.633,56.5964,56.6055,9638.0
2016-08-31 13:00:00,61.94,61.97,61.93,61.95,5375.0,56.6147,56.6421,56.6055,56.6238,5375.0
2016-08-31 13:05:00,61.95,61.96,61.91,61.92,14489.0,56.6238,56.633,56.5873,56.5964,14489.0
2016-08-31 13:10:00,61.91,61.94,61.9,61.91,13227.0,56.5873,56.6147,56.5781,56.5873,13227.0
2016-08-31 13:15:00,61.9,61.9,61.84,61.88,31876.0,56.5781,56.5781,56.5233,56.5598,31876.0
2016-08-31 13:20:00,61.88,61.88,61.82,61.83,21998.0,56.5598,56.5598,56.505,56.5141,21998.0
2016-08-31 13:25:00,61.85,61.95,61.83,61.95,26467.0,56.5324,56.6238,56.5141,56.6238,26467.0
2016-08-31 13:30:00,61.94,61.98,61.93,61.98,35175.0,56.6147,56.6512,56.6055,56.6512,35175.0
2016-08-31 13:35:00,61.97,62.0,61.96,61.99,9469.0,56.6421,56.6695,56.633,56.6604,9469.0
2016-08-31 13:40:00,61.99,62.13,61.99,62.11,35311.0,56.6604,56.7884,56.6604,56.7701,35311.0
2016-08-31 13:45:00,62.11,62.11,62.05,62.06,11895.0,56.7701,56.7701,56.7152,56.7244,11895.0
2016-08-31 13:50:00,62.05,62.18,62.05,62.13,28704.0,56.7152,56.8341,56.7152,56.7884,28704.0
2016-08-31 13:55:00,62.13,62.15,62.11,62.13,10656.0,56.7884,56.8066,56.7701,56.7884,10656.0
2016-08-31 14:00:00,62.13,62.16,62.12,62.14,17067.0,56.7884,56.8158,56.7792,56.7975,17067.0
2016-08-31 14:05:00,62.14,62.18,62.13,62.14,39817.0,56.7975,56.8341,56.7884,56.7975,39817.0
2016-08-31 14:10:00,62.14,62.2,62.12,62.19,18082.0,56.7975,56.8523,56.7792,56.8432,18082.0
2016-08-31 14:15:00,62.19,62.2,62.15,62.18,19719.0,56.8432,56.8523,56.8066,56.8341,19719.0
2016-08-31 14:20:00,62.18,62.25,62.17,62.25,34271.0,56.8341,56.898,56.8249,56.898,34271.0
2016-08-31 14:25:00,62.24,62.26,62.21,62.22,17085.0,56.8889,56.9072,56.8615,56.8706,17085.0
2016-08-31 14:30:00,62.21,62.21,62.15,62.16,20788.0,56.8615,56.8615,56.8066,56.8158,20788.0
2016-08-31 14:35:00,62.16,62.18,62.11,62.12,28916.0,56.8158,56.8341,56.7701,56.7792,28916.0
2016-08-31 14:40:00,62.12,62.15,62.1,62.14,23690.0,56.7792,56.8066,56.7609,56.7975,23690.0
2016-08-31 14:45:00,62.14,62.15,62.08,62.1,18556.0,56.7975,56.8066,56.7427,56.7609,18556.0
2016-08-31 14:50:00,62.1,62.18,62.09,62.17,24657.0,56.7609,56.8341,56.7518,56.8249,24657.0
2016-08-31 14:55:00,62.17,62.18,62.11,62.13,17086.0,56.8249,56.8341,56.7701,56.7884,17086.0
2016-08-31 15:00:00,62.12,62.25,62.12,62.24,15328.0,56.7792,56.898,56.7792,56.8889,15328.0
2016-08-31 15:05:00,62.25,62.25,62.18,62.21,31244.0,56.898,56.898,56.8341,56.8615,31244.0
2016-08-31 15:10:00,62.21,62.22,62.18,62.21,20973.0,56.8615,56.8706,56.8341,56.8615,20973.0
2016-08-31 15:15:00,62.21,62.3,62.19,62.27,29643.0,56.8615,56.9437,56.8432,56.9163,29643.0
2016-08-31 15:20:00,62.26,62.31,62.24,62.29,23607.0,56.9072,56.9529,56.8889,56.9346,23607.0
2016-08-31 15:25:00,62.29,62.39,62.28,62.37,52719.0,56.9346,57.026,56.9255,57.0077,52719.0
2016-08-31 15:30:00,62.37,62.4,62.32,62.34,66373.0,57.0077,57.0351,56.962,56.9803,66373.0
2016-08-31 15:35:00,62.35,62.41,62.32,62.41,64496.0,56.9894,57.0443,56.962,57.0443,64496.0
2016-08-31 15:40:00,62.41,62.42,62.26,62.27,72692.0,57.0443,57.0534,56.9072,56.9163,72692.0
2016-08-31 15:45:00,62.27,62.29,62.2,62.22,63349.0,56.9163,56.9346,56.8523,56.8706,63349.0
2016-08-31 15:50:00,62.21,62.24,62.19,62.2,71072.0,56.8615,56.8889,56.8432,56.8523,71072.0
2016-08-31 15:55:00,62.19,62.3,62.18,62.25,107289.0,56.8432,56.9437,56.8341,56.898,107289.0
2016-09-01 09:30:00,62.46,62.46,61.88,62.08,36529.0,57.09,57.09,56.5598,56.7427,36529.0
2016-09-01 09:35:00,62.08,62.37,62.07,62.24,14513.0,56.7427,57.0077,56.7335,56.8889,14513.0
2016-09-01 09:40:00,62.21,62.32,62.09,62.1,18339.0,56.8615,56.962,56.7518,56.7609,18339.0
2016-09-01 09:45:00,62.12,62.2,62.09,62.11,10010.0,56.7792,56.8523,56.7518,56.7701,10010.0
2016-09-01 09:50:00,62.09,62.12,61.95,61.98,22829.0,56.7518,56.7792,56.6238,56.6512,22829.0
2016-09-01 09:55:00,62.0,62.07,61.89,62.0,25246.0,56.6695,56.7335,56.569,56.6695,25246.0
2016-09-01 10:00:00,61.99,62.04,61.88,62.04,14021.0,56.6604,56.7061,56.5598,56.7061,14021.0
2016-09-01 10:05:00,62.04,62.18,62.0,62.18,18029.0,56.7061,56.8341,56.6695,56.8341,18029.0
2016-09-01 10:10:00,62.18,62.27,62.12,62.25,29876.0,56.8341,56.9163,56.7792,56.898,29876.0
2016-09-01 10:15:00,62.25,62.25,62.01,62.01,12163.0,56.898,56.898,56.6787,56.6787,12163.0
2016-09-01 10:20:00,62.01,62.01,61.88,61.96,18602.0,56.6787,56.6787,56.5598,56.633,18602.0
2016-09-01 10:25:00,61.94,61.95,61.87,61.88,13775.0,56.6147,56.6238,56.5507,56.5598,13775.0
2016-09-01 10:30:00,61.86,61.87,61.63,61.65,34077.0,56.5416,56.5507,56.3313,56.3496,34077.0
2016-09-01 10:35:00,61.67,61.82,61.65,61.77,17009.0,56.3679,56.505,56.3496,56.4593,17009.0
2016-09-01 10:40:00,61.78,61.87,61.77,61.83,10126.0,56.4684,56.5507,56.4593,56.5141,10126.0
2016-09-01 10:45:00,61.82,61.83,61.7,61.72,26639.0,56.505,56.5141,56.3953,56.4136,26639.0
2016-09-01 10:50:00,61.71,61.79,61.7,61.74,18937.0,56.4045,56.4776,56.3953,56.4319,18937.0
2016-09-01 10:55:00,61.75,61.77,61.71,61.76,21285.0,56.441,56.4593,56.4045,56.4502,21285.0
2016-09-01 11:00:00,61.75,61.77,61.69,61.75,12443.0,56.441,56.4593,56.3862,56.441,12443.0
2016-09-01 11:05:00,61.76,61.88,61.76,61.83,7716.0,56.4502,56.5598,56.4502,56.5141,7716.0
2016-09-01 11:10:00,61.83,61.92,61.82,61.89,8883.0,56.5141,56.5964,56.505,56.569,8883.0
2016-09-01 11:15:00,61.88,62.02,61.85,62.02,25441.0,56.5598,56.6878,56.5324,56.6878,25441.0
2016-09-01 11:20:00,62.01,62.03,61.96,62.02,6260.0,56.6787,56.6969,56.633,56.6878,6260.0
2016-09-01 11:25:00,62.03,62.05,62.0,62.02,10921.0,56.6969,56.7152,56.6695,56.6878,10921.0
2016-09-01 11:30:00,62.0,62.0,61.94,61.97,9600.0,56.6695,56.6695,56.6147,56.6421,9600.0
2016-09-01 11:35:00,61.99,61.99,61.9,61.91,4300.0,56.6604,56.6604,56.5781,56.5873,4300.0
2016-09-01 11:40:00,61.9,61.91,61.83,61.87,6544.0,56.5781,56.5873,56.5141,56.5507,6544.0
2016-09-01 11:45:00,61.88,61.92,61.86,61.9,8833.0,56.5598,56.5964,56.5416,56.5781,8833.0
2016-09-01 11:50:00,61.9,61.93,61.85,61.93,12319.0,56.5781,56.6055,56.5324,56.6055,12319.0
2016-09-01 11:55:00,61.93,61.94,61.87,61.94,7869.0,56.6055,56.6147,56.5507,56.6147,7869.0
2016-09-01 12:00:00,61.94,62.0,61.93,61.99,8192.0,56.6147,56.6695,56.6055,56.6604,8192.0
2016-09-01 12:05:00,61.99,62.03,61.94,62.0,9967.0,56.6604,56.6969,56.6147,56.6695,9967.0
2016-09-01 12:10:00,61.99,62.08,61.99,62.08,9424.0,56.6604,56.7427,56.6604,56.7427,9424.0
2016-09-01 12:15:00,62.1,62.15,62.09,62.14,7968.0,56.7609,56.8066,56.7518,56.7975,7968.0
2016-09-01 12:20:00,62.14,62.24,62.14,62.24,7816.0,56.7975,56.8889,56.7975,56.8889,7816.0
2016-09-01 12:25:00,62.24,62.27,62.23,62.25,9916.0,56.8889,56.9163,56.8798,56.898,9916.0
2016-09-01 12:30:00,62.23,62.31,62.2,62.29,6550.0,56.8798,56.9529,56.8523,56.9346,6550.0
2016-09-01 12:35:00,62.27,62.27,62.18,62.21,6926.0,56.9163,56.9163,56.8341,56.8615,6926.0
2016-09-01 12:40:00,62.2,62.25,62.2,62.23,6213.0,56.8523,56.898,56.8523,56.8798,6213.0
2016-09-01 12:45:00,62.23,62.25,62.18,62.18,11694.0,56.8798,56.898,56.8341,56.8341,11694.0
2016-09-01 12:50:00,62.18,62.23,62.16,62.22,6286.0,56.8341,56.8798,56.8158,56.8706,6286.0
2016-09-01 12:55:00,62.22,62.24,62.17,62.17,7392.0,56.8706,56.8889,56.8249,56.8249,7392.0
2016-09-01 13:00:00,62.16,62.18,62.15,62.18,8963.0,56.8158,56.8341,56.8066,56.8341,8963.0
2016-09-01 13:05:00,62.17,62.18,62.14,62.17,8275.0,56.8249,56.8341,56.7975,56.8249,8275.0
2016-09-01 13:10:00,62.15,62.18,62.11,62.17,8138.0,56.8066,56.8341,56.7701,56.8249,8138.0
2016-09-01 13:15:00,62.18,62.21,62.16,62.21,8494.0,56.8341,56.8615,56.8158,56.8615,8494.0
2016-09-01 13:20:00,62.2,62.22,62.18,62.19,6146.0,56.8523,56.8706,56.8341,56.8432,6146.0
2016-09-01 13:25:00,62.18,62.25,62.18,62.23,8435.0,56.8341,56.898,56.8341,56.8798,8435.0
2016-09-01 13:30:00,62.23,62.24,62.2,62.24,5982.0,56.8798,56.8889,56.8523,56.8889,5982.0
2016-09-01 13:35:00,62.24,62.3,62.22,62.25,5086.0,56.8889,56.9437,56.8706,56.898,5086.0
2016-09-01 13:40:00,62.25,62.25,62.22,62.25,5472.0,56.898,56.898,56.8706,56.898,5472.0
2016-09-01 13:45:00,62.25,62.31,62.25,62.26,5266.0,56.898,56.9529,56.898,56.9072,5266.0
2016-09-01 13:50:00,62.27,62.31,62.26,62.3,5770.0,56.9163,56.9529,56.9072,56.9437,5770.0
2016-09-01 13:55:00,62.31,62.31,62.22,62.22,7061.0,56.9529,56.9529,56.8706,56.8706,7061.0
2016-09-01 14:00:00,62.2,62.22,62.16,62.16,12683.0,56.8523,56.8706,56.8158,56.8158,12683.0
2016-09-01 14:05:00,62.16,62.2,62.14,62.17,9566.0,56.8158,56.8523,56.7975,56.8249,9566.0
2016-09-01 14:10:00,62.16,62.21,62.12,62.21,16595.0,56.8158,56.8615,56.7792,56.8615,16595.0
2016-09-01 14:15:00,62.19,62.23,62.18,62.23,6908.0,56.8432,56.8798,56.8341,56.8798,6908.0
2016-09-01 14:20:00,62.23,62.25,62.2,62.23,7087.0,56.8798,56.898,56.8523,56.8798,7087.0
2016-09-01 14:25:00,62.22,62.27,62.21,62.27,9512.0,56.8706,56.9163,56.8615,56.9163,9512.0
2016-09-01 14:30:00,62.28,62.28,62.24,62.26,10633.0,56.9255,56.9255,56.8889,56.9072,10633.0
2016-09-01 14:35:00,62.25,62.26,62.21,62.26,8222.0,56.898,56.9072,56.8615,56.9072,8222.0
2016-09-01 14:40:00,62.25,62.29,62.25,62.28,16449.0,56.898,56.9346,56.898,56.9255,16449.0
2016-09-01 14:45:00,62.27,62.34,62.27,62.3,10010.0,56.9163,56.9803,56.9163,56.9437,10010.0
2016-09-01 14:50:00,62.3,62.34,62.26,62.3,6388.0,56.9437,56.9803,56.9072,56.9437,6388.0
2016-09-01 14:55:00,62.3,62.34,62.27,62.28,7112.0,56.9437,56.9803,56.9163,56.9255,7112.0
2016-09-01 15:00:00,62.28,62.32,62.26,62.3,37405.0,56.9255,56.962,56.9072,56.9437,37405.0
2016-09-01 15:05:00,62.29,62.3,62.25,62.26,64161.0,56.9346,56.9437,56.898,56.9072,64161.0
2016-09-01 15:10:00,62.25,62.37,62.21,62.36,31400.0,56.898,57.0077,56.8615,56.9986,31400.0
2016-09-01 15:15:00,62.36,62.4,62.34,62.39,64039.0,56.9986,57.0351,56.9803,57.026,64039.0
2016-09-01 15:20:00,62.39,62.51,62.38,62.5,24587.0,57.026,57.1357,57.0169,57.1265,24587.0
2016-09-01 15:25:00,62.5,62.5,62.4,62.42,20502.0,57.1265,57.1265,57.0351,57.0534,20502.0
2016-09-01 15:30:00,62.41,62.43,62.38,62.4,19461.0,57.0443,57.0626,57.0169,57.0351,19461.0
2016-09-01 15:35:00,62.39,62.4,62.29,62.31,27566.0,57.026,57.0351,56.9346,56.9529,27566.0
2016-09-01 15:40:00,62.31,62.37,62.28,62.3,35780.0,56.9529,57.0077,56.9255,56.9437,35780.0
2016-09-01 15:45:00,62.3,62.33,62.28,62.29,24748.0,56.9437,56.9712,56.9255,56.9346,24748.0
2016-09-01 15:50:00,62.29,62.34,62.28,62.33,42817.0,56.9346,56.9803,56.9255,56.9712,42817.0
2016-09-01 15:55:00,62.32,62.38,62.31,62.38,108363.0,56.962,57.0169,56.9529,57.0169,108363.0
2016-09-02 09:30:00,62.55,62.74,62.28,62.28,37919.0,57.1722,57.3459,56.9255,56.9255,37919.0
2016-09-02 09:35:00,62.28,62.4,62.13,62.38,14835.0,56.9255,57.0351,56.7884,57.0169,14835.0
2016-09-02 09:40:00,62.39,62.47,62.3,62.4,8032.0,57.026,57.0991,56.9437,57.0351,8032.0
2016-09-02 09:45:00,62.43,62.57,62.43,62.53,9380.0,57.0626,57.1905,57.0626,57.154,9380.0
2016-09-02 09:50:00,62.54,62.59,62.5,62.52,11728.0,57.1631,57.2088,57.1265,57.1448,11728.0
2016-09-02 09:55:00,62.53,62.57,62.53,62.55,12794.0,57.154,57.1905,57.154,57.1722,12794.0
2016-09-02 10:00:00,62.53,62.55,62.5,62.52,28945.0,57.154,57.1722,57.1265,57.1448,28945.0
2016-09-02 10:05:00,62.53,62.66,62.52,62.64,19164.0,57.154,57.2728,57.1448,57.2545,19164.0
2016-09-02 10:10:00,62.65,62.7,62.61,62.63,18467.0,57.2636,57.3093,57.2271,57.2454,18467.0
2016-09-02 10:15:00,62.62,62.67,62.6,62.64,10171.0,57.2362,57.2819,57.2179,57.2545,10171.0
2016-09-02 10:20:00,62.65,62.72,62.64,62.7,11205.0,57.2636,57.3276,57.2545,57.3093,11205.0
2016-09-02 10:25:00,62.7,62.81,62.68,62.79,20226.0,57.3093,57.4099,57.2911,57.3916,20226.0
2016-09-02 10:30:00,62.79,62.79,62.65,62.7,18166.0,57.3916,57.3916,57.2636,57.3093,18166.0
2016-09-02 10:35:00,62.7,62.72,62.68,62.68,12328.0,57.3093,57.3276,57.2911,57.2911,12328.0
2016-09-02 10:40:00,62.67,62.76,62.65,62.74,10949.0,57.2819,57.3642,57.2636,57.3459,10949.0
2016-09-02 10:45:00,62.74,62.78,62.74,62.75,12749.0,57.3459,57.3825,57.3459,57.355,12749.0
2016-09-02 10:50:00,62.75,62.8,62.72,62.79,29362.0,57.355,57.4007,57.3276,57.3916,29362.0
2016-09-02 10:55:00,62.79,62.8,62.7,62.7,11024.0,57.3916,57.4007,57.3093,57.3093,11024.0
2016-09-02 11:00:00,62.71,62.76,62.67,62.75,9471.0,57.3185,57.3642,57.2819,57.355,9471.0
2016-09-02 11:05:00,62.75,62.78,62.74,62.74,26959.0,57.355,57.3825,57.3459,57.3459,26959.0
2016-09-02 11:10:00,62.74,62.74,62.66,62.66,10843.0,57.3459,57.3459,57.2728,57.2728,10843.0
2016-09-02 11:15:00,62.65,62.66,62.63,62.64,5744.0,57.2636,57.2728,57.2454,57.2545,5744.0
2016-09-02 11:20:00,62.64,62.68,62.63,62.66,6703.0,57.2545,57.2911,57.2454,57.2728,6703.0
2016-09-02 11:25:00,62.66,62.66,62.6,62.6,17120.0,57.2728,57.2728,57.2179,57.2179,17120.0
2016-09-02 11:30:00,62.6,62.6,62.53,62.58,17310.0,57.2179,57.2179,57.154,57.1997,17310.0
2016-09-02 11:35:00,62.57,62.66,62.57,62.66,47998.0,57.1905,57.2728,57.1905,57.2728,47998.0
2016-09-02 11:40:00,62.66,62.72,62.65,62.71,12914.0,57.2728,57.3276,57.2636,57.3185,12914.0
2016-09-02 11:45:00,62.7,62.71,62.65,62.67,23753.0,57.3093,57.3185,57.2636,57.2819,23753.0
2016-09-02 11:50:00,62.67,62.68,62.65,62.68,12743.0,57.2819,57.2911,57.2636,57.2911,12743.0
2016-09-02 11:55:00,62.68,62.76,62.68,62.7,5975.0,57.2911,57.3642,57.2911,57.3093,5975.0
2016-09-02 12:00:00,62.7,62.7,62.66,62.68,9707.0,57.3093,57.3093,57.2728,57.2911,9707.0
2016-09-02 12:05:00,62.67,62.71,62.67,62.69,7219.0,57.2819,57.3185,57.2819,57.3002,7219.0
2016-09-02 12:10:00,62.69,62.7,62.67,62.7,8713.0,57.3002,57.3093,57.2819,57.3093,8713.0
2016-09-02 12:15:00,62.69,62.7,62.64,62.67,10064.0,57.3002,57.3093,57.2545,57.2819,10064.0
2016-09-02 12:20:00,62.66,62.67,62.63,62.65,6216.0,57.2728,57.2819,57.2454,57.2636,6216.0
2016-09-02 12:25:00,62.65,62.66,62.63,62.64,5545.0,57.2636,57.2728,57.2454,57.2545,5545.0
2016-09-02 12:30:00,62.63,62.63,62.6,62.63,5083.0,57.2454,57.2454,57.2179,57.2454,5083.0
2016-09-02 12:35:00,62.63,62.67,62.62,62.66,6728.0,57.2454,57.2819,57.2362,57.2728,6728.0
2016-09-02 12:40:00,62.66,62.67,62.58,62.6,5322.0,57.2728,57.2819,57.1997,57.2179,5322.0
2016-09-02 12:45:00,62.59,62.61,62.57,62.57,3806.0,57.2088,57.2271,57.1905,57.1905,3806.0
2016-09-02 12:50:00,62.57,62.64,62.57,62.64,5594.0,57.1905,57.2545,57.1905,57.2545,5594.0
2016-09-02 12:55:00,62.63,62.64,62.61,62.62,4400.0,57.2454,57.2545,57.2271,57.2362,4400.0
2016-09-02 13:00:00,62.61,62.63,62.58,62.6,5407.0,57.2271,57.2454,57.1997,57.2179,5407.0
2016-09-02 13:05:00,62.61,62.63,62.57,62.58,5502.0,57.2271,57.2454,57.1905,57.1997,5502.0
2016-09-02 13:10:00,62.58,62.61,62.55,62.59,6149.0,57.1997,57.2271,57.1722,57.2088,6149.0
2016-09-02 13:15:00,62.58,62.6,62.54,62.54,8650.0,57.1997,57.2179,57.1631,57.1631,8650.0
2016-09-02 13:20:00,62.54,62.58,62.51,62.57,5520.0,57.1631,57.1997,57.1357,57.1905,5520.0
2016-09-02 13:25:00,62.57,62.58,62.54,62.57,9908.0,57.1905,57.1997,57.1631,57.1905,9908.0
2016-09-02 13:30:00,62.56,62.56,62.5,62.5,9346.0,57.1814,57.1814,57.1265,57.1265,9346.0
2016-09-02 13:35:00,62.49,62.51,62.43,62.44,8910.0,57.1174,57.1357,57.0626,57.0717,8910.0
2016-09-02 13:40:00,62.43,62.45,62.4,62.44,11239.0,57.0626,57.0808,57.0351,57.0717,11239.0
2016-09-02 13:45:00,62.44,62.49,62.42,62.46,6914.0,57.0717,57.1174,57.0534,57.09,6914.0
2016-09-02 13:50:00,62.46,62.48,62.43,62.48,7557.0,57.09,57.1083,57.0626,57.1083,7557.0
2016-09-02 13:55:00,62.47,62.52,62.47,62.5,8811.0,57.0991,57.1448,57.0991,57.1265,8811.0
2016-09-02 14:00:00,62.49,62.5,62.46,62.47,8043.0,57.1174,57.1265,57.09,57.0991,8043.0
2016-09-02 14:05:00,62.47,62.57,62.47,62.56,7278.0,57.0991,57.1905,57.0991,57.1814,7278.0
2016-09-02 14:10:00,62.56,62.57,62.53,62.55,5857.0,57.1814,57.1905,57.154,57.1722,5857.0
2016-09-02 14:15:00,62.54,62.59,62.54,62.59,10946.0,57.1631,57.2088,57.1631,57.2088,10946.0
2016-09-02 14:20:00,62.59,62.59,62.52,62.54,12381.0,57.2088,57.2088,57.1448,57.1631,12381.0
2016-09-02 14:25:00,62.54,62.58,62.5,62.5,8507.0,57.1631,57.1997,57.1265,57.1265,8507.0
2016-09-02 14:30:00,62.5,62.54,62.5,62.53,7471.0,57.1265,57.1631,57.1265,57.154,7471.0
2016-09-02 14:35:00,62.54,62.61,62.53,62.61,7338.0,57.1631,57.2271,57.154,57.2271,7338.0
2016-09-02 14:40:00,62.61,62.64,62.61,62.62,3956.0,57.2271,57.2545,57.2271,57.2362,3956.0
2016-09-02 14:45:00,62.61,62.66,62.6,62.63,7914.0,57.2271,57.2728,57.2179,57.2454,7914.0
2016-09-02 14:50:00,62.63,62.68,62.62,62.67,9170.0,57.2454,57.2911,57.2362,57.2819,9170.0
2016-09-02 14:55:00,62.66,62.67,62.62,62.65,7993.0,57.2728,57.2819,57.2362,57.2636,7993.0
2016-09-02 15:00:00,62.64,62.67,62.64,62.66,7991.0,57.2545,57.2819,57.2545,57.2728,7991.0
2016-09-02 15:05:00,62.65,62.7,62.64,62.66,11546.0,57.2636,57.3093,57.2545,57.2728,11546.0
2016-09-02 15:10:00,62.65,62.69,62.65,62.67,5401.0,57.2636,57.3002,57.2636,57.2819,5401.0
2016-09-02 15:15:00,62.67,62.73,62.67,62.72,9866.0,57.2819,57.3368,57.2819,57.3276,9866.0
2016-09-02 15:20:00,62.71,62.73,62.68,62.7,10511.0,57.3185,57.3368,57.2911,57.3093,10511.0
2016-09-02 15:25:00,62.7,62.72,62.68,62.72,10336.0,57.3093,57.3276,57.2911,57.3276,10336.0
2016-09-02 15:30:00,62.71,62.72,62.69,62.71,12008.0,57.3185,57.3276,57.3002,57.3185,12008.0
2016-09-02 15:35:00,62.7,62.72,62.69,62.71,24317.0,57.3093,57.3276,57.3002,57.3185,24317.0
2016-09-02 15:40:00,62.7,62.84,62.7,62.83,41297.0,57.3093,57.4373,57.3093,57.4282,41297.0
2016-09-02 15:45:00,62.83,62.84,62.69,62.69,31393.0,57.4282,57.4373,57.3002,57.3002,31393.0
2016-09-02 15:50:00,62.7,62.75,62.69,62.75,45335.0,57.3093,57.355,57.3002,57.355,45335.0
2016-09-02 15:55:00,62.76,62.76,62.7,62.73,68680.0,57.3642,57.3642,57.3093,57.3368,68680.0
2016-09-06 09:30:00,62.53,62.64,62.34,62.38,42552.0,57.154,57.2545,56.9803,57.0169,42552.0
2016-09-06 09:35:00,62.3,62.34,62.18,62.2,16945.0,56.9437,56.9803,56.8341,56.8523,16945.0
2016-09-06 09:40:00,62.21,62.38,62.18,62.29,22238.0,56.8615,57.0169,56.8341,56.9346,22238.0
2016-09-06 09:45:00,62.29,62.35,62.23,62.24,9187.0,56.9346,56.9894,56.8798,56.8889,9187.0
2016-09-06 09:50:00,62.25,62.28,62.18,62.23,16563.0,56.898,56.9255,56.8341,56.8798,16563.0
2016-09-06 09:55:00,62.24,62.31,62.18,62.21,13959.0,56.8889,56.9529,56.8341,56.8615,13959.0
2016-09-06 10:00:00,62.19,62.3,62.18,62.23,14496.0,56.8432,56.9437,56.8341,56.8798,14496.0
2016-09-06 10:05:00,62.24,62.27,62.11,62.21,16025.0,56.8889,56.9163,56.7701,56.8615,16025.0
2016-09-06 10:10:00,62.21,62.22,62.11,62.11,8616.0,56.8615,56.8706,56.7701,56.7701,8616.0
2016-09-06 10:15:00,62.08,62.11,61.94,61.94,39906.0,56.7427,56.7701,56.6147,56.6147,39906.0
2016-09-06 10:20:00,61.93,61.98,61.88,61.92,10899.0,56.6055,56.6512,56.5598,56.5964,10899.0
2016-09-06 10:25:00,61.93,61.97,61.83,61.97,22829.0,56.6055,56.6421,56.5141,56.6421,22829.0
2016-09-06 10:30:00,61.97,62.11,61.95,62.09,185507.0,56.6421,56.7701,56.6238,56.7518,185507.0
2016-09-06 10:35:00,62.1,62.11,62.01,62.01,60502.0,56.7609,56.7701,56.6787,56.6787,60502.0
2016-09-06 10:40:00,62.01,62.02,61.91,61.92,20800.0,56.6787,56.6878,56.5873,56.5964,20800.0
2016-09-06 10:45:00,61.91,61.91,61.85,61.88,15883.0,56.5873,56.5873,56.5324,56.5598,15883.0
2016-09-06 10:50:00,61.88,61.95,61.84,61.95,14604.0,56.5598,56.6238,56.5233,56.6238,14604.0
2016-09-06 10:55:00,61.94,61.99,61.91,61.99,14602.0,56.6147,56.6604,56.5873,56.6604,14602.0
2016-09-06 11:00:00,61.99,61.99,61.91,61.97,13941.0,56.6604,56.6604,56.5873,56.6421,13941.0
2016-09-06 11:05:00,61.98,62.03,61.97,62.0,15471.0,56.6512,56.6969,56.6421,56.6695,15471.0
2016-09-06 11:10:00,62.0,62.07,61.99,62.07,13947.0,56.6695,56.7335,56.6604,56.7335,13947.0
2016-09-06 11:15:00,62.07,62.17,62.07,62.13,21490.0,56.7335,56.8249,56.7335,56.7884,21490.0
2016-09-06 11:20:00,62.12,62.25,62.1,62.24,41799.0,56.7792,56.898,56.7609,56.8889,41799.0
2016-09-06 11:25:00,62.23,62.32,62.22,62.32,14834.0,56.8798,56.962,56.8706,56.962,14834.0
2016-09-06 11:30:00,62.31,62.33,62.27,62.29,16442.0,56.9529,56.9712,56.9163,56.9346,16442.0
2016-09-06 11:35:00,62.28,62.35,62.26,62.35,9590.0,56.9255,56.9894,56.9072,56.9894,9590.0
2016-09-06 11:40:00,62.34,62.42,62.32,62.38,14737.0,56.9803,57.0534,56.962,57.0169,14737.0
2016-09-06 11:45:00,62.37,62.49,62.35,62.47,24998.0,57.0077,57.1174,56.9894,57.0991,24998.0
2016-09-06 11:50:00,62.46,62.53,62.46,62.5,20739.0,57.09,57.154,57.09,57.1265,20739.0
2016-09-06 11:55:00,62.49,62.5,62.45,62.49,16350.0,57.1174,57.1265,57.0808,57.1174,16350.0
2016-09-06 12:00:00,62.5,62.55,62.47,62.53,18519.0,57.1265,57.1722,57.0991,57.154,18519.0
2016-09-06 12:05:00,62.52,62.52,62.49,62.49,8397.0,57.1448,57.1448,57.1174,57.1174,8397.0
2016-09-06 12:10:00,62.49,62.5,62.45,62.45,10496.0,57.1174,57.1265,57.0808,57.0808,10496.0
2016-09-06 12:15:00,62.45,62.48,62.42,62.44,13241.0,57.0808,57.1083,57.0534,57.0717,13241.0
2016-09-06 12:20:00,62.43,62.44,62.38,62.38,9275.0,57.0626,57.0717,57.0169,57.0169,9275.0
2016-09-06 12:25:00,62.37,62.39,62.36,62.38,7554.0,57.0077,57.026,56.9986,57.0169,7554.0
2016-09-06 12:30:00,62.37,62.46,62.34,62.43,11941.0,57.0077,57.09,56.9803,57.0626,11941.0
2016-09-06 12:35:00,62.42,62.47,62.41,62.47,6421.0,57.0534,57.0991,57.0443,57.0991,6421.0
2016-09-06 12:40:00,62.46,62.48,62.44,62.48,4231.0,57.09,57.1083,57.0717,57.1083,4231.0
2016-09-06 12:45:00,62.47,62.49,62.44,62.45,6743.0,57.0991,57.1174,57.0717,57.0808,6743.0
2016-09-06 12:50:00,62.45,62.49,62.44,62.46,10117.0,57.0808,57.1174,57.0717,57.09,10117.0
2016-09-06 12:55:00,62.45,62.45,62.41,62.42,9199.0,57.0808,57.0808,57.0443,57.0534,9199.0
2016-09-06 13:00:00,62.41,62.45,62.39,62.39,9420.0,57.0443,57.0808,57.026,57.026,9420.0
2016-09-06 13:05:00,62.39,62.46,62.38,62.43,10243.0,57.026,57.09,57.0169,57.0626,10243.0
2016-09-06 13:10:00,62.42,62.45,62.41,62.44,9433.0,57.0534,57.0808,57.0443,57.0717,9433.0
2016-09-06 13:15:00,62.43,62.45,62.4,62.44,9053.0,57.0626,57.0808,57.0351,57.0717,9053.0
2016-09-06 13:20:00,62.44,62.45,62.39,62.4,7806.0,57.0717,57.0808,57.026,57.0351,7806.0
2016-09-06 13:25:00,62.39,62.44,62.36,62.39,10408.0,57.026,57.0717,56.9986,57.026,10408.0
2016-09-06 13:30:00,62.39,62.45,62.38,62.44,6868.0,57.026,57.0808,57.0169,57.0717,6868.0
2016-09-06 13:35:00,62.45,62.51,62.43,62.46,40480.0,57.0808,57.1357,57.0626,57.09,40480.0
2016-09-06 13:40:00,62.47,62.58,62.45,62.57,36088.0,57.0991,57.1997,57.0808,57.1905,36088.0
2016-09-06 13:45:00,62.56,62.59,62.51,62.53,27524.0,57.1814,57.2088,57.1357,57.154,27524.0
2016-09-06 13:50:00,62.54,62.55,62.49,62.55,13033.0,57.1631,57.1722,57.1174,57.1722,13033.0
2016-09-06 13:55:00,62.55,62.55,62.49,62.5,9958.0,57.1722,57.1722,57.1174,57.1265,9958.0
2016-09-06 14:00:00,62.5,62.51,62.46,62.48,8038.0,57.1265,57.1357,57.09,57.1083,8038.0
2016-09-06 14:05:00,62.47,62.48,62.43,62.44,11987.0,57.0991,57.1083,57.0626,57.0717,11987.0
2016-09-06 14:10:00,62.44,62.46,62.42,62.42,15602.0,57.0717,57.09,57.0534,57.0534,15602.0
2016-09-06 14:15:00,62.42,62.42,62.39,62.41,15054.0,57.0534,57.0534,57.026,57.0443,15054.0
2016-09-06 14:20:00,62.41,62.43,62.37,62.37,14745.0,57.0443,57.0626,57.0077,57.0077,14745.0
2016-09-06 14:25:00,62.37,62.44,62.37,62.41,11651.0,57.0077,57.0717,57.0077,57.0443,11651.0
2016-09-06 14:30:00,62.41,62.44,62.37,62.42,12664.0,57.0443,57.0717,57.0077,57.0534,12664.0
2016-09-06 14:35:00,62.41,62.43,62.38,62.39,17430.0,57.0443,57.0626,57.0169,57.026,17430.0
2016-09-06 14:40:00,62.39,62.44,62.39,62.43,6703.0,57.026,57.0717,57.026,57.0626,6703.0
2016-09-06 14:45:00,62.44,62.44,62.38,62.43,10856.0,57.0717,57.0717,57.0169,57.0626,10856.0
2016-09-06 14:50:00,62.43,62.45,62.41,62.45,7594.0,57.0626,57.0808,57.0443,57.0808,7594.0
2016-09-06 14:55:00,62.45,62.46,62.4,62.46,9200.0,57.0808,57.09,57.0351,57.09,9200.0
2016-09-06 15:00:00,62.45,62.46,62.38,62.39,12892.0,57.0808,57.09,57.0169,57.026,12892.0
2016-09-06 15:05:00,62.39,62.41,62.38,62.41,7468.0,57.026,57.0443,57.0169,57.0443,7468.0
2016-09-06 15:10:00,62.41,62.42,62.39,62.4,12885.0,57.0443,57.0534,57.026,57.0351,12885.0
2016-09-06 15:15:00,62.4,62.43,62.4,62.43,11713.0,57.0351,57.0626,57.0351,57.0626,11713.0
2016-09-06 15:20:00,62.42,62.44,62.42,62.44,16080.0,57.0534,57.0717,57.0534,57.0717,16080.0
2016-09-06 15:25:00,62.44,62.54,62.43,62.53,19195.0,57.0717,57.1631,57.0626,57.154,19195.0
2016-09-06 15:30:00,62.53,62.53,62.49,62.52,21915.0,57.154,57.154,57.1174,57.1448,21915.0
2016-09-06 15:35:00,62.52,62.53,62.51,62.51,18973.0,57.1448,57.154,57.1357,57.1357,18973.0
2016-09-06 15:40:00,62.51,62.62,62.51,62.61,53882.0,57.1357,57.2362,57.1357,57.2271,53882.0
2016-09-06 15:45:00,62.61,62.62,62.58,62.59,31928.0,57.2271,57.2362,57.1997,57.2088,31928.0
2016-09-06 15:50:00,62.6,62.68,62.59,62.68,112255.0,57.2179,57.2911,57.2088,57.2911,112255.0
2016-09-06 15:55:00,62.68,62.75,62.64,62.75,260122.0,57.2911,57.355,57.2545,57.355,260122.0
2016-09-07 09:30:00,62.1,62.75,62.1,62.68,29009.0,56.7609,57.355,56.7609,57.2911,29009.0
2016-09-07 09:35:00,62.63,62.63,62.46,62.47,13600.0,57.2454,57.2454,57.09,57.0991,13600.0
2016-09-07 09:40:00,62.52,62.91,62.51,62.69,47835.0,57.1448,57.5013,57.1357,57.3002,47835.0
2016-09-07 09:45:00,62.68,62.79,62.5,62.53,17804.0,57.2911,57.3916,57.1265,57.154,17804.0
2016-09-07 09:50:00,62.53,62.57,62.46,62.49,16400.0,57.154,57.1905,57.09,57.1174,16400.0
2016-09-07 09:55:00,62.5,62.61,62.46,62.59,12827.0,57.1265,57.2271,57.09,57.2088,12827.0
2016-09-07 10:00:00,62.6,62.64,62.51,62.6,21448.0,57.2179,57.2545,57.1357,57.2179,21448.0
2016-09-07 10:05:00,62.59,62.76,62.57,62.74,48378.0,57.2088,57.3642,57.1905,57.3459,48378.0
2016-09-07 10:10:00,62.74,62.85,62.74,62.84,30866.0,57.3459,57.4464,57.3459,57.4373,30866.0
2016-09-07 10:15:00,62.84,62.86,62.78,62.85,28217.0,57.4373,57.4556,57.3825,57.4464,28217.0
2016-09-07 10:20:00,62.83,62.85,62.79,62.85,18331.0,57.4282,57.4464,57.3916,57.4464,18331.0
2016-09-07 10:25:00,62.85,62.98,62.85,62.96,30858.0,57.4464,57.5653,57.4464,57.547,30858.0
2016-09-07 10:30:00,62.96,62.99,62.91,62.93,46709.0,57.547,57.5744,57.5013,57.5196,46709.0
2016-09-07 10:35:00,62.92,62.92,62.84,62.9,21820.0,57.5104,57.5104,57.4373,57.4922,21820.0
2016-09-07 10:40:00,62.9,62.92,62.74,62.75,20527.0,57.4922,57.5104,57.3459,57.355,20527.0
2016-09-07 10:45:00,62.76,62.86,62.69,62.86,15749.0,57.3642,57.4556,57.3002,57.4556,15749.0
2016-09-07 10:50:00,62.86,62.86,62.81,62.85,20382.0,57.4556,57.4556,57.4099,57.4464,20382.0
2016-09-07 10:55:00,62.85,62.85,62.77,62.77,17657.0,57.4464,57.4464,57.3733,57.3733,17657.0
2016-09-07 11:00:00,62.77,62.84,62.75,62.81,10538.0,57.3733,57.4373,57.355,57.4099,10538.0
2016-09-07 11:05:00,62.8,62.8,62.76,62.79,10929.0,57.4007,57.4007,57.3642,57.3916,10929.0
2016-09-07 11:10:00,62.8,62.8,62.74,62.77,11808.0,57.4007,57.4007,57.3459,57.3733,11808.0
2016-09-07 11:15:00,62.78,62.79,62.69,62.7,20398.0,57.3825,57.3916,57.3002,57.3093,20398.0
2016-09-07 11:20:00,62.71,62.71,62.64,62.71,13227.0,57.3185,57.3185,57.2545,57.3185,13227.0
2016-09-07 11:25:00,62.7,62.77,62.64,62.76,21399.0,57.3093,57.3733,57.2545,57.3642,21399.0
2016-09-07 11:30:00,62.76,62.81,62.75,62.8,12852.0,57.3642,57.4099,57.355,57.4007,12852.0
2016-09-07 11:35:00,62.8,62.81,62.71,62.72,13194.0,57.4007,57.4099,57.3185,57.3276,13194.0
2016-09-07 11:40:00,62.72,62.73,62.67,62.7,12155.0,57.3276,57.3368,57.2819,57.3093,12155.0
2016-09-07 11:45:00,62.7,62.82,62.69,62.79,13430.0,57.3093,57.419,57.3002,57.3916,13430.0
2016-09-07 11:50:00,62.78,62.79,62.71,62.73,14084.0,57.3825,57.3916,57.3185,57.3368,14084.0
2016-09-07 11:55:00,62.73,62.85,62.73,62.84,28900.0,57.3368,57.4464,57.3368,57.4373,28900.0
2016-09-07 12:00:00,62.83,62.85,62.77,62.85,25830.0,57.4282,57.4464,57.3733,57.4464,25830.0
2016-09-07 12:05:00,62.85,62.88,62.8,62.82,18225.0,57.4464,57.4739,57.4007,57.419,18225.0
2016-09-07 12:10:00,62.81,62.86,62.76,62.81,15587.0,57.4099,57.4556,57.3642,57.4099,15587.0
2016-09-07 12:15:00,62.81,62.81,62.79,62.8,11046.0,57.4099,57.4099,57.3916,57.4007,11046.0
2016-09-07 12:20:00,62.8,62.81,62.75,62.75,11576.0,57.4007,57.4099,57.355,57.355,11576.0
2016-09-07 12:25:00,62.75,62.76,62.7,62.76,10534.0,57.355,57.3642,57.3093,57.3642,10534.0
2016-09-07 12:30:00,62.75,62.79,62.75,62.79,10993.0,57.355,57.3916,57.355,57.3916,10993.0
2016-09-07 12:35:00,62.79,62.81,62.73,62.81,8830.0,57.3916,57.4099,57.3368,57.4099,8830.0
2016-09-07 12:40:00,62.8,62.86,62.79,62.85,13627.0,57.4007,57.4556,57.3916,57.4464,13627.0
2016-09-07 12:45:00,62.85,62.89,62.84,62.86,8017.0,57.4464,57.483,57.4373,57.4556,8017.0
2016-09-07 12:50:00,62.85,62.86,62.83,62.85,14182.0,57.4464,57.4556,57.4282,57.4464,14182.0
2016-09-07 12:55:00,62.85,62.86,62.8,62.81,10412.0,57.4464,57.4556,57.4007,57.4099,10412.0
2016-09-07 13:00:00,62.81,62.81,62.77,62.81,17276.0,57.4099,57.4099,57.3733,57.4099,17276.0
2016-09-07 13:05:00,62.82,62.84,62.8,62.83,15358.0,57.419,57.4373,57.4007,57.4282,15358.0
2016-09-07 13:10:00,62.83,62.83,62.76,62.77,7692.0,57.4282,57.4282,57.3642,57.3733,7692.0
2016-09-07 13:15:00,62.78,62.84,62.77,62.82,12036.0,57.3825,57.4373,57.3733,57.419,12036.0
2016-09-07 13:20:00,62.82,62.83,62.78,62.78,10688.0,57.419,57.4282,57.3825,57.3825,10688.0
2016-09-07 13:25:00,62.78,62.78,62.76,62.76,11101.0,57.3825,57.3825,57.3642,57.3642,11101.0
2016-09-07 13:30:00,62.76,62.84,62.76,62.84,22474.0,57.3642,57.4373,57.3642,57.4373,22474.0
2016-09-07 13:35:00,62.83,62.84,62.82,62.83,6114.0,57.4282,57.4373,57.419,57.4282,6114.0
2016-09-07 13:40:00,62.82,62.84,62.82,62.83,10021.0,57.419,57.4373,57.419,57.4282,10021.0
2016-09-07 13:45:00,62.83,62.85,62.82,62.85,15989.0,57.4282,57.4464,57.419,57.4464,15989.0
2016-09-07 13:50:00,62.85,62.91,62.85,62.89,12601.0,57.4464,57.5013,57.4464,57.483,12601.0
2016-09-07 13:55:00,62.89,62.9,62.85,62.85,11679.0,57.483,57.4922,57.4464,57.4464,11679.0
2016-09-07 14:00:00,62.85,62.86,62.84,62.86,12054.0,57.4464,57.4556,57.4373,57.4556,12054.0
2016-09-07 14:05:00,62.86,62.9,62.85,62.85,14075.0,57.4556,57.4922,57.4464,57.4464,14075.0
2016-09-07 14:10:00,62.85,62.92,62.85,62.92,15072.0,57.4464,57.5104,57.4464,57.5104,15072.0
2016-09-07 14:15:00,62.91,62.92,62.87,62.91,16824.0,57.5013,57.5104,57.4647,57.5013,16824.0
2016-09-07 14:20:00,62.9,62.93,62.9,62.91,16366.0,57.4922,57.5196,57.4922,57.5013,16366.0
2016-09-07 14:25:00,62.91,62.92,62.87,62.9,11468.0,57.5013,57.5104,57.4647,57.4922,11468.0
2016-09-07 14:30:00,62.9,62.91,62.86,62.87,20196.0,57.4922,57.5013,57.4556,57.4647,20196.0
2016-09-07 14:35:00,62.88,62.9,62.86,62.88,14965.0,57.4739,57.4922,57.4556,57.4739,14965.0
2016-09-07 14:40:00,62.88,62.93,62.87,62.91,13171.0,57.4739,57.5196,57.4647,57.5013,13171.0
2016-09-07 14:45:00,62.91,62.95,62.9,62.94,17354.0,57.5013,57.5379,57.4922,57.5287,17354.0
2016-09-07 14:50:00,62.93,63.0,62.93,63.0,13837.0,57.5196,57.5836,57.5196,57.5836,13837.0
2016-09-07 14:55:00,62.99,63.0,62.94,62.96,17842.0,57.5744,57.5836,57.5287,57.547,17842.0
2016-09-07 15:00:00,62.96,63.01,62.95,63.0,14473.0,57.547,57.5927,57.5379,57.5836,14473.0
2016-09-07 15:05:00,63.0,63.03,62.94,62.96,36077.0,57.5836,57.611,57.5287,57.547,36077.0
2016-09-07 15:10:00,62.97,63.0,62.97,63.0,12430.0,57.5561,57.5836,57.5561,57.5836,12430.0
2016-09-07 15:15:00,63.0,63.03,62.99,63.03,15060.0,57.5836,57.611,57.5744,57.611,15060.0
2016-09-07 15:20:00,63.03,63.03,63.0,63.01,15995.0,57.611,57.611,57.5836,57.5927,15995.0
2016-09-07 15:25:00,63.01,63.01,62.98,62.99,19679.0,57.5927,57.5927,57.5653,57.5744,19679.0
2016-09-07 15:30:00,62.99,63.0,62.98,62.98,25775.0,57.5744,57.5836,57.5653,57.5653,25775.0
2016-09-07 15:35:00,62.99,62.99,62.89,62.89,39316.0,57.5744,57.5744,57.483,57.483,39316.0
2016-09-07 15:40:00,62.9,62.9,62.87,62.89,29673.0,57.4922,57.4922,57.4647,57.483,29673.0
2016-09-07 15:45:00,62.89,62.89,62.87,62.88,30217.0,57.483,57.483,57.4647,57.4739,30217.0
2016-09-07 15:50:00,62.87,62.87,62.83,62.83,66273.0,57.4647,57.4647,57.4282,57.4282,66273.0
2016-09-07 15:55:00,62.84,62.87,62.82,62.87,113009.0,57.4373,57.4647,57.419,57.4647,113009.0
2016-09-08 09:30:00,62.64,63.0,62.45,63.0,25184.0,57.2545,57.5836,57.0808,57.5836,25184.0
2016-09-08 09:35:00,62.93,62.94,62.46,62.57,30053.0,57.5196,57.5287,57.09,57.1905,30053.0
2016-09-08 09:40:00,62.58,62.68,62.52,62.57,11426.0,57.1997,57.2911,57.1448,57.1905,11426.0
2016-09-08 09:45:00,62.58,62.64,62.51,62.62,8601.0,57.1997,57.2545,57.1357,57.2362,8601.0
2016-09-08 09:50:00,62.59,62.7,62.56,62.7,12753.0,57.2088,57.3093,57.1814,57.3093,12753.0
2016-09-08 09:55:00,62.68,62.7,62.58,62.7,9800.0,57.2911,57.3093,57.1997,57.3093,9800.0
2016-09-08 10:00:00,62.69,62.79,62.68,62.79,8968.0,57.3002,57.3916,57.2911,57.3916,8968.0
2016-09-08 10:05:00,62.78,62.81,62.74,62.78,8701.0,57.3825,57.4099,57.3459,57.3825,8701.0
2016-09-08 10:10:00,62.78,62.85,62.73,62.82,14007.0,57.3825,57.4464,57.3368,57.419,14007.0
2016-09-08 10:15:00,62.83,62.85,62.76,62.76,8973.0,57.4282,57.4464,57.3642,57.3642,8973.0
2016-09-08 10:20:00,62.76,62.81,62.75,62.79,9983.0,57.3642,57.4099,57.355,57.3916,9983.0
2016-09-08 10:25:00,62.79,62.79,62.66,62.7,5700.0,57.3916,57.3916,57.2728,57.3093,5700.0
2016-09-08 10:30:00,62.71,62.79,62.71,62.72,8098.0,57.3185,57.3916,57.3185,57.3276,8098.0
2016-09-08 10:35:00,62.72,62.84,62.72,62.81,13475.0,57.3276,57.4373,57.3276,57.4099,13475.0
2016-09-08 10:40:00,62.81,62.81,62.66,62.67,8269.0,57.4099,57.4099,57.2728,57.2819,8269.0
2016-09-08 10:45:00,62.67,62.77,62.65,62.74,57489.0,57.2819,57.3733,57.2636,57.3459,57489.0
2016-09-08 10:50:00,62.74,62.75,62.68,62.68,12324.0,57.3459,57.355,57.2911,57.2911,12324.0
2016-09-08 10:55:00,62.69,62.69,62.63,62.63,9078.0,57.3002,57.3002,57.2454,57.2454,9078.0
2016-09-08 11:00:00,62.63,62.69,62.57,62.59,14573.0,57.2454,57.3002,57.1905,57.2088,14573.0
2016-09-08 11:05:00,62.59,62.65,62.59,62.65,6601.0,57.2088,57.2636,57.2088,57.2636,6601.0
2016-09-08 11:10:00,62.65,62.7,62.65,62.69,6345.0,57.2636,57.3093,57.2636,57.3002,6345.0
2016-09-08 11:15:00,62.68,62.7,62.61,62.62,15880.0,57.2911,57.3093,57.2271,57.2362,15880.0
2016-09-08 11:20:00,62.61,62.62,62.57,62.61,6570.0,57.2271,57.2362,57.1905,57.2271,6570.0
2016-09-08 11:25:00,62.61,62.62,62.6,62.61,5100.0,57.2271,57.2362,57.2179,57.2271,5100.0
2016-09-08 11:30:00,62.61,62.63,62.53,62.55,13044.0,57.2271,57.2454,57.154,57.1722,13044.0
2016-09-08 11:35:00,62.54,62.6,62.51,62.6,35013.0,57.1631,57.2179,57.1357,57.2179,35013.0
2016-09-08 11:40:00,62.6,62.62,62.54,62.59,16854.0,57.2179,57.2362,57.1631,57.2088,16854.0
2016-09-08 11:45:00,62.58,62.66,62.57,62.66,18312.0,57.1997,57.2728,57.1905,57.2728,18312.0
2016-09-08 11:50:00,62.66,62.74,62.66,62.74,25781.0,57.2728,57.3459,57.2728,57.3459,25781.0
2016-09-08 11:55:00,62.73,62.73,62.65,62.67,22543.0,57.3368,57.3368,57.2636,57.2819,22543.0
2016-09-08 12:00:00,62.68,62.75,62.67,62.73,27596.0,57.2911,57.355,57.2819,57.3368,27596.0
2016-09-08 12:05:00,62.73,62.73,62.69,62.72,22460.0,57.3368,57.3368,57.3002,57.3276,22460.0
2016-09-08 12:10:00,62.72,62.73,62.68,62.72,19674.0,57.3276,57.3368,57.2911,57.3276,19674.0
2016-09-08 12:15:00,62.72,62.75,62.65,62.69,15205.0,57.3276,57.355,57.2636,57.3002,15205.0
2016-09-08 12:20:00,62.69,62.75,62.68,62.74,8849.0,57.3002,57.355,57.2911,57.3459,8849.0
2016-09-08 12:25:00,62.74,62.75,62.66,62.66,7347.0,57.3459,57.355,57.2728,57.2728,7347.0
2016-09-08 12:30:00,62.66,62.69,62.64,62.64,7738.0,57.2728,57.3002,57.2545,57.2545,7738.0
2016-09-08 12:35:00,62.65,62.69,62.61,62.67,15461.0,57.2636,57.3002,57.2271,57.2819,15461.0
2016-09-08 12:40:00,62.66,62.67,62.63,62.66,10787.0,57.2728,57.2819,57.2454,57.2728,10787.0
2016-09-08 12:45:00,62.67,62.7,62.61,62.7,12699.0,57.2819,57.3093,57.2271,57.3093,12699.0
2016-09-08 12:50:00,62.69,62.69,62.62,62.66,36194.0,57.3002,57.3002,57.2362,57.2728,36194.0
2016-09-08 12:55:00,62.65,62.66,62.63,62.66,13422.0,57.2636,57.2728,57.2454,57.2728,13422.0
2016-09-08 13:00:00,62.65,62.67,62.64,62.65,16135.0,57.2636,57.2819,57.2545,57.2636,16135.0
2016-09-08 13:05:00,62.65,62.66,62.62,62.65,36079.0,57.2636,57.2728,57.2362,57.2636,36079.0
2016-09-08 13:10:00,62.65,62.67,62.63,62.67,10353.0,57.2636,57.2819,57.2454,57.2819,10353.0
2016-09-08 13:15:00,62.67,62.67,62.64,62.65,19694.0,57.2819,57.2819,57.2545,57.2636,19694.0
2016-09-08 13:20:00,62.65,62.67,62.63,62.66,13220.0,57.2636,57.2819,57.2454,57.2728,13220.0
2016-09-08 13:25:00,62.66,62.66,62.57,62.58,16892.0,57.2728,57.2728,57.1905,57.1997,16892.0
2016-09-08 13:30:00,62.58,62.64,62.57,62.6,31178.0,57.1997,57.2545,57.1905,57.2179,31178.0
2016-09-08 13:35:00,62.59,62.62,62.58,62.59,38650.0,57.2088,57.2362,57.1997,57.2088,38650.0
2016-09-08 13:40:00,62.6,62.66,62.59,62.61,41374.0,57.2179,57.2728,57.2088,57.2271,41374.0
2016-09-08 13:45:00,62.61,62.65,62.52,62.54,47699.0,57.2271,57.2636,57.1448,57.1631,47699.0
2016-09-08 13:50:00,62.55,62.57,62.47,62.55,33943.0,57.1722,57.1905,57.0991,57.1722,33943.0
2016-09-08 13:55:00,62.54,62.62,62.53,62.62,12812.0,57.1631,57.2362,57.154,57.2362,12812.0
2016-09-08 14:00:00,62.62,62.63,62.56,62.57,10600.0,57.2362,57.2454,57.1814,57.1905,10600.0
2016-09-08 14:05:00,62.56,62.6,62.54,62.57,17042.0,57.1814,57.2179,57.1631,57.1905,17042.0
2016-09-08 14:10:00,62.56,62.59,62.55,62.56,9000.0,57.1814,57.2088,57.1722,57.1814,9000.0
2016-09-08 14:15:00,62.57,62.61,62.55,62.61,13856.0,57.1905,57.2271,57.1722,57.2271,13856.0
2016-09-08 14:20:00,62.6,62.61,62.55,62.55,8027.0,57.2179,57.2271,57.1722,57.1722,8027.0
2016-09-08 14:25:00,62.55,62.64,62.55,62.61,15895.0,57.1722,57.2545,57.1722,57.2271,15895.0
2016-09-08 14:30:00,62.6,62.61,62.56,62.6,7817.0,57.2179,57.2271,57.1814,57.2179,7817.0
2016-09-08 14:35:00,62.6,62.65,62.57,62.59,18737.0,57.2179,57.2636,57.1905,57.2088,18737.0
2016-09-08 14:40:00,62.58,62.7,62.58,62.67,64630.0,57.1997,57.3093,57.1997,57.2819,64630.0
2016-09-08 14:45:00,62.66,62.75,62.61,62.75,14008.0,57.2728,57.355,57.2271,57.355,14008.0
2016-09-08 14:50:00,62.74,62.8,62.72,62.77,20529.0,57.3459,57.4007,57.3276,57.3733,20529.0
2016-09-08 14:55:00,62.77,62.79,62.74,62.76,35564.0,57.3733,57.3916,57.3459,57.3642,35564.0
2016-09-08 15:00:00,62.74,62.79,62.72,62.72,55470.0,57.3459,57.3916,57.3276,57.3276,55470.0
2016-09-08 15:05:00,62.72,62.77,62.69,62.75,30484.0,57.3276,57.3733,57.3002,57.355,30484.0
2016-09-08 15:10:00,62.74,62.79,62.74,62.78,49591.0,57.3459,57.3916,57.3459,57.3825,49591.0
2016-09-08 15:15:00,62.78,62.83,62.78,62.8,35122.0,57.3825,57.4282,57.3825,57.4007,35122.0
2016-09-08 15:20:00,62.79,62.83,62.77,62.83,17435.0,57.3916,57.4282,57.3733,57.4282,17435.0
2016-09-08 15:25:00,62.82,62.82,62.77,62.77,27280.0,57.419,57.419,57.3733,57.3733,27280.0
2016-09-08 15:30:00,62.76,62.79,62.74,62.77,34889.0,57.3642,57.3916,57.3459,57.3733,34889.0
2016-09-08 15:35:00,62.76,62.82,62.76,62.82,31759.0,57.3642,57.419,57.3642,57.419,31759.0
2016-09-08 15:40:00,62.82,62.82,62.75,62.76,37626.0,57.419,57.419,57.355,57.3642,37626.0
2016-09-08 15:45:00,62.75,62.77,62.68,62.71,35774.0,57.355,57.3733,57.2911,57.3185,35774.0
2016-09-08 15:50:00,62.7,62.72,62.66,62.67,27150.0,57.3093,57.3276,57.2728,57.2819,27150.0
2016-09-08 15:55:00,62.67,62.72,62.66,62.72,128349.0,57.2819,57.3276,57.2728,57.3276,128349.0
2016-09-09 09:30:00,62.2,62.42,61.71,61.83,69567.0,56.8523,57.0534,56.4045,56.5141,69567.0
2016-09-09 09:35:00,61.82,62.11,61.78,62.03,21407.0,56.505,56.7701,56.4684,56.6969,21407.0
2016-09-09 09:40:00,62.06,62.11,61.96,62.02,26541.0,56.7244,56.7701,56.633,56.6878,26541.0
2016-09-09 09:45:00,62.03,62.08,61.97,62.03,20563.0,56.6969,56.7427,56.6421,56.6969,20563.0
2016-09-09 09:50:00,62.02,62.02,61.89,61.95,49698.0,56.6878,56.6878,56.569,56.6238,49698.0
2016-09-09 09:55:00,61.94,62.02,61.9,61.99,39501.0,56.6147,56.6878,56.5781,56.6604,39501.0
2016-09-09 10:00:00,62.0,62.01,61.92,61.96,19183.0,56.6695,56.6787,56.5964,56.633,19183.0
2016-09-09 10:05:00,61.97,62.01,61.91,61.93,15646.0,56.6421,56.6787,56.5873,56.6055,15646.0
2016-09-09 10:10:00,61.92,61.95,61.84,61.91,35498.0,56.5964,56.6238,56.5233,56.5873,35498.0
2016-09-09 10:15:00,61.89,61.97,61.87,61.87,12884.0,56.569,56.6421,56.5507,56.5507,12884.0
2016-09-09 10:20:00,61.86,61.86,61.8,61.82,9567.0,56.5416,56.5416,56.4867,56.505,9567.0
2016-09-09 10:25:00,61.85,61.93,61.82,61.82,15372.0,56.5324,56.6055,56.505,56.505,15372.0
2016-09-09 10:30:00,61.82,61.89,61.8,61.85,30564.0,56.505,56.569,56.4867,56.5324,30564.0
2016-09-09 10:35:00,61.85,61.85,61.63,61.64,37024.0,56.5324,56.5324,56.3313,56.3405,37024.0
2016-09-09 10:40:00,61.67,61.74,61.64,61.68,20382.0,56.3679,56.4319,56.3405,56.377,20382.0
2016-09-09 10:45:00,61.68,61.69,61.51,61.53,42133.0,56.377,56.3862,56.2217,56.2399,42133.0
2016-09-09 10:50:00,61.52,61.54,61.44,61.51,61217.0,56.2308,56.2491,56.1577,56.2217,61217.0
2016-09-09 10:55:00,61.49,61.56,61.47,61.52,35937.0,56.2034,56.2674,56.1851,56.2308,35937.0
2016-09-09 11:00:00,61.51,61.54,61.45,61.46,43244.0,56.2217,56.2491,56.1668,56.176,43244.0
2016-09-09 11:05:00,61.46,61.57,61.44,61.57,49469.0,56.176,56.2765,56.1577,56.2765,49469.0
2016-09-09 11:10:00,61.57,61.6,61.52,61.53,23030.0,56.2765,56.3039,56.2308,56.2399,23030.0
2016-09-09 11:15:00,61.52,61.56,61.49,61.54,37145.0,56.2308,56.2674,56.2034,56.2491,37145.0
2016-09-09 11:20:00,61.53,61.59,61.53,61.56,19227.0,56.2399,56.2948,56.2399,56.2674,19227.0
2016-09-09 11:25:00,61.54,61.63,61.53,61.63,13615.0,56.2491,56.3313,56.2399,56.3313,13615.0
2016-09-09 11:30:00,61.63,61.64,61.54,61.55,10994.0,56.3313,56.3405,56.2491,56.2582,10994.0
2016-09-09 11:35:00,61.56,61.56,61.47,61.53,17185.0,56.2674,56.2674,56.1851,56.2399,17185.0
2016-09-09 11:40:00,61.52,61.56,61.46,61.5,20900.0,56.2308,56.2674,56.176,56.2125,20900.0
2016-09-09 11:45:00,61.51,61.59,61.5,61.56,20539.0,56.2217,56.2948,56.2125,56.2674,20539.0
2016-09-09 11:50:00,61.55,61.57,61.43,61.43,46117.0,56.2582,56.2765,56.1485,56.1485,46117.0
2016-09-09 11:55:00,61.44,61.46,61.37,61.42,31515.0,56.1577,56.176,56.0937,56.1394,31515.0
2016-09-09 12:00:00,61.43,61.58,61.42,61.58,59729.0,56.1485,56.2856,56.1394,56.2856,59729.0
2016-09-09 12:05:00,61.58,61.63,61.43,61.47,19040.0,56.2856,56.3313,56.1485,56.1851,19040.0
2016-09-09 12:10:00,61.46,61.53,61.46,61.5,9782.0,56.176,56.2399,56.176,56.2125,9782.0
2016-09-09 12:15:00,61.49,61.54,61.48,61.54,27081.0,56.2034,56.2491,56.1942,56.2491,27081.0
2016-09-09 12:20:00,61.54,61.65,61.54,61.59,13797.0,56.2491,56.3496,56.2491,56.2948,13797.0
2016-09-09 12:25:00,61.6,61.62,61.59,61.6,11369.0,56.3039,56.3222,56.2948,56.3039,11369.0
2016-09-09 12:30:00,61.6,61.62,61.56,61.58,9232.0,56.3039,56.3222,56.2674,56.2856,9232.0
2016-09-09 12:35:00,61.58,61.62,61.56,61.57,24020.0,56.2856,56.3222,56.2674,56.2765,24020.0
2016-09-09 12:40:00,61.56,61.59,61.54,61.58,13333.0,56.2674,56.2948,56.2491,56.2856,13333.0
2016-09-09 12:45:00,61.58,61.62,61.5,61.5,21200.0,56.2856,56.3222,56.2125,56.2125,21200.0
2016-09-09 12:50:00,61.5,61.52,61.48,61.49,10092.0,56.2125,56.2308,56.1942,56.2034,10092.0
2016-09-09 12:55:00,61.48,61.52,61.45,61.52,10609.0,56.1942,56.2308,56.1668,56.2308,10609.0
2016-09-09 13:00:00,61.51,61.51,61.44,61.44,9160.0,56.2217,56.2217,56.1577,56.1577,9160.0
2016-09-09 13:05:00,61.44,61.49,61.44,61.44,12623.0,56.1577,56.2034,56.1577,56.1577,12623.0
2016-09-09 13:10:00,61.44,61.45,61.39,61.42,15965.0,56.1577,56.1668,56.112,56.1394,15965.0
2016-09-09 13:15:00,61.44,61.45,61.39,61.4,10997.0,56.1577,56.1668,56.112,56.1211,10997.0
2016-09-09 13:20:00,61.4,61.4,61.35,61.4,19077.0,56.1211,56.1211,56.0754,56.1211,19077.0
2016-09-09 13:25:00,61.4,61.4,61.36,61.36,18362.0,56.1211,56.1211,56.0846,56.0846,18362.0
2016-09-09 13:30:00,61.37,61.38,61.34,61.35,26675.0,56.0937,56.1028,56.0663,56.0754,26675.0
2016-09-09 13:35:00,61.35,61.36,61.3,61.32,17586.0,56.0754,56.0846,56.0297,56.048,17586.0
2016-09-09 13:40:00,61.33,61.36,61.26,61.27,36901.0,56.0571,56.0846,55.9932,56.0023,36901.0
2016-09-09 13:45:00,61.28,61.31,61.24,61.28,12182.0,56.0114,56.0389,55.9749,56.0114,12182.0
2016-09-09 13:50:00,61.27,61.27,61.23,61.23,8932.0,56.0023,56.0023,55.9657,55.9657,8932.0
2016-09-09 13:55:00,61.23,61.28,61.23,61.26,18157.0,55.9657,56.0114,55.9657,55.9932,18157.0
2016-09-09 14:00:00,61.25,61.27,61.11,61.18,35321.0,55.984,56.0023,55.856,55.92,35321.0
2016-09-09 14:05:00,61.17,61.2,61.12,61.14,12861.0,55.9109,55.9383,55.8652,55.8835,12861.0
2016-09-09 14:10:00,61.14,61.2,61.11,61.14,27578.0,55.8835,55.9383,55.856,55.8835,27578.0
2016-09-09 14:15:00,61.14,61.18,61.13,61.14,40896.0,55.8835,55.92,55.8743,55.8835,40896.0
2016-09-09 14:20:00,61.13,61.17,61.11,61.17,38260.0,55.8743,55.9109,55.856,55.9109,38260.0
2016-09-09 14:25:00,61.18,61.19,61.14,61.18,13691.0,55.92,55.9292,55.8835,55.92,13691.0
2016-09-09 14:30:00,61.18,61.19,61.11,61.15,25373.0,55.92,55.9292,55.856,55.8926,25373.0
2016-09-09 14:35:00,61.15,61.19,61.14,61.16,23843.0,55.8926,55.9292,55.8835,55.9017,23843.0
2016-09-09 14:40:00,61.16,61.16,61.07,61.1,25875.0,55.9017,55.9017,55.8195,55.8469,25875.0
2016-09-09 14:45:00,61.1,61.12,61.07,61.09,16377.0,55.8469,55.8652,55.8195,55.8378,16377.0
2016-09-09 14:50:00,61.09,61.15,61.09,61.12,19335.0,55.8378,55.8926,55.8378,55.8652,19335.0
2016-09-09 14:55:00,61.14,61.18,61.14,61.16,31098.0,55.8835,55.92,55.8835,55.9017,31098.0
2016-09-09 15:00:00,61.17,61.21,61.13,61.18,23920.0,55.9109,55.9474,55.8743,55.92,23920.0
2016-09-09 15:05:00,61.18,61.19,61.12,61.17,16108.0,55.92,55.9292,55.8652,55.9109,16108.0
2016-09-09 15:10:00,61.18,61.18,61.1,61.1,33006.0,55.92,55.92,55.8469,55.8469,33006.0
2016-09-09 15:15:00,61.11,61.25,61.1,61.19,20459.0,55.856,55.984,55.8469,55.9292,20459.0
2016-09-09 15:20:00,61.2,61.2,61.09,61.12,85306.0,55.9383,55.9383,55.8378,55.8652,85306.0
2016-09-09 15:25:00,61.13,61.17,61.05,61.07,49923.0,55.8743,55.9109,55.8012,55.8195,49923.0
2016-09-09 15:30:00,61.08,61.1,61.02,61.05,70446.0,55.8286,55.8469,55.7738,55.8012,70446.0
2016-09-09 15:35:00,61.05,61.05,60.98,61.01,52594.0,55.8012,55.8012,55.7372,55.7646,52594.0
2016-09-09 15:40:00,61.02,61.02,60.94,60.97,54926.0,55.7738,55.7738,55.7007,55.7281,54926.0
2016-09-09 15:45:00,60.96,60.96,60.91,60.92,68759.0,55.7189,55.7189,55.6732,55.6824,68759.0
2016-09-09 15:50:00,60.91,60.94,60.87,60.87,102508.0,55.6732,55.7007,55.6367,55.6367,102508.0
2016-09-09 15:55:00,60.87,60.9,60.77,60.78,140321.0,55.6367,55.6641,55.5453,55.5544,140321.0
2016-09-12 09:30:00,60.88,61.4,60.79,61.4,56096.0,55.6458,56.1211,55.5636,56.1211,56096.0
2016-09-12 09:35:00,61.41,61.41,61.23,61.3,24977.0,56.1303,56.1303,55.9657,56.0297,24977.0
2016-09-12 09:40:00,61.33,61.39,61.04,61.04,21389.0,56.0571,56.112,55.7921,55.7921,21389.0
2016-09-12 09:45:00,61.05,61.07,60.87,60.93,12590.0,55.8012,55.8195,55.6367,55.6915,12590.0
2016-09-12 09:50:00,60.91,61.06,60.88,61.04,11339.0,55.6732,55.8103,55.6458,55.7921,11339.0
2016-09-12 09:55:00,61.05,61.19,61.03,61.07,23214.0,55.8012,55.9292,55.7829,55.8195,23214.0
2016-09-12 10:00:00,61.07,61.11,61.01,61.02,35392.0,55.8195,55.856,55.7646,55.7738,35392.0
2016-09-12 10:05:00,61.08,61.12,60.97,60.97,22323.0,55.8286,55.8652,55.7281,55.7281,22323.0
2016-09-12 10:10:00,60.97,61.0,60.92,60.98,24329.0,55.7281,55.7555,55.6824,55.7372,24329.0
2016-09-12 10:15:00,60.98,61.05,60.94,61.03,23454.0,55.7372,55.8012,55.7007,55.7829,23454.0
2016-09-12 10:20:00,61.02,61.12,61.0,61.02,25764.0,55.7738,55.8652,55.7555,55.7738,25764.0
2016-09-12 10:25:00,61.04,61.15,61.04,61.11,25062.0,55.7921,55.8926,55.7921,55.856,25062.0
2016-09-12 10:30:00,61.13,61.15,61.08,61.12,31965.0,55.8743,55.8926,55.8286,55.8652,31965.0
2016-09-12 10:35:00,61.13,61.14,61.05,61.12,21241.0,55.8743,55.8835,55.8012,55.8652,21241.0
2016-09-12 10:40:00,61.11,61.2,61.08,61.2,15784.0,55.856,55.9383,55.8286,55.9383,15784.0
2016-09-12 10:45:00,61.18,61.23,61.17,61.18,16425.0,55.92,55.9657,55.9109,55.92,16425.0
2016-09-12 10:50:00,61.19,61.19,61.07,61.09,19901.0,55.9292,55.9292,55.8195,55.8378,19901.0
2016-09-12 10:55:00,61.08,61.2,61.08,61.18,18136.0,55.8286,55.9383,55.8286,55.92,18136.0
2016-09-12 11:00:00,61.16,61.24,61.12,61.15,26273.0,55.9017,55.9749,55.8652,55.8926,26273.0
2016-09-12 11:05:00,61.15,61.2,61.13,61.15,14811.0,55.8926,55.9383,55.8743,55.8926,14811.0
2016-09-12 11:10:00,61.17,61.18,61.11,61.14,11900.0,55.9109,55.92,55.856,55.8835,11900.0
2016-09-12 11:15:00,61.13,61.19,61.1,61.13,15703.0,55.8743,55.9292,55.8469,55.8743,15703.0
2016-09-12 11:20:00,61.13,61.18,61.12,61.17,30688.0,55.8743,55.92,55.8652,55.9109,30688.0
2016-09-12 11:25:00,61.17,61.21,61.14,61.19,31461.0,55.9109,55.9474,55.8835,55.9292,31461.0
2016-09-12 11:30:00,61.18,61.38,61.18,61.37,44384.0,55.92,56.1028,55.92,56.0937,44384.0
2016-09-12 11:35:00,61.37,61.49,61.37,61.44,40073.0,56.0937,56.2034,56.0937,56.1577,40073.0
2016-09-12 11:40:00,61.44,61.48,61.42,61.47,19888.0,56.1577,56.1942,56.1394,56.1851,19888.0
2016-09-12 11:45:00,61.48,61.5,61.44,61.44,38087.0,56.1942,56.2125,56.1577,56.1577,38087.0
2016-09-12 11:50:00,61.45,61.55,61.44,61.52,16328.0,56.1668,56.2582,56.1577,56.2308,16328.0
2016-09-12 11:55:00,61.52,61.57,61.48,61.48,15811.0,56.2308,56.2765,56.1942,56.1942,15811.0
2016-09-12 12:00:00,61.48,61.49,61.44,61.49,11768.0,56.1942,56.2034,56.1577,56.2034,11768.0
2016-09-12 12:05:00,61.49,61.53,61.48,61.5,13180.0,56.2034,56.2399,56.1942,56.2125,13180.0
2016-09-12 12:10:00,61.5,61.53,61.41,61.44,8554.0,56.2125,56.2399,56.1303,56.1577,8554.0
2016-09-12 12:15:00,61.45,61.47,61.42,61.47,8400.0,56.1668,56.1851,56.1394,56.1851,8400.0
2016-09-12 12:20:00,61.47,61.52,61.47,61.48,11458.0,56.1851,56.2308,56.1851,56.1942,11458.0
2016-09-12 12:25:00,61.48,61.53,61.42,61.53,11380.0,56.1942,56.2399,56.1394,56.2399,11380.0
2016-09-12 12:30:00,61.53,61.56,61.52,61.52,14188.0,56.2399,56.2674,56.2308,56.2308,14188.0
2016-09-12 12:35:00,61.52,61.56,61.49,61.49,6376.0,56.2308,56.2674,56.2034,56.2034,6376.0
2016-09-12 12:40:00,61.49,61.49,61.42,61.44,7331.0,56.2034,56.2034,56.1394,56.1577,7331.0
2016-09-12 12:45:00,61.45,61.52,61.45,61.51,10973.0,56.1668,56.2308,56.1668,56.2217,10973.0
2016-09-12 12:50:00,61.5,61.59,61.48,61.58,19337.0,56.2125,56.2948,56.1942,56.2856,19337.0
2016-09-12 12:55:00,61.59,61.59,61.5,61.52,8300.0,56.2948,56.2948,56.2125,56.2308,8300.0
2016-09-12 13:00:00,61.52,61.53,61.47,61.5,11554.0,56.2308,56.2399,56.1851,56.2125,11554.0
2016-09-12 13:05:00,61.48,61.49,61.45,61.46,8919.0,56.1942,56.2034,56.1668,56.176,8919.0
2016-09-12 13:10:00,61.46,61.54,61.46,61.51,11579.0,56.176,56.2491,56.176,56.2217,11579.0
2016-09-12 13:15:00,61.53,61.72,61.53,61.54,31869.0,56.2399,56.4136,56.2399,56.2491,31869.0
2016-09-12 13:20:00,61.52,61.56,61.43,61.46,13012.0,56.2308,56.2674,56.1485,56.176,13012.0
2016-09-12 13:25:00,61.44,61.5,61.4,61.4,8512.0,56.1577,56.2125,56.1211,56.1211,8512.0
2016-09-12 13:30:00,61.4,61.42,61.38,61.42,7091.0,56.1211,56.1394,56.1028,56.1394,7091.0
2016-09-12 13:35:00,61.43,61.5,61.36,61.5,12141.0,56.1485,56.2125,56.0846,56.2125,12141.0
2016-09-12 13:40:00,61.5,61.5,61.41,61.46,8153.0,56.2125,56.2125,56.1303,56.176,8153.0
2016-09-12 13:45:00,61.47,61.62,61.47,61.62,14301.0,56.1851,56.3222,56.1851,56.3222,14301.0
2016-09-12 13:50:00,61.63,61.64,61.57,61.61,14515.0,56.3313,56.3405,56.2765,56.3131,14515.0
2016-09-12 13:55:00,61.6,61.69,61.58,61.66,17212.0,56.3039,56.3862,56.2856,56.3588,17212.0
2016-09-12 14:00:00,61.66,61.79,61.66,61.78,20826.0,56.3588,56.4776,56.3588,56.4684,20826.0
2016-09-12 14:05:00,61.77,61.79,61.72,61.72,25221.0,56.4593,56.4776,56.4136,56.4136,25221.0
2016-09-12 14:10:00,61.72,61.72,61.65,61.69,16104.0,56.4136,56.4136,56.3496,56.3862,16104.0
2016-09-12 14:15:00,61.7,61.74,61.68,61.73,14608.0,56.3953,56.4319,56.377,56.4227,14608.0
2016-09-12 14:20:00,61.73,61.79,61.69,61.71,23343.0,56.4227,56.4776,56.3862,56.4045,23343.0
2016-09-12 14:25:00,61.72,61.72,61.63,61.64,15311.0,56.4136,56.4136,56.3313,56.3405,15311.0
2016-09-12 14:30:00,61.65,61.74,61.65,61.7,11161.0,56.3496,56.4319,56.3496,56.3953,11161.0
2016-09-12 14:35:00,61.71,61.77,61.67,61.76,13455.0,56.4045,56.4593,56.3679,56.4502,13455.0
2016-09-12 14:40:00,61.75,61.76,61.72,61.73,13147.0,56.441,56.4502,56.4136,56.4227,13147.0
2016-09-12 14:45:00,61.75,61.77,61.68,61.7,13648.0,56.441,56.4593,56.377,56.3953,13648.0
2016-09-12 14:50:00,61.7,61.74,61.67,61.69,17541.0,56.3953,56.4319,56.3679,56.3862,17541.0
2016-09-12 14:55:00,61.69,61.71,61.65,61.68,7007.0,56.3862,56.4045,56.3496,56.377,7007.0
2016-09-12 15:00:00,61.68,61.74,61.66,61.71,15252.0,56.377,56.4319,56.3588,56.4045,15252.0
2016-09-12 15:05:00,61.71,61.75,61.7,61.75,13924.0,56.4045,56.441,56.3953,56.441,13924.0
2016-09-12 15:10:00,61.75,61.76,61.71,61.72,16586.0,56.441,56.4502,56.4045,56.4136,16586.0
2016-09-12 15:15:00,61.72,61.73,61.6,61.63,29456.0,56.4136,56.4227,56.3039,56.3313,29456.0
2016-09-12 15:20:00,61.63,61.67,61.61,61.66,25993.0,56.3313,56.3679,56.3131,56.3588,25993.0
2016-09-12 15:25:00,61.66,61.7,61.66,61.69,16929.0,56.3588,56.3953,56.3588,56.3862,16929.0
2016-09-12 15:30:00,61.7,61.72,61.63,61.65,31387.0,56.3953,56.4136,56.3313,56.3496,31387.0
2016-09-12 15:35:00,61.66,61.74,61.66,61.72,19549.0,56.3588,56.4319,56.3588,56.4136,19549.0
2016-09-12 15:40:00,61.74,61.76,61.7,61.73,33749.0,56.4319,56.4502,56.3953,56.4227,33749.0
2016-09-12 15:45:00,61.73,61.74,61.64,61.68,36321.0,56.4227,56.4319,56.3405,56.377,36321.0
2016-09-12 15:50:00,61.68,61.7,61.65,61.67,48544.0,56.377,56.3953,56.3496,56.3679,48544.0
2016-09-12 15:55:00,61.68,61.75,61.63,61.71,127456.0,56.377,56.441,56.3313,56.4045,127456.0
2016-09-13 09:30:00,61.41,62.0,61.13,61.4,45816.0,56.1303,56.6695,55.8743,56.1211,45816.0
2016-09-13 09:35:00,61.33,61.34,61.12,61.32,33821.0,56.0571,56.0663,55.8652,56.048,33821.0
2016-09-13 09:40:00,61.38,61.54,61.3,61.32,15490.0,56.1028,56.2491,56.0297,56.048,15490.0
2016-09-13 09:45:00,61.29,61.44,61.26,61.26,24131.0,56.0206,56.1577,55.9932,55.9932,24131.0
2016-09-13 09:50:00,61.25,61.26,61.12,61.16,12965.0,55.984,55.9932,55.8652,55.9017,12965.0
2016-09-13 09:55:00,61.16,61.19,61.02,61.05,44047.0,55.9017,55.9292,55.7738,55.8012,44047.0
2016-09-13 10:00:00,61.03,61.2,61.03,61.2,20531.0,55.7829,55.9383,55.7829,55.9383,20531.0
2016-09-13 10:05:00,61.18,61.25,61.16,61.21,18580.0,55.92,55.984,55.9017,55.9474,18580.0
2016-09-13 10:10:00,61.22,61.22,61.01,61.02,23382.0,55.9566,55.9566,55.7646,55.7738,23382.0
2016-09-13 10:15:00,61.01,61.2,60.98,61.06,33925.0,55.7646,55.9383,55.7372,55.8103,33925.0
2016-09-13 10:20:00,61.03,61.07,61.0,61.07,11820.0,55.7829,55.8195,55.7555,55.8195,11820.0
2016-09-13 10:25:00,61.05,61.1,61.04,61.05,16839.0,55.8012,55.8469,55.7921,55.8012,16839.0
2016-09-13 10:30:00,61.06,61.07,60.87,60.96,33374.0,55.8103,55.8195,55.6367,55.7189,33374.0
2016-09-13 10:35:00,60.97,61.02,60.93,60.94,29276.0,55.7281,55.7738,55.6915,55.7007,29276.0
2016-09-13 10:40:00,60.96,61.11,60.96,61.08,19806.0,55.7189,55.856,55.7189,55.8286,19806.0
2016-09-13 10:45:00,61.09,61.14,61.02,61.03,31311.0,55.8378,55.8835,55.7738,55.7829,31311.0
2016-09-13 10:50:00,61.03,61.07,60.99,61.01,17497.0,55.7829,55.8195,55.7464,55.7646,17497.0
2016-09-13 10:55:00,61.01,61.06,60.96,61.06,22296.0,55.7646,55.8103,55.7189,55.8103,22296.0
2016-09-13 11:00:00,61.06,61.09,61.03,61.04,19874.0,55.8103,55.8378,55.7829,55.7921,19874.0
2016-09-13 11:05:00,61.06,61.09,61.01,61.02,25655.0,55.8103,55.8378,55.7646,55.7738,25655.0
2016-09-13 11:10:00,61.03,61.08,61.0,61.05,24488.0,55.7829,55.8286,55.7555,55.8012,24488.0
2016-09-13 11:15:00,61.06,61.12,61.0,61.08,27680.0,55.8103,55.8652,55.7555,55.8286,27680.0
2016-09-13 11:20:00,61.09,61.24,61.08,61.21,12578.0,55.8378,55.9749,55.8286,55.9474,12578.0
2016-09-13 11:25:00,61.21,61.23,61.13,61.14,15878.0,55.9474,55.9657,55.8743,55.8835,15878.0
2016-09-13 11:30:00,61.12,61.15,61.01,61.01,18155.0,55.8652,55.8926,55.7646,55.7646,18155.0
2016-09-13 11:35:00,61.04,61.16,61.04,61.09,16403.0,55.7921,55.9017,55.7921,55.8378,16403.0
2016-09-13 11:40:00,61.1,61.17,61.09,61.17,15100.0,55.8469,55.9109,55.8378,55.9109,15100.0
2016-09-13 11:45:00,61.16,61.2,61.09,61.13,12128.0,55.9017,55.9383,55.8378,55.8743,12128.0
2016-09-13 11:50:00,61.13,61.14,61.05,61.08,16154.0,55.8743,55.8835,55.8012,55.8286,16154.0
2016-09-13 11:55:00,61.08,61.14,61.05,61.14,7255.0,55.8286,55.8835,55.8012,55.8835,7255.0
2016-09-13 12:00:00,61.14,61.15,61.11,61.12,11452.0,55.8835,55.8926,55.856,55.8652,11452.0
2016-09-13 12:05:00,61.13,61.22,61.13,61.19,12061.0,55.8743,55.9566,55.8743,55.9292,12061.0
2016-09-13 12:10:00,61.19,61.3,61.18,61.3,12843.0,55.9292,56.0297,55.92,56.0297,12843.0
2016-09-13 12:15:00,61.28,61.29,61.19,61.22,7950.0,56.0114,56.0206,55.9292,55.9566,7950.0
2016-09-13 12:20:00,61.22,61.24,61.1,61.12,10775.0,55.9566,55.9749,55.8469,55.8652,10775.0
2016-09-13 12:25:00,61.13,61.19,61.1,61.17,49002.0,55.8743,55.9292,55.8469,55.9109,49002.0
2016-09-13 12:30:00,61.16,61.17,61.1,61.16,56239.0,55.9017,55.9109,55.8469,55.9017,56239.0
2016-09-13 12:35:00,61.17,61.19,61.1,61.16,36342.0,55.9109,55.9292,55.8469,55.9017,36342.0
2016-09-13 12:40:00,61.17,61.17,61.1,61.1,23069.0,55.9109,55.9109,55.8469,55.8469,23069.0
2016-09-13 12:45:00,61.11,61.11,60.98,61.02,18796.0,55.856,55.856,55.7372,55.7738,18796.0
2016-09-13 12:50:00,61.0,61.02,60.96,60.97,18312.0,55.7555,55.7738,55.7189,55.7281,18312.0
2016-09-13 12:55:00,60.98,61.01,60.88,60.93,25682.0,55.7372,55.7646,55.6458,55.6915,25682.0
2016-09-13 13:00:00,60.92,60.93,60.81,60.81,10053.0,55.6824,55.6915,55.5818,55.5818,10053.0
2016-09-13 13:05:00,60.82,60.9,60.81,60.86,15579.0,55.591,55.6641,55.5818,55.6275,15579.0
2016-09-13 13:10:00,60.85,61.0,60.85,60.99,12240.0,55.6184,55.7555,55.6184,55.7464,12240.0
2016-09-13 13:15:00,61.01,61.14,61.0,61.12,9620.0,55.7646,55.8835,55.7555,55.8652,9620.0
2016-09-13 13:20:00,61.14,61.2,61.1,61.11,5827.0,55.8835,55.9383,55.8469,55.856,5827.0
2016-09-13 13:25:00,61.1,61.19,61.07,61.16,19897.0,55.8469,55.9292,55.8195,55.9017,19897.0
2016-09-13 13:30:00,61.17,61.26,61.07,61.09,21120.0,55.9109,55.9932,55.8195,55.8378,21120.0
2016-09-13 13:35:00,61.09,61.15,61.07,61.07,25782.0,55.8378,55.8926,55.8195,55.8195,25782.0
2016-09-13 13:40:00,61.1,61.12,61.0,61.03,27585.0,55.8469,55.8652,55.7555,55.7829,27585.0
2016-09-13 13:45:00,61.03,61.08,60.98,60.99,18825.0,55.7829,55.8286,55.7372,55.7464,18825.0
2016-09-13 13:50:00,61.01,61.01,60.91,60.91,13536.0,55.7646,55.7646,55.6732,55.6732,13536.0
2016-09-13 13:55:00,60.92,60.95,60.88,60.95,17393.0,55.6824,55.7098,55.6458,55.7098,17393.0
2016-09-13 14:00:00,60.94,60.97,60.86,60.96,10644.0,55.7007,55.7281,55.6275,55.7189,10644.0
2016-09-13 14:05:00,60.96,61.0,60.91,60.99,7940.0,55.7189,55.7555,55.6732,55.7464,7940.0
2016-09-13 14:10:00,61.0,61.0,60.95,60.99,11584.0,55.7555,55.7555,55.7098,55.7464,11584.0
2016-09-13 14:15:00,61.0,61.01,60.94,60.97,14500.0,55.7555,55.7646,55.7007,55.7281,14500.0
2016-09-13 14:20:00,60.98,61.0,60.96,61.0,17985.0,55.7372,55.7555,55.7189,55.7555,17985.0
2016-09-13 14:25:00,60.99,61.01,60.96,60.97,22855.0,55.7464,55.7646,55.7189,55.7281,22855.0
2016-09-13 14:30:00,60.96,60.99,60.92,60.98,24379.0,55.7189,55.7464,55.6824,55.7372,24379.0
2016-09-13 14:35:00,61.0,61.07,60.98,61.07,8961.0,55.7555,55.8195,55.7372,55.8195,8961.0
2016-09-13 14:40:00,61.08,61.15,61.08,61.15,12630.0,55.8286,55.8926,55.8286,55.8926,12630.0
2016-09-13 14:45:00,61.15,61.17,61.13,61.14,12926.0,55.8926,55.9109,55.8743,55.8835,12926.0
2016-09-13 14:50:00,61.14,61.15,61.08,61.09,16293.0,55.8835,55.8926,55.8286,55.8378,16293.0
2016-09-13 14:55:00,61.09,61.11,61.03,61.04,17173.0,55.8378,55.856,55.7829,55.7921,17173.0
2016-09-13 15:00:00,61.02,61.05,60.97,61.0,37737.0,55.7738,55.8012,55.7281,55.7555,37737.0
2016-09-13 15:05:00,61.0,61.01,60.95,61.0,27942.0,55.7555,55.7646,55.7098,55.7555,27942.0
2016-09-13 15:10:00,61.0,61.04,60.88,60.91,29730.0,55.7555,55.7921,55.6458,55.6732,29730.0
2016-09-13 15:15:00,60.91,61.06,60.9,61.0,16781.0,55.6732,55.8103,55.6641,55.7555,16781.0
2016-09-13 15:20:00,61.0,61.11,61.0,61.07,22560.0,55.7555,55.856,55.7555,55.8195,22560.0
2016-09-13 15:25:00,61.08,61.2,61.08,61.16,25440.0,55.8286,55.9383,55.8286,55.9017,25440.0
2016-09-13 15:30:00,61.15,61.24,61.15,61.2,28405.0,55.8926,55.9749,55.8926,55.9383,28405.0
2016-09-13 15:35:00,61.21,61.32,61.21,61.31,36263.0,55.9474,56.048,55.9474,56.0389,36263.0
2016-09-13 15:40:00,61.3,61.31,61.13,61.17,56395.0,56.0297,56.0389,55.8743,55.9109,56395.0
2016-09-13 15:45:00,61.17,61.21,61.1,61.18,39860.0,55.9109,55.9474,55.8469,55.92,39860.0
2016-09-13 15:50:00,61.18,61.32,61.18,61.32,71861.0,55.92,56.048,55.92,56.048,71861.0
2016-09-13 15:55:00,61.32,61.32,61.15,61.16,104026.0,56.048,56.048,55.8926,55.9017,104026.0
2016-09-14 09:30:00,61.17,61.47,61.17,61.33,34822.0,55.9109,56.1851,55.9109,56.0571,34822.0
2016-09-14 09:35:00,61.35,61.41,61.14,61.18,36420.0,56.0754,56.1303,55.8835,55.92,36420.0
2016-09-14 09:40:00,61.14,61.38,61.04,61.26,28317.0,55.8835,56.1028,55.7921,55.9932,28317.0
2016-09-14 09:45:00,61.25,61.46,61.2,61.34,39100.0,55.984,56.176,55.9383,56.0663,39100.0
2016-09-14 09:50:00,61.32,61.32,61.1,61.16,14253.0,56.048,56.048,55.8469,55.9017,14253.0
2016-09-14 09:55:00,61.12,61.24,61.07,61.22,14233.0,55.8652,55.9749,55.8195,55.9566,14233.0
2016-09-14 10:00:00,61.21,61.37,61.21,61.26,20575.0,55.9474,56.0937,55.9474,55.9932,20575.0
2016-09-14 10:05:00,61.25,61.36,61.24,61.3,18469.0,55.984,56.0846,55.9749,56.0297,18469.0
2016-09-14 10:10:00,61.29,61.38,61.26,61.34,13481.0,56.0206,56.1028,55.9932,56.0663,13481.0
2016-09-14 10:15:00,61.35,61.37,61.27,61.33,11338.0,56.0754,56.0937,56.0023,56.0571,11338.0
2016-09-14 10:20:00,61.32,61.47,61.29,61.47,12527.0,56.048,56.1851,56.0206,56.1851,12527.0
2016-09-14 10:25:00,61.47,61.47,61.38,61.44,14431.0,56.1851,56.1851,56.1028,56.1577,14431.0
2016-09-14 10:30:00,61.45,61.55,61.45,61.5,22356.0,56.1668,56.2582,56.1668,56.2125,22356.0
2016-09-14 10:35:00,61.5,61.58,61.48,61.55,45211.0,56.2125,56.2856,56.1942,56.2582,45211.0
2016-09-14 10:40:00,61.55,61.57,61.48,61.5,42414.0,56.2582,56.2765,56.1942,56.2125,42414.0
2016-09-14 10:45:00,61.5,61.5,61.33,61.34,22231.0,56.2125,56.2125,56.0571,56.0663,22231.0
2016-09-14 10:50:00,61.33,61.36,61.24,61.26,15112.0,56.0571,56.0846,55.9749,55.9932,15112.0
2016-09-14 10:55:00,61.27,61.27,61.13,61.24,19430.0,56.0023,56.0023,55.8743,55.9749,19430.0
2016-09-14 11:00:00,61.25,61.42,61.25,61.35,20158.0,55.984,56.1394,55.984,56.0754,20158.0
2016-09-14 11:05:00,61.36,61.41,61.31,61.33,16940.0,56.0846,56.1303,56.0389,56.0571,16940.0
2016-09-14 11:10:00,61.33,61.36,61.2,61.35,16189.0,56.0571,56.0846,55.9383,56.0754,16189.0
2016-09-14 11:15:00,61.34,61.37,61.27,61.33,10818.0,56.0663,56.0937,56.0023,56.0571,10818.0
2016-09-14 11:20:00,61.33,61.4,61.33,61.4,6800.0,56.0571,56.1211,56.0571,56.1211,6800.0
2016-09-14 11:25:00,61.38,61.49,61.38,61.4,12298.0,56.1028,56.2034,56.1028,56.1211,12298.0
2016-09-14 11:30:00,61.39,61.4,61.25,61.26,10207.0,56.112,56.1211,55.984,55.9932,10207.0
2016-09-14 11:35:00,61.26,61.38,61.23,61.38,9362.0,55.9932,56.1028,55.9657,56.1028,9362.0
2016-09-14 11:40:00,61.39,61.49,61.38,61.45,8981.0,56.112,56.2034,56.1028,56.1668,8981.0
2016-09-14 11:45:00,61.46,61.51,61.38,61.41,7511.0,56.176,56.2217,56.1028,56.1303,7511.0
2016-09-14 11:50:00,61.41,61.49,61.41,61.47,7270.0,56.1303,56.2034,56.1303,56.1851,7270.0
2016-09-14 11:55:00,61.48,61.58,61.48,61.58,8268.0,56.1942,56.2856,56.1942,56.2856,8268.0
2016-09-14 12:00:00,61.59,61.61,61.48,61.5,9900.0,56.2948,56.3131,56.1942,56.2125,9900.0
2016-09-14 12:05:00,61.51,61.51,61.39,61.49,14235.0,56.2217,56.2217,56.112,56.2034,14235.0
2016-09-14 12:10:00,61.5,61.5,61.4,61.45,7870.0,56.2125,56.2125,56.1211,56.1668,7870.0
2016-09-14 12:15:00,61.45,61.51,61.42,61.48,15331.0,56.1668,56.2217,56.1394,56.1942,15331.0
2016-09-14 12:20:00,61.47,61.47,61.41,61.41,1905.0,56.1851,56.1851,56.1303,56.1303,1905.0
2016-09-14 12:25:00,61.41,61.43,61.39,61.41,4670.0,56.1303,56.1485,56.112,56.1303,4670.0
2016-09-14 12:30:00,61.41,61.42,61.35,61.35,8600.0,56.1303,56.1394,56.0754,56.0754,8600.0
2016-09-14 12:35:00,61.36,61.36,61.26,61.26,9091.0,56.0846,56.0846,55.9932,55.9932,9091.0
2016-09-14 12:40:00,61.26,61.26,61.18,61.19,14205.0,55.9932,55.9932,55.92,55.9292,14205.0
2016-09-14 12:45:00,61.18,61.25,61.14,61.25,18887.0,55.92,55.984,55.8835,55.984,18887.0
2016-09-14 12:50:00,61.25,61.29,61.25,61.29,3478.0,55.984,56.0206,55.984,56.0206,3478.0
2016-09-14 12:55:00,61.26,61.34,61.25,61.32,7127.0,55.9932,56.0663,55.984,56.048,7127.0
2016-09-14 13:00:00,61.3,61.33,61.28,61.29,17809.0,56.0297,56.0571,56.0114,56.0206,17809.0
2016-09-14 13:05:00,61.31,61.34,61.27,61.34,6685.0,56.0389,56.0663,56.0023,56.0663,6685.0
2016-09-14 13:10:00,61.36,61.36,61.28,61.29,7150.0,56.0846,56.0846,56.0114,56.0206,7150.0
2016-09-14 13:15:00,61.28,61.3,61.28,61.29,7666.0,56.0114,56.0297,56.0114,56.0206,7666.0
2016-09-14 13:20:00,61.28,61.36,61.24,61.36,13742.0,56.0114,56.0846,55.9749,56.0846,13742.0
2016-09-14 13:25:00,61.37,61.43,61.37,61.38,11833.0,56.0937,56.1485,56.0937,56.1028,11833.0
2016-09-14 13:30:00,61.4,61.43,61.37,61.42,12863.0,56.1211,56.1485,56.0937,56.1394,12863.0
2016-09-14 13:35:00,61.41,61.43,61.36,61.43,21676.0,56.1303,56.1485,56.0846,56.1485,21676.0
2016-09-14 13:40:00,61.42,61.42,61.36,61.37,14805.0,56.1394,56.1394,56.0846,56.0937,14805.0
2016-09-14 13:45:00,61.36,61.37,61.28,61.28,10065.0,56.0846,56.0937,56.0114,56.0114,10065.0
2016-09-14 13:50:00,61.27,61.32,61.24,61.31,17561.0,56.0023,56.048,55.9749,56.0389,17561.0
2016-09-14 13:55:00,61.31,61.31,61.2,61.2,11566.0,56.0389,56.0389,55.9383,55.9383,11566.0
2016-09-14 14:00:00,61.2,61.26,61.13,61.13,30965.0,55.9383,55.9932,55.8743,55.8743,30965.0
2016-09-14 14:05:00,61.13,61.18,61.12,61.12,11866.0,55.8743,55.92,55.8652,55.8652,11866.0
2016-09-14 14:10:00,61.12,61.14,61.04,61.04,17644.0,55.8652,55.8835,55.7921,55.7921,17644.0
2016-09-14 14:15:00,61.05,61.21,61.05,61.21,27377.0,55.8012,55.9474,55.8012,55.9474,27377.0
2016-09-14 14:20:00,61.21,61.25,61.12,61.24,10501.0,55.9474,55.984,55.8652,55.9749,10501.0
2016-09-14 14:25:00,61.23,61.24,61.17,61.22,10775.0,55.9657,55.9749,55.9109,55.9566,10775.0
2016-09-14 14:30:00,61.23,61.3,61.19,61.21,10614.0,55.9657,56.0297,55.9292,55.9474,10614.0
2016-09-14 14:35:00,61.22,61.23,61.2,61.22,8474.0,55.9566,55.9657,55.9383,55.9566,8474.0
2016-09-14 14:40:00,61.23,61.34,61.22,61.32,20821.0,55.9657,56.0663,55.9566,56.048,20821.0
2016-09-14 14:45:00,61.31,61.31,61.24,61.24,9048.0,56.0389,56.0389,55.9749,55.9749,9048.0
2016-09-14 14:50:00,61.25,61.33,61.23,61.23,11010.0,55.984,56.0571,55.9657,55.9657,11010.0
2016-09-14 14:55:00,61.22,61.3,61.22,61.23,15911.0,55.9566,56.0297,55.9566,55.9657,15911.0
2016-09-14 15:00:00,61.23,61.27,61.21,61.27,19802.0,55.9657,56.0023,55.9474,56.0023,19802.0
2016-09-14 15:05:00,61.27,61.28,61.2,61.21,23493.0,56.0023,56.0114,55.9383,55.9474,23493.0
2016-09-14 15:10:00,61.2,61.21,61.13,61.18,15631.0,55.9383,55.9474,55.8743,55.92,15631.0
2016-09-14 15:15:00,61.18,61.18,61.09,61.11,12877.0,55.92,55.92,55.8378,55.856,12877.0
2016-09-14 15:20:00,61.11,61.19,61.1,61.1,20040.0,55.856,55.9292,55.8469,55.8469,20040.0
2016-09-14 15:25:00,61.1,61.12,61.04,61.05,20035.0,55.8469,55.8652,55.7921,55.8012,20035.0
2016-09-14 15:30:00,61.06,61.16,61.06,61.15,26567.0,55.8103,55.9017,55.8103,55.8926,26567.0
2016-09-14 15:35:00,61.15,61.19,61.1,61.14,26322.0,55.8926,55.9292,55.8469,55.8835,26322.0
2016-09-14 15:40:00,61.14,61.29,61.14,61.26,30634.0,55.8835,56.0206,55.8835,55.9932,30634.0
2016-09-14 15:45:00,61.26,61.3,61.21,61.29,42252.0,55.9932,56.0297,55.9474,56.0206,42252.0
2016-09-14 15:50:00,61.28,61.3,61.2,61.28,70331.0,56.0114,56.0297,55.9383,56.0114,70331.0
2016-09-14 15:55:00,61.29,61.3,61.22,61.3,143188.0,56.0206,56.0297,55.9566,56.0297,143188.0
2016-09-15 09:30:00,61.09,61.18,60.84,61.17,23238.0,55.8378,55.92,55.6093,55.9109,23238.0
2016-09-15 09:35:00,61.19,61.25,60.86,60.92,6400.0,55.9292,55.984,55.6275,55.6824,6400.0
2016-09-15 09:40:00,60.94,61.18,60.9,61.06,8852.0,55.7007,55.92,55.6641,55.8103,8852.0
2016-09-15 09:45:00,61.1,61.27,61.06,61.27,7900.0,55.8469,56.0023,55.8103,56.0023,7900.0
2016-09-15 09:50:00,61.27,61.39,61.22,61.39,11580.0,56.0023,56.112,55.9566,56.112,11580.0
2016-09-15 09:55:00,61.37,61.37,61.29,61.35,17739.0,56.0937,56.0937,56.0206,56.0754,17739.0
2016-09-15 10:00:00,61.33,61.41,61.27,61.41,21356.0,56.0571,56.1303,56.0023,56.1303,21356.0
2016-09-15 10:05:00,61.42,61.51,61.4,61.4,29638.0,56.1394,56.2217,56.1211,56.1211,29638.0
2016-09-15 10:10:00,61.42,61.55,61.42,61.49,10174.0,56.1394,56.2582,56.1394,56.2034,10174.0
2016-09-15 10:15:00,61.5,61.57,61.5,61.52,15746.0,56.2125,56.2765,56.2125,56.2308,15746.0
2016-09-15 10:20:00,61.53,61.53,61.4,61.4,23002.0,56.2399,56.2399,56.1211,56.1211,23002.0
2016-09-15 10:25:00,61.41,61.46,61.4,61.43,12004.0,56.1303,56.176,56.1211,56.1485,12004.0
2016-09-15 10:30:00,61.44,61.44,61.34,61.35,15852.0,56.1577,56.1577,56.0663,56.0754,15852.0
2016-09-15 10:35:00,61.35,61.48,61.35,61.48,11077.0,56.0754,56.1942,56.0754,56.1942,11077.0
2016-09-15 10:40:00,61.47,61.47,61.29,61.31,13890.0,56.1851,56.1851,56.0206,56.0389,13890.0
2016-09-15 10:45:00,61.34,61.43,61.33,61.43,5606.0,56.0663,56.1485,56.0571,56.1485,5606.0
2016-09-15 10:50:00,61.44,61.51,61.43,61.47,11858.0,56.1577,56.2217,56.1485,56.1851,11858.0
2016-09-15 10:55:00,61.48,61.49,61.44,61.47,19520.0,56.1942,56.2034,56.1577,56.1851,19520.0
2016-09-15 11:00:00,61.48,61.54,61.46,61.49,26187.0,56.1942,56.2491,56.176,56.2034,26187.0
2016-09-15 11:05:00,61.49,61.52,61.43,61.5,18565.0,56.2034,56.2308,56.1485,56.2125,18565.0
2016-09-15 11:10:00,61.51,61.51,61.44,61.49,24865.0,56.2217,56.2217,56.1577,56.2034,24865.0
2016-09-15 11:15:00,61.5,61.54,61.48,61.53,23526.0,56.2125,56.2491,56.1942,56.2399,23526.0
2016-09-15 11:20:00,61.53,61.56,61.5,61.55,13013.0,56.2399,56.2674,56.2125,56.2582,13013.0
2016-09-15 11:25:00,61.56,61.71,61.56,61.68,12558.0,56.2674,56.4045,56.2674,56.377,12558.0
2016-09-15 11:30:00,61.69,61.77,61.69,61.75,14044.0,56.3862,56.4593,56.3862,56.441,14044.0
2016-09-15 11:35:00,61.75,61.77,61.66,61.7,18722.0,56.441,56.4593,56.3588,56.3953,18722.0
2016-09-15 11:40:00,61.71,61.73,61.67,61.69,21927.0,56.4045,56.4227,56.3679,56.3862,21927.0
2016-09-15 11:45:00,61.71,61.72,61.66,61.68,15072.0,56.4045,56.4136,56.3588,56.377,15072.0
2016-09-15 11:50:00,61.68,61.75,61.67,61.72,11576.0,56.377,56.441,56.3679,56.4136,11576.0
2016-09-15 11:55:00,61.72,61.74,61.68,61.69,15200.0,56.4136,56.4319,56.377,56.3862,15200.0
2016-09-15 12:00:00,61.7,61.72,61.64,61.66,13632.0,56.3953,56.4136,56.3405,56.3588,13632.0
2016-09-15 12:05:00,61.64,61.71,61.6,61.67,11860.0,56.3405,56.4045,56.3039,56.3679,11860.0
2016-09-15 12:10:00,61.68,61.74,61.68,61.71,9265.0,56.377,56.4319,56.377,56.4045,9265.0
2016-09-15 12:15:00,61.71,61.72,61.67,61.67,8379.0,56.4045,56.4136,56.3679,56.3679,8379.0
2016-09-15 12:20:00,61.66,61.69,61.63,61.65,9956.0,56.3588,56.3862,56.3313,56.3496,9956.0
2016-09-15 12:25:00,61.65,61.74,61.63,61.74,28053.0,56.3496,56.4319,56.3313,56.4319,28053.0
2016-09-15 12:30:00,61.74,61.75,61.68,61.68,16876.0,56.4319,56.441,56.377,56.377,16876.0
2016-09-15 12:35:00,61.68,61.68,61.64,61.68,10239.0,56.377,56.377,56.3405,56.377,10239.0
2016-09-15 12:40:00,61.67,61.72,61.66,61.7,9922.0,56.3679,56.4136,56.3588,56.3953,9922.0
2016-09-15 12:45:00,61.69,61.79,61.69,61.75,14462.0,56.3862,56.4776,56.3862,56.441,14462.0
2016-09-15 12:50:00,61.74,61.76,61.71,61.75,23360.0,56.4319,56.4502,56.4045,56.441,23360.0
2016-09-15 12:55:00,61.74,61.78,61.7,61.77,32563.0,56.4319,56.4684,56.3953,56.4593,32563.0
2016-09-15 13:00:00,61.77,61.81,61.75,61.77,15296.0,56.4593,56.4959,56.441,56.4593,15296.0
2016-09-15 13:05:00,61.76,61.76,61.69,61.74,16327.0,56.4502,56.4502,56.3862,56.4319,16327.0
2016-09-15 13:10:00,61.75,61.77,61.73,61.76,13605.0,56.441,56.4593,56.4227,56.4502,13605.0
2016-09-15 13:15:00,61.76,61.78,61.7,61.78,11759.0,56.4502,56.4684,56.3953,56.4684,11759.0
2016-09-15 13:20:00,61.78,61.79,61.67,61.76,22861.0,56.4684,56.4776,56.3679,56.4502,22861.0
2016-09-15 13:25:00,61.75,61.82,61.71,61.75,15808.0,56.441,56.505,56.4045,56.441,15808.0
2016-09-15 13:30:00,61.75,61.83,61.72,61.83,13345.0,56.441,56.5141,56.4136,56.5141,13345.0
2016-09-15 13:35:00,61.82,61.83,61.77,61.82,12955.0,56.505,56.5141,56.4593,56.505,12955.0
2016-09-15 13:40:00,61.82,61.92,61.8,61.91,24332.0,56.505,56.5964,56.4867,56.5873,24332.0
2016-09-15 13:45:00,61.92,61.92,61.86,61.89,6688.0,56.5964,56.5964,56.5416,56.569,6688.0
2016-09-15 13:50:00,61.91,61.92,61.85,61.88,10452.0,56.5873,56.5964,56.5324,56.5598,10452.0
2016-09-15 13:55:00,61.87,61.89,61.82,61.86,11228.0,56.5507,56.569,56.505,56.5416,11228.0
2016-09-15 14:00:00,61.86,61.87,61.82,61.85,10507.0,56.5416,56.5507,56.505,56.5324,10507.0
2016-09-15 14:05:00,61.84,61.86,61.83,61.86,8824.0,56.5233,56.5416,56.5141,56.5416,8824.0
2016-09-15 14:10:00,61.87,61.88,61.83,61.83,7565.0,56.5507,56.5598,56.5141,56.5141,7565.0
2016-09-15 14:15:00,61.84,61.93,61.84,61.92,11155.0,56.5233,56.6055,56.5233,56.5964,11155.0
2016-09-15 14:20:00,61.93,61.97,61.92,61.96,9765.0,56.6055,56.6421,56.5964,56.633,9765.0
2016-09-15 14:25:00,61.96,61.98,61.94,61.96,13609.0,56.633,56.6512,56.6147,56.633,13609.0
2016-09-15 14:30:00,61.97,61.99,61.93,61.99,18566.0,56.6421,56.6604,56.6055,56.6604,18566.0
2016-09-15 14:35:00,61.97,62.02,61.97,62.01,12559.0,56.6421,56.6878,56.6421,56.6787,12559.0
2016-09-15 14:40:00,62.0,62.05,61.98,62.02,37590.0,56.6695,56.7152,56.6512,56.6878,37590.0
2016-09-15 14:45:00,62.02,62.04,62.0,62.01,11690.0,56.6878,56.7061,56.6695,56.6787,11690.0
2016-09-15 14:50:00,62.0,62.02,61.99,62.01,9707.0,56.6695,56.6878,56.6604,56.6787,9707.0
2016-09-15 14:55:00,62.01,62.03,62.0,62.01,13240.0,56.6787,56.6969,56.6695,56.6787,13240.0
2016-09-15 15:00:00,62.01,62.04,62.0,62.03,22203.0,56.6787,56.7061,56.6695,56.6969,22203.0
2016-09-15 15:05:00,62.03,62.03,62.01,62.03,33021.0,56.6969,56.6969,56.6787,56.6969,33021.0
2016-09-15 15:10:00,62.02,62.09,62.01,62.06,29448.0,56.6878,56.7518,56.6787,56.7244,29448.0
2016-09-15 15:15:00,62.04,62.04,61.97,62.0,34132.0,56.7061,56.7061,56.6421,56.6695,34132.0
2016-09-15 15:20:00,61.99,61.99,61.94,61.95,18260.0,56.6604,56.6604,56.6147,56.6238,18260.0
2016-09-15 15:25:00,61.95,61.97,61.94,61.96,16189.0,56.6238,56.6421,56.6147,56.633,16189.0
2016-09-15 15:30:00,61.96,61.96,61.89,61.9,36390.0,56.633,56.633,56.569,56.5781,36390.0
2016-09-15 15:35:00,61.9,61.96,61.88,61.96,26325.0,56.5781,56.633,56.5598,56.633,26325.0
2016-09-15 15:40:00,61.96,61.99,61.93,61.97,44820.0,56.633,56.6604,56.6055,56.6421,44820.0
2016-09-15 15:45:00,61.97,62.02,61.96,62.01,28325.0,56.6421,56.6878,56.633,56.6787,28325.0
2016-09-15 15:50:00,62.0,62.0,61.93,61.99,38655.0,56.6695,56.6695,56.6055,56.6604,38655.0
2016-09-15 15:55:00,61.98,62.01,61.94,61.95,126103.0,56.6512,56.6787,56.6147,56.6238,126103.0
2016-09-16 09:30:00,61.81,61.84,61.46,61.51,553809.0,56.4959,56.5233,56.176,56.2217,553809.0
2016-09-16 09:35:00,61.51,61.82,61.51,61.68,15618.0,56.2217,56.505,56.2217,56.377,15618.0
2016-09-16 09:40:00,61.76,61.76,61.51,61.57,20900.0,56.4502,56.4502,56.2217,56.2765,20900.0
2016-09-16 09:45:00,61.57,61.6,61.47,61.51,24404.0,56.2765,56.3039,56.1851,56.2217,24404.0
2016-09-16 09:50:00,61.52,61.63,61.49,61.57,24547.0,56.2308,56.3313,56.2034,56.2765,24547.0
2016-09-16 09:55:00,61.57,61.63,61.52,61.57,23320.0,56.2765,56.3313,56.2308,56.2765,23320.0
2016-09-16 10:00:00,61.55,61.6,61.4,61.43,58869.0,56.2582,56.3039,56.1211,56.1485,58869.0
2016-09-16 10:05:00,61.43,61.46,61.34,61.38,12445.0,56.1485,56.176,56.0663,56.1028,12445.0
2016-09-16 10:10:00,61.4,61.48,61.37,61.47,9351.0,56.1211,56.1942,56.0937,56.1851,9351.0
2016-09-16 10:15:00,61.46,61.49,61.42,61.44,8948.0,56.176,56.2034,56.1394,56.1577,8948.0
2016-09-16 10:20:00,61.43,61.46,61.33,61.35,17697.0,56.1485,56.176,56.0571,56.0754,17697.0
2016-09-16 10:25:00,61.34,61.4,61.31,61.34,7447.0,56.0663,56.1211,56.0389,56.0663,7447.0
2016-09-16 10:30:00,61.36,61.45,61.36,61.43,12080.0,56.0846,56.1668,56.0846,56.1485,12080.0
2016-09-16 10:35:00,61.43,61.52,61.42,61.52,11975.0,56.1485,56.2308,56.1394,56.2308,11975.0
2016-09-16 10:40:00,61.51,61.63,61.5,61.62,11194.0,56.2217,56.3313,56.2125,56.3222,11194.0
2016-09-16 10:45:00,61.63,61.72,61.62,61.65,17317.0,56.3313,56.4136,56.3222,56.3496,17317.0
2016-09-16 10:50:00,61.65,61.71,61.61,61.71,9136.0,56.3496,56.4045,56.3131,56.4045,9136.0
2016-09-16 10:55:00,61.72,61.73,61.64,61.67,11124.0,56.4136,56.4227,56.3405,56.3679,11124.0
2016-09-16 11:00:00,61.67,61.68,61.58,61.6,6753.0,56.3679,56.377,56.2856,56.3039,6753.0
2016-09-16 11:05:00,61.61,61.61,61.54,61.54,9781.0,56.3131,56.3131,56.2491,56.2491,9781.0
2016-09-16 11:10:00,61.54,61.66,61.52,61.66,9444.0,56.2491,56.3588,56.2308,56.3588,9444.0
2016-09-16 11:15:00,61.65,61.71,61.61,61.63,7951.0,56.3496,56.4045,56.3131,56.3313,7951.0
2016-09-16 11:20:00,61.64,61.74,61.64,61.73,4502.0,56.3405,56.4319,56.3405,56.4227,4502.0
2016-09-16 11:25:00,61.73,61.74,61.68,61.71,7857.0,56.4227,56.4319,56.377,56.4045,7857.0
2016-09-16 11:30:00,61.7,61.72,61.67,61.7,7124.0,56.3953,56.4136,56.3679,56.3953,7124.0
2016-09-16 11:35:00,61.72,61.79,61.71,61.75,8580.0,56.4136,56.4776,56.4045,56.441,8580.0
2016-09-16 11:40:00,61.75,61.82,61.73,61.81,6444.0,56.441,56.505,56.4227,56.4959,6444.0
2016-09-16 11:45:00,61.82,61.85,61.78,61.82,7336.0,56.505,56.5324,56.4684,56.505,7336.0
2016-09-16 11:50:00,61.81,61.82,61.77,61.8,7995.0,56.4959,56.505,56.4593,56.4867,7995.0
2016-09-16 11:55:00,61.8,61.8,61.76,61.76,11119.0,56.4867,56.4867,56.4502,56.4502,11119.0
2016-09-16 12:00:00,61.76,61.81,61.73,61.78,20467.0,56.4502,56.4959,56.4227,56.4684,20467.0
2016-09-16 12:05:00,61.78,61.87,61.77,61.81,17922.0,56.4684,56.5507,56.4593,56.4959,17922.0
2016-09-16 12:10:00,61.81,61.83,61.71,61.72,6244.0,56.4959,56.5141,56.4045,56.4136,6244.0
2016-09-16 12:15:00,61.72,61.78,61.71,61.77,6488.0,56.4136,56.4684,56.4045,56.4593,6488.0
2016-09-16 12:20:00,61.77,61.8,61.74,61.8,7166.0,56.4593,56.4867,56.4319,56.4867,7166.0
2016-09-16 12:25:00,61.79,61.81,61.78,61.8,24065.0,56.4776,56.4959,56.4684,56.4867,24065.0
2016-09-16 12:30:00,61.8,61.81,61.74,61.77,12027.0,56.4867,56.4959,56.4319,56.4593,12027.0
2016-09-16 12:35:00,61.77,61.81,61.75,61.77,3504.0,56.4593,56.4959,56.441,56.4593,3504.0
2016-09-16 12:40:00,61.77,61.8,61.69,61.72,8100.0,56.4593,56.4867,56.3862,56.4136,8100.0
2016-09-16 12:45:00,61.72,61.78,61.7,61.71,5000.0,56.4136,56.4684,56.3953,56.4045,5000.0
2016-09-16 12:50:00,61.7,61.74,61.67,61.74,6535.0,56.3953,56.4319,56.3679,56.4319,6535.0
2016-09-16 12:55:00,61.74,61.76,61.71,61.72,5600.0,56.4319,56.4502,56.4045,56.4136,5600.0
2016-09-16 13:00:00,61.72,61.83,61.72,61.82,7735.0,56.4136,56.5141,56.4136,56.505,7735.0
2016-09-16 13:05:00,61.82,61.82,61.74,61.75,8709.0,56.505,56.505,56.4319,56.441,8709.0
2016-09-16 13:10:00,61.75,61.75,61.61,61.62,14837.0,56.441,56.441,56.3131,56.3222,14837.0
2016-09-16 13:15:00,61.62,61.66,61.6,61.62,24063.0,56.3222,56.3588,56.3039,56.3222,24063.0
2016-09-16 13:20:00,61.63,61.73,61.62,61.73,12430.0,56.3313,56.4227,56.3222,56.4227,12430.0
2016-09-16 13:25:00,61.73,61.75,61.67,61.67,8447.0,56.4227,56.441,56.3679,56.3679,8447.0
2016-09-16 13:30:00,61.67,61.7,61.62,61.62,11094.0,56.3679,56.3953,56.3222,56.3222,11094.0
2016-09-16 13:35:00,61.6,61.63,61.58,61.62,4300.0,56.3039,56.3313,56.2856,56.3222,4300.0
2016-09-16 13:40:00,61.62,61.64,61.57,61.58,9335.0,56.3222,56.3405,56.2765,56.2856,9335.0
2016-09-16 13:45:00,61.59,61.74,61.59,61.67,32205.0,56.2948,56.4319,56.2948,56.3679,32205.0
2016-09-16 13:50:00,61.67,61.68,61.64,61.66,4826.0,56.3679,56.377,56.3405,56.3588,4826.0
2016-09-16 13:55:00,61.67,61.67,61.63,61.64,4653.0,56.3679,56.3679,56.3313,56.3405,4653.0
2016-09-16 14:00:00,61.64,61.64,61.58,61.6,8243.0,56.3405,56.3405,56.2856,56.3039,8243.0
2016-09-16 14:05:00,61.62,61.74,61.62,61.71,7447.0,56.3222,56.4319,56.3222,56.4045,7447.0
2016-09-16 14:10:00,61.72,61.74,61.69,61.73,8815.0,56.4136,56.4319,56.3862,56.4227,8815.0
2016-09-16 14:15:00,61.73,61.74,61.71,61.73,9008.0,56.4227,56.4319,56.4045,56.4227,9008.0
2016-09-16 14:20:00,61.74,61.76,61.73,61.73,6038.0,56.4319,56.4502,56.4227,56.4227,6038.0
2016-09-16 14:25:00,61.73,61.78,61.68,61.78,10599.0,56.4227,56.4684,56.377,56.4684,10599.0
2016-09-16 14:30:00,61.78,61.82,61.78,61.78,7584.0,56.4684,56.505,56.4684,56.4684,7584.0
2016-09-16 14:35:00,61.79,61.79,61.73,61.75,8404.0,56.4776,56.4776,56.4227,56.441,8404.0
2016-09-16 14:40:00,61.74,61.8,61.71,61.79,16034.0,56.4319,56.4867,56.4045,56.4776,16034.0
2016-09-16 14:45:00,61.8,61.8,61.73,61.73,13405.0,56.4867,56.4867,56.4227,56.4227,13405.0
2016-09-16 14:50:00,61.73,61.74,61.69,61.71,8760.0,56.4227,56.4319,56.3862,56.4045,8760.0
2016-09-16 14:55:00,61.71,61.71,61.66,61.66,7684.0,56.4045,56.4045,56.3588,56.3588,7684.0
2016-09-16 15:00:00,61.66,61.75,61.66,61.7,7982.0,56.3588,56.441,56.3588,56.3953,7982.0
2016-09-16 15:05:00,61.71,61.77,61.71,61.74,8137.0,56.4045,56.4593,56.4045,56.4319,8137.0
2016-09-16 15:10:00,61.74,61.74,61.7,61.71,9148.0,56.4319,56.4319,56.3953,56.4045,9148.0
2016-09-16 15:15:00,61.71,61.77,61.71,61.75,7495.0,56.4045,56.4593,56.4045,56.441,7495.0
2016-09-16 15:20:00,61.76,61.84,61.75,61.82,11083.0,56.4502,56.5233,56.441,56.505,11083.0
2016-09-16 15:25:00,61.81,61.88,61.81,61.86,11050.0,56.4959,56.5598,56.4959,56.5416,11050.0
2016-09-16 15:30:00,61.85,61.96,61.85,61.94,23824.0,56.5324,56.633,56.5324,56.6147,23824.0
2016-09-16 15:35:00,61.93,61.93,61.87,61.91,30151.0,56.6055,56.6055,56.5507,56.5873,30151.0
2016-09-16 15:40:00,61.9,61.96,61.88,61.92,31375.0,56.5781,56.633,56.5598,56.5964,31375.0
2016-09-16 15:45:00,61.92,61.96,61.91,61.94,29453.0,56.5964,56.633,56.5873,56.6147,29453.0
2016-09-16 15:50:00,61.94,61.98,61.91,61.92,71304.0,56.6147,56.6512,56.5873,56.5964,71304.0
2016-09-16 15:55:00,61.92,62.02,61.91,61.93,196004.0,56.5964,56.6878,56.5873,56.6055,196004.0
2016-09-19 09:30:00,62.07,62.23,61.93,62.15,30822.0,56.7335,56.8798,56.6055,56.8066,30822.0
2016-09-19 09:35:00,62.11,62.23,62.09,62.16,8406.0,56.7701,56.8798,56.7518,56.8158,8406.0
2016-09-19 09:40:00,62.12,62.15,62.03,62.13,7936.0,56.7792,56.8066,56.6969,56.7884,7936.0
2016-09-19 09:45:00,62.15,62.21,62.09,62.2,7891.0,56.8066,56.8615,56.7518,56.8523,7891.0
2016-09-19 09:50:00,62.2,62.34,62.19,62.31,11722.0,56.8523,56.9803,56.8432,56.9529,11722.0
2016-09-19 09:55:00,62.31,62.5,62.31,62.49,19870.0,56.9529,57.1265,56.9529,57.1174,19870.0
2016-09-19 10:00:00,62.49,62.55,62.41,62.49,34180.0,57.1174,57.1722,57.0443,57.1174,34180.0
2016-09-19 10:05:00,62.47,62.52,62.46,62.48,25627.0,57.0991,57.1448,57.09,57.1083,25627.0
2016-09-19 10:10:00,62.48,62.57,62.45,62.53,14476.0,57.1083,57.1905,57.0808,57.154,14476.0
2016-09-19 10:15:00,62.52,62.55,62.45,62.46,16350.0,57.1448,57.1722,57.0808,57.09,16350.0
2016-09-19 10:20:00,62.46,62.53,62.45,62.5,17614.0,57.09,57.154,57.0808,57.1265,17614.0
2016-09-19 10:25:00,62.51,62.52,62.48,62.49,11033.0,57.1357,57.1448,57.1083,57.1174,11033.0
2016-09-19 10:30:00,62.49,62.56,62.47,62.55,12989.0,57.1174,57.1814,57.0991,57.1722,12989.0
2016-09-19 10:35:00,62.54,62.54,62.39,62.4,11710.0,57.1631,57.1631,57.026,57.0351,11710.0
2016-09-19 10:40:00,62.4,62.43,62.38,62.41,12936.0,57.0351,57.0626,57.0169,57.0443,12936.0
2016-09-19 10:45:00,62.41,62.42,62.31,62.32,14856.0,57.0443,57.0534,56.9529,56.962,14856.0
2016-09-19 10:50:00,62.33,62.36,62.32,62.36,10394.0,56.9712,56.9986,56.962,56.9986,10394.0
2016-09-19 10:55:00,62.35,62.35,62.26,62.26,20020.0,56.9894,56.9894,56.9072,56.9072,20020.0
2016-09-19 11:00:00,62.27,62.28,62.21,62.23,17210.0,56.9163,56.9255,56.8615,56.8798,17210.0
2016-09-19 11:05:00,62.22,62.23,62.18,62.21,22429.0,56.8706,56.8798,56.8341,56.8615,22429.0
2016-09-19 11:10:00,62.21,62.21,62.16,62.18,16491.0,56.8615,56.8615,56.8158,56.8341,16491.0
2016-09-19 11:15:00,62.18,62.2,62.14,62.15,13737.0,56.8341,56.8523,56.7975,56.8066,13737.0
2016-09-19 11:20:00,62.14,62.19,62.13,62.18,174500.0,56.7975,56.8432,56.7884,56.8341,174500.0
2016-09-19 11:25:00,62.2,62.34,62.19,62.34,10105.0,56.8523,56.9803,56.8432,56.9803,10105.0
2016-09-19 11:30:00,62.35,62.36,62.3,62.36,13612.0,56.9894,56.9986,56.9437,56.9986,13612.0
2016-09-19 11:35:00,62.38,62.41,62.35,62.37,11079.0,57.0169,57.0443,56.9894,57.0077,11079.0
2016-09-19 11:40:00,62.37,62.37,62.34,62.35,9265.0,57.0077,57.0077,56.9803,56.9894,9265.0
2016-09-19 11:45:00,62.36,62.49,62.36,62.49,7750.0,56.9986,57.1174,56.9986,57.1174,7750.0
2016-09-19 11:50:00,62.49,62.6,62.49,62.57,16360.0,57.1174,57.2179,57.1174,57.1905,16360.0
2016-09-19 11:55:00,62.57,62.59,62.55,62.59,75417.0,57.1905,57.2088,57.1722,57.2088,75417.0
2016-09-19 12:00:00,62.59,62.65,62.59,62.64,38177.0,57.2088,57.2636,57.2088,57.2545,38177.0
2016-09-19 12:05:00,62.64,62.65,62.6,62.61,16373.0,57.2545,57.2636,57.2179,57.2271,16373.0
2016-09-19 12:10:00,62.6,62.6,62.49,62.5,28457.0,57.2179,57.2179,57.1174,57.1265,28457.0
2016-09-19 12:15:00,62.5,62.52,62.46,62.52,19332.0,57.1265,57.1448,57.09,57.1448,19332.0
2016-09-19 12:20:00,62.52,62.55,62.49,62.53,6790.0,57.1448,57.1722,57.1174,57.154,6790.0
2016-09-19 12:25:00,62.52,62.57,62.52,62.57,6993.0,57.1448,57.1905,57.1448,57.1905,6993.0
2016-09-19 12:30:00,62.56,62.61,62.56,62.58,27481.0,57.1814,57.2271,57.1814,57.1997,27481.0
2016-09-19 12:35:00,62.58,62.63,62.56,62.58,22555.0,57.1997,57.2454,57.1814,57.1997,22555.0
2016-09-19 12:40:00,62.58,62.61,62.56,62.6,17688.0,57.1997,57.2271,57.1814,57.2179,17688.0
2016-09-19 12:45:00,62.59,62.62,62.53,62.56,21189.0,57.2088,57.2362,57.154,57.1814,21189.0
2016-09-19 12:50:00,62.55,62.55,62.46,62.47,10009.0,57.1722,57.1722,57.09,57.0991,10009.0
2016-09-19 12:55:00,62.47,62.48,62.43,62.44,13142.0,57.0991,57.1083,57.0626,57.0717,13142.0
2016-09-19 13:00:00,62.43,62.44,62.35,62.35,28710.0,57.0626,57.0717,56.9894,56.9894,28710.0
2016-09-19 13:05:00,62.36,62.42,62.35,62.35,12289.0,56.9986,57.0534,56.9894,56.9894,12289.0
2016-09-19 13:10:00,62.34,62.35,62.3,62.32,6435.0,56.9803,56.9894,56.9437,56.962,6435.0
2016-09-19 13:15:00,62.31,62.39,62.31,62.36,12267.0,56.9529,57.026,56.9529,56.9986,12267.0
2016-09-19 13:20:00,62.36,62.45,62.35,62.43,33378.0,56.9986,57.0808,56.9894,57.0626,33378.0
2016-09-19 13:25:00,62.43,62.52,62.43,62.51,30480.0,57.0626,57.1448,57.0626,57.1357,30480.0
2016-09-19 13:30:00,62.5,62.54,62.39,62.39,37642.0,57.1265,57.1631,57.026,57.026,37642.0
2016-09-19 13:35:00,62.38,62.38,62.33,62.35,13478.0,57.0169,57.0169,56.9712,56.9894,13478.0
2016-09-19 13:40:00,62.35,62.36,62.31,62.32,9072.0,56.9894,56.9986,56.9529,56.962,9072.0
2016-09-19 13:45:00,62.31,62.41,62.31,62.41,8251.0,56.9529,57.0443,56.9529,57.0443,8251.0
2016-09-19 13:50:00,62.41,62.49,62.4,62.49,17297.0,57.0443,57.1174,57.0351,57.1174,17297.0
2016-09-19 13:55:00,62.49,62.52,62.48,62.49,13356.0,57.1174,57.1448,57.1083,57.1174,13356.0
2016-09-19 14:00:00,62.48,62.51,62.45,62.5,18953.0,57.1083,57.1357,57.0808,57.1265,18953.0
2016-09-19 14:05:00,62.49,62.56,62.49,62.49,11061.0,57.1174,57.1814,57.1174,57.1174,11061.0
2016-09-19 14:10:00,62.49,62.53,62.47,62.52,10812.0,57.1174,57.154,57.0991,57.1448,10812.0
2016-09-19 14:15:00,62.52,62.53,62.49,62.49,13204.0,57.1448,57.154,57.1174,57.1174,13204.0
2016-09-19 14:20:00,62.49,62.49,62.46,62.49,8031.0,57.1174,57.1174,57.09,57.1174,8031.0
2016-09-19 14:25:00,62.49,62.51,62.48,62.5,15170.0,57.1174,57.1357,57.1083,57.1265,15170.0
2016-09-19 14:30:00,62.5,62.51,62.46,62.48,29271.0,57.1265,57.1357,57.09,57.1083,29271.0
2016-09-19 14:35:00,62.49,62.56,62.48,62.55,32547.0,57.1174,57.1814,57.1083,57.1722,32547.0
2016-09-19 14:40:00,62.55,62.61,62.55,62.6,16183.0,57.1722,57.2271,57.1722,57.2179,16183.0
2016-09-19 14:45:00,62.6,62.72,62.6,62.72,37704.0,57.2179,57.3276,57.2179,57.3276,37704.0
2016-09-19 14:50:00,62.71,62.75,62.69,62.72,23757.0,57.3185,57.355,57.3002,57.3276,23757.0
2016-09-19 14:55:00,62.72,62.78,62.66,62.77,57489.0,57.3276,57.3825,57.2728,57.3733,57489.0
2016-09-19 15:00:00,62.78,62.81,62.73,62.75,31292.0,57.3825,57.4099,57.3368,57.355,31292.0
2016-09-19 15:05:00,62.73,62.74,62.65,62.66,15380.0,57.3368,57.3459,57.2636,57.2728,15380.0
2016-09-19 15:10:00,62.65,62.69,62.63,62.69,21321.0,57.2636,57.3002,57.2454,57.3002,21321.0
2016-09-19 15:15:00,62.7,62.7,62.56,62.59,15049.0,57.3093,57.3093,57.1814,57.2088,15049.0
2016-09-19 15:20:00,62.59,62.64,62.58,62.63,19030.0,57.2088,57.2545,57.1997,57.2454,19030.0
2016-09-19 15:25:00,62.63,62.68,62.58,62.58,24210.0,57.2454,57.2911,57.1997,57.1997,24210.0
2016-09-19 15:30:00,62.57,62.6,62.47,62.5,23630.0,57.1905,57.2179,57.0991,57.1265,23630.0
2016-09-19 15:35:00,62.5,62.53,62.49,62.52,26036.0,57.1265,57.154,57.1174,57.1448,26036.0
2016-09-19 15:40:00,62.52,62.52,62.45,62.49,36870.0,57.1448,57.1448,57.0808,57.1174,36870.0
2016-09-19 15:45:00,62.49,62.53,62.46,62.47,47942.0,57.1174,57.154,57.09,57.0991,47942.0
2016-09-19 15:50:00,62.48,62.54,62.47,62.53,64226.0,57.1083,57.1631,57.0991,57.154,64226.0
2016-09-19 15:55:00,62.54,62.55,62.48,62.53,183137.0,57.1631,57.1722,57.1083,57.154,183137.0
2016-09-20 09:30:00,62.54,62.83,62.54,62.75,55820.0,57.1631,57.4282,57.1631,57.355,55820.0
2016-09-20 09:35:00,62.75,62.82,62.39,62.43,17391.0,57.355,57.419,57.026,57.0626,17391.0
2016-09-20 09:40:00,62.42,62.67,62.38,62.52,20833.0,57.0534,57.2819,57.0169,57.1448,20833.0
2016-09-20 09:45:00,62.51,62.6,62.44,62.55,27826.0,57.1357,57.2179,57.0717,57.1722,27826.0
2016-09-20 09:50:00,62.52,62.71,62.5,62.71,10994.0,57.1448,57.3185,57.1265,57.3185,10994.0
2016-09-20 09:55:00,62.7,62.73,62.62,62.73,16227.0,57.3093,57.3368,57.2362,57.3368,16227.0
2016-09-20 10:00:00,62.73,62.8,62.72,62.79,31532.0,57.3368,57.4007,57.3276,57.3916,31532.0
2016-09-20 10:05:00,62.8,62.81,62.68,62.69,28949.0,57.4007,57.4099,57.2911,57.3002,28949.0
2016-09-20 10:10:00,62.69,62.73,62.64,62.71,18503.0,57.3002,57.3368,57.2545,57.3185,18503.0
2016-09-20 10:15:00,62.7,62.72,62.61,62.67,17674.0,57.3093,57.3276,57.2271,57.2819,17674.0
2016-09-20 10:20:00,62.67,62.74,62.64,62.72,8538.0,57.2819,57.3459,57.2545,57.3276,8538.0
2016-09-20 10:25:00,62.71,62.77,62.69,62.75,9407.0,57.3185,57.3733,57.3002,57.355,9407.0
2016-09-20 10:30:00,62.75,62.78,62.64,62.64,97908.0,57.355,57.3825,57.2545,57.2545,97908.0
2016-09-20 10:35:00,62.63,62.73,62.61,62.66,18377.0,57.2454,57.3368,57.2271,57.2728,18377.0
2016-09-20 10:40:00,62.63,62.76,62.63,62.75,11990.0,57.2454,57.3642,57.2454,57.355,11990.0
2016-09-20 10:45:00,62.75,62.8,62.72,62.79,17874.0,57.355,57.4007,57.3276,57.3916,17874.0
2016-09-20 10:50:00,62.8,62.81,62.69,62.7,12219.0,57.4007,57.4099,57.3002,57.3093,12219.0
2016-09-20 10:55:00,62.7,62.77,62.69,62.74,19435.0,57.3093,57.3733,57.3002,57.3459,19435.0
2016-09-20 11:00:00,62.74,62.81,62.73,62.79,13534.0,57.3459,57.4099,57.3368,57.3916,13534.0
2016-09-20 11:05:00,62.79,62.82,62.76,62.79,12337.0,57.3916,57.419,57.3642,57.3916,12337.0
2016-09-20 11:10:00,62.8,62.83,62.74,62.78,21041.0,57.4007,57.4282,57.3459,57.3825,21041.0
2016-09-20 11:15:00,62.78,62.79,62.72,62.72,9000.0,57.3825,57.3916,57.3276,57.3276,9000.0
2016-09-20 11:20:00,62.72,62.72,62.67,62.67,15700.0,57.3276,57.3276,57.2819,57.2819,15700.0
2016-09-20 11:25:00,62.67,62.68,62.58,62.59,24656.0,57.2819,57.2911,57.1997,57.2088,24656.0
2016-09-20 11:30:00,62.58,62.58,62.47,62.47,33732.0,57.1997,57.1997,57.0991,57.0991,33732.0
2016-09-20 11:35:00,62.48,62.58,62.46,62.54,16444.0,57.1083,57.1997,57.09,57.1631,16444.0
2016-09-20 11:40:00,62.53,62.56,62.5,62.55,17850.0,57.154,57.1814,57.1265,57.1722,17850.0
2016-09-20 11:45:00,62.55,62.58,62.52,62.54,25281.0,57.1722,57.1997,57.1448,57.1631,25281.0
2016-09-20 11:50:00,62.54,62.54,62.46,62.48,7600.0,57.1631,57.1631,57.09,57.1083,7600.0
2016-09-20 11:55:00,62.48,62.51,62.46,62.49,16900.0,57.1083,57.1357,57.09,57.1174,16900.0
2016-09-20 12:00:00,62.49,62.5,62.41,62.46,20092.0,57.1174,57.1265,57.0443,57.09,20092.0
2016-09-20 12:05:00,62.45,62.45,62.37,62.4,10387.0,57.0808,57.0808,57.0077,57.0351,10387.0
2016-09-20 12:10:00,62.39,62.41,62.38,62.39,8633.0,57.026,57.0443,57.0169,57.026,8633.0
2016-09-20 12:15:00,62.38,62.47,62.37,62.43,14680.0,57.0169,57.0991,57.0077,57.0626,14680.0
2016-09-20 12:20:00,62.42,62.42,62.38,62.38,6100.0,57.0534,57.0534,57.0169,57.0169,6100.0
2016-09-20 12:25:00,62.37,62.47,62.37,62.46,8475.0,57.0077,57.0991,57.0077,57.09,8475.0
2016-09-20 12:30:00,62.47,62.49,62.44,62.44,22534.0,57.0991,57.1174,57.0717,57.0717,22534.0
2016-09-20 12:35:00,62.43,62.48,62.39,62.46,10800.0,57.0626,57.1083,57.026,57.09,10800.0
2016-09-20 12:40:00,62.45,62.46,62.41,62.41,5389.0,57.0808,57.09,57.0443,57.0443,5389.0
2016-09-20 12:45:00,62.41,62.51,62.39,62.44,34531.0,57.0443,57.1357,57.026,57.0717,34531.0
2016-09-20 12:50:00,62.45,62.49,62.44,62.49,11113.0,57.0808,57.1174,57.0717,57.1174,11113.0
2016-09-20 12:55:00,62.5,62.56,62.49,62.49,33598.0,57.1265,57.1814,57.1174,57.1174,33598.0
2016-09-20 13:00:00,62.49,62.51,62.44,62.45,10500.0,57.1174,57.1357,57.0717,57.0808,10500.0
2016-09-20 13:05:00,62.46,62.48,62.45,62.46,9742.0,57.09,57.1083,57.0808,57.09,9742.0
2016-09-20 13:10:00,62.47,62.48,62.41,62.42,7742.0,57.0991,57.1083,57.0443,57.0534,7742.0
2016-09-20 13:15:00,62.42,62.5,62.42,62.48,10549.0,57.0534,57.1265,57.0534,57.1083,10549.0
2016-09-20 13:20:00,62.47,62.49,62.44,62.49,7861.0,57.0991,57.1174,57.0717,57.1174,7861.0
2016-09-20 13:25:00,62.48,62.55,62.47,62.52,12950.0,57.1083,57.1722,57.0991,57.1448,12950.0
2016-09-20 13:30:00,62.53,62.58,62.53,62.58,26668.0,57.154,57.1997,57.154,57.1997,26668.0
2016-09-20 13:35:00,62.57,62.61,62.57,62.61,8956.0,57.1905,57.2271,57.1905,57.2271,8956.0
2016-09-20 13:40:00,62.61,62.64,62.59,62.64,17685.0,57.2271,57.2545,57.2088,57.2545,17685.0
2016-09-20 13:45:00,62.64,62.68,62.59,62.66,11559.0,57.2545,57.2911,57.2088,57.2728,11559.0
2016-09-20 13:50:00,62.66,62.72,62.66,62.72,21001.0,57.2728,57.3276,57.2728,57.3276,21001.0
2016-09-20 13:55:00,62.71,62.78,62.71,62.78,21628.0,57.3185,57.3825,57.3185,57.3825,21628.0
2016-09-20 14:00:00,62.78,62.78,62.72,62.75,16952.0,57.3825,57.3825,57.3276,57.355,16952.0
2016-09-20 14:05:00,62.75,62.81,62.72,62.73,12551.0,57.355,57.4099,57.3276,57.3368,12551.0
2016-09-20 14:10:00,62.74,62.74,62.72,62.73,7300.0,57.3459,57.3459,57.3276,57.3368,7300.0
2016-09-20 14:15:00,62.74,62.75,62.7,62.73,13847.0,57.3459,57.355,57.3093,57.3368,13847.0
2016-09-20 14:20:00,62.73,62.73,62.71,62.72,13680.0,57.3368,57.3368,57.3185,57.3276,13680.0
2016-09-20 14:25:00,62.72,62.74,62.7,62.72,28385.0,57.3276,57.3459,57.3093,57.3276,28385.0
2016-09-20 14:30:00,62.72,62.77,62.71,62.77,24109.0,57.3276,57.3733,57.3185,57.3733,24109.0
2016-09-20 14:35:00,62.76,62.8,62.73,62.79,21912.0,57.3642,57.4007,57.3368,57.3916,21912.0
2016-09-20 14:40:00,62.79,62.81,62.77,62.77,15205.0,57.3916,57.4099,57.3733,57.3733,15205.0
2016-09-20 14:45:00,62.76,62.78,62.74,62.78,14453.0,57.3642,57.3825,57.3459,57.3825,14453.0
2016-09-20 14:50:00,62.79,62.8,62.77,62.77,13123.0,57.3916,57.4007,57.3733,57.3733,13123.0
2016-09-20 14:55:00,62.78,62.82,62.76,62.78,24509.0,57.3825,57.419,57.3642,57.3825,24509.0
2016-09-20 15:00:00,62.79,62.82,62.78,62.8,24058.0,57.3916,57.419,57.3825,57.4007,24058.0
2016-09-20 15:05:00,62.79,62.8,62.75,62.76,13789.0,57.3916,57.4007,57.355,57.3642,13789.0
2016-09-20 15:10:00,62.76,62.79,62.74,62.78,20685.0,57.3642,57.3916,57.3459,57.3825,20685.0
2016-09-20 15:15:00,62.78,62.8,62.75,62.8,28186.0,57.3825,57.4007,57.355,57.4007,28186.0
2016-09-20 15:20:00,62.8,62.84,62.79,62.84,19179.0,57.4007,57.4373,57.3916,57.4373,19179.0
2016-09-20 15:25:00,62.83,62.91,62.83,62.91,46969.0,57.4282,57.5013,57.4282,57.5013,46969.0
2016-09-20 15:30:00,62.91,62.91,62.84,62.85,51064.0,57.5013,57.5013,57.4373,57.4464,51064.0
2016-09-20 15:35:00,62.85,62.92,62.84,62.91,35582.0,57.4464,57.5104,57.4373,57.5013,35582.0
2016-09-20 15:40:00,62.92,62.92,62.85,62.86,34989.0,57.5104,57.5104,57.4464,57.4556,34989.0
2016-09-20 15:45:00,62.86,62.91,62.85,62.9,31829.0,57.4556,57.5013,57.4464,57.4922,31829.0
2016-09-20 15:50:00,62.9,62.97,62.9,62.96,134500.0,57.4922,57.5561,57.4922,57.547,134500.0
2016-09-20 15:55:00,62.95,63.01,62.89,62.91,361366.0,57.5379,57.5927,57.483,57.5013,361366.0
2016-09-21 09:30:00,63.46,63.46,62.95,63.14,53813.0,58.004,58.004,57.5379,57.7115,53813.0
2016-09-21 09:35:00,63.11,63.14,63.0,63.12,36235.0,57.6841,57.7115,57.5836,57.6932,36235.0
2016-09-21 09:40:00,63.09,63.1,62.89,62.91,28603.0,57.6658,57.675,57.483,57.5013,28603.0
2016-09-21 09:45:00,62.9,63.05,62.9,62.98,19250.0,57.4922,57.6293,57.4922,57.5653,19250.0
2016-09-21 09:50:00,62.97,63.1,62.95,63.09,19920.0,57.5561,57.675,57.5379,57.6658,19920.0
2016-09-21 09:55:00,63.11,63.35,63.1,63.32,25426.0,57.6841,57.9035,57.675,57.876,25426.0
2016-09-21 10:00:00,63.33,63.35,63.24,63.32,38802.0,57.8852,57.9035,57.8029,57.876,38802.0
2016-09-21 10:05:00,63.31,63.44,63.31,63.43,28134.0,57.8669,57.9857,57.8669,57.9766,28134.0
2016-09-21 10:10:00,63.43,63.44,63.27,63.28,54252.0,57.9766,57.9857,57.8303,57.8395,54252.0
2016-09-21 10:15:00,63.26,63.38,63.26,63.27,15347.0,57.8212,57.9309,57.8212,57.8303,15347.0
2016-09-21 10:20:00,63.26,63.3,63.21,63.22,16924.0,57.8212,57.8578,57.7755,57.7846,16924.0
2016-09-21 10:25:00,63.23,63.28,63.18,63.28,17996.0,57.7938,57.8395,57.7481,57.8395,17996.0
2016-09-21 10:30:00,63.3,63.32,63.16,63.18,20396.0,57.8578,57.876,57.7298,57.7481,20396.0
2016-09-21 10:35:00,63.19,63.23,63.15,63.21,18370.0,57.7572,57.7938,57.7207,57.7755,18370.0
2016-09-21 10:40:00,63.2,63.31,63.2,63.28,17637.0,57.7664,57.8669,57.7664,57.8395,17637.0
2016-09-21 10:45:00,63.26,63.26,63.12,63.14,18468.0,57.8212,57.8212,57.6932,57.7115,18468.0
2016-09-21 10:50:00,63.13,63.16,63.09,63.14,17920.0,57.7024,57.7298,57.6658,57.7115,17920.0
2016-09-21 10:55:00,63.14,63.16,63.07,63.09,23992.0,57.7115,57.7298,57.6475,57.6658,23992.0
2016-09-21 11:00:00,63.09,63.11,62.98,62.99,30777.0,57.6658,57.6841,57.5653,57.5744,30777.0
2016-09-21 11:05:00,62.99,63.05,62.97,62.98,9186.0,57.5744,57.6293,57.5561,57.5653,9186.0
2016-09-21 11:10:00,62.98,62.98,62.84,62.88,45705.0,57.5653,57.5653,57.4373,57.4739,45705.0
2016-09-21 11:15:00,62.88,62.94,62.87,62.93,15615.0,57.4739,57.5287,57.4647,57.5196,15615.0
2016-09-21 11:20:00,62.91,62.93,62.88,62.91,4064.0,57.5013,57.5196,57.4739,57.5013,4064.0
2016-09-21 11:25:00,62.9,62.91,62.88,62.89,8000.0,57.4922,57.5013,57.4739,57.483,8000.0
2016-09-21 11:30:00,62.89,62.91,62.78,62.79,16623.0,57.483,57.5013,57.3825,57.3916,16623.0
2016-09-21 11:35:00,62.8,62.88,62.8,62.88,4114.0,57.4007,57.4739,57.4007,57.4739,4114.0
2016-09-21 11:40:00,62.88,62.88,62.77,62.77,7200.0,57.4739,57.4739,57.3733,57.3733,7200.0
2016-09-21 11:45:00,62.77,62.82,62.75,62.8,12477.0,57.3733,57.419,57.355,57.4007,12477.0
2016-09-21 11:50:00,62.81,62.83,62.76,62.76,11277.0,57.4099,57.4282,57.3642,57.3642,11277.0
2016-09-21 11:55:00,62.75,62.76,62.73,62.75,6132.0,57.355,57.3642,57.3368,57.355,6132.0
2016-09-21 12:00:00,62.75,62.75,62.72,62.75,7032.0,57.355,57.355,57.3276,57.355,7032.0
2016-09-21 12:05:00,62.75,62.77,62.71,62.77,10863.0,57.355,57.3733,57.3185,57.3733,10863.0
2016-09-21 12:10:00,62.76,62.78,62.69,62.7,6428.0,57.3642,57.3825,57.3002,57.3093,6428.0
2016-09-21 12:15:00,62.68,62.68,62.56,62.56,6971.0,57.2911,57.2911,57.1814,57.1814,6971.0
2016-09-21 12:20:00,62.61,62.65,62.59,62.65,79471.0,57.2271,57.2636,57.2088,57.2636,79471.0
2016-09-21 12:25:00,62.64,62.71,62.61,62.7,6110.0,57.2545,57.3185,57.2271,57.3093,6110.0
2016-09-21 12:30:00,62.69,62.69,62.59,62.6,9165.0,57.3002,57.3002,57.2088,57.2179,9165.0
2016-09-21 12:35:00,62.6,62.6,62.53,62.55,7694.0,57.2179,57.2179,57.154,57.1722,7694.0
2016-09-21 12:40:00,62.56,62.6,62.52,62.6,9054.0,57.1814,57.2179,57.1448,57.2179,9054.0
2016-09-21 12:45:00,62.6,62.62,62.51,62.51,22193.0,57.2179,57.2362,57.1357,57.1357,22193.0
2016-09-21 12:50:00,62.5,62.56,62.5,62.56,6055.0,57.1265,57.1814,57.1265,57.1814,6055.0
2016-09-21 12:55:00,62.57,62.69,62.55,62.68,34509.0,57.1905,57.3002,57.1722,57.2911,34509.0
2016-09-21 13:00:00,62.67,62.72,62.67,62.68,10736.0,57.2819,57.3276,57.2819,57.2911,10736.0
2016-09-21 13:05:00,62.66,62.69,62.63,62.69,10610.0,57.2728,57.3002,57.2454,57.3002,10610.0
2016-09-21 13:10:00,62.69,62.73,62.68,62.71,5024.0,57.3002,57.3368,57.2911,57.3185,5024.0
2016-09-21 13:15:00,62.72,62.74,62.68,62.68,6812.0,57.3276,57.3459,57.2911,57.2911,6812.0
2016-09-21 13:20:00,62.69,62.72,62.69,62.71,6200.0,57.3002,57.3276,57.3002,57.3185,6200.0
2016-09-21 13:25:00,62.71,62.71,62.68,62.69,5787.0,57.3185,57.3185,57.2911,57.3002,5787.0
2016-09-21 13:30:00,62.7,62.76,62.7,62.74,7750.0,57.3093,57.3642,57.3093,57.3459,7750.0
2016-09-21 13:35:00,62.75,62.77,62.74,62.75,6758.0,57.355,57.3733,57.3459,57.355,6758.0
2016-09-21 13:40:00,62.75,62.75,62.71,62.75,5641.0,57.355,57.355,57.3185,57.355,5641.0
2016-09-21 13:45:00,62.75,62.83,62.74,62.78,14188.0,57.355,57.4282,57.3459,57.3825,14188.0
2016-09-21 13:50:00,62.78,62.78,62.67,62.67,24947.0,57.3825,57.3825,57.2819,57.2819,24947.0
2016-09-21 13:55:00,62.69,62.81,62.68,62.75,11180.0,57.3002,57.4099,57.2911,57.355,11180.0
2016-09-21 14:00:00,62.71,62.93,62.65,62.8,37497.0,57.3185,57.5196,57.2636,57.4007,37497.0
2016-09-21 14:05:00,62.79,62.94,62.78,62.86,9967.0,57.3916,57.5287,57.3825,57.4556,9967.0
2016-09-21 14:10:00,62.88,63.09,62.88,62.92,18076.0,57.4739,57.6658,57.4739,57.5104,18076.0
2016-09-21 14:15:00,62.93,63.0,62.86,62.92,19905.0,57.5196,57.5836,57.4556,57.5104,19905.0
2016-09-21 14:20:00,62.92,63.0,62.85,62.87,25823.0,57.5104,57.5836,57.4464,57.4647,25823.0
2016-09-21 14:25:00,62.83,62.88,62.73,62.75,14273.0,57.4282,57.4739,57.3368,57.355,14273.0
2016-09-21 14:30:00,62.77,62.81,62.69,62.81,15285.0,57.3733,57.4099,57.3002,57.4099,15285.0
2016-09-21 14:35:00,62.81,62.92,62.79,62.92,19981.0,57.4099,57.5104,57.3916,57.5104,19981.0
2016-09-21 14:40:00,62.92,62.98,62.87,62.96,37565.0,57.5104,57.5653,57.4647,57.547,37565.0
2016-09-21 14:45:00,62.95,63.01,62.86,62.92,10253.0,57.5379,57.5927,57.4556,57.5104,10253.0
2016-09-21 14:50:00,62.93,62.94,62.89,62.94,9484.0,57.5196,57.5287,57.483,57.5287,9484.0
2016-09-21 14:55:00,62.94,63.1,62.94,63.06,16468.0,57.5287,57.675,57.5287,57.6384,16468.0
2016-09-21 15:00:00,63.06,63.11,63.0,63.11,13412.0,57.6384,57.6841,57.5836,57.6841,13412.0
2016-09-21 15:05:00,63.11,63.18,63.05,63.09,38244.0,57.6841,57.7481,57.6293,57.6658,38244.0
2016-09-21 15:10:00,63.09,63.17,63.07,63.16,30509.0,57.6658,57.7389,57.6475,57.7298,30509.0
2016-09-21 15:15:00,63.17,63.27,63.17,63.19,22877.0,57.7389,57.8303,57.7389,57.7572,22877.0
2016-09-21 15:20:00,63.17,63.3,63.17,63.23,20770.0,57.7389,57.8578,57.7389,57.7938,20770.0
2016-09-21 15:25:00,63.24,63.26,63.2,63.2,20372.0,57.8029,57.8212,57.7664,57.7664,20372.0
2016-09-21 15:30:00,63.21,63.35,63.21,63.35,75483.0,57.7755,57.9035,57.7755,57.9035,75483.0
2016-09-21 15:35:00,63.35,63.39,63.27,63.32,35766.0,57.9035,57.94,57.8303,57.876,35766.0
2016-09-21 15:40:00,63.32,63.39,63.32,63.39,33846.0,57.876,57.94,57.876,57.94,33846.0
2016-09-21 15:45:00,63.4,63.46,63.39,63.41,34367.0,57.9492,58.004,57.94,57.9583,34367.0
2016-09-21 15:50:00,63.41,63.42,63.37,63.4,48718.0,57.9583,57.9674,57.9217,57.9492,48718.0
2016-09-21 15:55:00,63.39,63.41,63.33,63.35,91095.0,57.94,57.9583,57.8852,57.9035,91095.0
2016-09-22 09:30:00,63.58,64.0,63.49,64.0,52101.0,58.1137,58.4976,58.0314,58.4976,52101.0
2016-09-22 09:35:00,64.0,64.08,63.82,63.85,30364.0,58.4976,58.5707,58.3331,58.3605,30364.0
2016-09-22 09:40:00,63.83,63.89,63.75,63.82,24255.0,58.3422,58.397,58.2691,58.3331,24255.0
2016-09-22 09:45:00,63.8,63.91,63.8,63.84,21121.0,58.3148,58.4153,58.3148,58.3513,21121.0
2016-09-22 09:50:00,63.84,63.84,63.74,63.83,17256.0,58.3513,58.3513,58.2599,58.3422,17256.0
2016-09-22 09:55:00,63.84,63.94,63.84,63.93,50944.0,58.3513,58.4427,58.3513,58.4336,50944.0
2016-09-22 10:00:00,63.92,63.99,63.9,63.97,26500.0,58.4245,58.4884,58.4062,58.4702,26500.0
2016-09-22 10:05:00,63.97,64.0,63.93,63.93,29813.0,58.4702,58.4976,58.4336,58.4336,29813.0
2016-09-22 10:10:00,63.93,63.97,63.88,63.93,34957.0,58.4336,58.4702,58.3879,58.4336,34957.0
2016-09-22 10:15:00,63.93,63.99,63.91,63.99,19678.0,58.4336,58.4884,58.4153,58.4884,19678.0
2016-09-22 10:20:00,63.99,64.09,63.98,64.07,28617.0,58.4884,58.5798,58.4793,58.5616,28617.0
2016-09-22 10:25:00,64.07,64.21,64.07,64.19,59069.0,58.5616,58.6895,58.5616,58.6712,59069.0
2016-09-22 10:30:00,64.19,64.28,64.18,64.27,28562.0,58.6712,58.7535,58.6621,58.7444,28562.0
2016-09-22 10:35:00,64.27,64.27,64.18,64.19,28953.0,58.7444,58.7444,58.6621,58.6712,28953.0
2016-09-22 10:40:00,64.2,64.21,64.08,64.1,18794.0,58.6804,58.6895,58.5707,58.589,18794.0
2016-09-22 10:45:00,64.11,64.2,64.11,64.18,17999.0,58.5981,58.6804,58.5981,58.6621,17999.0
2016-09-22 10:50:00,64.19,64.22,64.16,64.16,20184.0,58.6712,58.6987,58.6438,58.6438,20184.0
2016-09-22 10:55:00,64.17,64.2,64.16,64.16,16868.0,58.653,58.6804,58.6438,58.6438,16868.0
2016-09-22 11:00:00,64.17,64.17,64.12,64.14,20753.0,58.653,58.653,58.6073,58.6255,20753.0
2016-09-22 11:05:00,64.13,64.15,64.11,64.14,22646.0,58.6164,58.6347,58.5981,58.6255,22646.0
2016-09-22 11:10:00,64.14,64.16,64.12,64.14,27200.0,58.6255,58.6438,58.6073,58.6255,27200.0
2016-09-22 11:15:00,64.13,64.13,63.92,63.92,20220.0,58.6164,58.6164,58.4245,58.4245,20220.0
2016-09-22 11:20:00,63.92,63.99,63.91,63.97,14183.0,58.4245,58.4884,58.4153,58.4702,14183.0
2016-09-22 11:25:00,63.98,64.0,63.95,63.98,14290.0,58.4793,58.4976,58.4519,58.4793,14290.0
2016-09-22 11:30:00,63.98,64.08,63.97,64.06,47946.0,58.4793,58.5707,58.4702,58.5524,47946.0
2016-09-22 11:35:00,64.07,64.08,63.91,63.93,61833.0,58.5616,58.5707,58.4153,58.4336,61833.0
2016-09-22 11:40:00,63.93,63.93,63.79,63.84,12913.0,58.4336,58.4336,58.3056,58.3513,12913.0
2016-09-22 11:45:00,63.84,63.88,63.79,63.8,11677.0,58.3513,58.3879,58.3056,58.3148,11677.0
2016-09-22 11:50:00,63.79,63.8,63.71,63.72,6858.0,58.3056,58.3148,58.2325,58.2417,6858.0
2016-09-22 11:55:00,63.72,63.78,63.72,63.74,11882.0,58.2417,58.2965,58.2417,58.2599,11882.0
2016-09-22 12:00:00,63.73,63.76,63.7,63.73,7600.0,58.2508,58.2782,58.2234,58.2508,7600.0
2016-09-22 12:05:00,63.74,63.75,63.68,63.7,10303.0,58.2599,58.2691,58.2051,58.2234,10303.0
2016-09-22 12:10:00,63.7,63.74,63.7,63.72,14971.0,58.2234,58.2599,58.2234,58.2417,14971.0
2016-09-22 12:15:00,63.73,63.79,63.72,63.79,19613.0,58.2508,58.3056,58.2417,58.3056,19613.0
2016-09-22 12:20:00,63.79,63.82,63.75,63.81,25462.0,58.3056,58.3331,58.2691,58.3239,25462.0
2016-09-22 12:25:00,63.8,63.82,63.75,63.82,7701.0,58.3148,58.3331,58.2691,58.3331,7701.0
2016-09-22 12:30:00,63.84,63.84,63.75,63.78,15003.0,58.3513,58.3513,58.2691,58.2965,15003.0
2016-09-22 12:35:00,63.78,63.78,63.7,63.71,4680.0,58.2965,58.2965,58.2234,58.2325,4680.0
2016-09-22 12:40:00,63.71,63.77,63.69,63.77,27152.0,58.2325,58.2874,58.2142,58.2874,27152.0
2016-09-22 12:45:00,63.76,63.78,63.73,63.74,9535.0,58.2782,58.2965,58.2508,58.2599,9535.0
2016-09-22 12:50:00,63.74,63.75,63.7,63.7,14056.0,58.2599,58.2691,58.2234,58.2234,14056.0
2016-09-22 12:55:00,63.72,63.72,63.69,63.7,8151.0,58.2417,58.2417,58.2142,58.2234,8151.0
2016-09-22 13:00:00,63.71,63.76,63.71,63.75,12129.0,58.2325,58.2782,58.2325,58.2691,12129.0
2016-09-22 13:05:00,63.75,63.8,63.75,63.76,15134.0,58.2691,58.3148,58.2691,58.2782,15134.0
2016-09-22 13:10:00,63.76,63.76,63.73,63.74,13862.0,58.2782,58.2782,58.2508,58.2599,13862.0
2016-09-22 13:15:00,63.75,63.8,63.74,63.74,7510.0,58.2691,58.3148,58.2599,58.2599,7510.0
2016-09-22 13:20:00,63.74,63.75,63.71,63.72,11568.0,58.2599,58.2691,58.2325,58.2417,11568.0
2016-09-22 13:25:00,63.71,63.73,63.7,63.71,7547.0,58.2325,58.2508,58.2234,58.2325,7547.0
2016-09-22 13:30:00,63.72,63.77,63.71,63.76,11801.0,58.2417,58.2874,58.2325,58.2782,11801.0
2016-09-22 13:35:00,63.76,63.85,63.73,63.84,12367.0,58.2782,58.3605,58.2508,58.3513,12367.0
2016-09-22 13:40:00,63.84,63.84,63.79,63.81,6467.0,58.3513,58.3513,58.3056,58.3239,6467.0
2016-09-22 13:45:00,63.81,63.85,63.8,63.84,9576.0,58.3239,58.3605,58.3148,58.3513,9576.0
2016-09-22 13:50:00,63.84,63.84,63.78,63.81,8663.0,58.3513,58.3513,58.2965,58.3239,8663.0
2016-09-22 13:55:00,63.8,63.84,63.79,63.81,10021.0,58.3148,58.3513,58.3056,58.3239,10021.0
2016-09-22 14:00:00,63.81,63.86,63.8,63.83,7795.0,58.3239,58.3696,58.3148,58.3422,7795.0
2016-09-22 14:05:00,63.83,63.9,63.83,63.89,8119.0,58.3422,58.4062,58.3422,58.397,8119.0
2016-09-22 14:10:00,63.89,63.89,63.7,63.7,9020.0,58.397,58.397,58.2234,58.2234,9020.0
2016-09-22 14:15:00,63.69,63.75,63.69,63.72,6306.0,58.2142,58.2691,58.2142,58.2417,6306.0
2016-09-22 14:20:00,63.72,63.75,63.69,63.73,11408.0,58.2417,58.2691,58.2142,58.2508,11408.0
2016-09-22 14:25:00,63.73,63.77,63.71,63.72,11516.0,58.2508,58.2874,58.2325,58.2417,11516.0
2016-09-22 14:30:00,63.72,63.75,63.7,63.7,6000.0,58.2417,58.2691,58.2234,58.2234,6000.0
2016-09-22 14:35:00,63.68,63.77,63.68,63.77,10139.0,58.2051,58.2874,58.2051,58.2874,10139.0
2016-09-22 14:40:00,63.77,63.77,63.72,63.75,16128.0,58.2874,58.2874,58.2417,58.2691,16128.0
2016-09-22 14:45:00,63.75,63.76,63.74,63.75,14196.0,58.2691,58.2782,58.2599,58.2691,14196.0
2016-09-22 14:50:00,63.75,63.79,63.73,63.79,15222.0,58.2691,58.3056,58.2508,58.3056,15222.0
2016-09-22 14:55:00,63.79,63.85,63.79,63.83,14450.0,58.3056,58.3605,58.3056,58.3422,14450.0
2016-09-22 15:00:00,63.83,63.95,63.83,63.94,29303.0,58.3422,58.4519,58.3422,58.4427,29303.0
2016-09-22 15:05:00,63.95,63.96,63.93,63.94,16242.0,58.4519,58.461,58.4336,58.4427,16242.0
2016-09-22 15:10:00,63.94,63.99,63.9,63.93,15933.0,58.4427,58.4884,58.4062,58.4336,15933.0
2016-09-22 15:15:00,63.92,63.92,63.87,63.89,15505.0,58.4245,58.4245,58.3788,58.397,15505.0
2016-09-22 15:20:00,63.88,63.92,63.87,63.92,12580.0,58.3879,58.4245,58.3788,58.4245,12580.0
2016-09-22 15:25:00,63.92,63.97,63.91,63.96,63712.0,58.4245,58.4702,58.4153,58.461,63712.0
2016-09-22 15:30:00,63.96,63.99,63.95,63.97,19980.0,58.461,58.4884,58.4519,58.4702,19980.0
2016-09-22 15:35:00,63.97,64.03,63.96,64.01,23519.0,58.4702,58.525,58.461,58.5067,23519.0
2016-09-22 15:40:00,64.0,64.01,63.95,63.99,20406.0,58.4976,58.5067,58.4519,58.4884,20406.0
2016-09-22 15:45:00,64.0,64.01,63.94,63.99,27978.0,58.4976,58.5067,58.4427,58.4884,27978.0
2016-09-22 15:50:00,64.0,64.04,63.97,64.04,47586.0,58.4976,58.5341,58.4702,58.5341,47586.0
2016-09-22 15:55:00,64.03,64.04,63.95,63.97,96266.0,58.525,58.5341,58.4519,58.4702,96266.0
2016-09-23 09:30:00,63.58,64.19,63.58,64.11,76610.0,58.1137,58.6712,58.1137,58.5981,76610.0
2016-09-23 09:35:00,64.21,64.35,64.14,64.23,27780.0,58.6895,58.8175,58.6255,58.7078,27780.0
2016-09-23 09:40:00,64.23,64.3,64.17,64.28,36775.0,58.7078,58.7718,58.653,58.7535,36775.0
2016-09-23 09:45:00,64.29,64.3,64.04,64.14,37904.0,58.7626,58.7718,58.5341,58.6255,37904.0
2016-09-23 09:50:00,64.14,64.14,64.01,64.14,15845.0,58.6255,58.6255,58.5067,58.6255,15845.0
2016-09-23 09:55:00,64.15,64.24,64.12,64.2,15117.0,58.6347,58.7169,58.6073,58.6804,15117.0
2016-09-23 10:00:00,64.19,64.27,64.16,64.24,12039.0,58.6712,58.7444,58.6438,58.7169,12039.0
2016-09-23 10:05:00,64.23,64.28,64.15,64.17,14806.0,58.7078,58.7535,58.6347,58.653,14806.0
2016-09-23 10:10:00,64.16,64.21,64.14,64.2,11003.0,58.6438,58.6895,58.6255,58.6804,11003.0
2016-09-23 10:15:00,64.22,64.29,64.22,64.26,10200.0,58.6987,58.7626,58.6987,58.7352,10200.0
2016-09-23 10:20:00,64.27,64.39,64.26,64.38,17192.0,58.7444,58.854,58.7352,58.8449,17192.0
2016-09-23 10:25:00,64.4,64.4,64.33,64.36,9414.0,58.8632,58.8632,58.7992,58.8266,9414.0
2016-09-23 10:30:00,64.36,64.42,64.25,64.25,36844.0,58.8266,58.8815,58.7261,58.7261,36844.0
2016-09-23 10:35:00,64.25,64.37,64.25,64.36,10467.0,58.7261,58.8358,58.7261,58.8266,10467.0
2016-09-23 10:40:00,64.35,64.43,64.35,64.41,11678.0,58.8175,58.8906,58.8175,58.8723,11678.0
2016-09-23 10:45:00,64.41,64.42,64.32,64.35,21747.0,58.8723,58.8815,58.7901,58.8175,21747.0
2016-09-23 10:50:00,64.33,64.36,64.29,64.32,13247.0,58.7992,58.8266,58.7626,58.7901,13247.0
2016-09-23 10:55:00,64.32,64.33,64.28,64.28,8955.0,58.7901,58.7992,58.7535,58.7535,8955.0
2016-09-23 11:00:00,64.26,64.26,64.15,64.23,9107.0,58.7352,58.7352,58.6347,58.7078,9107.0
2016-09-23 11:05:00,64.23,64.24,64.16,64.21,10220.0,58.7078,58.7169,58.6438,58.6895,10220.0
2016-09-23 11:10:00,64.22,64.22,64.16,64.18,13046.0,58.6987,58.6987,58.6438,58.6621,13046.0
2016-09-23 11:15:00,64.17,64.22,64.13,64.2,9243.0,58.653,58.6987,58.6164,58.6804,9243.0
2016-09-23 11:20:00,64.2,64.2,64.1,64.11,9720.0,58.6804,58.6804,58.589,58.5981,9720.0
2016-09-23 11:25:00,64.11,64.24,64.11,64.24,10600.0,58.5981,58.7169,58.5981,58.7169,10600.0
2016-09-23 11:30:00,64.24,64.41,64.21,64.31,31385.0,58.7169,58.8723,58.6895,58.7809,31385.0
2016-09-23 11:35:00,64.32,64.36,64.31,64.32,10834.0,58.7901,58.8266,58.7809,58.7901,10834.0
2016-09-23 11:40:00,64.31,64.31,64.25,64.3,10234.0,58.7809,58.7809,58.7261,58.7718,10234.0
2016-09-23 11:45:00,64.29,64.32,64.26,64.26,13648.0,58.7626,58.7901,58.7352,58.7352,13648.0
2016-09-23 11:50:00,64.26,64.29,64.21,64.29,10895.0,58.7352,58.7626,58.6895,58.7626,10895.0
2016-09-23 11:55:00,64.28,64.29,64.21,64.24,9100.0,58.7535,58.7626,58.6895,58.7169,9100.0
2016-09-23 12:00:00,64.24,64.36,64.24,64.36,9095.0,58.7169,58.8266,58.7169,58.8266,9095.0
2016-09-23 12:05:00,64.37,64.41,64.28,64.28,13987.0,58.8358,58.8723,58.7535,58.7535,13987.0
2016-09-23 12:10:00,64.28,64.37,64.27,64.37,8326.0,58.7535,58.8358,58.7444,58.8358,8326.0
2016-09-23 12:15:00,64.37,64.41,64.36,64.37,11200.0,58.8358,58.8723,58.8266,58.8358,11200.0
2016-09-23 12:20:00,64.38,64.43,64.36,64.4,7608.0,58.8449,58.8906,58.8266,58.8632,7608.0
2016-09-23 12:25:00,64.39,64.39,64.33,64.35,6684.0,58.854,58.854,58.7992,58.8175,6684.0
2016-09-23 12:30:00,64.36,64.38,64.33,64.36,7901.0,58.8266,58.8449,58.7992,58.8266,7901.0
2016-09-23 12:35:00,64.37,64.39,64.3,64.35,6770.0,58.8358,58.854,58.7718,58.8175,6770.0
2016-09-23 12:40:00,64.35,64.35,64.32,64.32,5600.0,58.8175,58.8175,58.7901,58.7901,5600.0
2016-09-23 12:45:00,64.32,64.34,64.29,64.31,8601.0,58.7901,58.8083,58.7626,58.7809,8601.0
2016-09-23 12:50:00,64.31,64.36,64.31,64.34,17756.0,58.7809,58.8266,58.7809,58.8083,17756.0
2016-09-23 12:55:00,64.33,64.39,64.33,64.37,9108.0,58.7992,58.854,58.7992,58.8358,9108.0
2016-09-23 13:00:00,64.36,64.36,64.29,64.32,9470.0,58.8266,58.8266,58.7626,58.7901,9470.0
2016-09-23 13:05:00,64.32,64.33,64.25,64.26,7743.0,58.7901,58.7992,58.7261,58.7352,7743.0
2016-09-23 13:10:00,64.27,64.29,64.26,64.28,6724.0,58.7444,58.7626,58.7352,58.7535,6724.0
2016-09-23 13:15:00,64.3,64.34,64.28,64.32,9730.0,58.7718,58.8083,58.7535,58.7901,9730.0
2016-09-23 13:20:00,64.32,64.39,64.32,64.37,15832.0,58.7901,58.854,58.7901,58.8358,15832.0
2016-09-23 13:25:00,64.37,64.48,64.37,64.45,12296.0,58.8358,58.9363,58.8358,58.9089,12296.0
2016-09-23 13:30:00,64.45,64.45,64.39,64.41,8703.0,58.9089,58.9089,58.854,58.8723,8703.0
2016-09-23 13:35:00,64.41,64.43,64.4,64.41,7556.0,58.8723,58.8906,58.8632,58.8723,7556.0
2016-09-23 13:40:00,64.41,64.44,64.4,64.44,12844.0,58.8723,58.8997,58.8632,58.8997,12844.0
2016-09-23 13:45:00,64.43,64.51,64.42,64.51,30975.0,58.8906,58.9637,58.8815,58.9637,30975.0
2016-09-23 13:50:00,64.52,64.59,64.48,64.59,56728.0,58.9729,59.0369,58.9363,59.0369,56728.0
2016-09-23 13:55:00,64.58,64.62,64.56,64.57,11888.0,59.0277,59.0643,59.0094,59.0186,11888.0
2016-09-23 14:00:00,64.56,64.6,64.54,64.58,45832.0,59.0094,59.046,58.9912,59.0277,45832.0
2016-09-23 14:05:00,64.58,64.59,64.5,64.51,36375.0,59.0277,59.0369,58.9546,58.9637,36375.0
2016-09-23 14:10:00,64.51,64.51,64.48,64.49,24768.0,58.9637,58.9637,58.9363,58.9455,24768.0
2016-09-23 14:15:00,64.48,64.51,64.47,64.47,9652.0,58.9363,58.9637,58.9272,58.9272,9652.0
2016-09-23 14:20:00,64.47,64.47,64.41,64.45,11307.0,58.9272,58.9272,58.8723,58.9089,11307.0
2016-09-23 14:25:00,64.44,64.47,64.36,64.36,15040.0,58.8997,58.9272,58.8266,58.8266,15040.0
2016-09-23 14:30:00,64.35,64.4,64.33,64.36,10654.0,58.8175,58.8632,58.7992,58.8266,10654.0
2016-09-23 14:35:00,64.36,64.36,64.31,64.32,10106.0,58.8266,58.8266,58.7809,58.7901,10106.0
2016-09-23 14:40:00,64.31,64.31,64.28,64.3,14548.0,58.7809,58.7809,58.7535,58.7718,14548.0
2016-09-23 14:45:00,64.31,64.35,64.28,64.3,13096.0,58.7809,58.8175,58.7535,58.7718,13096.0
2016-09-23 14:50:00,64.3,64.31,64.27,64.29,16402.0,58.7718,58.7809,58.7444,58.7626,16402.0
2016-09-23 14:55:00,64.29,64.3,64.28,64.28,9452.0,58.7626,58.7718,58.7535,58.7535,9452.0
2016-09-23 15:00:00,64.28,64.3,64.26,64.26,24551.0,58.7535,58.7718,58.7352,58.7352,24551.0
2016-09-23 15:05:00,64.25,64.32,64.25,64.28,15858.0,58.7261,58.7901,58.7261,58.7535,15858.0
2016-09-23 15:10:00,64.28,64.28,64.24,64.26,15774.0,58.7535,58.7535,58.7169,58.7352,15774.0
2016-09-23 15:15:00,64.26,64.26,64.18,64.24,19352.0,58.7352,58.7352,58.6621,58.7169,19352.0
2016-09-23 15:20:00,64.24,64.24,64.08,64.13,35079.0,58.7169,58.7169,58.5707,58.6164,35079.0
2016-09-23 15:25:00,64.13,64.21,64.12,64.2,18295.0,58.6164,58.6895,58.6073,58.6804,18295.0
2016-09-23 15:30:00,64.2,64.27,64.19,64.23,19976.0,58.6804,58.7444,58.6712,58.7078,19976.0
2016-09-23 15:35:00,64.24,64.24,64.15,64.17,22820.0,58.7169,58.7169,58.6347,58.653,22820.0
2016-09-23 15:40:00,64.16,64.21,64.14,64.18,19875.0,58.6438,58.6895,58.6255,58.6621,19875.0
2016-09-23 15:45:00,64.17,64.21,64.14,64.2,24257.0,58.653,58.6895,58.6255,58.6804,24257.0
2016-09-23 15:50:00,64.22,64.3,64.2,64.3,41734.0,58.6987,58.7718,58.6804,58.7718,41734.0
2016-09-23 15:55:00,64.3,64.31,64.23,64.26,107052.0,58.7718,58.7809,58.7078,58.7352,107052.0
2016-09-26 09:30:00,64.12,64.26,64.0,64.26,32539.0,58.6073,58.7352,58.4976,58.7352,32539.0
2016-09-26 09:35:00,64.18,64.19,64.0,64.02,29036.0,58.6621,58.6712,58.4976,58.5159,29036.0
2016-09-26 09:40:00,64.05,64.05,63.91,63.97,10456.0,58.5433,58.5433,58.4153,58.4702,10456.0
2016-09-26 09:45:00,63.95,64.06,63.91,63.98,12184.0,58.4519,58.5524,58.4153,58.4793,12184.0
2016-09-26 09:50:00,63.97,63.98,63.88,63.9,13280.0,58.4702,58.4793,58.3879,58.4062,13280.0
2016-09-26 09:55:00,63.9,63.94,63.84,63.93,18565.0,58.4062,58.4427,58.3513,58.4336,18565.0
2016-09-26 10:00:00,63.95,64.09,63.94,64.09,15003.0,58.4519,58.5798,58.4427,58.5798,15003.0
2016-09-26 10:05:00,64.08,64.12,64.02,64.02,11321.0,58.5707,58.6073,58.5159,58.5159,11321.0
2016-09-26 10:10:00,64.03,64.13,64.03,64.1,13945.0,58.525,58.6164,58.525,58.589,13945.0
2016-09-26 10:15:00,64.11,64.18,64.07,64.14,14304.0,58.5981,58.6621,58.5616,58.6255,14304.0
2016-09-26 10:20:00,64.13,64.16,64.08,64.16,14076.0,58.6164,58.6438,58.5707,58.6438,14076.0
2016-09-26 10:25:00,64.15,64.15,64.09,64.1,10718.0,58.6347,58.6347,58.5798,58.589,10718.0
2016-09-26 10:30:00,64.11,64.16,64.08,64.16,12487.0,58.5981,58.6438,58.5707,58.6438,12487.0
2016-09-26 10:35:00,64.16,64.22,64.11,64.12,38696.0,58.6438,58.6987,58.5981,58.6073,38696.0
2016-09-26 10:40:00,64.12,64.12,64.0,64.01,14622.0,58.6073,58.6073,58.4976,58.5067,14622.0
2016-09-26 10:45:00,64.0,64.02,63.9,63.91,15575.0,58.4976,58.5159,58.4062,58.4153,15575.0
2016-09-26 10:50:00,63.91,63.93,63.81,63.82,24548.0,58.4153,58.4336,58.3239,58.3331,24548.0
2016-09-26 10:55:00,63.83,63.83,63.73,63.73,43572.0,58.3422,58.3422,58.2508,58.2508,43572.0
2016-09-26 11:00:00,63.74,63.77,63.66,63.66,40450.0,58.2599,58.2874,58.1868,58.1868,40450.0
2016-09-26 11:05:00,63.66,63.69,63.59,63.61,21486.0,58.1868,58.2142,58.1228,58.1411,21486.0
2016-09-26 11:10:00,63.62,63.74,63.59,63.62,93149.0,58.1502,58.2599,58.1228,58.1502,93149.0
2016-09-26 11:15:00,63.61,63.65,63.48,63.64,47249.0,58.1411,58.1777,58.0223,58.1685,47249.0
2016-09-26 11:20:00,63.65,63.72,63.63,63.7,10600.0,58.1777,58.2417,58.1594,58.2234,10600.0
2016-09-26 11:25:00,63.71,63.76,63.69,63.7,10601.0,58.2325,58.2782,58.2142,58.2234,10601.0
2016-09-26 11:30:00,63.69,63.72,63.62,63.64,17865.0,58.2142,58.2417,58.1502,58.1685,17865.0
2016-09-26 11:35:00,63.64,63.74,63.63,63.73,11600.0,58.1685,58.2599,58.1594,58.2508,11600.0
2016-09-26 11:40:00,63.72,63.72,63.64,63.65,24871.0,58.2417,58.2417,58.1685,58.1777,24871.0
2016-09-26 11:45:00,63.65,63.66,63.58,63.58,22492.0,58.1777,58.1868,58.1137,58.1137,22492.0
2016-09-26 11:50:00,63.59,63.67,63.58,63.67,18185.0,58.1228,58.196,58.1137,58.196,18185.0
2016-09-26 11:55:00,63.67,63.76,63.66,63.75,6682.0,58.196,58.2782,58.1868,58.2691,6682.0
2016-09-26 12:00:00,63.75,63.8,63.73,63.79,14700.0,58.2691,58.3148,58.2508,58.3056,14700.0
2016-09-26 12:05:00,63.8,63.88,63.77,63.87,8980.0,58.3148,58.3879,58.2874,58.3788,8980.0
2016-09-26 12:10:00,63.85,63.87,63.8,63.86,6057.0,58.3605,58.3788,58.3148,58.3696,6057.0
2016-09-26 12:15:00,63.86,63.9,63.85,63.87,7861.0,58.3696,58.4062,58.3605,58.3788,7861.0
2016-09-26 12:20:00,63.88,63.89,63.85,63.88,8325.0,58.3879,58.397,58.3605,58.3879,8325.0
2016-09-26 12:25:00,63.88,63.88,63.8,63.83,5050.0,58.3879,58.3879,58.3148,58.3422,5050.0
2016-09-26 12:30:00,63.83,63.91,63.83,63.89,7049.0,58.3422,58.4153,58.3422,58.397,7049.0
2016-09-26 12:35:00,63.9,63.9,63.86,63.88,5135.0,58.4062,58.4062,58.3696,58.3879,5135.0
2016-09-26 12:40:00,63.87,63.95,63.84,63.94,10989.0,58.3788,58.4519,58.3513,58.4427,10989.0
2016-09-26 12:45:00,63.94,64.01,63.92,64.0,13625.0,58.4427,58.5067,58.4245,58.4976,13625.0
2016-09-26 12:50:00,64.0,64.01,63.92,63.96,11319.0,58.4976,58.5067,58.4245,58.461,11319.0
2016-09-26 12:55:00,63.97,64.02,63.96,64.0,11862.0,58.4702,58.5159,58.461,58.4976,11862.0
2016-09-26 13:00:00,64.0,64.03,63.98,64.03,10905.0,58.4976,58.525,58.4793,58.525,10905.0
2016-09-26 13:05:00,64.03,64.06,63.99,64.02,10258.0,58.525,58.5524,58.4884,58.5159,10258.0
2016-09-26 13:10:00,64.01,64.03,63.99,64.02,9549.0,58.5067,58.525,58.4884,58.5159,9549.0
2016-09-26 13:15:00,64.01,64.01,63.99,64.0,4301.0,58.5067,58.5067,58.4884,58.4976,4301.0
2016-09-26 13:20:00,63.99,64.02,63.98,63.98,13053.0,58.4884,58.5159,58.4793,58.4793,13053.0
2016-09-26 13:25:00,63.99,64.03,63.96,64.02,23005.0,58.4884,58.525,58.461,58.5159,23005.0
2016-09-26 13:30:00,64.02,64.02,63.96,63.97,9469.0,58.5159,58.5159,58.461,58.4702,9469.0
2016-09-26 13:35:00,63.96,63.96,63.87,63.88,7615.0,58.461,58.461,58.3788,58.3879,7615.0
2016-09-26 13:40:00,63.88,63.9,63.79,63.82,10578.0,58.3879,58.4062,58.3056,58.3331,10578.0
2016-09-26 13:45:00,63.82,63.9,63.82,63.87,8567.0,58.3331,58.4062,58.3331,58.3788,8567.0
2016-09-26 13:50:00,63.88,63.95,63.88,63.95,17865.0,58.3879,58.4519,58.3879,58.4519,17865.0
2016-09-26 13:55:00,63.95,63.96,63.91,63.94,10600.0,58.4519,58.461,58.4153,58.4427,10600.0
2016-09-26 14:00:00,63.94,64.02,63.93,64.01,13676.0,58.4427,58.5159,58.4336,58.5067,13676.0
2016-09-26 14:05:00,64.01,64.01,63.97,64.0,6613.0,58.5067,58.5067,58.4702,58.4976,6613.0
2016-09-26 14:10:00,63.99,64.0,63.94,64.0,7009.0,58.4884,58.4976,58.4427,58.4976,7009.0
2016-09-26 14:15:00,63.98,64.05,63.97,64.05,9972.0,58.4793,58.5433,58.4702,58.5433,9972.0
2016-09-26 14:20:00,64.04,64.04,63.98,64.04,8464.0,58.5341,58.5341,58.4793,58.5341,8464.0
2016-09-26 14:25:00,64.04,64.07,64.01,64.07,7672.0,58.5341,58.5616,58.5067,58.5616,7672.0
2016-09-26 14:30:00,64.07,64.08,64.02,64.05,5527.0,58.5616,58.5707,58.5159,58.5433,5527.0
2016-09-26 14:35:00,64.04,64.04,63.97,63.98,5671.0,58.5341,58.5341,58.4702,58.4793,5671.0
2016-09-26 14:40:00,63.98,64.01,63.98,63.99,6206.0,58.4793,58.5067,58.4793,58.4884,6206.0
2016-09-26 14:45:00,63.99,64.01,63.98,64.01,9746.0,58.4884,58.5067,58.4793,58.5067,9746.0
2016-09-26 14:50:00,64.01,64.03,63.99,64.02,29400.0,58.5067,58.525,58.4884,58.5159,29400.0
2016-09-26 14:55:00,64.02,64.02,63.96,63.96,10575.0,58.5159,58.5159,58.461,58.461,10575.0
2016-09-26 15:00:00,63.96,63.96,63.87,63.88,19835.0,58.461,58.461,58.3788,58.3879,19835.0
2016-09-26 15:05:00,63.88,63.94,63.87,63.9,9832.0,58.3879,58.4427,58.3788,58.4062,9832.0
2016-09-26 15:10:00,63.9,63.91,63.87,63.89,10518.0,58.4062,58.4153,58.3788,58.397,10518.0
2016-09-26 15:15:00,63.89,63.92,63.87,63.87,10700.0,58.397,58.4245,58.3788,58.3788,10700.0
2016-09-26 15:20:00,63.87,63.88,63.83,63.84,17016.0,58.3788,58.3879,58.3422,58.3513,17016.0
2016-09-26 15:25:00,63.85,63.9,63.84,63.9,13229.0,58.3605,58.4062,58.3513,58.4062,13229.0
2016-09-26 15:30:00,63.9,63.94,63.89,63.92,21852.0,58.4062,58.4427,58.397,58.4245,21852.0
2016-09-26 15:35:00,63.93,63.94,63.84,63.86,15163.0,58.4336,58.4427,58.3513,58.3696,15163.0
2016-09-26 15:40:00,63.87,63.89,63.8,63.8,16311.0,58.3788,58.397,58.3148,58.3148,16311.0
2016-09-26 15:45:00,63.79,63.83,63.78,63.83,22661.0,58.3056,58.3422,58.2965,58.3422,22661.0
2016-09-26 15:50:00,63.82,63.83,63.77,63.79,38798.0,58.3331,58.3422,58.2874,58.3056,38798.0
2016-09-26 15:55:00,63.8,63.83,63.71,63.76,147025.0,58.3148,58.3422,58.2325,58.2782,147025.0
2016-09-27 09:30:00,63.64,63.91,63.64,63.91,38731.0,58.1685,58.4153,58.1685,58.4153,38731.0
2016-09-27 09:35:00,63.91,64.05,63.86,63.91,15493.0,58.4153,58.5433,58.3696,58.4153,15493.0
2016-09-27 09:40:00,63.92,63.98,63.82,63.82,11249.0,58.4245,58.4793,58.3331,58.3331,11249.0
2016-09-27 09:45:00,63.81,64.01,63.77,64.0,22555.0,58.3239,58.5067,58.2874,58.4976,22555.0
2016-09-27 09:50:00,63.98,64.2,63.96,64.1,16200.0,58.4793,58.6804,58.461,58.589,16200.0
2016-09-27 09:55:00,64.09,64.22,64.09,64.19,10448.0,58.5798,58.6987,58.5798,58.6712,10448.0
2016-09-27 10:00:00,64.19,64.4,64.16,64.3,32445.0,58.6712,58.8632,58.6438,58.7718,32445.0
2016-09-27 10:05:00,64.29,64.45,64.23,64.4,31673.0,58.7626,58.9089,58.7078,58.8632,31673.0
2016-09-27 10:10:00,64.39,64.45,64.37,64.43,19306.0,58.854,58.9089,58.8358,58.8906,19306.0
2016-09-27 10:15:00,64.45,64.6,64.44,64.5,23415.0,58.9089,59.046,58.8997,58.9546,23415.0
2016-09-27 10:20:00,64.5,64.51,64.42,64.47,76212.0,58.9546,58.9637,58.8815,58.9272,76212.0
2016-09-27 10:25:00,64.46,64.53,64.39,64.39,21282.0,58.918,58.982,58.854,58.854,21282.0
2016-09-27 10:30:00,64.39,64.4,64.31,64.32,13872.0,58.854,58.8632,58.7809,58.7901,13872.0
2016-09-27 10:35:00,64.33,64.33,64.22,64.26,26115.0,58.7992,58.7992,58.6987,58.7352,26115.0
2016-09-27 10:40:00,64.27,64.31,64.21,64.23,63868.0,58.7444,58.7809,58.6895,58.7078,63868.0
2016-09-27 10:45:00,64.23,64.33,64.22,64.26,28084.0,58.7078,58.7992,58.6987,58.7352,28084.0
2016-09-27 10:50:00,64.27,64.36,64.27,64.31,19494.0,58.7444,58.8266,58.7444,58.7809,19494.0
2016-09-27 10:55:00,64.32,64.35,64.24,64.25,19234.0,58.7901,58.8175,58.7169,58.7261,19234.0
2016-09-27 11:00:00,64.24,64.34,64.24,64.27,10126.0,58.7169,58.8083,58.7169,58.7444,10126.0
2016-09-27 11:05:00,64.27,64.28,64.21,64.21,14758.0,58.7444,58.7535,58.6895,58.6895,14758.0
2016-09-27 11:10:00,64.21,64.28,64.21,64.23,11818.0,58.6895,58.7535,58.6895,58.7078,11818.0
2016-09-27 11:15:00,64.23,64.25,64.16,64.16,19844.0,58.7078,58.7261,58.6438,58.6438,19844.0
2016-09-27 11:20:00,64.16,64.25,64.16,64.21,12755.0,58.6438,58.7261,58.6438,58.6895,12755.0
2016-09-27 11:25:00,64.22,64.24,64.15,64.23,14318.0,58.6987,58.7169,58.6347,58.7078,14318.0
2016-09-27 11:30:00,64.24,64.32,64.23,64.29,14604.0,58.7169,58.7901,58.7078,58.7626,14604.0
2016-09-27 11:35:00,64.28,64.32,64.27,64.3,18674.0,58.7535,58.7901,58.7444,58.7718,18674.0
2016-09-27 11:40:00,64.3,64.34,64.21,64.22,13991.0,58.7718,58.8083,58.6895,58.6987,13991.0
2016-09-27 11:45:00,64.22,64.24,64.15,64.15,18017.0,58.6987,58.7169,58.6347,58.6347,18017.0
2016-09-27 11:50:00,64.16,64.19,64.12,64.19,7712.0,58.6438,58.6712,58.6073,58.6712,7712.0
2016-09-27 11:55:00,64.2,64.24,64.18,64.23,11017.0,58.6804,58.7169,58.6621,58.7078,11017.0
2016-09-27 12:00:00,64.23,64.25,64.21,64.23,27028.0,58.7078,58.7261,58.6895,58.7078,27028.0
2016-09-27 12:05:00,64.23,64.24,64.2,64.2,15085.0,58.7078,58.7169,58.6804,58.6804,15085.0
2016-09-27 12:10:00,64.2,64.24,64.14,64.14,11194.0,58.6804,58.7169,58.6255,58.6255,11194.0
2016-09-27 12:15:00,64.15,64.24,64.15,64.23,5907.0,58.6347,58.7169,58.6347,58.7078,5907.0
2016-09-27 12:20:00,64.24,64.41,64.24,64.32,7952.0,58.7169,58.8723,58.7169,58.7901,7952.0
2016-09-27 12:25:00,64.33,64.39,64.29,64.29,8175.0,58.7992,58.854,58.7626,58.7626,8175.0
2016-09-27 12:30:00,64.3,64.34,64.29,64.34,9494.0,58.7718,58.8083,58.7626,58.8083,9494.0
2016-09-27 12:35:00,64.35,64.35,64.25,64.29,8888.0,58.8175,58.8175,58.7261,58.7626,8888.0
2016-09-27 12:40:00,64.29,64.32,64.25,64.26,15694.0,58.7626,58.7901,58.7261,58.7352,15694.0
2016-09-27 12:45:00,64.27,64.3,64.24,64.24,13469.0,58.7444,58.7718,58.7169,58.7169,13469.0
2016-09-27 12:50:00,64.24,64.28,64.2,64.24,8120.0,58.7169,58.7535,58.6804,58.7169,8120.0
2016-09-27 12:55:00,64.25,64.27,64.19,64.2,8410.0,58.7261,58.7444,58.6712,58.6804,8410.0
2016-09-27 13:00:00,64.22,64.31,64.22,64.28,9448.0,58.6987,58.7809,58.6987,58.7535,9448.0
2016-09-27 13:05:00,64.29,64.3,64.24,64.25,7410.0,58.7626,58.7718,58.7169,58.7261,7410.0
2016-09-27 13:10:00,64.26,64.3,64.26,64.26,8602.0,58.7352,58.7718,58.7352,58.7352,8602.0
2016-09-27 13:15:00,64.26,64.33,64.26,64.3,6899.0,58.7352,58.7992,58.7352,58.7718,6899.0
2016-09-27 13:20:00,64.3,64.32,64.28,64.3,8946.0,58.7718,58.7901,58.7535,58.7718,8946.0
2016-09-27 13:25:00,64.3,64.32,64.27,64.32,6574.0,58.7718,58.7901,58.7444,58.7901,6574.0
2016-09-27 13:30:00,64.32,64.37,64.3,64.31,13354.0,58.7901,58.8358,58.7718,58.7809,13354.0
2016-09-27 13:35:00,64.3,64.31,64.26,64.28,11850.0,58.7718,58.7809,58.7352,58.7535,11850.0
2016-09-27 13:40:00,64.27,64.34,64.27,64.34,9219.0,58.7444,58.8083,58.7444,58.8083,9219.0
2016-09-27 13:45:00,64.34,64.37,64.23,64.23,12296.0,58.8083,58.8358,58.7078,58.7078,12296.0
2016-09-27 13:50:00,64.24,64.3,64.23,64.25,8217.0,58.7169,58.7718,58.7078,58.7261,8217.0
2016-09-27 13:55:00,64.26,64.28,64.21,64.24,8071.0,58.7352,58.7535,58.6895,58.7169,8071.0
2016-09-27 14:00:00,64.25,64.32,64.24,64.3,9829.0,58.7261,58.7901,58.7169,58.7718,9829.0
2016-09-27 14:05:00,64.31,64.31,64.26,64.26,13417.0,58.7809,58.7809,58.7352,58.7352,13417.0
2016-09-27 14:10:00,64.26,64.34,64.26,64.28,11031.0,58.7352,58.8083,58.7352,58.7535,11031.0
2016-09-27 14:15:00,64.29,64.33,64.28,64.33,8363.0,58.7626,58.7992,58.7535,58.7992,8363.0
2016-09-27 14:20:00,64.34,64.35,64.27,64.29,29948.0,58.8083,58.8175,58.7444,58.7626,29948.0
2016-09-27 14:25:00,64.3,64.34,64.29,64.31,10863.0,58.7718,58.8083,58.7626,58.7809,10863.0
2016-09-27 14:30:00,64.31,64.31,64.29,64.29,11535.0,58.7809,58.7809,58.7626,58.7626,11535.0
2016-09-27 14:35:00,64.29,64.33,64.29,64.31,7501.0,58.7626,58.7992,58.7626,58.7809,7501.0
2016-09-27 14:40:00,64.32,64.32,64.25,64.26,10007.0,58.7901,58.7901,58.7261,58.7352,10007.0
2016-09-27 14:45:00,64.26,64.29,64.22,64.23,10338.0,58.7352,58.7626,58.6987,58.7078,10338.0
2016-09-27 14:50:00,64.22,64.25,64.2,64.25,9129.0,58.6987,58.7261,58.6804,58.7261,9129.0
2016-09-27 14:55:00,64.25,64.26,64.22,64.25,17059.0,58.7261,58.7352,58.6987,58.7261,17059.0
2016-09-27 15:00:00,64.25,64.29,64.25,64.28,16995.0,58.7261,58.7626,58.7261,58.7535,16995.0
2016-09-27 15:05:00,64.29,64.31,64.23,64.23,21718.0,58.7626,58.7809,58.7078,58.7078,21718.0
2016-09-27 15:10:00,64.24,64.26,64.21,64.21,18115.0,58.7169,58.7352,58.6895,58.6895,18115.0
2016-09-27 15:15:00,64.21,64.25,64.21,64.25,21153.0,58.6895,58.7261,58.6895,58.7261,21153.0
2016-09-27 15:20:00,64.25,64.26,64.18,64.21,19847.0,58.7261,58.7352,58.6621,58.6895,19847.0
2016-09-27 15:25:00,64.2,64.23,64.15,64.17,28964.0,58.6804,58.7078,58.6347,58.653,28964.0
2016-09-27 15:30:00,64.17,64.24,64.15,64.23,24000.0,58.653,58.7169,58.6347,58.7078,24000.0
2016-09-27 15:35:00,64.23,64.28,64.21,64.28,28713.0,58.7078,58.7535,58.6895,58.7535,28713.0
2016-09-27 15:40:00,64.28,64.3,64.26,64.3,27647.0,58.7535,58.7718,58.7352,58.7718,27647.0
2016-09-27 15:45:00,64.3,64.3,64.22,64.26,19828.0,58.7718,58.7718,58.6987,58.7352,19828.0
2016-09-27 15:50:00,64.28,64.4,64.26,64.39,88791.0,58.7535,58.8632,58.7352,58.854,88791.0
2016-09-27 15:55:00,64.4,64.42,64.36,64.39,156084.0,58.8632,58.8815,58.8266,58.854,156084.0
2016-09-28 09:30:00,64.49,64.51,64.39,64.39,19587.0,58.9455,58.9637,58.854,58.854,19587.0
2016-09-28 09:35:00,64.39,64.4,64.16,64.18,25625.0,58.854,58.8632,58.6438,58.6621,25625.0
2016-09-28 09:40:00,64.21,64.21,64.06,64.16,12781.0,58.6895,58.6895,58.5524,58.6438,12781.0
2016-09-28 09:45:00,64.16,64.19,64.07,64.17,20454.0,58.6438,58.6712,58.5616,58.653,20454.0
2016-09-28 09:50:00,64.2,64.26,64.14,64.19,9344.0,58.6804,58.7352,58.6255,58.6712,9344.0
2016-09-28 09:55:00,64.18,64.25,64.1,64.25,8562.0,58.6621,58.7261,58.589,58.7261,8562.0
2016-09-28 10:00:00,64.24,64.32,64.15,64.2,21924.0,58.7169,58.7901,58.6347,58.6804,21924.0
2016-09-28 10:05:00,64.19,64.21,64.08,64.12,9070.0,58.6712,58.6895,58.5707,58.6073,9070.0
2016-09-28 10:10:00,64.12,64.17,64.02,64.07,14718.0,58.6073,58.653,58.5159,58.5616,14718.0
2016-09-28 10:15:00,64.07,64.16,64.07,64.14,13983.0,58.5616,58.6438,58.5616,58.6255,13983.0
2016-09-28 10:20:00,64.15,64.23,64.07,64.08,14878.0,58.6347,58.7078,58.5616,58.5707,14878.0
2016-09-28 10:25:00,64.08,64.16,64.07,64.12,9354.0,58.5707,58.6438,58.5616,58.6073,9354.0
2016-09-28 10:30:00,64.11,64.12,63.94,63.97,18996.0,58.5981,58.6073,58.4427,58.4702,18996.0
2016-09-28 10:35:00,63.97,64.08,63.97,63.99,14149.0,58.4702,58.5707,58.4702,58.4884,14149.0
2016-09-28 10:40:00,63.98,64.02,63.97,64.01,7000.0,58.4793,58.5159,58.4702,58.5067,7000.0
2016-09-28 10:45:00,64.02,64.03,63.82,63.83,53997.0,58.5159,58.525,58.3331,58.3422,53997.0
2016-09-28 10:50:00,63.84,63.86,63.75,63.77,43358.0,58.3513,58.3696,58.2691,58.2874,43358.0
2016-09-28 10:55:00,63.77,63.8,63.74,63.77,35951.0,58.2874,58.3148,58.2599,58.2874,35951.0
2016-09-28 11:00:00,63.77,63.78,63.7,63.7,23197.0,58.2874,58.2965,58.2234,58.2234,23197.0
2016-09-28 11:05:00,63.69,63.73,63.68,63.71,13461.0,58.2142,58.2508,58.2051,58.2325,13461.0
2016-09-28 11:10:00,63.72,63.74,63.68,63.7,12446.0,58.2417,58.2599,58.2051,58.2234,12446.0
2016-09-28 11:15:00,63.71,63.73,63.68,63.71,10885.0,58.2325,58.2508,58.2051,58.2325,10885.0
2016-09-28 11:20:00,63.71,63.71,63.58,63.61,30917.0,58.2325,58.2325,58.1137,58.1411,30917.0
2016-09-28 11:25:00,63.61,63.65,63.58,63.62,21337.0,58.1411,58.1777,58.1137,58.1502,21337.0
2016-09-28 11:30:00,63.62,63.62,63.5,63.54,15863.0,58.1502,58.1502,58.0406,58.0771,15863.0
2016-09-28 11:35:00,63.54,63.64,63.54,63.64,8859.0,58.0771,58.1685,58.0771,58.1685,8859.0
2016-09-28 11:40:00,63.64,63.68,63.53,63.53,16860.0,58.1685,58.2051,58.068,58.068,16860.0
2016-09-28 11:45:00,63.53,63.62,63.5,63.62,21780.0,58.068,58.1502,58.0406,58.1502,21780.0
2016-09-28 11:50:00,63.62,63.65,63.55,63.58,14313.0,58.1502,58.1777,58.0863,58.1137,14313.0
2016-09-28 11:55:00,63.58,63.59,63.51,63.56,20027.0,58.1137,58.1228,58.0497,58.0954,20027.0
2016-09-28 12:00:00,63.55,63.55,63.51,63.52,11061.0,58.0863,58.0863,58.0497,58.0588,11061.0
2016-09-28 12:05:00,63.52,63.56,63.51,63.53,9207.0,58.0588,58.0954,58.0497,58.068,9207.0
2016-09-28 12:10:00,63.52,63.58,63.52,63.54,10201.0,58.0588,58.1137,58.0588,58.0771,10201.0
2016-09-28 12:15:00,63.53,63.55,63.48,63.55,17495.0,58.068,58.0863,58.0223,58.0863,17495.0
2016-09-28 12:20:00,63.54,63.54,63.48,63.49,4850.0,58.0771,58.0771,58.0223,58.0314,4850.0
2016-09-28 12:25:00,63.51,63.52,63.45,63.45,5700.0,58.0497,58.0588,57.9949,57.9949,5700.0
2016-09-28 12:30:00,63.45,63.5,63.44,63.44,7300.0,57.9949,58.0406,57.9857,57.9857,7300.0
2016-09-28 12:35:00,63.44,63.54,63.41,63.53,7389.0,57.9857,58.0771,57.9583,58.068,7389.0
2016-09-28 12:40:00,63.52,63.58,63.51,63.56,10394.0,58.0588,58.1137,58.0497,58.0954,10394.0
2016-09-28 12:45:00,63.57,63.61,63.55,63.58,16925.0,58.1045,58.1411,58.0863,58.1137,16925.0
2016-09-28 12:50:00,63.58,63.62,63.56,63.6,33898.0,58.1137,58.1502,58.0954,58.132,33898.0
2016-09-28 12:55:00,63.6,63.61,63.54,63.55,29519.0,58.132,58.1411,58.0771,58.0863,29519.0
2016-09-28 13:00:00,63.55,63.55,63.44,63.46,8481.0,58.0863,58.0863,57.9857,58.004,8481.0
2016-09-28 13:05:00,63.47,63.47,63.4,63.41,11695.0,58.0131,58.0131,57.9492,57.9583,11695.0
2016-09-28 13:10:00,63.42,63.47,63.41,63.46,18882.0,57.9674,58.0131,57.9583,58.004,18882.0
2016-09-28 13:15:00,63.46,63.48,63.4,63.42,10382.0,58.004,58.0223,57.9492,57.9674,10382.0
2016-09-28 13:20:00,63.42,63.5,63.42,63.46,6907.0,57.9674,58.0406,57.9674,58.004,6907.0
2016-09-28 13:25:00,63.46,63.48,63.44,63.47,21750.0,58.004,58.0223,57.9857,58.0131,21750.0
2016-09-28 13:30:00,63.48,63.53,63.47,63.48,37623.0,58.0223,58.068,58.0131,58.0223,37623.0
2016-09-28 13:35:00,63.49,63.51,63.47,63.48,10609.0,58.0314,58.0497,58.0131,58.0223,10609.0
2016-09-28 13:40:00,63.49,63.49,63.43,63.43,6960.0,58.0314,58.0314,57.9766,57.9766,6960.0
2016-09-28 13:45:00,63.44,63.47,63.36,63.37,12317.0,57.9857,58.0131,57.9126,57.9217,12317.0
2016-09-28 13:50:00,63.38,63.39,63.31,63.38,30825.0,57.9309,57.94,57.8669,57.9309,30825.0
2016-09-28 13:55:00,63.39,63.45,63.38,63.45,12591.0,57.94,57.9949,57.9309,57.9949,12591.0
2016-09-28 14:00:00,63.45,63.48,63.4,63.43,16397.0,57.9949,58.0223,57.9492,57.9766,16397.0
2016-09-28 14:05:00,63.43,63.48,63.38,63.38,38320.0,57.9766,58.0223,57.9309,57.9309,38320.0
2016-09-28 14:10:00,63.4,63.45,63.38,63.43,26691.0,57.9492,57.9949,57.9309,57.9766,26691.0
2016-09-28 14:15:00,63.44,63.47,63.41,63.45,23545.0,57.9857,58.0131,57.9583,57.9949,23545.0
2016-09-28 14:20:00,63.46,63.48,63.44,63.46,30728.0,58.004,58.0223,57.9857,58.004,30728.0
2016-09-28 14:25:00,63.45,63.48,63.37,63.38,71823.0,57.9949,58.0223,57.9217,57.9309,71823.0
2016-09-28 14:30:00,63.38,63.39,63.34,63.35,24735.0,57.9309,57.94,57.8943,57.9035,24735.0
2016-09-28 14:35:00,63.35,63.37,63.32,63.35,19633.0,57.9035,57.9217,57.876,57.9035,19633.0
2016-09-28 14:40:00,63.35,63.42,63.35,63.4,11993.0,57.9035,57.9674,57.9035,57.9492,11993.0
2016-09-28 14:45:00,63.39,63.44,63.36,63.4,11181.0,57.94,57.9857,57.9126,57.9492,11181.0
2016-09-28 14:50:00,63.39,63.4,63.35,63.39,12145.0,57.94,57.9492,57.9035,57.94,12145.0
2016-09-28 14:55:00,63.39,63.39,63.35,63.37,8723.0,57.94,57.94,57.9035,57.9217,8723.0
2016-09-28 15:00:00,63.37,63.39,63.36,63.38,11100.0,57.9217,57.94,57.9126,57.9309,11100.0
2016-09-28 15:05:00,63.38,63.39,63.3,63.32,20914.0,57.9309,57.94,57.8578,57.876,20914.0
2016-09-28 15:10:00,63.32,63.32,63.27,63.3,10860.0,57.876,57.876,57.8303,57.8578,10860.0
2016-09-28 15:15:00,63.31,63.32,63.25,63.27,19461.0,57.8669,57.876,57.8121,57.8303,19461.0
2016-09-28 15:20:00,63.27,63.31,63.27,63.27,11631.0,57.8303,57.8669,57.8303,57.8303,11631.0
2016-09-28 15:25:00,63.27,63.28,63.23,63.26,19052.0,57.8303,57.8395,57.7938,57.8212,19052.0
2016-09-28 15:30:00,63.26,63.33,63.25,63.33,27321.0,57.8212,57.8852,57.8121,57.8852,27321.0
2016-09-28 15:35:00,63.32,63.34,63.3,63.34,22622.0,57.876,57.8943,57.8578,57.8943,22622.0
2016-09-28 15:40:00,63.34,63.39,63.31,63.38,33286.0,57.8943,57.94,57.8669,57.9309,33286.0
2016-09-28 15:45:00,63.38,63.41,63.37,63.4,28712.0,57.9309,57.9583,57.9217,57.9492,28712.0
2016-09-28 15:50:00,63.4,63.49,63.39,63.49,65428.0,57.9492,58.0314,57.94,58.0314,65428.0
2016-09-28 15:55:00,63.48,63.49,63.42,63.43,161635.0,58.0223,58.0314,57.9674,57.9766,161635.0
2016-09-29 09:30:00,63.36,63.85,63.36,63.77,41579.0,57.9126,58.3605,57.9126,58.2874,41579.0
2016-09-29 09:35:00,63.83,63.83,63.59,63.69,9599.0,58.3422,58.3422,58.1228,58.2142,9599.0
2016-09-29 09:40:00,63.66,63.7,63.54,63.6,20100.0,58.1868,58.2234,58.0771,58.132,20100.0
2016-09-29 09:45:00,63.59,63.64,63.5,63.58,24008.0,58.1228,58.1685,58.0406,58.1137,24008.0
2016-09-29 09:50:00,63.57,63.72,63.55,63.66,22636.0,58.1045,58.2417,58.0863,58.1868,22636.0
2016-09-29 09:55:00,63.67,63.67,63.55,63.63,13943.0,58.196,58.196,58.0863,58.1594,13943.0
2016-09-29 10:00:00,63.6,63.77,63.58,63.63,24893.0,58.132,58.2874,58.1137,58.1594,24893.0
2016-09-29 10:05:00,63.65,63.73,63.61,63.68,37401.0,58.1777,58.2508,58.1411,58.2051,37401.0
2016-09-29 10:10:00,63.69,63.71,63.6,63.61,11100.0,58.2142,58.2325,58.132,58.1411,11100.0
2016-09-29 10:15:00,63.63,63.7,63.54,63.69,12039.0,58.1594,58.2234,58.0771,58.2142,12039.0
2016-09-29 10:20:00,63.68,63.76,63.66,63.72,13487.0,58.2051,58.2782,58.1868,58.2417,13487.0
2016-09-29 10:25:00,63.72,63.8,63.72,63.76,13505.0,58.2417,58.3148,58.2417,58.2782,13505.0
2016-09-29 10:30:00,63.77,63.86,63.77,63.84,14466.0,58.2874,58.3696,58.2874,58.3513,14466.0
2016-09-29 10:35:00,63.84,63.86,63.81,63.85,17831.0,58.3513,58.3696,58.3239,58.3605,17831.0
2016-09-29 10:40:00,63.85,63.91,63.85,63.87,23565.0,58.3605,58.4153,58.3605,58.3788,23565.0
2016-09-29 10:45:00,63.88,63.88,63.82,63.86,13671.0,58.3879,58.3879,58.3331,58.3696,13671.0
2016-09-29 10:50:00,63.85,63.92,63.83,63.92,10859.0,58.3605,58.4245,58.3422,58.4245,10859.0
2016-09-29 10:55:00,63.92,63.94,63.9,63.93,28428.0,58.4245,58.4427,58.4062,58.4336,28428.0
2016-09-29 11:00:00,63.92,63.95,63.87,63.91,27597.0,58.4245,58.4519,58.3788,58.4153,27597.0
2016-09-29 11:05:00,63.9,63.91,63.84,63.91,12544.0,58.4062,58.4153,58.3513,58.4153,12544.0
2016-09-29 11:10:00,63.91,63.91,63.76,63.78,22504.0,58.4153,58.4153,58.2782,58.2965,22504.0
2016-09-29 11:15:00,63.79,63.79,63.66,63.75,12180.0,58.3056,58.3056,58.1868,58.2691,12180.0
2016-09-29 11:20:00,63.75,63.78,63.73,63.75,5124.0,58.2691,58.2965,58.2508,58.2691,5124.0
2016-09-29 11:25:00,63.75,63.79,63.73,63.78,10771.0,58.2691,58.3056,58.2508,58.2965,10771.0
2016-09-29 11:30:00,63.79,63.86,63.79,63.84,7759.0,58.3056,58.3696,58.3056,58.3513,7759.0
2016-09-29 11:35:00,63.85,63.9,63.83,63.84,10103.0,58.3605,58.4062,58.3422,58.3513,10103.0
2016-09-29 11:40:00,63.84,63.86,63.82,63.84,4795.0,58.3513,58.3696,58.3331,58.3513,4795.0
2016-09-29 11:45:00,63.84,63.86,63.79,63.84,8900.0,58.3513,58.3696,58.3056,58.3513,8900.0
2016-09-29 11:50:00,63.85,63.9,63.83,63.9,5501.0,58.3605,58.4062,58.3422,58.4062,5501.0
2016-09-29 11:55:00,63.89,63.9,63.77,63.83,16473.0,58.397,58.4062,58.2874,58.3422,16473.0
2016-09-29 12:00:00,63.83,63.83,63.79,63.8,9337.0,58.3422,58.3422,58.3056,58.3148,9337.0
2016-09-29 12:05:00,63.8,63.89,63.79,63.86,22034.0,58.3148,58.397,58.3056,58.3696,22034.0
2016-09-29 12:10:00,63.85,63.89,63.84,63.85,7500.0,58.3605,58.397,58.3513,58.3605,7500.0
2016-09-29 12:15:00,63.84,63.88,63.82,63.83,7600.0,58.3513,58.3879,58.3331,58.3422,7600.0
2016-09-29 12:20:00,63.83,63.85,63.8,63.81,5900.0,58.3422,58.3605,58.3148,58.3239,5900.0
2016-09-29 12:25:00,63.82,63.83,63.74,63.76,6612.0,58.3331,58.3422,58.2599,58.2782,6612.0
2016-09-29 12:30:00,63.76,63.82,63.76,63.8,9388.0,58.2782,58.3331,58.2782,58.3148,9388.0
2016-09-29 12:35:00,63.78,63.79,63.73,63.74,21979.0,58.2965,58.3056,58.2508,58.2599,21979.0
2016-09-29 12:40:00,63.72,63.72,63.56,63.58,9000.0,58.2417,58.2417,58.0954,58.1137,9000.0
2016-09-29 12:45:00,63.57,63.57,63.43,63.43,10225.0,58.1045,58.1045,57.9766,57.9766,10225.0
2016-09-29 12:50:00,63.4,63.41,63.27,63.33,14759.0,57.9492,57.9583,57.8303,57.8852,14759.0
2016-09-29 12:55:00,63.34,63.41,63.3,63.36,13322.0,57.8943,57.9583,57.8578,57.9126,13322.0
2016-09-29 13:00:00,63.37,63.38,63.19,63.28,13940.0,57.9217,57.9309,57.7572,57.8395,13940.0
2016-09-29 13:05:00,63.28,63.4,63.27,63.39,8200.0,57.8395,57.9492,57.8303,57.94,8200.0
2016-09-29 13:10:00,63.39,63.49,63.34,63.35,20200.0,57.94,58.0314,57.8943,57.9035,20200.0
2016-09-29 13:15:00,63.34,63.44,63.33,63.34,8921.0,57.8943,57.9857,57.8852,57.8943,8921.0
2016-09-29 13:20:00,63.33,63.42,63.3,63.39,10231.0,57.8852,57.9674,57.8578,57.94,10231.0
2016-09-29 13:25:00,63.39,63.42,63.36,63.36,7037.0,57.94,57.9674,57.9126,57.9126,7037.0
2016-09-29 13:30:00,63.38,63.47,63.34,63.43,16372.0,57.9309,58.0131,57.8943,57.9766,16372.0
2016-09-29 13:35:00,63.44,63.45,63.32,63.32,7300.0,57.9857,57.9949,57.876,57.876,7300.0
2016-09-29 13:40:00,63.33,63.35,63.29,63.34,7866.0,57.8852,57.9035,57.8486,57.8943,7866.0
2016-09-29 13:45:00,63.35,63.36,63.28,63.33,13864.0,57.9035,57.9126,57.8395,57.8852,13864.0
2016-09-29 13:50:00,63.3,63.32,63.2,63.23,20531.0,57.8578,57.876,57.7664,57.7938,20531.0
2016-09-29 13:55:00,63.24,63.28,63.2,63.22,11186.0,57.8029,57.8395,57.7664,57.7846,11186.0
2016-09-29 14:00:00,63.24,63.31,63.23,63.29,12151.0,57.8029,57.8669,57.7938,57.8486,12151.0
2016-09-29 14:05:00,63.29,63.36,63.29,63.35,16153.0,57.8486,57.9126,57.8486,57.9035,16153.0
2016-09-29 14:10:00,63.35,63.39,63.33,63.38,11075.0,57.9035,57.94,57.8852,57.9309,11075.0
2016-09-29 14:15:00,63.38,63.45,63.37,63.42,26779.0,57.9309,57.9949,57.9217,57.9674,26779.0
2016-09-29 14:20:00,63.43,63.49,63.43,63.49,12900.0,57.9766,58.0314,57.9766,58.0314,12900.0
2016-09-29 14:25:00,63.49,63.52,63.45,63.52,12602.0,58.0314,58.0588,57.9949,58.0588,12602.0
2016-09-29 14:30:00,63.51,63.6,63.5,63.6,17297.0,58.0497,58.132,58.0406,58.132,17297.0
2016-09-29 14:35:00,63.59,63.69,63.59,63.68,25418.0,58.1228,58.2142,58.1228,58.2051,25418.0
2016-09-29 14:40:00,63.67,63.68,63.6,63.63,19393.0,58.196,58.2051,58.132,58.1594,19393.0
2016-09-29 14:45:00,63.62,63.67,63.61,63.65,15691.0,58.1502,58.196,58.1411,58.1777,15691.0
2016-09-29 14:50:00,63.65,63.67,63.59,63.6,15200.0,58.1777,58.196,58.1228,58.132,15200.0
2016-09-29 14:55:00,63.63,63.65,63.55,63.59,9371.0,58.1594,58.1777,58.0863,58.1228,9371.0
2016-09-29 15:00:00,63.58,63.62,63.54,63.57,10744.0,58.1137,58.1502,58.0771,58.1045,10744.0
2016-09-29 15:05:00,63.56,63.58,63.49,63.5,24128.0,58.0954,58.1137,58.0314,58.0406,24128.0
2016-09-29 15:10:00,63.5,63.51,63.39,63.41,38370.0,58.0406,58.0497,57.94,57.9583,38370.0
2016-09-29 15:15:00,63.42,63.42,63.37,63.37,22934.0,57.9674,57.9674,57.9217,57.9217,22934.0
2016-09-29 15:20:00,63.37,63.51,63.36,63.41,17367.0,57.9217,58.0497,57.9126,57.9583,17367.0
2016-09-29 15:25:00,63.42,63.48,63.35,63.48,22430.0,57.9674,58.0223,57.9035,58.0223,22430.0
2016-09-29 15:30:00,63.46,63.56,63.41,63.51,26759.0,58.004,58.0954,57.9583,58.0497,26759.0
2016-09-29 15:35:00,63.5,63.52,63.47,63.52,17781.0,58.0406,58.0588,58.0131,58.0588,17781.0
2016-09-29 15:40:00,63.52,63.54,63.39,63.48,31661.0,58.0588,58.0771,57.94,58.0223,31661.0
2016-09-29 15:45:00,63.49,63.49,63.41,63.43,22702.0,58.0314,58.0314,57.9583,57.9766,22702.0
2016-09-29 15:50:00,63.44,63.47,63.41,63.45,38946.0,57.9857,58.0131,57.9583,57.9949,38946.0
2016-09-29 15:55:00,63.45,63.45,63.32,63.35,80819.0,57.9949,57.9949,57.876,57.9035,80819.0
2016-09-30 09:30:00,63.87,64.46,63.53,64.14,80424.0,58.3788,58.918,58.068,58.6255,80424.0
2016-09-30 09:35:00,64.13,64.13,63.81,63.86,30322.0,58.6164,58.6164,58.3239,58.3696,30322.0
2016-09-30 09:40:00,63.93,63.93,63.69,63.72,18072.0,58.4336,58.4336,58.2142,58.2417,18072.0
2016-09-30 09:45:00,63.73,63.75,63.59,63.67,14004.0,58.2508,58.2691,58.1228,58.196,14004.0
2016-09-30 09:50:00,63.69,63.8,63.63,63.65,11937.0,58.2142,58.3148,58.1594,58.1777,11937.0
2016-09-30 09:55:00,63.62,63.77,63.57,63.68,20852.0,58.1502,58.2874,58.1045,58.2051,20852.0
2016-09-30 10:00:00,63.71,63.75,63.61,63.75,16000.0,58.2325,58.2691,58.1411,58.2691,16000.0
2016-09-30 10:05:00,63.77,63.77,63.64,63.68,12114.0,58.2874,58.2874,58.1685,58.2051,12114.0
2016-09-30 10:10:00,63.7,63.82,63.69,63.81,11600.0,58.2234,58.3331,58.2142,58.3239,11600.0
2016-09-30 10:15:00,63.8,63.9,63.77,63.78,16386.0,58.3148,58.4062,58.2874,58.2965,16386.0
2016-09-30 10:20:00,63.81,63.87,63.78,63.86,14113.0,58.3239,58.3788,58.2965,58.3696,14113.0
2016-09-30 10:25:00,63.85,63.94,63.85,63.92,11911.0,58.3605,58.4427,58.3605,58.4245,11911.0
2016-09-30 10:30:00,63.92,63.98,63.9,63.94,15949.0,58.4245,58.4793,58.4062,58.4427,15949.0
2016-09-30 10:35:00,63.95,63.99,63.94,63.98,11438.0,58.4519,58.4884,58.4427,58.4793,11438.0
2016-09-30 10:40:00,63.99,64.0,63.87,63.88,11775.0,58.4884,58.4976,58.3788,58.3879,11775.0
2016-09-30 10:45:00,63.88,63.89,63.72,63.75,13526.0,58.3879,58.397,58.2417,58.2691,13526.0
2016-09-30 10:50:00,63.75,63.77,63.7,63.74,8860.0,58.2691,58.2874,58.2234,58.2599,8860.0
2016-09-30 10:55:00,63.75,63.88,63.74,63.88,6410.0,58.2691,58.3879,58.2599,58.3879,6410.0
2016-09-30 11:00:00,63.88,64.03,63.85,64.01,10869.0,58.3879,58.525,58.3605,58.5067,10869.0
2016-09-30 11:05:00,64.04,64.04,63.97,64.0,6750.0,58.5341,58.5341,58.4702,58.4976,6750.0
2016-09-30 11:10:00,64.03,64.18,64.03,64.18,10586.0,58.525,58.6621,58.525,58.6621,10586.0
2016-09-30 11:15:00,64.17,64.2,64.13,64.19,9807.0,58.653,58.6804,58.6164,58.6712,9807.0
2016-09-30 11:20:00,64.18,64.26,64.18,64.25,15926.0,58.6621,58.7352,58.6621,58.7261,15926.0
2016-09-30 11:25:00,64.25,64.25,64.15,64.17,19804.0,58.7261,58.7261,58.6347,58.653,19804.0
2016-09-30 11:30:00,64.18,64.21,64.11,64.13,9225.0,58.6621,58.6895,58.5981,58.6164,9225.0
2016-09-30 11:35:00,64.13,64.2,64.12,64.2,12975.0,58.6164,58.6804,58.6073,58.6804,12975.0
2016-09-30 11:40:00,64.21,64.23,64.16,64.22,12857.0,58.6895,58.7078,58.6438,58.6987,12857.0
2016-09-30 11:45:00,64.21,64.28,64.21,64.26,6923.0,58.6895,58.7535,58.6895,58.7352,6923.0
2016-09-30 11:50:00,64.25,64.26,64.21,64.23,10510.0,58.7261,58.7352,58.6895,58.7078,10510.0
2016-09-30 11:55:00,64.23,64.3,64.22,64.29,8765.0,58.7078,58.7718,58.6987,58.7626,8765.0
2016-09-30 12:00:00,64.27,64.29,64.21,64.28,8728.0,58.7444,58.7626,58.6895,58.7535,8728.0
2016-09-30 12:05:00,64.28,64.35,64.28,64.34,16141.0,58.7535,58.8175,58.7535,58.8083,16141.0
2016-09-30 12:10:00,64.33,64.36,64.32,64.35,13313.0,58.7992,58.8266,58.7901,58.8175,13313.0
2016-09-30 12:15:00,64.35,64.36,64.31,64.34,14412.0,58.8175,58.8266,58.7809,58.8083,14412.0
2016-09-30 12:20:00,64.34,64.36,64.31,64.35,7064.0,58.8083,58.8266,58.7809,58.8175,7064.0
2016-09-30 12:25:00,64.33,64.36,64.32,64.33,9425.0,58.7992,58.8266,58.7901,58.7992,9425.0
2016-09-30 12:30:00,64.32,64.34,64.3,64.32,34890.0,58.7901,58.8083,58.7718,58.7901,34890.0
2016-09-30 12:35:00,64.32,64.35,64.3,64.31,23470.0,58.7901,58.8175,58.7718,58.7809,23470.0
2016-09-30 12:40:00,64.32,64.33,64.27,64.3,6688.0,58.7901,58.7992,58.7444,58.7718,6688.0
2016-09-30 12:45:00,64.3,64.3,64.24,64.26,6886.0,58.7718,58.7718,58.7169,58.7352,6886.0
2016-09-30 12:50:00,64.24,64.24,64.17,64.18,11251.0,58.7169,58.7169,58.653,58.6621,11251.0
2016-09-30 12:55:00,64.19,64.22,64.17,64.17,10003.0,58.6712,58.6987,58.653,58.653,10003.0
2016-09-30 13:00:00,64.17,64.21,64.17,64.19,6326.0,58.653,58.6895,58.653,58.6712,6326.0
2016-09-30 13:05:00,64.19,64.21,64.18,64.21,6380.0,58.6712,58.6895,58.6621,58.6895,6380.0
2016-09-30 13:10:00,64.21,64.25,64.2,64.23,10902.0,58.6895,58.7261,58.6804,58.7078,10902.0
2016-09-30 13:15:00,64.23,64.24,64.2,64.22,6881.0,58.7078,58.7169,58.6804,58.6987,6881.0
2016-09-30 13:20:00,64.22,64.27,64.2,64.22,9182.0,58.6987,58.7444,58.6804,58.6987,9182.0
2016-09-30 13:25:00,64.21,64.24,64.2,64.22,3566.0,58.6895,58.7169,58.6804,58.6987,3566.0
2016-09-30 13:30:00,64.23,64.23,64.17,64.19,6587.0,58.7078,58.7078,58.653,58.6712,6587.0
2016-09-30 13:35:00,64.19,64.22,64.19,64.2,7130.0,58.6712,58.6987,58.6712,58.6804,7130.0
2016-09-30 13:40:00,64.2,64.25,64.16,64.21,10799.0,58.6804,58.7261,58.6438,58.6895,10799.0
2016-09-30 13:45:00,64.21,64.32,64.21,64.32,6149.0,58.6895,58.7901,58.6895,58.7901,6149.0
2016-09-30 13:50:00,64.32,64.34,64.3,64.31,8158.0,58.7901,58.8083,58.7718,58.7809,8158.0
2016-09-30 13:55:00,64.32,64.38,64.29,64.34,12325.0,58.7901,58.8449,58.7626,58.8083,12325.0
2016-09-30 14:00:00,64.34,64.36,64.34,64.36,7048.0,58.8083,58.8266,58.8083,58.8266,7048.0
2016-09-30 14:05:00,64.33,64.34,64.29,64.29,6435.0,58.7992,58.8083,58.7626,58.7626,6435.0
2016-09-30 14:10:00,64.29,64.38,64.28,64.33,11367.0,58.7626,58.8449,58.7535,58.7992,11367.0
2016-09-30 14:15:00,64.33,64.39,64.32,64.38,8935.0,58.7992,58.854,58.7901,58.8449,8935.0
2016-09-30 14:20:00,64.38,64.43,64.36,64.43,12690.0,58.8449,58.8906,58.8266,58.8906,12690.0
2016-09-30 14:25:00,64.43,64.43,64.41,64.42,8532.0,58.8906,58.8906,58.8723,58.8815,8532.0
2016-09-30 14:30:00,64.44,64.47,64.41,64.41,10014.0,58.8997,58.9272,58.8723,58.8723,10014.0
2016-09-30 14:35:00,64.42,64.44,64.41,64.43,6193.0,58.8815,58.8997,58.8723,58.8906,6193.0
2016-09-30 14:40:00,64.42,64.43,64.4,64.41,8415.0,58.8815,58.8906,58.8632,58.8723,8415.0
2016-09-30 14:45:00,64.41,64.44,64.4,64.42,5855.0,58.8723,58.8997,58.8632,58.8815,5855.0
2016-09-30 14:50:00,64.42,64.43,64.36,64.43,8568.0,58.8815,58.8906,58.8266,58.8906,8568.0
2016-09-30 14:55:00,64.44,64.45,64.37,64.39,9587.0,58.8997,58.9089,58.8358,58.854,9587.0
2016-09-30 15:00:00,64.4,64.44,64.4,64.42,10203.0,58.8632,58.8997,58.8632,58.8815,10203.0
2016-09-30 15:05:00,64.41,64.44,64.4,64.43,9327.0,58.8723,58.8997,58.8632,58.8906,9327.0
2016-09-30 15:10:00,64.43,64.52,64.42,64.52,36721.0,58.8906,58.9729,58.8815,58.9729,36721.0
2016-09-30 15:15:00,64.51,64.53,64.49,64.52,11233.0,58.9637,58.982,58.9455,58.9729,11233.0
2016-09-30 15:20:00,64.52,64.52,64.47,64.51,10769.0,58.9729,58.9729,58.9272,58.9637,10769.0
2016-09-30 15:25:00,64.51,64.52,64.42,64.42,11246.0,58.9637,58.9729,58.8815,58.8815,11246.0
2016-09-30 15:30:00,64.43,64.48,64.4,64.41,19037.0,58.8906,58.9363,58.8632,58.8723,19037.0
2016-09-30 15:35:00,64.41,64.44,64.4,64.42,17269.0,58.8723,58.8997,58.8632,58.8815,17269.0
2016-09-30 15:40:00,64.42,64.48,64.39,64.45,31945.0,58.8815,58.9363,58.854,58.9089,31945.0
2016-09-30 15:45:00,64.45,64.47,64.4,64.45,35343.0,58.9089,58.9272,58.8632,58.9089,35343.0
2016-09-30 15:50:00,64.46,64.5,64.44,64.44,54781.0,58.918,58.9546,58.8997,58.8997,54781.0
2016-09-30 15:55:00,64.45,64.45,64.27,64.3,157817.0,58.9089,58.9089,58.7444,58.7718,157817.0
2016-10-03 09:30:00,63.97,64.09,63.74,64.0,29731.0,58.4702,58.5798,58.2599,58.4976,29731.0
2016-10-03 09:35:00,64.03,64.12,63.95,64.03,18587.0,58.525,58.6073,58.4519,58.525,18587.0
2016-10-03 09:40:00,64.05,64.12,64.0,64.07,10010.0,58.5433,58.6073,58.4976,58.5616,10010.0
2016-10-03 09:45:00,64.03,64.05,63.93,63.98,11426.0,58.525,58.5433,58.4336,58.4793,11426.0
2016-10-03 09:50:00,64.01,64.24,64.0,64.23,14231.0,58.5067,58.7169,58.4976,58.7078,14231.0
2016-10-03 09:55:00,64.21,64.28,64.13,64.2,12600.0,58.6895,58.7535,58.6164,58.6804,12600.0
2016-10-03 10:00:00,64.21,64.35,64.16,64.21,21672.0,58.6895,58.8175,58.6438,58.6895,21672.0
2016-10-03 10:05:00,64.2,64.3,64.07,64.25,25506.0,58.6804,58.7718,58.5616,58.7261,25506.0
2016-10-03 10:10:00,64.25,64.29,64.15,64.28,15444.0,58.7261,58.7626,58.6347,58.7535,15444.0
2016-10-03 10:15:00,64.27,64.27,64.16,64.26,22988.0,58.7444,58.7444,58.6438,58.7352,22988.0
2016-10-03 10:20:00,64.26,64.35,64.25,64.3,34847.0,58.7352,58.8175,58.7261,58.7718,34847.0
2016-10-03 10:25:00,64.3,64.43,64.29,64.38,22744.0,58.7718,58.8906,58.7626,58.8449,22744.0
2016-10-03 10:30:00,64.37,64.45,64.36,64.41,38220.0,58.8358,58.9089,58.8266,58.8723,38220.0
2016-10-03 10:35:00,64.4,64.4,64.32,64.32,23652.0,58.8632,58.8632,58.7901,58.7901,23652.0
2016-10-03 10:40:00,64.33,64.33,64.23,64.31,19018.0,58.7992,58.7992,58.7078,58.7809,19018.0
2016-10-03 10:45:00,64.32,64.4,64.27,64.39,31048.0,58.7901,58.8632,58.7444,58.854,31048.0
2016-10-03 10:50:00,64.39,64.45,64.39,64.42,29844.0,58.854,58.9089,58.854,58.8815,29844.0
2016-10-03 10:55:00,64.43,64.49,64.41,64.41,23714.0,58.8906,58.9455,58.8723,58.8723,23714.0
2016-10-03 11:00:00,64.41,64.51,64.4,64.51,44377.0,58.8723,58.9637,58.8632,58.9637,44377.0
2016-10-03 11:05:00,64.51,64.53,64.47,64.47,26443.0,58.9637,58.982,58.9272,58.9272,26443.0
2016-10-03 11:10:00,64.47,64.51,64.45,64.48,22476.0,58.9272,58.9637,58.9089,58.9363,22476.0
2016-10-03 11:15:00,64.48,64.51,64.43,64.44,21294.0,58.9363,58.9637,58.8906,58.8997,21294.0
2016-10-03 11:20:00,64.44,64.56,64.44,64.55,18764.0,58.8997,59.0094,58.8997,59.0003,18764.0
2016-10-03 11:25:00,64.55,64.6,64.52,64.53,21475.0,59.0003,59.046,58.9729,58.982,21475.0
2016-10-03 11:30:00,64.52,64.64,64.51,64.59,32103.0,58.9729,59.0826,58.9637,59.0369,32103.0
2016-10-03 11:35:00,64.6,64.65,64.53,64.56,25988.0,59.046,59.0917,58.982,59.0094,25988.0
2016-10-03 11:40:00,64.56,64.63,64.55,64.59,31214.0,59.0094,59.0734,59.0003,59.0369,31214.0
2016-10-03 11:45:00,64.59,64.59,64.54,64.55,11905.0,59.0369,59.0369,58.9912,59.0003,11905.0
2016-10-03 11:50:00,64.55,64.55,64.45,64.51,21487.0,59.0003,59.0003,58.9089,58.9637,21487.0
2016-10-03 11:55:00,64.5,64.54,64.48,64.51,14670.0,58.9546,58.9912,58.9363,58.9637,14670.0
2016-10-03 12:00:00,64.51,64.53,64.49,64.5,19262.0,58.9637,58.982,58.9455,58.9546,19262.0
2016-10-03 12:05:00,64.49,64.55,64.48,64.52,14775.0,58.9455,59.0003,58.9363,58.9729,14775.0
2016-10-03 12:10:00,64.52,64.6,64.51,64.56,17512.0,58.9729,59.046,58.9637,59.0094,17512.0
2016-10-03 12:15:00,64.55,64.55,64.51,64.51,7566.0,59.0003,59.0003,58.9637,58.9637,7566.0
2016-10-03 12:20:00,64.51,64.53,64.45,64.46,9984.0,58.9637,58.982,58.9089,58.918,9984.0
2016-10-03 12:25:00,64.47,64.53,64.44,64.53,22119.0,58.9272,58.982,58.8997,58.982,22119.0
2016-10-03 12:30:00,64.53,64.56,64.46,64.46,19128.0,58.982,59.0094,58.918,58.918,19128.0
2016-10-03 12:35:00,64.46,64.47,64.4,64.41,12600.0,58.918,58.9272,58.8632,58.8723,12600.0
2016-10-03 12:40:00,64.41,64.44,64.39,64.43,7304.0,58.8723,58.8997,58.854,58.8906,7304.0
2016-10-03 12:45:00,64.43,64.44,64.38,64.4,6027.0,58.8906,58.8997,58.8449,58.8632,6027.0
2016-10-03 12:50:00,64.39,64.42,64.38,64.39,10482.0,58.854,58.8815,58.8449,58.854,10482.0
2016-10-03 12:55:00,64.38,64.4,64.33,64.4,10621.0,58.8449,58.8632,58.7992,58.8632,10621.0
2016-10-03 13:00:00,64.41,64.43,64.39,64.41,9055.0,58.8723,58.8906,58.854,58.8723,9055.0
2016-10-03 13:05:00,64.41,64.41,64.37,64.38,10342.0,58.8723,58.8723,58.8358,58.8449,10342.0
2016-10-03 13:10:00,64.38,64.44,64.34,64.43,46866.0,58.8449,58.8997,58.8083,58.8906,46866.0
2016-10-03 13:15:00,64.43,64.44,64.38,64.42,16166.0,58.8906,58.8997,58.8449,58.8815,16166.0
2016-10-03 13:20:00,64.41,64.46,64.39,64.45,27610.0,58.8723,58.918,58.854,58.9089,27610.0
2016-10-03 13:25:00,64.45,64.47,64.42,64.42,19322.0,58.9089,58.9272,58.8815,58.8815,19322.0
2016-10-03 13:30:00,64.43,64.45,64.37,64.43,10839.0,58.8906,58.9089,58.8358,58.8906,10839.0
2016-10-03 13:35:00,64.44,64.44,64.33,64.35,18754.0,58.8997,58.8997,58.7992,58.8175,18754.0
2016-10-03 13:40:00,64.35,64.39,64.34,64.36,16893.0,58.8175,58.854,58.8083,58.8266,16893.0
2016-10-03 13:45:00,64.36,64.43,64.36,64.39,15905.0,58.8266,58.8906,58.8266,58.854,15905.0
2016-10-03 13:50:00,64.39,64.4,64.35,64.38,16925.0,58.854,58.8632,58.8175,58.8449,16925.0
2016-10-03 13:55:00,64.38,64.39,64.3,64.3,26544.0,58.8449,58.854,58.7718,58.7718,26544.0
2016-10-03 14:00:00,64.31,64.37,64.31,64.32,13143.0,58.7809,58.8358,58.7809,58.7901,13143.0
2016-10-03 14:05:00,64.31,64.35,64.3,64.31,11243.0,58.7809,58.8175,58.7718,58.7809,11243.0
2016-10-03 14:10:00,64.31,64.39,64.31,64.38,29308.0,58.7809,58.854,58.7809,58.8449,29308.0
2016-10-03 14:15:00,64.38,64.44,64.36,64.37,43458.0,58.8449,58.8997,58.8266,58.8358,43458.0
2016-10-03 14:20:00,64.37,64.4,64.33,64.4,12709.0,58.8358,58.8632,58.7992,58.8632,12709.0
2016-10-03 14:25:00,64.4,64.41,64.34,64.35,13879.0,58.8632,58.8723,58.8083,58.8175,13879.0
2016-10-03 14:30:00,64.36,64.39,64.34,64.36,17552.0,58.8266,58.854,58.8083,58.8266,17552.0
2016-10-03 14:35:00,64.35,64.36,64.29,64.31,9014.0,58.8175,58.8266,58.7626,58.7809,9014.0
2016-10-03 14:40:00,64.31,64.35,64.3,64.32,12864.0,58.7809,58.8175,58.7718,58.7901,12864.0
2016-10-03 14:45:00,64.31,64.36,64.31,64.34,9582.0,58.7809,58.8266,58.7809,58.8083,9582.0
2016-10-03 14:50:00,64.34,64.35,64.32,64.33,15747.0,58.8083,58.8175,58.7901,58.7992,15747.0
2016-10-03 14:55:00,64.33,64.39,64.29,64.39,45025.0,58.7992,58.854,58.7626,58.854,45025.0
2016-10-03 15:00:00,64.38,64.41,64.32,64.33,22597.0,58.8449,58.8723,58.7901,58.7992,22597.0
2016-10-03 15:05:00,64.32,64.34,64.29,64.33,7107.0,58.7901,58.8083,58.7626,58.7992,7107.0
2016-10-03 15:10:00,64.33,64.34,64.28,64.31,14012.0,58.7992,58.8083,58.7535,58.7809,14012.0
2016-10-03 15:15:00,64.31,64.32,64.28,64.31,14422.0,58.7809,58.7901,58.7535,58.7809,14422.0
2016-10-03 15:20:00,64.31,64.31,64.22,64.23,15549.0,58.7809,58.7809,58.6987,58.7078,15549.0
2016-10-03 15:25:00,64.23,64.25,64.2,64.22,16356.0,58.7078,58.7261,58.6804,58.6987,16356.0
2016-10-03 15:30:00,64.22,64.25,64.21,64.24,18114.0,58.6987,58.7261,58.6895,58.7169,18114.0
2016-10-03 15:35:00,64.24,64.26,64.21,64.22,17874.0,58.7169,58.7352,58.6895,58.6987,17874.0
2016-10-03 15:40:00,64.22,64.29,64.22,64.28,29486.0,58.6987,58.7626,58.6987,58.7535,29486.0
2016-10-03 15:45:00,64.28,64.28,64.23,64.27,24068.0,58.7535,58.7535,58.7078,58.7444,24068.0
2016-10-03 15:50:00,64.27,64.28,64.25,64.25,25407.0,58.7444,58.7535,58.7261,58.7261,25407.0
2016-10-03 15:55:00,64.25,64.25,64.19,64.21,92326.0,58.7261,58.7261,58.6712,58.6895,92326.0
2016-10-04 09:30:00,64.14,64.51,64.08,64.34,40511.0,58.6255,58.9637,58.5707,58.8083,40511.0
2016-10-04 09:35:00,64.34,64.35,64.22,64.31,16794.0,58.8083,58.8175,58.6987,58.7809,16794.0
2016-10-04 09:40:00,64.36,64.45,64.35,64.44,23829.0,58.8266,58.9089,58.8175,58.8997,23829.0
2016-10-04 09:45:00,64.44,64.53,64.41,64.49,17349.0,58.8997,58.982,58.8723,58.9455,17349.0
2016-10-04 09:50:00,64.5,64.56,64.49,64.51,17137.0,58.9546,59.0094,58.9455,58.9637,17137.0
2016-10-04 09:55:00,64.51,64.52,64.44,64.45,14745.0,58.9637,58.9729,58.8997,58.9089,14745.0
2016-10-04 10:00:00,64.45,64.46,64.18,64.34,24116.0,58.9089,58.918,58.6621,58.8083,24116.0
2016-10-04 10:05:00,64.37,64.46,64.37,64.46,11394.0,58.8358,58.918,58.8358,58.918,11394.0
2016-10-04 10:10:00,64.46,64.46,64.18,64.32,12976.0,58.918,58.918,58.6621,58.7901,12976.0
2016-10-04 10:15:00,64.32,64.33,64.27,64.28,10957.0,58.7901,58.7992,58.7444,58.7535,10957.0
2016-10-04 10:20:00,64.28,64.38,64.27,64.33,9382.0,58.7535,58.8449,58.7444,58.7992,9382.0
2016-10-04 10:25:00,64.34,64.41,64.34,64.41,14097.0,58.8083,58.8723,58.8083,58.8723,14097.0
2016-10-04 10:30:00,64.41,64.43,64.37,64.39,12160.0,58.8723,58.8906,58.8358,58.854,12160.0
2016-10-04 10:35:00,64.38,64.48,64.33,64.47,17129.0,58.8449,58.9363,58.7992,58.9272,17129.0
2016-10-04 10:40:00,64.48,64.59,64.47,64.48,17594.0,58.9363,59.0369,58.9272,58.9363,17594.0
2016-10-04 10:45:00,64.48,64.62,64.48,64.55,14028.0,58.9363,59.0643,58.9363,59.0003,14028.0
2016-10-04 10:50:00,64.55,64.62,64.53,64.62,14292.0,59.0003,59.0643,58.982,59.0643,14292.0
2016-10-04 10:55:00,64.62,64.69,64.57,64.64,54669.0,59.0643,59.1283,59.0186,59.0826,54669.0
2016-10-04 11:00:00,64.66,64.66,64.42,64.42,28076.0,59.1008,59.1008,58.8815,58.8815,28076.0
2016-10-04 11:05:00,64.41,64.45,64.36,64.39,11452.0,58.8723,58.9089,58.8266,58.854,11452.0
2016-10-04 11:10:00,64.4,64.41,64.35,64.35,10619.0,58.8632,58.8723,58.8175,58.8175,10619.0
2016-10-04 11:15:00,64.33,64.37,64.3,64.37,17016.0,58.7992,58.8358,58.7718,58.8358,17016.0
2016-10-04 11:20:00,64.36,64.58,64.36,64.49,23979.0,58.8266,59.0277,58.8266,58.9455,23979.0
2016-10-04 11:25:00,64.47,64.47,64.38,64.44,10248.0,58.9272,58.9272,58.8449,58.8997,10248.0
2016-10-04 11:30:00,64.42,64.42,64.33,64.37,9311.0,58.8815,58.8815,58.7992,58.8358,9311.0
2016-10-04 11:35:00,64.36,64.51,64.36,64.37,15971.0,58.8266,58.9637,58.8266,58.8358,15971.0
2016-10-04 11:40:00,64.38,64.48,64.32,64.37,14987.0,58.8449,58.9363,58.7901,58.8358,14987.0
2016-10-04 11:45:00,64.39,64.45,64.35,64.38,11827.0,58.854,58.9089,58.8175,58.8449,11827.0
2016-10-04 11:50:00,64.35,64.41,64.3,64.31,14811.0,58.8175,58.8723,58.7718,58.7809,14811.0
2016-10-04 11:55:00,64.37,64.4,64.3,64.39,10350.0,58.8358,58.8632,58.7718,58.854,10350.0
2016-10-04 12:00:00,64.37,64.38,64.28,64.3,11912.0,58.8358,58.8449,58.7535,58.7718,11912.0
2016-10-04 12:05:00,64.3,64.33,64.21,64.23,17356.0,58.7718,58.7992,58.6895,58.7078,17356.0
2016-10-04 12:10:00,64.23,64.27,64.16,64.16,10685.0,58.7078,58.7444,58.6438,58.6438,10685.0
2016-10-04 12:15:00,64.2,64.34,64.19,64.31,9589.0,58.6804,58.8083,58.6712,58.7809,9589.0
2016-10-04 12:20:00,64.31,64.34,64.29,64.33,9986.0,58.7809,58.8083,58.7626,58.7992,9986.0
2016-10-04 12:25:00,64.32,64.32,64.25,64.27,4900.0,58.7901,58.7901,58.7261,58.7444,4900.0
2016-10-04 12:30:00,64.25,64.29,64.22,64.25,9525.0,58.7261,58.7626,58.6987,58.7261,9525.0
2016-10-04 12:35:00,64.27,64.33,64.21,64.3,29027.0,58.7444,58.7992,58.6895,58.7718,29027.0
2016-10-04 12:40:00,64.31,64.36,64.3,64.32,6571.0,58.7809,58.8266,58.7718,58.7901,6571.0
2016-10-04 12:45:00,64.34,64.38,64.3,64.3,3378.0,58.8083,58.8449,58.7718,58.7718,3378.0
2016-10-04 12:50:00,64.25,64.25,64.19,64.23,5901.0,58.7261,58.7261,58.6712,58.7078,5901.0
2016-10-04 12:55:00,64.23,64.24,64.21,64.24,11021.0,58.7078,58.7169,58.6895,58.7169,11021.0
2016-10-04 13:00:00,64.23,64.25,64.22,64.23,8608.0,58.7078,58.7261,58.6987,58.7078,8608.0
2016-10-04 13:05:00,64.27,64.3,64.19,64.22,15212.0,58.7444,58.7718,58.6712,58.6987,15212.0
2016-10-04 13:10:00,64.23,64.28,64.19,64.24,16103.0,58.7078,58.7535,58.6712,58.7169,16103.0
2016-10-04 13:15:00,64.23,64.28,64.21,64.27,10375.0,58.7078,58.7535,58.6895,58.7444,10375.0
2016-10-04 13:20:00,64.29,64.29,64.14,64.17,13941.0,58.7626,58.7626,58.6255,58.653,13941.0
2016-10-04 13:25:00,64.14,64.22,64.14,64.2,23135.0,58.6255,58.6987,58.6255,58.6804,23135.0
2016-10-04 13:30:00,64.2,64.25,64.17,64.21,12321.0,58.6804,58.7261,58.653,58.6895,12321.0
2016-10-04 13:35:00,64.21,64.27,64.2,64.25,6983.0,58.6895,58.7444,58.6804,58.7261,6983.0
2016-10-04 13:40:00,64.24,64.26,64.2,64.22,8300.0,58.7169,58.7352,58.6804,58.6987,8300.0
2016-10-04 13:45:00,64.22,64.27,64.2,64.26,7472.0,58.6987,58.7444,58.6804,58.7352,7472.0
2016-10-04 13:50:00,64.26,64.27,64.21,64.22,28300.0,58.7352,58.7444,58.6895,58.6987,28300.0
2016-10-04 13:55:00,64.22,64.25,64.2,64.2,9603.0,58.6987,58.7261,58.6804,58.6804,9603.0
2016-10-04 14:00:00,64.2,64.29,64.19,64.28,23645.0,58.6804,58.7626,58.6712,58.7535,23645.0
2016-10-04 14:05:00,64.28,64.31,64.25,64.26,6893.0,58.7535,58.7809,58.7261,58.7352,6893.0
2016-10-04 14:10:00,64.25,64.31,64.22,64.31,13141.0,58.7261,58.7809,58.6987,58.7809,13141.0
2016-10-04 14:15:00,64.3,64.33,64.27,64.32,20659.0,58.7718,58.7992,58.7444,58.7901,20659.0
2016-10-04 14:20:00,64.3,64.3,64.19,64.25,11251.0,58.7718,58.7718,58.6712,58.7261,11251.0
2016-10-04 14:25:00,64.25,64.25,64.16,64.2,9070.0,58.7261,58.7261,58.6438,58.6804,9070.0
2016-10-04 14:30:00,64.21,64.23,64.19,64.23,9000.0,58.6895,58.7078,58.6712,58.7078,9000.0
2016-10-04 14:35:00,64.23,64.24,64.17,64.2,10210.0,58.7078,58.7169,58.653,58.6804,10210.0
2016-10-04 14:40:00,64.2,64.22,64.15,64.2,34361.0,58.6804,58.6987,58.6347,58.6804,34361.0
2016-10-04 14:45:00,64.2,64.2,64.12,64.12,9332.0,58.6804,58.6804,58.6073,58.6073,9332.0
2016-10-04 14:50:00,64.12,64.16,64.09,64.12,44698.0,58.6073,58.6438,58.5798,58.6073,44698.0
2016-10-04 14:55:00,64.12,64.12,64.03,64.03,14393.0,58.6073,58.6073,58.525,58.525,14393.0
2016-10-04 15:00:00,64.04,64.09,64.02,64.08,11268.0,58.5341,58.5798,58.5159,58.5707,11268.0
2016-10-04 15:05:00,64.08,64.16,64.07,64.14,10566.0,58.5707,58.6438,58.5616,58.6255,10566.0
2016-10-04 15:10:00,64.13,64.15,64.1,64.11,12475.0,58.6164,58.6347,58.589,58.5981,12475.0
2016-10-04 15:15:00,64.11,64.13,64.09,64.12,68100.0,58.5981,58.6164,58.5798,58.6073,68100.0
2016-10-04 15:20:00,64.13,64.14,64.08,64.14,8262.0,58.6164,58.6255,58.5707,58.6255,8262.0
2016-10-04 15:25:00,64.14,64.22,64.14,64.21,15391.0,58.6255,58.6987,58.6255,58.6895,15391.0
2016-10-04 15:30:00,64.21,64.25,64.2,64.23,15583.0,58.6895,58.7261,58.6804,58.7078,15583.0
2016-10-04 15:35:00,64.23,64.28,64.21,64.28,12208.0,58.7078,58.7535,58.6895,58.7535,12208.0
2016-10-04 15:40:00,64.27,64.35,64.27,64.32,18455.0,58.7444,58.8175,58.7444,58.7901,18455.0
2016-10-04 15:45:00,64.32,64.32,64.27,64.29,16851.0,58.7901,58.7901,58.7444,58.7626,16851.0
2016-10-04 15:50:00,64.28,64.3,64.23,64.3,26889.0,58.7535,58.7718,58.7078,58.7718,26889.0
2016-10-04 15:55:00,64.29,64.29,64.21,64.26,48909.0,58.7626,58.7626,58.6895,58.7352,48909.0
2016-10-05 09:30:00,64.25,64.44,64.24,64.39,41298.0,58.7261,58.8997,58.7169,58.854,41298.0
2016-10-05 09:35:00,64.43,64.55,64.39,64.49,25337.0,58.8906,59.0003,58.854,58.9455,25337.0
2016-10-05 09:40:00,64.49,64.79,64.48,64.73,42273.0,58.9455,59.2197,58.9363,59.1648,42273.0
2016-10-05 09:45:00,64.73,64.74,64.63,64.74,37488.0,59.1648,59.174,59.0734,59.174,37488.0
2016-10-05 09:50:00,64.72,64.87,64.69,64.87,30820.0,59.1557,59.2928,59.1283,59.2928,30820.0
2016-10-05 09:55:00,64.86,65.2,64.86,65.2,66345.0,59.2836,59.5944,59.2836,59.5944,66345.0
2016-10-05 10:00:00,65.21,65.4,65.11,65.12,100375.0,59.6035,59.7772,59.5121,59.5213,100375.0
2016-10-05 10:05:00,65.12,65.32,65.12,65.21,37757.0,59.5213,59.7041,59.5213,59.6035,37757.0
2016-10-05 10:10:00,65.2,65.23,65.07,65.09,58751.0,59.5944,59.6218,59.4756,59.4939,58751.0
2016-10-05 10:15:00,65.09,65.12,65.02,65.05,40114.0,59.4939,59.5213,59.4299,59.4573,40114.0
2016-10-05 10:20:00,65.05,65.05,64.88,64.91,19190.0,59.4573,59.4573,59.3019,59.3293,19190.0
2016-10-05 10:25:00,64.91,65.05,64.91,64.96,16431.0,59.3293,59.4573,59.3293,59.375,16431.0
2016-10-05 10:30:00,64.97,65.03,64.93,65.01,33119.0,59.3842,59.439,59.3476,59.4207,33119.0
2016-10-05 10:35:00,65.01,65.14,65.01,65.07,21424.0,59.4207,59.5396,59.4207,59.4756,21424.0
2016-10-05 10:40:00,65.06,65.08,64.99,65.04,26155.0,59.4664,59.4847,59.4025,59.4482,26155.0
2016-10-05 10:45:00,65.04,65.07,65.0,65.0,25078.0,59.4482,59.4756,59.4116,59.4116,25078.0
2016-10-05 10:50:00,65.0,65.04,64.96,65.03,16400.0,59.4116,59.4482,59.375,59.439,16400.0
2016-10-05 10:55:00,65.04,65.16,65.02,65.16,38770.0,59.4482,59.5578,59.4299,59.5578,38770.0
2016-10-05 11:00:00,65.15,65.15,65.01,65.02,27857.0,59.5487,59.5487,59.4207,59.4299,27857.0
2016-10-05 11:05:00,65.03,65.17,65.03,65.13,23866.0,59.439,59.567,59.439,59.5304,23866.0
2016-10-05 11:10:00,65.13,65.16,65.0,65.01,14956.0,59.5304,59.5578,59.4116,59.4207,14956.0
2016-10-05 11:15:00,65.02,65.02,64.92,64.93,36250.0,59.4299,59.4299,59.3385,59.3476,36250.0
2016-10-05 11:20:00,64.93,64.93,64.78,64.89,44933.0,59.3476,59.3476,59.2105,59.3111,44933.0
2016-10-05 11:25:00,64.87,64.87,64.82,64.85,21219.0,59.2928,59.2928,59.2471,59.2745,21219.0
2016-10-05 11:30:00,64.85,64.85,64.79,64.82,6456.0,59.2745,59.2745,59.2197,59.2471,6456.0
2016-10-05 11:35:00,64.83,64.84,64.75,64.82,19535.0,59.2562,59.2654,59.1831,59.2471,19535.0
2016-10-05 11:40:00,64.81,64.85,64.79,64.81,10118.0,59.2379,59.2745,59.2197,59.2379,10118.0
2016-10-05 11:45:00,64.82,64.91,64.82,64.89,10099.0,59.2471,59.3293,59.2471,59.3111,10099.0
2016-10-05 11:50:00,64.89,64.95,64.87,64.89,20198.0,59.3111,59.3659,59.2928,59.3111,20198.0
2016-10-05 11:55:00,64.89,64.92,64.83,64.9,34200.0,59.3111,59.3385,59.2562,59.3202,34200.0
2016-10-05 12:00:00,64.91,64.93,64.82,64.82,34865.0,59.3293,59.3476,59.2471,59.2471,34865.0
2016-10-05 12:05:00,64.82,64.93,64.82,64.86,25897.0,59.2471,59.3476,59.2471,59.2836,25897.0
2016-10-05 12:10:00,64.87,64.89,64.8,64.81,28070.0,59.2928,59.3111,59.2288,59.2379,28070.0
2016-10-05 12:15:00,64.81,64.82,64.77,64.77,4209.0,59.2379,59.2471,59.2014,59.2014,4209.0
2016-10-05 12:20:00,64.78,64.78,64.73,64.73,4600.0,59.2105,59.2105,59.1648,59.1648,4600.0
2016-10-05 12:25:00,64.74,64.74,64.71,64.72,6200.0,59.174,59.174,59.1465,59.1557,6200.0
2016-10-05 12:30:00,64.72,64.73,64.67,64.68,8145.0,59.1557,59.1648,59.11,59.1191,8145.0
2016-10-05 12:35:00,64.69,64.7,64.64,64.68,11092.0,59.1283,59.1374,59.0826,59.1191,11092.0
2016-10-05 12:40:00,64.7,64.7,64.63,64.66,8688.0,59.1374,59.1374,59.0734,59.1008,8688.0
2016-10-05 12:45:00,64.66,64.72,64.65,64.72,6967.0,59.1008,59.1557,59.0917,59.1557,6967.0
2016-10-05 12:50:00,64.72,64.77,64.7,64.75,9314.0,59.1557,59.2014,59.1374,59.1831,9314.0
2016-10-05 12:55:00,64.75,64.75,64.68,64.7,8065.0,59.1831,59.1831,59.1191,59.1374,8065.0
2016-10-05 13:00:00,64.69,64.72,64.66,64.67,20775.0,59.1283,59.1557,59.1008,59.11,20775.0
2016-10-05 13:05:00,64.66,64.67,64.6,64.6,14719.0,59.1008,59.11,59.046,59.046,14719.0
2016-10-05 13:10:00,64.59,64.6,64.54,64.56,9406.0,59.0369,59.046,58.9912,59.0094,9406.0
2016-10-05 13:15:00,64.56,64.64,64.55,64.64,21800.0,59.0094,59.0826,59.0003,59.0826,21800.0
2016-10-05 13:20:00,64.62,64.64,64.56,64.56,7900.0,59.0643,59.0826,59.0094,59.0094,7900.0
2016-10-05 13:25:00,64.56,64.56,64.52,64.55,17216.0,59.0094,59.0094,58.9729,59.0003,17216.0
2016-10-05 13:30:00,64.56,64.56,64.5,64.52,6351.0,59.0094,59.0094,58.9546,58.9729,6351.0
2016-10-05 13:35:00,64.52,64.57,64.51,64.53,9620.0,58.9729,59.0186,58.9637,58.982,9620.0
2016-10-05 13:40:00,64.53,64.54,64.49,64.5,15164.0,58.982,58.9912,58.9455,58.9546,15164.0
2016-10-05 13:45:00,64.49,64.49,64.43,64.43,10838.0,58.9455,58.9455,58.8906,58.8906,10838.0
2016-10-05 13:50:00,64.44,64.57,64.43,64.56,21392.0,58.8997,59.0186,58.8906,59.0094,21392.0
2016-10-05 13:55:00,64.56,64.57,64.49,64.5,8529.0,59.0094,59.0186,58.9455,58.9546,8529.0
2016-10-05 14:00:00,64.5,64.53,64.48,64.51,11425.0,58.9546,58.982,58.9363,58.9637,11425.0
2016-10-05 14:05:00,64.51,64.52,64.45,64.48,16833.0,58.9637,58.9729,58.9089,58.9363,16833.0
2016-10-05 14:10:00,64.48,64.48,64.45,64.45,8314.0,58.9363,58.9363,58.9089,58.9089,8314.0
2016-10-05 14:15:00,64.46,64.46,64.42,64.45,11496.0,58.918,58.918,58.8815,58.9089,11496.0
2016-10-05 14:20:00,64.45,64.49,64.43,64.45,15215.0,58.9089,58.9455,58.8906,58.9089,15215.0
2016-10-05 14:25:00,64.46,64.52,64.46,64.52,19617.0,58.918,58.9729,58.918,58.9729,19617.0
2016-10-05 14:30:00,64.52,64.59,64.51,64.59,9523.0,58.9729,59.0369,58.9637,59.0369,9523.0
2016-10-05 14:35:00,64.58,64.58,64.52,64.54,6334.0,59.0277,59.0277,58.9729,58.9912,6334.0
2016-10-05 14:40:00,64.55,64.6,64.55,64.58,6869.0,59.0003,59.046,59.0003,59.0277,6869.0
2016-10-05 14:45:00,64.58,64.6,64.57,64.59,9124.0,59.0277,59.046,59.0186,59.0369,9124.0
2016-10-05 14:50:00,64.6,64.61,64.57,64.59,5100.0,59.046,59.0551,59.0186,59.0369,5100.0
2016-10-05 14:55:00,64.59,64.6,64.56,64.56,11723.0,59.0369,59.046,59.0094,59.0094,11723.0
2016-10-05 15:00:00,64.56,64.57,64.5,64.55,69081.0,59.0094,59.0186,58.9546,59.0003,69081.0
2016-10-05 15:05:00,64.56,64.59,64.55,64.57,15765.0,59.0094,59.0369,59.0003,59.0186,15765.0
2016-10-05 15:10:00,64.57,64.61,64.56,64.58,12054.0,59.0186,59.0551,59.0094,59.0277,12054.0
2016-10-05 15:15:00,64.58,64.58,64.48,64.5,35298.0,59.0277,59.0277,58.9363,58.9546,35298.0
2016-10-05 15:20:00,64.49,64.5,64.45,64.49,11361.0,58.9455,58.9546,58.9089,58.9455,11361.0
2016-10-05 15:25:00,64.49,64.51,64.47,64.48,11897.0,58.9455,58.9637,58.9272,58.9363,11897.0
2016-10-05 15:30:00,64.47,64.52,64.45,64.52,13110.0,58.9272,58.9729,58.9089,58.9729,13110.0
2016-10-05 15:35:00,64.53,64.54,64.5,64.52,33511.0,58.982,58.9912,58.9546,58.9729,33511.0
2016-10-05 15:40:00,64.53,64.53,64.48,64.53,31524.0,58.982,58.982,58.9363,58.982,31524.0
2016-10-05 15:45:00,64.52,64.53,64.47,64.48,26933.0,58.9729,58.982,58.9272,58.9363,26933.0
2016-10-05 15:50:00,64.48,64.52,64.43,64.44,46574.0,58.9363,58.9729,58.8906,58.8997,46574.0
2016-10-05 15:55:00,64.43,64.52,64.43,64.47,80864.0,58.8906,58.9729,58.8906,58.9272,80864.0
2016-10-06 09:30:00,64.24,64.54,64.03,64.03,46820.0,58.7169,58.9912,58.525,58.525,46820.0
2016-10-06 09:35:00,64.09,64.1,63.83,64.04,20586.0,58.5798,58.589,58.3422,58.5341,20586.0
2016-10-06 09:40:00,64.03,64.11,63.96,64.08,19371.0,58.525,58.5981,58.461,58.5707,19371.0
2016-10-06 09:45:00,64.05,64.09,63.9,64.07,20990.0,58.5433,58.5798,58.4062,58.5616,20990.0
2016-10-06 09:50:00,64.07,64.08,63.98,63.98,19088.0,58.5616,58.5707,58.4793,58.4793,19088.0
2016-10-06 09:55:00,63.99,64.02,63.93,63.98,8659.0,58.4884,58.5159,58.4336,58.4793,8659.0
2016-10-06 10:00:00,63.98,64.07,63.96,64.06,42857.0,58.4793,58.5616,58.461,58.5524,42857.0
2016-10-06 10:05:00,64.06,64.06,63.95,63.98,42852.0,58.5524,58.5524,58.4519,58.4793,42852.0
2016-10-06 10:10:00,64.01,64.05,63.96,63.97,28289.0,58.5067,58.5433,58.461,58.4702,28289.0
2016-10-06 10:15:00,63.98,64.02,63.95,63.97,14028.0,58.4793,58.5159,58.4519,58.4702,14028.0
2016-10-06 10:20:00,63.98,64.08,63.96,64.04,39710.0,58.4793,58.5707,58.461,58.5341,39710.0
2016-10-06 10:25:00,64.05,64.16,64.03,64.15,20546.0,58.5433,58.6438,58.525,58.6347,20546.0
2016-10-06 10:30:00,64.15,64.19,64.09,64.18,23028.0,58.6347,58.6712,58.5798,58.6621,23028.0
2016-10-06 10:35:00,64.19,64.25,64.19,64.19,13200.0,58.6712,58.7261,58.6712,58.6712,13200.0
2016-10-06 10:40:00,64.21,64.27,64.19,64.27,11555.0,58.6895,58.7444,58.6712,58.7444,11555.0
2016-10-06 10:45:00,64.28,64.31,64.21,64.21,12698.0,58.7535,58.7809,58.6895,58.6895,12698.0
2016-10-06 10:50:00,64.22,64.22,64.14,64.15,8819.0,58.6987,58.6987,58.6255,58.6347,8819.0
2016-10-06 10:55:00,64.16,64.21,64.15,64.17,12930.0,58.6438,58.6895,58.6347,58.653,12930.0
2016-10-06 11:00:00,64.17,64.19,64.14,64.15,11227.0,58.653,58.6712,58.6255,58.6347,11227.0
2016-10-06 11:05:00,64.14,64.17,64.04,64.06,11906.0,58.6255,58.653,58.5341,58.5524,11906.0
2016-10-06 11:10:00,64.05,64.07,64.01,64.05,11081.0,58.5433,58.5616,58.5067,58.5433,11081.0
2016-10-06 11:15:00,64.03,64.09,64.02,64.08,10717.0,58.525,58.5798,58.5159,58.5707,10717.0
2016-10-06 11:20:00,64.08,64.1,64.03,64.1,12643.0,58.5707,58.589,58.525,58.589,12643.0
2016-10-06 11:25:00,64.11,64.18,64.1,64.16,11936.0,58.5981,58.6621,58.589,58.6438,11936.0
2016-10-06 11:30:00,64.18,64.18,64.1,64.1,23309.0,58.6621,58.6621,58.589,58.589,23309.0
2016-10-06 11:35:00,64.12,64.12,64.04,64.09,8190.0,58.6073,58.6073,58.5341,58.5798,8190.0
2016-10-06 11:40:00,64.09,64.14,64.09,64.09,5712.0,58.5798,58.6255,58.5798,58.5798,5712.0
2016-10-06 11:45:00,64.11,64.36,64.1,64.3,19103.0,58.5981,58.8266,58.589,58.7718,19103.0
2016-10-06 11:50:00,64.31,64.4,64.29,64.32,11219.0,58.7809,58.8632,58.7626,58.7901,11219.0
2016-10-06 11:55:00,64.32,64.37,64.29,64.35,7306.0,58.7901,58.8358,58.7626,58.8175,7306.0
2016-10-06 12:00:00,64.36,64.41,64.34,64.35,9696.0,58.8266,58.8723,58.8083,58.8175,9696.0
2016-10-06 12:05:00,64.35,64.4,64.32,64.33,13548.0,58.8175,58.8632,58.7901,58.7992,13548.0
2016-10-06 12:10:00,64.32,64.34,64.3,64.32,6758.0,58.7901,58.8083,58.7718,58.7901,6758.0
2016-10-06 12:15:00,64.32,64.34,64.29,64.33,4343.0,58.7901,58.8083,58.7626,58.7992,4343.0
2016-10-06 12:20:00,64.33,64.38,64.32,64.38,8345.0,58.7992,58.8449,58.7901,58.8449,8345.0
2016-10-06 12:25:00,64.38,64.42,64.33,64.35,7630.0,58.8449,58.8815,58.7992,58.8175,7630.0
2016-10-06 12:30:00,64.35,64.39,64.34,64.36,9969.0,58.8175,58.854,58.8083,58.8266,9969.0
2016-10-06 12:35:00,64.37,64.38,64.34,64.37,7135.0,58.8358,58.8449,58.8083,58.8358,7135.0
2016-10-06 12:40:00,64.36,64.37,64.34,64.35,5731.0,58.8266,58.8358,58.8083,58.8175,5731.0
2016-10-06 12:45:00,64.35,64.4,64.35,64.39,6906.0,58.8175,58.8632,58.8175,58.854,6906.0
2016-10-06 12:50:00,64.39,64.4,64.34,64.35,15248.0,58.854,58.8632,58.8083,58.8175,15248.0
2016-10-06 12:55:00,64.35,64.36,64.32,64.32,21420.0,58.8175,58.8266,58.7901,58.7901,21420.0
2016-10-06 13:00:00,64.33,64.36,64.32,64.35,12758.0,58.7992,58.8266,58.7901,58.8175,12758.0
2016-10-06 13:05:00,64.35,64.38,64.33,64.33,14170.0,58.8175,58.8449,58.7992,58.7992,14170.0
2016-10-06 13:10:00,64.35,64.35,64.24,64.29,58137.0,58.8175,58.8175,58.7169,58.7626,58137.0
2016-10-06 13:15:00,64.29,64.31,64.25,64.26,22735.0,58.7626,58.7809,58.7261,58.7352,22735.0
2016-10-06 13:20:00,64.26,64.27,64.22,64.22,13766.0,58.7352,58.7444,58.6987,58.6987,13766.0
2016-10-06 13:25:00,64.23,64.26,64.22,64.26,11945.0,58.7078,58.7352,58.6987,58.7352,11945.0
2016-10-06 13:30:00,64.27,64.32,64.26,64.31,7638.0,58.7444,58.7901,58.7352,58.7809,7638.0
2016-10-06 13:35:00,64.31,64.31,64.22,64.27,14308.0,58.7809,58.7809,58.6987,58.7444,14308.0
2016-10-06 13:40:00,64.27,64.3,64.27,64.3,8107.0,58.7444,58.7718,58.7444,58.7718,8107.0
2016-10-06 13:45:00,64.3,64.32,64.27,64.27,9725.0,58.7718,58.7901,58.7444,58.7444,9725.0
2016-10-06 13:50:00,64.28,64.34,64.28,64.34,6907.0,58.7535,58.8083,58.7535,58.8083,6907.0
2016-10-06 13:55:00,64.34,64.35,64.29,64.3,9749.0,58.8083,58.8175,58.7626,58.7718,9749.0
2016-10-06 14:00:00,64.31,64.32,64.28,64.28,12716.0,58.7809,58.7901,58.7535,58.7535,12716.0
2016-10-06 14:05:00,64.28,64.31,64.25,64.26,13428.0,58.7535,58.7809,58.7261,58.7352,13428.0
2016-10-06 14:10:00,64.27,64.3,64.24,64.3,9051.0,58.7444,58.7718,58.7169,58.7718,9051.0
2016-10-06 14:15:00,64.3,64.31,64.24,64.25,11412.0,58.7718,58.7809,58.7169,58.7261,11412.0
2016-10-06 14:20:00,64.25,64.28,64.25,64.27,13577.0,58.7261,58.7535,58.7261,58.7444,13577.0
2016-10-06 14:25:00,64.28,64.31,64.26,64.27,26933.0,58.7535,58.7809,58.7352,58.7444,26933.0
2016-10-06 14:30:00,64.26,64.37,64.24,64.36,29416.0,58.7352,58.8358,58.7169,58.8266,29416.0
2016-10-06 14:35:00,64.36,64.39,64.32,64.37,38598.0,58.8266,58.854,58.7901,58.8358,38598.0
2016-10-06 14:40:00,64.36,64.4,64.35,64.4,9285.0,58.8266,58.8632,58.8175,58.8632,9285.0
2016-10-06 14:45:00,64.39,64.4,64.3,64.34,9294.0,58.854,58.8632,58.7718,58.8083,9294.0
2016-10-06 14:50:00,64.34,64.4,64.33,64.37,13445.0,58.8083,58.8632,58.7992,58.8358,13445.0
2016-10-06 14:55:00,64.37,64.39,64.35,64.37,7142.0,58.8358,58.854,58.8175,58.8358,7142.0
2016-10-06 15:00:00,64.37,64.42,64.36,64.4,14861.0,58.8358,58.8815,58.8266,58.8632,14861.0
2016-10-06 15:05:00,64.4,64.42,64.38,64.39,10326.0,58.8632,58.8815,58.8449,58.854,10326.0
2016-10-06 15:10:00,64.39,64.39,64.33,64.34,9173.0,58.854,58.854,58.7992,58.8083,9173.0
2016-10-06 15:15:00,64.34,64.37,64.33,64.34,16101.0,58.8083,58.8358,58.7992,58.8083,16101.0
2016-10-06 15:20:00,64.34,64.42,64.33,64.41,31589.0,58.8083,58.8815,58.7992,58.8723,31589.0
2016-10-06 15:25:00,64.42,64.43,64.37,64.38,14497.0,58.8815,58.8906,58.8358,58.8449,14497.0
2016-10-06 15:30:00,64.37,64.43,64.33,64.42,23692.0,58.8358,58.8906,58.7992,58.8815,23692.0
2016-10-06 15:35:00,64.42,64.43,64.4,64.41,16350.0,58.8815,58.8906,58.8632,58.8723,16350.0
2016-10-06 15:40:00,64.42,64.44,64.41,64.41,22606.0,58.8815,58.8997,58.8723,58.8723,22606.0
2016-10-06 15:45:00,64.41,64.45,64.4,64.45,27319.0,58.8723,58.9089,58.8632,58.9089,27319.0
2016-10-06 15:50:00,64.44,64.46,64.4,64.42,39132.0,58.8997,58.918,58.8632,58.8815,39132.0
2016-10-06 15:55:00,64.41,64.42,64.33,64.37,109338.0,58.8723,58.8815,58.7992,58.8358,109338.0
2016-10-07 09:30:00,64.67,65.12,64.44,64.91,95517.0,59.11,59.5213,58.8997,59.3293,95517.0
2016-10-07 09:35:00,64.94,65.22,64.94,65.19,33956.0,59.3568,59.6127,59.3568,59.5853,33956.0
2016-10-07 09:40:00,65.16,65.29,65.05,65.05,25591.0,59.5578,59.6767,59.4573,59.4573,25591.0
2016-10-07 09:45:00,65.03,65.1,64.82,64.84,39077.0,59.439,59.503,59.2471,59.2654,39077.0
2016-10-07 09:50:00,64.86,64.89,64.76,64.77,31929.0,59.2836,59.3111,59.1922,59.2014,31929.0
2016-10-07 09:55:00,64.8,64.85,64.75,64.78,12500.0,59.2288,59.2745,59.1831,59.2105,12500.0
2016-10-07 10:00:00,64.85,64.96,64.76,64.89,29778.0,59.2745,59.375,59.1922,59.3111,29778.0
2016-10-07 10:05:00,64.87,64.9,64.74,64.8,26135.0,59.2928,59.3202,59.174,59.2288,26135.0
2016-10-07 10:10:00,64.8,64.93,64.78,64.91,10423.0,59.2288,59.3476,59.2105,59.3293,10423.0
2016-10-07 10:15:00,64.9,64.92,64.86,64.91,11879.0,59.3202,59.3385,59.2836,59.3293,11879.0
2016-10-07 10:20:00,64.9,64.95,64.84,64.87,7659.0,59.3202,59.3659,59.2654,59.2928,7659.0
2016-10-07 10:25:00,64.89,64.93,64.82,64.89,39968.0,59.3111,59.3476,59.2471,59.3111,39968.0
2016-10-07 10:30:00,64.9,64.9,64.83,64.84,13556.0,59.3202,59.3202,59.2562,59.2654,13556.0
2016-10-07 10:35:00,64.82,64.84,64.75,64.8,15092.0,59.2471,59.2654,59.1831,59.2288,15092.0
2016-10-07 10:40:00,64.81,64.82,64.65,64.65,10547.0,59.2379,59.2471,59.0917,59.0917,10547.0
2016-10-07 10:45:00,64.65,64.67,64.56,64.56,10124.0,59.0917,59.11,59.0094,59.0094,10124.0
2016-10-07 10:50:00,64.56,64.59,64.48,64.5,10244.0,59.0094,59.0369,58.9363,58.9546,10244.0
2016-10-07 10:55:00,64.51,64.51,64.45,64.47,9894.0,58.9637,58.9637,58.9089,58.9272,9894.0
2016-10-07 11:00:00,64.48,64.57,64.46,64.48,22040.0,58.9363,59.0186,58.918,58.9363,22040.0
2016-10-07 11:05:00,64.49,64.57,64.47,64.55,12300.0,58.9455,59.0186,58.9272,59.0003,12300.0
2016-10-07 11:10:00,64.56,64.56,64.45,64.45,6740.0,59.0094,59.0094,58.9089,58.9089,6740.0
2016-10-07 11:15:00,64.45,64.46,64.4,64.4,8575.0,58.9089,58.918,58.8632,58.8632,8575.0
2016-10-07 11:20:00,64.4,64.41,64.34,64.35,7886.0,58.8632,58.8723,58.8083,58.8175,7886.0
2016-10-07 11:25:00,64.34,64.35,64.29,64.32,15043.0,58.8083,58.8175,58.7626,58.7901,15043.0
2016-10-07 11:30:00,64.32,64.35,64.25,64.26,13292.0,58.7901,58.8175,58.7261,58.7352,13292.0
2016-10-07 11:35:00,64.26,64.26,64.15,64.16,10688.0,58.7352,58.7352,58.6347,58.6438,10688.0
2016-10-07 11:40:00,64.16,64.17,64.08,64.08,13890.0,58.6438,58.653,58.5707,58.5707,13890.0
2016-10-07 11:45:00,64.09,64.09,63.95,63.98,22894.0,58.5798,58.5798,58.4519,58.4793,22894.0
2016-10-07 11:50:00,64.01,64.13,63.99,64.12,24354.0,58.5067,58.6164,58.4884,58.6073,24354.0
2016-10-07 11:55:00,64.11,64.13,64.05,64.1,15389.0,58.5981,58.6164,58.5433,58.589,15389.0
2016-10-07 12:00:00,64.1,64.23,64.1,64.14,21839.0,58.589,58.7078,58.589,58.6255,21839.0
2016-10-07 12:05:00,64.16,64.22,64.11,64.19,8902.0,58.6438,58.6987,58.5981,58.6712,8902.0
2016-10-07 12:10:00,64.19,64.21,64.1,64.2,6756.0,58.6712,58.6895,58.589,58.6804,6756.0
2016-10-07 12:15:00,64.21,64.22,64.12,64.18,7782.0,58.6895,58.6987,58.6073,58.6621,7782.0
2016-10-07 12:20:00,64.17,64.21,64.15,64.16,25902.0,58.653,58.6895,58.6347,58.6438,25902.0
2016-10-07 12:25:00,64.18,64.19,64.13,64.15,8317.0,58.6621,58.6712,58.6164,58.6347,8317.0
2016-10-07 12:30:00,64.15,64.19,64.1,64.1,7204.0,58.6347,58.6712,58.589,58.589,7204.0
2016-10-07 12:35:00,64.1,64.12,64.06,64.06,5844.0,58.589,58.6073,58.5524,58.5524,5844.0
2016-10-07 12:40:00,64.06,64.09,64.03,64.06,7995.0,58.5524,58.5798,58.525,58.5524,7995.0
2016-10-07 12:45:00,64.05,64.13,64.05,64.11,6538.0,58.5433,58.6164,58.5433,58.5981,6538.0
2016-10-07 12:50:00,64.1,64.1,64.04,64.07,11067.0,58.589,58.589,58.5341,58.5616,11067.0
2016-10-07 12:55:00,64.06,64.11,64.04,64.11,5657.0,58.5524,58.5981,58.5341,58.5981,5657.0
2016-10-07 13:00:00,64.12,64.14,64.05,64.08,11749.0,58.6073,58.6255,58.5433,58.5707,11749.0
2016-10-07 13:05:00,64.1,64.13,64.08,64.13,25531.0,58.589,58.6164,58.5707,58.6164,25531.0
2016-10-07 13:10:00,64.13,64.13,64.07,64.08,5435.0,58.6164,58.6164,58.5616,58.5707,5435.0
2016-10-07 13:15:00,64.07,64.1,64.05,64.08,5591.0,58.5616,58.589,58.5433,58.5707,5591.0
2016-10-07 13:20:00,64.08,64.11,64.05,64.07,5051.0,58.5707,58.5981,58.5433,58.5616,5051.0
2016-10-07 13:25:00,64.07,64.22,64.06,64.22,8999.0,58.5616,58.6987,58.5524,58.6987,8999.0
2016-10-07 13:30:00,64.2,64.3,64.2,64.3,12602.0,58.6804,58.7718,58.6804,58.7718,12602.0
2016-10-07 13:35:00,64.29,64.35,64.25,64.34,10537.0,58.7626,58.8175,58.7261,58.8083,10537.0
2016-10-07 13:40:00,64.35,64.39,64.28,64.28,13616.0,58.8175,58.854,58.7535,58.7535,13616.0
2016-10-07 13:45:00,64.28,64.34,64.28,64.33,10483.0,58.7535,58.8083,58.7535,58.7992,10483.0
2016-10-07 13:50:00,64.33,64.33,64.26,64.29,10000.0,58.7992,58.7992,58.7352,58.7626,10000.0
2016-10-07 13:55:00,64.28,64.32,64.28,64.28,7996.0,58.7535,58.7901,58.7535,58.7535,7996.0
2016-10-07 14:00:00,64.28,64.36,64.28,64.29,9821.0,58.7535,58.8266,58.7535,58.7626,9821.0
2016-10-07 14:05:00,64.31,64.34,64.28,64.28,15009.0,58.7809,58.8083,58.7535,58.7535,15009.0
2016-10-07 14:10:00,64.28,64.31,64.26,64.27,29304.0,58.7535,58.7809,58.7352,58.7444,29304.0
2016-10-07 14:15:00,64.28,64.31,64.22,64.25,18894.0,58.7535,58.7809,58.6987,58.7261,18894.0
2016-10-07 14:20:00,64.27,64.29,64.23,64.24,16472.0,58.7444,58.7626,58.7078,58.7169,16472.0
2016-10-07 14:25:00,64.25,64.26,64.22,64.23,10076.0,58.7261,58.7352,58.6987,58.7078,10076.0
2016-10-07 14:30:00,64.23,64.25,64.22,64.23,10645.0,58.7078,58.7261,58.6987,58.7078,10645.0
2016-10-07 14:35:00,64.24,64.35,64.23,64.3,18001.0,58.7169,58.8175,58.7078,58.7718,18001.0
2016-10-07 14:40:00,64.31,64.31,64.24,64.27,13342.0,58.7809,58.7809,58.7169,58.7444,13342.0
2016-10-07 14:45:00,64.26,64.3,64.25,64.25,7525.0,58.7352,58.7718,58.7261,58.7261,7525.0
2016-10-07 14:50:00,64.26,64.26,64.2,64.22,14040.0,58.7352,58.7352,58.6804,58.6987,14040.0
2016-10-07 14:55:00,64.22,64.26,64.2,64.2,25186.0,58.6987,58.7352,58.6804,58.6804,25186.0
2016-10-07 15:00:00,64.22,64.29,64.22,64.26,12939.0,58.6987,58.7626,58.6987,58.7352,12939.0
2016-10-07 15:05:00,64.27,64.28,64.23,64.26,11406.0,58.7444,58.7535,58.7078,58.7352,11406.0
2016-10-07 15:10:00,64.25,64.33,64.24,64.32,13652.0,58.7261,58.7992,58.7169,58.7901,13652.0
2016-10-07 15:15:00,64.31,64.32,64.29,64.3,8286.0,58.7809,58.7901,58.7626,58.7718,8286.0
2016-10-07 15:20:00,64.3,64.37,64.29,64.33,14377.0,58.7718,58.8358,58.7626,58.7992,14377.0
2016-10-07 15:25:00,64.33,64.36,64.31,64.34,8364.0,58.7992,58.8266,58.7809,58.8083,8364.0
2016-10-07 15:30:00,64.34,64.36,64.33,64.33,14932.0,58.8083,58.8266,58.7992,58.7992,14932.0
2016-10-07 15:35:00,64.33,64.35,64.31,64.32,13561.0,58.7992,58.8175,58.7809,58.7901,13561.0
2016-10-07 15:40:00,64.32,64.34,64.3,64.31,15547.0,58.7901,58.8083,58.7718,58.7809,15547.0
2016-10-07 15:45:00,64.31,64.31,64.29,64.31,18802.0,58.7809,58.7809,58.7626,58.7809,18802.0
2016-10-07 15:50:00,64.32,64.35,64.3,64.35,42146.0,58.7901,58.8175,58.7718,58.8175,42146.0
2016-10-07 15:55:00,64.35,64.4,64.27,64.27,80475.0,58.8175,58.8632,58.7444,58.7444,80475.0
2016-10-10 09:30:00,64.71,64.96,64.29,64.92,57446.0,59.1465,59.375,58.7626,59.3385,57446.0
2016-10-10 09:35:00,64.94,64.99,64.49,64.56,23076.0,59.3568,59.4025,58.9455,59.0094,23076.0
2016-10-10 09:40:00,64.58,64.73,64.57,64.61,12763.0,59.0277,59.1648,59.0186,59.0551,12763.0
2016-10-10 09:45:00,64.6,64.81,64.6,64.77,9157.0,59.046,59.2379,59.046,59.2014,9157.0
2016-10-10 09:50:00,64.77,64.79,64.67,64.69,21880.0,59.2014,59.2197,59.11,59.1283,21880.0
2016-10-10 09:55:00,64.69,64.84,64.66,64.77,12131.0,59.1283,59.2654,59.1008,59.2014,12131.0
2016-10-10 10:00:00,64.76,64.76,64.67,64.73,10807.0,59.1922,59.1922,59.11,59.1648,10807.0
2016-10-10 10:05:00,64.75,64.85,64.72,64.83,19194.0,59.1831,59.2745,59.1557,59.2562,19194.0
2016-10-10 10:10:00,64.84,64.86,64.74,64.74,19107.0,59.2654,59.2836,59.174,59.174,19107.0
2016-10-10 10:15:00,64.74,64.75,64.69,64.75,9028.0,59.174,59.1831,59.1283,59.1831,9028.0
2016-10-10 10:20:00,64.74,64.75,64.61,64.61,24105.0,59.174,59.1831,59.0551,59.0551,24105.0
2016-10-10 10:25:00,64.61,64.67,64.61,64.67,5697.0,59.0551,59.11,59.0551,59.11,5697.0
2016-10-10 10:30:00,64.67,64.68,64.6,64.6,8347.0,59.11,59.1191,59.046,59.046,8347.0
2016-10-10 10:35:00,64.61,64.63,64.58,64.62,6112.0,59.0551,59.0734,59.0277,59.0643,6112.0
2016-10-10 10:40:00,64.61,64.61,64.52,64.54,8058.0,59.0551,59.0551,58.9729,58.9912,8058.0
2016-10-10 10:45:00,64.55,64.59,64.53,64.56,7964.0,59.0003,59.0369,58.982,59.0094,7964.0
2016-10-10 10:50:00,64.55,64.58,64.48,64.51,17053.0,59.0003,59.0277,58.9363,58.9637,17053.0
2016-10-10 10:55:00,64.52,64.57,64.48,64.49,8043.0,58.9729,59.0186,58.9363,58.9455,8043.0
2016-10-10 11:00:00,64.5,64.5,64.44,64.45,9188.0,58.9546,58.9546,58.8997,58.9089,9188.0
2016-10-10 11:05:00,64.46,64.46,64.41,64.46,10255.0,58.918,58.918,58.8723,58.918,10255.0
2016-10-10 11:10:00,64.47,64.47,64.41,64.46,8804.0,58.9272,58.9272,58.8723,58.918,8804.0
2016-10-10 11:15:00,64.46,64.46,64.34,64.34,6087.0,58.918,58.918,58.8083,58.8083,6087.0
2016-10-10 11:20:00,64.33,64.39,64.31,64.39,14606.0,58.7992,58.854,58.7809,58.854,14606.0
2016-10-10 11:25:00,64.39,64.45,64.36,64.37,13500.0,58.854,58.9089,58.8266,58.8358,13500.0
2016-10-10 11:30:00,64.36,64.37,64.29,64.36,12007.0,58.8266,58.8358,58.7626,58.8266,12007.0
2016-10-10 11:35:00,64.35,64.36,64.29,64.31,6000.0,58.8175,58.8266,58.7626,58.7809,6000.0
2016-10-10 11:40:00,64.31,64.33,64.26,64.27,7057.0,58.7809,58.7992,58.7352,58.7444,7057.0
2016-10-10 11:45:00,64.28,64.33,64.28,64.33,9223.0,58.7535,58.7992,58.7535,58.7992,9223.0
2016-10-10 11:50:00,64.32,64.37,64.3,64.33,14386.0,58.7901,58.8358,58.7718,58.7992,14386.0
2016-10-10 11:55:00,64.34,64.34,64.26,64.26,26499.0,58.8083,58.8083,58.7352,58.7352,26499.0
2016-10-10 12:00:00,64.26,64.29,64.23,64.25,8339.0,58.7352,58.7626,58.7078,58.7261,8339.0
2016-10-10 12:05:00,64.25,64.31,64.25,64.28,8500.0,58.7261,58.7809,58.7261,58.7535,8500.0
2016-10-10 12:10:00,64.29,64.3,64.18,64.2,6450.0,58.7626,58.7718,58.6621,58.6804,6450.0
2016-10-10 12:15:00,64.2,64.23,64.18,64.21,14402.0,58.6804,58.7078,58.6621,58.6895,14402.0
2016-10-10 12:20:00,64.2,64.2,64.15,64.19,5857.0,58.6804,58.6804,58.6347,58.6712,5857.0
2016-10-10 12:25:00,64.18,64.24,64.15,64.21,8766.0,58.6621,58.7169,58.6347,58.6895,8766.0
2016-10-10 12:30:00,64.21,64.24,64.2,64.23,5543.0,58.6895,58.7169,58.6804,58.7078,5543.0
2016-10-10 12:35:00,64.24,64.26,64.23,64.25,5998.0,58.7169,58.7352,58.7078,58.7261,5998.0
2016-10-10 12:40:00,64.25,64.29,64.24,64.25,7546.0,58.7261,58.7626,58.7169,58.7261,7546.0
2016-10-10 12:45:00,64.25,64.25,64.22,64.24,7989.0,58.7261,58.7261,58.6987,58.7169,7989.0
2016-10-10 12:50:00,64.23,64.23,64.17,64.19,8305.0,58.7078,58.7078,58.653,58.6712,8305.0
2016-10-10 12:55:00,64.19,64.25,64.19,64.25,32365.0,58.6712,58.7261,58.6712,58.7261,32365.0
2016-10-10 13:00:00,64.24,64.26,64.22,64.24,11410.0,58.7169,58.7352,58.6987,58.7169,11410.0
2016-10-10 13:05:00,64.24,64.27,64.24,64.25,14599.0,58.7169,58.7444,58.7169,58.7261,14599.0
2016-10-10 13:10:00,64.25,64.27,64.24,64.24,21295.0,58.7261,58.7444,58.7169,58.7169,21295.0
2016-10-10 13:15:00,64.24,64.26,64.21,64.22,10008.0,58.7169,58.7352,58.6895,58.6987,10008.0
2016-10-10 13:20:00,64.22,64.26,64.22,64.25,8525.0,58.6987,58.7352,58.6987,58.7261,8525.0
2016-10-10 13:25:00,64.25,64.27,64.23,64.26,6888.0,58.7261,58.7444,58.7078,58.7352,6888.0
2016-10-10 13:30:00,64.27,64.31,64.25,64.25,7762.0,58.7444,58.7809,58.7261,58.7261,7762.0
2016-10-10 13:35:00,64.25,64.26,64.21,64.25,6632.0,58.7261,58.7352,58.6895,58.7261,6632.0
2016-10-10 13:40:00,64.25,64.28,64.22,64.22,6281.0,58.7261,58.7535,58.6987,58.6987,6281.0
2016-10-10 13:45:00,64.23,64.29,64.23,64.27,9070.0,58.7078,58.7626,58.7078,58.7444,9070.0
2016-10-10 13:50:00,64.26,64.26,64.22,64.23,7576.0,58.7352,58.7352,58.6987,58.7078,7576.0
2016-10-10 13:55:00,64.23,64.24,64.21,64.21,17450.0,58.7078,58.7169,58.6895,58.6895,17450.0
2016-10-10 14:00:00,64.22,64.29,64.22,64.29,7153.0,58.6987,58.7626,58.6987,58.7626,7153.0
2016-10-10 14:05:00,64.28,64.31,64.27,64.3,10236.0,58.7535,58.7809,58.7444,58.7718,10236.0
2016-10-10 14:10:00,64.31,64.32,64.24,64.24,14169.0,58.7809,58.7901,58.7169,58.7169,14169.0
2016-10-10 14:15:00,64.25,64.27,64.25,64.26,6300.0,58.7261,58.7444,58.7261,58.7352,6300.0
2016-10-10 14:20:00,64.27,64.3,64.24,64.24,10724.0,58.7444,58.7718,58.7169,58.7169,10724.0
2016-10-10 14:25:00,64.25,64.28,64.23,64.26,18615.0,58.7261,58.7535,58.7078,58.7352,18615.0
2016-10-10 14:30:00,64.25,64.27,64.23,64.25,12773.0,58.7261,58.7444,58.7078,58.7261,12773.0
2016-10-10 14:35:00,64.26,64.27,64.22,64.24,15914.0,58.7352,58.7444,58.6987,58.7169,15914.0
2016-10-10 14:40:00,64.24,64.24,64.22,64.23,8129.0,58.7169,58.7169,58.6987,58.7078,8129.0
2016-10-10 14:45:00,64.23,64.26,64.23,64.26,5173.0,58.7078,58.7352,58.7078,58.7352,5173.0
2016-10-10 14:50:00,64.27,64.27,64.23,64.27,15530.0,58.7444,58.7444,58.7078,58.7444,15530.0
2016-10-10 14:55:00,64.27,64.27,64.16,64.22,25895.0,58.7444,58.7444,58.6438,58.6987,25895.0
2016-10-10 15:00:00,64.22,64.27,64.22,64.27,11348.0,58.6987,58.7444,58.6987,58.7444,11348.0
2016-10-10 15:05:00,64.26,64.27,64.23,64.26,17555.0,58.7352,58.7444,58.7078,58.7352,17555.0
2016-10-10 15:10:00,64.27,64.27,64.25,64.26,15506.0,58.7444,58.7444,58.7261,58.7352,15506.0
2016-10-10 15:15:00,64.27,64.27,64.24,64.26,13539.0,58.7444,58.7444,58.7169,58.7352,13539.0
2016-10-10 15:20:00,64.27,64.27,64.2,64.22,22935.0,58.7444,58.7444,58.6804,58.6987,22935.0
2016-10-10 15:25:00,64.22,64.26,64.21,64.25,13693.0,58.6987,58.7352,58.6895,58.7261,13693.0
2016-10-10 15:30:00,64.25,64.25,64.18,64.19,26511.0,58.7261,58.7261,58.6621,58.6712,26511.0
2016-10-10 15:35:00,64.19,64.25,64.19,64.23,14279.0,58.6712,58.7261,58.6712,58.7078,14279.0
2016-10-10 15:40:00,64.23,64.26,64.19,64.2,42274.0,58.7078,58.7352,58.6712,58.6804,42274.0
2016-10-10 15:45:00,64.21,64.24,64.12,64.14,58600.0,58.6895,58.7169,58.6073,58.6255,58600.0
2016-10-10 15:50:00,64.14,64.16,64.08,64.14,112992.0,58.6255,58.6438,58.5707,58.6255,112992.0
2016-10-10 15:55:00,64.14,64.26,64.1,64.2,240081.0,58.6255,58.7352,58.589,58.6804,240081.0
2016-10-11 09:30:00,64.15,64.16,63.83,63.89,28687.0,58.6347,58.6438,58.3422,58.397,28687.0
2016-10-11 09:35:00,63.88,64.08,63.88,63.94,19498.0,58.3879,58.5707,58.3879,58.4427,19498.0
2016-10-11 09:40:00,63.93,64.05,63.93,64.0,22314.0,58.4336,58.5433,58.4336,58.4976,22314.0
2016-10-11 09:45:00,63.99,64.02,63.93,63.93,23779.0,58.4884,58.5159,58.4336,58.4336,23779.0
2016-10-11 09:50:00,63.93,63.94,63.81,63.92,10817.0,58.4336,58.4427,58.3239,58.4245,10817.0
2016-10-11 09:55:00,63.93,64.0,63.88,63.96,13044.0,58.4336,58.4976,58.3879,58.461,13044.0
2016-10-11 10:00:00,63.95,63.99,63.93,63.96,11869.0,58.4519,58.4884,58.4336,58.461,11869.0
2016-10-11 10:05:00,63.94,64.0,63.87,63.98,14406.0,58.4427,58.4976,58.3788,58.4793,14406.0
2016-10-11 10:10:00,63.98,64.0,63.84,63.88,6414.0,58.4793,58.4976,58.3513,58.3879,6414.0
2016-10-11 10:15:00,63.91,63.93,63.88,63.91,4725.0,58.4153,58.4336,58.3879,58.4153,4725.0
2016-10-11 10:20:00,63.91,64.02,63.9,64.02,10225.0,58.4153,58.5159,58.4062,58.5159,10225.0
2016-10-11 10:25:00,64.02,64.06,63.95,64.03,17266.0,58.5159,58.5524,58.4519,58.525,17266.0
2016-10-11 10:30:00,64.04,64.12,63.96,64.04,28327.0,58.5341,58.6073,58.461,58.5341,28327.0
2016-10-11 10:35:00,64.05,64.07,64.01,64.01,12039.0,58.5433,58.5616,58.5067,58.5067,12039.0
2016-10-11 10:40:00,64.0,64.04,63.93,63.96,5940.0,58.4976,58.5341,58.4336,58.461,5940.0
2016-10-11 10:45:00,63.97,64.0,63.87,64.0,7629.0,58.4702,58.4976,58.3788,58.4976,7629.0
2016-10-11 10:50:00,63.96,63.96,63.84,63.92,9911.0,58.461,58.461,58.3513,58.4245,9911.0
2016-10-11 10:55:00,63.91,63.92,63.84,63.85,12516.0,58.4153,58.4245,58.3513,58.3605,12516.0
2016-10-11 11:00:00,63.84,63.87,63.74,63.82,15284.0,58.3513,58.3788,58.2599,58.3331,15284.0
2016-10-11 11:05:00,63.84,63.88,63.8,63.85,80535.0,58.3513,58.3879,58.3148,58.3605,80535.0
2016-10-11 11:10:00,63.84,63.84,63.8,63.8,6723.0,58.3513,58.3513,58.3148,58.3148,6723.0
2016-10-11 11:15:00,63.8,63.83,63.73,63.83,10845.0,58.3148,58.3422,58.2508,58.3422,10845.0
2016-10-11 11:20:00,63.8,63.87,63.79,63.87,10500.0,58.3148,58.3788,58.3056,58.3788,10500.0
2016-10-11 11:25:00,63.87,63.9,63.8,63.8,10437.0,58.3788,58.4062,58.3148,58.3148,10437.0
2016-10-11 11:30:00,63.8,63.88,63.8,63.86,10137.0,58.3148,58.3879,58.3148,58.3696,10137.0
2016-10-11 11:35:00,63.86,63.86,63.82,63.85,6829.0,58.3696,58.3696,58.3331,58.3605,6829.0
2016-10-11 11:40:00,63.85,63.86,63.78,63.82,12730.0,58.3605,58.3696,58.2965,58.3331,12730.0
2016-10-11 11:45:00,63.84,63.84,63.81,63.82,7925.0,58.3513,58.3513,58.3239,58.3331,7925.0
2016-10-11 11:50:00,63.82,63.91,63.79,63.91,12051.0,58.3331,58.4153,58.3056,58.4153,12051.0
2016-10-11 11:55:00,63.91,63.98,63.86,63.98,22726.0,58.4153,58.4793,58.3696,58.4793,22726.0
2016-10-11 12:00:00,63.98,64.0,63.88,63.88,7806.0,58.4793,58.4976,58.3879,58.3879,7806.0
2016-10-11 12:05:00,63.88,63.9,63.87,63.88,6700.0,58.3879,58.4062,58.3788,58.3879,6700.0
2016-10-11 12:10:00,63.88,63.95,63.87,63.92,20922.0,58.3879,58.4519,58.3788,58.4245,20922.0
2016-10-11 12:15:00,63.92,63.93,63.89,63.92,10505.0,58.4245,58.4336,58.397,58.4245,10505.0
2016-10-11 12:20:00,63.93,63.94,63.86,63.88,7500.0,58.4336,58.4427,58.3696,58.3879,7500.0
2016-10-11 12:25:00,63.88,63.95,63.87,63.95,3968.0,58.3879,58.4519,58.3788,58.4519,3968.0
2016-10-11 12:30:00,63.95,63.98,63.94,63.98,11597.0,58.4519,58.4793,58.4427,58.4793,11597.0
2016-10-11 12:35:00,63.98,64.01,63.94,64.01,26082.0,58.4793,58.5067,58.4427,58.5067,26082.0
2016-10-11 12:40:00,64.01,64.11,64.01,64.06,10600.0,58.5067,58.5981,58.5067,58.5524,10600.0
2016-10-11 12:45:00,64.06,64.1,64.05,64.06,13578.0,58.5524,58.589,58.5433,58.5524,13578.0
2016-10-11 12:50:00,64.05,64.07,64.03,64.06,12600.0,58.5433,58.5616,58.525,58.5524,12600.0
2016-10-11 12:55:00,64.06,64.07,63.98,64.0,31239.0,58.5524,58.5616,58.4793,58.4976,31239.0
2016-10-11 13:00:00,64.0,64.03,63.96,64.01,10531.0,58.4976,58.525,58.461,58.5067,10531.0
2016-10-11 13:05:00,64.0,64.03,63.97,63.99,14459.0,58.4976,58.525,58.4702,58.4884,14459.0
2016-10-11 13:10:00,63.99,64.0,63.9,63.91,13524.0,58.4884,58.4976,58.4062,58.4153,13524.0
2016-10-11 13:15:00,63.91,63.92,63.85,63.91,16285.0,58.4153,58.4245,58.3605,58.4153,16285.0
2016-10-11 13:20:00,63.92,63.98,63.91,63.97,25025.0,58.4245,58.4793,58.4153,58.4702,25025.0
2016-10-11 13:25:00,63.97,64.02,63.97,63.99,14907.0,58.4702,58.5159,58.4702,58.4884,14907.0
2016-10-11 13:30:00,63.99,63.99,63.9,63.92,41861.0,58.4884,58.4884,58.4062,58.4245,41861.0
2016-10-11 13:35:00,63.92,63.92,63.83,63.84,12013.0,58.4245,58.4245,58.3422,58.3513,12013.0
2016-10-11 13:40:00,63.84,63.85,63.8,63.8,12857.0,58.3513,58.3605,58.3148,58.3148,12857.0
2016-10-11 13:45:00,63.79,63.8,63.66,63.66,20811.0,58.3056,58.3148,58.1868,58.1868,20811.0
2016-10-11 13:50:00,63.68,63.69,63.59,63.6,17157.0,58.2051,58.2142,58.1228,58.132,17157.0
2016-10-11 13:55:00,63.6,63.66,63.55,63.66,9536.0,58.132,58.1868,58.0863,58.1868,9536.0
2016-10-11 14:00:00,63.66,63.69,63.64,63.67,5540.0,58.1868,58.2142,58.1685,58.196,5540.0
2016-10-11 14:05:00,63.65,63.66,63.6,63.64,10377.0,58.1777,58.1868,58.132,58.1685,10377.0
2016-10-11 14:10:00,63.64,63.66,63.6,63.62,12786.0,58.1685,58.1868,58.132,58.1502,12786.0
2016-10-11 14:15:00,63.62,63.63,63.55,63.58,17641.0,58.1502,58.1594,58.0863,58.1137,17641.0
2016-10-11 14:20:00,63.58,63.6,63.54,63.57,22269.0,58.1137,58.132,58.0771,58.1045,22269.0
2016-10-11 14:25:00,63.58,63.59,63.53,63.55,12288.0,58.1137,58.1228,58.068,58.0863,12288.0
2016-10-11 14:30:00,63.56,63.62,63.56,63.61,18864.0,58.0954,58.1502,58.0954,58.1411,18864.0
2016-10-11 14:35:00,63.61,63.71,63.61,63.71,30769.0,58.1411,58.2325,58.1411,58.2325,30769.0
2016-10-11 14:40:00,63.71,63.79,63.7,63.76,13300.0,58.2325,58.3056,58.2234,58.2782,13300.0
2016-10-11 14:45:00,63.77,63.86,63.76,63.83,31632.0,58.2874,58.3696,58.2782,58.3422,31632.0
2016-10-11 14:50:00,63.83,63.84,63.76,63.76,17863.0,58.3422,58.3513,58.2782,58.2782,17863.0
2016-10-11 14:55:00,63.76,63.78,63.75,63.76,9729.0,58.2782,58.2965,58.2691,58.2782,9729.0
2016-10-11 15:00:00,63.76,63.76,63.68,63.68,12476.0,58.2782,58.2782,58.2051,58.2051,12476.0
2016-10-11 15:05:00,63.68,63.68,63.63,63.66,17947.0,58.2051,58.2051,58.1594,58.1868,17947.0
2016-10-11 15:10:00,63.66,63.7,63.65,63.69,13743.0,58.1868,58.2234,58.1777,58.2142,13743.0
2016-10-11 15:15:00,63.68,63.71,63.64,63.69,12471.0,58.2051,58.2325,58.1685,58.2142,12471.0
2016-10-11 15:20:00,63.69,63.79,63.68,63.77,27818.0,58.2142,58.3056,58.2051,58.2874,27818.0
2016-10-11 15:25:00,63.78,63.78,63.67,63.68,17720.0,58.2965,58.2965,58.196,58.2051,17720.0
2016-10-11 15:30:00,63.68,63.73,63.67,63.68,22101.0,58.2051,58.2508,58.196,58.2051,22101.0
2016-10-11 15:35:00,63.68,63.74,63.63,63.73,44530.0,58.2051,58.2599,58.1594,58.2508,44530.0
2016-10-11 15:40:00,63.74,63.8,63.73,63.73,35626.0,58.2599,58.3148,58.2508,58.2508,35626.0
2016-10-11 15:45:00,63.73,63.79,63.71,63.79,26073.0,58.2508,58.3056,58.2325,58.3056,26073.0
2016-10-11 15:50:00,63.78,63.79,63.71,63.74,40258.0,58.2965,58.3056,58.2325,58.2599,40258.0
2016-10-11 15:55:00,63.74,63.77,63.68,63.76,73548.0,58.2599,58.2874,58.2051,58.2782,73548.0
2016-10-12 09:30:00,63.92,64.01,63.85,63.85,26874.0,58.4245,58.5067,58.3605,58.3605,26874.0
2016-10-12 09:35:00,63.91,64.12,63.91,64.04,63797.0,58.4153,58.6073,58.4153,58.5341,63797.0
2016-10-12 09:40:00,64.08,64.18,64.03,64.12,10326.0,58.5707,58.6621,58.525,58.6073,10326.0
2016-10-12 09:45:00,64.11,64.28,64.1,64.22,7588.0,58.5981,58.7535,58.589,58.6987,7588.0
2016-10-12 09:50:00,64.21,64.34,64.17,64.32,54842.0,58.6895,58.8083,58.653,58.7901,54842.0
2016-10-12 09:55:00,64.35,64.52,64.35,64.5,21000.0,58.8175,58.9729,58.8175,58.9546,21000.0
2016-10-12 10:00:00,64.5,64.53,64.41,64.44,15618.0,58.9546,58.982,58.8723,58.8997,15618.0
2016-10-12 10:05:00,64.46,64.55,64.45,64.47,12724.0,58.918,59.0003,58.9089,58.9272,12724.0
2016-10-12 10:10:00,64.49,64.51,64.42,64.47,10516.0,58.9455,58.9637,58.8815,58.9272,10516.0
2016-10-12 10:15:00,64.48,64.54,64.45,64.47,10822.0,58.9363,58.9912,58.9089,58.9272,10822.0
2016-10-12 10:20:00,64.47,64.56,64.45,64.49,10786.0,58.9272,59.0094,58.9089,58.9455,10786.0
2016-10-12 10:25:00,64.49,64.55,64.48,64.5,19018.0,58.9455,59.0003,58.9363,58.9546,19018.0
2016-10-12 10:30:00,64.51,64.51,64.45,64.46,14069.0,58.9637,58.9637,58.9089,58.918,14069.0
2016-10-12 10:35:00,64.45,64.46,64.36,64.41,41788.0,58.9089,58.918,58.8266,58.8723,41788.0
2016-10-12 10:40:00,64.4,64.54,64.4,64.53,13111.0,58.8632,58.9912,58.8632,58.982,13111.0
2016-10-12 10:45:00,64.53,64.55,64.49,64.5,42101.0,58.982,59.0003,58.9455,58.9546,42101.0
2016-10-12 10:50:00,64.5,64.54,64.47,64.52,13477.0,58.9546,58.9912,58.9272,58.9729,13477.0
2016-10-12 10:55:00,64.52,64.62,64.52,64.62,9719.0,58.9729,59.0643,58.9729,59.0643,9719.0
2016-10-12 11:00:00,64.62,64.67,64.6,64.65,11046.0,59.0643,59.11,59.046,59.0917,11046.0
2016-10-12 11:05:00,64.65,64.77,64.64,64.73,16902.0,59.0917,59.2014,59.0826,59.1648,16902.0
2016-10-12 11:10:00,64.73,64.79,64.7,64.71,12542.0,59.1648,59.2197,59.1374,59.1465,12542.0
2016-10-12 11:15:00,64.7,64.72,64.57,64.57,19142.0,59.1374,59.1557,59.0186,59.0186,19142.0
2016-10-12 11:20:00,64.57,64.57,64.51,64.54,20248.0,59.0186,59.0186,58.9637,58.9912,20248.0
2016-10-12 11:25:00,64.53,64.57,64.53,64.56,13328.0,58.982,59.0186,58.982,59.0094,13328.0
2016-10-12 11:30:00,64.59,64.81,64.59,64.79,15157.0,59.0369,59.2379,59.0369,59.2197,15157.0
2016-10-12 11:35:00,64.79,64.79,64.72,64.72,8081.0,59.2197,59.2197,59.1557,59.1557,8081.0
2016-10-12 11:40:00,64.73,64.83,64.73,64.81,30511.0,59.1648,59.2562,59.1648,59.2379,30511.0
2016-10-12 11:45:00,64.81,64.85,64.79,64.84,27673.0,59.2379,59.2745,59.2197,59.2654,27673.0
2016-10-12 11:50:00,64.84,64.84,64.72,64.77,29076.0,59.2654,59.2654,59.1557,59.2014,29076.0
2016-10-12 11:55:00,64.78,64.85,64.75,64.77,11686.0,59.2105,59.2745,59.1831,59.2014,11686.0
2016-10-12 12:00:00,64.76,64.81,64.75,64.78,11293.0,59.1922,59.2379,59.1831,59.2105,11293.0
2016-10-12 12:05:00,64.77,64.8,64.74,64.78,8910.0,59.2014,59.2288,59.174,59.2105,8910.0
2016-10-12 12:10:00,64.78,64.87,64.78,64.85,7394.0,59.2105,59.2928,59.2105,59.2745,7394.0
2016-10-12 12:15:00,64.85,64.9,64.84,64.84,11981.0,59.2745,59.3202,59.2654,59.2654,11981.0
2016-10-12 12:20:00,64.83,64.92,64.81,64.92,13373.0,59.2562,59.3385,59.2379,59.3385,13373.0
2016-10-12 12:25:00,64.92,64.94,64.83,64.83,17353.0,59.3385,59.3568,59.2562,59.2562,17353.0
2016-10-12 12:30:00,64.82,64.89,64.82,64.86,8887.0,59.2471,59.3111,59.2471,59.2836,8887.0
2016-10-12 12:35:00,64.87,64.9,64.84,64.85,11814.0,59.2928,59.3202,59.2654,59.2745,11814.0
2016-10-12 12:40:00,64.84,64.86,64.79,64.79,10359.0,59.2654,59.2836,59.2197,59.2197,10359.0
2016-10-12 12:45:00,64.8,64.81,64.78,64.8,5200.0,59.2288,59.2379,59.2105,59.2288,5200.0
2016-10-12 12:50:00,64.79,64.82,64.77,64.77,10108.0,59.2197,59.2471,59.2014,59.2014,10108.0
2016-10-12 12:55:00,64.77,64.78,64.72,64.72,11843.0,59.2014,59.2105,59.1557,59.1557,11843.0
2016-10-12 13:00:00,64.73,64.76,64.7,64.7,43378.0,59.1648,59.1922,59.1374,59.1374,43378.0
2016-10-12 13:05:00,64.7,64.77,64.69,64.76,19284.0,59.1374,59.2014,59.1283,59.1922,19284.0
2016-10-12 13:10:00,64.77,64.77,64.71,64.73,10439.0,59.2014,59.2014,59.1465,59.1648,10439.0
2016-10-12 13:15:00,64.73,64.8,64.72,64.77,8300.0,59.1648,59.2288,59.1557,59.2014,8300.0
2016-10-12 13:20:00,64.77,64.82,64.76,64.81,8188.0,59.2014,59.2471,59.1922,59.2379,8188.0
2016-10-12 13:25:00,64.81,64.81,64.73,64.75,18998.0,59.2379,59.2379,59.1648,59.1831,18998.0
2016-10-12 13:30:00,64.75,64.76,64.71,64.71,21775.0,59.1831,59.1922,59.1465,59.1465,21775.0
2016-10-12 13:35:00,64.71,64.75,64.69,64.75,9703.0,59.1465,59.1831,59.1283,59.1831,9703.0
2016-10-12 13:40:00,64.74,64.79,64.71,64.77,7700.0,59.174,59.2197,59.1465,59.2014,7700.0
2016-10-12 13:45:00,64.77,64.8,64.75,64.76,8502.0,59.2014,59.2288,59.1831,59.1922,8502.0
2016-10-12 13:50:00,64.76,64.86,64.75,64.86,9085.0,59.1922,59.2836,59.1831,59.2836,9085.0
2016-10-12 13:55:00,64.85,64.92,64.82,64.89,16246.0,59.2745,59.3385,59.2471,59.3111,16246.0
2016-10-12 14:00:00,64.89,64.89,64.72,64.78,24293.0,59.3111,59.3111,59.1557,59.2105,24293.0
2016-10-12 14:05:00,64.78,64.84,64.7,64.82,14886.0,59.2105,59.2654,59.1374,59.2471,14886.0
2016-10-12 14:10:00,64.84,64.89,64.8,64.89,19940.0,59.2654,59.3111,59.2288,59.3111,19940.0
2016-10-12 14:15:00,64.88,64.89,64.8,64.8,14384.0,59.3019,59.3111,59.2288,59.2288,14384.0
2016-10-12 14:20:00,64.78,64.79,64.72,64.74,17990.0,59.2105,59.2197,59.1557,59.174,17990.0
2016-10-12 14:25:00,64.73,64.74,64.67,64.69,8883.0,59.1648,59.174,59.11,59.1283,8883.0
2016-10-12 14:30:00,64.68,64.78,64.66,64.77,9400.0,59.1191,59.2105,59.1008,59.2014,9400.0
2016-10-12 14:35:00,64.77,64.79,64.74,64.77,8567.0,59.2014,59.2197,59.174,59.2014,8567.0
2016-10-12 14:40:00,64.78,64.81,64.75,64.77,9498.0,59.2105,59.2379,59.1831,59.2014,9498.0
2016-10-12 14:45:00,64.76,64.85,64.75,64.84,14133.0,59.1922,59.2745,59.1831,59.2654,14133.0
2016-10-12 14:50:00,64.84,64.86,64.83,64.84,24576.0,59.2654,59.2836,59.2562,59.2654,24576.0
2016-10-12 14:55:00,64.84,64.86,64.8,64.81,70987.0,59.2654,59.2836,59.2288,59.2379,70987.0
2016-10-12 15:00:00,64.81,64.84,64.76,64.82,17259.0,59.2379,59.2654,59.1922,59.2471,17259.0
2016-10-12 15:05:00,64.82,64.9,64.81,64.86,12452.0,59.2471,59.3202,59.2379,59.2836,12452.0
2016-10-12 15:10:00,64.86,64.92,64.85,64.91,16550.0,59.2836,59.3385,59.2745,59.3293,16550.0
2016-10-12 15:15:00,64.91,64.91,64.86,64.88,19300.0,59.3293,59.3293,59.2836,59.3019,19300.0
2016-10-12 15:20:00,64.88,64.89,64.86,64.88,13235.0,59.3019,59.3111,59.2836,59.3019,13235.0
2016-10-12 15:25:00,64.88,64.88,64.79,64.8,21466.0,59.3019,59.3019,59.2197,59.2288,21466.0
2016-10-12 15:30:00,64.79,64.8,64.73,64.73,28496.0,59.2197,59.2288,59.1648,59.1648,28496.0
2016-10-12 15:35:00,64.74,64.86,64.74,64.86,36014.0,59.174,59.2836,59.174,59.2836,36014.0
2016-10-12 15:40:00,64.86,64.94,64.84,64.9,51304.0,59.2836,59.3568,59.2654,59.3202,51304.0
2016-10-12 15:45:00,64.89,64.95,64.89,64.94,51900.0,59.3111,59.3659,59.3111,59.3568,51900.0
2016-10-12 15:50:00,64.93,64.94,64.85,64.88,72335.0,59.3476,59.3568,59.2745,59.3019,72335.0
2016-10-12 15:55:00,64.88,64.94,64.86,64.9,124598.0,59.3019,59.3568,59.2836,59.3202,124598.0
2016-10-13 09:30:00,64.62,64.62,64.31,64.55,35654.0,59.0643,59.0643,58.7809,59.0003,35654.0
2016-10-13 09:35:00,64.56,64.6,64.46,64.56,7736.0,59.0094,59.046,58.918,59.0094,7736.0
2016-10-13 09:40:00,64.5,64.56,64.44,64.48,51132.0,58.9546,59.0094,58.8997,58.9363,51132.0
2016-10-13 09:45:00,64.45,64.5,64.37,64.42,8245.0,58.9089,58.9546,58.8358,58.8815,8245.0
2016-10-13 09:50:00,64.41,64.45,64.21,64.21,9837.0,58.8723,58.9089,58.6895,58.6895,9837.0
2016-10-13 09:55:00,64.18,64.23,64.14,64.21,8579.0,58.6621,58.7078,58.6255,58.6895,8579.0
2016-10-13 10:00:00,64.23,64.28,64.18,64.23,13682.0,58.7078,58.7535,58.6621,58.7078,13682.0
2016-10-13 10:05:00,64.23,64.29,64.22,64.25,12752.0,58.7078,58.7626,58.6987,58.7261,12752.0
2016-10-13 10:10:00,64.25,64.28,64.21,64.27,12900.0,58.7261,58.7535,58.6895,58.7444,12900.0
2016-10-13 10:15:00,64.28,64.37,64.27,64.28,15550.0,58.7535,58.8358,58.7444,58.7535,15550.0
2016-10-13 10:20:00,64.29,64.41,64.29,64.41,13135.0,58.7626,58.8723,58.7626,58.8723,13135.0
2016-10-13 10:25:00,64.4,64.42,64.29,64.3,12363.0,58.8632,58.8815,58.7626,58.7718,12363.0
2016-10-13 10:30:00,64.3,64.33,64.24,64.33,14556.0,58.7718,58.7992,58.7169,58.7992,14556.0
2016-10-13 10:35:00,64.33,64.39,64.24,64.25,14355.0,58.7992,58.854,58.7169,58.7261,14355.0
2016-10-13 10:40:00,64.26,64.35,64.25,64.34,68064.0,58.7352,58.8175,58.7261,58.8083,68064.0
2016-10-13 10:45:00,64.34,64.35,64.08,64.09,37104.0,58.8083,58.8175,58.5707,58.5798,37104.0
2016-10-13 10:50:00,64.09,64.14,64.06,64.06,23689.0,58.5798,58.6255,58.5524,58.5524,23689.0
2016-10-13 10:55:00,64.07,64.23,64.05,64.23,14610.0,58.5616,58.7078,58.5433,58.7078,14610.0
2016-10-13 11:00:00,64.22,64.22,64.09,64.11,11840.0,58.6987,58.6987,58.5798,58.5981,11840.0
2016-10-13 11:05:00,64.13,64.24,64.13,64.16,18317.0,58.6164,58.7169,58.6164,58.6438,18317.0
2016-10-13 11:10:00,64.16,64.26,64.16,64.24,60884.0,58.6438,58.7352,58.6438,58.7169,60884.0
2016-10-13 11:15:00,64.24,64.33,64.23,64.33,81675.0,58.7169,58.7992,58.7078,58.7992,81675.0
2016-10-13 11:20:00,64.34,64.44,64.32,64.44,32092.0,58.8083,58.8997,58.7901,58.8997,32092.0
2016-10-13 11:25:00,64.44,64.48,64.43,64.45,36981.0,58.8997,58.9363,58.8906,58.9089,36981.0
2016-10-13 11:30:00,64.45,64.52,64.45,64.52,8516.0,58.9089,58.9729,58.9089,58.9729,8516.0
2016-10-13 11:35:00,64.51,64.54,64.47,64.47,14071.0,58.9637,58.9912,58.9272,58.9272,14071.0
2016-10-13 11:40:00,64.47,64.48,64.39,64.42,8333.0,58.9272,58.9363,58.854,58.8815,8333.0
2016-10-13 11:45:00,64.42,64.46,64.4,64.45,8717.0,58.8815,58.918,58.8632,58.9089,8717.0
2016-10-13 11:50:00,64.45,64.49,64.41,64.42,7359.0,58.9089,58.9455,58.8723,58.8815,7359.0
2016-10-13 11:55:00,64.42,64.42,64.38,64.4,5207.0,58.8815,58.8815,58.8449,58.8632,5207.0
2016-10-13 12:00:00,64.39,64.39,64.32,64.39,4693.0,58.854,58.854,58.7901,58.854,4693.0
2016-10-13 12:05:00,64.38,64.38,64.31,64.32,6852.0,58.8449,58.8449,58.7809,58.7901,6852.0
2016-10-13 12:10:00,64.36,64.39,64.32,64.39,4448.0,58.8266,58.854,58.7901,58.854,4448.0
2016-10-13 12:15:00,64.39,64.41,64.32,64.32,4481.0,58.854,58.8723,58.7901,58.7901,4481.0
2016-10-13 12:20:00,64.33,64.34,64.3,64.31,3426.0,58.7992,58.8083,58.7718,58.7809,3426.0
2016-10-13 12:25:00,64.31,64.31,64.26,64.28,5206.0,58.7809,58.7809,58.7352,58.7535,5206.0
2016-10-13 12:30:00,64.27,64.33,64.26,64.32,10730.0,58.7444,58.7992,58.7352,58.7901,10730.0
2016-10-13 12:35:00,64.34,64.48,64.34,64.48,8519.0,58.8083,58.9363,58.8083,58.9363,8519.0
2016-10-13 12:40:00,64.48,64.48,64.42,64.43,3612.0,58.9363,58.9363,58.8815,58.8906,3612.0
2016-10-13 12:45:00,64.44,64.46,64.43,64.45,6500.0,58.8997,58.918,58.8906,58.9089,6500.0
2016-10-13 12:50:00,64.46,64.48,64.45,64.45,6200.0,58.918,58.9363,58.9089,58.9089,6200.0
2016-10-13 12:55:00,64.45,64.49,64.45,64.47,4930.0,58.9089,58.9455,58.9089,58.9272,4930.0
2016-10-13 13:00:00,64.47,64.49,64.45,64.48,6800.0,58.9272,58.9455,58.9089,58.9363,6800.0
2016-10-13 13:05:00,64.48,64.48,64.44,64.45,4504.0,58.9363,58.9363,58.8997,58.9089,4504.0
2016-10-13 13:10:00,64.45,64.45,64.39,64.4,4200.0,58.9089,58.9089,58.854,58.8632,4200.0
2016-10-13 13:15:00,64.41,64.49,64.41,64.48,5300.0,58.8723,58.9455,58.8723,58.9363,5300.0
2016-10-13 13:20:00,64.47,64.5,64.44,64.45,7428.0,58.9272,58.9546,58.8997,58.9089,7428.0
2016-10-13 13:25:00,64.45,64.47,64.43,64.47,4550.0,58.9089,58.9272,58.8906,58.9272,4550.0
2016-10-13 13:30:00,64.46,64.48,64.39,64.4,7122.0,58.918,58.9363,58.854,58.8632,7122.0
2016-10-13 13:35:00,64.41,64.41,64.34,64.36,5186.0,58.8723,58.8723,58.8083,58.8266,5186.0
2016-10-13 13:40:00,64.37,64.48,64.37,64.44,4400.0,58.8358,58.9363,58.8358,58.8997,4400.0
2016-10-13 13:45:00,64.45,64.47,64.42,64.43,2100.0,58.9089,58.9272,58.8815,58.8906,2100.0
2016-10-13 13:50:00,64.43,64.51,64.43,64.48,12159.0,58.8906,58.9637,58.8906,58.9363,12159.0
2016-10-13 13:55:00,64.47,64.54,64.47,64.53,8100.0,58.9272,58.9912,58.9272,58.982,8100.0
2016-10-13 14:00:00,64.52,64.58,64.48,64.57,7259.0,58.9729,59.0277,58.9363,59.0186,7259.0
2016-10-13 14:05:00,64.57,64.58,64.49,64.53,17400.0,59.0186,59.0277,58.9455,58.982,17400.0
2016-10-13 14:10:00,64.53,64.54,64.49,64.52,5700.0,58.982,58.9912,58.9455,58.9729,5700.0
2016-10-13 14:15:00,64.53,64.58,64.52,64.58,6920.0,58.982,59.0277,58.9729,59.0277,6920.0
2016-10-13 14:20:00,64.58,64.6,64.57,64.6,7782.0,59.0277,59.046,59.0186,59.046,7782.0
2016-10-13 14:25:00,64.61,64.64,64.59,64.62,9400.0,59.0551,59.0826,59.0369,59.0643,9400.0
2016-10-13 14:30:00,64.62,64.66,64.61,64.64,41780.0,59.0643,59.1008,59.0551,59.0826,41780.0
2016-10-13 14:35:00,64.64,64.65,64.6,64.64,53335.0,59.0826,59.0917,59.046,59.0826,53335.0
2016-10-13 14:40:00,64.63,64.67,64.62,64.66,16345.0,59.0734,59.11,59.0643,59.1008,16345.0
2016-10-13 14:45:00,64.67,64.7,64.65,64.67,11087.0,59.11,59.1374,59.0917,59.11,11087.0
2016-10-13 14:50:00,64.68,64.75,64.67,64.74,11030.0,59.1191,59.1831,59.11,59.174,11030.0
2016-10-13 14:55:00,64.75,64.76,64.72,64.76,16626.0,59.1831,59.1922,59.1557,59.1922,16626.0
2016-10-13 15:00:00,64.76,64.76,64.74,64.76,59683.0,59.1922,59.1922,59.174,59.1922,59683.0
2016-10-13 15:05:00,64.75,64.77,64.73,64.75,10817.0,59.1831,59.2014,59.1648,59.1831,10817.0
2016-10-13 15:10:00,64.76,64.78,64.75,64.75,9715.0,59.1922,59.2105,59.1831,59.1831,9715.0
2016-10-13 15:15:00,64.76,64.81,64.74,64.81,35633.0,59.1922,59.2379,59.174,59.2379,35633.0
2016-10-13 15:20:00,64.8,64.83,64.77,64.81,13709.0,59.2288,59.2562,59.2014,59.2379,13709.0
2016-10-13 15:25:00,64.81,64.81,64.72,64.75,17846.0,59.2379,59.2379,59.1557,59.1831,17846.0
2016-10-13 15:30:00,64.75,64.79,64.74,64.77,57530.0,59.1831,59.2197,59.174,59.2014,57530.0
2016-10-13 15:35:00,64.78,64.78,64.74,64.75,25089.0,59.2105,59.2105,59.174,59.1831,25089.0
2016-10-13 15:40:00,64.76,64.8,64.75,64.78,46186.0,59.1922,59.2288,59.1831,59.2105,46186.0
2016-10-13 15:45:00,64.78,64.82,64.75,64.75,29695.0,59.2105,59.2471,59.1831,59.1831,29695.0
2016-10-13 15:50:00,64.74,64.76,64.72,64.76,128758.0,59.174,59.1922,59.1557,59.1922,128758.0
2016-10-13 15:55:00,64.76,64.83,64.71,64.82,169859.0,59.1922,59.2562,59.1465,59.2471,169859.0
2016-10-14 09:30:00,64.94,64.95,64.54,64.56,47736.0,59.3568,59.3659,58.9912,59.0094,47736.0
2016-10-14 09:35:00,64.57,64.78,64.56,64.64,12524.0,59.0186,59.2105,59.0094,59.0826,12524.0
2016-10-14 09:40:00,64.63,64.79,64.58,64.74,13639.0,59.0734,59.2197,59.0277,59.174,13639.0
2016-10-14 09:45:00,64.76,65.01,64.76,65.0,24926.0,59.1922,59.4207,59.1922,59.4116,24926.0
2016-10-14 09:50:00,65.0,65.01,64.86,64.9,14660.0,59.4116,59.4207,59.2836,59.3202,14660.0
2016-10-14 09:55:00,64.9,64.98,64.88,64.91,71393.0,59.3202,59.3933,59.3019,59.3293,71393.0
2016-10-14 10:00:00,64.9,64.92,64.76,64.81,15990.0,59.3202,59.3385,59.1922,59.2379,15990.0
2016-10-14 10:05:00,64.81,64.91,64.79,64.9,17346.0,59.2379,59.3293,59.2197,59.3202,17346.0
2016-10-14 10:10:00,64.91,65.02,64.91,64.99,25603.0,59.3293,59.4299,59.3293,59.4025,25603.0
2016-10-14 10:15:00,64.99,65.12,64.99,65.09,16700.0,59.4025,59.5213,59.4025,59.4939,16700.0
2016-10-14 10:20:00,65.08,65.09,65.0,65.05,11925.0,59.4847,59.4939,59.4116,59.4573,11925.0
2016-10-14 10:25:00,65.04,65.05,64.99,65.01,17207.0,59.4482,59.4573,59.4025,59.4207,17207.0
2016-10-14 10:30:00,65.01,65.05,65.0,65.03,11233.0,59.4207,59.4573,59.4116,59.439,11233.0
2016-10-14 10:35:00,65.02,65.09,65.02,65.04,36361.0,59.4299,59.4939,59.4299,59.4482,36361.0
2016-10-14 10:40:00,65.05,65.1,65.04,65.08,11005.0,59.4573,59.503,59.4482,59.4847,11005.0
2016-10-14 10:45:00,65.09,65.11,65.04,65.04,9073.0,59.4939,59.5121,59.4482,59.4482,9073.0
2016-10-14 10:50:00,65.04,65.14,65.03,65.1,25887.0,59.4482,59.5396,59.439,59.503,25887.0
2016-10-14 10:55:00,65.1,65.15,65.08,65.08,9826.0,59.503,59.5487,59.4847,59.4847,9826.0
2016-10-14 11:00:00,65.07,65.08,64.97,64.98,7515.0,59.4756,59.4847,59.3842,59.3933,7515.0
2016-10-14 11:05:00,64.94,64.97,64.9,64.9,7757.0,59.3568,59.3842,59.3202,59.3202,7757.0
2016-10-14 11:10:00,64.9,64.9,64.82,64.86,6799.0,59.3202,59.3202,59.2471,59.2836,6799.0
2016-10-14 11:15:00,64.85,64.91,64.85,64.91,6180.0,59.2745,59.3293,59.2745,59.3293,6180.0
2016-10-14 11:20:00,64.93,64.96,64.91,64.92,5400.0,59.3476,59.375,59.3293,59.3385,5400.0
2016-10-14 11:25:00,64.93,64.93,64.86,64.89,7164.0,59.3476,59.3476,59.2836,59.3111,7164.0
2016-10-14 11:30:00,64.85,64.86,64.8,64.86,8327.0,59.2745,59.2836,59.2288,59.2836,8327.0
2016-10-14 11:35:00,64.87,64.88,64.8,64.84,6800.0,59.2928,59.3019,59.2288,59.2654,6800.0
2016-10-14 11:40:00,64.84,64.85,64.77,64.78,7258.0,59.2654,59.2745,59.2014,59.2105,7258.0
2016-10-14 11:45:00,64.78,64.78,64.63,64.69,14272.0,59.2105,59.2105,59.0734,59.1283,14272.0
2016-10-14 11:50:00,64.68,64.73,64.68,64.73,6255.0,59.1191,59.1648,59.1191,59.1648,6255.0
2016-10-14 11:55:00,64.73,64.78,64.69,64.72,8856.0,59.1648,59.2105,59.1283,59.1557,8856.0
2016-10-14 12:00:00,64.7,64.72,64.68,64.72,7055.0,59.1374,59.1557,59.1191,59.1557,7055.0
2016-10-14 12:05:00,64.71,64.72,64.68,64.68,6000.0,59.1465,59.1557,59.1191,59.1191,6000.0
2016-10-14 12:10:00,64.66,64.71,64.66,64.71,6200.0,59.1008,59.1465,59.1008,59.1465,6200.0
2016-10-14 12:15:00,64.71,64.72,64.66,64.67,8800.0,59.1465,59.1557,59.1008,59.11,8800.0
2016-10-14 12:20:00,64.68,64.73,64.67,64.7,5401.0,59.1191,59.1648,59.11,59.1374,5401.0
2016-10-14 12:25:00,64.71,64.76,64.69,64.76,5300.0,59.1465,59.1922,59.1283,59.1922,5300.0
2016-10-14 12:30:00,64.78,64.8,64.75,64.77,7200.0,59.2105,59.2288,59.1831,59.2014,7200.0
2016-10-14 12:35:00,64.78,64.8,64.76,64.78,9064.0,59.2105,59.2288,59.1922,59.2105,9064.0
2016-10-14 12:40:00,64.78,64.83,64.78,64.8,4911.0,59.2105,59.2562,59.2105,59.2288,4911.0
2016-10-14 12:45:00,64.78,64.79,64.75,64.76,7520.0,59.2105,59.2197,59.1831,59.1922,7520.0
2016-10-14 12:50:00,64.76,64.78,64.76,64.78,6000.0,59.1922,59.2105,59.1922,59.2105,6000.0
2016-10-14 12:55:00,64.78,64.8,64.76,64.78,8939.0,59.2105,59.2288,59.1922,59.2105,8939.0
2016-10-14 13:00:00,64.77,64.8,64.73,64.73,15514.0,59.2014,59.2288,59.1648,59.1648,15514.0
2016-10-14 13:05:00,64.73,64.88,64.71,64.81,70698.0,59.1648,59.3019,59.1465,59.2379,70698.0
2016-10-14 13:10:00,64.81,64.89,64.79,64.87,13928.0,59.2379,59.3111,59.2197,59.2928,13928.0
2016-10-14 13:15:00,64.86,64.89,64.84,64.85,7058.0,59.2836,59.3111,59.2654,59.2745,7058.0
2016-10-14 13:20:00,64.86,64.9,64.82,64.87,8657.0,59.2836,59.3202,59.2471,59.2928,8657.0
2016-10-14 13:25:00,64.88,64.88,64.77,64.79,17513.0,59.3019,59.3019,59.2014,59.2197,17513.0
2016-10-14 13:30:00,64.8,64.93,64.77,64.91,10035.0,59.2288,59.3476,59.2014,59.3293,10035.0
2016-10-14 13:35:00,64.9,64.9,64.8,64.87,7475.0,59.3202,59.3202,59.2288,59.2928,7475.0
2016-10-14 13:40:00,64.85,64.86,64.78,64.79,6500.0,59.2745,59.2836,59.2105,59.2197,6500.0
2016-10-14 13:45:00,64.79,64.8,64.73,64.76,8894.0,59.2197,59.2288,59.1648,59.1922,8894.0
2016-10-14 13:50:00,64.76,64.76,64.69,64.72,8327.0,59.1922,59.1922,59.1283,59.1557,8327.0
2016-10-14 13:55:00,64.74,64.75,64.72,64.72,3300.0,59.174,59.1831,59.1557,59.1557,3300.0
2016-10-14 14:00:00,64.7,64.71,64.64,64.7,10360.0,59.1374,59.1465,59.0826,59.1374,10360.0
2016-10-14 14:05:00,64.7,64.7,64.62,64.62,8866.0,59.1374,59.1374,59.0643,59.0643,8866.0
2016-10-14 14:10:00,64.61,64.63,64.59,64.6,9489.0,59.0551,59.0734,59.0369,59.046,9489.0
2016-10-14 14:15:00,64.6,64.67,64.58,64.67,7787.0,59.046,59.11,59.0277,59.11,7787.0
2016-10-14 14:20:00,64.68,64.71,64.65,64.67,8474.0,59.1191,59.1465,59.0917,59.11,8474.0
2016-10-14 14:25:00,64.67,64.72,64.65,64.72,10155.0,59.11,59.1557,59.0917,59.1557,10155.0
2016-10-14 14:30:00,64.74,64.74,64.68,64.68,8300.0,59.174,59.174,59.1191,59.1191,8300.0
2016-10-14 14:35:00,64.68,64.73,64.67,64.71,8490.0,59.1191,59.1648,59.11,59.1465,8490.0
2016-10-14 14:40:00,64.7,64.76,64.68,64.68,6524.0,59.1374,59.1922,59.1191,59.1191,6524.0
2016-10-14 14:45:00,64.68,64.7,64.65,64.68,23951.0,59.1191,59.1374,59.0917,59.1191,23951.0
2016-10-14 14:50:00,64.68,64.75,64.68,64.68,19445.0,59.1191,59.1831,59.1191,59.1191,19445.0
2016-10-14 14:55:00,64.69,64.69,64.6,64.61,14763.0,59.1283,59.1283,59.046,59.0551,14763.0
2016-10-14 15:00:00,64.62,64.64,64.59,64.6,6808.0,59.0643,59.0826,59.0369,59.046,6808.0
2016-10-14 15:05:00,64.6,64.68,64.59,64.68,13336.0,59.046,59.1191,59.0369,59.1191,13336.0
2016-10-14 15:10:00,64.69,64.71,64.67,64.7,14865.0,59.1283,59.1465,59.11,59.1374,14865.0
2016-10-14 15:15:00,64.69,64.7,64.68,64.69,17068.0,59.1283,59.1374,59.1191,59.1283,17068.0
2016-10-14 15:20:00,64.7,64.72,64.66,64.69,15017.0,59.1374,59.1557,59.1008,59.1283,15017.0
2016-10-14 15:25:00,64.68,64.75,64.68,64.73,18617.0,59.1191,59.1831,59.1191,59.1648,18617.0
2016-10-14 15:30:00,64.74,64.83,64.74,64.83,33851.0,59.174,59.2562,59.174,59.2562,33851.0
2016-10-14 15:35:00,64.82,64.82,64.77,64.81,32715.0,59.2471,59.2471,59.2014,59.2379,32715.0
2016-10-14 15:40:00,64.83,64.86,64.78,64.79,31852.0,59.2562,59.2836,59.2105,59.2197,31852.0
2016-10-14 15:45:00,64.78,64.86,64.78,64.8,62922.0,59.2105,59.2836,59.2105,59.2288,62922.0
2016-10-14 15:50:00,64.79,64.82,64.76,64.77,70129.0,59.2197,59.2471,59.1922,59.2014,70129.0
2016-10-14 15:55:00,64.77,64.78,64.65,64.65,90576.0,59.2014,59.2105,59.0917,59.0917,90576.0
2016-10-17 09:30:00,64.7,64.88,64.58,64.75,43028.0,59.1374,59.3019,59.0277,59.1831,43028.0
2016-10-17 09:35:00,64.74,64.75,64.63,64.67,16706.0,59.174,59.1831,59.0734,59.11,16706.0
2016-10-17 09:40:00,64.66,64.74,64.61,64.65,21869.0,59.1008,59.174,59.0551,59.0917,21869.0
2016-10-17 09:45:00,64.65,64.68,64.58,64.62,11800.0,59.0917,59.1191,59.0277,59.0643,11800.0
2016-10-17 09:50:00,64.62,64.78,64.62,64.67,33128.0,59.0643,59.2105,59.0643,59.11,33128.0
2016-10-17 09:55:00,64.67,64.84,64.66,64.74,39865.0,59.11,59.2654,59.1008,59.174,39865.0
2016-10-17 10:00:00,64.76,64.81,64.72,64.79,17365.0,59.1922,59.2379,59.1557,59.2197,17365.0
2016-10-17 10:05:00,64.8,64.83,64.73,64.79,45454.0,59.2288,59.2562,59.1648,59.2197,45454.0
2016-10-17 10:10:00,64.8,64.87,64.76,64.77,41452.0,59.2288,59.2928,59.1922,59.2014,41452.0
2016-10-17 10:15:00,64.77,64.88,64.72,64.81,64565.0,59.2014,59.3019,59.1557,59.2379,64565.0
2016-10-17 10:20:00,64.8,64.95,64.79,64.93,45350.0,59.2288,59.3659,59.2197,59.3476,45350.0
2016-10-17 10:25:00,64.95,64.99,64.91,64.96,12697.0,59.3659,59.4025,59.3293,59.375,12697.0
2016-10-17 10:30:00,64.96,64.97,64.91,64.93,17861.0,59.375,59.3842,59.3293,59.3476,17861.0
2016-10-17 10:35:00,64.93,65.04,64.93,65.02,83039.0,59.3476,59.4482,59.3476,59.4299,83039.0
2016-10-17 10:40:00,65.01,65.02,64.95,64.99,83213.0,59.4207,59.4299,59.3659,59.4025,83213.0
2016-10-17 10:45:00,64.99,65.05,64.95,65.0,123122.0,59.4025,59.4573,59.3659,59.4116,123122.0
2016-10-17 10:50:00,65.0,65.04,64.96,65.0,182139.0,59.4116,59.4482,59.375,59.4116,182139.0
2016-10-17 10:55:00,64.99,65.0,64.85,64.92,80788.0,59.4025,59.4116,59.2745,59.3385,80788.0
2016-10-17 11:00:00,64.92,64.95,64.83,64.84,20772.0,59.3385,59.3659,59.2562,59.2654,20772.0
2016-10-17 11:05:00,64.85,64.89,64.84,64.86,15975.0,59.2745,59.3111,59.2654,59.2836,15975.0
2016-10-17 11:10:00,64.86,64.93,64.85,64.89,12763.0,59.2836,59.3476,59.2745,59.3111,12763.0
2016-10-17 11:15:00,64.89,64.89,64.8,64.84,15508.0,59.3111,59.3111,59.2288,59.2654,15508.0
2016-10-17 11:20:00,64.83,64.89,64.81,64.85,13993.0,59.2562,59.3111,59.2379,59.2745,13993.0
2016-10-17 11:25:00,64.84,64.84,64.77,64.78,16989.0,59.2654,59.2654,59.2014,59.2105,16989.0
2016-10-17 11:30:00,64.78,64.82,64.77,64.77,12050.0,59.2105,59.2471,59.2014,59.2014,12050.0
2016-10-17 11:35:00,64.77,64.77,64.71,64.75,12012.0,59.2014,59.2014,59.1465,59.1831,12012.0
2016-10-17 11:40:00,64.76,64.78,64.72,64.77,12430.0,59.1922,59.2105,59.1557,59.2014,12430.0
2016-10-17 11:45:00,64.77,64.77,64.65,64.66,14530.0,59.2014,59.2014,59.0917,59.1008,14530.0
2016-10-17 11:50:00,64.65,64.69,64.63,64.66,7300.0,59.0917,59.1283,59.0734,59.1008,7300.0
2016-10-17 11:55:00,64.65,64.72,64.61,64.63,10900.0,59.0917,59.1557,59.0551,59.0734,10900.0
2016-10-17 12:00:00,64.61,64.64,64.58,64.58,8824.0,59.0551,59.0826,59.0277,59.0277,8824.0
2016-10-17 12:05:00,64.59,64.61,64.55,64.56,12700.0,59.0369,59.0551,59.0003,59.0094,12700.0
2016-10-17 12:10:00,64.57,64.58,64.52,64.52,8697.0,59.0186,59.0277,58.9729,58.9729,8697.0
2016-10-17 12:15:00,64.52,64.57,64.51,64.54,9770.0,58.9729,59.0186,58.9637,58.9912,9770.0
2016-10-17 12:20:00,64.53,64.6,64.53,64.56,15796.0,58.982,59.046,58.982,59.0094,15796.0
2016-10-17 12:25:00,64.56,64.57,64.51,64.52,8600.0,59.0094,59.0186,58.9637,58.9729,8600.0
2016-10-17 12:30:00,64.52,64.53,64.51,64.51,3497.0,58.9729,58.982,58.9637,58.9637,3497.0
2016-10-17 12:35:00,64.52,64.59,64.52,64.56,10681.0,58.9729,59.0369,58.9729,59.0094,10681.0
2016-10-17 12:40:00,64.56,64.58,64.52,64.58,9253.0,59.0094,59.0277,58.9729,59.0277,9253.0
2016-10-17 12:45:00,64.57,64.63,64.55,64.6,9374.0,59.0186,59.0734,59.0003,59.046,9374.0
2016-10-17 12:50:00,64.61,64.68,64.6,64.64,6085.0,59.0551,59.1191,59.046,59.0826,6085.0
2016-10-17 12:55:00,64.64,64.64,64.57,64.6,11300.0,59.0826,59.0826,59.0186,59.046,11300.0
2016-10-17 13:00:00,64.59,64.62,64.55,64.58,8034.0,59.0369,59.0643,59.0003,59.0277,8034.0
2016-10-17 13:05:00,64.57,64.61,64.57,64.6,8503.0,59.0186,59.0551,59.0186,59.046,8503.0
2016-10-17 13:10:00,64.61,64.61,64.59,64.59,4400.0,59.0551,59.0551,59.0369,59.0369,4400.0
2016-10-17 13:15:00,64.59,64.6,64.48,64.54,9161.0,59.0369,59.046,58.9363,58.9912,9161.0
2016-10-17 13:20:00,64.53,64.53,64.47,64.48,3637.0,58.982,58.982,58.9272,58.9363,3637.0
2016-10-17 13:25:00,64.48,64.5,64.45,64.49,7427.0,58.9363,58.9546,58.9089,58.9455,7427.0
2016-10-17 13:30:00,64.51,64.51,64.45,64.48,6124.0,58.9637,58.9637,58.9089,58.9363,6124.0
2016-10-17 13:35:00,64.47,64.49,64.45,64.46,4375.0,58.9272,58.9455,58.9089,58.918,4375.0
2016-10-17 13:40:00,64.45,64.5,64.43,64.43,8979.0,58.9089,58.9546,58.8906,58.8906,8979.0
2016-10-17 13:45:00,64.42,64.44,64.39,64.4,5753.0,58.8815,58.8997,58.854,58.8632,5753.0
2016-10-17 13:50:00,64.39,64.4,64.36,64.38,8237.0,58.854,58.8632,58.8266,58.8449,8237.0
2016-10-17 13:55:00,64.39,64.43,64.28,64.28,8530.0,58.854,58.8906,58.7535,58.7535,8530.0
2016-10-17 14:00:00,64.28,64.31,64.28,64.3,8627.0,58.7535,58.7809,58.7535,58.7718,8627.0
2016-10-17 14:05:00,64.31,64.36,64.29,64.34,11268.0,58.7809,58.8266,58.7626,58.8083,11268.0
2016-10-17 14:10:00,64.33,64.39,64.31,64.34,11671.0,58.7992,58.854,58.7809,58.8083,11671.0
2016-10-17 14:15:00,64.34,64.42,64.33,64.41,14266.0,58.8083,58.8815,58.7992,58.8723,14266.0
2016-10-17 14:20:00,64.42,64.44,64.35,64.37,9552.0,58.8815,58.8997,58.8175,58.8358,9552.0
2016-10-17 14:25:00,64.37,64.41,64.36,64.4,8690.0,58.8358,58.8723,58.8266,58.8632,8690.0
2016-10-17 14:30:00,64.4,64.4,64.36,64.38,3758.0,58.8632,58.8632,58.8266,58.8449,3758.0
2016-10-17 14:35:00,64.37,64.37,64.35,64.35,7114.0,58.8358,58.8358,58.8175,58.8175,7114.0
2016-10-17 14:40:00,64.36,64.36,64.35,64.36,4051.0,58.8266,58.8266,58.8175,58.8266,4051.0
2016-10-17 14:45:00,64.36,64.36,64.34,64.36,11380.0,58.8266,58.8266,58.8083,58.8266,11380.0
2016-10-17 14:50:00,64.36,64.41,64.35,64.38,21274.0,58.8266,58.8723,58.8175,58.8449,21274.0
2016-10-17 14:55:00,64.38,64.46,64.38,64.45,12341.0,58.8449,58.918,58.8449,58.9089,12341.0
2016-10-17 15:00:00,64.45,64.45,64.4,64.41,14220.0,58.9089,58.9089,58.8632,58.8723,14220.0
2016-10-17 15:05:00,64.43,64.43,64.38,64.39,14022.0,58.8906,58.8906,58.8449,58.854,14022.0
2016-10-17 15:10:00,64.39,64.4,64.37,64.39,14990.0,58.854,58.8632,58.8358,58.854,14990.0
2016-10-17 15:15:00,64.39,64.4,64.35,64.36,16102.0,58.854,58.8632,58.8175,58.8266,16102.0
2016-10-17 15:20:00,64.36,64.37,64.35,64.36,11180.0,58.8266,58.8358,58.8175,58.8266,11180.0
2016-10-17 15:25:00,64.36,64.37,64.34,64.37,14022.0,58.8266,58.8358,58.8083,58.8358,14022.0
2016-10-17 15:30:00,64.37,64.37,64.29,64.35,19012.0,58.8358,58.8358,58.7626,58.8175,19012.0
2016-10-17 15:35:00,64.34,64.38,64.34,64.37,21835.0,58.8083,58.8449,58.8083,58.8358,21835.0
2016-10-17 15:40:00,64.36,64.38,64.35,64.37,27534.0,58.8266,58.8449,58.8175,58.8358,27534.0
2016-10-17 15:45:00,64.37,64.43,64.36,64.4,48509.0,58.8358,58.8906,58.8266,58.8632,48509.0
2016-10-17 15:50:00,64.39,64.41,64.38,64.41,21076.0,58.854,58.8723,58.8449,58.8723,21076.0
2016-10-17 15:55:00,64.4,64.42,64.36,64.4,130404.0,58.8632,58.8815,58.8266,58.8632,130404.0
2016-10-18 09:30:00,64.66,64.9,64.18,64.34,47142.0,59.1008,59.3202,58.6621,58.8083,47142.0
2016-10-18 09:35:00,64.35,64.45,64.25,64.31,21569.0,58.8175,58.9089,58.7261,58.7809,21569.0
2016-10-18 09:40:00,64.28,64.34,64.23,64.29,32236.0,58.7535,58.8083,58.7078,58.7626,32236.0
2016-10-18 09:45:00,64.29,64.29,64.07,64.14,108450.0,58.7626,58.7626,58.5616,58.6255,108450.0
2016-10-18 09:50:00,64.15,64.17,63.93,63.93,48999.0,58.6347,58.653,58.4336,58.4336,48999.0
2016-10-18 09:55:00,63.93,64.04,63.92,64.0,27137.0,58.4336,58.5341,58.4245,58.4976,27137.0
2016-10-18 10:00:00,63.99,63.99,63.83,63.85,31790.0,58.4884,58.4884,58.3422,58.3605,31790.0
2016-10-18 10:05:00,63.83,63.96,63.82,63.91,30361.0,58.3422,58.461,58.3331,58.4153,30361.0
2016-10-18 10:10:00,63.89,63.91,63.74,63.8,61152.0,58.397,58.4153,58.2599,58.3148,61152.0
2016-10-18 10:15:00,63.8,63.91,63.77,63.79,26107.0,58.3148,58.4153,58.2874,58.3056,26107.0
2016-10-18 10:20:00,63.79,63.84,63.64,63.64,27832.0,58.3056,58.3513,58.1685,58.1685,27832.0
2016-10-18 10:25:00,63.63,63.76,63.61,63.74,22638.0,58.1594,58.2782,58.1411,58.2599,22638.0
2016-10-18 10:30:00,63.75,63.95,63.75,63.95,7723.0,58.2691,58.4519,58.2691,58.4519,7723.0
2016-10-18 10:35:00,63.95,63.98,63.92,63.96,18912.0,58.4519,58.4793,58.4245,58.461,18912.0
2016-10-18 10:40:00,63.96,63.97,63.86,63.92,26845.0,58.461,58.4702,58.3696,58.4245,26845.0
2016-10-18 10:45:00,63.92,63.98,63.9,63.96,32882.0,58.4245,58.4793,58.4062,58.461,32882.0
2016-10-18 10:50:00,63.95,63.95,63.84,63.84,15081.0,58.4519,58.4519,58.3513,58.3513,15081.0
2016-10-18 10:55:00,63.84,63.9,63.83,63.89,8421.0,58.3513,58.4062,58.3422,58.397,8421.0
2016-10-18 11:00:00,63.89,64.02,63.89,64.02,20933.0,58.397,58.5159,58.397,58.5159,20933.0
2016-10-18 11:05:00,64.03,64.07,63.99,63.99,9134.0,58.525,58.5616,58.4884,58.4884,9134.0
2016-10-18 11:10:00,63.98,63.98,63.88,63.9,18174.0,58.4793,58.4793,58.3879,58.4062,18174.0
2016-10-18 11:15:00,63.89,63.89,63.81,63.81,13082.0,58.397,58.397,58.3239,58.3239,13082.0
2016-10-18 11:20:00,63.82,63.89,63.81,63.86,9898.0,58.3331,58.397,58.3239,58.3696,9898.0
2016-10-18 11:25:00,63.85,63.88,63.85,63.85,11706.0,58.3605,58.3879,58.3605,58.3605,11706.0
2016-10-18 11:30:00,63.85,63.91,63.78,63.78,19110.0,58.3605,58.4153,58.2965,58.2965,19110.0
2016-10-18 11:35:00,63.77,63.84,63.77,63.81,25863.0,58.2874,58.3513,58.2874,58.3239,25863.0
2016-10-18 11:40:00,63.84,63.91,63.84,63.9,78358.0,58.3513,58.4153,58.3513,58.4062,78358.0
2016-10-18 11:45:00,63.9,63.91,63.83,63.86,17915.0,58.4062,58.4153,58.3422,58.3696,17915.0
2016-10-18 11:50:00,63.84,63.91,63.83,63.89,96986.0,58.3513,58.4153,58.3422,58.397,96986.0
2016-10-18 11:55:00,63.9,64.01,63.89,64.01,15629.0,58.4062,58.5067,58.397,58.5067,15629.0
2016-10-18 12:00:00,64.01,64.1,64.01,64.09,11710.0,58.5067,58.589,58.5067,58.5798,11710.0
2016-10-18 12:05:00,64.1,64.1,64.02,64.04,5920.0,58.589,58.589,58.5159,58.5341,5920.0
2016-10-18 12:10:00,64.05,64.06,64.01,64.02,6617.0,58.5433,58.5524,58.5067,58.5159,6617.0
2016-10-18 12:15:00,64.03,64.03,63.97,63.98,26124.0,58.525,58.525,58.4702,58.4793,26124.0
2016-10-18 12:20:00,63.98,64.02,63.97,64.02,29607.0,58.4793,58.5159,58.4702,58.5159,29607.0
2016-10-18 12:25:00,64.01,64.05,63.99,64.04,22035.0,58.5067,58.5433,58.4884,58.5341,22035.0
2016-10-18 12:30:00,64.04,64.08,64.01,64.05,8197.0,58.5341,58.5707,58.5067,58.5433,8197.0
2016-10-18 12:35:00,64.06,64.07,64.04,64.06,7600.0,58.5524,58.5616,58.5341,58.5524,7600.0
2016-10-18 12:40:00,64.06,64.09,64.03,64.05,18509.0,58.5524,58.5798,58.525,58.5433,18509.0
2016-10-18 12:45:00,64.04,64.04,63.97,64.0,21116.0,58.5341,58.5341,58.4702,58.4976,21116.0
2016-10-18 12:50:00,64.0,64.01,63.92,63.92,16678.0,58.4976,58.5067,58.4245,58.4245,16678.0
2016-10-18 12:55:00,63.92,63.92,63.87,63.91,19888.0,58.4245,58.4245,58.3788,58.4153,19888.0
2016-10-18 13:00:00,63.93,63.93,63.87,63.87,7428.0,58.4336,58.4336,58.3788,58.3788,7428.0
2016-10-18 13:05:00,63.88,63.97,63.88,63.96,6458.0,58.3879,58.4702,58.3879,58.461,6458.0
2016-10-18 13:10:00,63.97,63.97,63.91,63.93,12271.0,58.4702,58.4702,58.4153,58.4336,12271.0
2016-10-18 13:15:00,63.93,63.97,63.92,63.97,9299.0,58.4336,58.4702,58.4245,58.4702,9299.0
2016-10-18 13:20:00,63.98,64.02,63.96,64.02,7912.0,58.4793,58.5159,58.461,58.5159,7912.0
2016-10-18 13:25:00,64.02,64.05,63.97,63.98,14249.0,58.5159,58.5433,58.4702,58.4793,14249.0
2016-10-18 13:30:00,63.98,63.99,63.9,63.91,12544.0,58.4793,58.4884,58.4062,58.4153,12544.0
2016-10-18 13:35:00,63.92,63.95,63.91,63.93,12993.0,58.4245,58.4519,58.4153,58.4336,12993.0
2016-10-18 13:40:00,63.94,63.94,63.88,63.89,7277.0,58.4427,58.4427,58.3879,58.397,7277.0
2016-10-18 13:45:00,63.89,63.9,63.84,63.86,20504.0,58.397,58.4062,58.3513,58.3696,20504.0
2016-10-18 13:50:00,63.85,63.9,63.81,63.89,16236.0,58.3605,58.4062,58.3239,58.397,16236.0
2016-10-18 13:55:00,63.89,63.92,63.87,63.87,11057.0,58.397,58.4245,58.3788,58.3788,11057.0
2016-10-18 14:00:00,63.86,63.86,63.82,63.83,12037.0,58.3696,58.3696,58.3331,58.3422,12037.0
2016-10-18 14:05:00,63.83,63.83,63.83,63.83,4522.0,58.3422,58.3422,58.3422,58.3422,4522.0
2016-10-18 14:10:00,63.83,63.83,63.8,63.81,10422.0,58.3422,58.3422,58.3148,58.3239,10422.0
2016-10-18 14:15:00,63.8,63.82,63.75,63.8,19403.0,58.3148,58.3331,58.2691,58.3148,19403.0
2016-10-18 14:20:00,63.8,63.88,63.79,63.87,16956.0,58.3148,58.3879,58.3056,58.3788,16956.0
2016-10-18 14:25:00,63.88,63.9,63.87,63.89,8666.0,58.3879,58.4062,58.3788,58.397,8666.0
2016-10-18 14:30:00,63.9,63.9,63.84,63.84,28274.0,58.4062,58.4062,58.3513,58.3513,28274.0
2016-10-18 14:35:00,63.85,63.85,63.8,63.8,26396.0,58.3605,58.3605,58.3148,58.3148,26396.0
2016-10-18 14:40:00,63.81,63.82,63.77,63.79,17801.0,58.3239,58.3331,58.2874,58.3056,17801.0
2016-10-18 14:45:00,63.78,63.78,63.73,63.74,21577.0,58.2965,58.2965,58.2508,58.2599,21577.0
2016-10-18 14:50:00,63.75,63.76,63.73,63.75,14269.0,58.2691,58.2782,58.2508,58.2691,14269.0
2016-10-18 14:55:00,63.75,63.76,63.74,63.76,6874.0,58.2691,58.2782,58.2599,58.2782,6874.0
2016-10-18 15:00:00,63.76,63.78,63.75,63.77,12358.0,58.2782,58.2965,58.2691,58.2874,12358.0
2016-10-18 15:05:00,63.77,63.77,63.69,63.7,15617.0,58.2874,58.2874,58.2142,58.2234,15617.0
2016-10-18 15:10:00,63.7,63.72,63.7,63.72,11937.0,58.2234,58.2417,58.2234,58.2417,11937.0
2016-10-18 15:15:00,63.72,63.73,63.68,63.68,13961.0,58.2417,58.2508,58.2051,58.2051,13961.0
2016-10-18 15:20:00,63.68,63.76,63.67,63.76,25833.0,58.2051,58.2782,58.196,58.2782,25833.0
2016-10-18 15:25:00,63.76,63.77,63.72,63.73,19809.0,58.2782,58.2874,58.2417,58.2508,19809.0
2016-10-18 15:30:00,63.73,63.73,63.68,63.69,29670.0,58.2508,58.2508,58.2051,58.2142,29670.0
2016-10-18 15:35:00,63.7,63.71,63.64,63.65,34239.0,58.2234,58.2325,58.1685,58.1777,34239.0
2016-10-18 15:40:00,63.65,63.66,63.61,63.64,42716.0,58.1777,58.1868,58.1411,58.1685,42716.0
2016-10-18 15:45:00,63.64,63.68,63.6,63.61,44343.0,58.1685,58.2051,58.132,58.1411,44343.0
2016-10-18 15:50:00,63.61,63.63,63.58,63.58,45408.0,58.1411,58.1594,58.1137,58.1137,45408.0
2016-10-18 15:55:00,63.59,63.59,63.54,63.55,114217.0,58.1228,58.1228,58.0771,58.0863,114217.0
2016-10-19 09:30:00,64.6,64.6,63.22,63.3,51489.0,59.046,59.046,57.7846,57.8578,51489.0
2016-10-19 09:35:00,63.3,63.35,63.22,63.31,30469.0,57.8578,57.9035,57.7846,57.8669,30469.0
2016-10-19 09:40:00,63.31,63.39,63.24,63.31,54581.0,57.8669,57.94,57.8029,57.8669,54581.0
2016-10-19 09:45:00,63.31,63.32,63.19,63.26,43042.0,57.8669,57.876,57.7572,57.8212,43042.0
2016-10-19 09:50:00,63.24,63.39,63.22,63.35,40602.0,57.8029,57.94,57.7846,57.9035,40602.0
2016-10-19 09:55:00,63.35,63.37,63.08,63.11,43654.0,57.9035,57.9217,57.6567,57.6841,43654.0
2016-10-19 10:00:00,63.11,63.16,63.1,63.11,22042.0,57.6841,57.7298,57.675,57.6841,22042.0
2016-10-19 10:05:00,63.09,63.16,63.03,63.16,21375.0,57.6658,57.7298,57.611,57.7298,21375.0
2016-10-19 10:10:00,63.17,63.17,63.06,63.08,28256.0,57.7389,57.7389,57.6384,57.6567,28256.0
2016-10-19 10:15:00,63.09,63.19,63.09,63.17,21690.0,57.6658,57.7572,57.6658,57.7389,21690.0
2016-10-19 10:20:00,63.18,63.42,63.18,63.42,14722.0,57.7481,57.9674,57.7481,57.9674,14722.0
2016-10-19 10:25:00,63.41,63.51,63.41,63.48,12135.0,57.9583,58.0497,57.9583,58.0223,12135.0
2016-10-19 10:30:00,63.5,63.51,63.35,63.35,23012.0,58.0406,58.0497,57.9035,57.9035,23012.0
2016-10-19 10:35:00,63.34,63.36,63.3,63.31,11890.0,57.8943,57.9126,57.8578,57.8669,11890.0
2016-10-19 10:40:00,63.31,63.35,63.3,63.31,21806.0,57.8669,57.9035,57.8578,57.8669,21806.0
2016-10-19 10:45:00,63.31,63.34,63.3,63.33,40035.0,57.8669,57.8943,57.8578,57.8852,40035.0
2016-10-19 10:50:00,63.33,63.39,63.31,63.38,46586.0,57.8852,57.94,57.8669,57.9309,46586.0
2016-10-19 10:55:00,63.39,63.4,63.35,63.36,39269.0,57.94,57.9492,57.9035,57.9126,39269.0
2016-10-19 11:00:00,63.36,63.37,63.35,63.36,16374.0,57.9126,57.9217,57.9035,57.9126,16374.0
2016-10-19 11:05:00,63.36,63.37,63.31,63.36,16275.0,57.9126,57.9217,57.8669,57.9126,16275.0
2016-10-19 11:10:00,63.39,63.39,63.24,63.25,27554.0,57.94,57.94,57.8029,57.8121,27554.0
2016-10-19 11:15:00,63.24,63.26,63.19,63.25,54280.0,57.8029,57.8212,57.7572,57.8121,54280.0
2016-10-19 11:20:00,63.25,63.26,63.17,63.18,30527.0,57.8121,57.8212,57.7389,57.7481,30527.0
2016-10-19 11:25:00,63.18,63.35,63.17,63.35,29679.0,57.7481,57.9035,57.7389,57.9035,29679.0
2016-10-19 11:30:00,63.36,63.37,63.26,63.26,27683.0,57.9126,57.9217,57.8212,57.8212,27683.0
2016-10-19 11:35:00,63.28,63.29,63.18,63.18,31268.0,57.8395,57.8486,57.7481,57.7481,31268.0
2016-10-19 11:40:00,63.2,63.2,63.15,63.16,32374.0,57.7664,57.7664,57.7207,57.7298,32374.0
2016-10-19 11:45:00,63.16,63.22,63.15,63.16,54590.0,57.7298,57.7846,57.7207,57.7298,54590.0
2016-10-19 11:50:00,63.16,63.23,63.1,63.12,49771.0,57.7298,57.7938,57.675,57.6932,49771.0
2016-10-19 11:55:00,63.12,63.14,63.09,63.12,24800.0,57.6932,57.7115,57.6658,57.6932,24800.0
2016-10-19 12:00:00,63.11,63.14,63.1,63.12,32251.0,57.6841,57.7115,57.675,57.6932,32251.0
2016-10-19 12:05:00,63.12,63.16,63.11,63.16,17451.0,57.6932,57.7298,57.6841,57.7298,17451.0
2016-10-19 12:10:00,63.16,63.32,63.15,63.32,11910.0,57.7298,57.876,57.7207,57.876,11910.0
2016-10-19 12:15:00,63.32,63.34,63.29,63.3,15543.0,57.876,57.8943,57.8486,57.8578,15543.0
2016-10-19 12:20:00,63.3,63.3,63.23,63.3,32173.0,57.8578,57.8578,57.7938,57.8578,32173.0
2016-10-19 12:25:00,63.3,63.35,63.27,63.35,10861.0,57.8578,57.9035,57.8303,57.9035,10861.0
2016-10-19 12:30:00,63.35,63.37,63.3,63.36,8072.0,57.9035,57.9217,57.8578,57.9126,8072.0
2016-10-19 12:35:00,63.38,63.41,63.35,63.39,9931.0,57.9309,57.9583,57.9035,57.94,9931.0
2016-10-19 12:40:00,63.4,63.43,63.34,63.39,15864.0,57.9492,57.9766,57.8943,57.94,15864.0
2016-10-19 12:45:00,63.39,63.4,63.29,63.29,52888.0,57.94,57.9492,57.8486,57.8486,52888.0
2016-10-19 12:50:00,63.3,63.33,63.28,63.33,20883.0,57.8578,57.8852,57.8395,57.8852,20883.0
2016-10-19 12:55:00,63.33,63.34,63.27,63.28,37377.0,57.8852,57.8943,57.8303,57.8395,37377.0
2016-10-19 13:00:00,63.29,63.51,63.29,63.5,48301.0,57.8486,58.0497,57.8486,58.0406,48301.0
2016-10-19 13:05:00,63.51,63.53,63.45,63.45,25846.0,58.0497,58.068,57.9949,57.9949,25846.0
2016-10-19 13:10:00,63.45,63.45,63.41,63.42,12063.0,57.9949,57.9949,57.9583,57.9674,12063.0
2016-10-19 13:15:00,63.42,63.42,63.36,63.37,17762.0,57.9674,57.9674,57.9126,57.9217,17762.0
2016-10-19 13:20:00,63.37,63.44,63.36,63.44,21795.0,57.9217,57.9857,57.9126,57.9857,21795.0
2016-10-19 13:25:00,63.44,63.47,63.38,63.4,25153.0,57.9857,58.0131,57.9309,57.9492,25153.0
2016-10-19 13:30:00,63.41,63.43,63.39,63.4,12242.0,57.9583,57.9766,57.94,57.9492,12242.0
2016-10-19 13:35:00,63.4,63.48,63.39,63.48,12938.0,57.9492,58.0223,57.94,58.0223,12938.0
2016-10-19 13:40:00,63.48,63.48,63.43,63.45,17082.0,58.0223,58.0223,57.9766,57.9949,17082.0
2016-10-19 13:45:00,63.45,63.5,63.41,63.43,28795.0,57.9949,58.0406,57.9583,57.9766,28795.0
2016-10-19 13:50:00,63.43,63.43,63.35,63.36,13873.0,57.9766,57.9766,57.9035,57.9126,13873.0
2016-10-19 13:55:00,63.37,63.37,63.34,63.37,15328.0,57.9217,57.9217,57.8943,57.9217,15328.0
2016-10-19 14:00:00,63.38,63.44,63.38,63.4,18884.0,57.9309,57.9857,57.9309,57.9492,18884.0
2016-10-19 14:05:00,63.39,63.45,63.37,63.4,15255.0,57.94,57.9949,57.9217,57.9492,15255.0
2016-10-19 14:10:00,63.4,63.45,63.38,63.38,30055.0,57.9492,57.9949,57.9309,57.9309,30055.0
2016-10-19 14:15:00,63.38,63.4,63.32,63.33,33413.0,57.9309,57.9492,57.876,57.8852,33413.0
2016-10-19 14:20:00,63.34,63.4,63.34,63.35,15234.0,57.8943,57.9492,57.8943,57.9035,15234.0
2016-10-19 14:25:00,63.35,63.37,63.26,63.27,25097.0,57.9035,57.9217,57.8212,57.8303,25097.0
2016-10-19 14:30:00,63.27,63.29,63.21,63.21,13383.0,57.8303,57.8486,57.7755,57.7755,13383.0
2016-10-19 14:35:00,63.21,63.22,63.17,63.17,32552.0,57.7755,57.7846,57.7389,57.7389,32552.0
2016-10-19 14:40:00,63.18,63.19,63.15,63.18,27159.0,57.7481,57.7572,57.7207,57.7481,27159.0
2016-10-19 14:45:00,63.19,63.19,63.15,63.17,25311.0,57.7572,57.7572,57.7207,57.7389,25311.0
2016-10-19 14:50:00,63.16,63.19,63.12,63.19,96546.0,57.7298,57.7572,57.6932,57.7572,96546.0
2016-10-19 14:55:00,63.19,63.19,63.16,63.18,44847.0,57.7572,57.7572,57.7298,57.7481,44847.0
2016-10-19 15:00:00,63.18,63.3,63.17,63.26,60300.0,57.7481,57.8578,57.7389,57.8212,60300.0
2016-10-19 15:05:00,63.26,63.27,63.24,63.27,28756.0,57.8212,57.8303,57.8029,57.8303,28756.0
2016-10-19 15:10:00,63.27,63.27,63.24,63.26,21920.0,57.8303,57.8303,57.8029,57.8212,21920.0
2016-10-19 15:15:00,63.25,63.3,63.24,63.29,53178.0,57.8121,57.8578,57.8029,57.8486,53178.0
2016-10-19 15:20:00,63.29,63.3,63.24,63.24,27341.0,57.8486,57.8578,57.8029,57.8029,27341.0
2016-10-19 15:25:00,63.24,63.29,63.24,63.29,50670.0,57.8029,57.8486,57.8029,57.8486,50670.0
2016-10-19 15:30:00,63.3,63.32,63.28,63.29,42245.0,57.8578,57.876,57.8395,57.8486,42245.0
2016-10-19 15:35:00,63.3,63.34,63.26,63.34,50248.0,57.8578,57.8943,57.8212,57.8943,50248.0
2016-10-19 15:40:00,63.34,63.4,63.34,63.4,33855.0,57.8943,57.9492,57.8943,57.9492,33855.0
2016-10-19 15:45:00,63.39,63.4,63.37,63.39,41005.0,57.94,57.9492,57.9217,57.94,41005.0
2016-10-19 15:50:00,63.4,63.4,63.32,63.33,55562.0,57.9492,57.9492,57.876,57.8852,55562.0
2016-10-19 15:55:00,63.33,63.37,63.31,63.36,128834.0,57.8852,57.9217,57.8669,57.9126,128834.0
2016-10-20 09:30:00,63.47,63.65,63.24,63.52,44921.0,58.0131,58.1777,57.8029,58.0588,44921.0
2016-10-20 09:35:00,63.49,63.62,63.4,63.4,48500.0,58.0314,58.1502,57.9492,57.9492,48500.0
2016-10-20 09:40:00,63.42,63.51,63.37,63.42,27310.0,57.9674,58.0497,57.9217,57.9674,27310.0
2016-10-20 09:45:00,63.41,63.68,63.37,63.65,35471.0,57.9583,58.2051,57.9217,58.1777,35471.0
2016-10-20 09:50:00,63.62,63.62,63.52,63.6,20672.0,58.1502,58.1502,58.0588,58.132,20672.0
2016-10-20 09:55:00,63.6,63.74,63.58,63.68,14600.0,58.132,58.2599,58.1137,58.2051,14600.0
2016-10-20 10:00:00,63.7,63.94,63.65,63.94,40788.0,58.2234,58.4427,58.1777,58.4427,40788.0
2016-10-20 10:05:00,63.94,64.0,63.9,63.92,36355.0,58.4427,58.4976,58.4062,58.4245,36355.0
2016-10-20 10:10:00,63.9,63.94,63.88,63.92,21637.0,58.4062,58.4427,58.3879,58.4245,21637.0
2016-10-20 10:15:00,63.91,63.98,63.9,63.91,14877.0,58.4153,58.4793,58.4062,58.4153,14877.0
2016-10-20 10:20:00,63.91,63.91,63.78,63.79,17586.0,58.4153,58.4153,58.2965,58.3056,17586.0
2016-10-20 10:25:00,63.78,63.78,63.67,63.73,23163.0,58.2965,58.2965,58.196,58.2508,23163.0
2016-10-20 10:30:00,63.75,63.75,63.59,63.59,15167.0,58.2691,58.2691,58.1228,58.1228,15167.0
2016-10-20 10:35:00,63.58,63.58,63.45,63.47,16441.0,58.1137,58.1137,57.9949,58.0131,16441.0
2016-10-20 10:40:00,63.47,63.54,63.46,63.54,9120.0,58.0131,58.0771,58.004,58.0771,9120.0
2016-10-20 10:45:00,63.54,63.63,63.5,63.62,12923.0,58.0771,58.1594,58.0406,58.1502,12923.0
2016-10-20 10:50:00,63.61,63.61,63.51,63.51,16792.0,58.1411,58.1411,58.0497,58.0497,16792.0
2016-10-20 10:55:00,63.5,63.63,63.5,63.59,17608.0,58.0406,58.1594,58.0406,58.1228,17608.0
2016-10-20 11:00:00,63.58,63.64,63.56,63.59,11963.0,58.1137,58.1685,58.0954,58.1228,11963.0
2016-10-20 11:05:00,63.58,63.63,63.55,63.61,10440.0,58.1137,58.1594,58.0863,58.1411,10440.0
2016-10-20 11:10:00,63.6,63.7,63.58,63.69,15711.0,58.132,58.2234,58.1137,58.2142,15711.0
2016-10-20 11:15:00,63.7,63.76,63.67,63.75,12785.0,58.2234,58.2782,58.196,58.2691,12785.0
2016-10-20 11:20:00,63.75,63.78,63.72,63.76,15896.0,58.2691,58.2965,58.2417,58.2782,15896.0
2016-10-20 11:25:00,63.75,63.79,63.68,63.7,14709.0,58.2691,58.3056,58.2051,58.2234,14709.0
2016-10-20 11:30:00,63.7,63.75,63.69,63.71,7637.0,58.2234,58.2691,58.2142,58.2325,7637.0
2016-10-20 11:35:00,63.72,63.72,63.56,63.58,12055.0,58.2417,58.2417,58.0954,58.1137,12055.0
2016-10-20 11:40:00,63.58,63.6,63.55,63.57,9789.0,58.1137,58.132,58.0863,58.1045,9789.0
2016-10-20 11:45:00,63.56,63.56,63.5,63.52,13906.0,58.0954,58.0954,58.0406,58.0588,13906.0
2016-10-20 11:50:00,63.52,63.54,63.48,63.49,11059.0,58.0588,58.0771,58.0223,58.0314,11059.0
2016-10-20 11:55:00,63.48,63.59,63.46,63.59,17940.0,58.0223,58.1228,58.004,58.1228,17940.0
2016-10-20 12:00:00,63.58,63.72,63.58,63.71,17640.0,58.1137,58.2417,58.1137,58.2325,17640.0
2016-10-20 12:05:00,63.69,63.7,63.64,63.64,17771.0,58.2142,58.2234,58.1685,58.1685,17771.0
2016-10-20 12:10:00,63.64,63.68,63.63,63.66,34022.0,58.1685,58.2051,58.1594,58.1868,34022.0
2016-10-20 12:15:00,63.66,63.68,63.64,63.65,21040.0,58.1868,58.2051,58.1685,58.1777,21040.0
2016-10-20 12:20:00,63.62,63.65,63.57,63.58,15648.0,58.1502,58.1777,58.1045,58.1137,15648.0
2016-10-20 12:25:00,63.58,63.62,63.55,63.62,11900.0,58.1137,58.1502,58.0863,58.1502,11900.0
2016-10-20 12:30:00,63.62,63.63,63.57,63.63,16613.0,58.1502,58.1594,58.1045,58.1594,16613.0
2016-10-20 12:35:00,63.62,63.72,63.6,63.72,13070.0,58.1502,58.2417,58.132,58.2417,13070.0
2016-10-20 12:40:00,63.73,63.83,63.73,63.78,18225.0,58.2508,58.3422,58.2508,58.2965,18225.0
2016-10-20 12:45:00,63.78,63.78,63.7,63.71,9805.0,58.2965,58.2965,58.2234,58.2325,9805.0
2016-10-20 12:50:00,63.72,63.76,63.71,63.73,7600.0,58.2417,58.2782,58.2325,58.2508,7600.0
2016-10-20 12:55:00,63.72,63.76,63.71,63.72,11700.0,58.2417,58.2782,58.2325,58.2417,11700.0
2016-10-20 13:00:00,63.72,63.72,63.65,63.66,9300.0,58.2417,58.2417,58.1777,58.1868,9300.0
2016-10-20 13:05:00,63.66,63.74,63.66,63.73,14709.0,58.1868,58.2599,58.1868,58.2508,14709.0
2016-10-20 13:10:00,63.73,63.73,63.66,63.7,12714.0,58.2508,58.2508,58.1868,58.2234,12714.0
2016-10-20 13:15:00,63.7,63.7,63.63,63.67,7442.0,58.2234,58.2234,58.1594,58.196,7442.0
2016-10-20 13:20:00,63.67,63.69,63.66,63.67,6400.0,58.196,58.2142,58.1868,58.196,6400.0
2016-10-20 13:25:00,63.67,63.71,63.66,63.7,11085.0,58.196,58.2325,58.1868,58.2234,11085.0
2016-10-20 13:30:00,63.71,63.75,63.7,63.75,7282.0,58.2325,58.2691,58.2234,58.2691,7282.0
2016-10-20 13:35:00,63.73,63.73,63.7,63.72,5700.0,58.2508,58.2508,58.2234,58.2417,5700.0
2016-10-20 13:40:00,63.72,63.75,63.71,63.75,5741.0,58.2417,58.2691,58.2325,58.2691,5741.0
2016-10-20 13:45:00,63.75,63.75,63.66,63.66,19835.0,58.2691,58.2691,58.1868,58.1868,19835.0
2016-10-20 13:50:00,63.65,63.65,63.48,63.51,17776.0,58.1777,58.1777,58.0223,58.0497,17776.0
2016-10-20 13:55:00,63.49,63.52,63.49,63.51,6975.0,58.0314,58.0588,58.0314,58.0497,6975.0
2016-10-20 14:00:00,63.5,63.57,63.49,63.53,12990.0,58.0406,58.1045,58.0314,58.068,12990.0
2016-10-20 14:05:00,63.54,63.62,63.52,63.59,13500.0,58.0771,58.1502,58.0588,58.1228,13500.0
2016-10-20 14:10:00,63.59,63.63,63.56,63.61,12390.0,58.1228,58.1594,58.0954,58.1411,12390.0
2016-10-20 14:15:00,63.61,63.62,63.51,63.57,15451.0,58.1411,58.1502,58.0497,58.1045,15451.0
2016-10-20 14:20:00,63.57,63.58,63.55,63.56,9500.0,58.1045,58.1137,58.0863,58.0954,9500.0
2016-10-20 14:25:00,63.56,63.64,63.56,63.62,12099.0,58.0954,58.1685,58.0954,58.1502,12099.0
2016-10-20 14:30:00,63.62,63.62,63.54,63.54,7196.0,58.1502,58.1502,58.0771,58.0771,7196.0
2016-10-20 14:35:00,63.54,63.57,63.54,63.54,7505.0,58.0771,58.1045,58.0771,58.0771,7505.0
2016-10-20 14:40:00,63.54,63.54,63.5,63.53,7858.0,58.0771,58.0771,58.0406,58.068,7858.0
2016-10-20 14:45:00,63.53,63.66,63.53,63.65,18698.0,58.068,58.1868,58.068,58.1777,18698.0
2016-10-20 14:50:00,63.66,63.66,63.56,63.57,12277.0,58.1868,58.1868,58.0954,58.1045,12277.0
2016-10-20 14:55:00,63.58,63.59,63.57,63.58,13273.0,58.1137,58.1228,58.1045,58.1137,13273.0
2016-10-20 15:00:00,63.58,63.58,63.54,63.57,20074.0,58.1137,58.1137,58.0771,58.1045,20074.0
2016-10-20 15:05:00,63.57,63.57,63.47,63.52,15858.0,58.1045,58.1045,58.0131,58.0588,15858.0
2016-10-20 15:10:00,63.53,63.56,63.51,63.55,15301.0,58.068,58.0954,58.0497,58.0863,15301.0
2016-10-20 15:15:00,63.56,63.56,63.49,63.49,19202.0,58.0954,58.0954,58.0314,58.0314,19202.0
2016-10-20 15:20:00,63.48,63.49,63.44,63.45,16392.0,58.0223,58.0314,57.9857,57.9949,16392.0
2016-10-20 15:25:00,63.45,63.46,63.44,63.44,19467.0,57.9949,58.004,57.9857,57.9857,19467.0
2016-10-20 15:30:00,63.45,63.45,63.39,63.43,24513.0,57.9949,57.9949,57.94,57.9766,24513.0
2016-10-20 15:35:00,63.43,63.45,63.38,63.4,21046.0,57.9766,57.9949,57.9309,57.9492,21046.0
2016-10-20 15:40:00,63.4,63.4,63.34,63.35,34263.0,57.9492,57.9492,57.8943,57.9035,34263.0
2016-10-20 15:45:00,63.36,63.43,63.36,63.41,50453.0,57.9126,57.9766,57.9126,57.9583,50453.0
2016-10-20 15:50:00,63.41,63.49,63.41,63.48,71656.0,57.9583,58.0314,57.9583,58.0223,71656.0
2016-10-20 15:55:00,63.48,63.49,63.4,63.41,129615.0,58.0223,58.0314,57.9492,57.9583,129615.0
2016-10-21 09:30:00,63.19,63.2,62.88,62.97,158032.0,57.7572,57.7664,57.4739,57.5561,158032.0
2016-10-21 09:35:00,62.93,62.96,62.8,62.96,17822.0,57.5196,57.547,57.4007,57.547,17822.0
2016-10-21 09:40:00,62.95,62.97,62.77,62.97,14271.0,57.5379,57.5561,57.3733,57.5561,14271.0
2016-10-21 09:45:00,62.98,63.02,62.88,62.98,12185.0,57.5653,57.6018,57.4739,57.5653,12185.0
2016-10-21 09:50:00,62.99,63.16,62.99,63.03,21525.0,57.5744,57.7298,57.5744,57.611,21525.0
2016-10-21 09:55:00,63.03,63.04,62.97,62.97,7576.0,57.611,57.6201,57.5561,57.5561,7576.0
2016-10-21 10:00:00,62.95,62.98,62.86,62.95,14206.0,57.5379,57.5653,57.4556,57.5379,14206.0
2016-10-21 10:05:00,62.96,63.0,62.9,62.97,13702.0,57.547,57.5836,57.4922,57.5561,13702.0
2016-10-21 10:10:00,62.97,62.98,62.91,62.96,13638.0,57.5561,57.5653,57.5013,57.547,13638.0
2016-10-21 10:15:00,62.98,63.01,62.93,62.93,12873.0,57.5653,57.5927,57.5196,57.5196,12873.0
2016-10-21 10:20:00,62.94,63.1,62.94,63.02,19958.0,57.5287,57.675,57.5287,57.6018,19958.0
2016-10-21 10:25:00,63.02,63.07,63.0,63.07,10590.0,57.6018,57.6475,57.5836,57.6475,10590.0
2016-10-21 10:30:00,63.07,63.18,63.07,63.13,14367.0,57.6475,57.7481,57.6475,57.7024,14367.0
2016-10-21 10:35:00,63.12,63.12,63.04,63.04,14814.0,57.6932,57.6932,57.6201,57.6201,14814.0
2016-10-21 10:40:00,63.04,63.19,63.04,63.19,9465.0,57.6201,57.7572,57.6201,57.7572,9465.0
2016-10-21 10:45:00,63.2,63.23,63.18,63.2,12870.0,57.7664,57.7938,57.7481,57.7664,12870.0
2016-10-21 10:50:00,63.21,63.32,63.2,63.28,15857.0,57.7755,57.876,57.7664,57.8395,15857.0
2016-10-21 10:55:00,63.28,63.3,63.23,63.27,15600.0,57.8395,57.8578,57.7938,57.8303,15600.0
2016-10-21 11:00:00,63.27,63.32,63.21,63.21,9077.0,57.8303,57.876,57.7755,57.7755,9077.0
2016-10-21 11:05:00,63.2,63.32,63.2,63.31,9266.0,57.7664,57.876,57.7664,57.8669,9266.0
2016-10-21 11:10:00,63.31,63.35,63.29,63.29,11881.0,57.8669,57.9035,57.8486,57.8486,11881.0
2016-10-21 11:15:00,63.28,63.37,63.22,63.36,10002.0,57.8395,57.9217,57.7846,57.9126,10002.0
2016-10-21 11:20:00,63.36,63.37,63.27,63.29,11305.0,57.9126,57.9217,57.8303,57.8486,11305.0
2016-10-21 11:25:00,63.28,63.37,63.27,63.3,12675.0,57.8395,57.9217,57.8303,57.8578,12675.0
2016-10-21 11:30:00,63.31,63.36,63.28,63.35,13081.0,57.8669,57.9126,57.8395,57.9035,13081.0
2016-10-21 11:35:00,63.35,63.35,63.27,63.29,13232.0,57.9035,57.9035,57.8303,57.8486,13232.0
2016-10-21 11:40:00,63.32,63.37,63.31,63.31,8654.0,57.876,57.9217,57.8669,57.8669,8654.0
2016-10-21 11:45:00,63.3,63.42,63.3,63.39,85366.0,57.8578,57.9674,57.8578,57.94,85366.0
2016-10-21 11:50:00,63.38,63.39,63.35,63.37,9626.0,57.9309,57.94,57.9035,57.9217,9626.0
2016-10-21 11:55:00,63.37,63.39,63.35,63.35,9473.0,57.9217,57.94,57.9035,57.9035,9473.0
2016-10-21 12:00:00,63.35,63.39,63.32,63.33,12497.0,57.9035,57.94,57.876,57.8852,12497.0
2016-10-21 12:05:00,63.33,63.33,63.25,63.26,12776.0,57.8852,57.8852,57.8121,57.8212,12776.0
2016-10-21 12:10:00,63.25,63.26,63.16,63.16,20787.0,57.8121,57.8212,57.7298,57.7298,20787.0
2016-10-21 12:15:00,63.16,63.17,63.08,63.09,22676.0,57.7298,57.7389,57.6567,57.6658,22676.0
2016-10-21 12:20:00,63.09,63.09,63.0,63.0,23473.0,57.6658,57.6658,57.5836,57.5836,23473.0
2016-10-21 12:25:00,63.0,63.03,63.0,63.0,16452.0,57.5836,57.611,57.5836,57.5836,16452.0
2016-10-21 12:30:00,63.01,63.01,62.98,63.0,6024.0,57.5927,57.5927,57.5653,57.5836,6024.0
2016-10-21 12:35:00,63.0,63.04,62.99,63.01,8837.0,57.5836,57.6201,57.5744,57.5927,8837.0
2016-10-21 12:40:00,63.01,63.02,62.98,63.01,10401.0,57.5927,57.6018,57.5653,57.5927,10401.0
2016-10-21 12:45:00,63.01,63.01,62.96,62.96,12959.0,57.5927,57.5927,57.547,57.547,12959.0
2016-10-21 12:50:00,62.96,62.96,62.92,62.95,8657.0,57.547,57.547,57.5104,57.5379,8657.0
2016-10-21 12:55:00,62.95,63.05,62.94,63.05,11604.0,57.5379,57.6293,57.5287,57.6293,11604.0
2016-10-21 13:00:00,63.05,63.05,62.98,63.02,8931.0,57.6293,57.6293,57.5653,57.6018,8931.0
2016-10-21 13:05:00,63.01,63.03,62.97,63.03,26872.0,57.5927,57.611,57.5561,57.611,26872.0
2016-10-21 13:10:00,63.03,63.07,63.0,63.03,20160.0,57.611,57.6475,57.5836,57.611,20160.0
2016-10-21 13:15:00,63.05,63.13,63.05,63.11,29479.0,57.6293,57.7024,57.6293,57.6841,29479.0
2016-10-21 13:20:00,63.11,63.15,63.09,63.12,16722.0,57.6841,57.7207,57.6658,57.6932,16722.0
2016-10-21 13:25:00,63.13,63.18,63.12,63.16,6339.0,57.7024,57.7481,57.6932,57.7298,6339.0
2016-10-21 13:30:00,63.15,63.15,63.08,63.11,8178.0,57.7207,57.7207,57.6567,57.6841,8178.0
2016-10-21 13:35:00,63.09,63.18,63.09,63.18,5935.0,57.6658,57.7481,57.6658,57.7481,5935.0
2016-10-21 13:40:00,63.19,63.2,63.15,63.16,7579.0,57.7572,57.7664,57.7207,57.7298,7579.0
2016-10-21 13:45:00,63.18,63.26,63.17,63.26,7197.0,57.7481,57.8212,57.7389,57.8212,7197.0
2016-10-21 13:50:00,63.26,63.27,63.19,63.2,6700.0,57.8212,57.8303,57.7572,57.7664,6700.0
2016-10-21 13:55:00,63.19,63.23,63.18,63.23,7000.0,57.7572,57.7938,57.7481,57.7938,7000.0
2016-10-21 14:00:00,63.24,63.26,63.2,63.2,9949.0,57.8029,57.8212,57.7664,57.7664,9949.0
2016-10-21 14:05:00,63.19,63.2,63.18,63.18,8434.0,57.7572,57.7664,57.7481,57.7481,8434.0
2016-10-21 14:10:00,63.19,63.19,63.15,63.17,11423.0,57.7572,57.7572,57.7207,57.7389,11423.0
2016-10-21 14:15:00,63.17,63.18,63.14,63.15,14581.0,57.7389,57.7481,57.7115,57.7207,14581.0
2016-10-21 14:20:00,63.15,63.24,63.14,63.24,13285.0,57.7207,57.8029,57.7115,57.8029,13285.0
2016-10-21 14:25:00,63.25,63.28,63.24,63.28,6359.0,57.8121,57.8395,57.8029,57.8395,6359.0
2016-10-21 14:30:00,63.28,63.31,63.26,63.28,9205.0,57.8395,57.8669,57.8212,57.8395,9205.0
2016-10-21 14:35:00,63.28,63.31,63.26,63.29,9700.0,57.8395,57.8669,57.8212,57.8486,9700.0
2016-10-21 14:40:00,63.3,63.32,63.28,63.3,9317.0,57.8578,57.876,57.8395,57.8578,9317.0
2016-10-21 14:45:00,63.3,63.31,63.22,63.24,15571.0,57.8578,57.8669,57.7846,57.8029,15571.0
2016-10-21 14:50:00,63.25,63.34,63.24,63.34,6780.0,57.8121,57.8943,57.8029,57.8943,6780.0
2016-10-21 14:55:00,63.34,63.36,63.32,63.36,5165.0,57.8943,57.9126,57.876,57.9126,5165.0
2016-10-21 15:00:00,63.35,63.36,63.31,63.34,9448.0,57.9035,57.9126,57.8669,57.8943,9448.0
2016-10-21 15:05:00,63.35,63.36,63.32,63.32,9490.0,57.9035,57.9126,57.876,57.876,9490.0
2016-10-21 15:10:00,63.33,63.36,63.31,63.34,10245.0,57.8852,57.9126,57.8669,57.8943,10245.0
2016-10-21 15:15:00,63.33,63.34,63.29,63.3,8686.0,57.8852,57.8943,57.8486,57.8578,8686.0
2016-10-21 15:20:00,63.3,63.33,63.26,63.26,13966.0,57.8578,57.8852,57.8212,57.8212,13966.0
2016-10-21 15:25:00,63.27,63.3,63.25,63.25,19564.0,57.8303,57.8578,57.8121,57.8121,19564.0
2016-10-21 15:30:00,63.25,63.3,63.25,63.3,21889.0,57.8121,57.8578,57.8121,57.8578,21889.0
2016-10-21 15:35:00,63.3,63.3,63.26,63.3,22519.0,57.8578,57.8578,57.8212,57.8578,22519.0
2016-10-21 15:40:00,63.29,63.34,63.27,63.34,23199.0,57.8486,57.8943,57.8303,57.8943,23199.0
2016-10-21 15:45:00,63.34,63.37,63.32,63.35,27745.0,57.8943,57.9217,57.876,57.9035,27745.0
2016-10-21 15:50:00,63.35,63.39,63.35,63.38,49284.0,57.9035,57.94,57.9035,57.9309,49284.0
2016-10-21 15:55:00,63.37,63.41,63.34,63.4,130889.0,57.9217,57.9583,57.8943,57.9492,130889.0
2016-10-24 09:30:00,63.73,63.88,63.65,63.7,23900.0,58.2508,58.3879,58.1777,58.2234,23900.0
2016-10-24 09:35:00,63.73,63.93,63.7,63.8,8300.0,58.2508,58.4336,58.2234,58.3148,8300.0
2016-10-24 09:40:00,63.81,63.89,63.67,63.79,37500.0,58.3239,58.397,58.196,58.3056,37500.0
2016-10-24 09:45:00,63.8,63.84,63.67,63.81,10700.0,58.3148,58.3513,58.196,58.3239,10700.0
2016-10-24 09:50:00,63.85,63.85,63.65,63.67,11700.0,58.3605,58.3605,58.1777,58.196,11700.0
2016-10-24 09:55:00,63.69,63.77,63.66,63.74,12400.0,58.2142,58.2874,58.1868,58.2599,12400.0
2016-10-24 10:00:00,63.73,63.75,63.55,63.55,17400.0,58.2508,58.2691,58.0863,58.0863,17400.0
2016-10-24 10:05:00,63.57,63.59,63.5,63.5,11300.0,58.1045,58.1228,58.0406,58.0406,11300.0
2016-10-24 10:10:00,63.49,63.51,63.44,63.48,8300.0,58.0314,58.0497,57.9857,58.0223,8300.0
2016-10-24 10:15:00,63.48,63.57,63.46,63.52,8800.0,58.0223,58.1045,58.004,58.0588,8800.0
2016-10-24 10:20:00,63.51,63.61,63.5,63.55,11500.0,58.0497,58.1411,58.0406,58.0863,11500.0
2016-10-24 10:25:00,63.55,63.59,63.52,63.54,7000.0,58.0863,58.1228,58.0588,58.0771,7000.0
2016-10-24 10:30:00,63.53,63.59,63.52,63.54,10600.0,58.068,58.1228,58.0588,58.0771,10600.0
2016-10-24 10:35:00,63.54,63.54,63.4,63.43,14400.0,58.0771,58.0771,57.9492,57.9766,14400.0
2016-10-24 10:40:00,63.41,63.42,63.31,63.32,14000.0,57.9583,57.9674,57.8669,57.876,14000.0
2016-10-24 10:45:00,63.34,63.36,63.29,63.31,33400.0,57.8943,57.9126,57.8486,57.8669,33400.0
2016-10-24 10:50:00,63.31,63.37,63.3,63.32,53200.0,57.8669,57.9217,57.8578,57.876,53200.0
2016-10-24 10:55:00,63.32,63.36,63.27,63.34,57100.0,57.876,57.9126,57.8303,57.8943,57100.0
2016-10-24 11:00:00,63.34,63.43,63.34,63.43,28800.0,57.8943,57.9766,57.8943,57.9766,28800.0
2016-10-24 11:05:00,63.44,63.47,63.39,63.4,25000.0,57.9857,58.0131,57.94,57.9492,25000.0
2016-10-24 11:10:00,63.4,63.44,63.34,63.44,19800.0,57.9492,57.9857,57.8943,57.9857,19800.0
2016-10-24 11:15:00,63.45,63.61,63.45,63.6,17500.0,57.9949,58.1411,57.9949,58.132,17500.0
2016-10-24 11:20:00,63.6,63.61,63.53,63.56,13800.0,58.132,58.1411,58.068,58.0954,13800.0
2016-10-24 11:25:00,63.56,63.57,63.43,63.43,11800.0,58.0954,58.1045,57.9766,57.9766,11800.0
2016-10-24 11:30:00,63.42,63.53,63.42,63.51,11100.0,57.9674,58.068,57.9674,58.0497,11100.0
2016-10-24 11:35:00,63.48,63.53,63.47,63.5,9700.0,58.0223,58.068,58.0131,58.0406,9700.0
2016-10-24 11:40:00,63.51,63.54,63.45,63.47,13070.0,58.0497,58.0771,57.9949,58.0131,13070.0
2016-10-24 11:45:00,63.48,63.5,63.44,63.46,4900.0,58.0223,58.0406,57.9857,58.004,4900.0
2016-10-24 11:50:00,63.46,63.49,63.38,63.38,15700.0,58.004,58.0314,57.9309,57.9309,15700.0
2016-10-24 11:55:00,63.38,63.38,63.32,63.33,16400.0,57.9309,57.9309,57.876,57.8852,16400.0
2016-10-24 12:00:00,63.33,63.36,63.31,63.31,12600.0,57.8852,57.9126,57.8669,57.8669,12600.0
2016-10-24 12:05:00,63.31,63.33,63.29,63.32,8600.0,57.8669,57.8852,57.8486,57.876,8600.0
2016-10-24 12:10:00,63.31,63.33,63.27,63.3,18800.0,57.8669,57.8852,57.8303,57.8578,18800.0
2016-10-24 12:15:00,63.3,63.32,63.29,63.31,10100.0,57.8578,57.876,57.8486,57.8669,10100.0
2016-10-24 12:20:00,63.31,63.31,63.27,63.28,14800.0,57.8669,57.8669,57.8303,57.8395,14800.0
2016-10-24 12:25:00,63.29,63.3,63.26,63.27,9200.0,57.8486,57.8578,57.8212,57.8303,9200.0
2016-10-24 12:30:00,63.26,63.26,63.17,63.19,14700.0,57.8212,57.8212,57.7389,57.7572,14700.0
2016-10-24 12:35:00,63.19,63.19,63.14,63.17,12300.0,57.7572,57.7572,57.7115,57.7389,12300.0
2016-10-24 12:40:00,63.19,63.26,63.17,63.24,9100.0,57.7572,57.8212,57.7389,57.8029,9100.0
2016-10-24 12:45:00,63.23,63.24,63.19,63.22,5500.0,57.7938,57.8029,57.7572,57.7846,5500.0
2016-10-24 12:50:00,63.23,63.24,63.19,63.24,4200.0,57.7938,57.8029,57.7572,57.8029,4200.0
2016-10-24 12:55:00,63.24,63.27,63.23,63.25,4400.0,57.8029,57.8303,57.7938,57.8121,4400.0
2016-10-24 13:00:00,63.26,63.29,63.25,63.27,4400.0,57.8212,57.8486,57.8121,57.8303,4400.0
2016-10-24 13:05:00,63.26,63.27,63.24,63.26,7773.0,57.8212,57.8303,57.8029,57.8212,7773.0
2016-10-24 13:10:00,63.26,63.29,63.25,63.29,13600.0,57.8212,57.8486,57.8121,57.8486,13600.0
2016-10-24 13:15:00,63.29,63.3,63.25,63.3,8300.0,57.8486,57.8578,57.8121,57.8578,8300.0
2016-10-24 13:20:00,63.31,63.33,63.27,63.29,15400.0,57.8669,57.8852,57.8303,57.8486,15400.0
2016-10-24 13:25:00,63.29,63.31,63.26,63.31,8000.0,57.8486,57.8669,57.8212,57.8669,8000.0
2016-10-24 13:30:00,63.31,63.31,63.26,63.28,15900.0,57.8669,57.8669,57.8212,57.8395,15900.0
2016-10-24 13:35:00,63.28,63.28,63.24,63.25,6600.0,57.8395,57.8395,57.8029,57.8121,6600.0
2016-10-24 13:40:00,63.24,63.27,63.24,63.26,37300.0,57.8029,57.8303,57.8029,57.8212,37300.0
2016-10-24 13:45:00,63.26,63.35,63.26,63.34,16800.0,57.8212,57.9035,57.8212,57.8943,16800.0
2016-10-24 13:50:00,63.34,63.4,63.34,63.34,8600.0,57.8943,57.9492,57.8943,57.8943,8600.0
2016-10-24 13:55:00,63.34,63.37,63.33,63.37,5600.0,57.8943,57.9217,57.8852,57.9217,5600.0
2016-10-24 14:00:00,63.37,63.4,63.36,63.39,12300.0,57.9217,57.9492,57.9126,57.94,12300.0
2016-10-24 14:05:00,63.38,63.39,63.34,63.35,12000.0,57.9309,57.94,57.8943,57.9035,12000.0
2016-10-24 14:10:00,63.35,63.37,63.34,63.37,10700.0,57.9035,57.9217,57.8943,57.9217,10700.0
2016-10-24 14:15:00,63.37,63.4,63.34,63.4,41000.0,57.9217,57.9492,57.8943,57.9492,41000.0
2016-10-24 14:20:00,63.4,63.46,63.4,63.46,8300.0,57.9492,58.004,57.9492,58.004,8300.0
2016-10-24 14:25:00,63.47,63.49,63.46,63.49,12000.0,58.0131,58.0314,58.004,58.0314,12000.0
2016-10-24 14:30:00,63.49,63.5,63.47,63.48,11000.0,58.0314,58.0406,58.0131,58.0223,11000.0
2016-10-24 14:35:00,63.48,63.49,63.45,63.45,9600.0,58.0223,58.0314,57.9949,57.9949,9600.0
2016-10-24 14:40:00,63.46,63.47,63.44,63.46,9000.0,58.004,58.0131,57.9857,58.004,9000.0
2016-10-24 14:45:00,63.46,63.48,63.43,63.44,15657.0,58.004,58.0223,57.9766,57.9857,15657.0
2016-10-24 14:50:00,63.44,63.45,63.43,63.44,10500.0,57.9857,57.9949,57.9766,57.9857,10500.0
2016-10-24 14:55:00,63.43,63.46,63.42,63.43,14500.0,57.9766,58.004,57.9674,57.9766,14500.0
2016-10-24 15:00:00,63.42,63.43,63.35,63.36,10244.0,57.9674,57.9766,57.9035,57.9126,10244.0
2016-10-24 15:05:00,63.36,63.38,63.33,63.35,13300.0,57.9126,57.9309,57.8852,57.9035,13300.0
2016-10-24 15:10:00,63.35,63.36,63.32,63.33,9400.0,57.9035,57.9126,57.876,57.8852,9400.0
2016-10-24 15:15:00,63.33,63.36,63.31,63.32,20600.0,57.8852,57.9126,57.8669,57.876,20600.0
2016-10-24 15:20:00,63.33,63.33,63.28,63.29,8600.0,57.8852,57.8852,57.8395,57.8486,8600.0
2016-10-24 15:25:00,63.28,63.32,63.28,63.32,18000.0,57.8395,57.876,57.8395,57.876,18000.0
2016-10-24 15:30:00,63.31,63.32,63.24,63.26,38200.0,57.8669,57.876,57.8029,57.8212,38200.0
2016-10-24 15:35:00,63.25,63.27,63.23,63.27,49100.0,57.8121,57.8303,57.7938,57.8303,49100.0
2016-10-24 15:40:00,63.27,63.28,63.2,63.24,69900.0,57.8303,57.8395,57.7664,57.8029,69900.0
2016-10-24 15:45:00,63.24,63.34,63.24,63.32,27200.0,57.8029,57.8943,57.8029,57.876,27200.0
2016-10-24 15:50:00,63.33,63.45,63.32,63.4,127000.0,57.8852,57.9949,57.876,57.9492,127000.0
2016-10-24 15:55:00,63.39,63.43,63.37,63.38,175800.0,57.94,57.9766,57.9217,57.9309,175800.0
2016-10-25 09:30:00,63.04,63.05,62.7,62.89,37700.0,57.6201,57.6293,57.3093,57.483,37700.0
2016-10-25 09:35:00,62.99,63.22,62.92,63.19,17932.0,57.5744,57.7846,57.5104,57.7572,17932.0
2016-10-25 09:40:00,63.17,63.21,63.09,63.1,21600.0,57.7389,57.7755,57.6658,57.675,21600.0
2016-10-25 09:45:00,63.1,63.15,63.0,63.1,17700.0,57.675,57.7207,57.5836,57.675,17700.0
2016-10-25 09:50:00,63.06,63.18,63.0,63.11,10800.0,57.6384,57.7481,57.5836,57.6841,10800.0
2016-10-25 09:55:00,63.11,63.24,63.11,63.23,11400.0,57.6841,57.8029,57.6841,57.7938,11400.0
2016-10-25 10:00:00,63.23,63.26,63.18,63.23,24700.0,57.7938,57.8212,57.7481,57.7938,24700.0
2016-10-25 10:05:00,63.21,63.28,63.19,63.2,19800.0,57.7755,57.8395,57.7572,57.7664,19800.0
2016-10-25 10:10:00,63.21,63.21,63.17,63.19,9400.0,57.7755,57.7755,57.7389,57.7572,9400.0
2016-10-25 10:15:00,63.19,63.21,63.11,63.21,20000.0,57.7572,57.7755,57.6841,57.7755,20000.0
2016-10-25 10:20:00,63.21,63.24,63.03,63.05,31400.0,57.7755,57.8029,57.611,57.6293,31400.0
2016-10-25 10:25:00,63.05,63.15,63.03,63.14,21900.0,57.6293,57.7207,57.611,57.7115,21900.0
2016-10-25 10:30:00,63.13,63.29,63.09,63.28,62000.0,57.7024,57.8486,57.6658,57.8395,62000.0
2016-10-25 10:35:00,63.29,63.33,63.16,63.16,22500.0,57.8486,57.8852,57.7298,57.7298,22500.0
2016-10-25 10:40:00,63.17,63.17,63.05,63.06,93600.0,57.7389,57.7389,57.6293,57.6384,93600.0
2016-10-25 10:45:00,63.07,63.1,62.95,63.0,16801.0,57.6475,57.675,57.5379,57.5836,16801.0
2016-10-25 10:50:00,63.0,63.01,62.88,62.9,17600.0,57.5836,57.5927,57.4739,57.4922,17600.0
2016-10-25 10:55:00,62.9,62.9,62.77,62.81,41500.0,57.4922,57.4922,57.3733,57.4099,41500.0
2016-10-25 11:00:00,62.8,62.82,62.78,62.8,23900.0,57.4007,57.419,57.3825,57.4007,23900.0
2016-10-25 11:05:00,62.8,62.83,62.75,62.76,24400.0,57.4007,57.4282,57.355,57.3642,24400.0
2016-10-25 11:10:00,62.76,62.81,62.76,62.78,10600.0,57.3642,57.4099,57.3642,57.3825,10600.0
2016-10-25 11:15:00,62.76,62.79,62.72,62.75,10800.0,57.3642,57.3916,57.3276,57.355,10800.0
2016-10-25 11:20:00,62.75,62.75,62.59,62.68,23900.0,57.355,57.355,57.2088,57.2911,23900.0
2016-10-25 11:25:00,62.72,62.73,62.7,62.73,5200.0,57.3276,57.3368,57.3093,57.3368,5200.0
2016-10-25 11:30:00,62.74,62.77,62.7,62.72,10200.0,57.3459,57.3733,57.3093,57.3276,10200.0
2016-10-25 11:35:00,62.73,62.73,62.64,62.67,9000.0,57.3368,57.3368,57.2545,57.2819,9000.0
2016-10-25 11:40:00,62.67,62.69,62.58,62.58,9800.0,57.2819,57.3002,57.1997,57.1997,9800.0
2016-10-25 11:45:00,62.58,62.63,62.56,62.57,14100.0,57.1997,57.2454,57.1814,57.1905,14100.0
2016-10-25 11:50:00,62.57,62.66,62.57,62.65,9600.0,57.1905,57.2728,57.1905,57.2636,9600.0
2016-10-25 11:55:00,62.65,62.66,62.6,62.6,5200.0,57.2636,57.2728,57.2179,57.2179,5200.0
2016-10-25 12:00:00,62.6,62.71,62.58,62.71,8600.0,57.2179,57.3185,57.1997,57.3185,8600.0
2016-10-25 12:05:00,62.73,62.73,62.61,62.7,8200.0,57.3368,57.3368,57.2271,57.3093,8200.0
2016-10-25 12:10:00,62.72,62.72,62.66,62.66,4200.0,57.3276,57.3276,57.2728,57.2728,4200.0
2016-10-25 12:15:00,62.66,62.75,62.65,62.75,15100.0,57.2728,57.355,57.2636,57.355,15100.0
2016-10-25 12:20:00,62.77,62.78,62.74,62.76,7300.0,57.3733,57.3825,57.3459,57.3642,7300.0
2016-10-25 12:25:00,62.75,62.77,62.71,62.71,7800.0,57.355,57.3733,57.3185,57.3185,7800.0
2016-10-25 12:30:00,62.7,62.81,62.7,62.76,9700.0,57.3093,57.4099,57.3093,57.3642,9700.0
2016-10-25 12:35:00,62.77,62.83,62.76,62.83,9200.0,57.3733,57.4282,57.3642,57.4282,9200.0
2016-10-25 12:40:00,62.83,62.89,62.83,62.89,12300.0,57.4282,57.483,57.4282,57.483,12300.0
2016-10-25 12:45:00,62.89,62.98,62.88,62.97,8400.0,57.483,57.5653,57.4739,57.5561,8400.0
2016-10-25 12:50:00,62.94,62.98,62.91,62.97,5800.0,57.5287,57.5653,57.5013,57.5561,5800.0
2016-10-25 12:55:00,62.97,63.01,62.95,62.98,7400.0,57.5561,57.5927,57.5379,57.5653,7400.0
2016-10-25 13:00:00,62.99,63.01,62.94,63.01,12800.0,57.5744,57.5927,57.5287,57.5927,12800.0
2016-10-25 13:05:00,63.01,63.02,62.97,62.97,9867.0,57.5927,57.6018,57.5561,57.5561,9867.0
2016-10-25 13:10:00,62.97,63.0,62.95,62.99,8100.0,57.5561,57.5836,57.5379,57.5744,8100.0
2016-10-25 13:15:00,62.99,63.01,62.96,62.97,5900.0,57.5744,57.5927,57.547,57.5561,5900.0
2016-10-25 13:20:00,62.97,63.08,62.97,63.06,19100.0,57.5561,57.6567,57.5561,57.6384,19100.0
2016-10-25 13:25:00,63.07,63.12,63.05,63.12,7000.0,57.6475,57.6932,57.6293,57.6932,7000.0
2016-10-25 13:30:00,63.12,63.12,62.96,63.0,32600.0,57.6932,57.6932,57.547,57.5836,32600.0
2016-10-25 13:35:00,63.02,63.07,63.02,63.07,3900.0,57.6018,57.6475,57.6018,57.6475,3900.0
2016-10-25 13:40:00,63.08,63.12,63.03,63.04,6900.0,57.6567,57.6932,57.611,57.6201,6900.0
2016-10-25 13:45:00,63.04,63.1,63.03,63.1,7600.0,57.6201,57.675,57.611,57.675,7600.0
2016-10-25 13:50:00,63.1,63.12,63.03,63.03,8100.0,57.675,57.6932,57.611,57.611,8100.0
2016-10-25 13:55:00,63.03,63.06,63.02,63.05,7300.0,57.611,57.6384,57.6018,57.6293,7300.0
2016-10-25 14:00:00,63.05,63.1,63.04,63.08,10000.0,57.6293,57.675,57.6201,57.6567,10000.0
2016-10-25 14:05:00,63.1,63.12,63.09,63.1,6500.0,57.675,57.6932,57.6658,57.675,6500.0
2016-10-25 14:10:00,63.1,63.14,63.1,63.11,8000.0,57.675,57.7115,57.675,57.6841,8000.0
2016-10-25 14:15:00,63.1,63.17,63.1,63.16,8430.0,57.675,57.7389,57.675,57.7298,8430.0
2016-10-25 14:20:00,63.16,63.2,63.14,63.16,5700.0,57.7298,57.7664,57.7115,57.7298,5700.0
2016-10-25 14:25:00,63.14,63.15,63.11,63.12,13068.0,57.7115,57.7207,57.6841,57.6932,13068.0
2016-10-25 14:30:00,63.13,63.14,63.05,63.08,18300.0,57.7024,57.7115,57.6293,57.6567,18300.0
2016-10-25 14:35:00,63.09,63.15,63.08,63.15,8500.0,57.6658,57.7207,57.6567,57.7207,8500.0
2016-10-25 14:40:00,63.16,63.16,63.1,63.12,7900.0,57.7298,57.7298,57.675,57.6932,7900.0
2016-10-25 14:45:00,63.13,63.13,63.09,63.1,6500.0,57.7024,57.7024,57.6658,57.675,6500.0
2016-10-25 14:50:00,63.09,63.13,63.08,63.12,5800.0,57.6658,57.7024,57.6567,57.6932,5800.0
2016-10-25 14:55:00,63.12,63.14,63.06,63.11,16441.0,57.6932,57.7115,57.6384,57.6841,16441.0
2016-10-25 15:00:00,63.12,63.12,63.06,63.08,6900.0,57.6932,57.6932,57.6384,57.6567,6900.0
2016-10-25 15:05:00,63.08,63.08,63.03,63.04,13300.0,57.6567,57.6567,57.611,57.6201,13300.0
2016-10-25 15:10:00,63.02,63.04,62.97,63.01,29000.0,57.6018,57.6201,57.5561,57.5927,29000.0
2016-10-25 15:15:00,63.0,63.04,62.98,63.04,15400.0,57.5836,57.6201,57.5653,57.6201,15400.0
2016-10-25 15:20:00,63.04,63.09,63.04,63.09,15100.0,57.6201,57.6658,57.6201,57.6658,15100.0
2016-10-25 15:25:00,63.09,63.12,63.04,63.06,16400.0,57.6658,57.6932,57.6201,57.6384,16400.0
2016-10-25 15:30:00,63.06,63.06,63.02,63.02,14000.0,57.6384,57.6384,57.6018,57.6018,14000.0
2016-10-25 15:35:00,63.03,63.03,62.98,63.0,26800.0,57.611,57.611,57.5653,57.5836,26800.0
2016-10-25 15:40:00,63.01,63.05,62.99,63.0,24900.0,57.5927,57.6293,57.5744,57.5836,24900.0
2016-10-25 15:45:00,63.0,63.11,63.0,63.1,37300.0,57.5836,57.6841,57.5836,57.675,37300.0
2016-10-25 15:50:00,63.09,63.1,63.02,63.07,31600.0,57.6658,57.675,57.6018,57.6475,31600.0
2016-10-25 15:55:00,63.07,63.15,63.07,63.13,80700.0,57.6475,57.7207,57.6475,57.7024,80700.0
2016-10-26 09:30:00,63.06,63.26,62.99,63.17,30561.0,57.6384,57.8212,57.5744,57.7389,30561.0
2016-10-26 09:35:00,63.18,63.3,63.13,63.3,11027.0,57.7481,57.8578,57.7024,57.8578,11027.0
2016-10-26 09:40:00,63.3,63.35,63.26,63.33,12482.0,57.8578,57.9035,57.8212,57.8852,12482.0
2016-10-26 09:45:00,63.34,63.54,63.32,63.45,30397.0,57.8943,58.0771,57.876,57.9949,30397.0
2016-10-26 09:50:00,63.43,63.49,63.32,63.37,64714.0,57.9766,58.0314,57.876,57.9217,64714.0
2016-10-26 09:55:00,63.38,63.44,63.35,63.43,11570.0,57.9309,57.9857,57.9035,57.9766,11570.0
2016-10-26 10:00:00,63.45,63.47,63.36,63.45,13791.0,57.9949,58.0131,57.9126,57.9949,13791.0
2016-10-26 10:05:00,63.44,63.47,63.35,63.47,20605.0,57.9857,58.0131,57.9035,58.0131,20605.0
2016-10-26 10:10:00,63.47,63.53,63.41,63.52,20570.0,58.0131,58.068,57.9583,58.0588,20570.0
2016-10-26 10:15:00,63.51,63.57,63.5,63.54,12303.0,58.0497,58.1045,58.0406,58.0771,12303.0
2016-10-26 10:20:00,63.54,63.55,63.48,63.54,24316.0,58.0771,58.0863,58.0223,58.0771,24316.0
2016-10-26 10:25:00,63.55,63.6,63.51,63.54,17775.0,58.0863,58.132,58.0497,58.0771,17775.0
2016-10-26 10:30:00,63.53,63.61,63.5,63.55,18914.0,58.068,58.1411,58.0406,58.0863,18914.0
2016-10-26 10:35:00,63.57,63.7,63.52,63.68,47820.0,58.1045,58.2234,58.0588,58.2051,47820.0
2016-10-26 10:40:00,63.67,63.71,63.65,63.66,17322.0,58.196,58.2325,58.1777,58.1868,17322.0
2016-10-26 10:45:00,63.66,63.71,63.65,63.67,18658.0,58.1868,58.2325,58.1777,58.196,18658.0
2016-10-26 10:50:00,63.67,63.72,63.63,63.68,20917.0,58.196,58.2417,58.1594,58.2051,20917.0
2016-10-26 10:55:00,63.68,63.9,63.67,63.88,33291.0,58.2051,58.4062,58.196,58.3879,33291.0
2016-10-26 11:00:00,63.88,63.98,63.86,63.95,72800.0,58.3879,58.4793,58.3696,58.4519,72800.0
2016-10-26 11:05:00,63.93,63.95,63.83,63.84,24827.0,58.4336,58.4519,58.3422,58.3513,24827.0
2016-10-26 11:10:00,63.85,63.96,63.85,63.92,28479.0,58.3605,58.461,58.3605,58.4245,28479.0
2016-10-26 11:15:00,63.92,63.92,63.77,63.77,15688.0,58.4245,58.4245,58.2874,58.2874,15688.0
2016-10-26 11:20:00,63.78,63.85,63.75,63.76,15832.0,58.2965,58.3605,58.2691,58.2782,15832.0
2016-10-26 11:25:00,63.75,63.78,63.71,63.77,15094.0,58.2691,58.2965,58.2325,58.2874,15094.0
2016-10-26 11:30:00,63.77,63.91,63.77,63.91,27932.0,58.2874,58.4153,58.2874,58.4153,27932.0
2016-10-26 11:35:00,63.91,63.93,63.85,63.87,16721.0,58.4153,58.4336,58.3605,58.3788,16721.0
2016-10-26 11:40:00,63.87,63.95,63.84,63.92,14235.0,58.3788,58.4519,58.3513,58.4245,14235.0
2016-10-26 11:45:00,63.92,63.97,63.91,63.93,16108.0,58.4245,58.4702,58.4153,58.4336,16108.0
2016-10-26 11:50:00,63.92,63.94,63.87,63.89,11976.0,58.4245,58.4427,58.3788,58.397,11976.0
2016-10-26 11:55:00,63.9,63.94,63.86,63.86,10181.0,58.4062,58.4427,58.3696,58.3696,10181.0
2016-10-26 12:00:00,63.86,63.89,63.82,63.82,11441.0,58.3696,58.397,58.3331,58.3331,11441.0
2016-10-26 12:05:00,63.82,63.86,63.77,63.77,14019.0,58.3331,58.3696,58.2874,58.2874,14019.0
2016-10-26 12:10:00,63.79,63.8,63.76,63.78,12140.0,58.3056,58.3148,58.2782,58.2965,12140.0
2016-10-26 12:15:00,63.78,63.8,63.73,63.74,8800.0,58.2965,58.3148,58.2508,58.2599,8800.0
2016-10-26 12:20:00,63.74,63.78,63.73,63.74,10958.0,58.2599,58.2965,58.2508,58.2599,10958.0
2016-10-26 12:25:00,63.74,63.76,63.69,63.73,8945.0,58.2599,58.2782,58.2142,58.2508,8945.0
2016-10-26 12:30:00,63.72,63.75,63.7,63.74,9706.0,58.2417,58.2691,58.2234,58.2599,9706.0
2016-10-26 12:35:00,63.74,63.77,63.73,63.75,7498.0,58.2599,58.2874,58.2508,58.2691,7498.0
2016-10-26 12:40:00,63.74,63.76,63.71,63.75,10709.0,58.2599,58.2782,58.2325,58.2691,10709.0
2016-10-26 12:45:00,63.75,63.76,63.7,63.72,12833.0,58.2691,58.2782,58.2234,58.2417,12833.0
2016-10-26 12:50:00,63.72,63.76,63.68,63.68,9825.0,58.2417,58.2782,58.2051,58.2051,9825.0
2016-10-26 12:55:00,63.69,63.71,63.67,63.69,6173.0,58.2142,58.2325,58.196,58.2142,6173.0
2016-10-26 13:00:00,63.69,63.76,63.69,63.75,7159.0,58.2142,58.2782,58.2142,58.2691,7159.0
2016-10-26 13:05:00,63.75,63.79,63.68,63.69,13410.0,58.2691,58.3056,58.2051,58.2142,13410.0
2016-10-26 13:10:00,63.68,63.71,63.65,63.65,9012.0,58.2051,58.2325,58.1777,58.1777,9012.0
2016-10-26 13:15:00,63.64,63.72,63.63,63.71,15124.0,58.1685,58.2417,58.1594,58.2325,15124.0
2016-10-26 13:20:00,63.72,63.75,63.71,63.71,11516.0,58.2417,58.2691,58.2325,58.2325,11516.0
2016-10-26 13:25:00,63.72,63.72,63.68,63.71,4072.0,58.2417,58.2417,58.2051,58.2325,4072.0
2016-10-26 13:30:00,63.71,63.72,63.69,63.7,7026.0,58.2325,58.2417,58.2142,58.2234,7026.0
2016-10-26 13:35:00,63.69,63.7,63.65,63.66,8364.0,58.2142,58.2234,58.1777,58.1868,8364.0
2016-10-26 13:40:00,63.66,63.66,63.53,63.53,17375.0,58.1868,58.1868,58.068,58.068,17375.0
2016-10-26 13:45:00,63.51,63.57,63.51,63.57,7264.0,58.0497,58.1045,58.0497,58.1045,7264.0
2016-10-26 13:50:00,63.56,63.57,63.49,63.49,11772.0,58.0954,58.1045,58.0314,58.0314,11772.0
2016-10-26 13:55:00,63.48,63.52,63.45,63.49,7100.0,58.0223,58.0588,57.9949,58.0314,7100.0
2016-10-26 14:00:00,63.49,63.53,63.48,63.49,16480.0,58.0314,58.068,58.0223,58.0314,16480.0
2016-10-26 14:05:00,63.49,63.56,63.43,63.55,18266.0,58.0314,58.0954,57.9766,58.0863,18266.0
2016-10-26 14:10:00,63.55,63.63,63.54,63.63,13994.0,58.0863,58.1594,58.0771,58.1594,13994.0
2016-10-26 14:15:00,63.64,63.64,63.56,63.6,10872.0,58.1685,58.1685,58.0954,58.132,10872.0
2016-10-26 14:20:00,63.6,63.64,63.59,63.62,10794.0,58.132,58.1685,58.1228,58.1502,10794.0
2016-10-26 14:25:00,63.63,63.67,63.61,63.65,15686.0,58.1594,58.196,58.1411,58.1777,15686.0
2016-10-26 14:30:00,63.66,63.68,63.63,63.68,11885.0,58.1868,58.2051,58.1594,58.2051,11885.0
2016-10-26 14:35:00,63.68,63.68,63.61,63.62,23408.0,58.2051,58.2051,58.1411,58.1502,23408.0
2016-10-26 14:40:00,63.64,63.65,63.64,63.65,16656.0,58.1685,58.1777,58.1685,58.1777,16656.0
2016-10-26 14:45:00,63.65,63.65,63.57,63.58,14057.0,58.1777,58.1777,58.1045,58.1137,14057.0
2016-10-26 14:50:00,63.57,63.57,63.5,63.51,14048.0,58.1045,58.1045,58.0406,58.0497,14048.0
2016-10-26 14:55:00,63.51,63.55,63.5,63.55,53712.0,58.0497,58.0863,58.0406,58.0863,53712.0
2016-10-26 15:00:00,63.55,63.58,63.52,63.53,12076.0,58.0863,58.1137,58.0588,58.068,12076.0
2016-10-26 15:05:00,63.52,63.53,63.47,63.5,11895.0,58.0588,58.068,58.0131,58.0406,11895.0
2016-10-26 15:10:00,63.5,63.53,63.47,63.5,15913.0,58.0406,58.068,58.0131,58.0406,15913.0
2016-10-26 15:15:00,63.5,63.53,63.48,63.53,24542.0,58.0406,58.068,58.0223,58.068,24542.0
2016-10-26 15:20:00,63.53,63.66,63.51,63.66,41233.0,58.068,58.1868,58.0497,58.1868,41233.0
2016-10-26 15:25:00,63.66,63.66,63.58,63.6,41278.0,58.1868,58.1868,58.1137,58.132,41278.0
2016-10-26 15:30:00,63.6,63.62,63.59,63.6,30187.0,58.132,58.1502,58.1228,58.132,30187.0
2016-10-26 15:35:00,63.61,63.64,63.58,63.64,21950.0,58.1411,58.1685,58.1137,58.1685,21950.0
2016-10-26 15:40:00,63.63,63.64,63.57,63.61,49485.0,58.1594,58.1685,58.1045,58.1411,49485.0
2016-10-26 15:45:00,63.6,63.62,63.54,63.55,45523.0,58.132,58.1502,58.0771,58.0863,45523.0
2016-10-26 15:50:00,63.54,63.55,63.51,63.53,55098.0,58.0771,58.0863,58.0497,58.068,55098.0
2016-10-26 15:55:00,63.53,63.54,63.47,63.5,112972.0,58.068,58.0771,58.0131,58.0406,112972.0
2016-10-27 09:30:00,63.5,63.62,63.36,63.43,36133.0,58.0406,58.1502,57.9126,57.9766,36133.0
2016-10-27 09:35:00,63.44,63.44,63.26,63.29,18647.0,57.9857,57.9857,57.8212,57.8486,18647.0
2016-10-27 09:40:00,63.3,63.41,63.26,63.31,16677.0,57.8578,57.9583,57.8212,57.8669,16677.0
2016-10-27 09:45:00,63.31,63.32,63.25,63.28,14245.0,57.8669,57.876,57.8121,57.8395,14245.0
2016-10-27 09:50:00,63.29,63.35,63.25,63.35,13710.0,57.8486,57.9035,57.8121,57.9035,13710.0
2016-10-27 09:55:00,63.37,63.44,63.32,63.44,11158.0,57.9217,57.9857,57.876,57.9857,11158.0
2016-10-27 10:00:00,63.44,63.44,63.34,63.39,8805.0,57.9857,57.9857,57.8943,57.94,8805.0
2016-10-27 10:05:00,63.38,63.47,63.38,63.41,9356.0,57.9309,58.0131,57.9309,57.9583,9356.0
2016-10-27 10:10:00,63.41,63.41,63.23,63.24,70048.0,57.9583,57.9583,57.7938,57.8029,70048.0
2016-10-27 10:15:00,63.24,63.27,63.16,63.16,13697.0,57.8029,57.8303,57.7298,57.7298,13697.0
2016-10-27 10:20:00,63.15,63.17,63.08,63.14,14377.0,57.7207,57.7389,57.6567,57.7115,14377.0
2016-10-27 10:25:00,63.14,63.27,63.14,63.27,9640.0,57.7115,57.8303,57.7115,57.8303,9640.0
2016-10-27 10:30:00,63.26,63.32,63.24,63.3,9633.0,57.8212,57.876,57.8029,57.8578,9633.0
2016-10-27 10:35:00,63.31,63.31,63.17,63.18,15435.0,57.8669,57.8669,57.7389,57.7481,15435.0
2016-10-27 10:40:00,63.19,63.23,63.16,63.18,7707.0,57.7572,57.7938,57.7298,57.7481,7707.0
2016-10-27 10:45:00,63.2,63.23,63.09,63.18,12962.0,57.7664,57.7938,57.6658,57.7481,12962.0
2016-10-27 10:50:00,63.18,63.18,63.06,63.06,15492.0,57.7481,57.7481,57.6384,57.6384,15492.0
2016-10-27 10:55:00,63.06,63.06,62.97,63.04,13070.0,57.6384,57.6384,57.5561,57.6201,13070.0
2016-10-27 11:00:00,63.06,63.06,62.96,62.98,10148.0,57.6384,57.6384,57.547,57.5653,10148.0
2016-10-27 11:05:00,62.98,63.07,62.98,63.03,15657.0,57.5653,57.6475,57.5653,57.611,15657.0
2016-10-27 11:10:00,63.03,63.03,62.95,62.98,10274.0,57.611,57.611,57.5379,57.5653,10274.0
2016-10-27 11:15:00,62.98,62.98,62.89,62.9,15915.0,57.5653,57.5653,57.483,57.4922,15915.0
2016-10-27 11:20:00,62.9,62.98,62.89,62.98,9899.0,57.4922,57.5653,57.483,57.5653,9899.0
2016-10-27 11:25:00,62.97,62.97,62.91,62.94,18105.0,57.5561,57.5561,57.5013,57.5287,18105.0
2016-10-27 11:30:00,62.96,63.03,62.95,62.95,14650.0,57.547,57.611,57.5379,57.5379,14650.0
2016-10-27 11:35:00,62.95,62.96,62.89,62.91,7637.0,57.5379,57.547,57.483,57.5013,7637.0
2016-10-27 11:40:00,62.92,63.03,62.91,63.03,11724.0,57.5104,57.611,57.5013,57.611,11724.0
2016-10-27 11:45:00,63.03,63.11,63.03,63.09,10700.0,57.611,57.6841,57.611,57.6658,10700.0
2016-10-27 11:50:00,63.1,63.12,63.04,63.06,7335.0,57.675,57.6932,57.6201,57.6384,7335.0
2016-10-27 11:55:00,63.08,63.29,63.08,63.21,20866.0,57.6567,57.8486,57.6567,57.7755,20866.0
2016-10-27 12:00:00,63.2,63.23,63.16,63.18,11647.0,57.7664,57.7938,57.7298,57.7481,11647.0
2016-10-27 12:05:00,63.18,63.24,63.13,63.13,19202.0,57.7481,57.8029,57.7024,57.7024,19202.0
2016-10-27 12:10:00,63.15,63.16,63.08,63.12,6910.0,57.7207,57.7298,57.6567,57.6932,6910.0
2016-10-27 12:15:00,63.12,63.12,63.02,63.06,12420.0,57.6932,57.6932,57.6018,57.6384,12420.0
2016-10-27 12:20:00,63.03,63.04,62.96,62.96,10240.0,57.611,57.6201,57.547,57.547,10240.0
2016-10-27 12:25:00,62.97,62.98,62.94,62.95,6417.0,57.5561,57.5653,57.5287,57.5379,6417.0
2016-10-27 12:30:00,62.93,63.0,62.92,62.92,12840.0,57.5196,57.5836,57.5104,57.5104,12840.0
2016-10-27 12:35:00,62.91,62.95,62.83,62.87,15200.0,57.5013,57.5379,57.4282,57.4647,15200.0
2016-10-27 12:40:00,62.89,62.89,62.79,62.8,12654.0,57.483,57.483,57.3916,57.4007,12654.0
2016-10-27 12:45:00,62.79,62.85,62.78,62.85,8161.0,57.3916,57.4464,57.3825,57.4464,8161.0
2016-10-27 12:50:00,62.85,62.87,62.81,62.86,10001.0,57.4464,57.4647,57.4099,57.4556,10001.0
2016-10-27 12:55:00,62.86,62.89,62.83,62.83,7940.0,57.4556,57.483,57.4282,57.4282,7940.0
2016-10-27 13:00:00,62.84,62.9,62.84,62.9,11390.0,57.4373,57.4922,57.4373,57.4922,11390.0
2016-10-27 13:05:00,62.88,62.92,62.79,62.81,10860.0,57.4739,57.5104,57.3916,57.4099,10860.0
2016-10-27 13:10:00,62.81,62.86,62.8,62.8,14462.0,57.4099,57.4556,57.4007,57.4007,14462.0
2016-10-27 13:15:00,62.8,62.82,62.75,62.75,14277.0,57.4007,57.419,57.355,57.355,14277.0
2016-10-27 13:20:00,62.75,62.82,62.74,62.77,14889.0,57.355,57.419,57.3459,57.3733,14889.0
2016-10-27 13:25:00,62.76,62.83,62.74,62.82,7600.0,57.3642,57.4282,57.3459,57.419,7600.0
2016-10-27 13:30:00,62.82,62.82,62.76,62.77,9956.0,57.419,57.419,57.3642,57.3733,9956.0
2016-10-27 13:35:00,62.78,62.84,62.77,62.82,25237.0,57.3825,57.4373,57.3733,57.419,25237.0
2016-10-27 13:40:00,62.83,62.85,62.79,62.84,33818.0,57.4282,57.4464,57.3916,57.4373,33818.0
2016-10-27 13:45:00,62.84,62.85,62.8,62.81,14494.0,57.4373,57.4464,57.4007,57.4099,14494.0
2016-10-27 13:50:00,62.82,62.87,62.82,62.87,8000.0,57.419,57.4647,57.419,57.4647,8000.0
2016-10-27 13:55:00,62.87,62.88,62.79,62.79,14727.0,57.4647,57.4739,57.3916,57.3916,14727.0
2016-10-27 14:00:00,62.8,62.81,62.76,62.78,27576.0,57.4007,57.4099,57.3642,57.3825,27576.0
2016-10-27 14:05:00,62.77,62.79,62.75,62.76,11521.0,57.3733,57.3916,57.355,57.3642,11521.0
2016-10-27 14:10:00,62.76,62.8,62.74,62.8,9570.0,57.3642,57.4007,57.3459,57.4007,9570.0
2016-10-27 14:15:00,62.79,62.79,62.7,62.71,10170.0,57.3916,57.3916,57.3093,57.3185,10170.0
2016-10-27 14:20:00,62.71,62.71,62.65,62.65,9085.0,57.3185,57.3185,57.2636,57.2636,9085.0
2016-10-27 14:25:00,62.66,62.7,62.6,62.62,25772.0,57.2728,57.3093,57.2179,57.2362,25772.0
2016-10-27 14:30:00,62.6,62.65,62.54,62.54,31563.0,57.2179,57.2636,57.1631,57.1631,31563.0
2016-10-27 14:35:00,62.55,62.57,62.47,62.55,23107.0,57.1722,57.1905,57.0991,57.1722,23107.0
2016-10-27 14:40:00,62.55,62.57,62.49,62.51,17792.0,57.1722,57.1905,57.1174,57.1357,17792.0
2016-10-27 14:45:00,62.51,62.55,62.49,62.5,14121.0,57.1357,57.1722,57.1174,57.1265,14121.0
2016-10-27 14:50:00,62.52,62.53,62.44,62.48,15031.0,57.1448,57.154,57.0717,57.1083,15031.0
2016-10-27 14:55:00,62.48,62.48,62.35,62.35,19622.0,57.1083,57.1083,56.9894,56.9894,19622.0
2016-10-27 15:00:00,62.35,62.42,62.35,62.39,21286.0,56.9894,57.0534,56.9894,57.026,21286.0
2016-10-27 15:05:00,62.4,62.4,62.27,62.27,23703.0,57.0351,57.0351,56.9163,56.9163,23703.0
2016-10-27 15:10:00,62.28,62.32,62.23,62.26,48903.0,56.9255,56.962,56.8798,56.9072,48903.0
2016-10-27 15:15:00,62.26,62.26,62.1,62.12,81937.0,56.9072,56.9072,56.7609,56.7792,81937.0
2016-10-27 15:20:00,62.11,62.15,62.08,62.15,75266.0,56.7701,56.8066,56.7427,56.8066,75266.0
2016-10-27 15:25:00,62.15,62.19,62.11,62.18,55676.0,56.8066,56.8432,56.7701,56.8341,55676.0
2016-10-27 15:30:00,62.16,62.24,62.16,62.18,49303.0,56.8158,56.8889,56.8158,56.8341,49303.0
2016-10-27 15:35:00,62.18,62.24,62.17,62.21,56284.0,56.8341,56.8889,56.8249,56.8615,56284.0
2016-10-27 15:40:00,62.21,62.29,62.2,62.22,42507.0,56.8615,56.9346,56.8523,56.8706,42507.0
2016-10-27 15:45:00,62.21,62.28,62.21,62.26,64089.0,56.8615,56.9255,56.8615,56.9072,64089.0
2016-10-27 15:50:00,62.24,62.3,62.22,62.29,79131.0,56.8889,56.9437,56.8706,56.9346,79131.0
2016-10-27 15:55:00,62.29,62.36,62.28,62.32,105497.0,56.9346,56.9986,56.9255,56.962,105497.0
2016-10-28 09:30:00,62.19,62.55,62.19,62.38,42089.0,56.8432,57.1722,56.8432,57.0169,42089.0
2016-10-28 09:35:00,62.36,62.51,62.36,62.38,21749.0,56.9986,57.1357,56.9986,57.0169,21749.0
2016-10-28 09:40:00,62.4,62.42,62.28,62.38,35770.0,57.0351,57.0534,56.9255,57.0169,35770.0
2016-10-28 09:45:00,62.37,62.39,62.27,62.36,48082.0,57.0077,57.026,56.9163,56.9986,48082.0
2016-10-28 09:50:00,62.36,62.38,62.29,62.32,19704.0,56.9986,57.0169,56.9346,56.962,19704.0
2016-10-28 09:55:00,62.31,62.42,62.31,62.33,31131.0,56.9529,57.0534,56.9529,56.9712,31131.0
2016-10-28 10:00:00,62.33,62.39,62.24,62.25,32856.0,56.9712,57.026,56.8889,56.898,32856.0
2016-10-28 10:05:00,62.29,62.33,62.16,62.17,74485.0,56.9346,56.9712,56.8158,56.8249,74485.0
2016-10-28 10:10:00,62.17,62.2,62.1,62.15,45417.0,56.8249,56.8523,56.7609,56.8066,45417.0
2016-10-28 10:15:00,62.14,62.32,62.12,62.26,18549.0,56.7975,56.962,56.7792,56.9072,18549.0
2016-10-28 10:20:00,62.3,62.39,62.28,62.39,39047.0,56.9437,57.026,56.9255,57.026,39047.0
2016-10-28 10:25:00,62.4,62.43,62.28,62.34,19777.0,57.0351,57.0626,56.9255,56.9803,19777.0
2016-10-28 10:30:00,62.36,62.52,62.33,62.51,33449.0,56.9986,57.1448,56.9712,57.1357,33449.0
2016-10-28 10:35:00,62.51,62.52,62.42,62.52,17695.0,57.1357,57.1448,57.0534,57.1448,17695.0
2016-10-28 10:40:00,62.53,62.54,62.4,62.4,31155.0,57.154,57.1631,57.0351,57.0351,31155.0
2016-10-28 10:45:00,62.4,62.44,62.35,62.39,16834.0,57.0351,57.0717,56.9894,57.026,16834.0
2016-10-28 10:50:00,62.4,62.43,62.32,62.34,42913.0,57.0351,57.0626,56.962,56.9803,42913.0
2016-10-28 10:55:00,62.33,62.43,62.32,62.4,33216.0,56.9712,57.0626,56.962,57.0351,33216.0
2016-10-28 11:00:00,62.4,62.46,62.4,62.44,11245.0,57.0351,57.09,57.0351,57.0717,11245.0
2016-10-28 11:05:00,62.45,62.48,62.38,62.39,11544.0,57.0808,57.1083,57.0169,57.026,11544.0
2016-10-28 11:10:00,62.38,62.4,62.36,62.37,14076.0,57.0169,57.0351,56.9986,57.0077,14076.0
2016-10-28 11:15:00,62.37,62.38,62.29,62.3,24264.0,57.0077,57.0169,56.9346,56.9437,24264.0
2016-10-28 11:20:00,62.3,62.4,62.3,62.38,16525.0,56.9437,57.0351,56.9437,57.0169,16525.0
2016-10-28 11:25:00,62.36,62.36,62.3,62.34,13892.0,56.9986,56.9986,56.9437,56.9803,13892.0
2016-10-28 11:30:00,62.35,62.42,62.35,62.39,18574.0,56.9894,57.0534,56.9894,57.026,18574.0
2016-10-28 11:35:00,62.37,62.4,62.35,62.37,20334.0,57.0077,57.0351,56.9894,57.0077,20334.0
2016-10-28 11:40:00,62.36,62.44,62.36,62.44,7100.0,56.9986,57.0717,56.9986,57.0717,7100.0
2016-10-28 11:45:00,62.44,62.45,62.36,62.4,21010.0,57.0717,57.0808,56.9986,57.0351,21010.0
2016-10-28 11:50:00,62.39,62.4,62.37,62.39,11820.0,57.026,57.0351,57.0077,57.026,11820.0
2016-10-28 11:55:00,62.38,62.4,62.31,62.31,23255.0,57.0169,57.0351,56.9529,56.9529,23255.0
2016-10-28 12:00:00,62.32,62.4,62.3,62.33,16097.0,56.962,57.0351,56.9437,56.9712,16097.0
2016-10-28 12:05:00,62.33,62.4,62.31,62.39,18048.0,56.9712,57.0351,56.9529,57.026,18048.0
2016-10-28 12:10:00,62.39,62.4,62.36,62.38,23165.0,57.026,57.0351,56.9986,57.0169,23165.0
2016-10-28 12:15:00,62.39,62.5,62.38,62.5,12300.0,57.026,57.1265,57.0169,57.1265,12300.0
2016-10-28 12:20:00,62.5,62.51,62.48,62.49,16751.0,57.1265,57.1357,57.1083,57.1174,16751.0
2016-10-28 12:25:00,62.49,62.5,62.42,62.44,28482.0,57.1174,57.1265,57.0534,57.0717,28482.0
2016-10-28 12:30:00,62.44,62.5,62.44,62.47,14426.0,57.0717,57.1265,57.0717,57.0991,14426.0
2016-10-28 12:35:00,62.47,62.5,62.45,62.48,9607.0,57.0991,57.1265,57.0808,57.1083,9607.0
2016-10-28 12:40:00,62.48,62.5,62.42,62.42,19132.0,57.1083,57.1265,57.0534,57.0534,19132.0
2016-10-28 12:45:00,62.42,62.48,62.42,62.48,13000.0,57.0534,57.1083,57.0534,57.1083,13000.0
2016-10-28 12:50:00,62.48,62.5,62.47,62.48,20175.0,57.1083,57.1265,57.0991,57.1083,20175.0
2016-10-28 12:55:00,62.48,62.48,62.43,62.45,36789.0,57.1083,57.1083,57.0626,57.0808,36789.0
2016-10-28 13:00:00,62.45,62.49,62.25,62.25,26965.0,57.0808,57.1174,56.898,56.898,26965.0
2016-10-28 13:05:00,62.26,62.29,62.01,62.01,36770.0,56.9072,56.9346,56.6787,56.6787,36770.0
2016-10-28 13:10:00,62.05,62.2,61.97,62.17,33532.0,56.7152,56.8523,56.6421,56.8249,33532.0
2016-10-28 13:15:00,62.16,62.2,62.1,62.18,15502.0,56.8158,56.8523,56.7609,56.8341,15502.0
2016-10-28 13:20:00,62.18,62.31,62.07,62.07,18141.0,56.8341,56.9529,56.7335,56.7335,18141.0
2016-10-28 13:25:00,62.09,62.15,62.09,62.09,8903.0,56.7518,56.8066,56.7518,56.7518,8903.0
2016-10-28 13:30:00,62.08,62.08,61.94,61.95,28593.0,56.7427,56.7427,56.6147,56.6238,28593.0
2016-10-28 13:35:00,61.96,61.98,61.78,61.95,58652.0,56.633,56.6512,56.4684,56.6238,58652.0
2016-10-28 13:40:00,61.94,62.04,61.88,62.01,28376.0,56.6147,56.7061,56.5598,56.6787,28376.0
2016-10-28 13:45:00,62.01,62.04,61.99,62.01,10168.0,56.6787,56.7061,56.6604,56.6787,10168.0
2016-10-28 13:50:00,61.98,62.15,61.95,62.03,33097.0,56.6512,56.8066,56.6238,56.6969,33097.0
2016-10-28 13:55:00,62.04,62.08,61.99,62.01,29967.0,56.7061,56.7427,56.6604,56.6787,29967.0
2016-10-28 14:00:00,62.02,62.15,61.99,62.12,22880.0,56.6878,56.8066,56.6604,56.7792,22880.0
2016-10-28 14:05:00,62.12,62.19,62.0,62.1,21100.0,56.7792,56.8432,56.6695,56.7609,21100.0
2016-10-28 14:10:00,62.1,62.12,62.04,62.05,15244.0,56.7609,56.7792,56.7061,56.7152,15244.0
2016-10-28 14:15:00,62.07,62.12,62.0,62.03,29993.0,56.7335,56.7792,56.6695,56.6969,29993.0
2016-10-28 14:20:00,62.03,62.12,62.03,62.09,9559.0,56.6969,56.7792,56.6969,56.7518,9559.0
2016-10-28 14:25:00,62.13,62.13,62.04,62.07,8761.0,56.7884,56.7884,56.7061,56.7335,8761.0
2016-10-28 14:30:00,62.09,62.18,62.07,62.18,13715.0,56.7518,56.8341,56.7335,56.8341,13715.0
2016-10-28 14:35:00,62.16,62.19,62.13,62.13,7761.0,56.8158,56.8432,56.7884,56.7884,7761.0
2016-10-28 14:40:00,62.14,62.14,61.99,62.07,36002.0,56.7975,56.7975,56.6604,56.7335,36002.0
2016-10-28 14:45:00,62.09,62.18,62.08,62.18,10573.0,56.7518,56.8341,56.7427,56.8341,10573.0
2016-10-28 14:50:00,62.18,62.23,62.18,62.19,10021.0,56.8341,56.8798,56.8341,56.8432,10021.0
2016-10-28 14:55:00,62.21,62.27,62.16,62.25,22018.0,56.8615,56.9163,56.8158,56.898,22018.0
2016-10-28 15:00:00,62.25,62.25,62.2,62.23,10204.0,56.898,56.898,56.8523,56.8798,10204.0
2016-10-28 15:05:00,62.23,62.27,62.2,62.23,53449.0,56.8798,56.9163,56.8523,56.8798,53449.0
2016-10-28 15:10:00,62.23,62.24,62.14,62.17,29164.0,56.8798,56.8889,56.7975,56.8249,29164.0
2016-10-28 15:15:00,62.18,62.22,62.13,62.22,12567.0,56.8341,56.8706,56.7884,56.8706,12567.0
2016-10-28 15:20:00,62.23,62.29,62.21,62.26,14788.0,56.8798,56.9346,56.8615,56.9072,14788.0
2016-10-28 15:25:00,62.3,62.38,62.27,62.27,23127.0,56.9437,57.0169,56.9163,56.9163,23127.0
2016-10-28 15:30:00,62.27,62.32,62.24,62.31,19070.0,56.9163,56.962,56.8889,56.9529,19070.0
2016-10-28 15:35:00,62.31,62.32,62.25,62.29,22602.0,56.9529,56.962,56.898,56.9346,22602.0
2016-10-28 15:40:00,62.28,62.29,62.19,62.24,37105.0,56.9255,56.9346,56.8432,56.8889,37105.0
2016-10-28 15:45:00,62.25,62.31,62.18,62.3,41274.0,56.898,56.9529,56.8341,56.9437,41274.0
2016-10-28 15:50:00,62.29,62.33,62.26,62.28,44447.0,56.9346,56.9712,56.9072,56.9255,44447.0
2016-10-28 15:55:00,62.28,62.32,62.22,62.28,89244.0,56.9255,56.962,56.8706,56.9255,89244.0
2016-10-31 09:30:00,62.43,62.55,61.9,62.1,56285.0,57.0626,57.1722,56.5781,56.7609,56285.0
2016-10-31 09:35:00,62.09,62.39,62.08,62.3,26754.0,56.7518,57.026,56.7427,56.9437,26754.0
2016-10-31 09:40:00,62.28,62.34,62.16,62.34,9018.0,56.9255,56.9803,56.8158,56.9803,9018.0
2016-10-31 09:45:00,62.31,62.33,62.18,62.26,9640.0,56.9529,56.9712,56.8341,56.9072,9640.0
2016-10-31 09:50:00,62.25,62.31,62.21,62.21,14248.0,56.898,56.9529,56.8615,56.8615,14248.0
2016-10-31 09:55:00,62.2,62.25,62.14,62.2,13169.0,56.8523,56.898,56.7975,56.8523,13169.0
2016-10-31 10:00:00,62.2,62.22,62.16,62.2,18064.0,56.8523,56.8706,56.8158,56.8523,18064.0
2016-10-31 10:05:00,62.21,62.24,62.15,62.18,11706.0,56.8615,56.8889,56.8066,56.8341,11706.0
2016-10-31 10:10:00,62.18,62.24,62.12,62.14,34155.0,56.8341,56.8889,56.7792,56.7975,34155.0
2016-10-31 10:15:00,62.14,62.19,62.1,62.1,20902.0,56.7975,56.8432,56.7609,56.7609,20902.0
2016-10-31 10:20:00,62.11,62.14,62.09,62.09,11076.0,56.7701,56.7975,56.7518,56.7518,11076.0
2016-10-31 10:25:00,62.08,62.22,62.08,62.22,23659.0,56.7427,56.8706,56.7427,56.8706,23659.0
2016-10-31 10:30:00,62.23,62.26,62.16,62.16,12203.0,56.8798,56.9072,56.8158,56.8158,12203.0
2016-10-31 10:35:00,62.15,62.19,62.12,62.14,21242.0,56.8066,56.8432,56.7792,56.7975,21242.0
2016-10-31 10:40:00,62.14,62.2,62.14,62.16,12477.0,56.7975,56.8523,56.7975,56.8158,12477.0
2016-10-31 10:45:00,62.17,62.22,62.15,62.2,11226.0,56.8249,56.8706,56.8066,56.8523,11226.0
2016-10-31 10:50:00,62.22,62.23,62.13,62.23,46098.0,56.8706,56.8798,56.7884,56.8798,46098.0
2016-10-31 10:55:00,62.22,62.22,62.1,62.14,22315.0,56.8706,56.8706,56.7609,56.7975,22315.0
2016-10-31 11:00:00,62.13,62.16,62.06,62.16,15950.0,56.7884,56.8158,56.7244,56.8158,15950.0
2016-10-31 11:05:00,62.16,62.18,62.12,62.15,17490.0,56.8158,56.8341,56.7792,56.8066,17490.0
2016-10-31 11:10:00,62.15,62.19,62.15,62.18,11403.0,56.8066,56.8432,56.8066,56.8341,11403.0
2016-10-31 11:15:00,62.18,62.24,62.18,62.24,11219.0,56.8341,56.8889,56.8341,56.8889,11219.0
2016-10-31 11:20:00,62.25,62.27,62.17,62.22,20735.0,56.898,56.9163,56.8249,56.8706,20735.0
2016-10-31 11:25:00,62.22,62.26,62.22,62.23,20524.0,56.8706,56.9072,56.8706,56.8798,20524.0
2016-10-31 11:30:00,62.25,62.26,62.19,62.22,15235.0,56.898,56.9072,56.8432,56.8706,15235.0
2016-10-31 11:35:00,62.22,62.24,62.15,62.15,19559.0,56.8706,56.8889,56.8066,56.8066,19559.0
2016-10-31 11:40:00,62.18,62.21,62.16,62.16,15117.0,56.8341,56.8615,56.8158,56.8158,15117.0
2016-10-31 11:45:00,62.17,62.22,62.15,62.16,14501.0,56.8249,56.8706,56.8066,56.8158,14501.0
2016-10-31 11:50:00,62.17,62.18,62.13,62.18,16376.0,56.8249,56.8341,56.7884,56.8341,16376.0
2016-10-31 11:55:00,62.17,62.25,62.16,62.24,9844.0,56.8249,56.898,56.8158,56.8889,9844.0
2016-10-31 12:00:00,62.24,62.26,62.2,62.2,11220.0,56.8889,56.9072,56.8523,56.8523,11220.0
2016-10-31 12:05:00,62.2,62.22,62.17,62.19,8988.0,56.8523,56.8706,56.8249,56.8432,8988.0
2016-10-31 12:10:00,62.19,62.19,62.14,62.16,4790.0,56.8432,56.8432,56.7975,56.8158,4790.0
2016-10-31 12:15:00,62.17,62.19,62.11,62.12,16131.0,56.8249,56.8432,56.7701,56.7792,16131.0
2016-10-31 12:20:00,62.12,62.16,62.06,62.15,40094.0,56.7792,56.8158,56.7244,56.8066,40094.0
2016-10-31 12:25:00,62.16,62.22,62.16,62.2,11523.0,56.8158,56.8706,56.8158,56.8523,11523.0
2016-10-31 12:30:00,62.21,62.21,62.15,62.19,8578.0,56.8615,56.8615,56.8066,56.8432,8578.0
2016-10-31 12:35:00,62.19,62.21,62.14,62.17,26772.0,56.8432,56.8615,56.7975,56.8249,26772.0
2016-10-31 12:40:00,62.2,62.2,62.17,62.19,9394.0,56.8523,56.8523,56.8249,56.8432,9394.0
2016-10-31 12:45:00,62.19,62.21,62.14,62.2,11487.0,56.8432,56.8615,56.7975,56.8523,11487.0
2016-10-31 12:50:00,62.2,62.21,62.15,62.17,5300.0,56.8523,56.8615,56.8066,56.8249,5300.0
2016-10-31 12:55:00,62.17,62.23,62.14,62.23,10049.0,56.8249,56.8798,56.7975,56.8798,10049.0
2016-10-31 13:00:00,62.22,62.23,62.19,62.2,9400.0,56.8706,56.8798,56.8432,56.8523,9400.0
2016-10-31 13:05:00,62.19,62.3,62.19,62.28,22646.0,56.8432,56.9437,56.8432,56.9255,22646.0
2016-10-31 13:10:00,62.28,62.28,62.2,62.23,21490.0,56.9255,56.9255,56.8523,56.8798,21490.0
2016-10-31 13:15:00,62.25,62.27,62.18,62.19,43457.0,56.898,56.9163,56.8341,56.8432,43457.0
2016-10-31 13:20:00,62.19,62.25,62.19,62.25,12786.0,56.8432,56.898,56.8432,56.898,12786.0
2016-10-31 13:25:00,62.25,62.27,62.21,62.25,22233.0,56.898,56.9163,56.8615,56.898,22233.0
2016-10-31 13:30:00,62.25,62.28,62.22,62.26,18399.0,56.898,56.9255,56.8706,56.9072,18399.0
2016-10-31 13:35:00,62.25,62.26,62.23,62.25,19869.0,56.898,56.9072,56.8798,56.898,19869.0
2016-10-31 13:40:00,62.26,62.3,62.25,62.25,59916.0,56.9072,56.9437,56.898,56.898,59916.0
2016-10-31 13:45:00,62.26,62.27,62.23,62.24,18376.0,56.9072,56.9163,56.8798,56.8889,18376.0
2016-10-31 13:50:00,62.25,62.26,62.2,62.2,31702.0,56.898,56.9072,56.8523,56.8523,31702.0
2016-10-31 13:55:00,62.2,62.24,62.19,62.23,19195.0,56.8523,56.8889,56.8432,56.8798,19195.0
2016-10-31 14:00:00,62.23,62.26,62.22,62.23,10556.0,56.8798,56.9072,56.8706,56.8798,10556.0
2016-10-31 14:05:00,62.24,62.29,62.23,62.28,80348.0,56.8889,56.9346,56.8798,56.9255,80348.0
2016-10-31 14:10:00,62.27,62.27,62.21,62.27,48004.0,56.9163,56.9163,56.8615,56.9163,48004.0
2016-10-31 14:15:00,62.27,62.27,62.24,62.24,21520.0,56.9163,56.9163,56.8889,56.8889,21520.0
2016-10-31 14:20:00,62.24,62.26,62.2,62.2,34105.0,56.8889,56.9072,56.8523,56.8523,34105.0
2016-10-31 14:25:00,62.21,62.24,62.17,62.17,23644.0,56.8615,56.8889,56.8249,56.8249,23644.0
2016-10-31 14:30:00,62.17,62.22,62.16,62.22,18956.0,56.8249,56.8706,56.8158,56.8706,18956.0
2016-10-31 14:35:00,62.22,62.23,62.18,62.21,32700.0,56.8706,56.8798,56.8341,56.8615,32700.0
2016-10-31 14:40:00,62.21,62.24,62.17,62.18,84206.0,56.8615,56.8889,56.8249,56.8341,84206.0
2016-10-31 14:45:00,62.18,62.19,62.15,62.16,29080.0,56.8341,56.8432,56.8066,56.8158,29080.0
2016-10-31 14:50:00,62.17,62.17,62.13,62.16,21907.0,56.8249,56.8249,56.7884,56.8158,21907.0
2016-10-31 14:55:00,62.16,62.18,62.15,62.18,18552.0,56.8158,56.8341,56.8066,56.8341,18552.0
2016-10-31 15:00:00,62.18,62.21,62.17,62.21,15503.0,56.8341,56.8615,56.8249,56.8615,15503.0
2016-10-31 15:05:00,62.22,62.27,62.19,62.25,26780.0,56.8706,56.9163,56.8432,56.898,26780.0
2016-10-31 15:10:00,62.25,62.27,62.21,62.25,37326.0,56.898,56.9163,56.8615,56.898,37326.0
2016-10-31 15:15:00,62.25,62.26,62.23,62.26,81981.0,56.898,56.9072,56.8798,56.9072,81981.0
2016-10-31 15:20:00,62.25,62.26,62.23,62.25,47284.0,56.898,56.9072,56.8798,56.898,47284.0
2016-10-31 15:25:00,62.25,62.38,62.25,62.31,43523.0,56.898,57.0169,56.898,56.9529,43523.0
2016-10-31 15:30:00,62.31,62.37,62.26,62.3,63758.0,56.9529,57.0077,56.9072,56.9437,63758.0
2016-10-31 15:35:00,62.31,62.35,62.31,62.35,45373.0,56.9529,56.9894,56.9529,56.9894,45373.0
2016-10-31 15:40:00,62.34,62.41,62.32,62.41,48094.0,56.9803,57.0443,56.962,57.0443,48094.0
2016-10-31 15:45:00,62.41,62.48,62.41,62.43,81932.0,57.0443,57.1083,57.0443,57.0626,81932.0
2016-10-31 15:50:00,62.43,62.5,62.42,62.5,114915.0,57.0626,57.1265,57.0534,57.1265,114915.0
2016-10-31 15:55:00,62.5,62.57,62.48,62.54,165700.0,57.1265,57.1905,57.1083,57.1631,165700.0
2016-11-01 09:30:00,62.44,62.44,62.12,62.15,41065.0,57.0717,57.0717,56.7792,56.8066,41065.0
2016-11-01 09:35:00,62.16,62.56,62.16,62.47,19428.0,56.8158,57.1814,56.8158,57.0991,19428.0
2016-11-01 09:40:00,62.46,62.53,62.38,62.44,25238.0,57.09,57.154,57.0169,57.0717,25238.0
2016-11-01 09:45:00,62.46,62.54,62.3,62.36,36594.0,57.09,57.1631,56.9437,56.9986,36594.0
2016-11-01 09:50:00,62.35,62.36,62.19,62.25,50699.0,56.9894,56.9986,56.8432,56.898,50699.0
2016-11-01 09:55:00,62.26,62.43,62.26,62.43,11175.0,56.9072,57.0626,56.9072,57.0626,11175.0
2016-11-01 10:00:00,62.45,62.57,62.37,62.53,20250.0,57.0808,57.1905,57.0077,57.154,20250.0
2016-11-01 10:05:00,62.55,62.7,62.49,62.61,23119.0,57.1722,57.3093,57.1174,57.2271,23119.0
2016-11-01 10:10:00,62.61,62.61,62.43,62.44,24391.0,57.2271,57.2271,57.0626,57.0717,24391.0
2016-11-01 10:15:00,62.44,62.48,62.39,62.4,22639.0,57.0717,57.1083,57.026,57.0351,22639.0
2016-11-01 10:20:00,62.41,62.42,62.29,62.29,27273.0,57.0443,57.0534,56.9346,56.9346,27273.0
2016-11-01 10:25:00,62.28,62.34,62.24,62.24,22118.0,56.9255,56.9803,56.8889,56.8889,22118.0
2016-11-01 10:30:00,62.23,62.27,62.19,62.23,35782.0,56.8798,56.9163,56.8432,56.8798,35782.0
2016-11-01 10:35:00,62.26,62.28,62.09,62.09,19605.0,56.9072,56.9255,56.7518,56.7518,19605.0
2016-11-01 10:40:00,62.1,62.16,62.01,62.04,45371.0,56.7609,56.8158,56.6787,56.7061,45371.0
2016-11-01 10:45:00,62.05,62.05,61.96,61.98,43396.0,56.7152,56.7152,56.633,56.6512,43396.0
2016-11-01 10:50:00,61.98,62.07,61.96,62.05,27728.0,56.6512,56.7335,56.633,56.7152,27728.0
2016-11-01 10:55:00,62.05,62.25,62.04,62.25,30223.0,56.7152,56.898,56.7061,56.898,30223.0
2016-11-01 11:00:00,62.24,62.26,62.17,62.17,34824.0,56.8889,56.9072,56.8249,56.8249,34824.0
2016-11-01 11:05:00,62.16,62.29,62.16,62.26,23010.0,56.8158,56.9346,56.8158,56.9072,23010.0
2016-11-01 11:10:00,62.25,62.29,62.17,62.29,25407.0,56.898,56.9346,56.8249,56.9346,25407.0
2016-11-01 11:15:00,62.29,62.29,62.16,62.21,18773.0,56.9346,56.9346,56.8158,56.8615,18773.0
2016-11-01 11:20:00,62.19,62.21,62.14,62.2,13395.0,56.8432,56.8615,56.7975,56.8523,13395.0
2016-11-01 11:25:00,62.2,62.29,62.19,62.22,19939.0,56.8523,56.9346,56.8432,56.8706,19939.0
2016-11-01 11:30:00,62.19,62.22,62.12,62.2,16933.0,56.8432,56.8706,56.7792,56.8523,16933.0
2016-11-01 11:35:00,62.2,62.36,62.19,62.29,23999.0,56.8523,56.9986,56.8432,56.9346,23999.0
2016-11-01 11:40:00,62.28,62.32,62.26,62.31,23746.0,56.9255,56.962,56.9072,56.9529,23746.0
2016-11-01 11:45:00,62.3,62.35,62.27,62.27,31476.0,56.9437,56.9894,56.9163,56.9163,31476.0
2016-11-01 11:50:00,62.27,62.29,62.21,62.24,17644.0,56.9163,56.9346,56.8615,56.8889,17644.0
2016-11-01 11:55:00,62.25,62.25,62.17,62.18,19087.0,56.898,56.898,56.8249,56.8341,19087.0
2016-11-01 12:00:00,62.18,62.23,62.18,62.23,21658.0,56.8341,56.8798,56.8341,56.8798,21658.0
2016-11-01 12:05:00,62.22,62.23,62.09,62.1,49000.0,56.8706,56.8798,56.7518,56.7609,49000.0
2016-11-01 12:10:00,62.1,62.11,62.0,62.01,16932.0,56.7609,56.7701,56.6695,56.6787,16932.0
2016-11-01 12:15:00,62.01,62.04,61.98,62.03,40393.0,56.6787,56.7061,56.6512,56.6969,40393.0
2016-11-01 12:20:00,62.03,62.1,62.02,62.06,19847.0,56.6969,56.7609,56.6878,56.7244,19847.0
2016-11-01 12:25:00,62.06,62.09,62.03,62.06,12833.0,56.7244,56.7518,56.6969,56.7244,12833.0
2016-11-01 12:30:00,62.06,62.21,62.06,62.21,9752.0,56.7244,56.8615,56.7244,56.8615,9752.0
2016-11-01 12:35:00,62.22,62.23,62.18,62.18,10348.0,56.8706,56.8798,56.8341,56.8341,10348.0
2016-11-01 12:40:00,62.19,62.24,62.18,62.24,11539.0,56.8432,56.8889,56.8341,56.8889,11539.0
2016-11-01 12:45:00,62.23,62.24,62.07,62.08,9743.0,56.8798,56.8889,56.7335,56.7427,9743.0
2016-11-01 12:50:00,62.06,62.11,62.04,62.08,14873.0,56.7244,56.7701,56.7061,56.7427,14873.0
2016-11-01 12:55:00,62.1,62.14,62.07,62.14,14539.0,56.7609,56.7975,56.7335,56.7975,14539.0
2016-11-01 13:00:00,62.14,62.15,62.07,62.1,17572.0,56.7975,56.8066,56.7335,56.7609,17572.0
2016-11-01 13:05:00,62.11,62.14,62.09,62.13,11793.0,56.7701,56.7975,56.7518,56.7884,11793.0
2016-11-01 13:10:00,62.13,62.16,62.09,62.09,11001.0,56.7884,56.8158,56.7518,56.7518,11001.0
2016-11-01 13:15:00,62.09,62.09,62.04,62.08,16352.0,56.7518,56.7518,56.7061,56.7427,16352.0
2016-11-01 13:20:00,62.1,62.11,62.0,62.09,17717.0,56.7609,56.7701,56.6695,56.7518,17717.0
2016-11-01 13:25:00,62.09,62.16,62.08,62.13,29612.0,56.7518,56.8158,56.7427,56.7884,29612.0
2016-11-01 13:30:00,62.12,62.15,62.08,62.15,30715.0,56.7792,56.8066,56.7427,56.8066,30715.0
2016-11-01 13:35:00,62.15,62.2,62.15,62.2,24664.0,56.8066,56.8523,56.8066,56.8523,24664.0
2016-11-01 13:40:00,62.2,62.21,62.1,62.13,21670.0,56.8523,56.8615,56.7609,56.7884,21670.0
2016-11-01 13:45:00,62.12,62.13,62.05,62.06,79791.0,56.7792,56.7884,56.7152,56.7244,79791.0
2016-11-01 13:50:00,62.07,62.11,62.06,62.1,22306.0,56.7335,56.7701,56.7244,56.7609,22306.0
2016-11-01 13:55:00,62.09,62.11,62.06,62.09,43217.0,56.7518,56.7701,56.7244,56.7518,43217.0
2016-11-01 14:00:00,62.09,62.12,62.0,62.03,56486.0,56.7518,56.7792,56.6695,56.6969,56486.0
2016-11-01 14:05:00,62.04,62.04,61.91,61.99,24591.0,56.7061,56.7061,56.5873,56.6604,24591.0
2016-11-01 14:10:00,61.98,61.99,61.91,61.92,24142.0,56.6512,56.6604,56.5873,56.5964,24142.0
2016-11-01 14:15:00,61.9,61.91,61.84,61.9,37990.0,56.5781,56.5873,56.5233,56.5781,37990.0
2016-11-01 14:20:00,61.91,61.97,61.9,61.9,19843.0,56.5873,56.6421,56.5781,56.5781,19843.0
2016-11-01 14:25:00,61.9,62.21,61.9,62.15,36532.0,56.5781,56.8615,56.5781,56.8066,36532.0
2016-11-01 14:30:00,62.13,62.19,61.91,62.18,14842.0,56.7884,56.8432,56.5873,56.8341,14842.0
2016-11-01 14:35:00,62.15,62.19,62.13,62.13,15242.0,56.8066,56.8432,56.7884,56.7884,15242.0
2016-11-01 14:40:00,62.13,62.13,62.04,62.08,24399.0,56.7884,56.7884,56.7061,56.7427,24399.0
2016-11-01 14:45:00,62.1,62.14,62.06,62.06,28923.0,56.7609,56.7975,56.7244,56.7244,28923.0
2016-11-01 14:50:00,62.06,62.11,62.04,62.1,23851.0,56.7244,56.7701,56.7061,56.7609,23851.0
2016-11-01 14:55:00,62.1,62.11,62.01,62.03,18634.0,56.7609,56.7701,56.6787,56.6969,18634.0
2016-11-01 15:00:00,62.03,62.08,61.99,62.04,24482.0,56.6969,56.7427,56.6604,56.7061,24482.0
2016-11-01 15:05:00,62.05,62.06,61.96,61.97,53515.0,56.7152,56.7244,56.633,56.6421,53515.0
2016-11-01 15:10:00,61.97,61.99,61.91,61.92,18804.0,56.6421,56.6604,56.5873,56.5964,18804.0
2016-11-01 15:15:00,61.9,62.01,61.89,61.98,32619.0,56.5781,56.6787,56.569,56.6512,32619.0
2016-11-01 15:20:00,61.97,61.99,61.89,61.91,18459.0,56.6421,56.6604,56.569,56.5873,18459.0
2016-11-01 15:25:00,61.92,62.01,61.9,61.99,25209.0,56.5964,56.6787,56.5781,56.6604,25209.0
2016-11-01 15:30:00,61.98,62.0,61.89,61.9,53589.0,56.6512,56.6695,56.569,56.5781,53589.0
2016-11-01 15:35:00,61.91,61.94,61.83,61.93,105417.0,56.5873,56.6147,56.5141,56.6055,105417.0
2016-11-01 15:40:00,61.92,61.93,61.82,61.86,120373.0,56.5964,56.6055,56.505,56.5416,120373.0
2016-11-01 15:45:00,61.86,62.01,61.86,62.0,43394.0,56.5416,56.6787,56.5416,56.6695,43394.0
2016-11-01 15:50:00,62.0,62.06,61.97,62.06,186390.0,56.6695,56.7244,56.6421,56.7244,186390.0
2016-11-01 15:55:00,62.06,62.17,62.02,62.1,196391.0,56.7244,56.8249,56.6878,56.7609,196391.0
2016-11-02 09:30:00,62.18,62.27,61.82,61.98,27949.0,56.8341,56.9163,56.505,56.6512,27949.0
2016-11-02 09:35:00,62.05,62.22,62.05,62.1,16137.0,56.7152,56.8706,56.7152,56.7609,16137.0
2016-11-02 09:40:00,62.08,62.12,61.97,62.12,13204.0,56.7427,56.7792,56.6421,56.7792,13204.0
2016-11-02 09:45:00,62.15,62.25,62.09,62.22,19742.0,56.8066,56.898,56.7518,56.8706,19742.0
2016-11-02 09:50:00,62.18,62.2,62.05,62.08,14625.0,56.8341,56.8523,56.7152,56.7427,14625.0
2016-11-02 09:55:00,62.09,62.17,62.07,62.15,19383.0,56.7518,56.8249,56.7335,56.8066,19383.0
2016-11-02 10:00:00,62.15,62.32,62.11,62.23,11745.0,56.8066,56.962,56.7701,56.8798,11745.0
2016-11-02 10:05:00,62.24,62.41,62.21,62.39,19856.0,56.8889,57.0443,56.8615,57.026,19856.0
2016-11-02 10:10:00,62.37,62.37,62.24,62.27,8378.0,57.0077,57.0077,56.8889,56.9163,8378.0
2016-11-02 10:15:00,62.29,62.32,62.12,62.17,27515.0,56.9346,56.962,56.7792,56.8249,27515.0
2016-11-02 10:20:00,62.15,62.2,62.1,62.11,11289.0,56.8066,56.8523,56.7609,56.7701,11289.0
2016-11-02 10:25:00,62.13,62.21,62.11,62.21,19807.0,56.7884,56.8615,56.7701,56.8615,19807.0
2016-11-02 10:30:00,62.2,62.25,62.13,62.22,10623.0,56.8523,56.898,56.7884,56.8706,10623.0
2016-11-02 10:35:00,62.22,62.32,62.21,62.28,13269.0,56.8706,56.962,56.8615,56.9255,13269.0
2016-11-02 10:40:00,62.29,62.29,62.15,62.15,13160.0,56.9346,56.9346,56.8066,56.8066,13160.0
2016-11-02 10:45:00,62.15,62.22,62.15,62.16,12390.0,56.8066,56.8706,56.8066,56.8158,12390.0
2016-11-02 10:50:00,62.15,62.19,62.08,62.13,11563.0,56.8066,56.8432,56.7427,56.7884,11563.0
2016-11-02 10:55:00,62.14,62.19,62.08,62.1,14056.0,56.7975,56.8432,56.7427,56.7609,14056.0
2016-11-02 11:00:00,62.11,62.18,62.1,62.12,12781.0,56.7701,56.8341,56.7609,56.7792,12781.0
2016-11-02 11:05:00,62.13,62.13,62.04,62.09,13704.0,56.7884,56.7884,56.7061,56.7518,13704.0
2016-11-02 11:10:00,62.09,62.13,62.08,62.1,17717.0,56.7518,56.7884,56.7427,56.7609,17717.0
2016-11-02 11:15:00,62.09,62.17,62.09,62.12,16689.0,56.7518,56.8249,56.7518,56.7792,16689.0
2016-11-02 11:20:00,62.12,62.13,62.02,62.06,9300.0,56.7792,56.7884,56.6878,56.7244,9300.0
2016-11-02 11:25:00,62.07,62.12,62.0,62.03,12293.0,56.7335,56.7792,56.6695,56.6969,12293.0
2016-11-02 11:30:00,62.03,62.05,61.99,62.01,12701.0,56.6969,56.7152,56.6604,56.6787,12701.0
2016-11-02 11:35:00,62.01,62.04,61.94,62.04,10339.0,56.6787,56.7061,56.6147,56.7061,10339.0
2016-11-02 11:40:00,62.04,62.06,61.98,62.02,31835.0,56.7061,56.7244,56.6512,56.6878,31835.0
2016-11-02 11:45:00,62.03,62.06,61.99,62.0,11802.0,56.6969,56.7244,56.6604,56.6695,11802.0
2016-11-02 11:50:00,61.98,61.99,61.85,61.88,11563.0,56.6512,56.6604,56.5324,56.5598,11563.0
2016-11-02 11:55:00,61.88,61.9,61.83,61.89,12485.0,56.5598,56.5781,56.5141,56.569,12485.0
2016-11-02 12:00:00,61.89,61.91,61.84,61.86,11003.0,56.569,56.5873,56.5233,56.5416,11003.0
2016-11-02 12:05:00,61.86,62.01,61.85,62.01,14500.0,56.5416,56.6787,56.5324,56.6787,14500.0
2016-11-02 12:10:00,62.03,62.03,61.93,61.93,12600.0,56.6969,56.6969,56.6055,56.6055,12600.0
2016-11-02 12:15:00,61.93,62.01,61.93,61.98,12800.0,56.6055,56.6787,56.6055,56.6512,12800.0
2016-11-02 12:20:00,61.97,62.04,61.94,62.0,10650.0,56.6421,56.7061,56.6147,56.6695,10650.0
2016-11-02 12:25:00,62.0,62.06,61.97,62.04,10515.0,56.6695,56.7244,56.6421,56.7061,10515.0
2016-11-02 12:30:00,62.04,62.05,61.99,61.99,8903.0,56.7061,56.7152,56.6604,56.6604,8903.0
2016-11-02 12:35:00,62.0,62.07,62.0,62.02,5482.0,56.6695,56.7335,56.6695,56.6878,5482.0
2016-11-02 12:40:00,62.02,62.09,62.02,62.05,10362.0,56.6878,56.7518,56.6878,56.7152,10362.0
2016-11-02 12:45:00,62.05,62.09,62.03,62.07,7200.0,56.7152,56.7518,56.6969,56.7335,7200.0
2016-11-02 12:50:00,62.07,62.1,62.05,62.09,8092.0,56.7335,56.7609,56.7152,56.7518,8092.0
2016-11-02 12:55:00,62.09,62.15,62.09,62.14,11936.0,56.7518,56.8066,56.7518,56.7975,11936.0
2016-11-02 13:00:00,62.14,62.16,62.08,62.09,7835.0,56.7975,56.8158,56.7427,56.7518,7835.0
2016-11-02 13:05:00,62.1,62.1,62.01,62.05,12499.0,56.7609,56.7609,56.6787,56.7152,12499.0
2016-11-02 13:10:00,62.06,62.06,61.91,61.93,12515.0,56.7244,56.7244,56.5873,56.6055,12515.0
2016-11-02 13:15:00,61.93,61.95,61.9,61.92,14552.0,56.6055,56.6238,56.5781,56.5964,14552.0
2016-11-02 13:20:00,61.93,61.97,61.86,61.89,22688.0,56.6055,56.6421,56.5416,56.569,22688.0
2016-11-02 13:25:00,61.89,62.0,61.87,61.97,29032.0,56.569,56.6695,56.5507,56.6421,29032.0
2016-11-02 13:30:00,61.97,62.04,61.96,62.01,22342.0,56.6421,56.7061,56.633,56.6787,22342.0
2016-11-02 13:35:00,62.01,62.03,61.98,62.01,7390.0,56.6787,56.6969,56.6512,56.6787,7390.0
2016-11-02 13:40:00,62.01,62.08,61.98,62.06,8025.0,56.6787,56.7427,56.6512,56.7244,8025.0
2016-11-02 13:45:00,62.08,62.08,62.0,62.05,9626.0,56.7427,56.7427,56.6695,56.7152,9626.0
2016-11-02 13:50:00,62.05,62.15,62.04,62.14,9597.0,56.7152,56.8066,56.7061,56.7975,9597.0
2016-11-02 13:55:00,62.14,62.22,62.1,62.16,26785.0,56.7975,56.8706,56.7609,56.8158,26785.0
2016-11-02 14:00:00,62.16,62.22,62.07,62.18,16687.0,56.8158,56.8706,56.7335,56.8341,16687.0
2016-11-02 14:05:00,62.2,62.2,61.85,61.86,17823.0,56.8523,56.8523,56.5324,56.5416,17823.0
2016-11-02 14:10:00,61.86,62.14,61.85,62.09,19375.0,56.5416,56.7975,56.5324,56.7518,19375.0
2016-11-02 14:15:00,62.09,62.19,62.02,62.17,15727.0,56.7518,56.8432,56.6878,56.8249,15727.0
2016-11-02 14:20:00,62.17,62.22,62.12,62.22,15413.0,56.8249,56.8706,56.7792,56.8706,15413.0
2016-11-02 14:25:00,62.22,62.34,62.12,62.18,19022.0,56.8706,56.9803,56.7792,56.8341,19022.0
2016-11-02 14:30:00,62.18,62.22,62.01,62.1,38817.0,56.8341,56.8706,56.6787,56.7609,38817.0
2016-11-02 14:35:00,62.12,62.25,62.11,62.2,10224.0,56.7792,56.898,56.7701,56.8523,10224.0
2016-11-02 14:40:00,62.21,62.26,62.19,62.24,12763.0,56.8615,56.9072,56.8432,56.8889,12763.0
2016-11-02 14:45:00,62.25,62.26,62.12,62.13,11144.0,56.898,56.9072,56.7792,56.7884,11144.0
2016-11-02 14:50:00,62.11,62.14,62.03,62.11,16078.0,56.7701,56.7975,56.6969,56.7701,16078.0
2016-11-02 14:55:00,62.08,62.16,62.06,62.08,12674.0,56.7427,56.8158,56.7244,56.7427,12674.0
2016-11-02 15:00:00,62.08,62.15,62.04,62.14,13935.0,56.7427,56.8066,56.7061,56.7975,13935.0
2016-11-02 15:05:00,62.16,62.2,62.13,62.2,13596.0,56.8158,56.8523,56.7884,56.8523,13596.0
2016-11-02 15:10:00,62.2,62.21,62.12,62.16,20976.0,56.8523,56.8615,56.7792,56.8158,20976.0
2016-11-02 15:15:00,62.16,62.17,62.09,62.11,16450.0,56.8158,56.8249,56.7518,56.7701,16450.0
2016-11-02 15:20:00,62.1,62.16,62.09,62.16,15989.0,56.7609,56.8158,56.7518,56.8158,15989.0
2016-11-02 15:25:00,62.15,62.19,62.15,62.16,19822.0,56.8066,56.8432,56.8066,56.8158,19822.0
2016-11-02 15:30:00,62.15,62.16,62.11,62.16,23490.0,56.8066,56.8158,56.7701,56.8158,23490.0
2016-11-02 15:35:00,62.16,62.16,62.06,62.07,26747.0,56.8158,56.8158,56.7244,56.7335,26747.0
2016-11-02 15:40:00,62.07,62.15,62.06,62.15,24439.0,56.7335,56.8066,56.7244,56.8066,24439.0
2016-11-02 15:45:00,62.15,62.19,62.07,62.17,30291.0,56.8066,56.8432,56.7335,56.8249,30291.0
2016-11-02 15:50:00,62.16,62.18,62.09,62.12,59631.0,56.8158,56.8341,56.7518,56.7792,59631.0
2016-11-02 15:55:00,62.12,62.19,62.03,62.11,139864.0,56.7792,56.8432,56.6969,56.7701,139864.0
2016-11-03 09:30:00,62.32,62.35,61.82,62.02,40257.0,56.962,56.9894,56.505,56.6878,40257.0
2016-11-03 09:35:00,62.02,62.13,61.92,62.1,10561.0,56.6878,56.7884,56.5964,56.7609,10561.0
2016-11-03 09:40:00,62.1,62.39,62.1,62.16,16724.0,56.7609,57.026,56.7609,56.8158,16724.0
2016-11-03 09:45:00,62.15,62.21,62.12,62.19,13695.0,56.8066,56.8615,56.7792,56.8432,13695.0
2016-11-03 09:50:00,62.17,62.22,62.12,62.22,10046.0,56.8249,56.8706,56.7792,56.8706,10046.0
2016-11-03 09:55:00,62.22,62.22,62.1,62.13,22505.0,56.8706,56.8706,56.7609,56.7884,22505.0
2016-11-03 10:00:00,62.15,62.16,62.03,62.05,16828.0,56.8066,56.8158,56.6969,56.7152,16828.0
2016-11-03 10:05:00,62.06,62.12,62.0,62.04,18047.0,56.7244,56.7792,56.6695,56.7061,18047.0
2016-11-03 10:10:00,62.04,62.11,62.01,62.06,12100.0,56.7061,56.7701,56.6787,56.7244,12100.0
2016-11-03 10:15:00,62.05,62.05,61.93,62.02,7200.0,56.7152,56.7152,56.6055,56.6878,7200.0
2016-11-03 10:20:00,62.03,62.11,62.03,62.08,21086.0,56.6969,56.7701,56.6969,56.7427,21086.0
2016-11-03 10:25:00,62.08,62.09,62.03,62.06,9000.0,56.7427,56.7518,56.6969,56.7244,9000.0
2016-11-03 10:30:00,62.06,62.06,61.94,62.02,17319.0,56.7244,56.7244,56.6147,56.6878,17319.0
2016-11-03 10:35:00,62.02,62.11,62.0,62.0,15618.0,56.6878,56.7701,56.6695,56.6695,15618.0
2016-11-03 10:40:00,61.99,62.13,61.96,62.05,8145.0,56.6604,56.7884,56.633,56.7152,8145.0
2016-11-03 10:45:00,62.06,62.14,61.97,62.06,19145.0,56.7244,56.7975,56.6421,56.7244,19145.0
2016-11-03 10:50:00,62.05,62.09,61.98,62.02,18986.0,56.7152,56.7518,56.6512,56.6878,18986.0
2016-11-03 10:55:00,62.04,62.04,61.94,62.01,20501.0,56.7061,56.7061,56.6147,56.6787,20501.0
2016-11-03 11:00:00,62.02,62.02,61.93,61.93,17835.0,56.6878,56.6878,56.6055,56.6055,17835.0
2016-11-03 11:05:00,61.93,61.95,61.88,61.91,20478.0,56.6055,56.6238,56.5598,56.5873,20478.0
2016-11-03 11:10:00,61.91,61.92,61.89,61.89,10095.0,56.5873,56.5964,56.569,56.569,10095.0
2016-11-03 11:15:00,61.89,61.93,61.86,61.89,14350.0,56.569,56.6055,56.5416,56.569,14350.0
2016-11-03 11:20:00,61.89,61.96,61.89,61.91,20329.0,56.569,56.633,56.569,56.5873,20329.0
2016-11-03 11:25:00,61.92,61.94,61.89,61.89,26447.0,56.5964,56.6147,56.569,56.569,26447.0
2016-11-03 11:30:00,61.9,62.02,61.89,62.02,9468.0,56.5781,56.6878,56.569,56.6878,9468.0
2016-11-03 11:35:00,62.03,62.04,61.92,61.92,17768.0,56.6969,56.7061,56.5964,56.5964,17768.0
2016-11-03 11:40:00,61.92,61.92,61.68,61.78,40188.0,56.5964,56.5964,56.377,56.4684,40188.0
2016-11-03 11:45:00,61.8,61.85,61.8,61.84,10585.0,56.4867,56.5324,56.4867,56.5233,10585.0
2016-11-03 11:50:00,61.83,61.85,61.77,61.81,28500.0,56.5141,56.5324,56.4593,56.4959,28500.0
2016-11-03 11:55:00,61.82,61.83,61.77,61.8,15369.0,56.505,56.5141,56.4593,56.4867,15369.0
2016-11-03 12:00:00,61.79,61.85,61.79,61.82,22868.0,56.4776,56.5324,56.4776,56.505,22868.0
2016-11-03 12:05:00,61.83,61.84,61.72,61.79,25963.0,56.5141,56.5233,56.4136,56.4776,25963.0
2016-11-03 12:10:00,61.79,61.79,61.68,61.69,14798.0,56.4776,56.4776,56.377,56.3862,14798.0
2016-11-03 12:15:00,61.7,61.7,61.62,61.65,19596.0,56.3953,56.3953,56.3222,56.3496,19596.0
2016-11-03 12:20:00,61.65,61.7,61.64,61.65,12631.0,56.3496,56.3953,56.3405,56.3496,12631.0
2016-11-03 12:25:00,61.66,61.7,61.64,61.66,9700.0,56.3588,56.3953,56.3405,56.3588,9700.0
2016-11-03 12:30:00,61.66,61.71,61.66,61.68,8650.0,56.3588,56.4045,56.3588,56.377,8650.0
2016-11-03 12:35:00,61.67,61.71,61.63,61.71,19064.0,56.3679,56.4045,56.3313,56.4045,19064.0
2016-11-03 12:40:00,61.72,61.8,61.72,61.76,21861.0,56.4136,56.4867,56.4136,56.4502,21861.0
2016-11-03 12:45:00,61.77,61.87,61.76,61.87,16095.0,56.4593,56.5507,56.4502,56.5507,16095.0
2016-11-03 12:50:00,61.87,61.92,61.87,61.92,21342.0,56.5507,56.5964,56.5507,56.5964,21342.0
2016-11-03 12:55:00,61.91,61.95,61.89,61.94,16274.0,56.5873,56.6238,56.569,56.6147,16274.0
2016-11-03 13:00:00,61.93,61.94,61.84,61.87,23154.0,56.6055,56.6147,56.5233,56.5507,23154.0
2016-11-03 13:05:00,61.87,61.9,61.82,61.83,15622.0,56.5507,56.5781,56.505,56.5141,15622.0
2016-11-03 13:10:00,61.81,61.82,61.72,61.72,19255.0,56.4959,56.505,56.4136,56.4136,19255.0
2016-11-03 13:15:00,61.75,61.75,61.71,61.73,7450.0,56.441,56.441,56.4045,56.4227,7450.0
2016-11-03 13:20:00,61.73,61.78,61.66,61.76,9279.0,56.4227,56.4684,56.3588,56.4502,9279.0
2016-11-03 13:25:00,61.76,61.82,61.71,61.75,12272.0,56.4502,56.505,56.4045,56.441,12272.0
2016-11-03 13:30:00,61.75,61.75,61.66,61.69,30584.0,56.441,56.441,56.3588,56.3862,30584.0
2016-11-03 13:35:00,61.68,61.72,61.67,61.71,7696.0,56.377,56.4136,56.3679,56.4045,7696.0
2016-11-03 13:40:00,61.71,61.71,61.65,61.66,15247.0,56.4045,56.4045,56.3496,56.3588,15247.0
2016-11-03 13:45:00,61.67,61.74,61.66,61.73,10138.0,56.3679,56.4319,56.3588,56.4227,10138.0
2016-11-03 13:50:00,61.73,61.75,61.65,61.67,16330.0,56.4227,56.441,56.3496,56.3679,16330.0
2016-11-03 13:55:00,61.68,61.69,61.64,61.68,10360.0,56.377,56.3862,56.3405,56.377,10360.0
2016-11-03 14:00:00,61.68,61.7,61.62,61.7,19063.0,56.377,56.3953,56.3222,56.3953,19063.0
2016-11-03 14:05:00,61.7,61.71,61.66,61.67,12487.0,56.3953,56.4045,56.3588,56.3679,12487.0
2016-11-03 14:10:00,61.67,61.72,61.67,61.67,11016.0,56.3679,56.4136,56.3679,56.3679,11016.0
2016-11-03 14:15:00,61.67,61.68,61.65,61.68,17867.0,56.3679,56.377,56.3496,56.377,17867.0
2016-11-03 14:20:00,61.69,61.78,61.69,61.74,14190.0,56.3862,56.4684,56.3862,56.4319,14190.0
2016-11-03 14:25:00,61.75,61.75,61.67,61.7,14609.0,56.441,56.441,56.3679,56.3953,14609.0
2016-11-03 14:30:00,61.69,61.69,61.6,61.61,20575.0,56.3862,56.3862,56.3039,56.3131,20575.0
2016-11-03 14:35:00,61.62,61.68,61.6,61.62,19990.0,56.3222,56.377,56.3039,56.3222,19990.0
2016-11-03 14:40:00,61.62,61.63,61.55,61.55,16643.0,56.3222,56.3313,56.2582,56.2582,16643.0
2016-11-03 14:45:00,61.54,61.59,61.49,61.59,15574.0,56.2491,56.2948,56.2034,56.2948,15574.0
2016-11-03 14:50:00,61.6,61.61,61.53,61.59,15956.0,56.3039,56.3131,56.2399,56.2948,15956.0
2016-11-03 14:55:00,61.59,61.62,61.52,61.56,12339.0,56.2948,56.3222,56.2308,56.2674,12339.0
2016-11-03 15:00:00,61.56,61.56,61.47,61.5,15336.0,56.2674,56.2674,56.1851,56.2125,15336.0
2016-11-03 15:05:00,61.5,61.5,61.43,61.43,30975.0,56.2125,56.2125,56.1485,56.1485,30975.0
2016-11-03 15:10:00,61.44,61.49,61.43,61.48,28699.0,56.1577,56.2034,56.1485,56.1942,28699.0
2016-11-03 15:15:00,61.48,61.49,61.39,61.42,22022.0,56.1942,56.2034,56.112,56.1394,22022.0
2016-11-03 15:20:00,61.43,61.49,61.43,61.48,14368.0,56.1485,56.2034,56.1485,56.1942,14368.0
2016-11-03 15:25:00,61.49,61.5,61.48,61.49,19163.0,56.2034,56.2125,56.1942,56.2034,19163.0
2016-11-03 15:30:00,61.48,61.49,61.36,61.36,35780.0,56.1942,56.2034,56.0846,56.0846,35780.0
2016-11-03 15:35:00,61.35,61.39,61.27,61.34,44475.0,56.0754,56.112,56.0023,56.0663,44475.0
2016-11-03 15:40:00,61.33,61.33,61.2,61.21,60836.0,56.0571,56.0571,55.9383,55.9474,60836.0
2016-11-03 15:45:00,61.2,61.28,61.2,61.22,53030.0,55.9383,56.0114,55.9383,55.9566,53030.0
2016-11-03 15:50:00,61.24,61.3,61.22,61.3,60193.0,55.9749,56.0297,55.9566,56.0297,60193.0
2016-11-03 15:55:00,61.29,61.31,61.24,61.28,147387.0,56.0206,56.0389,55.9749,56.0114,147387.0
2016-11-04 09:30:00,61.03,61.8,61.03,61.71,125356.0,55.7829,56.4867,55.7829,56.4045,125356.0
2016-11-04 09:35:00,61.75,61.82,61.66,61.8,9988.0,56.441,56.505,56.3588,56.4867,9988.0
2016-11-04 09:40:00,61.79,61.79,61.41,61.44,27887.0,56.4776,56.4776,56.1303,56.1577,27887.0
2016-11-04 09:45:00,61.47,61.55,61.41,61.42,15403.0,56.1851,56.2582,56.1303,56.1394,15403.0
2016-11-04 09:50:00,61.41,61.58,61.36,61.58,15913.0,56.1303,56.2856,56.0846,56.2856,15913.0
2016-11-04 09:55:00,61.55,61.55,61.42,61.43,7915.0,56.2582,56.2582,56.1394,56.1485,7915.0
2016-11-04 10:00:00,61.49,61.59,61.43,61.59,7161.0,56.2034,56.2948,56.1485,56.2948,7161.0
2016-11-04 10:05:00,61.56,61.56,61.43,61.48,31730.0,56.2674,56.2674,56.1485,56.1942,31730.0
2016-11-04 10:10:00,61.49,61.51,61.35,61.4,9672.0,56.2034,56.2217,56.0754,56.1211,9672.0
2016-11-04 10:15:00,61.41,61.52,61.32,61.45,10532.0,56.1303,56.2308,56.048,56.1668,10532.0
2016-11-04 10:20:00,61.47,61.49,61.41,61.41,26219.0,56.1851,56.2034,56.1303,56.1303,26219.0
2016-11-04 10:25:00,61.39,61.49,61.37,61.44,173863.0,56.112,56.2034,56.0937,56.1577,173863.0
2016-11-04 10:30:00,61.43,61.57,61.43,61.52,33923.0,56.1485,56.2765,56.1485,56.2308,33923.0
2016-11-04 10:35:00,61.51,61.66,61.51,61.66,13835.0,56.2217,56.3588,56.2217,56.3588,13835.0
2016-11-04 10:40:00,61.66,61.67,61.6,61.67,8534.0,56.3588,56.3679,56.3039,56.3679,8534.0
2016-11-04 10:45:00,61.67,61.74,61.64,61.74,10418.0,56.3679,56.4319,56.3405,56.4319,10418.0
2016-11-04 10:50:00,61.74,61.83,61.71,61.8,14738.0,56.4319,56.5141,56.4045,56.4867,14738.0
2016-11-04 10:55:00,61.79,61.8,61.66,61.76,20399.0,56.4776,56.4867,56.3588,56.4502,20399.0
2016-11-04 11:00:00,61.75,61.9,61.75,61.89,23884.0,56.441,56.5781,56.441,56.569,23884.0
2016-11-04 11:05:00,61.89,61.89,61.78,61.8,24344.0,56.569,56.569,56.4684,56.4867,24344.0
2016-11-04 11:10:00,61.8,61.86,61.79,61.86,17658.0,56.4867,56.5416,56.4776,56.5416,17658.0
2016-11-04 11:15:00,61.86,62.06,61.85,62.04,16968.0,56.5416,56.7244,56.5324,56.7061,16968.0
2016-11-04 11:20:00,62.02,62.14,62.01,62.06,51962.0,56.6878,56.7975,56.6787,56.7244,51962.0
2016-11-04 11:25:00,62.03,62.12,61.96,62.03,38848.0,56.6969,56.7792,56.633,56.6969,38848.0
2016-11-04 11:30:00,62.03,62.03,61.84,61.87,16114.0,56.6969,56.6969,56.5233,56.5507,16114.0
2016-11-04 11:35:00,61.87,61.88,61.75,61.78,6479.0,56.5507,56.5598,56.441,56.4684,6479.0
2016-11-04 11:40:00,61.79,61.8,61.72,61.76,13322.0,56.4776,56.4867,56.4136,56.4502,13322.0
2016-11-04 11:45:00,61.74,61.76,61.64,61.65,17578.0,56.4319,56.4502,56.3405,56.3496,17578.0
2016-11-04 11:50:00,61.65,61.74,61.62,61.72,19580.0,56.3496,56.4319,56.3222,56.4136,19580.0
2016-11-04 11:55:00,61.72,61.81,61.71,61.79,12029.0,56.4136,56.4959,56.4045,56.4776,12029.0
2016-11-04 12:00:00,61.78,61.81,61.7,61.77,9483.0,56.4684,56.4959,56.3953,56.4593,9483.0
2016-11-04 12:05:00,61.76,61.82,61.69,61.78,18082.0,56.4502,56.505,56.3862,56.4684,18082.0
2016-11-04 12:10:00,61.8,61.84,61.78,61.83,24597.0,56.4867,56.5233,56.4684,56.5141,24597.0
2016-11-04 12:15:00,61.84,61.85,61.83,61.84,29493.0,56.5233,56.5324,56.5141,56.5233,29493.0
2016-11-04 12:20:00,61.84,61.93,61.83,61.93,31342.0,56.5233,56.6055,56.5141,56.6055,31342.0
2016-11-04 12:25:00,61.94,62.04,61.93,62.03,13413.0,56.6147,56.7061,56.6055,56.6969,13413.0
2016-11-04 12:30:00,62.02,62.03,61.99,62.0,11751.0,56.6878,56.6969,56.6604,56.6695,11751.0
2016-11-04 12:35:00,62.0,62.0,61.92,61.92,9455.0,56.6695,56.6695,56.5964,56.5964,9455.0
2016-11-04 12:40:00,61.92,61.95,61.9,61.9,20238.0,56.5964,56.6238,56.5781,56.5781,20238.0
2016-11-04 12:45:00,61.89,61.91,61.88,61.9,13885.0,56.569,56.5873,56.5598,56.5781,13885.0
2016-11-04 12:50:00,61.9,61.92,61.87,61.87,10033.0,56.5781,56.5964,56.5507,56.5507,10033.0
2016-11-04 12:55:00,61.87,61.9,61.86,61.88,14257.0,56.5507,56.5781,56.5416,56.5598,14257.0
2016-11-04 13:00:00,61.89,61.9,61.88,61.89,10234.0,56.569,56.5781,56.5598,56.569,10234.0
2016-11-04 13:05:00,61.9,61.9,61.87,61.87,8305.0,56.5781,56.5781,56.5507,56.5507,8305.0
2016-11-04 13:10:00,61.87,61.89,61.85,61.85,16101.0,56.5507,56.569,56.5324,56.5324,16101.0
2016-11-04 13:15:00,61.84,61.87,61.83,61.85,10655.0,56.5233,56.5507,56.5141,56.5324,10655.0
2016-11-04 13:20:00,61.83,61.87,61.79,61.83,5596.0,56.5141,56.5507,56.4776,56.5141,5596.0
2016-11-04 13:25:00,61.84,61.84,61.76,61.81,6936.0,56.5233,56.5233,56.4502,56.4959,6936.0
2016-11-04 13:30:00,61.81,61.82,61.76,61.81,11448.0,56.4959,56.505,56.4502,56.4959,11448.0
2016-11-04 13:35:00,61.81,61.82,61.76,61.78,12452.0,56.4959,56.505,56.4502,56.4684,12452.0
2016-11-04 13:40:00,61.79,61.79,61.77,61.79,4200.0,56.4776,56.4776,56.4593,56.4776,4200.0
2016-11-04 13:45:00,61.79,61.8,61.78,61.8,7297.0,56.4776,56.4867,56.4684,56.4867,7297.0
2016-11-04 13:50:00,61.8,61.81,61.74,61.74,9332.0,56.4867,56.4959,56.4319,56.4319,9332.0
2016-11-04 13:55:00,61.73,61.74,61.69,61.7,15054.0,56.4227,56.4319,56.3862,56.3953,15054.0
2016-11-04 14:00:00,61.69,61.7,61.62,61.64,17564.0,56.3862,56.3953,56.3222,56.3405,17564.0
2016-11-04 14:05:00,61.65,61.66,61.56,61.58,17129.0,56.3496,56.3588,56.2674,56.2856,17129.0
2016-11-04 14:10:00,61.57,61.61,61.57,61.59,23972.0,56.2765,56.3131,56.2765,56.2948,23972.0
2016-11-04 14:15:00,61.6,61.62,61.58,61.59,13933.0,56.3039,56.3222,56.2856,56.2948,13933.0
2016-11-04 14:20:00,61.58,61.61,61.58,61.6,14258.0,56.2856,56.3131,56.2856,56.3039,14258.0
2016-11-04 14:25:00,61.6,61.62,61.58,61.6,18720.0,56.3039,56.3222,56.2856,56.3039,18720.0
2016-11-04 14:30:00,61.59,61.6,61.57,61.58,21336.0,56.2948,56.3039,56.2765,56.2856,21336.0
2016-11-04 14:35:00,61.58,61.58,61.51,61.54,18011.0,56.2856,56.2856,56.2217,56.2491,18011.0
2016-11-04 14:40:00,61.55,61.61,61.55,61.6,11597.0,56.2582,56.3131,56.2582,56.3039,11597.0
2016-11-04 14:45:00,61.6,61.64,61.53,61.54,17617.0,56.3039,56.3405,56.2399,56.2491,17617.0
2016-11-04 14:50:00,61.53,61.63,61.52,61.63,13788.0,56.2399,56.3313,56.2308,56.3313,13788.0
2016-11-04 14:55:00,61.62,61.68,61.6,61.65,23855.0,56.3222,56.377,56.3039,56.3496,23855.0
2016-11-04 15:00:00,61.66,61.66,61.56,61.6,18865.0,56.3588,56.3588,56.2674,56.3039,18865.0
2016-11-04 15:05:00,61.59,61.61,61.54,61.55,14960.0,56.2948,56.3131,56.2491,56.2582,14960.0
2016-11-04 15:10:00,61.55,61.65,61.54,61.61,20019.0,56.2582,56.3496,56.2491,56.3131,20019.0
2016-11-04 15:15:00,61.61,61.65,61.6,61.63,15138.0,56.3131,56.3496,56.3039,56.3313,15138.0
2016-11-04 15:20:00,61.62,61.62,61.57,61.59,12979.0,56.3222,56.3222,56.2765,56.2948,12979.0
2016-11-04 15:25:00,61.59,61.61,61.52,61.54,18356.0,56.2948,56.3131,56.2308,56.2491,18356.0
2016-11-04 15:30:00,61.54,61.55,61.42,61.43,34226.0,56.2491,56.2582,56.1394,56.1485,34226.0
2016-11-04 15:35:00,61.42,61.42,61.3,61.33,32481.0,56.1394,56.1394,56.0297,56.0571,32481.0
2016-11-04 15:40:00,61.33,61.37,61.27,61.29,37140.0,56.0571,56.0937,56.0023,56.0206,37140.0
2016-11-04 15:45:00,61.28,61.32,61.24,61.3,44035.0,56.0114,56.048,55.9749,56.0297,44035.0
2016-11-04 15:50:00,61.3,61.4,61.26,61.4,105268.0,56.0297,56.1211,55.9932,56.1211,105268.0
2016-11-04 15:55:00,61.4,61.44,61.38,61.39,121552.0,56.1211,56.1577,56.1028,56.112,121552.0
2016-11-07 09:30:00,61.91,62.27,61.63,61.76,107515.0,56.5873,56.9163,56.3313,56.4502,107515.0
2016-11-07 09:35:00,61.74,61.98,61.71,61.89,32987.0,56.4319,56.6512,56.4045,56.569,32987.0
2016-11-07 09:40:00,61.95,62.02,61.76,61.94,30543.0,56.6238,56.6878,56.4502,56.6147,30543.0
2016-11-07 09:45:00,61.97,62.0,61.87,61.89,31070.0,56.6421,56.6695,56.5507,56.569,31070.0
2016-11-07 09:50:00,61.88,61.96,61.77,61.88,22599.0,56.5598,56.633,56.4593,56.5598,22599.0
2016-11-07 09:55:00,61.89,62.0,61.77,61.83,21674.0,56.569,56.6695,56.4593,56.5141,21674.0
2016-11-07 10:00:00,61.83,61.92,61.8,61.92,15235.0,56.5141,56.5964,56.4867,56.5964,15235.0
2016-11-07 10:05:00,61.92,61.93,61.85,61.89,6096.0,56.5964,56.6055,56.5324,56.569,6096.0
2016-11-07 10:10:00,61.9,61.94,61.82,61.82,302153.0,56.5781,56.6147,56.505,56.505,302153.0
2016-11-07 10:15:00,61.87,62.05,61.84,62.04,24680.0,56.5507,56.7152,56.5233,56.7061,24680.0
2016-11-07 10:20:00,62.05,62.14,62.03,62.13,9034.0,56.7152,56.7975,56.6969,56.7884,9034.0
2016-11-07 10:25:00,62.14,62.16,62.08,62.1,28386.0,56.7975,56.8158,56.7427,56.7609,28386.0
2016-11-07 10:30:00,62.1,62.21,62.07,62.15,18364.0,56.7609,56.8615,56.7335,56.8066,18364.0
2016-11-07 10:35:00,62.15,62.27,62.1,62.25,16405.0,56.8066,56.9163,56.7609,56.898,16405.0
2016-11-07 10:40:00,62.26,62.37,62.23,62.34,18148.0,56.9072,57.0077,56.8798,56.9803,18148.0
2016-11-07 10:45:00,62.34,62.37,62.3,62.35,15775.0,56.9803,57.0077,56.9437,56.9894,15775.0
2016-11-07 10:50:00,62.36,62.37,62.29,62.32,10049.0,56.9986,57.0077,56.9346,56.962,10049.0
2016-11-07 10:55:00,62.32,62.41,62.31,62.36,25600.0,56.962,57.0443,56.9529,56.9986,25600.0
2016-11-07 11:00:00,62.35,62.5,62.35,62.49,29170.0,56.9894,57.1265,56.9894,57.1174,29170.0
2016-11-07 11:05:00,62.49,62.51,62.47,62.5,8919.0,57.1174,57.1357,57.0991,57.1265,8919.0
2016-11-07 11:10:00,62.5,62.58,62.46,62.54,13681.0,57.1265,57.1997,57.09,57.1631,13681.0
2016-11-07 11:15:00,62.55,62.61,62.53,62.53,10229.0,57.1722,57.2271,57.154,57.154,10229.0
2016-11-07 11:20:00,62.52,62.53,62.5,62.5,6900.0,57.1448,57.154,57.1265,57.1265,6900.0
2016-11-07 11:25:00,62.51,62.59,62.49,62.49,110578.0,57.1357,57.2088,57.1174,57.1174,110578.0
2016-11-07 11:30:00,62.5,62.56,62.4,62.56,21796.0,57.1265,57.1814,57.0351,57.1814,21796.0
2016-11-07 11:35:00,62.56,62.61,62.51,62.59,19030.0,57.1814,57.2271,57.1357,57.2088,19030.0
2016-11-07 11:40:00,62.6,62.64,62.59,62.62,8122.0,57.2179,57.2545,57.2088,57.2362,8122.0
2016-11-07 11:45:00,62.62,62.66,62.6,62.6,9928.0,57.2362,57.2728,57.2179,57.2179,9928.0
2016-11-07 11:50:00,62.61,62.61,62.5,62.5,9956.0,57.2271,57.2271,57.1265,57.1265,9956.0
2016-11-07 11:55:00,62.51,62.51,62.38,62.45,19462.0,57.1357,57.1357,57.0169,57.0808,19462.0
2016-11-07 12:00:00,62.46,62.61,62.46,62.55,12300.0,57.09,57.2271,57.09,57.1722,12300.0
2016-11-07 12:05:00,62.56,62.56,62.46,62.46,9731.0,57.1814,57.1814,57.09,57.09,9731.0
2016-11-07 12:10:00,62.47,62.48,62.4,62.44,28756.0,57.0991,57.1083,57.0351,57.0717,28756.0
2016-11-07 12:15:00,62.45,62.51,62.43,62.43,21143.0,57.0808,57.1357,57.0626,57.0626,21143.0
2016-11-07 12:20:00,62.43,62.47,62.4,62.44,8106.0,57.0626,57.0991,57.0351,57.0717,8106.0
2016-11-07 12:25:00,62.45,62.47,62.43,62.43,5943.0,57.0808,57.0991,57.0626,57.0626,5943.0
2016-11-07 12:30:00,62.45,62.5,62.44,62.5,6997.0,57.0808,57.1265,57.0717,57.1265,6997.0
2016-11-07 12:35:00,62.5,62.51,62.47,62.48,13332.0,57.1265,57.1357,57.0991,57.1083,13332.0
2016-11-07 12:40:00,62.48,62.51,62.47,62.5,2057.0,57.1083,57.1357,57.0991,57.1265,2057.0
2016-11-07 12:45:00,62.5,62.51,62.43,62.43,6016.0,57.1265,57.1357,57.0626,57.0626,6016.0
2016-11-07 12:50:00,62.43,62.45,62.41,62.45,5703.0,57.0626,57.0808,57.0443,57.0808,5703.0
2016-11-07 12:55:00,62.45,62.5,62.44,62.5,9969.0,57.0808,57.1265,57.0717,57.1265,9969.0
2016-11-07 13:00:00,62.5,62.56,62.49,62.56,107631.0,57.1265,57.1814,57.1174,57.1814,107631.0
2016-11-07 13:05:00,62.57,62.67,62.57,62.67,11926.0,57.1905,57.2819,57.1905,57.2819,11926.0
2016-11-07 13:10:00,62.67,62.69,62.58,62.6,16367.0,57.2819,57.3002,57.1997,57.2179,16367.0
2016-11-07 13:15:00,62.6,62.65,62.58,62.64,19345.0,57.2179,57.2636,57.1997,57.2545,19345.0
2016-11-07 13:20:00,62.65,62.73,62.65,62.73,25366.0,57.2636,57.3368,57.2636,57.3368,25366.0
2016-11-07 13:25:00,62.73,62.79,62.72,62.79,14372.0,57.3368,57.3916,57.3276,57.3916,14372.0
2016-11-07 13:30:00,62.8,62.87,62.79,62.86,14616.0,57.4007,57.4647,57.3916,57.4556,14616.0
2016-11-07 13:35:00,62.85,62.88,62.74,62.74,13706.0,57.4464,57.4739,57.3459,57.3459,13706.0
2016-11-07 13:40:00,62.74,62.81,62.74,62.75,12323.0,57.3459,57.4099,57.3459,57.355,12323.0
2016-11-07 13:45:00,62.77,62.83,62.75,62.78,22984.0,57.3733,57.4282,57.355,57.3825,22984.0
2016-11-07 13:50:00,62.78,62.84,62.78,62.84,11193.0,57.3825,57.4373,57.3825,57.4373,11193.0
2016-11-07 13:55:00,62.85,62.85,62.73,62.78,13001.0,57.4464,57.4464,57.3368,57.3825,13001.0
2016-11-07 14:00:00,62.77,62.77,62.71,62.73,14560.0,57.3733,57.3733,57.3185,57.3368,14560.0
2016-11-07 14:05:00,62.74,62.74,62.66,62.69,15538.0,57.3459,57.3459,57.2728,57.3002,15538.0
2016-11-07 14:10:00,62.69,62.7,62.58,62.59,33503.0,57.3002,57.3093,57.1997,57.2088,33503.0
2016-11-07 14:15:00,62.59,62.63,62.57,62.6,25388.0,57.2088,57.2454,57.1905,57.2179,25388.0
2016-11-07 14:20:00,62.58,62.61,62.54,62.54,25639.0,57.1997,57.2271,57.1631,57.1631,25639.0
2016-11-07 14:25:00,62.57,62.57,62.48,62.49,19843.0,57.1905,57.1905,57.1083,57.1174,19843.0
2016-11-07 14:30:00,62.5,62.51,62.45,62.46,21745.0,57.1265,57.1357,57.0808,57.09,21745.0
2016-11-07 14:35:00,62.47,62.48,62.42,62.45,18348.0,57.0991,57.1083,57.0534,57.0808,18348.0
2016-11-07 14:40:00,62.46,62.46,62.37,62.38,133265.0,57.09,57.09,57.0077,57.0169,133265.0
2016-11-07 14:45:00,62.37,62.38,62.31,62.33,29114.0,57.0077,57.0169,56.9529,56.9712,29114.0
2016-11-07 14:50:00,62.31,62.34,62.28,62.34,44111.0,56.9529,56.9803,56.9255,56.9803,44111.0
2016-11-07 14:55:00,62.34,62.4,62.32,62.35,32119.0,56.9803,57.0351,56.962,56.9894,32119.0
2016-11-07 15:00:00,62.38,62.4,62.33,62.36,25661.0,57.0169,57.0351,56.9712,56.9986,25661.0
2016-11-07 15:05:00,62.36,62.36,62.31,62.32,24818.0,56.9986,56.9986,56.9529,56.962,24818.0
2016-11-07 15:10:00,62.32,62.35,62.29,62.29,27838.0,56.962,56.9894,56.9346,56.9346,27838.0
2016-11-07 15:15:00,62.28,62.29,62.23,62.27,23500.0,56.9255,56.9346,56.8798,56.9163,23500.0
2016-11-07 15:20:00,62.27,62.29,62.21,62.22,28727.0,56.9163,56.9346,56.8615,56.8706,28727.0
2016-11-07 15:25:00,62.23,62.31,62.23,62.28,42934.0,56.8798,56.9529,56.8798,56.9255,42934.0
2016-11-07 15:30:00,62.3,62.3,62.25,62.25,37886.0,56.9437,56.9437,56.898,56.898,37886.0
2016-11-07 15:35:00,62.25,62.36,62.24,62.35,54873.0,56.898,56.9986,56.8889,56.9894,54873.0
2016-11-07 15:40:00,62.35,62.39,62.32,62.35,40103.0,56.9894,57.026,56.962,56.9894,40103.0
2016-11-07 15:45:00,62.35,62.51,62.35,62.51,46668.0,56.9894,57.1357,56.9894,57.1357,46668.0
2016-11-07 15:50:00,62.52,62.62,62.51,62.6,75712.0,57.1448,57.2362,57.1357,57.2179,75712.0
2016-11-07 15:55:00,62.6,62.63,62.56,62.59,179252.0,57.2179,57.2454,57.1814,57.2088,179252.0
2016-11-08 09:30:00,62.59,62.98,62.28,62.78,34990.0,57.2088,57.5653,56.9255,57.3825,34990.0
2016-11-08 09:35:00,62.77,62.79,62.63,62.72,13882.0,57.3733,57.3916,57.2454,57.3276,13882.0
2016-11-08 09:40:00,62.73,62.84,62.63,62.69,24129.0,57.3368,57.4373,57.2454,57.3002,24129.0
2016-11-08 09:45:00,62.68,62.74,62.58,62.59,15541.0,57.2911,57.3459,57.1997,57.2088,15541.0
2016-11-08 09:50:00,62.58,62.6,62.52,62.56,15916.0,57.1997,57.2179,57.1448,57.1814,15916.0
2016-11-08 09:55:00,62.57,62.61,62.52,62.56,33078.0,57.1905,57.2271,57.1448,57.1814,33078.0
2016-11-08 10:00:00,62.56,62.58,62.5,62.5,7081.0,57.1814,57.1997,57.1265,57.1265,7081.0
2016-11-08 10:05:00,62.52,62.56,62.48,62.5,20014.0,57.1448,57.1814,57.1083,57.1265,20014.0
2016-11-08 10:10:00,62.5,62.55,62.49,62.49,11548.0,57.1265,57.1722,57.1174,57.1174,11548.0
2016-11-08 10:15:00,62.49,62.6,62.49,62.58,14098.0,57.1174,57.2179,57.1174,57.1997,14098.0
2016-11-08 10:20:00,62.58,62.71,62.56,62.68,9200.0,57.1997,57.3185,57.1814,57.2911,9200.0
2016-11-08 10:25:00,62.65,62.65,62.55,62.55,9148.0,57.2636,57.2636,57.1722,57.1722,9148.0
2016-11-08 10:30:00,62.54,62.62,62.5,62.61,18373.0,57.1631,57.2362,57.1265,57.2271,18373.0
2016-11-08 10:35:00,62.61,62.61,62.57,62.58,14553.0,57.2271,57.2271,57.1905,57.1997,14553.0
2016-11-08 10:40:00,62.58,62.59,62.45,62.56,18700.0,57.1997,57.2088,57.0808,57.1814,18700.0
2016-11-08 10:45:00,62.56,62.68,62.46,62.63,19651.0,57.1814,57.2911,57.09,57.2454,19651.0
2016-11-08 10:50:00,62.65,62.65,62.56,62.56,16184.0,57.2636,57.2636,57.1814,57.1814,16184.0
2016-11-08 10:55:00,62.55,62.57,62.5,62.57,13234.0,57.1722,57.1905,57.1265,57.1905,13234.0
2016-11-08 11:00:00,62.57,62.58,62.47,62.5,15089.0,57.1905,57.1997,57.0991,57.1265,15089.0
2016-11-08 11:05:00,62.5,62.63,62.49,62.61,33163.0,57.1265,57.2454,57.1174,57.2271,33163.0
2016-11-08 11:10:00,62.6,62.77,62.57,62.77,30353.0,57.2179,57.3733,57.1905,57.3733,30353.0
2016-11-08 11:15:00,62.77,62.83,62.75,62.81,14233.0,57.3733,57.4282,57.355,57.4099,14233.0
2016-11-08 11:20:00,62.84,62.87,62.8,62.84,47480.0,57.4373,57.4647,57.4007,57.4373,47480.0
2016-11-08 11:25:00,62.84,62.96,62.79,62.94,75531.0,57.4373,57.547,57.3916,57.5287,75531.0
2016-11-08 11:30:00,62.94,62.95,62.85,62.87,38138.0,57.5287,57.5379,57.4464,57.4647,38138.0
2016-11-08 11:35:00,62.87,63.01,62.85,63.01,26124.0,57.4647,57.5927,57.4464,57.5927,26124.0
2016-11-08 11:40:00,63.0,63.25,62.98,63.25,68227.0,57.5836,57.8121,57.5653,57.8121,68227.0
2016-11-08 11:45:00,63.22,63.27,63.13,63.18,18273.0,57.7846,57.8303,57.7024,57.7481,18273.0
2016-11-08 11:50:00,63.17,63.26,63.17,63.25,39319.0,57.7389,57.8212,57.7389,57.8121,39319.0
2016-11-08 11:55:00,63.25,63.3,63.22,63.27,16459.0,57.8121,57.8578,57.7846,57.8303,16459.0
2016-11-08 12:00:00,63.27,63.35,63.26,63.3,15520.0,57.8303,57.9035,57.8212,57.8578,15520.0
2016-11-08 12:05:00,63.31,63.33,63.29,63.32,10225.0,57.8669,57.8852,57.8486,57.876,10225.0
2016-11-08 12:10:00,63.33,63.43,63.31,63.38,22364.0,57.8852,57.9766,57.8669,57.9309,22364.0
2016-11-08 12:15:00,63.39,63.49,63.37,63.48,30357.0,57.94,58.0314,57.9217,58.0223,30357.0
2016-11-08 12:20:00,63.49,63.64,63.45,63.64,49030.0,58.0314,58.1685,57.9949,58.1685,49030.0
2016-11-08 12:25:00,63.64,63.69,63.6,63.69,37761.0,58.1685,58.2142,58.132,58.2142,37761.0
2016-11-08 12:30:00,63.68,63.69,63.54,63.54,21089.0,58.2051,58.2142,58.0771,58.0771,21089.0
2016-11-08 12:35:00,63.53,63.64,63.5,63.63,15810.0,58.068,58.1685,58.0406,58.1594,15810.0
2016-11-08 12:40:00,63.63,63.64,63.58,63.58,25191.0,58.1594,58.1685,58.1137,58.1137,25191.0
2016-11-08 12:45:00,63.58,63.58,63.48,63.54,86364.0,58.1137,58.1137,58.0223,58.0771,86364.0
2016-11-08 12:50:00,63.53,63.55,63.48,63.51,28539.0,58.068,58.0863,58.0223,58.0497,28539.0
2016-11-08 12:55:00,63.51,63.51,63.41,63.42,16397.0,58.0497,58.0497,57.9583,57.9674,16397.0
2016-11-08 13:00:00,63.41,63.43,63.33,63.34,11600.0,57.9583,57.9766,57.8852,57.8943,11600.0
2016-11-08 13:05:00,63.34,63.37,63.2,63.23,21609.0,57.8943,57.9217,57.7664,57.7938,21609.0
2016-11-08 13:10:00,63.24,63.3,63.23,63.26,17704.0,57.8029,57.8578,57.7938,57.8212,17704.0
2016-11-08 13:15:00,63.25,63.26,63.16,63.21,16415.0,57.8121,57.8212,57.7298,57.7755,16415.0
2016-11-08 13:20:00,63.21,63.28,63.18,63.21,17107.0,57.7755,57.8395,57.7481,57.7755,17107.0
2016-11-08 13:25:00,63.21,63.23,63.2,63.21,16305.0,57.7755,57.7938,57.7664,57.7755,16305.0
2016-11-08 13:30:00,63.22,63.29,63.2,63.29,34910.0,57.7846,57.8486,57.7664,57.8486,34910.0
2016-11-08 13:35:00,63.3,63.33,63.22,63.27,30032.0,57.8578,57.8852,57.7846,57.8303,30032.0
2016-11-08 13:40:00,63.27,63.31,63.27,63.3,13289.0,57.8303,57.8669,57.8303,57.8578,13289.0
2016-11-08 13:45:00,63.3,63.32,63.23,63.26,21941.0,57.8578,57.876,57.7938,57.8212,21941.0
2016-11-08 13:50:00,63.26,63.31,63.24,63.3,31296.0,57.8212,57.8669,57.8029,57.8578,31296.0
2016-11-08 13:55:00,63.29,63.31,63.24,63.29,14218.0,57.8486,57.8669,57.8029,57.8486,14218.0
2016-11-08 14:00:00,63.29,63.35,63.23,63.25,31888.0,57.8486,57.9035,57.7938,57.8121,31888.0
2016-11-08 14:05:00,63.26,63.26,63.07,63.07,20126.0,57.8212,57.8212,57.6475,57.6475,20126.0
2016-11-08 14:10:00,63.08,63.09,62.96,62.96,17623.0,57.6567,57.6658,57.547,57.547,17623.0
2016-11-08 14:15:00,62.95,63.0,62.92,62.99,10000.0,57.5379,57.5836,57.5104,57.5744,10000.0
2016-11-08 14:20:00,62.99,63.04,62.92,62.92,21790.0,57.5744,57.6201,57.5104,57.5104,21790.0
2016-11-08 14:25:00,62.92,62.95,62.87,62.88,22786.0,57.5104,57.5379,57.4647,57.4739,22786.0
2016-11-08 14:30:00,62.88,62.89,62.72,62.74,32591.0,57.4739,57.483,57.3276,57.3459,32591.0
2016-11-08 14:35:00,62.74,62.77,62.68,62.75,29838.0,57.3459,57.3733,57.2911,57.355,29838.0
2016-11-08 14:40:00,62.77,62.78,62.63,62.63,37592.0,57.3733,57.3825,57.2454,57.2454,37592.0
2016-11-08 14:45:00,62.64,62.72,62.57,62.63,66706.0,57.2545,57.3276,57.1905,57.2454,66706.0
2016-11-08 14:50:00,62.64,62.78,62.6,62.77,21704.0,57.2545,57.3825,57.2179,57.3733,21704.0
2016-11-08 14:55:00,62.77,62.81,62.75,62.75,15039.0,57.3733,57.4099,57.355,57.355,15039.0
2016-11-08 15:00:00,62.76,62.76,62.72,62.73,12198.0,57.3642,57.3642,57.3276,57.3368,12198.0
2016-11-08 15:05:00,62.74,62.91,62.73,62.91,15485.0,57.3459,57.5013,57.3368,57.5013,15485.0
2016-11-08 15:10:00,62.95,62.98,62.9,62.95,15655.0,57.5379,57.5653,57.4922,57.5379,15655.0
2016-11-08 15:15:00,62.95,62.97,62.87,62.95,17370.0,57.5379,57.5561,57.4647,57.5379,17370.0
2016-11-08 15:20:00,62.95,63.01,62.94,62.98,19979.0,57.5379,57.5927,57.5287,57.5653,19979.0
2016-11-08 15:25:00,62.98,63.0,62.96,62.99,31302.0,57.5653,57.5836,57.547,57.5744,31302.0
2016-11-08 15:30:00,62.99,63.02,62.94,62.95,58171.0,57.5744,57.6018,57.5287,57.5379,58171.0
2016-11-08 15:35:00,62.95,62.98,62.93,62.97,36771.0,57.5379,57.5653,57.5196,57.5561,36771.0
2016-11-08 15:40:00,62.97,62.98,62.93,62.96,30581.0,57.5561,57.5653,57.5196,57.547,30581.0
2016-11-08 15:45:00,62.95,63.0,62.89,62.91,56139.0,57.5379,57.5836,57.483,57.5013,56139.0
2016-11-08 15:50:00,62.93,62.98,62.81,62.84,84402.0,57.5196,57.5653,57.4099,57.4373,84402.0
2016-11-08 15:55:00,62.85,62.9,62.8,62.85,126394.0,57.4464,57.4922,57.4007,57.4464,126394.0
2016-11-09 09:30:00,61.53,62.04,61.28,61.66,75262.0,56.2399,56.7061,56.0114,56.3588,75262.0
2016-11-09 09:35:00,61.68,61.81,61.0,61.17,73724.0,56.377,56.4959,55.7555,55.9109,73724.0
2016-11-09 09:40:00,61.16,61.89,61.09,61.79,58239.0,55.9017,56.569,55.8378,56.4776,58239.0
2016-11-09 09:45:00,61.86,62.45,61.83,62.17,31890.0,56.5416,57.0808,56.5141,56.8249,31890.0
2016-11-09 09:50:00,62.24,62.32,61.96,62.04,19716.0,56.8889,56.962,56.633,56.7061,19716.0
2016-11-09 09:55:00,62.1,62.19,61.89,61.92,23346.0,56.7609,56.8432,56.569,56.5964,23346.0
2016-11-09 10:00:00,61.95,62.01,61.71,61.79,31356.0,56.6238,56.6787,56.4045,56.4776,31356.0
2016-11-09 10:05:00,61.75,61.94,61.73,61.8,26215.0,56.441,56.6147,56.4227,56.4867,26215.0
2016-11-09 10:10:00,61.83,62.03,61.74,61.97,33015.0,56.5141,56.6969,56.4319,56.6421,33015.0
2016-11-09 10:15:00,61.92,61.99,61.71,61.77,19877.0,56.5964,56.6604,56.4045,56.4593,19877.0
2016-11-09 10:20:00,61.76,61.87,61.71,61.71,17725.0,56.4502,56.5507,56.4045,56.4045,17725.0
2016-11-09 10:25:00,61.7,61.91,61.69,61.88,19737.0,56.3953,56.5873,56.3862,56.5598,19737.0
2016-11-09 10:30:00,61.88,61.97,61.75,61.91,122363.0,56.5598,56.6421,56.441,56.5873,122363.0
2016-11-09 10:35:00,61.93,61.94,61.84,61.88,19575.0,56.6055,56.6147,56.5233,56.5598,19575.0
2016-11-09 10:40:00,61.9,61.99,61.82,61.87,22807.0,56.5781,56.6604,56.505,56.5507,22807.0
2016-11-09 10:45:00,61.89,61.89,61.65,61.66,19004.0,56.569,56.569,56.3496,56.3588,19004.0
2016-11-09 10:50:00,61.64,61.85,61.63,61.83,30555.0,56.3405,56.5324,56.3313,56.5141,30555.0
2016-11-09 10:55:00,61.82,61.91,61.75,61.83,27108.0,56.505,56.5873,56.441,56.5141,27108.0
2016-11-09 11:00:00,61.84,61.91,61.81,61.87,19102.0,56.5233,56.5873,56.4959,56.5507,19102.0
2016-11-09 11:05:00,61.86,61.93,61.81,61.87,23384.0,56.5416,56.6055,56.4959,56.5507,23384.0
2016-11-09 11:10:00,61.87,62.06,61.87,62.04,25988.0,56.5507,56.7244,56.5507,56.7061,25988.0
2016-11-09 11:15:00,62.02,62.14,62.02,62.05,21182.0,56.6878,56.7975,56.6878,56.7152,21182.0
2016-11-09 11:20:00,62.08,62.11,62.01,62.08,15731.0,56.7427,56.7701,56.6787,56.7427,15731.0
2016-11-09 11:25:00,62.08,62.11,61.99,62.08,16822.0,56.7427,56.7701,56.6604,56.7427,16822.0
2016-11-09 11:30:00,62.1,62.34,62.09,62.33,18497.0,56.7609,56.9803,56.7518,56.9712,18497.0
2016-11-09 11:35:00,62.35,62.45,62.29,62.34,25896.0,56.9894,57.0808,56.9346,56.9803,25896.0
2016-11-09 11:40:00,62.35,62.37,62.23,62.36,21741.0,56.9894,57.0077,56.8798,56.9986,21741.0
2016-11-09 11:45:00,62.38,62.52,62.27,62.51,25725.0,57.0169,57.1448,56.9163,57.1357,25725.0
2016-11-09 11:50:00,62.53,62.55,62.41,62.42,12085.0,57.154,57.1722,57.0443,57.0534,12085.0
2016-11-09 11:55:00,62.43,62.43,62.32,62.33,24524.0,57.0626,57.0626,56.962,56.9712,24524.0
2016-11-09 12:00:00,62.34,62.41,62.28,62.3,38648.0,56.9803,57.0443,56.9255,56.9437,38648.0
2016-11-09 12:05:00,62.3,62.31,62.21,62.24,26024.0,56.9437,56.9529,56.8615,56.8889,26024.0
2016-11-09 12:10:00,62.23,62.36,62.18,62.36,22435.0,56.8798,56.9986,56.8341,56.9986,22435.0
2016-11-09 12:15:00,62.35,62.52,62.34,62.46,16946.0,56.9894,57.1448,56.9803,57.09,16946.0
2016-11-09 12:20:00,62.47,62.52,62.44,62.45,12477.0,57.0991,57.1448,57.0717,57.0808,12477.0
2016-11-09 12:25:00,62.47,62.53,62.42,62.5,14400.0,57.0991,57.154,57.0534,57.1265,14400.0
2016-11-09 12:30:00,62.49,62.53,62.44,62.53,10235.0,57.1174,57.154,57.0717,57.154,10235.0
2016-11-09 12:35:00,62.52,62.6,62.43,62.46,13804.0,57.1448,57.2179,57.0626,57.09,13804.0
2016-11-09 12:40:00,62.47,62.64,62.46,62.61,16758.0,57.0991,57.2545,57.09,57.2271,16758.0
2016-11-09 12:45:00,62.61,62.67,62.55,62.67,15424.0,57.2271,57.2819,57.1722,57.2819,15424.0
2016-11-09 12:50:00,62.69,62.73,62.6,62.62,12094.0,57.3002,57.3368,57.2179,57.2362,12094.0
2016-11-09 12:55:00,62.64,62.75,62.62,62.74,9981.0,57.2545,57.355,57.2362,57.3459,9981.0
2016-11-09 13:00:00,62.73,62.73,62.57,62.59,20400.0,57.3368,57.3368,57.1905,57.2088,20400.0
2016-11-09 13:05:00,62.61,62.79,62.61,62.62,10404.0,57.2271,57.3916,57.2271,57.2362,10404.0
2016-11-09 13:10:00,62.6,62.72,62.56,62.71,16522.0,57.2179,57.3276,57.1814,57.3185,16522.0
2016-11-09 13:15:00,62.72,62.72,62.51,62.55,15074.0,57.3276,57.3276,57.1357,57.1722,15074.0
2016-11-09 13:20:00,62.53,62.53,62.31,62.34,14208.0,57.154,57.154,56.9529,56.9803,14208.0
2016-11-09 13:25:00,62.36,62.44,62.32,62.39,17569.0,56.9986,57.0717,56.962,57.026,17569.0
2016-11-09 13:30:00,62.37,62.54,62.35,62.52,12516.0,57.0077,57.1631,56.9894,57.1448,12516.0
2016-11-09 13:35:00,62.52,62.55,62.42,62.47,15131.0,57.1448,57.1722,57.0534,57.0991,15131.0
2016-11-09 13:40:00,62.48,62.6,62.46,62.58,18129.0,57.1083,57.2179,57.09,57.1997,18129.0
2016-11-09 13:45:00,62.58,62.7,62.55,62.66,17503.0,57.1997,57.3093,57.1722,57.2728,17503.0
2016-11-09 13:50:00,62.68,62.7,62.65,62.69,12161.0,57.2911,57.3093,57.2636,57.3002,12161.0
2016-11-09 13:55:00,62.69,62.7,62.44,62.45,19899.0,57.3002,57.3093,57.0717,57.0808,19899.0
2016-11-09 14:00:00,62.44,62.52,62.39,62.39,31116.0,57.0717,57.1448,57.026,57.026,31116.0
2016-11-09 14:05:00,62.41,62.45,62.34,62.36,35398.0,57.0443,57.0808,56.9803,56.9986,35398.0
2016-11-09 14:10:00,62.35,62.41,62.23,62.25,50955.0,56.9894,57.0443,56.8798,56.898,50955.0
2016-11-09 14:15:00,62.27,62.35,62.24,62.29,44587.0,56.9163,56.9894,56.8889,56.9346,44587.0
2016-11-09 14:20:00,62.31,62.39,62.25,62.3,35061.0,56.9529,57.026,56.898,56.9437,35061.0
2016-11-09 14:25:00,62.3,62.36,62.25,62.29,36974.0,56.9437,56.9986,56.898,56.9346,36974.0
2016-11-09 14:30:00,62.3,62.45,62.28,62.41,50284.0,56.9437,57.0808,56.9255,57.0443,50284.0
2016-11-09 14:35:00,62.42,62.69,62.38,62.69,30991.0,57.0534,57.3002,57.0169,57.3002,30991.0
2016-11-09 14:40:00,62.73,62.73,62.6,62.71,21451.0,57.3368,57.3368,57.2179,57.3185,21451.0
2016-11-09 14:45:00,62.7,62.75,62.58,62.62,21814.0,57.3093,57.355,57.1997,57.2362,21814.0
2016-11-09 14:50:00,62.61,62.66,62.49,62.65,15288.0,57.2271,57.2728,57.1174,57.2636,15288.0
2016-11-09 14:55:00,62.65,62.7,62.57,62.62,17751.0,57.2636,57.3093,57.1905,57.2362,17751.0
2016-11-09 15:00:00,62.63,62.82,62.62,62.8,18200.0,57.2454,57.419,57.2362,57.4007,18200.0
2016-11-09 15:05:00,62.82,62.88,62.8,62.84,26738.0,57.419,57.4739,57.4007,57.4373,26738.0
2016-11-09 15:10:00,62.84,62.94,62.83,62.92,18897.0,57.4373,57.5287,57.4282,57.5104,18897.0
2016-11-09 15:15:00,62.94,62.99,62.84,62.97,25549.0,57.5287,57.5744,57.4373,57.5561,25549.0
2016-11-09 15:20:00,62.98,63.0,62.88,62.95,27943.0,57.5653,57.5836,57.4739,57.5379,27943.0
2016-11-09 15:25:00,62.95,62.99,62.88,62.91,17123.0,57.5379,57.5744,57.4739,57.5013,17123.0
2016-11-09 15:30:00,62.92,62.92,62.79,62.85,33395.0,57.5104,57.5104,57.3916,57.4464,33395.0
2016-11-09 15:35:00,62.83,62.89,62.81,62.88,33022.0,57.4282,57.483,57.4099,57.4739,33022.0
2016-11-09 15:40:00,62.87,62.94,62.82,62.89,57709.0,57.4647,57.5287,57.419,57.483,57709.0
2016-11-09 15:45:00,62.89,62.89,62.79,62.88,70837.0,57.483,57.483,57.3916,57.4739,70837.0
2016-11-09 15:50:00,62.88,62.97,62.88,62.89,52884.0,57.4739,57.5561,57.4739,57.483,52884.0
2016-11-09 15:55:00,62.89,62.94,62.83,62.86,163736.0,57.483,57.5287,57.4282,57.4556,163736.0
2016-11-10 09:30:00,63.13,63.39,62.93,63.23,65993.0,57.7024,57.94,57.5196,57.7938,65993.0
2016-11-10 09:35:00,63.22,63.71,63.14,63.65,48226.0,57.7846,58.2325,57.7115,58.1777,48226.0
2016-11-10 09:40:00,63.6,63.84,63.53,63.73,71190.0,58.132,58.3513,58.068,58.2508,71190.0
2016-11-10 09:45:00,63.68,64.18,63.67,64.18,41015.0,58.2051,58.6621,58.196,58.6621,41015.0
2016-11-10 09:50:00,64.18,64.64,64.13,64.47,83363.0,58.6621,59.0826,58.6164,58.9272,83363.0
2016-11-10 09:55:00,64.43,64.5,63.78,63.98,42463.0,58.8906,58.9546,58.2965,58.4793,42463.0
2016-11-10 10:00:00,63.96,64.07,63.93,64.01,37027.0,58.461,58.5616,58.4336,58.5067,37027.0
2016-11-10 10:05:00,64.01,64.1,63.8,63.86,51334.0,58.5067,58.589,58.3148,58.3696,51334.0
2016-11-10 10:10:00,63.87,63.98,63.63,63.65,31434.0,58.3788,58.4793,58.1594,58.1777,31434.0
2016-11-10 10:15:00,63.64,63.88,63.63,63.7,17169.0,58.1685,58.3879,58.1594,58.2234,17169.0
2016-11-10 10:20:00,63.69,63.96,63.68,63.9,11726.0,58.2142,58.461,58.2051,58.4062,11726.0
2016-11-10 10:25:00,63.88,63.9,63.58,63.58,22901.0,58.3879,58.4062,58.1137,58.1137,22901.0
2016-11-10 10:30:00,63.6,63.81,63.58,63.62,28739.0,58.132,58.3239,58.1137,58.1502,28739.0
2016-11-10 10:35:00,63.63,63.64,63.25,63.36,41284.0,58.1594,58.1685,57.8121,57.9126,41284.0
2016-11-10 10:40:00,63.38,63.77,63.36,63.67,36706.0,57.9309,58.2874,57.9126,58.196,36706.0
2016-11-10 10:45:00,63.69,63.81,63.69,63.78,26000.0,58.2142,58.3239,58.2142,58.2965,26000.0
2016-11-10 10:50:00,63.75,63.87,63.64,63.74,25792.0,58.2691,58.3788,58.1685,58.2599,25792.0
2016-11-10 10:55:00,63.72,63.73,63.37,63.43,27135.0,58.2417,58.2508,57.9217,57.9766,27135.0
2016-11-10 11:00:00,63.42,63.46,63.11,63.15,84474.0,57.9674,58.004,57.6841,57.7207,84474.0
2016-11-10 11:05:00,63.15,63.43,63.15,63.23,29376.0,57.7207,57.9766,57.7207,57.7938,29376.0
2016-11-10 11:10:00,63.23,63.39,63.16,63.26,62595.0,57.7938,57.94,57.7298,57.8212,62595.0
2016-11-10 11:15:00,63.26,63.56,63.24,63.38,47675.0,57.8212,58.0954,57.8029,57.9309,47675.0
2016-11-10 11:20:00,63.41,63.63,63.41,63.6,10597.0,57.9583,58.1594,57.9583,58.132,10597.0
2016-11-10 11:25:00,63.6,63.6,63.43,63.45,13531.0,58.132,58.132,57.9766,57.9949,13531.0
2016-11-10 11:30:00,63.47,63.61,63.42,63.48,27209.0,58.0131,58.1411,57.9674,58.0223,27209.0
2016-11-10 11:35:00,63.48,63.68,63.43,63.68,21290.0,58.0223,58.2051,57.9766,58.2051,21290.0
2016-11-10 11:40:00,63.69,63.8,63.57,63.67,20230.0,58.2142,58.3148,58.1045,58.196,20230.0
2016-11-10 11:45:00,63.71,63.74,63.44,63.46,28121.0,58.2325,58.2599,57.9857,58.004,28121.0
2016-11-10 11:50:00,63.49,63.49,63.27,63.3,17441.0,58.0314,58.0314,57.8303,57.8578,17441.0
2016-11-10 11:55:00,63.28,63.35,63.07,63.19,17690.0,57.8395,57.9035,57.6475,57.7572,17690.0
2016-11-10 12:00:00,63.19,63.35,63.11,63.24,24728.0,57.7572,57.9035,57.6841,57.8029,24728.0
2016-11-10 12:05:00,63.24,63.38,63.23,63.25,19162.0,57.8029,57.9309,57.7938,57.8121,19162.0
2016-11-10 12:10:00,63.22,63.32,63.14,63.27,17862.0,57.7846,57.876,57.7115,57.8303,17862.0
2016-11-10 12:15:00,63.26,63.33,63.13,63.17,29360.0,57.8212,57.8852,57.7024,57.7389,29360.0
2016-11-10 12:20:00,63.17,63.21,63.06,63.12,24378.0,57.7389,57.7755,57.6384,57.6932,24378.0
2016-11-10 12:25:00,63.12,63.19,63.08,63.16,30750.0,57.6932,57.7572,57.6567,57.7298,30750.0
2016-11-10 12:30:00,63.18,63.33,63.16,63.33,25300.0,57.7481,57.8852,57.7298,57.8852,25300.0
2016-11-10 12:35:00,63.33,63.36,63.25,63.25,36785.0,57.8852,57.9126,57.8121,57.8121,36785.0
2016-11-10 12:40:00,63.23,63.24,63.12,63.2,15242.0,57.7938,57.8029,57.6932,57.7664,15242.0
2016-11-10 12:45:00,63.2,63.3,63.19,63.22,16655.0,57.7664,57.8578,57.7572,57.7846,16655.0
2016-11-10 12:50:00,63.22,63.42,63.22,63.33,17071.0,57.7846,57.9674,57.7846,57.8852,17071.0
2016-11-10 12:55:00,63.33,63.48,63.33,63.44,19623.0,57.8852,58.0223,57.8852,57.9857,19623.0
2016-11-10 13:00:00,63.45,63.5,63.26,63.3,44600.0,57.9949,58.0406,57.8212,57.8578,44600.0
2016-11-10 13:05:00,63.29,63.41,63.24,63.4,41757.0,57.8486,57.9583,57.8029,57.9492,41757.0
2016-11-10 13:10:00,63.4,63.41,63.22,63.27,29313.0,57.9492,57.9583,57.7846,57.8303,29313.0
2016-11-10 13:15:00,63.28,63.41,63.27,63.3,32179.0,57.8395,57.9583,57.8303,57.8578,32179.0
2016-11-10 13:20:00,63.33,63.43,63.33,63.37,21408.0,57.8852,57.9766,57.8852,57.9217,21408.0
2016-11-10 13:25:00,63.37,63.41,63.27,63.31,32814.0,57.9217,57.9583,57.8303,57.8669,32814.0
2016-11-10 13:30:00,63.3,63.5,63.3,63.5,30607.0,57.8578,58.0406,57.8578,58.0406,30607.0
2016-11-10 13:35:00,63.5,63.51,63.42,63.42,64070.0,58.0406,58.0497,57.9674,57.9674,64070.0
2016-11-10 13:40:00,63.4,63.46,63.28,63.3,52951.0,57.9492,58.004,57.8395,57.8578,52951.0
2016-11-10 13:45:00,63.3,63.5,63.21,63.48,109786.0,57.8578,58.0406,57.7755,58.0223,109786.0
2016-11-10 13:50:00,63.51,63.7,63.48,63.69,22500.0,58.0497,58.2234,58.0223,58.2142,22500.0
2016-11-10 13:55:00,63.7,63.71,63.51,63.55,19884.0,58.2234,58.2325,58.0497,58.0863,19884.0
2016-11-10 14:00:00,63.55,63.56,63.48,63.52,26889.0,58.0863,58.0954,58.0223,58.0588,26889.0
2016-11-10 14:05:00,63.53,63.6,63.44,63.49,24195.0,58.068,58.132,57.9857,58.0314,24195.0
2016-11-10 14:10:00,63.5,63.51,63.4,63.4,14923.0,58.0406,58.0497,57.9492,57.9492,14923.0
2016-11-10 14:15:00,63.43,63.43,63.31,63.41,14792.0,57.9766,57.9766,57.8669,57.9583,14792.0
2016-11-10 14:20:00,63.41,63.42,63.34,63.34,15537.0,57.9583,57.9674,57.8943,57.8943,15537.0
2016-11-10 14:25:00,63.34,63.47,63.33,63.46,16147.0,57.8943,58.0131,57.8852,58.004,16147.0
2016-11-10 14:30:00,63.46,63.49,63.26,63.41,42577.0,58.004,58.0314,57.8212,57.9583,42577.0
2016-11-10 14:35:00,63.41,63.49,63.38,63.49,46107.0,57.9583,58.0314,57.9309,58.0314,46107.0
2016-11-10 14:40:00,63.5,63.5,63.32,63.4,49686.0,58.0406,58.0406,57.876,57.9492,49686.0
2016-11-10 14:45:00,63.36,63.5,63.36,63.43,25002.0,57.9126,58.0406,57.9126,57.9766,25002.0
2016-11-10 14:50:00,63.44,63.48,63.41,63.44,27346.0,57.9857,58.0223,57.9583,57.9857,27346.0
2016-11-10 14:55:00,63.44,63.52,63.38,63.52,17249.0,57.9857,58.0588,57.9309,58.0588,17249.0
2016-11-10 15:00:00,63.52,63.54,63.41,63.54,34515.0,58.0588,58.0771,57.9583,58.0771,34515.0
2016-11-10 15:05:00,63.55,63.55,63.45,63.48,27776.0,58.0863,58.0863,57.9949,58.0223,27776.0
2016-11-10 15:10:00,63.49,63.51,63.39,63.43,31753.0,58.0314,58.0497,57.94,57.9766,31753.0
2016-11-10 15:15:00,63.42,63.44,63.34,63.43,31547.0,57.9674,57.9857,57.8943,57.9766,31547.0
2016-11-10 15:20:00,63.42,63.43,63.32,63.32,49163.0,57.9674,57.9766,57.876,57.876,49163.0
2016-11-10 15:25:00,63.32,63.44,63.31,63.41,48972.0,57.876,57.9857,57.8669,57.9583,48972.0
2016-11-10 15:30:00,63.41,63.41,63.27,63.29,55027.0,57.9583,57.9583,57.8303,57.8486,55027.0
2016-11-10 15:35:00,63.28,63.37,63.28,63.36,46456.0,57.8395,57.9217,57.8395,57.9126,46456.0
2016-11-10 15:40:00,63.36,63.36,63.26,63.32,53454.0,57.9126,57.9126,57.8212,57.876,53454.0
2016-11-10 15:45:00,63.31,63.35,63.22,63.34,58609.0,57.8669,57.9035,57.7846,57.8943,58609.0
2016-11-10 15:50:00,63.35,63.38,63.26,63.29,73366.0,57.9035,57.9309,57.8212,57.8486,73366.0
2016-11-10 15:55:00,63.29,63.3,63.19,63.24,191401.0,57.8486,57.8578,57.7572,57.8029,191401.0
2016-11-11 09:30:00,63.13,63.25,62.74,62.87,70839.0,57.7024,57.8121,57.3459,57.4647,70839.0
2016-11-11 09:35:00,62.8,62.93,62.52,62.85,48741.0,57.4007,57.5196,57.1448,57.4464,48741.0
2016-11-11 09:40:00,62.87,63.18,62.82,63.0,26439.0,57.4647,57.7481,57.419,57.5836,26439.0
2016-11-11 09:45:00,63.06,63.39,63.01,63.27,72638.0,57.6384,57.94,57.5927,57.8303,72638.0
2016-11-11 09:50:00,63.27,63.49,63.27,63.34,49972.0,57.8303,58.0314,57.8303,57.8943,49972.0
2016-11-11 09:55:00,63.35,63.41,63.2,63.39,48116.0,57.9035,57.9583,57.7664,57.94,48116.0
2016-11-11 10:00:00,63.43,63.53,63.29,63.35,67837.0,57.9766,58.068,57.8486,57.9035,67837.0
2016-11-11 10:05:00,63.38,63.46,63.24,63.28,97222.0,57.9309,58.004,57.8029,57.8395,97222.0
2016-11-11 10:10:00,63.23,63.49,63.19,63.47,49628.0,57.7938,58.0314,57.7572,58.0131,49628.0
2016-11-11 10:15:00,63.5,63.53,63.38,63.41,85272.0,58.0406,58.068,57.9309,57.9583,85272.0
2016-11-11 10:20:00,63.41,63.55,63.4,63.51,45109.0,57.9583,58.0863,57.9492,58.0497,45109.0
2016-11-11 10:25:00,63.52,63.53,63.35,63.42,34673.0,58.0588,58.068,57.9035,57.9674,34673.0
2016-11-11 10:30:00,63.4,63.53,63.35,63.5,44515.0,57.9492,58.068,57.9035,58.0406,44515.0
2016-11-11 10:35:00,63.5,63.53,63.38,63.51,54429.0,58.0406,58.068,57.9309,58.0497,54429.0
2016-11-11 10:40:00,63.51,63.63,63.5,63.63,79896.0,58.0497,58.1594,58.0406,58.1594,79896.0
2016-11-11 10:45:00,63.63,63.72,63.57,63.7,62099.0,58.1594,58.2417,58.1045,58.2234,62099.0
2016-11-11 10:50:00,63.7,63.9,63.65,63.89,92336.0,58.2234,58.4062,58.1777,58.397,92336.0
2016-11-11 10:55:00,63.88,63.89,63.73,63.82,27823.0,58.3879,58.397,58.2508,58.3331,27823.0
2016-11-11 11:00:00,63.8,63.82,63.71,63.74,34752.0,58.3148,58.3331,58.2325,58.2599,34752.0
2016-11-11 11:05:00,63.74,63.76,63.7,63.73,30325.0,58.2599,58.2782,58.2234,58.2508,30325.0
2016-11-11 11:10:00,63.74,63.74,63.58,63.59,46489.0,58.2599,58.2599,58.1137,58.1228,46489.0
2016-11-11 11:15:00,63.57,63.59,63.5,63.53,30578.0,58.1045,58.1228,58.0406,58.068,30578.0
2016-11-11 11:20:00,63.52,63.55,63.35,63.41,81345.0,58.0588,58.0863,57.9035,57.9583,81345.0
2016-11-11 11:25:00,63.41,63.46,63.38,63.42,57163.0,57.9583,58.004,57.9309,57.9674,57163.0
2016-11-11 11:30:00,63.41,63.48,63.35,63.39,20459.0,57.9583,58.0223,57.9035,57.94,20459.0
2016-11-11 11:35:00,63.39,63.43,63.33,63.42,84337.0,57.94,57.9766,57.8852,57.9674,84337.0
2016-11-11 11:40:00,63.42,63.43,63.35,63.41,24115.0,57.9674,57.9766,57.9035,57.9583,24115.0
2016-11-11 11:45:00,63.41,63.45,63.34,63.35,24349.0,57.9583,57.9949,57.8943,57.9035,24349.0
2016-11-11 11:50:00,63.36,63.41,63.36,63.4,20909.0,57.9126,57.9583,57.9126,57.9492,20909.0
2016-11-11 11:55:00,63.4,63.45,63.35,63.38,31913.0,57.9492,57.9949,57.9035,57.9309,31913.0
2016-11-11 12:00:00,63.38,63.47,63.38,63.42,29400.0,57.9309,58.0131,57.9309,57.9674,29400.0
2016-11-11 12:05:00,63.43,63.55,63.42,63.55,40477.0,57.9766,58.0863,57.9674,58.0863,40477.0
2016-11-11 12:10:00,63.56,63.57,63.49,63.55,37779.0,58.0954,58.1045,58.0314,58.0863,37779.0
2016-11-11 12:15:00,63.57,63.58,63.5,63.56,22187.0,58.1045,58.1137,58.0406,58.0954,22187.0
2016-11-11 12:20:00,63.57,63.6,63.43,63.45,27806.0,58.1045,58.132,57.9766,57.9949,27806.0
2016-11-11 12:25:00,63.45,63.46,63.37,63.45,19597.0,57.9949,58.004,57.9217,57.9949,19597.0
2016-11-11 12:30:00,63.46,63.61,63.4,63.45,20600.0,58.004,58.1411,57.9492,57.9949,20600.0
2016-11-11 12:35:00,63.45,63.5,63.39,63.41,10895.0,57.9949,58.0406,57.94,57.9583,10895.0
2016-11-11 12:40:00,63.44,63.55,63.42,63.55,14733.0,57.9857,58.0863,57.9674,58.0863,14733.0
2016-11-11 12:45:00,63.55,63.55,63.45,63.47,26629.0,58.0863,58.0863,57.9949,58.0131,26629.0
2016-11-11 12:50:00,63.47,63.49,63.4,63.43,29606.0,58.0131,58.0314,57.9492,57.9766,29606.0
2016-11-11 12:55:00,63.43,63.47,63.41,63.43,26341.0,57.9766,58.0131,57.9583,57.9766,26341.0
2016-11-11 13:00:00,63.43,63.47,63.42,63.45,20483.0,57.9766,58.0131,57.9674,57.9949,20483.0
2016-11-11 13:05:00,63.45,63.51,63.43,63.48,30660.0,57.9949,58.0497,57.9766,58.0223,30660.0
2016-11-11 13:10:00,63.49,63.57,63.47,63.54,22600.0,58.0314,58.1045,58.0131,58.0771,22600.0
2016-11-11 13:15:00,63.55,63.78,63.55,63.66,34868.0,58.0863,58.2965,58.0863,58.1868,34868.0
2016-11-11 13:20:00,63.66,63.75,63.66,63.7,10265.0,58.1868,58.2691,58.1868,58.2234,10265.0
2016-11-11 13:25:00,63.7,63.7,63.61,63.65,15746.0,58.2234,58.2234,58.1411,58.1777,15746.0
2016-11-11 13:30:00,63.65,63.74,63.65,63.71,15833.0,58.1777,58.2599,58.1777,58.2325,15833.0
2016-11-11 13:35:00,63.69,63.74,63.66,63.66,14026.0,58.2142,58.2599,58.1868,58.1868,14026.0
2016-11-11 13:40:00,63.66,63.67,63.61,63.65,12309.0,58.1868,58.196,58.1411,58.1777,12309.0
2016-11-11 13:45:00,63.65,63.71,63.61,63.67,13213.0,58.1777,58.2325,58.1411,58.196,13213.0
2016-11-11 13:50:00,63.68,63.69,63.63,63.66,15714.0,58.2051,58.2142,58.1594,58.1868,15714.0
2016-11-11 13:55:00,63.65,63.66,63.57,63.58,13302.0,58.1777,58.1868,58.1045,58.1137,13302.0
2016-11-11 14:00:00,63.57,63.64,63.52,63.63,20480.0,58.1045,58.1685,58.0588,58.1594,20480.0
2016-11-11 14:05:00,63.63,63.7,63.62,63.63,14307.0,58.1594,58.2234,58.1502,58.1594,14307.0
2016-11-11 14:10:00,63.63,63.71,63.59,63.7,18028.0,58.1594,58.2325,58.1228,58.2234,18028.0
2016-11-11 14:15:00,63.67,63.74,63.64,63.72,14196.0,58.196,58.2599,58.1685,58.2417,14196.0
2016-11-11 14:20:00,63.73,63.73,63.64,63.68,17998.0,58.2508,58.2508,58.1685,58.2051,17998.0
2016-11-11 14:25:00,63.67,63.67,63.55,63.59,26262.0,58.196,58.196,58.0863,58.1228,26262.0
2016-11-11 14:30:00,63.59,63.65,63.56,63.64,14993.0,58.1228,58.1777,58.0954,58.1685,14993.0
2016-11-11 14:35:00,63.64,63.65,63.54,63.58,14305.0,58.1685,58.1777,58.0771,58.1137,14305.0
2016-11-11 14:40:00,63.58,63.59,63.57,63.58,8700.0,58.1137,58.1228,58.1045,58.1137,8700.0
2016-11-11 14:45:00,63.57,63.57,63.45,63.51,17850.0,58.1045,58.1045,57.9949,58.0497,17850.0
2016-11-11 14:50:00,63.5,63.57,63.49,63.53,13064.0,58.0406,58.1045,58.0314,58.068,13064.0
2016-11-11 14:55:00,63.53,63.57,63.46,63.47,22449.0,58.068,58.1045,58.004,58.0131,22449.0
2016-11-11 15:00:00,63.5,63.5,63.4,63.43,19056.0,58.0406,58.0406,57.9492,57.9766,19056.0
2016-11-11 15:05:00,63.44,63.5,63.43,63.49,16769.0,57.9857,58.0406,57.9766,58.0314,16769.0
2016-11-11 15:10:00,63.5,63.55,63.46,63.5,23330.0,58.0406,58.0863,58.004,58.0406,23330.0
2016-11-11 15:15:00,63.51,63.52,63.44,63.47,22415.0,58.0497,58.0588,57.9857,58.0131,22415.0
2016-11-11 15:20:00,63.51,63.55,63.47,63.47,23495.0,58.0497,58.0863,58.0131,58.0131,23495.0
2016-11-11 15:25:00,63.47,63.52,63.46,63.51,29777.0,58.0131,58.0588,58.004,58.0497,29777.0
2016-11-11 15:30:00,63.51,63.56,63.49,63.54,43243.0,58.0497,58.0954,58.0314,58.0771,43243.0
2016-11-11 15:35:00,63.54,63.56,63.51,63.54,46136.0,58.0771,58.0954,58.0497,58.0771,46136.0
2016-11-11 15:40:00,63.55,63.61,63.49,63.6,55928.0,58.0863,58.1411,58.0314,58.132,55928.0
2016-11-11 15:45:00,63.6,63.69,63.59,63.63,27422.0,58.132,58.2142,58.1228,58.1594,27422.0
2016-11-11 15:50:00,63.63,63.71,63.62,63.67,87271.0,58.1594,58.2325,58.1502,58.196,87271.0
2016-11-11 15:55:00,63.68,63.7,63.6,63.63,132414.0,58.2051,58.2234,58.132,58.1594,132414.0
2016-11-14 09:30:00,63.73,64.29,63.71,64.09,42203.0,58.2508,58.7626,58.2325,58.5798,42203.0
2016-11-14 09:35:00,64.08,64.2,63.75,63.82,74553.0,58.5707,58.6804,58.2691,58.3331,74553.0
2016-11-14 09:40:00,63.82,63.96,63.75,63.96,24554.0,58.3331,58.461,58.2691,58.461,24554.0
2016-11-14 09:45:00,63.96,64.07,63.86,63.91,62228.0,58.461,58.5616,58.3696,58.4153,62228.0
2016-11-14 09:50:00,63.91,64.12,63.91,64.09,47697.0,58.4153,58.6073,58.4153,58.5798,47697.0
2016-11-14 09:55:00,64.09,64.19,64.08,64.13,54729.0,58.5798,58.6712,58.5707,58.6164,54729.0
2016-11-14 10:00:00,64.14,64.14,63.95,63.95,40309.0,58.6255,58.6255,58.4519,58.4519,40309.0
2016-11-14 10:05:00,63.94,64.05,63.94,63.99,29651.0,58.4427,58.5433,58.4427,58.4884,29651.0
2016-11-14 10:10:00,64.01,64.12,63.98,64.11,159779.0,58.5067,58.6073,58.4793,58.5981,159779.0
2016-11-14 10:15:00,64.11,64.3,64.07,64.28,101596.0,58.5981,58.7718,58.5616,58.7535,101596.0
2016-11-14 10:20:00,64.29,64.29,64.08,64.1,63563.0,58.7626,58.7626,58.5707,58.589,63563.0
2016-11-14 10:25:00,64.11,64.12,64.01,64.01,77108.0,58.5981,58.6073,58.5067,58.5067,77108.0
2016-11-14 10:30:00,64.03,64.08,63.99,64.04,61832.0,58.525,58.5707,58.4884,58.5341,61832.0
2016-11-14 10:35:00,64.04,64.18,64.04,64.17,23164.0,58.5341,58.6621,58.5341,58.653,23164.0
2016-11-14 10:40:00,64.16,64.2,64.1,64.16,33316.0,58.6438,58.6804,58.589,58.6438,33316.0
2016-11-14 10:45:00,64.17,64.26,64.15,64.24,43548.0,58.653,58.7352,58.6347,58.7169,43548.0
2016-11-14 10:50:00,64.23,64.31,64.17,64.3,23474.0,58.7078,58.7809,58.653,58.7718,23474.0
2016-11-14 10:55:00,64.3,64.33,64.25,64.31,24871.0,58.7718,58.7992,58.7261,58.7809,24871.0
2016-11-14 11:00:00,64.29,64.34,64.21,64.31,18735.0,58.7626,58.8083,58.6895,58.7809,18735.0
2016-11-14 11:05:00,64.33,64.4,64.3,64.37,25248.0,58.7992,58.8632,58.7718,58.8358,25248.0
2016-11-14 11:10:00,64.37,64.45,64.36,64.39,45690.0,58.8358,58.9089,58.8266,58.854,45690.0
2016-11-14 11:15:00,64.4,64.47,64.39,64.42,19670.0,58.8632,58.9272,58.854,58.8815,19670.0
2016-11-14 11:20:00,64.42,64.42,64.31,64.33,24332.0,58.8815,58.8815,58.7809,58.7992,24332.0
2016-11-14 11:25:00,64.34,64.34,64.27,64.27,19639.0,58.8083,58.8083,58.7444,58.7444,19639.0
2016-11-14 11:30:00,64.26,64.33,64.2,64.3,36859.0,58.7352,58.7992,58.6804,58.7718,36859.0
2016-11-14 11:35:00,64.31,64.41,64.3,64.35,14262.0,58.7809,58.8723,58.7718,58.8175,14262.0
2016-11-14 11:40:00,64.34,64.36,64.27,64.3,19985.0,58.8083,58.8266,58.7444,58.7718,19985.0
2016-11-14 11:45:00,64.3,64.35,64.25,64.32,42782.0,58.7718,58.8175,58.7261,58.7901,42782.0
2016-11-14 11:50:00,64.32,64.45,64.3,64.41,20984.0,58.7901,58.9089,58.7718,58.8723,20984.0
2016-11-14 11:55:00,64.41,64.42,64.32,64.33,20495.0,58.8723,58.8815,58.7901,58.7992,20495.0
2016-11-14 12:00:00,64.33,64.38,64.24,64.25,19122.0,58.7992,58.8449,58.7169,58.7261,19122.0
2016-11-14 12:05:00,64.25,64.28,64.19,64.2,10492.0,58.7261,58.7535,58.6712,58.6804,10492.0
2016-11-14 12:10:00,64.2,64.2,64.12,64.13,17566.0,58.6804,58.6804,58.6073,58.6164,17566.0
2016-11-14 12:15:00,64.12,64.13,63.98,64.01,21597.0,58.6073,58.6164,58.4793,58.5067,21597.0
2016-11-14 12:20:00,64.01,64.01,63.93,63.94,17742.0,58.5067,58.5067,58.4336,58.4427,17742.0
2016-11-14 12:25:00,63.95,64.04,63.93,64.01,14847.0,58.4519,58.5341,58.4336,58.5067,14847.0
2016-11-14 12:30:00,64.01,64.09,64.01,64.05,21124.0,58.5067,58.5798,58.5067,58.5433,21124.0
2016-11-14 12:35:00,64.05,64.18,64.04,64.18,23351.0,58.5433,58.6621,58.5341,58.6621,23351.0
2016-11-14 12:40:00,64.17,64.21,64.14,64.15,25341.0,58.653,58.6895,58.6255,58.6347,25341.0
2016-11-14 12:45:00,64.16,64.27,64.15,64.17,23076.0,58.6438,58.7444,58.6347,58.653,23076.0
2016-11-14 12:50:00,64.17,64.24,64.17,64.23,18045.0,58.653,58.7169,58.653,58.7078,18045.0
2016-11-14 12:55:00,64.23,64.36,64.2,64.36,35419.0,58.7078,58.8266,58.6804,58.8266,35419.0
2016-11-14 13:00:00,64.36,64.36,64.3,64.34,25965.0,58.8266,58.8266,58.7718,58.8083,25965.0
2016-11-14 13:05:00,64.33,64.4,64.31,64.36,24989.0,58.7992,58.8632,58.7809,58.8266,24989.0
2016-11-14 13:10:00,64.36,64.37,64.3,64.33,21144.0,58.8266,58.8358,58.7718,58.7992,21144.0
2016-11-14 13:15:00,64.32,64.39,64.32,64.33,20014.0,58.7901,58.854,58.7901,58.7992,20014.0
2016-11-14 13:20:00,64.33,64.33,64.19,64.19,19717.0,58.7992,58.7992,58.6712,58.6712,19717.0
2016-11-14 13:25:00,64.18,64.2,64.13,64.19,23158.0,58.6621,58.6804,58.6164,58.6712,23158.0
2016-11-14 13:30:00,64.19,64.37,64.19,64.27,21376.0,58.6712,58.8358,58.6712,58.7444,21376.0
2016-11-14 13:35:00,64.29,64.31,64.24,64.28,14917.0,58.7626,58.7809,58.7169,58.7535,14917.0
2016-11-14 13:40:00,64.28,64.28,64.22,64.26,20304.0,58.7535,58.7535,58.6987,58.7352,20304.0
2016-11-14 13:45:00,64.26,64.27,64.17,64.2,33000.0,58.7352,58.7444,58.653,58.6804,33000.0
2016-11-14 13:50:00,64.2,64.21,64.13,64.17,60802.0,58.6804,58.6895,58.6164,58.653,60802.0
2016-11-14 13:55:00,64.17,64.2,64.12,64.17,23653.0,58.653,58.6804,58.6073,58.653,23653.0
2016-11-14 14:00:00,64.16,64.25,64.15,64.16,35049.0,58.6438,58.7261,58.6347,58.6438,35049.0
2016-11-14 14:05:00,64.16,64.21,64.13,64.19,34791.0,58.6438,58.6895,58.6164,58.6712,34791.0
2016-11-14 14:10:00,64.19,64.22,64.16,64.17,31542.0,58.6712,58.6987,58.6438,58.653,31542.0
2016-11-14 14:15:00,64.17,64.27,64.16,64.17,26138.0,58.653,58.7444,58.6438,58.653,26138.0
2016-11-14 14:20:00,64.18,64.2,64.12,64.13,31059.0,58.6621,58.6804,58.6073,58.6164,31059.0
2016-11-14 14:25:00,64.13,64.19,64.12,64.15,26144.0,58.6164,58.6712,58.6073,58.6347,26144.0
2016-11-14 14:30:00,64.15,64.16,64.09,64.14,26984.0,58.6347,58.6438,58.5798,58.6255,26984.0
2016-11-14 14:35:00,64.14,64.15,64.08,64.09,23644.0,58.6255,58.6347,58.5707,58.5798,23644.0
2016-11-14 14:40:00,64.09,64.09,63.98,63.98,25681.0,58.5798,58.5798,58.4793,58.4793,25681.0
2016-11-14 14:45:00,63.96,64.08,63.95,64.04,27007.0,58.461,58.5707,58.4519,58.5341,27007.0
2016-11-14 14:50:00,64.03,64.14,64.03,64.09,93953.0,58.525,58.6255,58.525,58.5798,93953.0
2016-11-14 14:55:00,64.09,64.17,64.08,64.17,41818.0,58.5798,58.653,58.5707,58.653,41818.0
2016-11-14 15:00:00,64.16,64.19,64.13,64.17,51981.0,58.6438,58.6712,58.6164,58.653,51981.0
2016-11-14 15:05:00,64.18,64.18,64.1,64.13,46490.0,58.6621,58.6621,58.589,58.6164,46490.0
2016-11-14 15:10:00,64.13,64.15,63.99,64.01,35744.0,58.6164,58.6347,58.4884,58.5067,35744.0
2016-11-14 15:15:00,64.01,64.05,63.9,63.93,26651.0,58.5067,58.5433,58.4062,58.4336,26651.0
2016-11-14 15:20:00,63.93,63.95,63.87,63.94,80451.0,58.4336,58.4519,58.3788,58.4427,80451.0
2016-11-14 15:25:00,63.94,63.94,63.81,63.82,80326.0,58.4427,58.4427,58.3239,58.3331,80326.0
2016-11-14 15:30:00,63.81,63.87,63.81,63.81,39506.0,58.3239,58.3788,58.3239,58.3239,39506.0
2016-11-14 15:35:00,63.81,63.85,63.75,63.75,57535.0,58.3239,58.3605,58.2691,58.2691,57535.0
2016-11-14 15:40:00,63.76,63.8,63.68,63.71,65856.0,58.2782,58.3148,58.2051,58.2325,65856.0
2016-11-14 15:45:00,63.71,63.74,63.68,63.69,74646.0,58.2325,58.2599,58.2051,58.2142,74646.0
2016-11-14 15:50:00,63.68,63.73,63.66,63.66,121698.0,58.2051,58.2508,58.1868,58.1868,121698.0
2016-11-14 15:55:00,63.66,63.66,63.57,63.6,262954.0,58.1868,58.1868,58.1045,58.132,262954.0
2016-11-15 09:30:00,64.0,64.01,63.39,63.39,60496.0,58.4976,58.5067,57.94,57.94,60496.0
2016-11-15 09:35:00,63.45,63.74,63.32,63.36,59807.0,57.9949,58.2599,57.876,57.9126,59807.0
2016-11-15 09:40:00,63.35,63.35,63.09,63.12,31108.0,57.9035,57.9035,57.6658,57.6932,31108.0
2016-11-15 09:45:00,63.13,63.21,62.82,62.87,60098.0,57.7024,57.7755,57.419,57.4647,60098.0
2016-11-15 09:50:00,62.86,63.06,62.75,62.95,58718.0,57.4556,57.6384,57.355,57.5379,58718.0
2016-11-15 09:55:00,62.94,63.01,62.74,62.81,49099.0,57.5287,57.5927,57.3459,57.4099,49099.0
2016-11-15 10:00:00,62.8,62.94,62.76,62.85,59331.0,57.4007,57.5287,57.3642,57.4464,59331.0
2016-11-15 10:05:00,62.83,62.96,62.82,62.88,51794.0,57.4282,57.547,57.419,57.4739,51794.0
2016-11-15 10:10:00,62.88,62.92,62.79,62.87,36767.0,57.4739,57.5104,57.3916,57.4647,36767.0
2016-11-15 10:15:00,62.9,62.95,62.87,62.93,50551.0,57.4922,57.5379,57.4647,57.5196,50551.0
2016-11-15 10:20:00,62.94,63.06,62.89,63.06,27243.0,57.5287,57.6384,57.483,57.6384,27243.0
2016-11-15 10:25:00,63.05,63.24,63.04,63.24,18934.0,57.6293,57.8029,57.6201,57.8029,18934.0
2016-11-15 10:30:00,63.24,63.25,63.02,63.06,80986.0,57.8029,57.8121,57.6018,57.6384,80986.0
2016-11-15 10:35:00,63.05,63.14,63.0,63.05,51986.0,57.6293,57.7115,57.5836,57.6293,51986.0
2016-11-15 10:40:00,63.07,63.1,62.91,62.96,72982.0,57.6475,57.675,57.5013,57.547,72982.0
2016-11-15 10:45:00,62.97,63.04,62.89,62.96,48019.0,57.5561,57.6201,57.483,57.547,48019.0
2016-11-15 10:50:00,62.97,62.98,62.81,62.9,51650.0,57.5561,57.5653,57.4099,57.4922,51650.0
2016-11-15 10:55:00,62.88,62.93,62.75,62.81,59040.0,57.4739,57.5196,57.355,57.4099,59040.0
2016-11-15 11:00:00,62.82,62.86,62.75,62.82,63052.0,57.419,57.4556,57.355,57.419,63052.0
2016-11-15 11:05:00,62.82,62.86,62.72,62.74,52103.0,57.419,57.4556,57.3276,57.3459,52103.0
2016-11-15 11:10:00,62.74,62.75,62.2,62.3,109272.0,57.3459,57.355,56.8523,56.9437,109272.0
2016-11-15 11:15:00,62.28,62.62,62.28,62.6,45170.0,56.9255,57.2362,56.9255,57.2179,45170.0
2016-11-15 11:20:00,62.62,62.66,62.04,62.08,101761.0,57.2362,57.2728,56.7061,56.7427,101761.0
2016-11-15 11:25:00,62.1,62.24,61.98,62.24,122830.0,56.7609,56.8889,56.6512,56.8889,122830.0
2016-11-15 11:30:00,62.25,62.33,62.14,62.24,41696.0,56.898,56.9712,56.7975,56.8889,41696.0
2016-11-15 11:35:00,62.25,62.32,62.17,62.26,30658.0,56.898,56.962,56.8249,56.9072,30658.0
2016-11-15 11:40:00,62.25,62.42,62.24,62.33,23705.0,56.898,57.0534,56.8889,56.9712,23705.0
2016-11-15 11:45:00,62.34,62.39,62.26,62.3,19081.0,56.9803,57.026,56.9072,56.9437,19081.0
2016-11-15 11:50:00,62.31,62.31,62.11,62.21,37826.0,56.9529,56.9529,56.7701,56.8615,37826.0
2016-11-15 11:55:00,62.19,62.36,62.19,62.33,20330.0,56.8432,56.9986,56.8432,56.9712,20330.0
2016-11-15 12:00:00,62.32,62.47,62.29,62.46,44489.0,56.962,57.0991,56.9346,57.09,44489.0
2016-11-15 12:05:00,62.51,62.6,62.5,62.51,22955.0,57.1357,57.2179,57.1265,57.1357,22955.0
2016-11-15 12:10:00,62.5,62.52,62.4,62.4,24655.0,57.1265,57.1448,57.0351,57.0351,24655.0
2016-11-15 12:15:00,62.4,62.56,62.39,62.55,14714.0,57.0351,57.1814,57.026,57.1722,14714.0
2016-11-15 12:20:00,62.56,62.61,62.54,62.61,18283.0,57.1814,57.2271,57.1631,57.2271,18283.0
2016-11-15 12:25:00,62.61,62.65,62.59,62.6,9665.0,57.2271,57.2636,57.2088,57.2179,9665.0
2016-11-15 12:30:00,62.63,62.67,62.59,62.65,13251.0,57.2454,57.2819,57.2088,57.2636,13251.0
2016-11-15 12:35:00,62.64,62.74,62.61,62.73,16247.0,57.2545,57.3459,57.2271,57.3368,16247.0
2016-11-15 12:40:00,62.74,62.77,62.7,62.72,15925.0,57.3459,57.3733,57.3093,57.3276,15925.0
2016-11-15 12:45:00,62.74,62.8,62.7,62.72,20324.0,57.3459,57.4007,57.3093,57.3276,20324.0
2016-11-15 12:50:00,62.71,62.77,62.69,62.69,17162.0,57.3185,57.3733,57.3002,57.3002,17162.0
2016-11-15 12:55:00,62.69,62.71,62.64,62.66,56023.0,57.3002,57.3185,57.2545,57.2728,56023.0
2016-11-15 13:00:00,62.66,62.8,62.66,62.77,34000.0,57.2728,57.4007,57.2728,57.3733,34000.0
2016-11-15 13:05:00,62.77,62.99,62.77,62.93,24223.0,57.3733,57.5744,57.3733,57.5196,24223.0
2016-11-15 13:10:00,62.91,63.0,62.91,62.98,19002.0,57.5013,57.5836,57.5013,57.5653,19002.0
2016-11-15 13:15:00,62.99,63.01,62.89,62.94,30403.0,57.5744,57.5927,57.483,57.5287,30403.0
2016-11-15 13:20:00,62.94,62.96,62.91,62.96,16665.0,57.5287,57.547,57.5013,57.547,16665.0
2016-11-15 13:25:00,62.96,63.06,62.96,63.04,25644.0,57.547,57.6384,57.547,57.6201,25644.0
2016-11-15 13:30:00,63.03,63.13,63.01,63.13,24799.0,57.611,57.7024,57.5927,57.7024,24799.0
2016-11-15 13:35:00,63.12,63.13,62.98,63.01,27198.0,57.6932,57.7024,57.5653,57.5927,27198.0
2016-11-15 13:40:00,63.01,63.12,62.97,63.1,24600.0,57.5927,57.6932,57.5561,57.675,24600.0
2016-11-15 13:45:00,63.09,63.12,62.96,62.99,26946.0,57.6658,57.6932,57.547,57.5744,26946.0
2016-11-15 13:50:00,63.0,63.03,62.95,62.95,15841.0,57.5836,57.611,57.5379,57.5379,15841.0
2016-11-15 13:55:00,62.96,63.05,62.95,63.01,31669.0,57.547,57.6293,57.5379,57.5927,31669.0
2016-11-15 14:00:00,63.02,63.04,62.85,62.86,32757.0,57.6018,57.6201,57.4464,57.4556,32757.0
2016-11-15 14:05:00,62.87,62.94,62.86,62.91,16787.0,57.4647,57.5287,57.4556,57.5013,16787.0
2016-11-15 14:10:00,62.91,62.99,62.87,62.97,40188.0,57.5013,57.5744,57.4647,57.5561,40188.0
2016-11-15 14:15:00,62.96,62.99,62.89,62.94,23538.0,57.547,57.5744,57.483,57.5287,23538.0
2016-11-15 14:20:00,62.94,62.95,62.88,62.88,25239.0,57.5287,57.5379,57.4739,57.4739,25239.0
2016-11-15 14:25:00,62.87,62.97,62.87,62.93,29497.0,57.4647,57.5561,57.4647,57.5196,29497.0
2016-11-15 14:30:00,62.92,63.14,62.92,63.14,27113.0,57.5104,57.7115,57.5104,57.7115,27113.0
2016-11-15 14:35:00,63.14,63.17,63.08,63.09,24543.0,57.7115,57.7389,57.6567,57.6658,24543.0
2016-11-15 14:40:00,63.11,63.15,63.05,63.15,23029.0,57.6841,57.7207,57.6293,57.7207,23029.0
2016-11-15 14:45:00,63.15,63.15,63.05,63.06,28641.0,57.7207,57.7207,57.6293,57.6384,28641.0
2016-11-15 14:50:00,63.07,63.16,63.06,63.13,32774.0,57.6475,57.7298,57.6384,57.7024,32774.0
2016-11-15 14:55:00,63.14,63.18,63.13,63.17,26294.0,57.7115,57.7481,57.7024,57.7389,26294.0
2016-11-15 15:00:00,63.18,63.2,63.13,63.13,28429.0,57.7481,57.7664,57.7024,57.7024,28429.0
2016-11-15 15:05:00,63.14,63.15,63.11,63.13,63760.0,57.7115,57.7207,57.6841,57.7024,63760.0
2016-11-15 15:10:00,63.13,63.14,63.0,63.08,44859.0,57.7024,57.7115,57.5836,57.6567,44859.0
2016-11-15 15:15:00,63.08,63.2,63.07,63.18,34845.0,57.6567,57.7664,57.6475,57.7481,34845.0
2016-11-15 15:20:00,63.18,63.28,63.18,63.26,40275.0,57.7481,57.8395,57.7481,57.8212,40275.0
2016-11-15 15:25:00,63.25,63.33,63.25,63.28,37034.0,57.8121,57.8852,57.8121,57.8395,37034.0
2016-11-15 15:30:00,63.29,63.29,63.19,63.22,46206.0,57.8486,57.8486,57.7572,57.7846,46206.0
2016-11-15 15:35:00,63.2,63.22,63.16,63.19,53809.0,57.7664,57.7846,57.7298,57.7572,53809.0
2016-11-15 15:40:00,63.19,63.28,63.17,63.25,73821.0,57.7572,57.8395,57.7389,57.8121,73821.0
2016-11-15 15:45:00,63.27,63.27,63.15,63.18,68315.0,57.8303,57.8303,57.7207,57.7481,68315.0
2016-11-15 15:50:00,63.18,63.25,63.16,63.23,97432.0,57.7481,57.8121,57.7298,57.7938,97432.0
2016-11-15 15:55:00,63.24,63.24,63.03,63.09,399898.0,57.8029,57.8029,57.611,57.6658,399898.0
2016-11-16 09:30:00,63.09,63.4,62.92,63.23,39343.0,57.6658,57.9492,57.5104,57.7938,39343.0
2016-11-16 09:35:00,63.3,63.39,63.26,63.38,41819.0,57.8578,57.94,57.8212,57.9309,41819.0
2016-11-16 09:40:00,63.35,63.37,63.15,63.34,120066.0,57.9035,57.9217,57.7207,57.8943,120066.0
2016-11-16 09:45:00,63.37,63.59,63.37,63.48,77153.0,57.9217,58.1228,57.9217,58.0223,77153.0
2016-11-16 09:50:00,63.48,63.52,63.31,63.32,31651.0,58.0223,58.0588,57.8669,57.876,31651.0
2016-11-16 09:55:00,63.34,63.51,63.3,63.44,50459.0,57.8943,58.0497,57.8578,57.9857,50459.0
2016-11-16 10:00:00,63.46,63.74,63.46,63.74,81219.0,58.004,58.2599,58.004,58.2599,81219.0
2016-11-16 10:05:00,63.73,63.84,63.73,63.84,76948.0,58.2508,58.3513,58.2508,58.3513,76948.0
2016-11-16 10:10:00,63.84,63.92,63.81,63.89,75391.0,58.3513,58.4245,58.3239,58.397,75391.0
2016-11-16 10:15:00,63.88,63.96,63.77,63.79,55743.0,58.3879,58.461,58.2874,58.3056,55743.0
2016-11-16 10:20:00,63.79,63.84,63.7,63.77,30229.0,58.3056,58.3513,58.2234,58.2874,30229.0
2016-11-16 10:25:00,63.78,63.88,63.74,63.88,24210.0,58.2965,58.3879,58.2599,58.3879,24210.0
2016-11-16 10:30:00,63.87,63.91,63.73,63.73,33751.0,58.3788,58.4153,58.2508,58.2508,33751.0
2016-11-16 10:35:00,63.72,63.82,63.65,63.77,27663.0,58.2417,58.3331,58.1777,58.2874,27663.0
2016-11-16 10:40:00,63.78,63.81,63.69,63.75,22122.0,58.2965,58.3239,58.2142,58.2691,22122.0
2016-11-16 10:45:00,63.74,63.8,63.66,63.71,30979.0,58.2599,58.3148,58.1868,58.2325,30979.0
2016-11-16 10:50:00,63.73,63.8,63.66,63.69,55915.0,58.2508,58.3148,58.1868,58.2142,55915.0
2016-11-16 10:55:00,63.69,63.74,63.64,63.74,27037.0,58.2142,58.2599,58.1685,58.2599,27037.0
2016-11-16 11:00:00,63.73,63.81,63.58,63.61,44111.0,58.2508,58.3239,58.1137,58.1411,44111.0
2016-11-16 11:05:00,63.58,63.61,63.52,63.59,156230.0,58.1137,58.1411,58.0588,58.1228,156230.0
2016-11-16 11:10:00,63.59,63.62,63.48,63.55,89279.0,58.1228,58.1502,58.0223,58.0863,89279.0
2016-11-16 11:15:00,63.55,63.84,63.53,63.82,31081.0,58.0863,58.3513,58.068,58.3331,31081.0
2016-11-16 11:20:00,63.84,63.84,63.59,63.64,25177.0,58.3513,58.3513,58.1228,58.1685,25177.0
2016-11-16 11:25:00,63.63,63.76,63.61,63.76,15756.0,58.1594,58.2782,58.1411,58.2782,15756.0
2016-11-16 11:30:00,63.77,63.84,63.76,63.76,18393.0,58.2874,58.3513,58.2782,58.2782,18393.0
2016-11-16 11:35:00,63.78,63.86,63.76,63.79,10743.0,58.2965,58.3696,58.2782,58.3056,10743.0
2016-11-16 11:40:00,63.82,63.85,63.76,63.76,12107.0,58.3331,58.3605,58.2782,58.2782,12107.0
2016-11-16 11:45:00,63.76,63.85,63.75,63.76,17416.0,58.2782,58.3605,58.2691,58.2782,17416.0
2016-11-16 11:50:00,63.76,63.82,63.57,63.65,80095.0,58.2782,58.3331,58.1045,58.1777,80095.0
2016-11-16 11:55:00,63.66,63.74,63.61,63.72,12306.0,58.1868,58.2599,58.1411,58.2417,12306.0
2016-11-16 12:00:00,63.72,63.72,63.56,63.56,30584.0,58.2417,58.2417,58.0954,58.0954,30584.0
2016-11-16 12:05:00,63.57,63.65,63.55,63.65,21084.0,58.1045,58.1777,58.0863,58.1777,21084.0
2016-11-16 12:10:00,63.66,63.72,63.65,63.69,13230.0,58.1868,58.2417,58.1777,58.2142,13230.0
2016-11-16 12:15:00,63.7,63.75,63.63,63.66,26095.0,58.2234,58.2691,58.1594,58.1868,26095.0
2016-11-16 12:20:00,63.66,63.78,63.66,63.73,8476.0,58.1868,58.2965,58.1868,58.2508,8476.0
2016-11-16 12:25:00,63.76,63.84,63.73,63.8,29829.0,58.2782,58.3513,58.2508,58.3148,29829.0
2016-11-16 12:30:00,63.8,63.84,63.79,63.81,20867.0,58.3148,58.3513,58.3056,58.3239,20867.0
2016-11-16 12:35:00,63.8,63.85,63.79,63.8,9223.0,58.3148,58.3605,58.3056,58.3148,9223.0
2016-11-16 12:40:00,63.79,63.8,63.72,63.73,14091.0,58.3056,58.3148,58.2417,58.2508,14091.0
2016-11-16 12:45:00,63.74,63.74,63.61,63.67,72807.0,58.2599,58.2599,58.1411,58.196,72807.0
2016-11-16 12:50:00,63.67,63.73,63.59,63.69,51717.0,58.196,58.2508,58.1228,58.2142,51717.0
2016-11-16 12:55:00,63.69,63.74,63.66,63.73,31968.0,58.2142,58.2599,58.1868,58.2508,31968.0
2016-11-16 13:00:00,63.73,63.82,63.72,63.79,19980.0,58.2508,58.3331,58.2417,58.3056,19980.0
2016-11-16 13:05:00,63.8,63.83,63.77,63.78,12418.0,58.3148,58.3422,58.2874,58.2965,12418.0
2016-11-16 13:10:00,63.78,63.79,63.68,63.69,25998.0,58.2965,58.3056,58.2051,58.2142,25998.0
2016-11-16 13:15:00,63.69,63.75,63.61,63.64,39450.0,58.2142,58.2691,58.1411,58.1685,39450.0
2016-11-16 13:20:00,63.64,63.72,63.63,63.71,11826.0,58.1685,58.2417,58.1594,58.2325,11826.0
2016-11-16 13:25:00,63.68,63.73,63.64,63.65,17171.0,58.2051,58.2508,58.1685,58.1777,17171.0
2016-11-16 13:30:00,63.65,63.77,63.65,63.75,12542.0,58.1777,58.2874,58.1777,58.2691,12542.0
2016-11-16 13:35:00,63.75,63.8,63.69,63.8,41850.0,58.2691,58.3148,58.2142,58.3148,41850.0
2016-11-16 13:40:00,63.8,63.86,63.77,63.82,62578.0,58.3148,58.3696,58.2874,58.3331,62578.0
2016-11-16 13:45:00,63.82,63.83,63.79,63.81,11899.0,58.3331,58.3422,58.3056,58.3239,11899.0
2016-11-16 13:50:00,63.81,63.93,63.81,63.92,63851.0,58.3239,58.4336,58.3239,58.4245,63851.0
2016-11-16 13:55:00,63.92,63.92,63.86,63.89,13048.0,58.4245,58.4245,58.3696,58.397,13048.0
2016-11-16 14:00:00,63.9,63.9,63.82,63.83,22032.0,58.4062,58.4062,58.3331,58.3422,22032.0
2016-11-16 14:05:00,63.82,63.82,63.75,63.78,25118.0,58.3331,58.3331,58.2691,58.2965,25118.0
2016-11-16 14:10:00,63.78,63.79,63.73,63.74,21238.0,58.2965,58.3056,58.2508,58.2599,21238.0
2016-11-16 14:15:00,63.73,63.74,63.7,63.72,20064.0,58.2508,58.2599,58.2234,58.2417,20064.0
2016-11-16 14:20:00,63.71,63.72,63.59,63.61,47758.0,58.2325,58.2417,58.1228,58.1411,47758.0
2016-11-16 14:25:00,63.61,63.68,63.6,63.67,19557.0,58.1411,58.2051,58.132,58.196,19557.0
2016-11-16 14:30:00,63.67,63.69,63.59,63.59,18707.0,58.196,58.2142,58.1228,58.1228,18707.0
2016-11-16 14:35:00,63.6,63.67,63.57,63.66,25383.0,58.132,58.196,58.1045,58.1868,25383.0
2016-11-16 14:40:00,63.67,63.7,63.61,63.67,41542.0,58.196,58.2234,58.1411,58.196,41542.0
2016-11-16 14:45:00,63.66,63.74,63.66,63.73,39758.0,58.1868,58.2599,58.1868,58.2508,39758.0
2016-11-16 14:50:00,63.73,63.82,63.73,63.82,24154.0,58.2508,58.3331,58.2508,58.3331,24154.0
2016-11-16 14:55:00,63.81,63.87,63.78,63.84,28349.0,58.3239,58.3788,58.2965,58.3513,28349.0
2016-11-16 15:00:00,63.84,63.89,63.81,63.81,28057.0,58.3513,58.397,58.3239,58.3239,28057.0
2016-11-16 15:05:00,63.82,63.86,63.79,63.83,27304.0,58.3331,58.3696,58.3056,58.3422,27304.0
2016-11-16 15:10:00,63.82,63.85,63.81,63.83,22256.0,58.3331,58.3605,58.3239,58.3422,22256.0
2016-11-16 15:15:00,63.83,63.9,63.83,63.88,22364.0,58.3422,58.4062,58.3422,58.3879,22364.0
2016-11-16 15:20:00,63.87,63.88,63.84,63.86,34696.0,58.3788,58.3879,58.3513,58.3696,34696.0
2016-11-16 15:25:00,63.86,63.94,63.84,63.92,57729.0,58.3696,58.4427,58.3513,58.4245,57729.0
2016-11-16 15:30:00,63.91,64.02,63.91,64.02,43420.0,58.4153,58.5159,58.4153,58.5159,43420.0
2016-11-16 15:35:00,64.02,64.09,64.0,64.04,63672.0,58.5159,58.5798,58.4976,58.5341,63672.0
2016-11-16 15:40:00,64.05,64.07,64.02,64.03,73940.0,58.5433,58.5616,58.5159,58.525,73940.0
2016-11-16 15:45:00,64.02,64.03,63.95,63.97,126262.0,58.5159,58.525,58.4519,58.4702,126262.0
2016-11-16 15:50:00,63.95,63.96,63.88,63.89,133941.0,58.4519,58.461,58.3879,58.397,133941.0
2016-11-16 15:55:00,63.89,63.91,63.81,63.86,188631.0,58.397,58.4153,58.3239,58.3696,188631.0
2016-11-17 09:30:00,64.11,64.11,63.11,63.39,63838.0,58.5981,58.5981,57.6841,57.94,63838.0
2016-11-17 09:35:00,63.42,63.71,63.39,63.6,29952.0,57.9674,58.2325,57.94,58.132,29952.0
2016-11-17 09:40:00,63.61,63.62,63.38,63.6,38046.0,58.1411,58.1502,57.9309,58.132,38046.0
2016-11-17 09:45:00,63.6,63.77,63.48,63.77,17968.0,58.132,58.2874,58.0223,58.2874,17968.0
2016-11-17 09:50:00,63.77,63.79,63.67,63.71,16473.0,58.2874,58.3056,58.196,58.2325,16473.0
2016-11-17 09:55:00,63.69,63.71,63.57,63.62,13110.0,58.2142,58.2325,58.1045,58.1502,13110.0
2016-11-17 10:00:00,63.67,63.86,63.67,63.81,15972.0,58.196,58.3696,58.196,58.3239,15972.0
2016-11-17 10:05:00,63.83,64.05,63.83,64.04,16880.0,58.3422,58.5433,58.3422,58.5341,16880.0
2016-11-17 10:10:00,64.04,64.05,63.87,63.88,14050.0,58.5341,58.5433,58.3788,58.3879,14050.0
2016-11-17 10:15:00,63.88,64.03,63.87,64.01,15661.0,58.3879,58.525,58.3788,58.5067,15661.0
2016-11-17 10:20:00,63.99,64.0,63.89,63.98,9889.0,58.4884,58.4976,58.397,58.4793,9889.0
2016-11-17 10:25:00,63.98,63.99,63.77,63.8,24600.0,58.4793,58.4884,58.2874,58.3148,24600.0
2016-11-17 10:30:00,63.8,63.84,63.7,63.73,52512.0,58.3148,58.3513,58.2234,58.2508,52512.0
2016-11-17 10:35:00,63.72,63.93,63.72,63.93,32231.0,58.2417,58.4336,58.2417,58.4336,32231.0
2016-11-17 10:40:00,63.92,63.92,63.82,63.89,16001.0,58.4245,58.4245,58.3331,58.397,16001.0
2016-11-17 10:45:00,63.92,64.04,63.9,64.04,26047.0,58.4245,58.5341,58.4062,58.5341,26047.0
2016-11-17 10:50:00,64.01,64.06,63.96,63.99,16383.0,58.5067,58.5524,58.461,58.4884,16383.0
2016-11-17 10:55:00,64.0,64.04,63.83,63.83,14109.0,58.4976,58.5341,58.3422,58.3422,14109.0
2016-11-17 11:00:00,63.83,63.91,63.81,63.88,16217.0,58.3422,58.4153,58.3239,58.3879,16217.0
2016-11-17 11:05:00,63.89,63.99,63.89,63.97,13700.0,58.397,58.4884,58.397,58.4702,13700.0
2016-11-17 11:10:00,63.97,64.07,63.96,64.0,12598.0,58.4702,58.5616,58.461,58.4976,12598.0
2016-11-17 11:15:00,64.02,64.09,64.01,64.03,18436.0,58.5159,58.5798,58.5067,58.525,18436.0
2016-11-17 11:20:00,64.03,64.18,63.99,64.18,16950.0,58.525,58.6621,58.4884,58.6621,16950.0
2016-11-17 11:25:00,64.17,64.57,64.17,64.56,71460.0,58.653,59.0186,58.653,59.0094,71460.0
2016-11-17 11:30:00,64.55,64.62,64.44,64.62,41867.0,59.0003,59.0643,58.8997,59.0643,41867.0
2016-11-17 11:35:00,64.62,64.62,64.41,64.61,52042.0,59.0643,59.0643,58.8723,59.0551,52042.0
2016-11-17 11:40:00,64.61,64.66,64.55,64.55,27047.0,59.0551,59.1008,59.0003,59.0003,27047.0
2016-11-17 11:45:00,64.54,64.68,64.52,64.67,48019.0,58.9912,59.1191,58.9729,59.11,48019.0
2016-11-17 11:50:00,64.65,64.74,64.59,64.61,39180.0,59.0917,59.174,59.0369,59.0551,39180.0
2016-11-17 11:55:00,64.59,64.66,64.52,64.61,30795.0,59.0369,59.1008,58.9729,59.0551,30795.0
2016-11-17 12:00:00,64.61,64.75,64.58,64.73,21102.0,59.0551,59.1831,59.0277,59.1648,21102.0
2016-11-17 12:05:00,64.73,64.73,64.61,64.62,23362.0,59.1648,59.1648,59.0551,59.0643,23362.0
2016-11-17 12:10:00,64.62,64.67,64.6,64.62,16924.0,59.0643,59.11,59.046,59.0643,16924.0
2016-11-17 12:15:00,64.63,64.79,64.62,64.74,37046.0,59.0734,59.2197,59.0643,59.174,37046.0
2016-11-17 12:20:00,64.73,64.8,64.71,64.8,16721.0,59.1648,59.2288,59.1465,59.2288,16721.0
2016-11-17 12:25:00,64.8,64.92,64.78,64.89,70623.0,59.2288,59.3385,59.2105,59.3111,70623.0
2016-11-17 12:30:00,64.9,64.99,64.83,64.9,37539.0,59.3202,59.4025,59.2562,59.3202,37539.0
2016-11-17 12:35:00,64.91,65.05,64.87,64.97,45129.0,59.3293,59.4573,59.2928,59.3842,45129.0
2016-11-17 12:40:00,64.96,65.09,64.94,65.05,22801.0,59.375,59.4939,59.3568,59.4573,22801.0
2016-11-17 12:45:00,65.05,65.05,64.86,64.97,17776.0,59.4573,59.4573,59.2836,59.3842,17776.0
2016-11-17 12:50:00,64.96,65.02,64.96,64.96,24012.0,59.375,59.4299,59.375,59.375,24012.0
2016-11-17 12:55:00,64.96,65.01,64.93,64.97,23643.0,59.375,59.4207,59.3476,59.3842,23643.0
2016-11-17 13:00:00,64.98,65.2,64.98,65.12,60290.0,59.3933,59.5944,59.3933,59.5213,60290.0
2016-11-17 13:05:00,65.11,65.31,65.11,65.22,32324.0,59.5121,59.695,59.5121,59.6127,32324.0
2016-11-17 13:10:00,65.22,65.29,65.13,65.2,34403.0,59.6127,59.6767,59.5304,59.5944,34403.0
2016-11-17 13:15:00,65.19,65.27,65.18,65.25,28875.0,59.5853,59.6584,59.5761,59.6401,28875.0
2016-11-17 13:20:00,65.25,65.25,65.15,65.17,23318.0,59.6401,59.6401,59.5487,59.567,23318.0
2016-11-17 13:25:00,65.18,65.29,65.18,65.22,20476.0,59.5761,59.6767,59.5761,59.6127,20476.0
2016-11-17 13:30:00,65.23,65.32,65.18,65.3,47894.0,59.6218,59.7041,59.5761,59.6858,47894.0
2016-11-17 13:35:00,65.29,65.32,65.25,65.26,32271.0,59.6767,59.7041,59.6401,59.6492,32271.0
2016-11-17 13:40:00,65.26,65.37,65.24,65.28,22768.0,59.6492,59.7498,59.631,59.6675,22768.0
2016-11-17 13:45:00,65.26,65.3,65.22,65.3,14489.0,59.6492,59.6858,59.6127,59.6858,14489.0
2016-11-17 13:50:00,65.3,65.32,65.22,65.24,42044.0,59.6858,59.7041,59.6127,59.631,42044.0
2016-11-17 13:55:00,65.23,65.24,65.06,65.07,77571.0,59.6218,59.631,59.4664,59.4756,77571.0
2016-11-17 14:00:00,65.06,65.09,64.84,64.87,28058.0,59.4664,59.4939,59.2654,59.2928,28058.0
2016-11-17 14:05:00,64.88,64.95,64.83,64.92,27301.0,59.3019,59.3659,59.2562,59.3385,27301.0
2016-11-17 14:10:00,64.92,64.95,64.89,64.92,37303.0,59.3385,59.3659,59.3111,59.3385,37303.0
2016-11-17 14:15:00,64.92,64.98,64.9,64.9,37543.0,59.3385,59.3933,59.3202,59.3202,37543.0
2016-11-17 14:20:00,64.91,64.96,64.88,64.93,42178.0,59.3293,59.375,59.3019,59.3476,42178.0
2016-11-17 14:25:00,64.94,65.01,64.89,64.97,62470.0,59.3568,59.4207,59.3111,59.3842,62470.0
2016-11-17 14:30:00,64.97,65.1,64.95,65.05,63261.0,59.3842,59.503,59.3659,59.4573,63261.0
2016-11-17 14:35:00,65.04,65.06,64.97,65.02,59268.0,59.4482,59.4664,59.3842,59.4299,59268.0
2016-11-17 14:40:00,65.02,65.06,65.0,65.04,32733.0,59.4299,59.4664,59.4116,59.4482,32733.0
2016-11-17 14:45:00,65.04,65.09,65.01,65.07,45523.0,59.4482,59.4939,59.4207,59.4756,45523.0
2016-11-17 14:50:00,65.06,65.37,65.04,65.37,56117.0,59.4664,59.7498,59.4482,59.7498,56117.0
2016-11-17 14:55:00,65.36,65.43,65.22,65.23,55326.0,59.7407,59.8046,59.6127,59.6218,55326.0
2016-11-17 15:00:00,65.24,65.26,65.17,65.22,32769.0,59.631,59.6492,59.567,59.6127,32769.0
2016-11-17 15:05:00,65.23,65.3,65.21,65.21,26906.0,59.6218,59.6858,59.6035,59.6035,26906.0
2016-11-17 15:10:00,65.23,65.3,65.22,65.28,32670.0,59.6218,59.6858,59.6127,59.6675,32670.0
2016-11-17 15:15:00,65.28,65.3,65.25,65.28,25651.0,59.6675,59.6858,59.6401,59.6675,25651.0
2016-11-17 15:20:00,65.27,65.3,65.2,65.3,37906.0,59.6584,59.6858,59.5944,59.6858,37906.0
2016-11-17 15:25:00,65.29,65.37,65.24,65.3,148667.0,59.6767,59.7498,59.631,59.6858,148667.0
2016-11-17 15:30:00,65.31,65.32,65.23,65.32,80882.0,59.695,59.7041,59.6218,59.7041,80882.0
2016-11-17 15:35:00,65.31,65.32,65.22,65.28,73853.0,59.695,59.7041,59.6127,59.6675,73853.0
2016-11-17 15:40:00,65.28,65.39,65.22,65.39,121990.0,59.6675,59.7681,59.6127,59.7681,121990.0
2016-11-17 15:45:00,65.39,65.41,65.32,65.4,112249.0,59.7681,59.7864,59.7041,59.7772,112249.0
2016-11-17 15:50:00,65.41,65.48,65.33,65.4,159977.0,59.7864,59.8503,59.7132,59.7772,159977.0
2016-11-17 15:55:00,65.39,65.52,65.39,65.52,240740.0,59.7681,59.8869,59.7681,59.8869,240740.0
2016-11-18 09:30:00,67.72,68.62,66.6,68.11,467881.0,61.8977,62.7204,60.874,62.2542,467881.0
2016-11-18 09:35:00,68.03,68.1,67.5,67.57,168686.0,62.1811,62.2451,61.6967,61.7606,168686.0
2016-11-18 09:40:00,67.6,68.0,67.53,67.81,132387.0,61.7881,62.1537,61.7241,61.98,132387.0
2016-11-18 09:45:00,67.8,68.35,67.78,67.82,229637.0,61.9709,62.4736,61.9526,61.9892,229637.0
2016-11-18 09:50:00,67.82,68.26,67.82,68.22,183979.0,61.9892,62.3913,61.9892,62.3548,183979.0
2016-11-18 09:55:00,68.26,68.42,68.17,68.28,115578.0,62.3913,62.5376,62.3091,62.4096,115578.0
2016-11-18 10:00:00,68.28,68.36,67.85,68.19,139412.0,62.4096,62.4827,62.0166,62.3273,139412.0
2016-11-18 10:05:00,68.21,68.84,68.21,68.8,204169.0,62.3456,62.9215,62.3456,62.8849,204169.0
2016-11-18 10:10:00,68.8,68.8,68.12,68.52,129680.0,62.8849,62.8849,62.2634,62.629,129680.0
2016-11-18 10:15:00,68.56,68.61,68.22,68.36,91481.0,62.6655,62.7112,62.3548,62.4827,91481.0
2016-11-18 10:20:00,68.38,68.53,68.27,68.27,62801.0,62.501,62.6381,62.4005,62.4005,62801.0
2016-11-18 10:25:00,68.28,68.45,68.01,68.28,84660.0,62.4096,62.565,62.1628,62.4096,84660.0
2016-11-18 10:30:00,68.26,68.53,68.24,68.33,77820.0,62.3913,62.6381,62.373,62.4553,77820.0
2016-11-18 10:35:00,68.33,68.52,68.32,68.5,68190.0,62.4553,62.629,62.4462,62.6107,68190.0
2016-11-18 10:40:00,68.5,68.58,68.41,68.56,63940.0,62.6107,62.6838,62.5284,62.6655,63940.0
2016-11-18 10:45:00,68.56,68.57,68.31,68.48,54357.0,62.6655,62.6747,62.437,62.5924,54357.0
2016-11-18 10:50:00,68.48,68.53,68.34,68.36,33552.0,62.5924,62.6381,62.4644,62.4827,33552.0
2016-11-18 10:55:00,68.35,68.44,68.05,68.29,51010.0,62.4736,62.5558,62.1994,62.4187,51010.0
2016-11-18 11:00:00,68.29,68.35,68.13,68.17,53180.0,62.4187,62.4736,62.2725,62.3091,53180.0
2016-11-18 11:05:00,68.17,68.18,67.77,67.95,130443.0,62.3091,62.3182,61.9435,62.108,130443.0
2016-11-18 11:10:00,67.94,68.05,67.93,68.01,63031.0,62.0988,62.1994,62.0897,62.1628,63031.0
2016-11-18 11:15:00,68.0,68.09,67.97,68.03,75745.0,62.1537,62.2359,62.1263,62.1811,75745.0
2016-11-18 11:20:00,68.05,68.05,67.86,67.97,36776.0,62.1994,62.1994,62.0257,62.1263,36776.0
2016-11-18 11:25:00,67.98,68.09,67.98,68.04,67513.0,62.1354,62.2359,62.1354,62.1902,67513.0
2016-11-18 11:30:00,68.05,68.17,68.0,68.08,33961.0,62.1994,62.3091,62.1537,62.2268,33961.0
2016-11-18 11:35:00,68.09,68.31,68.08,68.23,34139.0,62.2359,62.437,62.2268,62.3639,34139.0
2016-11-18 11:40:00,68.24,68.26,68.06,68.19,25123.0,62.373,62.3913,62.2085,62.3273,25123.0
2016-11-18 11:45:00,68.2,68.55,68.2,68.41,55969.0,62.3365,62.6564,62.3365,62.5284,55969.0
2016-11-18 11:50:00,68.4,68.5,68.32,68.38,28009.0,62.5193,62.6107,62.4462,62.501,28009.0
2016-11-18 11:55:00,68.38,68.46,68.35,68.43,29385.0,62.501,62.5741,62.4736,62.5467,29385.0
2016-11-18 12:00:00,68.44,68.44,68.23,68.36,49773.0,62.5558,62.5558,62.3639,62.4827,49773.0
2016-11-18 12:05:00,68.37,68.42,68.18,68.21,46739.0,62.4919,62.5376,62.3182,62.3456,46739.0
2016-11-18 12:10:00,68.24,68.41,68.23,68.41,38470.0,62.373,62.5284,62.3639,62.5284,38470.0
2016-11-18 12:15:00,68.42,68.46,68.33,68.33,40883.0,62.5376,62.5741,62.4553,62.4553,40883.0
2016-11-18 12:20:00,68.33,68.42,68.33,68.36,29412.0,62.4553,62.5376,62.4553,62.4827,29412.0
2016-11-18 12:25:00,68.35,68.39,68.2,68.2,27798.0,62.4736,62.5101,62.3365,62.3365,27798.0
2016-11-18 12:30:00,68.21,68.34,68.2,68.28,43951.0,62.3456,62.4644,62.3365,62.4096,43951.0
2016-11-18 12:35:00,68.29,68.32,68.18,68.25,34742.0,62.4187,62.4462,62.3182,62.3822,34742.0
2016-11-18 12:40:00,68.27,68.33,68.18,68.33,55095.0,62.4005,62.4553,62.3182,62.4553,55095.0
2016-11-18 12:45:00,68.3,68.4,68.27,68.39,25431.0,62.4279,62.5193,62.4005,62.5101,25431.0
2016-11-18 12:50:00,68.39,68.49,68.35,68.38,42503.0,62.5101,62.6015,62.4736,62.501,42503.0
2016-11-18 12:55:00,68.38,68.45,68.36,68.42,37083.0,62.501,62.565,62.4827,62.5376,37083.0
2016-11-18 13:00:00,68.41,68.44,68.34,68.34,32200.0,62.5284,62.5558,62.4644,62.4644,32200.0
2016-11-18 13:05:00,68.34,68.46,68.34,68.44,30351.0,62.4644,62.5741,62.4644,62.5558,30351.0
2016-11-18 13:10:00,68.46,68.64,68.46,68.57,41218.0,62.5741,62.7387,62.5741,62.6747,41218.0
2016-11-18 13:15:00,68.58,68.62,68.53,68.59,21895.0,62.6838,62.7204,62.6381,62.693,21895.0
2016-11-18 13:20:00,68.58,68.58,68.51,68.57,19272.0,62.6838,62.6838,62.6198,62.6747,19272.0
2016-11-18 13:25:00,68.57,68.69,68.53,68.69,33906.0,62.6747,62.7844,62.6381,62.7844,33906.0
2016-11-18 13:30:00,68.68,68.73,68.65,68.66,41591.0,62.7752,62.8209,62.7478,62.7569,41591.0
2016-11-18 13:35:00,68.67,68.73,68.57,68.71,33193.0,62.7661,62.8209,62.6747,62.8026,33193.0
2016-11-18 13:40:00,68.69,68.77,68.61,68.63,56829.0,62.7844,62.8575,62.7112,62.7295,56829.0
2016-11-18 13:45:00,68.62,68.71,68.38,68.49,91031.0,62.7204,62.8026,62.501,62.6015,91031.0
2016-11-18 13:50:00,68.48,68.57,68.43,68.44,55979.0,62.5924,62.6747,62.5467,62.5558,55979.0
2016-11-18 13:55:00,68.44,68.52,68.37,68.37,87091.0,62.5558,62.629,62.4919,62.4919,87091.0
2016-11-18 14:00:00,68.36,68.55,68.36,68.48,28400.0,62.4827,62.6564,62.4827,62.5924,28400.0
2016-11-18 14:05:00,68.48,68.5,68.38,68.45,30709.0,62.5924,62.6107,62.501,62.565,30709.0
2016-11-18 14:10:00,68.45,68.51,68.4,68.46,38933.0,62.565,62.6198,62.5193,62.5741,38933.0
2016-11-18 14:15:00,68.47,68.5,68.3,68.42,114001.0,62.5833,62.6107,62.4279,62.5376,114001.0
2016-11-18 14:20:00,68.42,68.43,68.31,68.35,31618.0,62.5376,62.5467,62.437,62.4736,31618.0
2016-11-18 14:25:00,68.34,68.42,68.24,68.26,54868.0,62.4644,62.5376,62.373,62.3913,54868.0
2016-11-18 14:30:00,68.25,68.28,68.17,68.25,35085.0,62.3822,62.4096,62.3091,62.3822,35085.0
2016-11-18 14:35:00,68.24,68.35,68.22,68.23,21403.0,62.373,62.4736,62.3548,62.3639,21403.0
2016-11-18 14:40:00,68.23,68.29,68.03,68.1,84334.0,62.3639,62.4187,62.1811,62.2451,84334.0
2016-11-18 14:45:00,68.1,68.18,67.95,67.98,93452.0,62.2451,62.3182,62.108,62.1354,93452.0
2016-11-18 14:50:00,67.98,68.0,67.78,67.96,138243.0,62.1354,62.1537,61.9526,62.1171,138243.0
2016-11-18 14:55:00,67.97,67.97,67.79,67.82,92441.0,62.1263,62.1263,61.9617,61.9892,92441.0
2016-11-18 15:00:00,67.83,68.02,67.82,68.01,50567.0,61.9983,62.172,61.9892,62.1628,50567.0
2016-11-18 15:05:00,68.02,68.02,67.84,67.84,36848.0,62.172,62.172,62.0074,62.0074,36848.0
2016-11-18 15:10:00,67.85,67.95,67.84,67.91,53575.0,62.0166,62.108,62.0074,62.0714,53575.0
2016-11-18 15:15:00,67.91,68.04,67.9,68.02,43402.0,62.0714,62.1902,62.0623,62.172,43402.0
2016-11-18 15:20:00,68.03,68.05,67.98,68.0,60146.0,62.1811,62.1994,62.1354,62.1537,60146.0
2016-11-18 15:25:00,68.0,68.01,67.9,67.94,52459.0,62.1537,62.1628,62.0623,62.0988,52459.0
2016-11-18 15:30:00,67.91,67.96,67.85,67.87,54832.0,62.0714,62.1171,62.0166,62.0349,54832.0
2016-11-18 15:35:00,67.87,67.94,67.8,67.94,87205.0,62.0349,62.0988,61.9709,62.0988,87205.0
2016-11-18 15:40:00,67.95,68.05,67.91,68.01,143896.0,62.108,62.1994,62.0714,62.1628,143896.0
2016-11-18 15:45:00,68.01,68.04,67.95,67.95,213543.0,62.1628,62.1902,62.108,62.108,213543.0
2016-11-18 15:50:00,67.94,67.99,67.9,67.95,224577.0,62.0988,62.1445,62.0623,62.108,224577.0
2016-11-18 15:55:00,67.95,68.01,67.91,68.0,352450.0,62.108,62.1628,62.0714,62.1537,352450.0
2016-11-21 09:30:00,68.02,68.02,67.6,67.76,115184.0,62.172,62.172,61.7881,61.9343,115184.0
2016-11-21 09:35:00,67.8,67.95,67.66,67.92,34168.0,61.9709,62.108,61.8429,62.0806,34168.0
2016-11-21 09:40:00,67.94,68.11,67.9,68.03,68610.0,62.0988,62.2542,62.0623,62.1811,68610.0
2016-11-21 09:45:00,68.03,68.06,67.76,67.81,57554.0,62.1811,62.2085,61.9343,61.98,57554.0
2016-11-21 09:50:00,67.82,67.93,67.81,67.9,57180.0,61.9892,62.0897,61.98,62.0623,57180.0
2016-11-21 09:55:00,67.91,67.92,67.75,67.84,58228.0,62.0714,62.0806,61.9252,62.0074,58228.0
2016-11-21 10:00:00,67.84,68.07,67.83,68.05,73090.0,62.0074,62.2177,61.9983,62.1994,73090.0
2016-11-21 10:05:00,68.03,68.05,67.92,67.99,58259.0,62.1811,62.1994,62.0806,62.1445,58259.0
2016-11-21 10:10:00,67.99,68.11,67.93,67.95,41808.0,62.1445,62.2542,62.0897,62.108,41808.0
2016-11-21 10:15:00,67.94,68.02,67.93,67.98,61901.0,62.0988,62.172,62.0897,62.1354,61901.0
2016-11-21 10:20:00,67.97,67.98,67.78,67.81,58417.0,62.1263,62.1354,61.9526,61.98,58417.0
2016-11-21 10:25:00,67.82,67.82,67.56,67.6,48782.0,61.9892,61.9892,61.7515,61.7881,48782.0
2016-11-21 10:30:00,67.6,67.81,67.59,67.81,41936.0,61.7881,61.98,61.7789,61.98,41936.0
2016-11-21 10:35:00,67.81,67.85,67.79,67.85,47944.0,61.98,62.0166,61.9617,62.0166,47944.0
2016-11-21 10:40:00,67.84,68.0,67.84,68.0,75413.0,62.0074,62.1537,62.0074,62.1537,75413.0
2016-11-21 10:45:00,68.0,68.0,67.93,67.93,48933.0,62.1537,62.1537,62.0897,62.0897,48933.0
2016-11-21 10:50:00,67.93,68.02,67.93,68.01,53294.0,62.0897,62.172,62.0897,62.1628,53294.0
2016-11-21 10:55:00,68.01,68.09,68.01,68.04,31283.0,62.1628,62.2359,62.1628,62.1902,31283.0
2016-11-21 11:00:00,68.04,68.13,67.96,67.98,44309.0,62.1902,62.2725,62.1171,62.1354,44309.0
2016-11-21 11:05:00,67.98,68.03,67.81,67.85,41783.0,62.1354,62.1811,61.98,62.0166,41783.0
2016-11-21 11:10:00,67.85,67.98,67.84,67.88,65801.0,62.0166,62.1354,62.0074,62.044,65801.0
2016-11-21 11:15:00,67.89,67.95,67.88,67.88,34122.0,62.0531,62.108,62.044,62.044,34122.0
2016-11-21 11:20:00,67.88,68.01,67.88,68.01,58565.0,62.044,62.1628,62.044,62.1628,58565.0
2016-11-21 11:25:00,68.02,68.03,67.79,67.79,41685.0,62.172,62.1811,61.9617,61.9617,41685.0
2016-11-21 11:30:00,67.79,67.89,67.78,67.87,32625.0,61.9617,62.0531,61.9526,62.0349,32625.0
2016-11-21 11:35:00,67.86,67.99,67.86,67.99,38463.0,62.0257,62.1445,62.0257,62.1445,38463.0
2016-11-21 11:40:00,67.99,68.0,67.82,67.84,30424.0,62.1445,62.1537,61.9892,62.0074,30424.0
2016-11-21 11:45:00,67.84,68.01,67.84,68.01,40099.0,62.0074,62.1628,62.0074,62.1628,40099.0
2016-11-21 11:50:00,68.01,68.18,67.99,68.18,58988.0,62.1628,62.3182,62.1445,62.3182,58988.0
2016-11-21 11:55:00,68.16,68.17,68.05,68.12,32769.0,62.2999,62.3091,62.1994,62.2634,32769.0
2016-11-21 12:00:00,68.11,68.2,68.09,68.14,27979.0,62.2542,62.3365,62.2359,62.2816,27979.0
2016-11-21 12:05:00,68.13,68.23,68.12,68.14,22099.0,62.2725,62.3639,62.2634,62.2816,22099.0
2016-11-21 12:10:00,68.14,68.18,68.1,68.1,17698.0,62.2816,62.3182,62.2451,62.2451,17698.0
2016-11-21 12:15:00,68.1,68.16,68.08,68.12,30049.0,62.2451,62.2999,62.2268,62.2634,30049.0
2016-11-21 12:20:00,68.12,68.13,67.99,68.03,30187.0,62.2634,62.2725,62.1445,62.1811,30187.0
2016-11-21 12:25:00,68.03,68.05,67.98,67.98,24940.0,62.1811,62.1994,62.1354,62.1354,24940.0
2016-11-21 12:30:00,67.98,68.05,67.97,68.0,25700.0,62.1354,62.1994,62.1263,62.1537,25700.0
2016-11-21 12:35:00,67.99,68.0,67.94,67.95,19318.0,62.1445,62.1537,62.0988,62.108,19318.0
2016-11-21 12:40:00,67.95,68.02,67.93,67.99,33096.0,62.108,62.172,62.0897,62.1445,33096.0
2016-11-21 12:45:00,67.99,68.05,67.97,68.05,20485.0,62.1445,62.1994,62.1263,62.1994,20485.0
2016-11-21 12:50:00,68.05,68.1,68.01,68.07,26132.0,62.1994,62.2451,62.1628,62.2177,26132.0
2016-11-21 12:55:00,68.07,68.07,67.99,68.04,19927.0,62.2177,62.2177,62.1445,62.1902,19927.0
2016-11-21 13:00:00,68.03,68.12,68.02,68.12,18973.0,62.1811,62.2634,62.172,62.2634,18973.0
2016-11-21 13:05:00,68.12,68.22,68.11,68.22,23187.0,62.2634,62.3548,62.2542,62.3548,23187.0
2016-11-21 13:10:00,68.22,68.22,68.14,68.16,35066.0,62.3548,62.3548,62.2816,62.2999,35066.0
2016-11-21 13:15:00,68.15,68.18,68.13,68.17,31132.0,62.2908,62.3182,62.2725,62.3091,31132.0
2016-11-21 13:20:00,68.17,68.25,68.15,68.2,35259.0,62.3091,62.3822,62.2908,62.3365,35259.0
2016-11-21 13:25:00,68.2,68.34,68.19,68.34,28594.0,62.3365,62.4644,62.3273,62.4644,28594.0
2016-11-21 13:30:00,68.34,68.36,68.25,68.27,34822.0,62.4644,62.4827,62.3822,62.4005,34822.0
2016-11-21 13:35:00,68.26,68.29,68.2,68.28,21321.0,62.3913,62.4187,62.3365,62.4096,21321.0
2016-11-21 13:40:00,68.29,68.31,68.26,68.26,25110.0,62.4187,62.437,62.3913,62.3913,25110.0
2016-11-21 13:45:00,68.28,68.29,68.17,68.19,46514.0,62.4096,62.4187,62.3091,62.3273,46514.0
2016-11-21 13:50:00,68.18,68.25,68.12,68.12,25024.0,62.3182,62.3822,62.2634,62.2634,25024.0
2016-11-21 13:55:00,68.12,68.17,68.07,68.08,22500.0,62.2634,62.3091,62.2177,62.2268,22500.0
2016-11-21 14:00:00,68.09,68.12,68.05,68.08,27973.0,62.2359,62.2634,62.1994,62.2268,27973.0
2016-11-21 14:05:00,68.08,68.08,67.9,67.94,56769.0,62.2268,62.2268,62.0623,62.0988,56769.0
2016-11-21 14:10:00,67.95,67.95,67.83,67.88,31451.0,62.108,62.108,61.9983,62.044,31451.0
2016-11-21 14:15:00,67.88,67.9,67.85,67.85,39094.0,62.044,62.0623,62.0166,62.0166,39094.0
2016-11-21 14:20:00,67.86,67.92,67.86,67.9,19190.0,62.0257,62.0806,62.0257,62.0623,19190.0
2016-11-21 14:25:00,67.89,67.93,67.85,67.85,27994.0,62.0531,62.0897,62.0166,62.0166,27994.0
2016-11-21 14:30:00,67.85,67.96,67.84,67.92,33935.0,62.0166,62.1171,62.0074,62.0806,33935.0
2016-11-21 14:35:00,67.92,68.0,67.91,67.99,25873.0,62.0806,62.1537,62.0714,62.1445,25873.0
2016-11-21 14:40:00,67.99,68.0,67.93,67.93,26282.0,62.1445,62.1537,62.0897,62.0897,26282.0
2016-11-21 14:45:00,67.94,68.02,67.94,68.01,39317.0,62.0988,62.172,62.0988,62.1628,39317.0
2016-11-21 14:50:00,68.01,68.01,67.91,67.91,30526.0,62.1628,62.1628,62.0714,62.0714,30526.0
2016-11-21 14:55:00,67.92,67.97,67.9,67.96,37597.0,62.0806,62.1263,62.0623,62.1171,37597.0
2016-11-21 15:00:00,67.97,68.06,67.96,68.06,43251.0,62.1263,62.2085,62.1171,62.2085,43251.0
2016-11-21 15:05:00,68.06,68.08,68.0,68.01,28930.0,62.2085,62.2268,62.1537,62.1628,28930.0
2016-11-21 15:10:00,68.01,68.04,67.97,67.98,30931.0,62.1628,62.1902,62.1263,62.1354,30931.0
2016-11-21 15:15:00,67.98,68.0,67.94,67.95,43247.0,62.1354,62.1537,62.0988,62.108,43247.0
2016-11-21 15:20:00,67.95,68.0,67.94,67.95,37497.0,62.108,62.1537,62.0988,62.108,37497.0
2016-11-21 15:25:00,67.95,68.0,67.95,67.98,43528.0,62.108,62.1537,62.108,62.1354,43528.0
2016-11-21 15:30:00,67.98,68.0,67.94,67.95,81997.0,62.1354,62.1537,62.0988,62.108,81997.0
2016-11-21 15:35:00,67.96,68.0,67.91,67.92,35709.0,62.1171,62.1537,62.0714,62.0806,35709.0
2016-11-21 15:40:00,67.92,67.92,67.8,67.81,66834.0,62.0806,62.0806,61.9709,61.98,66834.0
2016-11-21 15:45:00,67.81,67.91,67.8,67.91,54920.0,61.98,62.0714,61.9709,62.0714,54920.0
2016-11-21 15:50:00,67.89,67.91,67.83,67.88,98283.0,62.0531,62.0714,61.9983,62.044,98283.0
2016-11-21 15:55:00,67.87,67.97,67.86,67.94,172328.0,62.0349,62.1263,62.0257,62.0988,172328.0
2016-11-22 09:30:00,68.65,69.23,68.54,68.58,253575.0,62.7478,63.2779,62.6473,62.6838,253575.0
2016-11-22 09:35:00,68.59,69.18,68.59,69.15,144937.0,62.693,63.2322,62.693,63.2048,144937.0
2016-11-22 09:40:00,69.17,69.28,68.71,68.72,76169.0,63.2231,63.3236,62.8026,62.8118,76169.0
2016-11-22 09:45:00,68.73,68.98,68.73,68.93,41493.0,62.8209,63.0494,62.8209,63.0037,41493.0
2016-11-22 09:50:00,68.93,69.12,68.93,69.11,94898.0,63.0037,63.1774,63.0037,63.1682,94898.0
2016-11-22 09:55:00,69.13,69.51,69.12,69.47,50219.0,63.1865,63.5339,63.1774,63.4973,50219.0
2016-11-22 10:00:00,69.46,69.75,69.38,69.67,157543.0,63.4882,63.7532,63.415,63.6801,157543.0
2016-11-22 10:05:00,69.66,69.75,69.6,69.63,46958.0,63.671,63.7532,63.6161,63.6435,46958.0
2016-11-22 10:10:00,69.62,69.74,69.62,69.67,66364.0,63.6344,63.7441,63.6344,63.6801,66364.0
2016-11-22 10:15:00,69.68,69.71,69.6,69.67,126799.0,63.6892,63.7167,63.6161,63.6801,126799.0
2016-11-22 10:20:00,69.64,69.72,69.6,69.67,74394.0,63.6527,63.7258,63.6161,63.6801,74394.0
2016-11-22 10:25:00,69.65,69.67,69.6,69.65,38269.0,63.6618,63.6801,63.6161,63.6618,38269.0
2016-11-22 10:30:00,69.65,69.73,69.61,69.66,43116.0,63.6618,63.7349,63.6253,63.671,43116.0
2016-11-22 10:35:00,69.67,69.78,69.62,69.67,85719.0,63.6801,63.7806,63.6344,63.6801,85719.0
2016-11-22 10:40:00,69.66,69.67,69.54,69.58,75877.0,63.671,63.6801,63.5613,63.5978,75877.0
2016-11-22 10:45:00,69.58,69.62,69.48,69.49,125069.0,63.5978,63.6344,63.5064,63.5156,125069.0
2016-11-22 10:50:00,69.5,69.59,69.5,69.57,82709.0,63.5247,63.607,63.5247,63.5887,82709.0
2016-11-22 10:55:00,69.59,69.63,69.58,69.61,244723.0,63.607,63.6435,63.5978,63.6253,244723.0
2016-11-22 11:00:00,69.61,69.65,69.59,69.61,270157.0,63.6253,63.6618,63.607,63.6253,270157.0
2016-11-22 11:05:00,69.61,69.61,69.58,69.59,42696.0,63.6253,63.6253,63.5978,63.607,42696.0
2016-11-22 11:10:00,69.59,69.67,69.57,69.58,105658.0,63.607,63.6801,63.5887,63.5978,105658.0
2016-11-22 11:15:00,69.59,69.62,69.41,69.42,210930.0,63.607,63.6344,63.4425,63.4516,210930.0
2016-11-22 11:20:00,69.43,69.51,69.42,69.5,132968.0,63.4607,63.5339,63.4516,63.5247,132968.0
2016-11-22 11:25:00,69.51,69.51,69.35,69.41,43430.0,63.5339,63.5339,63.3876,63.4425,43430.0
2016-11-22 11:30:00,69.42,69.47,69.4,69.45,61255.0,63.4516,63.4973,63.4333,63.479,61255.0
2016-11-22 11:35:00,69.45,69.48,69.39,69.44,38334.0,63.479,63.5064,63.4242,63.4699,38334.0
2016-11-22 11:40:00,69.44,69.55,69.4,69.54,40545.0,63.4699,63.5704,63.4333,63.5613,40545.0
2016-11-22 11:45:00,69.54,69.57,69.52,69.55,43685.0,63.5613,63.5887,63.543,63.5704,43685.0
2016-11-22 11:50:00,69.55,69.58,69.51,69.54,78709.0,63.5704,63.5978,63.5339,63.5613,78709.0
2016-11-22 11:55:00,69.54,69.6,69.53,69.59,223615.0,63.5613,63.6161,63.5521,63.607,223615.0
2016-11-22 12:00:00,69.59,69.6,69.54,69.59,143426.0,63.607,63.6161,63.5613,63.607,143426.0
2016-11-22 12:05:00,69.58,69.6,69.52,69.54,25558.0,63.5978,63.6161,63.543,63.5613,25558.0
2016-11-22 12:10:00,69.55,69.55,69.51,69.55,24264.0,63.5704,63.5704,63.5339,63.5704,24264.0
2016-11-22 12:15:00,69.55,69.55,69.48,69.52,95722.0,63.5704,63.5704,63.5064,63.543,95722.0
2016-11-22 12:20:00,69.52,69.53,69.51,69.52,46430.0,63.543,63.5521,63.5339,63.543,46430.0
2016-11-22 12:25:00,69.52,69.53,69.49,69.5,27953.0,63.543,63.5521,63.5156,63.5247,27953.0
2016-11-22 12:30:00,69.51,69.53,69.48,69.53,27456.0,63.5339,63.5521,63.5064,63.5521,27456.0
2016-11-22 12:35:00,69.52,69.53,69.52,69.53,86210.0,63.543,63.5521,63.543,63.5521,86210.0
2016-11-22 12:40:00,69.53,69.53,69.52,69.53,82919.0,63.5521,63.5521,63.543,63.5521,82919.0
2016-11-22 12:45:00,69.53,69.58,69.52,69.57,423702.0,63.5521,63.5978,63.543,63.5887,423702.0
2016-11-22 12:50:00,69.57,69.63,69.56,69.59,43654.0,63.5887,63.6435,63.5796,63.607,43654.0
2016-11-22 12:55:00,69.6,69.65,69.57,69.65,40133.0,63.6161,63.6618,63.5887,63.6618,40133.0
2016-11-22 13:00:00,69.65,69.65,69.6,69.65,61249.0,63.6618,63.6618,63.6161,63.6618,61249.0
2016-11-22 13:05:00,69.65,69.65,69.54,69.58,59491.0,63.6618,63.6618,63.5613,63.5978,59491.0
2016-11-22 13:10:00,69.59,69.6,69.55,69.55,28939.0,63.607,63.6161,63.5704,63.5704,28939.0
2016-11-22 13:15:00,69.56,69.6,69.55,69.59,52712.0,63.5796,63.6161,63.5704,63.607,52712.0
2016-11-22 13:20:00,69.59,69.61,69.57,69.61,77237.0,63.607,63.6253,63.5887,63.6253,77237.0
2016-11-22 13:25:00,69.61,69.62,69.56,69.56,27790.0,63.6253,63.6344,63.5796,63.5796,27790.0
2016-11-22 13:30:00,69.56,69.67,69.56,69.67,44002.0,63.5796,63.6801,63.5796,63.6801,44002.0
2016-11-22 13:35:00,69.67,69.69,69.66,69.69,18524.0,63.6801,63.6984,63.671,63.6984,18524.0
2016-11-22 13:40:00,69.69,69.7,69.67,69.7,30756.0,63.6984,63.7075,63.6801,63.7075,30756.0
2016-11-22 13:45:00,69.69,69.74,69.67,69.74,54081.0,63.6984,63.7441,63.6801,63.7441,54081.0
2016-11-22 13:50:00,69.74,69.81,69.71,69.72,79633.0,63.7441,63.8081,63.7167,63.7258,79633.0
2016-11-22 13:55:00,69.72,69.76,69.7,69.73,37447.0,63.7258,63.7624,63.7075,63.7349,37447.0
2016-11-22 14:00:00,69.73,69.74,69.6,69.63,34308.0,63.7349,63.7441,63.6161,63.6435,34308.0
2016-11-22 14:05:00,69.63,69.64,69.42,69.42,164434.0,63.6435,63.6527,63.4516,63.4516,164434.0
2016-11-22 14:10:00,69.44,69.6,69.43,69.59,31427.0,63.4699,63.6161,63.4607,63.607,31427.0
2016-11-22 14:15:00,69.59,69.6,69.56,69.59,30139.0,63.607,63.6161,63.5796,63.607,30139.0
2016-11-22 14:20:00,69.58,69.58,69.52,69.53,28494.0,63.5978,63.5978,63.543,63.5521,28494.0
2016-11-22 14:25:00,69.53,69.6,69.53,69.55,24939.0,63.5521,63.6161,63.5521,63.5704,24939.0
2016-11-22 14:30:00,69.54,69.55,69.48,69.49,55439.0,63.5613,63.5704,63.5064,63.5156,55439.0
2016-11-22 14:35:00,69.49,69.54,69.48,69.52,32167.0,63.5156,63.5613,63.5064,63.543,32167.0
2016-11-22 14:40:00,69.51,69.6,69.51,69.56,231879.0,63.5339,63.6161,63.5339,63.5796,231879.0
2016-11-22 14:45:00,69.57,69.6,69.57,69.6,29087.0,63.5887,63.6161,63.5887,63.6161,29087.0
2016-11-22 14:50:00,69.6,69.6,69.59,69.59,34150.0,63.6161,63.6161,63.607,63.607,34150.0
2016-11-22 14:55:00,69.6,69.6,69.56,69.57,37959.0,63.6161,63.6161,63.5796,63.5887,37959.0
2016-11-22 15:00:00,69.57,69.6,69.5,69.51,65973.0,63.5887,63.6161,63.5247,63.5339,65973.0
2016-11-22 15:05:00,69.51,69.6,69.51,69.55,111615.0,63.5339,63.6161,63.5339,63.5704,111615.0
2016-11-22 15:10:00,69.55,69.58,69.39,69.42,44822.0,63.5704,63.5978,63.4242,63.4516,44822.0
2016-11-22 15:15:00,69.41,69.55,69.41,69.55,48267.0,63.4425,63.5704,63.4425,63.5704,48267.0
2016-11-22 15:20:00,69.55,69.6,69.47,69.48,83902.0,63.5704,63.6161,63.4973,63.5064,83902.0
2016-11-22 15:25:00,69.47,69.47,69.38,69.39,51651.0,63.4973,63.4973,63.415,63.4242,51651.0
2016-11-22 15:30:00,69.39,69.45,69.34,69.38,97104.0,63.4242,63.479,63.3785,63.415,97104.0
2016-11-22 15:35:00,69.38,69.38,69.23,69.23,67597.0,63.415,63.415,63.2779,63.2779,67597.0
2016-11-22 15:40:00,69.24,69.25,69.21,69.24,56577.0,63.2871,63.2962,63.2596,63.2871,56577.0
2016-11-22 15:45:00,69.24,69.29,69.2,69.22,94654.0,63.2871,63.3328,63.2505,63.2688,94654.0
2016-11-22 15:50:00,69.22,69.23,69.15,69.17,204611.0,63.2688,63.2779,63.2048,63.2231,204611.0
2016-11-22 15:55:00,69.17,69.18,68.92,68.94,471872.0,63.2231,63.2322,62.9946,63.0129,471872.0
2016-11-23 09:30:00,68.81,69.04,68.53,68.91,66129.0,62.894,63.1043,62.6381,62.9854,66129.0
2016-11-23 09:35:00,68.88,69.22,68.82,69.15,25553.0,62.958,63.2688,62.9032,63.2048,25553.0
2016-11-23 09:40:00,69.16,69.16,68.81,69.15,31589.0,63.2139,63.2139,62.894,63.2048,31589.0
2016-11-23 09:45:00,69.06,69.23,68.91,69.03,50054.0,63.1225,63.2779,62.9854,63.0951,50054.0
2016-11-23 09:50:00,69.05,69.24,69.05,69.15,32504.0,63.1134,63.2871,63.1134,63.2048,32504.0
2016-11-23 09:55:00,69.17,69.25,69.12,69.25,24462.0,63.2231,63.2962,63.1774,63.2962,24462.0
2016-11-23 10:00:00,69.28,69.43,69.24,69.42,24172.0,63.3236,63.4607,63.2871,63.4516,24172.0
2016-11-23 10:05:00,69.44,69.5,69.39,69.47,52504.0,63.4699,63.5247,63.4242,63.4973,52504.0
2016-11-23 10:10:00,69.46,69.49,69.38,69.39,14330.0,63.4882,63.5156,63.415,63.4242,14330.0
2016-11-23 10:15:00,69.41,69.5,69.39,69.45,14644.0,63.4425,63.5247,63.4242,63.479,14644.0
2016-11-23 10:20:00,69.42,69.5,69.42,69.49,40370.0,63.4516,63.5247,63.4516,63.5156,40370.0
2016-11-23 10:25:00,69.48,69.51,69.34,69.41,56186.0,63.5064,63.5339,63.3785,63.4425,56186.0
2016-11-23 10:30:00,69.41,69.49,69.41,69.47,14301.0,63.4425,63.5156,63.4425,63.4973,14301.0
2016-11-23 10:35:00,69.47,69.5,69.42,69.49,36085.0,63.4973,63.5247,63.4516,63.5156,36085.0
2016-11-23 10:40:00,69.48,69.74,69.46,69.5,122770.0,63.5064,63.7441,63.4882,63.5247,122770.0
2016-11-23 10:45:00,69.5,69.59,69.42,69.45,37665.0,63.5247,63.607,63.4516,63.479,37665.0
2016-11-23 10:50:00,69.43,69.49,69.34,69.34,13365.0,63.4607,63.5156,63.3785,63.3785,13365.0
2016-11-23 10:55:00,69.35,69.45,69.34,69.45,16015.0,63.3876,63.479,63.3785,63.479,16015.0
2016-11-23 11:00:00,69.46,69.5,69.43,69.47,60265.0,63.4882,63.5247,63.4607,63.4973,60265.0
2016-11-23 11:05:00,69.48,69.53,69.46,69.48,21428.0,63.5064,63.5521,63.4882,63.5064,21428.0
2016-11-23 11:10:00,69.47,69.54,69.45,69.47,13891.0,63.4973,63.5613,63.479,63.4973,13891.0
2016-11-23 11:15:00,69.47,69.47,69.39,69.41,21788.0,63.4973,63.4973,63.4242,63.4425,21788.0
2016-11-23 11:20:00,69.39,69.44,69.35,69.42,35138.0,63.4242,63.4699,63.3876,63.4516,35138.0
2016-11-23 11:25:00,69.42,69.51,69.41,69.44,18714.0,63.4516,63.5339,63.4425,63.4699,18714.0
2016-11-23 11:30:00,69.44,69.44,69.37,69.38,22644.0,63.4699,63.4699,63.4059,63.415,22644.0
2016-11-23 11:35:00,69.39,69.4,69.33,69.35,19647.0,63.4242,63.4333,63.3693,63.3876,19647.0
2016-11-23 11:40:00,69.36,69.36,69.27,69.31,11514.0,63.3968,63.3968,63.3145,63.351,11514.0
2016-11-23 11:45:00,69.31,69.37,69.3,69.34,14782.0,63.351,63.4059,63.3419,63.3785,14782.0
2016-11-23 11:50:00,69.34,69.45,69.33,69.45,14758.0,63.3785,63.479,63.3693,63.479,14758.0
2016-11-23 11:55:00,69.44,69.53,69.43,69.51,38979.0,63.4699,63.5521,63.4607,63.5339,38979.0
2016-11-23 12:00:00,69.5,69.51,69.43,69.49,12036.0,63.5247,63.5339,63.4607,63.5156,12036.0
2016-11-23 12:05:00,69.49,69.51,69.43,69.45,14504.0,63.5156,63.5339,63.4607,63.479,14504.0
2016-11-23 12:10:00,69.46,69.47,69.37,69.4,10287.0,63.4882,63.4973,63.4059,63.4333,10287.0
2016-11-23 12:15:00,69.38,69.54,69.38,69.43,10815.0,63.415,63.5613,63.415,63.4607,10815.0
2016-11-23 12:20:00,69.42,69.5,69.42,69.5,9720.0,63.4516,63.5247,63.4516,63.5247,9720.0
2016-11-23 12:25:00,69.49,69.55,69.47,69.5,22946.0,63.5156,63.5704,63.4973,63.5247,22946.0
2016-11-23 12:30:00,69.49,69.5,69.44,69.45,23502.0,63.5156,63.5247,63.4699,63.479,23502.0
2016-11-23 12:35:00,69.46,69.55,69.45,69.55,10430.0,63.4882,63.5704,63.479,63.5704,10430.0
2016-11-23 12:40:00,69.56,69.61,69.48,69.5,45370.0,63.5796,63.6253,63.5064,63.5247,45370.0
2016-11-23 12:45:00,69.5,69.51,69.44,69.44,16404.0,63.5247,63.5339,63.4699,63.4699,16404.0
2016-11-23 12:50:00,69.45,69.47,69.4,69.42,6556.0,63.479,63.4973,63.4333,63.4516,6556.0
2016-11-23 12:55:00,69.43,69.5,69.42,69.5,12942.0,63.4607,63.5247,63.4516,63.5247,12942.0
2016-11-23 13:00:00,69.49,69.5,69.46,69.46,24947.0,63.5156,63.5247,63.4882,63.4882,24947.0
2016-11-23 13:05:00,69.47,69.48,69.44,69.44,12361.0,63.4973,63.5064,63.4699,63.4699,12361.0
2016-11-23 13:10:00,69.44,69.5,69.43,69.5,18376.0,63.4699,63.5247,63.4607,63.5247,18376.0
2016-11-23 13:15:00,69.49,69.5,69.46,69.5,25765.0,63.5156,63.5247,63.4882,63.5247,25765.0
2016-11-23 13:20:00,69.5,69.5,69.41,69.42,14996.0,63.5247,63.5247,63.4425,63.4516,14996.0
2016-11-23 13:25:00,69.41,69.43,69.41,69.42,11963.0,63.4425,63.4607,63.4425,63.4516,11963.0
2016-11-23 13:30:00,69.43,69.45,69.4,69.42,20080.0,63.4607,63.479,63.4333,63.4516,20080.0
2016-11-23 13:35:00,69.41,69.5,69.41,69.48,18969.0,63.4425,63.5247,63.4425,63.5064,18969.0
2016-11-23 13:40:00,69.47,69.5,69.47,69.5,19714.0,63.4973,63.5247,63.4973,63.5247,19714.0
2016-11-23 13:45:00,69.49,69.5,69.46,69.49,18363.0,63.5156,63.5247,63.4882,63.5156,18363.0
2016-11-23 13:50:00,69.48,69.5,69.48,69.5,24632.0,63.5064,63.5247,63.5064,63.5247,24632.0
2016-11-23 13:55:00,69.5,69.51,69.47,69.49,28712.0,63.5247,63.5339,63.4973,63.5156,28712.0
2016-11-23 14:00:00,69.49,69.51,69.47,69.47,26745.0,63.5156,63.5339,63.4973,63.4973,26745.0
2016-11-23 14:05:00,69.48,69.49,69.41,69.41,19167.0,63.5064,63.5156,63.4425,63.4425,19167.0
2016-11-23 14:10:00,69.42,69.46,69.41,69.46,19509.0,63.4516,63.4882,63.4425,63.4882,19509.0
2016-11-23 14:15:00,69.45,69.47,69.41,69.41,21299.0,63.479,63.4973,63.4425,63.4425,21299.0
2016-11-23 14:20:00,69.42,69.42,69.29,69.31,30210.0,63.4516,63.4516,63.3328,63.351,30210.0
2016-11-23 14:25:00,69.32,69.35,69.23,69.23,14936.0,63.3602,63.3876,63.2779,63.2779,14936.0
2016-11-23 14:30:00,69.22,69.35,69.21,69.27,28913.0,63.2688,63.3876,63.2596,63.3145,28913.0
2016-11-23 14:35:00,69.26,69.26,69.19,69.23,25738.0,63.3053,63.3053,63.2414,63.2779,25738.0
2016-11-23 14:40:00,69.22,69.26,69.19,69.23,25310.0,63.2688,63.3053,63.2414,63.2779,25310.0
2016-11-23 14:45:00,69.24,69.26,69.21,69.22,17477.0,63.2871,63.3053,63.2596,63.2688,17477.0
2016-11-23 14:50:00,69.21,69.25,69.2,69.23,32744.0,63.2596,63.2962,63.2505,63.2779,32744.0
2016-11-23 14:55:00,69.22,69.26,69.21,69.24,19365.0,63.2688,63.3053,63.2596,63.2871,19365.0
2016-11-23 15:00:00,69.25,69.26,69.18,69.2,38196.0,63.2962,63.3053,63.2322,63.2505,38196.0
2016-11-23 15:05:00,69.2,69.26,69.2,69.26,16372.0,63.2505,63.3053,63.2505,63.3053,16372.0
2016-11-23 15:10:00,69.26,69.26,69.22,69.25,21181.0,63.3053,63.3053,63.2688,63.2962,21181.0
2016-11-23 15:15:00,69.27,69.27,69.22,69.22,19746.0,63.3145,63.3145,63.2688,63.2688,19746.0
2016-11-23 15:20:00,69.22,69.26,69.2,69.25,26307.0,63.2688,63.3053,63.2505,63.2962,26307.0
2016-11-23 15:25:00,69.25,69.27,69.23,69.23,29529.0,63.2962,63.3145,63.2779,63.2779,29529.0
2016-11-23 15:30:00,69.24,69.27,69.23,69.26,73429.0,63.2871,63.3145,63.2779,63.3053,73429.0
2016-11-23 15:35:00,69.27,69.3,69.23,69.24,41831.0,63.3145,63.3419,63.2779,63.2871,41831.0
2016-11-23 15:40:00,69.23,69.27,69.23,69.24,48633.0,63.2779,63.3145,63.2779,63.2871,48633.0
2016-11-23 15:45:00,69.24,69.26,69.23,69.25,59119.0,63.2871,63.3053,63.2779,63.2962,59119.0
2016-11-23 15:50:00,69.25,69.28,69.22,69.25,70699.0,63.2962,63.3236,63.2688,63.2962,70699.0
2016-11-23 15:55:00,69.25,69.26,69.22,69.25,150584.0,63.2962,63.3053,63.2688,63.2962,150584.0
2016-11-25 09:30:00,69.55,69.55,69.03,69.03,35003.0,63.5704,63.5704,63.0951,63.0951,35003.0
2016-11-25 09:35:00,69.0,69.31,68.93,69.31,20240.0,63.0677,63.351,63.0037,63.351,20240.0
2016-11-25 09:40:00,69.28,69.42,69.28,69.38,12148.0,63.3236,63.4516,63.3236,63.415,12148.0
2016-11-25 09:45:00,69.39,69.39,69.2,69.28,12400.0,63.4242,63.4242,63.2505,63.3236,12400.0
2016-11-25 09:50:00,69.26,69.38,69.23,69.28,17462.0,63.3053,63.415,63.2779,63.3236,17462.0
2016-11-25 09:55:00,69.3,69.39,69.29,69.33,12808.0,63.3419,63.4242,63.3328,63.3693,12808.0
2016-11-25 10:00:00,69.33,69.36,69.27,69.27,16417.0,63.3693,63.3968,63.3145,63.3145,16417.0
2016-11-25 10:05:00,69.29,69.35,69.27,69.31,17322.0,63.3328,63.3876,63.3145,63.351,17322.0
2016-11-25 10:10:00,69.31,69.35,69.27,69.31,14547.0,63.351,63.3876,63.3145,63.351,14547.0
2016-11-25 10:15:00,69.31,69.33,69.24,69.24,15597.0,63.351,63.3693,63.2871,63.2871,15597.0
2016-11-25 10:20:00,69.25,69.33,69.24,69.31,16112.0,63.2962,63.3693,63.2871,63.351,16112.0
2016-11-25 10:25:00,69.31,69.38,69.3,69.38,21290.0,63.351,63.415,63.3419,63.415,21290.0
2016-11-25 10:30:00,69.38,69.44,69.38,69.42,10970.0,63.415,63.4699,63.415,63.4516,10970.0
2016-11-25 10:35:00,69.42,69.51,69.42,69.44,12529.0,63.4516,63.5339,63.4516,63.4699,12529.0
2016-11-25 10:40:00,69.46,69.47,69.37,69.37,13050.0,63.4882,63.4973,63.4059,63.4059,13050.0
2016-11-25 10:45:00,69.36,69.36,69.33,69.34,17594.0,63.3968,63.3968,63.3693,63.3785,17594.0
2016-11-25 10:50:00,69.34,69.36,69.28,69.34,18223.0,63.3785,63.3968,63.3236,63.3785,18223.0
2016-11-25 10:55:00,69.35,69.37,69.29,69.3,11502.0,63.3876,63.4059,63.3328,63.3419,11502.0
2016-11-25 11:00:00,69.3,69.37,69.24,69.37,21477.0,63.3419,63.4059,63.2871,63.4059,21477.0
2016-11-25 11:05:00,69.36,69.36,69.27,69.28,11298.0,63.3968,63.3968,63.3145,63.3236,11298.0
2016-11-25 11:10:00,69.28,69.29,69.2,69.25,24948.0,63.3236,63.3328,63.2505,63.2962,24948.0
2016-11-25 11:15:00,69.26,69.37,69.25,69.34,16495.0,63.3053,63.4059,63.2962,63.3785,16495.0
2016-11-25 11:20:00,69.36,69.4,69.32,69.35,15000.0,63.3968,63.4333,63.3602,63.3876,15000.0
2016-11-25 11:25:00,69.33,69.4,69.27,69.3,17567.0,63.3693,63.4333,63.3145,63.3419,17567.0
2016-11-25 11:30:00,69.31,69.36,69.29,69.3,14400.0,63.351,63.3968,63.3328,63.3419,14400.0
2016-11-25 11:35:00,69.31,69.41,69.3,69.39,10230.0,63.351,63.4425,63.3419,63.4242,10230.0
2016-11-25 11:40:00,69.39,69.41,69.31,69.34,8514.0,63.4242,63.4425,63.351,63.3785,8514.0
2016-11-25 11:45:00,69.34,69.36,69.29,69.32,11971.0,63.3785,63.3968,63.3328,63.3602,11971.0
2016-11-25 11:50:00,69.32,69.43,69.32,69.35,18054.0,63.3602,63.4607,63.3602,63.3876,18054.0
2016-11-25 11:55:00,69.35,69.38,69.33,69.36,7548.0,63.3876,63.415,63.3693,63.3968,7548.0
2016-11-25 12:00:00,69.36,69.39,69.31,69.31,11300.0,63.3968,63.4242,63.351,63.351,11300.0
2016-11-25 12:05:00,69.33,69.34,69.26,69.26,12250.0,63.3693,63.3785,63.3053,63.3053,12250.0
2016-11-25 12:10:00,69.26,69.28,69.19,69.23,20902.0,63.3053,63.3236,63.2414,63.2779,20902.0
2016-11-25 12:15:00,69.23,69.25,69.16,69.17,16023.0,63.2779,63.2962,63.2139,63.2231,16023.0
2016-11-25 12:20:00,69.17,69.17,69.11,69.14,30238.0,63.2231,63.2231,63.1682,63.1957,30238.0
2016-11-25 12:25:00,69.15,69.17,69.02,69.02,21591.0,63.2048,63.2231,63.086,63.086,21591.0
2016-11-25 12:30:00,69.03,69.07,68.99,69.01,24459.0,63.0951,63.1317,63.0586,63.0768,24459.0
2016-11-25 12:35:00,69.01,69.02,68.98,68.99,17967.0,63.0768,63.086,63.0494,63.0586,17967.0
2016-11-25 12:40:00,68.99,69.0,68.93,68.98,21104.0,63.0586,63.0677,63.0037,63.0494,21104.0
2016-11-25 12:45:00,68.98,68.98,68.86,68.89,34447.0,63.0494,63.0494,62.9397,62.9672,34447.0
2016-11-25 12:50:00,68.88,68.98,68.87,68.97,31375.0,62.958,63.0494,62.9489,63.0403,31375.0
2016-11-25 12:55:00,68.96,69.05,68.95,69.05,65256.0,63.0311,63.1134,63.022,63.1134,65256.0
2016-11-28 09:30:00,68.79,68.89,68.55,68.65,34417.0,62.8758,62.9672,62.6564,62.7478,34417.0
2016-11-28 09:35:00,68.65,68.8,68.6,68.74,19128.0,62.7478,62.8849,62.7021,62.8301,19128.0
2016-11-28 09:40:00,68.75,68.78,68.51,68.57,45045.0,62.8392,62.8666,62.6198,62.6747,45045.0
2016-11-28 09:45:00,68.56,68.72,68.55,68.7,37820.0,62.6655,62.8118,62.6564,62.7935,37820.0
2016-11-28 09:50:00,68.73,68.82,68.63,68.68,29192.0,62.8209,62.9032,62.7295,62.7752,29192.0
2016-11-28 09:55:00,68.69,68.9,68.65,68.89,32698.0,62.7844,62.9763,62.7478,62.9672,32698.0
2016-11-28 10:00:00,68.87,68.95,68.82,68.89,29703.0,62.9489,63.022,62.9032,62.9672,29703.0
2016-11-28 10:05:00,68.88,69.0,68.87,68.98,27590.0,62.958,63.0677,62.9489,63.0494,27590.0
2016-11-28 10:10:00,68.96,68.97,68.76,68.77,14332.0,63.0311,63.0403,62.8483,62.8575,14332.0
2016-11-28 10:15:00,68.77,68.88,68.74,68.79,12979.0,62.8575,62.958,62.8301,62.8758,12979.0
2016-11-28 10:20:00,68.81,68.82,68.63,68.7,22316.0,62.894,62.9032,62.7295,62.7935,22316.0
2016-11-28 10:25:00,68.72,68.74,68.52,68.58,33786.0,62.8118,62.8301,62.629,62.6838,33786.0
2016-11-28 10:30:00,68.56,68.8,68.56,68.79,22172.0,62.6655,62.8849,62.6655,62.8758,22172.0
2016-11-28 10:35:00,68.78,68.78,68.62,68.67,26989.0,62.8666,62.8666,62.7204,62.7661,26989.0
2016-11-28 10:40:00,68.67,68.67,68.55,68.55,30820.0,62.7661,62.7661,62.6564,62.6564,30820.0
2016-11-28 10:45:00,68.55,68.66,68.55,68.64,22376.0,62.6564,62.7569,62.6564,62.7387,22376.0
2016-11-28 10:50:00,68.64,68.65,68.52,68.56,24091.0,62.7387,62.7478,62.629,62.6655,24091.0
2016-11-28 10:55:00,68.56,68.64,68.51,68.63,24582.0,62.6655,62.7387,62.6198,62.7295,24582.0
2016-11-28 11:00:00,68.63,68.72,68.61,68.66,25296.0,62.7295,62.8118,62.7112,62.7569,25296.0
2016-11-28 11:05:00,68.67,68.73,68.66,68.69,26724.0,62.7661,62.8209,62.7569,62.7844,26724.0
2016-11-28 11:10:00,68.69,68.74,68.56,68.58,36427.0,62.7844,62.8301,62.6655,62.6838,36427.0
2016-11-28 11:15:00,68.57,68.69,68.57,68.68,23081.0,62.6747,62.7844,62.6747,62.7752,23081.0
2016-11-28 11:20:00,68.69,68.83,68.66,68.82,27812.0,62.7844,62.9123,62.7569,62.9032,27812.0
2016-11-28 11:25:00,68.82,68.89,68.75,68.78,27344.0,62.9032,62.9672,62.8392,62.8666,27344.0
2016-11-28 11:30:00,68.8,68.82,68.78,68.79,17448.0,62.8849,62.9032,62.8666,62.8758,17448.0
2016-11-28 11:35:00,68.79,68.82,68.74,68.76,22553.0,62.8758,62.9032,62.8301,62.8483,22553.0
2016-11-28 11:40:00,68.77,68.83,68.76,68.82,16371.0,62.8575,62.9123,62.8483,62.9032,16371.0
2016-11-28 11:45:00,68.82,68.82,68.71,68.72,18376.0,62.9032,62.9032,62.8026,62.8118,18376.0
2016-11-28 11:50:00,68.7,68.73,68.67,68.7,11421.0,62.7935,62.8209,62.7661,62.7935,11421.0
2016-11-28 11:55:00,68.72,68.78,68.71,68.77,21166.0,62.8118,62.8666,62.8026,62.8575,21166.0
2016-11-28 12:00:00,68.77,68.83,68.76,68.81,15808.0,62.8575,62.9123,62.8483,62.894,15808.0
2016-11-28 12:05:00,68.83,68.87,68.82,68.83,17300.0,62.9123,62.9489,62.9032,62.9123,17300.0
2016-11-28 12:10:00,68.84,68.88,68.84,68.87,34836.0,62.9215,62.958,62.9215,62.9489,34836.0
2016-11-28 12:15:00,68.87,68.88,68.82,68.83,22946.0,62.9489,62.958,62.9032,62.9123,22946.0
2016-11-28 12:20:00,68.83,68.87,68.76,68.76,31755.0,62.9123,62.9489,62.8483,62.8483,31755.0
2016-11-28 12:25:00,68.76,68.83,68.76,68.83,15794.0,62.8483,62.9123,62.8483,62.9123,15794.0
2016-11-28 12:30:00,68.82,68.89,68.8,68.86,15809.0,62.9032,62.9672,62.8849,62.9397,15809.0
2016-11-28 12:35:00,68.86,68.86,68.81,68.84,12500.0,62.9397,62.9397,62.894,62.9215,12500.0
2016-11-28 12:40:00,68.84,68.84,68.79,68.81,16475.0,62.9215,62.9215,62.8758,62.894,16475.0
2016-11-28 12:45:00,68.82,68.87,68.82,68.87,14223.0,62.9032,62.9489,62.9032,62.9489,14223.0
2016-11-28 12:50:00,68.86,68.87,68.76,68.78,43153.0,62.9397,62.9489,62.8483,62.8666,43153.0
2016-11-28 12:55:00,68.77,68.79,68.72,68.72,12384.0,62.8575,62.8758,62.8118,62.8118,12384.0
2016-11-28 13:00:00,68.72,68.73,68.64,68.64,13800.0,62.8118,62.8209,62.7387,62.7387,13800.0
2016-11-28 13:05:00,68.64,68.7,68.63,68.7,15200.0,62.7387,62.7935,62.7295,62.7935,15200.0
2016-11-28 13:10:00,68.7,68.7,68.6,68.62,25092.0,62.7935,62.7935,62.7021,62.7204,25092.0
2016-11-28 13:15:00,68.62,68.64,68.58,68.58,14150.0,62.7204,62.7387,62.6838,62.6838,14150.0
2016-11-28 13:20:00,68.59,68.61,68.53,68.53,27713.0,62.693,62.7112,62.6381,62.6381,27713.0
2016-11-28 13:25:00,68.54,68.61,68.54,68.61,35266.0,62.6473,62.7112,62.6473,62.7112,35266.0
2016-11-28 13:30:00,68.61,68.62,68.57,68.59,15029.0,62.7112,62.7204,62.6747,62.693,15029.0
2016-11-28 13:35:00,68.59,68.6,68.52,68.53,17252.0,62.693,62.7021,62.629,62.6381,17252.0
2016-11-28 13:40:00,68.54,68.55,68.48,68.53,31459.0,62.6473,62.6564,62.5924,62.6381,31459.0
2016-11-28 13:45:00,68.53,68.55,68.51,68.53,16425.0,62.6381,62.6564,62.6198,62.6381,16425.0
2016-11-28 13:50:00,68.53,68.54,68.49,68.53,18392.0,62.6381,62.6473,62.6015,62.6381,18392.0
2016-11-28 13:55:00,68.53,68.65,68.52,68.64,16187.0,62.6381,62.7478,62.629,62.7387,16187.0
2016-11-28 14:00:00,68.64,68.66,68.63,68.63,19338.0,62.7387,62.7569,62.7295,62.7295,19338.0
2016-11-28 14:05:00,68.64,68.64,68.58,68.6,31971.0,62.7387,62.7387,62.6838,62.7021,31971.0
2016-11-28 14:10:00,68.6,68.61,68.58,68.58,13977.0,62.7021,62.7112,62.6838,62.6838,13977.0
2016-11-28 14:15:00,68.59,68.6,68.56,68.59,17407.0,62.693,62.7021,62.6655,62.693,17407.0
2016-11-28 14:20:00,68.59,68.59,68.53,68.58,15453.0,62.693,62.693,62.6381,62.6838,15453.0
2016-11-28 14:25:00,68.59,68.6,68.58,68.59,13887.0,62.693,62.7021,62.6838,62.693,13887.0
2016-11-28 14:30:00,68.58,68.59,68.54,68.55,27395.0,62.6838,62.693,62.6473,62.6564,27395.0
2016-11-28 14:35:00,68.55,68.56,68.52,68.53,25034.0,62.6564,62.6655,62.629,62.6381,25034.0
2016-11-28 14:40:00,68.54,68.56,68.5,68.51,22467.0,62.6473,62.6655,62.6107,62.6198,22467.0
2016-11-28 14:45:00,68.52,68.54,68.51,68.52,15024.0,62.629,62.6473,62.6198,62.629,15024.0
2016-11-28 14:50:00,68.51,68.51,68.47,68.48,18276.0,62.6198,62.6198,62.5833,62.5924,18276.0
2016-11-28 14:55:00,68.48,68.49,68.45,68.45,17300.0,62.5924,62.6015,62.565,62.565,17300.0
2016-11-28 15:00:00,68.45,68.51,68.43,68.49,31444.0,62.565,62.6198,62.5467,62.6015,31444.0
2016-11-28 15:05:00,68.49,68.6,68.49,68.6,30397.0,62.6015,62.7021,62.6015,62.7021,30397.0
2016-11-28 15:10:00,68.61,68.63,68.58,68.6,33832.0,62.7112,62.7295,62.6838,62.7021,33832.0
2016-11-28 15:15:00,68.6,68.69,68.59,68.68,34433.0,62.7021,62.7844,62.693,62.7752,34433.0
2016-11-28 15:20:00,68.68,68.7,68.66,68.67,26028.0,62.7752,62.7935,62.7569,62.7661,26028.0
2016-11-28 15:25:00,68.67,68.68,68.59,68.59,34969.0,62.7661,62.7752,62.693,62.693,34969.0
2016-11-28 15:30:00,68.6,68.6,68.5,68.51,48606.0,62.7021,62.7021,62.6107,62.6198,48606.0
2016-11-28 15:35:00,68.51,68.51,68.41,68.43,53370.0,62.6198,62.6198,62.5284,62.5467,53370.0
2016-11-28 15:40:00,68.44,68.44,68.36,68.37,68251.0,62.5558,62.5558,62.4827,62.4919,68251.0
2016-11-28 15:45:00,68.37,68.41,68.32,68.33,57643.0,62.4919,62.5284,62.4462,62.4553,57643.0
2016-11-28 15:50:00,68.32,68.34,68.28,68.33,130427.0,62.4462,62.4644,62.4096,62.4553,130427.0
2016-11-28 15:55:00,68.34,68.38,68.33,68.37,143842.0,62.4644,62.501,62.4553,62.4919,143842.0
2016-11-29 09:30:00,68.6,68.65,68.25,68.65,36004.0,62.7021,62.7478,62.3822,62.7478,36004.0
2016-11-29 09:35:00,68.58,68.65,68.42,68.45,10080.0,62.6838,62.7478,62.5376,62.565,10080.0
2016-11-29 09:40:00,68.48,68.58,68.42,68.53,11793.0,62.5924,62.6838,62.5376,62.6381,11793.0
2016-11-29 09:45:00,68.53,68.57,68.38,68.4,15622.0,62.6381,62.6747,62.501,62.5193,15622.0
2016-11-29 09:50:00,68.4,68.42,68.21,68.4,20250.0,62.5193,62.5376,62.3456,62.5193,20250.0
2016-11-29 09:55:00,68.4,68.41,68.3,68.41,21285.0,62.5193,62.5284,62.4279,62.5284,21285.0
2016-11-29 10:00:00,68.39,68.51,68.39,68.45,25631.0,62.5101,62.6198,62.5101,62.565,25631.0
2016-11-29 10:05:00,68.43,68.62,68.43,68.61,22802.0,62.5467,62.7204,62.5467,62.7112,22802.0
2016-11-29 10:10:00,68.63,68.69,68.58,68.68,17321.0,62.7295,62.7844,62.6838,62.7752,17321.0
2016-11-29 10:15:00,68.67,68.69,68.6,68.68,14406.0,62.7661,62.7844,62.7021,62.7752,14406.0
2016-11-29 10:20:00,68.67,68.68,68.62,68.68,15503.0,62.7661,62.7752,62.7204,62.7752,15503.0
2016-11-29 10:25:00,68.67,68.72,68.64,68.66,16965.0,62.7661,62.8118,62.7387,62.7569,16965.0
2016-11-29 10:30:00,68.65,68.69,68.52,68.6,21888.0,62.7478,62.7844,62.629,62.7021,21888.0
2016-11-29 10:35:00,68.59,68.65,68.57,68.61,19205.0,62.693,62.7478,62.6747,62.7112,19205.0
2016-11-29 10:40:00,68.62,68.67,68.61,68.64,26183.0,62.7204,62.7661,62.7112,62.7387,26183.0
2016-11-29 10:45:00,68.64,68.66,68.61,68.64,33846.0,62.7387,62.7569,62.7112,62.7387,33846.0
2016-11-29 10:50:00,68.65,68.74,68.62,68.65,54594.0,62.7478,62.8301,62.7204,62.7478,54594.0
2016-11-29 10:55:00,68.65,68.66,68.59,68.62,36947.0,62.7478,62.7569,62.693,62.7204,36947.0
2016-11-29 11:00:00,68.62,68.63,68.57,68.59,17481.0,62.7204,62.7295,62.6747,62.693,17481.0
2016-11-29 11:05:00,68.59,68.62,68.58,68.62,23053.0,62.693,62.7204,62.6838,62.7204,23053.0
2016-11-29 11:10:00,68.61,68.63,68.58,68.58,29141.0,62.7112,62.7295,62.6838,62.6838,29141.0
2016-11-29 11:15:00,68.58,68.63,68.53,68.62,20189.0,62.6838,62.7295,62.6381,62.7204,20189.0
2016-11-29 11:20:00,68.62,68.63,68.58,68.6,22553.0,62.7204,62.7295,62.6838,62.7021,22553.0
2016-11-29 11:25:00,68.6,68.62,68.57,68.57,23412.0,62.7021,62.7204,62.6747,62.6747,23412.0
2016-11-29 11:30:00,68.56,68.61,68.56,68.6,16323.0,62.6655,62.7112,62.6655,62.7021,16323.0
2016-11-29 11:35:00,68.61,68.61,68.55,68.59,18782.0,62.7112,62.7112,62.6564,62.693,18782.0
2016-11-29 11:40:00,68.58,68.61,68.57,68.6,11670.0,62.6838,62.7112,62.6747,62.7021,11670.0
2016-11-29 11:45:00,68.6,68.61,68.57,68.59,18128.0,62.7021,62.7112,62.6747,62.693,18128.0
2016-11-29 11:50:00,68.59,68.6,68.52,68.52,10714.0,62.693,62.7021,62.629,62.629,10714.0
2016-11-29 11:55:00,68.53,68.59,68.53,68.57,9699.0,62.6381,62.693,62.6381,62.6747,9699.0
2016-11-29 12:00:00,68.57,68.57,68.53,68.56,8224.0,62.6747,62.6747,62.6381,62.6655,8224.0
2016-11-29 12:05:00,68.56,68.56,68.48,68.5,24300.0,62.6655,62.6655,62.5924,62.6107,24300.0
2016-11-29 12:10:00,68.49,68.55,68.47,68.53,27368.0,62.6015,62.6564,62.5833,62.6381,27368.0
2016-11-29 12:15:00,68.53,68.57,68.51,68.57,10901.0,62.6381,62.6747,62.6198,62.6747,10901.0
2016-11-29 12:20:00,68.57,68.61,68.52,68.55,16580.0,62.6747,62.7112,62.629,62.6564,16580.0
2016-11-29 12:25:00,68.56,68.64,68.55,68.6,11179.0,62.6655,62.7387,62.6564,62.7021,11179.0
2016-11-29 12:30:00,68.6,68.7,68.58,68.69,7270.0,62.7021,62.7935,62.6838,62.7844,7270.0
2016-11-29 12:35:00,68.69,68.75,68.65,68.66,13920.0,62.7844,62.8392,62.7478,62.7569,13920.0
2016-11-29 12:40:00,68.65,68.67,68.6,68.62,22481.0,62.7478,62.7661,62.7021,62.7204,22481.0
2016-11-29 12:45:00,68.62,68.66,68.56,68.58,21505.0,62.7204,62.7569,62.6655,62.6838,21505.0
2016-11-29 12:50:00,68.58,68.61,68.55,68.57,18022.0,62.6838,62.7112,62.6564,62.6747,18022.0
2016-11-29 12:55:00,68.56,68.63,68.56,68.61,20538.0,62.6655,62.7295,62.6655,62.7112,20538.0
2016-11-29 13:00:00,68.62,68.62,68.57,68.6,17173.0,62.7204,62.7204,62.6747,62.7021,17173.0
2016-11-29 13:05:00,68.6,68.61,68.58,68.6,15449.0,62.7021,62.7112,62.6838,62.7021,15449.0
2016-11-29 13:10:00,68.59,68.62,68.59,68.62,16386.0,62.693,62.7204,62.693,62.7204,16386.0
2016-11-29 13:15:00,68.61,68.62,68.6,68.61,13083.0,62.7112,62.7204,62.7021,62.7112,13083.0
2016-11-29 13:20:00,68.61,68.63,68.6,68.61,19606.0,62.7112,62.7295,62.7021,62.7112,19606.0
2016-11-29 13:25:00,68.6,68.62,68.6,68.62,20501.0,62.7021,62.7204,62.7021,62.7204,20501.0
2016-11-29 13:30:00,68.62,68.7,68.62,68.68,19558.0,62.7204,62.7935,62.7204,62.7752,19558.0
2016-11-29 13:35:00,68.7,68.73,68.68,68.72,19692.0,62.7935,62.8209,62.7752,62.8118,19692.0
2016-11-29 13:40:00,68.71,68.73,68.69,68.72,11034.0,62.8026,62.8209,62.7844,62.8118,11034.0
2016-11-29 13:45:00,68.72,68.79,68.71,68.77,14282.0,62.8118,62.8758,62.8026,62.8575,14282.0
2016-11-29 13:50:00,68.79,68.85,68.77,68.85,13392.0,62.8758,62.9306,62.8575,62.9306,13392.0
2016-11-29 13:55:00,68.84,68.85,68.75,68.78,21137.0,62.9215,62.9306,62.8392,62.8666,21137.0
2016-11-29 14:00:00,68.78,68.79,68.75,68.76,12083.0,62.8666,62.8758,62.8392,62.8483,12083.0
2016-11-29 14:05:00,68.77,68.78,68.71,68.71,12200.0,62.8575,62.8666,62.8026,62.8026,12200.0
2016-11-29 14:10:00,68.71,68.71,68.64,68.68,20064.0,62.8026,62.8026,62.7387,62.7752,20064.0
2016-11-29 14:15:00,68.68,68.71,68.66,68.67,15400.0,62.7752,62.8026,62.7569,62.7661,15400.0
2016-11-29 14:20:00,68.66,68.67,68.6,68.6,11482.0,62.7569,62.7661,62.7021,62.7021,11482.0
2016-11-29 14:25:00,68.61,68.63,68.6,68.61,11680.0,62.7112,62.7295,62.7021,62.7112,11680.0
2016-11-29 14:30:00,68.62,68.62,68.57,68.58,16381.0,62.7204,62.7204,62.6747,62.6838,16381.0
2016-11-29 14:35:00,68.57,68.6,68.55,68.55,19156.0,62.6747,62.7021,62.6564,62.6564,19156.0
2016-11-29 14:40:00,68.56,68.63,68.55,68.63,18547.0,62.6655,62.7295,62.6564,62.7295,18547.0
2016-11-29 14:45:00,68.63,68.68,68.61,68.67,26117.0,62.7295,62.7752,62.7112,62.7661,26117.0
2016-11-29 14:50:00,68.67,68.68,68.61,68.63,16247.0,62.7661,62.7752,62.7112,62.7295,16247.0
2016-11-29 14:55:00,68.62,68.64,68.6,68.6,11958.0,62.7204,62.7387,62.7021,62.7021,11958.0
2016-11-29 15:00:00,68.61,68.63,68.55,68.56,24650.0,62.7112,62.7295,62.6564,62.6655,24650.0
2016-11-29 15:05:00,68.56,68.59,68.52,68.54,12371.0,62.6655,62.693,62.629,62.6473,12371.0
2016-11-29 15:10:00,68.53,68.55,68.48,68.49,23531.0,62.6381,62.6564,62.5924,62.6015,23531.0
2016-11-29 15:15:00,68.5,68.55,68.5,68.51,26312.0,62.6107,62.6564,62.6107,62.6198,26312.0
2016-11-29 15:20:00,68.51,68.54,68.47,68.52,19626.0,62.6198,62.6473,62.5833,62.629,19626.0
2016-11-29 15:25:00,68.52,68.53,68.47,68.49,22419.0,62.629,62.6381,62.5833,62.6015,22419.0
2016-11-29 15:30:00,68.5,68.6,68.49,68.58,41681.0,62.6107,62.7021,62.6015,62.6838,41681.0
2016-11-29 15:35:00,68.56,68.59,68.54,68.55,36162.0,62.6655,62.693,62.6473,62.6564,36162.0
2016-11-29 15:40:00,68.55,68.58,68.52,68.53,31874.0,62.6564,62.6838,62.629,62.6381,31874.0
2016-11-29 15:45:00,68.53,68.53,68.43,68.51,36565.0,62.6381,62.6381,62.5467,62.6198,36565.0
2016-11-29 15:50:00,68.52,68.61,68.51,68.61,51412.0,62.629,62.7112,62.6198,62.7112,51412.0
2016-11-29 15:55:00,68.61,68.62,68.54,68.56,111625.0,62.7112,62.7204,62.6473,62.6655,111625.0
2016-11-30 09:30:00,68.45,68.64,68.36,68.38,73669.0,62.565,62.7387,62.4827,62.501,73669.0
2016-11-30 09:35:00,68.38,68.39,68.0,68.32,68455.0,62.501,62.5101,62.1537,62.4462,68455.0
2016-11-30 09:40:00,68.33,68.33,68.08,68.18,37558.0,62.4553,62.4553,62.2268,62.3182,37558.0
2016-11-30 09:45:00,68.2,68.25,68.07,68.23,74414.0,62.3365,62.3822,62.2177,62.3639,74414.0
2016-11-30 09:50:00,68.23,68.28,68.13,68.21,36946.0,62.3639,62.4096,62.2725,62.3456,36946.0
2016-11-30 09:55:00,68.21,68.22,68.0,68.07,30255.0,62.3456,62.3548,62.1537,62.2177,30255.0
2016-11-30 10:00:00,68.07,68.2,68.04,68.18,84134.0,62.2177,62.3365,62.1902,62.3182,84134.0
2016-11-30 10:05:00,68.17,68.34,68.13,68.34,74703.0,62.3091,62.4644,62.2725,62.4644,74703.0
2016-11-30 10:10:00,68.34,68.38,68.26,68.32,34426.0,62.4644,62.501,62.3913,62.4462,34426.0
2016-11-30 10:15:00,68.34,68.36,68.15,68.2,28929.0,62.4644,62.4827,62.2908,62.3365,28929.0
2016-11-30 10:20:00,68.2,68.23,67.96,67.98,35423.0,62.3365,62.3639,62.1171,62.1354,35423.0
2016-11-30 10:25:00,68.0,68.21,67.99,68.2,48134.0,62.1537,62.3456,62.1445,62.3365,48134.0
2016-11-30 10:30:00,68.2,68.37,68.2,68.32,124916.0,62.3365,62.4919,62.3365,62.4462,124916.0
2016-11-30 10:35:00,68.32,68.43,68.27,68.42,56026.0,62.4462,62.5467,62.4005,62.5376,56026.0
2016-11-30 10:40:00,68.41,68.41,68.32,68.32,29338.0,62.5284,62.5284,62.4462,62.4462,29338.0
2016-11-30 10:45:00,68.31,68.4,68.3,68.37,22700.0,62.437,62.5193,62.4279,62.4919,22700.0
2016-11-30 10:50:00,68.37,68.41,68.35,68.39,32047.0,62.4919,62.5284,62.4736,62.5101,32047.0
2016-11-30 10:55:00,68.4,68.5,68.35,68.49,48412.0,62.5193,62.6107,62.4736,62.6015,48412.0
2016-11-30 11:00:00,68.49,68.5,68.44,68.48,64136.0,62.6015,62.6107,62.5558,62.5924,64136.0
2016-11-30 11:05:00,68.48,68.56,68.46,68.55,60119.0,62.5924,62.6655,62.5741,62.6564,60119.0
2016-11-30 11:10:00,68.56,68.7,68.56,68.7,25403.0,62.6655,62.7935,62.6655,62.7935,25403.0
2016-11-30 11:15:00,68.7,68.72,68.6,68.61,46515.0,62.7935,62.8118,62.7021,62.7112,46515.0
2016-11-30 11:20:00,68.61,68.67,68.59,68.6,28122.0,62.7112,62.7661,62.693,62.7021,28122.0
2016-11-30 11:25:00,68.6,68.68,68.59,68.68,16947.0,62.7021,62.7752,62.693,62.7752,16947.0
2016-11-30 11:30:00,68.68,68.68,68.59,68.64,22102.0,62.7752,62.7752,62.693,62.7387,22102.0
2016-11-30 11:35:00,68.64,68.71,68.62,68.7,11248.0,62.7387,62.8026,62.7204,62.7935,11248.0
2016-11-30 11:40:00,68.69,68.69,68.62,68.63,24613.0,62.7844,62.7844,62.7204,62.7295,24613.0
2016-11-30 11:45:00,68.63,68.68,68.63,68.65,19886.0,62.7295,62.7752,62.7295,62.7478,19886.0
2016-11-30 11:50:00,68.65,68.7,68.63,68.65,43302.0,62.7478,62.7935,62.7295,62.7478,43302.0
2016-11-30 11:55:00,68.65,68.68,68.6,68.67,25949.0,62.7478,62.7752,62.7021,62.7661,25949.0
2016-11-30 12:00:00,68.67,68.69,68.64,68.65,18149.0,62.7661,62.7844,62.7387,62.7478,18149.0
2016-11-30 12:05:00,68.66,68.7,68.64,68.68,30966.0,62.7569,62.7935,62.7387,62.7752,30966.0
2016-11-30 12:10:00,68.68,68.71,68.65,68.65,18074.0,62.7752,62.8026,62.7478,62.7478,18074.0
2016-11-30 12:15:00,68.66,68.71,68.62,68.65,546657.0,62.7569,62.8026,62.7204,62.7478,546657.0
2016-11-30 12:20:00,68.65,68.69,68.64,68.68,13143.0,62.7478,62.7844,62.7387,62.7752,13143.0
2016-11-30 12:25:00,68.68,68.7,68.63,68.63,52549.0,62.7752,62.7935,62.7295,62.7295,52549.0
2016-11-30 12:30:00,68.64,68.65,68.56,68.57,27347.0,62.7387,62.7478,62.6655,62.6747,27347.0
2016-11-30 12:35:00,68.57,68.62,68.5,68.6,13400.0,62.6747,62.7204,62.6107,62.7021,13400.0
2016-11-30 12:40:00,68.62,68.67,68.59,68.64,11771.0,62.7204,62.7661,62.693,62.7387,11771.0
2016-11-30 12:45:00,68.64,68.68,68.62,68.65,13600.0,62.7387,62.7752,62.7204,62.7478,13600.0
2016-11-30 12:50:00,68.65,68.69,68.64,68.68,11730.0,62.7478,62.7844,62.7387,62.7752,11730.0
2016-11-30 12:55:00,68.69,68.69,68.66,68.67,10591.0,62.7844,62.7844,62.7569,62.7661,10591.0
2016-11-30 13:00:00,68.66,68.69,68.65,68.66,14614.0,62.7569,62.7844,62.7478,62.7569,14614.0
2016-11-30 13:05:00,68.65,68.68,68.58,68.68,17724.0,62.7478,62.7752,62.6838,62.7752,17724.0
2016-11-30 13:10:00,68.66,68.66,68.62,68.65,11631.0,62.7569,62.7569,62.7204,62.7478,11631.0
2016-11-30 13:15:00,68.65,68.65,68.58,68.63,13813.0,62.7478,62.7478,62.6838,62.7295,13813.0
2016-11-30 13:20:00,68.63,68.63,68.59,68.61,9722.0,62.7295,62.7295,62.693,62.7112,9722.0
2016-11-30 13:25:00,68.6,68.64,68.6,68.63,11017.0,62.7021,62.7387,62.7021,62.7295,11017.0
2016-11-30 13:30:00,68.63,68.64,68.55,68.55,17578.0,62.7295,62.7387,62.6564,62.6564,17578.0
2016-11-30 13:35:00,68.55,68.55,68.5,68.52,12534.0,62.6564,62.6564,62.6107,62.629,12534.0
2016-11-30 13:40:00,68.52,68.53,68.38,68.41,25938.0,62.629,62.6381,62.501,62.5284,25938.0
2016-11-30 13:45:00,68.42,68.42,68.32,68.34,19185.0,62.5376,62.5376,62.4462,62.4644,19185.0
2016-11-30 13:50:00,68.35,68.36,68.25,68.28,18001.0,62.4736,62.4827,62.3822,62.4096,18001.0
2016-11-30 13:55:00,68.28,68.3,68.19,68.2,45800.0,62.4096,62.4279,62.3273,62.3365,45800.0
2016-11-30 14:00:00,68.2,68.24,68.14,68.14,12360.0,62.3365,62.373,62.2816,62.2816,12360.0
2016-11-30 14:05:00,68.14,68.24,68.09,68.12,18636.0,62.2816,62.373,62.2359,62.2634,18636.0
2016-11-30 14:10:00,68.12,68.16,68.07,68.08,13615.0,62.2634,62.2999,62.2177,62.2268,13615.0
2016-11-30 14:15:00,68.08,68.13,68.04,68.07,21900.0,62.2268,62.2725,62.1902,62.2177,21900.0
2016-11-30 14:20:00,68.08,68.13,68.06,68.09,20039.0,62.2268,62.2725,62.2085,62.2359,20039.0
2016-11-30 14:25:00,68.1,68.11,68.04,68.04,34167.0,62.2451,62.2542,62.1902,62.1902,34167.0
2016-11-30 14:30:00,68.04,68.06,67.97,67.97,24167.0,62.1902,62.2085,62.1263,62.1263,24167.0
2016-11-30 14:35:00,67.97,68.05,67.94,68.01,19131.0,62.1263,62.1994,62.0988,62.1628,19131.0
2016-11-30 14:40:00,68.01,68.04,67.97,67.98,18200.0,62.1628,62.1902,62.1263,62.1354,18200.0
2016-11-30 14:45:00,67.99,67.99,67.94,67.95,14182.0,62.1445,62.1445,62.0988,62.108,14182.0
2016-11-30 14:50:00,67.96,68.01,67.94,68.0,14933.0,62.1171,62.1628,62.0988,62.1537,14933.0
2016-11-30 14:55:00,68.01,68.02,67.92,67.92,10914.0,62.1628,62.172,62.0806,62.0806,10914.0
2016-11-30 15:00:00,67.92,67.96,67.86,67.86,21711.0,62.0806,62.1171,62.0257,62.0257,21711.0
2016-11-30 15:05:00,67.86,67.86,67.78,67.79,21544.0,62.0257,62.0257,61.9526,61.9617,21544.0
2016-11-30 15:10:00,67.8,67.83,67.78,67.83,19917.0,61.9709,61.9983,61.9526,61.9983,19917.0
2016-11-30 15:15:00,67.82,67.97,67.82,67.88,23904.0,61.9892,62.1263,61.9892,62.044,23904.0
2016-11-30 15:20:00,67.88,67.89,67.81,67.84,47535.0,62.044,62.0531,61.98,62.0074,47535.0
2016-11-30 15:25:00,67.85,67.9,67.83,67.83,46822.0,62.0166,62.0623,61.9983,61.9983,46822.0
2016-11-30 15:30:00,67.83,67.88,67.8,67.8,59289.0,61.9983,62.044,61.9709,61.9709,59289.0
2016-11-30 15:35:00,67.79,67.86,67.75,67.75,54210.0,61.9617,62.0257,61.9252,61.9252,54210.0
2016-11-30 15:40:00,67.76,67.79,67.71,67.71,48519.0,61.9343,61.9617,61.8886,61.8886,48519.0
2016-11-30 15:45:00,67.71,67.79,67.7,67.78,75402.0,61.8886,61.9617,61.8795,61.9526,75402.0
2016-11-30 15:50:00,67.78,67.78,67.7,67.73,86320.0,61.9526,61.9526,61.8795,61.9069,86320.0
2016-11-30 15:55:00,67.73,67.73,67.58,67.6,252573.0,61.9069,61.9069,61.7698,61.7881,252573.0
2016-12-01 09:30:00,67.46,67.75,67.2,67.32,53411.0,61.6601,61.9252,61.4225,61.5321,53411.0
2016-12-01 09:35:00,67.43,67.55,67.32,67.43,35873.0,61.6327,61.7424,61.5321,61.6327,35873.0
2016-12-01 09:40:00,67.45,67.7,67.4,67.64,20748.0,61.651,61.8795,61.6053,61.8246,20748.0
2016-12-01 09:45:00,67.66,67.78,67.53,67.73,30452.0,61.8429,61.9526,61.7241,61.9069,30452.0
2016-12-01 09:50:00,67.76,67.95,67.75,67.82,17249.0,61.9343,62.108,61.9252,61.9892,17249.0
2016-12-01 09:55:00,67.82,67.88,67.65,67.83,23349.0,61.9892,62.044,61.8338,61.9983,23349.0
2016-12-01 10:00:00,67.81,67.9,67.66,67.84,22717.0,61.98,62.0623,61.8429,62.0074,22717.0
2016-12-01 10:05:00,67.86,67.9,67.74,67.8,16437.0,62.0257,62.0623,61.916,61.9709,16437.0
2016-12-01 10:10:00,67.79,67.8,67.7,67.72,10124.0,61.9617,61.9709,61.8795,61.8977,10124.0
2016-12-01 10:15:00,67.74,67.77,67.49,67.5,12854.0,61.916,61.9435,61.6875,61.6967,12854.0
2016-12-01 10:20:00,67.53,67.59,67.41,67.5,12293.0,61.7241,61.7789,61.6144,61.6967,12293.0
2016-12-01 10:25:00,67.5,67.63,67.46,67.63,14915.0,61.6967,61.8155,61.6601,61.8155,14915.0
2016-12-01 10:30:00,67.61,67.61,67.45,67.45,23200.0,61.7972,61.7972,61.651,61.651,23200.0
2016-12-01 10:35:00,67.46,67.66,67.46,67.6,102339.0,61.6601,61.8429,61.6601,61.7881,102339.0
2016-12-01 10:40:00,67.6,67.61,67.48,67.48,25145.0,61.7881,61.7972,61.6784,61.6784,25145.0
2016-12-01 10:45:00,67.48,67.63,67.48,67.63,340151.0,61.6784,61.8155,61.6784,61.8155,340151.0
2016-12-01 10:50:00,67.61,67.78,67.57,67.76,9259.0,61.7972,61.9526,61.7606,61.9343,9259.0
2016-12-01 10:55:00,67.75,67.88,67.7,67.82,26451.0,61.9252,62.044,61.8795,61.9892,26451.0
2016-12-01 11:00:00,67.81,67.94,67.78,67.87,25957.0,61.98,62.0988,61.9526,62.0349,25957.0
2016-12-01 11:05:00,67.88,67.94,67.82,67.87,21710.0,62.044,62.0988,61.9892,62.0349,21710.0
2016-12-01 11:10:00,67.9,67.92,67.8,67.88,26155.0,62.0623,62.0806,61.9709,62.044,26155.0
2016-12-01 11:15:00,67.87,67.89,67.78,67.82,16391.0,62.0349,62.0531,61.9526,61.9892,16391.0
2016-12-01 11:20:00,67.83,67.85,67.77,67.79,16751.0,61.9983,62.0166,61.9435,61.9617,16751.0
2016-12-01 11:25:00,67.81,67.84,67.7,67.73,14431.0,61.98,62.0074,61.8795,61.9069,14431.0
2016-12-01 11:30:00,67.73,67.74,67.61,67.63,10900.0,61.9069,61.916,61.7972,61.8155,10900.0
2016-12-01 11:35:00,67.61,67.62,67.5,67.52,17267.0,61.7972,61.8063,61.6967,61.7149,17267.0
2016-12-01 11:40:00,67.53,67.56,67.47,67.49,14750.0,61.7241,61.7515,61.6692,61.6875,14750.0
2016-12-01 11:45:00,67.48,67.6,67.47,67.56,19848.0,61.6784,61.7881,61.6692,61.7515,19848.0
2016-12-01 11:50:00,67.55,67.66,67.55,67.63,12854.0,61.7424,61.8429,61.7424,61.8155,12854.0
2016-12-01 11:55:00,67.61,67.71,67.61,67.67,14221.0,61.7972,61.8886,61.7972,61.852,14221.0
2016-12-01 12:00:00,67.67,67.7,67.61,67.61,11335.0,61.852,61.8795,61.7972,61.7972,11335.0
2016-12-01 12:05:00,67.59,67.62,67.5,67.54,17126.0,61.7789,61.8063,61.6967,61.7332,17126.0
2016-12-01 12:10:00,67.53,67.54,67.45,67.45,9570.0,61.7241,61.7332,61.651,61.651,9570.0
2016-12-01 12:15:00,67.46,67.49,67.44,67.47,11959.0,61.6601,61.6875,61.6418,61.6692,11959.0
2016-12-01 12:20:00,67.46,67.51,67.43,67.47,13224.0,61.6601,61.7058,61.6327,61.6692,13224.0
2016-12-01 12:25:00,67.48,67.51,67.41,67.46,15693.0,61.6784,61.7058,61.6144,61.6601,15693.0
2016-12-01 12:30:00,67.47,67.54,67.46,67.51,12968.0,61.6692,61.7332,61.6601,61.7058,12968.0
2016-12-01 12:35:00,67.52,67.58,67.5,67.52,13382.0,61.7149,61.7698,61.6967,61.7149,13382.0
2016-12-01 12:40:00,67.51,67.51,67.44,67.47,10108.0,61.7058,61.7058,61.6418,61.6692,10108.0
2016-12-01 12:45:00,67.47,67.52,67.43,67.43,17065.0,61.6692,61.7149,61.6327,61.6327,17065.0
2016-12-01 12:50:00,67.43,67.48,67.42,67.48,15060.0,61.6327,61.6784,61.6235,61.6784,15060.0
2016-12-01 12:55:00,67.48,67.48,67.37,67.45,11128.0,61.6784,61.6784,61.5778,61.651,11128.0
2016-12-01 13:00:00,67.45,67.46,67.39,67.39,8560.0,61.651,61.6601,61.5961,61.5961,8560.0
2016-12-01 13:05:00,67.37,67.42,67.32,67.36,10718.0,61.5778,61.6235,61.5321,61.5687,10718.0
2016-12-01 13:10:00,67.36,67.4,67.3,67.34,10818.0,61.5687,61.6053,61.5139,61.5504,10818.0
2016-12-01 13:15:00,67.32,67.37,67.3,67.33,10138.0,61.5321,61.5778,61.5139,61.5413,10138.0
2016-12-01 13:20:00,67.35,67.37,67.31,67.36,9390.0,61.5596,61.5778,61.523,61.5687,9390.0
2016-12-01 13:25:00,67.36,67.49,67.35,67.47,12699.0,61.5687,61.6875,61.5596,61.6692,12699.0
2016-12-01 13:30:00,67.47,67.53,67.43,67.44,18795.0,61.6692,61.7241,61.6327,61.6418,18795.0
2016-12-01 13:35:00,67.43,67.45,67.38,67.41,10628.0,61.6327,61.651,61.587,61.6144,10628.0
2016-12-01 13:40:00,67.42,67.46,67.38,67.39,8679.0,61.6235,61.6601,61.587,61.5961,8679.0
2016-12-01 13:45:00,67.38,67.39,67.32,67.34,11855.0,61.587,61.5961,61.5321,61.5504,11855.0
2016-12-01 13:50:00,67.34,67.37,67.3,67.37,13077.0,61.5504,61.5778,61.5139,61.5778,13077.0
2016-12-01 13:55:00,67.36,67.38,67.27,67.29,12315.0,61.5687,61.587,61.4864,61.5047,12315.0
2016-12-01 14:00:00,67.27,67.31,67.27,67.28,13172.0,61.4864,61.523,61.4864,61.4956,13172.0
2016-12-01 14:05:00,67.28,67.31,67.25,67.28,14252.0,61.4956,61.523,61.4682,61.4956,14252.0
2016-12-01 14:10:00,67.28,67.33,67.27,67.32,16526.0,61.4956,61.5413,61.4864,61.5321,16526.0
2016-12-01 14:15:00,67.33,67.37,67.29,67.31,17975.0,61.5413,61.5778,61.5047,61.523,17975.0
2016-12-01 14:20:00,67.31,67.36,67.28,67.29,16732.0,61.523,61.5687,61.4956,61.5047,16732.0
2016-12-01 14:25:00,67.3,67.33,67.28,67.28,23488.0,61.5139,61.5413,61.4956,61.4956,23488.0
2016-12-01 14:30:00,67.27,67.3,67.26,67.29,16656.0,61.4864,61.5139,61.4773,61.5047,16656.0
2016-12-01 14:35:00,67.29,67.29,67.19,67.22,33146.0,61.5047,61.5047,61.4133,61.4407,33146.0
2016-12-01 14:40:00,67.22,67.3,67.22,67.3,21829.0,61.4407,61.5139,61.4407,61.5139,21829.0
2016-12-01 14:45:00,67.28,67.29,67.22,67.24,21012.0,61.4956,61.5047,61.4407,61.459,21012.0
2016-12-01 14:50:00,67.24,67.28,67.2,67.21,25964.0,61.459,61.4956,61.4225,61.4316,25964.0
2016-12-01 14:55:00,67.21,67.26,67.2,67.23,36829.0,61.4316,61.4773,61.4225,61.4499,36829.0
2016-12-01 15:00:00,67.21,67.25,67.2,67.21,35348.0,61.4316,61.4682,61.4225,61.4316,35348.0
2016-12-01 15:05:00,67.2,67.21,67.1,67.12,33207.0,61.4225,61.4316,61.3311,61.3493,33207.0
2016-12-01 15:10:00,67.12,67.19,67.12,67.18,30287.0,61.3493,61.4133,61.3493,61.4042,30287.0
2016-12-01 15:15:00,67.17,67.2,67.14,67.14,27544.0,61.395,61.4225,61.3676,61.3676,27544.0
2016-12-01 15:20:00,67.14,67.17,67.09,67.14,31521.0,61.3676,61.395,61.3219,61.3676,31521.0
2016-12-01 15:25:00,67.14,67.19,67.12,67.17,26728.0,61.3676,61.4133,61.3493,61.395,26728.0
2016-12-01 15:30:00,67.17,67.25,67.17,67.21,75205.0,61.395,61.4682,61.395,61.4316,75205.0
2016-12-01 15:35:00,67.22,67.26,67.21,67.25,104640.0,61.4407,61.4773,61.4316,61.4682,104640.0
2016-12-01 15:40:00,67.25,67.33,67.24,67.3,72702.0,61.4682,61.5413,61.459,61.5139,72702.0
2016-12-01 15:45:00,67.3,67.33,67.25,67.25,79692.0,61.5139,61.5413,61.4682,61.4682,79692.0
2016-12-01 15:50:00,67.24,67.32,67.22,67.28,93843.0,61.459,61.5321,61.4407,61.4956,93843.0
2016-12-01 15:55:00,67.27,67.39,67.27,67.39,185676.0,61.4864,61.5961,61.4864,61.5961,185676.0
2016-12-02 09:30:00,67.45,67.68,67.31,67.45,89289.0,61.651,61.8612,61.523,61.651,89289.0
2016-12-02 09:35:00,67.45,67.8,67.43,67.8,39716.0,61.651,61.9709,61.6327,61.9709,39716.0
2016-12-02 09:40:00,67.82,67.82,67.58,67.67,25532.0,61.9892,61.9892,61.7698,61.852,25532.0
2016-12-02 09:45:00,67.66,67.85,67.64,67.85,16918.0,61.8429,62.0166,61.8246,62.0166,16918.0
2016-12-02 09:50:00,67.82,67.82,67.7,67.72,13411.0,61.9892,61.9892,61.8795,61.8977,13411.0
2016-12-02 09:55:00,67.74,67.78,67.64,67.75,27579.0,61.916,61.9526,61.8246,61.9252,27579.0
2016-12-02 10:00:00,67.72,67.84,67.7,67.77,25848.0,61.8977,62.0074,61.8795,61.9435,25848.0
2016-12-02 10:05:00,67.75,67.83,67.63,67.64,30863.0,61.9252,61.9983,61.8155,61.8246,30863.0
2016-12-02 10:10:00,67.64,67.65,67.33,67.33,21880.0,61.8246,61.8338,61.5413,61.5413,21880.0
2016-12-02 10:15:00,67.33,67.4,67.19,67.24,20335.0,61.5413,61.6053,61.4133,61.459,20335.0
2016-12-02 10:20:00,67.25,67.4,67.25,67.32,23405.0,61.4682,61.6053,61.4682,61.5321,23405.0
2016-12-02 10:25:00,67.32,67.36,67.3,67.36,11200.0,61.5321,61.5687,61.5139,61.5687,11200.0
2016-12-02 10:30:00,67.36,67.45,67.31,67.34,28529.0,61.5687,61.651,61.523,61.5504,28529.0
2016-12-02 10:35:00,67.34,67.54,67.34,67.51,14702.0,61.5504,61.7332,61.5504,61.7058,14702.0
2016-12-02 10:40:00,67.53,67.68,67.51,67.68,19983.0,61.7241,61.8612,61.7058,61.8612,19983.0
2016-12-02 10:45:00,67.68,67.79,67.68,67.79,14281.0,61.8612,61.9617,61.8612,61.9617,14281.0
2016-12-02 10:50:00,67.78,67.82,67.7,67.77,14663.0,61.9526,61.9892,61.8795,61.9435,14663.0
2016-12-02 10:55:00,67.77,67.88,67.76,67.79,13291.0,61.9435,62.044,61.9343,61.9617,13291.0
2016-12-02 11:00:00,67.79,67.84,67.74,67.75,30170.0,61.9617,62.0074,61.916,61.9252,30170.0
2016-12-02 11:05:00,67.75,67.75,67.65,67.67,27578.0,61.9252,61.9252,61.8338,61.852,27578.0
2016-12-02 11:10:00,67.7,67.7,67.55,67.55,30400.0,61.8795,61.8795,61.7424,61.7424,30400.0
2016-12-02 11:15:00,67.55,67.59,67.54,67.55,56118.0,61.7424,61.7789,61.7332,61.7424,56118.0
2016-12-02 11:20:00,67.55,67.58,67.52,67.53,12516.0,61.7424,61.7698,61.7149,61.7241,12516.0
2016-12-02 11:25:00,67.53,67.61,67.49,67.58,13383.0,61.7241,61.7972,61.6875,61.7698,13383.0
2016-12-02 11:30:00,67.58,67.69,67.56,67.69,19147.0,61.7698,61.8703,61.7515,61.8703,19147.0
2016-12-02 11:35:00,67.69,67.69,67.56,67.56,13016.0,61.8703,61.8703,61.7515,61.7515,13016.0
2016-12-02 11:40:00,67.56,67.66,67.55,67.65,9851.0,61.7515,61.8429,61.7424,61.8338,9851.0
2016-12-02 11:45:00,67.66,67.72,67.64,67.67,10529.0,61.8429,61.8977,61.8246,61.852,10529.0
2016-12-02 11:50:00,67.66,67.69,67.64,67.67,10279.0,61.8429,61.8703,61.8246,61.852,10279.0
2016-12-02 11:55:00,67.68,67.69,67.6,67.6,11334.0,61.8612,61.8703,61.7881,61.7881,11334.0
2016-12-02 12:00:00,67.59,67.65,67.56,67.59,13441.0,61.7789,61.8338,61.7515,61.7789,13441.0
2016-12-02 12:05:00,67.59,67.71,67.57,67.71,10290.0,61.7789,61.8886,61.7606,61.8886,10290.0
2016-12-02 12:10:00,67.7,67.71,67.67,67.71,10879.0,61.8795,61.8886,61.852,61.8886,10879.0
2016-12-02 12:15:00,67.71,67.73,67.62,67.66,15799.0,61.8886,61.9069,61.8063,61.8429,15799.0
2016-12-02 12:20:00,67.66,67.77,67.66,67.71,49860.0,61.8429,61.9435,61.8429,61.8886,49860.0
2016-12-02 12:25:00,67.71,67.8,67.7,67.78,8349.0,61.8886,61.9709,61.8795,61.9526,8349.0
2016-12-02 12:30:00,67.78,67.81,67.73,67.79,25503.0,61.9526,61.98,61.9069,61.9617,25503.0
2016-12-02 12:35:00,67.8,67.8,67.74,67.74,10474.0,61.9709,61.9709,61.916,61.916,10474.0
2016-12-02 12:40:00,67.74,67.78,67.74,67.77,5340.0,61.916,61.9526,61.916,61.9435,5340.0
2016-12-02 12:45:00,67.77,67.78,67.75,67.75,7170.0,61.9435,61.9526,61.9252,61.9252,7170.0
2016-12-02 12:50:00,67.76,67.81,67.76,67.8,6207.0,61.9343,61.98,61.9343,61.9709,6207.0
2016-12-02 12:55:00,67.82,67.85,67.75,67.77,9190.0,61.9892,62.0166,61.9252,61.9435,9190.0
2016-12-02 13:00:00,67.77,67.83,67.77,67.79,6792.0,61.9435,61.9983,61.9435,61.9617,6792.0
2016-12-02 13:05:00,67.79,67.8,67.73,67.75,9806.0,61.9617,61.9709,61.9069,61.9252,9806.0
2016-12-02 13:10:00,67.77,67.77,67.7,67.73,9388.0,61.9435,61.9435,61.8795,61.9069,9388.0
2016-12-02 13:15:00,67.75,67.75,67.68,67.68,70944.0,61.9252,61.9252,61.8612,61.8612,70944.0
2016-12-02 13:20:00,67.68,67.69,67.54,67.55,12898.0,61.8612,61.8703,61.7332,61.7424,12898.0
2016-12-02 13:25:00,67.55,67.62,67.51,67.53,9301.0,61.7424,61.8063,61.7058,61.7241,9301.0
2016-12-02 13:30:00,67.55,67.56,67.51,67.51,7403.0,61.7424,61.7515,61.7058,61.7058,7403.0
2016-12-02 13:35:00,67.5,67.5,67.4,67.41,13286.0,61.6967,61.6967,61.6053,61.6144,13286.0
2016-12-02 13:40:00,67.43,67.44,67.36,67.36,13143.0,61.6327,61.6418,61.5687,61.5687,13143.0
2016-12-02 13:45:00,67.36,67.42,67.36,67.37,8688.0,61.5687,61.6235,61.5687,61.5778,8688.0
2016-12-02 13:50:00,67.38,67.38,67.3,67.3,9310.0,61.587,61.587,61.5139,61.5139,9310.0
2016-12-02 13:55:00,67.32,67.39,67.31,67.37,23289.0,61.5321,61.5961,61.523,61.5778,23289.0
2016-12-02 14:00:00,67.38,67.4,67.34,67.38,19940.0,61.587,61.6053,61.5504,61.587,19940.0
2016-12-02 14:05:00,67.39,67.4,67.3,67.3,22838.0,61.5961,61.6053,61.5139,61.5139,22838.0
2016-12-02 14:10:00,67.3,67.37,67.27,67.35,16625.0,61.5139,61.5778,61.4864,61.5596,16625.0
2016-12-02 14:15:00,67.35,67.35,67.33,67.34,8112.0,61.5596,61.5596,61.5413,61.5504,8112.0
2016-12-02 14:20:00,67.35,67.38,67.34,67.36,20625.0,61.5596,61.587,61.5504,61.5687,20625.0
2016-12-02 14:25:00,67.35,67.37,67.32,67.36,18667.0,61.5596,61.5778,61.5321,61.5687,18667.0
2016-12-02 14:30:00,67.36,67.46,67.34,67.4,35656.0,61.5687,61.6601,61.5504,61.6053,35656.0
2016-12-02 14:35:00,67.39,67.39,67.34,67.34,14695.0,61.5961,61.5961,61.5504,61.5504,14695.0
2016-12-02 14:40:00,67.34,67.39,67.32,67.37,18427.0,61.5504,61.5961,61.5321,61.5778,18427.0
2016-12-02 14:45:00,67.38,67.41,67.34,67.4,18404.0,61.587,61.6144,61.5504,61.6053,18404.0
2016-12-02 14:50:00,67.4,67.51,67.39,67.49,43137.0,61.6053,61.7058,61.5961,61.6875,43137.0
2016-12-02 14:55:00,67.49,67.55,67.47,67.53,64021.0,61.6875,61.7424,61.6692,61.7241,64021.0
2016-12-02 15:00:00,67.54,67.56,67.47,67.47,14728.0,61.7332,61.7515,61.6692,61.6692,14728.0
2016-12-02 15:05:00,67.47,67.48,67.38,67.38,10164.0,61.6692,61.6784,61.587,61.587,10164.0
2016-12-02 15:10:00,67.37,67.38,67.34,67.35,8406.0,61.5778,61.587,61.5504,61.5596,8406.0
2016-12-02 15:15:00,67.36,67.44,67.35,67.41,18554.0,61.5687,61.6418,61.5596,61.6144,18554.0
2016-12-02 15:20:00,67.42,67.42,67.37,67.4,13063.0,61.6235,61.6235,61.5778,61.6053,13063.0
2016-12-02 15:25:00,67.4,67.42,67.34,67.38,17597.0,61.6053,61.6235,61.5504,61.587,17597.0
2016-12-02 15:30:00,67.38,67.49,67.37,67.49,24517.0,61.587,61.6875,61.5778,61.6875,24517.0
2016-12-02 15:35:00,67.49,67.51,67.41,67.42,24568.0,61.6875,61.7058,61.6144,61.6235,24568.0
2016-12-02 15:40:00,67.41,67.46,67.35,67.35,27746.0,61.6144,61.6601,61.5596,61.5596,27746.0
2016-12-02 15:45:00,67.36,67.41,67.35,67.35,28367.0,61.5687,61.6144,61.5596,61.5596,28367.0
2016-12-02 15:50:00,67.35,67.36,67.31,67.32,44072.0,61.5596,61.5687,61.523,61.5321,44072.0
2016-12-02 15:55:00,67.33,67.4,67.33,67.36,100211.0,61.5413,61.6053,61.5413,61.5687,100211.0
2016-12-05 09:30:00,67.69,67.75,66.95,67.07,55652.0,61.9947,62.0497,61.317,61.4269,55652.0
2016-12-05 09:35:00,67.11,67.47,67.07,67.39,26591.0,61.4635,61.7932,61.4269,61.72,26591.0
2016-12-05 09:40:00,67.4,67.46,67.31,67.36,19574.0,61.7291,61.7841,61.6467,61.6925,19574.0
2016-12-05 09:45:00,67.41,67.6,67.38,67.6,26445.0,61.7383,61.9123,61.7108,61.9123,26445.0
2016-12-05 09:50:00,67.57,67.73,67.56,67.73,17221.0,61.8848,62.0313,61.8757,62.0313,17221.0
2016-12-05 09:55:00,67.75,67.85,67.74,67.78,13799.0,62.0497,62.1413,62.0405,62.0771,13799.0
2016-12-05 10:00:00,67.78,67.92,67.73,67.73,31875.0,62.0771,62.2054,62.0313,62.0313,31875.0
2016-12-05 10:05:00,67.7,67.8,67.65,67.8,24268.0,62.0039,62.0955,61.9581,62.0955,24268.0
2016-12-05 10:10:00,67.76,67.84,67.62,67.62,17360.0,62.0588,62.1321,61.9306,61.9306,17360.0
2016-12-05 10:15:00,67.62,67.68,67.6,67.61,27027.0,61.9306,61.9856,61.9123,61.9214,27027.0
2016-12-05 10:20:00,67.6,67.64,67.47,67.48,15151.0,61.9123,61.9489,61.7932,61.8024,15151.0
2016-12-05 10:25:00,67.49,67.58,67.49,67.5,18021.0,61.8115,61.894,61.8115,61.8207,18021.0
2016-12-05 10:30:00,67.5,67.56,67.44,67.5,15643.0,61.8207,61.8757,61.7657,61.8207,15643.0
2016-12-05 10:35:00,67.51,67.54,67.32,67.38,40167.0,61.8299,61.8573,61.6558,61.7108,40167.0
2016-12-05 10:40:00,67.38,67.38,67.28,67.35,44309.0,61.7108,61.7108,61.6192,61.6833,44309.0
2016-12-05 10:45:00,67.34,67.36,67.3,67.3,23137.0,61.6742,61.6925,61.6375,61.6375,23137.0
2016-12-05 10:50:00,67.3,67.49,67.3,67.47,27245.0,61.6375,61.8115,61.6375,61.7932,27245.0
2016-12-05 10:55:00,67.47,67.61,67.43,67.58,24253.0,61.7932,61.9214,61.7566,61.894,24253.0
2016-12-05 11:00:00,67.58,67.6,67.52,67.55,13548.0,61.894,61.9123,61.839,61.8665,13548.0
2016-12-05 11:05:00,67.55,67.58,67.49,67.54,16315.0,61.8665,61.894,61.8115,61.8573,16315.0
2016-12-05 11:10:00,67.56,67.61,67.56,67.61,7310.0,61.8757,61.9214,61.8757,61.9214,7310.0
2016-12-05 11:15:00,67.63,67.63,67.54,67.56,8044.0,61.9398,61.9398,61.8573,61.8757,8044.0
2016-12-05 11:20:00,67.57,67.62,67.51,67.56,12089.0,61.8848,61.9306,61.8299,61.8757,12089.0
2016-12-05 11:25:00,67.54,67.54,67.48,67.53,20164.0,61.8573,61.8573,61.8024,61.8482,20164.0
2016-12-05 11:30:00,67.53,67.56,67.47,67.48,18504.0,61.8482,61.8757,61.7932,61.8024,18504.0
2016-12-05 11:35:00,67.48,67.5,67.44,67.45,22969.0,61.8024,61.8207,61.7657,61.7749,22969.0
2016-12-05 11:40:00,67.44,67.45,67.4,67.41,17670.0,61.7657,61.7749,61.7291,61.7383,17670.0
2016-12-05 11:45:00,67.41,67.49,67.38,67.48,23816.0,61.7383,61.8115,61.7108,61.8024,23816.0
2016-12-05 11:50:00,67.49,67.58,67.48,67.48,14147.0,61.8115,61.894,61.8024,61.8024,14147.0
2016-12-05 11:55:00,67.48,67.52,67.43,67.44,17283.0,61.8024,61.839,61.7566,61.7657,17283.0
2016-12-05 12:00:00,67.44,67.46,67.39,67.4,14700.0,61.7657,61.7841,61.72,61.7291,14700.0
2016-12-05 12:05:00,67.41,67.42,67.31,67.34,11978.0,61.7383,61.7474,61.6467,61.6742,11978.0
2016-12-05 12:10:00,67.34,67.37,67.31,67.31,13137.0,61.6742,61.7016,61.6467,61.6467,13137.0
2016-12-05 12:15:00,67.3,67.35,67.3,67.33,12704.0,61.6375,61.6833,61.6375,61.665,12704.0
2016-12-05 12:20:00,67.32,67.33,67.2,67.22,20464.0,61.6558,61.665,61.5459,61.5643,20464.0
2016-12-05 12:25:00,67.23,67.26,67.18,67.19,13710.0,61.5734,61.6009,61.5276,61.5368,13710.0
2016-12-05 12:30:00,67.19,67.26,67.18,67.25,25524.0,61.5368,61.6009,61.5276,61.5917,25524.0
2016-12-05 12:35:00,67.26,67.27,67.23,67.25,12171.0,61.6009,61.6101,61.5734,61.5917,12171.0
2016-12-05 12:40:00,67.24,67.24,67.16,67.17,11942.0,61.5826,61.5826,61.5093,61.5185,11942.0
2016-12-05 12:45:00,67.18,67.2,67.07,67.08,23834.0,61.5276,61.5459,61.4269,61.436,23834.0
2016-12-05 12:50:00,67.09,67.16,67.09,67.1,12921.0,61.4452,61.5093,61.4452,61.4544,12921.0
2016-12-05 12:55:00,67.11,67.2,67.1,67.2,18301.0,61.4635,61.5459,61.4544,61.5459,18301.0
2016-12-05 13:00:00,67.2,67.27,67.19,67.23,12875.0,61.5459,61.6101,61.5368,61.5734,12875.0
2016-12-05 13:05:00,67.24,67.26,67.17,67.19,15660.0,61.5826,61.6009,61.5185,61.5368,15660.0
2016-12-05 13:10:00,67.19,67.21,67.11,67.14,21805.0,61.5368,61.5551,61.4635,61.491,21805.0
2016-12-05 13:15:00,67.14,67.15,67.05,67.05,15840.0,61.491,61.5001,61.4086,61.4086,15840.0
2016-12-05 13:20:00,67.06,67.08,67.03,67.06,16121.0,61.4177,61.436,61.3902,61.4177,16121.0
2016-12-05 13:25:00,67.07,67.18,67.07,67.15,21863.0,61.4269,61.5276,61.4269,61.5001,21863.0
2016-12-05 13:30:00,67.16,67.2,67.14,67.14,15063.0,61.5093,61.5459,61.491,61.491,15063.0
2016-12-05 13:35:00,67.14,67.15,67.07,67.07,12564.0,61.491,61.5001,61.4269,61.4269,12564.0
2016-12-05 13:40:00,67.07,67.12,67.04,67.06,32469.0,61.4269,61.4727,61.3994,61.4177,32469.0
2016-12-05 13:45:00,67.06,67.08,67.01,67.02,18736.0,61.4177,61.436,61.3719,61.3811,18736.0
2016-12-05 13:50:00,67.01,67.02,66.97,67.01,21384.0,61.3719,61.3811,61.3353,61.3719,21384.0
2016-12-05 13:55:00,67.01,67.04,66.97,67.0,30264.0,61.3719,61.3994,61.3353,61.3628,30264.0
2016-12-05 14:00:00,67.0,67.02,66.94,66.94,21253.0,61.3628,61.3811,61.3078,61.3078,21253.0
2016-12-05 14:05:00,66.94,66.94,66.87,66.91,36265.0,61.3078,61.3078,61.2437,61.2803,36265.0
2016-12-05 14:10:00,66.91,67.03,66.91,67.03,18573.0,61.2803,61.3902,61.2803,61.3902,18573.0
2016-12-05 14:15:00,67.02,67.02,66.98,67.01,18525.0,61.3811,61.3811,61.3445,61.3719,18525.0
2016-12-05 14:20:00,67.0,67.09,67.0,67.07,20117.0,61.3628,61.4452,61.3628,61.4269,20117.0
2016-12-05 14:25:00,67.07,67.11,67.06,67.09,14629.0,61.4269,61.4635,61.4177,61.4452,14629.0
2016-12-05 14:30:00,67.09,67.21,67.07,67.16,18642.0,61.4452,61.5551,61.4269,61.5093,18642.0
2016-12-05 14:35:00,67.17,67.25,67.1,67.19,17161.0,61.5185,61.5917,61.4544,61.5368,17161.0
2016-12-05 14:40:00,67.2,67.29,67.2,67.27,17050.0,61.5459,61.6284,61.5459,61.6101,17050.0
2016-12-05 14:45:00,67.26,67.31,67.26,67.31,14259.0,61.6009,61.6467,61.6009,61.6467,14259.0
2016-12-05 14:50:00,67.3,67.31,67.24,67.27,22431.0,61.6375,61.6467,61.5826,61.6101,22431.0
2016-12-05 14:55:00,67.28,67.31,67.19,67.21,17142.0,61.6192,61.6467,61.5368,61.5551,17142.0
2016-12-05 15:00:00,67.2,67.25,67.2,67.24,20254.0,61.5459,61.5917,61.5459,61.5826,20254.0
2016-12-05 15:05:00,67.24,67.25,67.14,67.15,25053.0,61.5826,61.5917,61.491,61.5001,25053.0
2016-12-05 15:10:00,67.15,67.22,67.15,67.2,32620.0,61.5001,61.5643,61.5001,61.5459,32620.0
2016-12-05 15:15:00,67.2,67.23,67.16,67.19,24608.0,61.5459,61.5734,61.5093,61.5368,24608.0
2016-12-05 15:20:00,67.19,67.22,67.13,67.15,33739.0,61.5368,61.5643,61.4818,61.5001,33739.0
2016-12-05 15:25:00,67.15,67.15,67.04,67.04,26805.0,61.5001,61.5001,61.3994,61.3994,26805.0
2016-12-05 15:30:00,67.04,67.11,67.04,67.1,37857.0,61.3994,61.4635,61.3994,61.4544,37857.0
2016-12-05 15:35:00,67.1,67.17,67.09,67.12,41995.0,61.4544,61.5185,61.4452,61.4727,41995.0
2016-12-05 15:40:00,67.12,67.25,67.11,67.24,60821.0,61.4727,61.5917,61.4635,61.5826,60821.0
2016-12-05 15:45:00,67.24,67.24,67.15,67.17,78094.0,61.5826,61.5826,61.5001,61.5185,78094.0
2016-12-05 15:50:00,67.16,67.18,67.14,67.17,91029.0,61.5093,61.5276,61.491,61.5185,91029.0
2016-12-05 15:55:00,67.17,67.23,67.15,67.16,204823.0,61.5185,61.5734,61.5001,61.5093,204823.0
2016-12-06 09:30:00,67.26,67.5,67.1,67.18,33428.0,61.6009,61.8207,61.4544,61.5276,33428.0
2016-12-06 09:35:00,67.21,67.22,66.86,66.96,19471.0,61.5551,61.5643,61.2345,61.3261,19471.0
2016-12-06 09:40:00,67.02,67.17,66.97,66.98,11859.0,61.3811,61.5185,61.3353,61.3445,11859.0
2016-12-06 09:45:00,67.02,67.03,66.86,66.89,19200.0,61.3811,61.3902,61.2345,61.262,19200.0
2016-12-06 09:50:00,66.9,67.07,66.9,67.07,20100.0,61.2712,61.4269,61.2712,61.4269,20100.0
2016-12-06 09:55:00,67.04,67.05,66.85,66.85,12543.0,61.3994,61.4086,61.2254,61.2254,12543.0
2016-12-06 10:00:00,66.86,67.07,66.86,66.98,18991.0,61.2345,61.4269,61.2345,61.3445,18991.0
2016-12-06 10:05:00,66.99,67.06,66.91,66.93,19038.0,61.3536,61.4177,61.2803,61.2987,19038.0
2016-12-06 10:10:00,66.9,66.96,66.85,66.89,26426.0,61.2712,61.3261,61.2254,61.262,26426.0
2016-12-06 10:15:00,66.92,66.94,66.78,66.88,25073.0,61.2895,61.3078,61.1613,61.2529,25073.0
2016-12-06 10:20:00,66.87,66.93,66.81,66.85,19891.0,61.2437,61.2987,61.1888,61.2254,19891.0
2016-12-06 10:25:00,66.86,66.88,66.77,66.83,28890.0,61.2345,61.2529,61.1521,61.2071,28890.0
2016-12-06 10:30:00,66.83,66.95,66.81,66.88,36905.0,61.2071,61.317,61.1888,61.2529,36905.0
2016-12-06 10:35:00,66.89,66.9,66.78,66.85,36272.0,61.262,61.2712,61.1613,61.2254,36272.0
2016-12-06 10:40:00,66.85,66.89,66.82,66.83,58268.0,61.2254,61.262,61.1979,61.2071,58268.0
2016-12-06 10:45:00,66.84,66.87,66.73,66.73,36463.0,61.2162,61.2437,61.1155,61.1155,36463.0
2016-12-06 10:50:00,66.75,66.89,66.7,66.89,36320.0,61.1338,61.262,61.088,61.262,36320.0
2016-12-06 10:55:00,66.9,66.96,66.84,66.92,32862.0,61.2712,61.3261,61.2162,61.2895,32862.0
2016-12-06 11:00:00,66.92,66.94,66.85,66.89,40443.0,61.2895,61.3078,61.2254,61.262,40443.0
2016-12-06 11:05:00,66.89,66.93,66.85,66.92,33198.0,61.262,61.2987,61.2254,61.2895,33198.0
2016-12-06 11:10:00,66.91,66.92,66.85,66.89,22773.0,61.2803,61.2895,61.2254,61.262,22773.0
2016-12-06 11:15:00,66.89,66.91,66.81,66.85,24481.0,61.262,61.2803,61.1888,61.2254,24481.0
2016-12-06 11:20:00,66.85,66.98,66.85,66.96,29841.0,61.2254,61.3445,61.2254,61.3261,29841.0
2016-12-06 11:25:00,66.95,66.97,66.83,66.84,29462.0,61.317,61.3353,61.2071,61.2162,29462.0
2016-12-06 11:30:00,66.84,66.85,66.78,66.79,15441.0,61.2162,61.2254,61.1613,61.1704,15441.0
2016-12-06 11:35:00,66.76,66.85,66.76,66.79,13560.0,61.143,61.2254,61.143,61.1704,13560.0
2016-12-06 11:40:00,66.78,66.82,66.78,66.8,17857.0,61.1613,61.1979,61.1613,61.1796,17857.0
2016-12-06 11:45:00,66.8,66.92,66.79,66.86,28638.0,61.1796,61.2895,61.1704,61.2345,28638.0
2016-12-06 11:50:00,66.86,66.95,66.84,66.95,22425.0,61.2345,61.317,61.2162,61.317,22425.0
2016-12-06 11:55:00,66.95,67.0,66.92,67.0,14278.0,61.317,61.3628,61.2895,61.3628,14278.0
2016-12-06 12:00:00,67.01,67.06,67.0,67.06,16811.0,61.3719,61.4177,61.3628,61.4177,16811.0
2016-12-06 12:05:00,67.05,67.1,67.04,67.06,21080.0,61.4086,61.4544,61.3994,61.4177,21080.0
2016-12-06 12:10:00,67.07,67.08,67.01,67.08,10131.0,61.4269,61.436,61.3719,61.436,10131.0
2016-12-06 12:15:00,67.09,67.16,67.05,67.16,10872.0,61.4452,61.5093,61.4086,61.5093,10872.0
2016-12-06 12:20:00,67.16,67.19,67.11,67.19,19801.0,61.5093,61.5368,61.4635,61.5368,19801.0
2016-12-06 12:25:00,67.19,67.26,67.18,67.18,20275.0,61.5368,61.6009,61.5276,61.5276,20275.0
2016-12-06 12:30:00,67.19,67.21,67.05,67.06,25438.0,61.5368,61.5551,61.4086,61.4177,25438.0
2016-12-06 12:35:00,67.06,67.14,67.05,67.11,26401.0,61.4177,61.491,61.4086,61.4635,26401.0
2016-12-06 12:40:00,67.11,67.11,67.05,67.06,32661.0,61.4635,61.4635,61.4086,61.4177,32661.0
2016-12-06 12:45:00,67.06,67.08,67.05,67.07,13463.0,61.4177,61.436,61.4086,61.4269,13463.0
2016-12-06 12:50:00,67.07,67.13,67.04,67.11,15690.0,61.4269,61.4818,61.3994,61.4635,15690.0
2016-12-06 12:55:00,67.12,67.2,67.1,67.2,10450.0,61.4727,61.5459,61.4544,61.5459,10450.0
2016-12-06 13:00:00,67.2,67.29,67.2,67.27,20045.0,61.5459,61.6284,61.5459,61.6101,20045.0
2016-12-06 13:05:00,67.27,67.31,67.24,67.26,12304.0,61.6101,61.6467,61.5826,61.6009,12304.0
2016-12-06 13:10:00,67.25,67.3,67.21,67.26,16674.0,61.5917,61.6375,61.5551,61.6009,16674.0
2016-12-06 13:15:00,67.27,67.27,67.2,67.22,11850.0,61.6101,61.6101,61.5459,61.5643,11850.0
2016-12-06 13:20:00,67.21,67.24,67.18,67.18,13329.0,61.5551,61.5826,61.5276,61.5276,13329.0
2016-12-06 13:25:00,67.17,67.19,67.14,67.17,9790.0,61.5185,61.5368,61.491,61.5185,9790.0
2016-12-06 13:30:00,67.17,67.18,67.12,67.13,14000.0,61.5185,61.5276,61.4727,61.4818,14000.0
2016-12-06 13:35:00,67.13,67.15,67.09,67.1,10490.0,61.4818,61.5001,61.4452,61.4544,10490.0
2016-12-06 13:40:00,67.09,67.16,67.09,67.14,16245.0,61.4452,61.5093,61.4452,61.491,16245.0
2016-12-06 13:45:00,67.14,67.16,67.12,67.14,14124.0,61.491,61.5093,61.4727,61.491,14124.0
2016-12-06 13:50:00,67.15,67.15,67.08,67.11,20133.0,61.5001,61.5001,61.436,61.4635,20133.0
2016-12-06 13:55:00,67.11,67.13,66.96,66.96,13973.0,61.4635,61.4818,61.3261,61.3261,13973.0
2016-12-06 14:00:00,66.97,67.12,66.96,67.09,35600.0,61.3353,61.4727,61.3261,61.4452,35600.0
2016-12-06 14:05:00,67.09,67.14,67.06,67.11,26299.0,61.4452,61.491,61.4177,61.4635,26299.0
2016-12-06 14:10:00,67.11,67.18,67.1,67.11,20817.0,61.4635,61.5276,61.4544,61.4635,20817.0
2016-12-06 14:15:00,67.09,67.14,67.07,67.11,26671.0,61.4452,61.491,61.4269,61.4635,26671.0
2016-12-06 14:20:00,67.11,67.12,67.0,67.04,35137.0,61.4635,61.4727,61.3628,61.3994,35137.0
2016-12-06 14:25:00,67.05,67.05,66.97,67.02,29373.0,61.4086,61.4086,61.3353,61.3811,29373.0
2016-12-06 14:30:00,67.02,67.06,66.99,67.06,34974.0,61.3811,61.4177,61.3536,61.4177,34974.0
2016-12-06 14:35:00,67.06,67.1,67.02,67.03,22111.0,61.4177,61.4544,61.3811,61.3902,22111.0
2016-12-06 14:40:00,67.03,67.06,67.02,67.03,19317.0,61.3902,61.4177,61.3811,61.3902,19317.0
2016-12-06 14:45:00,67.03,67.08,67.02,67.06,19730.0,61.3902,61.436,61.3811,61.4177,19730.0
2016-12-06 14:50:00,67.06,67.12,67.05,67.1,18016.0,61.4177,61.4727,61.4086,61.4544,18016.0
2016-12-06 14:55:00,67.12,67.14,67.07,67.14,19645.0,61.4727,61.491,61.4269,61.491,19645.0
2016-12-06 15:00:00,67.15,67.15,67.08,67.11,26155.0,61.5001,61.5001,61.436,61.4635,26155.0
2016-12-06 15:05:00,67.12,67.2,67.1,67.14,22802.0,61.4727,61.5459,61.4544,61.491,22802.0
2016-12-06 15:10:00,67.13,67.16,67.08,67.11,22226.0,61.4818,61.5093,61.436,61.4635,22226.0
2016-12-06 15:15:00,67.11,67.13,67.08,67.12,23113.0,61.4635,61.4818,61.436,61.4727,23113.0
2016-12-06 15:20:00,67.12,67.18,67.1,67.16,35796.0,61.4727,61.5276,61.4544,61.5093,35796.0
2016-12-06 15:25:00,67.15,67.16,67.06,67.06,33088.0,61.5001,61.5093,61.4177,61.4177,33088.0
2016-12-06 15:30:00,67.06,67.13,67.06,67.13,32647.0,61.4177,61.4818,61.4177,61.4818,32647.0
2016-12-06 15:35:00,67.13,67.22,67.13,67.16,44499.0,61.4818,61.5643,61.4818,61.5093,44499.0
2016-12-06 15:40:00,67.16,67.17,67.11,67.14,43036.0,61.5093,61.5185,61.4635,61.491,43036.0
2016-12-06 15:45:00,67.14,67.26,67.13,67.22,49024.0,61.491,61.6009,61.4818,61.5643,49024.0
2016-12-06 15:50:00,67.23,67.27,67.19,67.25,73298.0,61.5734,61.6101,61.5368,61.5917,73298.0
2016-12-06 15:55:00,67.25,67.29,67.21,67.26,127955.0,61.5917,61.6284,61.5551,61.6009,127955.0
2016-12-07 09:30:00,67.38,67.43,67.2,67.28,35921.0,61.7108,61.7566,61.5459,61.6192,35921.0
2016-12-07 09:35:00,67.31,67.61,67.31,67.45,20653.0,61.6467,61.9214,61.6467,61.7749,20653.0
2016-12-07 09:40:00,67.43,67.57,67.41,67.48,11118.0,61.7566,61.8848,61.7383,61.8024,11118.0
2016-12-07 09:45:00,67.49,67.53,67.37,67.39,13897.0,61.8115,61.8482,61.7016,61.72,13897.0
2016-12-07 09:50:00,67.39,67.39,67.18,67.2,6352.0,61.72,61.72,61.5276,61.5459,6352.0
2016-12-07 09:55:00,67.2,67.23,67.12,67.16,25101.0,61.5459,61.5734,61.4727,61.5093,25101.0
2016-12-07 10:00:00,67.16,67.27,67.16,67.19,10934.0,61.5093,61.6101,61.5093,61.5368,10934.0
2016-12-07 10:05:00,67.21,67.25,67.17,67.19,10825.0,61.5551,61.5917,61.5185,61.5368,10825.0
2016-12-07 10:10:00,67.19,67.27,67.15,67.21,14727.0,61.5368,61.6101,61.5001,61.5551,14727.0
2016-12-07 10:15:00,67.21,67.31,67.18,67.2,18999.0,61.5551,61.6467,61.5276,61.5459,18999.0
2016-12-07 10:20:00,67.21,67.26,67.18,67.19,21334.0,61.5551,61.6009,61.5276,61.5368,21334.0
2016-12-07 10:25:00,67.2,67.21,67.05,67.05,28363.0,61.5459,61.5551,61.4086,61.4086,28363.0
2016-12-07 10:30:00,67.06,67.12,67.06,67.12,19240.0,61.4177,61.4727,61.4177,61.4727,19240.0
2016-12-07 10:35:00,67.12,67.18,67.1,67.17,19500.0,61.4727,61.5276,61.4544,61.5185,19500.0
2016-12-07 10:40:00,67.18,67.23,67.15,67.19,17576.0,61.5276,61.5734,61.5001,61.5368,17576.0
2016-12-07 10:45:00,67.18,67.23,67.14,67.16,18161.0,61.5276,61.5734,61.491,61.5093,18161.0
2016-12-07 10:50:00,67.15,67.18,67.06,67.08,42759.0,61.5001,61.5276,61.4177,61.436,42759.0
2016-12-07 10:55:00,67.09,67.33,67.08,67.25,36650.0,61.4452,61.665,61.436,61.5917,36650.0
2016-12-07 11:00:00,67.26,67.35,67.23,67.35,20855.0,61.6009,61.6833,61.5734,61.6833,20855.0
2016-12-07 11:05:00,67.34,67.36,67.31,67.32,10688.0,61.6742,61.6925,61.6467,61.6558,10688.0
2016-12-07 11:10:00,67.31,67.33,67.26,67.26,19127.0,61.6467,61.665,61.6009,61.6009,19127.0
2016-12-07 11:15:00,67.26,67.37,67.25,67.37,13113.0,61.6009,61.7016,61.5917,61.7016,13113.0
2016-12-07 11:20:00,67.36,67.43,67.33,67.38,15460.0,61.6925,61.7566,61.665,61.7108,15460.0
2016-12-07 11:25:00,67.37,67.45,67.27,67.45,27332.0,61.7016,61.7749,61.6101,61.7749,27332.0
2016-12-07 11:30:00,67.44,67.48,67.4,67.45,27853.0,61.7657,61.8024,61.7291,61.7749,27853.0
2016-12-07 11:35:00,67.42,67.44,67.39,67.41,6820.0,61.7474,61.7657,61.72,61.7383,6820.0
2016-12-07 11:40:00,67.41,67.53,67.4,67.53,10551.0,61.7383,61.8482,61.7291,61.8482,10551.0
2016-12-07 11:45:00,67.51,67.63,67.49,67.63,15669.0,61.8299,61.9398,61.8115,61.9398,15669.0
2016-12-07 11:50:00,67.64,67.67,67.58,67.67,14850.0,61.9489,61.9764,61.894,61.9764,14850.0
2016-12-07 11:55:00,67.66,67.69,67.6,67.64,14163.0,61.9672,61.9947,61.9123,61.9489,14163.0
2016-12-07 12:00:00,67.65,67.76,67.65,67.75,12260.0,61.9581,62.0588,61.9581,62.0497,12260.0
2016-12-07 12:05:00,67.75,67.82,67.74,67.82,10650.0,62.0497,62.1138,62.0405,62.1138,10650.0
2016-12-07 12:10:00,67.81,67.81,67.72,67.72,7990.0,62.1046,62.1046,62.0222,62.0222,7990.0
2016-12-07 12:15:00,67.72,67.8,67.67,67.77,14183.0,62.0222,62.0955,61.9764,62.068,14183.0
2016-12-07 12:20:00,67.75,67.77,67.7,67.71,10840.0,62.0497,62.068,62.0039,62.013,10840.0
2016-12-07 12:25:00,67.72,67.79,67.71,67.73,9569.0,62.0222,62.0863,62.013,62.0313,9569.0
2016-12-07 12:30:00,67.74,67.78,67.72,67.75,6755.0,62.0405,62.0771,62.0222,62.0497,6755.0
2016-12-07 12:35:00,67.74,67.75,67.68,67.7,8503.0,62.0405,62.0497,61.9856,62.0039,8503.0
2016-12-07 12:40:00,67.7,67.71,67.66,67.67,30866.0,62.0039,62.013,61.9672,61.9764,30866.0
2016-12-07 12:45:00,67.66,67.66,67.59,67.64,17365.0,61.9672,61.9672,61.9031,61.9489,17365.0
2016-12-07 12:50:00,67.64,67.68,67.61,67.66,9978.0,61.9489,61.9856,61.9214,61.9672,9978.0
2016-12-07 12:55:00,67.65,67.73,67.65,67.7,24406.0,61.9581,62.0313,61.9581,62.0039,24406.0
2016-12-07 13:00:00,67.72,67.89,67.7,67.85,19463.0,62.0222,62.1779,62.0039,62.1413,19463.0
2016-12-07 13:05:00,67.83,67.87,67.76,67.84,15464.0,62.1229,62.1596,62.0588,62.1321,15464.0
2016-12-07 13:10:00,67.84,67.84,67.78,67.78,9003.0,62.1321,62.1321,62.0771,62.0771,9003.0
2016-12-07 13:15:00,67.78,67.83,67.75,67.8,10187.0,62.0771,62.1229,62.0497,62.0955,10187.0
2016-12-07 13:20:00,67.8,67.99,67.76,67.98,27344.0,62.0955,62.2695,62.0588,62.2603,27344.0
2016-12-07 13:25:00,67.95,67.98,67.91,67.92,8595.0,62.2328,62.2603,62.1962,62.2054,8595.0
2016-12-07 13:30:00,67.91,67.96,67.88,67.89,6600.0,62.1962,62.242,62.1687,62.1779,6600.0
2016-12-07 13:35:00,67.88,67.95,67.88,67.92,17820.0,62.1687,62.2328,62.1687,62.2054,17820.0
2016-12-07 13:40:00,67.88,67.91,67.85,67.87,21805.0,62.1687,62.1962,62.1413,62.1596,21805.0
2016-12-07 13:45:00,67.88,67.93,67.8,67.92,18618.0,62.1687,62.2145,62.0955,62.2054,18618.0
2016-12-07 13:50:00,67.91,67.92,67.8,67.9,15430.0,62.1962,62.2054,62.0955,62.187,15430.0
2016-12-07 13:55:00,67.91,67.93,67.8,67.83,36447.0,62.1962,62.2145,62.0955,62.1229,36447.0
2016-12-07 14:00:00,67.83,67.86,67.7,67.73,25878.0,62.1229,62.1504,62.0039,62.0313,25878.0
2016-12-07 14:05:00,67.73,67.84,67.72,67.84,18970.0,62.0313,62.1321,62.0222,62.1321,18970.0
2016-12-07 14:10:00,67.85,67.9,67.82,67.9,11581.0,62.1413,62.187,62.1138,62.187,11581.0
2016-12-07 14:15:00,67.89,68.03,67.86,68.02,19030.0,62.1779,62.3061,62.1504,62.2969,19030.0
2016-12-07 14:20:00,68.03,68.04,67.97,68.02,10120.0,62.3061,62.3153,62.2512,62.2969,10120.0
2016-12-07 14:25:00,68.0,68.02,67.9,67.96,28453.0,62.2786,62.2969,62.187,62.242,28453.0
2016-12-07 14:30:00,67.94,67.97,67.91,67.96,27268.0,62.2237,62.2512,62.1962,62.242,27268.0
2016-12-07 14:35:00,67.97,68.0,67.96,67.97,9850.0,62.2512,62.2786,62.242,62.2512,9850.0
2016-12-07 14:40:00,67.96,68.0,67.93,67.95,47939.0,62.242,62.2786,62.2145,62.2328,47939.0
2016-12-07 14:45:00,67.95,67.97,67.93,67.97,26884.0,62.2328,62.2512,62.2145,62.2512,26884.0
2016-12-07 14:50:00,67.97,68.03,67.97,68.02,18579.0,62.2512,62.3061,62.2512,62.2969,18579.0
2016-12-07 14:55:00,68.02,68.03,67.97,68.01,25267.0,62.2969,62.3061,62.2512,62.2878,25267.0
2016-12-07 15:00:00,68.01,68.01,67.97,67.98,21648.0,62.2878,62.2878,62.2512,62.2603,21648.0
2016-12-07 15:05:00,67.96,68.02,67.95,67.98,27987.0,62.242,62.2969,62.2328,62.2603,27987.0
2016-12-07 15:10:00,67.98,68.02,67.95,68.02,15612.0,62.2603,62.2969,62.2328,62.2969,15612.0
2016-12-07 15:15:00,68.02,68.18,68.02,68.14,38982.0,62.2969,62.4435,62.2969,62.4069,38982.0
2016-12-07 15:20:00,68.14,68.21,68.12,68.14,21952.0,62.4069,62.471,62.3885,62.4069,21952.0
2016-12-07 15:25:00,68.14,68.25,68.13,68.18,18549.0,62.4069,62.5076,62.3977,62.4435,18549.0
2016-12-07 15:30:00,68.18,68.24,68.15,68.2,28264.0,62.4435,62.4984,62.416,62.4618,28264.0
2016-12-07 15:35:00,68.2,68.27,68.16,68.25,33156.0,62.4618,62.5259,62.4252,62.5076,33156.0
2016-12-07 15:40:00,68.25,68.3,68.19,68.26,31865.0,62.5076,62.5534,62.4526,62.5168,31865.0
2016-12-07 15:45:00,68.26,68.27,68.13,68.15,45026.0,62.5168,62.5259,62.3977,62.416,45026.0
2016-12-07 15:50:00,68.15,68.22,68.15,68.21,64124.0,62.416,62.4801,62.416,62.471,64124.0
2016-12-07 15:55:00,68.21,68.26,68.18,68.25,105532.0,62.471,62.5168,62.4435,62.5076,105532.0
2016-12-08 09:30:00,68.13,68.24,67.94,68.19,26099.0,62.3977,62.4984,62.2237,62.4526,26099.0
2016-12-08 09:35:00,68.11,68.15,67.94,68.12,26375.0,62.3794,62.416,62.2237,62.3885,26375.0
2016-12-08 09:40:00,68.15,68.44,68.12,68.25,40479.0,62.416,62.6816,62.3885,62.5076,40479.0
2016-12-08 09:45:00,68.23,68.32,68.13,68.14,41538.0,62.4893,62.5717,62.3977,62.4069,41538.0
2016-12-08 09:50:00,68.19,68.32,68.19,68.27,24754.0,62.4526,62.5717,62.4526,62.5259,24754.0
2016-12-08 09:55:00,68.25,68.29,68.23,68.27,23893.0,62.5076,62.5442,62.4893,62.5259,23893.0
2016-12-08 10:00:00,68.25,68.28,68.13,68.14,18819.0,62.5076,62.5351,62.3977,62.4069,18819.0
2016-12-08 10:05:00,68.15,68.2,68.11,68.11,9636.0,62.416,62.4618,62.3794,62.3794,9636.0
2016-12-08 10:10:00,68.13,68.15,67.97,68.0,18800.0,62.3977,62.416,62.2512,62.2786,18800.0
2016-12-08 10:15:00,68.01,68.01,67.89,67.99,21162.0,62.2878,62.2878,62.1779,62.2695,21162.0
2016-12-08 10:20:00,67.97,68.02,67.92,68.0,14751.0,62.2512,62.2969,62.2054,62.2786,14751.0
2016-12-08 10:25:00,68.0,68.05,67.93,68.05,16388.0,62.2786,62.3244,62.2145,62.3244,16388.0
2016-12-08 10:30:00,68.03,68.03,67.97,68.02,11603.0,62.3061,62.3061,62.2512,62.2969,11603.0
2016-12-08 10:35:00,68.02,68.16,67.99,68.16,18352.0,62.2969,62.4252,62.2695,62.4252,18352.0
2016-12-08 10:40:00,68.15,68.29,68.14,68.27,46111.0,62.416,62.5442,62.4069,62.5259,46111.0
2016-12-08 10:45:00,68.24,68.26,68.08,68.08,13781.0,62.4984,62.5168,62.3519,62.3519,13781.0
2016-12-08 10:50:00,68.08,68.12,68.01,68.01,16678.0,62.3519,62.3885,62.2878,62.2878,16678.0
2016-12-08 10:55:00,68.01,68.09,67.99,68.05,18729.0,62.2878,62.3611,62.2695,62.3244,18729.0
2016-12-08 11:00:00,68.05,68.13,68.04,68.13,19621.0,62.3244,62.3977,62.3153,62.3977,19621.0
2016-12-08 11:05:00,68.14,68.21,68.11,68.19,25246.0,62.4069,62.471,62.3794,62.4526,25246.0
2016-12-08 11:10:00,68.19,68.23,68.14,68.16,38182.0,62.4526,62.4893,62.4069,62.4252,38182.0
2016-12-08 11:15:00,68.16,68.16,68.05,68.09,24076.0,62.4252,62.4252,62.3244,62.3611,24076.0
2016-12-08 11:20:00,68.09,68.12,67.97,68.0,26785.0,62.3611,62.3885,62.2512,62.2786,26785.0
2016-12-08 11:25:00,67.99,68.05,67.97,67.98,20836.0,62.2695,62.3244,62.2512,62.2603,20836.0
2016-12-08 11:30:00,67.97,68.0,67.94,67.95,11052.0,62.2512,62.2786,62.2237,62.2328,11052.0
2016-12-08 11:35:00,67.95,67.95,67.87,67.87,14525.0,62.2328,62.2328,62.1596,62.1596,14525.0
2016-12-08 11:40:00,67.87,67.91,67.87,67.89,12721.0,62.1596,62.1962,62.1596,62.1779,12721.0
2016-12-08 11:45:00,67.88,67.92,67.87,67.89,14923.0,62.1687,62.2054,62.1596,62.1779,14923.0
2016-12-08 11:50:00,67.89,67.89,67.72,67.73,24611.0,62.1779,62.1779,62.0222,62.0313,24611.0
2016-12-08 11:55:00,67.74,67.76,67.62,67.74,23446.0,62.0405,62.0588,61.9306,62.0405,23446.0
2016-12-08 12:00:00,67.74,67.76,67.7,67.75,16027.0,62.0405,62.0588,62.0039,62.0497,16027.0
2016-12-08 12:05:00,67.76,67.82,67.76,67.81,16816.0,62.0588,62.1138,62.0588,62.1046,16816.0
2016-12-08 12:10:00,67.81,67.96,67.81,67.93,21722.0,62.1046,62.242,62.1046,62.2145,21722.0
2016-12-08 12:15:00,67.94,67.94,67.83,67.88,13115.0,62.2237,62.2237,62.1229,62.1687,13115.0
2016-12-08 12:20:00,67.89,68.03,67.88,68.0,21105.0,62.1779,62.3061,62.1687,62.2786,21105.0
2016-12-08 12:25:00,68.01,68.01,67.95,67.97,14367.0,62.2878,62.2878,62.2328,62.2512,14367.0
2016-12-08 12:30:00,67.98,68.0,67.95,67.95,11495.0,62.2603,62.2786,62.2328,62.2328,11495.0
2016-12-08 12:35:00,67.95,67.99,67.94,67.97,20975.0,62.2328,62.2695,62.2237,62.2512,20975.0
2016-12-08 12:40:00,67.97,67.97,67.92,67.93,8996.0,62.2512,62.2512,62.2054,62.2145,8996.0
2016-12-08 12:45:00,67.94,68.0,67.91,68.0,17870.0,62.2237,62.2786,62.1962,62.2786,17870.0
2016-12-08 12:50:00,68.0,68.0,67.87,67.88,11167.0,62.2786,62.2786,62.1596,62.1687,11167.0
2016-12-08 12:55:00,67.88,67.92,67.87,67.88,15729.0,62.1687,62.2054,62.1596,62.1687,15729.0
2016-12-08 13:00:00,67.87,67.89,67.85,67.87,10302.0,62.1596,62.1779,62.1413,62.1596,10302.0
2016-12-08 13:05:00,67.86,67.86,67.79,67.81,17233.0,62.1504,62.1504,62.0863,62.1046,17233.0
2016-12-08 13:10:00,67.81,67.81,67.78,67.81,15494.0,62.1046,62.1046,62.0771,62.1046,15494.0
2016-12-08 13:15:00,67.81,67.84,67.76,67.77,15505.0,62.1046,62.1321,62.0588,62.068,15505.0
2016-12-08 13:20:00,67.77,67.86,67.76,67.86,18551.0,62.068,62.1504,62.0588,62.1504,18551.0
2016-12-08 13:25:00,67.85,67.86,67.79,67.81,15354.0,62.1413,62.1504,62.0863,62.1046,15354.0
2016-12-08 13:30:00,67.81,67.89,67.78,67.89,26016.0,62.1046,62.1779,62.0771,62.1779,26016.0
2016-12-08 13:35:00,67.88,67.94,67.87,67.88,21920.0,62.1687,62.2237,62.1596,62.1687,21920.0
2016-12-08 13:40:00,67.89,67.9,67.77,67.82,19613.0,62.1779,62.187,62.068,62.1138,19613.0
2016-12-08 13:45:00,67.83,67.86,67.8,67.82,16600.0,62.1229,62.1504,62.0955,62.1138,16600.0
2016-12-08 13:50:00,67.82,67.85,67.81,67.85,11084.0,62.1138,62.1413,62.1046,62.1413,11084.0
2016-12-08 13:55:00,67.84,67.91,67.82,67.85,14920.0,62.1321,62.1962,62.1138,62.1413,14920.0
2016-12-08 14:00:00,67.86,67.86,67.81,67.81,17279.0,62.1504,62.1504,62.1046,62.1046,17279.0
2016-12-08 14:05:00,67.82,67.85,67.77,67.81,18682.0,62.1138,62.1413,62.068,62.1046,18682.0
2016-12-08 14:10:00,67.81,67.82,67.76,67.76,12611.0,62.1046,62.1138,62.0588,62.0588,12611.0
2016-12-08 14:15:00,67.75,67.77,67.66,67.67,21026.0,62.0497,62.068,61.9672,61.9764,21026.0
2016-12-08 14:20:00,67.67,67.73,67.6,67.63,20799.0,61.9764,62.0313,61.9123,61.9398,20799.0
2016-12-08 14:25:00,67.63,67.68,67.62,67.64,25986.0,61.9398,61.9856,61.9306,61.9489,25986.0
2016-12-08 14:30:00,67.65,67.68,67.55,67.57,16485.0,61.9581,61.9856,61.8665,61.8848,16485.0
2016-12-08 14:35:00,67.57,67.58,67.47,67.53,20921.0,61.8848,61.894,61.7932,61.8482,20921.0
2016-12-08 14:40:00,67.52,67.6,67.51,67.59,9880.0,61.839,61.9123,61.8299,61.9031,9880.0
2016-12-08 14:45:00,67.59,67.59,67.52,67.56,13524.0,61.9031,61.9031,61.839,61.8757,13524.0
2016-12-08 14:50:00,67.54,67.59,67.54,67.55,13163.0,61.8573,61.9031,61.8573,61.8665,13163.0
2016-12-08 14:55:00,67.56,67.59,67.55,67.58,24258.0,61.8757,61.9031,61.8665,61.894,24258.0
2016-12-08 15:00:00,67.59,67.66,67.58,67.65,18301.0,61.9031,61.9672,61.894,61.9581,18301.0
2016-12-08 15:05:00,67.65,67.69,67.63,67.69,18467.0,61.9581,61.9947,61.9398,61.9947,18467.0
2016-12-08 15:10:00,67.7,67.72,67.67,67.72,19212.0,62.0039,62.0222,61.9764,62.0222,19212.0
2016-12-08 15:15:00,67.72,67.79,67.72,67.79,17307.0,62.0222,62.0863,62.0222,62.0863,17307.0
2016-12-08 15:20:00,67.78,67.81,67.74,67.77,35418.0,62.0771,62.1046,62.0405,62.068,35418.0
2016-12-08 15:25:00,67.77,67.77,67.69,67.72,31514.0,62.068,62.068,61.9947,62.0222,31514.0
2016-12-08 15:30:00,67.71,67.79,67.7,67.75,36056.0,62.013,62.0863,62.0039,62.0497,36056.0
2016-12-08 15:35:00,67.75,67.79,67.72,67.76,37499.0,62.0497,62.0863,62.0222,62.0588,37499.0
2016-12-08 15:40:00,67.76,67.81,67.75,67.78,36372.0,62.0588,62.1046,62.0497,62.0771,36372.0
2016-12-08 15:45:00,67.79,67.79,67.66,67.7,45828.0,62.0863,62.0863,61.9672,62.0039,45828.0
2016-12-08 15:50:00,67.7,67.77,67.7,67.76,56177.0,62.0039,62.068,62.0039,62.0588,56177.0
2016-12-08 15:55:00,67.76,67.76,67.64,67.7,162776.0,62.0588,62.0588,61.9489,62.0039,162776.0
2016-12-09 09:30:00,67.78,67.78,67.44,67.59,35878.0,62.0771,62.0771,61.7657,61.9031,35878.0
2016-12-09 09:35:00,67.6,67.71,67.4,67.41,14445.0,61.9123,62.013,61.7291,61.7383,14445.0
2016-12-09 09:40:00,67.42,67.58,67.42,67.51,18485.0,61.7474,61.894,61.7474,61.8299,18485.0
2016-12-09 09:45:00,67.56,67.59,67.46,67.52,12400.0,61.8757,61.9031,61.7841,61.839,12400.0
2016-12-09 09:50:00,67.5,67.59,67.43,67.5,14775.0,61.8207,61.9031,61.7566,61.8207,14775.0
2016-12-09 09:55:00,67.5,67.51,67.35,67.36,21893.0,61.8207,61.8299,61.6833,61.6925,21893.0
2016-12-09 10:00:00,67.41,67.46,67.24,67.24,36409.0,61.7383,61.7841,61.5826,61.5826,36409.0
2016-12-09 10:05:00,67.24,67.33,67.21,67.33,25788.0,61.5826,61.665,61.5551,61.665,25788.0
2016-12-09 10:10:00,67.32,67.37,67.27,67.29,24377.0,61.6558,61.7016,61.6101,61.6284,24377.0
2016-12-09 10:15:00,67.31,67.31,67.2,67.29,16233.0,61.6467,61.6467,61.5459,61.6284,16233.0
2016-12-09 10:20:00,67.3,67.31,67.17,67.17,19507.0,61.6375,61.6467,61.5185,61.5185,19507.0
2016-12-09 10:25:00,67.17,67.28,67.14,67.14,17048.0,61.5185,61.6192,61.491,61.491,17048.0
2016-12-09 10:30:00,67.14,67.31,67.14,67.31,38377.0,61.491,61.6467,61.491,61.6467,38377.0
2016-12-09 10:35:00,67.31,67.34,67.23,67.26,28191.0,61.6467,61.6742,61.5734,61.6009,28191.0
2016-12-09 10:40:00,67.25,67.25,67.02,67.02,19238.0,61.5917,61.5917,61.3811,61.3811,19238.0
2016-12-09 10:45:00,67.03,67.07,66.99,67.06,26646.0,61.3902,61.4269,61.3536,61.4177,26646.0
2016-12-09 10:50:00,67.07,67.07,67.0,67.01,25360.0,61.4269,61.4269,61.3628,61.3719,25360.0
2016-12-09 10:55:00,67.02,67.06,66.91,67.05,37500.0,61.3811,61.4177,61.2803,61.4086,37500.0
2016-12-09 11:00:00,67.06,67.13,67.01,67.03,25957.0,61.4177,61.4818,61.3719,61.3902,25957.0
2016-12-09 11:05:00,67.03,67.1,67.01,67.03,20143.0,61.3902,61.4544,61.3719,61.3902,20143.0
2016-12-09 11:10:00,67.04,67.16,67.04,67.16,13154.0,61.3994,61.5093,61.3994,61.5093,13154.0
2016-12-09 11:15:00,67.19,67.33,67.19,67.33,28358.0,61.5368,61.665,61.5368,61.665,28358.0
2016-12-09 11:20:00,67.33,67.37,67.3,67.36,16185.0,61.665,61.7016,61.6375,61.6925,16185.0
2016-12-09 11:25:00,67.35,67.37,67.19,67.24,16547.0,61.6833,61.7016,61.5368,61.5826,16547.0
2016-12-09 11:30:00,67.25,67.3,67.2,67.25,15451.0,61.5917,61.6375,61.5459,61.5917,15451.0
2016-12-09 11:35:00,67.25,67.29,67.22,67.29,15835.0,61.5917,61.6284,61.5643,61.6284,15835.0
2016-12-09 11:40:00,67.28,67.29,67.25,67.29,12030.0,61.6192,61.6284,61.5917,61.6284,12030.0
2016-12-09 11:45:00,67.28,67.47,67.28,67.45,69450.0,61.6192,61.7932,61.6192,61.7749,69450.0
2016-12-09 11:50:00,67.44,67.61,67.43,67.61,11853.0,61.7657,61.9214,61.7566,61.9214,11853.0
2016-12-09 11:55:00,67.6,67.63,67.57,67.58,20512.0,61.9123,61.9398,61.8848,61.894,20512.0
2016-12-09 12:00:00,67.58,67.64,67.52,67.64,16756.0,61.894,61.9489,61.839,61.9489,16756.0
2016-12-09 12:05:00,67.64,67.64,67.44,67.44,26106.0,61.9489,61.9489,61.7657,61.7657,26106.0
2016-12-09 12:10:00,67.44,67.49,67.43,67.46,20059.0,61.7657,61.8115,61.7566,61.7841,20059.0
2016-12-09 12:15:00,67.45,67.49,67.43,67.48,14553.0,61.7749,61.8115,61.7566,61.8024,14553.0
2016-12-09 12:20:00,67.49,67.55,67.48,67.51,15982.0,61.8115,61.8665,61.8024,61.8299,15982.0
2016-12-09 12:25:00,67.51,67.54,67.44,67.54,17126.0,61.8299,61.8573,61.7657,61.8573,17126.0
2016-12-09 12:30:00,67.55,67.56,67.47,67.53,16743.0,61.8665,61.8757,61.7932,61.8482,16743.0
2016-12-09 12:35:00,67.52,67.52,67.47,67.49,9832.0,61.839,61.839,61.7932,61.8115,9832.0
2016-12-09 12:40:00,67.5,67.5,67.44,67.45,9461.0,61.8207,61.8207,61.7657,61.7749,9461.0
2016-12-09 12:45:00,67.45,67.49,67.45,67.48,9366.0,61.7749,61.8115,61.7749,61.8024,9366.0
2016-12-09 12:50:00,67.49,67.55,67.49,67.55,12100.0,61.8115,61.8665,61.8115,61.8665,12100.0
2016-12-09 12:55:00,67.54,67.54,67.5,67.53,10345.0,61.8573,61.8573,61.8207,61.8482,10345.0
2016-12-09 13:00:00,67.53,67.54,67.49,67.54,15204.0,61.8482,61.8573,61.8115,61.8573,15204.0
2016-12-09 13:05:00,67.53,67.56,67.45,67.47,21073.0,61.8482,61.8757,61.7749,61.7932,21073.0
2016-12-09 13:10:00,67.47,67.5,67.46,67.48,12655.0,61.7932,61.8207,61.7841,61.8024,12655.0
2016-12-09 13:15:00,67.48,67.52,67.46,67.52,8259.0,61.8024,61.839,61.7841,61.839,8259.0
2016-12-09 13:20:00,67.53,67.53,67.48,67.5,11554.0,61.8482,61.8482,61.8024,61.8207,11554.0
2016-12-09 13:25:00,67.51,67.51,67.43,67.49,11730.0,61.8299,61.8299,61.7566,61.8115,11730.0
2016-12-09 13:30:00,67.49,67.49,67.43,67.44,11670.0,61.8115,61.8115,61.7566,61.7657,11670.0
2016-12-09 13:35:00,67.44,67.44,67.42,67.43,9170.0,61.7657,61.7657,61.7474,61.7566,9170.0
2016-12-09 13:40:00,67.43,67.43,67.37,67.38,10550.0,61.7566,61.7566,61.7016,61.7108,10550.0
2016-12-09 13:45:00,67.38,67.43,67.38,67.42,7389.0,61.7108,61.7566,61.7108,61.7474,7389.0
2016-12-09 13:50:00,67.41,67.47,67.4,67.47,28238.0,61.7383,61.7932,61.7291,61.7932,28238.0
2016-12-09 13:55:00,67.47,67.5,67.45,67.47,15369.0,61.7932,61.8207,61.7749,61.7932,15369.0
2016-12-09 14:00:00,67.48,67.54,67.47,67.53,15275.0,61.8024,61.8573,61.7932,61.8482,15275.0
2016-12-09 14:05:00,67.54,67.6,67.53,67.55,17017.0,61.8573,61.9123,61.8482,61.8665,17017.0
2016-12-09 14:10:00,67.54,67.55,67.48,67.51,14690.0,61.8573,61.8665,61.8024,61.8299,14690.0
2016-12-09 14:15:00,67.51,67.54,67.45,67.46,18925.0,61.8299,61.8573,61.7749,61.7841,18925.0
2016-12-09 14:20:00,67.48,67.51,67.43,67.44,12249.0,61.8024,61.8299,61.7566,61.7657,12249.0
2016-12-09 14:25:00,67.43,67.44,67.35,67.36,12626.0,61.7566,61.7657,61.6833,61.6925,12626.0
2016-12-09 14:30:00,67.36,67.47,67.35,67.47,20019.0,61.6925,61.7932,61.6833,61.7932,20019.0
2016-12-09 14:35:00,67.46,67.51,67.46,67.46,13288.0,61.7841,61.8299,61.7841,61.7841,13288.0
2016-12-09 14:40:00,67.46,67.49,67.44,67.48,16844.0,61.7841,61.8115,61.7657,61.8024,16844.0
2016-12-09 14:45:00,67.48,67.5,67.45,67.49,10295.0,61.8024,61.8207,61.7749,61.8115,10295.0
2016-12-09 14:50:00,67.5,67.5,67.47,67.48,12744.0,61.8207,61.8207,61.7932,61.8024,12744.0
2016-12-09 14:55:00,67.48,67.49,67.41,67.43,17041.0,61.8024,61.8115,61.7383,61.7566,17041.0
2016-12-09 15:00:00,67.44,67.45,67.39,67.41,15496.0,61.7657,61.7749,61.72,61.7383,15496.0
2016-12-09 15:05:00,67.41,67.45,67.4,67.43,13710.0,61.7383,61.7749,61.7291,61.7566,13710.0
2016-12-09 15:10:00,67.43,67.45,67.41,67.44,14412.0,61.7566,61.7749,61.7383,61.7657,14412.0
2016-12-09 15:15:00,67.44,67.5,67.44,67.49,19426.0,61.7657,61.8207,61.7657,61.8115,19426.0
2016-12-09 15:20:00,67.5,67.56,67.47,67.56,27643.0,61.8207,61.8757,61.7932,61.8757,27643.0
2016-12-09 15:25:00,67.55,67.55,67.49,67.52,21906.0,61.8665,61.8665,61.8115,61.839,21906.0
2016-12-09 15:30:00,67.51,67.54,67.47,67.47,30067.0,61.8299,61.8573,61.7932,61.7932,30067.0
2016-12-09 15:35:00,67.48,67.51,67.41,67.42,47015.0,61.8024,61.8299,61.7383,61.7474,47015.0
2016-12-09 15:40:00,67.42,67.51,67.41,67.45,41300.0,61.7474,61.8299,61.7383,61.7749,41300.0
2016-12-09 15:45:00,67.46,67.51,67.45,67.49,44078.0,61.7841,61.8299,61.7749,61.8115,44078.0
2016-12-09 15:50:00,67.49,67.57,67.48,67.56,78482.0,61.8115,61.8848,61.8024,61.8757,78482.0
2016-12-09 15:55:00,67.56,67.62,67.55,67.62,140649.0,61.8757,61.9306,61.8665,61.9306,140649.0
2016-12-12 09:30:00,67.45,67.68,67.01,67.22,39191.0,61.7749,61.9856,61.3719,61.5643,39191.0
2016-12-12 09:35:00,67.18,67.29,67.07,67.19,19549.0,61.5276,61.6284,61.4269,61.5368,19549.0
2016-12-12 09:40:00,67.19,67.29,67.12,67.24,16386.0,61.5368,61.6284,61.4727,61.5826,16386.0
2016-12-12 09:45:00,67.23,67.53,67.23,67.49,8489.0,61.5734,61.8482,61.5734,61.8115,8489.0
2016-12-12 09:50:00,67.5,67.55,67.44,67.48,31314.0,61.8207,61.8665,61.7657,61.8024,31314.0
2016-12-12 09:55:00,67.48,67.55,67.41,67.53,15014.0,61.8024,61.8665,61.7383,61.8482,15014.0
2016-12-12 10:00:00,67.54,67.81,67.52,67.75,25511.0,61.8573,62.1046,61.839,62.0497,25511.0
2016-12-12 10:05:00,67.74,67.74,67.56,67.56,14209.0,62.0405,62.0405,61.8757,61.8757,14209.0
2016-12-12 10:10:00,67.59,67.62,67.35,67.42,17706.0,61.9031,61.9306,61.6833,61.7474,17706.0
2016-12-12 10:15:00,67.44,67.45,67.37,67.45,9726.0,61.7657,61.7749,61.7016,61.7749,9726.0
2016-12-12 10:20:00,67.47,67.48,67.4,67.4,9886.0,61.7932,61.8024,61.7291,61.7291,9886.0
2016-12-12 10:25:00,67.4,67.41,67.22,67.31,36014.0,61.7291,61.7383,61.5643,61.6467,36014.0
2016-12-12 10:30:00,67.31,67.46,67.27,67.42,32349.0,61.6467,61.7841,61.6101,61.7474,32349.0
2016-12-12 10:35:00,67.43,67.57,67.43,67.55,16231.0,61.7566,61.8848,61.7566,61.8665,16231.0
2016-12-12 10:40:00,67.54,67.56,67.39,67.42,12081.0,61.8573,61.8757,61.72,61.7474,12081.0
2016-12-12 10:45:00,67.43,67.44,67.3,67.3,7623.0,61.7566,61.7657,61.6375,61.6375,7623.0
2016-12-12 10:50:00,67.3,67.39,67.26,67.39,10713.0,61.6375,61.72,61.6009,61.72,10713.0
2016-12-12 10:55:00,67.39,67.4,67.31,67.39,11678.0,61.72,61.7291,61.6467,61.72,11678.0
2016-12-12 11:00:00,67.39,67.41,67.33,67.37,12757.0,61.72,61.7383,61.665,61.7016,12757.0
2016-12-12 11:05:00,67.38,67.39,67.34,67.38,13384.0,61.7108,61.72,61.6742,61.7108,13384.0
2016-12-12 11:10:00,67.38,67.49,67.37,67.4,17464.0,61.7108,61.8115,61.7016,61.7291,17464.0
2016-12-12 11:15:00,67.39,67.48,67.39,67.4,10569.0,61.72,61.8024,61.72,61.7291,10569.0
2016-12-12 11:20:00,67.38,67.45,67.35,67.36,11235.0,61.7108,61.7749,61.6833,61.6925,11235.0
2016-12-12 11:25:00,67.36,67.45,67.35,67.45,12535.0,61.6925,61.7749,61.6833,61.7749,12535.0
2016-12-12 11:30:00,67.45,67.48,67.35,67.36,12189.0,61.7749,61.8024,61.6833,61.6925,12189.0
2016-12-12 11:35:00,67.37,67.41,67.32,67.33,8730.0,61.7016,61.7383,61.6558,61.665,8730.0
2016-12-12 11:40:00,67.32,67.35,67.21,67.22,8799.0,61.6558,61.6833,61.5551,61.5643,8799.0
2016-12-12 11:45:00,67.21,67.26,67.15,67.23,18673.0,61.5551,61.6009,61.5001,61.5734,18673.0
2016-12-12 11:50:00,67.23,67.31,67.19,67.26,23652.0,61.5734,61.6467,61.5368,61.6009,23652.0
2016-12-12 11:55:00,67.25,67.26,67.17,67.19,6400.0,61.5917,61.6009,61.5185,61.5368,6400.0
2016-12-12 12:00:00,67.2,67.29,67.2,67.23,10426.0,61.5459,61.6284,61.5459,61.5734,10426.0
2016-12-12 12:05:00,67.21,67.31,67.21,67.28,9512.0,61.5551,61.6467,61.5551,61.6192,9512.0
2016-12-12 12:10:00,67.28,67.29,67.26,67.29,4992.0,61.6192,61.6284,61.6009,61.6284,4992.0
2016-12-12 12:15:00,67.29,67.3,67.24,67.26,8497.0,61.6284,61.6375,61.5826,61.6009,8497.0
2016-12-12 12:20:00,67.25,67.27,67.19,67.27,8832.0,61.5917,61.6101,61.5368,61.6101,8832.0
2016-12-12 12:25:00,67.27,67.28,67.14,67.16,8105.0,61.6101,61.6192,61.491,61.5093,8105.0
2016-12-12 12:30:00,67.17,67.19,67.13,67.15,7675.0,61.5185,61.5368,61.4818,61.5001,7675.0
2016-12-12 12:35:00,67.15,67.25,67.15,67.25,12600.0,61.5001,61.5917,61.5001,61.5917,12600.0
2016-12-12 12:40:00,67.28,67.28,67.17,67.17,6469.0,61.6192,61.6192,61.5185,61.5185,6469.0
2016-12-12 12:45:00,67.16,67.17,67.11,67.12,10400.0,61.5093,61.5185,61.4635,61.4727,10400.0
2016-12-12 12:50:00,67.12,67.13,67.02,67.05,13811.0,61.4727,61.4818,61.3811,61.4086,13811.0
2016-12-12 12:55:00,67.05,67.12,67.05,67.12,5634.0,61.4086,61.4727,61.4086,61.4727,5634.0
2016-12-12 13:00:00,67.11,67.19,67.11,67.18,12482.0,61.4635,61.5368,61.4635,61.5276,12482.0
2016-12-12 13:05:00,67.18,67.18,67.15,67.16,7040.0,61.5276,61.5276,61.5001,61.5093,7040.0
2016-12-12 13:10:00,67.17,67.21,67.12,67.15,10659.0,61.5185,61.5551,61.4727,61.5001,10659.0
2016-12-12 13:15:00,67.15,67.24,67.15,67.24,7717.0,61.5001,61.5826,61.5001,61.5826,7717.0
2016-12-12 13:20:00,67.25,67.28,67.24,67.26,8642.0,61.5917,61.6192,61.5826,61.6009,8642.0
2016-12-12 13:25:00,67.26,67.33,67.26,67.3,9571.0,61.6009,61.665,61.6009,61.6375,9571.0
2016-12-12 13:30:00,67.31,67.32,67.18,67.2,9901.0,61.6467,61.6558,61.5276,61.5459,9901.0
2016-12-12 13:35:00,67.21,67.25,67.16,67.19,9611.0,61.5551,61.5917,61.5093,61.5368,9611.0
2016-12-12 13:40:00,67.19,67.3,67.19,67.29,14037.0,61.5368,61.6375,61.5368,61.6284,14037.0
2016-12-12 13:45:00,67.28,67.3,67.22,67.22,8084.0,61.6192,61.6375,61.5643,61.5643,8084.0
2016-12-12 13:50:00,67.24,67.31,67.24,67.27,13070.0,61.5826,61.6467,61.5826,61.6101,13070.0
2016-12-12 13:55:00,67.26,67.3,67.24,67.28,12688.0,61.6009,61.6375,61.5826,61.6192,12688.0
2016-12-12 14:00:00,67.28,67.34,67.25,67.32,12400.0,61.6192,61.6742,61.5917,61.6558,12400.0
2016-12-12 14:05:00,67.34,67.34,67.27,67.29,11950.0,61.6742,61.6742,61.6101,61.6284,11950.0
2016-12-12 14:10:00,67.28,67.35,67.27,67.34,13456.0,61.6192,61.6833,61.6101,61.6742,13456.0
2016-12-12 14:15:00,67.35,67.41,67.34,67.41,10113.0,61.6833,61.7383,61.6742,61.7383,10113.0
2016-12-12 14:20:00,67.4,67.4,67.31,67.32,12619.0,61.7291,61.7291,61.6467,61.6558,12619.0
2016-12-12 14:25:00,67.32,67.33,67.29,67.33,11453.0,61.6558,61.665,61.6284,61.665,11453.0
2016-12-12 14:30:00,67.32,67.38,67.31,67.36,16580.0,61.6558,61.7108,61.6467,61.6925,16580.0
2016-12-12 14:35:00,67.36,67.37,67.25,67.27,13118.0,61.6925,61.7016,61.5917,61.6101,13118.0
2016-12-12 14:40:00,67.28,67.32,67.27,67.31,14081.0,61.6192,61.6558,61.6101,61.6467,14081.0
2016-12-12 14:45:00,67.31,67.36,67.29,67.33,17591.0,61.6467,61.6925,61.6284,61.665,17591.0
2016-12-12 14:50:00,67.33,67.34,67.28,67.29,16290.0,61.665,61.6742,61.6192,61.6284,16290.0
2016-12-12 14:55:00,67.3,67.3,67.2,67.21,12724.0,61.6375,61.6375,61.5459,61.5551,12724.0
2016-12-12 15:00:00,67.21,67.21,67.14,67.16,19453.0,61.5551,61.5551,61.491,61.5093,19453.0
2016-12-12 15:05:00,67.17,67.18,67.13,67.17,25745.0,61.5185,61.5276,61.4818,61.5185,25745.0
2016-12-12 15:10:00,67.17,67.2,67.12,67.16,16901.0,61.5185,61.5459,61.4727,61.5093,16901.0
2016-12-12 15:15:00,67.16,67.17,67.09,67.09,14895.0,61.5093,61.5185,61.4452,61.4452,14895.0
2016-12-12 15:20:00,67.09,67.15,67.09,67.12,17402.0,61.4452,61.5001,61.4452,61.4727,17402.0
2016-12-12 15:25:00,67.13,67.16,67.12,67.14,20409.0,61.4818,61.5093,61.4727,61.491,20409.0
2016-12-12 15:30:00,67.14,67.23,67.13,67.23,25726.0,61.491,61.5734,61.4818,61.5734,25726.0
2016-12-12 15:35:00,67.22,67.3,67.18,67.29,27968.0,61.5643,61.6375,61.5276,61.6284,27968.0
2016-12-12 15:40:00,67.3,67.33,67.27,67.31,45068.0,61.6375,61.665,61.6101,61.6467,45068.0
2016-12-12 15:45:00,67.31,67.35,67.31,67.32,33842.0,61.6467,61.6833,61.6467,61.6558,33842.0
2016-12-12 15:50:00,67.32,67.39,67.31,67.37,75200.0,61.6558,61.72,61.6467,61.7016,75200.0
2016-12-12 15:55:00,67.38,67.41,67.33,67.39,132998.0,61.7108,61.7383,61.665,61.72,132998.0
2016-12-13 09:30:00,67.69,68.0,67.44,67.67,29077.0,61.9947,62.2786,61.7657,61.9764,29077.0
2016-12-13 09:35:00,67.67,67.85,67.63,67.71,16651.0,61.9764,62.1413,61.9398,62.013,16651.0
2016-12-13 09:40:00,67.72,67.97,67.69,67.94,19733.0,62.0222,62.2512,61.9947,62.2237,19733.0
2016-12-13 09:45:00,67.95,68.19,67.94,68.03,38817.0,62.2328,62.4526,62.2237,62.3061,38817.0
2016-12-13 09:50:00,68.03,68.2,68.03,68.05,35192.0,62.3061,62.4618,62.3061,62.3244,35192.0
2016-12-13 09:55:00,68.08,68.12,67.9,67.98,22562.0,62.3519,62.3885,62.187,62.2603,22562.0
2016-12-13 10:00:00,67.96,67.97,67.87,67.9,18027.0,62.242,62.2512,62.1596,62.187,18027.0
2016-12-13 10:05:00,67.89,67.93,67.81,67.9,21537.0,62.1779,62.2145,62.1046,62.187,21537.0
2016-12-13 10:10:00,67.91,67.97,67.86,67.92,21765.0,62.1962,62.2512,62.1504,62.2054,21765.0
2016-12-13 10:15:00,67.92,67.96,67.87,67.9,26923.0,62.2054,62.242,62.1596,62.187,26923.0
2016-12-13 10:20:00,67.93,68.03,67.93,68.01,16690.0,62.2145,62.3061,62.2145,62.2878,16690.0
2016-12-13 10:25:00,68.03,68.16,68.01,68.07,21138.0,62.3061,62.4252,62.2878,62.3427,21138.0
2016-12-13 10:30:00,68.07,68.11,67.95,67.98,26170.0,62.3427,62.3794,62.2328,62.2603,26170.0
2016-12-13 10:35:00,67.96,67.99,67.87,67.91,25436.0,62.242,62.2695,62.1596,62.1962,25436.0
2016-12-13 10:40:00,67.94,68.04,67.9,67.9,23021.0,62.2237,62.3153,62.187,62.187,23021.0
2016-12-13 10:45:00,67.9,67.99,67.88,67.99,20436.0,62.187,62.2695,62.1687,62.2695,20436.0
2016-12-13 10:50:00,68.0,68.1,67.91,68.1,18980.0,62.2786,62.3702,62.1962,62.3702,18980.0
2016-12-13 10:55:00,68.09,68.21,68.08,68.12,32052.0,62.3611,62.471,62.3519,62.3885,32052.0
2016-12-13 11:00:00,68.13,68.18,68.12,68.18,23047.0,62.3977,62.4435,62.3885,62.4435,23047.0
2016-12-13 11:05:00,68.16,68.29,68.14,68.28,25874.0,62.4252,62.5442,62.4069,62.5351,25874.0
2016-12-13 11:10:00,68.29,68.36,68.28,68.36,23851.0,62.5442,62.6083,62.5351,62.6083,23851.0
2016-12-13 11:15:00,68.34,68.34,68.28,68.32,33501.0,62.59,62.59,62.5351,62.5717,33501.0
2016-12-13 11:20:00,68.31,68.42,68.31,68.4,25580.0,62.5625,62.6633,62.5625,62.645,25580.0
2016-12-13 11:25:00,68.4,68.48,68.39,68.46,30755.0,62.645,62.7182,62.6358,62.6999,30755.0
2016-12-13 11:30:00,68.44,68.44,68.33,68.34,36792.0,62.6816,62.6816,62.5809,62.59,36792.0
2016-12-13 11:35:00,68.35,68.36,68.32,68.36,21124.0,62.5992,62.6083,62.5717,62.6083,21124.0
2016-12-13 11:40:00,68.35,68.42,68.35,68.38,21987.0,62.5992,62.6633,62.5992,62.6267,21987.0
2016-12-13 11:45:00,68.38,68.53,68.38,68.51,28531.0,62.6267,62.764,62.6267,62.7457,28531.0
2016-12-13 11:50:00,68.51,68.53,68.44,68.47,24363.0,62.7457,62.764,62.6816,62.7091,24363.0
2016-12-13 11:55:00,68.48,68.54,68.41,68.53,18192.0,62.7182,62.7732,62.6541,62.764,18192.0
2016-12-13 12:00:00,68.54,68.55,68.47,68.47,21743.0,62.7732,62.7824,62.7091,62.7091,21743.0
2016-12-13 12:05:00,68.46,68.48,68.41,68.43,23208.0,62.6999,62.7182,62.6541,62.6725,23208.0
2016-12-13 12:10:00,68.42,68.42,68.37,68.42,14873.0,62.6633,62.6633,62.6175,62.6633,14873.0
2016-12-13 12:15:00,68.41,68.45,68.39,68.39,13830.0,62.6541,62.6908,62.6358,62.6358,13830.0
2016-12-13 12:20:00,68.39,68.44,68.37,68.39,11053.0,62.6358,62.6816,62.6175,62.6358,11053.0
2016-12-13 12:25:00,68.41,68.45,68.33,68.37,15663.0,62.6541,62.6908,62.5809,62.6175,15663.0
2016-12-13 12:30:00,68.35,68.4,68.32,68.37,15552.0,62.5992,62.645,62.5717,62.6175,15552.0
2016-12-13 12:35:00,68.38,68.4,68.34,68.38,12401.0,62.6267,62.645,62.59,62.6267,12401.0
2016-12-13 12:40:00,68.39,68.44,68.34,68.42,13917.0,62.6358,62.6816,62.59,62.6633,13917.0
2016-12-13 12:45:00,68.41,68.49,68.41,68.47,21177.0,62.6541,62.7274,62.6541,62.7091,21177.0
2016-12-13 12:50:00,68.48,68.5,68.42,68.49,21220.0,62.7182,62.7366,62.6633,62.7274,21220.0
2016-12-13 12:55:00,68.5,68.5,68.46,68.46,13614.0,62.7366,62.7366,62.6999,62.6999,13614.0
2016-12-13 13:00:00,68.47,68.54,68.42,68.53,19846.0,62.7091,62.7732,62.6633,62.764,19846.0
2016-12-13 13:05:00,68.54,68.6,68.54,68.55,22245.0,62.7732,62.8281,62.7732,62.7824,22245.0
2016-12-13 13:10:00,68.56,68.57,68.5,68.53,19326.0,62.7915,62.8007,62.7366,62.764,19326.0
2016-12-13 13:15:00,68.53,68.64,68.51,68.64,11194.0,62.764,62.8648,62.7457,62.8648,11194.0
2016-12-13 13:20:00,68.65,68.69,68.6,68.6,20472.0,62.8739,62.9106,62.8281,62.8281,20472.0
2016-12-13 13:25:00,68.61,68.61,68.51,68.52,13393.0,62.8373,62.8373,62.7457,62.7549,13393.0
2016-12-13 13:30:00,68.54,68.54,68.47,68.47,21879.0,62.7732,62.7732,62.7091,62.7091,21879.0
2016-12-13 13:35:00,68.46,68.52,68.44,68.46,13526.0,62.6999,62.7549,62.6816,62.6999,13526.0
2016-12-13 13:40:00,68.46,68.52,68.42,68.5,14875.0,62.6999,62.7549,62.6633,62.7366,14875.0
2016-12-13 13:45:00,68.5,68.51,68.46,68.46,11832.0,62.7366,62.7457,62.6999,62.6999,11832.0
2016-12-13 13:50:00,68.47,68.49,68.45,68.47,14145.0,62.7091,62.7274,62.6908,62.7091,14145.0
2016-12-13 13:55:00,68.48,68.52,68.45,68.5,21756.0,62.7182,62.7549,62.6908,62.7366,21756.0
2016-12-13 14:00:00,68.51,68.56,68.5,68.56,20342.0,62.7457,62.7915,62.7366,62.7915,20342.0
2016-12-13 14:05:00,68.55,68.62,68.55,68.59,28052.0,62.7824,62.8465,62.7824,62.819,28052.0
2016-12-13 14:10:00,68.58,68.58,68.5,68.5,19866.0,62.8098,62.8098,62.7366,62.7366,19866.0
2016-12-13 14:15:00,68.49,68.58,68.46,68.51,27354.0,62.7274,62.8098,62.6999,62.7457,27354.0
2016-12-13 14:20:00,68.51,68.55,68.45,68.48,26455.0,62.7457,62.7824,62.6908,62.7182,26455.0
2016-12-13 14:25:00,68.48,68.53,68.45,68.45,22532.0,62.7182,62.764,62.6908,62.6908,22532.0
2016-12-13 14:30:00,68.44,68.51,68.43,68.43,25111.0,62.6816,62.7457,62.6725,62.6725,25111.0
2016-12-13 14:35:00,68.42,68.44,68.39,68.43,25318.0,62.6633,62.6816,62.6358,62.6725,25318.0
2016-12-13 14:40:00,68.43,68.49,68.42,68.48,24125.0,62.6725,62.7274,62.6633,62.7182,24125.0
2016-12-13 14:45:00,68.49,68.53,68.48,68.49,22767.0,62.7274,62.764,62.7182,62.7274,22767.0
2016-12-13 14:50:00,68.49,68.55,68.45,68.5,19501.0,62.7274,62.7824,62.6908,62.7366,19501.0
2016-12-13 14:55:00,68.5,68.5,68.36,68.37,18546.0,62.7366,62.7366,62.6083,62.6175,18546.0
2016-12-13 15:00:00,68.37,68.38,68.3,68.35,24947.0,62.6175,62.6267,62.5534,62.5992,24947.0
2016-12-13 15:05:00,68.35,68.36,68.27,68.28,21089.0,62.5992,62.6083,62.5259,62.5351,21089.0
2016-12-13 15:10:00,68.27,68.28,68.19,68.19,24859.0,62.5259,62.5351,62.4526,62.4526,24859.0
2016-12-13 15:15:00,68.2,68.29,68.2,68.29,28207.0,62.4618,62.5442,62.4618,62.5442,28207.0
2016-12-13 15:20:00,68.28,68.31,68.23,68.26,23386.0,62.5351,62.5625,62.4893,62.5168,23386.0
2016-12-13 15:25:00,68.27,68.32,68.27,68.32,29556.0,62.5259,62.5717,62.5259,62.5717,29556.0
2016-12-13 15:30:00,68.32,68.32,68.27,68.31,36349.0,62.5717,62.5717,62.5259,62.5625,36349.0
2016-12-13 15:35:00,68.31,68.34,68.27,68.29,62641.0,62.5625,62.59,62.5259,62.5442,62641.0
2016-12-13 15:40:00,68.3,68.35,68.3,68.31,60951.0,62.5534,62.5992,62.5534,62.5625,60951.0
2016-12-13 15:45:00,68.31,68.32,68.21,68.22,55556.0,62.5625,62.5717,62.471,62.4801,55556.0
2016-12-13 15:50:00,68.22,68.25,68.18,68.21,82298.0,62.4801,62.5076,62.4435,62.471,82298.0
2016-12-13 15:55:00,68.2,68.28,68.19,68.27,115448.0,62.4618,62.5351,62.4526,62.5259,115448.0
2016-12-14 09:30:00,68.45,68.46,68.03,68.14,42021.0,62.6908,62.6999,62.3061,62.4069,42021.0
2016-12-14 09:35:00,68.2,68.36,67.97,68.14,25279.0,62.4618,62.6083,62.2512,62.4069,25279.0
2016-12-14 09:40:00,68.17,68.25,67.96,68.05,26961.0,62.4343,62.5076,62.242,62.3244,26961.0
2016-12-14 09:45:00,68.05,68.22,68.04,68.14,19127.0,62.3244,62.4801,62.3153,62.4069,19127.0
2016-12-14 09:50:00,68.15,68.19,68.04,68.19,41590.0,62.416,62.4526,62.3153,62.4526,41590.0
2016-12-14 09:55:00,68.21,68.21,68.0,68.09,21001.0,62.471,62.471,62.2786,62.3611,21001.0
2016-12-14 10:00:00,68.09,68.11,67.97,68.05,22085.0,62.3611,62.3794,62.2512,62.3244,22085.0
2016-12-14 10:05:00,68.04,68.09,67.91,67.92,37536.0,62.3153,62.3611,62.1962,62.2054,37536.0
2016-12-14 10:10:00,67.93,68.18,67.93,68.12,41968.0,62.2145,62.4435,62.2145,62.3885,41968.0
2016-12-14 10:15:00,68.12,68.18,67.99,68.02,39824.0,62.3885,62.4435,62.2695,62.2969,39824.0
2016-12-14 10:20:00,68.03,68.15,67.99,68.05,17508.0,62.3061,62.416,62.2695,62.3244,17508.0
2016-12-14 10:25:00,68.06,68.12,68.01,68.01,13924.0,62.3336,62.3885,62.2878,62.2878,13924.0
2016-12-14 10:30:00,68.02,68.09,67.96,67.96,18100.0,62.2969,62.3611,62.242,62.242,18100.0
2016-12-14 10:35:00,67.95,68.02,67.91,67.97,22496.0,62.2328,62.2969,62.1962,62.2512,22496.0
2016-12-14 10:40:00,67.96,68.01,67.91,67.95,20665.0,62.242,62.2878,62.1962,62.2328,20665.0
2016-12-14 10:45:00,67.95,67.96,67.81,67.88,22085.0,62.2328,62.242,62.1046,62.1687,22085.0
2016-12-14 10:50:00,67.89,67.96,67.84,67.96,33811.0,62.1779,62.242,62.1321,62.242,33811.0
2016-12-14 10:55:00,67.96,67.96,67.8,67.84,17678.0,62.242,62.242,62.0955,62.1321,17678.0
2016-12-14 11:00:00,67.84,67.84,67.66,67.66,15500.0,62.1321,62.1321,61.9672,61.9672,15500.0
2016-12-14 11:05:00,67.66,67.69,67.5,67.52,38475.0,61.9672,61.9947,61.8207,61.839,38475.0
2016-12-14 11:10:00,67.53,67.63,67.4,67.6,78421.0,61.8482,61.9398,61.7291,61.9123,78421.0
2016-12-14 11:15:00,67.61,67.67,67.56,67.62,19344.0,61.9214,61.9764,61.8757,61.9306,19344.0
2016-12-14 11:20:00,67.62,67.65,67.51,67.58,29795.0,61.9306,61.9581,61.8299,61.894,29795.0
2016-12-14 11:25:00,67.59,67.6,67.52,67.55,20435.0,61.9031,61.9123,61.839,61.8665,20435.0
2016-12-14 11:30:00,67.56,67.56,67.44,67.44,17617.0,61.8757,61.8757,61.7657,61.7657,17617.0
2016-12-14 11:35:00,67.46,67.58,67.45,67.58,24667.0,61.7841,61.894,61.7749,61.894,24667.0
2016-12-14 11:40:00,67.58,67.66,67.57,67.62,16711.0,61.894,61.9672,61.8848,61.9306,16711.0
2016-12-14 11:45:00,67.63,67.68,67.61,67.64,8767.0,61.9398,61.9856,61.9214,61.9489,8767.0
2016-12-14 11:50:00,67.63,67.71,67.62,67.63,21882.0,61.9398,62.013,61.9306,61.9398,21882.0
2016-12-14 11:55:00,67.66,67.67,67.53,67.56,13434.0,61.9672,61.9764,61.8482,61.8757,13434.0
2016-12-14 12:00:00,67.56,67.57,67.5,67.54,14230.0,61.8757,61.8848,61.8207,61.8573,14230.0
2016-12-14 12:05:00,67.55,67.56,67.44,67.5,14597.0,61.8665,61.8757,61.7657,61.8207,14597.0
2016-12-14 12:10:00,67.5,67.65,67.45,67.6,16340.0,61.8207,61.9581,61.7749,61.9123,16340.0
2016-12-14 12:15:00,67.58,67.61,67.55,67.57,12701.0,61.894,61.9214,61.8665,61.8848,12701.0
2016-12-14 12:20:00,67.59,67.72,67.58,67.72,9828.0,61.9031,62.0222,61.894,62.0222,9828.0
2016-12-14 12:25:00,67.72,67.75,67.67,67.71,13838.0,62.0222,62.0497,61.9764,62.013,13838.0
2016-12-14 12:30:00,67.73,67.76,67.69,67.72,10794.0,62.0313,62.0588,61.9947,62.0222,10794.0
2016-12-14 12:35:00,67.71,67.71,67.6,67.67,14520.0,62.013,62.013,61.9123,61.9764,14520.0
2016-12-14 12:40:00,67.67,67.71,67.66,67.67,11171.0,61.9764,62.013,61.9672,61.9764,11171.0
2016-12-14 12:45:00,67.67,67.73,67.65,67.73,16700.0,61.9764,62.0313,61.9581,62.0313,16700.0
2016-12-14 12:50:00,67.73,67.79,67.7,67.77,14139.0,62.0313,62.0863,62.0039,62.068,14139.0
2016-12-14 12:55:00,67.77,67.81,67.67,67.75,21160.0,62.068,62.1046,61.9764,62.0497,21160.0
2016-12-14 13:00:00,67.74,67.79,67.71,67.75,13552.0,62.0405,62.0863,62.013,62.0497,13552.0
2016-12-14 13:05:00,67.74,67.77,67.7,67.77,12199.0,62.0405,62.068,62.0039,62.068,12199.0
2016-12-14 13:10:00,67.77,67.77,67.7,67.71,15341.0,62.068,62.068,62.0039,62.013,15341.0
2016-12-14 13:15:00,67.71,67.77,67.7,67.74,11499.0,62.013,62.068,62.0039,62.0405,11499.0
2016-12-14 13:20:00,67.75,67.81,67.68,67.81,11723.0,62.0497,62.1046,61.9856,62.1046,11723.0
2016-12-14 13:25:00,67.81,67.81,67.74,67.75,11958.0,62.1046,62.1046,62.0405,62.0497,11958.0
2016-12-14 13:30:00,67.74,67.84,67.73,67.82,14288.0,62.0405,62.1321,62.0313,62.1138,14288.0
2016-12-14 13:35:00,67.82,67.86,67.78,67.81,15680.0,62.1138,62.1504,62.0771,62.1046,15680.0
2016-12-14 13:40:00,67.8,67.86,67.8,67.85,12848.0,62.0955,62.1504,62.0955,62.1413,12848.0
2016-12-14 13:45:00,67.84,67.88,67.8,67.86,14460.0,62.1321,62.1687,62.0955,62.1504,14460.0
2016-12-14 13:50:00,67.86,67.89,67.84,67.87,15999.0,62.1504,62.1779,62.1321,62.1596,15999.0
2016-12-14 13:55:00,67.86,67.9,67.82,67.84,21046.0,62.1504,62.187,62.1138,62.1321,21046.0
2016-12-14 14:00:00,67.82,67.94,67.61,67.88,59097.0,62.1138,62.2237,61.9214,62.1687,59097.0
2016-12-14 14:05:00,67.85,67.93,67.69,67.8,32172.0,62.1413,62.2145,61.9947,62.0955,32172.0
2016-12-14 14:10:00,67.78,67.78,67.45,67.45,43766.0,62.0771,62.0771,61.7749,61.7749,43766.0
2016-12-14 14:15:00,67.46,67.68,67.39,67.63,36554.0,61.7841,61.9856,61.72,61.9398,36554.0
2016-12-14 14:20:00,67.64,67.71,67.53,67.53,19595.0,61.9489,62.013,61.8482,61.8482,19595.0
2016-12-14 14:25:00,67.53,67.56,67.22,67.28,38315.0,61.8482,61.8757,61.5643,61.6192,38315.0
2016-12-14 14:30:00,67.32,67.67,67.25,67.62,48397.0,61.6558,61.9764,61.5917,61.9306,48397.0
2016-12-14 14:35:00,67.63,67.66,67.52,67.66,21963.0,61.9398,61.9672,61.839,61.9672,21963.0
2016-12-14 14:40:00,67.66,67.71,67.53,67.57,27994.0,61.9672,62.013,61.8482,61.8848,27994.0
2016-12-14 14:45:00,67.52,67.69,67.48,67.53,34186.0,61.839,61.9947,61.8024,61.8482,34186.0
2016-12-14 14:50:00,67.54,67.58,67.4,67.4,19502.0,61.8573,61.894,61.7291,61.7291,19502.0
2016-12-14 14:55:00,67.38,67.47,67.35,67.39,25121.0,61.7108,61.7932,61.6833,61.72,25121.0
2016-12-14 15:00:00,67.38,67.51,67.35,67.45,34682.0,61.7108,61.8299,61.6833,61.7749,34682.0
2016-12-14 15:05:00,67.44,67.53,67.31,67.31,30443.0,61.7657,61.8482,61.6467,61.6467,30443.0
2016-12-14 15:10:00,67.33,67.38,67.23,67.33,58264.0,61.665,61.7108,61.5734,61.665,58264.0
2016-12-14 15:15:00,67.3,67.32,67.21,67.31,46383.0,61.6375,61.6558,61.5551,61.6467,46383.0
2016-12-14 15:20:00,67.3,67.44,67.29,67.42,30260.0,61.6375,61.7657,61.6284,61.7474,30260.0
2016-12-14 15:25:00,67.41,67.5,67.41,67.47,24962.0,61.7383,61.8207,61.7383,61.7932,24962.0
2016-12-14 15:30:00,67.45,67.65,67.45,67.65,35100.0,61.7749,61.9581,61.7749,61.9581,35100.0
2016-12-14 15:35:00,67.65,67.72,67.63,67.69,53309.0,61.9581,62.0222,61.9398,61.9947,53309.0
2016-12-14 15:40:00,67.7,67.7,67.53,67.53,71406.0,62.0039,62.0039,61.8482,61.8482,71406.0
2016-12-14 15:45:00,67.51,67.54,67.43,67.44,43743.0,61.8299,61.8573,61.7566,61.7657,43743.0
2016-12-14 15:50:00,67.44,67.45,67.33,67.44,88252.0,61.7657,61.7749,61.665,61.7657,88252.0
2016-12-14 15:55:00,67.45,67.48,67.35,67.44,97500.0,61.7749,61.8024,61.6833,61.7657,97500.0
2016-12-15 09:30:00,67.68,67.68,67.07,67.4,44052.0,61.9856,61.9856,61.4269,61.7291,44052.0
2016-12-15 09:35:00,67.49,67.53,67.41,67.46,24760.0,61.8115,61.8482,61.7383,61.7841,24760.0
2016-12-15 09:40:00,67.47,67.55,67.41,67.42,13835.0,61.7932,61.8665,61.7383,61.7474,13835.0
2016-12-15 09:45:00,67.42,67.64,67.41,67.62,23654.0,61.7474,61.9489,61.7383,61.9306,23654.0
2016-12-15 09:50:00,67.63,67.83,67.62,67.83,20513.0,61.9398,62.1229,61.9306,62.1229,20513.0
2016-12-15 09:55:00,67.82,67.83,67.73,67.81,15405.0,62.1138,62.1229,62.0313,62.1046,15405.0
2016-12-15 10:00:00,67.8,67.81,67.72,67.72,30967.0,62.0955,62.1046,62.0222,62.0222,30967.0
2016-12-15 10:05:00,67.75,67.85,67.73,67.81,51800.0,62.0497,62.1413,62.0313,62.1046,51800.0
2016-12-15 10:10:00,67.82,67.93,67.77,67.93,17531.0,62.1138,62.2145,62.068,62.2145,17531.0
2016-12-15 10:15:00,67.94,67.94,67.77,67.8,23421.0,62.2237,62.2237,62.068,62.0955,23421.0
2016-12-15 10:20:00,67.8,67.88,67.77,67.8,14225.0,62.0955,62.1687,62.068,62.0955,14225.0
2016-12-15 10:25:00,67.81,67.82,67.59,67.59,17331.0,62.1046,62.1138,61.9031,61.9031,17331.0
2016-12-15 10:30:00,67.59,67.72,67.57,67.7,18726.0,61.9031,62.0222,61.8848,62.0039,18726.0
2016-12-15 10:35:00,67.7,67.77,67.68,67.77,15663.0,62.0039,62.068,61.9856,62.068,15663.0
2016-12-15 10:40:00,67.77,67.78,67.63,67.71,35064.0,62.068,62.0771,61.9398,62.013,35064.0
2016-12-15 10:45:00,67.7,67.77,67.64,67.67,19675.0,62.0039,62.068,61.9489,61.9764,19675.0
2016-12-15 10:50:00,67.67,67.79,67.63,67.78,20819.0,61.9764,62.0863,61.9398,62.0771,20819.0
2016-12-15 10:55:00,67.76,67.8,67.73,67.77,15404.0,62.0588,62.0955,62.0313,62.068,15404.0
2016-12-15 11:00:00,67.77,67.84,67.76,67.82,25664.0,62.068,62.1321,62.0588,62.1138,25664.0
2016-12-15 11:05:00,67.83,67.92,67.81,67.83,19415.0,62.1229,62.2054,62.1046,62.1229,19415.0
2016-12-15 11:10:00,67.84,67.91,67.82,67.82,23354.0,62.1321,62.1962,62.1138,62.1138,23354.0
2016-12-15 11:15:00,67.85,67.86,67.76,67.78,14201.0,62.1413,62.1504,62.0588,62.0771,14201.0
2016-12-15 11:20:00,67.78,67.86,67.78,67.81,11785.0,62.0771,62.1504,62.0771,62.1046,11785.0
2016-12-15 11:25:00,67.78,67.87,67.77,67.85,15207.0,62.0771,62.1596,62.068,62.1413,15207.0
2016-12-15 11:30:00,67.85,67.86,67.76,67.76,12565.0,62.1413,62.1504,62.0588,62.0588,12565.0
2016-12-15 11:35:00,67.76,67.76,67.62,67.67,20234.0,62.0588,62.0588,61.9306,61.9764,20234.0
2016-12-15 11:40:00,67.68,67.7,67.63,67.64,16456.0,61.9856,62.0039,61.9398,61.9489,16456.0
2016-12-15 11:45:00,67.63,67.63,67.53,67.53,12749.0,61.9398,61.9398,61.8482,61.8482,12749.0
2016-12-15 11:50:00,67.53,67.59,67.53,67.56,24352.0,61.8482,61.9031,61.8482,61.8757,24352.0
2016-12-15 11:55:00,67.55,67.55,67.45,67.47,17176.0,61.8665,61.8665,61.7749,61.7932,17176.0
2016-12-15 12:00:00,67.46,67.48,67.43,67.43,22379.0,61.7841,61.8024,61.7566,61.7566,22379.0
2016-12-15 12:05:00,67.44,67.45,67.34,67.37,39404.0,61.7657,61.7749,61.6742,61.7016,39404.0
2016-12-15 12:10:00,67.38,67.48,67.37,67.46,12537.0,61.7108,61.8024,61.7016,61.7841,12537.0
2016-12-15 12:15:00,67.44,67.51,67.43,67.44,14965.0,61.7657,61.8299,61.7566,61.7657,14965.0
2016-12-15 12:20:00,67.42,67.42,67.32,67.35,12960.0,61.7474,61.7474,61.6558,61.6833,12960.0
2016-12-15 12:25:00,67.35,67.38,67.28,67.29,23188.0,61.6833,61.7108,61.6192,61.6284,23188.0
2016-12-15 12:30:00,67.3,67.4,67.29,67.37,14742.0,61.6375,61.7291,61.6284,61.7016,14742.0
2016-12-15 12:35:00,67.37,67.4,67.32,67.33,10604.0,61.7016,61.7291,61.6558,61.665,10604.0
2016-12-15 12:40:00,67.33,67.4,67.28,67.34,13833.0,61.665,61.7291,61.6192,61.6742,13833.0
2016-12-15 12:45:00,67.34,67.35,67.29,67.29,12753.0,61.6742,61.6833,61.6284,61.6284,12753.0
2016-12-15 12:50:00,67.28,67.28,67.2,67.24,27339.0,61.6192,61.6192,61.5459,61.5826,27339.0
2016-12-15 12:55:00,67.23,67.31,67.23,67.28,14190.0,61.5734,61.6467,61.5734,61.6192,14190.0
2016-12-15 13:00:00,67.28,67.34,67.28,67.33,15398.0,61.6192,61.6742,61.6192,61.665,15398.0
2016-12-15 13:05:00,67.34,67.39,67.33,67.38,17462.0,61.6742,61.72,61.665,61.7108,17462.0
2016-12-15 13:10:00,67.38,67.49,67.37,67.49,20801.0,61.7108,61.8115,61.7016,61.8115,20801.0
2016-12-15 13:15:00,67.49,67.6,67.49,67.59,29342.0,61.8115,61.9123,61.8115,61.9031,29342.0
2016-12-15 13:20:00,67.59,67.6,67.49,67.55,33917.0,61.9031,61.9123,61.8115,61.8665,33917.0
2016-12-15 13:25:00,67.55,67.56,67.5,67.56,36302.0,61.8665,61.8757,61.8207,61.8757,36302.0
2016-12-15 13:30:00,67.55,67.6,67.54,67.59,32775.0,61.8665,61.9123,61.8573,61.9031,32775.0
2016-12-15 13:35:00,67.59,67.6,67.53,67.56,27026.0,61.9031,61.9123,61.8482,61.8757,27026.0
2016-12-15 13:40:00,67.55,67.62,67.51,67.51,32170.0,61.8665,61.9306,61.8299,61.8299,32170.0
2016-12-15 13:45:00,67.47,67.55,67.39,67.39,21710.0,61.7932,61.8665,61.72,61.72,21710.0
2016-12-15 13:50:00,67.4,67.49,67.31,67.36,22235.0,61.7291,61.8115,61.6467,61.6925,22235.0
2016-12-15 13:55:00,67.34,67.37,67.28,67.29,26724.0,61.6742,61.7016,61.6192,61.6284,26724.0
2016-12-15 14:00:00,67.29,67.29,67.16,67.19,47037.0,61.6284,61.6284,61.5093,61.5368,47037.0
2016-12-15 14:05:00,67.19,67.27,67.18,67.2,46677.0,61.5368,61.6101,61.5276,61.5459,46677.0
2016-12-15 14:10:00,67.2,67.26,67.15,67.22,39342.0,61.5459,61.6009,61.5001,61.5643,39342.0
2016-12-15 14:15:00,67.22,67.24,67.18,67.2,32629.0,61.5643,61.5826,61.5276,61.5459,32629.0
2016-12-15 14:20:00,67.19,67.23,67.16,67.17,29840.0,61.5368,61.5734,61.5093,61.5185,29840.0
2016-12-15 14:25:00,67.17,67.31,67.15,67.3,24442.0,61.5185,61.6467,61.5001,61.6375,24442.0
2016-12-15 14:30:00,67.29,67.35,67.28,67.29,32402.0,61.6284,61.6833,61.6192,61.6284,32402.0
2016-12-15 14:35:00,67.29,67.31,67.26,67.29,38266.0,61.6284,61.6467,61.6009,61.6284,38266.0
2016-12-15 14:40:00,67.3,67.33,67.27,67.31,36378.0,61.6375,61.665,61.6101,61.6467,36378.0
2016-12-15 14:45:00,67.32,67.32,67.24,67.26,28302.0,61.6558,61.6558,61.5826,61.6009,28302.0
2016-12-15 14:50:00,67.27,67.36,67.26,67.3,41646.0,61.6101,61.6925,61.6009,61.6375,41646.0
2016-12-15 14:55:00,67.28,67.32,67.25,67.29,26017.0,61.6192,61.6558,61.5917,61.6284,26017.0
2016-12-15 15:00:00,67.28,67.32,67.25,67.31,71182.0,61.6192,61.6558,61.5917,61.6467,71182.0
2016-12-15 15:05:00,67.31,67.36,67.31,67.34,39082.0,61.6467,61.6925,61.6467,61.6742,39082.0
2016-12-15 15:10:00,67.33,67.43,67.31,67.36,34345.0,61.665,61.7566,61.6467,61.6925,34345.0
2016-12-15 15:15:00,67.37,67.39,67.34,67.36,36778.0,61.7016,61.72,61.6742,61.6925,36778.0
2016-12-15 15:20:00,67.36,67.38,67.29,67.29,34543.0,61.6925,61.7108,61.6284,61.6284,34543.0
2016-12-15 15:25:00,67.29,67.31,67.2,67.21,47025.0,61.6284,61.6467,61.5459,61.5551,47025.0
2016-12-15 15:30:00,67.21,67.32,67.21,67.22,61324.0,61.5551,61.6558,61.5551,61.5643,61324.0
2016-12-15 15:35:00,67.23,67.26,67.21,67.26,53020.0,61.5734,61.6009,61.5551,61.6009,53020.0
2016-12-15 15:40:00,67.26,67.41,67.24,67.41,63136.0,61.6009,61.7383,61.5826,61.7383,63136.0
2016-12-15 15:45:00,67.4,67.44,67.28,67.31,72729.0,61.7291,61.7657,61.6192,61.6467,72729.0
2016-12-15 15:50:00,67.32,67.36,67.29,67.3,135196.0,61.6558,61.6925,61.6284,61.6375,135196.0
2016-12-15 15:55:00,67.3,67.31,67.2,67.26,222922.0,61.6375,61.6467,61.5459,61.6009,222922.0
2016-12-16 09:30:00,67.49,68.9,67.29,67.66,746513.0,61.8115,63.1029,61.6284,61.9672,746513.0
2016-12-16 09:35:00,67.7,68.04,67.68,67.88,50657.0,62.0039,62.3153,61.9856,62.1687,50657.0
2016-12-16 09:40:00,67.87,68.06,67.85,67.95,57835.0,62.1596,62.3336,62.1413,62.2328,57835.0
2016-12-16 09:45:00,67.89,67.92,67.74,67.77,33471.0,62.1779,62.2054,62.0405,62.068,33471.0
2016-12-16 09:50:00,67.76,67.85,67.72,67.73,42809.0,62.0588,62.1413,62.0222,62.0313,42809.0
2016-12-16 09:55:00,67.73,67.74,67.62,67.65,51038.0,62.0313,62.0405,61.9306,61.9581,51038.0
2016-12-16 10:00:00,67.64,67.84,67.63,67.77,35177.0,61.9489,62.1321,61.9398,62.068,35177.0
2016-12-16 10:05:00,67.78,67.81,67.73,67.78,33437.0,62.0771,62.1046,62.0313,62.0771,33437.0
2016-12-16 10:10:00,67.76,67.9,67.72,67.9,37246.0,62.0588,62.187,62.0222,62.187,37246.0
2016-12-16 10:15:00,67.9,68.04,67.87,68.0,44451.0,62.187,62.3153,62.1596,62.2786,44451.0
2016-12-16 10:20:00,67.98,68.11,67.97,68.09,27244.0,62.2603,62.3794,62.2512,62.3611,27244.0
2016-12-16 10:25:00,68.08,68.13,68.05,68.1,32285.0,62.3519,62.3977,62.3244,62.3702,32285.0
2016-12-16 10:30:00,68.09,68.13,67.96,67.96,37807.0,62.3611,62.3977,62.242,62.242,37807.0
2016-12-16 10:35:00,67.98,68.13,67.98,68.0,53232.0,62.2603,62.3977,62.2603,62.2786,53232.0
2016-12-16 10:40:00,67.99,68.13,67.89,68.1,30355.0,62.2695,62.3977,62.1779,62.3702,30355.0
2016-12-16 10:45:00,68.11,68.24,68.1,68.23,60475.0,62.3794,62.4984,62.3702,62.4893,60475.0
2016-12-16 10:50:00,68.22,68.36,68.17,68.35,20219.0,62.4801,62.6083,62.4343,62.5992,20219.0
2016-12-16 10:55:00,68.36,68.36,68.2,68.21,29508.0,62.6083,62.6083,62.4618,62.471,29508.0
2016-12-16 11:00:00,68.2,68.3,68.18,68.26,18201.0,62.4618,62.5534,62.4435,62.5168,18201.0
2016-12-16 11:05:00,68.27,68.33,68.25,68.33,19233.0,62.5259,62.5809,62.5076,62.5809,19233.0
2016-12-16 11:10:00,68.33,68.33,68.27,68.27,24374.0,62.5809,62.5809,62.5259,62.5259,24374.0
2016-12-16 11:15:00,68.29,68.32,68.29,68.31,16159.0,62.5442,62.5717,62.5442,62.5625,16159.0
2016-12-16 11:20:00,68.32,68.36,68.25,68.28,35724.0,62.5717,62.6083,62.5076,62.5351,35724.0
2016-12-16 11:25:00,68.28,68.34,68.14,68.2,38574.0,62.5351,62.59,62.4069,62.4618,38574.0
2016-12-16 11:30:00,68.18,68.32,68.14,68.32,40126.0,62.4435,62.5717,62.4069,62.5717,40126.0
2016-12-16 11:35:00,68.32,68.36,68.29,68.36,40471.0,62.5717,62.6083,62.5442,62.6083,40471.0
2016-12-16 11:40:00,68.36,68.44,68.33,68.34,34838.0,62.6083,62.6816,62.5809,62.59,34838.0
2016-12-16 11:45:00,68.34,68.39,68.31,68.37,22800.0,62.59,62.6358,62.5625,62.6175,22800.0
2016-12-16 11:50:00,68.37,68.46,68.36,68.44,32226.0,62.6175,62.6999,62.6083,62.6816,32226.0
2016-12-16 11:55:00,68.43,68.48,68.41,68.44,20749.0,62.6725,62.7182,62.6541,62.6816,20749.0
2016-12-16 12:00:00,68.44,68.51,68.43,68.51,19547.0,62.6816,62.7457,62.6725,62.7457,19547.0
2016-12-16 12:05:00,68.51,68.52,68.42,68.52,21764.0,62.7457,62.7549,62.6633,62.7549,21764.0
2016-12-16 12:10:00,68.53,68.59,68.51,68.58,26469.0,62.764,62.819,62.7457,62.8098,26469.0
2016-12-16 12:15:00,68.58,68.58,68.45,68.46,17478.0,62.8098,62.8098,62.6908,62.6999,17478.0
2016-12-16 12:20:00,68.47,68.49,68.37,68.39,16088.0,62.7091,62.7274,62.6175,62.6358,16088.0
2016-12-16 12:25:00,68.38,68.44,68.37,68.44,14658.0,62.6267,62.6816,62.6175,62.6816,14658.0
2016-12-16 12:30:00,68.44,68.46,68.37,68.42,37924.0,62.6816,62.6999,62.6175,62.6633,37924.0
2016-12-16 12:35:00,68.42,68.43,68.39,68.4,21632.0,62.6633,62.6725,62.6358,62.645,21632.0
2016-12-16 12:40:00,68.4,68.42,68.39,68.4,26339.0,62.645,62.6633,62.6358,62.645,26339.0
2016-12-16 12:45:00,68.39,68.44,68.38,68.44,36188.0,62.6358,62.6816,62.6267,62.6816,36188.0
2016-12-16 12:50:00,68.43,68.43,68.36,68.41,55538.0,62.6725,62.6725,62.6083,62.6541,55538.0
2016-12-16 12:55:00,68.4,68.42,68.38,68.4,26192.0,62.645,62.6633,62.6267,62.645,26192.0
2016-12-16 13:00:00,68.4,68.41,68.34,68.38,38351.0,62.645,62.6541,62.59,62.6267,38351.0
2016-12-16 13:05:00,68.37,68.41,68.37,68.4,15475.0,62.6175,62.6541,62.6175,62.645,15475.0
2016-12-16 13:10:00,68.39,68.4,68.32,68.33,30833.0,62.6358,62.645,62.5717,62.5809,30833.0
2016-12-16 13:15:00,68.33,68.33,68.3,68.3,41360.0,62.5809,62.5809,62.5534,62.5534,41360.0
2016-12-16 13:20:00,68.3,68.31,68.26,68.29,36633.0,62.5534,62.5625,62.5168,62.5442,36633.0
2016-12-16 13:25:00,68.3,68.31,68.28,68.29,15386.0,62.5534,62.5625,62.5351,62.5442,15386.0
2016-12-16 13:30:00,68.3,68.3,68.25,68.29,27301.0,62.5534,62.5534,62.5076,62.5442,27301.0
2016-12-16 13:35:00,68.27,68.32,68.26,68.32,29987.0,62.5259,62.5717,62.5168,62.5717,29987.0
2016-12-16 13:40:00,68.31,68.36,68.31,68.34,18825.0,62.5625,62.6083,62.5625,62.59,18825.0
2016-12-16 13:45:00,68.34,68.34,68.27,68.28,22411.0,62.59,62.59,62.5259,62.5351,22411.0
2016-12-16 13:50:00,68.27,68.32,68.27,68.29,34879.0,62.5259,62.5717,62.5259,62.5442,34879.0
2016-12-16 13:55:00,68.3,68.32,68.27,68.27,29154.0,62.5534,62.5717,62.5259,62.5259,29154.0
2016-12-16 14:00:00,68.28,68.31,68.13,68.14,52602.0,62.5351,62.5625,62.3977,62.4069,52602.0
2016-12-16 14:05:00,68.13,68.23,67.98,68.22,28869.0,62.3977,62.4893,62.2603,62.4801,28869.0
2016-12-16 14:10:00,68.21,68.25,68.15,68.16,15231.0,62.471,62.5076,62.416,62.4252,15231.0
2016-12-16 14:15:00,68.17,68.17,68.08,68.1,27307.0,62.4343,62.4343,62.3519,62.3702,27307.0
2016-12-16 14:20:00,68.09,68.13,68.03,68.03,23364.0,62.3611,62.3977,62.3061,62.3061,23364.0
2016-12-16 14:25:00,68.03,68.03,67.96,68.01,27371.0,62.3061,62.3061,62.242,62.2878,27371.0
2016-12-16 14:30:00,68.01,68.03,67.93,68.02,24030.0,62.2878,62.3061,62.2145,62.2969,24030.0
2016-12-16 14:35:00,68.03,68.07,67.93,67.93,28448.0,62.3061,62.3427,62.2145,62.2145,28448.0
2016-12-16 14:40:00,67.92,67.94,67.88,67.94,49992.0,62.2054,62.2237,62.1687,62.2237,49992.0
2016-12-16 14:45:00,67.94,68.01,67.84,67.84,55617.0,62.2237,62.2878,62.1321,62.1321,55617.0
2016-12-16 14:50:00,67.84,67.86,67.72,67.76,37001.0,62.1321,62.1504,62.0222,62.0588,37001.0
2016-12-16 14:55:00,67.76,67.78,67.72,67.72,20039.0,62.0588,62.0771,62.0222,62.0222,20039.0
2016-12-16 15:00:00,67.74,67.76,67.6,67.6,34171.0,62.0405,62.0588,61.9123,61.9123,34171.0
2016-12-16 15:05:00,67.61,67.62,67.51,67.51,34347.0,61.9214,61.9306,61.8299,61.8299,34347.0
2016-12-16 15:10:00,67.52,67.56,67.5,67.55,33517.0,61.839,61.8757,61.8207,61.8665,33517.0
2016-12-16 15:15:00,67.55,67.55,67.41,67.45,31696.0,61.8665,61.8665,61.7383,61.7749,31696.0
2016-12-16 15:20:00,67.46,67.5,67.43,67.49,26616.0,61.7841,61.8207,61.7566,61.8115,26616.0
2016-12-16 15:25:00,67.5,67.5,67.43,67.48,44869.0,61.8207,61.8207,61.7566,61.8024,44869.0
2016-12-16 15:30:00,67.47,67.54,67.46,67.54,47513.0,61.7932,61.8573,61.7841,61.8573,47513.0
2016-12-16 15:35:00,67.54,67.54,67.48,67.49,48339.0,61.8573,61.8573,61.8024,61.8115,48339.0
2016-12-16 15:40:00,67.48,67.5,67.41,67.49,67800.0,61.8024,61.8207,61.7383,61.8115,67800.0
2016-12-16 15:45:00,67.48,67.67,67.47,67.67,56717.0,61.8024,61.9764,61.7932,61.9764,56717.0
2016-12-16 15:50:00,67.67,69.19,67.67,68.78,1340133.0,61.9764,63.3685,61.9764,62.993,1340133.0
2016-12-16 15:55:00,68.78,69.45,68.58,69.35,1929879.0,62.993,63.6066,62.8098,63.515,1929879.0
2016-12-19 09:30:00,69.0,69.24,68.72,68.77,131188.0,63.1945,63.4143,62.9381,62.9838,131188.0
2016-12-19 09:35:00,68.78,69.04,68.72,68.77,86240.0,62.993,63.2311,62.9381,62.9838,86240.0
2016-12-19 09:40:00,68.77,68.79,68.52,68.56,78338.0,62.9838,63.0022,62.7549,62.7915,78338.0
2016-12-19 09:45:00,68.53,68.76,68.53,68.67,92010.0,62.764,62.9747,62.764,62.8923,92010.0
2016-12-19 09:50:00,68.66,68.66,68.48,68.6,120708.0,62.8831,62.8831,62.7182,62.8281,120708.0
2016-12-19 09:55:00,68.61,68.74,68.6,68.63,57046.0,62.8373,62.9564,62.8281,62.8556,57046.0
2016-12-19 10:00:00,68.62,68.67,68.54,68.6,60925.0,62.8465,62.8923,62.7732,62.8281,60925.0
2016-12-19 10:05:00,68.6,68.62,68.44,68.48,82644.0,62.8281,62.8465,62.6816,62.7182,82644.0
2016-12-19 10:10:00,68.48,68.54,68.41,68.49,63452.0,62.7182,62.7732,62.6541,62.7274,63452.0
2016-12-19 10:15:00,68.5,68.58,68.43,68.44,59672.0,62.7366,62.8098,62.6725,62.6816,59672.0
2016-12-19 10:20:00,68.44,68.57,68.41,68.56,43394.0,62.6816,62.8007,62.6541,62.7915,43394.0
2016-12-19 10:25:00,68.57,68.64,68.51,68.62,47391.0,62.8007,62.8648,62.7457,62.8465,47391.0
2016-12-19 10:30:00,68.62,68.73,68.6,68.72,40948.0,62.8465,62.9472,62.8281,62.9381,40948.0
2016-12-19 10:35:00,68.73,68.92,68.7,68.82,84562.0,62.9472,63.1212,62.9197,63.0296,84562.0
2016-12-19 10:40:00,68.83,68.96,68.81,68.93,42872.0,63.0388,63.1579,63.0205,63.1304,42872.0
2016-12-19 10:45:00,68.93,69.04,68.83,68.85,79802.0,63.1304,63.2311,63.0388,63.0571,79802.0
2016-12-19 10:50:00,68.85,68.91,68.82,68.84,37851.0,63.0571,63.1121,63.0296,63.048,37851.0
2016-12-19 10:55:00,68.83,68.99,68.82,68.98,36137.0,63.0388,63.1853,63.0296,63.1762,36137.0
2016-12-19 11:00:00,68.97,68.98,68.87,68.91,47865.0,63.167,63.1762,63.0754,63.1121,47865.0
2016-12-19 11:05:00,68.91,68.92,68.75,68.77,39124.0,63.1121,63.1212,62.9655,62.9838,39124.0
2016-12-19 11:10:00,68.76,68.78,68.71,68.72,37860.0,62.9747,62.993,62.9289,62.9381,37860.0
2016-12-19 11:15:00,68.73,68.82,68.72,68.77,38178.0,62.9472,63.0296,62.9381,62.9838,38178.0
2016-12-19 11:20:00,68.77,68.78,68.71,68.76,44971.0,62.9838,62.993,62.9289,62.9747,44971.0
2016-12-19 11:25:00,68.75,68.81,68.69,68.77,51049.0,62.9655,63.0205,62.9106,62.9838,51049.0
2016-12-19 11:30:00,68.78,68.81,68.74,68.8,61133.0,62.993,63.0205,62.9564,63.0113,61133.0
2016-12-19 11:35:00,68.81,68.87,68.76,68.77,34122.0,63.0205,63.0754,62.9747,62.9838,34122.0
2016-12-19 11:40:00,68.76,68.76,68.58,68.62,36557.0,62.9747,62.9747,62.8098,62.8465,36557.0
2016-12-19 11:45:00,68.61,68.67,68.6,68.66,24608.0,62.8373,62.8923,62.8281,62.8831,24608.0
2016-12-19 11:50:00,68.65,68.66,68.59,68.66,31051.0,62.8739,62.8831,62.819,62.8831,31051.0
2016-12-19 11:55:00,68.66,68.73,68.66,68.7,24620.0,62.8831,62.9472,62.8831,62.9197,24620.0
2016-12-19 12:00:00,68.7,68.74,68.67,68.74,24126.0,62.9197,62.9564,62.8923,62.9564,24126.0
2016-12-19 12:05:00,68.74,68.81,68.68,68.81,27712.0,62.9564,63.0205,62.9014,63.0205,27712.0
2016-12-19 12:10:00,68.8,68.8,68.7,68.72,22613.0,63.0113,63.0113,62.9197,62.9381,22613.0
2016-12-19 12:15:00,68.73,68.76,68.67,68.75,22222.0,62.9472,62.9747,62.8923,62.9655,22222.0
2016-12-19 12:20:00,68.75,68.75,68.7,68.72,20659.0,62.9655,62.9655,62.9197,62.9381,20659.0
2016-12-19 12:25:00,68.72,68.72,68.65,68.69,20912.0,62.9381,62.9381,62.8739,62.9106,20912.0
2016-12-19 12:30:00,68.7,68.73,68.62,68.73,29744.0,62.9197,62.9472,62.8465,62.9472,29744.0
2016-12-19 12:35:00,68.73,68.78,68.68,68.68,30155.0,62.9472,62.993,62.9014,62.9014,30155.0
2016-12-19 12:40:00,68.69,68.69,68.58,68.6,18740.0,62.9106,62.9106,62.8098,62.8281,18740.0
2016-12-19 12:45:00,68.62,68.67,68.59,68.6,25053.0,62.8465,62.8923,62.819,62.8281,25053.0
2016-12-19 12:50:00,68.6,68.6,68.52,68.54,20461.0,62.8281,62.8281,62.7549,62.7732,20461.0
2016-12-19 12:55:00,68.53,68.58,68.48,68.56,53958.0,62.764,62.8098,62.7182,62.7915,53958.0
2016-12-19 13:00:00,68.57,68.66,68.55,68.6,28125.0,62.8007,62.8831,62.7824,62.8281,28125.0
2016-12-19 13:05:00,68.6,68.65,68.58,68.62,24163.0,62.8281,62.8739,62.8098,62.8465,24163.0
2016-12-19 13:10:00,68.62,68.65,68.59,68.6,19368.0,62.8465,62.8739,62.819,62.8281,19368.0
2016-12-19 13:15:00,68.6,68.7,68.6,68.66,21133.0,62.8281,62.9197,62.8281,62.8831,21133.0
2016-12-19 13:20:00,68.67,68.77,68.65,68.76,20860.0,62.8923,62.9838,62.8739,62.9747,20860.0
2016-12-19 13:25:00,68.76,68.77,68.66,68.67,27339.0,62.9747,62.9838,62.8831,62.8923,27339.0
2016-12-19 13:30:00,68.66,68.71,68.59,68.66,43084.0,62.8831,62.9289,62.819,62.8831,43084.0
2016-12-19 13:35:00,68.66,68.7,68.58,68.66,21588.0,62.8831,62.9197,62.8098,62.8831,21588.0
2016-12-19 13:40:00,68.66,68.73,68.6,68.72,28091.0,62.8831,62.9472,62.8281,62.9381,28091.0
2016-12-19 13:45:00,68.72,68.95,68.7,68.92,51922.0,62.9381,63.1487,62.9197,63.1212,51922.0
2016-12-19 13:50:00,68.91,68.91,68.8,68.82,28040.0,63.1121,63.1121,63.0113,63.0296,28040.0
2016-12-19 13:55:00,68.84,68.89,68.81,68.84,17955.0,63.048,63.0937,63.0205,63.048,17955.0
2016-12-19 14:00:00,68.84,68.88,68.75,68.77,30772.0,63.048,63.0846,62.9655,62.9838,30772.0
2016-12-19 14:05:00,68.77,68.78,68.69,68.7,23932.0,62.9838,62.993,62.9106,62.9197,23932.0
2016-12-19 14:10:00,68.71,68.8,68.71,68.74,32760.0,62.9289,63.0113,62.9289,62.9564,32760.0
2016-12-19 14:15:00,68.74,68.75,68.63,68.65,22906.0,62.9564,62.9655,62.8556,62.8739,22906.0
2016-12-19 14:20:00,68.64,68.69,68.63,68.69,31382.0,62.8648,62.9106,62.8556,62.9106,31382.0
2016-12-19 14:25:00,68.69,68.74,68.68,68.7,23526.0,62.9106,62.9564,62.9014,62.9197,23526.0
2016-12-19 14:30:00,68.7,68.71,68.58,68.6,34881.0,62.9197,62.9289,62.8098,62.8281,34881.0
2016-12-19 14:35:00,68.59,68.63,68.53,68.61,35963.0,62.819,62.8556,62.764,62.8373,35963.0
2016-12-19 14:40:00,68.61,68.69,68.61,68.65,28881.0,62.8373,62.9106,62.8373,62.8739,28881.0
2016-12-19 14:45:00,68.64,68.64,68.57,68.64,28557.0,62.8648,62.8648,62.8007,62.8648,28557.0
2016-12-19 14:50:00,68.64,68.65,68.52,68.53,34583.0,62.8648,62.8739,62.7549,62.764,34583.0
2016-12-19 14:55:00,68.53,68.53,68.45,68.47,38986.0,62.764,62.764,62.6908,62.7091,38986.0
2016-12-19 15:00:00,68.48,68.52,68.46,68.52,25683.0,62.7182,62.7549,62.6999,62.7549,25683.0
2016-12-19 15:05:00,68.52,68.53,68.5,68.51,37191.0,62.7549,62.764,62.7366,62.7457,37191.0
2016-12-19 15:10:00,68.51,68.53,68.49,68.51,45663.0,62.7457,62.764,62.7274,62.7457,45663.0
2016-12-19 15:15:00,68.5,68.56,68.46,68.46,66958.0,62.7366,62.7915,62.6999,62.6999,66958.0
2016-12-19 15:20:00,68.44,68.53,68.41,68.42,32491.0,62.6816,62.764,62.6541,62.6633,32491.0
2016-12-19 15:25:00,68.42,68.48,68.37,68.41,37111.0,62.6633,62.7182,62.6175,62.6541,37111.0
2016-12-19 15:30:00,68.42,68.48,68.41,68.46,39416.0,62.6633,62.7182,62.6541,62.6999,39416.0
2016-12-19 15:35:00,68.45,68.47,68.43,68.45,46066.0,62.6908,62.7091,62.6725,62.6908,46066.0
2016-12-19 15:40:00,68.45,68.45,68.36,68.39,59107.0,62.6908,62.6908,62.6083,62.6358,59107.0
2016-12-19 15:45:00,68.39,68.44,68.34,68.36,59086.0,62.6358,62.6816,62.59,62.6083,59086.0
2016-12-19 15:50:00,68.36,68.39,68.35,68.36,108123.0,62.6083,62.6358,62.5992,62.6083,108123.0
2016-12-19 15:55:00,68.36,68.45,68.36,68.42,127340.0,62.6083,62.6908,62.6083,62.6633,127340.0
2016-12-20 09:30:00,68.52,68.75,68.52,68.61,34885.0,62.7549,62.9655,62.7549,62.8373,34885.0
2016-12-20 09:35:00,68.64,68.77,68.45,68.48,33129.0,62.8648,62.9838,62.6908,62.7182,33129.0
2016-12-20 09:40:00,68.5,68.53,68.44,68.48,17482.0,62.7366,62.764,62.6816,62.7182,17482.0
2016-12-20 09:45:00,68.51,68.74,68.48,68.73,27488.0,62.7457,62.9564,62.7182,62.9472,27488.0
2016-12-20 09:50:00,68.74,68.75,68.57,68.63,42055.0,62.9564,62.9655,62.8007,62.8556,42055.0
2016-12-20 09:55:00,68.64,68.88,68.63,68.8,72354.0,62.8648,63.0846,62.8556,63.0113,72354.0
2016-12-20 10:00:00,68.8,68.84,68.73,68.73,40466.0,63.0113,63.048,62.9472,62.9472,40466.0
2016-12-20 10:05:00,68.72,68.91,68.72,68.85,43667.0,62.9381,63.1121,62.9381,63.0571,43667.0
2016-12-20 10:10:00,68.84,68.99,68.82,68.93,39449.0,63.048,63.1853,63.0296,63.1304,39449.0
2016-12-20 10:15:00,68.94,69.0,68.88,68.94,39532.0,63.1395,63.1945,63.0846,63.1395,39532.0
2016-12-20 10:20:00,68.93,68.95,68.83,68.83,38662.0,63.1304,63.1487,63.0388,63.0388,38662.0
2016-12-20 10:25:00,68.83,68.9,68.81,68.9,20815.0,63.0388,63.1029,63.0205,63.1029,20815.0
2016-12-20 10:30:00,68.89,68.92,68.79,68.81,34309.0,63.0937,63.1212,63.0022,63.0205,34309.0
2016-12-20 10:35:00,68.81,68.9,68.8,68.89,33302.0,63.0205,63.1029,63.0113,63.0937,33302.0
2016-12-20 10:40:00,68.89,68.91,68.84,68.86,54110.0,63.0937,63.1121,63.048,63.0663,54110.0
2016-12-20 10:45:00,68.85,68.9,68.82,68.84,49137.0,63.0571,63.1029,63.0296,63.048,49137.0
2016-12-20 10:50:00,68.84,68.89,68.77,68.83,60195.0,63.048,63.0937,62.9838,63.0388,60195.0
2016-12-20 10:55:00,68.83,68.85,68.74,68.77,28240.0,63.0388,63.0571,62.9564,62.9838,28240.0
2016-12-20 11:00:00,68.77,68.78,68.71,68.71,31455.0,62.9838,62.993,62.9289,62.9289,31455.0
2016-12-20 11:05:00,68.71,68.72,68.64,68.69,33259.0,62.9289,62.9381,62.8648,62.9106,33259.0
2016-12-20 11:10:00,68.69,68.7,68.59,68.66,22330.0,62.9106,62.9197,62.819,62.8831,22330.0
2016-12-20 11:15:00,68.67,68.72,68.63,68.72,20781.0,62.8923,62.9381,62.8556,62.9381,20781.0
2016-12-20 11:20:00,68.72,68.72,68.6,68.6,27465.0,62.9381,62.9381,62.8281,62.8281,27465.0
2016-12-20 11:25:00,68.61,68.71,68.6,68.7,23842.0,62.8373,62.9289,62.8281,62.9197,23842.0
2016-12-20 11:30:00,68.71,68.71,68.63,68.67,29582.0,62.9289,62.9289,62.8556,62.8923,29582.0
2016-12-20 11:35:00,68.67,68.67,68.52,68.55,22972.0,62.8923,62.8923,62.7549,62.7824,22972.0
2016-12-20 11:40:00,68.55,68.63,68.52,68.63,36155.0,62.7824,62.8556,62.7549,62.8556,36155.0
2016-12-20 11:45:00,68.63,68.64,68.56,68.58,27489.0,62.8556,62.8648,62.7915,62.8098,27489.0
2016-12-20 11:50:00,68.58,68.59,68.46,68.46,30518.0,62.8098,62.819,62.6999,62.6999,30518.0
2016-12-20 11:55:00,68.46,68.5,68.38,68.45,34238.0,62.6999,62.7366,62.6267,62.6908,34238.0
2016-12-20 12:00:00,68.46,68.55,68.44,68.55,15967.0,62.6999,62.7824,62.6816,62.7824,15967.0
2016-12-20 12:05:00,68.53,68.57,68.51,68.53,18850.0,62.764,62.8007,62.7457,62.764,18850.0
2016-12-20 12:10:00,68.53,68.53,68.39,68.4,27747.0,62.764,62.764,62.6358,62.645,27747.0
2016-12-20 12:15:00,68.41,68.46,68.38,68.39,19399.0,62.6541,62.6999,62.6267,62.6358,19399.0
2016-12-20 12:20:00,68.39,68.42,68.32,68.4,61076.0,62.6358,62.6633,62.5717,62.645,61076.0
2016-12-20 12:25:00,68.41,68.47,68.37,68.37,16750.0,62.6541,62.7091,62.6175,62.6175,16750.0
2016-12-20 12:30:00,68.38,68.42,68.36,68.39,19586.0,62.6267,62.6633,62.6083,62.6358,19586.0
2016-12-20 12:35:00,68.4,68.4,68.36,68.37,16684.0,62.645,62.645,62.6083,62.6175,16684.0
2016-12-20 12:40:00,68.37,68.38,68.32,68.36,20895.0,62.6175,62.6267,62.5717,62.6083,20895.0
2016-12-20 12:45:00,68.35,68.36,68.27,68.32,26478.0,62.5992,62.6083,62.5259,62.5717,26478.0
2016-12-20 12:50:00,68.33,68.41,68.33,68.4,14236.0,62.5809,62.6541,62.5809,62.645,14236.0
2016-12-20 12:55:00,68.39,68.46,68.39,68.4,23246.0,62.6358,62.6999,62.6358,62.645,23246.0
2016-12-20 13:00:00,68.39,68.39,68.34,68.38,30916.0,62.6358,62.6358,62.59,62.6267,30916.0
2016-12-20 13:05:00,68.39,68.41,68.35,68.36,19700.0,62.6358,62.6541,62.5992,62.6083,19700.0
2016-12-20 13:10:00,68.36,68.36,68.33,68.34,11926.0,62.6083,62.6083,62.5809,62.59,11926.0
2016-12-20 13:15:00,68.34,68.36,68.3,68.31,30383.0,62.59,62.6083,62.5534,62.5625,30383.0
2016-12-20 13:20:00,68.31,68.4,68.28,68.4,15767.0,62.5625,62.645,62.5351,62.645,15767.0
2016-12-20 13:25:00,68.41,68.41,68.35,68.37,24388.0,62.6541,62.6541,62.5992,62.6175,24388.0
2016-12-20 13:30:00,68.38,68.42,68.35,68.37,27057.0,62.6267,62.6633,62.5992,62.6175,27057.0
2016-12-20 13:35:00,68.37,68.39,68.31,68.33,29065.0,62.6175,62.6358,62.5625,62.5809,29065.0
2016-12-20 13:40:00,68.32,68.36,68.31,68.34,18479.0,62.5717,62.6083,62.5625,62.59,18479.0
2016-12-20 13:45:00,68.35,68.4,68.33,68.39,13562.0,62.5992,62.645,62.5809,62.6358,13562.0
2016-12-20 13:50:00,68.39,68.5,68.39,68.5,33269.0,62.6358,62.7366,62.6358,62.7366,33269.0
2016-12-20 13:55:00,68.5,68.5,68.42,68.44,21012.0,62.7366,62.7366,62.6633,62.6816,21012.0
2016-12-20 14:00:00,68.44,68.44,68.36,68.41,17835.0,62.6816,62.6816,62.6083,62.6541,17835.0
2016-12-20 14:05:00,68.42,68.42,68.32,68.33,18198.0,62.6633,62.6633,62.5717,62.5809,18198.0
2016-12-20 14:10:00,68.33,68.34,68.3,68.33,17532.0,62.5809,62.59,62.5534,62.5809,17532.0
2016-12-20 14:15:00,68.33,68.39,68.26,68.31,85399.0,62.5809,62.6358,62.5168,62.5625,85399.0
2016-12-20 14:20:00,68.31,68.33,68.26,68.28,23086.0,62.5625,62.5809,62.5168,62.5351,23086.0
2016-12-20 14:25:00,68.28,68.37,68.28,68.32,18141.0,62.5351,62.6175,62.5351,62.5717,18141.0
2016-12-20 14:30:00,68.3,68.31,68.2,68.21,30944.0,62.5534,62.5625,62.4618,62.471,30944.0
2016-12-20 14:35:00,68.21,68.29,68.2,68.24,23790.0,62.471,62.5442,62.4618,62.4984,23790.0
2016-12-20 14:40:00,68.24,68.31,68.22,68.31,23198.0,62.4984,62.5625,62.4801,62.5625,23198.0
2016-12-20 14:45:00,68.3,68.33,68.25,68.27,49047.0,62.5534,62.5809,62.5076,62.5259,49047.0
2016-12-20 14:50:00,68.26,68.32,68.19,68.2,71564.0,62.5168,62.5717,62.4526,62.4618,71564.0
2016-12-20 14:55:00,68.2,68.24,68.14,68.23,30354.0,62.4618,62.4984,62.4069,62.4893,30354.0
2016-12-20 15:00:00,68.22,68.25,68.14,68.24,29395.0,62.4801,62.5076,62.4069,62.4984,29395.0
2016-12-20 15:05:00,68.24,68.25,68.18,68.2,26058.0,62.4984,62.5076,62.4435,62.4618,26058.0
2016-12-20 15:10:00,68.2,68.22,68.14,68.14,26928.0,62.4618,62.4801,62.4069,62.4069,26928.0
2016-12-20 15:15:00,68.14,68.24,68.14,68.23,27147.0,62.4069,62.4984,62.4069,62.4893,27147.0
2016-12-20 15:20:00,68.23,68.29,68.21,68.29,20991.0,62.4893,62.5442,62.471,62.5442,20991.0
2016-12-20 15:25:00,68.28,68.36,68.28,68.36,27048.0,62.5351,62.6083,62.5351,62.6083,27048.0
2016-12-20 15:30:00,68.36,68.41,68.35,68.39,38473.0,62.6083,62.6541,62.5992,62.6358,38473.0
2016-12-20 15:35:00,68.39,68.42,68.37,68.41,43606.0,62.6358,62.6633,62.6175,62.6541,43606.0
2016-12-20 15:40:00,68.41,68.47,68.37,68.47,53661.0,62.6541,62.7091,62.6175,62.7091,53661.0
2016-12-20 15:45:00,68.46,68.51,68.39,68.39,49601.0,62.6999,62.7457,62.6358,62.6358,49601.0
2016-12-20 15:50:00,68.4,68.46,68.38,68.44,73245.0,62.645,62.6999,62.6267,62.6816,73245.0
2016-12-20 15:55:00,68.44,68.5,68.41,68.46,180647.0,62.6816,62.7366,62.6541,62.6999,180647.0
2016-12-21 09:30:00,68.45,68.5,68.13,68.49,30864.0,62.6908,62.7366,62.3977,62.7274,30864.0
2016-12-21 09:35:00,68.51,68.6,68.45,68.47,23288.0,62.7457,62.8281,62.6908,62.7091,23288.0
2016-12-21 09:40:00,68.48,68.59,68.42,68.58,17500.0,62.7182,62.819,62.6633,62.8098,17500.0
2016-12-21 09:45:00,68.58,68.73,68.58,68.73,33081.0,62.8098,62.9472,62.8098,62.9472,33081.0
2016-12-21 09:50:00,68.72,68.73,68.56,68.56,27637.0,62.9381,62.9472,62.7915,62.7915,27637.0
2016-12-21 09:55:00,68.56,68.58,68.46,68.57,28748.0,62.7915,62.8098,62.6999,62.8007,28748.0
2016-12-21 10:00:00,68.56,68.56,68.5,68.52,31990.0,62.7915,62.7915,62.7366,62.7549,31990.0
2016-12-21 10:05:00,68.53,68.64,68.52,68.58,28558.0,62.764,62.8648,62.7549,62.8098,28558.0
2016-12-21 10:10:00,68.56,68.61,68.5,68.5,37778.0,62.7915,62.8373,62.7366,62.7366,37778.0
2016-12-21 10:15:00,68.51,68.51,68.39,68.45,26065.0,62.7457,62.7457,62.6358,62.6908,26065.0
2016-12-21 10:20:00,68.46,68.54,68.45,68.5,22570.0,62.6999,62.7732,62.6908,62.7366,22570.0
2016-12-21 10:25:00,68.5,68.53,68.48,68.49,28398.0,62.7366,62.764,62.7182,62.7274,28398.0
2016-12-21 10:30:00,68.48,68.48,68.4,68.44,13918.0,62.7182,62.7182,62.645,62.6816,13918.0
2016-12-21 10:35:00,68.44,68.56,68.43,68.46,24258.0,62.6816,62.7915,62.6725,62.6999,24258.0
2016-12-21 10:40:00,68.46,68.59,68.46,68.56,15761.0,62.6999,62.819,62.6999,62.7915,15761.0
2016-12-21 10:45:00,68.56,68.57,68.5,68.5,14328.0,62.7915,62.8007,62.7366,62.7366,14328.0
2016-12-21 10:50:00,68.51,68.53,68.49,68.49,19203.0,62.7457,62.764,62.7274,62.7274,19203.0
2016-12-21 10:55:00,68.49,68.53,68.47,68.47,29068.0,62.7274,62.764,62.7091,62.7091,29068.0
2016-12-21 11:00:00,68.44,68.47,68.4,68.42,27304.0,62.6816,62.7091,62.645,62.6633,27304.0
2016-12-21 11:05:00,68.4,68.44,68.33,68.33,29113.0,62.645,62.6816,62.5809,62.5809,29113.0
2016-12-21 11:10:00,68.34,68.35,68.25,68.25,14114.0,62.59,62.5992,62.5076,62.5076,14114.0
2016-12-21 11:15:00,68.25,68.3,68.25,68.26,10432.0,62.5076,62.5534,62.5076,62.5168,10432.0
2016-12-21 11:20:00,68.25,68.39,68.25,68.39,12163.0,62.5076,62.6358,62.5076,62.6358,12163.0
2016-12-21 11:25:00,68.38,68.4,68.36,68.38,19403.0,62.6267,62.645,62.6083,62.6267,19403.0
2016-12-21 11:30:00,68.38,68.47,68.34,68.46,12008.0,62.6267,62.7091,62.59,62.6999,12008.0
2016-12-21 11:35:00,68.45,68.46,68.41,68.42,13000.0,62.6908,62.6999,62.6541,62.6633,13000.0
2016-12-21 11:40:00,68.42,68.44,68.37,68.38,8524.0,62.6633,62.6816,62.6175,62.6267,8524.0
2016-12-21 11:45:00,68.37,68.39,68.35,68.38,6050.0,62.6175,62.6358,62.5992,62.6267,6050.0
2016-12-21 11:50:00,68.39,68.39,68.35,68.36,13535.0,62.6358,62.6358,62.5992,62.6083,13535.0
2016-12-21 11:55:00,68.35,68.45,68.34,68.44,14802.0,62.5992,62.6908,62.59,62.6816,14802.0
2016-12-21 12:00:00,68.43,68.45,68.4,68.41,19045.0,62.6725,62.6908,62.645,62.6541,19045.0
2016-12-21 12:05:00,68.41,68.43,68.41,68.41,12290.0,62.6541,62.6725,62.6541,62.6541,12290.0
2016-12-21 12:10:00,68.41,68.43,68.38,68.38,23962.0,62.6541,62.6725,62.6267,62.6267,23962.0
2016-12-21 12:15:00,68.38,68.43,68.38,68.41,38917.0,62.6267,62.6725,62.6267,62.6541,38917.0
2016-12-21 12:20:00,68.42,68.44,68.41,68.42,25609.0,62.6633,62.6816,62.6541,62.6633,25609.0
2016-12-21 12:25:00,68.41,68.42,68.38,68.41,9537.0,62.6541,62.6633,62.6267,62.6541,9537.0
2016-12-21 12:30:00,68.41,68.42,68.4,68.41,7291.0,62.6541,62.6633,62.645,62.6541,7291.0
2016-12-21 12:35:00,68.4,68.42,68.39,68.4,8962.0,62.645,62.6633,62.6358,62.645,8962.0
2016-12-21 12:40:00,68.4,68.42,68.37,68.4,6683.0,62.645,62.6633,62.6175,62.645,6683.0
2016-12-21 12:45:00,68.4,68.4,68.33,68.38,5410.0,62.645,62.645,62.5809,62.6267,5410.0
2016-12-21 12:50:00,68.39,68.39,68.35,68.36,9450.0,62.6358,62.6358,62.5992,62.6083,9450.0
2016-12-21 12:55:00,68.35,68.38,68.35,68.38,8000.0,62.5992,62.6267,62.5992,62.6267,8000.0
2016-12-21 13:00:00,68.38,68.45,68.38,68.44,36453.0,62.6267,62.6908,62.6267,62.6816,36453.0
2016-12-21 13:05:00,68.43,68.43,68.32,68.35,37904.0,62.6725,62.6725,62.5717,62.5992,37904.0
2016-12-21 13:10:00,68.35,68.35,68.28,68.34,23844.0,62.5992,62.5992,62.5351,62.59,23844.0
2016-12-21 13:15:00,68.34,68.36,68.32,68.35,8008.0,62.59,62.6083,62.5717,62.5992,8008.0
2016-12-21 13:20:00,68.37,68.4,68.36,68.37,7557.0,62.6175,62.645,62.6083,62.6175,7557.0
2016-12-21 13:25:00,68.37,68.37,68.28,68.28,4682.0,62.6175,62.6175,62.5351,62.5351,4682.0
2016-12-21 13:30:00,68.29,68.3,68.27,68.29,5800.0,62.5442,62.5534,62.5259,62.5442,5800.0
2016-12-21 13:35:00,68.3,68.33,68.3,68.32,8909.0,62.5534,62.5809,62.5534,62.5717,8909.0
2016-12-21 13:40:00,68.32,68.33,68.28,68.3,22772.0,62.5717,62.5809,62.5351,62.5534,22772.0
2016-12-21 13:45:00,68.3,68.3,68.25,68.27,8421.0,62.5534,62.5534,62.5076,62.5259,8421.0
2016-12-21 13:50:00,68.27,68.29,68.24,68.27,7400.0,62.5259,62.5442,62.4984,62.5259,7400.0
2016-12-21 13:55:00,68.28,68.28,68.25,68.25,14519.0,62.5351,62.5351,62.5076,62.5076,14519.0
2016-12-21 14:00:00,68.26,68.35,68.26,68.28,14221.0,62.5168,62.5992,62.5168,62.5351,14221.0
2016-12-21 14:05:00,68.28,68.29,68.19,68.2,14067.0,62.5351,62.5442,62.4526,62.4618,14067.0
2016-12-21 14:10:00,68.2,68.21,68.16,68.16,13606.0,62.4618,62.471,62.4252,62.4252,13606.0
2016-12-21 14:15:00,68.17,68.18,68.15,68.17,7110.0,62.4343,62.4435,62.416,62.4343,7110.0
2016-12-21 14:20:00,68.18,68.18,68.14,68.14,12167.0,62.4435,62.4435,62.4069,62.4069,12167.0
2016-12-21 14:25:00,68.14,68.16,68.05,68.08,34145.0,62.4069,62.4252,62.3244,62.3519,34145.0
2016-12-21 14:30:00,68.06,68.13,68.06,68.13,11278.0,62.3336,62.3977,62.3336,62.3977,11278.0
2016-12-21 14:35:00,68.11,68.21,68.1,68.18,13813.0,62.3794,62.471,62.3702,62.4435,13813.0
2016-12-21 14:40:00,68.2,68.22,68.14,68.17,27223.0,62.4618,62.4801,62.4069,62.4343,27223.0
2016-12-21 14:45:00,68.17,68.18,68.12,68.13,13513.0,62.4343,62.4435,62.3885,62.3977,13513.0
2016-12-21 14:50:00,68.14,68.18,68.14,68.15,10010.0,62.4069,62.4435,62.4069,62.416,10010.0
2016-12-21 14:55:00,68.17,68.17,68.13,68.14,8550.0,62.4343,62.4343,62.3977,62.4069,8550.0
2016-12-21 15:00:00,68.14,68.16,68.11,68.12,9836.0,62.4069,62.4252,62.3794,62.3885,9836.0
2016-12-21 15:05:00,68.12,68.12,68.03,68.06,40620.0,62.3885,62.3885,62.3061,62.3336,40620.0
2016-12-21 15:10:00,68.07,68.08,68.01,68.03,21712.0,62.3427,62.3519,62.2878,62.3061,21712.0
2016-12-21 15:15:00,68.03,68.03,67.99,67.99,8553.0,62.3061,62.3061,62.2695,62.2695,8553.0
2016-12-21 15:20:00,68.0,68.02,67.99,68.0,16038.0,62.2786,62.2969,62.2695,62.2786,16038.0
2016-12-21 15:25:00,68.0,68.03,67.98,67.98,64717.0,62.2786,62.3061,62.2603,62.2603,64717.0
2016-12-21 15:30:00,67.98,68.0,67.97,68.0,13324.0,62.2603,62.2786,62.2512,62.2786,13324.0
2016-12-21 15:35:00,68.0,68.09,67.98,68.09,26804.0,62.2786,62.3611,62.2603,62.3611,26804.0
2016-12-21 15:40:00,68.08,68.12,68.07,68.12,25227.0,62.3519,62.3885,62.3427,62.3885,25227.0
2016-12-21 15:45:00,68.1,68.11,68.05,68.1,33142.0,62.3702,62.3794,62.3244,62.3702,33142.0
2016-12-21 15:50:00,68.09,68.1,67.99,68.01,63521.0,62.3611,62.3702,62.2695,62.2878,63521.0
2016-12-21 15:55:00,68.01,68.04,68.0,68.0,130018.0,62.2878,62.3153,62.2786,62.2786,130018.0
2016-12-22 09:30:00,67.83,67.96,67.63,67.7,26387.0,62.1229,62.242,61.9398,62.0039,26387.0
2016-12-22 09:35:00,67.65,67.72,67.51,67.51,17949.0,61.9581,62.0222,61.8299,61.8299,17949.0
2016-12-22 09:40:00,67.54,67.62,67.52,67.58,11089.0,61.8573,61.9306,61.839,61.894,11089.0
2016-12-22 09:45:00,67.57,67.62,67.51,67.61,19499.0,61.8848,61.9306,61.8299,61.9214,19499.0
2016-12-22 09:50:00,67.6,67.7,67.6,67.7,15056.0,61.9123,62.0039,61.9123,62.0039,15056.0
2016-12-22 09:55:00,67.7,67.7,67.56,67.65,10054.0,62.0039,62.0039,61.8757,61.9581,10054.0
2016-12-22 10:00:00,67.66,67.73,67.66,67.7,10530.0,61.9672,62.0313,61.9672,62.0039,10530.0
2016-12-22 10:05:00,67.68,67.7,67.6,67.6,13541.0,61.9856,62.0039,61.9123,61.9123,13541.0
2016-12-22 10:10:00,67.59,67.66,67.57,67.66,10770.0,61.9031,61.9672,61.8848,61.9672,10770.0
2016-12-22 10:15:00,67.66,67.69,67.64,67.69,12795.0,61.9672,61.9947,61.9489,61.9947,12795.0
2016-12-22 10:20:00,67.68,67.78,67.68,67.74,22313.0,61.9856,62.0771,61.9856,62.0405,22313.0
2016-12-22 10:25:00,67.74,67.74,67.5,67.51,17883.0,62.0405,62.0405,61.8207,61.8299,17883.0
2016-12-22 10:30:00,67.51,67.66,67.5,67.66,9911.0,61.8299,61.9672,61.8207,61.9672,9911.0
2016-12-22 10:35:00,67.65,67.81,67.65,67.78,19496.0,61.9581,62.1046,61.9581,62.0771,19496.0
2016-12-22 10:40:00,67.79,67.84,67.77,67.79,14936.0,62.0863,62.1321,62.068,62.0863,14936.0
2016-12-22 10:45:00,67.8,67.8,67.66,67.72,21349.0,62.0955,62.0955,61.9672,62.0222,21349.0
2016-12-22 10:50:00,67.74,67.81,67.68,67.68,16497.0,62.0405,62.1046,61.9856,61.9856,16497.0
2016-12-22 10:55:00,67.69,67.72,67.66,67.68,9564.0,61.9947,62.0222,61.9672,61.9856,9564.0
2016-12-22 11:00:00,67.68,67.7,67.6,67.6,16410.0,61.9856,62.0039,61.9123,61.9123,16410.0
2016-12-22 11:05:00,67.6,67.62,67.59,67.6,18326.0,61.9123,61.9306,61.9031,61.9123,18326.0
2016-12-22 11:10:00,67.6,67.64,67.59,67.62,18882.0,61.9123,61.9489,61.9031,61.9306,18882.0
2016-12-22 11:15:00,67.62,67.63,67.59,67.59,12989.0,61.9306,61.9398,61.9031,61.9031,12989.0
2016-12-22 11:20:00,67.6,67.61,67.56,67.56,13593.0,61.9123,61.9214,61.8757,61.8757,13593.0
2016-12-22 11:25:00,67.56,67.57,67.35,67.35,20040.0,61.8757,61.8848,61.6833,61.6833,20040.0
2016-12-22 11:30:00,67.36,67.46,67.35,67.45,15332.0,61.6925,61.7841,61.6833,61.7749,15332.0
2016-12-22 11:35:00,67.44,67.47,67.43,67.47,17991.0,61.7657,61.7932,61.7566,61.7932,17991.0
2016-12-22 11:40:00,67.47,67.49,67.39,67.44,12230.0,61.7932,61.8115,61.72,61.7657,12230.0
2016-12-22 11:45:00,67.44,67.46,67.38,67.43,9500.0,61.7657,61.7841,61.7108,61.7566,9500.0
2016-12-22 11:50:00,67.43,67.47,67.36,67.36,15362.0,61.7566,61.7932,61.6925,61.6925,15362.0
2016-12-22 11:55:00,67.34,67.46,67.33,67.34,59435.0,61.6742,61.7841,61.665,61.6742,59435.0
2016-12-22 12:00:00,67.33,67.34,67.27,67.29,14219.0,61.665,61.6742,61.6101,61.6284,14219.0
2016-12-22 12:05:00,67.3,67.33,67.23,67.23,9237.0,61.6375,61.665,61.5734,61.5734,9237.0
2016-12-22 12:10:00,67.23,67.31,67.22,67.23,13589.0,61.5734,61.6467,61.5643,61.5734,13589.0
2016-12-22 12:15:00,67.23,67.31,67.23,67.31,5200.0,61.5734,61.6467,61.5734,61.6467,5200.0
2016-12-22 12:20:00,67.3,67.35,67.27,67.32,15244.0,61.6375,61.6833,61.6101,61.6558,15244.0
2016-12-22 12:25:00,67.34,67.41,67.31,67.4,6504.0,61.6742,61.7383,61.6467,61.7291,6504.0
2016-12-22 12:30:00,67.41,67.5,67.39,67.39,50949.0,61.7383,61.8207,61.72,61.72,50949.0
2016-12-22 12:35:00,67.38,67.38,67.32,67.36,7879.0,61.7108,61.7108,61.6558,61.6925,7879.0
2016-12-22 12:40:00,67.36,67.45,67.36,67.45,11993.0,61.6925,61.7749,61.6925,61.7749,11993.0
2016-12-22 12:45:00,67.45,67.52,67.45,67.45,12321.0,61.7749,61.839,61.7749,61.7749,12321.0
2016-12-22 12:50:00,67.43,67.44,67.35,67.4,11406.0,61.7566,61.7657,61.6833,61.7291,11406.0
2016-12-22 12:55:00,67.4,67.45,67.38,67.43,12538.0,61.7291,61.7749,61.7108,61.7566,12538.0
2016-12-22 13:00:00,67.44,67.48,67.4,67.42,14097.0,61.7657,61.8024,61.7291,61.7474,14097.0
2016-12-22 13:05:00,67.41,67.42,67.35,67.39,35738.0,61.7383,61.7474,61.6833,61.72,35738.0
2016-12-22 13:10:00,67.39,67.43,67.36,67.43,5038.0,61.72,61.7566,61.6925,61.7566,5038.0
2016-12-22 13:15:00,67.44,67.48,67.42,67.47,14388.0,61.7657,61.8024,61.7474,61.7932,14388.0
2016-12-22 13:20:00,67.47,67.47,67.4,67.44,10277.0,61.7932,61.7932,61.7291,61.7657,10277.0
2016-12-22 13:25:00,67.44,67.47,67.44,67.45,8348.0,61.7657,61.7932,61.7657,61.7749,8348.0
2016-12-22 13:30:00,67.44,67.46,67.33,67.35,25528.0,61.7657,61.7841,61.665,61.6833,25528.0
2016-12-22 13:35:00,67.33,67.34,67.26,67.31,32404.0,61.665,61.6742,61.6009,61.6467,32404.0
2016-12-22 13:40:00,67.3,67.41,67.29,67.4,10268.0,61.6375,61.7383,61.6284,61.7291,10268.0
2016-12-22 13:45:00,67.4,67.49,67.39,67.47,10036.0,61.7291,61.8115,61.72,61.7932,10036.0
2016-12-22 13:50:00,67.47,67.47,67.38,67.38,11419.0,61.7932,61.7932,61.7108,61.7108,11419.0
2016-12-22 13:55:00,67.38,67.39,67.35,67.38,6966.0,61.7108,61.72,61.6833,61.7108,6966.0
2016-12-22 14:00:00,67.38,67.38,67.34,67.34,9912.0,61.7108,61.7108,61.6742,61.6742,9912.0
2016-12-22 14:05:00,67.34,67.35,67.32,67.33,11265.0,61.6742,61.6833,61.6558,61.665,11265.0
2016-12-22 14:10:00,67.33,67.39,67.32,67.37,13530.0,61.665,61.72,61.6558,61.7016,13530.0
2016-12-22 14:15:00,67.36,67.39,67.36,67.37,9265.0,61.6925,61.72,61.6925,61.7016,9265.0
2016-12-22 14:20:00,67.38,67.39,67.34,67.39,13616.0,61.7108,61.72,61.6742,61.72,13616.0
2016-12-22 14:25:00,67.38,67.42,67.35,67.35,10911.0,61.7108,61.7474,61.6833,61.6833,10911.0
2016-12-22 14:30:00,67.37,67.4,67.36,67.4,6363.0,61.7016,61.7291,61.6925,61.7291,6363.0
2016-12-22 14:35:00,67.4,67.44,67.36,67.36,12125.0,61.7291,61.7657,61.6925,61.6925,12125.0
2016-12-22 14:40:00,67.37,67.44,67.37,67.44,7925.0,61.7016,61.7657,61.7016,61.7657,7925.0
2016-12-22 14:45:00,67.46,67.46,67.36,67.36,15407.0,61.7841,61.7841,61.6925,61.6925,15407.0
2016-12-22 14:50:00,67.37,67.38,67.32,67.33,11457.0,61.7016,61.7108,61.6558,61.665,11457.0
2016-12-22 14:55:00,67.34,67.35,67.28,67.28,48006.0,61.6742,61.6833,61.6192,61.6192,48006.0
2016-12-22 15:00:00,67.27,67.29,67.22,67.22,10018.0,61.6101,61.6284,61.5643,61.5643,10018.0
2016-12-22 15:05:00,67.22,67.23,67.04,67.04,66107.0,61.5643,61.5734,61.3994,61.3994,66107.0
2016-12-22 15:10:00,67.05,67.09,66.99,67.01,30739.0,61.4086,61.4452,61.3536,61.3719,30739.0
2016-12-22 15:15:00,67.0,67.09,67.0,67.08,14598.0,61.3628,61.4452,61.3628,61.436,14598.0
2016-12-22 15:20:00,67.07,67.08,66.99,67.03,33533.0,61.4269,61.436,61.3536,61.3902,33533.0
2016-12-22 15:25:00,67.03,67.13,67.02,67.12,16896.0,61.3902,61.4818,61.3811,61.4727,16896.0
2016-12-22 15:30:00,67.12,67.16,67.1,67.14,22355.0,61.4727,61.5093,61.4544,61.491,22355.0
2016-12-22 15:35:00,67.14,67.15,67.1,67.11,22067.0,61.491,61.5001,61.4544,61.4635,22067.0
2016-12-22 15:40:00,67.11,67.17,67.11,67.15,21157.0,61.4635,61.5185,61.4635,61.5001,21157.0
2016-12-22 15:45:00,67.15,67.15,67.09,67.13,36742.0,61.5001,61.5001,61.4452,61.4818,36742.0
2016-12-22 15:50:00,67.12,67.14,67.09,67.12,45060.0,61.4727,61.491,61.4452,61.4727,45060.0
2016-12-22 15:55:00,67.11,67.14,67.09,67.11,153168.0,61.4635,61.491,61.4452,61.4635,153168.0
2016-12-23 09:30:00,67.15,67.57,67.15,67.36,49734.0,61.5001,61.8848,61.5001,61.6925,49734.0
2016-12-23 09:35:00,67.43,67.58,67.08,67.28,25604.0,61.7566,61.894,61.436,61.6192,25604.0
2016-12-23 09:40:00,67.35,67.44,67.12,67.13,25284.0,61.6833,61.7657,61.4727,61.4818,25284.0
2016-12-23 09:45:00,67.14,67.27,67.1,67.24,15565.0,61.491,61.6101,61.4544,61.5826,15565.0
2016-12-23 09:50:00,67.25,67.28,67.12,67.18,9264.0,61.5917,61.6192,61.4727,61.5276,9264.0
2016-12-23 09:55:00,67.19,67.2,67.1,67.19,12119.0,61.5368,61.5459,61.4544,61.5368,12119.0
2016-12-23 10:00:00,67.15,67.25,67.11,67.19,20680.0,61.5001,61.5917,61.4635,61.5368,20680.0
2016-12-23 10:05:00,67.19,67.24,67.12,67.2,14027.0,61.5368,61.5826,61.4727,61.5459,14027.0
2016-12-23 10:10:00,67.24,67.28,67.17,67.21,9008.0,61.5826,61.6192,61.5185,61.5551,9008.0
2016-12-23 10:15:00,67.21,67.29,67.18,67.29,10267.0,61.5551,61.6284,61.5276,61.6284,10267.0
2016-12-23 10:20:00,67.25,67.36,67.22,67.35,12559.0,61.5917,61.6925,61.5643,61.6833,12559.0
2016-12-23 10:25:00,67.35,67.36,67.2,67.22,26983.0,61.6833,61.6925,61.5459,61.5643,26983.0
2016-12-23 10:30:00,67.22,67.29,67.2,67.28,9320.0,61.5643,61.6284,61.5459,61.6192,9320.0
2016-12-23 10:35:00,67.29,67.34,67.24,67.26,13719.0,61.6284,61.6742,61.5826,61.6009,13719.0
2016-12-23 10:40:00,67.27,67.36,67.25,67.3,16970.0,61.6101,61.6925,61.5917,61.6375,16970.0
2016-12-23 10:45:00,67.31,67.36,67.31,67.36,19046.0,61.6467,61.6925,61.6467,61.6925,19046.0
2016-12-23 10:50:00,67.34,67.38,67.2,67.2,17859.0,61.6742,61.7108,61.5459,61.5459,17859.0
2016-12-23 10:55:00,67.18,67.33,67.16,67.29,12872.0,61.5276,61.665,61.5093,61.6284,12872.0
2016-12-23 11:00:00,67.31,67.35,67.28,67.3,12969.0,61.6467,61.6833,61.6192,61.6375,12969.0
2016-12-23 11:05:00,67.3,67.31,67.27,67.31,5315.0,61.6375,61.6467,61.6101,61.6467,5315.0
2016-12-23 11:10:00,67.31,67.35,67.22,67.22,11886.0,61.6467,61.6833,61.5643,61.5643,11886.0
2016-12-23 11:15:00,67.23,67.24,67.18,67.19,11901.0,61.5734,61.5826,61.5276,61.5368,11901.0
2016-12-23 11:20:00,67.18,67.19,67.14,67.16,14060.0,61.5276,61.5368,61.491,61.5093,14060.0
2016-12-23 11:25:00,67.14,67.32,67.14,67.3,14924.0,61.491,61.6558,61.491,61.6375,14924.0
2016-12-23 11:30:00,67.31,67.34,67.26,67.31,7275.0,61.6467,61.6742,61.6009,61.6467,7275.0
2016-12-23 11:35:00,67.33,67.36,67.3,67.36,7710.0,61.665,61.6925,61.6375,61.6925,7710.0
2016-12-23 11:40:00,67.34,67.39,67.3,67.37,18689.0,61.6742,61.72,61.6375,61.7016,18689.0
2016-12-23 11:45:00,67.39,67.44,67.37,67.44,7339.0,61.72,61.7657,61.7016,61.7657,7339.0
2016-12-23 11:50:00,67.44,67.51,67.42,67.44,7600.0,61.7657,61.8299,61.7474,61.7657,7600.0
2016-12-23 11:55:00,67.45,67.47,67.4,67.44,14717.0,61.7749,61.7932,61.7291,61.7657,14717.0
2016-12-23 12:00:00,67.44,67.48,67.43,67.45,7965.0,61.7657,61.8024,61.7566,61.7749,7965.0
2016-12-23 12:05:00,67.44,67.46,67.42,67.45,12319.0,61.7657,61.7841,61.7474,61.7749,12319.0
2016-12-23 12:10:00,67.45,67.46,67.32,67.39,20485.0,61.7749,61.7841,61.6558,61.72,20485.0
2016-12-23 12:15:00,67.39,67.39,67.33,67.33,8400.0,61.72,61.72,61.665,61.665,8400.0
2016-12-23 12:20:00,67.33,67.38,67.31,67.38,14633.0,61.665,61.7108,61.6467,61.7108,14633.0
2016-12-23 12:25:00,67.38,67.45,67.38,67.44,18735.0,61.7108,61.7749,61.7108,61.7657,18735.0
2016-12-23 12:30:00,67.44,67.44,67.4,67.4,9114.0,61.7657,61.7657,61.7291,61.7291,9114.0
2016-12-23 12:35:00,67.41,67.42,67.26,67.28,6346.0,61.7383,61.7474,61.6009,61.6192,6346.0
2016-12-23 12:40:00,67.28,67.39,67.28,67.36,6672.0,61.6192,61.72,61.6192,61.6925,6672.0
2016-12-23 12:45:00,67.36,67.36,67.31,67.32,4930.0,61.6925,61.6925,61.6467,61.6558,4930.0
2016-12-23 12:50:00,67.32,67.35,67.31,67.35,4652.0,61.6558,61.6833,61.6467,61.6833,4652.0
2016-12-23 12:55:00,67.35,67.36,67.32,67.34,19361.0,61.6833,61.6925,61.6558,61.6742,19361.0
2016-12-23 13:00:00,67.35,67.38,67.26,67.27,33054.0,61.6833,61.7108,61.6009,61.6101,33054.0
2016-12-23 13:05:00,67.26,67.27,67.23,67.24,7234.0,61.6009,61.6101,61.5734,61.5826,7234.0
2016-12-23 13:10:00,67.24,67.28,67.2,67.21,10593.0,61.5826,61.6192,61.5459,61.5551,10593.0
2016-12-23 13:15:00,67.21,67.3,67.21,67.28,4455.0,61.5551,61.6375,61.5551,61.6192,4455.0
2016-12-23 13:20:00,67.29,67.31,67.26,67.26,6668.0,61.6284,61.6467,61.6009,61.6009,6668.0
2016-12-23 13:25:00,67.27,67.3,67.26,67.29,4700.0,61.6101,61.6375,61.6009,61.6284,4700.0
2016-12-23 13:30:00,67.3,67.3,67.25,67.25,6318.0,61.6375,61.6375,61.5917,61.5917,6318.0
2016-12-23 13:35:00,67.25,67.26,67.24,67.24,6131.0,61.5917,61.6009,61.5826,61.5826,6131.0
2016-12-23 13:40:00,67.24,67.25,67.21,67.22,3308.0,61.5826,61.5917,61.5551,61.5643,3308.0
2016-12-23 13:45:00,67.22,67.23,67.19,67.2,5280.0,61.5643,61.5734,61.5368,61.5459,5280.0
2016-12-23 13:50:00,67.19,67.2,67.15,67.18,5000.0,61.5368,61.5459,61.5001,61.5276,5000.0
2016-12-23 13:55:00,67.17,67.22,67.14,67.14,4619.0,61.5185,61.5643,61.491,61.491,4619.0
2016-12-23 14:00:00,67.16,67.23,67.14,67.23,4765.0,61.5093,61.5734,61.491,61.5734,4765.0
2016-12-23 14:05:00,67.22,67.25,67.16,67.23,7283.0,61.5643,61.5917,61.5093,61.5734,7283.0
2016-12-23 14:10:00,67.22,67.22,67.15,67.18,9857.0,61.5643,61.5643,61.5001,61.5276,9857.0
2016-12-23 14:15:00,67.18,67.18,67.12,67.12,5863.0,61.5276,61.5276,61.4727,61.4727,5863.0
2016-12-23 14:20:00,67.12,67.13,67.08,67.13,10017.0,61.4727,61.4818,61.436,61.4818,10017.0
2016-12-23 14:25:00,67.13,67.14,67.12,67.13,4629.0,61.4818,61.491,61.4727,61.4818,4629.0
2016-12-23 14:30:00,67.13,67.13,67.08,67.12,10901.0,61.4818,61.4818,61.436,61.4727,10901.0
2016-12-23 14:35:00,67.11,67.14,67.09,67.14,7309.0,61.4635,61.491,61.4452,61.491,7309.0
2016-12-23 14:40:00,67.14,67.14,67.11,67.12,5590.0,61.491,61.491,61.4635,61.4727,5590.0
2016-12-23 14:45:00,67.12,67.13,67.08,67.1,11564.0,61.4727,61.4818,61.436,61.4544,11564.0
2016-12-23 14:50:00,67.11,67.13,67.09,67.09,7384.0,61.4635,61.4818,61.4452,61.4452,7384.0
2016-12-23 14:55:00,67.09,67.11,67.07,67.1,3810.0,61.4452,61.4635,61.4269,61.4544,3810.0
2016-12-23 15:00:00,67.11,67.14,67.1,67.12,6998.0,61.4635,61.491,61.4544,61.4727,6998.0
2016-12-23 15:05:00,67.11,67.14,67.07,67.08,14521.0,61.4635,61.491,61.4269,61.436,14521.0
2016-12-23 15:10:00,67.08,67.13,67.08,67.12,7200.0,61.436,61.4818,61.436,61.4727,7200.0
2016-12-23 15:15:00,67.12,67.14,67.12,67.13,8689.0,61.4727,61.491,61.4727,61.4818,8689.0
2016-12-23 15:20:00,67.14,67.2,67.13,67.19,13512.0,61.491,61.5459,61.4818,61.5368,13512.0
2016-12-23 15:25:00,67.19,67.2,67.17,67.18,14857.0,61.5368,61.5459,61.5185,61.5276,14857.0
2016-12-23 15:30:00,67.18,67.19,67.16,67.17,14284.0,61.5276,61.5368,61.5093,61.5185,14284.0
2016-12-23 15:35:00,67.16,67.19,67.16,67.16,29847.0,61.5093,61.5368,61.5093,61.5093,29847.0
2016-12-23 15:40:00,67.17,67.2,67.16,67.17,18998.0,61.5185,61.5459,61.5093,61.5185,18998.0
2016-12-23 15:45:00,67.18,67.2,67.15,67.16,28762.0,61.5276,61.5459,61.5001,61.5093,28762.0
2016-12-23 15:50:00,67.15,67.16,67.11,67.12,36355.0,61.5001,61.5093,61.4635,61.4727,36355.0
2016-12-23 15:55:00,67.11,67.15,67.1,67.11,94321.0,61.4635,61.5001,61.4544,61.4635,94321.0
2016-12-27 09:30:00,67.26,67.56,67.18,67.5,30055.0,61.6009,61.8757,61.5276,61.8207,30055.0
2016-12-27 09:35:00,67.52,67.52,67.23,67.23,10009.0,61.839,61.839,61.5734,61.5734,10009.0
2016-12-27 09:40:00,67.27,67.37,67.26,67.28,4542.0,61.6101,61.7016,61.6009,61.6192,4542.0
2016-12-27 09:45:00,67.29,67.53,67.22,67.44,16621.0,61.6284,61.8482,61.5643,61.7657,16621.0
2016-12-27 09:50:00,67.47,67.64,67.46,67.64,15156.0,61.7932,61.9489,61.7841,61.9489,15156.0
2016-12-27 09:55:00,67.6,67.67,67.56,67.65,11705.0,61.9123,61.9764,61.8757,61.9581,11705.0
2016-12-27 10:00:00,67.65,67.71,67.58,67.6,12775.0,61.9581,62.013,61.894,61.9123,12775.0
2016-12-27 10:05:00,67.59,67.61,67.49,67.51,14236.0,61.9031,61.9214,61.8115,61.8299,14236.0
2016-12-27 10:10:00,67.51,67.52,67.31,67.39,13667.0,61.8299,61.839,61.6467,61.72,13667.0
2016-12-27 10:15:00,67.4,67.43,67.28,67.3,30423.0,61.7291,61.7566,61.6192,61.6375,30423.0
2016-12-27 10:20:00,67.31,67.38,67.28,67.3,5821.0,61.6467,61.7108,61.6192,61.6375,5821.0
2016-12-27 10:25:00,67.29,67.35,67.29,67.32,7692.0,61.6284,61.6833,61.6284,61.6558,7692.0
2016-12-27 10:30:00,67.31,67.33,67.29,67.31,7940.0,61.6467,61.665,61.6284,61.6467,7940.0
2016-12-27 10:35:00,67.34,67.34,67.28,67.34,6120.0,61.6742,61.6742,61.6192,61.6742,6120.0
2016-12-27 10:40:00,67.33,67.35,67.28,67.28,9293.0,61.665,61.6833,61.6192,61.6192,9293.0
2016-12-27 10:45:00,67.28,67.31,67.27,67.3,7830.0,61.6192,61.6467,61.6101,61.6375,7830.0
2016-12-27 10:50:00,67.3,67.34,67.3,67.34,5231.0,61.6375,61.6742,61.6375,61.6742,5231.0
2016-12-27 10:55:00,67.35,67.36,67.3,67.3,7503.0,61.6833,61.6925,61.6375,61.6375,7503.0
2016-12-27 11:00:00,67.31,67.35,67.31,67.32,10639.0,61.6467,61.6833,61.6467,61.6558,10639.0
2016-12-27 11:05:00,67.33,67.34,67.28,67.32,20959.0,61.665,61.6742,61.6192,61.6558,20959.0
2016-12-27 11:10:00,67.32,67.32,67.25,67.25,6263.0,61.6558,61.6558,61.5917,61.5917,6263.0
2016-12-27 11:15:00,67.25,67.29,67.25,67.29,3365.0,61.5917,61.6284,61.5917,61.6284,3365.0
2016-12-27 11:20:00,67.3,67.3,67.22,67.22,9053.0,61.6375,61.6375,61.5643,61.5643,9053.0
2016-12-27 11:25:00,67.23,67.32,67.23,67.31,3865.0,61.5734,61.6558,61.5734,61.6467,3865.0
2016-12-27 11:30:00,67.32,67.33,67.3,67.3,6483.0,61.6558,61.665,61.6375,61.6375,6483.0
2016-12-27 11:35:00,67.31,67.33,67.3,67.33,1949.0,61.6467,61.665,61.6375,61.665,1949.0
2016-12-27 11:40:00,67.32,67.33,67.28,67.29,4800.0,61.6558,61.665,61.6192,61.6284,4800.0
2016-12-27 11:45:00,67.3,67.3,67.25,67.28,7400.0,61.6375,61.6375,61.5917,61.6192,7400.0
2016-12-27 11:50:00,67.3,67.3,67.21,67.22,3770.0,61.6375,61.6375,61.5551,61.5643,3770.0
2016-12-27 11:55:00,67.23,67.23,67.18,67.2,3842.0,61.5734,61.5734,61.5276,61.5459,3842.0
2016-12-27 12:00:00,67.21,67.21,67.14,67.2,6394.0,61.5551,61.5551,61.491,61.5459,6394.0
2016-12-27 12:05:00,67.2,67.34,67.2,67.32,7600.0,61.5459,61.6742,61.5459,61.6558,7600.0
2016-12-27 12:10:00,67.33,67.33,67.26,67.27,5012.0,61.665,61.665,61.6009,61.6101,5012.0
2016-12-27 12:15:00,67.28,67.32,67.27,67.32,5600.0,61.6192,61.6558,61.6101,61.6558,5600.0
2016-12-27 12:20:00,67.32,67.37,67.32,67.33,8271.0,61.6558,61.7016,61.6558,61.665,8271.0
2016-12-27 12:25:00,67.33,67.34,67.29,67.3,8133.0,61.665,61.6742,61.6284,61.6375,8133.0
2016-12-27 12:30:00,67.31,67.31,67.25,67.25,3880.0,61.6467,61.6467,61.5917,61.5917,3880.0
2016-12-27 12:35:00,67.26,67.26,67.18,67.18,2000.0,61.6009,61.6009,61.5276,61.5276,2000.0
2016-12-27 12:40:00,67.19,67.2,67.18,67.18,7074.0,61.5368,61.5459,61.5276,61.5276,7074.0
2016-12-27 12:45:00,67.19,67.2,67.16,67.19,6517.0,61.5368,61.5459,61.5093,61.5368,6517.0
2016-12-27 12:50:00,67.18,67.2,67.17,67.2,1120.0,61.5276,61.5459,61.5185,61.5459,1120.0
2016-12-27 12:55:00,67.19,67.21,67.18,67.19,3000.0,61.5368,61.5551,61.5276,61.5368,3000.0
2016-12-27 13:00:00,67.19,67.2,67.19,67.2,2537.0,61.5368,61.5459,61.5368,61.5459,2537.0
2016-12-27 13:05:00,67.2,67.21,67.16,67.19,6476.0,61.5459,61.5551,61.5093,61.5368,6476.0
2016-12-27 13:10:00,67.2,67.2,67.15,67.18,6838.0,61.5459,61.5459,61.5001,61.5276,6838.0
2016-12-27 13:15:00,67.17,67.22,67.17,67.22,2940.0,61.5185,61.5643,61.5185,61.5643,2940.0
2016-12-27 13:20:00,67.22,67.22,67.19,67.22,3665.0,61.5643,61.5643,61.5368,61.5643,3665.0
2016-12-27 13:25:00,67.22,67.23,67.2,67.22,4752.0,61.5643,61.5734,61.5459,61.5643,4752.0
2016-12-27 13:30:00,67.21,67.24,67.2,67.21,5257.0,61.5551,61.5826,61.5459,61.5551,5257.0
2016-12-27 13:35:00,67.2,67.26,67.2,67.25,5476.0,61.5459,61.6009,61.5459,61.5917,5476.0
2016-12-27 13:40:00,67.23,67.26,67.22,67.25,1800.0,61.5734,61.6009,61.5643,61.5917,1800.0
2016-12-27 13:45:00,67.27,67.29,67.25,67.26,8303.0,61.6101,61.6284,61.5917,61.6009,8303.0
2016-12-27 13:50:00,67.26,67.29,67.19,67.19,13145.0,61.6009,61.6284,61.5368,61.5368,13145.0
2016-12-27 13:55:00,67.2,67.23,67.2,67.23,3487.0,61.5459,61.5734,61.5459,61.5734,3487.0
2016-12-27 14:00:00,67.23,67.24,67.18,67.18,4971.0,61.5734,61.5826,61.5276,61.5276,4971.0
2016-12-27 14:05:00,67.17,67.27,67.17,67.24,7650.0,61.5185,61.6101,61.5185,61.5826,7650.0
2016-12-27 14:10:00,67.23,67.29,67.23,67.28,8400.0,61.5734,61.6284,61.5734,61.6192,8400.0
2016-12-27 14:15:00,67.28,67.3,67.26,67.29,7956.0,61.6192,61.6375,61.6009,61.6284,7956.0
2016-12-27 14:20:00,67.3,67.33,67.25,67.3,14802.0,61.6375,61.665,61.5917,61.6375,14802.0
2016-12-27 14:25:00,67.3,67.34,67.28,67.28,5626.0,61.6375,61.6742,61.6192,61.6192,5626.0
2016-12-27 14:30:00,67.28,67.31,67.28,67.29,3108.0,61.6192,61.6467,61.6192,61.6284,3108.0
2016-12-27 14:35:00,67.3,67.31,67.27,67.31,6814.0,61.6375,61.6467,61.6101,61.6467,6814.0
2016-12-27 14:40:00,67.31,67.31,67.26,67.26,33813.0,61.6467,61.6467,61.6009,61.6009,33813.0
2016-12-27 14:45:00,67.25,67.26,67.2,67.21,9406.0,61.5917,61.6009,61.5459,61.5551,9406.0
2016-12-27 14:50:00,67.21,67.21,67.16,67.16,9272.0,61.5551,61.5551,61.5093,61.5093,9272.0
2016-12-27 14:55:00,67.17,67.24,67.17,67.21,10659.0,61.5185,61.5826,61.5185,61.5551,10659.0
2016-12-27 15:00:00,67.21,67.25,67.21,67.25,10044.0,61.5551,61.5917,61.5551,61.5917,10044.0
2016-12-27 15:05:00,67.25,67.26,67.23,67.23,9538.0,61.5917,61.6009,61.5734,61.5734,9538.0
2016-12-27 15:10:00,67.23,67.23,67.2,67.2,8226.0,61.5734,61.5734,61.5459,61.5459,8226.0
2016-12-27 15:15:00,67.19,67.2,67.18,67.19,5215.0,61.5368,61.5459,61.5276,61.5368,5215.0
2016-12-27 15:20:00,67.2,67.21,67.19,67.2,11213.0,61.5459,61.5551,61.5368,61.5459,11213.0
2016-12-27 15:25:00,67.21,67.24,67.21,67.24,12498.0,61.5551,61.5826,61.5551,61.5826,12498.0
2016-12-27 15:30:00,67.24,67.27,67.22,67.25,23173.0,61.5826,61.6101,61.5643,61.5917,23173.0
2016-12-27 15:35:00,67.25,67.34,67.24,67.3,26041.0,61.5917,61.6742,61.5826,61.6375,26041.0
2016-12-27 15:40:00,67.3,67.32,67.29,67.3,17729.0,61.6375,61.6558,61.6284,61.6375,17729.0
2016-12-27 15:45:00,67.3,67.3,67.21,67.22,20884.0,61.6375,61.6375,61.5551,61.5643,20884.0
2016-12-27 15:50:00,67.21,67.22,67.15,67.16,64601.0,61.5551,61.5643,61.5001,61.5093,64601.0
2016-12-27 15:55:00,67.15,67.18,67.14,67.16,127815.0,61.5001,61.5276,61.491,61.5093,127815.0
2016-12-28 09:30:00,67.28,67.59,67.28,67.38,63459.0,61.6192,61.9031,61.6192,61.7108,63459.0
2016-12-28 09:35:00,67.44,67.47,67.11,67.24,38313.0,61.7657,61.7932,61.4635,61.5826,38313.0
2016-12-28 09:40:00,67.23,67.27,67.07,67.22,12412.0,61.5734,61.6101,61.4269,61.5643,12412.0
2016-12-28 09:45:00,67.2,67.21,67.07,67.07,13600.0,61.5459,61.5551,61.4269,61.4269,13600.0
2016-12-28 09:50:00,67.11,67.29,67.08,67.12,29512.0,61.4635,61.6284,61.436,61.4727,29512.0
2016-12-28 09:55:00,67.12,67.14,66.91,66.91,16405.0,61.4727,61.491,61.2803,61.2803,16405.0
2016-12-28 10:00:00,66.92,66.94,66.74,66.81,21534.0,61.2895,61.3078,61.1246,61.1888,21534.0
2016-12-28 10:05:00,66.81,66.93,66.75,66.79,35756.0,61.1888,61.2987,61.1338,61.1704,35756.0
2016-12-28 10:10:00,66.79,66.9,66.73,66.9,14785.0,61.1704,61.2712,61.1155,61.2712,14785.0
2016-12-28 10:15:00,66.87,66.9,66.83,66.89,6801.0,61.2437,61.2712,61.2071,61.262,6801.0
2016-12-28 10:20:00,66.89,66.93,66.83,66.89,12391.0,61.262,61.2987,61.2071,61.262,12391.0
2016-12-28 10:25:00,66.87,66.96,66.85,66.9,10710.0,61.2437,61.3261,61.2254,61.2712,10710.0
2016-12-28 10:30:00,66.9,66.9,66.72,66.77,8353.0,61.2712,61.2712,61.1063,61.1521,8353.0
2016-12-28 10:35:00,66.78,66.91,66.78,66.88,12697.0,61.1613,61.2803,61.1613,61.2529,12697.0
2016-12-28 10:40:00,66.88,66.89,66.81,66.82,13135.0,61.2529,61.262,61.1888,61.1979,13135.0
2016-12-28 10:45:00,66.83,66.87,66.81,66.87,5070.0,61.2071,61.2437,61.1888,61.2437,5070.0
2016-12-28 10:50:00,66.88,66.89,66.75,66.76,6194.0,61.2529,61.262,61.1338,61.143,6194.0
2016-12-28 10:55:00,66.77,66.79,66.75,66.76,8494.0,61.1521,61.1704,61.1338,61.143,8494.0
2016-12-28 11:00:00,66.77,66.83,66.76,66.83,14890.0,61.1521,61.2071,61.143,61.2071,14890.0
2016-12-28 11:05:00,66.84,66.85,66.75,66.78,11445.0,61.2162,61.2254,61.1338,61.1613,11445.0
2016-12-28 11:10:00,66.77,66.86,66.77,66.81,7305.0,61.1521,61.2345,61.1521,61.1888,7305.0
2016-12-28 11:15:00,66.82,66.87,66.8,66.85,11727.0,61.1979,61.2437,61.1796,61.2254,11727.0
2016-12-28 11:20:00,66.85,66.99,66.85,66.94,18686.0,61.2254,61.3536,61.2254,61.3078,18686.0
2016-12-28 11:25:00,66.94,66.98,66.89,66.94,8563.0,61.3078,61.3445,61.262,61.3078,8563.0
2016-12-28 11:30:00,66.94,66.95,66.89,66.95,13514.0,61.3078,61.317,61.262,61.317,13514.0
2016-12-28 11:35:00,66.94,66.95,66.9,66.91,18508.0,61.3078,61.317,61.2712,61.2803,18508.0
2016-12-28 11:40:00,66.91,67.01,66.91,66.95,26946.0,61.2803,61.3719,61.2803,61.317,26946.0
2016-12-28 11:45:00,66.95,66.99,66.9,66.92,36797.0,61.317,61.3536,61.2712,61.2895,36797.0
2016-12-28 11:50:00,66.9,66.95,66.85,66.89,9454.0,61.2712,61.317,61.2254,61.262,9454.0
2016-12-28 11:55:00,66.89,66.9,66.81,66.81,9659.0,61.262,61.2712,61.1888,61.1888,9659.0
2016-12-28 12:00:00,66.81,66.82,66.73,66.73,14612.0,61.1888,61.1979,61.1155,61.1155,14612.0
2016-12-28 12:05:00,66.72,66.81,66.69,66.74,14973.0,61.1063,61.1888,61.0789,61.1246,14973.0
2016-12-28 12:10:00,66.75,66.76,66.64,66.64,6421.0,61.1338,61.143,61.0331,61.0331,6421.0
2016-12-28 12:15:00,66.64,66.67,66.58,66.59,9828.0,61.0331,61.0605,60.9781,60.9873,9828.0
2016-12-28 12:20:00,66.59,66.61,66.56,66.59,7740.0,60.9873,61.0056,60.9598,60.9873,7740.0
2016-12-28 12:25:00,66.59,66.65,66.58,66.6,7964.0,60.9873,61.0422,60.9781,60.9964,7964.0
2016-12-28 12:30:00,66.59,66.61,66.53,66.53,12096.0,60.9873,61.0056,60.9323,60.9323,12096.0
2016-12-28 12:35:00,66.55,66.59,66.55,66.59,10045.0,60.9506,60.9873,60.9506,60.9873,10045.0
2016-12-28 12:40:00,66.59,66.6,66.51,66.51,9933.0,60.9873,60.9964,60.914,60.914,9933.0
2016-12-28 12:45:00,66.51,66.53,66.47,66.53,9325.0,60.914,60.9323,60.8774,60.9323,9325.0
2016-12-28 12:50:00,66.53,66.61,66.52,66.61,5747.0,60.9323,61.0056,60.9232,61.0056,5747.0
2016-12-28 12:55:00,66.63,66.66,66.61,66.61,5630.0,61.0239,61.0514,61.0056,61.0056,5630.0
2016-12-28 13:00:00,66.63,66.65,66.59,66.63,7670.0,61.0239,61.0422,60.9873,61.0239,7670.0
2016-12-28 13:05:00,66.64,66.66,66.61,66.65,7473.0,61.0331,61.0514,61.0056,61.0422,7473.0
2016-12-28 13:10:00,66.65,66.69,66.64,66.69,8500.0,61.0422,61.0789,61.0331,61.0789,8500.0
2016-12-28 13:15:00,66.68,66.69,66.65,66.66,12002.0,61.0697,61.0789,61.0422,61.0514,12002.0
2016-12-28 13:20:00,66.65,66.66,66.6,66.62,12860.0,61.0422,61.0514,60.9964,61.0147,12860.0
2016-12-28 13:25:00,66.62,66.66,66.6,66.62,15590.0,61.0147,61.0514,60.9964,61.0147,15590.0
2016-12-28 13:30:00,66.62,66.65,66.61,66.61,6883.0,61.0147,61.0422,61.0056,61.0056,6883.0
2016-12-28 13:35:00,66.63,66.65,66.6,66.64,5300.0,61.0239,61.0422,60.9964,61.0331,5300.0
2016-12-28 13:40:00,66.65,66.65,66.6,66.62,9943.0,61.0422,61.0422,60.9964,61.0147,9943.0
2016-12-28 13:45:00,66.62,66.63,66.56,66.58,8627.0,61.0147,61.0239,60.9598,60.9781,8627.0
2016-12-28 13:50:00,66.58,66.63,66.57,66.58,13516.0,60.9781,61.0239,60.9689,60.9781,13516.0
2016-12-28 13:55:00,66.58,66.65,66.57,66.65,8671.0,60.9781,61.0422,60.9689,61.0422,8671.0
2016-12-28 14:00:00,66.65,66.68,66.64,66.67,17717.0,61.0422,61.0697,61.0331,61.0605,17717.0
2016-12-28 14:05:00,66.67,66.68,66.62,66.65,13116.0,61.0605,61.0697,61.0147,61.0422,13116.0
2016-12-28 14:10:00,66.66,66.66,66.58,66.59,6455.0,61.0514,61.0514,60.9781,60.9873,6455.0
2016-12-28 14:15:00,66.58,66.59,66.5,66.54,6550.0,60.9781,60.9873,60.9048,60.9415,6550.0
2016-12-28 14:20:00,66.53,66.56,66.52,66.54,10723.0,60.9323,60.9598,60.9232,60.9415,10723.0
2016-12-28 14:25:00,66.55,66.61,66.54,66.6,11564.0,60.9506,61.0056,60.9415,60.9964,11564.0
2016-12-28 14:30:00,66.59,66.6,66.55,66.55,14463.0,60.9873,60.9964,60.9506,60.9506,14463.0
2016-12-28 14:35:00,66.55,66.57,66.54,66.56,7604.0,60.9506,60.9689,60.9415,60.9598,7604.0
2016-12-28 14:40:00,66.56,66.56,66.53,66.56,11851.0,60.9598,60.9598,60.9323,60.9598,11851.0
2016-12-28 14:45:00,66.56,66.59,66.53,66.53,12147.0,60.9598,60.9873,60.9323,60.9323,12147.0
2016-12-28 14:50:00,66.53,66.54,66.49,66.51,10564.0,60.9323,60.9415,60.8957,60.914,10564.0
2016-12-28 14:55:00,66.52,66.58,66.51,66.52,14695.0,60.9232,60.9781,60.914,60.9232,14695.0
2016-12-28 15:00:00,66.52,66.53,66.49,66.52,24543.0,60.9232,60.9323,60.8957,60.9232,24543.0
2016-12-28 15:05:00,66.52,66.57,66.51,66.52,56743.0,60.9232,60.9689,60.914,60.9232,56743.0
2016-12-28 15:10:00,66.52,66.52,66.48,66.52,65102.0,60.9232,60.9232,60.8865,60.9232,65102.0
2016-12-28 15:15:00,66.53,66.59,66.52,66.54,46728.0,60.9323,60.9873,60.9232,60.9415,46728.0
2016-12-28 15:20:00,66.53,66.54,66.49,66.49,14033.0,60.9323,60.9415,60.8957,60.8957,14033.0
2016-12-28 15:25:00,66.5,66.55,66.49,66.53,10177.0,60.9048,60.9506,60.8957,60.9323,10177.0
2016-12-28 15:30:00,66.52,66.59,66.51,66.58,19306.0,60.9232,60.9873,60.914,60.9781,19306.0
2016-12-28 15:35:00,66.57,66.61,66.55,66.6,20547.0,60.9689,61.0056,60.9506,60.9964,20547.0
2016-12-28 15:40:00,66.6,66.6,66.55,66.59,38058.0,60.9964,60.9964,60.9506,60.9873,38058.0
2016-12-28 15:45:00,66.59,66.6,66.53,66.54,40771.0,60.9873,60.9964,60.9323,60.9415,40771.0
2016-12-28 15:50:00,66.54,66.56,66.5,66.54,47849.0,60.9415,60.9598,60.9048,60.9415,47849.0
2016-12-28 15:55:00,66.55,66.57,66.5,66.53,113934.0,60.9506,60.9689,60.9048,60.9323,113934.0
2016-12-29 09:30:00,66.49,67.1,66.38,67.06,23225.0,60.8957,61.4544,60.7949,61.4177,23225.0
2016-12-29 09:35:00,67.01,67.14,66.71,66.76,41179.0,61.3719,61.491,61.0972,61.143,41179.0
2016-12-29 09:40:00,66.76,66.76,66.6,66.64,14990.0,61.143,61.143,60.9964,61.0331,14990.0
2016-12-29 09:45:00,66.64,66.7,66.5,66.54,25818.0,61.0331,61.088,60.9048,60.9415,25818.0
2016-12-29 09:50:00,66.56,66.65,66.45,66.47,41044.0,60.9598,61.0422,60.859,60.8774,41044.0
2016-12-29 09:55:00,66.51,66.55,66.44,66.53,17534.0,60.914,60.9506,60.8499,60.9323,17534.0
2016-12-29 10:00:00,66.55,66.63,66.54,66.56,14454.0,60.9506,61.0239,60.9415,60.9598,14454.0
2016-12-29 10:05:00,66.56,66.57,66.48,66.49,13410.0,60.9598,60.9689,60.8865,60.8957,13410.0
2016-12-29 10:10:00,66.5,66.55,66.46,66.54,9900.0,60.9048,60.9506,60.8682,60.9415,9900.0
2016-12-29 10:15:00,66.59,66.7,66.55,66.64,12030.0,60.9873,61.088,60.9506,61.0331,12030.0
2016-12-29 10:20:00,66.64,66.66,66.6,66.66,13216.0,61.0331,61.0514,60.9964,61.0514,13216.0
2016-12-29 10:25:00,66.65,66.77,66.64,66.7,51393.0,61.0422,61.1521,61.0331,61.088,51393.0
2016-12-29 10:30:00,66.75,66.76,66.66,66.75,8881.0,61.1338,61.143,61.0514,61.1338,8881.0
2016-12-29 10:35:00,66.76,66.76,66.69,66.69,9850.0,61.143,61.143,61.0789,61.0789,9850.0
2016-12-29 10:40:00,66.69,66.72,66.64,66.71,13307.0,61.0789,61.1063,61.0331,61.0972,13307.0
2016-12-29 10:45:00,66.71,66.74,66.55,66.65,38800.0,61.0972,61.1246,60.9506,61.0422,38800.0
2016-12-29 10:50:00,66.65,66.8,66.64,66.77,19202.0,61.0422,61.1796,61.0331,61.1521,19202.0
2016-12-29 10:55:00,66.8,66.8,66.62,66.62,23065.0,61.1796,61.1796,61.0147,61.0147,23065.0
2016-12-29 11:00:00,66.64,66.65,66.48,66.48,15366.0,61.0331,61.0422,60.8865,60.8865,15366.0
2016-12-29 11:05:00,66.47,66.55,66.46,66.53,11349.0,60.8774,60.9506,60.8682,60.9323,11349.0
2016-12-29 11:10:00,66.52,66.57,66.47,66.47,7499.0,60.9232,60.9689,60.8774,60.8774,7499.0
2016-12-29 11:15:00,66.47,66.47,66.38,66.43,10097.0,60.8774,60.8774,60.7949,60.8407,10097.0
2016-12-29 11:20:00,66.43,66.46,66.4,66.42,7500.0,60.8407,60.8682,60.8133,60.8316,7500.0
2016-12-29 11:25:00,66.43,66.47,66.38,66.47,7905.0,60.8407,60.8774,60.7949,60.8774,7905.0
2016-12-29 11:30:00,66.47,66.55,66.44,66.44,17008.0,60.8774,60.9506,60.8499,60.8499,17008.0
2016-12-29 11:35:00,66.45,66.48,66.41,66.41,7366.0,60.859,60.8865,60.8224,60.8224,7366.0
2016-12-29 11:40:00,66.42,66.43,66.38,66.39,7521.0,60.8316,60.8407,60.7949,60.8041,7521.0
2016-12-29 11:45:00,66.39,66.45,66.37,66.41,7103.0,60.8041,60.859,60.7858,60.8224,7103.0
2016-12-29 11:50:00,66.41,66.44,66.38,66.42,10767.0,60.8224,60.8499,60.7949,60.8316,10767.0
2016-12-29 11:55:00,66.41,66.41,66.39,66.41,2114.0,60.8224,60.8224,60.8041,60.8224,2114.0
2016-12-29 12:00:00,66.4,66.43,66.32,66.4,12228.0,60.8133,60.8407,60.74,60.8133,12228.0
2016-12-29 12:05:00,66.39,66.4,66.34,66.36,5707.0,60.8041,60.8133,60.7583,60.7766,5707.0
2016-12-29 12:10:00,66.36,66.38,66.33,66.36,5477.0,60.7766,60.7949,60.7491,60.7766,5477.0
2016-12-29 12:15:00,66.37,66.37,66.3,66.32,13966.0,60.7858,60.7858,60.7217,60.74,13966.0
2016-12-29 12:20:00,66.32,66.38,66.27,66.36,10501.0,60.74,60.7949,60.6942,60.7766,10501.0
2016-12-29 12:25:00,66.34,66.35,66.29,66.33,9729.0,60.7583,60.7675,60.7125,60.7491,9729.0
2016-12-29 12:30:00,66.35,66.37,66.3,66.36,6406.0,60.7675,60.7858,60.7217,60.7766,6406.0
2016-12-29 12:35:00,66.34,66.36,66.31,66.36,4700.0,60.7583,60.7766,60.7308,60.7766,4700.0
2016-12-29 12:40:00,66.36,66.36,66.33,66.34,5529.0,60.7766,60.7766,60.7491,60.7583,5529.0
2016-12-29 12:45:00,66.34,66.37,66.29,66.35,8150.0,60.7583,60.7858,60.7125,60.7675,8150.0
2016-12-29 12:50:00,66.35,66.38,66.34,66.37,7700.0,60.7675,60.7949,60.7583,60.7858,7700.0
2016-12-29 12:55:00,66.36,66.4,66.33,66.38,13833.0,60.7766,60.8133,60.7491,60.7949,13833.0
2016-12-29 13:00:00,66.38,66.44,66.36,66.38,9055.0,60.7949,60.8499,60.7766,60.7949,9055.0
2016-12-29 13:05:00,66.39,66.42,66.35,66.4,9000.0,60.8041,60.8316,60.7675,60.8133,9000.0
2016-12-29 13:10:00,66.4,66.41,66.37,66.37,5986.0,60.8133,60.8224,60.7858,60.7858,5986.0
2016-12-29 13:15:00,66.37,66.4,66.36,66.39,5072.0,60.7858,60.8133,60.7766,60.8041,5072.0
2016-12-29 13:20:00,66.39,66.39,66.36,66.37,4718.0,60.8041,60.8041,60.7766,60.7858,4718.0
2016-12-29 13:25:00,66.37,66.38,66.34,66.35,7627.0,60.7858,60.7949,60.7583,60.7675,7627.0
2016-12-29 13:30:00,66.35,66.36,66.32,66.34,7103.0,60.7675,60.7766,60.74,60.7583,7103.0
2016-12-29 13:35:00,66.34,66.35,66.28,66.3,5400.0,60.7583,60.7675,60.7033,60.7217,5400.0
2016-12-29 13:40:00,66.33,66.34,66.32,66.33,3419.0,60.7491,60.7583,60.74,60.7491,3419.0
2016-12-29 13:45:00,66.34,66.35,66.32,66.32,3907.0,60.7583,60.7675,60.74,60.74,3907.0
2016-12-29 13:50:00,66.33,66.35,66.32,66.35,7246.0,60.7491,60.7675,60.74,60.7675,7246.0
2016-12-29 13:55:00,66.34,66.37,66.32,66.36,7732.0,60.7583,60.7858,60.74,60.7766,7732.0
2016-12-29 14:00:00,66.35,66.45,66.35,66.43,11465.0,60.7675,60.859,60.7675,60.8407,11465.0
2016-12-29 14:05:00,66.43,66.43,66.4,66.41,8769.0,60.8407,60.8407,60.8133,60.8224,8769.0
2016-12-29 14:10:00,66.4,66.42,66.37,66.38,8284.0,60.8133,60.8316,60.7858,60.7949,8284.0
2016-12-29 14:15:00,66.38,66.41,66.36,66.4,5622.0,60.7949,60.8224,60.7766,60.8133,5622.0
2016-12-29 14:20:00,66.4,66.41,66.33,66.35,43135.0,60.8133,60.8224,60.7491,60.7675,43135.0
2016-12-29 14:25:00,66.35,66.42,66.35,66.4,17948.0,60.7675,60.8316,60.7675,60.8133,17948.0
2016-12-29 14:30:00,66.4,66.45,66.39,66.42,10545.0,60.8133,60.859,60.8041,60.8316,10545.0
2016-12-29 14:35:00,66.42,66.49,66.42,66.46,9500.0,60.8316,60.8957,60.8316,60.8682,9500.0
2016-12-29 14:40:00,66.47,66.48,66.44,66.48,6526.0,60.8774,60.8865,60.8499,60.8865,6526.0
2016-12-29 14:45:00,66.47,66.51,66.46,66.49,12710.0,60.8774,60.914,60.8682,60.8957,12710.0
2016-12-29 14:50:00,66.48,66.53,66.47,66.5,17744.0,60.8865,60.9323,60.8774,60.9048,17744.0
2016-12-29 14:55:00,66.5,66.53,66.48,66.53,5431.0,60.9048,60.9323,60.8865,60.9323,5431.0
2016-12-29 15:00:00,66.53,66.54,66.5,66.5,13180.0,60.9323,60.9415,60.9048,60.9048,13180.0
2016-12-29 15:05:00,66.5,66.5,66.41,66.42,13222.0,60.9048,60.9048,60.8224,60.8316,13222.0
2016-12-29 15:10:00,66.41,66.46,66.41,66.44,7518.0,60.8224,60.8682,60.8224,60.8499,7518.0
2016-12-29 15:15:00,66.45,66.49,66.43,66.44,20772.0,60.859,60.8957,60.8407,60.8499,20772.0
2016-12-29 15:20:00,66.45,66.49,66.44,66.44,15937.0,60.859,60.8957,60.8499,60.8499,15937.0
2016-12-29 15:25:00,66.45,66.46,66.4,66.4,17928.0,60.859,60.8682,60.8133,60.8133,17928.0
2016-12-29 15:30:00,66.41,66.43,66.38,66.39,26745.0,60.8224,60.8407,60.7949,60.8041,26745.0
2016-12-29 15:35:00,66.38,66.44,66.38,66.43,20063.0,60.7949,60.8499,60.7949,60.8407,20063.0
2016-12-29 15:40:00,66.43,66.43,66.38,66.39,20199.0,60.8407,60.8407,60.7949,60.8041,20199.0
2016-12-29 15:45:00,66.39,66.45,66.39,66.43,24972.0,60.8041,60.859,60.8041,60.8407,24972.0
2016-12-29 15:50:00,66.43,66.43,66.35,66.35,57268.0,60.8407,60.8407,60.7675,60.7675,57268.0
2016-12-29 15:55:00,66.35,66.39,66.34,66.37,127173.0,60.7675,60.8041,60.7583,60.7858,127173.0
2016-12-30 09:30:00,66.69,66.96,66.66,66.67,61573.0,61.0789,61.3261,61.0514,61.0605,61573.0
2016-12-30 09:35:00,66.69,66.85,66.33,66.36,30684.0,61.0789,61.2254,60.7491,60.7766,30684.0
2016-12-30 09:40:00,66.34,66.43,66.23,66.31,21941.0,60.7583,60.8407,60.6576,60.7308,21941.0
2016-12-30 09:45:00,66.33,66.41,66.24,66.24,30704.0,60.7491,60.8224,60.6667,60.6667,30704.0
2016-12-30 09:50:00,66.24,66.31,66.19,66.2,37472.0,60.6667,60.7308,60.6209,60.6301,37472.0
2016-12-30 09:55:00,66.19,66.23,66.03,66.04,26437.0,60.6209,60.6576,60.4744,60.4835,26437.0
2016-12-30 10:00:00,66.02,66.06,65.93,65.98,25005.0,60.4652,60.5019,60.3828,60.4286,25005.0
2016-12-30 10:05:00,66.0,66.01,65.9,65.9,14907.0,60.4469,60.4561,60.3553,60.3553,14907.0
2016-12-30 10:10:00,65.91,65.99,65.87,65.9,20088.0,60.3645,60.4377,60.3278,60.3553,20088.0
2016-12-30 10:15:00,65.9,65.93,65.79,65.81,22450.0,60.3553,60.3828,60.2546,60.2729,22450.0
2016-12-30 10:20:00,65.81,65.91,65.7,65.72,21806.0,60.2729,60.3645,60.1721,60.1905,21806.0
2016-12-30 10:25:00,65.73,65.85,65.7,65.82,31740.0,60.1996,60.3095,60.1721,60.2821,31740.0
2016-12-30 10:30:00,65.83,66.05,65.82,65.99,17038.0,60.2912,60.4927,60.2821,60.4377,17038.0
2016-12-30 10:35:00,66.01,66.04,65.98,66.04,8100.0,60.4561,60.4835,60.4286,60.4835,8100.0
2016-12-30 10:40:00,66.05,66.1,66.04,66.1,11877.0,60.4927,60.5385,60.4835,60.5385,11877.0
2016-12-30 10:45:00,66.1,66.11,65.98,66.02,21470.0,60.5385,60.5477,60.4286,60.4652,21470.0
2016-12-30 10:50:00,66.03,66.07,65.99,66.05,9189.0,60.4744,60.511,60.4377,60.4927,9189.0
2016-12-30 10:55:00,66.07,66.11,66.04,66.11,9710.0,60.511,60.5477,60.4835,60.5477,9710.0
2016-12-30 11:00:00,66.1,66.12,66.04,66.11,16055.0,60.5385,60.5568,60.4835,60.5477,16055.0
2016-12-30 11:05:00,66.11,66.13,66.06,66.07,11456.0,60.5477,60.566,60.5019,60.511,11456.0
2016-12-30 11:10:00,66.08,66.09,66.02,66.05,8636.0,60.5202,60.5293,60.4652,60.4927,8636.0
2016-12-30 11:15:00,66.06,66.09,66.0,66.02,15608.0,60.5019,60.5293,60.4469,60.4652,15608.0
2016-12-30 11:20:00,66.02,66.03,65.98,66.02,21076.0,60.4652,60.4744,60.4286,60.4652,21076.0
2016-12-30 11:25:00,66.03,66.06,65.98,65.99,19773.0,60.4744,60.5019,60.4286,60.4377,19773.0
2016-12-30 11:30:00,66.0,66.05,65.97,66.01,17433.0,60.4469,60.4927,60.4194,60.4561,17433.0
2016-12-30 11:35:00,66.01,66.02,65.97,65.97,8733.0,60.4561,60.4652,60.4194,60.4194,8733.0
2016-12-30 11:40:00,65.97,66.05,65.97,66.04,9431.0,60.4194,60.4927,60.4194,60.4835,9431.0
2016-12-30 11:45:00,66.04,66.05,65.96,65.99,19880.0,60.4835,60.4927,60.4103,60.4377,19880.0
2016-12-30 11:50:00,66.0,66.1,65.99,66.03,23054.0,60.4469,60.5385,60.4377,60.4744,23054.0
2016-12-30 11:55:00,66.03,66.11,66.03,66.03,22245.0,60.4744,60.5477,60.4744,60.4744,22245.0
2016-12-30 12:00:00,66.03,66.06,65.96,65.98,11403.0,60.4744,60.5019,60.4103,60.4286,11403.0
2016-12-30 12:05:00,65.97,65.99,65.95,65.98,14871.0,60.4194,60.4377,60.4011,60.4286,14871.0
2016-12-30 12:10:00,65.98,66.04,65.96,66.01,8783.0,60.4286,60.4835,60.4103,60.4561,8783.0
2016-12-30 12:15:00,66.01,66.03,65.93,65.95,11898.0,60.4561,60.4744,60.3828,60.4011,11898.0
2016-12-30 12:20:00,65.96,65.97,65.94,65.95,6500.0,60.4103,60.4194,60.392,60.4011,6500.0
2016-12-30 12:25:00,65.95,65.96,65.91,65.91,6365.0,60.4011,60.4103,60.3645,60.3645,6365.0
2016-12-30 12:30:00,65.9,65.96,65.9,65.94,10525.0,60.3553,60.4103,60.3553,60.392,10525.0
2016-12-30 12:35:00,65.93,65.93,65.9,65.92,8580.0,60.3828,60.3828,60.3553,60.3736,8580.0
2016-12-30 12:40:00,65.92,65.92,65.85,65.86,17353.0,60.3736,60.3736,60.3095,60.3187,17353.0
2016-12-30 12:45:00,65.86,65.91,65.84,65.89,11972.0,60.3187,60.3645,60.3004,60.3462,11972.0
2016-12-30 12:50:00,65.88,65.88,65.82,65.84,10353.0,60.337,60.337,60.2821,60.3004,10353.0
2016-12-30 12:55:00,65.86,65.86,65.81,65.84,9702.0,60.3187,60.3187,60.2729,60.3004,9702.0
2016-12-30 13:00:00,65.84,65.87,65.8,65.84,12746.0,60.3004,60.3278,60.2637,60.3004,12746.0
2016-12-30 13:05:00,65.84,65.85,65.78,65.78,10896.0,60.3004,60.3095,60.2454,60.2454,10896.0
2016-12-30 13:10:00,65.78,65.82,65.77,65.79,12409.0,60.2454,60.2821,60.2363,60.2546,12409.0
2016-12-30 13:15:00,65.78,65.83,65.77,65.78,10235.0,60.2454,60.2912,60.2363,60.2454,10235.0
2016-12-30 13:20:00,65.78,65.81,65.73,65.79,14556.0,60.2454,60.2729,60.1996,60.2546,14556.0
2016-12-30 13:25:00,65.79,65.83,65.77,65.77,12345.0,60.2546,60.2912,60.2363,60.2363,12345.0
2016-12-30 13:30:00,65.77,65.84,65.77,65.84,18415.0,60.2363,60.3004,60.2363,60.3004,18415.0
2016-12-30 13:35:00,65.85,65.88,65.84,65.84,10200.0,60.3095,60.337,60.3004,60.3004,10200.0
2016-12-30 13:40:00,65.84,65.89,65.79,65.83,12086.0,60.3004,60.3462,60.2546,60.2912,12086.0
2016-12-30 13:45:00,65.84,65.84,65.74,65.75,11308.0,60.3004,60.3004,60.2088,60.2179,11308.0
2016-12-30 13:50:00,65.76,65.8,65.75,65.76,9931.0,60.2271,60.2637,60.2179,60.2271,9931.0
2016-12-30 13:55:00,65.75,65.77,65.71,65.75,13832.0,60.2179,60.2363,60.1813,60.2179,13832.0
2016-12-30 14:00:00,65.76,65.79,65.75,65.76,12469.0,60.2271,60.2546,60.2179,60.2271,12469.0
2016-12-30 14:05:00,65.77,65.79,65.68,65.68,17116.0,60.2363,60.2546,60.1538,60.1538,17116.0
2016-12-30 14:10:00,65.67,65.71,65.62,65.65,15051.0,60.1447,60.1813,60.0989,60.1264,15051.0
2016-12-30 14:15:00,65.65,65.71,65.64,65.7,13602.0,60.1264,60.1813,60.1172,60.1721,13602.0
2016-12-30 14:20:00,65.69,65.71,65.66,65.66,5504.0,60.163,60.1813,60.1355,60.1355,5504.0
2016-12-30 14:25:00,65.66,65.71,65.66,65.67,20123.0,60.1355,60.1813,60.1355,60.1447,20123.0
2016-12-30 14:30:00,65.66,65.7,65.64,65.68,12382.0,60.1355,60.1721,60.1172,60.1538,12382.0
2016-12-30 14:35:00,65.68,65.71,65.66,65.66,6810.0,60.1538,60.1813,60.1355,60.1355,6810.0
2016-12-30 14:40:00,65.66,65.68,65.63,65.65,6000.0,60.1355,60.1538,60.108,60.1264,6000.0
2016-12-30 14:45:00,65.64,65.65,65.53,65.54,22434.0,60.1172,60.1264,60.0165,60.0256,22434.0
2016-12-30 14:50:00,65.54,65.56,65.5,65.56,18858.0,60.0256,60.0439,59.989,60.0439,18858.0
2016-12-30 14:55:00,65.55,65.61,65.49,65.57,23612.0,60.0348,60.0897,59.9798,60.0531,23612.0
2016-12-30 15:00:00,65.57,65.59,65.53,65.59,21845.0,60.0531,60.0714,60.0165,60.0714,21845.0
2016-12-30 15:05:00,65.59,65.63,65.58,65.59,13349.0,60.0714,60.108,60.0622,60.0714,13349.0
2016-12-30 15:10:00,65.6,65.63,65.58,65.61,20770.0,60.0806,60.108,60.0622,60.0897,20770.0
2016-12-30 15:15:00,65.62,65.64,65.61,65.62,15971.0,60.0989,60.1172,60.0897,60.0989,15971.0
2016-12-30 15:20:00,65.62,65.73,65.62,65.69,55959.0,60.0989,60.1996,60.0989,60.163,55959.0
2016-12-30 15:25:00,65.68,65.76,65.67,65.76,16893.0,60.1538,60.2271,60.1447,60.2271,16893.0
2016-12-30 15:30:00,65.75,65.82,65.71,65.73,61921.0,60.2179,60.2821,60.1813,60.1996,61921.0
2016-12-30 15:35:00,65.73,65.78,65.73,65.78,43557.0,60.1996,60.2454,60.1996,60.2454,43557.0
2016-12-30 15:40:00,65.78,65.79,65.69,65.72,29558.0,60.2454,60.2546,60.163,60.1905,29558.0
2016-12-30 15:45:00,65.71,65.72,65.62,65.66,32556.0,60.1813,60.1905,60.0989,60.1355,32556.0
2016-12-30 15:50:00,65.65,65.65,65.52,65.55,105552.0,60.1264,60.1264,60.0073,60.0348,105552.0
2016-12-30 15:55:00,65.56,65.65,65.52,65.6,394619.0,60.0439,60.1264,60.0073,60.0806,394619.0
2017-01-03 09:30:00,66.02,66.97,65.76,66.08,57035.0,60.4652,61.3353,60.2271,60.5202,57035.0
2017-01-03 09:35:00,65.99,66.23,65.91,66.12,43772.0,60.4377,60.6576,60.3645,60.5568,43772.0
2017-01-03 09:40:00,66.11,66.17,65.87,65.94,43100.0,60.5477,60.6026,60.3278,60.392,43100.0
2017-01-03 09:45:00,66.05,66.07,65.9,65.93,24144.0,60.4927,60.511,60.3553,60.3828,24144.0
2017-01-03 09:50:00,65.88,65.9,65.78,65.8,14045.0,60.337,60.3553,60.2454,60.2637,14045.0
2017-01-03 09:55:00,65.8,65.91,65.71,65.79,13841.0,60.2637,60.3645,60.1813,60.2546,13841.0
2017-01-03 10:00:00,65.82,65.96,65.79,65.92,23020.0,60.2821,60.4103,60.2546,60.3736,23020.0
2017-01-03 10:05:00,65.91,66.23,65.88,66.15,39895.0,60.3645,60.6576,60.337,60.5843,39895.0
2017-01-03 10:10:00,66.13,66.14,65.98,66.09,46153.0,60.566,60.5751,60.4286,60.5293,46153.0
2017-01-03 10:15:00,66.09,66.14,66.03,66.11,16942.0,60.5293,60.5751,60.4744,60.5477,16942.0
2017-01-03 10:20:00,66.11,66.17,66.07,66.14,15005.0,60.5477,60.6026,60.511,60.5751,15005.0
2017-01-03 10:25:00,66.12,66.24,66.12,66.19,17869.0,60.5568,60.6667,60.5568,60.6209,17869.0
2017-01-03 10:30:00,66.19,66.19,66.03,66.07,30272.0,60.6209,60.6209,60.4744,60.511,30272.0
2017-01-03 10:35:00,66.08,66.09,65.82,65.82,24962.0,60.5202,60.5293,60.2821,60.2821,24962.0
2017-01-03 10:40:00,65.8,65.89,65.8,65.83,24874.0,60.2637,60.3462,60.2637,60.2912,24874.0
2017-01-03 10:45:00,65.84,65.86,65.73,65.73,20906.0,60.3004,60.3187,60.1996,60.1996,20906.0
2017-01-03 10:50:00,65.7,65.76,65.67,65.75,15300.0,60.1721,60.2271,60.1447,60.2179,15300.0
2017-01-03 10:55:00,65.74,65.77,65.66,65.72,18301.0,60.2088,60.2363,60.1355,60.1905,18301.0
2017-01-03 11:00:00,65.71,65.72,65.62,65.66,16650.0,60.1813,60.1905,60.0989,60.1355,16650.0
2017-01-03 11:05:00,65.65,65.72,65.62,65.69,16634.0,60.1264,60.1905,60.0989,60.163,16634.0
2017-01-03 11:10:00,65.69,65.74,65.63,65.7,18712.0,60.163,60.2088,60.108,60.1721,18712.0
2017-01-03 11:15:00,65.7,65.75,65.56,65.57,25166.0,60.1721,60.2179,60.0439,60.0531,25166.0
2017-01-03 11:20:00,65.6,65.7,65.58,65.64,12668.0,60.0806,60.1721,60.0622,60.1172,12668.0
2017-01-03 11:25:00,65.66,65.7,65.62,65.65,19500.0,60.1355,60.1721,60.0989,60.1264,19500.0
2017-01-03 11:30:00,65.64,65.76,65.64,65.72,12934.0,60.1172,60.2271,60.1172,60.1905,12934.0
2017-01-03 11:35:00,65.71,65.78,65.65,65.68,19508.0,60.1813,60.2454,60.1264,60.1538,19508.0
2017-01-03 11:40:00,65.69,65.7,65.57,65.58,16411.0,60.163,60.1721,60.0531,60.0622,16411.0
2017-01-03 11:45:00,65.6,65.76,65.6,65.71,14593.0,60.0806,60.2271,60.0806,60.1813,14593.0
2017-01-03 11:50:00,65.74,65.81,65.73,65.75,19799.0,60.2088,60.2729,60.1996,60.2179,19799.0
2017-01-03 11:55:00,65.74,65.74,65.67,65.73,11206.0,60.2088,60.2088,60.1447,60.1996,11206.0
2017-01-03 12:00:00,65.74,65.83,65.69,65.78,12735.0,60.2088,60.2912,60.163,60.2454,12735.0
2017-01-03 12:05:00,65.8,65.8,65.65,65.74,16168.0,60.2637,60.2637,60.1264,60.2088,16168.0
2017-01-03 12:10:00,65.73,65.76,65.72,65.72,7700.0,60.1996,60.2271,60.1905,60.1905,7700.0
2017-01-03 12:15:00,65.74,65.78,65.67,65.69,11138.0,60.2088,60.2454,60.1447,60.163,11138.0
2017-01-03 12:20:00,65.71,65.73,65.61,65.64,14854.0,60.1813,60.1996,60.0897,60.1172,14854.0
2017-01-03 12:25:00,65.64,65.67,65.6,65.6,6600.0,60.1172,60.1447,60.0806,60.0806,6600.0
2017-01-03 12:30:00,65.6,65.67,65.59,65.66,11400.0,60.0806,60.1447,60.0714,60.1355,11400.0
2017-01-03 12:35:00,65.64,65.68,65.61,65.61,7315.0,60.1172,60.1538,60.0897,60.0897,7315.0
2017-01-03 12:40:00,65.6,65.61,65.54,65.54,7383.0,60.0806,60.0897,60.0256,60.0256,7383.0
2017-01-03 12:45:00,65.54,65.55,65.49,65.52,24809.0,60.0256,60.0348,59.9798,60.0073,24809.0
2017-01-03 12:50:00,65.55,65.55,65.45,65.48,20291.0,60.0348,60.0348,59.9432,59.9707,20291.0
2017-01-03 12:55:00,65.49,65.55,65.48,65.5,33771.0,59.9798,60.0348,59.9707,59.989,33771.0
2017-01-03 13:00:00,65.5,65.56,65.44,65.45,32349.0,59.989,60.0439,59.934,59.9432,32349.0
2017-01-03 13:05:00,65.45,65.54,65.44,65.52,11910.0,59.9432,60.0256,59.934,60.0073,11910.0
2017-01-03 13:10:00,65.54,65.57,65.5,65.55,7905.0,60.0256,60.0531,59.989,60.0348,7905.0
2017-01-03 13:15:00,65.56,65.6,65.53,65.53,10400.0,60.0439,60.0806,60.0165,60.0165,10400.0
2017-01-03 13:20:00,65.54,65.68,65.52,65.64,10833.0,60.0256,60.1538,60.0073,60.1172,10833.0
2017-01-03 13:25:00,65.64,65.67,65.6,65.6,9519.0,60.1172,60.1447,60.0806,60.0806,9519.0
2017-01-03 13:30:00,65.61,65.62,65.54,65.55,5743.0,60.0897,60.0989,60.0256,60.0348,5743.0
2017-01-03 13:35:00,65.54,65.57,65.52,65.54,8434.0,60.0256,60.0531,60.0073,60.0256,8434.0
2017-01-03 13:40:00,65.54,65.59,65.52,65.57,4996.0,60.0256,60.0714,60.0073,60.0531,4996.0
2017-01-03 13:45:00,65.59,65.63,65.52,65.55,12642.0,60.0714,60.108,60.0073,60.0348,12642.0
2017-01-03 13:50:00,65.56,65.63,65.55,65.58,14640.0,60.0439,60.108,60.0348,60.0622,14640.0
2017-01-03 13:55:00,65.57,65.57,65.48,65.48,17205.0,60.0531,60.0531,59.9707,59.9707,17205.0
2017-01-03 14:00:00,65.49,65.63,65.49,65.63,31108.0,59.9798,60.108,59.9798,60.108,31108.0
2017-01-03 14:05:00,65.62,65.68,65.62,65.64,11062.0,60.0989,60.1538,60.0989,60.1172,11062.0
2017-01-03 14:10:00,65.63,65.68,65.61,65.63,215550.0,60.108,60.1538,60.0897,60.108,215550.0
2017-01-03 14:15:00,65.63,65.7,65.62,65.69,20185.0,60.108,60.1721,60.0989,60.163,20185.0
2017-01-03 14:20:00,65.7,65.7,65.64,65.67,29739.0,60.1721,60.1721,60.1172,60.1447,29739.0
2017-01-03 14:25:00,65.68,65.69,65.61,65.61,15046.0,60.1538,60.163,60.0897,60.0897,15046.0
2017-01-03 14:30:00,65.6,65.62,65.53,65.56,32363.0,60.0806,60.0989,60.0165,60.0439,32363.0
2017-01-03 14:35:00,65.56,65.59,65.48,65.5,25364.0,60.0439,60.0714,59.9707,59.989,25364.0
2017-01-03 14:40:00,65.5,65.59,65.49,65.51,20264.0,59.989,60.0714,59.9798,59.9981,20264.0
2017-01-03 14:45:00,65.52,65.54,65.45,65.45,17004.0,60.0073,60.0256,59.9432,59.9432,17004.0
2017-01-03 14:50:00,65.46,65.54,65.46,65.53,23827.0,59.9523,60.0256,59.9523,60.0165,23827.0
2017-01-03 14:55:00,65.53,65.53,65.45,65.45,22308.0,60.0165,60.0165,59.9432,59.9432,22308.0
2017-01-03 15:00:00,65.47,65.57,65.46,65.54,21342.0,59.9615,60.0531,59.9523,60.0256,21342.0
2017-01-03 15:05:00,65.54,65.6,65.51,65.52,30043.0,60.0256,60.0806,59.9981,60.0073,30043.0
2017-01-03 15:10:00,65.52,65.56,65.51,65.56,17558.0,60.0073,60.0439,59.9981,60.0439,17558.0
2017-01-03 15:15:00,65.55,65.56,65.52,65.53,33552.0,60.0348,60.0439,60.0073,60.0165,33552.0
2017-01-03 15:20:00,65.53,65.53,65.4,65.43,30987.0,60.0165,60.0165,59.8974,59.9249,30987.0
2017-01-03 15:25:00,65.44,65.44,65.4,65.42,30406.0,59.934,59.934,59.8974,59.9157,30406.0
2017-01-03 15:30:00,65.42,65.5,65.39,65.49,42732.0,59.9157,59.989,59.8882,59.9798,42732.0
2017-01-03 15:35:00,65.5,65.54,65.48,65.53,49453.0,59.989,60.0256,59.9707,60.0165,49453.0
2017-01-03 15:40:00,65.54,65.65,65.54,65.63,64866.0,60.0256,60.1264,60.0256,60.108,64866.0
2017-01-03 15:45:00,65.63,65.64,65.57,65.62,80402.0,60.108,60.1172,60.0531,60.0989,80402.0
2017-01-03 15:50:00,65.62,65.62,65.51,65.57,143082.0,60.0989,60.0989,59.9981,60.0531,143082.0
2017-01-03 15:55:00,65.58,65.61,65.54,65.61,253624.0,60.0622,60.0897,60.0256,60.0897,253624.0
2017-01-04 09:30:00,65.66,66.23,65.62,66.19,79760.0,60.1355,60.6576,60.0989,60.6209,79760.0
2017-01-04 09:35:00,66.19,66.39,66.1,66.15,38621.0,60.6209,60.8041,60.5385,60.5843,38621.0
2017-01-04 09:40:00,66.11,66.29,66.03,66.18,38434.0,60.5477,60.7125,60.4744,60.6118,38434.0
2017-01-04 09:45:00,66.2,66.35,66.11,66.25,36041.0,60.6301,60.7675,60.5477,60.6759,36041.0
2017-01-04 09:50:00,66.26,66.45,66.23,66.43,38695.0,60.685,60.859,60.6576,60.8407,38695.0
2017-01-04 09:55:00,66.42,66.47,66.32,66.32,32831.0,60.8316,60.8774,60.74,60.74,32831.0
2017-01-04 10:00:00,66.33,66.47,66.33,66.42,18799.0,60.7491,60.8774,60.7491,60.8316,18799.0
2017-01-04 10:05:00,66.42,66.46,66.28,66.28,22294.0,60.8316,60.8682,60.7033,60.7033,22294.0
2017-01-04 10:10:00,66.29,66.35,66.24,66.24,17479.0,60.7125,60.7675,60.6667,60.6667,17479.0
2017-01-04 10:15:00,66.24,66.36,66.2,66.31,21372.0,60.6667,60.7766,60.6301,60.7308,21372.0
2017-01-04 10:20:00,66.34,66.44,66.26,66.43,24059.0,60.7583,60.8499,60.685,60.8407,24059.0
2017-01-04 10:25:00,66.43,66.53,66.43,66.5,33922.0,60.8407,60.9323,60.8407,60.9048,33922.0
2017-01-04 10:30:00,66.5,66.58,66.5,66.56,27850.0,60.9048,60.9781,60.9048,60.9598,27850.0
2017-01-04 10:35:00,66.56,66.6,66.5,66.59,73395.0,60.9598,60.9964,60.9048,60.9873,73395.0
2017-01-04 10:40:00,66.6,66.66,66.59,66.65,35845.0,60.9964,61.0514,60.9873,61.0422,35845.0
2017-01-04 10:45:00,66.67,66.7,66.59,66.61,28490.0,61.0605,61.088,60.9873,61.0056,28490.0
2017-01-04 10:50:00,66.6,66.65,66.56,66.63,30390.0,60.9964,61.0422,60.9598,61.0239,30390.0
2017-01-04 10:55:00,66.63,66.63,66.48,66.48,29125.0,61.0239,61.0239,60.8865,60.8865,29125.0
2017-01-04 11:00:00,66.5,66.51,66.48,66.5,31528.0,60.9048,60.914,60.8865,60.9048,31528.0
2017-01-04 11:05:00,66.5,66.52,66.47,66.49,26203.0,60.9048,60.9232,60.8774,60.8957,26203.0
2017-01-04 11:10:00,66.49,66.6,66.49,66.55,30294.0,60.8957,60.9964,60.8957,60.9506,30294.0
2017-01-04 11:15:00,66.56,66.57,66.51,66.52,9346.0,60.9598,60.9689,60.914,60.9232,9346.0
2017-01-04 11:20:00,66.53,66.54,66.46,66.48,16123.0,60.9323,60.9415,60.8682,60.8865,16123.0
2017-01-04 11:25:00,66.49,66.58,66.48,66.55,16500.0,60.8957,60.9781,60.8865,60.9506,16500.0
2017-01-04 11:30:00,66.55,66.6,66.49,66.5,18045.0,60.9506,60.9964,60.8957,60.9048,18045.0
2017-01-04 11:35:00,66.5,66.55,66.5,66.55,10552.0,60.9048,60.9506,60.9048,60.9506,10552.0
2017-01-04 11:40:00,66.58,66.58,66.5,66.54,17385.0,60.9781,60.9781,60.9048,60.9415,17385.0
2017-01-04 11:45:00,66.55,66.57,66.49,66.5,13819.0,60.9506,60.9689,60.8957,60.9048,13819.0
2017-01-04 11:50:00,66.51,66.54,66.49,66.53,9244.0,60.914,60.9415,60.8957,60.9323,9244.0
2017-01-04 11:55:00,66.53,66.56,66.52,66.52,18115.0,60.9323,60.9598,60.9232,60.9232,18115.0
2017-01-04 12:00:00,66.52,66.55,66.49,66.53,10814.0,60.9232,60.9506,60.8957,60.9323,10814.0
2017-01-04 12:05:00,66.53,66.56,66.5,66.56,15042.0,60.9323,60.9598,60.9048,60.9598,15042.0
2017-01-04 12:10:00,66.55,66.58,66.53,66.58,5112.0,60.9506,60.9781,60.9323,60.9781,5112.0
2017-01-04 12:15:00,66.58,66.62,66.55,66.59,57526.0,60.9781,61.0147,60.9506,60.9873,57526.0
2017-01-04 12:20:00,66.58,66.63,66.57,66.62,11549.0,60.9781,61.0239,60.9689,61.0147,11549.0
2017-01-04 12:25:00,66.62,66.65,66.52,66.55,17104.0,61.0147,61.0422,60.9232,60.9506,17104.0
2017-01-04 12:30:00,66.55,66.6,66.54,66.6,10307.0,60.9506,60.9964,60.9415,60.9964,10307.0
2017-01-04 12:35:00,66.59,66.6,66.55,66.58,8270.0,60.9873,60.9964,60.9506,60.9781,8270.0
2017-01-04 12:40:00,66.57,66.62,66.53,66.61,20528.0,60.9689,61.0147,60.9323,61.0056,20528.0
2017-01-04 12:45:00,66.62,66.63,66.57,66.59,11608.0,61.0147,61.0239,60.9689,60.9873,11608.0
2017-01-04 12:50:00,66.6,66.62,66.58,66.6,8522.0,60.9964,61.0147,60.9781,60.9964,8522.0
2017-01-04 12:55:00,66.6,66.63,66.59,66.59,13030.0,60.9964,61.0239,60.9873,60.9873,13030.0
2017-01-04 13:00:00,66.59,66.61,66.55,66.55,14785.0,60.9873,61.0056,60.9506,60.9506,14785.0
2017-01-04 13:05:00,66.57,66.62,66.5,66.58,26581.0,60.9689,61.0147,60.9048,60.9781,26581.0
2017-01-04 13:10:00,66.57,66.59,66.52,66.57,12031.0,60.9689,60.9873,60.9232,60.9689,12031.0
2017-01-04 13:15:00,66.58,66.58,66.5,66.5,10697.0,60.9781,60.9781,60.9048,60.9048,10697.0
2017-01-04 13:20:00,66.5,66.53,66.48,66.51,12000.0,60.9048,60.9323,60.8865,60.914,12000.0
2017-01-04 13:25:00,66.5,66.59,66.49,66.58,10475.0,60.9048,60.9873,60.8957,60.9781,10475.0
2017-01-04 13:30:00,66.58,66.6,66.55,66.57,19889.0,60.9781,60.9964,60.9506,60.9689,19889.0
2017-01-04 13:35:00,66.56,66.59,66.52,66.58,14060.0,60.9598,60.9873,60.9232,60.9781,14060.0
2017-01-04 13:40:00,66.59,66.63,66.57,66.63,51621.0,60.9873,61.0239,60.9689,61.0239,51621.0
2017-01-04 13:45:00,66.63,66.65,66.59,66.61,43594.0,61.0239,61.0422,60.9873,61.0056,43594.0
2017-01-04 13:50:00,66.61,66.64,66.57,66.62,40415.0,61.0056,61.0331,60.9689,61.0147,40415.0
2017-01-04 13:55:00,66.62,66.64,66.58,66.62,42870.0,61.0147,61.0331,60.9781,61.0147,42870.0
2017-01-04 14:00:00,66.61,66.68,66.58,66.65,26972.0,61.0056,61.0697,60.9781,61.0422,26972.0
2017-01-04 14:05:00,66.66,66.68,66.59,66.62,41779.0,61.0514,61.0697,60.9873,61.0147,41779.0
2017-01-04 14:10:00,66.62,66.71,66.6,66.64,36380.0,61.0147,61.0972,60.9964,61.0331,36380.0
2017-01-04 14:15:00,66.64,66.73,66.62,66.7,35604.0,61.0331,61.1155,61.0147,61.088,35604.0
2017-01-04 14:20:00,66.7,66.76,66.61,66.61,55501.0,61.088,61.143,61.0056,61.0056,55501.0
2017-01-04 14:25:00,66.6,66.7,66.6,66.69,21283.0,60.9964,61.088,60.9964,61.0789,21283.0
2017-01-04 14:30:00,66.7,66.73,66.66,66.66,24495.0,61.088,61.1155,61.0514,61.0514,24495.0
2017-01-04 14:35:00,66.67,66.68,66.63,66.64,50546.0,61.0605,61.0697,61.0239,61.0331,50546.0
2017-01-04 14:40:00,66.64,66.68,66.59,66.66,25787.0,61.0331,61.0697,60.9873,61.0514,25787.0
2017-01-04 14:45:00,66.66,66.66,66.58,66.61,23679.0,61.0514,61.0514,60.9781,61.0056,23679.0
2017-01-04 14:50:00,66.6,66.63,66.53,66.58,33491.0,60.9964,61.0239,60.9323,60.9781,33491.0
2017-01-04 14:55:00,66.58,66.59,66.52,66.56,15138.0,60.9781,60.9873,60.9232,60.9598,15138.0
2017-01-04 15:00:00,66.56,66.58,66.53,66.54,17860.0,60.9598,60.9781,60.9323,60.9415,17860.0
2017-01-04 15:05:00,66.55,66.59,66.54,66.57,29474.0,60.9506,60.9873,60.9415,60.9689,29474.0
2017-01-04 15:10:00,66.57,66.63,66.54,66.57,27436.0,60.9689,61.0239,60.9415,60.9689,27436.0
2017-01-04 15:15:00,66.56,66.63,66.55,66.62,24986.0,60.9598,61.0239,60.9506,61.0147,24986.0
2017-01-04 15:20:00,66.62,66.67,66.6,66.63,51847.0,61.0147,61.0605,60.9964,61.0239,51847.0
2017-01-04 15:25:00,66.63,66.71,66.62,66.7,32161.0,61.0239,61.0972,61.0147,61.088,32161.0
2017-01-04 15:30:00,66.68,66.69,66.65,66.67,22718.0,61.0697,61.0789,61.0422,61.0605,22718.0
2017-01-04 15:35:00,66.67,66.73,66.67,66.73,34772.0,61.0605,61.1155,61.0605,61.1155,34772.0
2017-01-04 15:40:00,66.73,66.74,66.68,66.7,30792.0,61.1155,61.1246,61.0697,61.088,30792.0
2017-01-04 15:45:00,66.7,66.72,66.68,66.69,62399.0,61.088,61.1063,61.0697,61.0789,62399.0
2017-01-04 15:50:00,66.68,66.69,66.59,66.61,101062.0,61.0697,61.0789,60.9873,61.0056,101062.0
2017-01-04 15:55:00,66.61,66.62,66.52,66.55,198398.0,61.0056,61.0147,60.9232,60.9506,198398.0
2017-01-05 09:30:00,65.82,66.34,65.68,65.81,125431.0,60.2821,60.7583,60.1538,60.2729,125431.0
2017-01-05 09:35:00,65.85,66.02,65.73,65.82,31889.0,60.3095,60.4652,60.1996,60.2821,31889.0
2017-01-05 09:40:00,65.82,66.2,65.8,66.16,28412.0,60.2821,60.6301,60.2637,60.5934,28412.0
2017-01-05 09:45:00,66.24,66.53,66.24,66.41,34322.0,60.6667,60.9323,60.6667,60.8224,34322.0
2017-01-05 09:50:00,66.4,66.4,66.25,66.33,23441.0,60.8133,60.8133,60.6759,60.7491,23441.0
2017-01-05 09:55:00,66.33,66.51,66.29,66.42,55826.0,60.7491,60.914,60.7125,60.8316,55826.0
2017-01-05 10:00:00,66.44,66.59,66.42,66.53,98258.0,60.8499,60.9873,60.8316,60.9323,98258.0
2017-01-05 10:05:00,66.54,66.59,66.42,66.44,49769.0,60.9415,60.9873,60.8316,60.8499,49769.0
2017-01-05 10:10:00,66.43,66.49,66.27,66.33,41133.0,60.8407,60.8957,60.6942,60.7491,41133.0
2017-01-05 10:15:00,66.31,66.37,66.23,66.27,27273.0,60.7308,60.7858,60.6576,60.6942,27273.0
2017-01-05 10:20:00,66.27,66.32,66.23,66.26,20262.0,60.6942,60.74,60.6576,60.685,20262.0
2017-01-05 10:25:00,66.26,66.35,66.22,66.33,15800.0,60.685,60.7675,60.6484,60.7491,15800.0
2017-01-05 10:30:00,66.33,66.34,66.14,66.18,11420.0,60.7491,60.7583,60.5751,60.6118,11420.0
2017-01-05 10:35:00,66.2,66.22,66.06,66.08,29133.0,60.6301,60.6484,60.5019,60.5202,29133.0
2017-01-05 10:40:00,66.06,66.21,65.95,65.95,46616.0,60.5019,60.6392,60.4011,60.4011,46616.0
2017-01-05 10:45:00,65.94,65.96,65.83,65.95,24461.0,60.392,60.4103,60.2912,60.4011,24461.0
2017-01-05 10:50:00,65.93,66.03,65.93,66.02,16333.0,60.3828,60.4744,60.3828,60.4652,16333.0
2017-01-05 10:55:00,66.01,66.11,65.97,66.09,29426.0,60.4561,60.5477,60.4194,60.5293,29426.0
2017-01-05 11:00:00,66.09,66.12,66.04,66.05,23054.0,60.5293,60.5568,60.4835,60.4927,23054.0
2017-01-05 11:05:00,66.05,66.05,65.87,65.95,28003.0,60.4927,60.4927,60.3278,60.4011,28003.0
2017-01-05 11:10:00,65.95,65.97,65.88,65.94,37096.0,60.4011,60.4194,60.337,60.392,37096.0
2017-01-05 11:15:00,65.93,65.94,65.84,65.93,19921.0,60.3828,60.392,60.3004,60.3828,19921.0
2017-01-05 11:20:00,65.93,65.94,65.84,65.92,22127.0,60.3828,60.392,60.3004,60.3736,22127.0
2017-01-05 11:25:00,65.93,65.99,65.9,65.98,14437.0,60.3828,60.4377,60.3553,60.4286,14437.0
2017-01-05 11:30:00,65.98,66.05,65.96,66.04,21401.0,60.4286,60.4927,60.4103,60.4835,21401.0
2017-01-05 11:35:00,66.04,66.08,65.98,66.02,20485.0,60.4835,60.5202,60.4286,60.4652,20485.0
2017-01-05 11:40:00,66.01,66.02,65.84,65.86,17105.0,60.4561,60.4652,60.3004,60.3187,17105.0
2017-01-05 11:45:00,65.86,65.92,65.84,65.87,11703.0,60.3187,60.3736,60.3004,60.3278,11703.0
2017-01-05 11:50:00,65.87,65.9,65.82,65.88,13118.0,60.3278,60.3553,60.2821,60.337,13118.0
2017-01-05 11:55:00,65.85,65.91,65.83,65.86,11200.0,60.3095,60.3645,60.2912,60.3187,11200.0
2017-01-05 12:00:00,65.87,65.89,65.82,65.84,12188.0,60.3278,60.3462,60.2821,60.3004,12188.0
2017-01-05 12:05:00,65.85,65.89,65.81,65.88,10862.0,60.3095,60.3462,60.2729,60.337,10862.0
2017-01-05 12:10:00,65.87,65.88,65.81,65.88,15169.0,60.3278,60.337,60.2729,60.337,15169.0
2017-01-05 12:15:00,65.89,65.96,65.88,65.96,15584.0,60.3462,60.4103,60.337,60.4103,15584.0
2017-01-05 12:20:00,65.97,65.99,65.92,65.92,16286.0,60.4194,60.4377,60.3736,60.3736,16286.0
2017-01-05 12:25:00,65.92,65.92,65.87,65.87,10595.0,60.3736,60.3736,60.3278,60.3278,10595.0
2017-01-05 12:30:00,65.86,65.86,65.77,65.77,19879.0,60.3187,60.3187,60.2363,60.2363,19879.0
2017-01-05 12:35:00,65.77,65.78,65.72,65.74,17219.0,60.2363,60.2454,60.1905,60.2088,17219.0
2017-01-05 12:40:00,65.74,65.75,65.69,65.73,9326.0,60.2088,60.2179,60.163,60.1996,9326.0
2017-01-05 12:45:00,65.73,65.75,65.71,65.74,9334.0,60.1996,60.2179,60.1813,60.2088,9334.0
2017-01-05 12:50:00,65.75,65.8,65.75,65.78,14815.0,60.2179,60.2637,60.2179,60.2454,14815.0
2017-01-05 12:55:00,65.79,65.84,65.79,65.82,7350.0,60.2546,60.3004,60.2546,60.2821,7350.0
2017-01-05 13:00:00,65.82,65.88,65.82,65.84,10941.0,60.2821,60.337,60.2821,60.3004,10941.0
2017-01-05 13:05:00,65.83,65.91,65.82,65.88,14647.0,60.2912,60.3645,60.2821,60.337,14647.0
2017-01-05 13:10:00,65.88,65.91,65.87,65.89,7300.0,60.337,60.3645,60.3278,60.3462,7300.0
2017-01-05 13:15:00,65.89,65.92,65.86,65.89,9672.0,60.3462,60.3736,60.3187,60.3462,9672.0
2017-01-05 13:20:00,65.89,65.91,65.87,65.87,8603.0,60.3462,60.3645,60.3278,60.3278,8603.0
2017-01-05 13:25:00,65.87,65.88,65.84,65.84,9761.0,60.3278,60.337,60.3004,60.3004,9761.0
2017-01-05 13:30:00,65.85,65.86,65.74,65.76,12467.0,60.3095,60.3187,60.2088,60.2271,12467.0
2017-01-05 13:35:00,65.77,65.79,65.75,65.76,10264.0,60.2363,60.2546,60.2179,60.2271,10264.0
2017-01-05 13:40:00,65.76,65.79,65.73,65.74,10048.0,60.2271,60.2546,60.1996,60.2088,10048.0
2017-01-05 13:45:00,65.74,65.75,65.69,65.69,11298.0,60.2088,60.2179,60.163,60.163,11298.0
2017-01-05 13:50:00,65.69,65.71,65.66,65.7,15309.0,60.163,60.1813,60.1355,60.1721,15309.0
2017-01-05 13:55:00,65.71,65.71,65.65,65.66,6855.0,60.1813,60.1813,60.1264,60.1355,6855.0
2017-01-05 14:00:00,65.66,65.68,65.64,65.65,13679.0,60.1355,60.1538,60.1172,60.1264,13679.0
2017-01-05 14:05:00,65.65,65.7,65.63,65.68,16909.0,60.1264,60.1721,60.108,60.1538,16909.0
2017-01-05 14:10:00,65.69,65.72,65.66,65.67,15281.0,60.163,60.1905,60.1355,60.1447,15281.0
2017-01-05 14:15:00,65.67,65.69,65.65,65.69,13699.0,60.1447,60.163,60.1264,60.163,13699.0
2017-01-05 14:20:00,65.69,65.76,65.69,65.75,25601.0,60.163,60.2271,60.163,60.2179,25601.0
2017-01-05 14:25:00,65.75,65.82,65.74,65.8,25615.0,60.2179,60.2821,60.2088,60.2637,25615.0
2017-01-05 14:30:00,65.78,65.79,65.76,65.76,17136.0,60.2454,60.2546,60.2271,60.2271,17136.0
2017-01-05 14:35:00,65.76,65.77,65.66,65.66,19200.0,60.2271,60.2363,60.1355,60.1355,19200.0
2017-01-05 14:40:00,65.66,65.68,65.58,65.59,68725.0,60.1355,60.1538,60.0622,60.0714,68725.0
2017-01-05 14:45:00,65.58,65.63,65.55,65.62,17346.0,60.0622,60.108,60.0348,60.0989,17346.0
2017-01-05 14:50:00,65.62,65.66,65.61,65.66,9400.0,60.0989,60.1355,60.0897,60.1355,9400.0
2017-01-05 14:55:00,65.66,65.68,65.58,65.6,30575.0,60.1355,60.1538,60.0622,60.0806,30575.0
2017-01-05 15:00:00,65.6,65.65,65.6,65.61,16671.0,60.0806,60.1264,60.0806,60.0897,16671.0
2017-01-05 15:05:00,65.61,65.66,65.58,65.64,47963.0,60.0897,60.1355,60.0622,60.1172,47963.0
2017-01-05 15:10:00,65.64,65.71,65.6,65.69,24423.0,60.1172,60.1813,60.0806,60.163,24423.0
2017-01-05 15:15:00,65.7,65.8,65.69,65.76,20762.0,60.1721,60.2637,60.163,60.2271,20762.0
2017-01-05 15:20:00,65.78,65.78,65.7,65.71,57770.0,60.2454,60.2454,60.1721,60.1813,57770.0
2017-01-05 15:25:00,65.72,65.78,65.7,65.74,40852.0,60.1905,60.2454,60.1721,60.2088,40852.0
2017-01-05 15:30:00,65.75,65.76,65.7,65.71,59591.0,60.2179,60.2271,60.1721,60.1813,59591.0
2017-01-05 15:35:00,65.71,65.75,65.67,65.72,69337.0,60.1813,60.2179,60.1447,60.1905,69337.0
2017-01-05 15:40:00,65.71,65.74,65.67,65.67,55398.0,60.1813,60.2088,60.1447,60.1447,55398.0
2017-01-05 15:45:00,65.67,65.77,65.67,65.72,54888.0,60.1447,60.2363,60.1447,60.1905,54888.0
2017-01-05 15:50:00,65.71,65.71,65.63,65.63,72439.0,60.1813,60.1813,60.108,60.108,72439.0
2017-01-05 15:55:00,65.64,65.74,65.64,65.7,131195.0,60.1172,60.2088,60.1172,60.1721,131195.0
2017-01-06 09:30:00,65.79,65.8,65.39,65.41,41066.0,60.2546,60.2637,59.8882,59.9065,41066.0
2017-01-06 09:35:00,65.36,65.53,65.26,65.53,17722.0,59.8608,60.0165,59.7692,60.0165,17722.0
2017-01-06 09:40:00,65.59,65.6,65.5,65.54,29235.0,60.0714,60.0806,59.989,60.0256,29235.0
2017-01-06 09:45:00,65.55,65.68,65.47,65.59,30773.0,60.0348,60.1538,59.9615,60.0714,30773.0
2017-01-06 09:50:00,65.59,65.67,65.57,65.62,25941.0,60.0714,60.1447,60.0531,60.0989,25941.0
2017-01-06 09:55:00,65.61,65.77,65.6,65.69,16276.0,60.0897,60.2363,60.0806,60.163,16276.0
2017-01-06 10:00:00,65.73,65.79,65.69,65.7,13635.0,60.1996,60.2546,60.163,60.1721,13635.0
2017-01-06 10:05:00,65.72,65.75,65.65,65.71,19319.0,60.1905,60.2179,60.1264,60.1813,19319.0
2017-01-06 10:10:00,65.72,65.73,65.58,65.66,26993.0,60.1905,60.1996,60.0622,60.1355,26993.0
2017-01-06 10:15:00,65.64,65.74,65.6,65.7,39576.0,60.1172,60.2088,60.0806,60.1721,39576.0
2017-01-06 10:20:00,65.72,65.73,65.64,65.69,101652.0,60.1905,60.1996,60.1172,60.163,101652.0
2017-01-06 10:25:00,65.69,65.69,65.64,65.67,18136.0,60.163,60.163,60.1172,60.1447,18136.0
2017-01-06 10:30:00,65.68,65.68,65.62,65.64,8880.0,60.1538,60.1538,60.0989,60.1172,8880.0
2017-01-06 10:35:00,65.62,65.65,65.53,65.57,14223.0,60.0989,60.1264,60.0165,60.0531,14223.0
2017-01-06 10:40:00,65.56,65.62,65.55,65.6,17496.0,60.0439,60.0989,60.0348,60.0806,17496.0
2017-01-06 10:45:00,65.62,65.68,65.56,65.56,20885.0,60.0989,60.1538,60.0439,60.0439,20885.0
2017-01-06 10:50:00,65.56,65.64,65.54,65.64,52057.0,60.0439,60.1172,60.0256,60.1172,52057.0
2017-01-06 10:55:00,65.65,65.72,65.64,65.67,25926.0,60.1264,60.1905,60.1172,60.1447,25926.0
2017-01-06 11:00:00,65.69,65.72,65.64,65.67,13733.0,60.163,60.1905,60.1172,60.1447,13733.0
2017-01-06 11:05:00,65.65,65.69,65.65,65.67,14938.0,60.1264,60.163,60.1264,60.1447,14938.0
2017-01-06 11:10:00,65.68,65.75,65.68,65.73,26779.0,60.1538,60.2179,60.1538,60.1996,26779.0
2017-01-06 11:15:00,65.75,65.83,65.73,65.83,80171.0,60.2179,60.2912,60.1996,60.2912,80171.0
2017-01-06 11:20:00,65.83,65.9,65.82,65.87,24931.0,60.2912,60.3553,60.2821,60.3278,24931.0
2017-01-06 11:25:00,65.87,65.88,65.79,65.83,19475.0,60.3278,60.337,60.2546,60.2912,19475.0
2017-01-06 11:30:00,65.84,65.85,65.8,65.83,13991.0,60.3004,60.3095,60.2637,60.2912,13991.0
2017-01-06 11:35:00,65.82,65.84,65.78,65.83,13405.0,60.2821,60.3004,60.2454,60.2912,13405.0
2017-01-06 11:40:00,65.83,65.9,65.83,65.86,15124.0,60.2912,60.3553,60.2912,60.3187,15124.0
2017-01-06 11:45:00,65.87,65.96,65.87,65.92,20351.0,60.3278,60.4103,60.3278,60.3736,20351.0
2017-01-06 11:50:00,65.94,65.97,65.91,65.93,11764.0,60.392,60.4194,60.3645,60.3828,11764.0
2017-01-06 11:55:00,65.94,65.97,65.91,65.91,14598.0,60.392,60.4194,60.3645,60.3645,14598.0
2017-01-06 12:00:00,65.93,65.94,65.91,65.91,12216.0,60.3828,60.392,60.3645,60.3645,12216.0
2017-01-06 12:05:00,65.92,65.94,65.9,65.9,13131.0,60.3736,60.392,60.3553,60.3553,13131.0
2017-01-06 12:10:00,65.91,65.91,65.88,65.9,12175.0,60.3645,60.3645,60.337,60.3553,12175.0
2017-01-06 12:15:00,65.88,65.91,65.87,65.89,29378.0,60.337,60.3645,60.3278,60.3462,29378.0
2017-01-06 12:20:00,65.9,65.91,65.84,65.85,23231.0,60.3553,60.3645,60.3004,60.3095,23231.0
2017-01-06 12:25:00,65.84,65.87,65.84,65.85,18635.0,60.3004,60.3278,60.3004,60.3095,18635.0
2017-01-06 12:30:00,65.86,65.98,65.85,65.98,19449.0,60.3187,60.4286,60.3095,60.4286,19449.0
2017-01-06 12:35:00,65.97,65.99,65.92,65.93,20231.0,60.4194,60.4377,60.3736,60.3828,20231.0
2017-01-06 12:40:00,65.92,65.92,65.87,65.88,11538.0,60.3736,60.3736,60.3278,60.337,11538.0
2017-01-06 12:45:00,65.88,65.9,65.84,65.84,13696.0,60.337,60.3553,60.3004,60.3004,13696.0
2017-01-06 12:50:00,65.84,65.89,65.83,65.87,15116.0,60.3004,60.3462,60.2912,60.3278,15116.0
2017-01-06 12:55:00,65.87,65.87,65.83,65.86,14146.0,60.3278,60.3278,60.2912,60.3187,14146.0
2017-01-06 13:00:00,65.85,65.9,65.84,65.89,14666.0,60.3095,60.3553,60.3004,60.3462,14666.0
2017-01-06 13:05:00,65.88,65.9,65.87,65.87,12371.0,60.337,60.3553,60.3278,60.3278,12371.0
2017-01-06 13:10:00,65.87,65.89,65.87,65.89,9425.0,60.3278,60.3462,60.3278,60.3462,9425.0
2017-01-06 13:15:00,65.89,65.91,65.85,65.89,11469.0,60.3462,60.3645,60.3095,60.3462,11469.0
2017-01-06 13:20:00,65.89,65.96,65.89,65.94,12205.0,60.3462,60.4103,60.3462,60.392,12205.0
2017-01-06 13:25:00,65.93,65.93,65.85,65.86,14657.0,60.3828,60.3828,60.3095,60.3187,14657.0
2017-01-06 13:30:00,65.85,65.86,65.82,65.83,6303.0,60.3095,60.3187,60.2821,60.2912,6303.0
2017-01-06 13:35:00,65.82,65.85,65.81,65.84,11291.0,60.2821,60.3095,60.2729,60.3004,11291.0
2017-01-06 13:40:00,65.84,65.86,65.8,65.82,14641.0,60.3004,60.3187,60.2637,60.2821,14641.0
2017-01-06 13:45:00,65.82,65.84,65.81,65.84,7229.0,60.2821,60.3004,60.2729,60.3004,7229.0
2017-01-06 13:50:00,65.84,65.85,65.81,65.82,6295.0,60.3004,60.3095,60.2729,60.2821,6295.0
2017-01-06 13:55:00,65.83,65.83,65.76,65.79,18567.0,60.2912,60.2912,60.2271,60.2546,18567.0
2017-01-06 14:00:00,65.79,65.87,65.78,65.86,10569.0,60.2546,60.3278,60.2454,60.3187,10569.0
2017-01-06 14:05:00,65.85,65.85,65.81,65.82,14045.0,60.3095,60.3095,60.2729,60.2821,14045.0
2017-01-06 14:10:00,65.83,65.83,65.79,65.83,10758.0,60.2912,60.2912,60.2546,60.2912,10758.0
2017-01-06 14:15:00,65.83,65.83,65.79,65.79,6726.0,60.2912,60.2912,60.2546,60.2546,6726.0
2017-01-06 14:20:00,65.79,65.8,65.73,65.73,12913.0,60.2546,60.2637,60.1996,60.1996,12913.0
2017-01-06 14:25:00,65.73,65.74,65.68,65.7,12657.0,60.1996,60.2088,60.1538,60.1721,12657.0
2017-01-06 14:30:00,65.7,65.74,65.68,65.72,15047.0,60.1721,60.2088,60.1538,60.1905,15047.0
2017-01-06 14:35:00,65.71,65.72,65.69,65.69,12220.0,60.1813,60.1905,60.163,60.163,12220.0
2017-01-06 14:40:00,65.69,65.69,65.66,65.67,11562.0,60.163,60.163,60.1355,60.1447,11562.0
2017-01-06 14:45:00,65.68,65.68,65.62,65.63,13490.0,60.1538,60.1538,60.0989,60.108,13490.0
2017-01-06 14:50:00,65.64,65.64,65.61,65.61,11575.0,60.1172,60.1172,60.0897,60.0897,11575.0
2017-01-06 14:55:00,65.61,65.61,65.58,65.59,10554.0,60.0897,60.0897,60.0622,60.0714,10554.0
2017-01-06 15:00:00,65.6,65.63,65.59,65.63,15569.0,60.0806,60.108,60.0714,60.108,15569.0
2017-01-06 15:05:00,65.62,65.65,65.62,65.62,20713.0,60.0989,60.1264,60.0989,60.0989,20713.0
2017-01-06 15:10:00,65.62,65.63,65.56,65.56,11055.0,60.0989,60.108,60.0439,60.0439,11055.0
2017-01-06 15:15:00,65.56,65.56,65.44,65.44,33310.0,60.0439,60.0439,59.934,59.934,33310.0
2017-01-06 15:20:00,65.44,65.45,65.4,65.41,23874.0,59.934,59.9432,59.8974,59.9065,23874.0
2017-01-06 15:25:00,65.43,65.46,65.38,65.39,17515.0,59.9249,59.9523,59.8791,59.8882,17515.0
2017-01-06 15:30:00,65.39,65.43,65.38,65.39,25542.0,59.8882,59.9249,59.8791,59.8882,25542.0
2017-01-06 15:35:00,65.4,65.4,65.33,65.36,20986.0,59.8974,59.8974,59.8333,59.8608,20986.0
2017-01-06 15:40:00,65.36,65.39,65.36,65.38,17517.0,59.8608,59.8882,59.8608,59.8791,17517.0
2017-01-06 15:45:00,65.38,65.44,65.38,65.42,34075.0,59.8791,59.934,59.8791,59.9157,34075.0
2017-01-06 15:50:00,65.42,65.43,65.34,65.36,42412.0,59.9157,59.9249,59.8424,59.8608,42412.0
2017-01-06 15:55:00,65.35,65.36,65.3,65.31,132082.0,59.8516,59.8608,59.8058,59.815,132082.0
2017-01-09 09:30:00,65.27,65.75,65.27,65.75,51699.0,59.7783,60.2179,59.7783,60.2179,51699.0
2017-01-09 09:35:00,65.69,65.69,65.49,65.67,14600.0,60.163,60.163,59.9798,60.1447,14600.0
2017-01-09 09:40:00,65.6,65.71,65.55,65.55,19115.0,60.0806,60.1813,60.0348,60.0348,19115.0
2017-01-09 09:45:00,65.57,65.65,65.55,65.63,48554.0,60.0531,60.1264,60.0348,60.108,48554.0
2017-01-09 09:50:00,65.63,65.7,65.6,65.65,17587.0,60.108,60.1721,60.0806,60.1264,17587.0
2017-01-09 09:55:00,65.62,65.68,65.6,65.65,16336.0,60.0989,60.1538,60.0806,60.1264,16336.0
2017-01-09 10:00:00,65.66,65.66,65.59,65.61,18724.0,60.1355,60.1355,60.0714,60.0897,18724.0
2017-01-09 10:05:00,65.61,65.64,65.54,65.58,21744.0,60.0897,60.1172,60.0256,60.0622,21744.0
2017-01-09 10:10:00,65.61,65.73,65.59,65.73,17575.0,60.0897,60.1996,60.0714,60.1996,17575.0
2017-01-09 10:15:00,65.73,65.89,65.66,65.84,43054.0,60.1996,60.3462,60.1355,60.3004,43054.0
2017-01-09 10:20:00,65.83,65.85,65.74,65.84,20351.0,60.2912,60.3095,60.2088,60.3004,20351.0
2017-01-09 10:25:00,65.84,65.86,65.75,65.76,15500.0,60.3004,60.3187,60.2179,60.2271,15500.0
2017-01-09 10:30:00,65.76,65.78,65.69,65.73,19974.0,60.2271,60.2454,60.163,60.1996,19974.0
2017-01-09 10:35:00,65.72,65.76,65.69,65.7,16857.0,60.1905,60.2271,60.163,60.1721,16857.0
2017-01-09 10:40:00,65.71,65.85,65.71,65.8,18638.0,60.1813,60.3095,60.1813,60.2637,18638.0
2017-01-09 10:45:00,65.8,65.8,65.76,65.78,15821.0,60.2637,60.2637,60.2271,60.2454,15821.0
2017-01-09 10:50:00,65.78,65.79,65.73,65.78,17441.0,60.2454,60.2546,60.1996,60.2454,17441.0
2017-01-09 10:55:00,65.78,65.84,65.76,65.84,14407.0,60.2454,60.3004,60.2271,60.3004,14407.0
2017-01-09 11:00:00,65.84,65.88,65.81,65.84,16005.0,60.3004,60.337,60.2729,60.3004,16005.0
2017-01-09 11:05:00,65.84,65.85,65.8,65.81,12189.0,60.3004,60.3095,60.2637,60.2729,12189.0
2017-01-09 11:10:00,65.82,65.83,65.77,65.78,16874.0,60.2821,60.2912,60.2363,60.2454,16874.0
2017-01-09 11:15:00,65.77,65.92,65.75,65.92,16065.0,60.2363,60.3736,60.2179,60.3736,16065.0
2017-01-09 11:20:00,65.92,65.98,65.85,65.85,35020.0,60.3736,60.4286,60.3095,60.3095,35020.0
2017-01-09 11:25:00,65.85,65.86,65.77,65.84,29900.0,60.3095,60.3187,60.2363,60.3004,29900.0
2017-01-09 11:30:00,65.84,65.94,65.82,65.93,10231.0,60.3004,60.392,60.2821,60.3828,10231.0
2017-01-09 11:35:00,65.92,65.93,65.87,65.93,10906.0,60.3736,60.3828,60.3278,60.3828,10906.0
2017-01-09 11:40:00,65.92,65.94,65.88,65.91,9761.0,60.3736,60.392,60.337,60.3645,9761.0
2017-01-09 11:45:00,65.9,65.95,65.89,65.94,8732.0,60.3553,60.4011,60.3462,60.392,8732.0
2017-01-09 11:50:00,65.93,65.95,65.83,65.89,24248.0,60.3828,60.4011,60.2912,60.3462,24248.0
2017-01-09 11:55:00,65.88,65.89,65.81,65.88,8878.0,60.337,60.3462,60.2729,60.337,8878.0
2017-01-09 12:00:00,65.87,65.88,65.82,65.88,7964.0,60.3278,60.337,60.2821,60.337,7964.0
2017-01-09 12:05:00,65.87,65.91,65.84,65.9,9060.0,60.3278,60.3645,60.3004,60.3553,9060.0
2017-01-09 12:10:00,65.9,65.95,65.86,65.86,15160.0,60.3553,60.4011,60.3187,60.3187,15160.0
2017-01-09 12:15:00,65.85,65.85,65.75,65.75,17362.0,60.3095,60.3095,60.2179,60.2179,17362.0
2017-01-09 12:20:00,65.76,65.86,65.74,65.85,17881.0,60.2271,60.3187,60.2088,60.3095,17881.0
2017-01-09 12:25:00,65.84,65.87,65.76,65.77,30378.0,60.3004,60.3278,60.2271,60.2363,30378.0
2017-01-09 12:30:00,65.78,65.81,65.76,65.76,8195.0,60.2454,60.2729,60.2271,60.2271,8195.0
2017-01-09 12:35:00,65.75,65.76,65.71,65.71,7200.0,60.2179,60.2271,60.1813,60.1813,7200.0
2017-01-09 12:40:00,65.72,65.75,65.71,65.73,5925.0,60.1905,60.2179,60.1813,60.1996,5925.0
2017-01-09 12:45:00,65.73,65.74,65.68,65.7,10223.0,60.1996,60.2088,60.1538,60.1721,10223.0
2017-01-09 12:50:00,65.71,65.72,65.67,65.68,9400.0,60.1813,60.1905,60.1447,60.1538,9400.0
2017-01-09 12:55:00,65.69,65.69,65.65,65.65,11665.0,60.163,60.163,60.1264,60.1264,11665.0
2017-01-09 13:00:00,65.67,65.69,65.66,65.67,38862.0,60.1447,60.163,60.1355,60.1447,38862.0
2017-01-09 13:05:00,65.67,65.67,65.58,65.58,10233.0,60.1447,60.1447,60.0622,60.0622,10233.0
2017-01-09 13:10:00,65.58,65.61,65.57,65.57,10504.0,60.0622,60.0897,60.0531,60.0531,10504.0
2017-01-09 13:15:00,65.58,65.65,65.57,65.64,9188.0,60.0622,60.1264,60.0531,60.1172,9188.0
2017-01-09 13:20:00,65.63,65.65,65.61,65.63,9857.0,60.108,60.1264,60.0897,60.108,9857.0
2017-01-09 13:25:00,65.63,65.63,65.6,65.6,8325.0,60.108,60.108,60.0806,60.0806,8325.0
2017-01-09 13:30:00,65.6,65.63,65.56,65.57,9561.0,60.0806,60.108,60.0439,60.0531,9561.0
2017-01-09 13:35:00,65.56,65.62,65.54,65.59,14471.0,60.0439,60.0989,60.0256,60.0714,14471.0
2017-01-09 13:40:00,65.59,65.61,65.55,65.6,4300.0,60.0714,60.0897,60.0348,60.0806,4300.0
2017-01-09 13:45:00,65.61,65.62,65.59,65.61,9939.0,60.0897,60.0989,60.0714,60.0897,9939.0
2017-01-09 13:50:00,65.61,65.61,65.59,65.61,12000.0,60.0897,60.0897,60.0714,60.0897,12000.0
2017-01-09 13:55:00,65.61,65.62,65.58,65.61,19131.0,60.0897,60.0989,60.0622,60.0897,19131.0
2017-01-09 14:00:00,65.61,65.62,65.57,65.61,18067.0,60.0897,60.0989,60.0531,60.0897,18067.0
2017-01-09 14:05:00,65.61,65.63,65.59,65.6,8428.0,60.0897,60.108,60.0714,60.0806,8428.0
2017-01-09 14:10:00,65.61,65.62,65.55,65.58,10647.0,60.0897,60.0989,60.0348,60.0622,10647.0
2017-01-09 14:15:00,65.58,65.58,65.54,65.58,6863.0,60.0622,60.0622,60.0256,60.0622,6863.0
2017-01-09 14:20:00,65.58,65.59,65.55,65.56,12672.0,60.0622,60.0714,60.0348,60.0439,12672.0
2017-01-09 14:25:00,65.55,65.58,65.54,65.57,15050.0,60.0348,60.0622,60.0256,60.0531,15050.0
2017-01-09 14:30:00,65.57,65.58,65.53,65.55,10265.0,60.0531,60.0622,60.0165,60.0348,10265.0
2017-01-09 14:35:00,65.56,65.62,65.56,65.56,9715.0,60.0439,60.0989,60.0439,60.0439,9715.0
2017-01-09 14:40:00,65.57,65.62,65.55,65.56,14044.0,60.0531,60.0989,60.0348,60.0439,14044.0
2017-01-09 14:45:00,65.56,65.6,65.54,65.58,20860.0,60.0439,60.0806,60.0256,60.0622,20860.0
2017-01-09 14:50:00,65.58,65.6,65.55,65.55,23177.0,60.0622,60.0806,60.0348,60.0348,23177.0
2017-01-09 14:55:00,65.55,65.59,65.55,65.58,25342.0,60.0348,60.0714,60.0348,60.0622,25342.0
2017-01-09 15:00:00,65.58,65.59,65.48,65.5,20375.0,60.0622,60.0714,59.9707,59.989,20375.0
2017-01-09 15:05:00,65.5,65.53,65.46,65.49,21471.0,59.989,60.0165,59.9523,59.9798,21471.0
2017-01-09 15:10:00,65.49,65.52,65.49,65.51,27245.0,59.9798,60.0073,59.9798,59.9981,27245.0
2017-01-09 15:15:00,65.51,65.52,65.46,65.48,34180.0,59.9981,60.0073,59.9523,59.9707,34180.0
2017-01-09 15:20:00,65.48,65.49,65.44,65.46,51247.0,59.9707,59.9798,59.934,59.9523,51247.0
2017-01-09 15:25:00,65.46,65.49,65.44,65.45,44531.0,59.9523,59.9798,59.934,59.9432,44531.0
2017-01-09 15:30:00,65.45,65.47,65.42,65.43,42347.0,59.9432,59.9615,59.9157,59.9249,42347.0
2017-01-09 15:35:00,65.43,65.49,65.42,65.43,40156.0,59.9249,59.9798,59.9157,59.9249,40156.0
2017-01-09 15:40:00,65.45,65.5,65.44,65.45,42165.0,59.9432,59.989,59.934,59.9432,42165.0
2017-01-09 15:45:00,65.45,65.52,65.45,65.49,35818.0,59.9432,60.0073,59.9432,59.9798,35818.0
2017-01-09 15:50:00,65.48,65.49,65.42,65.44,72241.0,59.9707,59.9798,59.9157,59.934,72241.0
2017-01-09 15:55:00,65.44,65.5,65.44,65.45,120395.0,59.934,59.989,59.934,59.9432,120395.0
2017-01-10 09:30:00,65.31,65.47,65.26,65.42,24392.0,59.815,59.9615,59.7692,59.9157,24392.0
2017-01-10 09:35:00,65.47,65.54,65.39,65.39,10098.0,59.9615,60.0256,59.8882,59.8882,10098.0
2017-01-10 09:40:00,65.39,65.5,65.3,65.45,31960.0,59.8882,59.989,59.8058,59.9432,31960.0
2017-01-10 09:45:00,65.49,65.67,65.44,65.67,26820.0,59.9798,60.1447,59.934,60.1447,26820.0
2017-01-10 09:50:00,65.67,65.67,65.52,65.6,17512.0,60.1447,60.1447,60.0073,60.0806,17512.0
2017-01-10 09:55:00,65.59,65.74,65.58,65.71,12785.0,60.0714,60.2088,60.0622,60.1813,12785.0
2017-01-10 10:00:00,65.7,65.93,65.7,65.93,27498.0,60.1721,60.3828,60.1721,60.3828,27498.0
2017-01-10 10:05:00,65.93,65.96,65.75,65.83,24515.0,60.3828,60.4103,60.2179,60.2912,24515.0
2017-01-10 10:10:00,65.83,65.87,65.81,65.83,28968.0,60.2912,60.3278,60.2729,60.2912,28968.0
2017-01-10 10:15:00,65.81,65.88,65.78,65.84,13962.0,60.2729,60.337,60.2454,60.3004,13962.0
2017-01-10 10:20:00,65.85,65.87,65.82,65.84,10376.0,60.3095,60.3278,60.2821,60.3004,10376.0
2017-01-10 10:25:00,65.84,65.89,65.75,65.84,11515.0,60.3004,60.3462,60.2179,60.3004,11515.0
2017-01-10 10:30:00,65.84,66.0,65.82,65.99,16662.0,60.3004,60.4469,60.2821,60.4377,16662.0
2017-01-10 10:35:00,65.98,66.01,65.95,66.01,14827.0,60.4286,60.4561,60.4011,60.4561,14827.0
2017-01-10 10:40:00,66.0,66.24,65.99,66.24,52042.0,60.4469,60.6667,60.4377,60.6667,52042.0
2017-01-10 10:45:00,66.24,66.45,66.16,66.45,82736.0,60.6667,60.859,60.5934,60.859,82736.0
2017-01-10 10:50:00,66.42,66.67,66.39,66.62,70591.0,60.8316,61.0605,60.8041,61.0147,70591.0
2017-01-10 10:55:00,66.6,66.79,66.59,66.65,46042.0,60.9964,61.1704,60.9873,61.0422,46042.0
2017-01-10 11:00:00,66.65,66.79,66.56,66.79,25650.0,61.0422,61.1704,60.9598,61.1704,25650.0
2017-01-10 11:05:00,66.78,66.78,66.66,66.72,20772.0,61.1613,61.1613,61.0514,61.1063,20772.0
2017-01-10 11:10:00,66.73,66.87,66.71,66.85,33795.0,61.1155,61.2437,61.0972,61.2254,33795.0
2017-01-10 11:15:00,66.83,66.83,66.69,66.7,22435.0,61.2071,61.2071,61.0789,61.088,22435.0
2017-01-10 11:20:00,66.7,66.78,66.7,66.74,10553.0,61.088,61.1613,61.088,61.1246,10553.0
2017-01-10 11:25:00,66.74,66.74,66.58,66.64,16420.0,61.1246,61.1246,60.9781,61.0331,16420.0
2017-01-10 11:30:00,66.63,66.64,66.53,66.56,9078.0,61.0239,61.0331,60.9323,60.9598,9078.0
2017-01-10 11:35:00,66.55,66.59,66.52,66.59,20125.0,60.9506,60.9873,60.9232,60.9873,20125.0
2017-01-10 11:40:00,66.59,66.61,66.57,66.59,22494.0,60.9873,61.0056,60.9689,60.9873,22494.0
2017-01-10 11:45:00,66.59,66.68,66.58,66.62,40195.0,60.9873,61.0697,60.9781,61.0147,40195.0
2017-01-10 11:50:00,66.62,66.77,66.61,66.76,28712.0,61.0147,61.1521,61.0056,61.143,28712.0
2017-01-10 11:55:00,66.76,66.83,66.74,66.83,37439.0,61.143,61.2071,61.1246,61.2071,37439.0
2017-01-10 12:00:00,66.83,66.97,66.82,66.96,42593.0,61.2071,61.3353,61.1979,61.3261,42593.0
2017-01-10 12:05:00,66.95,67.14,66.95,67.12,45418.0,61.317,61.491,61.317,61.4727,45418.0
2017-01-10 12:10:00,67.12,67.16,67.04,67.07,27856.0,61.4727,61.5093,61.3994,61.4269,27856.0
2017-01-10 12:15:00,67.09,67.2,67.08,67.1,18626.0,61.4452,61.5459,61.436,61.4544,18626.0
2017-01-10 12:20:00,67.1,67.18,67.08,67.08,10908.0,61.4544,61.5276,61.436,61.436,10908.0
2017-01-10 12:25:00,67.08,67.09,66.98,67.06,25170.0,61.436,61.4452,61.3445,61.4177,25170.0
2017-01-10 12:30:00,67.04,67.05,67.01,67.04,7554.0,61.3994,61.4086,61.3719,61.3994,7554.0
2017-01-10 12:35:00,67.03,67.03,66.89,66.92,9810.0,61.3902,61.3902,61.262,61.2895,9810.0
2017-01-10 12:40:00,66.92,66.93,66.86,66.9,48790.0,61.2895,61.2987,61.2345,61.2712,48790.0
2017-01-10 12:45:00,66.92,66.92,66.87,66.9,14013.0,61.2895,61.2895,61.2437,61.2712,14013.0
2017-01-10 12:50:00,66.91,66.93,66.87,66.87,67776.0,61.2803,61.2987,61.2437,61.2437,67776.0
2017-01-10 12:55:00,66.89,66.96,66.87,66.96,10775.0,61.262,61.3261,61.2437,61.3261,10775.0
2017-01-10 13:00:00,66.98,66.98,66.88,66.88,10676.0,61.3445,61.3445,61.2529,61.2529,10676.0
2017-01-10 13:05:00,66.89,66.89,66.84,66.86,14789.0,61.262,61.262,61.2162,61.2345,14789.0
2017-01-10 13:10:00,66.87,66.93,66.87,66.93,6900.0,61.2437,61.2987,61.2437,61.2987,6900.0
2017-01-10 13:15:00,66.93,66.98,66.92,66.95,10502.0,61.2987,61.3445,61.2895,61.317,10502.0
2017-01-10 13:20:00,66.95,66.95,66.85,66.86,9174.0,61.317,61.317,61.2254,61.2345,9174.0
2017-01-10 13:25:00,66.87,66.91,66.82,66.82,11748.0,61.2437,61.2803,61.1979,61.1979,11748.0
2017-01-10 13:30:00,66.81,66.84,66.81,66.84,8434.0,61.1888,61.2162,61.1888,61.2162,8434.0
2017-01-10 13:35:00,66.84,66.94,66.84,66.92,59732.0,61.2162,61.3078,61.2162,61.2895,59732.0
2017-01-10 13:40:00,66.93,66.94,66.82,66.83,13724.0,61.2987,61.3078,61.1979,61.2071,13724.0
2017-01-10 13:45:00,66.84,66.87,66.82,66.82,8440.0,61.2162,61.2437,61.1979,61.1979,8440.0
2017-01-10 13:50:00,66.81,66.83,66.79,66.81,20315.0,61.1888,61.2071,61.1704,61.1888,20315.0
2017-01-10 13:55:00,66.8,66.81,66.69,66.7,12055.0,61.1796,61.1888,61.0789,61.088,12055.0
2017-01-10 14:00:00,66.7,66.7,66.61,66.61,21603.0,61.088,61.088,61.0056,61.0056,21603.0
2017-01-10 14:05:00,66.61,66.62,66.55,66.58,10152.0,61.0056,61.0147,60.9506,60.9781,10152.0
2017-01-10 14:10:00,66.58,66.59,66.53,66.54,19433.0,60.9781,60.9873,60.9323,60.9415,19433.0
2017-01-10 14:15:00,66.54,66.57,66.48,66.48,15712.0,60.9415,60.9689,60.8865,60.8865,15712.0
2017-01-10 14:20:00,66.49,66.55,66.48,66.51,13398.0,60.8957,60.9506,60.8865,60.914,13398.0
2017-01-10 14:25:00,66.51,66.57,66.5,66.57,46624.0,60.914,60.9689,60.9048,60.9689,46624.0
2017-01-10 14:30:00,66.57,66.57,66.54,66.57,25228.0,60.9689,60.9689,60.9415,60.9689,25228.0
2017-01-10 14:35:00,66.57,66.71,66.57,66.7,32483.0,60.9689,61.0972,60.9689,61.088,32483.0
2017-01-10 14:40:00,66.7,66.83,66.7,66.78,21913.0,61.088,61.2071,61.088,61.1613,21913.0
2017-01-10 14:45:00,66.78,66.79,66.74,66.77,11575.0,61.1613,61.1704,61.1246,61.1521,11575.0
2017-01-10 14:50:00,66.77,66.77,66.7,66.74,10940.0,61.1521,61.1521,61.088,61.1246,10940.0
2017-01-10 14:55:00,66.75,66.77,66.7,66.71,27684.0,61.1338,61.1521,61.088,61.0972,27684.0
2017-01-10 15:00:00,66.73,66.73,66.7,66.7,15640.0,61.1155,61.1155,61.088,61.088,15640.0
2017-01-10 15:05:00,66.7,66.73,66.7,66.72,16079.0,61.088,61.1155,61.088,61.1063,16079.0
2017-01-10 15:10:00,66.73,66.76,66.71,66.76,16433.0,61.1155,61.143,61.0972,61.143,16433.0
2017-01-10 15:15:00,66.76,66.76,66.71,66.73,30487.0,61.143,61.143,61.0972,61.1155,30487.0
2017-01-10 15:20:00,66.73,66.78,66.73,66.76,24386.0,61.1155,61.1613,61.1155,61.143,24386.0
2017-01-10 15:25:00,66.76,66.84,66.74,66.83,31610.0,61.143,61.2162,61.1246,61.2071,31610.0
2017-01-10 15:30:00,66.84,66.93,66.83,66.9,35100.0,61.2162,61.2987,61.2071,61.2712,35100.0
2017-01-10 15:35:00,66.9,67.0,66.89,66.99,75530.0,61.2712,61.3628,61.262,61.3536,75530.0
2017-01-10 15:40:00,67.0,67.03,66.97,67.0,57637.0,61.3628,61.3902,61.3353,61.3628,57637.0
2017-01-10 15:45:00,66.99,67.0,66.84,66.86,60043.0,61.3536,61.3628,61.2162,61.2345,60043.0
2017-01-10 15:50:00,66.85,66.86,66.81,66.83,81845.0,61.2254,61.2345,61.1888,61.2071,81845.0
2017-01-10 15:55:00,66.83,66.85,66.73,66.76,175323.0,61.2071,61.2254,61.1155,61.143,175323.0
2017-01-11 09:30:00,66.79,67.21,66.78,66.8,43580.0,61.1704,61.5551,61.1613,61.1796,43580.0
2017-01-11 09:35:00,66.77,66.79,66.58,66.58,11435.0,61.1521,61.1704,60.9781,60.9781,11435.0
2017-01-11 09:40:00,66.59,66.66,66.55,66.63,20210.0,60.9873,61.0514,60.9506,61.0239,20210.0
2017-01-11 09:45:00,66.65,66.65,66.54,66.55,16700.0,61.0422,61.0422,60.9415,60.9506,16700.0
2017-01-11 09:50:00,66.56,66.56,66.44,66.54,17783.0,60.9598,60.9598,60.8499,60.9415,17783.0
2017-01-11 09:55:00,66.55,66.57,66.36,66.37,15415.0,60.9506,60.9689,60.7766,60.7858,15415.0
2017-01-11 10:00:00,66.39,66.4,66.28,66.34,26524.0,60.8041,60.8133,60.7033,60.7583,26524.0
2017-01-11 10:05:00,66.34,66.38,66.2,66.29,13625.0,60.7583,60.7949,60.6301,60.7125,13625.0
2017-01-11 10:10:00,66.3,66.32,66.26,66.28,10885.0,60.7217,60.74,60.685,60.7033,10885.0
2017-01-11 10:15:00,66.28,66.28,66.17,66.25,21151.0,60.7033,60.7033,60.6026,60.6759,21151.0
2017-01-11 10:20:00,66.26,66.28,66.2,66.23,16104.0,60.685,60.7033,60.6301,60.6576,16104.0
2017-01-11 10:25:00,66.22,66.35,66.2,66.31,13220.0,60.6484,60.7675,60.6301,60.7308,13220.0
2017-01-11 10:30:00,66.32,66.4,66.3,66.32,17661.0,60.74,60.8133,60.7217,60.74,17661.0
2017-01-11 10:35:00,66.32,66.35,66.25,66.29,19703.0,60.74,60.7675,60.6759,60.7125,19703.0
2017-01-11 10:40:00,66.28,66.29,66.23,66.23,10714.0,60.7033,60.7125,60.6576,60.6576,10714.0
2017-01-11 10:45:00,66.23,66.35,66.18,66.3,28420.0,60.6576,60.7675,60.6118,60.7217,28420.0
2017-01-11 10:50:00,66.3,66.35,66.27,66.3,12554.0,60.7217,60.7675,60.6942,60.7217,12554.0
2017-01-11 10:55:00,66.3,66.35,66.26,66.31,15646.0,60.7217,60.7675,60.685,60.7308,15646.0
2017-01-11 11:00:00,66.31,66.41,66.31,66.41,10864.0,60.7308,60.8224,60.7308,60.8224,10864.0
2017-01-11 11:05:00,66.4,66.43,66.36,66.43,9638.0,60.8133,60.8407,60.7766,60.8407,9638.0
2017-01-11 11:10:00,66.44,66.45,66.4,66.42,7930.0,60.8499,60.859,60.8133,60.8316,7930.0
2017-01-11 11:15:00,66.42,66.54,66.41,66.52,7700.0,60.8316,60.9415,60.8224,60.9232,7700.0
2017-01-11 11:20:00,66.53,66.59,66.43,66.43,8937.0,60.9323,60.9873,60.8407,60.8407,8937.0
2017-01-11 11:25:00,66.46,66.5,66.43,66.43,24425.0,60.8682,60.9048,60.8407,60.8407,24425.0
2017-01-11 11:30:00,66.43,66.43,66.28,66.3,15382.0,60.8407,60.8407,60.7033,60.7217,15382.0
2017-01-11 11:35:00,66.29,66.33,66.15,66.29,12002.0,60.7125,60.7491,60.5843,60.7125,12002.0
2017-01-11 11:40:00,66.31,66.36,66.27,66.36,6688.0,60.7308,60.7766,60.6942,60.7766,6688.0
2017-01-11 11:45:00,66.36,66.36,66.28,66.31,10216.0,60.7766,60.7766,60.7033,60.7308,10216.0
2017-01-11 11:50:00,66.31,66.52,66.31,66.52,15346.0,60.7308,60.9232,60.7308,60.9232,15346.0
2017-01-11 11:55:00,66.51,66.64,66.45,66.62,15593.0,60.914,61.0331,60.859,61.0147,15593.0
2017-01-11 12:00:00,66.63,66.65,66.53,66.58,18322.0,61.0239,61.0422,60.9323,60.9781,18322.0
2017-01-11 12:05:00,66.61,66.64,66.53,66.56,8350.0,61.0056,61.0331,60.9323,60.9598,8350.0
2017-01-11 12:10:00,66.54,66.61,66.53,66.54,12704.0,60.9415,61.0056,60.9323,60.9415,12704.0
2017-01-11 12:15:00,66.52,66.53,66.42,66.48,8819.0,60.9232,60.9323,60.8316,60.8865,8819.0
2017-01-11 12:20:00,66.47,66.47,66.29,66.33,8859.0,60.8774,60.8774,60.7125,60.7491,8859.0
2017-01-11 12:25:00,66.36,66.4,66.28,66.38,7313.0,60.7766,60.8133,60.7033,60.7949,7313.0
2017-01-11 12:30:00,66.41,66.41,66.31,66.31,6430.0,60.8224,60.8224,60.7308,60.7308,6430.0
2017-01-11 12:35:00,66.3,66.41,66.3,66.41,7224.0,60.7217,60.8224,60.7217,60.8224,7224.0
2017-01-11 12:40:00,66.4,66.41,66.27,66.3,4160.0,60.8133,60.8224,60.6942,60.7217,4160.0
2017-01-11 12:45:00,66.27,66.27,66.21,66.25,5752.0,60.6942,60.6942,60.6392,60.6759,5752.0
2017-01-11 12:50:00,66.23,66.26,66.2,66.22,6907.0,60.6576,60.685,60.6301,60.6484,6907.0
2017-01-11 12:55:00,66.23,66.29,66.23,66.28,6454.0,60.6576,60.7125,60.6576,60.7033,6454.0
2017-01-11 13:00:00,66.29,66.31,66.23,66.26,8685.0,60.7125,60.7308,60.6576,60.685,8685.0
2017-01-11 13:05:00,66.24,66.26,66.2,66.23,9167.0,60.6667,60.685,60.6301,60.6576,9167.0
2017-01-11 13:10:00,66.21,66.21,66.12,66.12,6400.0,60.6392,60.6392,60.5568,60.5568,6400.0
2017-01-11 13:15:00,66.11,66.2,66.08,66.2,15293.0,60.5477,60.6301,60.5202,60.6301,15293.0
2017-01-11 13:20:00,66.19,66.21,66.16,66.2,6886.0,60.6209,60.6392,60.5934,60.6301,6886.0
2017-01-11 13:25:00,66.21,66.21,66.11,66.14,6505.0,60.6392,60.6392,60.5477,60.5751,6505.0
2017-01-11 13:30:00,66.12,66.15,66.09,66.12,6401.0,60.5568,60.5843,60.5293,60.5568,6401.0
2017-01-11 13:35:00,66.13,66.28,66.1,66.23,8852.0,60.566,60.7033,60.5385,60.6576,8852.0
2017-01-11 13:40:00,66.22,66.26,66.2,66.22,5570.0,60.6484,60.685,60.6301,60.6484,5570.0
2017-01-11 13:45:00,66.25,66.28,66.19,66.19,4300.0,60.6759,60.7033,60.6209,60.6209,4300.0
2017-01-11 13:50:00,66.19,66.22,66.18,66.2,5302.0,60.6209,60.6484,60.6118,60.6301,5302.0
2017-01-11 13:55:00,66.2,66.29,66.2,66.21,12734.0,60.6301,60.7125,60.6301,60.6392,12734.0
2017-01-11 14:00:00,66.21,66.24,66.13,66.14,8995.0,60.6392,60.6667,60.566,60.5751,8995.0
2017-01-11 14:05:00,66.13,66.2,66.13,66.17,8371.0,60.566,60.6301,60.566,60.6026,8371.0
2017-01-11 14:10:00,66.17,66.22,66.14,66.21,9258.0,60.6026,60.6484,60.5751,60.6392,9258.0
2017-01-11 14:15:00,66.19,66.29,66.19,66.28,15743.0,60.6209,60.7125,60.6209,60.7033,15743.0
2017-01-11 14:20:00,66.29,66.35,66.28,66.28,12556.0,60.7125,60.7675,60.7033,60.7033,12556.0
2017-01-11 14:25:00,66.28,66.34,66.28,66.3,11827.0,60.7033,60.7583,60.7033,60.7217,11827.0
2017-01-11 14:30:00,66.3,66.44,66.3,66.39,16770.0,60.7217,60.8499,60.7217,60.8041,16770.0
2017-01-11 14:35:00,66.4,66.48,66.38,66.47,11600.0,60.8133,60.8865,60.7949,60.8774,11600.0
2017-01-11 14:40:00,66.48,66.51,66.43,66.51,8408.0,60.8865,60.914,60.8407,60.914,8408.0
2017-01-11 14:45:00,66.51,66.51,66.42,66.44,8768.0,60.914,60.914,60.8316,60.8499,8768.0
2017-01-11 14:50:00,66.45,66.45,66.4,66.41,5733.0,60.859,60.859,60.8133,60.8224,5733.0
2017-01-11 14:55:00,66.4,66.42,66.37,66.42,13392.0,60.8133,60.8316,60.7858,60.8316,13392.0
2017-01-11 15:00:00,66.42,66.44,66.39,66.44,14463.0,60.8316,60.8499,60.8041,60.8499,14463.0
2017-01-11 15:05:00,66.44,66.48,66.37,66.37,14580.0,60.8499,60.8865,60.7858,60.7858,14580.0
2017-01-11 15:10:00,66.38,66.43,66.38,66.39,12799.0,60.7949,60.8407,60.7949,60.8041,12799.0
2017-01-11 15:15:00,66.39,66.44,66.35,66.43,15387.0,60.8041,60.8499,60.7675,60.8407,15387.0
2017-01-11 15:20:00,66.44,66.56,66.43,66.55,19509.0,60.8499,60.9598,60.8407,60.9506,19509.0
2017-01-11 15:25:00,66.55,66.55,66.46,66.48,14610.0,60.9506,60.9506,60.8682,60.8865,14610.0
2017-01-11 15:30:00,66.49,66.49,66.43,66.46,21901.0,60.8957,60.8957,60.8407,60.8682,21901.0
2017-01-11 15:35:00,66.45,66.51,66.44,66.48,12748.0,60.859,60.914,60.8499,60.8865,12748.0
2017-01-11 15:40:00,66.48,66.5,66.46,66.49,20597.0,60.8865,60.9048,60.8682,60.8957,20597.0
2017-01-11 15:45:00,66.49,66.5,66.47,66.49,16500.0,60.8957,60.9048,60.8774,60.8957,16500.0
2017-01-11 15:50:00,66.5,66.53,66.49,66.51,25726.0,60.9048,60.9323,60.8957,60.914,25726.0
2017-01-11 15:55:00,66.51,66.55,66.48,66.55,81209.0,60.914,60.9506,60.8865,60.9506,81209.0
2017-01-12 09:30:00,66.35,66.52,66.14,66.52,22426.0,60.7675,60.9232,60.5751,60.9232,22426.0
2017-01-12 09:35:00,66.51,66.54,66.33,66.42,21291.0,60.914,60.9415,60.7491,60.8316,21291.0
2017-01-12 09:40:00,66.35,66.44,66.3,66.43,7837.0,60.7675,60.8499,60.7217,60.8407,7837.0
2017-01-12 09:45:00,66.4,66.49,66.4,66.47,6900.0,60.8133,60.8957,60.8133,60.8774,6900.0
2017-01-12 09:50:00,66.49,66.49,66.33,66.41,4413.0,60.8957,60.8957,60.7491,60.8224,4413.0
2017-01-12 09:55:00,66.42,66.47,66.42,66.44,7552.0,60.8316,60.8774,60.8316,60.8499,7552.0
2017-01-12 10:00:00,66.46,66.46,66.28,66.28,8882.0,60.8682,60.8682,60.7033,60.7033,8882.0
2017-01-12 10:05:00,66.3,66.3,66.08,66.13,12117.0,60.7217,60.7217,60.5202,60.566,12117.0
2017-01-12 10:10:00,66.14,66.28,66.13,66.23,10650.0,60.5751,60.7033,60.566,60.6576,10650.0
2017-01-12 10:15:00,66.2,66.21,66.03,66.05,7239.0,60.6301,60.6392,60.4744,60.4927,7239.0
2017-01-12 10:20:00,66.05,66.14,66.04,66.14,7111.0,60.4927,60.5751,60.4835,60.5751,7111.0
2017-01-12 10:25:00,66.14,66.17,66.08,66.17,6589.0,60.5751,60.6026,60.5202,60.6026,6589.0
2017-01-12 10:30:00,66.17,66.18,66.08,66.1,6587.0,60.6026,60.6118,60.5202,60.5385,6587.0
2017-01-12 10:35:00,66.12,66.17,65.9,65.96,19948.0,60.5568,60.6026,60.3553,60.4103,19948.0
2017-01-12 10:40:00,65.96,66.15,65.96,66.13,9939.0,60.4103,60.5843,60.4103,60.566,9939.0
2017-01-12 10:45:00,66.13,66.23,66.09,66.2,9716.0,60.566,60.6576,60.5293,60.6301,9716.0
2017-01-12 10:50:00,66.2,66.26,66.18,66.19,9319.0,60.6301,60.685,60.6118,60.6209,9319.0
2017-01-12 10:55:00,66.22,66.23,66.14,66.18,8267.0,60.6484,60.6576,60.5751,60.6118,8267.0
2017-01-12 11:00:00,66.18,66.18,66.07,66.08,9125.0,60.6118,60.6118,60.511,60.5202,9125.0
2017-01-12 11:05:00,66.05,66.18,66.05,66.14,9199.0,60.4927,60.6118,60.4927,60.5751,9199.0
2017-01-12 11:10:00,66.15,66.24,66.11,66.23,9774.0,60.5843,60.6667,60.5477,60.6576,9774.0
2017-01-12 11:15:00,66.23,66.27,66.16,66.22,11537.0,60.6576,60.6942,60.5934,60.6484,11537.0
2017-01-12 11:20:00,66.21,66.25,66.15,66.25,8440.0,60.6392,60.6759,60.5843,60.6759,8440.0
2017-01-12 11:25:00,66.24,66.29,66.21,66.29,13344.0,60.6667,60.7125,60.6392,60.7125,13344.0
2017-01-12 11:30:00,66.3,66.39,66.3,66.34,9463.0,60.7217,60.8041,60.7217,60.7583,9463.0
2017-01-12 11:35:00,66.35,66.37,66.27,66.33,8221.0,60.7675,60.7858,60.6942,60.7491,8221.0
2017-01-12 11:40:00,66.34,66.35,66.28,66.35,8065.0,60.7583,60.7675,60.7033,60.7675,8065.0
2017-01-12 11:45:00,66.35,66.35,66.3,66.3,6501.0,60.7675,60.7675,60.7217,60.7217,6501.0
2017-01-12 11:50:00,66.31,66.33,66.27,66.3,4070.0,60.7308,60.7491,60.6942,60.7217,4070.0
2017-01-12 11:55:00,66.28,66.33,66.26,66.33,4800.0,60.7033,60.7491,60.685,60.7491,4800.0
2017-01-12 12:00:00,66.36,66.44,66.34,66.44,10822.0,60.7766,60.8499,60.7583,60.8499,10822.0
2017-01-12 12:05:00,66.44,66.47,66.4,66.46,6855.0,60.8499,60.8774,60.8133,60.8682,6855.0
2017-01-12 12:10:00,66.46,66.47,66.43,66.45,6956.0,60.8682,60.8774,60.8407,60.859,6956.0
2017-01-12 12:15:00,66.45,66.56,66.45,66.56,5607.0,60.859,60.9598,60.859,60.9598,5607.0
2017-01-12 12:20:00,66.56,66.57,66.5,66.51,7163.0,60.9598,60.9689,60.9048,60.914,7163.0
2017-01-12 12:25:00,66.51,66.56,66.47,66.48,9124.0,60.914,60.9598,60.8774,60.8865,9124.0
2017-01-12 12:30:00,66.49,66.51,66.46,66.51,4039.0,60.8957,60.914,60.8682,60.914,4039.0
2017-01-12 12:35:00,66.51,66.51,66.47,66.49,6572.0,60.914,60.914,60.8774,60.8957,6572.0
2017-01-12 12:40:00,66.49,66.52,66.43,66.43,3250.0,60.8957,60.9232,60.8407,60.8407,3250.0
2017-01-12 12:45:00,66.42,66.43,66.36,66.38,5832.0,60.8316,60.8407,60.7766,60.7949,5832.0
2017-01-12 12:50:00,66.38,66.38,66.35,66.37,4175.0,60.7949,60.7949,60.7675,60.7858,4175.0
2017-01-12 12:55:00,66.37,66.41,66.33,66.39,6132.0,60.7858,60.8224,60.7491,60.8041,6132.0
2017-01-12 13:00:00,66.4,66.46,66.39,66.45,6012.0,60.8133,60.8682,60.8041,60.859,6012.0
2017-01-12 13:05:00,66.43,66.44,66.41,66.43,5356.0,60.8407,60.8499,60.8224,60.8407,5356.0
2017-01-12 13:10:00,66.44,66.46,66.39,66.44,7502.0,60.8499,60.8682,60.8041,60.8499,7502.0
2017-01-12 13:15:00,66.44,66.48,66.41,66.43,7612.0,60.8499,60.8865,60.8224,60.8407,7612.0
2017-01-12 13:20:00,66.43,66.45,66.37,66.37,2300.0,60.8407,60.859,60.7858,60.7858,2300.0
2017-01-12 13:25:00,66.39,66.42,66.37,66.39,7164.0,60.8041,60.8316,60.7858,60.8041,7164.0
2017-01-12 13:30:00,66.39,66.39,66.36,66.36,3200.0,60.8041,60.8041,60.7766,60.7766,3200.0
2017-01-12 13:35:00,66.37,66.38,66.34,66.35,7153.0,60.7858,60.7949,60.7583,60.7675,7153.0
2017-01-12 13:40:00,66.35,66.4,66.35,66.39,9200.0,60.7675,60.8133,60.7675,60.8041,9200.0
2017-01-12 13:45:00,66.39,66.47,66.39,66.47,7300.0,60.8041,60.8774,60.8041,60.8774,7300.0
2017-01-12 13:50:00,66.48,66.55,66.47,66.52,34079.0,60.8865,60.9506,60.8774,60.9232,34079.0
2017-01-12 13:55:00,66.52,66.56,66.5,66.5,19911.0,60.9232,60.9598,60.9048,60.9048,19911.0
2017-01-12 14:00:00,66.51,66.57,66.5,66.56,21681.0,60.914,60.9689,60.9048,60.9598,21681.0
2017-01-12 14:05:00,66.56,66.57,66.5,66.54,9400.0,60.9598,60.9689,60.9048,60.9415,9400.0
2017-01-12 14:10:00,66.54,66.54,66.49,66.5,13527.0,60.9415,60.9415,60.8957,60.9048,13527.0
2017-01-12 14:15:00,66.5,66.56,66.49,66.55,10577.0,60.9048,60.9598,60.8957,60.9506,10577.0
2017-01-12 14:20:00,66.55,66.56,66.51,66.53,8047.0,60.9506,60.9598,60.914,60.9323,8047.0
2017-01-12 14:25:00,66.54,66.56,66.52,66.53,6704.0,60.9415,60.9598,60.9232,60.9323,6704.0
2017-01-12 14:30:00,66.54,66.6,66.53,66.6,11503.0,60.9415,60.9964,60.9323,60.9964,11503.0
2017-01-12 14:35:00,66.59,66.69,66.57,66.66,17634.0,60.9873,61.0789,60.9689,61.0514,17634.0
2017-01-12 14:40:00,66.66,66.67,66.61,66.61,5912.0,61.0514,61.0605,61.0056,61.0056,5912.0
2017-01-12 14:45:00,66.59,66.61,66.56,66.58,5399.0,60.9873,61.0056,60.9598,60.9781,5399.0
2017-01-12 14:50:00,66.58,66.63,66.57,66.59,10882.0,60.9781,61.0239,60.9689,60.9873,10882.0
2017-01-12 14:55:00,66.59,66.62,66.58,66.61,8513.0,60.9873,61.0147,60.9781,61.0056,8513.0
2017-01-12 15:00:00,66.62,66.64,66.56,66.57,15786.0,61.0147,61.0331,60.9598,60.9689,15786.0
2017-01-12 15:05:00,66.58,66.6,66.53,66.53,6861.0,60.9781,60.9964,60.9323,60.9323,6861.0
2017-01-12 15:10:00,66.53,66.57,66.52,66.53,11017.0,60.9323,60.9689,60.9232,60.9323,11017.0
2017-01-12 15:15:00,66.53,66.53,66.48,66.49,11531.0,60.9323,60.9323,60.8865,60.8957,11531.0
2017-01-12 15:20:00,66.5,66.51,66.46,66.47,11248.0,60.9048,60.914,60.8682,60.8774,11248.0
2017-01-12 15:25:00,66.47,66.54,66.46,66.53,24331.0,60.8774,60.9415,60.8682,60.9323,24331.0
2017-01-12 15:30:00,66.53,66.58,66.53,66.56,15145.0,60.9323,60.9781,60.9323,60.9598,15145.0
2017-01-12 15:35:00,66.56,66.6,66.55,66.56,19939.0,60.9598,60.9964,60.9506,60.9598,19939.0
2017-01-12 15:40:00,66.57,66.6,66.54,66.55,17826.0,60.9689,60.9964,60.9415,60.9506,17826.0
2017-01-12 15:45:00,66.56,66.61,66.55,66.59,21897.0,60.9598,61.0056,60.9506,60.9873,21897.0
2017-01-12 15:50:00,66.6,66.63,66.53,66.54,35279.0,60.9964,61.0239,60.9323,60.9415,35279.0
2017-01-12 15:55:00,66.55,66.62,66.54,66.59,77946.0,60.9506,61.0147,60.9415,60.9873,77946.0
2017-01-13 09:30:00,66.51,67.0,66.49,66.82,41595.0,60.914,61.3628,60.8957,61.1979,41595.0
2017-01-13 09:35:00,66.86,66.86,66.71,66.82,13113.0,61.2345,61.2345,61.0972,61.1979,13113.0
2017-01-13 09:40:00,66.84,66.87,66.7,66.73,14853.0,61.2162,61.2437,61.088,61.1155,14853.0
2017-01-13 09:45:00,66.75,66.77,66.62,66.64,9700.0,61.1338,61.1521,61.0147,61.0331,9700.0
2017-01-13 09:50:00,66.65,66.82,66.65,66.72,10928.0,61.0422,61.1979,61.0422,61.1063,10928.0
2017-01-13 09:55:00,66.72,66.86,66.7,66.86,10287.0,61.1063,61.2345,61.088,61.2345,10287.0
2017-01-13 10:00:00,66.84,66.84,66.73,66.77,12780.0,61.2162,61.2162,61.1155,61.1521,12780.0
2017-01-13 10:05:00,66.77,66.77,66.67,66.67,9333.0,61.1521,61.1521,61.0605,61.0605,9333.0
2017-01-13 10:10:00,66.68,66.73,66.59,66.59,12099.0,61.0697,61.1155,60.9873,60.9873,12099.0
2017-01-13 10:15:00,66.62,66.71,66.61,66.68,11763.0,61.0147,61.0972,61.0056,61.0697,11763.0
2017-01-13 10:20:00,66.69,66.74,66.67,66.72,12049.0,61.0789,61.1246,61.0605,61.1063,12049.0
2017-01-13 10:25:00,66.74,66.74,66.67,66.7,9758.0,61.1246,61.1246,61.0605,61.088,9758.0
2017-01-13 10:30:00,66.71,66.73,66.63,66.64,10463.0,61.0972,61.1155,61.0239,61.0331,10463.0
2017-01-13 10:35:00,66.64,66.71,66.59,66.7,10718.0,61.0331,61.0972,60.9873,61.088,10718.0
2017-01-13 10:40:00,66.7,66.74,66.67,66.72,10306.0,61.088,61.1246,61.0605,61.1063,10306.0
2017-01-13 10:45:00,66.73,66.86,66.71,66.81,17864.0,61.1155,61.2345,61.0972,61.1888,17864.0
2017-01-13 10:50:00,66.81,66.83,66.79,66.79,14132.0,61.1888,61.2071,61.1704,61.1704,14132.0
2017-01-13 10:55:00,66.79,66.88,66.77,66.85,21105.0,61.1704,61.2529,61.1521,61.2254,21105.0
2017-01-13 11:00:00,66.86,66.89,66.84,66.85,18847.0,61.2345,61.262,61.2162,61.2254,18847.0
2017-01-13 11:05:00,66.85,66.86,66.76,66.84,15532.0,61.2254,61.2345,61.143,61.2162,15532.0
2017-01-13 11:10:00,66.85,66.9,66.85,66.89,9577.0,61.2254,61.2712,61.2254,61.262,9577.0
2017-01-13 11:15:00,66.88,66.88,66.86,66.88,5900.0,61.2529,61.2529,61.2345,61.2529,5900.0
2017-01-13 11:20:00,66.88,66.9,66.86,66.86,8572.0,61.2529,61.2712,61.2345,61.2345,8572.0
2017-01-13 11:25:00,66.86,66.9,66.86,66.9,9533.0,61.2345,61.2712,61.2345,61.2712,9533.0
2017-01-13 11:30:00,66.91,66.97,66.9,66.95,14794.0,61.2803,61.3353,61.2712,61.317,14794.0
2017-01-13 11:35:00,66.94,67.01,66.94,66.97,10887.0,61.3078,61.3719,61.3078,61.3353,10887.0
2017-01-13 11:40:00,66.97,66.97,66.88,66.9,12803.0,61.3353,61.3353,61.2529,61.2712,12803.0
2017-01-13 11:45:00,66.9,66.93,66.89,66.91,5236.0,61.2712,61.2987,61.262,61.2803,5236.0
2017-01-13 11:50:00,66.93,66.94,66.9,66.92,15100.0,61.2987,61.3078,61.2712,61.2895,15100.0
2017-01-13 11:55:00,66.92,66.93,66.9,66.92,6800.0,61.2895,61.2987,61.2712,61.2895,6800.0
2017-01-13 12:00:00,66.92,66.95,66.88,66.89,7872.0,61.2895,61.317,61.2529,61.262,7872.0
2017-01-13 12:05:00,66.88,66.88,66.83,66.83,6088.0,61.2529,61.2529,61.2071,61.2071,6088.0
2017-01-13 12:10:00,66.82,66.84,66.79,66.84,5020.0,61.1979,61.2162,61.1704,61.2162,5020.0
2017-01-13 12:15:00,66.84,66.84,66.75,66.78,7520.0,61.2162,61.2162,61.1338,61.1613,7520.0
2017-01-13 12:20:00,66.78,66.83,66.76,66.79,6950.0,61.1613,61.2071,61.143,61.1704,6950.0
2017-01-13 12:25:00,66.8,66.85,66.79,66.85,15766.0,61.1796,61.2254,61.1704,61.2254,15766.0
2017-01-13 12:30:00,66.86,66.93,66.86,66.93,8234.0,61.2345,61.2987,61.2345,61.2987,8234.0
2017-01-13 12:35:00,66.91,66.96,66.91,66.95,6500.0,61.2803,61.3261,61.2803,61.317,6500.0
2017-01-13 12:40:00,66.95,67.0,66.95,66.98,10193.0,61.317,61.3628,61.317,61.3445,10193.0
2017-01-13 12:45:00,66.98,67.01,66.98,66.99,12811.0,61.3445,61.3719,61.3445,61.3536,12811.0
2017-01-13 12:50:00,67.0,67.07,67.0,67.06,10219.0,61.3628,61.4269,61.3628,61.4177,10219.0
2017-01-13 12:55:00,67.06,67.09,67.04,67.08,10407.0,61.4177,61.4452,61.3994,61.436,10407.0
2017-01-13 13:00:00,67.08,67.09,67.02,67.06,16679.0,61.436,61.4452,61.3811,61.4177,16679.0
2017-01-13 13:05:00,67.06,67.08,67.02,67.06,10721.0,61.4177,61.436,61.3811,61.4177,10721.0
2017-01-13 13:10:00,67.05,67.06,67.0,67.0,11117.0,61.4086,61.4177,61.3628,61.3628,11117.0
2017-01-13 13:15:00,67.0,67.02,66.99,67.0,4550.0,61.3628,61.3811,61.3536,61.3628,4550.0
2017-01-13 13:20:00,67.0,67.04,67.0,67.04,10140.0,61.3628,61.3994,61.3628,61.3994,10140.0
2017-01-13 13:25:00,67.04,67.04,66.95,66.95,6702.0,61.3994,61.3994,61.317,61.317,6702.0
2017-01-13 13:30:00,66.96,66.99,66.91,66.93,8400.0,61.3261,61.3536,61.2803,61.2987,8400.0
2017-01-13 13:35:00,66.93,66.96,66.92,66.92,6272.0,61.2987,61.3261,61.2895,61.2895,6272.0
2017-01-13 13:40:00,66.92,66.94,66.89,66.93,7662.0,61.2895,61.3078,61.262,61.2987,7662.0
2017-01-13 13:45:00,66.94,66.94,66.89,66.89,5100.0,61.3078,61.3078,61.262,61.262,5100.0
2017-01-13 13:50:00,66.89,66.89,66.86,66.89,5900.0,61.262,61.262,61.2345,61.262,5900.0
2017-01-13 13:55:00,66.89,66.9,66.82,66.86,7846.0,61.262,61.2712,61.1979,61.2345,7846.0
2017-01-13 14:00:00,66.88,66.92,66.87,66.87,10725.0,61.2529,61.2895,61.2437,61.2437,10725.0
2017-01-13 14:05:00,66.87,66.94,66.85,66.91,16600.0,61.2437,61.3078,61.2254,61.2803,16600.0
2017-01-13 14:10:00,66.92,66.94,66.89,66.92,13143.0,61.2895,61.3078,61.262,61.2895,13143.0
2017-01-13 14:15:00,66.92,66.92,66.86,66.88,14128.0,61.2895,61.2895,61.2345,61.2529,14128.0
2017-01-13 14:20:00,66.88,66.89,66.85,66.87,13305.0,61.2529,61.262,61.2254,61.2437,13305.0
2017-01-13 14:25:00,66.86,66.87,66.8,66.8,17354.0,61.2345,61.2437,61.1796,61.1796,17354.0
2017-01-13 14:30:00,66.8,66.85,66.79,66.84,6650.0,61.1796,61.2254,61.1704,61.2162,6650.0
2017-01-13 14:35:00,66.84,66.84,66.79,66.79,9031.0,61.2162,61.2162,61.1704,61.1704,9031.0
2017-01-13 14:40:00,66.8,66.82,66.77,66.8,13070.0,61.1796,61.1979,61.1521,61.1796,13070.0
2017-01-13 14:45:00,66.8,66.81,66.77,66.77,7818.0,61.1796,61.1888,61.1521,61.1521,7818.0
2017-01-13 14:50:00,66.78,66.83,66.75,66.81,6802.0,61.1613,61.2071,61.1338,61.1888,6802.0
2017-01-13 14:55:00,66.81,66.91,66.8,66.91,9227.0,61.1888,61.2803,61.1796,61.2803,9227.0
2017-01-13 15:00:00,66.9,66.93,66.88,66.91,10656.0,61.2712,61.2987,61.2529,61.2803,10656.0
2017-01-13 15:05:00,66.92,66.92,66.87,66.88,9931.0,61.2895,61.2895,61.2437,61.2529,9931.0
2017-01-13 15:10:00,66.88,66.89,66.85,66.86,14776.0,61.2529,61.262,61.2254,61.2345,14776.0
2017-01-13 15:15:00,66.87,66.96,66.85,66.94,48948.0,61.2437,61.3261,61.2254,61.3078,48948.0
2017-01-13 15:20:00,66.94,66.95,66.91,66.94,10791.0,61.3078,61.317,61.2803,61.3078,10791.0
2017-01-13 15:25:00,66.92,66.95,66.91,66.93,8256.0,61.2895,61.317,61.2803,61.2987,8256.0
2017-01-13 15:30:00,66.93,66.97,66.92,66.97,18831.0,61.2987,61.3353,61.2895,61.3353,18831.0
2017-01-13 15:35:00,66.97,67.01,66.96,67.0,24285.0,61.3353,61.3719,61.3261,61.3628,24285.0
2017-01-13 15:40:00,67.01,67.02,66.97,66.98,29958.0,61.3719,61.3811,61.3353,61.3445,29958.0
2017-01-13 15:45:00,66.98,67.0,66.92,66.92,28272.0,61.3445,61.3628,61.2895,61.2895,28272.0
2017-01-13 15:50:00,66.93,66.96,66.88,66.92,41391.0,61.2987,61.3261,61.2529,61.2895,41391.0
2017-01-13 15:55:00,66.93,66.94,66.88,66.92,81250.0,61.2987,61.3078,61.2529,61.2895,81250.0
2017-01-17 09:30:00,66.9,68.36,66.81,67.93,50877.0,61.2712,62.6083,61.1888,62.2145,50877.0
2017-01-17 09:35:00,67.87,67.93,67.62,67.62,29587.0,62.1596,62.2145,61.9306,61.9306,29587.0
2017-01-17 09:40:00,67.62,67.88,67.62,67.66,31111.0,61.9306,62.1687,61.9306,61.9672,31111.0
2017-01-17 09:45:00,67.71,67.71,67.33,67.37,18966.0,62.013,62.013,61.665,61.7016,18966.0
2017-01-17 09:50:00,67.34,67.43,67.27,67.3,25404.0,61.6742,61.7566,61.6101,61.6375,25404.0
2017-01-17 09:55:00,67.3,67.48,67.22,67.3,26842.0,61.6375,61.8024,61.5643,61.6375,26842.0
2017-01-17 10:00:00,67.32,67.36,67.2,67.32,11744.0,61.6558,61.6925,61.5459,61.6558,11744.0
2017-01-17 10:05:00,67.33,67.45,67.26,67.41,14551.0,61.665,61.7749,61.6009,61.7383,14551.0
2017-01-17 10:10:00,67.45,67.48,67.38,67.46,11928.0,61.7749,61.8024,61.7108,61.7841,11928.0
2017-01-17 10:15:00,67.43,67.52,67.39,67.39,7888.0,61.7566,61.839,61.72,61.72,7888.0
2017-01-17 10:20:00,67.41,67.48,67.37,67.39,9270.0,61.7383,61.8024,61.7016,61.72,9270.0
2017-01-17 10:25:00,67.39,67.39,67.3,67.39,15131.0,61.72,61.72,61.6375,61.72,15131.0
2017-01-17 10:30:00,67.4,67.44,67.34,67.42,12985.0,61.7291,61.7657,61.6742,61.7474,12985.0
2017-01-17 10:35:00,67.42,67.45,67.36,67.44,6476.0,61.7474,61.7749,61.6925,61.7657,6476.0
2017-01-17 10:40:00,67.45,67.58,67.44,67.56,14816.0,61.7749,61.894,61.7657,61.8757,14816.0
2017-01-17 10:45:00,67.57,67.59,67.48,67.51,10712.0,61.8848,61.9031,61.8024,61.8299,10712.0
2017-01-17 10:50:00,67.53,67.62,67.49,67.62,13233.0,61.8482,61.9306,61.8115,61.9306,13233.0
2017-01-17 10:55:00,67.62,67.62,67.46,67.56,10917.0,61.9306,61.9306,61.7841,61.8757,10917.0
2017-01-17 11:00:00,67.56,67.59,67.5,67.55,12193.0,61.8757,61.9031,61.8207,61.8665,12193.0
2017-01-17 11:05:00,67.58,67.68,67.57,67.66,13175.0,61.894,61.9856,61.8848,61.9672,13175.0
2017-01-17 11:10:00,67.64,67.68,67.59,67.63,14009.0,61.9489,61.9856,61.9031,61.9398,14009.0
2017-01-17 11:15:00,67.63,67.68,67.6,67.61,13099.0,61.9398,61.9856,61.9123,61.9214,13099.0
2017-01-17 11:20:00,67.61,67.62,67.54,67.54,17797.0,61.9214,61.9306,61.8573,61.8573,17797.0
2017-01-17 11:25:00,67.56,67.56,67.48,67.51,10579.0,61.8757,61.8757,61.8024,61.8299,10579.0
2017-01-17 11:30:00,67.49,67.51,67.44,67.47,19739.0,61.8115,61.8299,61.7657,61.7932,19739.0
2017-01-17 11:35:00,67.46,67.52,67.46,67.5,9379.0,61.7841,61.839,61.7841,61.8207,9379.0
2017-01-17 11:40:00,67.49,67.52,67.48,67.49,8806.0,61.8115,61.839,61.8024,61.8115,8806.0
2017-01-17 11:45:00,67.48,67.53,67.47,67.52,7471.0,61.8024,61.8482,61.7932,61.839,7471.0
2017-01-17 11:50:00,67.52,67.54,67.44,67.46,6603.0,61.839,61.8573,61.7657,61.7841,6603.0
2017-01-17 11:55:00,67.45,67.47,67.35,67.38,10623.0,61.7749,61.7932,61.6833,61.7108,10623.0
2017-01-17 12:00:00,67.37,67.38,67.35,67.38,7465.0,61.7016,61.7108,61.6833,61.7108,7465.0
2017-01-17 12:05:00,67.39,67.39,67.26,67.26,15973.0,61.72,61.72,61.6009,61.6009,15973.0
2017-01-17 12:10:00,67.26,67.27,67.2,67.24,11238.0,61.6009,61.6101,61.5459,61.5826,11238.0
2017-01-17 12:15:00,67.23,67.27,67.22,67.22,7810.0,61.5734,61.6101,61.5643,61.5643,7810.0
2017-01-17 12:20:00,67.22,67.27,67.21,67.27,7794.0,61.5643,61.6101,61.5551,61.6101,7794.0
2017-01-17 12:25:00,67.26,67.37,67.24,67.36,17587.0,61.6009,61.7016,61.5826,61.6925,17587.0
2017-01-17 12:30:00,67.36,67.4,67.32,67.37,10435.0,61.6925,61.7291,61.6558,61.7016,10435.0
2017-01-17 12:35:00,67.36,67.36,67.22,67.22,13057.0,61.6925,61.6925,61.5643,61.5643,13057.0
2017-01-17 12:40:00,67.21,67.26,67.2,67.24,7660.0,61.5551,61.6009,61.5459,61.5826,7660.0
2017-01-17 12:45:00,67.22,67.28,67.17,67.24,8566.0,61.5643,61.6192,61.5185,61.5826,8566.0
2017-01-17 12:50:00,67.25,67.26,67.22,67.23,3600.0,61.5917,61.6009,61.5643,61.5734,3600.0
2017-01-17 12:55:00,67.26,67.27,67.21,67.21,4349.0,61.6009,61.6101,61.5551,61.5551,4349.0
2017-01-17 13:00:00,67.23,67.28,67.2,67.28,5863.0,61.5734,61.6192,61.5459,61.6192,5863.0
2017-01-17 13:05:00,67.28,67.28,67.24,67.25,6693.0,61.6192,61.6192,61.5826,61.5917,6693.0
2017-01-17 13:10:00,67.26,67.28,67.26,67.28,4226.0,61.6009,61.6192,61.6009,61.6192,4226.0
2017-01-17 13:15:00,67.29,67.29,67.25,67.27,6091.0,61.6284,61.6284,61.5917,61.6101,6091.0
2017-01-17 13:20:00,67.26,67.29,67.24,67.28,4662.0,61.6009,61.6284,61.5826,61.6192,4662.0
2017-01-17 13:25:00,67.28,67.29,67.24,67.25,3548.0,61.6192,61.6284,61.5826,61.5917,3548.0
2017-01-17 13:30:00,67.25,67.33,67.24,67.31,6772.0,61.5917,61.665,61.5826,61.6467,6772.0
2017-01-17 13:35:00,67.32,67.33,67.28,67.28,13912.0,61.6558,61.665,61.6192,61.6192,13912.0
2017-01-17 13:40:00,67.28,67.31,67.24,67.24,8889.0,61.6192,61.6467,61.5826,61.5826,8889.0
2017-01-17 13:45:00,67.23,67.23,67.17,67.17,8931.0,61.5734,61.5734,61.5185,61.5185,8931.0
2017-01-17 13:50:00,67.16,67.16,67.07,67.09,8645.0,61.5093,61.5093,61.4269,61.4452,8645.0
2017-01-17 13:55:00,67.08,67.12,67.06,67.1,4857.0,61.436,61.4727,61.4177,61.4544,4857.0
2017-01-17 14:00:00,67.1,67.12,67.07,67.08,5681.0,61.4544,61.4727,61.4269,61.436,5681.0
2017-01-17 14:05:00,67.07,67.12,67.05,67.07,8670.0,61.4269,61.4727,61.4086,61.4269,8670.0
2017-01-17 14:10:00,67.07,67.12,67.06,67.11,9418.0,61.4269,61.4727,61.4177,61.4635,9418.0
2017-01-17 14:15:00,67.11,67.13,67.0,67.02,18649.0,61.4635,61.4818,61.3628,61.3811,18649.0
2017-01-17 14:20:00,67.0,67.0,66.92,66.95,13861.0,61.3628,61.3628,61.2895,61.317,13861.0
2017-01-17 14:25:00,66.94,66.98,66.92,66.93,18908.0,61.3078,61.3445,61.2895,61.2987,18908.0
2017-01-17 14:30:00,66.93,67.02,66.92,67.02,10562.0,61.2987,61.3811,61.2895,61.3811,10562.0
2017-01-17 14:35:00,67.01,67.02,66.93,66.94,23863.0,61.3719,61.3811,61.2987,61.3078,23863.0
2017-01-17 14:40:00,66.93,66.97,66.91,66.96,19840.0,61.2987,61.3353,61.2803,61.3261,19840.0
2017-01-17 14:45:00,66.96,67.03,66.95,67.0,23502.0,61.3261,61.3902,61.317,61.3628,23502.0
2017-01-17 14:50:00,67.01,67.02,66.95,66.97,9532.0,61.3719,61.3811,61.317,61.3353,9532.0
2017-01-17 14:55:00,66.97,67.01,66.95,67.01,11000.0,61.3353,61.3719,61.317,61.3719,11000.0
2017-01-17 15:00:00,67.01,67.02,66.96,67.0,11565.0,61.3719,61.3811,61.3261,61.3628,11565.0
2017-01-17 15:05:00,67.0,67.01,66.94,66.95,9545.0,61.3628,61.3719,61.3078,61.317,9545.0
2017-01-17 15:10:00,66.96,67.05,66.95,67.05,12568.0,61.3261,61.4086,61.317,61.4086,12568.0
2017-01-17 15:15:00,67.06,67.1,67.03,67.08,17061.0,61.4177,61.4544,61.3902,61.436,17061.0
2017-01-17 15:20:00,67.08,67.09,67.02,67.02,17911.0,61.436,61.4452,61.3811,61.3811,17911.0
2017-01-17 15:25:00,67.02,67.05,66.99,67.02,14996.0,61.3811,61.4086,61.3536,61.3811,14996.0
2017-01-17 15:30:00,67.01,67.13,67.0,67.12,23446.0,61.3719,61.4818,61.3628,61.4727,23446.0
2017-01-17 15:35:00,67.13,67.16,67.11,67.14,25106.0,61.4818,61.5093,61.4635,61.491,25106.0
2017-01-17 15:40:00,67.14,67.19,67.14,67.19,24410.0,61.491,61.5368,61.491,61.5368,24410.0
2017-01-17 15:45:00,67.19,67.19,67.1,67.14,35919.0,61.5368,61.5368,61.4544,61.491,35919.0
2017-01-17 15:50:00,67.13,67.18,67.13,67.18,31960.0,61.4818,61.5276,61.4818,61.5276,31960.0
2017-01-17 15:55:00,67.18,67.18,67.09,67.12,102827.0,61.5276,61.5276,61.4452,61.4727,102827.0
2017-01-18 09:30:00,67.4,67.4,67.03,67.06,39704.0,61.7291,61.7291,61.3902,61.4177,39704.0
2017-01-18 09:35:00,67.04,67.1,66.88,67.1,42227.0,61.3994,61.4544,61.2529,61.4544,42227.0
2017-01-18 09:40:00,67.07,67.11,66.96,67.09,22965.0,61.4269,61.4635,61.3261,61.4452,22965.0
2017-01-18 09:45:00,67.07,67.07,66.83,66.94,27287.0,61.4269,61.4269,61.2071,61.3078,27287.0
2017-01-18 09:50:00,66.93,66.99,66.84,66.86,15268.0,61.2987,61.3536,61.2162,61.2345,15268.0
2017-01-18 09:55:00,66.86,67.06,66.85,67.05,14891.0,61.2345,61.4177,61.2254,61.4086,14891.0
2017-01-18 10:00:00,67.05,67.08,66.96,67.04,44246.0,61.4086,61.436,61.3261,61.3994,44246.0
2017-01-18 10:05:00,67.02,67.05,67.0,67.01,20250.0,61.3811,61.4086,61.3628,61.3719,20250.0
2017-01-18 10:10:00,67.02,67.11,66.98,67.07,38722.0,61.3811,61.4635,61.3445,61.4269,38722.0
2017-01-18 10:15:00,67.05,67.11,67.03,67.09,16223.0,61.4086,61.4635,61.3902,61.4452,16223.0
2017-01-18 10:20:00,67.1,67.13,66.95,66.96,60927.0,61.4544,61.4818,61.317,61.3261,60927.0
2017-01-18 10:25:00,66.96,66.99,66.82,66.82,41701.0,61.3261,61.3536,61.1979,61.1979,41701.0
2017-01-18 10:30:00,66.83,66.88,66.82,66.86,24805.0,61.2071,61.2529,61.1979,61.2345,24805.0
2017-01-18 10:35:00,66.87,67.01,66.85,67.0,21315.0,61.2437,61.3719,61.2254,61.3628,21315.0
2017-01-18 10:40:00,67.0,67.03,66.95,66.96,33771.0,61.3628,61.3902,61.317,61.3261,33771.0
2017-01-18 10:45:00,66.97,66.98,66.9,66.92,11471.0,61.3353,61.3445,61.2712,61.2895,11471.0
2017-01-18 10:50:00,66.92,66.95,66.82,66.83,12745.0,61.2895,61.317,61.1979,61.2071,12745.0
2017-01-18 10:55:00,66.83,66.92,66.82,66.91,15335.0,61.2071,61.2895,61.1979,61.2803,15335.0
2017-01-18 11:00:00,66.91,66.91,66.83,66.84,10486.0,61.2803,61.2803,61.2071,61.2162,10486.0
2017-01-18 11:05:00,66.86,66.89,66.72,66.77,15862.0,61.2345,61.262,61.1063,61.1521,15862.0
2017-01-18 11:10:00,66.77,66.89,66.76,66.88,13264.0,61.1521,61.262,61.143,61.2529,13264.0
2017-01-18 11:15:00,66.88,66.89,66.81,66.81,13375.0,61.2529,61.262,61.1888,61.1888,13375.0
2017-01-18 11:20:00,66.81,66.85,66.79,66.84,13812.0,61.1888,61.2254,61.1704,61.2162,13812.0
2017-01-18 11:25:00,66.84,66.86,66.78,66.8,42601.0,61.2162,61.2345,61.1613,61.1796,42601.0
2017-01-18 11:30:00,66.8,66.86,66.79,66.86,28841.0,61.1796,61.2345,61.1704,61.2345,28841.0
2017-01-18 11:35:00,66.85,66.94,66.84,66.93,22573.0,61.2254,61.3078,61.2162,61.2987,22573.0
2017-01-18 11:40:00,66.95,66.97,66.92,66.92,12554.0,61.317,61.3353,61.2895,61.2895,12554.0
2017-01-18 11:45:00,66.93,67.06,66.92,67.01,20582.0,61.2987,61.4177,61.2895,61.3719,20582.0
2017-01-18 11:50:00,67.02,67.02,66.96,67.0,39704.0,61.3811,61.3811,61.3261,61.3628,39704.0
2017-01-18 11:55:00,66.99,67.01,66.86,66.9,12283.0,61.3536,61.3719,61.2345,61.2712,12283.0
2017-01-18 12:00:00,66.9,67.03,66.9,67.02,16460.0,61.2712,61.3902,61.2712,61.3811,16460.0
2017-01-18 12:05:00,67.02,67.11,67.01,67.09,14276.0,61.3811,61.4635,61.3719,61.4452,14276.0
2017-01-18 12:10:00,67.1,67.11,67.03,67.04,16372.0,61.4544,61.4635,61.3902,61.3994,16372.0
2017-01-18 12:15:00,67.03,67.1,66.97,66.97,13331.0,61.3902,61.4544,61.3353,61.3353,13331.0
2017-01-18 12:20:00,66.96,66.98,66.85,66.85,6899.0,61.3261,61.3445,61.2254,61.2254,6899.0
2017-01-18 12:25:00,66.86,66.87,66.76,66.82,10117.0,61.2345,61.2437,61.143,61.1979,10117.0
2017-01-18 12:30:00,66.82,66.89,66.81,66.84,7078.0,61.1979,61.262,61.1888,61.2162,7078.0
2017-01-18 12:35:00,66.88,66.94,66.88,66.91,5220.0,61.2529,61.3078,61.2529,61.2803,5220.0
2017-01-18 12:40:00,66.91,66.93,66.89,66.93,24154.0,61.2803,61.2987,61.262,61.2987,24154.0
2017-01-18 12:45:00,66.92,66.97,66.92,66.93,8600.0,61.2895,61.3353,61.2895,61.2987,8600.0
2017-01-18 12:50:00,66.91,66.92,66.84,66.86,3996.0,61.2803,61.2895,61.2162,61.2345,3996.0
2017-01-18 12:55:00,66.85,66.85,66.79,66.8,5844.0,61.2254,61.2254,61.1704,61.1796,5844.0
2017-01-18 13:00:00,66.82,66.88,66.81,66.87,6506.0,61.1979,61.2529,61.1888,61.2437,6506.0
2017-01-18 13:05:00,66.87,66.9,66.82,66.88,7110.0,61.2437,61.2712,61.1979,61.2529,7110.0
2017-01-18 13:10:00,66.87,66.89,66.84,66.87,4770.0,61.2437,61.262,61.2162,61.2437,4770.0
2017-01-18 13:15:00,66.89,66.92,66.89,66.92,2905.0,61.262,61.2895,61.262,61.2895,2905.0
2017-01-18 13:20:00,66.91,66.91,66.81,66.81,6167.0,61.2803,61.2803,61.1888,61.1888,6167.0
2017-01-18 13:25:00,66.83,66.88,66.81,66.88,7684.0,61.2071,61.2529,61.1888,61.2529,7684.0
2017-01-18 13:30:00,66.87,66.92,66.87,66.87,5944.0,61.2437,61.2895,61.2437,61.2437,5944.0
2017-01-18 13:35:00,66.86,66.89,66.85,66.87,9198.0,61.2345,61.262,61.2254,61.2437,9198.0
2017-01-18 13:40:00,66.87,66.91,66.87,66.91,6721.0,61.2437,61.2803,61.2437,61.2803,6721.0
2017-01-18 13:45:00,66.9,66.93,66.89,66.91,18221.0,61.2712,61.2987,61.262,61.2803,18221.0
2017-01-18 13:50:00,66.9,66.9,66.88,66.89,7234.0,61.2712,61.2712,61.2529,61.262,7234.0
2017-01-18 13:55:00,66.9,66.92,66.87,66.88,5002.0,61.2712,61.2895,61.2437,61.2529,5002.0
2017-01-18 14:00:00,66.88,66.92,66.86,66.89,11204.0,61.2529,61.2895,61.2345,61.262,11204.0
2017-01-18 14:05:00,66.88,66.92,66.87,66.9,18336.0,61.2529,61.2895,61.2437,61.2712,18336.0
2017-01-18 14:10:00,66.89,66.89,66.87,66.88,5200.0,61.262,61.262,61.2437,61.2529,5200.0
2017-01-18 14:15:00,66.89,66.96,66.87,66.93,14566.0,61.262,61.3261,61.2437,61.2987,14566.0
2017-01-18 14:20:00,66.93,66.97,66.91,66.92,8739.0,61.2987,61.3353,61.2803,61.2895,8739.0
2017-01-18 14:25:00,66.92,66.95,66.9,66.94,10794.0,61.2895,61.317,61.2712,61.3078,10794.0
2017-01-18 14:30:00,66.95,66.98,66.95,66.98,5349.0,61.317,61.3445,61.317,61.3445,5349.0
2017-01-18 14:35:00,66.98,66.98,66.92,66.94,7400.0,61.3445,61.3445,61.2895,61.3078,7400.0
2017-01-18 14:40:00,66.94,66.95,66.88,66.91,15352.0,61.3078,61.317,61.2529,61.2803,15352.0
2017-01-18 14:45:00,66.91,66.94,66.9,66.91,19410.0,61.2803,61.3078,61.2712,61.2803,19410.0
2017-01-18 14:50:00,66.93,66.93,66.87,66.88,17407.0,61.2987,61.2987,61.2437,61.2529,17407.0
2017-01-18 14:55:00,66.89,66.93,66.88,66.92,14508.0,61.262,61.2987,61.2529,61.2895,14508.0
2017-01-18 15:00:00,66.92,66.96,66.91,66.95,11423.0,61.2895,61.3261,61.2803,61.317,11423.0
2017-01-18 15:05:00,66.95,66.97,66.91,66.92,16788.0,61.317,61.3353,61.2803,61.2895,16788.0
2017-01-18 15:10:00,66.92,66.95,66.91,66.94,14837.0,61.2895,61.317,61.2803,61.3078,14837.0
2017-01-18 15:15:00,66.94,66.97,66.93,66.96,16827.0,61.3078,61.3353,61.2987,61.3261,16827.0
2017-01-18 15:20:00,66.95,66.96,66.9,66.91,13969.0,61.317,61.3261,61.2712,61.2803,13969.0
2017-01-18 15:25:00,66.91,66.93,66.9,66.92,12278.0,61.2803,61.2987,61.2712,61.2895,12278.0
2017-01-18 15:30:00,66.92,66.92,66.85,66.85,26195.0,61.2895,61.2895,61.2254,61.2254,26195.0
2017-01-18 15:35:00,66.86,66.94,66.85,66.93,28835.0,61.2345,61.3078,61.2254,61.2987,28835.0
2017-01-18 15:40:00,66.92,66.96,66.91,66.91,23531.0,61.2895,61.3261,61.2803,61.2803,23531.0
2017-01-18 15:45:00,66.91,66.97,66.91,66.95,28084.0,61.2803,61.3353,61.2803,61.317,28084.0
2017-01-18 15:50:00,66.94,66.95,66.92,66.92,45075.0,61.3078,61.317,61.2895,61.2895,45075.0
2017-01-18 15:55:00,66.92,66.95,66.89,66.9,101457.0,61.2895,61.317,61.262,61.2712,101457.0
2017-01-19 09:30:00,66.77,66.91,66.7,66.86,21871.0,61.1521,61.2803,61.088,61.2345,21871.0
2017-01-19 09:35:00,66.87,66.87,66.76,66.77,7598.0,61.2437,61.2437,61.143,61.1521,7598.0
2017-01-19 09:40:00,66.76,66.84,66.7,66.74,17188.0,61.143,61.2162,61.088,61.1246,17188.0
2017-01-19 09:45:00,66.78,66.87,66.74,66.83,7394.0,61.1613,61.2437,61.1246,61.2071,7394.0
2017-01-19 09:50:00,66.86,66.93,66.81,66.91,6400.0,61.2345,61.2987,61.1888,61.2803,6400.0
2017-01-19 09:55:00,66.94,67.0,66.84,66.88,13461.0,61.3078,61.3628,61.2162,61.2529,13461.0
2017-01-19 10:00:00,66.87,66.94,66.81,66.91,9902.0,61.2437,61.3078,61.1888,61.2803,9902.0
2017-01-19 10:05:00,66.9,67.0,66.85,66.85,10702.0,61.2712,61.3628,61.2254,61.2254,10702.0
2017-01-19 10:10:00,66.84,66.89,66.78,66.86,8754.0,61.2162,61.262,61.1613,61.2345,8754.0
2017-01-19 10:15:00,66.87,66.87,66.75,66.8,10550.0,61.2437,61.2437,61.1338,61.1796,10550.0
2017-01-19 10:20:00,66.8,66.8,66.68,66.71,9673.0,61.1796,61.1796,61.0697,61.0972,9673.0
2017-01-19 10:25:00,66.71,66.74,66.65,66.68,8951.0,61.0972,61.1246,61.0422,61.0697,8951.0
2017-01-19 10:30:00,66.71,66.75,66.68,66.69,105664.0,61.0972,61.1338,61.0697,61.0789,105664.0
2017-01-19 10:35:00,66.72,66.75,66.65,66.75,8079.0,61.1063,61.1338,61.0422,61.1338,8079.0
2017-01-19 10:40:00,66.77,66.82,66.77,66.78,7563.0,61.1521,61.1979,61.1521,61.1613,7563.0
2017-01-19 10:45:00,66.78,66.78,66.69,66.74,6700.0,61.1613,61.1613,61.0789,61.1246,6700.0
2017-01-19 10:50:00,66.73,66.75,66.59,66.59,14633.0,61.1155,61.1338,60.9873,60.9873,14633.0
2017-01-19 10:55:00,66.59,66.65,66.55,66.6,18570.0,60.9873,61.0422,60.9506,60.9964,18570.0
2017-01-19 11:00:00,66.58,66.62,66.46,66.46,13108.0,60.9781,61.0147,60.8682,60.8682,13108.0
2017-01-19 11:05:00,66.48,66.51,66.41,66.51,9281.0,60.8865,60.914,60.8224,60.914,9281.0
2017-01-19 11:10:00,66.49,66.55,66.49,66.53,6751.0,60.8957,60.9506,60.8957,60.9323,6751.0
2017-01-19 11:15:00,66.53,66.53,66.47,66.52,8224.0,60.9323,60.9323,60.8774,60.9232,8224.0
2017-01-19 11:20:00,66.52,66.57,66.47,66.51,15286.0,60.9232,60.9689,60.8774,60.914,15286.0
2017-01-19 11:25:00,66.5,66.52,66.43,66.45,13728.0,60.9048,60.9232,60.8407,60.859,13728.0
2017-01-19 11:30:00,66.46,66.48,66.44,66.45,22561.0,60.8682,60.8865,60.8499,60.859,22561.0
2017-01-19 11:35:00,66.46,66.47,66.42,66.46,15113.0,60.8682,60.8774,60.8316,60.8682,15113.0
2017-01-19 11:40:00,66.47,66.58,66.46,66.56,11181.0,60.8774,60.9781,60.8682,60.9598,11181.0
2017-01-19 11:45:00,66.57,66.57,66.46,66.48,8831.0,60.9689,60.9689,60.8682,60.8865,8831.0
2017-01-19 11:50:00,66.48,66.49,66.39,66.39,10641.0,60.8865,60.8957,60.8041,60.8041,10641.0
2017-01-19 11:55:00,66.38,66.4,66.34,66.35,6421.0,60.7949,60.8133,60.7583,60.7675,6421.0
2017-01-19 12:00:00,66.35,66.4,66.33,66.38,8553.0,60.7675,60.8133,60.7491,60.7949,8553.0
2017-01-19 12:05:00,66.38,66.41,66.35,66.38,5036.0,60.7949,60.8224,60.7675,60.7949,5036.0
2017-01-19 12:10:00,66.39,66.42,66.36,66.38,4011.0,60.8041,60.8316,60.7766,60.7949,4011.0
2017-01-19 12:15:00,66.39,66.39,66.32,66.37,7075.0,60.8041,60.8041,60.74,60.7858,7075.0
2017-01-19 12:20:00,66.37,66.37,66.21,66.21,6814.0,60.7858,60.7858,60.6392,60.6392,6814.0
2017-01-19 12:25:00,66.21,66.25,66.2,66.2,6544.0,60.6392,60.6759,60.6301,60.6301,6544.0
2017-01-19 12:30:00,66.2,66.2,66.18,66.19,6762.0,60.6301,60.6301,60.6118,60.6209,6762.0
2017-01-19 12:35:00,66.2,66.27,66.19,66.24,24676.0,60.6301,60.6942,60.6209,60.6667,24676.0
2017-01-19 12:40:00,66.24,66.29,66.23,66.25,4373.0,60.6667,60.7125,60.6576,60.6759,4373.0
2017-01-19 12:45:00,66.27,66.27,66.23,66.23,4300.0,60.6942,60.6942,60.6576,60.6576,4300.0
2017-01-19 12:50:00,66.26,66.31,66.26,66.28,6498.0,60.685,60.7308,60.685,60.7033,6498.0
2017-01-19 12:55:00,66.28,66.41,66.28,66.38,8353.0,60.7033,60.8224,60.7033,60.7949,8353.0
2017-01-19 13:00:00,66.37,66.43,66.33,66.42,5142.0,60.7858,60.8407,60.7491,60.8316,5142.0
2017-01-19 13:05:00,66.41,66.41,66.34,66.35,7361.0,60.8224,60.8224,60.7583,60.7675,7361.0
2017-01-19 13:10:00,66.36,66.36,66.24,66.26,5227.0,60.7766,60.7766,60.6667,60.685,5227.0
2017-01-19 13:15:00,66.25,66.27,66.12,66.12,6034.0,60.6759,60.6942,60.5568,60.5568,6034.0
2017-01-19 13:20:00,66.13,66.2,66.12,66.14,7720.0,60.566,60.6301,60.5568,60.5751,7720.0
2017-01-19 13:25:00,66.14,66.21,66.13,66.17,5685.0,60.5751,60.6392,60.566,60.6026,5685.0
2017-01-19 13:30:00,66.17,66.21,66.17,66.2,3410.0,60.6026,60.6392,60.6026,60.6301,3410.0
2017-01-19 13:35:00,66.2,66.24,66.19,66.22,10295.0,60.6301,60.6667,60.6209,60.6484,10295.0
2017-01-19 13:40:00,66.22,66.23,66.14,66.16,7841.0,60.6484,60.6576,60.5751,60.5934,7841.0
2017-01-19 13:45:00,66.16,66.16,66.12,66.12,5465.0,60.5934,60.5934,60.5568,60.5568,5465.0
2017-01-19 13:50:00,66.12,66.12,66.02,66.03,8732.0,60.5568,60.5568,60.4652,60.4744,8732.0
2017-01-19 13:55:00,66.05,66.09,66.05,66.08,5800.0,60.4927,60.5293,60.4927,60.5202,5800.0
2017-01-19 14:00:00,66.08,66.19,66.08,66.19,6200.0,60.5202,60.6209,60.5202,60.6209,6200.0
2017-01-19 14:05:00,66.17,66.17,65.98,65.98,12905.0,60.6026,60.6026,60.4286,60.4286,12905.0
2017-01-19 14:10:00,66.01,66.02,65.9,65.91,11309.0,60.4561,60.4652,60.3553,60.3645,11309.0
2017-01-19 14:15:00,65.91,65.96,65.89,65.92,9369.0,60.3645,60.4103,60.3462,60.3736,9369.0
2017-01-19 14:20:00,65.92,66.0,65.89,66.0,8322.0,60.3736,60.4469,60.3462,60.4469,8322.0
2017-01-19 14:25:00,66.0,66.08,65.98,66.06,12129.0,60.4469,60.5202,60.4286,60.5019,12129.0
2017-01-19 14:30:00,66.06,66.08,66.02,66.07,10549.0,60.5019,60.5202,60.4652,60.511,10549.0
2017-01-19 14:35:00,66.06,66.06,66.02,66.03,6329.0,60.5019,60.5019,60.4652,60.4744,6329.0
2017-01-19 14:40:00,66.02,66.04,65.97,66.02,12766.0,60.4652,60.4835,60.4194,60.4652,12766.0
2017-01-19 14:45:00,66.03,66.04,65.93,65.95,20399.0,60.4744,60.4835,60.3828,60.4011,20399.0
2017-01-19 14:50:00,65.94,65.97,65.93,65.94,9211.0,60.392,60.4194,60.3828,60.392,9211.0
2017-01-19 14:55:00,65.94,65.94,65.87,65.92,9817.0,60.392,60.392,60.3278,60.3736,9817.0
2017-01-19 15:00:00,65.92,65.93,65.87,65.9,15949.0,60.3736,60.3828,60.3278,60.3553,15949.0
2017-01-19 15:05:00,65.91,65.95,65.83,65.87,16262.0,60.3645,60.4011,60.2912,60.3278,16262.0
2017-01-19 15:10:00,65.87,65.91,65.86,65.89,12487.0,60.3278,60.3645,60.3187,60.3462,12487.0
2017-01-19 15:15:00,65.9,66.05,65.89,66.03,16142.0,60.3553,60.4927,60.3462,60.4744,16142.0
2017-01-19 15:20:00,66.03,66.05,66.0,66.03,11924.0,60.4744,60.4927,60.4469,60.4744,11924.0
2017-01-19 15:25:00,66.04,66.09,66.04,66.06,16138.0,60.4835,60.5293,60.4835,60.5019,16138.0
2017-01-19 15:30:00,66.06,66.07,66.0,66.01,21440.0,60.5019,60.511,60.4469,60.4561,21440.0
2017-01-19 15:35:00,66.0,66.05,66.0,66.04,34183.0,60.4469,60.4927,60.4469,60.4835,34183.0
2017-01-19 15:40:00,66.04,66.04,65.97,65.98,30006.0,60.4835,60.4835,60.4194,60.4286,30006.0
2017-01-19 15:45:00,65.97,66.03,65.96,66.02,29048.0,60.4194,60.4744,60.4103,60.4652,29048.0
2017-01-19 15:50:00,66.02,66.06,66.01,66.02,66283.0,60.4652,60.5019,60.4561,60.4652,66283.0
2017-01-19 15:55:00,66.03,66.03,65.94,65.95,153305.0,60.4744,60.4744,60.392,60.4011,153305.0
2017-01-20 09:30:00,66.28,66.28,65.96,66.27,163739.0,60.7033,60.7033,60.4103,60.6942,163739.0
2017-01-20 09:35:00,66.31,66.44,66.22,66.31,14816.0,60.7308,60.8499,60.6484,60.7308,14816.0
2017-01-20 09:40:00,66.37,66.4,66.25,66.38,19220.0,60.7858,60.8133,60.6759,60.7949,19220.0
2017-01-20 09:45:00,66.36,66.4,66.22,66.26,22864.0,60.7766,60.8133,60.6484,60.685,22864.0
2017-01-20 09:50:00,66.23,66.28,66.13,66.16,14743.0,60.6576,60.7033,60.566,60.5934,14743.0
2017-01-20 09:55:00,66.14,66.2,66.12,66.15,8316.0,60.5751,60.6301,60.5568,60.5843,8316.0
2017-01-20 10:00:00,66.15,66.21,66.13,66.17,9775.0,60.5843,60.6392,60.566,60.6026,9775.0
2017-01-20 10:05:00,66.17,66.2,66.1,66.1,4683.0,60.6026,60.6301,60.5385,60.5385,4683.0
2017-01-20 10:10:00,66.09,66.26,66.09,66.19,7330.0,60.5293,60.685,60.5293,60.6209,7330.0
2017-01-20 10:15:00,66.19,66.22,66.13,66.21,14555.0,60.6209,60.6484,60.566,60.6392,14555.0
2017-01-20 10:20:00,66.2,66.2,66.04,66.09,15631.0,60.6301,60.6301,60.4835,60.5293,15631.0
2017-01-20 10:25:00,66.05,66.11,66.02,66.06,10279.0,60.4927,60.5477,60.4652,60.5019,10279.0
2017-01-20 10:30:00,66.04,66.08,66.04,66.07,4969.0,60.4835,60.5202,60.4835,60.511,4969.0
2017-01-20 10:35:00,66.07,66.1,66.05,66.08,8410.0,60.511,60.5385,60.4927,60.5202,8410.0
2017-01-20 10:40:00,66.09,66.11,66.03,66.08,10102.0,60.5293,60.5477,60.4744,60.5202,10102.0
2017-01-20 10:45:00,66.08,66.1,66.06,66.06,7727.0,60.5202,60.5385,60.5019,60.5019,7727.0
2017-01-20 10:50:00,66.07,66.07,66.01,66.03,9700.0,60.511,60.511,60.4561,60.4744,9700.0
2017-01-20 10:55:00,66.04,66.06,66.03,66.04,8441.0,60.4835,60.5019,60.4744,60.4835,8441.0
2017-01-20 11:00:00,66.05,66.1,66.05,66.09,6952.0,60.4927,60.5385,60.4927,60.5293,6952.0
2017-01-20 11:05:00,66.09,66.11,66.06,66.09,4871.0,60.5293,60.5477,60.5019,60.5293,4871.0
2017-01-20 11:10:00,66.09,66.1,66.04,66.05,3166.0,60.5293,60.5385,60.4835,60.4927,3166.0
2017-01-20 11:15:00,66.06,66.08,66.03,66.06,7623.0,60.5019,60.5202,60.4744,60.5019,7623.0
2017-01-20 11:20:00,66.06,66.09,66.02,66.03,2744.0,60.5019,60.5293,60.4652,60.4744,2744.0
2017-01-20 11:25:00,66.03,66.04,65.93,65.93,6035.0,60.4744,60.4835,60.3828,60.3828,6035.0
2017-01-20 11:30:00,65.94,65.98,65.94,65.95,5800.0,60.392,60.4286,60.392,60.4011,5800.0
2017-01-20 11:35:00,65.95,65.98,65.94,65.98,7457.0,60.4011,60.4286,60.392,60.4286,7457.0
2017-01-20 11:40:00,65.98,65.98,65.88,65.89,8850.0,60.4286,60.4286,60.337,60.3462,8850.0
2017-01-20 11:45:00,65.92,65.92,65.86,65.87,7865.0,60.3736,60.3736,60.3187,60.3278,7865.0
2017-01-20 11:50:00,65.86,65.9,65.84,65.89,6778.0,60.3187,60.3553,60.3004,60.3462,6778.0
2017-01-20 11:55:00,65.91,65.94,65.88,65.89,10664.0,60.3645,60.392,60.337,60.3462,10664.0
2017-01-20 12:00:00,65.9,65.9,65.83,65.83,9476.0,60.3553,60.3553,60.2912,60.2912,9476.0
2017-01-20 12:05:00,65.82,65.82,65.58,65.72,23355.0,60.2821,60.2821,60.0622,60.1905,23355.0
2017-01-20 12:10:00,65.69,65.75,65.61,65.63,12482.0,60.163,60.2179,60.0897,60.108,12482.0
2017-01-20 12:15:00,65.62,65.82,65.62,65.76,15707.0,60.0989,60.2821,60.0989,60.2271,15707.0
2017-01-20 12:20:00,65.76,65.86,65.75,65.79,10704.0,60.2271,60.3187,60.2179,60.2546,10704.0
2017-01-20 12:25:00,65.79,65.84,65.74,65.74,8403.0,60.2546,60.3004,60.2088,60.2088,8403.0
2017-01-20 12:30:00,65.74,65.74,65.52,65.55,22515.0,60.2088,60.2088,60.0073,60.0348,22515.0
2017-01-20 12:35:00,65.54,65.59,65.49,65.57,13193.0,60.0256,60.0714,59.9798,60.0531,13193.0
2017-01-20 12:40:00,65.57,65.69,65.54,65.66,9310.0,60.0531,60.163,60.0256,60.1355,9310.0
2017-01-20 12:45:00,65.67,65.7,65.63,65.64,32787.0,60.1447,60.1721,60.108,60.1172,32787.0
2017-01-20 12:50:00,65.66,65.67,65.54,65.57,16580.0,60.1355,60.1447,60.0256,60.0531,16580.0
2017-01-20 12:55:00,65.57,65.62,65.48,65.62,11620.0,60.0531,60.0989,59.9707,60.0989,11620.0
2017-01-20 13:00:00,65.64,65.77,65.64,65.76,8634.0,60.1172,60.2363,60.1172,60.2271,8634.0
2017-01-20 13:05:00,65.76,65.79,65.7,65.79,15011.0,60.2271,60.2546,60.1721,60.2546,15011.0
2017-01-20 13:10:00,65.78,65.8,65.73,65.77,6997.0,60.2454,60.2637,60.1996,60.2363,6997.0
2017-01-20 13:15:00,65.77,65.86,65.74,65.82,8175.0,60.2363,60.3187,60.2088,60.2821,8175.0
2017-01-20 13:20:00,65.79,65.84,65.78,65.83,9394.0,60.2546,60.3004,60.2454,60.2912,9394.0
2017-01-20 13:25:00,65.81,65.82,65.75,65.79,9236.0,60.2729,60.2821,60.2179,60.2546,9236.0
2017-01-20 13:30:00,65.76,65.85,65.76,65.8,7239.0,60.2271,60.3095,60.2271,60.2637,7239.0
2017-01-20 13:35:00,65.81,65.83,65.77,65.77,7469.0,60.2729,60.2912,60.2363,60.2363,7469.0
2017-01-20 13:40:00,65.77,65.89,65.77,65.86,6204.0,60.2363,60.3462,60.2363,60.3187,6204.0
2017-01-20 13:45:00,65.86,65.9,65.81,65.81,12528.0,60.3187,60.3553,60.2729,60.2729,12528.0
2017-01-20 13:50:00,65.8,65.82,65.74,65.76,6709.0,60.2637,60.2821,60.2088,60.2271,6709.0
2017-01-20 13:55:00,65.76,65.83,65.76,65.83,5113.0,60.2271,60.2912,60.2271,60.2912,5113.0
2017-01-20 14:00:00,65.81,65.85,65.78,65.85,8900.0,60.2729,60.3095,60.2454,60.3095,8900.0
2017-01-20 14:05:00,65.85,65.9,65.81,65.87,16236.0,60.3095,60.3553,60.2729,60.3278,16236.0
2017-01-20 14:10:00,65.87,65.87,65.82,65.82,9432.0,60.3278,60.3278,60.2821,60.2821,9432.0
2017-01-20 14:15:00,65.82,65.83,65.78,65.78,5574.0,60.2821,60.2912,60.2454,60.2454,5574.0
2017-01-20 14:20:00,65.78,65.79,65.64,65.66,11181.0,60.2454,60.2546,60.1172,60.1355,11181.0
2017-01-20 14:25:00,65.69,65.72,65.66,65.72,6622.0,60.163,60.1905,60.1355,60.1905,6622.0
2017-01-20 14:30:00,65.72,65.8,65.69,65.76,18252.0,60.1905,60.2637,60.163,60.2271,18252.0
2017-01-20 14:35:00,65.75,65.77,65.69,65.74,13603.0,60.2179,60.2363,60.163,60.2088,13603.0
2017-01-20 14:40:00,65.73,65.88,65.72,65.88,25082.0,60.1996,60.337,60.1905,60.337,25082.0
2017-01-20 14:45:00,65.88,65.98,65.84,65.84,28504.0,60.337,60.4286,60.3004,60.3004,28504.0
2017-01-20 14:50:00,65.85,65.92,65.84,65.85,22503.0,60.3095,60.3736,60.3004,60.3095,22503.0
2017-01-20 14:55:00,65.85,65.96,65.83,65.94,10005.0,60.3095,60.4103,60.2912,60.392,10005.0
2017-01-20 15:00:00,65.93,65.99,65.93,65.98,8599.0,60.3828,60.4377,60.3828,60.4286,8599.0
2017-01-20 15:05:00,65.97,66.04,65.93,66.04,12224.0,60.4194,60.4835,60.3828,60.4835,12224.0
2017-01-20 15:10:00,66.04,66.07,65.99,66.01,17358.0,60.4835,60.511,60.4377,60.4561,17358.0
2017-01-20 15:15:00,66.01,66.02,65.92,65.95,10659.0,60.4561,60.4652,60.3736,60.4011,10659.0
2017-01-20 15:20:00,65.96,65.96,65.86,65.88,12952.0,60.4103,60.4103,60.3187,60.337,12952.0
2017-01-20 15:25:00,65.89,65.9,65.81,65.81,13277.0,60.3462,60.3553,60.2729,60.2729,13277.0
2017-01-20 15:30:00,65.82,65.83,65.75,65.79,20782.0,60.2821,60.2912,60.2179,60.2546,20782.0
2017-01-20 15:35:00,65.79,65.88,65.76,65.87,19477.0,60.2546,60.337,60.2271,60.3278,19477.0
2017-01-20 15:40:00,65.87,65.9,65.85,65.87,18152.0,60.3278,60.3553,60.3095,60.3278,18152.0
2017-01-20 15:45:00,65.86,65.94,65.85,65.89,31769.0,60.3187,60.392,60.3095,60.3462,31769.0
2017-01-20 15:50:00,65.9,65.97,65.89,65.96,38463.0,60.3553,60.4194,60.3462,60.4103,38463.0
2017-01-20 15:55:00,65.97,66.01,65.95,66.0,125353.0,60.4194,60.4561,60.4011,60.4469,125353.0
2017-01-23 09:30:00,65.81,65.94,65.43,65.55,31422.0,60.2729,60.392,59.9249,60.0348,31422.0
2017-01-23 09:35:00,65.63,65.78,65.58,65.71,12375.0,60.108,60.2454,60.0622,60.1813,12375.0
2017-01-23 09:40:00,65.72,66.0,65.7,65.91,7861.0,60.1905,60.4469,60.1721,60.3645,7861.0
2017-01-23 09:45:00,65.94,66.07,65.9,65.98,11076.0,60.392,60.511,60.3553,60.4286,11076.0
2017-01-23 09:50:00,65.94,65.94,65.73,65.76,7991.0,60.392,60.392,60.1996,60.2271,7991.0
2017-01-23 09:55:00,65.81,65.83,65.75,65.78,3300.0,60.2729,60.2912,60.2179,60.2454,3300.0
2017-01-23 10:00:00,65.78,65.79,65.61,65.64,28108.0,60.2454,60.2546,60.0897,60.1172,28108.0
2017-01-23 10:05:00,65.66,65.66,65.52,65.65,30640.0,60.1355,60.1355,60.0073,60.1264,30640.0
2017-01-23 10:10:00,65.63,65.64,65.53,65.56,18743.0,60.108,60.1172,60.0165,60.0439,18743.0
2017-01-23 10:15:00,65.56,65.57,65.45,65.51,22109.0,60.0439,60.0531,59.9432,59.9981,22109.0
2017-01-23 10:20:00,65.51,65.55,65.44,65.55,21616.0,59.9981,60.0348,59.934,60.0348,21616.0
2017-01-23 10:25:00,65.55,65.59,65.39,65.39,33043.0,60.0348,60.0714,59.8882,59.8882,33043.0
2017-01-23 10:30:00,65.4,65.43,65.22,65.27,34630.0,59.8974,59.9249,59.7325,59.7783,34630.0
2017-01-23 10:35:00,65.24,65.42,65.2,65.42,20264.0,59.7509,59.9157,59.7142,59.9157,20264.0
2017-01-23 10:40:00,65.42,65.46,65.38,65.4,17077.0,59.9157,59.9523,59.8791,59.8974,17077.0
2017-01-23 10:45:00,65.37,65.37,65.26,65.3,19111.0,59.8699,59.8699,59.7692,59.8058,19111.0
2017-01-23 10:50:00,65.3,65.32,65.26,65.3,11039.0,59.8058,59.8241,59.7692,59.8058,11039.0
2017-01-23 10:55:00,65.29,65.33,65.27,65.27,17372.0,59.7966,59.8333,59.7783,59.7783,17372.0
2017-01-23 11:00:00,65.28,65.39,65.27,65.39,11765.0,59.7875,59.8882,59.7783,59.8882,11765.0
2017-01-23 11:05:00,65.38,65.42,65.37,65.38,14817.0,59.8791,59.9157,59.8699,59.8791,14817.0
2017-01-23 11:10:00,65.38,65.38,65.26,65.26,15618.0,59.8791,59.8791,59.7692,59.7692,15618.0
2017-01-23 11:15:00,65.24,65.28,65.22,65.23,15567.0,59.7509,59.7875,59.7325,59.7417,15567.0
2017-01-23 11:20:00,65.22,65.23,65.12,65.13,21085.0,59.7325,59.7417,59.6409,59.6501,21085.0
2017-01-23 11:25:00,65.13,65.2,65.09,65.2,14436.0,59.6501,59.7142,59.6135,59.7142,14436.0
2017-01-23 11:30:00,65.2,65.22,65.15,65.2,31174.0,59.7142,59.7325,59.6684,59.7142,31174.0
2017-01-23 11:35:00,65.22,65.25,65.13,65.14,13121.0,59.7325,59.76,59.6501,59.6593,13121.0
2017-01-23 11:40:00,65.13,65.13,65.07,65.09,16337.0,59.6501,59.6501,59.5952,59.6135,16337.0
2017-01-23 11:45:00,65.09,65.11,64.98,65.01,29879.0,59.6135,59.6318,59.5127,59.5402,29879.0
2017-01-23 11:50:00,65.02,65.12,65.0,65.11,17797.0,59.5494,59.6409,59.531,59.6318,17797.0
2017-01-23 11:55:00,65.1,65.11,65.06,65.09,21959.0,59.6226,59.6318,59.586,59.6135,21959.0
2017-01-23 12:00:00,65.1,65.12,65.06,65.09,19888.0,59.6226,59.6409,59.586,59.6135,19888.0
2017-01-23 12:05:00,65.1,65.11,65.07,65.07,14625.0,59.6226,59.6318,59.5952,59.5952,14625.0
2017-01-23 12:10:00,65.07,65.1,65.06,65.09,5123.0,59.5952,59.6226,59.586,59.6135,5123.0
2017-01-23 12:15:00,65.09,65.1,65.02,65.09,9822.0,59.6135,59.6226,59.5494,59.6135,9822.0
2017-01-23 12:20:00,65.1,65.16,65.09,65.13,11114.0,59.6226,59.6776,59.6135,59.6501,11114.0
2017-01-23 12:25:00,65.14,65.16,65.1,65.13,14490.0,59.6593,59.6776,59.6226,59.6501,14490.0
2017-01-23 12:30:00,65.13,65.17,65.11,65.16,4800.0,59.6501,59.6867,59.6318,59.6776,4800.0
2017-01-23 12:35:00,65.14,65.2,65.14,65.16,8019.0,59.6593,59.7142,59.6593,59.6776,8019.0
2017-01-23 12:40:00,65.16,65.25,65.15,65.24,8200.0,59.6776,59.76,59.6684,59.7509,8200.0
2017-01-23 12:45:00,65.25,65.28,65.25,65.25,7568.0,59.76,59.7875,59.76,59.76,7568.0
2017-01-23 12:50:00,65.24,65.24,65.17,65.19,13461.0,59.7509,59.7509,59.6867,59.7051,13461.0
2017-01-23 12:55:00,65.19,65.24,65.19,65.22,11501.0,59.7051,59.7509,59.7051,59.7325,11501.0
2017-01-23 13:00:00,65.22,65.24,65.19,65.23,13812.0,59.7325,59.7509,59.7051,59.7417,13812.0
2017-01-23 13:05:00,65.24,65.27,65.18,65.19,10795.0,59.7509,59.7783,59.6959,59.7051,10795.0
2017-01-23 13:10:00,65.19,65.22,65.17,65.17,10345.0,59.7051,59.7325,59.6867,59.6867,10345.0
2017-01-23 13:15:00,65.18,65.22,65.17,65.21,8653.0,59.6959,59.7325,59.6867,59.7234,8653.0
2017-01-23 13:20:00,65.22,65.22,65.15,65.16,17734.0,59.7325,59.7325,59.6684,59.6776,17734.0
2017-01-23 13:25:00,65.14,65.16,65.1,65.1,8645.0,59.6593,59.6776,59.6226,59.6226,8645.0
2017-01-23 13:30:00,65.12,65.14,65.1,65.12,18610.0,59.6409,59.6593,59.6226,59.6409,18610.0
2017-01-23 13:35:00,65.12,65.24,65.12,65.24,160622.0,59.6409,59.7509,59.6409,59.7509,160622.0
2017-01-23 13:40:00,65.24,65.3,65.23,65.23,21661.0,59.7509,59.8058,59.7417,59.7417,21661.0
2017-01-23 13:45:00,65.24,65.27,65.16,65.17,8850.0,59.7509,59.7783,59.6776,59.6867,8850.0
2017-01-23 13:50:00,65.15,65.17,65.08,65.09,13141.0,59.6684,59.6867,59.6043,59.6135,13141.0
2017-01-23 13:55:00,65.1,65.1,65.02,65.03,23089.0,59.6226,59.6226,59.5494,59.5585,23089.0
2017-01-23 14:00:00,65.05,65.08,65.05,65.06,9840.0,59.5768,59.6043,59.5768,59.586,9840.0
2017-01-23 14:05:00,65.06,65.07,65.0,65.01,11090.0,59.586,59.5952,59.531,59.5402,11090.0
2017-01-23 14:10:00,65.01,65.03,64.97,65.02,23775.0,59.5402,59.5585,59.5036,59.5494,23775.0
2017-01-23 14:15:00,65.03,65.03,64.97,64.98,10697.0,59.5585,59.5585,59.5036,59.5127,10697.0
2017-01-23 14:20:00,64.98,64.99,64.95,64.97,10681.0,59.5127,59.5219,59.4853,59.5036,10681.0
2017-01-23 14:25:00,64.96,64.98,64.92,64.93,13895.0,59.4944,59.5127,59.4578,59.4669,13895.0
2017-01-23 14:30:00,64.93,64.97,64.93,64.96,10591.0,59.4669,59.5036,59.4669,59.4944,10591.0
2017-01-23 14:35:00,64.96,64.98,64.95,64.96,11147.0,59.4944,59.5127,59.4853,59.4944,11147.0
2017-01-23 14:40:00,64.95,64.96,64.88,64.94,15038.0,59.4853,59.4944,59.4211,59.4761,15038.0
2017-01-23 14:45:00,64.94,64.99,64.92,64.92,21228.0,59.4761,59.5219,59.4578,59.4578,21228.0
2017-01-23 14:50:00,64.92,64.98,64.92,64.97,8275.0,59.4578,59.5127,59.4578,59.5036,8275.0
2017-01-23 14:55:00,64.97,65.0,64.95,64.95,19596.0,59.5036,59.531,59.4853,59.4853,19596.0
2017-01-23 15:00:00,64.95,65.0,64.93,64.98,29048.0,59.4853,59.531,59.4669,59.5127,29048.0
2017-01-23 15:05:00,64.98,64.98,64.94,64.94,16580.0,59.5127,59.5127,59.4761,59.4761,16580.0
2017-01-23 15:10:00,64.93,64.96,64.92,64.93,20783.0,59.4669,59.4944,59.4578,59.4669,20783.0
2017-01-23 15:15:00,64.92,64.97,64.92,64.97,17142.0,59.4578,59.5036,59.4578,59.5036,17142.0
2017-01-23 15:20:00,64.98,65.01,64.97,65.0,36081.0,59.5127,59.5402,59.5036,59.531,36081.0
2017-01-23 15:25:00,65.01,65.04,64.98,65.0,50372.0,59.5402,59.5677,59.5127,59.531,50372.0
2017-01-23 15:30:00,65.0,65.05,64.99,65.05,77833.0,59.531,59.5768,59.5219,59.5768,77833.0
2017-01-23 15:35:00,65.05,65.13,65.04,65.13,24622.0,59.5768,59.6501,59.5677,59.6501,24622.0
2017-01-23 15:40:00,65.13,65.16,65.12,65.15,30386.0,59.6501,59.6776,59.6409,59.6684,30386.0
2017-01-23 15:45:00,65.15,65.17,65.14,65.15,32019.0,59.6684,59.6867,59.6593,59.6684,32019.0
2017-01-23 15:50:00,65.15,65.15,65.06,65.07,46418.0,59.6684,59.6684,59.586,59.5952,46418.0
2017-01-23 15:55:00,65.07,65.14,65.06,65.11,100449.0,59.5952,59.6593,59.586,59.6318,100449.0
2017-01-24 09:30:00,65.19,65.58,65.19,65.58,25329.0,59.7051,60.0622,59.7051,60.0622,25329.0
2017-01-24 09:35:00,65.62,65.75,65.55,65.63,25896.0,60.0989,60.2179,60.0348,60.108,25896.0
2017-01-24 09:40:00,65.63,65.75,65.62,65.7,21385.0,60.108,60.2179,60.0989,60.1721,21385.0
2017-01-24 09:45:00,65.72,65.78,65.66,65.7,31710.0,60.1905,60.2454,60.1355,60.1721,31710.0
2017-01-24 09:50:00,65.71,65.75,65.58,65.72,33207.0,60.1813,60.2179,60.0622,60.1905,33207.0
2017-01-24 09:55:00,65.73,65.76,65.68,65.75,21717.0,60.1996,60.2271,60.1538,60.2179,21717.0
2017-01-24 10:00:00,65.75,65.75,65.64,65.7,31943.0,60.2179,60.2179,60.1172,60.1721,31943.0
2017-01-24 10:05:00,65.69,65.71,65.63,65.65,17587.0,60.163,60.1813,60.108,60.1264,17587.0
2017-01-24 10:10:00,65.65,65.72,65.63,65.64,15310.0,60.1264,60.1905,60.108,60.1172,15310.0
2017-01-24 10:15:00,65.66,65.68,65.62,65.66,14425.0,60.1355,60.1538,60.0989,60.1355,14425.0
2017-01-24 10:20:00,65.68,65.71,65.64,65.71,22945.0,60.1538,60.1813,60.1172,60.1813,22945.0
2017-01-24 10:25:00,65.71,65.75,65.68,65.72,18844.0,60.1813,60.2179,60.1538,60.1905,18844.0
2017-01-24 10:30:00,65.73,65.77,65.71,65.75,16624.0,60.1996,60.2363,60.1813,60.2179,16624.0
2017-01-24 10:35:00,65.74,65.74,65.65,65.67,18686.0,60.2088,60.2088,60.1264,60.1447,18686.0
2017-01-24 10:40:00,65.68,65.73,65.65,65.67,15407.0,60.1538,60.1996,60.1264,60.1447,15407.0
2017-01-24 10:45:00,65.66,65.73,65.65,65.67,13127.0,60.1355,60.1996,60.1264,60.1447,13127.0
2017-01-24 10:50:00,65.67,65.71,65.67,65.7,10246.0,60.1447,60.1813,60.1447,60.1721,10246.0
2017-01-24 10:55:00,65.71,65.72,65.68,65.69,8399.0,60.1813,60.1905,60.1538,60.163,8399.0
2017-01-24 11:00:00,65.69,65.73,65.66,65.71,21457.0,60.163,60.1996,60.1355,60.1813,21457.0
2017-01-24 11:05:00,65.71,65.77,65.68,65.76,19941.0,60.1813,60.2363,60.1538,60.2271,19941.0
2017-01-24 11:10:00,65.76,65.76,65.71,65.75,13391.0,60.2271,60.2271,60.1813,60.2179,13391.0
2017-01-24 11:15:00,65.75,65.75,65.69,65.71,10013.0,60.2179,60.2179,60.163,60.1813,10013.0
2017-01-24 11:20:00,65.71,65.71,65.66,65.68,21580.0,60.1813,60.1813,60.1355,60.1538,21580.0
2017-01-24 11:25:00,65.68,65.71,65.67,65.69,11451.0,60.1538,60.1813,60.1447,60.163,11451.0
2017-01-24 11:30:00,65.7,65.74,65.68,65.73,12881.0,60.1721,60.2088,60.1538,60.1996,12881.0
2017-01-24 11:35:00,65.75,65.77,65.73,65.74,9340.0,60.2179,60.2363,60.1996,60.2088,9340.0
2017-01-24 11:40:00,65.74,65.79,65.73,65.77,8995.0,60.2088,60.2546,60.1996,60.2363,8995.0
2017-01-24 11:45:00,65.78,65.81,65.71,65.71,14116.0,60.2454,60.2729,60.1813,60.1813,14116.0
2017-01-24 11:50:00,65.73,65.75,65.68,65.68,8165.0,60.1996,60.2179,60.1538,60.1538,8165.0
2017-01-24 11:55:00,65.68,65.71,65.68,65.71,6290.0,60.1538,60.1813,60.1538,60.1813,6290.0
2017-01-24 12:00:00,65.73,65.74,65.71,65.71,8040.0,60.1996,60.2088,60.1813,60.1813,8040.0
2017-01-24 12:05:00,65.72,65.76,65.72,65.74,8250.0,60.1905,60.2271,60.1905,60.2088,8250.0
2017-01-24 12:10:00,65.73,65.83,65.73,65.82,14862.0,60.1996,60.2912,60.1996,60.2821,14862.0
2017-01-24 12:15:00,65.82,65.82,65.74,65.75,15063.0,60.2821,60.2821,60.2088,60.2179,15063.0
2017-01-24 12:20:00,65.76,65.76,65.74,65.74,5428.0,60.2271,60.2271,60.2088,60.2088,5428.0
2017-01-24 12:25:00,65.75,65.77,65.73,65.74,19567.0,60.2179,60.2363,60.1996,60.2088,19567.0
2017-01-24 12:30:00,65.74,65.76,65.72,65.74,6694.0,60.2088,60.2271,60.1905,60.2088,6694.0
2017-01-24 12:35:00,65.75,65.76,65.7,65.74,6381.0,60.2179,60.2271,60.1721,60.2088,6381.0
2017-01-24 12:40:00,65.74,65.75,65.71,65.71,7702.0,60.2088,60.2179,60.1813,60.1813,7702.0
2017-01-24 12:45:00,65.72,65.74,65.7,65.73,6652.0,60.1905,60.2088,60.1721,60.1996,6652.0
2017-01-24 12:50:00,65.73,65.77,65.73,65.74,9704.0,60.1996,60.2363,60.1996,60.2088,9704.0
2017-01-24 12:55:00,65.75,65.76,65.73,65.74,8267.0,60.2179,60.2271,60.1996,60.2088,8267.0
2017-01-24 13:00:00,65.75,65.81,65.74,65.81,22526.0,60.2179,60.2729,60.2088,60.2729,22526.0
2017-01-24 13:05:00,65.82,65.92,65.82,65.89,11730.0,60.2821,60.3736,60.2821,60.3462,11730.0
2017-01-24 13:10:00,65.9,65.91,65.82,65.83,10969.0,60.3553,60.3645,60.2821,60.2912,10969.0
2017-01-24 13:15:00,65.83,65.92,65.82,65.9,8801.0,60.2912,60.3736,60.2821,60.3553,8801.0
2017-01-24 13:20:00,65.91,65.95,65.91,65.92,7541.0,60.3645,60.4011,60.3645,60.3736,7541.0
2017-01-24 13:25:00,65.92,65.92,65.85,65.87,11552.0,60.3736,60.3736,60.3095,60.3278,11552.0
2017-01-24 13:30:00,65.87,65.92,65.86,65.89,15090.0,60.3278,60.3736,60.3187,60.3462,15090.0
2017-01-24 13:35:00,65.92,65.94,65.88,65.88,11738.0,60.3736,60.392,60.337,60.337,11738.0
2017-01-24 13:40:00,65.9,65.94,65.89,65.92,7899.0,60.3553,60.392,60.3462,60.3736,7899.0
2017-01-24 13:45:00,65.93,66.01,65.93,66.0,10744.0,60.3828,60.4561,60.3828,60.4469,10744.0
2017-01-24 13:50:00,66.0,66.01,65.96,65.96,5313.0,60.4469,60.4561,60.4103,60.4103,5313.0
2017-01-24 13:55:00,65.97,66.01,65.96,65.99,10923.0,60.4194,60.4561,60.4103,60.4377,10923.0
2017-01-24 14:00:00,65.99,66.01,65.98,66.01,13445.0,60.4377,60.4561,60.4286,60.4561,13445.0
2017-01-24 14:05:00,66.01,66.02,65.98,66.0,17456.0,60.4561,60.4652,60.4286,60.4469,17456.0
2017-01-24 14:10:00,66.0,66.0,65.95,65.97,8273.0,60.4469,60.4469,60.4011,60.4194,8273.0
2017-01-24 14:15:00,65.97,66.01,65.97,66.01,10473.0,60.4194,60.4561,60.4194,60.4561,10473.0
2017-01-24 14:20:00,66.01,66.01,65.98,65.99,8706.0,60.4561,60.4561,60.4286,60.4377,8706.0
2017-01-24 14:25:00,66.0,66.05,65.99,66.03,14793.0,60.4469,60.4927,60.4377,60.4744,14793.0
2017-01-24 14:30:00,66.03,66.11,66.01,66.09,13232.0,60.4744,60.5477,60.4561,60.5293,13232.0
2017-01-24 14:35:00,66.09,66.09,66.04,66.06,10539.0,60.5293,60.5293,60.4835,60.5019,10539.0
2017-01-24 14:40:00,66.06,66.11,66.06,66.09,12276.0,60.5019,60.5477,60.5019,60.5293,12276.0
2017-01-24 14:45:00,66.09,66.12,66.07,66.08,12379.0,60.5293,60.5568,60.511,60.5202,12379.0
2017-01-24 14:50:00,66.09,66.16,66.09,66.12,14690.0,60.5293,60.5934,60.5293,60.5568,14690.0
2017-01-24 14:55:00,66.11,66.11,66.07,66.09,10589.0,60.5477,60.5477,60.511,60.5293,10589.0
2017-01-24 15:00:00,66.11,66.18,66.11,66.16,12650.0,60.5477,60.6118,60.5477,60.5934,12650.0
2017-01-24 15:05:00,66.16,66.22,66.14,66.22,12426.0,60.5934,60.6484,60.5751,60.6484,12426.0
2017-01-24 15:10:00,66.22,66.22,66.15,66.15,11028.0,60.6484,60.6484,60.5843,60.5843,11028.0
2017-01-24 15:15:00,66.16,66.18,66.09,66.11,11471.0,60.5934,60.6118,60.5293,60.5477,11471.0
2017-01-24 15:20:00,66.11,66.17,66.1,66.16,14494.0,60.5477,60.6026,60.5385,60.5934,14494.0
2017-01-24 15:25:00,66.17,66.21,66.15,66.19,10685.0,60.6026,60.6392,60.5843,60.6209,10685.0
2017-01-24 15:30:00,66.2,66.2,66.15,66.15,23495.0,60.6301,60.6301,60.5843,60.5843,23495.0
2017-01-24 15:35:00,66.16,66.17,66.12,66.14,22135.0,60.5934,60.6026,60.5568,60.5751,22135.0
2017-01-24 15:40:00,66.15,66.15,66.08,66.13,23831.0,60.5843,60.5843,60.5202,60.566,23831.0
2017-01-24 15:45:00,66.13,66.17,66.13,66.15,23759.0,60.566,60.6026,60.566,60.5843,23759.0
2017-01-24 15:50:00,66.15,66.18,66.12,66.12,40005.0,60.5843,60.6118,60.5568,60.5568,40005.0
2017-01-24 15:55:00,66.12,66.14,66.07,66.1,84427.0,60.5568,60.5751,60.511,60.5385,84427.0
2017-01-25 09:30:00,66.34,66.5,65.78,66.04,29960.0,60.7583,60.9048,60.2454,60.4835,29960.0
2017-01-25 09:35:00,66.03,66.3,65.95,66.03,30129.0,60.4744,60.7217,60.4011,60.4744,30129.0
2017-01-25 09:40:00,66.06,66.14,65.89,66.0,32693.0,60.5019,60.5751,60.3462,60.4469,32693.0
2017-01-25 09:45:00,66.01,66.07,65.95,66.0,10155.0,60.4561,60.511,60.4011,60.4469,10155.0
2017-01-25 09:50:00,65.96,66.13,65.96,66.11,19927.0,60.4103,60.566,60.4103,60.5477,19927.0
2017-01-25 09:55:00,66.09,66.18,66.07,66.16,8482.0,60.5293,60.6118,60.511,60.5934,8482.0
2017-01-25 10:00:00,66.16,66.21,66.08,66.16,24124.0,60.5934,60.6392,60.5202,60.5934,24124.0
2017-01-25 10:05:00,66.18,66.37,66.15,66.3,142632.0,60.6118,60.7858,60.5843,60.7217,142632.0
2017-01-25 10:10:00,66.29,66.3,66.08,66.1,20353.0,60.7125,60.7217,60.5202,60.5385,20353.0
2017-01-25 10:15:00,66.1,66.14,66.0,66.01,10566.0,60.5385,60.5751,60.4469,60.4561,10566.0
2017-01-25 10:20:00,66.0,66.02,65.96,66.02,27960.0,60.4469,60.4652,60.4103,60.4652,27960.0
2017-01-25 10:25:00,66.03,66.17,66.03,66.15,19322.0,60.4744,60.6026,60.4744,60.5843,19322.0
2017-01-25 10:30:00,66.13,66.19,66.1,66.12,17209.0,60.566,60.6209,60.5385,60.5568,17209.0
2017-01-25 10:35:00,66.12,66.17,66.1,66.12,9680.0,60.5568,60.6026,60.5385,60.5568,9680.0
2017-01-25 10:40:00,66.11,66.25,66.1,66.2,14648.0,60.5477,60.6759,60.5385,60.6301,14648.0
2017-01-25 10:45:00,66.23,66.24,66.13,66.13,17799.0,60.6576,60.6667,60.566,60.566,17799.0
2017-01-25 10:50:00,66.14,66.18,66.11,66.13,12215.0,60.5751,60.6118,60.5477,60.566,12215.0
2017-01-25 10:55:00,66.13,66.13,66.06,66.11,14058.0,60.566,60.566,60.5019,60.5477,14058.0
2017-01-25 11:00:00,66.11,66.14,66.08,66.11,13715.0,60.5477,60.5751,60.5202,60.5477,13715.0
2017-01-25 11:05:00,66.12,66.16,66.1,66.13,11328.0,60.5568,60.5934,60.5385,60.566,11328.0
2017-01-25 11:10:00,66.14,66.21,66.09,66.12,17273.0,60.5751,60.6392,60.5293,60.5568,17273.0
2017-01-25 11:15:00,66.09,66.15,66.06,66.06,14307.0,60.5293,60.5843,60.5019,60.5019,14307.0
2017-01-25 11:20:00,66.05,66.1,66.02,66.07,14235.0,60.4927,60.5385,60.4652,60.511,14235.0
2017-01-25 11:25:00,66.06,66.06,66.0,66.04,12209.0,60.5019,60.5019,60.4469,60.4835,12209.0
2017-01-25 11:30:00,66.03,66.13,66.01,66.05,51089.0,60.4744,60.566,60.4561,60.4927,51089.0
2017-01-25 11:35:00,66.06,66.06,65.96,65.99,19976.0,60.5019,60.5019,60.4103,60.4377,19976.0
2017-01-25 11:40:00,66.0,66.0,65.9,65.92,16102.0,60.4469,60.4469,60.3553,60.3736,16102.0
2017-01-25 11:45:00,65.92,65.94,65.84,65.87,20928.0,60.3736,60.392,60.3004,60.3278,20928.0
2017-01-25 11:50:00,65.87,65.91,65.79,65.86,21560.0,60.3278,60.3645,60.2546,60.3187,21560.0
2017-01-25 11:55:00,65.86,65.88,65.79,65.84,8237.0,60.3187,60.337,60.2546,60.3004,8237.0
2017-01-25 12:00:00,65.84,65.86,65.81,65.82,8696.0,60.3004,60.3187,60.2729,60.2821,8696.0
2017-01-25 12:05:00,65.85,65.89,65.81,65.87,16622.0,60.3095,60.3462,60.2729,60.3278,16622.0
2017-01-25 12:10:00,65.85,65.89,65.82,65.86,5092.0,60.3095,60.3462,60.2821,60.3187,5092.0
2017-01-25 12:15:00,65.88,65.88,65.83,65.86,8104.0,60.337,60.337,60.2912,60.3187,8104.0
2017-01-25 12:20:00,65.86,65.88,65.82,65.85,12552.0,60.3187,60.337,60.2821,60.3095,12552.0
2017-01-25 12:25:00,65.82,65.87,65.82,65.84,7218.0,60.2821,60.3278,60.2821,60.3004,7218.0
2017-01-25 12:30:00,65.84,65.86,65.82,65.86,18773.0,60.3004,60.3187,60.2821,60.3187,18773.0
2017-01-25 12:35:00,65.86,65.87,65.83,65.84,15191.0,60.3187,60.3278,60.2912,60.3004,15191.0
2017-01-25 12:40:00,65.84,65.84,65.75,65.75,12610.0,60.3004,60.3004,60.2179,60.2179,12610.0
2017-01-25 12:45:00,65.75,65.78,65.71,65.71,10649.0,60.2179,60.2454,60.1813,60.1813,10649.0
2017-01-25 12:50:00,65.72,65.8,65.71,65.75,10314.0,60.1905,60.2637,60.1813,60.2179,10314.0
2017-01-25 12:55:00,65.76,65.84,65.75,65.83,5127.0,60.2271,60.3004,60.2179,60.2912,5127.0
2017-01-25 13:00:00,65.84,65.89,65.82,65.89,7270.0,60.3004,60.3462,60.2821,60.3462,7270.0
2017-01-25 13:05:00,65.88,65.89,65.86,65.88,6481.0,60.337,60.3462,60.3187,60.337,6481.0
2017-01-25 13:10:00,65.88,65.88,65.85,65.86,5485.0,60.337,60.337,60.3095,60.3187,5485.0
2017-01-25 13:15:00,65.87,65.89,65.86,65.87,7000.0,60.3278,60.3462,60.3187,60.3278,7000.0
2017-01-25 13:20:00,65.87,65.92,65.87,65.91,3696.0,60.3278,60.3736,60.3278,60.3645,3696.0
2017-01-25 13:25:00,65.91,65.96,65.9,65.92,21011.0,60.3645,60.4103,60.3553,60.3736,21011.0
2017-01-25 13:30:00,65.93,65.99,65.93,65.99,13296.0,60.3828,60.4377,60.3828,60.4377,13296.0
2017-01-25 13:35:00,65.99,66.1,65.98,66.09,13924.0,60.4377,60.5385,60.4286,60.5293,13924.0
2017-01-25 13:40:00,66.07,66.12,66.07,66.1,14284.0,60.511,60.5568,60.511,60.5385,14284.0
2017-01-25 13:45:00,66.1,66.1,66.01,66.01,16005.0,60.5385,60.5385,60.4561,60.4561,16005.0
2017-01-25 13:50:00,66.01,66.01,65.96,65.99,34876.0,60.4561,60.4561,60.4103,60.4377,34876.0
2017-01-25 13:55:00,66.0,66.03,65.96,66.0,28585.0,60.4469,60.4744,60.4103,60.4469,28585.0
2017-01-25 14:00:00,66.03,66.05,65.95,66.01,25465.0,60.4744,60.4927,60.4011,60.4561,25465.0
2017-01-25 14:05:00,66.0,66.04,65.91,65.96,43574.0,60.4469,60.4835,60.3645,60.4103,43574.0
2017-01-25 14:10:00,65.96,66.03,65.96,65.98,51347.0,60.4103,60.4744,60.4103,60.4286,51347.0
2017-01-25 14:15:00,65.97,66.0,65.96,66.0,8779.0,60.4194,60.4469,60.4103,60.4469,8779.0
2017-01-25 14:20:00,65.99,66.01,65.95,65.98,20640.0,60.4377,60.4561,60.4011,60.4286,20640.0
2017-01-25 14:25:00,65.99,66.01,65.98,65.98,14021.0,60.4377,60.4561,60.4286,60.4286,14021.0
2017-01-25 14:30:00,65.98,65.99,65.93,65.95,19568.0,60.4286,60.4377,60.3828,60.4011,19568.0
2017-01-25 14:35:00,65.95,65.97,65.93,65.93,16054.0,60.4011,60.4194,60.3828,60.3828,16054.0
2017-01-25 14:40:00,65.93,65.95,65.88,65.89,27977.0,60.3828,60.4011,60.337,60.3462,27977.0
2017-01-25 14:45:00,65.9,65.91,65.88,65.91,6366.0,60.3553,60.3645,60.337,60.3645,6366.0
2017-01-25 14:50:00,65.92,65.92,65.89,65.9,7065.0,60.3736,60.3736,60.3462,60.3553,7065.0
2017-01-25 14:55:00,65.89,65.9,65.88,65.89,10616.0,60.3462,60.3553,60.337,60.3462,10616.0
2017-01-25 15:00:00,65.89,65.95,65.87,65.9,64175.0,60.3462,60.4011,60.3278,60.3553,64175.0
2017-01-25 15:05:00,65.9,65.93,65.87,65.88,30157.0,60.3553,60.3828,60.3278,60.337,30157.0
2017-01-25 15:10:00,65.87,65.91,65.85,65.9,33095.0,60.3278,60.3645,60.3095,60.3553,33095.0
2017-01-25 15:15:00,65.9,65.9,65.81,65.85,26943.0,60.3553,60.3553,60.2729,60.3095,26943.0
2017-01-25 15:20:00,65.86,65.89,65.81,65.87,37432.0,60.3187,60.3462,60.2729,60.3278,37432.0
2017-01-25 15:25:00,65.87,65.92,65.86,65.9,59829.0,60.3278,60.3736,60.3187,60.3553,59829.0
2017-01-25 15:30:00,65.91,65.91,65.84,65.85,25606.0,60.3645,60.3645,60.3004,60.3095,25606.0
2017-01-25 15:35:00,65.86,65.94,65.85,65.92,48401.0,60.3187,60.392,60.3095,60.3736,48401.0
2017-01-25 15:40:00,65.91,65.95,65.86,65.89,71746.0,60.3645,60.4011,60.3187,60.3462,71746.0
2017-01-25 15:45:00,65.89,65.94,65.89,65.92,15513.0,60.3462,60.392,60.3462,60.3736,15513.0
2017-01-25 15:50:00,65.93,65.98,65.91,65.97,49046.0,60.3828,60.4286,60.3645,60.4194,49046.0
2017-01-25 15:55:00,65.98,66.02,65.94,65.95,126489.0,60.4286,60.4652,60.392,60.4011,126489.0
2017-01-26 09:30:00,66.14,66.3,65.88,66.12,51024.0,60.5751,60.7217,60.337,60.5568,51024.0
2017-01-26 09:35:00,66.21,66.35,66.11,66.13,21963.0,60.6392,60.7675,60.5477,60.566,21963.0
2017-01-26 09:40:00,66.09,66.12,65.99,66.05,29160.0,60.5293,60.5568,60.4377,60.4927,29160.0
2017-01-26 09:45:00,66.05,66.19,66.0,66.19,20024.0,60.4927,60.6209,60.4469,60.6209,20024.0
2017-01-26 09:50:00,66.18,66.18,66.06,66.08,24050.0,60.6118,60.6118,60.5019,60.5202,24050.0
2017-01-26 09:55:00,66.08,66.11,66.05,66.06,32205.0,60.5202,60.5477,60.4927,60.5019,32205.0
2017-01-26 10:00:00,66.06,66.07,65.96,66.04,30683.0,60.5019,60.511,60.4103,60.4835,30683.0
2017-01-26 10:05:00,66.04,66.06,65.98,66.01,18174.0,60.4835,60.5019,60.4286,60.4561,18174.0
2017-01-26 10:10:00,66.01,66.07,65.93,66.0,19407.0,60.4561,60.511,60.3828,60.4469,19407.0
2017-01-26 10:15:00,66.0,66.0,65.87,65.87,12189.0,60.4469,60.4469,60.3278,60.3278,12189.0
2017-01-26 10:20:00,65.86,65.92,65.75,65.79,16689.0,60.3187,60.3736,60.2179,60.2546,16689.0
2017-01-26 10:25:00,65.78,65.85,65.74,65.77,11487.0,60.2454,60.3095,60.2088,60.2363,11487.0
2017-01-26 10:30:00,65.77,65.88,65.76,65.85,13779.0,60.2363,60.337,60.2271,60.3095,13779.0
2017-01-26 10:35:00,65.86,65.99,65.83,65.94,16447.0,60.3187,60.4377,60.2912,60.392,16447.0
2017-01-26 10:40:00,65.93,65.93,65.79,65.79,11821.0,60.3828,60.3828,60.2546,60.2546,11821.0
2017-01-26 10:45:00,65.77,65.82,65.77,65.79,11666.0,60.2363,60.2821,60.2363,60.2546,11666.0
2017-01-26 10:50:00,65.78,65.85,65.78,65.81,11598.0,60.2454,60.3095,60.2454,60.2729,11598.0
2017-01-26 10:55:00,65.83,65.87,65.77,65.83,14596.0,60.2912,60.3278,60.2363,60.2912,14596.0
2017-01-26 11:00:00,65.85,65.85,65.77,65.79,16724.0,60.3095,60.3095,60.2363,60.2546,16724.0
2017-01-26 11:05:00,65.79,65.83,65.71,65.79,13913.0,60.2546,60.2912,60.1813,60.2546,13913.0
2017-01-26 11:10:00,65.79,65.86,65.77,65.86,13341.0,60.2546,60.3187,60.2363,60.3187,13341.0
2017-01-26 11:15:00,65.85,65.85,65.76,65.78,16387.0,60.3095,60.3095,60.2271,60.2454,16387.0
2017-01-26 11:20:00,65.78,65.8,65.76,65.77,12445.0,60.2454,60.2637,60.2271,60.2363,12445.0
2017-01-26 11:25:00,65.77,65.85,65.76,65.81,23324.0,60.2363,60.3095,60.2271,60.2729,23324.0
2017-01-26 11:30:00,65.81,65.85,65.8,65.84,15009.0,60.2729,60.3095,60.2637,60.3004,15009.0
2017-01-26 11:35:00,65.84,65.88,65.81,65.82,16782.0,60.3004,60.337,60.2729,60.2821,16782.0
2017-01-26 11:40:00,65.84,65.87,65.81,65.84,18948.0,60.3004,60.3278,60.2729,60.3004,18948.0
2017-01-26 11:45:00,65.83,65.86,65.81,65.82,17802.0,60.2912,60.3187,60.2729,60.2821,17802.0
2017-01-26 11:50:00,65.81,65.85,65.81,65.81,15901.0,60.2729,60.3095,60.2729,60.2729,15901.0
2017-01-26 11:55:00,65.81,65.82,65.75,65.77,22468.0,60.2729,60.2821,60.2179,60.2363,22468.0
2017-01-26 12:00:00,65.77,65.77,65.67,65.67,22498.0,60.2363,60.2363,60.1447,60.1447,22498.0
2017-01-26 12:05:00,65.67,65.7,65.66,65.7,23278.0,60.1447,60.1721,60.1355,60.1721,23278.0
2017-01-26 12:10:00,65.69,65.71,65.67,65.7,16008.0,60.163,60.1813,60.1447,60.1721,16008.0
2017-01-26 12:15:00,65.69,65.7,65.66,65.7,21844.0,60.163,60.1721,60.1355,60.1721,21844.0
2017-01-26 12:20:00,65.7,65.72,65.68,65.7,17504.0,60.1721,60.1905,60.1538,60.1721,17504.0
2017-01-26 12:25:00,65.7,65.71,65.68,65.69,12919.0,60.1721,60.1813,60.1538,60.163,12919.0
2017-01-26 12:30:00,65.69,65.72,65.69,65.69,13048.0,60.163,60.1905,60.163,60.163,13048.0
2017-01-26 12:35:00,65.69,65.76,65.66,65.75,12369.0,60.163,60.2271,60.1355,60.2179,12369.0
2017-01-26 12:40:00,65.75,65.77,65.73,65.75,26668.0,60.2179,60.2363,60.1996,60.2179,26668.0
2017-01-26 12:45:00,65.75,65.77,65.74,65.76,16901.0,60.2179,60.2363,60.2088,60.2271,16901.0
2017-01-26 12:50:00,65.75,65.76,65.73,65.74,9674.0,60.2179,60.2271,60.1996,60.2088,9674.0
2017-01-26 12:55:00,65.75,65.75,65.72,65.75,12618.0,60.2179,60.2179,60.1905,60.2179,12618.0
2017-01-26 13:00:00,65.75,65.77,65.71,65.77,15353.0,60.2179,60.2363,60.1813,60.2363,15353.0
2017-01-26 13:05:00,65.77,65.79,65.72,65.75,48108.0,60.2363,60.2546,60.1905,60.2179,48108.0
2017-01-26 13:10:00,65.76,65.81,65.76,65.8,13806.0,60.2271,60.2729,60.2271,60.2637,13806.0
2017-01-26 13:15:00,65.79,65.81,65.76,65.76,19320.0,60.2546,60.2729,60.2271,60.2271,19320.0
2017-01-26 13:20:00,65.77,65.82,65.74,65.81,13827.0,60.2363,60.2821,60.2088,60.2729,13827.0
2017-01-26 13:25:00,65.82,65.84,65.81,65.84,15663.0,60.2821,60.3004,60.2729,60.3004,15663.0
2017-01-26 13:30:00,65.84,65.97,65.84,65.97,17239.0,60.3004,60.4194,60.3004,60.4194,17239.0
2017-01-26 13:35:00,65.97,66.06,65.96,66.02,25286.0,60.4194,60.5019,60.4103,60.4652,25286.0
2017-01-26 13:40:00,66.01,66.05,65.99,66.0,24755.0,60.4561,60.4927,60.4377,60.4469,24755.0
2017-01-26 13:45:00,66.01,66.04,65.98,66.01,26810.0,60.4561,60.4835,60.4286,60.4561,26810.0
2017-01-26 13:50:00,66.02,66.04,66.01,66.03,15370.0,60.4652,60.4835,60.4561,60.4744,15370.0
2017-01-26 13:55:00,66.03,66.03,65.98,66.01,16167.0,60.4744,60.4744,60.4286,60.4561,16167.0
2017-01-26 14:00:00,66.02,66.05,66.02,66.04,12972.0,60.4652,60.4927,60.4652,60.4835,12972.0
2017-01-26 14:05:00,66.04,66.08,66.03,66.07,20387.0,60.4835,60.5202,60.4744,60.511,20387.0
2017-01-26 14:10:00,66.08,66.08,66.02,66.04,23271.0,60.5202,60.5202,60.4652,60.4835,23271.0
2017-01-26 14:15:00,66.04,66.06,66.02,66.05,19294.0,60.4835,60.5019,60.4652,60.4927,19294.0
2017-01-26 14:20:00,66.05,66.06,66.02,66.02,27464.0,60.4927,60.5019,60.4652,60.4652,27464.0
2017-01-26 14:25:00,66.05,66.07,66.02,66.07,24850.0,60.4927,60.511,60.4652,60.511,24850.0
2017-01-26 14:30:00,66.07,66.07,66.01,66.02,17824.0,60.511,60.511,60.4561,60.4652,17824.0
2017-01-26 14:35:00,66.02,66.06,66.01,66.01,15182.0,60.4652,60.5019,60.4561,60.4561,15182.0
2017-01-26 14:40:00,66.01,66.01,65.94,65.94,19911.0,60.4561,60.4561,60.392,60.392,19911.0
2017-01-26 14:45:00,65.95,65.95,65.87,65.87,45378.0,60.4011,60.4011,60.3278,60.3278,45378.0
2017-01-26 14:50:00,65.87,65.9,65.86,65.89,17513.0,60.3278,60.3553,60.3187,60.3462,17513.0
2017-01-26 14:55:00,65.89,65.89,65.8,65.81,21647.0,60.3462,60.3462,60.2637,60.2729,21647.0
2017-01-26 15:00:00,65.81,65.83,65.78,65.83,20237.0,60.2729,60.2912,60.2454,60.2912,20237.0
2017-01-26 15:05:00,65.82,65.82,65.77,65.78,28314.0,60.2821,60.2821,60.2363,60.2454,28314.0
2017-01-26 15:10:00,65.78,65.79,65.7,65.7,28463.0,60.2454,60.2546,60.1721,60.1721,28463.0
2017-01-26 15:15:00,65.71,65.73,65.68,65.72,22489.0,60.1813,60.1996,60.1538,60.1905,22489.0
2017-01-26 15:20:00,65.72,65.73,65.64,65.69,21628.0,60.1905,60.1996,60.1172,60.163,21628.0
2017-01-26 15:25:00,65.69,65.73,65.67,65.69,23312.0,60.163,60.1996,60.1447,60.163,23312.0
2017-01-26 15:30:00,65.69,65.78,65.68,65.78,30880.0,60.163,60.2454,60.1538,60.2454,30880.0
2017-01-26 15:35:00,65.77,65.79,65.73,65.74,30480.0,60.2363,60.2546,60.1996,60.2088,30480.0
2017-01-26 15:40:00,65.75,65.75,65.66,65.67,29573.0,60.2179,60.2179,60.1355,60.1447,29573.0
2017-01-26 15:45:00,65.67,65.71,65.62,65.62,24645.0,60.1447,60.1813,60.0989,60.0989,24645.0
2017-01-26 15:50:00,65.63,65.64,65.57,65.57,52661.0,60.108,60.1172,60.0531,60.0531,52661.0
2017-01-26 15:55:00,65.58,65.58,65.52,65.57,91789.0,60.0622,60.0622,60.0073,60.0531,91789.0
2017-01-27 09:30:00,65.82,65.87,65.44,65.49,47860.0,60.2821,60.3278,59.934,59.9798,47860.0
2017-01-27 09:35:00,65.5,65.5,65.15,65.32,28343.0,59.989,59.989,59.6684,59.8241,28343.0
2017-01-27 09:40:00,65.31,65.61,65.31,65.61,22653.0,59.815,60.0897,59.815,60.0897,22653.0
2017-01-27 09:45:00,65.62,65.62,65.23,65.4,62896.0,60.0989,60.0989,59.7417,59.8974,62896.0
2017-01-27 09:50:00,65.36,65.54,65.29,65.52,24602.0,59.8608,60.0256,59.7966,60.0073,24602.0
2017-01-27 09:55:00,65.51,65.52,65.37,65.5,16517.0,59.9981,60.0073,59.8699,59.989,16517.0
2017-01-27 10:00:00,65.47,65.52,65.37,65.46,19328.0,59.9615,60.0073,59.8699,59.9523,19328.0
2017-01-27 10:05:00,65.49,65.52,65.4,65.42,19643.0,59.9798,60.0073,59.8974,59.9157,19643.0
2017-01-27 10:10:00,65.43,65.48,65.36,65.42,23097.0,59.9249,59.9707,59.8608,59.9157,23097.0
2017-01-27 10:15:00,65.43,65.43,65.3,65.36,18150.0,59.9249,59.9249,59.8058,59.8608,18150.0
2017-01-27 10:20:00,65.39,65.41,65.36,65.4,15033.0,59.8882,59.9065,59.8608,59.8974,15033.0
2017-01-27 10:25:00,65.4,65.41,65.34,65.35,23450.0,59.8974,59.9065,59.8424,59.8516,23450.0
2017-01-27 10:30:00,65.35,65.37,65.27,65.31,26036.0,59.8516,59.8699,59.7783,59.815,26036.0
2017-01-27 10:35:00,65.31,65.51,65.31,65.49,21400.0,59.815,59.9981,59.815,59.9798,21400.0
2017-01-27 10:40:00,65.49,65.51,65.46,65.47,22604.0,59.9798,59.9981,59.9523,59.9615,22604.0
2017-01-27 10:45:00,65.48,65.48,65.3,65.31,23010.0,59.9707,59.9707,59.8058,59.815,23010.0
2017-01-27 10:50:00,65.32,65.32,65.24,65.25,13643.0,59.8241,59.8241,59.7509,59.76,13643.0
2017-01-27 10:55:00,65.24,65.28,65.1,65.13,37254.0,59.7509,59.7875,59.6226,59.6501,37254.0
2017-01-27 11:00:00,65.13,65.35,65.11,65.3,34873.0,59.6501,59.8516,59.6318,59.8058,34873.0
2017-01-27 11:05:00,65.29,65.32,65.05,65.06,20431.0,59.7966,59.8241,59.5768,59.586,20431.0
2017-01-27 11:10:00,65.08,65.15,65.04,65.13,18102.0,59.6043,59.6684,59.5677,59.6501,18102.0
2017-01-27 11:15:00,65.13,65.19,65.13,65.16,19904.0,59.6501,59.7051,59.6501,59.6776,19904.0
2017-01-27 11:20:00,65.16,65.25,65.16,65.25,6210.0,59.6776,59.76,59.6776,59.76,6210.0
2017-01-27 11:25:00,65.25,65.31,65.21,65.23,20082.0,59.76,59.815,59.7234,59.7417,20082.0
2017-01-27 11:30:00,65.22,65.22,65.14,65.15,18114.0,59.7325,59.7325,59.6593,59.6684,18114.0
2017-01-27 11:35:00,65.14,65.15,65.08,65.15,15058.0,59.6593,59.6684,59.6043,59.6684,15058.0
2017-01-27 11:40:00,65.15,65.15,65.1,65.14,15161.0,59.6684,59.6684,59.6226,59.6593,15161.0
2017-01-27 11:45:00,65.14,65.14,65.0,65.0,20272.0,59.6593,59.6593,59.531,59.531,20272.0
2017-01-27 11:50:00,65.01,65.06,64.95,64.96,39868.0,59.5402,59.586,59.4853,59.4944,39868.0
2017-01-27 11:55:00,64.96,65.12,64.94,65.12,17688.0,59.4944,59.6409,59.4761,59.6409,17688.0
2017-01-27 12:00:00,65.11,65.23,65.11,65.22,12151.0,59.6318,59.7417,59.6318,59.7325,12151.0
2017-01-27 12:05:00,65.23,65.23,65.17,65.22,13046.0,59.7417,59.7417,59.6867,59.7325,13046.0
2017-01-27 12:10:00,65.22,65.26,65.21,65.21,10596.0,59.7325,59.7692,59.7234,59.7234,10596.0
2017-01-27 12:15:00,65.21,65.24,65.19,65.19,10132.0,59.7234,59.7509,59.7051,59.7051,10132.0
2017-01-27 12:20:00,65.18,65.23,65.16,65.17,9879.0,59.6959,59.7417,59.6776,59.6867,9879.0
2017-01-27 12:25:00,65.18,65.2,65.06,65.1,26284.0,59.6959,59.7142,59.586,59.6226,26284.0
2017-01-27 12:30:00,65.11,65.21,65.05,65.11,27664.0,59.6318,59.7234,59.5768,59.6318,27664.0
2017-01-27 12:35:00,65.13,65.2,65.13,65.2,8541.0,59.6501,59.7142,59.6501,59.7142,8541.0
2017-01-27 12:40:00,65.19,65.2,65.08,65.08,11170.0,59.7051,59.7142,59.6043,59.6043,11170.0
2017-01-27 12:45:00,65.08,65.12,65.03,65.03,14900.0,59.6043,59.6409,59.5585,59.5585,14900.0
2017-01-27 12:50:00,65.04,65.15,65.04,65.12,21094.0,59.5677,59.6684,59.5677,59.6409,21094.0
2017-01-27 12:55:00,65.12,65.15,65.09,65.15,11700.0,59.6409,59.6684,59.6135,59.6684,11700.0
2017-01-27 13:00:00,65.15,65.21,65.14,65.19,9850.0,59.6684,59.7234,59.6593,59.7051,9850.0
2017-01-27 13:05:00,65.18,65.23,65.16,65.23,11669.0,59.6959,59.7417,59.6776,59.7417,11669.0
2017-01-27 13:10:00,65.23,65.26,65.2,65.21,10160.0,59.7417,59.7692,59.7142,59.7234,10160.0
2017-01-27 13:15:00,65.21,65.21,65.14,65.16,7675.0,59.7234,59.7234,59.6593,59.6776,7675.0
2017-01-27 13:20:00,65.16,65.26,65.15,65.24,22096.0,59.6776,59.7692,59.6684,59.7509,22096.0
2017-01-27 13:25:00,65.25,65.27,65.24,65.24,8151.0,59.76,59.7783,59.7509,59.7509,8151.0
2017-01-27 13:30:00,65.24,65.25,65.2,65.2,9401.0,59.7509,59.76,59.7142,59.7142,9401.0
2017-01-27 13:35:00,65.2,65.26,65.2,65.24,10580.0,59.7142,59.7692,59.7142,59.7509,10580.0
2017-01-27 13:40:00,65.23,65.23,65.2,65.23,9120.0,59.7417,59.7417,59.7142,59.7417,9120.0
2017-01-27 13:45:00,65.23,65.26,65.21,65.24,18898.0,59.7417,59.7692,59.7234,59.7509,18898.0
2017-01-27 13:50:00,65.24,65.24,65.17,65.19,15683.0,59.7509,59.7509,59.6867,59.7051,15683.0
2017-01-27 13:55:00,65.2,65.22,65.14,65.2,32844.0,59.7142,59.7325,59.6593,59.7142,32844.0
2017-01-27 14:00:00,65.19,65.23,65.18,65.22,13280.0,59.7051,59.7417,59.6959,59.7325,13280.0
2017-01-27 14:05:00,65.21,65.22,65.17,65.22,21030.0,59.7234,59.7325,59.6867,59.7325,21030.0
2017-01-27 14:10:00,65.21,65.3,65.21,65.29,12866.0,59.7234,59.8058,59.7234,59.7966,12866.0
2017-01-27 14:15:00,65.29,65.37,65.29,65.35,7772.0,59.7966,59.8699,59.7966,59.8516,7772.0
2017-01-27 14:20:00,65.35,65.39,65.34,65.38,15128.0,59.8516,59.8882,59.8424,59.8791,15128.0
2017-01-27 14:25:00,65.4,65.46,65.22,65.22,32040.0,59.8974,59.9523,59.7325,59.7325,32040.0
2017-01-27 14:30:00,65.21,65.26,65.16,65.26,13706.0,59.7234,59.7692,59.6776,59.7692,13706.0
2017-01-27 14:35:00,65.27,65.32,65.27,65.3,8198.0,59.7783,59.8241,59.7783,59.8058,8198.0
2017-01-27 14:40:00,65.3,65.38,65.29,65.36,10676.0,59.8058,59.8791,59.7966,59.8608,10676.0
2017-01-27 14:45:00,65.36,65.37,65.3,65.31,21493.0,59.8608,59.8699,59.8058,59.815,21493.0
2017-01-27 14:50:00,65.3,65.32,65.26,65.31,14892.0,59.8058,59.8241,59.7692,59.815,14892.0
2017-01-27 14:55:00,65.31,65.32,65.22,65.23,16190.0,59.815,59.8241,59.7325,59.7417,16190.0
2017-01-27 15:00:00,65.23,65.23,65.14,65.19,22014.0,59.7417,59.7417,59.6593,59.7051,22014.0
2017-01-27 15:05:00,65.2,65.24,65.19,65.2,18679.0,59.7142,59.7509,59.7051,59.7142,18679.0
2017-01-27 15:10:00,65.21,65.24,65.2,65.22,12793.0,59.7234,59.7509,59.7142,59.7325,12793.0
2017-01-27 15:15:00,65.23,65.26,65.22,65.26,18742.0,59.7417,59.7692,59.7325,59.7692,18742.0
2017-01-27 15:20:00,65.27,65.28,65.24,65.26,20869.0,59.7783,59.7875,59.7509,59.7692,20869.0
2017-01-27 15:25:00,65.26,65.29,65.21,65.22,33524.0,59.7692,59.7966,59.7234,59.7325,33524.0
2017-01-27 15:30:00,65.22,65.24,65.19,65.2,25190.0,59.7325,59.7509,59.7051,59.7142,25190.0
2017-01-27 15:35:00,65.2,65.28,65.19,65.28,21924.0,59.7142,59.7875,59.7051,59.7875,21924.0
2017-01-27 15:40:00,65.27,65.3,65.25,65.27,31608.0,59.7783,59.8058,59.76,59.7783,31608.0
2017-01-27 15:45:00,65.28,65.39,65.28,65.38,43053.0,59.7875,59.8882,59.7875,59.8791,43053.0
2017-01-27 15:50:00,65.38,65.38,65.25,65.25,36149.0,59.8791,59.8791,59.76,59.76,36149.0
2017-01-27 15:55:00,65.25,65.34,65.25,65.33,79617.0,59.76,59.8424,59.76,59.8333,79617.0
2017-01-30 09:30:00,65.26,65.49,64.68,65.0,43743.0,59.7692,59.9798,59.238,59.531,43743.0
2017-01-30 09:35:00,64.99,65.32,64.99,65.25,19128.0,59.5219,59.8241,59.5219,59.76,19128.0
2017-01-30 09:40:00,65.2,65.26,64.96,65.01,11036.0,59.7142,59.7692,59.4944,59.5402,11036.0
2017-01-30 09:45:00,65.03,65.13,65.0,65.11,10724.0,59.5585,59.6501,59.531,59.6318,10724.0
2017-01-30 09:50:00,65.09,65.27,65.09,65.22,10699.0,59.6135,59.7783,59.6135,59.7325,10699.0
2017-01-30 09:55:00,65.22,65.29,65.12,65.14,17105.0,59.7325,59.7966,59.6409,59.6593,17105.0
2017-01-30 10:00:00,65.13,65.21,65.03,65.15,53507.0,59.6501,59.7234,59.5585,59.6684,53507.0
2017-01-30 10:05:00,65.17,65.18,65.07,65.15,11422.0,59.6867,59.6959,59.5952,59.6684,11422.0
2017-01-30 10:10:00,65.14,65.18,64.99,64.99,12036.0,59.6593,59.6959,59.5219,59.5219,12036.0
2017-01-30 10:15:00,65.03,65.14,64.99,65.0,9757.0,59.5585,59.6593,59.5219,59.531,9757.0
2017-01-30 10:20:00,65.01,65.07,64.95,64.96,8472.0,59.5402,59.5952,59.4853,59.4944,8472.0
2017-01-30 10:25:00,65.0,65.08,64.96,64.98,14200.0,59.531,59.6043,59.4944,59.5127,14200.0
2017-01-30 10:30:00,65.0,65.14,64.99,65.14,11354.0,59.531,59.6593,59.5219,59.6593,11354.0
2017-01-30 10:35:00,65.15,65.18,65.01,65.01,17149.0,59.6684,59.6959,59.5402,59.5402,17149.0
2017-01-30 10:40:00,65.02,65.11,65.01,65.11,19707.0,59.5494,59.6318,59.5402,59.6318,19707.0
2017-01-30 10:45:00,65.11,65.11,64.96,64.96,12026.0,59.6318,59.6318,59.4944,59.4944,12026.0
2017-01-30 10:50:00,64.95,65.02,64.93,64.97,20944.0,59.4853,59.5494,59.4669,59.5036,20944.0
2017-01-30 10:55:00,64.97,65.06,64.95,65.01,16060.0,59.5036,59.586,59.4853,59.5402,16060.0
2017-01-30 11:00:00,65.01,65.01,64.93,64.93,17952.0,59.5402,59.5402,59.4669,59.4669,17952.0
2017-01-30 11:05:00,64.93,64.95,64.9,64.91,15388.0,59.4669,59.4853,59.4395,59.4486,15388.0
2017-01-30 11:10:00,64.9,65.16,64.89,65.16,38020.0,59.4395,59.6776,59.4303,59.6776,38020.0
2017-01-30 11:15:00,65.15,65.32,65.13,65.3,24499.0,59.6684,59.8241,59.6501,59.8058,24499.0
2017-01-30 11:20:00,65.29,65.29,65.11,65.12,14399.0,59.7966,59.7966,59.6318,59.6409,14399.0
2017-01-30 11:25:00,65.13,65.14,65.01,65.02,11100.0,59.6501,59.6593,59.5402,59.5494,11100.0
2017-01-30 11:30:00,65.01,65.1,65.01,65.05,12412.0,59.5402,59.6226,59.5402,59.5768,12412.0
2017-01-30 11:35:00,65.04,65.12,65.02,65.12,10926.0,59.5677,59.6409,59.5494,59.6409,10926.0
2017-01-30 11:40:00,65.13,65.17,65.11,65.15,6605.0,59.6501,59.6867,59.6318,59.6684,6605.0
2017-01-30 11:45:00,65.16,65.23,65.14,65.14,14891.0,59.6776,59.7417,59.6593,59.6593,14891.0
2017-01-30 11:50:00,65.13,65.15,65.06,65.14,12307.0,59.6501,59.6684,59.586,59.6593,12307.0
2017-01-30 11:55:00,65.15,65.29,65.15,65.29,6075.0,59.6684,59.7966,59.6684,59.7966,6075.0
2017-01-30 12:00:00,65.27,65.29,65.17,65.22,21956.0,59.7783,59.7966,59.6867,59.7325,21956.0
2017-01-30 12:05:00,65.23,65.3,65.22,65.27,18509.0,59.7417,59.8058,59.7325,59.7783,18509.0
2017-01-30 12:10:00,65.26,65.26,65.22,65.26,9322.0,59.7692,59.7692,59.7325,59.7692,9322.0
2017-01-30 12:15:00,65.28,65.29,65.21,65.23,7572.0,59.7875,59.7966,59.7234,59.7417,7572.0
2017-01-30 12:20:00,65.24,65.27,65.18,65.27,5999.0,59.7509,59.7783,59.6959,59.7783,5999.0
2017-01-30 12:25:00,65.27,65.31,65.24,65.31,9558.0,59.7783,59.815,59.7509,59.815,9558.0
2017-01-30 12:30:00,65.31,65.33,65.28,65.33,8212.0,59.815,59.8333,59.7875,59.8333,8212.0
2017-01-30 12:35:00,65.32,65.37,65.29,65.37,17704.0,59.8241,59.8699,59.7966,59.8699,17704.0
2017-01-30 12:40:00,65.37,65.38,65.34,65.36,11900.0,59.8699,59.8791,59.8424,59.8608,11900.0
2017-01-30 12:45:00,65.36,65.42,65.35,65.4,10739.0,59.8608,59.9157,59.8516,59.8974,10739.0
2017-01-30 12:50:00,65.39,65.44,65.38,65.42,4875.0,59.8882,59.934,59.8791,59.9157,4875.0
2017-01-30 12:55:00,65.41,65.42,65.37,65.41,6425.0,59.9065,59.9157,59.8699,59.9065,6425.0
2017-01-30 13:00:00,65.42,65.44,65.4,65.41,10336.0,59.9157,59.934,59.8974,59.9065,10336.0
2017-01-30 13:05:00,65.41,65.42,65.35,65.39,13223.0,59.9065,59.9157,59.8516,59.8882,13223.0
2017-01-30 13:10:00,65.41,65.47,65.38,65.38,7094.0,59.9065,59.9615,59.8791,59.8791,7094.0
2017-01-30 13:15:00,65.38,65.41,65.36,65.39,6600.0,59.8791,59.9065,59.8608,59.8882,6600.0
2017-01-30 13:20:00,65.38,65.39,65.34,65.37,10576.0,59.8791,59.8882,59.8424,59.8699,10576.0
2017-01-30 13:25:00,65.36,65.4,65.36,65.4,3932.0,59.8608,59.8974,59.8608,59.8974,3932.0
2017-01-30 13:30:00,65.39,65.41,65.34,65.37,6601.0,59.8882,59.9065,59.8424,59.8699,6601.0
2017-01-30 13:35:00,65.37,65.39,65.32,65.32,10958.0,59.8699,59.8882,59.8241,59.8241,10958.0
2017-01-30 13:40:00,65.33,65.47,65.32,65.46,14110.0,59.8333,59.9615,59.8241,59.9523,14110.0
2017-01-30 13:45:00,65.45,65.5,65.44,65.49,10134.0,59.9432,59.989,59.934,59.9798,10134.0
2017-01-30 13:50:00,65.49,65.49,65.41,65.46,16074.0,59.9798,59.9798,59.9065,59.9523,16074.0
2017-01-30 13:55:00,65.46,65.46,65.42,65.46,9398.0,59.9523,59.9523,59.9157,59.9523,9398.0
2017-01-30 14:00:00,65.46,65.52,65.44,65.49,26149.0,59.9523,60.0073,59.934,59.9798,26149.0
2017-01-30 14:05:00,65.48,65.49,65.45,65.48,13016.0,59.9707,59.9798,59.9432,59.9707,13016.0
2017-01-30 14:10:00,65.48,65.5,65.45,65.5,12058.0,59.9707,59.989,59.9432,59.989,12058.0
2017-01-30 14:15:00,65.5,65.51,65.48,65.5,12074.0,59.989,59.9981,59.9707,59.989,12074.0
2017-01-30 14:20:00,65.5,65.51,65.46,65.49,63366.0,59.989,59.9981,59.9523,59.9798,63366.0
2017-01-30 14:25:00,65.5,65.57,65.47,65.56,34589.0,59.989,60.0531,59.9615,60.0439,34589.0
2017-01-30 14:30:00,65.55,65.6,65.53,65.58,7476.0,60.0348,60.0806,60.0165,60.0622,7476.0
2017-01-30 14:35:00,65.59,65.64,65.58,65.63,10026.0,60.0714,60.1172,60.0622,60.108,10026.0
2017-01-30 14:40:00,65.63,65.66,65.62,65.66,7934.0,60.108,60.1355,60.0989,60.1355,7934.0
2017-01-30 14:45:00,65.66,65.69,65.6,65.62,13925.0,60.1355,60.163,60.0806,60.0989,13925.0
2017-01-30 14:50:00,65.61,65.61,65.49,65.52,11676.0,60.0897,60.0897,59.9798,60.0073,11676.0
2017-01-30 14:55:00,65.53,65.55,65.49,65.55,7957.0,60.0165,60.0348,59.9798,60.0348,7957.0
2017-01-30 15:00:00,65.53,65.53,65.44,65.44,5712.0,60.0165,60.0165,59.934,59.934,5712.0
2017-01-30 15:05:00,65.44,65.46,65.43,65.44,9838.0,59.934,59.9523,59.9249,59.934,9838.0
2017-01-30 15:10:00,65.45,65.47,65.44,65.45,8450.0,59.9432,59.9615,59.934,59.9432,8450.0
2017-01-30 15:15:00,65.45,65.45,65.39,65.42,15601.0,59.9432,59.9432,59.8882,59.9157,15601.0
2017-01-30 15:20:00,65.42,65.42,65.36,65.37,14478.0,59.9157,59.9157,59.8608,59.8699,14478.0
2017-01-30 15:25:00,65.37,65.39,65.34,65.35,18184.0,59.8699,59.8882,59.8424,59.8516,18184.0
2017-01-30 15:30:00,65.36,65.42,65.36,65.38,33495.0,59.8608,59.9157,59.8608,59.8791,33495.0
2017-01-30 15:35:00,65.37,65.39,65.3,65.32,20597.0,59.8699,59.8882,59.8058,59.8241,20597.0
2017-01-30 15:40:00,65.31,65.39,65.28,65.38,25864.0,59.815,59.8882,59.7875,59.8791,25864.0
2017-01-30 15:45:00,65.38,65.46,65.38,65.39,37207.0,59.8791,59.9523,59.8791,59.8882,37207.0
2017-01-30 15:50:00,65.4,65.43,65.34,65.34,50844.0,59.8974,59.9249,59.8424,59.8424,50844.0
2017-01-30 15:55:00,65.35,65.41,65.34,65.37,98863.0,59.8516,59.9065,59.8424,59.8699,98863.0
2017-01-31 09:30:00,65.15,65.28,64.84,64.86,46817.0,59.6684,59.7875,59.3845,59.4028,46817.0
2017-01-31 09:35:00,64.86,64.94,64.58,64.79,39538.0,59.4028,59.4761,59.1464,59.3387,39538.0
2017-01-31 09:40:00,64.79,65.02,64.75,64.99,42736.0,59.3387,59.5494,59.3021,59.5219,42736.0
2017-01-31 09:45:00,64.98,65.06,64.87,65.04,16569.0,59.5127,59.586,59.412,59.5677,16569.0
2017-01-31 09:50:00,65.02,65.04,64.79,64.8,18757.0,59.5494,59.5677,59.3387,59.3479,18757.0
2017-01-31 09:55:00,64.77,64.79,64.61,64.68,23379.0,59.3204,59.3387,59.1739,59.238,23379.0
2017-01-31 10:00:00,64.68,64.87,64.63,64.71,29309.0,59.238,59.412,59.1922,59.2654,29309.0
2017-01-31 10:05:00,64.71,64.88,64.69,64.79,11653.0,59.2654,59.4211,59.2471,59.3387,11653.0
2017-01-31 10:10:00,64.77,64.95,64.77,64.95,24907.0,59.3204,59.4853,59.3204,59.4853,24907.0
2017-01-31 10:15:00,64.96,64.98,64.89,64.95,25133.0,59.4944,59.5127,59.4303,59.4853,25133.0
2017-01-31 10:20:00,64.99,65.07,64.98,65.06,6786.0,59.5219,59.5952,59.5127,59.586,6786.0
2017-01-31 10:25:00,65.06,65.11,65.03,65.08,8204.0,59.586,59.6318,59.5585,59.6043,8204.0
2017-01-31 10:30:00,65.08,65.16,65.05,65.16,6294.0,59.6043,59.6776,59.5768,59.6776,6294.0
2017-01-31 10:35:00,65.17,65.17,65.11,65.15,25708.0,59.6867,59.6867,59.6318,59.6684,25708.0
2017-01-31 10:40:00,65.14,65.15,65.07,65.07,17633.0,59.6593,59.6684,59.5952,59.5952,17633.0
2017-01-31 10:45:00,65.09,65.11,65.05,65.07,9876.0,59.6135,59.6318,59.5768,59.5952,9876.0
2017-01-31 10:50:00,65.09,65.12,65.06,65.09,14095.0,59.6135,59.6409,59.586,59.6135,14095.0
2017-01-31 10:55:00,65.11,65.2,65.09,65.12,21587.0,59.6318,59.7142,59.6135,59.6409,21587.0
2017-01-31 11:00:00,65.12,65.16,65.07,65.15,15530.0,59.6409,59.6776,59.5952,59.6684,15530.0
2017-01-31 11:05:00,65.15,65.15,65.0,65.02,11950.0,59.6684,59.6684,59.531,59.5494,11950.0
2017-01-31 11:10:00,65.02,65.06,64.98,65.03,6424.0,59.5494,59.586,59.5127,59.5585,6424.0
2017-01-31 11:15:00,65.03,65.03,64.93,64.94,8845.0,59.5585,59.5585,59.4669,59.4761,8845.0
2017-01-31 11:20:00,64.93,64.96,64.91,64.96,5800.0,59.4669,59.4944,59.4486,59.4944,5800.0
2017-01-31 11:25:00,64.95,64.97,64.9,64.9,9173.0,59.4853,59.5036,59.4395,59.4395,9173.0
2017-01-31 11:30:00,64.9,64.95,64.86,64.86,11845.0,59.4395,59.4853,59.4028,59.4028,11845.0
2017-01-31 11:35:00,64.86,64.87,64.82,64.85,6171.0,59.4028,59.412,59.3662,59.3937,6171.0
2017-01-31 11:40:00,64.87,64.91,64.86,64.89,5370.0,59.412,59.4486,59.4028,59.4303,5370.0
2017-01-31 11:45:00,64.89,64.92,64.87,64.91,4814.0,59.4303,59.4578,59.412,59.4486,4814.0
2017-01-31 11:50:00,64.92,65.04,64.92,65.03,8625.0,59.4578,59.5677,59.4578,59.5585,8625.0
2017-01-31 11:55:00,65.03,65.04,65.0,65.01,37321.0,59.5585,59.5677,59.531,59.5402,37321.0
2017-01-31 12:00:00,65.0,65.02,64.96,64.99,7587.0,59.531,59.5494,59.4944,59.5219,7587.0
2017-01-31 12:05:00,64.97,64.98,64.92,64.96,6591.0,59.5036,59.5127,59.4578,59.4944,6591.0
2017-01-31 12:10:00,64.95,64.99,64.94,64.97,5146.0,59.4853,59.5219,59.4761,59.5036,5146.0
2017-01-31 12:15:00,64.97,65.01,64.93,65.01,14034.0,59.5036,59.5402,59.4669,59.5402,14034.0
2017-01-31 12:20:00,65.0,65.02,64.93,64.95,3404.0,59.531,59.5494,59.4669,59.4853,3404.0
2017-01-31 12:25:00,64.97,64.99,64.96,64.96,1019.0,59.5036,59.5219,59.4944,59.4944,1019.0
2017-01-31 12:30:00,64.95,64.98,64.93,64.98,6903.0,59.4853,59.5127,59.4669,59.5127,6903.0
2017-01-31 12:35:00,64.98,64.99,64.95,64.95,1620.0,59.5127,59.5219,59.4853,59.4853,1620.0
2017-01-31 12:40:00,64.95,65.1,64.95,65.1,8575.0,59.4853,59.6226,59.4853,59.6226,8575.0
2017-01-31 12:45:00,65.11,65.16,65.11,65.16,7535.0,59.6318,59.6776,59.6318,59.6776,7535.0
2017-01-31 12:50:00,65.16,65.19,65.12,65.17,8102.0,59.6776,59.7051,59.6409,59.6867,8102.0
2017-01-31 12:55:00,65.17,65.18,65.15,65.17,14000.0,59.6867,59.6959,59.6684,59.6867,14000.0
2017-01-31 13:00:00,65.18,65.23,65.16,65.18,22123.0,59.6959,59.7417,59.6776,59.6959,22123.0
2017-01-31 13:05:00,65.19,65.19,65.12,65.12,5361.0,59.7051,59.7051,59.6409,59.6409,5361.0
2017-01-31 13:10:00,65.13,65.16,65.06,65.11,7125.0,59.6501,59.6776,59.586,59.6318,7125.0
2017-01-31 13:15:00,65.1,65.12,65.1,65.11,4726.0,59.6226,59.6409,59.6226,59.6318,4726.0
2017-01-31 13:20:00,65.12,65.18,65.12,65.18,3674.0,59.6409,59.6959,59.6409,59.6959,3674.0
2017-01-31 13:25:00,65.18,65.2,65.14,65.17,8894.0,59.6959,59.7142,59.6593,59.6867,8894.0
2017-01-31 13:30:00,65.19,65.22,65.18,65.2,5412.0,59.7051,59.7325,59.6959,59.7142,5412.0
2017-01-31 13:35:00,65.18,65.21,65.18,65.19,5645.0,59.6959,59.7234,59.6959,59.7051,5645.0
2017-01-31 13:40:00,65.21,65.25,65.16,65.16,11526.0,59.7234,59.76,59.6776,59.6776,11526.0
2017-01-31 13:45:00,65.15,65.18,65.13,65.15,12888.0,59.6684,59.6959,59.6501,59.6684,12888.0
2017-01-31 13:50:00,65.15,65.17,65.09,65.1,3907.0,59.6684,59.6867,59.6135,59.6226,3907.0
2017-01-31 13:55:00,65.11,65.14,65.08,65.14,4395.0,59.6318,59.6593,59.6043,59.6593,4395.0
2017-01-31 14:00:00,65.14,65.18,65.12,65.13,6629.0,59.6593,59.6959,59.6409,59.6501,6629.0
2017-01-31 14:05:00,65.12,65.17,65.12,65.17,8485.0,59.6409,59.6867,59.6409,59.6867,8485.0
2017-01-31 14:10:00,65.16,65.25,65.15,65.25,12213.0,59.6776,59.76,59.6684,59.76,12213.0
2017-01-31 14:15:00,65.25,65.32,65.22,65.31,10407.0,59.76,59.8241,59.7325,59.815,10407.0
2017-01-31 14:20:00,65.32,65.41,65.32,65.41,11310.0,59.8241,59.9065,59.8241,59.9065,11310.0
2017-01-31 14:25:00,65.42,65.44,65.38,65.44,26383.0,59.9157,59.934,59.8791,59.934,26383.0
2017-01-31 14:30:00,65.41,65.53,65.41,65.53,23725.0,59.9065,60.0165,59.9065,60.0165,23725.0
2017-01-31 14:35:00,65.52,65.59,65.5,65.58,12352.0,60.0073,60.0714,59.989,60.0622,12352.0
2017-01-31 14:40:00,65.6,65.68,65.57,65.67,8959.0,60.0806,60.1538,60.0531,60.1447,8959.0
2017-01-31 14:45:00,65.66,65.66,65.59,65.65,14923.0,60.1355,60.1355,60.0714,60.1264,14923.0
2017-01-31 14:50:00,65.66,65.81,65.65,65.75,16644.0,60.1355,60.2729,60.1264,60.2179,16644.0
2017-01-31 14:55:00,65.76,65.79,65.74,65.77,14917.0,60.2271,60.2546,60.2088,60.2363,14917.0
2017-01-31 15:00:00,65.77,65.81,65.75,65.78,18423.0,60.2363,60.2729,60.2179,60.2454,18423.0
2017-01-31 15:05:00,65.78,65.81,65.77,65.79,20776.0,60.2454,60.2729,60.2363,60.2546,20776.0
2017-01-31 15:10:00,65.79,65.93,65.79,65.91,14831.0,60.2546,60.3828,60.2546,60.3645,14831.0
2017-01-31 15:15:00,65.9,66.04,65.9,66.04,30953.0,60.3553,60.4835,60.3553,60.4835,30953.0
2017-01-31 15:20:00,66.04,66.05,65.98,65.98,17063.0,60.4835,60.4927,60.4286,60.4286,17063.0
2017-01-31 15:25:00,65.97,65.98,65.93,65.98,17042.0,60.4194,60.4286,60.3828,60.4286,17042.0
2017-01-31 15:30:00,65.98,66.0,65.93,65.95,21772.0,60.4286,60.4469,60.3828,60.4011,21772.0
2017-01-31 15:35:00,65.94,66.0,65.93,65.99,18426.0,60.392,60.4469,60.3828,60.4377,18426.0
2017-01-31 15:40:00,65.99,66.08,65.98,66.07,34197.0,60.4377,60.5202,60.4286,60.511,34197.0
2017-01-31 15:45:00,66.07,66.13,66.05,66.09,51999.0,60.511,60.566,60.4927,60.5293,51999.0
2017-01-31 15:50:00,66.09,66.09,66.07,66.08,50190.0,60.5293,60.5293,60.511,60.5202,50190.0
2017-01-31 15:55:00,66.08,66.11,66.04,66.1,115589.0,60.5202,60.5477,60.4835,60.5385,115589.0
2017-02-01 09:30:00,66.02,66.24,65.86,66.05,64981.0,60.4652,60.6667,60.3187,60.4927,64981.0
2017-02-01 09:35:00,66.09,66.2,66.05,66.09,38713.0,60.5293,60.6301,60.4927,60.5293,38713.0
2017-02-01 09:40:00,66.1,66.32,66.08,66.28,27530.0,60.5385,60.74,60.5202,60.7033,27530.0
2017-02-01 09:45:00,66.29,66.29,66.08,66.09,27002.0,60.7125,60.7125,60.5202,60.5293,27002.0
2017-02-01 09:50:00,66.1,66.19,66.03,66.16,19784.0,60.5385,60.6209,60.4744,60.5934,19784.0
2017-02-01 09:55:00,66.19,66.31,66.17,66.22,35549.0,60.6209,60.7308,60.6026,60.6484,35549.0
2017-02-01 10:00:00,66.25,66.27,66.05,66.12,25593.0,60.6759,60.6942,60.4927,60.5568,25593.0
2017-02-01 10:05:00,66.09,66.1,65.85,65.87,23834.0,60.5293,60.5385,60.3095,60.3278,23834.0
2017-02-01 10:10:00,65.87,65.91,65.78,65.78,55364.0,60.3278,60.3645,60.2454,60.2454,55364.0
2017-02-01 10:15:00,65.75,65.8,65.72,65.8,13666.0,60.2179,60.2637,60.1905,60.2637,13666.0
2017-02-01 10:20:00,65.81,65.85,65.73,65.76,8818.0,60.2729,60.3095,60.1996,60.2271,8818.0
2017-02-01 10:25:00,65.77,65.88,65.76,65.87,14933.0,60.2363,60.337,60.2271,60.3278,14933.0
2017-02-01 10:30:00,65.88,65.9,65.69,65.69,22300.0,60.337,60.3553,60.163,60.163,22300.0
2017-02-01 10:35:00,65.69,65.69,65.48,65.48,16257.0,60.163,60.163,59.9707,59.9707,16257.0
2017-02-01 10:40:00,65.48,65.59,65.48,65.57,9826.0,59.9707,60.0714,59.9707,60.0531,9826.0
2017-02-01 10:45:00,65.57,65.65,65.55,65.64,37886.0,60.0531,60.1264,60.0348,60.1172,37886.0
2017-02-01 10:50:00,65.65,65.76,65.64,65.75,40838.0,60.1264,60.2271,60.1172,60.2179,40838.0
2017-02-01 10:55:00,65.75,65.78,65.6,65.66,20968.0,60.2179,60.2454,60.0806,60.1355,20968.0
2017-02-01 11:00:00,65.66,65.77,65.63,65.77,18655.0,60.1355,60.2363,60.108,60.2363,18655.0
2017-02-01 11:05:00,65.75,65.88,65.73,65.85,18927.0,60.2179,60.337,60.1996,60.3095,18927.0
2017-02-01 11:10:00,65.85,65.91,65.82,65.87,20041.0,60.3095,60.3645,60.2821,60.3278,20041.0
2017-02-01 11:15:00,65.84,65.86,65.74,65.77,30905.0,60.3004,60.3187,60.2088,60.2363,30905.0
2017-02-01 11:20:00,65.75,65.75,65.66,65.69,10244.0,60.2179,60.2179,60.1355,60.163,10244.0
2017-02-01 11:25:00,65.69,65.69,65.62,65.67,24435.0,60.163,60.163,60.0989,60.1447,24435.0
2017-02-01 11:30:00,65.67,65.73,65.65,65.7,20627.0,60.1447,60.1996,60.1264,60.1721,20627.0
2017-02-01 11:35:00,65.7,65.73,65.69,65.72,14167.0,60.1721,60.1996,60.163,60.1905,14167.0
2017-02-01 11:40:00,65.73,65.91,65.73,65.89,25500.0,60.1996,60.3645,60.1996,60.3462,25500.0
2017-02-01 11:45:00,65.91,65.93,65.76,65.78,22931.0,60.3645,60.3828,60.2271,60.2454,22931.0
2017-02-01 11:50:00,65.79,65.86,65.75,65.82,22819.0,60.2546,60.3187,60.2179,60.2821,22819.0
2017-02-01 11:55:00,65.82,65.9,65.81,65.87,8008.0,60.2821,60.3553,60.2729,60.3278,8008.0
2017-02-01 12:00:00,65.89,65.89,65.8,65.81,11091.0,60.3462,60.3462,60.2637,60.2729,11091.0
2017-02-01 12:05:00,65.81,65.94,65.81,65.92,8863.0,60.2729,60.392,60.2729,60.3736,8863.0
2017-02-01 12:10:00,65.91,65.93,65.87,65.9,12508.0,60.3645,60.3828,60.3278,60.3553,12508.0
2017-02-01 12:15:00,65.89,65.92,65.84,65.84,8880.0,60.3462,60.3736,60.3004,60.3004,8880.0
2017-02-01 12:20:00,65.83,65.86,65.82,65.85,8128.0,60.2912,60.3187,60.2821,60.3095,8128.0
2017-02-01 12:25:00,65.86,66.0,65.86,66.0,7846.0,60.3187,60.4469,60.3187,60.4469,7846.0
2017-02-01 12:30:00,66.01,66.13,66.0,66.13,14021.0,60.4561,60.566,60.4469,60.566,14021.0
2017-02-01 12:35:00,66.13,66.16,66.1,66.15,29877.0,60.566,60.5934,60.5385,60.5843,29877.0
2017-02-01 12:40:00,66.15,66.23,66.08,66.19,63766.0,60.5843,60.6576,60.5202,60.6209,63766.0
2017-02-01 12:45:00,66.18,66.18,66.1,66.11,7300.0,60.6118,60.6118,60.5385,60.5477,7300.0
2017-02-01 12:50:00,66.08,66.12,66.07,66.1,6112.0,60.5202,60.5568,60.511,60.5385,6112.0
2017-02-01 12:55:00,66.09,66.19,66.09,66.09,16008.0,60.5293,60.6209,60.5293,60.5293,16008.0
2017-02-01 13:00:00,66.07,66.12,66.03,66.06,10508.0,60.511,60.5568,60.4744,60.5019,10508.0
2017-02-01 13:05:00,66.06,66.06,65.96,66.03,12161.0,60.5019,60.5019,60.4103,60.4744,12161.0
2017-02-01 13:10:00,66.01,66.04,65.98,66.01,6100.0,60.4561,60.4835,60.4286,60.4561,6100.0
2017-02-01 13:15:00,66.02,66.04,65.98,66.0,6500.0,60.4652,60.4835,60.4286,60.4469,6500.0
2017-02-01 13:20:00,66.01,66.06,65.97,66.06,10930.0,60.4561,60.5019,60.4194,60.5019,10930.0
2017-02-01 13:25:00,66.06,66.06,65.97,65.97,9077.0,60.5019,60.5019,60.4194,60.4194,9077.0
2017-02-01 13:30:00,65.95,66.01,65.93,66.01,11395.0,60.4011,60.4561,60.3828,60.4561,11395.0
2017-02-01 13:35:00,66.0,66.01,65.87,65.87,4874.0,60.4469,60.4561,60.3278,60.3278,4874.0
2017-02-01 13:40:00,65.89,65.98,65.86,65.98,29590.0,60.3462,60.4286,60.3187,60.4286,29590.0
2017-02-01 13:45:00,65.97,66.02,65.97,65.99,14901.0,60.4194,60.4652,60.4194,60.4377,14901.0
2017-02-01 13:50:00,65.99,66.13,65.99,66.09,17563.0,60.4377,60.566,60.4377,60.5293,17563.0
2017-02-01 13:55:00,66.1,66.13,65.98,66.09,9470.0,60.5385,60.566,60.4286,60.5293,9470.0
2017-02-01 14:00:00,66.06,66.09,65.8,65.87,15670.0,60.5019,60.5293,60.2637,60.3278,15670.0
2017-02-01 14:05:00,65.88,65.99,65.84,65.95,10924.0,60.337,60.4377,60.3004,60.4011,10924.0
2017-02-01 14:10:00,65.94,66.09,65.94,66.08,10930.0,60.392,60.5293,60.392,60.5202,10930.0
2017-02-01 14:15:00,66.07,66.08,65.9,66.0,14053.0,60.511,60.5202,60.3553,60.4469,14053.0
2017-02-01 14:20:00,65.99,65.99,65.88,65.91,9600.0,60.4377,60.4377,60.337,60.3645,9600.0
2017-02-01 14:25:00,65.91,65.94,65.82,65.84,11179.0,60.3645,60.392,60.2821,60.3004,11179.0
2017-02-01 14:30:00,65.83,65.9,65.76,65.76,18448.0,60.2912,60.3553,60.2271,60.2271,18448.0
2017-02-01 14:35:00,65.79,65.84,65.72,65.84,18185.0,60.2546,60.3004,60.1905,60.3004,18185.0
2017-02-01 14:40:00,65.83,65.89,65.75,65.87,24714.0,60.2912,60.3462,60.2179,60.3278,24714.0
2017-02-01 14:45:00,65.87,65.88,65.82,65.86,29486.0,60.3278,60.337,60.2821,60.3187,29486.0
2017-02-01 14:50:00,65.83,65.92,65.77,65.89,26015.0,60.2912,60.3736,60.2363,60.3462,26015.0
2017-02-01 14:55:00,65.86,65.89,65.78,65.88,13229.0,60.3187,60.3462,60.2454,60.337,13229.0
2017-02-01 15:00:00,65.86,65.88,65.79,65.81,13323.0,60.3187,60.337,60.2546,60.2729,13323.0
2017-02-01 15:05:00,65.8,65.88,65.74,65.8,27910.0,60.2637,60.337,60.2088,60.2637,27910.0
2017-02-01 15:10:00,65.81,65.83,65.74,65.78,10560.0,60.2729,60.2912,60.2088,60.2454,10560.0
2017-02-01 15:15:00,65.76,65.83,65.73,65.76,12363.0,60.2271,60.2912,60.1996,60.2271,12363.0
2017-02-01 15:20:00,65.74,65.82,65.74,65.8,16950.0,60.2088,60.2821,60.2088,60.2637,16950.0
2017-02-01 15:25:00,65.8,65.84,65.79,65.8,17132.0,60.2637,60.3004,60.2546,60.2637,17132.0
2017-02-01 15:30:00,65.79,65.93,65.79,65.91,20565.0,60.2546,60.3828,60.2546,60.3645,20565.0
2017-02-01 15:35:00,65.91,65.94,65.88,65.91,31960.0,60.3645,60.392,60.337,60.3645,31960.0
2017-02-01 15:40:00,65.89,65.94,65.86,65.9,34699.0,60.3462,60.392,60.3187,60.3553,34699.0
2017-02-01 15:45:00,65.89,65.96,65.89,65.93,37710.0,60.3462,60.4103,60.3462,60.3828,37710.0
2017-02-01 15:50:00,65.93,65.97,65.88,65.89,79383.0,60.3828,60.4194,60.337,60.3462,79383.0
2017-02-01 15:55:00,65.89,65.91,65.85,65.88,141584.0,60.3462,60.3645,60.3095,60.337,141584.0
2017-02-02 09:30:00,65.73,65.98,65.59,65.98,16897.0,60.1996,60.4286,60.0714,60.4286,16897.0
2017-02-02 09:35:00,65.87,65.99,65.66,65.97,16812.0,60.3278,60.4377,60.1355,60.4194,16812.0
2017-02-02 09:40:00,65.93,65.95,65.81,65.81,18600.0,60.3828,60.4011,60.2729,60.2729,18600.0
2017-02-02 09:45:00,65.81,65.84,65.68,65.81,17828.0,60.2729,60.3004,60.1538,60.2729,17828.0
2017-02-02 09:50:00,65.79,65.79,65.7,65.73,11032.0,60.2546,60.2546,60.1721,60.1996,11032.0
2017-02-02 09:55:00,65.72,65.78,65.68,65.71,12869.0,60.1905,60.2454,60.1538,60.1813,12869.0
2017-02-02 10:00:00,65.7,65.75,65.65,65.67,14727.0,60.1721,60.2179,60.1264,60.1447,14727.0
2017-02-02 10:05:00,65.66,65.77,65.61,65.76,21362.0,60.1355,60.2363,60.0897,60.2271,21362.0
2017-02-02 10:10:00,65.76,65.89,65.74,65.88,14336.0,60.2271,60.3462,60.2088,60.337,14336.0
2017-02-02 10:15:00,65.88,65.89,65.81,65.81,8312.0,60.337,60.3462,60.2729,60.2729,8312.0
2017-02-02 10:20:00,65.81,65.81,65.71,65.71,7462.0,60.2729,60.2729,60.1813,60.1813,7462.0
2017-02-02 10:25:00,65.71,65.77,65.7,65.77,8804.0,60.1813,60.2363,60.1721,60.2363,8804.0
2017-02-02 10:30:00,65.77,65.84,65.77,65.82,7847.0,60.2363,60.3004,60.2363,60.2821,7847.0
2017-02-02 10:35:00,65.83,65.9,65.82,65.88,8326.0,60.2912,60.3553,60.2821,60.337,8326.0
2017-02-02 10:40:00,65.88,65.97,65.84,65.95,9100.0,60.337,60.4194,60.3004,60.4011,9100.0
2017-02-02 10:45:00,65.97,66.11,65.96,66.08,20403.0,60.4194,60.5477,60.4103,60.5202,20403.0
2017-02-02 10:50:00,66.09,66.13,66.05,66.12,12120.0,60.5293,60.566,60.4927,60.5568,12120.0
2017-02-02 10:55:00,66.12,66.18,66.08,66.14,10068.0,60.5568,60.6118,60.5202,60.5751,10068.0
2017-02-02 11:00:00,66.15,66.18,66.11,66.14,15850.0,60.5843,60.6118,60.5477,60.5751,15850.0
2017-02-02 11:05:00,66.11,66.17,66.07,66.08,9575.0,60.5477,60.6026,60.511,60.5202,9575.0
2017-02-02 11:10:00,66.08,66.14,66.07,66.07,7822.0,60.5202,60.5751,60.511,60.511,7822.0
2017-02-02 11:15:00,66.09,66.11,66.02,66.11,28778.0,60.5293,60.5477,60.4652,60.5477,28778.0
2017-02-02 11:20:00,66.11,66.16,66.1,66.1,12870.0,60.5477,60.5934,60.5385,60.5385,12870.0
2017-02-02 11:25:00,66.1,66.1,65.95,65.95,15089.0,60.5385,60.5385,60.4011,60.4011,15089.0
2017-02-02 11:30:00,65.96,66.0,65.92,65.97,17871.0,60.4103,60.4469,60.3736,60.4194,17871.0
2017-02-02 11:35:00,65.96,66.01,65.93,65.98,9366.0,60.4103,60.4561,60.3828,60.4286,9366.0
2017-02-02 11:40:00,65.98,65.98,65.9,65.94,18875.0,60.4286,60.4286,60.3553,60.392,18875.0
2017-02-02 11:45:00,65.93,65.94,65.77,65.77,26783.0,60.3828,60.392,60.2363,60.2363,26783.0
2017-02-02 11:50:00,65.77,65.79,65.72,65.74,17913.0,60.2363,60.2546,60.1905,60.2088,17913.0
2017-02-02 11:55:00,65.75,65.79,65.57,65.57,60810.0,60.2179,60.2546,60.0531,60.0531,60810.0
2017-02-02 12:00:00,65.58,65.63,65.55,65.56,53087.0,60.0622,60.108,60.0348,60.0439,53087.0
2017-02-02 12:05:00,65.58,65.74,65.58,65.74,10791.0,60.0622,60.2088,60.0622,60.2088,10791.0
2017-02-02 12:10:00,65.74,65.74,65.65,65.7,22098.0,60.2088,60.2088,60.1264,60.1721,22098.0
2017-02-02 12:15:00,65.7,65.74,65.66,65.71,13784.0,60.1721,60.2088,60.1355,60.1813,13784.0
2017-02-02 12:20:00,65.72,65.75,65.69,65.7,9353.0,60.1905,60.2179,60.163,60.1721,9353.0
2017-02-02 12:25:00,65.72,65.79,65.69,65.78,13146.0,60.1905,60.2546,60.163,60.2454,13146.0
2017-02-02 12:30:00,65.78,65.82,65.74,65.82,9230.0,60.2454,60.2821,60.2088,60.2821,9230.0
2017-02-02 12:35:00,65.82,65.85,65.78,65.85,6728.0,60.2821,60.3095,60.2454,60.3095,6728.0
2017-02-02 12:40:00,65.85,65.9,65.85,65.86,7248.0,60.3095,60.3553,60.3095,60.3187,7248.0
2017-02-02 12:45:00,65.86,65.89,65.79,65.8,7501.0,60.3187,60.3462,60.2546,60.2637,7501.0
2017-02-02 12:50:00,65.81,65.84,65.75,65.75,5500.0,60.2729,60.3004,60.2179,60.2179,5500.0
2017-02-02 12:55:00,65.75,65.81,65.75,65.79,4498.0,60.2179,60.2729,60.2179,60.2546,4498.0
2017-02-02 13:00:00,65.8,65.84,65.76,65.78,9868.0,60.2637,60.3004,60.2271,60.2454,9868.0
2017-02-02 13:05:00,65.77,65.83,65.77,65.83,5500.0,60.2363,60.2912,60.2363,60.2912,5500.0
2017-02-02 13:10:00,65.83,65.83,65.78,65.81,7138.0,60.2912,60.2912,60.2454,60.2729,7138.0
2017-02-02 13:15:00,65.8,65.82,65.76,65.78,3700.0,60.2637,60.2821,60.2271,60.2454,3700.0
2017-02-02 13:20:00,65.78,65.78,65.73,65.73,8897.0,60.2454,60.2454,60.1996,60.1996,8897.0
2017-02-02 13:25:00,65.74,65.74,65.64,65.69,5574.0,60.2088,60.2088,60.1172,60.163,5574.0
2017-02-02 13:30:00,65.69,65.79,65.68,65.78,7208.0,60.163,60.2546,60.1538,60.2454,7208.0
2017-02-02 13:35:00,65.78,65.79,65.75,65.77,3900.0,60.2454,60.2546,60.2179,60.2363,3900.0
2017-02-02 13:40:00,65.77,65.91,65.76,65.91,35377.0,60.2363,60.3645,60.2271,60.3645,35377.0
2017-02-02 13:45:00,65.92,65.97,65.84,65.89,52214.0,60.3736,60.4194,60.3004,60.3462,52214.0
2017-02-02 13:50:00,65.89,65.95,65.86,65.87,11663.0,60.3462,60.4011,60.3187,60.3278,11663.0
2017-02-02 13:55:00,65.87,65.91,65.87,65.87,10490.0,60.3278,60.3645,60.3278,60.3278,10490.0
2017-02-02 14:00:00,65.89,65.89,65.8,65.8,12308.0,60.3462,60.3462,60.2637,60.2637,12308.0
2017-02-02 14:05:00,65.8,65.81,65.76,65.76,10871.0,60.2637,60.2729,60.2271,60.2271,10871.0
2017-02-02 14:10:00,65.77,65.79,65.74,65.74,11505.0,60.2363,60.2546,60.2088,60.2088,11505.0
2017-02-02 14:15:00,65.75,65.77,65.64,65.64,14268.0,60.2179,60.2363,60.1172,60.1172,14268.0
2017-02-02 14:20:00,65.63,65.69,65.63,65.65,9779.0,60.108,60.163,60.108,60.1264,9779.0
2017-02-02 14:25:00,65.65,65.65,65.57,65.63,10751.0,60.1264,60.1264,60.0531,60.108,10751.0
2017-02-02 14:30:00,65.63,65.74,65.62,65.74,16755.0,60.108,60.2088,60.0989,60.2088,16755.0
2017-02-02 14:35:00,65.73,65.75,65.69,65.71,11549.0,60.1996,60.2179,60.163,60.1813,11549.0
2017-02-02 14:40:00,65.72,65.72,65.67,65.7,12936.0,60.1905,60.1905,60.1447,60.1721,12936.0
2017-02-02 14:45:00,65.7,65.7,65.66,65.66,6854.0,60.1721,60.1721,60.1355,60.1355,6854.0
2017-02-02 14:50:00,65.66,65.7,65.55,65.59,52386.0,60.1355,60.1721,60.0348,60.0714,52386.0
2017-02-02 14:55:00,65.6,65.62,65.55,65.56,16187.0,60.0806,60.0989,60.0348,60.0439,16187.0
2017-02-02 15:00:00,65.56,65.57,65.46,65.49,51288.0,60.0439,60.0531,59.9523,59.9798,51288.0
2017-02-02 15:05:00,65.48,65.56,65.48,65.54,33965.0,59.9707,60.0439,59.9707,60.0256,33965.0
2017-02-02 15:10:00,65.54,65.59,65.54,65.57,18430.0,60.0256,60.0714,60.0256,60.0531,18430.0
2017-02-02 15:15:00,65.58,65.62,65.56,65.62,16292.0,60.0622,60.0989,60.0439,60.0989,16292.0
2017-02-02 15:20:00,65.61,65.66,65.59,65.62,14559.0,60.0897,60.1355,60.0714,60.0989,14559.0
2017-02-02 15:25:00,65.62,65.69,65.6,65.68,20659.0,60.0989,60.163,60.0806,60.1538,20659.0
2017-02-02 15:30:00,65.69,65.69,65.65,65.66,14319.0,60.163,60.163,60.1264,60.1355,14319.0
2017-02-02 15:35:00,65.69,65.69,65.65,65.65,15325.0,60.163,60.163,60.1264,60.1264,15325.0
2017-02-02 15:40:00,65.66,65.71,65.65,65.7,16897.0,60.1355,60.1813,60.1264,60.1721,16897.0
2017-02-02 15:45:00,65.69,65.7,65.64,65.69,19378.0,60.163,60.1721,60.1172,60.163,19378.0
2017-02-02 15:50:00,65.69,65.71,65.67,65.69,35095.0,60.163,60.1813,60.1447,60.163,35095.0
2017-02-02 15:55:00,65.68,65.69,65.6,65.63,59191.0,60.1538,60.163,60.0806,60.108,59191.0
2017-02-03 09:30:00,65.91,66.29,65.74,66.03,47108.0,60.3645,60.7125,60.2088,60.4744,47108.0
2017-02-03 09:35:00,66.03,66.05,65.85,65.89,16846.0,60.4744,60.4927,60.3095,60.3462,16846.0
2017-02-03 09:40:00,65.85,65.94,65.8,65.91,4400.0,60.3095,60.392,60.2637,60.3645,4400.0
2017-02-03 09:45:00,65.95,66.0,65.85,65.91,14301.0,60.4011,60.4469,60.3095,60.3645,14301.0
2017-02-03 09:50:00,65.9,65.91,65.77,65.77,8700.0,60.3553,60.3645,60.2363,60.2363,8700.0
2017-02-03 09:55:00,65.76,65.77,65.66,65.66,22734.0,60.2271,60.2363,60.1355,60.1355,22734.0
2017-02-03 10:00:00,65.68,65.76,65.62,65.72,22250.0,60.1538,60.2271,60.0989,60.1905,22250.0
2017-02-03 10:05:00,65.74,66.18,65.73,66.16,38610.0,60.2088,60.6118,60.1996,60.5934,38610.0
2017-02-03 10:10:00,66.18,66.21,65.91,66.0,28748.0,60.6118,60.6392,60.3645,60.4469,28748.0
2017-02-03 10:15:00,65.95,65.97,65.86,65.96,9050.0,60.4011,60.4194,60.3187,60.4103,9050.0
2017-02-03 10:20:00,65.92,65.96,65.87,65.92,13023.0,60.3736,60.4103,60.3278,60.3736,13023.0
2017-02-03 10:25:00,65.91,66.03,65.82,65.91,12224.0,60.3645,60.4744,60.2821,60.3645,12224.0
2017-02-03 10:30:00,65.88,65.88,65.79,65.84,10363.0,60.337,60.337,60.2546,60.3004,10363.0
2017-02-03 10:35:00,65.83,65.9,65.81,65.85,18880.0,60.2912,60.3553,60.2729,60.3095,18880.0
2017-02-03 10:40:00,65.85,65.92,65.85,65.9,13762.0,60.3095,60.3736,60.3095,60.3553,13762.0
2017-02-03 10:45:00,65.9,66.0,65.87,65.96,17596.0,60.3553,60.4469,60.3278,60.4103,17596.0
2017-02-03 10:50:00,65.98,66.07,65.9,66.07,24642.0,60.4286,60.511,60.3553,60.511,24642.0
2017-02-03 10:55:00,66.08,66.23,66.06,66.23,22368.0,60.5202,60.6576,60.5019,60.6576,22368.0
2017-02-03 11:00:00,66.24,66.28,66.2,66.26,14598.0,60.6667,60.7033,60.6301,60.685,14598.0
2017-02-03 11:05:00,66.24,66.31,66.24,66.3,13586.0,60.6667,60.7308,60.6667,60.7217,13586.0
2017-02-03 11:10:00,66.3,66.4,66.25,66.38,21694.0,60.7217,60.8133,60.6759,60.7949,21694.0
2017-02-03 11:15:00,66.38,66.47,66.36,66.45,18927.0,60.7949,60.8774,60.7766,60.859,18927.0
2017-02-03 11:20:00,66.45,66.45,66.34,66.41,23148.0,60.859,60.859,60.7583,60.8224,23148.0
2017-02-03 11:25:00,66.4,66.51,66.4,66.48,49634.0,60.8133,60.914,60.8133,60.8865,49634.0
2017-02-03 11:30:00,66.48,66.58,66.46,66.56,14418.0,60.8865,60.9781,60.8682,60.9598,14418.0
2017-02-03 11:35:00,66.56,66.58,66.44,66.45,22494.0,60.9598,60.9781,60.8499,60.859,22494.0
2017-02-03 11:40:00,66.44,66.55,66.43,66.5,13310.0,60.8499,60.9506,60.8407,60.9048,13310.0
2017-02-03 11:45:00,66.48,66.49,66.38,66.46,9467.0,60.8865,60.8957,60.7949,60.8682,9467.0
2017-02-03 11:50:00,66.46,66.49,66.39,66.41,18523.0,60.8682,60.8957,60.8041,60.8224,18523.0
2017-02-03 11:55:00,66.4,66.45,66.36,66.38,15555.0,60.8133,60.859,60.7766,60.7949,15555.0
2017-02-03 12:00:00,66.37,66.47,66.35,66.45,5953.0,60.7858,60.8774,60.7675,60.859,5953.0
2017-02-03 12:05:00,66.44,66.46,66.37,66.37,7989.0,60.8499,60.8682,60.7858,60.7858,7989.0
2017-02-03 12:10:00,66.39,66.41,66.34,66.34,4941.0,60.8041,60.8224,60.7583,60.7583,4941.0
2017-02-03 12:15:00,66.34,66.36,66.31,66.31,12154.0,60.7583,60.7766,60.7308,60.7308,12154.0
2017-02-03 12:20:00,66.32,66.34,66.3,66.33,10291.0,60.74,60.7583,60.7217,60.7491,10291.0
2017-02-03 12:25:00,66.33,66.33,66.31,66.33,10496.0,60.7491,60.7491,60.7308,60.7491,10496.0
2017-02-03 12:30:00,66.33,66.45,66.32,66.43,27682.0,60.7491,60.859,60.74,60.8407,27682.0
2017-02-03 12:35:00,66.44,66.46,66.33,66.34,17740.0,60.8499,60.8682,60.7491,60.7583,17740.0
2017-02-03 12:40:00,66.34,66.35,66.28,66.29,7000.0,60.7583,60.7675,60.7033,60.7125,7000.0
2017-02-03 12:45:00,66.28,66.29,66.22,66.28,8054.0,60.7033,60.7125,60.6484,60.7033,8054.0
2017-02-03 12:50:00,66.29,66.33,66.28,66.33,12361.0,60.7125,60.7491,60.7033,60.7491,12361.0
2017-02-03 12:55:00,66.32,66.32,66.27,66.28,6471.0,60.74,60.74,60.6942,60.7033,6471.0
2017-02-03 13:00:00,66.29,66.3,66.27,66.28,9457.0,60.7125,60.7217,60.6942,60.7033,9457.0
2017-02-03 13:05:00,66.27,66.27,66.17,66.18,9339.0,60.6942,60.6942,60.6026,60.6118,9339.0
2017-02-03 13:10:00,66.18,66.21,66.17,66.2,9197.0,60.6118,60.6392,60.6026,60.6301,9197.0
2017-02-03 13:15:00,66.2,66.25,66.2,66.24,23587.0,60.6301,60.6759,60.6301,60.6667,23587.0
2017-02-03 13:20:00,66.24,66.25,66.15,66.15,11107.0,60.6667,60.6759,60.5843,60.5843,11107.0
2017-02-03 13:25:00,66.14,66.21,66.14,66.15,8342.0,60.5751,60.6392,60.5751,60.5843,8342.0
2017-02-03 13:30:00,66.17,66.19,66.16,66.19,6804.0,60.6026,60.6209,60.5934,60.6209,6804.0
2017-02-03 13:35:00,66.2,66.2,66.11,66.15,10936.0,60.6301,60.6301,60.5477,60.5843,10936.0
2017-02-03 13:40:00,66.16,66.18,66.15,66.17,6009.0,60.5934,60.6118,60.5843,60.6026,6009.0
2017-02-03 13:45:00,66.17,66.18,66.15,66.17,8300.0,60.6026,60.6118,60.5843,60.6026,8300.0
2017-02-03 13:50:00,66.16,66.18,66.13,66.17,11417.0,60.5934,60.6118,60.566,60.6026,11417.0
2017-02-03 13:55:00,66.16,66.16,66.09,66.11,9765.0,60.5934,60.5934,60.5293,60.5477,9765.0
2017-02-03 14:00:00,66.12,66.17,66.12,66.17,8856.0,60.5568,60.6026,60.5568,60.6026,8856.0
2017-02-03 14:05:00,66.17,66.19,66.14,66.19,10023.0,60.6026,60.6209,60.5751,60.6209,10023.0
2017-02-03 14:10:00,66.19,66.2,66.15,66.17,17931.0,60.6209,60.6301,60.5843,60.6026,17931.0
2017-02-03 14:15:00,66.16,66.21,66.15,66.17,8871.0,60.5934,60.6392,60.5843,60.6026,8871.0
2017-02-03 14:20:00,66.17,66.2,66.08,66.1,18354.0,60.6026,60.6301,60.5202,60.5385,18354.0
2017-02-03 14:25:00,66.1,66.12,66.07,66.07,14485.0,60.5385,60.5568,60.511,60.511,14485.0
2017-02-03 14:30:00,66.07,66.11,66.07,66.1,9144.0,60.511,60.5477,60.511,60.5385,9144.0
2017-02-03 14:35:00,66.1,66.11,66.06,66.11,9598.0,60.5385,60.5477,60.5019,60.5477,9598.0
2017-02-03 14:40:00,66.11,66.11,66.08,66.11,8158.0,60.5477,60.5477,60.5202,60.5477,8158.0
2017-02-03 14:45:00,66.11,66.11,65.99,66.0,37561.0,60.5477,60.5477,60.4377,60.4469,37561.0
2017-02-03 14:50:00,66.0,66.05,66.0,66.04,8289.0,60.4469,60.4927,60.4469,60.4835,8289.0
2017-02-03 14:55:00,66.05,66.07,66.02,66.06,9883.0,60.4927,60.511,60.4652,60.5019,9883.0
2017-02-03 15:00:00,66.06,66.06,66.0,66.0,13403.0,60.5019,60.5019,60.4469,60.4469,13403.0
2017-02-03 15:05:00,66.01,66.11,66.01,66.07,16220.0,60.4561,60.5477,60.4561,60.511,16220.0
2017-02-03 15:10:00,66.09,66.12,66.05,66.11,14922.0,60.5293,60.5568,60.4927,60.5477,14922.0
2017-02-03 15:15:00,66.09,66.1,66.03,66.03,15291.0,60.5293,60.5385,60.4744,60.4744,15291.0
2017-02-03 15:20:00,66.03,66.07,66.02,66.03,18917.0,60.4744,60.511,60.4652,60.4744,18917.0
2017-02-03 15:25:00,66.03,66.06,66.02,66.04,16434.0,60.4744,60.5019,60.4652,60.4835,16434.0
2017-02-03 15:30:00,66.05,66.05,65.98,66.01,16844.0,60.4927,60.4927,60.4286,60.4561,16844.0
2017-02-03 15:35:00,66.01,66.03,65.98,66.02,17578.0,60.4561,60.4744,60.4286,60.4652,17578.0
2017-02-03 15:40:00,66.02,66.09,66.02,66.09,22884.0,60.4652,60.5293,60.4652,60.5293,22884.0
2017-02-03 15:45:00,66.08,66.09,66.02,66.04,22165.0,60.5202,60.5293,60.4652,60.4835,22165.0
2017-02-03 15:50:00,66.05,66.05,65.99,66.03,37505.0,60.4927,60.4927,60.4377,60.4744,37505.0
2017-02-03 15:55:00,66.03,66.05,65.93,65.96,78820.0,60.4744,60.4927,60.3828,60.4103,78820.0
2017-02-06 09:30:00,65.81,65.85,65.68,65.74,34901.0,60.2729,60.3095,60.1538,60.2088,34901.0
2017-02-06 09:35:00,65.8,65.9,65.66,65.9,31311.0,60.2637,60.3553,60.1355,60.3553,31311.0
2017-02-06 09:40:00,65.9,66.12,65.86,66.11,14126.0,60.3553,60.5568,60.3187,60.5477,14126.0
2017-02-06 09:45:00,66.12,66.2,66.05,66.2,13048.0,60.5568,60.6301,60.4927,60.6301,13048.0
2017-02-06 09:50:00,66.19,66.25,66.16,66.16,5221.0,60.6209,60.6759,60.5934,60.5934,5221.0
2017-02-06 09:55:00,66.17,66.17,66.1,66.11,7404.0,60.6026,60.6026,60.5385,60.5477,7404.0
2017-02-06 10:00:00,66.11,66.17,66.07,66.15,17370.0,60.5477,60.6026,60.511,60.5843,17370.0
2017-02-06 10:05:00,66.12,66.14,66.06,66.13,16792.0,60.5568,60.5751,60.5019,60.566,16792.0
2017-02-06 10:10:00,66.11,66.11,66.08,66.1,8310.0,60.5477,60.5477,60.5202,60.5385,8310.0
2017-02-06 10:15:00,66.11,66.21,66.1,66.2,16925.0,60.5477,60.6392,60.5385,60.6301,16925.0
2017-02-06 10:20:00,66.23,66.27,66.21,66.24,8683.0,60.6576,60.6942,60.6392,60.6667,8683.0
2017-02-06 10:25:00,66.26,66.28,66.2,66.25,11195.0,60.685,60.7033,60.6301,60.6759,11195.0
2017-02-06 10:30:00,66.25,66.27,66.16,66.17,43318.0,60.6759,60.6942,60.5934,60.6026,43318.0
2017-02-06 10:35:00,66.18,66.19,66.1,66.1,10652.0,60.6118,60.6209,60.5385,60.5385,10652.0
2017-02-06 10:40:00,66.1,66.13,66.04,66.13,7200.0,60.5385,60.566,60.4835,60.566,7200.0
2017-02-06 10:45:00,66.14,66.28,66.14,66.27,24686.0,60.5751,60.7033,60.5751,60.6942,24686.0
2017-02-06 10:50:00,66.26,66.26,66.19,66.19,14011.0,60.685,60.685,60.6209,60.6209,14011.0
2017-02-06 10:55:00,66.19,66.24,66.19,66.22,15176.0,60.6209,60.6667,60.6209,60.6484,15176.0
2017-02-06 11:00:00,66.2,66.23,66.19,66.19,5987.0,60.6301,60.6576,60.6209,60.6209,5987.0
2017-02-06 11:05:00,66.2,66.28,66.2,66.27,4900.0,60.6301,60.7033,60.6301,60.6942,4900.0
2017-02-06 11:10:00,66.27,66.33,66.24,66.29,10243.0,60.6942,60.7491,60.6667,60.7125,10243.0
2017-02-06 11:15:00,66.28,66.29,66.25,66.29,4857.0,60.7033,60.7125,60.6759,60.7125,4857.0
2017-02-06 11:20:00,66.27,66.3,66.27,66.29,3700.0,60.6942,60.7217,60.6942,60.7125,3700.0
2017-02-06 11:25:00,66.3,66.39,66.29,66.33,21596.0,60.7217,60.8041,60.7125,60.7491,21596.0
2017-02-06 11:30:00,66.31,66.36,66.29,66.36,18434.0,60.7308,60.7766,60.7125,60.7766,18434.0
2017-02-06 11:35:00,66.36,66.39,66.34,66.37,9164.0,60.7766,60.8041,60.7583,60.7858,9164.0
2017-02-06 11:40:00,66.39,66.46,66.38,66.41,18313.0,60.8041,60.8682,60.7949,60.8224,18313.0
2017-02-06 11:45:00,66.42,66.45,66.39,66.41,11543.0,60.8316,60.859,60.8041,60.8224,11543.0
2017-02-06 11:50:00,66.42,66.43,66.37,66.37,11528.0,60.8316,60.8407,60.7858,60.7858,11528.0
2017-02-06 11:55:00,66.37,66.37,66.29,66.32,3920.0,60.7858,60.7858,60.7125,60.74,3920.0
2017-02-06 12:00:00,66.3,66.3,66.25,66.27,6850.0,60.7217,60.7217,60.6759,60.6942,6850.0
2017-02-06 12:05:00,66.27,66.27,66.2,66.22,7923.0,60.6942,60.6942,60.6301,60.6484,7923.0
2017-02-06 12:10:00,66.22,66.3,66.22,66.29,9460.0,60.6484,60.7217,60.6484,60.7125,9460.0
2017-02-06 12:15:00,66.28,66.29,66.25,66.28,6845.0,60.7033,60.7125,60.6759,60.7033,6845.0
2017-02-06 12:20:00,66.29,66.32,66.29,66.31,8643.0,60.7125,60.74,60.7125,60.7308,8643.0
2017-02-06 12:25:00,66.31,66.34,66.29,66.33,6443.0,60.7308,60.7583,60.7125,60.7491,6443.0
2017-02-06 12:30:00,66.33,66.33,66.23,66.23,7703.0,60.7491,60.7491,60.6576,60.6576,7703.0
2017-02-06 12:35:00,66.24,66.25,66.19,66.22,7728.0,60.6667,60.6759,60.6209,60.6484,7728.0
2017-02-06 12:40:00,66.22,66.24,66.16,66.16,22594.0,60.6484,60.6667,60.5934,60.5934,22594.0
2017-02-06 12:45:00,66.16,66.16,66.12,66.15,5600.0,60.5934,60.5934,60.5568,60.5843,5600.0
2017-02-06 12:50:00,66.13,66.21,66.11,66.19,25078.0,60.566,60.6392,60.5477,60.6209,25078.0
2017-02-06 12:55:00,66.17,66.27,66.16,66.23,27913.0,60.6026,60.6942,60.5934,60.6576,27913.0
2017-02-06 13:00:00,66.22,66.27,66.16,66.18,22016.0,60.6484,60.6942,60.5934,60.6118,22016.0
2017-02-06 13:05:00,66.16,66.25,66.16,66.23,26088.0,60.5934,60.6759,60.5934,60.6576,26088.0
2017-02-06 13:10:00,66.23,66.26,66.21,66.24,18573.0,60.6576,60.685,60.6392,60.6667,18573.0
2017-02-06 13:15:00,66.25,66.27,66.23,66.24,16851.0,60.6759,60.6942,60.6576,60.6667,16851.0
2017-02-06 13:20:00,66.25,66.31,66.24,66.3,6116.0,60.6759,60.7308,60.6667,60.7217,6116.0
2017-02-06 13:25:00,66.29,66.3,66.26,66.3,12285.0,60.7125,60.7217,60.685,60.7217,12285.0
2017-02-06 13:30:00,66.29,66.3,66.2,66.22,11300.0,60.7125,60.7217,60.6301,60.6484,11300.0
2017-02-06 13:35:00,66.23,66.23,66.16,66.19,9720.0,60.6576,60.6576,60.5934,60.6209,9720.0
2017-02-06 13:40:00,66.19,66.21,66.18,66.2,11372.0,60.6209,60.6392,60.6118,60.6301,11372.0
2017-02-06 13:45:00,66.2,66.22,66.18,66.21,16476.0,60.6301,60.6484,60.6118,60.6392,16476.0
2017-02-06 13:50:00,66.22,66.27,66.2,66.24,17517.0,60.6484,60.6942,60.6301,60.6667,17517.0
2017-02-06 13:55:00,66.24,66.28,66.23,66.27,9553.0,60.6667,60.7033,60.6576,60.6942,9553.0
2017-02-06 14:00:00,66.27,66.28,66.25,66.27,15566.0,60.6942,60.7033,60.6759,60.6942,15566.0
2017-02-06 14:05:00,66.26,66.29,66.25,66.28,15041.0,60.685,60.7125,60.6759,60.7033,15041.0
2017-02-06 14:10:00,66.29,66.36,66.29,66.35,17222.0,60.7125,60.7766,60.7125,60.7675,17222.0
2017-02-06 14:15:00,66.36,66.39,66.34,66.37,19441.0,60.7766,60.8041,60.7583,60.7858,19441.0
2017-02-06 14:20:00,66.37,66.42,66.36,66.4,24018.0,60.7858,60.8316,60.7766,60.8133,24018.0
2017-02-06 14:25:00,66.4,66.44,66.38,66.4,23982.0,60.8133,60.8499,60.7949,60.8133,23982.0
2017-02-06 14:30:00,66.39,66.4,66.31,66.31,14824.0,60.8041,60.8133,60.7308,60.7308,14824.0
2017-02-06 14:35:00,66.3,66.34,66.27,66.27,28488.0,60.7217,60.7583,60.6942,60.6942,28488.0
2017-02-06 14:40:00,66.27,66.27,66.2,66.25,21524.0,60.6942,60.6942,60.6301,60.6759,21524.0
2017-02-06 14:45:00,66.25,66.3,66.25,66.28,9571.0,60.6759,60.7217,60.6759,60.7033,9571.0
2017-02-06 14:50:00,66.27,66.29,66.25,66.26,11537.0,60.6942,60.7125,60.6759,60.685,11537.0
2017-02-06 14:55:00,66.27,66.33,66.27,66.32,16862.0,60.6942,60.7491,60.6942,60.74,16862.0
2017-02-06 15:00:00,66.32,66.36,66.31,66.35,10789.0,60.74,60.7766,60.7308,60.7675,10789.0
2017-02-06 15:05:00,66.35,66.36,66.32,66.32,10124.0,60.7675,60.7766,60.74,60.74,10124.0
2017-02-06 15:10:00,66.32,66.34,66.29,66.29,11597.0,60.74,60.7583,60.7125,60.7125,11597.0
2017-02-06 15:15:00,66.28,66.29,66.25,66.28,12237.0,60.7033,60.7125,60.6759,60.7033,12237.0
2017-02-06 15:20:00,66.28,66.29,66.24,66.25,17569.0,60.7033,60.7125,60.6667,60.6759,17569.0
2017-02-06 15:25:00,66.24,66.28,66.23,66.26,15217.0,60.6667,60.7033,60.6576,60.685,15217.0
2017-02-06 15:30:00,66.27,66.29,66.25,66.27,18725.0,60.6942,60.7125,60.6759,60.6942,18725.0
2017-02-06 15:35:00,66.27,66.27,66.2,66.26,33474.0,60.6942,60.6942,60.6301,60.685,33474.0
2017-02-06 15:40:00,66.25,66.29,66.24,66.26,29957.0,60.6759,60.7125,60.6667,60.685,29957.0
2017-02-06 15:45:00,66.27,66.28,66.24,66.25,26960.0,60.6942,60.7033,60.6667,60.6759,26960.0
2017-02-06 15:50:00,66.25,66.32,66.25,66.32,39337.0,60.6759,60.74,60.6759,60.74,39337.0
2017-02-06 15:55:00,66.32,66.35,66.29,66.34,73499.0,60.74,60.7675,60.7125,60.7583,73499.0
2017-02-07 09:30:00,66.35,66.48,66.08,66.4,44615.0,60.7675,60.8865,60.5202,60.8133,44615.0
2017-02-07 09:35:00,66.39,66.68,66.39,66.59,11388.0,60.8041,61.0697,60.8041,60.9873,11388.0
2017-02-07 09:40:00,66.59,66.59,66.45,66.49,12910.0,60.9873,60.9873,60.859,60.8957,12910.0
2017-02-07 09:45:00,66.44,66.48,66.37,66.44,7765.0,60.8499,60.8865,60.7858,60.8499,7765.0
2017-02-07 09:50:00,66.46,66.53,66.41,66.41,10927.0,60.8682,60.9323,60.8224,60.8224,10927.0
2017-02-07 09:55:00,66.43,66.45,66.34,66.36,12364.0,60.8407,60.859,60.7583,60.7766,12364.0
2017-02-07 10:00:00,66.36,66.39,66.27,66.31,9569.0,60.7766,60.8041,60.6942,60.7308,9569.0
2017-02-07 10:05:00,66.34,66.41,66.32,66.38,5155.0,60.7583,60.8224,60.74,60.7949,5155.0
2017-02-07 10:10:00,66.39,66.42,66.36,66.37,11327.0,60.8041,60.8316,60.7766,60.7858,11327.0
2017-02-07 10:15:00,66.38,66.38,66.29,66.29,7170.0,60.7949,60.7949,60.7125,60.7125,7170.0
2017-02-07 10:20:00,66.25,66.32,66.23,66.31,9300.0,60.6759,60.74,60.6576,60.7308,9300.0
2017-02-07 10:25:00,66.31,66.36,66.28,66.31,10192.0,60.7308,60.7766,60.7033,60.7308,10192.0
2017-02-07 10:30:00,66.31,66.31,66.24,66.24,5608.0,60.7308,60.7308,60.6667,60.6667,5608.0
2017-02-07 10:35:00,66.25,66.32,66.2,66.32,62488.0,60.6759,60.74,60.6301,60.74,62488.0
2017-02-07 10:40:00,66.32,66.38,66.31,66.38,11813.0,60.74,60.7949,60.7308,60.7949,11813.0
2017-02-07 10:45:00,66.36,66.37,66.35,66.37,4158.0,60.7766,60.7858,60.7675,60.7858,4158.0
2017-02-07 10:50:00,66.38,66.38,66.28,66.32,13864.0,60.7949,60.7949,60.7033,60.74,13864.0
2017-02-07 10:55:00,66.33,66.33,66.27,66.31,15248.0,60.7491,60.7491,60.6942,60.7308,15248.0
2017-02-07 11:00:00,66.32,66.36,66.3,66.33,5839.0,60.74,60.7766,60.7217,60.7491,5839.0
2017-02-07 11:05:00,66.34,66.37,66.32,66.36,12700.0,60.7583,60.7858,60.74,60.7766,12700.0
2017-02-07 11:10:00,66.36,66.36,66.33,66.33,3776.0,60.7766,60.7766,60.7491,60.7491,3776.0
2017-02-07 11:15:00,66.33,66.34,66.24,66.29,18214.0,60.7491,60.7583,60.6667,60.7125,18214.0
2017-02-07 11:20:00,66.28,66.31,66.24,66.3,13958.0,60.7033,60.7308,60.6667,60.7217,13958.0
2017-02-07 11:25:00,66.28,66.3,66.27,66.3,16748.0,60.7033,60.7217,60.6942,60.7217,16748.0
2017-02-07 11:30:00,66.3,66.32,66.29,66.32,7033.0,60.7217,60.74,60.7125,60.74,7033.0
2017-02-07 11:35:00,66.32,66.41,66.3,66.38,7576.0,60.74,60.8224,60.7217,60.7949,7576.0
2017-02-07 11:40:00,66.38,66.38,66.31,66.32,4000.0,60.7949,60.7949,60.7308,60.74,4000.0
2017-02-07 11:45:00,66.33,66.37,66.33,66.37,3050.0,60.7491,60.7858,60.7491,60.7858,3050.0
2017-02-07 11:50:00,66.37,66.38,66.36,66.37,4822.0,60.7858,60.7949,60.7766,60.7858,4822.0
2017-02-07 11:55:00,66.37,66.47,66.37,66.43,5539.0,60.7858,60.8774,60.7858,60.8407,5539.0
2017-02-07 12:00:00,66.43,66.47,66.41,66.47,16967.0,60.8407,60.8774,60.8224,60.8774,16967.0
2017-02-07 12:05:00,66.47,66.55,66.43,66.55,13066.0,60.8774,60.9506,60.8407,60.9506,13066.0
2017-02-07 12:10:00,66.55,66.59,66.55,66.57,7612.0,60.9506,60.9873,60.9506,60.9689,7612.0
2017-02-07 12:15:00,66.58,66.58,66.51,66.53,23594.0,60.9781,60.9781,60.914,60.9323,23594.0
2017-02-07 12:20:00,66.54,66.54,66.49,66.54,6719.0,60.9415,60.9415,60.8957,60.9415,6719.0
2017-02-07 12:25:00,66.54,66.56,66.53,66.54,7550.0,60.9415,60.9598,60.9323,60.9415,7550.0
2017-02-07 12:30:00,66.53,66.56,66.51,66.53,5129.0,60.9323,60.9598,60.914,60.9323,5129.0
2017-02-07 12:35:00,66.53,66.54,66.51,66.54,3168.0,60.9323,60.9415,60.914,60.9415,3168.0
2017-02-07 12:40:00,66.53,66.56,66.44,66.46,4949.0,60.9323,60.9598,60.8499,60.8682,4949.0
2017-02-07 12:45:00,66.48,66.51,66.38,66.4,11964.0,60.8865,60.914,60.7949,60.8133,11964.0
2017-02-07 12:50:00,66.39,66.41,66.35,66.38,8469.0,60.8041,60.8224,60.7675,60.7949,8469.0
2017-02-07 12:55:00,66.39,66.4,66.36,66.38,4017.0,60.8041,60.8133,60.7766,60.7949,4017.0
2017-02-07 13:00:00,66.39,66.39,66.32,66.34,9041.0,60.8041,60.8041,60.74,60.7583,9041.0
2017-02-07 13:05:00,66.34,66.35,66.34,66.35,2889.0,60.7583,60.7675,60.7583,60.7675,2889.0
2017-02-07 13:10:00,66.36,66.39,66.36,66.39,8800.0,60.7766,60.8041,60.7766,60.8041,8800.0
2017-02-07 13:15:00,66.39,66.42,66.39,66.42,9096.0,60.8041,60.8316,60.8041,60.8316,9096.0
2017-02-07 13:20:00,66.42,66.42,66.35,66.41,9957.0,60.8316,60.8316,60.7675,60.8224,9957.0
2017-02-07 13:25:00,66.42,66.46,66.4,66.45,7901.0,60.8316,60.8682,60.8133,60.859,7901.0
2017-02-07 13:30:00,66.46,66.54,66.46,66.52,10172.0,60.8682,60.9415,60.8682,60.9232,10172.0
2017-02-07 13:35:00,66.51,66.52,66.48,66.49,9054.0,60.914,60.9232,60.8865,60.8957,9054.0
2017-02-07 13:40:00,66.48,66.52,66.45,66.51,15103.0,60.8865,60.9232,60.859,60.914,15103.0
2017-02-07 13:45:00,66.51,66.55,66.51,66.55,4700.0,60.914,60.9506,60.914,60.9506,4700.0
2017-02-07 13:50:00,66.54,66.58,66.53,66.53,4321.0,60.9415,60.9781,60.9323,60.9323,4321.0
2017-02-07 13:55:00,66.54,66.57,66.52,66.54,7067.0,60.9415,60.9689,60.9232,60.9415,7067.0
2017-02-07 14:00:00,66.53,66.58,66.53,66.55,6300.0,60.9323,60.9781,60.9323,60.9506,6300.0
2017-02-07 14:05:00,66.55,66.59,66.54,66.58,12068.0,60.9506,60.9873,60.9415,60.9781,12068.0
2017-02-07 14:10:00,66.6,66.6,66.54,66.55,4300.0,60.9964,60.9964,60.9415,60.9506,4300.0
2017-02-07 14:15:00,66.56,66.6,66.54,66.58,9488.0,60.9598,60.9964,60.9415,60.9781,9488.0
2017-02-07 14:20:00,66.58,66.6,66.57,66.59,6707.0,60.9781,60.9964,60.9689,60.9873,6707.0
2017-02-07 14:25:00,66.58,66.62,66.55,66.55,5975.0,60.9781,61.0147,60.9506,60.9506,5975.0
2017-02-07 14:30:00,66.55,66.6,66.54,66.6,7164.0,60.9506,60.9964,60.9415,60.9964,7164.0
2017-02-07 14:35:00,66.6,66.61,66.59,66.59,6042.0,60.9964,61.0056,60.9873,60.9873,6042.0
2017-02-07 14:40:00,66.59,66.62,66.58,66.58,7377.0,60.9873,61.0147,60.9781,60.9781,7377.0
2017-02-07 14:45:00,66.59,66.59,66.54,66.55,16568.0,60.9873,60.9873,60.9415,60.9506,16568.0
2017-02-07 14:50:00,66.56,66.58,66.53,66.58,6704.0,60.9598,60.9781,60.9323,60.9781,6704.0
2017-02-07 14:55:00,66.58,66.58,66.53,66.54,6167.0,60.9781,60.9781,60.9323,60.9415,6167.0
2017-02-07 15:00:00,66.54,66.61,66.54,66.58,9270.0,60.9415,61.0056,60.9415,60.9781,9270.0
2017-02-07 15:05:00,66.58,66.62,66.57,66.61,11909.0,60.9781,61.0147,60.9689,61.0056,11909.0
2017-02-07 15:10:00,66.6,66.63,66.6,66.61,7173.0,60.9964,61.0239,60.9964,61.0056,7173.0
2017-02-07 15:15:00,66.61,66.63,66.6,66.62,9688.0,61.0056,61.0239,60.9964,61.0147,9688.0
2017-02-07 15:20:00,66.62,66.63,66.55,66.55,12670.0,61.0147,61.0239,60.9506,60.9506,12670.0
2017-02-07 15:25:00,66.56,66.58,66.55,66.57,11530.0,60.9598,60.9781,60.9506,60.9689,11530.0
2017-02-07 15:30:00,66.56,66.58,66.54,66.54,22080.0,60.9598,60.9781,60.9415,60.9415,22080.0
2017-02-07 15:35:00,66.54,66.55,66.47,66.48,31606.0,60.9415,60.9506,60.8774,60.8865,31606.0
2017-02-07 15:40:00,66.47,66.48,66.4,66.4,40565.0,60.8774,60.8865,60.8133,60.8133,40565.0
2017-02-07 15:45:00,66.41,66.41,66.34,66.34,31802.0,60.8224,60.8224,60.7583,60.7583,31802.0
2017-02-07 15:50:00,66.35,66.39,66.33,66.35,58389.0,60.7675,60.8041,60.7491,60.7675,58389.0
2017-02-07 15:55:00,66.35,66.38,66.33,66.36,82689.0,60.7675,60.7949,60.7491,60.7766,82689.0
2017-02-08 09:30:00,66.36,66.74,66.32,66.62,29421.0,60.7766,61.1246,60.74,61.0147,29421.0
2017-02-08 09:35:00,66.58,66.9,66.58,66.73,13420.0,60.9781,61.2712,60.9781,61.1155,13420.0
2017-02-08 09:40:00,66.78,66.78,66.64,66.7,9060.0,61.1613,61.1613,61.0331,61.088,9060.0
2017-02-08 09:45:00,66.67,66.75,66.63,66.66,8300.0,61.0605,61.1338,61.0239,61.0514,8300.0
2017-02-08 09:50:00,66.69,66.73,66.62,66.63,5153.0,61.0789,61.1155,61.0147,61.0239,5153.0
2017-02-08 09:55:00,66.63,66.76,66.59,66.76,11299.0,61.0239,61.143,60.9873,61.143,11299.0
2017-02-08 10:00:00,66.75,66.77,66.69,66.71,10802.0,61.1338,61.1521,61.0789,61.0972,10802.0
2017-02-08 10:05:00,66.7,66.73,66.63,66.66,12700.0,61.088,61.1155,61.0239,61.0514,12700.0
2017-02-08 10:10:00,66.65,66.75,66.65,66.74,9073.0,61.0422,61.1338,61.0422,61.1246,9073.0
2017-02-08 10:15:00,66.74,66.79,66.74,66.78,6347.0,61.1246,61.1704,61.1246,61.1613,6347.0
2017-02-08 10:20:00,66.78,66.86,66.77,66.84,11090.0,61.1613,61.2345,61.1521,61.2162,11090.0
2017-02-08 10:25:00,66.82,66.83,66.75,66.77,10071.0,61.1979,61.2071,61.1338,61.1521,10071.0
2017-02-08 10:30:00,66.78,66.84,66.76,66.84,15521.0,61.1613,61.2162,61.143,61.2162,15521.0
2017-02-08 10:35:00,66.84,66.89,66.78,66.87,12585.0,61.2162,61.262,61.1613,61.2437,12585.0
2017-02-08 10:40:00,66.88,66.97,66.85,66.92,28080.0,61.2529,61.3353,61.2254,61.2895,28080.0
2017-02-08 10:45:00,66.92,66.95,66.89,66.89,9892.0,61.2895,61.317,61.262,61.262,9892.0
2017-02-08 10:50:00,66.89,66.9,66.82,66.84,12205.0,61.262,61.2712,61.1979,61.2162,12205.0
2017-02-08 10:55:00,66.84,66.89,66.82,66.89,12500.0,61.2162,61.262,61.1979,61.262,12500.0
2017-02-08 11:00:00,66.89,67.04,66.89,67.03,22213.0,61.262,61.3994,61.262,61.3902,22213.0
2017-02-08 11:05:00,67.02,67.02,66.91,66.92,17209.0,61.3811,61.3811,61.2803,61.2895,17209.0
2017-02-08 11:10:00,66.91,67.0,66.91,66.97,10949.0,61.2803,61.3628,61.2803,61.3353,10949.0
2017-02-08 11:15:00,66.97,67.0,66.93,66.93,10397.0,61.3353,61.3628,61.2987,61.2987,10397.0
2017-02-08 11:20:00,66.93,67.09,66.93,67.06,15657.0,61.2987,61.4452,61.2987,61.4177,15657.0
2017-02-08 11:25:00,67.05,67.07,66.97,66.98,12642.0,61.4086,61.4269,61.3353,61.3445,12642.0
2017-02-08 11:30:00,66.98,67.05,66.97,67.04,7406.0,61.3445,61.4086,61.3353,61.3994,7406.0
2017-02-08 11:35:00,67.05,67.09,67.03,67.08,19712.0,61.4086,61.4452,61.3902,61.436,19712.0
2017-02-08 11:40:00,67.08,67.2,67.08,67.14,31395.0,61.436,61.5459,61.436,61.491,31395.0
2017-02-08 11:45:00,67.12,67.15,67.05,67.14,10870.0,61.4727,61.5001,61.4086,61.491,10870.0
2017-02-08 11:50:00,67.15,67.22,67.11,67.2,14035.0,61.5001,61.5643,61.4635,61.5459,14035.0
2017-02-08 11:55:00,67.19,67.25,67.16,67.23,12511.0,61.5368,61.5917,61.5093,61.5734,12511.0
2017-02-08 12:00:00,67.24,67.33,67.24,67.3,26919.0,61.5826,61.665,61.5826,61.6375,26919.0
2017-02-08 12:05:00,67.3,67.3,67.25,67.25,15009.0,61.6375,61.6375,61.5917,61.5917,15009.0
2017-02-08 12:10:00,67.25,67.25,67.22,67.22,12329.0,61.5917,61.5917,61.5643,61.5643,12329.0
2017-02-08 12:15:00,67.22,67.22,67.16,67.19,14302.0,61.5643,61.5643,61.5093,61.5368,14302.0
2017-02-08 12:20:00,67.2,67.2,67.17,67.18,11493.0,61.5459,61.5459,61.5185,61.5276,11493.0
2017-02-08 12:25:00,67.19,67.19,67.08,67.09,13999.0,61.5368,61.5368,61.436,61.4452,13999.0
2017-02-08 12:30:00,67.08,67.09,67.04,67.04,8734.0,61.436,61.4452,61.3994,61.3994,8734.0
2017-02-08 12:35:00,67.05,67.06,67.03,67.04,8911.0,61.4086,61.4177,61.3902,61.3994,8911.0
2017-02-08 12:40:00,67.02,67.06,67.02,67.06,6500.0,61.3811,61.4177,61.3811,61.4177,6500.0
2017-02-08 12:45:00,67.05,67.09,67.05,67.05,8803.0,61.4086,61.4452,61.4086,61.4086,8803.0
2017-02-08 12:50:00,67.07,67.09,67.06,67.06,8935.0,61.4269,61.4452,61.4177,61.4177,8935.0
2017-02-08 12:55:00,67.07,67.1,67.05,67.08,9531.0,61.4269,61.4544,61.4086,61.436,9531.0
2017-02-08 13:00:00,67.08,67.15,67.07,67.15,17034.0,61.436,61.5001,61.4269,61.5001,17034.0
2017-02-08 13:05:00,67.15,67.15,67.12,67.13,11690.0,61.5001,61.5001,61.4727,61.4818,11690.0
2017-02-08 13:10:00,67.13,67.16,67.11,67.12,10642.0,61.4818,61.5093,61.4635,61.4727,10642.0
2017-02-08 13:15:00,67.12,67.25,67.12,67.24,18669.0,61.4727,61.5917,61.4727,61.5826,18669.0
2017-02-08 13:20:00,67.24,67.3,67.24,67.3,15373.0,61.5826,61.6375,61.5826,61.6375,15373.0
2017-02-08 13:25:00,67.3,67.41,67.28,67.41,24075.0,61.6375,61.7383,61.6192,61.7383,24075.0
2017-02-08 13:30:00,67.41,67.41,67.38,67.38,12839.0,61.7383,61.7383,61.7108,61.7108,12839.0
2017-02-08 13:35:00,67.38,67.39,67.31,67.35,16913.0,61.7108,61.72,61.6467,61.6833,16913.0
2017-02-08 13:40:00,67.34,67.42,67.33,67.42,10684.0,61.6742,61.7474,61.665,61.7474,10684.0
2017-02-08 13:45:00,67.42,67.47,67.39,67.45,14000.0,61.7474,61.7932,61.72,61.7749,14000.0
2017-02-08 13:50:00,67.46,67.5,67.44,67.46,17628.0,61.7841,61.8207,61.7657,61.7841,17628.0
2017-02-08 13:55:00,67.47,67.52,67.45,67.51,13698.0,61.7932,61.839,61.7749,61.8299,13698.0
2017-02-08 14:00:00,67.51,67.51,67.39,67.4,14129.0,61.8299,61.8299,61.72,61.7291,14129.0
2017-02-08 14:05:00,67.39,67.42,67.37,67.42,12513.0,61.72,61.7474,61.7016,61.7474,12513.0
2017-02-08 14:10:00,67.41,67.42,67.35,67.36,14444.0,61.7383,61.7474,61.6833,61.6925,14444.0
2017-02-08 14:15:00,67.37,67.54,67.37,67.54,14671.0,61.7016,61.8573,61.7016,61.8573,14671.0
2017-02-08 14:20:00,67.53,67.54,67.5,67.51,26996.0,61.8482,61.8573,61.8207,61.8299,26996.0
2017-02-08 14:25:00,67.5,67.51,67.43,67.45,12870.0,61.8207,61.8299,61.7566,61.7749,12870.0
2017-02-08 14:30:00,67.44,67.46,67.42,67.45,10523.0,61.7657,61.7841,61.7474,61.7749,10523.0
2017-02-08 14:35:00,67.45,67.51,67.43,67.51,14808.0,61.7749,61.8299,61.7566,61.8299,14808.0
2017-02-08 14:40:00,67.51,67.67,67.49,67.67,13111.0,61.8299,61.9764,61.8115,61.9764,13111.0
2017-02-08 14:45:00,67.66,67.75,67.64,67.73,28918.0,61.9672,62.0497,61.9489,62.0313,28918.0
2017-02-08 14:50:00,67.72,67.74,67.7,67.74,19134.0,62.0222,62.0405,62.0039,62.0405,19134.0
2017-02-08 14:55:00,67.74,67.75,67.68,67.71,26076.0,62.0405,62.0497,61.9856,62.013,26076.0
2017-02-08 15:00:00,67.71,67.72,67.66,67.7,25657.0,62.013,62.0222,61.9672,62.0039,25657.0
2017-02-08 15:05:00,67.7,67.72,67.65,67.7,24449.0,62.0039,62.0222,61.9581,62.0039,24449.0
2017-02-08 15:10:00,67.7,67.7,67.66,67.66,21480.0,62.0039,62.0039,61.9672,61.9672,21480.0
2017-02-08 15:15:00,67.65,67.73,67.65,67.73,20951.0,61.9581,62.0313,61.9581,62.0313,20951.0
2017-02-08 15:20:00,67.73,67.74,67.69,67.73,23548.0,62.0313,62.0405,61.9947,62.0313,23548.0
2017-02-08 15:25:00,67.73,67.8,67.72,67.8,21714.0,62.0313,62.0955,62.0222,62.0955,21714.0
2017-02-08 15:30:00,67.8,67.87,67.78,67.78,31904.0,62.0955,62.1596,62.0771,62.0771,31904.0
2017-02-08 15:35:00,67.78,67.8,67.68,67.68,49861.0,62.0771,62.0955,61.9856,61.9856,49861.0
2017-02-08 15:40:00,67.67,67.75,67.65,67.7,30152.0,61.9764,62.0497,61.9581,62.0039,30152.0
2017-02-08 15:45:00,67.7,67.7,67.61,67.64,57458.0,62.0039,62.0039,61.9214,61.9489,57458.0
2017-02-08 15:50:00,67.64,67.71,67.61,67.7,87814.0,61.9489,62.013,61.9214,62.0039,87814.0
2017-02-08 15:55:00,67.7,67.71,67.63,67.67,108476.0,62.0039,62.013,61.9398,61.9764,108476.0
2017-02-09 09:30:00,67.8,67.94,67.69,67.84,23316.0,62.0955,62.2237,61.9947,62.1321,23316.0
2017-02-09 09:35:00,67.93,68.13,67.84,68.09,29261.0,62.2145,62.3977,62.1321,62.3611,29261.0
2017-02-09 09:40:00,68.09,68.21,68.06,68.14,11057.0,62.3611,62.471,62.3336,62.4069,11057.0
2017-02-09 09:45:00,68.15,68.16,67.89,67.89,16500.0,62.416,62.4252,62.1779,62.1779,16500.0
2017-02-09 09:50:00,67.89,67.89,67.79,67.85,12349.0,62.1779,62.1779,62.0863,62.1413,12349.0
2017-02-09 09:55:00,67.87,68.01,67.87,68.01,13822.0,62.1596,62.2878,62.1596,62.2878,13822.0
2017-02-09 10:00:00,67.98,68.09,67.92,67.99,18097.0,62.2603,62.3611,62.2054,62.2695,18097.0
2017-02-09 10:05:00,68.01,68.07,67.96,68.02,9327.0,62.2878,62.3427,62.242,62.2969,9327.0
2017-02-09 10:10:00,68.01,68.02,67.87,68.02,8346.0,62.2878,62.2969,62.1596,62.2969,8346.0
2017-02-09 10:15:00,68.08,68.12,67.97,68.04,15404.0,62.3519,62.3885,62.2512,62.3153,15404.0
2017-02-09 10:20:00,68.04,68.1,68.0,68.03,12242.0,62.3153,62.3702,62.2786,62.3061,12242.0
2017-02-09 10:25:00,68.03,68.06,67.97,68.05,11663.0,62.3061,62.3336,62.2512,62.3244,11663.0
2017-02-09 10:30:00,68.06,68.11,68.03,68.05,12151.0,62.3336,62.3794,62.3061,62.3244,12151.0
2017-02-09 10:35:00,68.04,68.04,67.91,67.91,13188.0,62.3153,62.3153,62.1962,62.1962,13188.0
2017-02-09 10:40:00,67.91,68.08,67.91,68.08,12348.0,62.1962,62.3519,62.1962,62.3519,12348.0
2017-02-09 10:45:00,68.09,68.15,67.99,67.99,10468.0,62.3611,62.416,62.2695,62.2695,10468.0
2017-02-09 10:50:00,67.99,68.1,67.99,68.1,10392.0,62.2695,62.3702,62.2695,62.3702,10392.0
2017-02-09 10:55:00,68.09,68.22,68.08,68.18,23997.0,62.3611,62.4801,62.3519,62.4435,23997.0
2017-02-09 11:00:00,68.17,68.26,68.14,68.24,13919.0,62.4343,62.5168,62.4069,62.4984,13919.0
2017-02-09 11:05:00,68.26,68.29,68.18,68.21,25184.0,62.5168,62.5442,62.4435,62.471,25184.0
2017-02-09 11:10:00,68.22,68.27,68.19,68.2,11617.0,62.4801,62.5259,62.4526,62.4618,11617.0
2017-02-09 11:15:00,68.2,68.31,68.2,68.29,10667.0,62.4618,62.5625,62.4618,62.5442,10667.0
2017-02-09 11:20:00,68.26,68.35,68.26,68.34,12052.0,62.5168,62.5992,62.5168,62.59,12052.0
2017-02-09 11:25:00,68.34,68.39,68.3,68.37,21650.0,62.59,62.6358,62.5534,62.6175,21650.0
2017-02-09 11:30:00,68.38,68.44,68.36,68.42,60913.0,62.6267,62.6816,62.6083,62.6633,60913.0
2017-02-09 11:35:00,68.43,68.44,68.37,68.37,14099.0,62.6725,62.6816,62.6175,62.6175,14099.0
2017-02-09 11:40:00,68.38,68.41,68.36,68.41,8968.0,62.6267,62.6541,62.6083,62.6541,8968.0
2017-02-09 11:45:00,68.4,68.41,68.25,68.26,10891.0,62.645,62.6541,62.5076,62.5168,10891.0
2017-02-09 11:50:00,68.26,68.28,68.16,68.19,9524.0,62.5168,62.5351,62.4252,62.4526,9524.0
2017-02-09 11:55:00,68.18,68.2,68.15,68.16,10056.0,62.4435,62.4618,62.416,62.4252,10056.0
2017-02-09 12:00:00,68.17,68.18,68.1,68.12,13450.0,62.4343,62.4435,62.3702,62.3885,13450.0
2017-02-09 12:05:00,68.11,68.11,68.03,68.05,10469.0,62.3794,62.3794,62.3061,62.3244,10469.0
2017-02-09 12:10:00,68.06,68.15,68.06,68.11,8698.0,62.3336,62.416,62.3336,62.3794,8698.0
2017-02-09 12:15:00,68.11,68.16,68.1,68.14,17600.0,62.3794,62.4252,62.3702,62.4069,17600.0
2017-02-09 12:20:00,68.14,68.15,68.07,68.11,43088.0,62.4069,62.416,62.3427,62.3794,43088.0
2017-02-09 12:25:00,68.1,68.11,68.02,68.02,14807.0,62.3702,62.3794,62.2969,62.2969,14807.0
2017-02-09 12:30:00,68.02,68.06,67.93,67.93,15442.0,62.2969,62.3336,62.2145,62.2145,15442.0
2017-02-09 12:35:00,67.93,68.0,67.88,67.98,11605.0,62.2145,62.2786,62.1687,62.2603,11605.0
2017-02-09 12:40:00,67.98,68.02,67.93,68.02,10000.0,62.2603,62.2969,62.2145,62.2969,10000.0
2017-02-09 12:45:00,68.01,68.01,67.9,67.9,19777.0,62.2878,62.2878,62.187,62.187,19777.0
2017-02-09 12:50:00,67.91,67.96,67.89,67.96,10388.0,62.1962,62.242,62.1779,62.242,10388.0
2017-02-09 12:55:00,67.96,67.99,67.91,67.94,7515.0,62.242,62.2695,62.1962,62.2237,7515.0
2017-02-09 13:00:00,67.94,67.98,67.92,67.97,7898.0,62.2237,62.2603,62.2054,62.2512,7898.0
2017-02-09 13:05:00,67.97,67.97,67.9,67.94,19301.0,62.2512,62.2512,62.187,62.2237,19301.0
2017-02-09 13:10:00,67.93,68.05,67.93,68.03,13682.0,62.2145,62.3244,62.2145,62.3061,13682.0
2017-02-09 13:15:00,68.03,68.1,68.03,68.05,11157.0,62.3061,62.3702,62.3061,62.3244,11157.0
2017-02-09 13:20:00,68.02,68.05,67.97,67.99,12634.0,62.2969,62.3244,62.2512,62.2695,12634.0
2017-02-09 13:25:00,68.0,68.0,67.95,67.96,7812.0,62.2786,62.2786,62.2328,62.242,7812.0
2017-02-09 13:30:00,67.96,68.02,67.96,68.02,6210.0,62.242,62.2969,62.242,62.2969,6210.0
2017-02-09 13:35:00,68.02,68.04,67.93,67.95,8225.0,62.2969,62.3153,62.2145,62.2328,8225.0
2017-02-09 13:40:00,67.94,67.99,67.94,67.97,18959.0,62.2237,62.2695,62.2237,62.2512,18959.0
2017-02-09 13:45:00,67.98,68.06,67.98,68.03,21591.0,62.2603,62.3336,62.2603,62.3061,21591.0
2017-02-09 13:50:00,68.02,68.06,68.0,68.05,5872.0,62.2969,62.3336,62.2786,62.3244,5872.0
2017-02-09 13:55:00,68.05,68.12,68.05,68.1,13241.0,62.3244,62.3885,62.3244,62.3702,13241.0
2017-02-09 14:00:00,68.1,68.12,68.08,68.12,7024.0,62.3702,62.3885,62.3519,62.3885,7024.0
2017-02-09 14:05:00,68.13,68.15,68.11,68.12,11560.0,62.3977,62.416,62.3794,62.3885,11560.0
2017-02-09 14:10:00,68.13,68.16,68.09,68.09,11655.0,62.3977,62.4252,62.3611,62.3611,11655.0
2017-02-09 14:15:00,68.09,68.1,68.05,68.08,9964.0,62.3611,62.3702,62.3244,62.3519,9964.0
2017-02-09 14:20:00,68.07,68.14,68.07,68.14,9915.0,62.3427,62.4069,62.3427,62.4069,9915.0
2017-02-09 14:25:00,68.15,68.22,68.14,68.14,18610.0,62.416,62.4801,62.4069,62.4069,18610.0
2017-02-09 14:30:00,68.14,68.16,68.09,68.16,12650.0,62.4069,62.4252,62.3611,62.4252,12650.0
2017-02-09 14:35:00,68.16,68.3,68.16,68.3,10517.0,62.4252,62.5534,62.4252,62.5534,10517.0
2017-02-09 14:40:00,68.31,68.31,68.28,68.31,8429.0,62.5625,62.5625,62.5351,62.5625,8429.0
2017-02-09 14:45:00,68.31,68.33,68.21,68.23,11125.0,62.5625,62.5809,62.471,62.4893,11125.0
2017-02-09 14:50:00,68.23,68.24,68.2,68.2,5757.0,62.4893,62.4984,62.4618,62.4618,5757.0
2017-02-09 14:55:00,68.2,68.3,68.2,68.3,7105.0,62.4618,62.5534,62.4618,62.5534,7105.0
2017-02-09 15:00:00,68.3,68.33,68.24,68.28,16277.0,62.5534,62.5809,62.4984,62.5351,16277.0
2017-02-09 15:05:00,68.26,68.3,68.26,68.28,9300.0,62.5168,62.5534,62.5168,62.5351,9300.0
2017-02-09 15:10:00,68.27,68.29,68.23,68.23,17982.0,62.5259,62.5442,62.4893,62.4893,17982.0
2017-02-09 15:15:00,68.24,68.26,68.18,68.2,13700.0,62.4984,62.5168,62.4435,62.4618,13700.0
2017-02-09 15:20:00,68.2,68.25,68.19,68.21,20797.0,62.4618,62.5076,62.4526,62.471,20797.0
2017-02-09 15:25:00,68.2,68.2,68.15,68.17,11073.0,62.4618,62.4618,62.416,62.4343,11073.0
2017-02-09 15:30:00,68.17,68.17,68.09,68.13,22425.0,62.4343,62.4343,62.3611,62.3977,22425.0
2017-02-09 15:35:00,68.12,68.16,68.1,68.12,23665.0,62.3885,62.4252,62.3702,62.3885,23665.0
2017-02-09 15:40:00,68.13,68.16,68.08,68.16,29879.0,62.3977,62.4252,62.3519,62.4252,29879.0
2017-02-09 15:45:00,68.17,68.2,68.15,68.19,24125.0,62.4343,62.4618,62.416,62.4526,24125.0
2017-02-09 15:50:00,68.2,68.26,68.2,68.26,53063.0,62.4618,62.5168,62.4618,62.5168,53063.0
2017-02-09 15:55:00,68.25,68.26,68.11,68.17,124352.0,62.5076,62.5168,62.3794,62.4343,124352.0
2017-02-10 09:30:00,68.32,68.45,68.2,68.45,38779.0,62.5717,62.6908,62.4618,62.6908,38779.0
2017-02-10 09:35:00,68.5,68.5,68.18,68.23,29359.0,62.7366,62.7366,62.4435,62.4893,29359.0
2017-02-10 09:40:00,68.23,68.52,68.21,68.38,30759.0,62.4893,62.7549,62.471,62.6267,30759.0
2017-02-10 09:45:00,68.42,68.57,68.31,68.5,16900.0,62.6633,62.8007,62.5625,62.7366,16900.0
2017-02-10 09:50:00,68.47,68.59,68.39,68.43,14001.0,62.7091,62.819,62.6358,62.6725,14001.0
2017-02-10 09:55:00,68.4,68.42,68.31,68.42,11503.0,62.645,62.6633,62.5625,62.6633,11503.0
2017-02-10 10:00:00,68.4,68.4,68.2,68.2,24197.0,62.645,62.645,62.4618,62.4618,24197.0
2017-02-10 10:05:00,68.2,68.24,68.13,68.17,36060.0,62.4618,62.4984,62.3977,62.4343,36060.0
2017-02-10 10:10:00,68.16,68.36,68.16,68.31,23392.0,62.4252,62.6083,62.4252,62.5625,23392.0
2017-02-10 10:15:00,68.32,68.32,68.14,68.14,10597.0,62.5717,62.5717,62.4069,62.4069,10597.0
2017-02-10 10:20:00,68.15,68.17,68.08,68.1,28823.0,62.416,62.4343,62.3519,62.3702,28823.0
2017-02-10 10:25:00,68.11,68.17,68.11,68.15,13144.0,62.3794,62.4343,62.3794,62.416,13144.0
2017-02-10 10:30:00,68.14,68.21,68.1,68.15,16428.0,62.4069,62.471,62.3702,62.416,16428.0
2017-02-10 10:35:00,68.15,68.17,68.1,68.16,12918.0,62.416,62.4343,62.3702,62.4252,12918.0
2017-02-10 10:40:00,68.16,68.18,68.06,68.07,20241.0,62.4252,62.4435,62.3336,62.3427,20241.0
2017-02-10 10:45:00,68.07,68.17,68.03,68.12,10130.0,62.3427,62.4343,62.3061,62.3885,10130.0
2017-02-10 10:50:00,68.11,68.18,68.04,68.04,13028.0,62.3794,62.4435,62.3153,62.3153,13028.0
2017-02-10 10:55:00,68.04,68.05,67.95,68.05,31807.0,62.3153,62.3244,62.2328,62.3244,31807.0
2017-02-10 11:00:00,68.07,68.13,68.05,68.06,12827.0,62.3427,62.3977,62.3244,62.3336,12827.0
2017-02-10 11:05:00,68.06,68.07,67.99,67.99,7198.0,62.3336,62.3427,62.2695,62.2695,7198.0
2017-02-10 11:10:00,67.99,68.03,67.99,68.02,8655.0,62.2695,62.3061,62.2695,62.2969,8655.0
2017-02-10 11:15:00,68.02,68.03,67.94,67.95,14364.0,62.2969,62.3061,62.2237,62.2328,14364.0
2017-02-10 11:20:00,67.97,68.01,67.89,68.0,136165.0,62.2512,62.2878,62.1779,62.2786,136165.0
2017-02-10 11:25:00,67.99,68.0,67.85,67.88,9252.0,62.2695,62.2786,62.1413,62.1687,9252.0
2017-02-10 11:30:00,67.87,67.88,67.84,67.85,12764.0,62.1596,62.1687,62.1321,62.1413,12764.0
2017-02-10 11:35:00,67.85,67.96,67.84,67.94,9898.0,62.1413,62.242,62.1321,62.2237,9898.0
2017-02-10 11:40:00,67.93,68.0,67.93,67.99,10377.0,62.2145,62.2786,62.2145,62.2695,10377.0
2017-02-10 11:45:00,67.98,68.02,67.96,67.97,15686.0,62.2603,62.2969,62.242,62.2512,15686.0
2017-02-10 11:50:00,67.98,68.03,67.97,67.99,26866.0,62.2603,62.3061,62.2512,62.2695,26866.0
2017-02-10 11:55:00,67.98,68.03,67.98,68.02,14179.0,62.2603,62.3061,62.2603,62.2969,14179.0
2017-02-10 12:00:00,68.01,68.02,67.96,67.99,11574.0,62.2878,62.2969,62.242,62.2695,11574.0
2017-02-10 12:05:00,67.99,68.03,67.99,68.02,22216.0,62.2695,62.3061,62.2695,62.2969,22216.0
2017-02-10 12:10:00,68.02,68.12,68.0,68.1,12367.0,62.2969,62.3885,62.2786,62.3702,12367.0
2017-02-10 12:15:00,68.09,68.15,68.06,68.15,12523.0,62.3611,62.416,62.3336,62.416,12523.0
2017-02-10 12:20:00,68.15,68.18,68.14,68.17,12874.0,62.416,62.4435,62.4069,62.4343,12874.0
2017-02-10 12:25:00,68.18,68.21,68.15,68.2,12439.0,62.4435,62.471,62.416,62.4618,12439.0
2017-02-10 12:30:00,68.19,68.3,68.19,68.29,15198.0,62.4526,62.5534,62.4526,62.5442,15198.0
2017-02-10 12:35:00,68.28,68.37,68.27,68.35,13452.0,62.5351,62.6175,62.5259,62.5992,13452.0
2017-02-10 12:40:00,68.34,68.36,68.31,68.34,12207.0,62.59,62.6083,62.5625,62.59,12207.0
2017-02-10 12:45:00,68.35,68.47,68.35,68.47,7928.0,62.5992,62.7091,62.5992,62.7091,7928.0
2017-02-10 12:50:00,68.46,68.46,68.4,68.41,112327.0,62.6999,62.6999,62.645,62.6541,112327.0
2017-02-10 12:55:00,68.4,68.44,68.39,68.42,15542.0,62.645,62.6816,62.6358,62.6633,15542.0
2017-02-10 13:00:00,68.43,68.47,68.43,68.47,6904.0,62.6725,62.7091,62.6725,62.7091,6904.0
2017-02-10 13:05:00,68.47,68.52,68.47,68.51,13177.0,62.7091,62.7549,62.7091,62.7457,13177.0
2017-02-10 13:10:00,68.5,68.55,68.47,68.53,12493.0,62.7366,62.7824,62.7091,62.764,12493.0
2017-02-10 13:15:00,68.53,68.56,68.51,68.52,16397.0,62.764,62.7915,62.7457,62.7549,16397.0
2017-02-10 13:20:00,68.52,68.53,68.44,68.47,16032.0,62.7549,62.764,62.6816,62.7091,16032.0
2017-02-10 13:25:00,68.48,68.49,68.38,68.38,23838.0,62.7182,62.7274,62.6267,62.6267,23838.0
2017-02-10 13:30:00,68.39,68.53,68.37,68.52,21617.0,62.6358,62.764,62.6175,62.7549,21617.0
2017-02-10 13:35:00,68.52,68.56,68.49,68.56,20028.0,62.7549,62.7915,62.7274,62.7915,20028.0
2017-02-10 13:40:00,68.57,68.59,68.52,68.54,16182.0,62.8007,62.819,62.7549,62.7732,16182.0
2017-02-10 13:45:00,68.55,68.6,68.52,68.6,21931.0,62.7824,62.8281,62.7549,62.8281,21931.0
2017-02-10 13:50:00,68.6,68.61,68.53,68.53,12716.0,62.8281,62.8373,62.764,62.764,12716.0
2017-02-10 13:55:00,68.53,68.57,68.53,68.56,6778.0,62.764,62.8007,62.764,62.7915,6778.0
2017-02-10 14:00:00,68.56,68.6,68.56,68.59,25217.0,62.7915,62.8281,62.7915,62.819,25217.0
2017-02-10 14:05:00,68.58,68.59,68.56,68.57,7082.0,62.8098,62.819,62.7915,62.8007,7082.0
2017-02-10 14:10:00,68.56,68.66,68.56,68.64,12016.0,62.7915,62.8831,62.7915,62.8648,12016.0
2017-02-10 14:15:00,68.64,68.74,68.64,68.73,18365.0,62.8648,62.9564,62.8648,62.9472,18365.0
2017-02-10 14:20:00,68.73,68.73,68.69,68.71,38536.0,62.9472,62.9472,62.9106,62.9289,38536.0
2017-02-10 14:25:00,68.71,68.72,68.68,68.69,14826.0,62.9289,62.9381,62.9014,62.9106,14826.0
2017-02-10 14:30:00,68.69,68.7,68.66,68.68,14996.0,62.9106,62.9197,62.8831,62.9014,14996.0
2017-02-10 14:35:00,68.68,68.68,68.64,68.65,14107.0,62.9014,62.9014,62.8648,62.8739,14107.0
2017-02-10 14:40:00,68.66,68.72,68.65,68.71,13419.0,62.8831,62.9381,62.8739,62.9289,13419.0
2017-02-10 14:45:00,68.71,68.72,68.67,68.67,11168.0,62.9289,62.9381,62.8923,62.8923,11168.0
2017-02-10 14:50:00,68.67,68.67,68.63,68.65,14816.0,62.8923,62.8923,62.8556,62.8739,14816.0
2017-02-10 14:55:00,68.64,68.7,68.63,68.7,19186.0,62.8648,62.9197,62.8556,62.9197,19186.0
2017-02-10 15:00:00,68.7,68.81,68.69,68.81,25641.0,62.9197,63.0205,62.9106,63.0205,25641.0
2017-02-10 15:05:00,68.81,68.85,68.79,68.84,25550.0,63.0205,63.0571,63.0022,63.048,25550.0
2017-02-10 15:10:00,68.84,68.9,68.84,68.88,36877.0,63.048,63.1029,63.048,63.0846,36877.0
2017-02-10 15:15:00,68.88,68.96,68.88,68.95,26502.0,63.0846,63.1579,63.0846,63.1487,26502.0
2017-02-10 15:20:00,68.95,68.95,68.88,68.92,24804.0,63.1487,63.1487,63.0846,63.1212,24804.0
2017-02-10 15:25:00,68.91,68.92,68.85,68.86,28177.0,63.1121,63.1212,63.0571,63.0663,28177.0
2017-02-10 15:30:00,68.86,68.88,68.84,68.88,37054.0,63.0663,63.0846,63.048,63.0846,37054.0
2017-02-10 15:35:00,68.88,68.88,68.8,68.81,36569.0,63.0846,63.0846,63.0113,63.0205,36569.0
2017-02-10 15:40:00,68.8,68.83,68.76,68.83,21111.0,63.0113,63.0388,62.9747,63.0388,21111.0
2017-02-10 15:45:00,68.82,68.84,68.78,68.84,16401.0,63.0296,63.048,62.993,63.048,16401.0
2017-02-10 15:50:00,68.84,68.85,68.78,68.79,31614.0,63.048,63.0571,62.993,63.0022,31614.0
2017-02-10 15:55:00,68.79,68.8,68.73,68.79,107789.0,63.0022,63.0113,62.9472,63.0022,107789.0
2017-02-13 09:30:00,69.0,69.02,68.7,68.71,38363.0,63.1945,63.2128,62.9197,62.9289,38363.0
2017-02-13 09:35:00,68.71,69.03,68.69,68.92,18259.0,62.9289,63.222,62.9106,63.1212,18259.0
2017-02-13 09:40:00,68.9,68.97,68.72,68.75,26704.0,63.1029,63.167,62.9381,62.9655,26704.0
2017-02-13 09:45:00,68.74,68.79,68.46,68.56,24506.0,62.9564,63.0022,62.6999,62.7915,24506.0
2017-02-13 09:50:00,68.57,68.68,68.5,68.55,37059.0,62.8007,62.9014,62.7366,62.7824,37059.0
2017-02-13 09:55:00,68.55,68.74,68.54,68.73,23396.0,62.7824,62.9564,62.7732,62.9472,23396.0
2017-02-13 10:00:00,68.73,68.75,68.67,68.71,25854.0,62.9472,62.9655,62.8923,62.9289,25854.0
2017-02-13 10:05:00,68.7,68.72,68.52,68.52,32830.0,62.9197,62.9381,62.7549,62.7549,32830.0
2017-02-13 10:10:00,68.52,68.6,68.48,68.55,50762.0,62.7549,62.8281,62.7182,62.7824,50762.0
2017-02-13 10:15:00,68.55,68.56,68.39,68.44,34071.0,62.7824,62.7915,62.6358,62.6816,34071.0
2017-02-13 10:20:00,68.44,68.46,68.2,68.21,44357.0,62.6816,62.6999,62.4618,62.471,44357.0
2017-02-13 10:25:00,68.22,68.24,68.09,68.14,31739.0,62.4801,62.4984,62.3611,62.4069,31739.0
2017-02-13 10:30:00,68.13,68.19,68.11,68.16,21768.0,62.3977,62.4526,62.3794,62.4252,21768.0
2017-02-13 10:35:00,68.16,68.17,68.1,68.12,12669.0,62.4252,62.4343,62.3702,62.3885,12669.0
2017-02-13 10:40:00,68.13,68.13,68.06,68.07,14919.0,62.3977,62.3977,62.3336,62.3427,14919.0
2017-02-13 10:45:00,68.07,68.27,68.05,68.24,21249.0,62.3427,62.5259,62.3244,62.4984,21249.0
2017-02-13 10:50:00,68.24,68.3,68.23,68.28,14614.0,62.4984,62.5534,62.4893,62.5351,14614.0
2017-02-13 10:55:00,68.28,68.44,68.24,68.44,16667.0,62.5351,62.6816,62.4984,62.6816,16667.0
2017-02-13 11:00:00,68.43,68.45,68.31,68.33,17315.0,62.6725,62.6908,62.5625,62.5809,17315.0
2017-02-13 11:05:00,68.32,68.32,68.19,68.19,14233.0,62.5717,62.5717,62.4526,62.4526,14233.0
2017-02-13 11:10:00,68.2,68.26,68.18,68.21,11946.0,62.4618,62.5168,62.4435,62.471,11946.0
2017-02-13 11:15:00,68.23,68.24,68.16,68.2,9363.0,62.4893,62.4984,62.4252,62.4618,9363.0
2017-02-13 11:20:00,68.2,68.25,68.2,68.23,11092.0,62.4618,62.5076,62.4618,62.4893,11092.0
2017-02-13 11:25:00,68.23,68.3,68.21,68.27,11792.0,62.4893,62.5534,62.471,62.5259,11792.0
2017-02-13 11:30:00,68.27,68.28,68.24,68.26,7616.0,62.5259,62.5351,62.4984,62.5168,7616.0
2017-02-13 11:35:00,68.24,68.27,68.21,68.23,21274.0,62.4984,62.5259,62.471,62.4893,21274.0
2017-02-13 11:40:00,68.25,68.29,68.24,68.27,10018.0,62.5076,62.5442,62.4984,62.5259,10018.0
2017-02-13 11:45:00,68.28,68.31,68.27,68.28,14400.0,62.5351,62.5625,62.5259,62.5351,14400.0
2017-02-13 11:50:00,68.28,68.34,68.28,68.32,11572.0,62.5351,62.59,62.5351,62.5717,11572.0
2017-02-13 11:55:00,68.32,68.36,68.3,68.33,15381.0,62.5717,62.6083,62.5534,62.5809,15381.0
2017-02-13 12:00:00,68.35,68.36,68.32,68.35,26042.0,62.5992,62.6083,62.5717,62.5992,26042.0
2017-02-13 12:05:00,68.35,68.42,68.33,68.36,31211.0,62.5992,62.6633,62.5809,62.6083,31211.0
2017-02-13 12:10:00,68.37,68.4,68.36,68.38,31356.0,62.6175,62.645,62.6083,62.6267,31356.0
2017-02-13 12:15:00,68.39,68.42,68.38,68.42,7478.0,62.6358,62.6633,62.6267,62.6633,7478.0
2017-02-13 12:20:00,68.42,68.45,68.38,68.39,13018.0,62.6633,62.6908,62.6267,62.6358,13018.0
2017-02-13 12:25:00,68.38,68.42,68.37,68.42,7980.0,62.6267,62.6633,62.6175,62.6633,7980.0
2017-02-13 12:30:00,68.42,68.47,68.41,68.45,13007.0,62.6633,62.7091,62.6541,62.6908,13007.0
2017-02-13 12:35:00,68.47,68.49,68.47,68.47,5538.0,62.7091,62.7274,62.7091,62.7091,5538.0
2017-02-13 12:40:00,68.47,68.48,68.41,68.46,16301.0,62.7091,62.7182,62.6541,62.6999,16301.0
2017-02-13 12:45:00,68.47,68.5,68.46,68.49,14832.0,62.7091,62.7366,62.6999,62.7274,14832.0
2017-02-13 12:50:00,68.48,68.5,68.47,68.48,9500.0,62.7182,62.7366,62.7091,62.7182,9500.0
2017-02-13 12:55:00,68.48,68.5,68.42,68.43,23939.0,62.7182,62.7366,62.6633,62.6725,23939.0
2017-02-13 13:00:00,68.44,68.47,68.43,68.46,6891.0,62.6816,62.7091,62.6725,62.6999,6891.0
2017-02-13 13:05:00,68.46,68.46,68.39,68.42,13192.0,62.6999,62.6999,62.6358,62.6633,13192.0
2017-02-13 13:10:00,68.4,68.45,68.39,68.45,26223.0,62.645,62.6908,62.6358,62.6908,26223.0
2017-02-13 13:15:00,68.46,68.49,68.44,68.46,13264.0,62.6999,62.7274,62.6816,62.6999,13264.0
2017-02-13 13:20:00,68.47,68.48,68.33,68.33,35863.0,62.7091,62.7182,62.5809,62.5809,35863.0
2017-02-13 13:25:00,68.33,68.38,68.29,68.34,40301.0,62.5809,62.6267,62.5442,62.59,40301.0
2017-02-13 13:30:00,68.34,68.38,68.31,68.36,39989.0,62.59,62.6267,62.5625,62.6083,39989.0
2017-02-13 13:35:00,68.36,68.38,68.33,68.33,23447.0,62.6083,62.6267,62.5809,62.5809,23447.0
2017-02-13 13:40:00,68.34,68.36,68.25,68.25,21895.0,62.59,62.6083,62.5076,62.5076,21895.0
2017-02-13 13:45:00,68.25,68.26,68.21,68.22,12112.0,62.5076,62.5168,62.471,62.4801,12112.0
2017-02-13 13:50:00,68.22,68.28,68.22,68.26,10310.0,62.4801,62.5351,62.4801,62.5168,10310.0
2017-02-13 13:55:00,68.26,68.27,68.24,68.24,14225.0,62.5168,62.5259,62.4984,62.4984,14225.0
2017-02-13 14:00:00,68.24,68.26,68.2,68.2,16711.0,62.4984,62.5168,62.4618,62.4618,16711.0
2017-02-13 14:05:00,68.22,68.24,68.21,68.22,8507.0,62.4801,62.4984,62.471,62.4801,8507.0
2017-02-13 14:10:00,68.22,68.31,68.22,68.29,14864.0,62.4801,62.5625,62.4801,62.5442,14864.0
2017-02-13 14:15:00,68.3,68.31,68.26,68.27,14109.0,62.5534,62.5625,62.5168,62.5259,14109.0
2017-02-13 14:20:00,68.28,68.32,68.27,68.32,12857.0,62.5351,62.5717,62.5259,62.5717,12857.0
2017-02-13 14:25:00,68.32,68.33,68.27,68.27,17019.0,62.5717,62.5809,62.5259,62.5259,17019.0
2017-02-13 14:30:00,68.27,68.28,68.22,68.25,16659.0,62.5259,62.5351,62.4801,62.5076,16659.0
2017-02-13 14:35:00,68.26,68.27,68.21,68.23,11435.0,62.5168,62.5259,62.471,62.4893,11435.0
2017-02-13 14:40:00,68.23,68.24,68.2,68.23,10609.0,62.4893,62.4984,62.4618,62.4893,10609.0
2017-02-13 14:45:00,68.24,68.25,68.19,68.2,14495.0,62.4984,62.5076,62.4526,62.4618,14495.0
2017-02-13 14:50:00,68.2,68.23,68.19,68.22,11441.0,62.4618,62.4893,62.4526,62.4801,11441.0
2017-02-13 14:55:00,68.22,68.28,68.21,68.28,23286.0,62.4801,62.5351,62.471,62.5351,23286.0
2017-02-13 15:00:00,68.27,68.28,68.21,68.23,21729.0,62.5259,62.5351,62.471,62.4893,21729.0
2017-02-13 15:05:00,68.23,68.24,68.17,68.23,13970.0,62.4893,62.4984,62.4343,62.4893,13970.0
2017-02-13 15:10:00,68.23,68.24,68.17,68.17,16721.0,62.4893,62.4984,62.4343,62.4343,16721.0
2017-02-13 15:15:00,68.17,68.18,68.15,68.16,9850.0,62.4343,62.4435,62.416,62.4252,9850.0
2017-02-13 15:20:00,68.16,68.16,68.08,68.09,20295.0,62.4252,62.4252,62.3519,62.3611,20295.0
2017-02-13 15:25:00,68.09,68.18,68.08,68.18,17515.0,62.3611,62.4435,62.3519,62.4435,17515.0
2017-02-13 15:30:00,68.17,68.18,68.09,68.09,26867.0,62.4343,62.4435,62.3611,62.3611,26867.0
2017-02-13 15:35:00,68.09,68.21,68.08,68.21,23367.0,62.3611,62.471,62.3519,62.471,23367.0
2017-02-13 15:40:00,68.21,68.22,68.1,68.1,46166.0,62.471,62.4801,62.3702,62.3702,46166.0
2017-02-13 15:45:00,68.1,68.12,68.09,68.11,34891.0,62.3702,62.3885,62.3611,62.3794,34891.0
2017-02-13 15:50:00,68.12,68.14,68.05,68.06,63513.0,62.3885,62.4069,62.3244,62.3336,63513.0
2017-02-13 15:55:00,68.06,68.07,67.99,68.05,134980.0,62.3336,62.3427,62.2695,62.3244,134980.0
2017-02-14 09:30:00,68.05,68.39,67.96,68.37,47533.0,62.3244,62.6358,62.242,62.6175,47533.0
2017-02-14 09:35:00,68.3,68.42,68.07,68.16,27413.0,62.5534,62.6633,62.3427,62.4252,27413.0
2017-02-14 09:40:00,68.14,68.19,67.94,68.12,26150.0,62.4069,62.4526,62.2237,62.3885,26150.0
2017-02-14 09:45:00,68.14,68.37,68.11,68.37,28594.0,62.4069,62.6175,62.3794,62.6175,28594.0
2017-02-14 09:50:00,68.39,68.39,68.25,68.29,25947.0,62.6358,62.6358,62.5076,62.5442,25947.0
2017-02-14 09:55:00,68.31,68.35,68.27,68.3,19630.0,62.5625,62.5992,62.5259,62.5534,19630.0
2017-02-14 10:00:00,68.3,68.41,68.26,68.34,22728.0,62.5534,62.6541,62.5168,62.59,22728.0
2017-02-14 10:05:00,68.33,68.4,68.26,68.26,28272.0,62.5809,62.645,62.5168,62.5168,28272.0
2017-02-14 10:10:00,68.26,68.44,68.25,68.44,43116.0,62.5168,62.6816,62.5076,62.6816,43116.0
2017-02-14 10:15:00,68.43,68.5,68.4,68.4,30264.0,62.6725,62.7366,62.645,62.645,30264.0
2017-02-14 10:20:00,68.42,68.59,68.41,68.5,20469.0,62.6633,62.819,62.6541,62.7366,20469.0
2017-02-14 10:25:00,68.5,68.53,68.4,68.47,13489.0,62.7366,62.764,62.645,62.7091,13489.0
2017-02-14 10:30:00,68.47,68.49,68.42,68.44,19793.0,62.7091,62.7274,62.6633,62.6816,19793.0
2017-02-14 10:35:00,68.44,68.45,68.38,68.44,25920.0,62.6816,62.6908,62.6267,62.6816,25920.0
2017-02-14 10:40:00,68.44,68.45,68.32,68.35,32748.0,62.6816,62.6908,62.5717,62.5992,32748.0
2017-02-14 10:45:00,68.34,68.43,68.33,68.41,55834.0,62.59,62.6725,62.5809,62.6541,55834.0
2017-02-14 10:50:00,68.42,68.51,68.42,68.43,43251.0,62.6633,62.7457,62.6633,62.6725,43251.0
2017-02-14 10:55:00,68.42,68.45,68.39,68.42,37989.0,62.6633,62.6908,62.6358,62.6633,37989.0
2017-02-14 11:00:00,68.42,68.43,68.37,68.42,9448.0,62.6633,62.6725,62.6175,62.6633,9448.0
2017-02-14 11:05:00,68.42,68.49,68.4,68.44,16042.0,62.6633,62.7274,62.645,62.6816,16042.0
2017-02-14 11:10:00,68.46,68.66,68.44,68.66,20709.0,62.6999,62.8831,62.6816,62.8831,20709.0
2017-02-14 11:15:00,68.67,68.68,68.54,68.55,18694.0,62.8923,62.9014,62.7732,62.7824,18694.0
2017-02-14 11:20:00,68.56,68.56,68.48,68.5,18218.0,62.7915,62.7915,62.7182,62.7366,18218.0
2017-02-14 11:25:00,68.5,68.52,68.45,68.5,22374.0,62.7366,62.7549,62.6908,62.7366,22374.0
2017-02-14 11:30:00,68.51,68.54,68.5,68.53,17681.0,62.7457,62.7732,62.7366,62.764,17681.0
2017-02-14 11:35:00,68.53,68.54,68.45,68.52,30858.0,62.764,62.7732,62.6908,62.7549,30858.0
2017-02-14 11:40:00,68.52,68.53,68.49,68.51,8770.0,62.7549,62.764,62.7274,62.7457,8770.0
2017-02-14 11:45:00,68.52,68.59,68.51,68.59,14090.0,62.7549,62.819,62.7457,62.819,14090.0
2017-02-14 11:50:00,68.59,68.6,68.57,68.59,12200.0,62.819,62.8281,62.8007,62.819,12200.0
2017-02-14 11:55:00,68.6,68.72,68.6,68.69,16400.0,62.8281,62.9381,62.8281,62.9106,16400.0
2017-02-14 12:00:00,68.68,68.68,68.63,68.65,12965.0,62.9014,62.9014,62.8556,62.8739,12965.0
2017-02-14 12:05:00,68.66,68.67,68.64,68.64,9220.0,62.8831,62.8923,62.8648,62.8648,9220.0
2017-02-14 12:10:00,68.65,68.68,68.62,68.66,9721.0,62.8739,62.9014,62.8465,62.8831,9721.0
2017-02-14 12:15:00,68.67,68.67,68.58,68.59,11066.0,62.8923,62.8923,62.8098,62.819,11066.0
2017-02-14 12:20:00,68.59,68.63,68.56,68.63,7930.0,62.819,62.8556,62.7915,62.8556,7930.0
2017-02-14 12:25:00,68.65,68.65,68.6,68.63,9398.0,62.8739,62.8739,62.8281,62.8556,9398.0
2017-02-14 12:30:00,68.63,68.64,68.61,68.64,6580.0,62.8556,62.8648,62.8373,62.8648,6580.0
2017-02-14 12:35:00,68.64,68.64,68.58,68.58,7350.0,62.8648,62.8648,62.8098,62.8098,7350.0
2017-02-14 12:40:00,68.59,68.62,68.59,68.59,7348.0,62.819,62.8465,62.819,62.819,7348.0
2017-02-14 12:45:00,68.59,68.62,68.56,68.56,10646.0,62.819,62.8465,62.7915,62.7915,10646.0
2017-02-14 12:50:00,68.57,68.59,68.57,68.59,10731.0,62.8007,62.819,62.8007,62.819,10731.0
2017-02-14 12:55:00,68.58,68.59,68.56,68.57,7866.0,62.8098,62.819,62.7915,62.8007,7866.0
2017-02-14 13:00:00,68.57,68.59,68.54,68.56,6076.0,62.8007,62.819,62.7732,62.7915,6076.0
2017-02-14 13:05:00,68.56,68.59,68.56,68.56,9763.0,62.7915,62.819,62.7915,62.7915,9763.0
2017-02-14 13:10:00,68.56,68.57,68.54,68.55,6200.0,62.7915,62.8007,62.7732,62.7824,6200.0
2017-02-14 13:15:00,68.55,68.55,68.48,68.48,12479.0,62.7824,62.7824,62.7182,62.7182,12479.0
2017-02-14 13:20:00,68.48,68.49,68.47,68.49,8972.0,62.7182,62.7274,62.7091,62.7274,8972.0
2017-02-14 13:25:00,68.49,68.55,68.49,68.55,21134.0,62.7274,62.7824,62.7274,62.7824,21134.0
2017-02-14 13:30:00,68.55,68.56,68.46,68.47,13144.0,62.7824,62.7915,62.6999,62.7091,13144.0
2017-02-14 13:35:00,68.48,68.5,68.46,68.5,13399.0,62.7182,62.7366,62.6999,62.7366,13399.0
2017-02-14 13:40:00,68.5,68.52,68.45,68.45,10565.0,62.7366,62.7549,62.6908,62.6908,10565.0
2017-02-14 13:45:00,68.45,68.48,68.43,68.45,7775.0,62.6908,62.7182,62.6725,62.6908,7775.0
2017-02-14 13:50:00,68.45,68.46,68.38,68.39,12560.0,62.6908,62.6999,62.6267,62.6358,12560.0
2017-02-14 13:55:00,68.4,68.42,68.38,68.4,11514.0,62.645,62.6633,62.6267,62.645,11514.0
2017-02-14 14:00:00,68.39,68.45,68.26,68.45,60903.0,62.6358,62.6908,62.5168,62.6908,60903.0
2017-02-14 14:05:00,68.45,68.5,68.45,68.46,6833.0,62.6908,62.7366,62.6908,62.6999,6833.0
2017-02-14 14:10:00,68.49,68.49,68.41,68.43,5399.0,62.7274,62.7274,62.6541,62.6725,5399.0
2017-02-14 14:15:00,68.43,68.49,68.43,68.46,7672.0,62.6725,62.7274,62.6725,62.6999,7672.0
2017-02-14 14:20:00,68.47,68.5,68.45,68.5,10877.0,62.7091,62.7366,62.6908,62.7366,10877.0
2017-02-14 14:25:00,68.5,68.5,68.44,68.5,9680.0,62.7366,62.7366,62.6816,62.7366,9680.0
2017-02-14 14:30:00,68.5,68.51,68.45,68.49,11607.0,62.7366,62.7457,62.6908,62.7274,11607.0
2017-02-14 14:35:00,68.49,68.49,68.47,68.48,11448.0,62.7274,62.7274,62.7091,62.7182,11448.0
2017-02-14 14:40:00,68.48,68.51,68.47,68.5,26841.0,62.7182,62.7457,62.7091,62.7366,26841.0
2017-02-14 14:45:00,68.49,68.49,68.43,68.45,14470.0,62.7274,62.7274,62.6725,62.6908,14470.0
2017-02-14 14:50:00,68.45,68.47,68.43,68.43,8534.0,62.6908,62.7091,62.6725,62.6725,8534.0
2017-02-14 14:55:00,68.43,68.43,68.39,68.43,8512.0,62.6725,62.6725,62.6358,62.6725,8512.0
2017-02-14 15:00:00,68.43,68.45,68.43,68.43,9191.0,62.6725,62.6908,62.6725,62.6725,9191.0
2017-02-14 15:05:00,68.43,68.44,68.42,68.43,12418.0,62.6725,62.6816,62.6633,62.6725,12418.0
2017-02-14 15:10:00,68.43,68.46,68.41,68.45,16536.0,62.6725,62.6999,62.6541,62.6908,16536.0
2017-02-14 15:15:00,68.46,68.49,68.42,68.48,23076.0,62.6999,62.7274,62.6633,62.7182,23076.0
2017-02-14 15:20:00,68.48,68.51,68.47,68.48,21584.0,62.7182,62.7457,62.7091,62.7182,21584.0
2017-02-14 15:25:00,68.48,68.51,68.47,68.5,19246.0,62.7182,62.7457,62.7091,62.7366,19246.0
2017-02-14 15:30:00,68.5,68.51,68.46,68.47,18064.0,62.7366,62.7457,62.6999,62.7091,18064.0
2017-02-14 15:35:00,68.47,68.54,68.47,68.51,28964.0,62.7091,62.7732,62.7091,62.7457,28964.0
2017-02-14 15:40:00,68.52,68.53,68.47,68.5,43085.0,62.7549,62.764,62.7091,62.7366,43085.0
2017-02-14 15:45:00,68.5,68.51,68.49,68.5,37947.0,62.7366,62.7457,62.7274,62.7366,37947.0
2017-02-14 15:50:00,68.5,68.71,68.5,68.7,52177.0,62.7366,62.9289,62.7366,62.9197,52177.0
2017-02-14 15:55:00,68.7,68.71,68.66,68.7,129599.0,62.9197,62.9289,62.8831,62.9197,129599.0
2017-02-15 09:30:00,68.51,68.87,68.45,68.84,25597.0,62.7457,63.0754,62.6908,63.048,25597.0
2017-02-15 09:35:00,68.83,68.83,68.69,68.79,17328.0,63.0388,63.0388,62.9106,63.0022,17328.0
2017-02-15 09:40:00,68.78,68.82,68.66,68.68,13920.0,62.993,63.0296,62.8831,62.9014,13920.0
2017-02-15 09:45:00,68.68,68.79,68.68,68.73,32749.0,62.9014,63.0022,62.9014,62.9472,32749.0
2017-02-15 09:50:00,68.74,68.76,68.71,68.71,9855.0,62.9564,62.9747,62.9289,62.9289,9855.0
2017-02-15 09:55:00,68.71,68.73,68.59,68.61,8685.0,62.9289,62.9472,62.819,62.8373,8685.0
2017-02-15 10:00:00,68.64,68.76,68.63,68.65,16936.0,62.8648,62.9747,62.8556,62.8739,16936.0
2017-02-15 10:05:00,68.66,68.7,68.54,68.59,15703.0,62.8831,62.9197,62.7732,62.819,15703.0
2017-02-15 10:10:00,68.6,68.73,68.59,68.7,13000.0,62.8281,62.9472,62.819,62.9197,13000.0
2017-02-15 10:15:00,68.7,68.76,68.6,68.62,16093.0,62.9197,62.9747,62.8281,62.8465,16093.0
2017-02-15 10:20:00,68.62,68.63,68.54,68.58,14691.0,62.8465,62.8556,62.7732,62.8098,14691.0
2017-02-15 10:25:00,68.58,68.64,68.54,68.62,18131.0,62.8098,62.8648,62.7732,62.8465,18131.0
2017-02-15 10:30:00,68.62,68.72,68.62,68.65,18361.0,62.8465,62.9381,62.8465,62.8739,18361.0
2017-02-15 10:35:00,68.66,68.76,68.66,68.69,19480.0,62.8831,62.9747,62.8831,62.9106,19480.0
2017-02-15 10:40:00,68.69,68.71,68.61,68.67,14443.0,62.9106,62.9289,62.8373,62.8923,14443.0
2017-02-15 10:45:00,68.68,68.76,68.67,68.71,13227.0,62.9014,62.9747,62.8923,62.9289,13227.0
2017-02-15 10:50:00,68.71,68.72,68.52,68.54,21676.0,62.9289,62.9381,62.7549,62.7732,21676.0
2017-02-15 10:55:00,68.53,68.61,68.51,68.61,45281.0,62.764,62.8373,62.7457,62.8373,45281.0
2017-02-15 11:00:00,68.61,68.69,68.61,68.69,13406.0,62.8373,62.9106,62.8373,62.9106,13406.0
2017-02-15 11:05:00,68.69,68.75,68.67,68.75,14504.0,62.9106,62.9655,62.8923,62.9655,14504.0
2017-02-15 11:10:00,68.75,68.76,68.7,68.71,23174.0,62.9655,62.9747,62.9197,62.9289,23174.0
2017-02-15 11:15:00,68.72,68.74,68.69,68.7,16861.0,62.9381,62.9564,62.9106,62.9197,16861.0
2017-02-15 11:20:00,68.71,68.75,68.67,68.69,20347.0,62.9289,62.9655,62.8923,62.9106,20347.0
2017-02-15 11:25:00,68.71,68.75,68.71,68.74,16072.0,62.9289,62.9655,62.9289,62.9564,16072.0
2017-02-15 11:30:00,68.74,68.76,68.67,68.7,17246.0,62.9564,62.9747,62.8923,62.9197,17246.0
2017-02-15 11:35:00,68.7,68.7,68.61,68.61,10307.0,62.9197,62.9197,62.8373,62.8373,10307.0
2017-02-15 11:40:00,68.62,68.64,68.55,68.57,11067.0,62.8465,62.8648,62.7824,62.8007,11067.0
2017-02-15 11:45:00,68.57,68.63,68.55,68.6,15560.0,62.8007,62.8556,62.7824,62.8281,15560.0
2017-02-15 11:50:00,68.6,68.6,68.54,68.56,21121.0,62.8281,62.8281,62.7732,62.7915,21121.0
2017-02-15 11:55:00,68.55,68.67,68.51,68.59,28083.0,62.7824,62.8923,62.7457,62.819,28083.0
2017-02-15 12:00:00,68.6,68.6,68.47,68.47,19136.0,62.8281,62.8281,62.7091,62.7091,19136.0
2017-02-15 12:05:00,68.48,68.49,68.42,68.43,7235.0,62.7182,62.7274,62.6633,62.6725,7235.0
2017-02-15 12:10:00,68.43,68.43,68.39,68.43,11994.0,62.6725,62.6725,62.6358,62.6725,11994.0
2017-02-15 12:15:00,68.44,68.49,68.41,68.45,13411.0,62.6816,62.7274,62.6541,62.6908,13411.0
2017-02-15 12:20:00,68.48,68.56,68.46,68.53,9243.0,62.7182,62.7915,62.6999,62.764,9243.0
2017-02-15 12:25:00,68.52,68.54,68.46,68.47,12520.0,62.7549,62.7732,62.6999,62.7091,12520.0
2017-02-15 12:30:00,68.48,68.71,68.47,68.69,37775.0,62.7182,62.9289,62.7091,62.9106,37775.0
2017-02-15 12:35:00,68.69,68.76,68.69,68.75,21917.0,62.9106,62.9747,62.9106,62.9655,21917.0
2017-02-15 12:40:00,68.75,68.78,68.72,68.78,21125.0,62.9655,62.993,62.9381,62.993,21125.0
2017-02-15 12:45:00,68.79,68.82,68.75,68.81,13350.0,63.0022,63.0296,62.9655,63.0205,13350.0
2017-02-15 12:50:00,68.81,68.82,68.73,68.77,147324.0,63.0205,63.0296,62.9472,62.9838,147324.0
2017-02-15 12:55:00,68.76,68.76,68.65,68.65,279472.0,62.9747,62.9747,62.8739,62.8739,279472.0
2017-02-15 13:00:00,68.66,68.84,68.65,68.83,25335.0,62.8831,63.048,62.8739,63.0388,25335.0
2017-02-15 13:05:00,68.84,68.93,68.84,68.92,12389.0,63.048,63.1304,63.048,63.1212,12389.0
2017-02-15 13:10:00,68.94,68.95,68.84,68.86,13220.0,63.1395,63.1487,63.048,63.0663,13220.0
2017-02-15 13:15:00,68.85,68.88,68.82,68.86,11062.0,63.0571,63.0846,63.0296,63.0663,11062.0
2017-02-15 13:20:00,68.86,68.88,68.82,68.88,15373.0,63.0663,63.0846,63.0296,63.0846,15373.0
2017-02-15 13:25:00,68.87,68.91,68.86,68.88,12913.0,63.0754,63.1121,63.0663,63.0846,12913.0
2017-02-15 13:30:00,68.88,68.91,68.83,68.83,28922.0,63.0846,63.1121,63.0388,63.0388,28922.0
2017-02-15 13:35:00,68.83,68.85,68.79,68.8,11029.0,63.0388,63.0571,63.0022,63.0113,11029.0
2017-02-15 13:40:00,68.8,68.82,68.78,68.78,8702.0,63.0113,63.0296,62.993,62.993,8702.0
2017-02-15 13:45:00,68.79,68.85,68.78,68.82,8742.0,63.0022,63.0571,62.993,63.0296,8742.0
2017-02-15 13:50:00,68.81,68.84,68.8,68.84,7399.0,63.0205,63.048,63.0113,63.048,7399.0
2017-02-15 13:55:00,68.85,68.89,68.84,68.84,9142.0,63.0571,63.0937,63.048,63.048,9142.0
2017-02-15 14:00:00,68.85,68.88,68.82,68.88,15871.0,63.0571,63.0846,63.0296,63.0846,15871.0
2017-02-15 14:05:00,68.89,68.89,68.82,68.84,10589.0,63.0937,63.0937,63.0296,63.048,10589.0
2017-02-15 14:10:00,68.84,68.86,68.83,68.86,9916.0,63.048,63.0663,63.0388,63.0663,9916.0
2017-02-15 14:15:00,68.86,68.87,68.78,68.79,10938.0,63.0663,63.0754,62.993,63.0022,10938.0
2017-02-15 14:20:00,68.8,68.85,68.77,68.85,9597.0,63.0113,63.0571,62.9838,63.0571,9597.0
2017-02-15 14:25:00,68.84,68.86,68.82,68.84,9951.0,63.048,63.0663,63.0296,63.048,9951.0
2017-02-15 14:30:00,68.84,68.84,68.8,68.83,7992.0,63.048,63.048,63.0113,63.0388,7992.0
2017-02-15 14:35:00,68.83,68.85,68.79,68.8,17979.0,63.0388,63.0571,63.0022,63.0113,17979.0
2017-02-15 14:40:00,68.8,68.86,68.79,68.83,11621.0,63.0113,63.0663,63.0022,63.0388,11621.0
2017-02-15 14:45:00,68.82,68.82,68.75,68.8,15211.0,63.0296,63.0296,62.9655,63.0113,15211.0
2017-02-15 14:50:00,68.8,68.82,68.78,68.81,11859.0,63.0113,63.0296,62.993,63.0205,11859.0
2017-02-15 14:55:00,68.81,68.87,68.78,68.86,16187.0,63.0205,63.0754,62.993,63.0663,16187.0
2017-02-15 15:00:00,68.86,68.9,68.84,68.87,16076.0,63.0663,63.1029,63.048,63.0754,16076.0
2017-02-15 15:05:00,68.86,68.88,68.82,68.86,18678.0,63.0663,63.0846,63.0296,63.0663,18678.0
2017-02-15 15:10:00,68.87,68.91,68.85,68.88,33216.0,63.0754,63.1121,63.0571,63.0846,33216.0
2017-02-15 15:15:00,68.88,68.91,68.86,68.88,18141.0,63.0846,63.1121,63.0663,63.0846,18141.0
2017-02-15 15:20:00,68.88,68.91,68.86,68.86,16708.0,63.0846,63.1121,63.0663,63.0663,16708.0
2017-02-15 15:25:00,68.86,68.89,68.86,68.87,8000.0,63.0663,63.0937,63.0663,63.0754,8000.0
2017-02-15 15:30:00,68.87,68.87,68.83,68.85,44032.0,63.0754,63.0754,63.0388,63.0571,44032.0
2017-02-15 15:35:00,68.85,68.86,68.8,68.8,40359.0,63.0571,63.0663,63.0113,63.0113,40359.0
2017-02-15 15:40:00,68.8,68.81,68.79,68.8,33611.0,63.0113,63.0205,63.0022,63.0113,33611.0
2017-02-15 15:45:00,68.8,68.89,68.8,68.88,26790.0,63.0113,63.0937,63.0113,63.0846,26790.0
2017-02-15 15:50:00,68.89,68.92,68.87,68.9,56756.0,63.0937,63.1212,63.0754,63.1029,56756.0
2017-02-15 15:55:00,68.9,68.91,68.85,68.91,107050.0,63.1029,63.1121,63.0571,63.1121,107050.0
2017-02-16 09:30:00,69.08,69.08,68.84,68.84,24255.0,63.2678,63.2678,63.048,63.048,24255.0
2017-02-16 09:35:00,68.87,68.98,68.82,68.93,14512.0,63.0754,63.1762,63.0296,63.1304,14512.0
2017-02-16 09:40:00,68.93,68.93,68.71,68.77,11508.0,63.1304,63.1304,62.9289,62.9838,11508.0
2017-02-16 09:45:00,68.78,68.78,68.67,68.67,7540.0,62.993,62.993,62.8923,62.8923,7540.0
2017-02-16 09:50:00,68.67,68.69,68.6,68.66,7535.0,62.8923,62.9106,62.8281,62.8831,7535.0
2017-02-16 09:55:00,68.64,68.74,68.57,68.74,9523.0,62.8648,62.9564,62.8007,62.9564,9523.0
2017-02-16 10:00:00,68.7,68.74,68.66,68.72,19500.0,62.9197,62.9564,62.8831,62.9381,19500.0
2017-02-16 10:05:00,68.69,68.75,68.69,68.75,27789.0,62.9106,62.9655,62.9106,62.9655,27789.0
2017-02-16 10:10:00,68.77,68.81,68.75,68.76,14246.0,62.9838,63.0205,62.9655,62.9747,14246.0
2017-02-16 10:15:00,68.76,68.85,68.76,68.77,30873.0,62.9747,63.0571,62.9747,62.9838,30873.0
2017-02-16 10:20:00,68.79,68.9,68.78,68.88,31958.0,63.0022,63.1029,62.993,63.0846,31958.0
2017-02-16 10:25:00,68.89,68.89,68.84,68.88,18189.0,63.0937,63.0937,63.048,63.0846,18189.0
2017-02-16 10:30:00,68.88,68.91,68.8,68.91,18562.0,63.0846,63.1121,63.0113,63.1121,18562.0
2017-02-16 10:35:00,68.89,68.91,68.87,68.88,11308.0,63.0937,63.1121,63.0754,63.0846,11308.0
2017-02-16 10:40:00,68.89,68.95,68.88,68.93,33440.0,63.0937,63.1487,63.0846,63.1304,33440.0
2017-02-16 10:45:00,68.94,68.98,68.84,68.91,63123.0,63.1395,63.1762,63.048,63.1121,63123.0
2017-02-16 10:50:00,68.91,68.92,68.75,68.76,18090.0,63.1121,63.1212,62.9655,62.9747,18090.0
2017-02-16 10:55:00,68.77,68.91,68.76,68.91,21199.0,62.9838,63.1121,62.9747,63.1121,21199.0
2017-02-16 11:00:00,68.89,68.96,68.85,68.96,25377.0,63.0937,63.1579,63.0571,63.1579,25377.0
2017-02-16 11:05:00,68.96,68.97,68.75,68.77,9067.0,63.1579,63.167,62.9655,62.9838,9067.0
2017-02-16 11:10:00,68.77,68.77,68.62,68.62,21308.0,62.9838,62.9838,62.8465,62.8465,21308.0
2017-02-16 11:15:00,68.6,68.64,68.58,68.58,12224.0,62.8281,62.8648,62.8098,62.8098,12224.0
2017-02-16 11:20:00,68.59,68.59,68.51,68.55,23129.0,62.819,62.819,62.7457,62.7824,23129.0
2017-02-16 11:25:00,68.55,68.72,68.54,68.68,73050.0,62.7824,62.9381,62.7732,62.9014,73050.0
2017-02-16 11:30:00,68.7,68.75,68.7,68.73,88074.0,62.9197,62.9655,62.9197,62.9472,88074.0
2017-02-16 11:35:00,68.74,68.74,68.68,68.68,23152.0,62.9564,62.9564,62.9014,62.9014,23152.0
2017-02-16 11:40:00,68.68,68.68,68.62,68.63,5913.0,62.9014,62.9014,62.8465,62.8556,5913.0
2017-02-16 11:45:00,68.62,68.62,68.57,68.59,7850.0,62.8465,62.8465,62.8007,62.819,7850.0
2017-02-16 11:50:00,68.6,68.63,68.48,68.48,30136.0,62.8281,62.8556,62.7182,62.7182,30136.0
2017-02-16 11:55:00,68.49,68.52,68.46,68.49,24282.0,62.7274,62.7549,62.6999,62.7274,24282.0
2017-02-16 12:00:00,68.49,68.52,68.44,68.44,40755.0,62.7274,62.7549,62.6816,62.6816,40755.0
2017-02-16 12:05:00,68.45,68.47,68.35,68.38,15277.0,62.6908,62.7091,62.5992,62.6267,15277.0
2017-02-16 12:10:00,68.38,68.39,68.29,68.35,39897.0,62.6267,62.6358,62.5442,62.5992,39897.0
2017-02-16 12:15:00,68.35,68.43,68.33,68.42,41440.0,62.5992,62.6725,62.5809,62.6633,41440.0
2017-02-16 12:20:00,68.44,68.46,68.43,68.43,15700.0,62.6816,62.6999,62.6725,62.6725,15700.0
2017-02-16 12:25:00,68.43,68.46,68.41,68.43,5578.0,62.6725,62.6999,62.6541,62.6725,5578.0
2017-02-16 12:30:00,68.45,68.46,68.32,68.34,8424.0,62.6908,62.6999,62.5717,62.59,8424.0
2017-02-16 12:35:00,68.32,68.34,68.29,68.32,14609.0,62.5717,62.59,62.5442,62.5717,14609.0
2017-02-16 12:40:00,68.32,68.32,68.2,68.3,36285.0,62.5717,62.5717,62.4618,62.5534,36285.0
2017-02-16 12:45:00,68.31,68.41,68.31,68.41,10334.0,62.5625,62.6541,62.5625,62.6541,10334.0
2017-02-16 12:50:00,68.43,68.55,68.43,68.52,11760.0,62.6725,62.7824,62.6725,62.7549,11760.0
2017-02-16 12:55:00,68.54,68.55,68.5,68.55,7228.0,62.7732,62.7824,62.7366,62.7824,7228.0
2017-02-16 13:00:00,68.55,68.55,68.43,68.44,13205.0,62.7824,62.7824,62.6725,62.6816,13205.0
2017-02-16 13:05:00,68.45,68.52,68.41,68.51,9900.0,62.6908,62.7549,62.6541,62.7457,9900.0
2017-02-16 13:10:00,68.52,68.57,68.5,68.56,8097.0,62.7549,62.8007,62.7366,62.7915,8097.0
2017-02-16 13:15:00,68.57,68.63,68.53,68.63,7914.0,62.8007,62.8556,62.764,62.8556,7914.0
2017-02-16 13:20:00,68.64,68.64,68.53,68.53,19712.0,62.8648,62.8648,62.764,62.764,19712.0
2017-02-16 13:25:00,68.53,68.53,68.44,68.52,65266.0,62.764,62.764,62.6816,62.7549,65266.0
2017-02-16 13:30:00,68.52,68.52,68.44,68.44,14233.0,62.7549,62.7549,62.6816,62.6816,14233.0
2017-02-16 13:35:00,68.44,68.54,68.41,68.54,23325.0,62.6816,62.7732,62.6541,62.7732,23325.0
2017-02-16 13:40:00,68.54,68.56,68.51,68.52,8390.0,62.7732,62.7915,62.7457,62.7549,8390.0
2017-02-16 13:45:00,68.51,68.53,68.38,68.41,18245.0,62.7457,62.764,62.6267,62.6541,18245.0
2017-02-16 13:50:00,68.41,68.42,68.34,68.37,14434.0,62.6541,62.6633,62.59,62.6175,14434.0
2017-02-16 13:55:00,68.37,68.4,68.32,68.4,18800.0,62.6175,62.645,62.5717,62.645,18800.0
2017-02-16 14:00:00,68.4,68.45,68.39,68.4,21599.0,62.645,62.6908,62.6358,62.645,21599.0
2017-02-16 14:05:00,68.41,68.46,68.38,68.45,35429.0,62.6541,62.6999,62.6267,62.6908,35429.0
2017-02-16 14:10:00,68.44,68.46,68.42,68.45,12253.0,62.6816,62.6999,62.6633,62.6908,12253.0
2017-02-16 14:15:00,68.45,68.46,68.35,68.35,15551.0,62.6908,62.6999,62.5992,62.5992,15551.0
2017-02-16 14:20:00,68.34,68.38,68.31,68.36,15051.0,62.59,62.6267,62.5625,62.6083,15051.0
2017-02-16 14:25:00,68.36,68.37,68.32,68.33,23783.0,62.6083,62.6175,62.5717,62.5809,23783.0
2017-02-16 14:30:00,68.33,68.33,68.29,68.32,14631.0,62.5809,62.5809,62.5442,62.5717,14631.0
2017-02-16 14:35:00,68.33,68.33,68.23,68.23,18260.0,62.5809,62.5809,62.4893,62.4893,18260.0
2017-02-16 14:40:00,68.23,68.3,68.23,68.26,13163.0,62.4893,62.5534,62.4893,62.5168,13163.0
2017-02-16 14:45:00,68.25,68.26,68.16,68.17,14184.0,62.5076,62.5168,62.4252,62.4343,14184.0
2017-02-16 14:50:00,68.17,68.19,68.08,68.16,24590.0,62.4343,62.4526,62.3519,62.4252,24590.0
2017-02-16 14:55:00,68.15,68.21,68.13,68.18,53832.0,62.416,62.471,62.3977,62.4435,53832.0
2017-02-16 15:00:00,68.17,68.19,68.14,68.15,31438.0,62.4343,62.4526,62.4069,62.416,31438.0
2017-02-16 15:05:00,68.16,68.16,68.06,68.07,22725.0,62.4252,62.4252,62.3336,62.3427,22725.0
2017-02-16 15:10:00,68.06,68.08,68.01,68.05,21752.0,62.3336,62.3519,62.2878,62.3244,21752.0
2017-02-16 15:15:00,68.05,68.11,67.97,68.0,42362.0,62.3244,62.3794,62.2512,62.2786,42362.0
2017-02-16 15:20:00,68.0,68.04,67.97,68.01,31675.0,62.2786,62.3153,62.2512,62.2878,31675.0
2017-02-16 15:25:00,68.01,68.03,67.97,67.99,31864.0,62.2878,62.3061,62.2512,62.2695,31864.0
2017-02-16 15:30:00,67.98,68.11,67.98,68.08,49899.0,62.2603,62.3794,62.2603,62.3519,49899.0
2017-02-16 15:35:00,68.08,68.14,68.07,68.08,36258.0,62.3519,62.4069,62.3427,62.3519,36258.0
2017-02-16 15:40:00,68.08,68.11,68.05,68.06,34550.0,62.3519,62.3794,62.3244,62.3336,34550.0
2017-02-16 15:45:00,68.05,68.13,68.05,68.05,41483.0,62.3244,62.3977,62.3244,62.3244,41483.0
2017-02-16 15:50:00,68.06,68.16,68.03,68.16,103309.0,62.3336,62.4252,62.3061,62.4252,103309.0
2017-02-16 15:55:00,68.15,68.29,68.15,68.26,168642.0,62.416,62.5442,62.416,62.5168,168642.0
2017-02-17 09:30:00,68.22,68.25,68.05,68.07,124272.0,62.4801,62.5076,62.3244,62.3427,124272.0
2017-02-17 09:35:00,68.07,68.17,67.91,67.98,23307.0,62.3427,62.4343,62.1962,62.2603,23307.0
2017-02-17 09:40:00,67.97,68.13,67.87,68.13,9632.0,62.2512,62.3977,62.1596,62.3977,9632.0
2017-02-17 09:45:00,68.18,68.42,68.13,68.34,22602.0,62.4435,62.6633,62.3977,62.59,22602.0
2017-02-17 09:50:00,68.35,68.36,68.25,68.31,14258.0,62.5992,62.6083,62.5076,62.5625,14258.0
2017-02-17 09:55:00,68.3,68.35,68.24,68.28,13511.0,62.5534,62.5992,62.4984,62.5351,13511.0
2017-02-17 10:00:00,68.26,68.35,68.24,68.34,20068.0,62.5168,62.5992,62.4984,62.59,20068.0
2017-02-17 10:05:00,68.33,68.43,68.32,68.42,37688.0,62.5809,62.6725,62.5717,62.6633,37688.0
2017-02-17 10:10:00,68.42,68.46,68.33,68.46,37027.0,62.6633,62.6999,62.5809,62.6999,37027.0
2017-02-17 10:15:00,68.46,68.53,68.31,68.35,34546.0,62.6999,62.764,62.5625,62.5992,34546.0
2017-02-17 10:20:00,68.35,68.48,68.35,68.44,22093.0,62.5992,62.7182,62.5992,62.6816,22093.0
2017-02-17 10:25:00,68.44,68.58,68.38,68.58,34966.0,62.6816,62.8098,62.6267,62.8098,34966.0
2017-02-17 10:30:00,68.54,68.56,68.47,68.51,115222.0,62.7732,62.7915,62.7091,62.7457,115222.0
2017-02-17 10:35:00,68.51,68.54,68.47,68.51,38988.0,62.7457,62.7732,62.7091,62.7457,38988.0
2017-02-17 10:40:00,68.51,68.53,68.47,68.5,38023.0,62.7457,62.764,62.7091,62.7366,38023.0
2017-02-17 10:45:00,68.5,68.52,68.44,68.45,27350.0,62.7366,62.7549,62.6816,62.6908,27350.0
2017-02-17 10:50:00,68.45,68.48,68.4,68.48,20067.0,62.6908,62.7182,62.645,62.7182,20067.0
2017-02-17 10:55:00,68.49,68.49,68.41,68.41,122594.0,62.7274,62.7274,62.6541,62.6541,122594.0
2017-02-17 11:00:00,68.41,68.59,68.4,68.56,48064.0,62.6541,62.819,62.645,62.7915,48064.0
2017-02-17 11:05:00,68.55,68.55,68.48,68.52,25073.0,62.7824,62.7824,62.7182,62.7549,25073.0
2017-02-17 11:10:00,68.54,68.56,68.45,68.47,21692.0,62.7732,62.7915,62.6908,62.7091,21692.0
2017-02-17 11:15:00,68.51,68.56,68.49,68.51,14426.0,62.7457,62.7915,62.7274,62.7457,14426.0
2017-02-17 11:20:00,68.49,68.52,68.45,68.5,24909.0,62.7274,62.7549,62.6908,62.7366,24909.0
2017-02-17 11:25:00,68.51,68.51,68.39,68.43,33786.0,62.7457,62.7457,62.6358,62.6725,33786.0
2017-02-17 11:30:00,68.43,68.47,68.41,68.45,6700.0,62.6725,62.7091,62.6541,62.6908,6700.0
2017-02-17 11:35:00,68.45,68.45,68.33,68.38,18951.0,62.6908,62.6908,62.5809,62.6267,18951.0
2017-02-17 11:40:00,68.39,68.39,68.33,68.38,10553.0,62.6358,62.6358,62.5809,62.6267,10553.0
2017-02-17 11:45:00,68.38,68.38,68.29,68.33,7199.0,62.6267,62.6267,62.5442,62.5809,7199.0
2017-02-17 11:50:00,68.32,68.33,68.26,68.31,10190.0,62.5717,62.5809,62.5168,62.5625,10190.0
2017-02-17 11:55:00,68.31,68.32,68.22,68.24,16870.0,62.5625,62.5717,62.4801,62.4984,16870.0
2017-02-17 12:00:00,68.24,68.26,68.2,68.21,109245.0,62.4984,62.5168,62.4618,62.471,109245.0
2017-02-17 12:05:00,68.21,68.28,68.21,68.26,18220.0,62.471,62.5351,62.471,62.5168,18220.0
2017-02-17 12:10:00,68.25,68.26,68.22,68.24,11698.0,62.5076,62.5168,62.4801,62.4984,11698.0
2017-02-17 12:15:00,68.23,68.24,68.2,68.23,4247.0,62.4893,62.4984,62.4618,62.4893,4247.0
2017-02-17 12:20:00,68.23,68.25,68.21,68.22,7428.0,62.4893,62.5076,62.471,62.4801,7428.0
2017-02-17 12:25:00,68.23,68.24,68.21,68.22,6200.0,62.4893,62.4984,62.471,62.4801,6200.0
2017-02-17 12:30:00,68.22,68.23,68.17,68.19,12580.0,62.4801,62.4893,62.4343,62.4526,12580.0
2017-02-17 12:35:00,68.19,68.22,68.18,68.19,9734.0,62.4526,62.4801,62.4435,62.4526,9734.0
2017-02-17 12:40:00,68.17,68.19,68.14,68.15,4643.0,62.4343,62.4526,62.4069,62.416,4643.0
2017-02-17 12:45:00,68.15,68.15,68.1,68.12,10325.0,62.416,62.416,62.3702,62.3885,10325.0
2017-02-17 12:50:00,68.12,68.14,68.12,68.13,29500.0,62.3885,62.4069,62.3885,62.3977,29500.0
2017-02-17 12:55:00,68.13,68.2,68.12,68.19,8108.0,62.3977,62.4618,62.3885,62.4526,8108.0
2017-02-17 13:00:00,68.2,68.22,68.17,68.17,13896.0,62.4618,62.4801,62.4343,62.4343,13896.0
2017-02-17 13:05:00,68.17,68.17,68.09,68.1,9409.0,62.4343,62.4343,62.3611,62.3702,9409.0
2017-02-17 13:10:00,68.11,68.11,68.09,68.11,5247.0,62.3794,62.3794,62.3611,62.3794,5247.0
2017-02-17 13:15:00,68.1,68.13,68.08,68.11,15082.0,62.3702,62.3977,62.3519,62.3794,15082.0
2017-02-17 13:20:00,68.12,68.13,68.1,68.11,6525.0,62.3885,62.3977,62.3702,62.3794,6525.0
2017-02-17 13:25:00,68.11,68.12,68.08,68.08,8748.0,62.3794,62.3885,62.3519,62.3519,8748.0
2017-02-17 13:30:00,68.08,68.08,67.99,68.01,21177.0,62.3519,62.3519,62.2695,62.2878,21177.0
2017-02-17 13:35:00,68.01,68.07,68.0,68.04,31824.0,62.2878,62.3427,62.2786,62.3153,31824.0
2017-02-17 13:40:00,68.06,68.07,68.03,68.04,31400.0,62.3336,62.3427,62.3061,62.3153,31400.0
2017-02-17 13:45:00,68.03,68.06,68.03,68.04,114774.0,62.3061,62.3336,62.3061,62.3153,114774.0
2017-02-17 13:50:00,68.05,68.09,68.03,68.06,22525.0,62.3244,62.3611,62.3061,62.3336,22525.0
2017-02-17 13:55:00,68.06,68.08,68.03,68.06,15840.0,62.3336,62.3519,62.3061,62.3336,15840.0
2017-02-17 14:00:00,68.05,68.06,68.03,68.03,34161.0,62.3244,62.3336,62.3061,62.3061,34161.0
2017-02-17 14:05:00,68.04,68.07,68.04,68.06,20899.0,62.3153,62.3427,62.3153,62.3336,20899.0
2017-02-17 14:10:00,68.06,68.07,68.05,68.06,20601.0,62.3336,62.3427,62.3244,62.3336,20601.0
2017-02-17 14:15:00,68.05,68.09,68.05,68.06,55698.0,62.3244,62.3611,62.3244,62.3336,55698.0
2017-02-17 14:20:00,68.06,68.14,68.02,68.12,17206.0,62.3336,62.4069,62.2969,62.3885,17206.0
2017-02-17 14:25:00,68.11,68.19,68.09,68.18,1038464.0,62.3794,62.4526,62.3611,62.4435,1038464.0
2017-02-17 14:30:00,68.18,68.24,68.1,68.17,197613.0,62.4435,62.4984,62.3702,62.4343,197613.0
2017-02-17 14:35:00,68.18,68.26,68.18,68.26,19392.0,62.4435,62.5168,62.4435,62.5168,19392.0
2017-02-17 14:40:00,68.26,68.29,68.26,68.28,23961.0,62.5168,62.5442,62.5168,62.5351,23961.0
2017-02-17 14:45:00,68.28,68.3,68.26,68.29,24953.0,62.5351,62.5534,62.5168,62.5442,24953.0
2017-02-17 14:50:00,68.3,68.33,68.28,68.31,21757.0,62.5534,62.5809,62.5351,62.5625,21757.0
2017-02-17 14:55:00,68.3,68.3,68.23,68.25,21654.0,62.5534,62.5534,62.4893,62.5076,21654.0
2017-02-17 15:00:00,68.25,68.34,68.25,68.3,23063.0,62.5076,62.59,62.5076,62.5534,23063.0
2017-02-17 15:05:00,68.3,68.3,68.28,68.3,20465.0,62.5534,62.5534,62.5351,62.5534,20465.0
2017-02-17 15:10:00,68.29,68.38,68.29,68.35,25250.0,62.5442,62.6267,62.5442,62.5992,25250.0
2017-02-17 15:15:00,68.35,68.39,68.32,68.38,20293.0,62.5992,62.6358,62.5717,62.6267,20293.0
2017-02-17 15:20:00,68.38,68.44,68.38,68.39,28831.0,62.6267,62.6816,62.6267,62.6358,28831.0
2017-02-17 15:25:00,68.39,68.46,68.38,68.45,21370.0,62.6358,62.6999,62.6267,62.6908,21370.0
2017-02-17 15:30:00,68.45,68.5,68.43,68.49,19099.0,62.6908,62.7366,62.6725,62.7274,19099.0
2017-02-17 15:35:00,68.49,68.51,68.42,68.43,25039.0,62.7274,62.7457,62.6633,62.6725,25039.0
2017-02-17 15:40:00,68.43,68.49,68.43,68.47,20824.0,62.6725,62.7274,62.6725,62.7091,20824.0
2017-02-17 15:45:00,68.46,68.54,68.45,68.53,40931.0,62.6999,62.7732,62.6908,62.764,40931.0
2017-02-17 15:50:00,68.54,68.56,68.49,68.51,57672.0,62.7732,62.7915,62.7274,62.7457,57672.0
2017-02-17 15:55:00,68.52,68.55,68.49,68.53,112730.0,62.7549,62.7824,62.7274,62.764,112730.0
2017-02-21 09:30:00,68.99,69.37,68.86,69.01,92256.0,63.1853,63.5334,63.0663,63.2037,92256.0
2017-02-21 09:35:00,68.97,69.19,68.9,69.19,79335.0,63.167,63.3685,63.1029,63.3685,79335.0
2017-02-21 09:40:00,69.17,69.23,69.07,69.17,48179.0,63.3502,63.4051,63.2586,63.3502,48179.0
2017-02-21 09:45:00,69.18,69.24,69.1,69.22,15856.0,63.3593,63.4143,63.2861,63.396,15856.0
2017-02-21 09:50:00,69.23,69.46,69.22,69.45,79164.0,63.4051,63.6158,63.396,63.6066,79164.0
2017-02-21 09:55:00,69.42,69.49,69.41,69.42,22272.0,63.5792,63.6433,63.57,63.5792,22272.0
2017-02-21 10:00:00,69.43,69.53,69.43,69.52,30991.0,63.5883,63.6799,63.5883,63.6707,30991.0
2017-02-21 10:05:00,69.53,69.53,69.44,69.46,27219.0,63.6799,63.6799,63.5975,63.6158,27219.0
2017-02-21 10:10:00,69.47,69.53,69.4,69.42,28682.0,63.6249,63.6799,63.5608,63.5792,28682.0
2017-02-21 10:15:00,69.41,69.42,69.24,69.28,22025.0,63.57,63.5792,63.4143,63.4509,22025.0
2017-02-21 10:20:00,69.28,69.31,69.24,69.28,31744.0,63.4509,63.4784,63.4143,63.4509,31744.0
2017-02-21 10:25:00,69.29,69.32,69.21,69.26,14607.0,63.4601,63.4876,63.3868,63.4326,14607.0
2017-02-21 10:30:00,69.27,69.34,69.26,69.29,22233.0,63.4418,63.5059,63.4326,63.4601,22233.0
2017-02-21 10:35:00,69.3,69.32,69.2,69.2,16649.0,63.4693,63.4876,63.3777,63.3777,16649.0
2017-02-21 10:40:00,69.19,69.3,69.18,69.28,16358.0,63.3685,63.4693,63.3593,63.4509,16358.0
2017-02-21 10:45:00,69.28,69.34,69.22,69.23,29388.0,63.4509,63.5059,63.396,63.4051,29388.0
2017-02-21 10:50:00,69.24,69.25,69.12,69.15,16868.0,63.4143,63.4235,63.3044,63.3319,16868.0
2017-02-21 10:55:00,69.14,69.14,69.02,69.02,21960.0,63.3227,63.3227,63.2128,63.2128,21960.0
2017-02-21 11:00:00,69.01,69.05,69.0,69.02,41228.0,63.2037,63.2403,63.1945,63.2128,41228.0
2017-02-21 11:05:00,69.02,69.03,68.93,68.96,21349.0,63.2128,63.222,63.1304,63.1579,21349.0
2017-02-21 11:10:00,68.97,69.07,68.96,69.04,17638.0,63.167,63.2586,63.1579,63.2311,17638.0
2017-02-21 11:15:00,69.05,69.07,68.99,69.01,32840.0,63.2403,63.2586,63.1853,63.2037,32840.0
2017-02-21 11:20:00,69.01,69.02,68.84,68.84,32317.0,63.2037,63.2128,63.048,63.048,32317.0
2017-02-21 11:25:00,68.83,68.88,68.82,68.84,12851.0,63.0388,63.0846,63.0296,63.048,12851.0
2017-02-21 11:30:00,68.85,68.9,68.82,68.89,15450.0,63.0571,63.1029,63.0296,63.0937,15450.0
2017-02-21 11:35:00,68.89,68.89,68.78,68.8,10706.0,63.0937,63.0937,62.993,63.0113,10706.0
2017-02-21 11:40:00,68.8,68.81,68.75,68.78,10800.0,63.0113,63.0205,62.9655,62.993,10800.0
2017-02-21 11:45:00,68.77,68.77,68.69,68.71,12275.0,62.9838,62.9838,62.9106,62.9289,12275.0
2017-02-21 11:50:00,68.69,68.72,68.62,68.67,46884.0,62.9106,62.9381,62.8465,62.8923,46884.0
2017-02-21 11:55:00,68.67,68.71,68.62,68.67,21422.0,62.8923,62.9289,62.8465,62.8923,21422.0
2017-02-21 12:00:00,68.67,68.69,68.64,68.65,13444.0,62.8923,62.9106,62.8648,62.8739,13444.0
2017-02-21 12:05:00,68.65,68.68,68.64,68.64,9159.0,62.8739,62.9014,62.8648,62.8648,9159.0
2017-02-21 12:10:00,68.63,68.64,68.58,68.58,9379.0,62.8556,62.8648,62.8098,62.8098,9379.0
2017-02-21 12:15:00,68.58,68.6,68.55,68.58,20148.0,62.8098,62.8281,62.7824,62.8098,20148.0
2017-02-21 12:20:00,68.58,68.63,68.56,68.57,67548.0,62.8098,62.8556,62.7915,62.8007,67548.0
2017-02-21 12:25:00,68.57,68.65,68.55,68.62,24043.0,62.8007,62.8739,62.7824,62.8465,24043.0
2017-02-21 12:30:00,68.63,68.65,68.62,68.63,9846.0,62.8556,62.8739,62.8465,62.8556,9846.0
2017-02-21 12:35:00,68.64,68.7,68.64,68.68,11631.0,62.8648,62.9197,62.8648,62.9014,11631.0
2017-02-21 12:40:00,68.69,68.69,68.63,68.64,8423.0,62.9106,62.9106,62.8556,62.8648,8423.0
2017-02-21 12:45:00,68.65,68.66,68.62,68.63,11345.0,62.8739,62.8831,62.8465,62.8556,11345.0
2017-02-21 12:50:00,68.63,68.66,68.61,68.61,10076.0,62.8556,62.8831,62.8373,62.8373,10076.0
2017-02-21 12:55:00,68.62,68.65,68.61,68.62,6132.0,62.8465,62.8739,62.8373,62.8465,6132.0
2017-02-21 13:00:00,68.64,68.66,68.61,68.66,8593.0,62.8648,62.8831,62.8373,62.8831,8593.0
2017-02-21 13:05:00,68.66,68.67,68.6,68.61,11880.0,62.8831,62.8923,62.8281,62.8373,11880.0
2017-02-21 13:10:00,68.61,68.64,68.61,68.62,9342.0,62.8373,62.8648,62.8373,62.8465,9342.0
2017-02-21 13:15:00,68.62,68.63,68.61,68.61,6738.0,62.8465,62.8556,62.8373,62.8373,6738.0
2017-02-21 13:20:00,68.62,68.65,68.61,68.62,6800.0,62.8465,62.8739,62.8373,62.8465,6800.0
2017-02-21 13:25:00,68.62,68.67,68.62,68.66,7309.0,62.8465,62.8923,62.8465,62.8831,7309.0
2017-02-21 13:30:00,68.66,68.67,68.62,68.63,9217.0,62.8831,62.8923,62.8465,62.8556,9217.0
2017-02-21 13:35:00,68.62,68.66,68.59,68.66,13790.0,62.8465,62.8831,62.819,62.8831,13790.0
2017-02-21 13:40:00,68.66,68.7,68.65,68.69,19394.0,62.8831,62.9197,62.8739,62.9106,19394.0
2017-02-21 13:45:00,68.69,68.74,68.67,68.72,13271.0,62.9106,62.9564,62.8923,62.9381,13271.0
2017-02-21 13:50:00,68.72,68.73,68.7,68.71,6831.0,62.9381,62.9472,62.9197,62.9289,6831.0
2017-02-21 13:55:00,68.71,68.75,68.7,68.73,12204.0,62.9289,62.9655,62.9197,62.9472,12204.0
2017-02-21 14:00:00,68.73,68.75,68.68,68.75,22821.0,62.9472,62.9655,62.9014,62.9655,22821.0
2017-02-21 14:05:00,68.77,68.81,68.77,68.79,38900.0,62.9838,63.0205,62.9838,63.0022,38900.0
2017-02-21 14:10:00,68.8,68.82,68.78,68.78,8934.0,63.0113,63.0296,62.993,62.993,8934.0
2017-02-21 14:15:00,68.78,68.84,68.78,68.8,19758.0,62.993,63.048,62.993,63.0113,19758.0
2017-02-21 14:20:00,68.81,68.83,68.79,68.79,14101.0,63.0205,63.0388,63.0022,63.0022,14101.0
2017-02-21 14:25:00,68.79,68.8,68.74,68.74,14419.0,63.0022,63.0113,62.9564,62.9564,14419.0
2017-02-21 14:30:00,68.74,68.79,68.74,68.79,22611.0,62.9564,63.0022,62.9564,63.0022,22611.0
2017-02-21 14:35:00,68.79,68.82,68.78,68.82,18208.0,63.0022,63.0296,62.993,63.0296,18208.0
2017-02-21 14:40:00,68.81,68.82,68.78,68.8,11219.0,63.0205,63.0296,62.993,63.0113,11219.0
2017-02-21 14:45:00,68.8,68.85,68.79,68.83,18517.0,63.0113,63.0571,63.0022,63.0388,18517.0
2017-02-21 14:50:00,68.83,68.9,68.83,68.9,14220.0,63.0388,63.1029,63.0388,63.1029,14220.0
2017-02-21 14:55:00,68.89,68.89,68.82,68.82,21059.0,63.0937,63.0937,63.0296,63.0296,21059.0
2017-02-21 15:00:00,68.82,68.93,68.8,68.92,23571.0,63.0296,63.1304,63.0113,63.1212,23571.0
2017-02-21 15:05:00,68.93,68.93,68.89,68.89,30929.0,63.1304,63.1304,63.0937,63.0937,30929.0
2017-02-21 15:10:00,68.9,68.9,68.86,68.87,14649.0,63.1029,63.1029,63.0663,63.0754,14649.0
2017-02-21 15:15:00,68.87,68.92,68.84,68.92,41738.0,63.0754,63.1212,63.048,63.1212,41738.0
2017-02-21 15:20:00,68.91,68.92,68.87,68.92,15882.0,63.1121,63.1212,63.0754,63.1212,15882.0
2017-02-21 15:25:00,68.92,68.92,68.85,68.86,20174.0,63.1212,63.1212,63.0571,63.0663,20174.0
2017-02-21 15:30:00,68.87,68.88,68.75,68.75,43007.0,63.0754,63.0846,62.9655,62.9655,43007.0
2017-02-21 15:35:00,68.76,68.77,68.74,68.76,22059.0,62.9747,62.9838,62.9564,62.9747,22059.0
2017-02-21 15:40:00,68.76,68.78,68.75,68.76,36414.0,62.9747,62.993,62.9655,62.9747,36414.0
2017-02-21 15:45:00,68.77,68.78,68.73,68.76,53771.0,62.9838,62.993,62.9472,62.9747,53771.0
2017-02-21 15:50:00,68.77,68.82,68.76,68.79,112395.0,62.9838,63.0296,62.9747,63.0022,112395.0
2017-02-21 15:55:00,68.8,68.82,68.74,68.81,241675.0,63.0113,63.0296,62.9564,63.0205,241675.0
2017-02-22 09:30:00,68.93,69.4,68.75,69.05,35480.0,63.1304,63.5608,62.9655,63.2403,35480.0
2017-02-22 09:35:00,69.1,69.15,68.99,69.03,141789.0,63.2861,63.3319,63.1853,63.222,141789.0
2017-02-22 09:40:00,69.02,69.19,68.9,69.06,60623.0,63.2128,63.3685,63.1029,63.2494,60623.0
2017-02-22 09:45:00,69.07,69.09,68.84,68.97,35600.0,63.2586,63.2769,63.048,63.167,35600.0
2017-02-22 09:50:00,68.96,68.97,68.73,68.8,31901.0,63.1579,63.167,62.9472,63.0113,31901.0
2017-02-22 09:55:00,68.78,68.94,68.78,68.87,26609.0,62.993,63.1395,62.993,63.0754,26609.0
2017-02-22 10:00:00,68.93,69.08,68.88,69.03,25488.0,63.1304,63.2678,63.0846,63.222,25488.0
2017-02-22 10:05:00,69.02,69.02,68.95,69.0,90653.0,63.2128,63.2128,63.1487,63.1945,90653.0
2017-02-22 10:10:00,69.01,69.06,68.98,69.02,33091.0,63.2037,63.2494,63.1762,63.2128,33091.0
2017-02-22 10:15:00,69.02,69.05,68.99,69.0,17404.0,63.2128,63.2403,63.1853,63.1945,17404.0
2017-02-22 10:20:00,69.01,69.01,68.97,69.0,24975.0,63.2037,63.2037,63.167,63.1945,24975.0
2017-02-22 10:25:00,68.98,69.0,68.95,68.97,11800.0,63.1762,63.1945,63.1487,63.167,11800.0
2017-02-22 10:30:00,68.97,69.0,68.94,68.98,15871.0,63.167,63.1945,63.1395,63.1762,15871.0
2017-02-22 10:35:00,68.98,68.99,68.94,68.95,17968.0,63.1762,63.1853,63.1395,63.1487,17968.0
2017-02-22 10:40:00,68.97,68.97,68.89,68.91,21914.0,63.167,63.167,63.0937,63.1121,21914.0
2017-02-22 10:45:00,68.9,68.94,68.86,68.88,39215.0,63.1029,63.1395,63.0663,63.0846,39215.0
2017-02-22 10:50:00,68.89,68.9,68.86,68.86,19790.0,63.0937,63.1029,63.0663,63.0663,19790.0
2017-02-22 10:55:00,68.85,68.86,68.79,68.82,31613.0,63.0571,63.0663,63.0022,63.0296,31613.0
2017-02-22 11:00:00,68.84,68.84,68.72,68.79,32039.0,63.048,63.048,62.9381,63.0022,32039.0
2017-02-22 11:05:00,68.8,68.82,68.75,68.75,13354.0,63.0113,63.0296,62.9655,62.9655,13354.0
2017-02-22 11:10:00,68.76,68.84,68.75,68.83,58291.0,62.9747,63.048,62.9655,63.0388,58291.0
2017-02-22 11:15:00,68.84,69.01,68.84,69.01,30464.0,63.048,63.2037,63.048,63.2037,30464.0
2017-02-22 11:20:00,69.02,69.06,68.89,68.92,25776.0,63.2128,63.2494,63.0937,63.1212,25776.0
2017-02-22 11:25:00,68.94,69.01,68.89,68.96,37770.0,63.1395,63.2037,63.0937,63.1579,37770.0
2017-02-22 11:30:00,68.95,69.0,68.92,68.96,51848.0,63.1487,63.1945,63.1212,63.1579,51848.0
2017-02-22 11:35:00,68.95,68.97,68.93,68.95,29166.0,63.1487,63.167,63.1304,63.1487,29166.0
2017-02-22 11:40:00,68.95,68.99,68.93,68.98,21299.0,63.1487,63.1853,63.1304,63.1762,21299.0
2017-02-22 11:45:00,68.97,68.98,68.93,68.97,20424.0,63.167,63.1762,63.1304,63.167,20424.0
2017-02-22 11:50:00,68.96,68.99,68.87,68.9,21269.0,63.1579,63.1853,63.0754,63.1029,21269.0
2017-02-22 11:55:00,68.91,68.92,68.75,68.75,20480.0,63.1121,63.1212,62.9655,62.9655,20480.0
2017-02-22 12:00:00,68.74,68.83,68.72,68.83,17493.0,62.9564,63.0388,62.9381,63.0388,17493.0
2017-02-22 12:05:00,68.81,68.84,68.76,68.84,19921.0,63.0205,63.048,62.9747,63.048,19921.0
2017-02-22 12:10:00,68.82,68.85,68.77,68.85,25233.0,63.0296,63.0571,62.9838,63.0571,25233.0
2017-02-22 12:15:00,68.84,68.92,68.82,68.91,17408.0,63.048,63.1212,63.0296,63.1121,17408.0
2017-02-22 12:20:00,68.93,68.93,68.88,68.92,10000.0,63.1304,63.1304,63.0846,63.1212,10000.0
2017-02-22 12:25:00,68.94,69.0,68.93,68.97,21739.0,63.1395,63.1945,63.1304,63.167,21739.0
2017-02-22 12:30:00,68.99,69.0,68.94,68.94,17050.0,63.1853,63.1945,63.1395,63.1395,17050.0
2017-02-22 12:35:00,68.97,68.97,68.92,68.92,16888.0,63.167,63.167,63.1212,63.1212,16888.0
2017-02-22 12:40:00,68.93,68.95,68.92,68.94,16500.0,63.1304,63.1487,63.1212,63.1395,16500.0
2017-02-22 12:45:00,68.94,69.03,68.92,69.03,18066.0,63.1395,63.222,63.1212,63.222,18066.0
2017-02-22 12:50:00,69.01,69.04,68.98,68.98,13359.0,63.2037,63.2311,63.1762,63.1762,13359.0
2017-02-22 12:55:00,68.98,69.0,68.89,68.91,20962.0,63.1762,63.1945,63.0937,63.1121,20962.0
2017-02-22 13:00:00,68.92,68.94,68.89,68.91,6250.0,63.1212,63.1395,63.0937,63.1121,6250.0
2017-02-22 13:05:00,68.9,68.98,68.9,68.98,12609.0,63.1029,63.1762,63.1029,63.1762,12609.0
2017-02-22 13:10:00,68.99,69.03,68.99,69.03,11097.0,63.1853,63.222,63.1853,63.222,11097.0
2017-02-22 13:15:00,69.03,69.04,68.98,68.98,13542.0,63.222,63.2311,63.1762,63.1762,13542.0
2017-02-22 13:20:00,68.97,69.04,68.97,69.03,8203.0,63.167,63.2311,63.167,63.222,8203.0
2017-02-22 13:25:00,69.04,69.04,69.0,69.02,7526.0,63.2311,63.2311,63.1945,63.2128,7526.0
2017-02-22 13:30:00,69.02,69.06,69.02,69.05,15800.0,63.2128,63.2494,63.2128,63.2403,15800.0
2017-02-22 13:35:00,69.06,69.08,69.02,69.07,13318.0,63.2494,63.2678,63.2128,63.2586,13318.0
2017-02-22 13:40:00,69.08,69.08,68.98,68.99,15484.0,63.2678,63.2678,63.1762,63.1853,15484.0
2017-02-22 13:45:00,68.98,68.98,68.92,68.93,11919.0,63.1762,63.1762,63.1212,63.1304,11919.0
2017-02-22 13:50:00,68.94,68.96,68.9,68.95,12850.0,63.1395,63.1579,63.1029,63.1487,12850.0
2017-02-22 13:55:00,68.95,68.96,68.86,68.86,23508.0,63.1487,63.1579,63.0663,63.0663,23508.0
2017-02-22 14:00:00,68.89,68.99,68.87,68.95,17038.0,63.0937,63.1853,63.0754,63.1487,17038.0
2017-02-22 14:05:00,68.96,68.97,68.9,68.94,12511.0,63.1579,63.167,63.1029,63.1395,12511.0
2017-02-22 14:10:00,68.94,69.04,68.92,69.04,11302.0,63.1395,63.2311,63.1212,63.2311,11302.0
2017-02-22 14:15:00,69.02,69.05,68.98,68.99,17533.0,63.2128,63.2403,63.1762,63.1853,17533.0
2017-02-22 14:20:00,68.99,69.0,68.96,68.98,17693.0,63.1853,63.1945,63.1579,63.1762,17693.0
2017-02-22 14:25:00,69.0,69.0,68.94,68.99,22324.0,63.1945,63.1945,63.1395,63.1853,22324.0
2017-02-22 14:30:00,68.99,69.03,68.97,69.03,11555.0,63.1853,63.222,63.167,63.222,11555.0
2017-02-22 14:35:00,69.03,69.07,69.0,69.02,27007.0,63.222,63.2586,63.1945,63.2128,27007.0
2017-02-22 14:40:00,69.01,69.05,69.0,69.05,8925.0,63.2037,63.2403,63.1945,63.2403,8925.0
2017-02-22 14:45:00,69.05,69.06,69.02,69.05,13757.0,63.2403,63.2494,63.2128,63.2403,13757.0
2017-02-22 14:50:00,69.06,69.06,69.02,69.02,16399.0,63.2494,63.2494,63.2128,63.2128,16399.0
2017-02-22 14:55:00,69.02,69.02,68.98,68.99,21853.0,63.2128,63.2128,63.1762,63.1853,21853.0
2017-02-22 15:00:00,69.0,69.03,68.97,69.03,33692.0,63.1945,63.222,63.167,63.222,33692.0
2017-02-22 15:05:00,69.03,69.03,69.01,69.03,18851.0,63.222,63.222,63.2037,63.222,18851.0
2017-02-22 15:10:00,69.03,69.05,68.91,68.94,79068.0,63.222,63.2403,63.1121,63.1395,79068.0
2017-02-22 15:15:00,68.94,69.03,68.93,69.01,19794.0,63.1395,63.222,63.1304,63.2037,19794.0
2017-02-22 15:20:00,69.02,69.04,69.0,69.0,26703.0,63.2128,63.2311,63.1945,63.1945,26703.0
2017-02-22 15:25:00,69.0,69.0,68.92,68.94,32176.0,63.1945,63.1945,63.1212,63.1395,32176.0
2017-02-22 15:30:00,68.94,69.01,68.92,69.01,29027.0,63.1395,63.2037,63.1212,63.2037,29027.0
2017-02-22 15:35:00,69.02,69.02,68.97,69.01,30137.0,63.2128,63.2128,63.167,63.2037,30137.0
2017-02-22 15:40:00,69.0,69.0,68.98,69.0,23384.0,63.1945,63.1945,63.1762,63.1945,23384.0
2017-02-22 15:45:00,69.0,69.02,68.99,69.01,37719.0,63.1945,63.2128,63.1853,63.2037,37719.0
2017-02-22 15:50:00,69.01,69.02,69.0,69.02,51432.0,63.2037,63.2128,63.1945,63.2128,51432.0
2017-02-22 15:55:00,69.02,69.07,69.01,69.03,109061.0,63.2128,63.2586,63.2037,63.222,109061.0
2017-02-23 09:30:00,68.84,68.93,68.62,68.76,40721.0,63.048,63.1304,62.8465,62.9747,40721.0
2017-02-23 09:35:00,68.82,68.84,68.63,68.65,17312.0,63.0296,63.048,62.8556,62.8739,17312.0
2017-02-23 09:40:00,68.65,68.73,68.37,68.44,18506.0,62.8739,62.9472,62.6175,62.6816,18506.0
2017-02-23 09:45:00,68.4,68.55,68.31,68.55,24464.0,62.645,62.7824,62.5625,62.7824,24464.0
2017-02-23 09:50:00,68.51,68.62,68.46,68.6,24662.0,62.7457,62.8465,62.6999,62.8281,24662.0
2017-02-23 09:55:00,68.61,68.64,68.5,68.57,19943.0,62.8373,62.8648,62.7366,62.8007,19943.0
2017-02-23 10:00:00,68.55,68.68,68.54,68.55,34664.0,62.7824,62.9014,62.7732,62.7824,34664.0
2017-02-23 10:05:00,68.55,68.59,68.43,68.46,51197.0,62.7824,62.819,62.6725,62.6999,51197.0
2017-02-23 10:10:00,68.43,68.48,68.36,68.44,48861.0,62.6725,62.7182,62.6083,62.6816,48861.0
2017-02-23 10:15:00,68.44,68.51,68.41,68.47,60615.0,62.6816,62.7457,62.6541,62.7091,60615.0
2017-02-23 10:20:00,68.46,68.57,68.43,68.46,28641.0,62.6999,62.8007,62.6725,62.6999,28641.0
2017-02-23 10:25:00,68.45,68.52,68.44,68.5,27456.0,62.6908,62.7549,62.6816,62.7366,27456.0
2017-02-23 10:30:00,68.47,68.57,68.46,68.52,47307.0,62.7091,62.8007,62.6999,62.7549,47307.0
2017-02-23 10:35:00,68.54,68.54,68.42,68.42,33559.0,62.7732,62.7732,62.6633,62.6633,33559.0
2017-02-23 10:40:00,68.42,68.46,68.34,68.34,18633.0,62.6633,62.6999,62.59,62.59,18633.0
2017-02-23 10:45:00,68.36,68.43,68.36,68.41,8231.0,62.6083,62.6725,62.6083,62.6541,8231.0
2017-02-23 10:50:00,68.42,68.42,68.25,68.28,12530.0,62.6633,62.6633,62.5076,62.5351,12530.0
2017-02-23 10:55:00,68.28,68.28,68.09,68.17,18670.0,62.5351,62.5351,62.3611,62.4343,18670.0
2017-02-23 11:00:00,68.17,68.19,68.04,68.05,46414.0,62.4343,62.4526,62.3153,62.3244,46414.0
2017-02-23 11:05:00,68.05,68.14,68.02,68.06,27779.0,62.3244,62.4069,62.2969,62.3336,27779.0
2017-02-23 11:10:00,68.08,68.12,68.02,68.03,12788.0,62.3519,62.3885,62.2969,62.3061,12788.0
2017-02-23 11:15:00,68.04,68.09,67.98,67.98,26642.0,62.3153,62.3611,62.2603,62.2603,26642.0
2017-02-23 11:20:00,67.99,68.01,67.92,67.98,71661.0,62.2695,62.2878,62.2054,62.2603,71661.0
2017-02-23 11:25:00,67.97,68.03,67.97,67.99,24092.0,62.2512,62.3061,62.2512,62.2695,24092.0
2017-02-23 11:30:00,67.97,68.11,67.96,68.04,16582.0,62.2512,62.3794,62.242,62.3153,16582.0
2017-02-23 11:35:00,68.06,68.12,68.03,68.07,6988.0,62.3336,62.3885,62.3061,62.3427,6988.0
2017-02-23 11:40:00,68.07,68.09,68.02,68.05,14801.0,62.3427,62.3611,62.2969,62.3244,14801.0
2017-02-23 11:45:00,68.05,68.06,67.93,67.93,16099.0,62.3244,62.3336,62.2145,62.2145,16099.0
2017-02-23 11:50:00,67.94,68.01,67.92,68.01,17814.0,62.2237,62.2878,62.2054,62.2878,17814.0
2017-02-23 11:55:00,68.01,68.11,68.01,68.08,28792.0,62.2878,62.3794,62.2878,62.3519,28792.0
2017-02-23 12:00:00,68.08,68.24,68.08,68.22,8948.0,62.3519,62.4984,62.3519,62.4801,8948.0
2017-02-23 12:05:00,68.22,68.31,68.22,68.25,19446.0,62.4801,62.5625,62.4801,62.5076,19446.0
2017-02-23 12:10:00,68.25,68.29,68.24,68.24,14856.0,62.5076,62.5442,62.4984,62.4984,14856.0
2017-02-23 12:15:00,68.24,68.32,68.19,68.29,13597.0,62.4984,62.5717,62.4526,62.5442,13597.0
2017-02-23 12:20:00,68.3,68.31,68.27,68.27,8044.0,62.5534,62.5625,62.5259,62.5259,8044.0
2017-02-23 12:25:00,68.27,68.3,68.18,68.18,13857.0,62.5259,62.5534,62.4435,62.4435,13857.0
2017-02-23 12:30:00,68.18,68.21,68.14,68.19,11779.0,62.4435,62.471,62.4069,62.4526,11779.0
2017-02-23 12:35:00,68.19,68.26,68.18,68.25,4263.0,62.4526,62.5168,62.4435,62.5076,4263.0
2017-02-23 12:40:00,68.25,68.3,68.22,68.3,7220.0,62.5076,62.5534,62.4801,62.5534,7220.0
2017-02-23 12:45:00,68.3,68.38,68.26,68.26,14948.0,62.5534,62.6267,62.5168,62.5168,14948.0
2017-02-23 12:50:00,68.27,68.31,68.27,68.3,16161.0,62.5259,62.5625,62.5259,62.5534,16161.0
2017-02-23 12:55:00,68.31,68.31,68.25,68.26,11891.0,62.5625,62.5625,62.5076,62.5168,11891.0
2017-02-23 13:00:00,68.26,68.31,68.25,68.26,11923.0,62.5168,62.5625,62.5076,62.5168,11923.0
2017-02-23 13:05:00,68.26,68.28,68.25,68.25,11695.0,62.5168,62.5351,62.5076,62.5076,11695.0
2017-02-23 13:10:00,68.26,68.26,68.23,68.23,4600.0,62.5168,62.5168,62.4893,62.4893,4600.0
2017-02-23 13:15:00,68.23,68.29,68.23,68.27,5230.0,62.4893,62.5442,62.4893,62.5259,5230.0
2017-02-23 13:20:00,68.26,68.32,68.26,68.28,8637.0,62.5168,62.5717,62.5168,62.5351,8637.0
2017-02-23 13:25:00,68.28,68.31,68.26,68.26,9570.0,62.5351,62.5625,62.5168,62.5168,9570.0
2017-02-23 13:30:00,68.27,68.28,68.25,68.28,7638.0,62.5259,62.5351,62.5076,62.5351,7638.0
2017-02-23 13:35:00,68.28,68.28,68.23,68.25,9330.0,62.5351,62.5351,62.4893,62.5076,9330.0
2017-02-23 13:40:00,68.26,68.32,68.26,68.31,7050.0,62.5168,62.5717,62.5168,62.5625,7050.0
2017-02-23 13:45:00,68.32,68.32,68.27,68.29,5660.0,62.5717,62.5717,62.5259,62.5442,5660.0
2017-02-23 13:50:00,68.27,68.3,68.23,68.25,12740.0,62.5259,62.5534,62.4893,62.5076,12740.0
2017-02-23 13:55:00,68.26,68.32,68.26,68.28,10186.0,62.5168,62.5717,62.5168,62.5351,10186.0
2017-02-23 14:00:00,68.28,68.31,68.25,68.26,17343.0,62.5351,62.5625,62.5076,62.5168,17343.0
2017-02-23 14:05:00,68.26,68.32,68.23,68.32,13236.0,62.5168,62.5717,62.4893,62.5717,13236.0
2017-02-23 14:10:00,68.32,68.36,68.3,68.35,12552.0,62.5717,62.6083,62.5534,62.5992,12552.0
2017-02-23 14:15:00,68.37,68.41,68.36,68.39,14183.0,62.6175,62.6541,62.6083,62.6358,14183.0
2017-02-23 14:20:00,68.38,68.43,68.33,68.4,15592.0,62.6267,62.6725,62.5809,62.645,15592.0
2017-02-23 14:25:00,68.38,68.39,68.32,68.33,11517.0,62.6267,62.6358,62.5717,62.5809,11517.0
2017-02-23 14:30:00,68.34,68.34,68.29,68.31,7522.0,62.59,62.59,62.5442,62.5625,7522.0
2017-02-23 14:35:00,68.3,68.41,68.3,68.37,19753.0,62.5534,62.6541,62.5534,62.6175,19753.0
2017-02-23 14:40:00,68.36,68.38,68.33,68.37,14986.0,62.6083,62.6267,62.5809,62.6175,14986.0
2017-02-23 14:45:00,68.37,68.38,68.33,68.35,17610.0,62.6175,62.6267,62.5809,62.5992,17610.0
2017-02-23 14:50:00,68.34,68.35,68.27,68.27,19764.0,62.59,62.5992,62.5259,62.5259,19764.0
2017-02-23 14:55:00,68.27,68.32,68.26,68.31,11143.0,62.5259,62.5717,62.5168,62.5625,11143.0
2017-02-23 15:00:00,68.3,68.3,68.23,68.24,26530.0,62.5534,62.5534,62.4893,62.4984,26530.0
2017-02-23 15:05:00,68.24,68.3,68.23,68.26,30083.0,62.4984,62.5534,62.4893,62.5168,30083.0
2017-02-23 15:10:00,68.25,68.3,68.25,68.28,31816.0,62.5076,62.5534,62.5076,62.5351,31816.0
2017-02-23 15:15:00,68.28,68.31,68.26,68.3,21772.0,62.5351,62.5625,62.5168,62.5534,21772.0
2017-02-23 15:20:00,68.31,68.34,68.24,68.25,31158.0,62.5625,62.59,62.4984,62.5076,31158.0
2017-02-23 15:25:00,68.24,68.28,68.03,68.04,27689.0,62.4984,62.5351,62.3061,62.3153,27689.0
2017-02-23 15:30:00,68.03,68.07,67.86,67.86,51787.0,62.3061,62.3427,62.1504,62.1504,51787.0
2017-02-23 15:35:00,67.87,67.87,67.66,67.75,57678.0,62.1596,62.1596,61.9672,62.0497,57678.0
2017-02-23 15:40:00,67.75,67.81,67.69,67.73,48604.0,62.0497,62.1046,61.9947,62.0313,48604.0
2017-02-23 15:45:00,67.73,67.78,67.71,67.75,67322.0,62.0313,62.0771,62.013,62.0497,67322.0
2017-02-23 15:50:00,67.76,67.85,67.75,67.78,85563.0,62.0588,62.1413,62.0497,62.0771,85563.0
2017-02-23 15:55:00,67.78,67.78,67.56,67.64,212071.0,62.0771,62.0771,61.8757,61.9489,212071.0
2017-02-24 09:30:00,67.75,67.92,67.52,67.9,96953.0,62.0497,62.2054,61.839,62.187,96953.0
2017-02-24 09:35:00,67.93,68.0,67.81,67.85,66399.0,62.2145,62.2786,62.1046,62.1413,66399.0
2017-02-24 09:40:00,67.87,68.05,67.75,67.88,29236.0,62.1596,62.3244,62.0497,62.1687,29236.0
2017-02-24 09:45:00,67.93,68.17,67.93,68.16,30556.0,62.2145,62.4343,62.2145,62.4252,30556.0
2017-02-24 09:50:00,68.12,68.15,67.89,67.91,38959.0,62.3885,62.416,62.1779,62.1962,38959.0
2017-02-24 09:55:00,67.93,68.13,67.89,68.08,35448.0,62.2145,62.3977,62.1779,62.3519,35448.0
2017-02-24 10:00:00,68.09,68.2,68.05,68.16,90673.0,62.3611,62.4618,62.3244,62.4252,90673.0
2017-02-24 10:05:00,68.12,68.16,68.08,68.09,30884.0,62.3885,62.4252,62.3519,62.3611,30884.0
2017-02-24 10:10:00,68.08,68.09,67.98,68.05,19050.0,62.3519,62.3611,62.2603,62.3244,19050.0
2017-02-24 10:15:00,68.06,68.07,67.99,68.05,11451.0,62.3336,62.3427,62.2695,62.3244,11451.0
2017-02-24 10:20:00,68.02,68.06,67.9,67.96,16894.0,62.2969,62.3336,62.187,62.242,16894.0
2017-02-24 10:25:00,67.97,68.11,67.97,68.11,30711.0,62.2512,62.3794,62.2512,62.3794,30711.0
2017-02-24 10:30:00,68.11,68.24,68.05,68.21,21714.0,62.3794,62.4984,62.3244,62.471,21714.0
2017-02-24 10:35:00,68.23,68.57,68.23,68.5,145141.0,62.4893,62.8007,62.4893,62.7366,145141.0
2017-02-24 10:40:00,68.52,68.56,68.42,68.45,25933.0,62.7549,62.7915,62.6633,62.6908,25933.0
2017-02-24 10:45:00,68.46,68.55,68.41,68.55,41499.0,62.6999,62.7824,62.6541,62.7824,41499.0
2017-02-24 10:50:00,68.55,68.55,68.4,68.4,13574.0,62.7824,62.7824,62.645,62.645,13574.0
2017-02-24 10:55:00,68.4,68.48,68.37,68.48,34336.0,62.645,62.7182,62.6175,62.7182,34336.0
2017-02-24 11:00:00,68.47,68.51,68.43,68.5,26772.0,62.7091,62.7457,62.6725,62.7366,26772.0
2017-02-24 11:05:00,68.51,68.56,68.49,68.55,20430.0,62.7457,62.7915,62.7274,62.7824,20430.0
2017-02-24 11:10:00,68.56,68.71,68.56,68.68,29565.0,62.7915,62.9289,62.7915,62.9014,29565.0
2017-02-24 11:15:00,68.66,68.7,68.59,68.63,26598.0,62.8831,62.9197,62.819,62.8556,26598.0
2017-02-24 11:20:00,68.63,68.66,68.54,68.54,38130.0,62.8556,62.8831,62.7732,62.7732,38130.0
2017-02-24 11:25:00,68.53,68.66,68.53,68.64,19241.0,62.764,62.8831,62.764,62.8648,19241.0
2017-02-24 11:30:00,68.63,68.66,68.59,68.62,35708.0,62.8556,62.8831,62.819,62.8465,35708.0
2017-02-24 11:35:00,68.62,68.62,68.45,68.52,18637.0,62.8465,62.8465,62.6908,62.7549,18637.0
2017-02-24 11:40:00,68.5,68.51,68.44,68.48,14869.0,62.7366,62.7457,62.6816,62.7182,14869.0
2017-02-24 11:45:00,68.48,68.51,68.48,68.49,11300.0,62.7182,62.7457,62.7182,62.7274,11300.0
2017-02-24 11:50:00,68.49,68.51,68.45,68.5,17553.0,62.7274,62.7457,62.6908,62.7366,17553.0
2017-02-24 11:55:00,68.49,68.56,68.44,68.55,19591.0,62.7274,62.7915,62.6816,62.7824,19591.0
2017-02-24 12:00:00,68.56,68.84,68.55,68.84,117788.0,62.7915,63.048,62.7824,63.048,117788.0
2017-02-24 12:05:00,68.84,69.26,68.84,69.26,77228.0,63.048,63.4326,63.048,63.4326,77228.0
2017-02-24 12:10:00,69.29,69.37,69.27,69.29,58481.0,63.4601,63.5334,63.4418,63.4601,58481.0
2017-02-24 12:15:00,69.29,69.31,69.13,69.15,41112.0,63.4601,63.4784,63.3136,63.3319,41112.0
2017-02-24 12:20:00,69.16,69.19,69.1,69.13,11739.0,63.341,63.3685,63.2861,63.3136,11739.0
2017-02-24 12:25:00,69.14,69.24,69.14,69.21,25769.0,63.3227,63.4143,63.3227,63.3868,25769.0
2017-02-24 12:30:00,69.21,69.28,69.17,69.22,23767.0,63.3868,63.4509,63.3502,63.396,23767.0
2017-02-24 12:35:00,69.21,69.23,69.18,69.21,9939.0,63.3868,63.4051,63.3593,63.3868,9939.0
2017-02-24 12:40:00,69.2,69.2,69.05,69.05,16608.0,63.3777,63.3777,63.2403,63.2403,16608.0
2017-02-24 12:45:00,69.05,69.13,69.0,69.06,64620.0,63.2403,63.3136,63.1945,63.2494,64620.0
2017-02-24 12:50:00,69.07,69.08,68.94,68.94,12402.0,63.2586,63.2678,63.1395,63.1395,12402.0
2017-02-24 12:55:00,68.95,68.99,68.88,68.97,15058.0,63.1487,63.1853,63.0846,63.167,15058.0
2017-02-24 13:00:00,68.97,69.04,68.82,68.85,17452.0,63.167,63.2311,63.0296,63.0571,17452.0
2017-02-24 13:05:00,68.87,68.9,68.8,68.84,12942.0,63.0754,63.1029,63.0113,63.048,12942.0
2017-02-24 13:10:00,68.85,68.93,68.84,68.89,8756.0,63.0571,63.1304,63.048,63.0937,8756.0
2017-02-24 13:15:00,68.92,69.03,68.92,69.02,13511.0,63.1212,63.222,63.1212,63.2128,13511.0
2017-02-24 13:20:00,69.0,69.05,69.0,69.01,9728.0,63.1945,63.2403,63.1945,63.2037,9728.0
2017-02-24 13:25:00,69.02,69.02,68.9,68.92,11093.0,63.2128,63.2128,63.1029,63.1212,11093.0
2017-02-24 13:30:00,68.94,69.01,68.94,69.01,16361.0,63.1395,63.2037,63.1395,63.2037,16361.0
2017-02-24 13:35:00,69.01,69.06,68.93,68.96,29540.0,63.2037,63.2494,63.1304,63.1579,29540.0
2017-02-24 13:40:00,68.95,69.1,68.92,69.09,8725.0,63.1487,63.2861,63.1212,63.2769,8725.0
2017-02-24 13:45:00,69.07,69.14,69.05,69.05,16887.0,63.2586,63.3227,63.2403,63.2403,16887.0
2017-02-24 13:50:00,69.07,69.09,69.04,69.05,12135.0,63.2586,63.2769,63.2311,63.2403,12135.0
2017-02-24 13:55:00,69.06,69.1,69.02,69.1,14221.0,63.2494,63.2861,63.2128,63.2861,14221.0
2017-02-24 14:00:00,69.1,69.16,69.03,69.03,21387.0,63.2861,63.341,63.222,63.222,21387.0
2017-02-24 14:05:00,69.05,69.06,68.96,69.01,24674.0,63.2403,63.2494,63.1579,63.2037,24674.0
2017-02-24 14:10:00,69.0,69.02,68.96,68.96,17446.0,63.1945,63.2128,63.1579,63.1579,17446.0
2017-02-24 14:15:00,68.96,69.01,68.95,68.99,12950.0,63.1579,63.2037,63.1487,63.1853,12950.0
2017-02-24 14:20:00,69.0,69.0,68.92,68.92,11087.0,63.1945,63.1945,63.1212,63.1212,11087.0
2017-02-24 14:25:00,68.93,69.0,68.89,69.0,14754.0,63.1304,63.1945,63.0937,63.1945,14754.0
2017-02-24 14:30:00,68.98,69.0,68.95,68.97,11470.0,63.1762,63.1945,63.1487,63.167,11470.0
2017-02-24 14:35:00,68.98,69.03,68.98,69.03,16623.0,63.1762,63.222,63.1762,63.222,16623.0
2017-02-24 14:40:00,69.02,69.11,69.02,69.05,16271.0,63.2128,63.2952,63.2128,63.2403,16271.0
2017-02-24 14:45:00,69.05,69.06,69.02,69.03,28245.0,63.2403,63.2494,63.2128,63.222,28245.0
2017-02-24 14:50:00,69.02,69.04,68.98,68.98,28661.0,63.2128,63.2311,63.1762,63.1762,28661.0
2017-02-24 14:55:00,69.0,69.02,68.94,68.94,38023.0,63.1945,63.2128,63.1395,63.1395,38023.0
2017-02-24 15:00:00,68.94,68.99,68.8,68.82,20680.0,63.1395,63.1853,63.0113,63.0296,20680.0
2017-02-24 15:05:00,68.84,68.9,68.76,68.79,15729.0,63.048,63.1029,62.9747,63.0022,15729.0
2017-02-24 15:10:00,68.82,68.85,68.76,68.8,25976.0,63.0296,63.0571,62.9747,63.0113,25976.0
2017-02-24 15:15:00,68.8,68.8,68.63,68.65,21945.0,63.0113,63.0113,62.8556,62.8739,21945.0
2017-02-24 15:20:00,68.65,68.78,68.63,68.74,27999.0,62.8739,62.993,62.8556,62.9564,27999.0
2017-02-24 15:25:00,68.74,68.8,68.73,68.78,19469.0,62.9564,63.0113,62.9472,62.993,19469.0
2017-02-24 15:30:00,68.78,68.8,68.76,68.78,26652.0,62.993,63.0113,62.9747,62.993,26652.0
2017-02-24 15:35:00,68.79,68.94,68.79,68.92,23170.0,63.0022,63.1395,63.0022,63.1212,23170.0
2017-02-24 15:40:00,68.92,68.96,68.91,68.93,32185.0,63.1212,63.1579,63.1121,63.1304,32185.0
2017-02-24 15:45:00,68.94,69.0,68.9,68.94,34753.0,63.1395,63.1945,63.1029,63.1395,34753.0
2017-02-24 15:50:00,68.96,69.01,68.94,68.97,85463.0,63.1579,63.2037,63.1395,63.167,85463.0
2017-02-24 15:55:00,68.97,69.0,68.94,69.0,143027.0,63.167,63.1945,63.1395,63.1945,143027.0
2017-02-27 09:30:00,68.98,69.12,68.71,69.06,68891.0,63.1762,63.3044,62.9289,63.2494,68891.0
2017-02-27 09:35:00,69.1,69.3,68.83,68.88,35449.0,63.2861,63.4693,63.0388,63.0846,35449.0
2017-02-27 09:40:00,68.84,68.97,68.67,68.91,20346.0,63.048,63.167,62.8923,63.1121,20346.0
2017-02-27 09:45:00,68.91,69.15,68.91,69.14,34202.0,63.1121,63.3319,63.1121,63.3227,34202.0
2017-02-27 09:50:00,69.15,69.15,68.96,69.11,29649.0,63.3319,63.3319,63.1579,63.2952,29649.0
2017-02-27 09:55:00,69.08,69.15,68.99,69.15,25805.0,63.2678,63.3319,63.1853,63.3319,25805.0
2017-02-27 10:00:00,69.1,69.16,69.02,69.06,30604.0,63.2861,63.341,63.2128,63.2494,30604.0
2017-02-27 10:05:00,69.06,69.13,68.99,69.13,22365.0,63.2494,63.3136,63.1853,63.3136,22365.0
2017-02-27 10:10:00,69.17,69.19,69.04,69.13,30367.0,63.3502,63.3685,63.2311,63.3136,30367.0
2017-02-27 10:15:00,69.13,69.25,69.1,69.2,22467.0,63.3136,63.4235,63.2861,63.3777,22467.0
2017-02-27 10:20:00,69.19,69.22,69.14,69.2,18597.0,63.3685,63.396,63.3227,63.3777,18597.0
2017-02-27 10:25:00,69.19,69.3,69.16,69.26,18229.0,63.3685,63.4693,63.341,63.4326,18229.0
2017-02-27 10:30:00,69.26,69.28,69.21,69.24,27845.0,63.4326,63.4509,63.3868,63.4143,27845.0
2017-02-27 10:35:00,69.24,69.28,69.15,69.28,18357.0,63.4143,63.4509,63.3319,63.4509,18357.0
2017-02-27 10:40:00,69.29,69.33,69.2,69.2,25246.0,63.4601,63.4967,63.3777,63.3777,25246.0
2017-02-27 10:45:00,69.21,69.34,69.2,69.32,13171.0,63.3868,63.5059,63.3777,63.4876,13171.0
2017-02-27 10:50:00,69.3,69.36,69.3,69.35,24854.0,63.4693,63.5242,63.4693,63.515,24854.0
2017-02-27 10:55:00,69.34,69.39,69.31,69.32,20718.0,63.5059,63.5517,63.4784,63.4876,20718.0
2017-02-27 11:00:00,69.32,69.32,69.21,69.23,19647.0,63.4876,63.4876,63.3868,63.4051,19647.0
2017-02-27 11:05:00,69.22,69.25,69.2,69.24,15080.0,63.396,63.4235,63.3777,63.4143,15080.0
2017-02-27 11:10:00,69.23,69.23,69.13,69.23,20720.0,63.4051,63.4051,63.3136,63.4051,20720.0
2017-02-27 11:15:00,69.22,69.3,69.18,69.3,16081.0,63.396,63.4693,63.3593,63.4693,16081.0
2017-02-27 11:20:00,69.28,69.29,69.22,69.27,17191.0,63.4509,63.4601,63.396,63.4418,17191.0
2017-02-27 11:25:00,69.27,69.27,69.09,69.13,19584.0,63.4418,63.4418,63.2769,63.3136,19584.0
2017-02-27 11:30:00,69.13,69.22,69.12,69.16,32106.0,63.3136,63.396,63.3044,63.341,32106.0
2017-02-27 11:35:00,69.16,69.19,69.11,69.14,15149.0,63.341,63.3685,63.2952,63.3227,15149.0
2017-02-27 11:40:00,69.15,69.24,69.13,69.14,21672.0,63.3319,63.4143,63.3136,63.3227,21672.0
2017-02-27 11:45:00,69.14,69.21,69.12,69.16,11831.0,63.3227,63.3868,63.3044,63.341,11831.0
2017-02-27 11:50:00,69.17,69.19,69.1,69.13,14860.0,63.3502,63.3685,63.2861,63.3136,14860.0
2017-02-27 11:55:00,69.12,69.15,68.95,68.96,21992.0,63.3044,63.3319,63.1487,63.1579,21992.0
2017-02-27 12:00:00,68.95,68.99,68.92,68.98,68680.0,63.1487,63.1853,63.1212,63.1762,68680.0
2017-02-27 12:05:00,68.98,69.04,68.96,69.02,22086.0,63.1762,63.2311,63.1579,63.2128,22086.0
2017-02-27 12:10:00,69.04,69.18,69.04,69.16,13070.0,63.2311,63.3593,63.2311,63.341,13070.0
2017-02-27 12:15:00,69.16,69.17,69.08,69.13,13679.0,63.341,63.3502,63.2678,63.3136,13679.0
2017-02-27 12:20:00,69.11,69.12,69.06,69.08,9327.0,63.2952,63.3044,63.2494,63.2678,9327.0
2017-02-27 12:25:00,69.08,69.08,69.01,69.04,19415.0,63.2678,63.2678,63.2037,63.2311,19415.0
2017-02-27 12:30:00,69.04,69.09,69.03,69.07,8748.0,63.2311,63.2769,63.222,63.2586,8748.0
2017-02-27 12:35:00,69.08,69.09,69.05,69.09,6020.0,63.2678,63.2769,63.2403,63.2769,6020.0
2017-02-27 12:40:00,69.1,69.17,69.1,69.12,15528.0,63.2861,63.3502,63.2861,63.3044,15528.0
2017-02-27 12:45:00,69.13,69.15,69.12,69.13,7993.0,63.3136,63.3319,63.3044,63.3136,7993.0
2017-02-27 12:50:00,69.13,69.13,69.06,69.08,6509.0,63.3136,63.3136,63.2494,63.2678,6509.0
2017-02-27 12:55:00,69.1,69.11,69.07,69.07,6066.0,63.2861,63.2952,63.2586,63.2586,6066.0
2017-02-27 13:00:00,69.08,69.12,69.01,69.09,16840.0,63.2678,63.3044,63.2037,63.2769,16840.0
2017-02-27 13:05:00,69.06,69.14,69.06,69.14,7293.0,63.2494,63.3227,63.2494,63.3227,7293.0
2017-02-27 13:10:00,69.13,69.14,69.11,69.12,6183.0,63.3136,63.3227,63.2952,63.3044,6183.0
2017-02-27 13:15:00,69.13,69.14,69.03,69.08,33230.0,63.3136,63.3227,63.222,63.2678,33230.0
2017-02-27 13:20:00,69.09,69.14,69.09,69.13,7318.0,63.2769,63.3227,63.2769,63.3136,7318.0
2017-02-27 13:25:00,69.13,69.2,69.12,69.16,19808.0,63.3136,63.3777,63.3044,63.341,19808.0
2017-02-27 13:30:00,69.17,69.21,69.16,69.17,15227.0,63.3502,63.3868,63.341,63.3502,15227.0
2017-02-27 13:35:00,69.16,69.24,69.15,69.17,6650.0,63.341,63.4143,63.3319,63.3502,6650.0
2017-02-27 13:40:00,69.19,69.19,69.09,69.12,12322.0,63.3685,63.3685,63.2769,63.3044,12322.0
2017-02-27 13:45:00,69.1,69.12,69.05,69.1,15894.0,63.2861,63.3044,63.2403,63.2861,15894.0
2017-02-27 13:50:00,69.09,69.1,69.05,69.09,13712.0,63.2769,63.2861,63.2403,63.2769,13712.0
2017-02-27 13:55:00,69.08,69.13,69.08,69.13,17045.0,63.2678,63.3136,63.2678,63.3136,17045.0
2017-02-27 14:00:00,69.13,69.16,69.07,69.12,16905.0,63.3136,63.341,63.2586,63.3044,16905.0
2017-02-27 14:05:00,69.12,69.16,69.12,69.14,9488.0,63.3044,63.341,63.3044,63.3227,9488.0
2017-02-27 14:10:00,69.14,69.15,69.12,69.15,7454.0,63.3227,63.3319,63.3044,63.3319,7454.0
2017-02-27 14:15:00,69.15,69.15,69.08,69.12,15565.0,63.3319,63.3319,63.2678,63.3044,15565.0
2017-02-27 14:20:00,69.12,69.22,69.1,69.22,18931.0,63.3044,63.396,63.2861,63.396,18931.0
2017-02-27 14:25:00,69.21,69.25,69.18,69.19,15738.0,63.3868,63.4235,63.3593,63.3685,15738.0
2017-02-27 14:30:00,69.17,69.18,69.08,69.08,10168.0,63.3502,63.3593,63.2678,63.2678,10168.0
2017-02-27 14:35:00,69.08,69.18,69.08,69.17,9774.0,63.2678,63.3593,63.2678,63.3502,9774.0
2017-02-27 14:40:00,69.17,69.23,69.14,69.14,15230.0,63.3502,63.4051,63.3227,63.3227,15230.0
2017-02-27 14:45:00,69.14,69.17,69.11,69.13,13649.0,63.3227,63.3502,63.2952,63.3136,13649.0
2017-02-27 14:50:00,69.13,69.16,69.11,69.16,12614.0,63.3136,63.341,63.2952,63.341,12614.0
2017-02-27 14:55:00,69.17,69.19,69.07,69.07,10928.0,63.3502,63.3685,63.2586,63.2586,10928.0
2017-02-27 15:00:00,69.06,69.19,69.06,69.18,17460.0,63.2494,63.3685,63.2494,63.3593,17460.0
2017-02-27 15:05:00,69.19,69.23,69.17,69.23,15510.0,63.3685,63.4051,63.3502,63.4051,15510.0
2017-02-27 15:10:00,69.23,69.3,69.21,69.3,13767.0,63.4051,63.4693,63.3868,63.4693,13767.0
2017-02-27 15:15:00,69.29,69.33,69.22,69.22,27414.0,63.4601,63.4967,63.396,63.396,27414.0
2017-02-27 15:20:00,69.23,69.26,69.2,69.23,40692.0,63.4051,63.4326,63.3777,63.4051,40692.0
2017-02-27 15:25:00,69.24,69.27,69.23,69.26,33228.0,63.4143,63.4418,63.4051,63.4326,33228.0
2017-02-27 15:30:00,69.26,69.28,69.16,69.19,45160.0,63.4326,63.4509,63.341,63.3685,45160.0
2017-02-27 15:35:00,69.19,69.19,69.09,69.09,31942.0,63.3685,63.3685,63.2769,63.2769,31942.0
2017-02-27 15:40:00,69.1,69.16,69.09,69.09,27809.0,63.2861,63.341,63.2769,63.2769,27809.0
2017-02-27 15:45:00,69.09,69.1,69.0,69.02,73432.0,63.2769,63.2861,63.1945,63.2128,73432.0
2017-02-27 15:50:00,69.02,69.05,69.01,69.03,112866.0,63.2128,63.2403,63.2037,63.222,112866.0
2017-02-27 15:55:00,69.04,69.15,69.02,69.14,199449.0,63.2311,63.3319,63.2128,63.3227,199449.0
2017-02-28 09:30:00,68.85,68.85,68.54,68.65,42323.0,63.0571,63.0571,62.7732,62.8739,42323.0
2017-02-28 09:35:00,68.66,68.69,68.23,68.24,32797.0,62.8831,62.9106,62.4893,62.4984,32797.0
2017-02-28 09:40:00,68.24,68.46,68.14,68.26,34245.0,62.4984,62.6999,62.4069,62.5168,34245.0
2017-02-28 09:45:00,68.25,68.39,68.25,68.32,23817.0,62.5076,62.6358,62.5076,62.5717,23817.0
2017-02-28 09:50:00,68.34,68.46,68.32,68.45,67909.0,62.59,62.6999,62.5717,62.6908,67909.0
2017-02-28 09:55:00,68.44,68.5,68.37,68.45,39435.0,62.6816,62.7366,62.6175,62.6908,39435.0
2017-02-28 10:00:00,68.45,68.47,68.3,68.3,58618.0,62.6908,62.7091,62.5534,62.5534,58618.0
2017-02-28 10:05:00,68.29,68.3,68.18,68.22,52825.0,62.5442,62.5534,62.4435,62.4801,52825.0
2017-02-28 10:10:00,68.23,68.34,68.22,68.34,38414.0,62.4893,62.59,62.4801,62.59,38414.0
2017-02-28 10:15:00,68.34,68.36,68.19,68.22,23881.0,62.59,62.6083,62.4526,62.4801,23881.0
2017-02-28 10:20:00,68.22,68.34,68.22,68.31,24965.0,62.4801,62.59,62.4801,62.5625,24965.0
2017-02-28 10:25:00,68.32,68.32,68.25,68.26,28791.0,62.5717,62.5717,62.5076,62.5168,28791.0
2017-02-28 10:30:00,68.27,68.41,68.27,68.41,49102.0,62.5259,62.6541,62.5259,62.6541,49102.0
2017-02-28 10:35:00,68.4,68.51,68.38,68.51,20335.0,62.645,62.7457,62.6267,62.7457,20335.0
2017-02-28 10:40:00,68.5,68.57,68.48,68.53,15348.0,62.7366,62.8007,62.7182,62.764,15348.0
2017-02-28 10:45:00,68.54,68.54,68.48,68.49,19412.0,62.7732,62.7732,62.7182,62.7274,19412.0
2017-02-28 10:50:00,68.48,68.49,68.43,68.43,30096.0,62.7182,62.7274,62.6725,62.6725,30096.0
2017-02-28 10:55:00,68.43,68.5,68.43,68.47,27018.0,62.6725,62.7366,62.6725,62.7091,27018.0
2017-02-28 11:00:00,68.48,68.52,68.48,68.5,28944.0,62.7182,62.7549,62.7182,62.7366,28944.0
2017-02-28 11:05:00,68.49,68.5,68.35,68.38,25389.0,62.7274,62.7366,62.5992,62.6267,25389.0
2017-02-28 11:10:00,68.39,68.44,68.31,68.42,22774.0,62.6358,62.6816,62.5625,62.6633,22774.0
2017-02-28 11:15:00,68.42,68.45,68.35,68.37,18911.0,62.6633,62.6908,62.5992,62.6175,18911.0
2017-02-28 11:20:00,68.36,68.48,68.33,68.46,52450.0,62.6083,62.7182,62.5809,62.6999,52450.0
2017-02-28 11:25:00,68.47,68.52,68.43,68.51,43111.0,62.7091,62.7549,62.6725,62.7457,43111.0
2017-02-28 11:30:00,68.5,68.54,68.47,68.49,17204.0,62.7366,62.7732,62.7091,62.7274,17204.0
2017-02-28 11:35:00,68.5,68.54,68.49,68.51,19224.0,62.7366,62.7732,62.7274,62.7457,19224.0
2017-02-28 11:40:00,68.51,68.51,68.45,68.46,19107.0,62.7457,62.7457,62.6908,62.6999,19107.0
2017-02-28 11:45:00,68.47,68.5,68.43,68.49,18956.0,62.7091,62.7366,62.6725,62.7274,18956.0
2017-02-28 11:50:00,68.49,68.51,68.48,68.49,18597.0,62.7274,62.7457,62.7182,62.7274,18597.0
2017-02-28 11:55:00,68.5,68.5,68.45,68.49,20158.0,62.7366,62.7366,62.6908,62.7274,20158.0
2017-02-28 12:00:00,68.49,68.55,68.47,68.5,59259.0,62.7274,62.7824,62.7091,62.7366,59259.0
2017-02-28 12:05:00,68.5,68.51,68.37,68.44,14807.0,62.7366,62.7457,62.6175,62.6816,14807.0
2017-02-28 12:10:00,68.43,68.43,68.4,68.4,10900.0,62.6725,62.6725,62.645,62.645,10900.0
2017-02-28 12:15:00,68.42,68.45,68.42,68.44,14495.0,62.6633,62.6908,62.6633,62.6816,14495.0
2017-02-28 12:20:00,68.44,68.47,68.4,68.42,13677.0,62.6816,62.7091,62.645,62.6633,13677.0
2017-02-28 12:25:00,68.42,68.42,68.36,68.42,11105.0,62.6633,62.6633,62.6083,62.6633,11105.0
2017-02-28 12:30:00,68.42,68.42,68.32,68.36,19644.0,62.6633,62.6633,62.5717,62.6083,19644.0
2017-02-28 12:35:00,68.36,68.37,68.27,68.28,26993.0,62.6083,62.6175,62.5259,62.5351,26993.0
2017-02-28 12:40:00,68.28,68.28,68.22,68.28,15467.0,62.5351,62.5351,62.4801,62.5351,15467.0
2017-02-28 12:45:00,68.27,68.4,68.25,68.35,16840.0,62.5259,62.645,62.5076,62.5992,16840.0
2017-02-28 12:50:00,68.35,68.42,68.33,68.4,17841.0,62.5992,62.6633,62.5809,62.645,17841.0
2017-02-28 12:55:00,68.39,68.43,68.34,68.4,25239.0,62.6358,62.6725,62.59,62.645,25239.0
2017-02-28 13:00:00,68.4,68.42,68.36,68.37,15245.0,62.645,62.6633,62.6083,62.6175,15245.0
2017-02-28 13:05:00,68.37,68.46,68.37,68.46,18897.0,62.6175,62.6999,62.6175,62.6999,18897.0
2017-02-28 13:10:00,68.47,68.55,68.46,68.54,27263.0,62.7091,62.7824,62.6999,62.7732,27263.0
2017-02-28 13:15:00,68.55,68.57,68.52,68.55,18061.0,62.7824,62.8007,62.7549,62.7824,18061.0
2017-02-28 13:20:00,68.54,68.6,68.53,68.55,38859.0,62.7732,62.8281,62.764,62.7824,38859.0
2017-02-28 13:25:00,68.55,68.55,68.42,68.42,11800.0,62.7824,62.7824,62.6633,62.6633,11800.0
2017-02-28 13:30:00,68.42,68.44,68.34,68.34,17894.0,62.6633,62.6816,62.59,62.59,17894.0
2017-02-28 13:35:00,68.34,68.39,68.33,68.36,20939.0,62.59,62.6358,62.5809,62.6083,20939.0
2017-02-28 13:40:00,68.36,68.43,68.36,68.42,10391.0,62.6083,62.6725,62.6083,62.6633,10391.0
2017-02-28 13:45:00,68.42,68.43,68.34,68.39,16276.0,62.6633,62.6725,62.59,62.6358,16276.0
2017-02-28 13:50:00,68.38,68.42,68.34,68.38,20625.0,62.6267,62.6633,62.59,62.6267,20625.0
2017-02-28 13:55:00,68.38,68.39,68.37,68.38,15030.0,62.6267,62.6358,62.6175,62.6267,15030.0
2017-02-28 14:00:00,68.39,68.39,68.33,68.35,18970.0,62.6358,62.6358,62.5809,62.5992,18970.0
2017-02-28 14:05:00,68.35,68.36,68.29,68.31,31192.0,62.5992,62.6083,62.5442,62.5625,31192.0
2017-02-28 14:10:00,68.31,68.38,68.27,68.28,32222.0,62.5625,62.6267,62.5259,62.5351,32222.0
2017-02-28 14:15:00,68.29,68.29,68.19,68.21,18224.0,62.5442,62.5442,62.4526,62.471,18224.0
2017-02-28 14:20:00,68.21,68.21,68.08,68.1,35703.0,62.471,62.471,62.3519,62.3702,35703.0
2017-02-28 14:25:00,68.09,68.25,68.05,68.22,30793.0,62.3611,62.5076,62.3244,62.4801,30793.0
2017-02-28 14:30:00,68.23,68.25,68.2,68.2,11283.0,62.4893,62.5076,62.4618,62.4618,11283.0
2017-02-28 14:35:00,68.21,68.21,68.12,68.13,25946.0,62.471,62.471,62.3885,62.3977,25946.0
2017-02-28 14:40:00,68.12,68.15,68.09,68.1,23099.0,62.3885,62.416,62.3611,62.3702,23099.0
2017-02-28 14:45:00,68.09,68.23,68.09,68.22,23783.0,62.3611,62.4893,62.3611,62.4801,23783.0
2017-02-28 14:50:00,68.23,68.23,68.09,68.11,25103.0,62.4893,62.4893,62.3611,62.3794,25103.0
2017-02-28 14:55:00,68.12,68.12,68.08,68.11,36003.0,62.3885,62.3885,62.3519,62.3794,36003.0
2017-02-28 15:00:00,68.11,68.18,68.1,68.14,26994.0,62.3794,62.4435,62.3702,62.4069,26994.0
2017-02-28 15:05:00,68.13,68.27,68.1,68.26,46745.0,62.3977,62.5259,62.3702,62.5168,46745.0
2017-02-28 15:10:00,68.26,68.29,68.22,68.29,23911.0,62.5168,62.5442,62.4801,62.5442,23911.0
2017-02-28 15:15:00,68.29,68.4,68.28,68.38,39267.0,62.5442,62.645,62.5351,62.6267,39267.0
2017-02-28 15:20:00,68.37,68.42,68.36,68.4,52837.0,62.6175,62.6633,62.6083,62.645,52837.0
2017-02-28 15:25:00,68.39,68.49,68.34,68.45,43707.0,62.6358,62.7274,62.59,62.6908,43707.0
2017-02-28 15:30:00,68.45,68.45,68.31,68.34,59085.0,62.6908,62.6908,62.5625,62.59,59085.0
2017-02-28 15:35:00,68.34,68.38,68.2,68.23,64914.0,62.59,62.6267,62.4618,62.4893,64914.0
2017-02-28 15:40:00,68.22,68.26,68.2,68.26,72175.0,62.4801,62.5168,62.4618,62.5168,72175.0
2017-02-28 15:45:00,68.26,68.44,68.25,68.42,74931.0,62.5168,62.6816,62.5076,62.6633,74931.0
2017-02-28 15:50:00,68.41,68.55,68.37,68.54,148860.0,62.6541,62.7824,62.6175,62.7732,148860.0
2017-02-28 15:55:00,68.53,68.64,68.51,68.58,193380.0,62.764,62.8648,62.7457,62.8098,193380.0
2017-03-01 09:30:00,68.02,68.25,67.5,67.53,283967.0,62.2969,62.5076,61.8207,61.8482,283967.0
2017-03-01 09:35:00,67.5,67.67,67.01,67.01,201039.0,61.8207,61.9764,61.3719,61.3719,201039.0
2017-03-01 09:40:00,67.05,67.05,65.63,65.7,468746.0,61.4086,61.4086,60.108,60.1721,468746.0
2017-03-01 09:45:00,65.75,66.66,65.65,66.66,322157.0,60.2179,61.0514,60.1264,61.0514,322157.0
2017-03-01 09:50:00,66.66,66.81,66.03,66.15,188880.0,61.0514,61.1888,60.4744,60.5843,188880.0
2017-03-01 09:55:00,66.14,66.28,65.86,66.06,154473.0,60.5751,60.7033,60.3187,60.5019,154473.0
2017-03-01 10:00:00,66.06,66.63,66.06,66.41,186530.0,60.5019,61.0239,60.5019,60.8224,186530.0
2017-03-01 10:05:00,66.41,66.41,66.07,66.11,77040.0,60.8224,60.8224,60.511,60.5477,77040.0
2017-03-01 10:10:00,66.11,66.43,66.11,66.31,73485.0,60.5477,60.8407,60.5477,60.7308,73485.0
2017-03-01 10:15:00,66.3,66.31,65.89,66.05,126477.0,60.7217,60.7308,60.3462,60.4927,126477.0
2017-03-01 10:20:00,66.06,66.08,65.73,65.96,93180.0,60.5019,60.5202,60.1996,60.4103,93180.0
2017-03-01 10:25:00,65.96,66.0,65.86,65.89,49600.0,60.4103,60.4469,60.3187,60.3462,49600.0
2017-03-01 10:30:00,65.92,66.08,65.92,65.99,144270.0,60.3736,60.5202,60.3736,60.4377,144270.0
2017-03-01 10:35:00,65.99,66.22,65.9,66.1,182885.0,60.4377,60.6484,60.3553,60.5385,182885.0
2017-03-01 10:40:00,66.1,66.42,66.0,66.26,118741.0,60.5385,60.8316,60.4469,60.685,118741.0
2017-03-01 10:45:00,66.26,66.46,66.18,66.46,112927.0,60.685,60.8682,60.6118,60.8682,112927.0
2017-03-01 10:50:00,66.46,66.6,66.43,66.51,94662.0,60.8682,60.9964,60.8407,60.914,94662.0
2017-03-01 10:55:00,66.53,66.68,66.41,66.66,80661.0,60.9323,61.0697,60.8224,61.0514,80661.0
2017-03-01 11:00:00,66.66,66.69,66.48,66.69,84508.0,61.0514,61.0789,60.8865,61.0789,84508.0
2017-03-01 11:05:00,66.67,66.73,66.43,66.5,127078.0,61.0605,61.1155,60.8407,60.9048,127078.0
2017-03-01 11:10:00,66.5,66.55,66.43,66.5,100085.0,60.9048,60.9506,60.8407,60.9048,100085.0
2017-03-01 11:15:00,66.49,66.61,66.48,66.52,96379.0,60.8957,61.0056,60.8865,60.9232,96379.0
2017-03-01 11:20:00,66.5,66.51,66.18,66.33,182931.0,60.9048,60.914,60.6118,60.7491,182931.0
2017-03-01 11:25:00,66.34,66.66,66.33,66.6,112293.0,60.7583,61.0514,60.7491,60.9964,112293.0
2017-03-01 11:30:00,66.6,66.66,66.3,66.37,68615.0,60.9964,61.0514,60.7217,60.7858,68615.0
2017-03-01 11:35:00,66.37,66.37,66.22,66.26,75157.0,60.7858,60.7858,60.6484,60.685,75157.0
2017-03-01 11:40:00,66.26,66.31,66.07,66.16,100537.0,60.685,60.7308,60.511,60.5934,100537.0
2017-03-01 11:45:00,66.15,66.5,66.15,66.35,57085.0,60.5843,60.9048,60.5843,60.7675,57085.0
2017-03-01 11:50:00,66.37,66.58,66.36,66.45,52056.0,60.7858,60.9781,60.7766,60.859,52056.0
2017-03-01 11:55:00,66.49,66.49,66.31,66.36,56283.0,60.8957,60.8957,60.7308,60.7766,56283.0
2017-03-01 12:00:00,66.38,66.54,66.35,66.47,44574.0,60.7949,60.9415,60.7675,60.8774,44574.0
2017-03-01 12:05:00,66.47,66.51,66.29,66.34,45466.0,60.8774,60.914,60.7125,60.7583,45466.0
2017-03-01 12:10:00,66.34,66.48,66.32,66.42,40867.0,60.7583,60.8865,60.74,60.8316,40867.0
2017-03-01 12:15:00,66.42,66.45,66.33,66.36,37313.0,60.8316,60.859,60.7491,60.7766,37313.0
2017-03-01 12:20:00,66.34,66.45,66.26,66.38,59868.0,60.7583,60.859,60.685,60.7949,59868.0
2017-03-01 12:25:00,66.37,66.44,66.32,66.39,65637.0,60.7858,60.8499,60.74,60.8041,65637.0
2017-03-01 12:30:00,66.4,66.53,66.4,66.51,36071.0,60.8133,60.9323,60.8133,60.914,36071.0
2017-03-01 12:35:00,66.5,66.5,66.41,66.47,37331.0,60.9048,60.9048,60.8224,60.8774,37331.0
2017-03-01 12:40:00,66.47,66.58,66.43,66.5,58658.0,60.8774,60.9781,60.8407,60.9048,58658.0
2017-03-01 12:45:00,66.49,66.5,66.37,66.41,38333.0,60.8957,60.9048,60.7858,60.8224,38333.0
2017-03-01 12:50:00,66.4,66.46,66.29,66.33,48335.0,60.8133,60.8682,60.7125,60.7491,48335.0
2017-03-01 12:55:00,66.33,66.72,66.32,66.71,50542.0,60.7491,61.1063,60.74,61.0972,50542.0
2017-03-01 13:00:00,66.72,66.72,66.5,66.6,76683.0,61.1063,61.1063,60.9048,60.9964,76683.0
2017-03-01 13:05:00,66.6,66.67,66.57,66.63,59299.0,60.9964,61.0605,60.9689,61.0239,59299.0
2017-03-01 13:10:00,66.64,66.69,66.58,66.63,75590.0,61.0331,61.0789,60.9781,61.0239,75590.0
2017-03-01 13:15:00,66.64,66.75,66.64,66.65,75955.0,61.0331,61.1338,61.0331,61.0422,75955.0
2017-03-01 13:20:00,66.66,66.73,66.63,66.66,44802.0,61.0514,61.1155,61.0239,61.0514,44802.0
2017-03-01 13:25:00,66.64,66.69,66.49,66.49,45220.0,61.0331,61.0789,60.8957,60.8957,45220.0
2017-03-01 13:30:00,66.5,66.58,66.49,66.56,31628.0,60.9048,60.9781,60.8957,60.9598,31628.0
2017-03-01 13:35:00,66.57,66.57,66.48,66.51,44272.0,60.9689,60.9689,60.8865,60.914,44272.0
2017-03-01 13:40:00,66.52,66.58,66.37,66.39,43531.0,60.9232,60.9781,60.7858,60.8041,43531.0
2017-03-01 13:45:00,66.41,66.41,66.21,66.25,44590.0,60.8224,60.8224,60.6392,60.6759,44590.0
2017-03-01 13:50:00,66.25,66.37,66.25,66.35,33364.0,60.6759,60.7858,60.6759,60.7675,33364.0
2017-03-01 13:55:00,66.35,66.39,66.17,66.27,48135.0,60.7675,60.8041,60.6026,60.6942,48135.0
2017-03-01 14:00:00,66.27,66.41,66.26,66.37,51041.0,60.6942,60.8224,60.685,60.7858,51041.0
2017-03-01 14:05:00,66.37,66.48,66.36,66.43,65435.0,60.7858,60.8865,60.7766,60.8407,65435.0
2017-03-01 14:10:00,66.43,66.44,66.25,66.32,42581.0,60.8407,60.8499,60.6759,60.74,42581.0
2017-03-01 14:15:00,66.33,66.45,66.32,66.37,52096.0,60.7491,60.859,60.74,60.7858,52096.0
2017-03-01 14:20:00,66.37,66.55,66.37,66.44,41844.0,60.7858,60.9506,60.7858,60.8499,41844.0
2017-03-01 14:25:00,66.46,66.52,66.4,66.5,53035.0,60.8682,60.9232,60.8133,60.9048,53035.0
2017-03-01 14:30:00,66.5,66.6,66.46,66.52,45840.0,60.9048,60.9964,60.8682,60.9232,45840.0
2017-03-01 14:35:00,66.52,66.58,66.51,66.53,28048.0,60.9232,60.9781,60.914,60.9323,28048.0
2017-03-01 14:40:00,66.52,66.6,66.49,66.52,33591.0,60.9232,60.9964,60.8957,60.9232,33591.0
2017-03-01 14:45:00,66.49,66.62,66.49,66.62,20881.0,60.8957,61.0147,60.8957,61.0147,20881.0
2017-03-01 14:50:00,66.61,66.66,66.57,66.63,30152.0,61.0056,61.0514,60.9689,61.0239,30152.0
2017-03-01 14:55:00,66.63,66.68,66.6,66.66,36924.0,61.0239,61.0697,60.9964,61.0514,36924.0
2017-03-01 15:00:00,66.67,66.68,66.61,66.68,29759.0,61.0605,61.0697,61.0056,61.0697,29759.0
2017-03-01 15:05:00,66.69,66.69,66.62,66.66,30450.0,61.0789,61.0789,61.0147,61.0514,30450.0
2017-03-01 15:10:00,66.64,66.73,66.64,66.73,113609.0,61.0331,61.1155,61.0331,61.1155,113609.0
2017-03-01 15:15:00,66.73,66.84,66.73,66.84,56544.0,61.1155,61.2162,61.1155,61.2162,56544.0
2017-03-01 15:20:00,66.84,66.91,66.82,66.9,55659.0,61.2162,61.2803,61.1979,61.2712,55659.0
2017-03-01 15:25:00,66.9,66.9,66.81,66.81,67959.0,61.2712,61.2712,61.1888,61.1888,67959.0
2017-03-01 15:30:00,66.81,66.91,66.76,66.91,53056.0,61.1888,61.2803,61.143,61.2803,53056.0
2017-03-01 15:35:00,66.91,66.95,66.89,66.92,100997.0,61.2803,61.317,61.262,61.2895,100997.0
2017-03-01 15:40:00,66.92,66.94,66.87,66.89,77382.0,61.2895,61.3078,61.2437,61.262,77382.0
2017-03-01 15:45:00,66.89,66.89,66.82,66.87,98416.0,61.262,61.262,61.1979,61.2437,98416.0
2017-03-01 15:50:00,66.87,66.98,66.86,66.86,149341.0,61.2437,61.3445,61.2345,61.2345,149341.0
2017-03-01 15:55:00,66.85,66.87,66.74,66.8,257263.0,61.2254,61.2437,61.1246,61.1796,257263.0
2017-03-02 09:30:00,66.73,67.02,66.62,66.99,55797.0,61.1155,61.3811,61.0147,61.3536,55797.0
2017-03-02 09:35:00,66.99,67.63,66.98,67.52,71421.0,61.3536,61.9398,61.3445,61.839,71421.0
2017-03-02 09:40:00,67.53,67.78,67.5,67.73,54203.0,61.8482,62.0771,61.8207,62.0313,54203.0
2017-03-02 09:45:00,67.77,67.9,67.56,67.57,58655.0,62.068,62.187,61.8757,61.8848,58655.0
2017-03-02 09:50:00,67.6,67.64,67.54,67.6,40596.0,61.9123,61.9489,61.8573,61.9123,40596.0
2017-03-02 09:55:00,67.6,67.71,67.46,67.7,40950.0,61.9123,62.013,61.7841,62.0039,40950.0
2017-03-02 10:00:00,67.7,67.75,67.49,67.49,34066.0,62.0039,62.0497,61.8115,61.8115,34066.0
2017-03-02 10:05:00,67.49,67.71,67.49,67.68,48885.0,61.8115,62.013,61.8115,61.9856,48885.0
2017-03-02 10:10:00,67.69,67.75,67.59,67.59,34582.0,61.9947,62.0497,61.9031,61.9031,34582.0
2017-03-02 10:15:00,67.6,67.74,67.59,67.74,20470.0,61.9123,62.0405,61.9031,62.0405,20470.0
2017-03-02 10:20:00,67.75,67.75,67.5,67.51,37858.0,62.0497,62.0497,61.8207,61.8299,37858.0
2017-03-02 10:25:00,67.53,67.65,67.51,67.55,33114.0,61.8482,61.9581,61.8299,61.8665,33114.0
2017-03-02 10:30:00,67.57,67.71,67.56,67.57,51629.0,61.8848,62.013,61.8757,61.8848,51629.0
2017-03-02 10:35:00,67.57,67.57,67.43,67.52,23123.0,61.8848,61.8848,61.7566,61.839,23123.0
2017-03-02 10:40:00,67.53,67.63,67.5,67.51,32707.0,61.8482,61.9398,61.8207,61.8299,32707.0
2017-03-02 10:45:00,67.51,67.53,67.4,67.47,27715.0,61.8299,61.8482,61.7291,61.7932,27715.0
2017-03-02 10:50:00,67.47,67.52,67.42,67.43,19969.0,61.7932,61.839,61.7474,61.7566,19969.0
2017-03-02 10:55:00,67.42,67.46,67.28,67.28,26640.0,61.7474,61.7841,61.6192,61.6192,26640.0
2017-03-02 11:00:00,67.28,67.35,67.27,67.34,25788.0,61.6192,61.6833,61.6101,61.6742,25788.0
2017-03-02 11:05:00,67.34,67.43,67.33,67.41,26114.0,61.6742,61.7566,61.665,61.7383,26114.0
2017-03-02 11:10:00,67.42,67.48,67.33,67.36,19009.0,61.7474,61.8024,61.665,61.6925,19009.0
2017-03-02 11:15:00,67.35,67.43,67.32,67.43,18439.0,61.6833,61.7566,61.6558,61.7566,18439.0
2017-03-02 11:20:00,67.43,67.5,67.37,67.38,20474.0,61.7566,61.8207,61.7016,61.7108,20474.0
2017-03-02 11:25:00,67.37,67.5,67.37,67.5,20762.0,61.7016,61.8207,61.7016,61.8207,20762.0
2017-03-02 11:30:00,67.5,67.5,67.42,67.42,21653.0,61.8207,61.8207,61.7474,61.7474,21653.0
2017-03-02 11:35:00,67.43,67.45,67.39,67.4,16312.0,61.7566,61.7749,61.72,61.7291,16312.0
2017-03-02 11:40:00,67.4,67.49,67.37,67.49,18664.0,61.7291,61.8115,61.7016,61.8115,18664.0
2017-03-02 11:45:00,67.47,67.58,67.45,67.55,15399.0,61.7932,61.894,61.7749,61.8665,15399.0
2017-03-02 11:50:00,67.56,67.63,67.49,67.58,18328.0,61.8757,61.9398,61.8115,61.894,18328.0
2017-03-02 11:55:00,67.58,67.6,67.57,67.6,22555.0,61.894,61.9123,61.8848,61.9123,22555.0
2017-03-02 12:00:00,67.6,67.69,67.58,67.66,18389.0,61.9123,61.9947,61.894,61.9672,18389.0
2017-03-02 12:05:00,67.66,67.72,67.65,67.66,15570.0,61.9672,62.0222,61.9581,61.9672,15570.0
2017-03-02 12:10:00,67.66,67.69,67.61,67.65,17181.0,61.9672,61.9947,61.9214,61.9581,17181.0
2017-03-02 12:15:00,67.64,67.68,67.57,67.58,14000.0,61.9489,61.9856,61.8848,61.894,14000.0
2017-03-02 12:20:00,67.58,67.64,67.55,67.61,18519.0,61.894,61.9489,61.8665,61.9214,18519.0
2017-03-02 12:25:00,67.62,67.66,67.6,67.62,10778.0,61.9306,61.9672,61.9123,61.9306,10778.0
2017-03-02 12:30:00,67.61,67.62,67.58,67.58,15936.0,61.9214,61.9306,61.894,61.894,15936.0
2017-03-02 12:35:00,67.57,67.59,67.51,67.58,15695.0,61.8848,61.9031,61.8299,61.894,15695.0
2017-03-02 12:40:00,67.58,67.6,67.55,67.58,12496.0,61.894,61.9123,61.8665,61.894,12496.0
2017-03-02 12:45:00,67.58,67.59,67.52,67.55,17000.0,61.894,61.9031,61.839,61.8665,17000.0
2017-03-02 12:50:00,67.55,67.68,67.55,67.65,17732.0,61.8665,61.9856,61.8665,61.9581,17732.0
2017-03-02 12:55:00,67.65,67.69,67.65,67.65,14620.0,61.9581,61.9947,61.9581,61.9581,14620.0
2017-03-02 13:00:00,67.66,67.66,67.59,67.61,17229.0,61.9672,61.9672,61.9031,61.9214,17229.0
2017-03-02 13:05:00,67.61,67.71,67.6,67.68,18658.0,61.9214,62.013,61.9123,61.9856,18658.0
2017-03-02 13:10:00,67.68,67.69,67.65,67.67,14394.0,61.9856,61.9947,61.9581,61.9764,14394.0
2017-03-02 13:15:00,67.66,67.69,67.63,67.65,11100.0,61.9672,61.9947,61.9398,61.9581,11100.0
2017-03-02 13:20:00,67.66,67.7,67.64,67.69,18402.0,61.9672,62.0039,61.9489,61.9947,18402.0
2017-03-02 13:25:00,67.7,67.73,67.64,67.72,23628.0,62.0039,62.0313,61.9489,62.0222,23628.0
2017-03-02 13:30:00,67.72,67.85,67.69,67.84,17182.0,62.0222,62.1413,61.9947,62.1321,17182.0
2017-03-02 13:35:00,67.83,67.87,67.77,67.85,18998.0,62.1229,62.1596,62.068,62.1413,18998.0
2017-03-02 13:40:00,67.85,67.91,67.82,67.83,25100.0,62.1413,62.1962,62.1138,62.1229,25100.0
2017-03-02 13:45:00,67.83,67.89,67.77,67.78,16732.0,62.1229,62.1779,62.068,62.0771,16732.0
2017-03-02 13:50:00,67.78,67.8,67.72,67.73,16666.0,62.0771,62.0955,62.0222,62.0313,16666.0
2017-03-02 13:55:00,67.73,67.96,67.72,67.96,52573.0,62.0313,62.242,62.0222,62.242,52573.0
2017-03-02 14:00:00,67.95,67.96,67.84,67.84,29158.0,62.2328,62.242,62.1321,62.1321,29158.0
2017-03-02 14:05:00,67.84,68.11,67.84,68.07,41896.0,62.1321,62.3794,62.1321,62.3427,41896.0
2017-03-02 14:10:00,68.05,68.12,68.0,68.04,29394.0,62.3244,62.3885,62.2786,62.3153,29394.0
2017-03-02 14:15:00,68.04,68.06,68.01,68.01,45363.0,62.3153,62.3336,62.2878,62.2878,45363.0
2017-03-02 14:20:00,68.01,68.07,68.0,68.06,53767.0,62.2878,62.3427,62.2786,62.3336,53767.0
2017-03-02 14:25:00,68.07,68.2,68.06,68.19,51709.0,62.3427,62.4618,62.3336,62.4526,51709.0
2017-03-02 14:30:00,68.17,68.17,68.05,68.17,100212.0,62.4343,62.4343,62.3244,62.4343,100212.0
2017-03-02 14:35:00,68.17,68.21,68.15,68.19,28428.0,62.4343,62.471,62.416,62.4526,28428.0
2017-03-02 14:40:00,68.19,68.26,68.17,68.26,28807.0,62.4526,62.5168,62.4343,62.5168,28807.0
2017-03-02 14:45:00,68.26,68.38,68.24,68.35,38490.0,62.5168,62.6267,62.4984,62.5992,38490.0
2017-03-02 14:50:00,68.32,68.32,68.23,68.32,16388.0,62.5717,62.5717,62.4893,62.5717,16388.0
2017-03-02 14:55:00,68.31,68.35,68.25,68.32,37103.0,62.5625,62.5992,62.5076,62.5717,37103.0
2017-03-02 15:00:00,68.33,68.34,68.28,68.3,30851.0,62.5809,62.59,62.5351,62.5534,30851.0
2017-03-02 15:05:00,68.29,68.3,68.2,68.21,40186.0,62.5442,62.5534,62.4618,62.471,40186.0
2017-03-02 15:10:00,68.21,68.21,68.12,68.14,34933.0,62.471,62.471,62.3885,62.4069,34933.0
2017-03-02 15:15:00,68.13,68.13,68.01,68.01,31718.0,62.3977,62.3977,62.2878,62.2878,31718.0
2017-03-02 15:20:00,68.02,68.05,67.96,68.02,39340.0,62.2969,62.3244,62.242,62.2969,39340.0
2017-03-02 15:25:00,68.02,68.15,68.02,68.09,45996.0,62.2969,62.416,62.2969,62.3611,45996.0
2017-03-02 15:30:00,68.09,68.09,67.96,67.96,42922.0,62.3611,62.3611,62.242,62.242,42922.0
2017-03-02 15:35:00,67.97,68.03,67.95,67.99,66329.0,62.2512,62.3061,62.2328,62.2695,66329.0
2017-03-02 15:40:00,67.99,68.0,67.85,67.89,66226.0,62.2695,62.2786,62.1413,62.1779,66226.0
2017-03-02 15:45:00,67.89,67.97,67.83,67.83,88891.0,62.1779,62.2512,62.1229,62.1229,88891.0
2017-03-02 15:50:00,67.84,67.94,67.79,67.79,132494.0,62.1321,62.2237,62.0863,62.0863,132494.0
2017-03-02 15:55:00,67.8,67.88,67.75,67.8,215470.0,62.0955,62.1687,62.0497,62.0955,215470.0
2017-03-03 09:30:00,67.8,67.91,67.43,67.86,32706.0,62.0955,62.1962,61.7566,62.1504,32706.0
2017-03-03 09:35:00,67.7,67.81,67.43,67.49,22349.0,62.0039,62.1046,61.7566,61.8115,22349.0
2017-03-03 09:40:00,67.48,67.51,67.25,67.27,22300.0,61.8024,61.8299,61.5917,61.6101,22300.0
2017-03-03 09:45:00,67.28,67.48,67.23,67.47,19900.0,61.6192,61.8024,61.5734,61.7932,19900.0
2017-03-03 09:50:00,67.46,67.46,67.28,67.3,30016.0,61.7841,61.7841,61.6192,61.6375,30016.0
2017-03-03 09:55:00,67.3,67.3,67.08,67.09,21347.0,61.6375,61.6375,61.436,61.4452,21347.0
2017-03-03 10:00:00,67.1,67.27,67.09,67.22,20354.0,61.4544,61.6101,61.4452,61.5643,20354.0
2017-03-03 10:05:00,67.22,67.23,67.06,67.08,30858.0,61.5643,61.5734,61.4177,61.436,30858.0
2017-03-03 10:10:00,67.08,67.11,66.95,67.05,30824.0,61.436,61.4635,61.317,61.4086,30824.0
2017-03-03 10:15:00,67.04,67.1,66.97,67.0,29377.0,61.3994,61.4544,61.3353,61.3628,29377.0
2017-03-03 10:20:00,67.0,67.0,66.87,66.97,28583.0,61.3628,61.3628,61.2437,61.3353,28583.0
2017-03-03 10:25:00,66.97,66.99,66.9,66.95,22763.0,61.3353,61.3536,61.2712,61.317,22763.0
2017-03-03 10:30:00,66.95,66.96,66.85,66.87,24656.0,61.317,61.3261,61.2254,61.2437,24656.0
2017-03-03 10:35:00,66.9,66.96,66.9,66.94,24711.0,61.2712,61.3261,61.2712,61.3078,24711.0
2017-03-03 10:40:00,66.94,67.2,66.93,67.18,84141.0,61.3078,61.5459,61.2987,61.5276,84141.0
2017-03-03 10:45:00,67.18,67.18,67.02,67.02,26081.0,61.5276,61.5276,61.3811,61.3811,26081.0
2017-03-03 10:50:00,67.02,67.04,66.91,66.91,17706.0,61.3811,61.3994,61.2803,61.2803,17706.0
2017-03-03 10:55:00,66.94,67.0,66.8,66.8,19446.0,61.3078,61.3628,61.1796,61.1796,19446.0
2017-03-03 11:00:00,66.79,66.96,66.79,66.95,20300.0,61.1704,61.3261,61.1704,61.317,20300.0
2017-03-03 11:05:00,66.96,66.99,66.9,66.95,15340.0,61.3261,61.3536,61.2712,61.317,15340.0
2017-03-03 11:10:00,66.97,67.04,66.88,66.9,20053.0,61.3353,61.3994,61.2529,61.2712,20053.0
2017-03-03 11:15:00,66.89,66.92,66.84,66.89,14586.0,61.262,61.2895,61.2162,61.262,14586.0
2017-03-03 11:20:00,66.89,66.93,66.88,66.91,16500.0,61.262,61.2987,61.2529,61.2803,16500.0
2017-03-03 11:25:00,66.91,66.91,66.82,66.82,64034.0,61.2803,61.2803,61.1979,61.1979,64034.0
2017-03-03 11:30:00,66.84,66.93,66.78,66.87,24032.0,61.2162,61.2987,61.1613,61.2437,24032.0
2017-03-03 11:35:00,66.86,66.91,66.85,66.9,18325.0,61.2345,61.2803,61.2254,61.2712,18325.0
2017-03-03 11:40:00,66.91,66.97,66.84,66.94,26715.0,61.2803,61.3353,61.2162,61.3078,26715.0
2017-03-03 11:45:00,66.92,66.97,66.92,66.96,22179.0,61.2895,61.3353,61.2895,61.3261,22179.0
2017-03-03 11:50:00,66.94,67.05,66.94,66.98,37686.0,61.3078,61.4086,61.3078,61.3445,37686.0
2017-03-03 11:55:00,66.97,66.99,66.88,66.89,47010.0,61.3353,61.3536,61.2529,61.262,47010.0
2017-03-03 12:00:00,66.89,66.91,66.84,66.86,34938.0,61.262,61.2803,61.2162,61.2345,34938.0
2017-03-03 12:05:00,66.87,66.9,66.8,66.83,13010.0,61.2437,61.2712,61.1796,61.2071,13010.0
2017-03-03 12:10:00,66.84,66.84,66.75,66.77,13622.0,61.2162,61.2162,61.1338,61.1521,13622.0
2017-03-03 12:15:00,66.77,66.78,66.71,66.77,14854.0,61.1521,61.1613,61.0972,61.1521,14854.0
2017-03-03 12:20:00,66.78,66.84,66.76,66.82,12819.0,61.1613,61.2162,61.143,61.1979,12819.0
2017-03-03 12:25:00,66.84,66.97,66.81,66.95,31795.0,61.2162,61.3353,61.1888,61.317,31795.0
2017-03-03 12:30:00,66.95,66.98,66.93,66.94,16023.0,61.317,61.3445,61.2987,61.3078,16023.0
2017-03-03 12:35:00,66.94,67.05,66.94,67.0,13479.0,61.3078,61.4086,61.3078,61.3628,13479.0
2017-03-03 12:40:00,67.0,67.0,66.93,66.94,12398.0,61.3628,61.3628,61.2987,61.3078,12398.0
2017-03-03 12:45:00,66.95,66.98,66.91,66.95,9623.0,61.317,61.3445,61.2803,61.317,9623.0
2017-03-03 12:50:00,66.93,66.97,66.89,66.89,9655.0,61.2987,61.3353,61.262,61.262,9655.0
2017-03-03 12:55:00,66.89,66.9,66.8,66.82,11939.0,61.262,61.2712,61.1796,61.1979,11939.0
2017-03-03 13:00:00,66.81,66.83,66.73,66.83,11289.0,61.1888,61.2071,61.1155,61.2071,11289.0
2017-03-03 13:05:00,66.81,66.83,66.71,66.72,11545.0,61.1888,61.2071,61.0972,61.1063,11545.0
2017-03-03 13:10:00,66.73,66.84,66.72,66.83,11987.0,61.1155,61.2162,61.1063,61.2071,11987.0
2017-03-03 13:15:00,66.84,66.84,66.7,66.76,14614.0,61.2162,61.2162,61.088,61.143,14614.0
2017-03-03 13:20:00,66.75,66.76,66.69,66.71,7462.0,61.1338,61.143,61.0789,61.0972,7462.0
2017-03-03 13:25:00,66.72,66.78,66.72,66.73,18441.0,61.1063,61.1613,61.1063,61.1155,18441.0
2017-03-03 13:30:00,66.73,66.74,66.67,66.69,6885.0,61.1155,61.1246,61.0605,61.0789,6885.0
2017-03-03 13:35:00,66.7,66.74,66.67,66.71,15194.0,61.088,61.1246,61.0605,61.0972,15194.0
2017-03-03 13:40:00,66.72,66.75,66.72,66.74,7553.0,61.1063,61.1338,61.1063,61.1246,7553.0
2017-03-03 13:45:00,66.75,66.78,66.71,66.77,27478.0,61.1338,61.1613,61.0972,61.1521,27478.0
2017-03-03 13:50:00,66.76,66.8,66.7,66.7,19557.0,61.143,61.1796,61.088,61.088,19557.0
2017-03-03 13:55:00,66.7,66.76,66.69,66.76,10272.0,61.088,61.143,61.0789,61.143,10272.0
2017-03-03 14:00:00,66.76,66.78,66.72,66.72,11040.0,61.143,61.1613,61.1063,61.1063,11040.0
2017-03-03 14:05:00,66.72,66.77,66.7,66.71,41300.0,61.1063,61.1521,61.088,61.0972,41300.0
2017-03-03 14:10:00,66.71,66.72,66.6,66.6,31568.0,61.0972,61.1063,60.9964,60.9964,31568.0
2017-03-03 14:15:00,66.59,66.62,66.55,66.6,25475.0,60.9873,61.0147,60.9506,60.9964,25475.0
2017-03-03 14:20:00,66.6,66.69,66.55,66.68,20987.0,60.9964,61.0789,60.9506,61.0697,20987.0
2017-03-03 14:25:00,66.68,66.72,66.66,66.7,18514.0,61.0697,61.1063,61.0514,61.088,18514.0
2017-03-03 14:30:00,66.69,66.74,66.69,66.73,14028.0,61.0789,61.1246,61.0789,61.1155,14028.0
2017-03-03 14:35:00,66.74,66.78,66.72,66.76,13263.0,61.1246,61.1613,61.1063,61.143,13263.0
2017-03-03 14:40:00,66.75,66.8,66.75,66.78,8077.0,61.1338,61.1796,61.1338,61.1613,8077.0
2017-03-03 14:45:00,66.79,66.8,66.64,66.64,17704.0,61.1704,61.1796,61.0331,61.0331,17704.0
2017-03-03 14:50:00,66.66,66.81,66.66,66.74,29840.0,61.0514,61.1888,61.0514,61.1246,29840.0
2017-03-03 14:55:00,66.73,66.79,66.72,66.77,15335.0,61.1155,61.1704,61.1063,61.1521,15335.0
2017-03-03 15:00:00,66.75,66.82,66.73,66.78,11750.0,61.1338,61.1979,61.1155,61.1613,11750.0
2017-03-03 15:05:00,66.79,66.87,66.79,66.86,27876.0,61.1704,61.2437,61.1704,61.2345,27876.0
2017-03-03 15:10:00,66.86,66.92,66.86,66.9,14397.0,61.2345,61.2895,61.2345,61.2712,14397.0
2017-03-03 15:15:00,66.89,66.9,66.82,66.87,26322.0,61.262,61.2712,61.1979,61.2437,26322.0
2017-03-03 15:20:00,66.87,66.95,66.87,66.92,39272.0,61.2437,61.317,61.2437,61.2895,39272.0
2017-03-03 15:25:00,66.92,66.96,66.89,66.95,41265.0,61.2895,61.3261,61.262,61.317,41265.0
2017-03-03 15:30:00,66.95,67.03,66.89,67.02,86767.0,61.317,61.3902,61.262,61.3811,86767.0
2017-03-03 15:35:00,67.01,67.15,67.0,67.15,69345.0,61.3719,61.5001,61.3628,61.5001,69345.0
2017-03-03 15:40:00,67.15,67.16,67.1,67.11,58057.0,61.5001,61.5093,61.4544,61.4635,58057.0
2017-03-03 15:45:00,67.11,67.12,67.02,67.04,50206.0,61.4635,61.4727,61.3811,61.3994,50206.0
2017-03-03 15:50:00,67.05,67.15,67.04,67.11,71995.0,61.4086,61.5001,61.3994,61.4635,71995.0
2017-03-03 15:55:00,67.1,67.11,67.01,67.07,133341.0,61.4544,61.4635,61.3719,61.4269,133341.0
2017-03-06 09:30:00,67.06,67.13,66.69,66.83,28435.0,61.4177,61.4818,61.0789,61.2071,28435.0
2017-03-06 09:35:00,66.83,66.95,66.78,66.89,12616.0,61.2071,61.317,61.1613,61.262,12616.0
2017-03-06 09:40:00,66.87,66.9,66.8,66.9,16873.0,61.2437,61.2712,61.1796,61.2712,16873.0
2017-03-06 09:45:00,66.9,66.96,66.67,66.92,35423.0,61.2712,61.3261,61.0605,61.2895,35423.0
2017-03-06 09:50:00,66.95,67.04,66.92,66.97,23704.0,61.317,61.3994,61.2895,61.3353,23704.0
2017-03-06 09:55:00,66.97,67.13,66.85,67.13,26771.0,61.3353,61.4818,61.2254,61.4818,26771.0
2017-03-06 10:00:00,67.15,67.26,67.09,67.18,35801.0,61.5001,61.6009,61.4452,61.5276,35801.0
2017-03-06 10:05:00,67.17,67.31,67.17,67.25,31444.0,61.5185,61.6467,61.5185,61.5917,31444.0
2017-03-06 10:10:00,67.25,67.3,67.16,67.26,32996.0,61.5917,61.6375,61.5093,61.6009,32996.0
2017-03-06 10:15:00,67.26,67.32,67.16,67.31,23039.0,61.6009,61.6558,61.5093,61.6467,23039.0
2017-03-06 10:20:00,67.32,67.33,67.14,67.15,22150.0,61.6558,61.665,61.491,61.5001,22150.0
2017-03-06 10:25:00,67.14,67.25,67.12,67.23,17181.0,61.491,61.5917,61.4727,61.5734,17181.0
2017-03-06 10:30:00,67.23,67.23,67.0,67.0,30547.0,61.5734,61.5734,61.3628,61.3628,30547.0
2017-03-06 10:35:00,67.01,67.03,66.88,66.9,39297.0,61.3719,61.3902,61.2529,61.2712,39297.0
2017-03-06 10:40:00,66.9,66.93,66.87,66.9,22808.0,61.2712,61.2987,61.2437,61.2712,22808.0
2017-03-06 10:45:00,66.9,66.98,66.88,66.95,28698.0,61.2712,61.3445,61.2529,61.317,28698.0
2017-03-06 10:50:00,66.95,66.96,66.85,66.89,38205.0,61.317,61.3261,61.2254,61.262,38205.0
2017-03-06 10:55:00,66.89,66.89,66.78,66.78,36359.0,61.262,61.262,61.1613,61.1613,36359.0
2017-03-06 11:00:00,66.78,66.82,66.74,66.75,41487.0,61.1613,61.1979,61.1246,61.1338,41487.0
2017-03-06 11:05:00,66.75,66.77,66.68,66.74,109793.0,61.1338,61.1521,61.0697,61.1246,109793.0
2017-03-06 11:10:00,66.75,66.77,66.64,66.69,88042.0,61.1338,61.1521,61.0331,61.0789,88042.0
2017-03-06 11:15:00,66.72,66.89,66.66,66.88,71653.0,61.1063,61.262,61.0514,61.2529,71653.0
2017-03-06 11:20:00,66.88,67.04,66.87,67.03,21285.0,61.2529,61.3994,61.2437,61.3902,21285.0
2017-03-06 11:25:00,67.03,67.04,66.96,66.97,17000.0,61.3902,61.3994,61.3261,61.3353,17000.0
2017-03-06 11:30:00,66.96,66.99,66.91,66.96,11500.0,61.3261,61.3536,61.2803,61.3261,11500.0
2017-03-06 11:35:00,66.95,66.95,66.91,66.95,20840.0,61.317,61.317,61.2803,61.317,20840.0
2017-03-06 11:40:00,66.95,67.0,66.95,67.0,11677.0,61.317,61.3628,61.317,61.3628,11677.0
2017-03-06 11:45:00,66.99,66.99,66.91,66.98,10609.0,61.3536,61.3536,61.2803,61.3445,10609.0
2017-03-06 11:50:00,66.98,67.01,66.95,66.97,18289.0,61.3445,61.3719,61.317,61.3353,18289.0
2017-03-06 11:55:00,66.96,67.06,66.96,67.05,12601.0,61.3261,61.4177,61.3261,61.4086,12601.0
2017-03-06 12:00:00,67.05,67.13,67.03,67.13,19255.0,61.4086,61.4818,61.3902,61.4818,19255.0
2017-03-06 12:05:00,67.14,67.16,67.12,67.14,28875.0,61.491,61.5093,61.4727,61.491,28875.0
2017-03-06 12:10:00,67.15,67.17,67.11,67.14,22043.0,61.5001,61.5185,61.4635,61.491,22043.0
2017-03-06 12:15:00,67.14,67.2,67.14,67.17,14110.0,61.491,61.5459,61.491,61.5185,14110.0
2017-03-06 12:20:00,67.17,67.22,67.14,67.16,18945.0,61.5185,61.5643,61.491,61.5093,18945.0
2017-03-06 12:25:00,67.15,67.22,67.14,67.21,11630.0,61.5001,61.5643,61.491,61.5551,11630.0
2017-03-06 12:30:00,67.21,67.22,67.15,67.16,14495.0,61.5551,61.5643,61.5001,61.5093,14495.0
2017-03-06 12:35:00,67.16,67.18,67.11,67.11,17439.0,61.5093,61.5276,61.4635,61.4635,17439.0
2017-03-06 12:40:00,67.12,67.19,67.11,67.16,15167.0,61.4727,61.5368,61.4635,61.5093,15167.0
2017-03-06 12:45:00,67.15,67.15,67.1,67.15,10240.0,61.5001,61.5001,61.4544,61.5001,10240.0
2017-03-06 12:50:00,67.14,67.16,67.12,67.15,19337.0,61.491,61.5093,61.4727,61.5001,19337.0
2017-03-06 12:55:00,67.15,67.17,67.13,67.15,14802.0,61.5001,61.5185,61.4818,61.5001,14802.0
2017-03-06 13:00:00,67.15,67.21,67.13,67.2,17570.0,61.5001,61.5551,61.4818,61.5459,17570.0
2017-03-06 13:05:00,67.19,67.21,67.14,67.15,14900.0,61.5368,61.5551,61.491,61.5001,14900.0
2017-03-06 13:10:00,67.14,67.23,67.14,67.2,24092.0,61.491,61.5734,61.491,61.5459,24092.0
2017-03-06 13:15:00,67.2,67.23,67.17,67.23,20300.0,61.5459,61.5734,61.5185,61.5734,20300.0
2017-03-06 13:20:00,67.23,67.24,67.16,67.19,15620.0,61.5734,61.5826,61.5093,61.5368,15620.0
2017-03-06 13:25:00,67.2,67.22,67.15,67.18,30595.0,61.5459,61.5643,61.5001,61.5276,30595.0
2017-03-06 13:30:00,67.19,67.22,67.17,67.22,14222.0,61.5368,61.5643,61.5185,61.5643,14222.0
2017-03-06 13:35:00,67.23,67.28,67.23,67.26,16662.0,61.5734,61.6192,61.5734,61.6009,16662.0
2017-03-06 13:40:00,67.27,67.4,67.26,67.38,24928.0,61.6101,61.7291,61.6009,61.7108,24928.0
2017-03-06 13:45:00,67.39,67.39,67.3,67.33,16123.0,61.72,61.72,61.6375,61.665,16123.0
2017-03-06 13:50:00,67.32,67.35,67.3,67.31,22782.0,61.6558,61.6833,61.6375,61.6467,22782.0
2017-03-06 13:55:00,67.31,67.36,67.3,67.34,30257.0,61.6467,61.6925,61.6375,61.6742,30257.0
2017-03-06 14:00:00,67.35,67.38,67.31,67.38,53018.0,61.6833,61.7108,61.6467,61.7108,53018.0
2017-03-06 14:05:00,67.37,67.38,67.34,67.36,12897.0,61.7016,61.7108,61.6742,61.6925,12897.0
2017-03-06 14:10:00,67.36,67.41,67.35,67.39,23991.0,61.6925,61.7383,61.6833,61.72,23991.0
2017-03-06 14:15:00,67.4,67.4,67.35,67.39,25864.0,61.7291,61.7291,61.6833,61.72,25864.0
2017-03-06 14:20:00,67.38,67.4,67.36,67.39,23882.0,61.7108,61.7291,61.6925,61.72,23882.0
2017-03-06 14:25:00,67.39,67.46,67.39,67.45,16478.0,61.72,61.7841,61.72,61.7749,16478.0
2017-03-06 14:30:00,67.46,67.46,67.42,67.43,28998.0,61.7841,61.7841,61.7474,61.7566,28998.0
2017-03-06 14:35:00,67.42,67.44,67.4,67.42,20428.0,61.7474,61.7657,61.7291,61.7474,20428.0
2017-03-06 14:40:00,67.41,67.42,67.36,67.38,19186.0,61.7383,61.7474,61.6925,61.7108,19186.0
2017-03-06 14:45:00,67.38,67.47,67.38,67.45,20676.0,61.7108,61.7932,61.7108,61.7749,20676.0
2017-03-06 14:50:00,67.45,67.45,67.39,67.4,21561.0,61.7749,61.7749,61.72,61.7291,21561.0
2017-03-06 14:55:00,67.39,67.4,67.25,67.33,26468.0,61.72,61.7291,61.5917,61.665,26468.0
2017-03-06 15:00:00,67.34,67.34,67.27,67.28,18322.0,61.6742,61.6742,61.6101,61.6192,18322.0
2017-03-06 15:05:00,67.26,67.4,67.24,67.35,30783.0,61.6009,61.7291,61.5826,61.6833,30783.0
2017-03-06 15:10:00,67.36,67.38,67.34,67.36,19606.0,61.6925,61.7108,61.6742,61.6925,19606.0
2017-03-06 15:15:00,67.36,67.49,67.34,67.49,29303.0,61.6925,61.8115,61.6742,61.8115,29303.0
2017-03-06 15:20:00,67.49,67.49,67.42,67.46,30594.0,61.8115,61.8115,61.7474,61.7841,30594.0
2017-03-06 15:25:00,67.47,67.5,67.44,67.48,33147.0,61.7932,61.8207,61.7657,61.8024,33147.0
2017-03-06 15:30:00,67.47,67.49,67.44,67.47,36282.0,61.7932,61.8115,61.7657,61.7932,36282.0
2017-03-06 15:35:00,67.48,67.54,67.47,67.51,41856.0,61.8024,61.8573,61.7932,61.8299,41856.0
2017-03-06 15:40:00,67.51,67.51,67.44,67.47,44285.0,61.8299,61.8299,61.7657,61.7932,44285.0
2017-03-06 15:45:00,67.48,67.49,67.43,67.49,49371.0,61.8024,61.8115,61.7566,61.8115,49371.0
2017-03-06 15:50:00,67.5,67.54,67.46,67.48,73027.0,61.8207,61.8573,61.7841,61.8024,73027.0
2017-03-06 15:55:00,67.47,67.47,67.38,67.4,142824.0,61.7932,61.7932,61.7108,61.7291,142824.0
2017-03-07 09:30:00,67.16,67.58,67.14,67.16,77169.0,61.5093,61.894,61.491,61.5093,77169.0
2017-03-07 09:35:00,67.16,67.28,67.04,67.09,52077.0,61.5093,61.6192,61.3994,61.4452,52077.0
2017-03-07 09:40:00,67.1,67.24,67.02,67.1,26797.0,61.4544,61.5826,61.3811,61.4544,26797.0
2017-03-07 09:45:00,67.07,67.2,67.04,67.19,29495.0,61.4269,61.5459,61.3994,61.5368,29495.0
2017-03-07 09:50:00,67.2,67.23,67.04,67.05,34525.0,61.5459,61.5734,61.3994,61.4086,34525.0
2017-03-07 09:55:00,67.06,67.1,67.02,67.05,14091.0,61.4177,61.4544,61.3811,61.4086,14091.0
2017-03-07 10:00:00,67.05,67.09,66.94,66.96,16233.0,61.4086,61.4452,61.3078,61.3261,16233.0
2017-03-07 10:05:00,66.95,67.07,66.93,67.05,21400.0,61.317,61.4269,61.2987,61.4086,21400.0
2017-03-07 10:10:00,67.05,67.14,67.04,67.12,24068.0,61.4086,61.491,61.3994,61.4727,24068.0
2017-03-07 10:15:00,67.13,67.18,67.1,67.15,24357.0,61.4818,61.5276,61.4544,61.5001,24357.0
2017-03-07 10:20:00,67.15,67.36,67.15,67.36,23618.0,61.5001,61.6925,61.5001,61.6925,23618.0
2017-03-07 10:25:00,67.34,67.43,67.28,67.43,16801.0,61.6742,61.7566,61.6192,61.7566,16801.0
2017-03-07 10:30:00,67.44,67.46,67.36,67.38,22004.0,61.7657,61.7841,61.6925,61.7108,22004.0
2017-03-07 10:35:00,67.39,67.46,67.39,67.4,26185.0,61.72,61.7841,61.72,61.7291,26185.0
2017-03-07 10:40:00,67.41,67.47,67.38,67.39,17338.0,61.7383,61.7932,61.7108,61.72,17338.0
2017-03-07 10:45:00,67.39,67.43,67.37,67.39,14187.0,61.72,61.7566,61.7016,61.72,14187.0
2017-03-07 10:50:00,67.39,67.4,67.3,67.31,12025.0,61.72,61.7291,61.6375,61.6467,12025.0
2017-03-07 10:55:00,67.32,67.32,67.22,67.25,18591.0,61.6558,61.6558,61.5643,61.5917,18591.0
2017-03-07 11:00:00,67.28,67.3,67.18,67.22,21432.0,61.6192,61.6375,61.5276,61.5643,21432.0
2017-03-07 11:05:00,67.22,67.31,67.21,67.31,18099.0,61.5643,61.6467,61.5551,61.6467,18099.0
2017-03-07 11:10:00,67.31,67.33,67.23,67.29,13325.0,61.6467,61.665,61.5734,61.6284,13325.0
2017-03-07 11:15:00,67.28,67.31,67.23,67.3,18612.0,61.6192,61.6467,61.5734,61.6375,18612.0
2017-03-07 11:20:00,67.31,67.34,67.27,67.33,23704.0,61.6467,61.6742,61.6101,61.665,23704.0
2017-03-07 11:25:00,67.32,67.32,67.25,67.27,17584.0,61.6558,61.6558,61.5917,61.6101,17584.0
2017-03-07 11:30:00,67.26,67.27,67.14,67.17,18709.0,61.6009,61.6101,61.491,61.5185,18709.0
2017-03-07 11:35:00,67.17,67.21,67.14,67.19,15365.0,61.5185,61.5551,61.491,61.5368,15365.0
2017-03-07 11:40:00,67.2,67.28,67.19,67.28,13587.0,61.5459,61.6192,61.5368,61.6192,13587.0
2017-03-07 11:45:00,67.28,67.33,67.23,67.33,31448.0,61.6192,61.665,61.5734,61.665,31448.0
2017-03-07 11:50:00,67.35,67.37,67.33,67.36,45489.0,61.6833,61.7016,61.665,61.6925,45489.0
2017-03-07 11:55:00,67.37,67.4,67.31,67.39,31918.0,61.7016,61.7291,61.6467,61.72,31918.0
2017-03-07 12:00:00,67.38,67.4,67.27,67.27,16549.0,61.7108,61.7291,61.6101,61.6101,16549.0
2017-03-07 12:05:00,67.27,67.29,67.23,67.25,14656.0,61.6101,61.6284,61.5734,61.5917,14656.0
2017-03-07 12:10:00,67.26,67.26,67.21,67.24,20296.0,61.6009,61.6009,61.5551,61.5826,20296.0
2017-03-07 12:15:00,67.24,67.25,67.19,67.22,15747.0,61.5826,61.5917,61.5368,61.5643,15747.0
2017-03-07 12:20:00,67.23,67.3,67.21,67.25,18005.0,61.5734,61.6375,61.5551,61.5917,18005.0
2017-03-07 12:25:00,67.24,67.31,67.24,67.28,10212.0,61.5826,61.6467,61.5826,61.6192,10212.0
2017-03-07 12:30:00,67.28,67.31,67.25,67.31,16321.0,61.6192,61.6467,61.5917,61.6467,16321.0
2017-03-07 12:35:00,67.31,67.33,67.27,67.29,13620.0,61.6467,61.665,61.6101,61.6284,13620.0
2017-03-07 12:40:00,67.28,67.32,67.28,67.3,12208.0,61.6192,61.6558,61.6192,61.6375,12208.0
2017-03-07 12:45:00,67.32,67.33,67.27,67.3,11070.0,61.6558,61.665,61.6101,61.6375,11070.0
2017-03-07 12:50:00,67.31,67.35,67.24,67.27,16987.0,61.6467,61.6833,61.5826,61.6101,16987.0
2017-03-07 12:55:00,67.26,67.27,67.23,67.24,13960.0,61.6009,61.6101,61.5734,61.5826,13960.0
2017-03-07 13:00:00,67.25,67.25,67.14,67.14,15341.0,61.5917,61.5917,61.491,61.491,15341.0
2017-03-07 13:05:00,67.15,67.17,67.13,67.14,11230.0,61.5001,61.5185,61.4818,61.491,11230.0
2017-03-07 13:10:00,67.12,67.13,67.1,67.12,13267.0,61.4727,61.4818,61.4544,61.4727,13267.0
2017-03-07 13:15:00,67.12,67.14,67.09,67.12,11016.0,61.4727,61.491,61.4452,61.4727,11016.0
2017-03-07 13:20:00,67.12,67.13,67.1,67.11,10790.0,61.4727,61.4818,61.4544,61.4635,10790.0
2017-03-07 13:25:00,67.12,67.12,67.05,67.09,25539.0,61.4727,61.4727,61.4086,61.4452,25539.0
2017-03-07 13:30:00,67.09,67.12,67.09,67.1,14312.0,61.4452,61.4727,61.4452,61.4544,14312.0
2017-03-07 13:35:00,67.09,67.12,67.03,67.04,12889.0,61.4452,61.4727,61.3902,61.3994,12889.0
2017-03-07 13:40:00,67.04,67.07,67.02,67.07,13494.0,61.3994,61.4269,61.3811,61.4269,13494.0
2017-03-07 13:45:00,67.05,67.1,67.05,67.07,13557.0,61.4086,61.4544,61.4086,61.4269,13557.0
2017-03-07 13:50:00,67.07,67.07,66.95,66.96,15054.0,61.4269,61.4269,61.317,61.3261,15054.0
2017-03-07 13:55:00,66.96,66.97,66.89,66.91,23331.0,61.3261,61.3353,61.262,61.2803,23331.0
2017-03-07 14:00:00,66.91,66.96,66.89,66.92,19801.0,61.2803,61.3261,61.262,61.2895,19801.0
2017-03-07 14:05:00,66.92,66.94,66.87,66.91,18323.0,61.2895,61.3078,61.2437,61.2803,18323.0
2017-03-07 14:10:00,66.9,66.94,66.88,66.92,21564.0,61.2712,61.3078,61.2529,61.2895,21564.0
2017-03-07 14:15:00,66.92,66.97,66.91,66.96,13343.0,61.2895,61.3353,61.2803,61.3261,13343.0
2017-03-07 14:20:00,66.96,67.02,66.95,66.97,20865.0,61.3261,61.3811,61.317,61.3353,20865.0
2017-03-07 14:25:00,66.97,66.97,66.92,66.95,13863.0,61.3353,61.3353,61.2895,61.317,13863.0
2017-03-07 14:30:00,66.96,66.99,66.95,66.97,18722.0,61.3261,61.3536,61.317,61.3353,18722.0
2017-03-07 14:35:00,66.97,67.03,66.95,67.0,20254.0,61.3353,61.3902,61.317,61.3628,20254.0
2017-03-07 14:40:00,67.01,67.03,66.99,66.99,13835.0,61.3719,61.3902,61.3536,61.3536,13835.0
2017-03-07 14:45:00,66.98,67.0,66.94,66.98,19149.0,61.3445,61.3628,61.3078,61.3445,19149.0
2017-03-07 14:50:00,66.97,67.04,66.96,67.04,20971.0,61.3353,61.3994,61.3261,61.3994,20971.0
2017-03-07 14:55:00,67.05,67.15,67.05,67.12,18039.0,61.4086,61.5001,61.4086,61.4727,18039.0
2017-03-07 15:00:00,67.12,67.13,67.04,67.04,25578.0,61.4727,61.4818,61.3994,61.3994,25578.0
2017-03-07 15:05:00,67.05,67.05,66.98,66.99,18952.0,61.4086,61.4086,61.3445,61.3536,18952.0
2017-03-07 15:10:00,67.01,67.13,67.01,67.09,29597.0,61.3719,61.4818,61.3719,61.4452,29597.0
2017-03-07 15:15:00,67.09,67.1,67.03,67.08,19091.0,61.4452,61.4544,61.3902,61.436,19091.0
2017-03-07 15:20:00,67.08,67.11,67.07,67.11,24477.0,61.436,61.4635,61.4269,61.4635,24477.0
2017-03-07 15:25:00,67.1,67.11,67.0,67.04,28056.0,61.4544,61.4635,61.3628,61.3994,28056.0
2017-03-07 15:30:00,67.05,67.05,66.97,66.98,25855.0,61.4086,61.4086,61.3353,61.3445,25855.0
2017-03-07 15:35:00,66.98,67.03,66.92,66.92,35541.0,61.3445,61.3902,61.2895,61.2895,35541.0
2017-03-07 15:40:00,66.92,66.92,66.84,66.87,41580.0,61.2895,61.2895,61.2162,61.2437,41580.0
2017-03-07 15:45:00,66.87,66.87,66.69,66.73,129924.0,61.2437,61.2437,61.0789,61.1155,129924.0
2017-03-07 15:50:00,66.75,66.83,66.75,66.83,79689.0,61.1338,61.2071,61.1338,61.2071,79689.0
2017-03-07 15:55:00,66.83,66.9,66.8,66.87,109606.0,61.2071,61.2712,61.1796,61.2437,109606.0
2017-03-08 09:30:00,66.71,67.09,66.57,66.89,31138.0,61.2437,61.5926,61.1152,61.409,31138.0
2017-03-08 09:35:00,66.82,66.9,66.6,66.61,13336.0,61.3447,61.4181,61.1427,61.1519,13336.0
2017-03-08 09:40:00,66.61,66.7,66.53,66.7,14130.0,61.1519,61.2345,61.0785,61.2345,14130.0
2017-03-08 09:45:00,66.7,66.9,66.67,66.77,24679.0,61.2345,61.4181,61.207,61.2988,24679.0
2017-03-08 09:50:00,66.72,66.77,66.66,66.74,17675.0,61.2529,61.2988,61.1978,61.2712,17675.0
2017-03-08 09:55:00,66.76,66.94,66.72,66.94,30041.0,61.2896,61.4549,61.2529,61.4549,30041.0
2017-03-08 10:00:00,66.93,67.01,66.87,67.01,14322.0,61.4457,61.5191,61.3906,61.5191,14322.0
2017-03-08 10:05:00,66.98,67.03,66.88,66.96,21603.0,61.4916,61.5375,61.3998,61.4732,21603.0
2017-03-08 10:10:00,66.98,66.98,66.86,66.97,9946.0,61.4916,61.4916,61.3814,61.4824,9946.0
2017-03-08 10:15:00,66.94,66.97,66.87,66.89,17241.0,61.4549,61.4824,61.3906,61.409,17241.0
2017-03-08 10:20:00,66.91,67.05,66.9,66.99,15036.0,61.4273,61.5558,61.4181,61.5008,15036.0
2017-03-08 10:25:00,66.99,67.05,66.93,67.0,14474.0,61.5008,61.5558,61.4457,61.5099,14474.0
2017-03-08 10:30:00,67.04,67.06,66.88,66.92,7612.0,61.5467,61.565,61.3998,61.4365,7612.0
2017-03-08 10:35:00,66.94,66.97,66.89,66.94,8891.0,61.4549,61.4824,61.409,61.4549,8891.0
2017-03-08 10:40:00,66.96,66.98,66.84,66.88,10200.0,61.4732,61.4916,61.3631,61.3998,10200.0
2017-03-08 10:45:00,66.91,66.94,66.88,66.92,32641.0,61.4273,61.4549,61.3998,61.4365,32641.0
2017-03-08 10:50:00,66.91,66.98,66.88,66.95,14255.0,61.4273,61.4916,61.3998,61.464,14255.0
2017-03-08 10:55:00,66.95,67.11,66.9,67.07,17911.0,61.464,61.6109,61.4181,61.5742,17911.0
2017-03-08 11:00:00,67.08,67.09,66.99,67.01,11322.0,61.5834,61.5926,61.5008,61.5191,11322.0
2017-03-08 11:05:00,67.03,67.03,66.94,66.95,22685.0,61.5375,61.5375,61.4549,61.464,22685.0
2017-03-08 11:10:00,66.95,67.05,66.95,67.01,14175.0,61.464,61.5558,61.464,61.5191,14175.0
2017-03-08 11:15:00,66.99,67.04,66.97,67.03,10719.0,61.5008,61.5467,61.4824,61.5375,10719.0
2017-03-08 11:20:00,67.03,67.09,67.02,67.06,16284.0,61.5375,61.5926,61.5283,61.565,16284.0
2017-03-08 11:25:00,67.06,67.06,66.96,66.96,18658.0,61.565,61.565,61.4732,61.4732,18658.0
2017-03-08 11:30:00,66.98,67.02,66.87,66.88,20860.0,61.4916,61.5283,61.3906,61.3998,20860.0
2017-03-08 11:35:00,66.88,66.95,66.86,66.93,24629.0,61.3998,61.464,61.3814,61.4457,24629.0
2017-03-08 11:40:00,66.92,66.95,66.86,66.87,10716.0,61.4365,61.464,61.3814,61.3906,10716.0
2017-03-08 11:45:00,66.88,66.9,66.79,66.79,17785.0,61.3998,61.4181,61.3172,61.3172,17785.0
2017-03-08 11:50:00,66.8,66.81,66.77,66.77,10066.0,61.3263,61.3355,61.2988,61.2988,10066.0
2017-03-08 11:55:00,66.77,66.85,66.76,66.85,15034.0,61.2988,61.3722,61.2896,61.3722,15034.0
2017-03-08 12:00:00,66.86,66.89,66.85,66.85,16700.0,61.3814,61.409,61.3722,61.3722,16700.0
2017-03-08 12:05:00,66.87,66.87,66.74,66.75,7732.0,61.3906,61.3906,61.2712,61.2804,7732.0
2017-03-08 12:10:00,66.73,66.78,66.73,66.77,14939.0,61.2621,61.308,61.2621,61.2988,14939.0
2017-03-08 12:15:00,66.78,66.84,66.78,66.81,8925.0,61.308,61.3631,61.308,61.3355,8925.0
2017-03-08 12:20:00,66.8,66.8,66.77,66.78,10900.0,61.3263,61.3263,61.2988,61.308,10900.0
2017-03-08 12:25:00,66.77,66.77,66.71,66.73,10346.0,61.2988,61.2988,61.2437,61.2621,10346.0
2017-03-08 12:30:00,66.73,66.76,66.7,66.7,23199.0,61.2621,61.2896,61.2345,61.2345,23199.0
2017-03-08 12:35:00,66.7,66.72,66.69,66.71,8843.0,61.2345,61.2529,61.2253,61.2437,8843.0
2017-03-08 12:40:00,66.71,66.74,66.7,66.71,12493.0,61.2437,61.2712,61.2345,61.2437,12493.0
2017-03-08 12:45:00,66.7,66.75,66.7,66.74,9091.0,61.2345,61.2804,61.2345,61.2712,9091.0
2017-03-08 12:50:00,66.74,66.75,66.69,66.7,6003.0,61.2712,61.2804,61.2253,61.2345,6003.0
2017-03-08 12:55:00,66.7,66.76,66.65,66.75,34234.0,61.2345,61.2896,61.1886,61.2804,34234.0
2017-03-08 13:00:00,66.74,66.76,66.72,66.75,7442.0,61.2712,61.2896,61.2529,61.2804,7442.0
2017-03-08 13:05:00,66.75,66.75,66.65,66.65,9983.0,61.2804,61.2804,61.1886,61.1886,9983.0
2017-03-08 13:10:00,66.66,66.82,66.65,66.82,24086.0,61.1978,61.3447,61.1886,61.3447,24086.0
2017-03-08 13:15:00,66.85,66.87,66.78,66.78,13679.0,61.3722,61.3906,61.308,61.308,13679.0
2017-03-08 13:20:00,66.79,66.82,66.78,66.8,10500.0,61.3172,61.3447,61.308,61.3263,10500.0
2017-03-08 13:25:00,66.79,66.8,66.72,66.75,12872.0,61.3172,61.3263,61.2529,61.2804,12872.0
2017-03-08 13:30:00,66.75,66.84,66.75,66.77,10921.0,61.2804,61.3631,61.2804,61.2988,10921.0
2017-03-08 13:35:00,66.77,66.79,66.72,66.75,10589.0,61.2988,61.3172,61.2529,61.2804,10589.0
2017-03-08 13:40:00,66.74,66.78,66.74,66.76,13653.0,61.2712,61.308,61.2712,61.2896,13653.0
2017-03-08 13:45:00,66.76,66.77,66.65,66.67,12818.0,61.2896,61.2988,61.1886,61.207,12818.0
2017-03-08 13:50:00,66.7,66.74,66.67,66.74,14197.0,61.2345,61.2712,61.207,61.2712,14197.0
2017-03-08 13:55:00,66.72,66.72,66.65,66.66,20861.0,61.2529,61.2529,61.1886,61.1978,20861.0
2017-03-08 14:00:00,66.67,66.67,66.62,66.65,13429.0,61.207,61.207,61.1611,61.1886,13429.0
2017-03-08 14:05:00,66.65,66.67,66.57,66.59,18037.0,61.1886,61.207,61.1152,61.1335,18037.0
2017-03-08 14:10:00,66.6,66.65,66.57,66.57,15575.0,61.1427,61.1886,61.1152,61.1152,15575.0
2017-03-08 14:15:00,66.59,66.6,66.56,66.57,14737.0,61.1335,61.1427,61.106,61.1152,14737.0
2017-03-08 14:20:00,66.56,66.56,66.43,66.5,24550.0,61.106,61.106,60.9867,61.0509,24550.0
2017-03-08 14:25:00,66.5,66.56,66.49,66.55,12660.0,61.0509,61.106,61.0417,61.0968,12660.0
2017-03-08 14:30:00,66.54,66.55,66.45,66.49,15716.0,61.0876,61.0968,61.005,61.0417,15716.0
2017-03-08 14:35:00,66.49,66.59,66.49,66.55,31977.0,61.0417,61.1335,61.0417,61.0968,31977.0
2017-03-08 14:40:00,66.56,66.6,66.54,66.59,15785.0,61.106,61.1427,61.0876,61.1335,15785.0
2017-03-08 14:45:00,66.6,66.69,66.59,66.69,17633.0,61.1427,61.2253,61.1335,61.2253,17633.0
2017-03-08 14:50:00,66.7,66.7,66.66,66.67,11895.0,61.2345,61.2345,61.1978,61.207,11895.0
2017-03-08 14:55:00,66.68,66.72,66.67,66.68,14264.0,61.2162,61.2529,61.207,61.2162,14264.0
2017-03-08 15:00:00,66.7,66.71,66.67,66.68,10172.0,61.2345,61.2437,61.207,61.2162,10172.0
2017-03-08 15:05:00,66.69,66.72,66.68,66.68,16101.0,61.2253,61.2529,61.2162,61.2162,16101.0
2017-03-08 15:10:00,66.69,66.75,66.68,66.73,20000.0,61.2253,61.2804,61.2162,61.2621,20000.0
2017-03-08 15:15:00,66.73,66.81,66.72,66.78,32406.0,61.2621,61.3355,61.2529,61.308,32406.0
2017-03-08 15:20:00,66.78,66.79,66.73,66.75,29410.0,61.308,61.3172,61.2621,61.2804,29410.0
2017-03-08 15:25:00,66.75,66.75,66.66,66.68,27366.0,61.2804,61.2804,61.1978,61.2162,27366.0
2017-03-08 15:30:00,66.69,66.72,66.62,66.71,47510.0,61.2253,61.2529,61.1611,61.2437,47510.0
2017-03-08 15:35:00,66.7,66.72,66.67,66.71,31440.0,61.2345,61.2529,61.207,61.2437,31440.0
2017-03-08 15:40:00,66.71,66.75,66.67,66.69,45643.0,61.2437,61.2804,61.207,61.2253,45643.0
2017-03-08 15:45:00,66.69,66.75,66.69,66.75,39702.0,61.2253,61.2804,61.2253,61.2804,39702.0
2017-03-08 15:50:00,66.73,66.75,66.65,66.66,76124.0,61.2621,61.2804,61.1886,61.1978,76124.0
2017-03-08 15:55:00,66.66,66.75,66.65,66.72,143852.0,61.1978,61.2804,61.1886,61.2529,143852.0
2017-03-09 09:30:00,66.73,66.83,66.46,66.46,20976.0,61.2621,61.3539,61.0142,61.0142,20976.0
2017-03-09 09:35:00,66.44,66.66,66.37,66.63,17020.0,60.9958,61.1978,60.9316,61.1703,17020.0
2017-03-09 09:40:00,66.65,66.82,66.63,66.77,11778.0,61.1886,61.3447,61.1703,61.2988,11778.0
2017-03-09 09:45:00,66.8,66.83,66.66,66.75,7600.0,61.3263,61.3539,61.1978,61.2804,7600.0
2017-03-09 09:50:00,66.79,66.79,66.71,66.74,12552.0,61.3172,61.3172,61.2437,61.2712,12552.0
2017-03-09 09:55:00,66.77,66.77,66.7,66.76,11094.0,61.2988,61.2988,61.2345,61.2896,11094.0
2017-03-09 10:00:00,66.75,66.77,66.69,66.75,12336.0,61.2804,61.2988,61.2253,61.2804,12336.0
2017-03-09 10:05:00,66.73,66.8,66.72,66.8,18929.0,61.2621,61.3263,61.2529,61.3263,18929.0
2017-03-09 10:10:00,66.8,66.81,66.7,66.76,23863.0,61.3263,61.3355,61.2345,61.2896,23863.0
2017-03-09 10:15:00,66.8,66.81,66.73,66.74,17465.0,61.3263,61.3355,61.2621,61.2712,17465.0
2017-03-09 10:20:00,66.75,66.75,66.57,66.57,16665.0,61.2804,61.2804,61.1152,61.1152,16665.0
2017-03-09 10:25:00,66.6,66.68,66.6,66.62,14148.0,61.1427,61.2162,61.1427,61.1611,14148.0
2017-03-09 10:30:00,66.63,66.66,66.56,66.66,23016.0,61.1703,61.1978,61.106,61.1978,23016.0
2017-03-09 10:35:00,66.66,66.73,66.63,66.63,14086.0,61.1978,61.2621,61.1703,61.1703,14086.0
2017-03-09 10:40:00,66.62,66.64,66.57,66.57,20871.0,61.1611,61.1794,61.1152,61.1152,20871.0
2017-03-09 10:45:00,66.58,66.59,66.45,66.56,10083.0,61.1244,61.1335,61.005,61.106,10083.0
2017-03-09 10:50:00,66.54,66.56,66.43,66.45,15924.0,61.0876,61.106,60.9867,61.005,15924.0
2017-03-09 10:55:00,66.46,66.55,66.45,66.5,20950.0,61.0142,61.0968,61.005,61.0509,20950.0
2017-03-09 11:00:00,66.5,66.5,66.39,66.4,16174.0,61.0509,61.0509,60.9499,60.9591,16174.0
2017-03-09 11:05:00,66.4,66.52,66.38,66.5,19304.0,60.9591,61.0693,60.9407,61.0509,19304.0
2017-03-09 11:10:00,66.5,66.63,66.5,66.61,18897.0,61.0509,61.1703,61.0509,61.1519,18897.0
2017-03-09 11:15:00,66.63,66.63,66.54,66.6,21161.0,61.1703,61.1703,61.0876,61.1427,21161.0
2017-03-09 11:20:00,66.59,66.66,66.55,66.64,20003.0,61.1335,61.1978,61.0968,61.1794,20003.0
2017-03-09 11:25:00,66.69,66.74,66.62,66.72,20273.0,61.2253,61.2712,61.1611,61.2529,20273.0
2017-03-09 11:30:00,66.72,66.76,66.68,66.69,16409.0,61.2529,61.2896,61.2162,61.2253,16409.0
2017-03-09 11:35:00,66.69,66.73,66.66,66.73,21029.0,61.2253,61.2621,61.1978,61.2621,21029.0
2017-03-09 11:40:00,66.73,66.76,66.66,66.66,10711.0,61.2621,61.2896,61.1978,61.1978,10711.0
2017-03-09 11:45:00,66.67,66.68,66.59,66.62,9406.0,61.207,61.2162,61.1335,61.1611,9406.0
2017-03-09 11:50:00,66.63,66.63,66.57,66.58,11789.0,61.1703,61.1703,61.1152,61.1244,11789.0
2017-03-09 11:55:00,66.6,66.64,66.54,66.54,42307.0,61.1427,61.1794,61.0876,61.0876,42307.0
2017-03-09 12:00:00,66.55,66.65,66.5,66.64,15704.0,61.0968,61.1886,61.0509,61.1794,15704.0
2017-03-09 12:05:00,66.64,66.69,66.62,66.65,6447.0,61.1794,61.2253,61.1611,61.1886,6447.0
2017-03-09 12:10:00,66.66,66.72,66.65,66.71,8066.0,61.1978,61.2529,61.1886,61.2437,8066.0
2017-03-09 12:15:00,66.7,66.78,66.7,66.71,17864.0,61.2345,61.308,61.2345,61.2437,17864.0
2017-03-09 12:20:00,66.72,66.75,66.67,66.69,7887.0,61.2529,61.2804,61.207,61.2253,7887.0
2017-03-09 12:25:00,66.67,66.71,66.65,66.7,7420.0,61.207,61.2437,61.1886,61.2345,7420.0
2017-03-09 12:30:00,66.69,66.72,66.65,66.68,10649.0,61.2253,61.2529,61.1886,61.2162,10649.0
2017-03-09 12:35:00,66.67,66.75,66.67,66.74,12963.0,61.207,61.2804,61.207,61.2712,12963.0
2017-03-09 12:40:00,66.73,66.75,66.7,66.73,8328.0,61.2621,61.2804,61.2345,61.2621,8328.0
2017-03-09 12:45:00,66.73,66.76,66.72,66.76,5901.0,61.2621,61.2896,61.2529,61.2896,5901.0
2017-03-09 12:50:00,66.75,66.76,66.66,66.7,10683.0,61.2804,61.2896,61.1978,61.2345,10683.0
2017-03-09 12:55:00,66.7,66.72,66.68,66.71,9241.0,61.2345,61.2529,61.2162,61.2437,9241.0
2017-03-09 13:00:00,66.71,66.76,66.71,66.73,13900.0,61.2437,61.2896,61.2437,61.2621,13900.0
2017-03-09 13:05:00,66.73,66.76,66.72,66.74,10591.0,61.2621,61.2896,61.2529,61.2712,10591.0
2017-03-09 13:10:00,66.74,66.75,66.73,66.73,6488.0,61.2712,61.2804,61.2621,61.2621,6488.0
2017-03-09 13:15:00,66.72,66.75,66.7,66.74,13899.0,61.2529,61.2804,61.2345,61.2712,13899.0
2017-03-09 13:20:00,66.75,66.75,66.68,66.69,5364.0,61.2804,61.2804,61.2162,61.2253,5364.0
2017-03-09 13:25:00,66.71,66.71,66.66,66.66,8093.0,61.2437,61.2437,61.1978,61.1978,8093.0
2017-03-09 13:30:00,66.65,66.65,66.54,66.57,9124.0,61.1886,61.1886,61.0876,61.1152,9124.0
2017-03-09 13:35:00,66.56,66.73,66.55,66.73,11069.0,61.106,61.2621,61.0968,61.2621,11069.0
2017-03-09 13:40:00,66.72,66.78,66.71,66.75,8189.0,61.2529,61.308,61.2437,61.2804,8189.0
2017-03-09 13:45:00,66.76,66.76,66.7,66.73,11251.0,61.2896,61.2896,61.2345,61.2621,11251.0
2017-03-09 13:50:00,66.73,66.76,66.7,66.76,15499.0,61.2621,61.2896,61.2345,61.2896,15499.0
2017-03-09 13:55:00,66.76,66.79,66.75,66.76,12648.0,61.2896,61.3172,61.2804,61.2896,12648.0
2017-03-09 14:00:00,66.75,66.76,66.69,66.69,17110.0,61.2804,61.2896,61.2253,61.2253,17110.0
2017-03-09 14:05:00,66.68,66.7,66.65,66.7,12796.0,61.2162,61.2345,61.1886,61.2345,12796.0
2017-03-09 14:10:00,66.7,66.72,66.64,66.68,9555.0,61.2345,61.2529,61.1794,61.2162,9555.0
2017-03-09 14:15:00,66.7,66.7,66.59,66.66,21518.0,61.2345,61.2345,61.1335,61.1978,21518.0
2017-03-09 14:20:00,66.67,66.72,66.63,66.68,21665.0,61.207,61.2529,61.1703,61.2162,21665.0
2017-03-09 14:25:00,66.67,66.73,66.67,66.72,9504.0,61.207,61.2621,61.207,61.2529,9504.0
2017-03-09 14:30:00,66.71,66.73,66.69,66.7,23464.0,61.2437,61.2621,61.2253,61.2345,23464.0
2017-03-09 14:35:00,66.71,66.72,66.67,66.68,11730.0,61.2437,61.2529,61.207,61.2162,11730.0
2017-03-09 14:40:00,66.68,66.7,66.66,66.7,23595.0,61.2162,61.2345,61.1978,61.2345,23595.0
2017-03-09 14:45:00,66.71,66.72,66.67,66.72,19898.0,61.2437,61.2529,61.207,61.2529,19898.0
2017-03-09 14:50:00,66.72,66.73,66.7,66.72,9168.0,61.2529,61.2621,61.2345,61.2529,9168.0
2017-03-09 14:55:00,66.73,66.75,66.71,66.75,13927.0,61.2621,61.2804,61.2437,61.2804,13927.0
2017-03-09 15:00:00,66.74,66.74,66.69,66.69,16431.0,61.2712,61.2712,61.2253,61.2253,16431.0
2017-03-09 15:05:00,66.7,66.73,66.69,66.69,10600.0,61.2345,61.2621,61.2253,61.2253,10600.0
2017-03-09 15:10:00,66.7,66.73,66.64,66.65,20003.0,61.2345,61.2621,61.1794,61.1886,20003.0
2017-03-09 15:15:00,66.65,66.71,66.64,66.7,18171.0,61.1886,61.2437,61.1794,61.2345,18171.0
2017-03-09 15:20:00,66.69,66.69,66.6,66.61,16726.0,61.2253,61.2253,61.1427,61.1519,16726.0
2017-03-09 15:25:00,66.61,66.67,66.61,66.66,21366.0,61.1519,61.207,61.1519,61.1978,21366.0
2017-03-09 15:30:00,66.66,66.73,66.65,66.7,29590.0,61.1978,61.2621,61.1886,61.2345,29590.0
2017-03-09 15:35:00,66.7,66.74,66.68,66.7,28974.0,61.2345,61.2712,61.2162,61.2345,28974.0
2017-03-09 15:40:00,66.7,66.73,66.67,66.72,28207.0,61.2345,61.2621,61.207,61.2529,28207.0
2017-03-09 15:45:00,66.72,66.74,66.66,66.67,36332.0,61.2529,61.2712,61.1978,61.207,36332.0
2017-03-09 15:50:00,66.64,66.66,66.58,66.58,68109.0,61.1794,61.1978,61.1244,61.1244,68109.0
2017-03-09 15:55:00,66.58,66.68,66.55,66.66,151576.0,61.1244,61.2162,61.0968,61.1978,151576.0
2017-03-10 09:30:00,67.11,67.11,66.52,66.61,41758.0,61.6109,61.6109,61.0693,61.1519,41758.0
2017-03-10 09:35:00,66.54,66.84,66.44,66.66,24949.0,61.0876,61.3631,60.9958,61.1978,24949.0
2017-03-10 09:40:00,66.65,66.81,66.59,66.63,32857.0,61.1886,61.3355,61.1335,61.1703,32857.0
2017-03-10 09:45:00,66.65,66.86,66.65,66.7,30932.0,61.1886,61.3814,61.1886,61.2345,30932.0
2017-03-10 09:50:00,66.67,66.81,66.66,66.74,35235.0,61.207,61.3355,61.1978,61.2712,35235.0
2017-03-10 09:55:00,66.77,66.99,66.76,66.99,32496.0,61.2988,61.5008,61.2896,61.5008,32496.0
2017-03-10 10:00:00,66.95,67.03,66.92,66.92,14719.0,61.464,61.5375,61.4365,61.4365,14719.0
2017-03-10 10:05:00,66.89,66.99,66.88,66.99,12815.0,61.409,61.5008,61.3998,61.5008,12815.0
2017-03-10 10:10:00,66.99,67.09,66.95,66.95,14232.0,61.5008,61.5926,61.464,61.464,14232.0
2017-03-10 10:15:00,66.96,67.01,66.94,67.0,12067.0,61.4732,61.5191,61.4549,61.5099,12067.0
2017-03-10 10:20:00,67.01,67.02,66.96,66.98,16381.0,61.5191,61.5283,61.4732,61.4916,16381.0
2017-03-10 10:25:00,66.99,67.12,66.95,67.06,23535.0,61.5008,61.6201,61.464,61.565,23535.0
2017-03-10 10:30:00,67.06,67.07,66.95,66.95,26050.0,61.565,61.5742,61.464,61.464,26050.0
2017-03-10 10:35:00,66.93,66.99,66.88,66.92,16297.0,61.4457,61.5008,61.3998,61.4365,16297.0
2017-03-10 10:40:00,66.93,66.97,66.86,66.86,13814.0,61.4457,61.4824,61.3814,61.3814,13814.0
2017-03-10 10:45:00,66.89,66.94,66.8,66.81,9798.0,61.409,61.4549,61.3263,61.3355,9798.0
2017-03-10 10:50:00,66.8,66.93,66.8,66.93,11750.0,61.3263,61.4457,61.3263,61.4457,11750.0
2017-03-10 10:55:00,66.93,67.02,66.93,66.96,16490.0,61.4457,61.5283,61.4457,61.4732,16490.0
2017-03-10 11:00:00,66.96,67.04,66.95,66.95,22923.0,61.4732,61.5467,61.464,61.464,22923.0
2017-03-10 11:05:00,66.95,66.99,66.89,66.94,19112.0,61.464,61.5008,61.409,61.4549,19112.0
2017-03-10 11:10:00,66.94,67.02,66.92,66.95,15538.0,61.4549,61.5283,61.4365,61.464,15538.0
2017-03-10 11:15:00,66.93,66.94,66.82,66.86,11417.0,61.4457,61.4549,61.3447,61.3814,11417.0
2017-03-10 11:20:00,66.86,66.94,66.85,66.92,10624.0,61.3814,61.4549,61.3722,61.4365,10624.0
2017-03-10 11:25:00,66.93,67.07,66.92,67.06,14063.0,61.4457,61.5742,61.4365,61.565,14063.0
2017-03-10 11:30:00,67.07,67.14,67.03,67.03,26802.0,61.5742,61.6385,61.5375,61.5375,26802.0
2017-03-10 11:35:00,67.03,67.05,66.97,66.98,9960.0,61.5375,61.5558,61.4824,61.4916,9960.0
2017-03-10 11:40:00,66.98,67.01,66.96,66.96,7450.0,61.4916,61.5191,61.4732,61.4732,7450.0
2017-03-10 11:45:00,66.94,66.96,66.9,66.9,6821.0,61.4549,61.4732,61.4181,61.4181,6821.0
2017-03-10 11:50:00,66.9,66.93,66.85,66.86,11431.0,61.4181,61.4457,61.3722,61.3814,11431.0
2017-03-10 11:55:00,66.86,66.89,66.85,66.86,10909.0,61.3814,61.409,61.3722,61.3814,10909.0
2017-03-10 12:00:00,66.85,66.95,66.85,66.94,9355.0,61.3722,61.464,61.3722,61.4549,9355.0
2017-03-10 12:05:00,66.93,66.99,66.93,66.97,7000.0,61.4457,61.5008,61.4457,61.4824,7000.0
2017-03-10 12:10:00,66.98,67.04,66.96,67.04,9421.0,61.4916,61.5467,61.4732,61.5467,9421.0
2017-03-10 12:15:00,67.05,67.05,66.96,66.99,7897.0,61.5558,61.5558,61.4732,61.5008,7897.0
2017-03-10 12:20:00,66.99,67.03,66.98,67.03,16161.0,61.5008,61.5375,61.4916,61.5375,16161.0
2017-03-10 12:25:00,67.02,67.02,66.99,66.99,5927.0,61.5283,61.5283,61.5008,61.5008,5927.0
2017-03-10 12:30:00,66.99,66.99,66.91,66.91,7152.0,61.5008,61.5008,61.4273,61.4273,7152.0
2017-03-10 12:35:00,66.89,66.89,66.85,66.85,6832.0,61.409,61.409,61.3722,61.3722,6832.0
2017-03-10 12:40:00,66.86,66.86,66.77,66.81,15048.0,61.3814,61.3814,61.2988,61.3355,15048.0
2017-03-10 12:45:00,66.79,66.81,66.78,66.8,10011.0,61.3172,61.3355,61.308,61.3263,10011.0
2017-03-10 12:50:00,66.8,66.83,66.73,66.79,9015.0,61.3263,61.3539,61.2621,61.3172,9015.0
2017-03-10 12:55:00,66.75,66.8,66.75,66.8,8541.0,61.2804,61.3263,61.2804,61.3263,8541.0
2017-03-10 13:00:00,66.8,66.83,66.74,66.83,8079.0,61.3263,61.3539,61.2712,61.3539,8079.0
2017-03-10 13:05:00,66.82,66.82,66.72,66.75,11194.0,61.3447,61.3447,61.2529,61.2804,11194.0
2017-03-10 13:10:00,66.75,66.76,66.73,66.76,9400.0,61.2804,61.2896,61.2621,61.2896,9400.0
2017-03-10 13:15:00,66.74,66.81,66.74,66.79,9906.0,61.2712,61.3355,61.2712,61.3172,9906.0
2017-03-10 13:20:00,66.8,66.82,66.76,66.79,9120.0,61.3263,61.3447,61.2896,61.3172,9120.0
2017-03-10 13:25:00,66.79,66.8,66.73,66.74,10603.0,61.3172,61.3263,61.2621,61.2712,10603.0
2017-03-10 13:30:00,66.75,66.76,66.7,66.72,9673.0,61.2804,61.2896,61.2345,61.2529,9673.0
2017-03-10 13:35:00,66.73,66.82,66.73,66.82,7479.0,61.2621,61.3447,61.2621,61.3447,7479.0
2017-03-10 13:40:00,66.8,66.85,66.79,66.8,15265.0,61.3263,61.3722,61.3172,61.3263,15265.0
2017-03-10 13:45:00,66.81,66.89,66.81,66.88,10814.0,61.3355,61.409,61.3355,61.3998,10814.0
2017-03-10 13:50:00,66.88,66.91,66.87,66.9,10533.0,61.3998,61.4273,61.3906,61.4181,10533.0
2017-03-10 13:55:00,66.91,66.91,66.89,66.91,7959.0,61.4273,61.4273,61.409,61.4273,7959.0
2017-03-10 14:00:00,66.9,66.9,66.84,66.88,9898.0,61.4181,61.4181,61.3631,61.3998,9898.0
2017-03-10 14:05:00,66.87,66.92,66.86,66.91,9330.0,61.3906,61.4365,61.3814,61.4273,9330.0
2017-03-10 14:10:00,66.91,66.93,66.89,66.93,7487.0,61.4273,61.4457,61.409,61.4457,7487.0
2017-03-10 14:15:00,66.94,66.97,66.91,66.97,10587.0,61.4549,61.4824,61.4273,61.4824,10587.0
2017-03-10 14:20:00,66.97,67.02,66.97,66.98,17702.0,61.4824,61.5283,61.4824,61.4916,17702.0
2017-03-10 14:25:00,66.98,67.01,66.97,66.97,6037.0,61.4916,61.5191,61.4824,61.4824,6037.0
2017-03-10 14:30:00,66.97,66.99,66.92,66.92,10432.0,61.4824,61.5008,61.4365,61.4365,10432.0
2017-03-10 14:35:00,66.92,66.99,66.91,66.99,11966.0,61.4365,61.5008,61.4273,61.5008,11966.0
2017-03-10 14:40:00,66.98,66.99,66.96,66.97,8915.0,61.4916,61.5008,61.4732,61.4824,8915.0
2017-03-10 14:45:00,66.97,66.98,66.95,66.97,10081.0,61.4824,61.4916,61.464,61.4824,10081.0
2017-03-10 14:50:00,66.97,67.01,66.97,66.97,11348.0,61.4824,61.5191,61.4824,61.4824,11348.0
2017-03-10 14:55:00,66.97,67.01,66.96,67.01,10213.0,61.4824,61.5191,61.4732,61.5191,10213.0
2017-03-10 15:00:00,67.01,67.03,67.0,67.02,13410.0,61.5191,61.5375,61.5099,61.5283,13410.0
2017-03-10 15:05:00,67.02,67.02,66.95,66.95,13553.0,61.5283,61.5283,61.464,61.464,13553.0
2017-03-10 15:10:00,66.96,67.05,66.95,67.04,13819.0,61.4732,61.5558,61.464,61.5467,13819.0
2017-03-10 15:15:00,67.05,67.07,66.99,67.0,18147.0,61.5558,61.5742,61.5008,61.5099,18147.0
2017-03-10 15:20:00,67.01,67.05,67.0,67.02,16297.0,61.5191,61.5558,61.5099,61.5283,16297.0
2017-03-10 15:25:00,67.02,67.03,67.0,67.03,32216.0,61.5283,61.5375,61.5099,61.5375,32216.0
2017-03-10 15:30:00,67.02,67.02,66.99,67.0,27357.0,61.5283,61.5283,61.5008,61.5099,27357.0
2017-03-10 15:35:00,67.0,67.01,66.96,66.96,31543.0,61.5099,61.5191,61.4732,61.4732,31543.0
2017-03-10 15:40:00,66.97,66.97,66.93,66.94,38443.0,61.4824,61.4824,61.4457,61.4549,38443.0
2017-03-10 15:45:00,66.95,66.97,66.94,66.97,46996.0,61.464,61.4824,61.4549,61.4824,46996.0
2017-03-10 15:50:00,66.96,67.04,66.93,67.0,68061.0,61.4732,61.5467,61.4457,61.5099,68061.0
2017-03-10 15:55:00,67.0,67.0,66.89,66.97,134816.0,61.5099,61.5099,61.409,61.4824,134816.0
2017-03-13 09:30:00,66.94,67.2,66.73,67.1,23327.0,61.4549,61.6936,61.2621,61.6018,23327.0
2017-03-13 09:35:00,67.11,67.18,67.05,67.12,10200.0,61.6109,61.6752,61.5558,61.6201,10200.0
2017-03-13 09:40:00,67.12,67.12,66.98,66.98,12790.0,61.6201,61.6201,61.4916,61.4916,12790.0
2017-03-13 09:45:00,66.99,67.0,66.89,66.92,10796.0,61.5008,61.5099,61.409,61.4365,10796.0
2017-03-13 09:50:00,66.89,67.01,66.87,66.97,22651.0,61.409,61.5191,61.3906,61.4824,22651.0
2017-03-13 09:55:00,67.0,67.0,66.75,66.77,20649.0,61.5099,61.5099,61.2804,61.2988,20649.0
2017-03-13 10:00:00,66.77,66.77,66.55,66.64,28676.0,61.2988,61.2988,61.0968,61.1794,28676.0
2017-03-13 10:05:00,66.64,66.68,66.56,66.63,15506.0,61.1794,61.2162,61.106,61.1703,15506.0
2017-03-13 10:10:00,66.64,66.69,66.62,66.67,8217.0,61.1794,61.2253,61.1611,61.207,8217.0
2017-03-13 10:15:00,66.7,66.73,66.68,66.68,8930.0,61.2345,61.2621,61.2162,61.2162,8930.0
2017-03-13 10:20:00,66.68,66.7,66.63,66.65,10397.0,61.2162,61.2345,61.1703,61.1886,10397.0
2017-03-13 10:25:00,66.65,66.74,66.65,66.74,9220.0,61.1886,61.2712,61.1886,61.2712,9220.0
2017-03-13 10:30:00,66.74,66.81,66.72,66.81,9955.0,61.2712,61.3355,61.2529,61.3355,9955.0
2017-03-13 10:35:00,66.81,66.86,66.75,66.86,17983.0,61.3355,61.3814,61.2804,61.3814,17983.0
2017-03-13 10:40:00,66.84,66.86,66.8,66.82,12053.0,61.3631,61.3814,61.3263,61.3447,12053.0
2017-03-13 10:45:00,66.81,66.81,66.68,66.68,9439.0,61.3355,61.3355,61.2162,61.2162,9439.0
2017-03-13 10:50:00,66.66,66.73,66.64,66.73,13065.0,61.1978,61.2621,61.1794,61.2621,13065.0
2017-03-13 10:55:00,66.72,66.76,66.71,66.74,6944.0,61.2529,61.2896,61.2437,61.2712,6944.0
2017-03-13 11:00:00,66.74,66.74,66.64,66.66,9922.0,61.2712,61.2712,61.1794,61.1978,9922.0
2017-03-13 11:05:00,66.68,66.71,66.67,66.69,5825.0,61.2162,61.2437,61.207,61.2253,5825.0
2017-03-13 11:10:00,66.71,66.75,66.71,66.74,7552.0,61.2437,61.2804,61.2437,61.2712,7552.0
2017-03-13 11:15:00,66.74,66.78,66.66,66.66,8896.0,61.2712,61.308,61.1978,61.1978,8896.0
2017-03-13 11:20:00,66.66,66.66,66.54,66.58,10430.0,61.1978,61.1978,61.0876,61.1244,10430.0
2017-03-13 11:25:00,66.56,66.68,66.55,66.67,9357.0,61.106,61.2162,61.0968,61.207,9357.0
2017-03-13 11:30:00,66.68,66.71,66.65,66.68,9651.0,61.2162,61.2437,61.1886,61.2162,9651.0
2017-03-13 11:35:00,66.67,66.76,66.66,66.74,6927.0,61.207,61.2896,61.1978,61.2712,6927.0
2017-03-13 11:40:00,66.73,66.83,66.72,66.83,3864.0,61.2621,61.3539,61.2529,61.3539,3864.0
2017-03-13 11:45:00,66.82,66.82,66.65,66.65,11936.0,61.3447,61.3447,61.1886,61.1886,11936.0
2017-03-13 11:50:00,66.64,66.69,66.64,66.68,9445.0,61.1794,61.2253,61.1794,61.2162,9445.0
2017-03-13 11:55:00,66.7,66.81,66.68,66.81,6437.0,61.2345,61.3355,61.2162,61.3355,6437.0
2017-03-13 12:00:00,66.82,66.85,66.77,66.78,11219.0,61.3447,61.3722,61.2988,61.308,11219.0
2017-03-13 12:05:00,66.78,66.79,66.75,66.79,7565.0,61.308,61.3172,61.2804,61.3172,7565.0
2017-03-13 12:10:00,66.79,66.86,66.79,66.85,7658.0,61.3172,61.3814,61.3172,61.3722,7658.0
2017-03-13 12:15:00,66.85,66.96,66.85,66.93,15171.0,61.3722,61.4732,61.3722,61.4457,15171.0
2017-03-13 12:20:00,66.94,66.94,66.84,66.89,11968.0,61.4549,61.4549,61.3631,61.409,11968.0
2017-03-13 12:25:00,66.91,66.92,66.83,66.83,4532.0,61.4273,61.4365,61.3539,61.3539,4532.0
2017-03-13 12:30:00,66.84,66.91,66.83,66.89,7654.0,61.3631,61.4273,61.3539,61.409,7654.0
2017-03-13 12:35:00,66.89,66.91,66.84,66.84,11509.0,61.409,61.4273,61.3631,61.3631,11509.0
2017-03-13 12:40:00,66.83,66.87,66.83,66.87,7605.0,61.3539,61.3906,61.3539,61.3906,7605.0
2017-03-13 12:45:00,66.88,66.97,66.87,66.95,13900.0,61.3998,61.4824,61.3906,61.464,13900.0
2017-03-13 12:50:00,66.95,66.95,66.9,66.93,12744.0,61.464,61.464,61.4181,61.4457,12744.0
2017-03-13 12:55:00,66.94,66.98,66.93,66.96,8582.0,61.4549,61.4916,61.4457,61.4732,8582.0
2017-03-13 13:00:00,66.96,66.99,66.95,66.97,8846.0,61.4732,61.5008,61.464,61.4824,8846.0
2017-03-13 13:05:00,66.97,66.97,66.87,66.89,8500.0,61.4824,61.4824,61.3906,61.409,8500.0
2017-03-13 13:10:00,66.9,66.93,66.89,66.92,10550.0,61.4181,61.4457,61.409,61.4365,10550.0
2017-03-13 13:15:00,66.93,66.95,66.85,66.85,6663.0,61.4457,61.464,61.3722,61.3722,6663.0
2017-03-13 13:20:00,66.85,66.88,66.85,66.85,2831.0,61.3722,61.3998,61.3722,61.3722,2831.0
2017-03-13 13:25:00,66.85,66.88,66.82,66.83,7440.0,61.3722,61.3998,61.3447,61.3539,7440.0
2017-03-13 13:30:00,66.82,66.82,66.76,66.76,6441.0,61.3447,61.3447,61.2896,61.2896,6441.0
2017-03-13 13:35:00,66.77,66.83,66.77,66.82,4200.0,61.2988,61.3539,61.2988,61.3447,4200.0
2017-03-13 13:40:00,66.83,66.87,66.83,66.85,6716.0,61.3539,61.3906,61.3539,61.3722,6716.0
2017-03-13 13:45:00,66.84,66.94,66.83,66.94,9746.0,61.3631,61.4549,61.3539,61.4549,9746.0
2017-03-13 13:50:00,66.94,66.96,66.92,66.96,4607.0,61.4549,61.4732,61.4365,61.4732,4607.0
2017-03-13 13:55:00,66.96,66.96,66.88,66.93,8384.0,61.4732,61.4732,61.3998,61.4457,8384.0
2017-03-13 14:00:00,66.91,66.92,66.87,66.87,6751.0,61.4273,61.4365,61.3906,61.3906,6751.0
2017-03-13 14:05:00,66.87,66.9,66.87,66.9,8074.0,61.3906,61.4181,61.3906,61.4181,8074.0
2017-03-13 14:10:00,66.89,66.89,66.83,66.88,9403.0,61.409,61.409,61.3539,61.3998,9403.0
2017-03-13 14:15:00,66.87,66.88,66.86,66.87,6026.0,61.3906,61.3998,61.3814,61.3906,6026.0
2017-03-13 14:20:00,66.87,66.92,66.86,66.92,8326.0,61.3906,61.4365,61.3814,61.4365,8326.0
2017-03-13 14:25:00,66.92,67.02,66.92,66.99,10595.0,61.4365,61.5283,61.4365,61.5008,10595.0
2017-03-13 14:30:00,66.99,67.04,66.97,67.03,9859.0,61.5008,61.5467,61.4824,61.5375,9859.0
2017-03-13 14:35:00,67.04,67.08,66.98,66.99,24739.0,61.5467,61.5834,61.4916,61.5008,24739.0
2017-03-13 14:40:00,67.0,67.02,66.95,66.96,16221.0,61.5099,61.5283,61.464,61.4732,16221.0
2017-03-13 14:45:00,66.97,66.97,66.92,66.95,10577.0,61.4824,61.4824,61.4365,61.464,10577.0
2017-03-13 14:50:00,66.95,66.97,66.94,66.94,9298.0,61.464,61.4824,61.4549,61.4549,9298.0
2017-03-13 14:55:00,66.94,66.95,66.89,66.9,7902.0,61.4549,61.464,61.409,61.4181,7902.0
2017-03-13 15:00:00,66.91,66.99,66.89,66.96,14451.0,61.4273,61.5008,61.409,61.4732,14451.0
2017-03-13 15:05:00,66.98,67.03,66.93,66.98,16909.0,61.4916,61.5375,61.4457,61.4916,16909.0
2017-03-13 15:10:00,66.98,67.1,66.98,67.09,11120.0,61.4916,61.6018,61.4916,61.5926,11120.0
2017-03-13 15:15:00,67.08,67.08,66.95,66.97,15130.0,61.5834,61.5834,61.464,61.4824,15130.0
2017-03-13 15:20:00,66.97,67.02,66.96,66.97,17378.0,61.4824,61.5283,61.4732,61.4824,17378.0
2017-03-13 15:25:00,66.97,66.99,66.9,66.91,21768.0,61.4824,61.5008,61.4181,61.4273,21768.0
2017-03-13 15:30:00,66.91,66.94,66.88,66.88,51522.0,61.4273,61.4549,61.3998,61.3998,51522.0
2017-03-13 15:35:00,66.88,66.89,66.83,66.84,31502.0,61.3998,61.409,61.3539,61.3631,31502.0
2017-03-13 15:40:00,66.84,66.95,66.83,66.89,30756.0,61.3631,61.464,61.3539,61.409,30756.0
2017-03-13 15:45:00,66.89,66.94,66.89,66.92,28166.0,61.409,61.4549,61.409,61.4365,28166.0
2017-03-13 15:50:00,66.92,66.95,66.87,66.93,43581.0,61.4365,61.464,61.3906,61.4457,43581.0
2017-03-13 15:55:00,66.93,66.99,66.91,66.95,60851.0,61.4457,61.5008,61.4273,61.464,60851.0
2017-03-14 09:30:00,66.88,67.28,66.71,67.26,39772.0,61.3998,61.767,61.2437,61.7486,39772.0
2017-03-14 09:35:00,67.19,67.32,67.13,67.32,21591.0,61.6844,61.8037,61.6293,61.8037,21591.0
2017-03-14 09:40:00,67.34,67.38,67.23,67.28,22662.0,61.8221,61.8588,61.7211,61.767,22662.0
2017-03-14 09:45:00,67.21,67.26,67.11,67.16,18518.0,61.7027,61.7486,61.6109,61.6568,18518.0
2017-03-14 09:50:00,67.14,67.24,67.05,67.24,17415.0,61.6385,61.7303,61.5558,61.7303,17415.0
2017-03-14 09:55:00,67.24,67.35,67.23,67.28,16900.0,61.7303,61.8313,61.7211,61.767,16900.0
2017-03-14 10:00:00,67.28,67.32,67.2,67.2,21834.0,61.767,61.8037,61.6936,61.6936,21834.0
2017-03-14 10:05:00,67.2,67.36,67.2,67.24,21316.0,61.6936,61.8404,61.6936,61.7303,21316.0
2017-03-14 10:10:00,67.24,67.3,67.21,67.24,18320.0,61.7303,61.7854,61.7027,61.7303,18320.0
2017-03-14 10:15:00,67.25,67.34,67.16,67.16,21680.0,61.7395,61.8221,61.6568,61.6568,21680.0
2017-03-14 10:20:00,67.16,67.2,67.06,67.07,17687.0,61.6568,61.6936,61.565,61.5742,17687.0
2017-03-14 10:25:00,67.07,67.21,67.03,67.16,17147.0,61.5742,61.7027,61.5375,61.6568,17147.0
2017-03-14 10:30:00,67.14,67.19,67.1,67.14,32393.0,61.6385,61.6844,61.6018,61.6385,32393.0
2017-03-14 10:35:00,67.12,67.2,67.06,67.17,27983.0,61.6201,61.6936,61.565,61.666,27983.0
2017-03-14 10:40:00,67.16,67.16,66.99,66.99,15915.0,61.6568,61.6568,61.5008,61.5008,15915.0
2017-03-14 10:45:00,66.98,67.11,66.96,67.09,16000.0,61.4916,61.6109,61.4732,61.5926,16000.0
2017-03-14 10:50:00,67.1,67.11,66.99,67.0,16948.0,61.6018,61.6109,61.5008,61.5099,16948.0
2017-03-14 10:55:00,67.01,67.07,67.01,67.06,14296.0,61.5191,61.5742,61.5191,61.565,14296.0
2017-03-14 11:00:00,67.05,67.1,67.03,67.07,18267.0,61.5558,61.6018,61.5375,61.5742,18267.0
2017-03-14 11:05:00,67.07,67.15,67.05,67.14,14914.0,61.5742,61.6477,61.5558,61.6385,14914.0
2017-03-14 11:10:00,67.15,67.21,67.13,67.15,16354.0,61.6477,61.7027,61.6293,61.6477,16354.0
2017-03-14 11:15:00,67.16,67.29,67.15,67.25,18032.0,61.6568,61.7762,61.6477,61.7395,18032.0
2017-03-14 11:20:00,67.25,67.3,67.18,67.2,29707.0,61.7395,61.7854,61.6752,61.6936,29707.0
2017-03-14 11:25:00,67.2,67.23,67.18,67.23,13400.0,61.6936,61.7211,61.6752,61.7211,13400.0
2017-03-14 11:30:00,67.23,67.25,67.2,67.22,14703.0,61.7211,61.7395,61.6936,61.7119,14703.0
2017-03-14 11:35:00,67.22,67.28,67.2,67.22,11566.0,61.7119,61.767,61.6936,61.7119,11566.0
2017-03-14 11:40:00,67.22,67.24,67.16,67.2,14765.0,61.7119,61.7303,61.6568,61.6936,14765.0
2017-03-14 11:45:00,67.2,67.32,67.18,67.3,14359.0,61.6936,61.8037,61.6752,61.7854,14359.0
2017-03-14 11:50:00,67.31,67.34,67.22,67.24,13302.0,61.7945,61.8221,61.7119,61.7303,13302.0
2017-03-14 11:55:00,67.24,67.3,67.23,67.27,8999.0,61.7303,61.7854,61.7211,61.7578,8999.0
2017-03-14 12:00:00,67.27,67.41,67.26,67.39,29040.0,61.7578,61.8863,61.7486,61.868,29040.0
2017-03-14 12:05:00,67.39,67.41,67.26,67.28,31856.0,61.868,61.8863,61.7486,61.767,31856.0
2017-03-14 12:10:00,67.29,67.29,67.23,67.24,13859.0,61.7762,61.7762,61.7211,61.7303,13859.0
2017-03-14 12:15:00,67.24,67.3,67.22,67.27,11112.0,61.7303,61.7854,61.7119,61.7578,11112.0
2017-03-14 12:20:00,67.28,67.33,67.28,67.33,6604.0,61.767,61.8129,61.767,61.8129,6604.0
2017-03-14 12:25:00,67.33,67.33,67.27,67.31,8440.0,61.8129,61.8129,61.7578,61.7945,8440.0
2017-03-14 12:30:00,67.31,67.33,67.25,67.28,14644.0,61.7945,61.8129,61.7395,61.767,14644.0
2017-03-14 12:35:00,67.27,67.3,67.26,67.29,7682.0,61.7578,61.7854,61.7486,61.7762,7682.0
2017-03-14 12:40:00,67.3,67.31,67.27,67.29,6917.0,61.7854,61.7945,61.7578,61.7762,6917.0
2017-03-14 12:45:00,67.29,67.3,67.25,67.3,8820.0,61.7762,61.7854,61.7395,61.7854,8820.0
2017-03-14 12:50:00,67.29,67.32,67.25,67.29,9936.0,61.7762,61.8037,61.7395,61.7762,9936.0
2017-03-14 12:55:00,67.3,67.31,67.28,67.3,5472.0,61.7854,61.7945,61.767,61.7854,5472.0
2017-03-14 13:00:00,67.3,67.35,67.29,67.31,11396.0,61.7854,61.8313,61.7762,61.7945,11396.0
2017-03-14 13:05:00,67.3,67.34,67.28,67.32,7954.0,61.7854,61.8221,61.767,61.8037,7954.0
2017-03-14 13:10:00,67.31,67.42,67.31,67.41,14063.0,61.7945,61.8955,61.7945,61.8863,14063.0
2017-03-14 13:15:00,67.42,67.46,67.41,67.46,8946.0,61.8955,61.9323,61.8863,61.9323,8946.0
2017-03-14 13:20:00,67.46,67.46,67.37,67.37,9728.0,61.9323,61.9323,61.8496,61.8496,9728.0
2017-03-14 13:25:00,67.38,67.4,67.37,67.37,8089.0,61.8588,61.8772,61.8496,61.8496,8089.0
2017-03-14 13:30:00,67.37,67.38,67.33,67.38,8471.0,61.8496,61.8588,61.8129,61.8588,8471.0
2017-03-14 13:35:00,67.38,67.39,67.32,67.32,12200.0,61.8588,61.868,61.8037,61.8037,12200.0
2017-03-14 13:40:00,67.32,67.35,67.31,67.31,9597.0,61.8037,61.8313,61.7945,61.7945,9597.0
2017-03-14 13:45:00,67.31,67.35,67.3,67.35,11500.0,61.7945,61.8313,61.7854,61.8313,11500.0
2017-03-14 13:50:00,67.35,67.36,67.31,67.35,11300.0,61.8313,61.8404,61.7945,61.8313,11300.0
2017-03-14 13:55:00,67.34,67.38,67.34,67.36,7516.0,61.8221,61.8588,61.8221,61.8404,7516.0
2017-03-14 14:00:00,67.36,67.37,67.32,67.32,12197.0,61.8404,61.8496,61.8037,61.8037,12197.0
2017-03-14 14:05:00,67.32,67.35,67.31,67.32,12222.0,61.8037,61.8313,61.7945,61.8037,12222.0
2017-03-14 14:10:00,67.32,67.36,67.32,67.35,12677.0,61.8037,61.8404,61.8037,61.8313,12677.0
2017-03-14 14:15:00,67.35,67.37,67.26,67.29,15268.0,61.8313,61.8496,61.7486,61.7762,15268.0
2017-03-14 14:20:00,67.3,67.31,67.27,67.3,12274.0,61.7854,61.7945,61.7578,61.7854,12274.0
2017-03-14 14:25:00,67.3,67.36,67.3,67.31,14199.0,61.7854,61.8404,61.7854,61.7945,14199.0
2017-03-14 14:30:00,67.3,67.33,67.29,67.31,15207.0,61.7854,61.8129,61.7762,61.7945,15207.0
2017-03-14 14:35:00,67.31,67.32,67.24,67.28,14932.0,61.7945,61.8037,61.7303,61.767,14932.0
2017-03-14 14:40:00,67.28,67.31,67.26,67.29,12377.0,61.767,61.7945,61.7486,61.7762,12377.0
2017-03-14 14:45:00,67.29,67.29,67.24,67.27,10699.0,61.7762,61.7762,61.7303,61.7578,10699.0
2017-03-14 14:50:00,67.28,67.28,67.19,67.26,11334.0,61.767,61.767,61.6844,61.7486,11334.0
2017-03-14 14:55:00,67.25,67.27,67.2,67.21,10296.0,61.7395,61.7578,61.6936,61.7027,10296.0
2017-03-14 15:00:00,67.21,67.29,67.19,67.28,16808.0,61.7027,61.7762,61.6844,61.767,16808.0
2017-03-14 15:05:00,67.29,67.35,67.27,67.34,12075.0,61.7762,61.8313,61.7578,61.8221,12075.0
2017-03-14 15:10:00,67.34,67.36,67.32,67.33,11694.0,61.8221,61.8404,61.8037,61.8129,11694.0
2017-03-14 15:15:00,67.33,67.34,67.31,67.33,13011.0,61.8129,61.8221,61.7945,61.8129,13011.0
2017-03-14 15:20:00,67.34,67.34,67.27,67.28,12470.0,61.8221,61.8221,61.7578,61.767,12470.0
2017-03-14 15:25:00,67.28,67.31,67.28,67.31,15914.0,61.767,61.7945,61.767,61.7945,15914.0
2017-03-14 15:30:00,67.31,67.32,67.28,67.31,21845.0,61.7945,61.8037,61.767,61.7945,21845.0
2017-03-14 15:35:00,67.31,67.32,67.28,67.3,19327.0,61.7945,61.8037,61.767,61.7854,19327.0
2017-03-14 15:40:00,67.3,67.36,67.29,67.35,33079.0,61.7854,61.8404,61.7762,61.8313,33079.0
2017-03-14 15:45:00,67.35,67.35,67.32,67.33,31026.0,61.8313,61.8313,61.8037,61.8129,31026.0
2017-03-14 15:50:00,67.32,67.34,67.28,67.3,45579.0,61.8037,61.8221,61.767,61.7854,45579.0
2017-03-14 15:55:00,67.29,67.32,67.25,67.28,69961.0,61.7762,61.8037,61.7395,61.767,69961.0
2017-03-15 09:30:00,67.23,67.28,67.06,67.15,38342.0,61.7211,61.767,61.565,61.6477,38342.0
2017-03-15 09:35:00,67.07,67.23,67.03,67.17,22518.0,61.5742,61.7211,61.5375,61.666,22518.0
2017-03-15 09:40:00,67.16,67.3,67.12,67.22,13663.0,61.6568,61.7854,61.6201,61.7119,13663.0
2017-03-15 09:45:00,67.25,67.31,67.16,67.27,9223.0,61.7395,61.7945,61.6568,61.7578,9223.0
2017-03-15 09:50:00,67.28,67.29,67.25,67.26,8000.0,61.767,61.7762,61.7395,61.7486,8000.0
2017-03-15 09:55:00,67.24,67.35,67.24,67.31,7544.0,61.7303,61.8313,61.7303,61.7945,7544.0
2017-03-15 10:00:00,67.3,67.31,67.2,67.24,13395.0,61.7854,61.7945,61.6936,61.7303,13395.0
2017-03-15 10:05:00,67.22,67.23,67.18,67.22,7902.0,61.7119,61.7211,61.6752,61.7119,7902.0
2017-03-15 10:10:00,67.23,67.28,67.2,67.2,10123.0,61.7211,61.767,61.6936,61.6936,10123.0
2017-03-15 10:15:00,67.18,67.23,67.18,67.22,10254.0,61.6752,61.7211,61.6752,61.7119,10254.0
2017-03-15 10:20:00,67.21,67.21,67.06,67.12,16245.0,61.7027,61.7027,61.565,61.6201,16245.0
2017-03-15 10:25:00,67.12,67.13,67.04,67.13,9735.0,61.6201,61.6293,61.5467,61.6293,9735.0
2017-03-15 10:30:00,67.13,67.15,67.08,67.12,10446.0,61.6293,61.6477,61.5834,61.6201,10446.0
2017-03-15 10:35:00,67.13,67.13,67.0,67.0,9938.0,61.6293,61.6293,61.5099,61.5099,9938.0
2017-03-15 10:40:00,66.97,67.05,66.95,67.0,13669.0,61.4824,61.5558,61.464,61.5099,13669.0
2017-03-15 10:45:00,67.0,67.0,66.94,66.96,7636.0,61.5099,61.5099,61.4549,61.4732,7636.0
2017-03-15 10:50:00,66.97,66.97,66.88,66.9,9903.0,61.4824,61.4824,61.3998,61.4181,9903.0
2017-03-15 10:55:00,66.9,66.93,66.83,66.92,15728.0,61.4181,61.4457,61.3539,61.4365,15728.0
2017-03-15 11:00:00,66.94,67.01,66.93,66.97,11474.0,61.4549,61.5191,61.4457,61.4824,11474.0
2017-03-15 11:05:00,66.97,66.98,66.95,66.98,12527.0,61.4824,61.4916,61.464,61.4916,12527.0
2017-03-15 11:10:00,66.98,66.99,66.95,66.98,8469.0,61.4916,61.5008,61.464,61.4916,8469.0
2017-03-15 11:15:00,66.97,66.99,66.94,66.99,9620.0,61.4824,61.5008,61.4549,61.5008,9620.0
2017-03-15 11:20:00,66.97,67.0,66.93,66.95,16893.0,61.4824,61.5099,61.4457,61.464,16893.0
2017-03-15 11:25:00,66.96,67.03,66.96,66.98,4578.0,61.4732,61.5375,61.4732,61.4916,4578.0
2017-03-15 11:30:00,66.98,66.99,66.93,66.96,7636.0,61.4916,61.5008,61.4457,61.4732,7636.0
2017-03-15 11:35:00,66.97,67.0,66.95,67.0,6396.0,61.4824,61.5099,61.464,61.5099,6396.0
2017-03-15 11:40:00,66.99,67.09,66.99,67.07,9197.0,61.5008,61.5926,61.5008,61.5742,9197.0
2017-03-15 11:45:00,67.06,67.09,67.01,67.04,12123.0,61.565,61.5926,61.5191,61.5467,12123.0
2017-03-15 11:50:00,67.05,67.09,67.01,67.07,6628.0,61.5558,61.5926,61.5191,61.5742,6628.0
2017-03-15 11:55:00,67.08,67.13,67.08,67.09,6892.0,61.5834,61.6293,61.5834,61.5926,6892.0
2017-03-15 12:00:00,67.09,67.13,67.09,67.11,4764.0,61.5926,61.6293,61.5926,61.6109,4764.0
2017-03-15 12:05:00,67.12,67.18,67.12,67.15,6847.0,61.6201,61.6752,61.6201,61.6477,6847.0
2017-03-15 12:10:00,67.13,67.13,67.11,67.12,3101.0,61.6293,61.6293,61.6109,61.6201,3101.0
2017-03-15 12:15:00,67.13,67.19,67.12,67.19,3800.0,61.6293,61.6844,61.6201,61.6844,3800.0
2017-03-15 12:20:00,67.19,67.22,67.16,67.22,9601.0,61.6844,61.7119,61.6568,61.7119,9601.0
2017-03-15 12:25:00,67.21,67.23,67.18,67.22,4278.0,61.7027,61.7211,61.6752,61.7119,4278.0
2017-03-15 12:30:00,67.21,67.22,67.19,67.22,6499.0,61.7027,61.7119,61.6844,61.7119,6499.0
2017-03-15 12:35:00,67.22,67.29,67.22,67.28,10394.0,61.7119,61.7762,61.7119,61.767,10394.0
2017-03-15 12:40:00,67.29,67.34,67.27,67.34,7545.0,61.7762,61.8221,61.7578,61.8221,7545.0
2017-03-15 12:45:00,67.34,67.38,67.31,67.31,9896.0,61.8221,61.8588,61.7945,61.7945,9896.0
2017-03-15 12:50:00,67.3,67.35,67.29,67.35,10371.0,61.7854,61.8313,61.7762,61.8313,10371.0
2017-03-15 12:55:00,67.34,67.4,67.34,67.37,10186.0,61.8221,61.8772,61.8221,61.8496,10186.0
2017-03-15 13:00:00,67.37,67.41,67.36,67.41,7021.0,61.8496,61.8863,61.8404,61.8863,7021.0
2017-03-15 13:05:00,67.41,67.41,67.33,67.34,8372.0,61.8863,61.8863,61.8129,61.8221,8372.0
2017-03-15 13:10:00,67.34,67.34,67.31,67.31,5096.0,61.8221,61.8221,61.7945,61.7945,5096.0
2017-03-15 13:15:00,67.32,67.33,67.2,67.22,11077.0,61.8037,61.8129,61.6936,61.7119,11077.0
2017-03-15 13:20:00,67.23,67.26,67.22,67.24,3500.0,61.7211,61.7486,61.7119,61.7303,3500.0
2017-03-15 13:25:00,67.25,67.26,67.23,67.23,4403.0,61.7395,61.7486,61.7211,61.7211,4403.0
2017-03-15 13:30:00,67.22,67.23,67.17,67.22,6995.0,61.7119,61.7211,61.666,61.7119,6995.0
2017-03-15 13:35:00,67.25,67.27,67.22,67.25,6754.0,61.7395,61.7578,61.7119,61.7395,6754.0
2017-03-15 13:40:00,67.25,67.3,67.24,67.29,9788.0,61.7395,61.7854,61.7303,61.7762,9788.0
2017-03-15 13:45:00,67.28,67.29,67.2,67.2,6143.0,61.767,61.7762,61.6936,61.6936,6143.0
2017-03-15 13:50:00,67.19,67.2,67.16,67.19,5966.0,61.6844,61.6936,61.6568,61.6844,5966.0
2017-03-15 13:55:00,67.19,67.21,67.14,67.19,9893.0,61.6844,61.7027,61.6385,61.6844,9893.0
2017-03-15 14:00:00,67.18,67.45,67.17,67.37,31355.0,61.6752,61.9231,61.666,61.8496,31355.0
2017-03-15 14:05:00,67.38,67.5,67.37,67.39,22523.0,61.8588,61.969,61.8496,61.868,22523.0
2017-03-15 14:10:00,67.4,67.44,67.35,67.4,14643.0,61.8772,61.9139,61.8313,61.8772,14643.0
2017-03-15 14:15:00,67.38,67.43,67.32,67.33,13507.0,61.8588,61.9047,61.8037,61.8129,13507.0
2017-03-15 14:20:00,67.33,67.36,67.27,67.3,13373.0,61.8129,61.8404,61.7578,61.7854,13373.0
2017-03-15 14:25:00,67.3,67.35,67.29,67.3,12420.0,61.7854,61.8313,61.7762,61.7854,12420.0
2017-03-15 14:30:00,67.31,67.32,67.18,67.22,11105.0,61.7945,61.8037,61.6752,61.7119,11105.0
2017-03-15 14:35:00,67.21,67.23,67.16,67.23,11508.0,61.7027,61.7211,61.6568,61.7211,11508.0
2017-03-15 14:40:00,67.24,67.29,67.18,67.27,8116.0,61.7303,61.7762,61.6752,61.7578,8116.0
2017-03-15 14:45:00,67.27,67.41,67.27,67.35,11930.0,61.7578,61.8863,61.7578,61.8313,11930.0
2017-03-15 14:50:00,67.36,67.37,67.3,67.32,12117.0,61.8404,61.8496,61.7854,61.8037,12117.0
2017-03-15 14:55:00,67.31,67.32,67.21,67.32,15171.0,61.7945,61.8037,61.7027,61.8037,15171.0
2017-03-15 15:00:00,67.32,67.38,67.31,67.31,11677.0,61.8037,61.8588,61.7945,61.7945,11677.0
2017-03-15 15:05:00,67.3,67.43,67.3,67.43,12337.0,61.7854,61.9047,61.7854,61.9047,12337.0
2017-03-15 15:10:00,67.43,67.5,67.4,67.5,7763.0,61.9047,61.969,61.8772,61.969,7763.0
2017-03-15 15:15:00,67.51,67.56,67.49,67.52,12964.0,61.9782,62.0241,61.9598,61.9873,12964.0
2017-03-15 15:20:00,67.51,67.54,67.46,67.54,10820.0,61.9782,62.0057,61.9323,62.0057,10820.0
2017-03-15 15:25:00,67.54,67.68,67.54,67.65,15705.0,62.0057,62.1342,62.0057,62.1067,15705.0
2017-03-15 15:30:00,67.64,67.71,67.63,67.7,31061.0,62.0975,62.1618,62.0883,62.1526,31061.0
2017-03-15 15:35:00,67.69,67.76,67.69,67.69,25217.0,62.1434,62.2077,62.1434,62.1434,25217.0
2017-03-15 15:40:00,67.69,67.69,67.58,67.58,26433.0,62.1434,62.1434,62.0424,62.0424,26433.0
2017-03-15 15:45:00,67.58,67.65,67.5,67.51,35690.0,62.0424,62.1067,61.969,61.9782,35690.0
2017-03-15 15:50:00,67.52,67.6,67.52,67.6,36970.0,61.9873,62.0608,61.9873,62.0608,36970.0
2017-03-15 15:55:00,67.6,67.62,67.52,67.54,63209.0,62.0608,62.0791,61.9873,62.0057,63209.0
2017-03-16 09:30:00,67.23,67.95,67.23,67.74,72865.0,61.7211,62.3821,61.7211,62.1893,72865.0
2017-03-16 09:35:00,67.74,67.74,67.47,67.61,18301.0,62.1893,62.1893,61.9414,62.07,18301.0
2017-03-16 09:40:00,67.59,67.61,67.38,67.61,21339.0,62.0516,62.07,61.8588,62.07,21339.0
2017-03-16 09:45:00,67.61,67.78,67.56,67.74,22918.0,62.07,62.226,62.0241,62.1893,22918.0
2017-03-16 09:50:00,67.72,67.73,67.64,67.68,12418.0,62.1709,62.1801,62.0975,62.1342,12418.0
2017-03-16 09:55:00,67.68,67.73,67.6,67.62,8900.0,62.1342,62.1801,62.0608,62.0791,8900.0
2017-03-16 10:00:00,67.63,67.74,67.61,67.72,23555.0,62.0883,62.1893,62.07,62.1709,23555.0
2017-03-16 10:05:00,67.73,67.87,67.73,67.77,17504.0,62.1801,62.3087,62.1801,62.2169,17504.0
2017-03-16 10:10:00,67.75,67.78,67.57,67.61,16256.0,62.1985,62.226,62.0332,62.07,16256.0
2017-03-16 10:15:00,67.62,67.63,67.53,67.57,29869.0,62.0791,62.0883,61.9965,62.0332,29869.0
2017-03-16 10:20:00,67.57,67.74,67.56,67.74,18859.0,62.0332,62.1893,62.0241,62.1893,18859.0
2017-03-16 10:25:00,67.74,67.75,67.67,67.68,14961.0,62.1893,62.1985,62.125,62.1342,14961.0
2017-03-16 10:30:00,67.68,67.77,67.68,67.76,12315.0,62.1342,62.2169,62.1342,62.2077,12315.0
2017-03-16 10:35:00,67.76,67.82,67.69,67.79,18518.0,62.2077,62.2628,62.1434,62.2352,18518.0
2017-03-16 10:40:00,67.78,67.8,67.69,67.74,12600.0,62.226,62.2444,62.1434,62.1893,12600.0
2017-03-16 10:45:00,67.73,67.85,67.71,67.79,16882.0,62.1801,62.2903,62.1618,62.2352,16882.0
2017-03-16 10:50:00,67.8,67.82,67.71,67.75,12850.0,62.2444,62.2628,62.1618,62.1985,12850.0
2017-03-16 10:55:00,67.75,67.75,67.58,67.6,18850.0,62.1985,62.1985,62.0424,62.0608,18850.0
2017-03-16 11:00:00,67.61,67.62,67.56,67.59,33775.0,62.07,62.0791,62.0241,62.0516,33775.0
2017-03-16 11:05:00,67.6,67.61,67.52,67.59,64896.0,62.0608,62.07,61.9873,62.0516,64896.0
2017-03-16 11:10:00,67.59,67.59,67.52,67.53,12002.0,62.0516,62.0516,61.9873,61.9965,12002.0
2017-03-16 11:15:00,67.54,67.57,67.52,67.52,8103.0,62.0057,62.0332,61.9873,61.9873,8103.0
2017-03-16 11:20:00,67.51,67.53,67.44,67.44,10632.0,61.9782,61.9965,61.9139,61.9139,10632.0
2017-03-16 11:25:00,67.44,67.51,67.42,67.47,12174.0,61.9139,61.9782,61.8955,61.9414,12174.0
2017-03-16 11:30:00,67.47,67.57,67.46,67.57,10126.0,61.9414,62.0332,61.9323,62.0332,10126.0
2017-03-16 11:35:00,67.56,67.58,67.51,67.57,11387.0,62.0241,62.0424,61.9782,62.0332,11387.0
2017-03-16 11:40:00,67.57,67.62,67.57,67.58,9926.0,62.0332,62.0791,62.0332,62.0424,9926.0
2017-03-16 11:45:00,67.59,67.64,67.58,67.61,7570.0,62.0516,62.0975,62.0424,62.07,7570.0
2017-03-16 11:50:00,67.6,67.6,67.5,67.52,16334.0,62.0608,62.0608,61.969,61.9873,16334.0
2017-03-16 11:55:00,67.53,67.54,67.48,67.48,8827.0,61.9965,62.0057,61.9506,61.9506,8827.0
2017-03-16 12:00:00,67.48,67.56,67.48,67.53,16138.0,61.9506,62.0241,61.9506,61.9965,16138.0
2017-03-16 12:05:00,67.53,67.54,67.49,67.52,15051.0,61.9965,62.0057,61.9598,61.9873,15051.0
2017-03-16 12:10:00,67.51,67.54,67.5,67.54,22851.0,61.9782,62.0057,61.969,62.0057,22851.0
2017-03-16 12:15:00,67.55,67.57,67.54,67.55,16018.0,62.0149,62.0332,62.0057,62.0149,16018.0
2017-03-16 12:20:00,67.55,67.63,67.55,67.63,24415.0,62.0149,62.0883,62.0149,62.0883,24415.0
2017-03-16 12:25:00,67.62,67.65,67.62,67.65,7644.0,62.0791,62.1067,62.0791,62.1067,7644.0
2017-03-16 12:30:00,67.65,67.71,67.65,67.71,21340.0,62.1067,62.1618,62.1067,62.1618,21340.0
2017-03-16 12:35:00,67.71,67.72,67.67,67.68,5210.0,62.1618,62.1709,62.125,62.1342,5210.0
2017-03-16 12:40:00,67.69,67.72,67.68,67.72,6269.0,62.1434,62.1709,62.1342,62.1709,6269.0
2017-03-16 12:45:00,67.72,67.74,67.69,67.69,10800.0,62.1709,62.1893,62.1434,62.1434,10800.0
2017-03-16 12:50:00,67.7,67.71,67.67,67.71,5240.0,62.1526,62.1618,62.125,62.1618,5240.0
2017-03-16 12:55:00,67.7,67.71,67.64,67.64,9520.0,62.1526,62.1618,62.0975,62.0975,9520.0
2017-03-16 13:00:00,67.64,67.64,67.59,67.6,5014.0,62.0975,62.0975,62.0516,62.0608,5014.0
2017-03-16 13:05:00,67.6,67.61,67.52,67.52,7621.0,62.0608,62.07,61.9873,61.9873,7621.0
2017-03-16 13:10:00,67.52,67.55,67.49,67.55,7831.0,61.9873,62.0149,61.9598,62.0149,7831.0
2017-03-16 13:15:00,67.54,67.56,67.51,67.53,7850.0,62.0057,62.0241,61.9782,61.9965,7850.0
2017-03-16 13:20:00,67.53,67.56,67.52,67.54,5740.0,61.9965,62.0241,61.9873,62.0057,5740.0
2017-03-16 13:25:00,67.53,67.59,67.53,67.56,8300.0,61.9965,62.0516,61.9965,62.0241,8300.0
2017-03-16 13:30:00,67.56,67.66,67.55,67.62,19300.0,62.0241,62.1159,62.0149,62.0791,19300.0
2017-03-16 13:35:00,67.63,67.64,67.6,67.63,9817.0,62.0883,62.0975,62.0608,62.0883,9817.0
2017-03-16 13:40:00,67.61,67.63,67.56,67.59,31714.0,62.07,62.0883,62.0241,62.0516,31714.0
2017-03-16 13:45:00,67.59,67.61,67.56,67.6,7105.0,62.0516,62.07,62.0241,62.0608,7105.0
2017-03-16 13:50:00,67.6,67.63,67.58,67.61,5229.0,62.0608,62.0883,62.0424,62.07,5229.0
2017-03-16 13:55:00,67.61,67.62,67.49,67.49,8638.0,62.07,62.0791,61.9598,61.9598,8638.0
2017-03-16 14:00:00,67.49,67.52,67.48,67.52,7501.0,61.9598,61.9873,61.9506,61.9873,7501.0
2017-03-16 14:05:00,67.51,67.53,67.49,67.51,9150.0,61.9782,61.9965,61.9598,61.9782,9150.0
2017-03-16 14:10:00,67.51,67.56,67.51,67.55,7917.0,61.9782,62.0241,61.9782,62.0149,7917.0
2017-03-16 14:15:00,67.54,67.57,67.53,67.57,9685.0,62.0057,62.0332,61.9965,62.0332,9685.0
2017-03-16 14:20:00,67.57,67.58,67.53,67.53,18639.0,62.0332,62.0424,61.9965,61.9965,18639.0
2017-03-16 14:25:00,67.53,67.55,67.52,67.52,7997.0,61.9965,62.0149,61.9873,61.9873,7997.0
2017-03-16 14:30:00,67.52,67.54,67.49,67.53,10651.0,61.9873,62.0057,61.9598,61.9965,10651.0
2017-03-16 14:35:00,67.53,67.54,67.5,67.52,9153.0,61.9965,62.0057,61.969,61.9873,9153.0
2017-03-16 14:40:00,67.52,67.53,67.45,67.45,11653.0,61.9873,61.9965,61.9231,61.9231,11653.0
2017-03-16 14:45:00,67.45,67.45,67.38,67.42,12097.0,61.9231,61.9231,61.8588,61.8955,12097.0
2017-03-16 14:50:00,67.41,67.41,67.34,67.34,10149.0,61.8863,61.8863,61.8221,61.8221,10149.0
2017-03-16 14:55:00,67.35,67.35,67.27,67.28,15133.0,61.8313,61.8313,61.7578,61.767,15133.0
2017-03-16 15:00:00,67.3,67.31,67.27,67.28,15948.0,61.7854,61.7945,61.7578,61.767,15948.0
2017-03-16 15:05:00,67.28,67.33,67.28,67.29,9676.0,61.767,61.8129,61.767,61.7762,9676.0
2017-03-16 15:10:00,67.3,67.36,67.29,67.34,14905.0,61.7854,61.8404,61.7762,61.8221,14905.0
2017-03-16 15:15:00,67.34,67.36,67.29,67.34,22662.0,61.8221,61.8404,61.7762,61.8221,22662.0
2017-03-16 15:20:00,67.34,67.37,67.33,67.36,14363.0,61.8221,61.8496,61.8129,61.8404,14363.0
2017-03-16 15:25:00,67.36,67.38,67.31,67.32,20745.0,61.8404,61.8588,61.7945,61.8037,20745.0
2017-03-16 15:30:00,67.32,67.34,67.31,67.34,21627.0,61.8037,61.8221,61.7945,61.8221,21627.0
2017-03-16 15:35:00,67.34,67.39,67.32,67.33,31905.0,61.8221,61.868,61.8037,61.8129,31905.0
2017-03-16 15:40:00,67.33,67.35,67.3,67.31,32165.0,61.8129,61.8313,61.7854,61.7945,32165.0
2017-03-16 15:45:00,67.31,67.31,67.23,67.26,49932.0,61.7945,61.7945,61.7211,61.7486,49932.0
2017-03-16 15:50:00,67.26,67.32,67.23,67.24,67915.0,61.7486,61.8037,61.7211,61.7303,67915.0
2017-03-16 15:55:00,67.23,67.31,67.22,67.31,160834.0,61.7211,61.7945,61.7119,61.7945,160834.0
2017-03-17 09:30:00,67.91,67.91,67.4,67.53,705339.0,62.3454,62.3454,61.8772,61.9965,705339.0
2017-03-17 09:35:00,67.54,67.57,67.24,67.28,9161.0,62.0057,62.0332,61.7303,61.767,9161.0
2017-03-17 09:40:00,67.3,67.57,67.3,67.57,29570.0,61.7854,62.0332,61.7854,62.0332,29570.0
2017-03-17 09:45:00,67.6,67.6,67.47,67.53,11674.0,62.0608,62.0608,61.9414,61.9965,11674.0
2017-03-17 09:50:00,67.52,67.61,67.5,67.56,11287.0,61.9873,62.07,61.969,62.0241,11287.0
2017-03-17 09:55:00,67.57,67.57,67.48,67.51,7600.0,62.0332,62.0332,61.9506,61.9782,7600.0
2017-03-17 10:00:00,67.49,67.56,67.41,67.48,10587.0,61.9598,62.0241,61.8863,61.9506,10587.0
2017-03-17 10:05:00,67.48,67.49,67.37,67.42,11665.0,61.9506,61.9598,61.8496,61.8955,11665.0
2017-03-17 10:10:00,67.42,67.44,67.32,67.35,17564.0,61.8955,61.9139,61.8037,61.8313,17564.0
2017-03-17 10:15:00,67.36,67.36,67.24,67.28,10397.0,61.8404,61.8404,61.7303,61.767,10397.0
2017-03-17 10:20:00,67.27,67.3,67.2,67.28,14234.0,61.7578,61.7854,61.6936,61.767,14234.0
2017-03-17 10:25:00,67.29,67.35,67.24,67.34,13413.0,61.7762,61.8313,61.7303,61.8221,13413.0
2017-03-17 10:30:00,67.33,67.42,67.31,67.41,10644.0,61.8129,61.8955,61.7945,61.8863,10644.0
2017-03-17 10:35:00,67.42,67.51,67.41,67.5,11034.0,61.8955,61.9782,61.8863,61.969,11034.0
2017-03-17 10:40:00,67.5,67.56,67.49,67.49,12002.0,61.969,62.0241,61.9598,61.9598,12002.0
2017-03-17 10:45:00,67.48,67.51,67.44,67.49,11855.0,61.9506,61.9782,61.9139,61.9598,11855.0
2017-03-17 10:50:00,67.48,67.58,67.47,67.47,11834.0,61.9506,62.0424,61.9414,61.9414,11834.0
2017-03-17 10:55:00,67.47,67.47,67.37,67.39,11048.0,61.9414,61.9414,61.8496,61.868,11048.0
2017-03-17 11:00:00,67.38,67.38,67.29,67.33,16245.0,61.8588,61.8588,61.7762,61.8129,16245.0
2017-03-17 11:05:00,67.31,67.34,67.27,67.27,10651.0,61.7945,61.8221,61.7578,61.7578,10651.0
2017-03-17 11:10:00,67.26,67.36,67.23,67.32,12773.0,61.7486,61.8404,61.7211,61.8037,12773.0
2017-03-17 11:15:00,67.33,67.37,67.31,67.35,9400.0,61.8129,61.8496,61.7945,61.8313,9400.0
2017-03-17 11:20:00,67.35,67.36,67.27,67.31,14400.0,61.8313,61.8404,61.7578,61.7945,14400.0
2017-03-17 11:25:00,67.32,67.36,67.27,67.27,11125.0,61.8037,61.8404,61.7578,61.7578,11125.0
2017-03-17 11:30:00,67.27,67.32,67.22,67.22,14086.0,61.7578,61.8037,61.7119,61.7119,14086.0
2017-03-17 11:35:00,67.22,67.22,67.09,67.11,10404.0,61.7119,61.7119,61.5926,61.6109,10404.0
2017-03-17 11:40:00,67.1,67.23,67.1,67.21,12455.0,61.6018,61.7211,61.6018,61.7027,12455.0
2017-03-17 11:45:00,67.21,67.23,67.14,67.18,7968.0,61.7027,61.7211,61.6385,61.6752,7968.0
2017-03-17 11:50:00,67.16,67.25,67.16,67.21,7974.0,61.6568,61.7395,61.6568,61.7027,7974.0
2017-03-17 11:55:00,67.22,67.22,67.15,67.18,10181.0,61.7119,61.7119,61.6477,61.6752,10181.0
2017-03-17 12:00:00,67.2,67.33,67.16,67.33,23889.0,61.6936,61.8129,61.6568,61.8129,23889.0
2017-03-17 12:05:00,67.34,67.35,67.26,67.35,8600.0,61.8221,61.8313,61.7486,61.8313,8600.0
2017-03-17 12:10:00,67.35,67.35,67.25,67.26,14978.0,61.8313,61.8313,61.7395,61.7486,14978.0
2017-03-17 12:15:00,67.26,67.3,67.23,67.3,12142.0,61.7486,61.7854,61.7211,61.7854,12142.0
2017-03-17 12:20:00,67.3,67.34,67.28,67.32,6869.0,61.7854,61.8221,61.767,61.8037,6869.0
2017-03-17 12:25:00,67.31,67.32,67.28,67.29,9712.0,61.7945,61.8037,61.767,61.7762,9712.0
2017-03-17 12:30:00,67.29,67.39,67.28,67.39,8201.0,61.7762,61.868,61.767,61.868,8201.0
2017-03-17 12:35:00,67.41,67.43,67.39,67.39,9966.0,61.8863,61.9047,61.868,61.868,9966.0
2017-03-17 12:40:00,67.39,67.41,67.32,67.36,9713.0,61.868,61.8863,61.8037,61.8404,9713.0
2017-03-17 12:45:00,67.36,67.4,67.35,67.4,11443.0,61.8404,61.8772,61.8313,61.8772,11443.0
2017-03-17 12:50:00,67.4,67.41,67.39,67.41,6200.0,61.8772,61.8863,61.868,61.8863,6200.0
2017-03-17 12:55:00,67.42,67.43,67.39,67.4,11220.0,61.8955,61.9047,61.868,61.8772,11220.0
2017-03-17 13:00:00,67.41,67.41,67.36,67.41,7135.0,61.8863,61.8863,61.8404,61.8863,7135.0
2017-03-17 13:05:00,67.4,67.41,67.38,67.41,8600.0,61.8772,61.8863,61.8588,61.8863,8600.0
2017-03-17 13:10:00,67.4,67.45,67.4,67.43,10700.0,61.8772,61.9231,61.8772,61.9047,10700.0
2017-03-17 13:15:00,67.44,67.47,67.4,67.4,9418.0,61.9139,61.9414,61.8772,61.8772,9418.0
2017-03-17 13:20:00,67.4,67.41,67.32,67.34,8270.0,61.8772,61.8863,61.8037,61.8221,8270.0
2017-03-17 13:25:00,67.35,67.39,67.32,67.38,13750.0,61.8313,61.868,61.8037,61.8588,13750.0
2017-03-17 13:30:00,67.38,67.39,67.37,67.39,6140.0,61.8588,61.868,61.8496,61.868,6140.0
2017-03-17 13:35:00,67.39,67.43,67.32,67.33,9421.0,61.868,61.9047,61.8037,61.8129,9421.0
2017-03-17 13:40:00,67.33,67.36,67.32,67.36,7358.0,61.8129,61.8404,61.8037,61.8404,7358.0
2017-03-17 13:45:00,67.36,67.37,67.34,67.37,5949.0,61.8404,61.8496,61.8221,61.8496,5949.0
2017-03-17 13:50:00,67.36,67.37,67.34,67.37,7871.0,61.8404,61.8496,61.8221,61.8496,7871.0
2017-03-17 13:55:00,67.38,67.4,67.35,67.37,9548.0,61.8588,61.8772,61.8313,61.8496,9548.0
2017-03-17 14:00:00,67.38,67.41,67.37,67.39,6341.0,61.8588,61.8863,61.8496,61.868,6341.0
2017-03-17 14:05:00,67.4,67.42,67.38,67.38,10956.0,61.8772,61.8955,61.8588,61.8588,10956.0
2017-03-17 14:10:00,67.38,67.46,67.37,67.46,21145.0,61.8588,61.9323,61.8496,61.9323,21145.0
2017-03-17 14:15:00,67.46,67.51,67.44,67.5,12184.0,61.9323,61.9782,61.9139,61.969,12184.0
2017-03-17 14:20:00,67.5,67.56,67.49,67.54,6978.0,61.969,62.0241,61.9598,62.0057,6978.0
2017-03-17 14:25:00,67.54,67.56,67.51,67.54,8429.0,62.0057,62.0241,61.9782,62.0057,8429.0
2017-03-17 14:30:00,67.54,67.55,67.47,67.51,17985.0,62.0057,62.0149,61.9414,61.9782,17985.0
2017-03-17 14:35:00,67.51,67.54,67.49,67.5,7337.0,61.9782,62.0057,61.9598,61.969,7337.0
2017-03-17 14:40:00,67.5,67.52,67.48,67.51,11736.0,61.969,61.9873,61.9506,61.9782,11736.0
2017-03-17 14:45:00,67.51,67.51,67.46,67.5,5815.0,61.9782,61.9782,61.9323,61.969,5815.0
2017-03-17 14:50:00,67.5,67.54,67.48,67.48,11260.0,61.969,62.0057,61.9506,61.9506,11260.0
2017-03-17 14:55:00,67.49,67.49,67.46,67.48,8260.0,61.9598,61.9598,61.9323,61.9506,8260.0
2017-03-17 15:00:00,67.49,67.52,67.49,67.51,8368.0,61.9598,61.9873,61.9598,61.9782,8368.0
2017-03-17 15:05:00,67.51,67.53,67.45,67.46,16959.0,61.9782,61.9965,61.9231,61.9323,16959.0
2017-03-17 15:10:00,67.46,67.47,67.39,67.47,26122.0,61.9323,61.9414,61.868,61.9414,26122.0
2017-03-17 15:15:00,67.46,67.49,67.46,67.47,12369.0,61.9323,61.9598,61.9323,61.9414,12369.0
2017-03-17 15:20:00,67.48,67.48,67.44,67.46,13640.0,61.9506,61.9506,61.9139,61.9323,13640.0
2017-03-17 15:25:00,67.47,67.48,67.4,67.43,13020.0,61.9414,61.9506,61.8772,61.9047,13020.0
2017-03-17 15:30:00,67.43,67.44,67.4,67.42,18557.0,61.9047,61.9139,61.8772,61.8955,18557.0
2017-03-17 15:35:00,67.41,67.41,67.32,67.37,22744.0,61.8863,61.8863,61.8037,61.8496,22744.0
2017-03-17 15:40:00,67.38,67.46,67.37,67.45,32834.0,61.8588,61.9323,61.8496,61.9231,32834.0
2017-03-17 15:45:00,67.45,67.55,67.44,67.54,37594.0,61.9231,62.0149,61.9139,62.0057,37594.0
2017-03-17 15:50:00,67.54,67.78,67.54,67.76,178013.0,62.0057,62.226,62.0057,62.2077,178013.0
2017-03-17 15:55:00,67.75,67.81,67.61,67.64,381808.0,62.1985,62.2536,62.07,62.0975,381808.0
2017-03-20 09:30:00,67.46,67.64,67.3,67.37,46679.0,61.9323,62.0975,61.7854,61.8496,46679.0
2017-03-20 09:35:00,67.47,67.47,67.07,67.27,22591.0,61.9414,61.9414,61.5742,61.7578,22591.0
2017-03-20 09:40:00,67.29,67.29,67.13,67.17,8450.0,61.7762,61.7762,61.6293,61.666,8450.0
2017-03-20 09:45:00,67.17,67.22,67.13,67.14,17068.0,61.666,61.7119,61.6293,61.6385,17068.0
2017-03-20 09:50:00,67.14,67.25,67.13,67.24,11518.0,61.6385,61.7395,61.6293,61.7303,11518.0
2017-03-20 09:55:00,67.25,67.31,67.09,67.09,30708.0,61.7395,61.7945,61.5926,61.5926,30708.0
2017-03-20 10:00:00,67.11,67.26,67.1,67.23,19298.0,61.6109,61.7486,61.6018,61.7211,19298.0
2017-03-20 10:05:00,67.25,67.31,67.23,67.25,19435.0,61.7395,61.7945,61.7211,61.7395,19435.0
2017-03-20 10:10:00,67.25,67.25,67.14,67.15,13401.0,61.7395,61.7395,61.6385,61.6477,13401.0
2017-03-20 10:15:00,67.15,67.29,67.13,67.27,19150.0,61.6477,61.7762,61.6293,61.7578,19150.0
2017-03-20 10:20:00,67.24,67.25,67.18,67.18,11000.0,61.7303,61.7395,61.6752,61.6752,11000.0
2017-03-20 10:25:00,67.17,67.2,67.09,67.09,21628.0,61.666,61.6936,61.5926,61.5926,21628.0
2017-03-20 10:30:00,67.08,67.1,67.0,67.03,30359.0,61.5834,61.6018,61.5099,61.5375,30359.0
2017-03-20 10:35:00,67.04,67.09,67.01,67.06,24203.0,61.5467,61.5926,61.5191,61.565,24203.0
2017-03-20 10:40:00,67.06,67.08,67.01,67.03,28757.0,61.565,61.5834,61.5191,61.5375,28757.0
2017-03-20 10:45:00,67.04,67.06,66.98,67.02,30166.0,61.5467,61.565,61.4916,61.5283,30166.0
2017-03-20 10:50:00,67.02,67.02,66.91,66.95,27747.0,61.5283,61.5283,61.4273,61.464,27747.0
2017-03-20 10:55:00,66.95,67.01,66.93,66.97,26835.0,61.464,61.5191,61.4457,61.4824,26835.0
2017-03-20 11:00:00,66.98,67.06,66.96,67.03,21217.0,61.4916,61.565,61.4732,61.5375,21217.0
2017-03-20 11:05:00,67.04,67.04,66.96,67.01,16177.0,61.5467,61.5467,61.4732,61.5191,16177.0
2017-03-20 11:10:00,67.01,67.01,66.94,66.98,15148.0,61.5191,61.5191,61.4549,61.4916,15148.0
2017-03-20 11:15:00,66.99,67.01,66.97,67.0,20266.0,61.5008,61.5191,61.4824,61.5099,20266.0
2017-03-20 11:20:00,67.0,67.04,66.96,66.98,15959.0,61.5099,61.5467,61.4732,61.4916,15959.0
2017-03-20 11:25:00,66.98,67.01,66.92,66.96,15789.0,61.4916,61.5191,61.4365,61.4732,15789.0
2017-03-20 11:30:00,66.96,66.96,66.9,66.94,13591.0,61.4732,61.4732,61.4181,61.4549,13591.0
2017-03-20 11:35:00,66.93,66.95,66.9,66.92,7748.0,61.4457,61.464,61.4181,61.4365,7748.0
2017-03-20 11:40:00,66.93,66.94,66.89,66.9,11180.0,61.4457,61.4549,61.409,61.4181,11180.0
2017-03-20 11:45:00,66.9,66.91,66.86,66.87,11148.0,61.4181,61.4273,61.3814,61.3906,11148.0
2017-03-20 11:50:00,66.89,66.92,66.87,66.91,13479.0,61.409,61.4365,61.3906,61.4273,13479.0
2017-03-20 11:55:00,66.92,66.96,66.9,66.92,15035.0,61.4365,61.4732,61.4181,61.4365,15035.0
2017-03-20 12:00:00,66.92,66.94,66.9,66.92,10782.0,61.4365,61.4549,61.4181,61.4365,10782.0
2017-03-20 12:05:00,66.92,66.93,66.9,66.93,9178.0,61.4365,61.4457,61.4181,61.4457,9178.0
2017-03-20 12:10:00,66.93,66.95,66.93,66.95,5259.0,61.4457,61.464,61.4457,61.464,5259.0
2017-03-20 12:15:00,66.95,66.95,66.83,66.85,30498.0,61.464,61.464,61.3539,61.3722,30498.0
2017-03-20 12:20:00,66.88,66.92,66.86,66.91,6559.0,61.3998,61.4365,61.3814,61.4273,6559.0
2017-03-20 12:25:00,66.91,66.92,66.87,66.89,8962.0,61.4273,61.4365,61.3906,61.409,8962.0
2017-03-20 12:30:00,66.89,66.9,66.86,66.88,10047.0,61.409,61.4181,61.3814,61.3998,10047.0
2017-03-20 12:35:00,66.89,66.89,66.81,66.84,22900.0,61.409,61.409,61.3355,61.3631,22900.0
2017-03-20 12:40:00,66.82,66.82,66.79,66.82,61053.0,61.3447,61.3447,61.3172,61.3447,61053.0
2017-03-20 12:45:00,66.81,66.84,66.79,66.8,14780.0,61.3355,61.3631,61.3172,61.3263,14780.0
2017-03-20 12:50:00,66.8,66.85,66.79,66.83,11048.0,61.3263,61.3722,61.3172,61.3539,11048.0
2017-03-20 12:55:00,66.84,66.86,66.82,66.86,17308.0,61.3631,61.3814,61.3447,61.3814,17308.0
2017-03-20 13:00:00,66.87,66.9,66.84,66.84,12869.0,61.3906,61.4181,61.3631,61.3631,12869.0
2017-03-20 13:05:00,66.84,66.85,66.76,66.76,9456.0,61.3631,61.3722,61.2896,61.2896,9456.0
2017-03-20 13:10:00,66.76,66.79,66.74,66.74,10618.0,61.2896,61.3172,61.2712,61.2712,10618.0
2017-03-20 13:15:00,66.75,66.78,66.72,66.74,11513.0,61.2804,61.308,61.2529,61.2712,11513.0
2017-03-20 13:20:00,66.73,66.73,66.65,66.67,9804.0,61.2621,61.2621,61.1886,61.207,9804.0
2017-03-20 13:25:00,66.66,66.67,66.6,66.6,15317.0,61.1978,61.207,61.1427,61.1427,15317.0
2017-03-20 13:30:00,66.6,66.6,66.53,66.55,24183.0,61.1427,61.1427,61.0785,61.0968,24183.0
2017-03-20 13:35:00,66.55,66.55,66.44,66.45,22774.0,61.0968,61.0968,60.9958,61.005,22774.0
2017-03-20 13:40:00,66.44,66.44,66.31,66.32,33413.0,60.9958,60.9958,60.8765,60.8857,33413.0
2017-03-20 13:45:00,66.33,66.34,66.28,66.29,24301.0,60.8948,60.904,60.8489,60.8581,24301.0
2017-03-20 13:50:00,66.28,66.34,66.27,66.3,24212.0,60.8489,60.904,60.8398,60.8673,24212.0
2017-03-20 13:55:00,66.3,66.34,66.29,66.34,18688.0,60.8673,60.904,60.8581,60.904,18688.0
2017-03-20 14:00:00,66.34,66.39,66.31,66.34,24338.0,60.904,60.9499,60.8765,60.904,24338.0
2017-03-20 14:05:00,66.35,66.44,66.35,66.44,19388.0,60.9132,60.9958,60.9132,60.9958,19388.0
2017-03-20 14:10:00,66.44,66.47,66.42,66.43,29504.0,60.9958,61.0234,60.9775,60.9867,29504.0
2017-03-20 14:15:00,66.43,66.43,66.39,66.42,15251.0,60.9867,60.9867,60.9499,60.9775,15251.0
2017-03-20 14:20:00,66.43,66.44,66.33,66.33,24756.0,60.9867,60.9958,60.8948,60.8948,24756.0
2017-03-20 14:25:00,66.33,66.41,66.31,66.39,16827.0,60.8948,60.9683,60.8765,60.9499,16827.0
2017-03-20 14:30:00,66.39,66.47,66.38,66.45,16871.0,60.9499,61.0234,60.9407,61.005,16871.0
2017-03-20 14:35:00,66.46,66.47,66.29,66.33,26450.0,61.0142,61.0234,60.8581,60.8948,26450.0
2017-03-20 14:40:00,66.34,66.4,66.34,66.35,16233.0,60.904,60.9591,60.904,60.9132,16233.0
2017-03-20 14:45:00,66.35,66.37,66.32,66.33,12267.0,60.9132,60.9316,60.8857,60.8948,12267.0
2017-03-20 14:50:00,66.34,66.35,66.28,66.28,18812.0,60.904,60.9132,60.8489,60.8489,18812.0
2017-03-20 14:55:00,66.28,66.41,66.27,66.38,23456.0,60.8489,60.9683,60.8398,60.9407,23456.0
2017-03-20 15:00:00,66.38,66.42,66.35,66.36,16352.0,60.9407,60.9775,60.9132,60.9224,16352.0
2017-03-20 15:05:00,66.35,66.43,66.34,66.36,20218.0,60.9132,60.9867,60.904,60.9224,20218.0
2017-03-20 15:10:00,66.37,66.39,66.33,66.34,16987.0,60.9316,60.9499,60.8948,60.904,16987.0
2017-03-20 15:15:00,66.34,66.44,66.33,66.44,20818.0,60.904,60.9958,60.8948,60.9958,20818.0
2017-03-20 15:20:00,66.44,66.54,66.44,66.48,25305.0,60.9958,61.0876,60.9958,61.0326,25305.0
2017-03-20 15:25:00,66.48,66.53,66.45,66.49,23836.0,61.0326,61.0785,61.005,61.0417,23836.0
2017-03-20 15:30:00,66.49,66.5,66.47,66.48,25347.0,61.0417,61.0509,61.0234,61.0326,25347.0
2017-03-20 15:35:00,66.48,66.51,66.44,66.44,24034.0,61.0326,61.0601,60.9958,60.9958,24034.0
2017-03-20 15:40:00,66.45,66.51,66.44,66.48,37648.0,61.005,61.0601,60.9958,61.0326,37648.0
2017-03-20 15:45:00,66.49,66.59,66.48,66.53,30785.0,61.0417,61.1335,61.0326,61.0785,30785.0
2017-03-20 15:50:00,66.52,66.54,66.47,66.5,51012.0,61.0693,61.0876,61.0234,61.0509,51012.0
2017-03-20 15:55:00,66.5,66.51,66.46,66.47,104149.0,61.0509,61.0601,61.0142,61.0234,104149.0
2017-03-21 09:30:00,66.71,66.76,66.34,66.38,36489.0,61.2437,61.2896,60.904,60.9407,36489.0
2017-03-21 09:35:00,66.46,66.64,66.22,66.57,30287.0,61.0142,61.1794,60.7939,61.1152,30287.0
2017-03-21 09:40:00,66.65,66.7,66.44,66.45,27450.0,61.1886,61.2345,60.9958,61.005,27450.0
2017-03-21 09:45:00,66.44,66.46,66.35,66.38,10067.0,60.9958,61.0142,60.9132,60.9407,10067.0
2017-03-21 09:50:00,66.39,66.48,66.37,66.45,11000.0,60.9499,61.0326,60.9316,61.005,11000.0
2017-03-21 09:55:00,66.43,66.46,66.3,66.46,14049.0,60.9867,61.0142,60.8673,61.0142,14049.0
2017-03-21 10:00:00,66.48,66.52,66.36,66.48,20065.0,61.0326,61.0693,60.9224,61.0326,20065.0
2017-03-21 10:05:00,66.47,66.51,66.42,66.51,25596.0,61.0234,61.0601,60.9775,61.0601,25596.0
2017-03-21 10:10:00,66.52,66.52,66.28,66.29,19887.0,61.0693,61.0693,60.8489,60.8581,19887.0
2017-03-21 10:15:00,66.3,66.31,66.21,66.26,21392.0,60.8673,60.8765,60.7847,60.8306,21392.0
2017-03-21 10:20:00,66.27,66.33,66.22,66.22,12240.0,60.8398,60.8948,60.7939,60.7939,12240.0
2017-03-21 10:25:00,66.23,66.26,66.08,66.09,28540.0,60.803,60.8306,60.6653,60.6745,28540.0
2017-03-21 10:30:00,66.07,66.19,66.03,66.15,29838.0,60.6562,60.7663,60.6194,60.7296,29838.0
2017-03-21 10:35:00,66.16,66.2,66.11,66.18,21943.0,60.7388,60.7755,60.6929,60.7571,21943.0
2017-03-21 10:40:00,66.18,66.18,66.02,66.03,18498.0,60.7571,60.7571,60.6102,60.6194,18498.0
2017-03-21 10:45:00,66.03,66.1,65.98,66.09,29553.0,60.6194,60.6837,60.5735,60.6745,29553.0
2017-03-21 10:50:00,66.08,66.1,65.96,65.98,18040.0,60.6653,60.6837,60.5552,60.5735,18040.0
2017-03-21 10:55:00,65.98,65.98,65.87,65.92,27195.0,60.5735,60.5735,60.4725,60.5184,27195.0
2017-03-21 11:00:00,65.93,65.96,65.87,65.9,31740.0,60.5276,60.5552,60.4725,60.5001,31740.0
2017-03-21 11:05:00,65.9,65.9,65.8,65.81,32224.0,60.5001,60.5001,60.4083,60.4175,32224.0
2017-03-21 11:10:00,65.82,65.85,65.69,65.71,38677.0,60.4266,60.4542,60.3073,60.3256,38677.0
2017-03-21 11:15:00,65.7,65.73,65.52,65.57,39970.0,60.3165,60.344,60.1512,60.1971,39970.0
2017-03-21 11:20:00,65.55,65.75,65.54,65.75,29172.0,60.1788,60.3624,60.1696,60.3624,29172.0
2017-03-21 11:25:00,65.75,65.76,65.67,65.75,26762.0,60.3624,60.3716,60.2889,60.3624,26762.0
2017-03-21 11:30:00,65.75,65.76,65.58,65.59,33018.0,60.3624,60.3716,60.2063,60.2155,33018.0
2017-03-21 11:35:00,65.6,65.65,65.52,65.52,23561.0,60.2247,60.2706,60.1512,60.1512,23561.0
2017-03-21 11:40:00,65.51,65.55,65.44,65.48,22179.0,60.142,60.1788,60.0778,60.1145,22179.0
2017-03-21 11:45:00,65.5,65.61,65.46,65.57,22133.0,60.1329,60.2338,60.0961,60.1971,22133.0
2017-03-21 11:50:00,65.59,65.63,65.55,65.62,24557.0,60.2155,60.2522,60.1788,60.243,24557.0
2017-03-21 11:55:00,65.62,65.68,65.62,65.67,25743.0,60.243,60.2981,60.243,60.2889,25743.0
2017-03-21 12:00:00,65.66,65.71,65.59,65.71,38633.0,60.2797,60.3256,60.2155,60.3256,38633.0
2017-03-21 12:05:00,65.72,65.75,65.69,65.73,18792.0,60.3348,60.3624,60.3073,60.344,18792.0
2017-03-21 12:10:00,65.73,65.74,65.65,65.68,17099.0,60.344,60.3532,60.2706,60.2981,17099.0
2017-03-21 12:15:00,65.67,65.74,65.67,65.71,18564.0,60.2889,60.3532,60.2889,60.3256,18564.0
2017-03-21 12:20:00,65.72,65.76,65.66,65.71,15859.0,60.3348,60.3716,60.2797,60.3256,15859.0
2017-03-21 12:25:00,65.71,65.71,65.63,65.7,9525.0,60.3256,60.3256,60.2522,60.3165,9525.0
2017-03-21 12:30:00,65.71,65.75,65.7,65.7,20200.0,60.3256,60.3624,60.3165,60.3165,20200.0
2017-03-21 12:35:00,65.71,65.72,65.64,65.65,19738.0,60.3256,60.3348,60.2614,60.2706,19738.0
2017-03-21 12:40:00,65.66,65.7,65.61,65.68,14130.0,60.2797,60.3165,60.2338,60.2981,14130.0
2017-03-21 12:45:00,65.67,65.67,65.6,65.64,19190.0,60.2889,60.2889,60.2247,60.2614,19190.0
2017-03-21 12:50:00,65.64,65.67,65.62,65.65,10883.0,60.2614,60.2889,60.243,60.2706,10883.0
2017-03-21 12:55:00,65.65,65.73,65.64,65.67,17647.0,60.2706,60.344,60.2614,60.2889,17647.0
2017-03-21 13:00:00,65.68,65.74,65.65,65.71,16926.0,60.2981,60.3532,60.2706,60.3256,16926.0
2017-03-21 13:05:00,65.7,65.75,65.7,65.7,26921.0,60.3165,60.3624,60.3165,60.3165,26921.0
2017-03-21 13:10:00,65.7,65.75,65.64,65.66,21811.0,60.3165,60.3624,60.2614,60.2797,21811.0
2017-03-21 13:15:00,65.65,65.74,65.65,65.74,13004.0,60.2706,60.3532,60.2706,60.3532,13004.0
2017-03-21 13:20:00,65.74,65.74,65.62,65.65,16112.0,60.3532,60.3532,60.243,60.2706,16112.0
2017-03-21 13:25:00,65.66,65.77,65.65,65.77,21037.0,60.2797,60.3807,60.2706,60.3807,21037.0
2017-03-21 13:30:00,65.77,65.8,65.76,65.77,11419.0,60.3807,60.4083,60.3716,60.3807,11419.0
2017-03-21 13:35:00,65.76,65.76,65.69,65.71,10620.0,60.3716,60.3716,60.3073,60.3256,10620.0
2017-03-21 13:40:00,65.71,65.74,65.7,65.7,14540.0,60.3256,60.3532,60.3165,60.3165,14540.0
2017-03-21 13:45:00,65.71,65.72,65.66,65.69,12833.0,60.3256,60.3348,60.2797,60.3073,12833.0
2017-03-21 13:50:00,65.7,65.7,65.64,65.65,18300.0,60.3165,60.3165,60.2614,60.2706,18300.0
2017-03-21 13:55:00,65.65,65.67,65.59,65.61,19507.0,60.2706,60.2889,60.2155,60.2338,19507.0
2017-03-21 14:00:00,65.61,65.69,65.6,65.67,18640.0,60.2338,60.3073,60.2247,60.2889,18640.0
2017-03-21 14:05:00,65.66,65.79,65.65,65.78,18268.0,60.2797,60.3991,60.2706,60.3899,18268.0
2017-03-21 14:10:00,65.78,65.84,65.78,65.83,17591.0,60.3899,60.445,60.3899,60.4358,17591.0
2017-03-21 14:15:00,65.83,65.96,65.8,65.94,21944.0,60.4358,60.5552,60.4083,60.5368,21944.0
2017-03-21 14:20:00,65.93,65.95,65.85,65.87,21623.0,60.5276,60.546,60.4542,60.4725,21623.0
2017-03-21 14:25:00,65.86,65.87,65.81,65.86,14789.0,60.4634,60.4725,60.4175,60.4634,14789.0
2017-03-21 14:30:00,65.86,66.02,65.85,65.98,16875.0,60.4634,60.6102,60.4542,60.5735,16875.0
2017-03-21 14:35:00,65.99,66.01,65.93,66.0,26038.0,60.5827,60.6011,60.5276,60.5919,26038.0
2017-03-21 14:40:00,66.0,66.04,65.95,66.01,26391.0,60.5919,60.6286,60.546,60.6011,26391.0
2017-03-21 14:45:00,65.99,65.99,65.91,65.96,13608.0,60.5827,60.5827,60.5093,60.5552,13608.0
2017-03-21 14:50:00,65.97,66.03,65.93,66.0,12588.0,60.5643,60.6194,60.5276,60.5919,12588.0
2017-03-21 14:55:00,66.02,66.08,65.99,66.01,17500.0,60.6102,60.6653,60.5827,60.6011,17500.0
2017-03-21 15:00:00,66.0,66.02,65.94,65.99,22953.0,60.5919,60.6102,60.5368,60.5827,22953.0
2017-03-21 15:05:00,65.99,66.05,65.97,65.97,13953.0,60.5827,60.6378,60.5643,60.5643,13953.0
2017-03-21 15:10:00,65.97,66.03,65.93,65.95,17812.0,60.5643,60.6194,60.5276,60.546,17812.0
2017-03-21 15:15:00,65.94,65.97,65.9,65.94,29856.0,60.5368,60.5643,60.5001,60.5368,29856.0
2017-03-21 15:20:00,65.94,65.96,65.89,65.93,20812.0,60.5368,60.5552,60.4909,60.5276,20812.0
2017-03-21 15:25:00,65.94,66.0,65.93,65.98,21695.0,60.5368,60.5919,60.5276,60.5735,21695.0
2017-03-21 15:30:00,65.97,65.98,65.85,65.85,26346.0,60.5643,60.5735,60.4542,60.4542,26346.0
2017-03-21 15:35:00,65.84,65.87,65.82,65.84,31963.0,60.445,60.4725,60.4266,60.445,31963.0
2017-03-21 15:40:00,65.83,65.84,65.74,65.74,44606.0,60.4358,60.445,60.3532,60.3532,44606.0
2017-03-21 15:45:00,65.75,65.83,65.75,65.76,40673.0,60.3624,60.4358,60.3624,60.3716,40673.0
2017-03-21 15:50:00,65.75,65.78,65.69,65.72,86651.0,60.3624,60.3899,60.3073,60.3348,86651.0
2017-03-21 15:55:00,65.72,65.82,65.69,65.77,123353.0,60.3348,60.4266,60.3073,60.3807,123353.0
2017-03-22 09:30:00,66.0,66.01,65.56,66.01,48382.0,60.5919,60.6011,60.1879,60.6011,48382.0
2017-03-22 09:35:00,66.03,66.04,65.76,65.81,8891.0,60.6194,60.6286,60.3716,60.4175,8891.0
2017-03-22 09:40:00,65.79,65.94,65.72,65.77,22461.0,60.3991,60.5368,60.3348,60.3807,22461.0
2017-03-22 09:45:00,65.75,65.83,65.69,65.71,11929.0,60.3624,60.4358,60.3073,60.3256,11929.0
2017-03-22 09:50:00,65.74,65.75,65.65,65.7,14652.0,60.3532,60.3624,60.2706,60.3165,14652.0
2017-03-22 09:55:00,65.69,65.69,65.54,65.59,10835.0,60.3073,60.3073,60.1696,60.2155,10835.0
2017-03-22 10:00:00,65.6,65.63,65.49,65.5,16175.0,60.2247,60.2522,60.1237,60.1329,16175.0
2017-03-22 10:05:00,65.51,65.61,65.47,65.53,24465.0,60.142,60.2338,60.1053,60.1604,24465.0
2017-03-22 10:10:00,65.53,65.58,65.46,65.5,18162.0,60.1604,60.2063,60.0961,60.1329,18162.0
2017-03-22 10:15:00,65.52,65.55,65.46,65.48,15922.0,60.1512,60.1788,60.0961,60.1145,15922.0
2017-03-22 10:20:00,65.47,65.52,65.44,65.46,10800.0,60.1053,60.1512,60.0778,60.0961,10800.0
2017-03-22 10:25:00,65.46,65.47,65.41,65.47,14705.0,60.0961,60.1053,60.0502,60.1053,14705.0
2017-03-22 10:30:00,65.47,65.49,65.41,65.46,19131.0,60.1053,60.1237,60.0502,60.0961,19131.0
2017-03-22 10:35:00,65.47,65.72,65.47,65.67,22561.0,60.1053,60.3348,60.1053,60.2889,22561.0
2017-03-22 10:40:00,65.66,65.73,65.65,65.69,14513.0,60.2797,60.344,60.2706,60.3073,14513.0
2017-03-22 10:45:00,65.68,65.68,65.57,65.59,14630.0,60.2981,60.2981,60.1971,60.2155,14630.0
2017-03-22 10:50:00,65.59,65.6,65.56,65.57,12201.0,60.2155,60.2247,60.1879,60.1971,12201.0
2017-03-22 10:55:00,65.56,65.69,65.52,65.68,65446.0,60.1879,60.3073,60.1512,60.2981,65446.0
2017-03-22 11:00:00,65.69,65.69,65.6,65.64,9000.0,60.3073,60.3073,60.2247,60.2614,9000.0
2017-03-22 11:05:00,65.63,65.69,65.6,65.64,18596.0,60.2522,60.3073,60.2247,60.2614,18596.0
2017-03-22 11:10:00,65.64,65.66,65.59,65.61,10571.0,60.2614,60.2797,60.2155,60.2338,10571.0
2017-03-22 11:15:00,65.63,65.85,65.62,65.81,16832.0,60.2522,60.4542,60.243,60.4175,16832.0
2017-03-22 11:20:00,65.81,65.95,65.8,65.94,8700.0,60.4175,60.546,60.4083,60.5368,8700.0
2017-03-22 11:25:00,65.94,65.95,65.83,65.85,14341.0,60.5368,60.546,60.4358,60.4542,14341.0
2017-03-22 11:30:00,65.89,65.93,65.88,65.92,11796.0,60.4909,60.5276,60.4817,60.5184,11796.0
2017-03-22 11:35:00,65.91,66.04,65.91,66.04,8684.0,60.5093,60.6286,60.5093,60.6286,8684.0
2017-03-22 11:40:00,66.05,66.08,66.02,66.04,10772.0,60.6378,60.6653,60.6102,60.6286,10772.0
2017-03-22 11:45:00,66.05,66.06,65.99,66.0,15162.0,60.6378,60.647,60.5827,60.5919,15162.0
2017-03-22 11:50:00,65.99,66.0,65.92,65.95,12062.0,60.5827,60.5919,60.5184,60.546,12062.0
2017-03-22 11:55:00,65.94,66.02,65.94,66.02,11475.0,60.5368,60.6102,60.5368,60.6102,11475.0
2017-03-22 12:00:00,66.01,66.07,66.0,66.07,18800.0,60.6011,60.6562,60.5919,60.6562,18800.0
2017-03-22 12:05:00,66.07,66.11,66.05,66.07,14663.0,60.6562,60.6929,60.6378,60.6562,14663.0
2017-03-22 12:10:00,66.08,66.11,66.04,66.06,15828.0,60.6653,60.6929,60.6286,60.647,15828.0
2017-03-22 12:15:00,66.04,66.06,66.0,66.02,14701.0,60.6286,60.647,60.5919,60.6102,14701.0
2017-03-22 12:20:00,66.01,66.08,66.01,66.08,14746.0,60.6011,60.6653,60.6011,60.6653,14746.0
2017-03-22 12:25:00,66.08,66.11,66.07,66.08,12038.0,60.6653,60.6929,60.6562,60.6653,12038.0
2017-03-22 12:30:00,66.08,66.16,66.08,66.14,9158.0,60.6653,60.7388,60.6653,60.7204,9158.0
2017-03-22 12:35:00,66.14,66.2,66.14,66.17,9829.0,60.7204,60.7755,60.7204,60.748,9829.0
2017-03-22 12:40:00,66.17,66.19,66.1,66.11,11124.0,60.748,60.7663,60.6837,60.6929,11124.0
2017-03-22 12:45:00,66.11,66.12,66.06,66.06,9953.0,60.6929,60.7021,60.647,60.647,9953.0
2017-03-22 12:50:00,66.08,66.12,66.03,66.06,22735.0,60.6653,60.7021,60.6194,60.647,22735.0
2017-03-22 12:55:00,66.07,66.11,66.05,66.1,11999.0,60.6562,60.6929,60.6378,60.6837,11999.0
2017-03-22 13:00:00,66.1,66.1,66.01,66.04,20420.0,60.6837,60.6837,60.6011,60.6286,20420.0
2017-03-22 13:05:00,66.06,66.07,66.01,66.06,15473.0,60.647,60.6562,60.6011,60.647,15473.0
2017-03-22 13:10:00,66.05,66.1,66.0,66.01,21610.0,60.6378,60.6837,60.5919,60.6011,21610.0
2017-03-22 13:15:00,66.01,66.14,66.01,66.14,11450.0,60.6011,60.7204,60.6011,60.7204,11450.0
2017-03-22 13:20:00,66.12,66.16,66.11,66.12,9463.0,60.7021,60.7388,60.6929,60.7021,9463.0
2017-03-22 13:25:00,66.14,66.18,66.11,66.12,9901.0,60.7204,60.7571,60.6929,60.7021,9901.0
2017-03-22 13:30:00,66.12,66.2,66.11,66.18,20317.0,60.7021,60.7755,60.6929,60.7571,20317.0
2017-03-22 13:35:00,66.19,66.22,66.15,66.19,23125.0,60.7663,60.7939,60.7296,60.7663,23125.0
2017-03-22 13:40:00,66.19,66.21,66.15,66.17,11982.0,60.7663,60.7847,60.7296,60.748,11982.0
2017-03-22 13:45:00,66.17,66.2,66.13,66.16,19035.0,60.748,60.7755,60.7112,60.7388,19035.0
2017-03-22 13:50:00,66.15,66.21,66.12,66.19,10309.0,60.7296,60.7847,60.7021,60.7663,10309.0
2017-03-22 13:55:00,66.18,66.18,66.13,66.14,20295.0,60.7571,60.7571,60.7112,60.7204,20295.0
2017-03-22 14:00:00,66.13,66.22,66.12,66.22,13899.0,60.7112,60.7939,60.7021,60.7939,13899.0
2017-03-22 14:05:00,66.21,66.22,66.16,66.17,12486.0,60.7847,60.7939,60.7388,60.748,12486.0
2017-03-22 14:10:00,66.17,66.25,66.16,66.22,9121.0,60.748,60.8214,60.7388,60.7939,9121.0
2017-03-22 14:15:00,66.21,66.23,66.17,66.18,12471.0,60.7847,60.803,60.748,60.7571,12471.0
2017-03-22 14:20:00,66.18,66.21,66.16,66.19,11351.0,60.7571,60.7847,60.7388,60.7663,11351.0
2017-03-22 14:25:00,66.19,66.19,66.08,66.14,42824.0,60.7663,60.7663,60.6653,60.7204,42824.0
2017-03-22 14:30:00,66.13,66.2,66.13,66.17,9643.0,60.7112,60.7755,60.7112,60.748,9643.0
2017-03-22 14:35:00,66.17,66.23,66.17,66.23,12846.0,60.748,60.803,60.748,60.803,12846.0
2017-03-22 14:40:00,66.23,66.28,66.21,66.26,8753.0,60.803,60.8489,60.7847,60.8306,8753.0
2017-03-22 14:45:00,66.27,66.28,66.2,66.24,13466.0,60.8398,60.8489,60.7755,60.8122,13466.0
2017-03-22 14:50:00,66.25,66.31,66.25,66.3,19531.0,60.8214,60.8765,60.8214,60.8673,19531.0
2017-03-22 14:55:00,66.3,66.31,66.26,66.31,23214.0,60.8673,60.8765,60.8306,60.8765,23214.0
2017-03-22 15:00:00,66.31,66.32,66.23,66.26,19600.0,60.8765,60.8857,60.803,60.8306,19600.0
2017-03-22 15:05:00,66.25,66.28,66.23,66.24,14977.0,60.8214,60.8489,60.803,60.8122,14977.0
2017-03-22 15:10:00,66.23,66.3,66.23,66.28,14429.0,60.803,60.8673,60.803,60.8489,14429.0
2017-03-22 15:15:00,66.28,66.33,66.25,66.33,13595.0,60.8489,60.8948,60.8214,60.8948,13595.0
2017-03-22 15:20:00,66.34,66.49,66.34,66.48,22327.0,60.904,61.0417,60.904,61.0326,22327.0
2017-03-22 15:25:00,66.48,66.49,66.39,66.39,12989.0,61.0326,61.0417,60.9499,60.9499,12989.0
2017-03-22 15:30:00,66.39,66.4,66.35,66.38,17259.0,60.9499,60.9591,60.9132,60.9407,17259.0
2017-03-22 15:35:00,66.38,66.41,66.33,66.35,26022.0,60.9407,60.9683,60.8948,60.9132,26022.0
2017-03-22 15:40:00,66.36,66.43,66.34,66.36,26755.0,60.9224,60.9867,60.904,60.9224,26755.0
2017-03-22 15:45:00,66.36,66.39,66.31,66.33,62110.0,60.9224,60.9499,60.8765,60.8948,62110.0
2017-03-22 15:50:00,66.3,66.4,66.29,66.34,61229.0,60.8673,60.9591,60.8581,60.904,61229.0
2017-03-22 15:55:00,66.35,66.4,66.34,66.35,77084.0,60.9132,60.9591,60.904,60.9132,77084.0
2017-03-23 09:30:00,66.33,66.53,66.09,66.22,49835.0,60.8948,61.0785,60.6745,60.7939,49835.0
2017-03-23 09:35:00,66.33,66.37,66.13,66.13,12478.0,60.8948,60.9316,60.7112,60.7112,12478.0
2017-03-23 09:40:00,66.13,66.31,66.12,66.15,25775.0,60.7112,60.8765,60.7021,60.7296,25775.0
2017-03-23 09:45:00,66.15,66.28,66.11,66.11,19519.0,60.7296,60.8489,60.6929,60.6929,19519.0
2017-03-23 09:50:00,66.1,66.14,66.0,66.02,19997.0,60.6837,60.7204,60.5919,60.6102,19997.0
2017-03-23 09:55:00,66.05,66.05,65.96,65.98,26360.0,60.6378,60.6378,60.5552,60.5735,26360.0
2017-03-23 10:00:00,65.99,66.07,65.97,66.0,13780.0,60.5827,60.6562,60.5643,60.5919,13780.0
2017-03-23 10:05:00,66.0,66.07,65.99,66.02,15332.0,60.5919,60.6562,60.5827,60.6102,15332.0
2017-03-23 10:10:00,66.0,66.05,65.95,66.05,10548.0,60.5919,60.6378,60.546,60.6378,10548.0
2017-03-23 10:15:00,66.04,66.04,65.96,66.01,11876.0,60.6286,60.6286,60.5552,60.6011,11876.0
2017-03-23 10:20:00,66.01,66.09,65.97,66.09,13771.0,60.6011,60.6745,60.5643,60.6745,13771.0
2017-03-23 10:25:00,66.07,66.08,66.01,66.05,7101.0,60.6562,60.6653,60.6011,60.6378,7101.0
2017-03-23 10:30:00,66.06,66.08,66.03,66.04,7746.0,60.647,60.6653,60.6194,60.6286,7746.0
2017-03-23 10:35:00,66.05,66.11,66.03,66.09,13581.0,60.6378,60.6929,60.6194,60.6745,13581.0
2017-03-23 10:40:00,66.1,66.17,66.1,66.11,14662.0,60.6837,60.748,60.6837,60.6929,14662.0
2017-03-23 10:45:00,66.11,66.14,66.09,66.1,14905.0,60.6929,60.7204,60.6745,60.6837,14905.0
2017-03-23 10:50:00,66.1,66.2,66.09,66.19,15949.0,60.6837,60.7755,60.6745,60.7663,15949.0
2017-03-23 10:55:00,66.21,66.27,66.2,66.26,11146.0,60.7847,60.8398,60.7755,60.8306,11146.0
2017-03-23 11:00:00,66.27,66.35,66.27,66.31,10971.0,60.8398,60.9132,60.8398,60.8765,10971.0
2017-03-23 11:05:00,66.31,66.36,66.29,66.35,22290.0,60.8765,60.9224,60.8581,60.9132,22290.0
2017-03-23 11:10:00,66.36,66.43,66.35,66.4,14903.0,60.9224,60.9867,60.9132,60.9591,14903.0
2017-03-23 11:15:00,66.4,66.43,66.33,66.34,13849.0,60.9591,60.9867,60.8948,60.904,13849.0
2017-03-23 11:20:00,66.34,66.36,66.29,66.34,8978.0,60.904,60.9224,60.8581,60.904,8978.0
2017-03-23 11:25:00,66.33,66.52,66.31,66.48,11496.0,60.8948,61.0693,60.8765,61.0326,11496.0
2017-03-23 11:30:00,66.48,66.5,66.45,66.45,9301.0,61.0326,61.0509,61.005,61.005,9301.0
2017-03-23 11:35:00,66.45,66.49,66.42,66.49,5461.0,61.005,61.0417,60.9775,61.0417,5461.0
2017-03-23 11:40:00,66.49,66.49,66.41,66.43,5508.0,61.0417,61.0417,60.9683,60.9867,5508.0
2017-03-23 11:45:00,66.42,66.43,66.39,66.4,6500.0,60.9775,60.9867,60.9499,60.9591,6500.0
2017-03-23 11:50:00,66.41,66.44,66.38,66.42,17341.0,60.9683,60.9958,60.9407,60.9775,17341.0
2017-03-23 11:55:00,66.43,66.48,66.4,66.41,16418.0,60.9867,61.0326,60.9591,60.9683,16418.0
2017-03-23 12:00:00,66.41,66.45,66.39,66.41,18532.0,60.9683,61.005,60.9499,60.9683,18532.0
2017-03-23 12:05:00,66.43,66.47,66.39,66.43,9129.0,60.9867,61.0234,60.9499,60.9867,9129.0
2017-03-23 12:10:00,66.43,66.44,66.41,66.43,6260.0,60.9867,60.9958,60.9683,60.9867,6260.0
2017-03-23 12:15:00,66.41,66.49,66.41,66.45,7292.0,60.9683,61.0417,60.9683,61.005,7292.0
2017-03-23 12:20:00,66.45,66.47,66.41,66.44,6910.0,61.005,61.0234,60.9683,60.9958,6910.0
2017-03-23 12:25:00,66.43,66.46,66.42,66.43,5662.0,60.9867,61.0142,60.9775,60.9867,5662.0
2017-03-23 12:30:00,66.43,66.46,66.41,66.46,7522.0,60.9867,61.0142,60.9683,61.0142,7522.0
2017-03-23 12:35:00,66.47,66.51,66.46,66.48,5512.0,61.0234,61.0601,61.0142,61.0326,5512.0
2017-03-23 12:40:00,66.48,66.54,66.48,66.54,5161.0,61.0326,61.0876,61.0326,61.0876,5161.0
2017-03-23 12:45:00,66.54,66.54,66.46,66.52,6191.0,61.0876,61.0876,61.0142,61.0693,6191.0
2017-03-23 12:50:00,66.52,66.54,66.51,66.51,5200.0,61.0693,61.0876,61.0601,61.0601,5200.0
2017-03-23 12:55:00,66.52,66.6,66.52,66.55,9351.0,61.0693,61.1427,61.0693,61.0968,9351.0
2017-03-23 13:00:00,66.56,66.56,66.44,66.44,6900.0,61.106,61.106,60.9958,60.9958,6900.0
2017-03-23 13:05:00,66.44,66.46,66.32,66.32,10603.0,60.9958,61.0142,60.8857,60.8857,10603.0
2017-03-23 13:10:00,66.31,66.36,66.27,66.34,12125.0,60.8765,60.9224,60.8398,60.904,12125.0
2017-03-23 13:15:00,66.34,66.37,66.27,66.36,13108.0,60.904,60.9316,60.8398,60.9224,13108.0
2017-03-23 13:20:00,66.38,66.42,66.36,66.38,4551.0,60.9407,60.9775,60.9224,60.9407,4551.0
2017-03-23 13:25:00,66.37,66.37,66.25,66.26,20502.0,60.9316,60.9316,60.8214,60.8306,20502.0
2017-03-23 13:30:00,66.28,66.34,66.26,66.32,9720.0,60.8489,60.904,60.8306,60.8857,9720.0
2017-03-23 13:35:00,66.34,66.36,66.25,66.26,10113.0,60.904,60.9224,60.8214,60.8306,10113.0
2017-03-23 13:40:00,66.26,66.36,66.24,66.31,19070.0,60.8306,60.9224,60.8122,60.8765,19070.0
2017-03-23 13:45:00,66.31,66.33,66.26,66.27,24388.0,60.8765,60.8948,60.8306,60.8398,24388.0
2017-03-23 13:50:00,66.27,66.3,66.26,66.3,18094.0,60.8398,60.8673,60.8306,60.8673,18094.0
2017-03-23 13:55:00,66.27,66.29,66.22,66.25,16980.0,60.8398,60.8581,60.7939,60.8214,16980.0
2017-03-23 14:00:00,66.24,66.26,66.19,66.23,22188.0,60.8122,60.8306,60.7663,60.803,22188.0
2017-03-23 14:05:00,66.24,66.3,66.21,66.27,9011.0,60.8122,60.8673,60.7847,60.8398,9011.0
2017-03-23 14:10:00,66.25,66.26,66.24,66.26,4727.0,60.8214,60.8306,60.8122,60.8306,4727.0
2017-03-23 14:15:00,66.27,66.27,66.22,66.22,5019.0,60.8398,60.8398,60.7939,60.7939,5019.0
2017-03-23 14:20:00,66.21,66.23,66.17,66.18,9793.0,60.7847,60.803,60.748,60.7571,9793.0
2017-03-23 14:25:00,66.16,66.18,66.13,66.14,12924.0,60.7388,60.7571,60.7112,60.7204,12924.0
2017-03-23 14:30:00,66.13,66.18,66.1,66.11,9740.0,60.7112,60.7571,60.6837,60.6929,9740.0
2017-03-23 14:35:00,66.09,66.13,66.06,66.11,11633.0,60.6745,60.7112,60.647,60.6929,11633.0
2017-03-23 14:40:00,66.11,66.13,66.07,66.08,6417.0,60.6929,60.7112,60.6562,60.6653,6417.0
2017-03-23 14:45:00,66.08,66.12,66.08,66.11,6505.0,60.6653,60.7021,60.6653,60.6929,6505.0
2017-03-23 14:50:00,66.11,66.14,66.1,66.13,6300.0,60.6929,60.7204,60.6837,60.7112,6300.0
2017-03-23 14:55:00,66.13,66.18,66.11,66.11,32800.0,60.7112,60.7571,60.6929,60.6929,32800.0
2017-03-23 15:00:00,66.11,66.11,66.03,66.07,18323.0,60.6929,60.6929,60.6194,60.6562,18323.0
2017-03-23 15:05:00,66.08,66.11,66.06,66.09,10472.0,60.6653,60.6929,60.647,60.6745,10472.0
2017-03-23 15:10:00,66.09,66.09,65.97,65.99,23054.0,60.6745,60.6745,60.5643,60.5827,23054.0
2017-03-23 15:15:00,65.99,66.0,65.85,65.9,21371.0,60.5827,60.5919,60.4542,60.5001,21371.0
2017-03-23 15:20:00,65.9,65.98,65.9,65.93,12710.0,60.5001,60.5735,60.5001,60.5276,12710.0
2017-03-23 15:25:00,65.92,65.95,65.85,65.86,16802.0,60.5184,60.546,60.4542,60.4634,16802.0
2017-03-23 15:30:00,65.86,65.89,65.78,65.8,26475.0,60.4634,60.4909,60.3899,60.4083,26475.0
2017-03-23 15:35:00,65.8,65.86,65.8,65.83,22983.0,60.4083,60.4634,60.4083,60.4358,22983.0
2017-03-23 15:40:00,65.83,65.85,65.75,65.77,22519.0,60.4358,60.4542,60.3624,60.3807,22519.0
2017-03-23 15:45:00,65.76,65.82,65.76,65.81,35376.0,60.3716,60.4266,60.3716,60.4175,35376.0
2017-03-23 15:50:00,65.81,65.81,65.69,65.71,63256.0,60.4175,60.4175,60.3073,60.3256,63256.0
2017-03-23 15:55:00,65.7,65.83,65.69,65.77,214447.0,60.3165,60.4358,60.3073,60.3807,214447.0
2017-03-24 09:30:00,66.09,66.09,65.69,65.78,43179.0,60.6745,60.6745,60.3073,60.3899,43179.0
2017-03-24 09:35:00,65.76,66.07,65.76,66.02,9321.0,60.3716,60.6562,60.3716,60.6102,9321.0
2017-03-24 09:40:00,66.05,66.12,65.99,66.12,9062.0,60.6378,60.7021,60.5827,60.7021,9062.0
2017-03-24 09:45:00,66.13,66.14,65.99,66.13,14704.0,60.7112,60.7204,60.5827,60.7112,14704.0
2017-03-24 09:50:00,66.15,66.28,66.15,66.23,14000.0,60.7296,60.8489,60.7296,60.803,14000.0
2017-03-24 09:55:00,66.2,66.31,66.18,66.31,6489.0,60.7755,60.8765,60.7571,60.8765,6489.0
2017-03-24 10:00:00,66.3,66.37,66.25,66.37,21121.0,60.8673,60.9316,60.8214,60.9316,21121.0
2017-03-24 10:05:00,66.36,66.38,66.24,66.27,22330.0,60.9224,60.9407,60.8122,60.8398,22330.0
2017-03-24 10:10:00,66.28,66.42,66.28,66.4,32900.0,60.8489,60.9775,60.8489,60.9591,32900.0
2017-03-24 10:15:00,66.4,66.45,66.37,66.4,15909.0,60.9591,61.005,60.9316,60.9591,15909.0
2017-03-24 10:20:00,66.4,66.4,66.32,66.33,11840.0,60.9591,60.9591,60.8857,60.8948,11840.0
2017-03-24 10:25:00,66.35,66.45,66.35,66.42,10581.0,60.9132,61.005,60.9132,60.9775,10581.0
2017-03-24 10:30:00,66.4,66.45,66.36,66.36,14822.0,60.9591,61.005,60.9224,60.9224,14822.0
2017-03-24 10:35:00,66.35,66.43,66.33,66.42,9578.0,60.9132,60.9867,60.8948,60.9775,9578.0
2017-03-24 10:40:00,66.43,66.47,66.41,66.44,15500.0,60.9867,61.0234,60.9683,60.9958,15500.0
2017-03-24 10:45:00,66.43,66.49,66.41,66.45,11624.0,60.9867,61.0417,60.9683,61.005,11624.0
2017-03-24 10:50:00,66.46,66.52,66.46,66.48,18724.0,61.0142,61.0693,61.0142,61.0326,18724.0
2017-03-24 10:55:00,66.48,66.48,66.42,66.47,11590.0,61.0326,61.0326,60.9775,61.0234,11590.0
2017-03-24 11:00:00,66.47,66.48,66.43,66.46,12036.0,61.0234,61.0326,60.9867,61.0142,12036.0
2017-03-24 11:05:00,66.47,66.48,66.44,66.47,9838.0,61.0234,61.0326,60.9958,61.0234,9838.0
2017-03-24 11:10:00,66.47,66.48,66.41,66.43,11642.0,61.0234,61.0326,60.9683,60.9867,11642.0
2017-03-24 11:15:00,66.44,66.44,66.35,66.4,11043.0,60.9958,60.9958,60.9132,60.9591,11043.0
2017-03-24 11:20:00,66.41,66.42,66.35,66.4,14541.0,60.9683,60.9775,60.9132,60.9591,14541.0
2017-03-24 11:25:00,66.39,66.43,66.37,66.41,9704.0,60.9499,60.9867,60.9316,60.9683,9704.0
2017-03-24 11:30:00,66.41,66.5,66.41,66.47,15224.0,60.9683,61.0509,60.9683,61.0234,15224.0
2017-03-24 11:35:00,66.48,66.48,66.37,66.44,18956.0,61.0326,61.0326,60.9316,60.9958,18956.0
2017-03-24 11:40:00,66.44,66.5,66.44,66.48,12330.0,60.9958,61.0509,60.9958,61.0326,12330.0
2017-03-24 11:45:00,66.48,66.51,66.47,66.5,8121.0,61.0326,61.0601,61.0234,61.0509,8121.0
2017-03-24 11:50:00,66.5,66.51,66.47,66.48,8492.0,61.0509,61.0601,61.0234,61.0326,8492.0
2017-03-24 11:55:00,66.49,66.55,66.48,66.51,22881.0,61.0417,61.0968,61.0326,61.0601,22881.0
2017-03-24 12:00:00,66.51,66.53,66.48,66.5,9743.0,61.0601,61.0785,61.0326,61.0509,9743.0
2017-03-24 12:05:00,66.5,66.53,66.47,66.52,9901.0,61.0509,61.0785,61.0234,61.0693,9901.0
2017-03-24 12:10:00,66.53,66.54,66.31,66.37,17726.0,61.0785,61.0876,60.8765,60.9316,17726.0
2017-03-24 12:15:00,66.37,66.37,66.26,66.27,10501.0,60.9316,60.9316,60.8306,60.8398,10501.0
2017-03-24 12:20:00,66.26,66.3,66.21,66.28,11854.0,60.8306,60.8673,60.7847,60.8489,11854.0
2017-03-24 12:25:00,66.27,66.38,66.22,66.36,12619.0,60.8398,60.9407,60.7939,60.9224,12619.0
2017-03-24 12:30:00,66.37,66.39,66.33,66.34,6978.0,60.9316,60.9499,60.8948,60.904,6978.0
2017-03-24 12:35:00,66.35,66.41,66.35,66.4,8872.0,60.9132,60.9683,60.9132,60.9591,8872.0
2017-03-24 12:40:00,66.4,66.41,66.34,66.36,15783.0,60.9591,60.9683,60.904,60.9224,15783.0
2017-03-24 12:45:00,66.36,66.36,66.32,66.35,12527.0,60.9224,60.9224,60.8857,60.9132,12527.0
2017-03-24 12:50:00,66.34,66.37,66.28,66.33,23431.0,60.904,60.9316,60.8489,60.8948,23431.0
2017-03-24 12:55:00,66.33,66.33,66.29,66.33,45151.0,60.8948,60.8948,60.8581,60.8948,45151.0
2017-03-24 13:00:00,66.32,66.34,66.28,66.3,9530.0,60.8857,60.904,60.8489,60.8673,9530.0
2017-03-24 13:05:00,66.29,66.3,66.26,66.27,6900.0,60.8581,60.8673,60.8306,60.8398,6900.0
2017-03-24 13:10:00,66.26,66.34,66.26,66.34,20790.0,60.8306,60.904,60.8306,60.904,20790.0
2017-03-24 13:15:00,66.35,66.37,66.32,66.32,4776.0,60.9132,60.9316,60.8857,60.8857,4776.0
2017-03-24 13:20:00,66.32,66.35,66.3,66.34,7980.0,60.8857,60.9132,60.8673,60.904,7980.0
2017-03-24 13:25:00,66.35,66.4,66.35,66.39,6200.0,60.9132,60.9591,60.9132,60.9499,6200.0
2017-03-24 13:30:00,66.39,66.48,66.39,66.47,11561.0,60.9499,61.0326,60.9499,61.0234,11561.0
2017-03-24 13:35:00,66.46,66.47,66.4,66.41,6500.0,61.0142,61.0234,60.9591,60.9683,6500.0
2017-03-24 13:40:00,66.39,66.4,66.35,66.37,8675.0,60.9499,60.9591,60.9132,60.9316,8675.0
2017-03-24 13:45:00,66.38,66.38,66.32,66.36,10627.0,60.9407,60.9407,60.8857,60.9224,10627.0
2017-03-24 13:50:00,66.34,66.34,66.24,66.24,8329.0,60.904,60.904,60.8122,60.8122,8329.0
2017-03-24 13:55:00,66.24,66.24,66.13,66.15,11850.0,60.8122,60.8122,60.7112,60.7296,11850.0
2017-03-24 14:00:00,66.15,66.18,66.13,66.15,8839.0,60.7296,60.7571,60.7112,60.7296,8839.0
2017-03-24 14:05:00,66.16,66.22,66.16,66.19,10009.0,60.7388,60.7939,60.7388,60.7663,10009.0
2017-03-24 14:10:00,66.18,66.19,66.13,66.14,10751.0,60.7571,60.7663,60.7112,60.7204,10751.0
2017-03-24 14:15:00,66.14,66.15,66.1,66.11,8641.0,60.7204,60.7296,60.6837,60.6929,8641.0
2017-03-24 14:20:00,66.12,66.13,66.06,66.08,13964.0,60.7021,60.7112,60.647,60.6653,13964.0
2017-03-24 14:25:00,66.08,66.11,66.01,66.03,15751.0,60.6653,60.6929,60.6011,60.6194,15751.0
2017-03-24 14:30:00,66.03,66.16,66.02,66.15,14418.0,60.6194,60.7388,60.6102,60.7296,14418.0
2017-03-24 14:35:00,66.16,66.16,66.13,66.13,13137.0,60.7388,60.7388,60.7112,60.7112,13137.0
2017-03-24 14:40:00,66.13,66.16,66.09,66.13,10000.0,60.7112,60.7388,60.6745,60.7112,10000.0
2017-03-24 14:45:00,66.12,66.13,66.04,66.07,10048.0,60.7021,60.7112,60.6286,60.6562,10048.0
2017-03-24 14:50:00,66.07,66.1,66.0,66.0,11274.0,60.6562,60.6837,60.5919,60.5919,11274.0
2017-03-24 14:55:00,66.03,66.07,66.02,66.05,10906.0,60.6194,60.6562,60.6102,60.6378,10906.0
2017-03-24 15:00:00,66.06,66.06,65.94,66.0,19282.0,60.647,60.647,60.5368,60.5919,19282.0
2017-03-24 15:05:00,66.0,66.0,65.92,65.96,12384.0,60.5919,60.5919,60.5184,60.5552,12384.0
2017-03-24 15:10:00,65.96,65.98,65.93,65.97,11239.0,60.5552,60.5735,60.5276,60.5643,11239.0
2017-03-24 15:15:00,65.97,65.98,65.91,65.95,13996.0,60.5643,60.5735,60.5093,60.546,13996.0
2017-03-24 15:20:00,65.95,66.01,65.94,66.0,15068.0,60.546,60.6011,60.5368,60.5919,15068.0
2017-03-24 15:25:00,66.01,66.07,66.0,66.07,7428.0,60.6011,60.6562,60.5919,60.6562,7428.0
2017-03-24 15:30:00,66.06,66.18,66.01,66.14,31061.0,60.647,60.7571,60.6011,60.7204,31061.0
2017-03-24 15:35:00,66.14,66.32,66.11,66.32,24800.0,60.7204,60.8857,60.6929,60.8857,24800.0
2017-03-24 15:40:00,66.34,66.39,66.3,66.31,29907.0,60.904,60.9499,60.8673,60.8765,29907.0
2017-03-24 15:45:00,66.31,66.33,66.16,66.2,38377.0,60.8765,60.8948,60.7388,60.7755,38377.0
2017-03-24 15:50:00,66.19,66.26,66.15,66.18,71951.0,60.7663,60.8306,60.7296,60.7571,71951.0
2017-03-24 15:55:00,66.19,66.24,66.08,66.12,185917.0,60.7663,60.8122,60.6653,60.7021,185917.0
2017-03-27 09:30:00,65.76,65.91,65.66,65.68,55004.0,60.3716,60.5093,60.2797,60.2981,55004.0
2017-03-27 09:35:00,65.72,65.85,65.65,65.8,11269.0,60.3348,60.4542,60.2706,60.4083,11269.0
2017-03-27 09:40:00,65.81,65.81,65.57,65.59,19283.0,60.4175,60.4175,60.1971,60.2155,19283.0
2017-03-27 09:45:00,65.57,65.73,65.53,65.66,49084.0,60.1971,60.344,60.1604,60.2797,49084.0
2017-03-27 09:50:00,65.69,65.89,65.69,65.75,22181.0,60.3073,60.4909,60.3073,60.3624,22181.0
2017-03-27 09:55:00,65.73,65.77,65.61,65.65,19043.0,60.344,60.3807,60.2338,60.2706,19043.0
2017-03-27 10:00:00,65.65,65.74,65.63,65.66,13166.0,60.2706,60.3532,60.2522,60.2797,13166.0
2017-03-27 10:05:00,65.68,65.74,65.64,65.71,11800.0,60.2981,60.3532,60.2614,60.3256,11800.0
2017-03-27 10:10:00,65.71,65.83,65.71,65.79,28448.0,60.3256,60.4358,60.3256,60.3991,28448.0
2017-03-27 10:15:00,65.8,65.83,65.72,65.75,22764.0,60.4083,60.4358,60.3348,60.3624,22764.0
2017-03-27 10:20:00,65.75,65.81,65.68,65.8,14146.0,60.3624,60.4175,60.2981,60.4083,14146.0
2017-03-27 10:25:00,65.79,65.79,65.7,65.72,28306.0,60.3991,60.3991,60.3165,60.3348,28306.0
2017-03-27 10:30:00,65.74,65.79,65.71,65.76,28054.0,60.3532,60.3991,60.3256,60.3716,28054.0
2017-03-27 10:35:00,65.75,65.78,65.62,65.62,22916.0,60.3624,60.3899,60.243,60.243,22916.0
2017-03-27 10:40:00,65.61,65.62,65.51,65.6,25878.0,60.2338,60.243,60.142,60.2247,25878.0
2017-03-27 10:45:00,65.6,65.6,65.51,65.54,25895.0,60.2247,60.2247,60.142,60.1696,25895.0
2017-03-27 10:50:00,65.54,65.6,65.5,65.53,27401.0,60.1696,60.2247,60.1329,60.1604,27401.0
2017-03-27 10:55:00,65.52,65.57,65.47,65.53,22540.0,60.1512,60.1971,60.1053,60.1604,22540.0
2017-03-27 11:00:00,65.54,65.54,65.38,65.39,23278.0,60.1696,60.1696,60.0227,60.0319,23278.0
2017-03-27 11:05:00,65.39,65.46,65.39,65.45,15801.0,60.0319,60.0961,60.0319,60.087,15801.0
2017-03-27 11:10:00,65.45,65.45,65.39,65.39,24822.0,60.087,60.087,60.0319,60.0319,24822.0
2017-03-27 11:15:00,65.39,65.44,65.38,65.38,12980.0,60.0319,60.0778,60.0227,60.0227,12980.0
2017-03-27 11:20:00,65.39,65.49,65.38,65.48,12332.0,60.0319,60.1237,60.0227,60.1145,12332.0
2017-03-27 11:25:00,65.48,65.5,65.35,65.43,22948.0,60.1145,60.1329,59.9951,60.0686,22948.0
2017-03-27 11:30:00,65.45,65.49,65.42,65.42,16078.0,60.087,60.1237,60.0594,60.0594,16078.0
2017-03-27 11:35:00,65.42,65.44,65.38,65.41,15623.0,60.0594,60.0778,60.0227,60.0502,15623.0
2017-03-27 11:40:00,65.42,65.45,65.38,65.38,21084.0,60.0594,60.087,60.0227,60.0227,21084.0
2017-03-27 11:45:00,65.39,65.41,65.3,65.31,17418.0,60.0319,60.0502,59.9492,59.9584,17418.0
2017-03-27 11:50:00,65.3,65.3,65.21,65.22,15728.0,59.9492,59.9492,59.8666,59.8758,15728.0
2017-03-27 11:55:00,65.23,65.34,65.23,65.32,14878.0,59.885,59.986,59.885,59.9676,14878.0
2017-03-27 12:00:00,65.33,65.34,65.24,65.34,15369.0,59.9768,59.986,59.8942,59.986,15369.0
2017-03-27 12:05:00,65.33,65.37,65.29,65.35,14976.0,59.9768,60.0135,59.9401,59.9951,14976.0
2017-03-27 12:10:00,65.36,65.44,65.36,65.39,14882.0,60.0043,60.0778,60.0043,60.0319,14882.0
2017-03-27 12:15:00,65.39,65.39,65.34,65.39,14507.0,60.0319,60.0319,59.986,60.0319,14507.0
2017-03-27 12:20:00,65.37,65.5,65.35,65.5,22483.0,60.0135,60.1329,59.9951,60.1329,22483.0
2017-03-27 12:25:00,65.49,65.51,65.47,65.51,10399.0,60.1237,60.142,60.1053,60.142,10399.0
2017-03-27 12:30:00,65.5,65.5,65.44,65.46,28175.0,60.1329,60.1329,60.0778,60.0961,28175.0
2017-03-27 12:35:00,65.46,65.51,65.45,65.45,10063.0,60.0961,60.142,60.087,60.087,10063.0
2017-03-27 12:40:00,65.46,65.47,65.38,65.38,14207.0,60.0961,60.1053,60.0227,60.0227,14207.0
2017-03-27 12:45:00,65.37,65.39,65.35,65.36,9588.0,60.0135,60.0319,59.9951,60.0043,9588.0
2017-03-27 12:50:00,65.36,65.4,65.34,65.37,14251.0,60.0043,60.0411,59.986,60.0135,14251.0
2017-03-27 12:55:00,65.36,65.39,65.35,65.36,8291.0,60.0043,60.0319,59.9951,60.0043,8291.0
2017-03-27 13:00:00,65.36,65.41,65.34,65.36,13710.0,60.0043,60.0502,59.986,60.0043,13710.0
2017-03-27 13:05:00,65.36,65.4,65.35,65.4,9053.0,60.0043,60.0411,59.9951,60.0411,9053.0
2017-03-27 13:10:00,65.39,65.39,65.28,65.3,17652.0,60.0319,60.0319,59.9309,59.9492,17652.0
2017-03-27 13:15:00,65.29,65.31,65.27,65.3,12573.0,59.9401,59.9584,59.9217,59.9492,12573.0
2017-03-27 13:20:00,65.31,65.39,65.3,65.34,22070.0,59.9584,60.0319,59.9492,59.986,22070.0
2017-03-27 13:25:00,65.34,65.39,65.34,65.39,11477.0,59.986,60.0319,59.986,60.0319,11477.0
2017-03-27 13:30:00,65.4,65.42,65.39,65.4,16590.0,60.0411,60.0594,60.0319,60.0411,16590.0
2017-03-27 13:35:00,65.4,65.46,65.38,65.4,14349.0,60.0411,60.0961,60.0227,60.0411,14349.0
2017-03-27 13:40:00,65.4,65.45,65.37,65.43,40980.0,60.0411,60.087,60.0135,60.0686,40980.0
2017-03-27 13:45:00,65.43,65.47,65.41,65.47,7337.0,60.0686,60.1053,60.0502,60.1053,7337.0
2017-03-27 13:50:00,65.48,65.5,65.42,65.49,32062.0,60.1145,60.1329,60.0594,60.1237,32062.0
2017-03-27 13:55:00,65.49,65.51,65.45,65.45,11182.0,60.1237,60.142,60.087,60.087,11182.0
2017-03-27 14:00:00,65.45,65.54,65.45,65.51,11303.0,60.087,60.1696,60.087,60.142,11303.0
2017-03-27 14:05:00,65.5,65.55,65.49,65.54,11718.0,60.1329,60.1788,60.1237,60.1696,11718.0
2017-03-27 14:10:00,65.53,65.53,65.45,65.49,11650.0,60.1604,60.1604,60.087,60.1237,11650.0
2017-03-27 14:15:00,65.49,65.49,65.37,65.38,9053.0,60.1237,60.1237,60.0135,60.0227,9053.0
2017-03-27 14:20:00,65.37,65.38,65.32,65.37,13584.0,60.0135,60.0227,59.9676,60.0135,13584.0
2017-03-27 14:25:00,65.38,65.47,65.37,65.47,17596.0,60.0227,60.1053,60.0135,60.1053,17596.0
2017-03-27 14:30:00,65.48,65.5,65.45,65.47,13893.0,60.1145,60.1329,60.087,60.1053,13893.0
2017-03-27 14:35:00,65.48,65.48,65.42,65.42,16262.0,60.1145,60.1145,60.0594,60.0594,16262.0
2017-03-27 14:40:00,65.42,65.47,65.41,65.47,18672.0,60.0594,60.1053,60.0502,60.1053,18672.0
2017-03-27 14:45:00,65.47,65.49,65.43,65.46,10090.0,60.1053,60.1237,60.0686,60.0961,10090.0
2017-03-27 14:50:00,65.45,65.52,65.44,65.48,28363.0,60.087,60.1512,60.0778,60.1145,28363.0
2017-03-27 14:55:00,65.47,65.49,65.43,65.48,13215.0,60.1053,60.1237,60.0686,60.1145,13215.0
2017-03-27 15:00:00,65.48,65.54,65.45,65.53,13715.0,60.1145,60.1696,60.087,60.1604,13715.0
2017-03-27 15:05:00,65.54,65.54,65.5,65.52,15482.0,60.1696,60.1696,60.1329,60.1512,15482.0
2017-03-27 15:10:00,65.51,65.52,65.47,65.49,18212.0,60.142,60.1512,60.1053,60.1237,18212.0
2017-03-27 15:15:00,65.5,65.53,65.5,65.53,16083.0,60.1329,60.1604,60.1329,60.1604,16083.0
2017-03-27 15:20:00,65.52,65.52,65.38,65.41,24883.0,60.1512,60.1512,60.0227,60.0502,24883.0
2017-03-27 15:25:00,65.4,65.48,65.37,65.37,26737.0,60.0411,60.1145,60.0135,60.0135,26737.0
2017-03-27 15:30:00,65.37,65.47,65.33,65.47,24427.0,60.0135,60.1053,59.9768,60.1053,24427.0
2017-03-27 15:35:00,65.47,65.56,65.47,65.52,31501.0,60.1053,60.1879,60.1053,60.1512,31501.0
2017-03-27 15:40:00,65.52,65.54,65.49,65.52,34273.0,60.1512,60.1696,60.1237,60.1512,34273.0
2017-03-27 15:45:00,65.51,65.52,65.44,65.45,40891.0,60.142,60.1512,60.0778,60.087,40891.0
2017-03-27 15:50:00,65.45,65.46,65.34,65.36,119067.0,60.087,60.0961,59.986,60.0043,119067.0
2017-03-27 15:55:00,65.36,65.37,65.29,65.34,220584.0,60.0043,60.0135,59.9401,59.986,220584.0
2017-03-28 09:30:00,65.27,65.3,64.75,65.07,68125.0,59.9217,59.9492,59.4443,59.7381,68125.0
2017-03-28 09:35:00,65.08,65.3,65.05,65.24,26082.0,59.7473,59.9492,59.7197,59.8942,26082.0
2017-03-28 09:40:00,65.24,65.39,65.23,65.33,17489.0,59.8942,60.0319,59.885,59.9768,17489.0
2017-03-28 09:45:00,65.34,65.38,65.2,65.23,23231.0,59.986,60.0227,59.8574,59.885,23231.0
2017-03-28 09:50:00,65.23,65.25,64.98,65.14,21181.0,59.885,59.9033,59.6555,59.8024,21181.0
2017-03-28 09:55:00,65.12,65.17,65.04,65.16,17870.0,59.784,59.8299,59.7105,59.8207,17870.0
2017-03-28 10:00:00,65.14,65.24,65.11,65.2,17295.0,59.8024,59.8942,59.7748,59.8574,17295.0
2017-03-28 10:05:00,65.24,65.41,65.22,65.4,23845.0,59.8942,60.0502,59.8758,60.0411,23845.0
2017-03-28 10:10:00,65.4,65.46,65.33,65.33,26758.0,60.0411,60.0961,59.9768,59.9768,26758.0
2017-03-28 10:15:00,65.33,65.44,65.33,65.42,23918.0,59.9768,60.0778,59.9768,60.0594,23918.0
2017-03-28 10:20:00,65.42,65.42,65.21,65.25,17839.0,60.0594,60.0594,59.8666,59.9033,17839.0
2017-03-28 10:25:00,65.26,65.3,65.22,65.3,13251.0,59.9125,59.9492,59.8758,59.9492,13251.0
2017-03-28 10:30:00,65.3,65.31,65.12,65.13,20844.0,59.9492,59.9584,59.784,59.7932,20844.0
2017-03-28 10:35:00,65.14,65.14,65.04,65.08,19511.0,59.8024,59.8024,59.7105,59.7473,19511.0
2017-03-28 10:40:00,65.08,65.09,64.98,64.99,18364.0,59.7473,59.7565,59.6555,59.6646,18364.0
2017-03-28 10:45:00,65.0,65.15,64.99,65.1,17880.0,59.6738,59.8115,59.6646,59.7656,17880.0
2017-03-28 10:50:00,65.11,65.14,65.07,65.14,14980.0,59.7748,59.8024,59.7381,59.8024,14980.0
2017-03-28 10:55:00,65.13,65.18,65.08,65.17,18191.0,59.7932,59.8391,59.7473,59.8299,18191.0
2017-03-28 11:00:00,65.16,65.17,65.12,65.13,20108.0,59.8207,59.8299,59.784,59.7932,20108.0
2017-03-28 11:05:00,65.13,65.22,65.13,65.17,21667.0,59.7932,59.8758,59.7932,59.8299,21667.0
2017-03-28 11:10:00,65.17,65.25,65.15,65.19,17532.0,59.8299,59.9033,59.8115,59.8483,17532.0
2017-03-28 11:15:00,65.19,65.26,65.18,65.26,22075.0,59.8483,59.9125,59.8391,59.9125,22075.0
2017-03-28 11:20:00,65.26,65.28,65.18,65.24,25510.0,59.9125,59.9309,59.8391,59.8942,25510.0
2017-03-28 11:25:00,65.24,65.26,65.22,65.26,22636.0,59.8942,59.9125,59.8758,59.9125,22636.0
2017-03-28 11:30:00,65.27,65.35,65.26,65.34,21145.0,59.9217,59.9951,59.9125,59.986,21145.0
2017-03-28 11:35:00,65.34,65.38,65.34,65.38,10249.0,59.986,60.0227,59.986,60.0227,10249.0
2017-03-28 11:40:00,65.39,65.42,65.37,65.38,8964.0,60.0319,60.0594,60.0135,60.0227,8964.0
2017-03-28 11:45:00,65.38,65.43,65.35,65.43,11540.0,60.0227,60.0686,59.9951,60.0686,11540.0
2017-03-28 11:50:00,65.44,65.49,65.39,65.39,22275.0,60.0778,60.1237,60.0319,60.0319,22275.0
2017-03-28 11:55:00,65.39,65.44,65.38,65.43,9597.0,60.0319,60.0778,60.0227,60.0686,9597.0
2017-03-28 12:00:00,65.43,65.45,65.42,65.43,8638.0,60.0686,60.087,60.0594,60.0686,8638.0
2017-03-28 12:05:00,65.43,65.44,65.4,65.41,10432.0,60.0686,60.0778,60.0411,60.0502,10432.0
2017-03-28 12:10:00,65.42,65.5,65.42,65.48,13455.0,60.0594,60.1329,60.0594,60.1145,13455.0
2017-03-28 12:15:00,65.47,65.48,65.42,65.44,10111.0,60.1053,60.1145,60.0594,60.0778,10111.0
2017-03-28 12:20:00,65.44,65.45,65.4,65.45,16565.0,60.0778,60.087,60.0411,60.087,16565.0
2017-03-28 12:25:00,65.45,65.48,65.43,65.46,22428.0,60.087,60.1145,60.0686,60.0961,22428.0
2017-03-28 12:30:00,65.46,65.46,65.36,65.38,16636.0,60.0961,60.0961,60.0043,60.0227,16636.0
2017-03-28 12:35:00,65.39,65.43,65.38,65.42,6017.0,60.0319,60.0686,60.0227,60.0594,6017.0
2017-03-28 12:40:00,65.42,65.42,65.35,65.39,9015.0,60.0594,60.0594,59.9951,60.0319,9015.0
2017-03-28 12:45:00,65.39,65.39,65.33,65.34,6199.0,60.0319,60.0319,59.9768,59.986,6199.0
2017-03-28 12:50:00,65.33,65.34,65.32,65.32,4600.0,59.9768,59.986,59.9676,59.9676,4600.0
2017-03-28 12:55:00,65.33,65.44,65.32,65.44,10859.0,59.9768,60.0778,59.9676,60.0778,10859.0
2017-03-28 13:00:00,65.45,65.46,65.43,65.45,39356.0,60.087,60.0961,60.0686,60.087,39356.0
2017-03-28 13:05:00,65.45,65.5,65.44,65.44,13232.0,60.087,60.1329,60.0778,60.0778,13232.0
2017-03-28 13:10:00,65.44,65.47,65.42,65.45,15518.0,60.0778,60.1053,60.0594,60.087,15518.0
2017-03-28 13:15:00,65.45,65.55,65.45,65.55,12658.0,60.087,60.1788,60.087,60.1788,12658.0
2017-03-28 13:20:00,65.55,65.59,65.55,65.55,12132.0,60.1788,60.2155,60.1788,60.1788,12132.0
2017-03-28 13:25:00,65.56,65.64,65.55,65.61,17527.0,60.1879,60.2614,60.1788,60.2338,17527.0
2017-03-28 13:30:00,65.61,65.61,65.51,65.56,11008.0,60.2338,60.2338,60.142,60.1879,11008.0
2017-03-28 13:35:00,65.56,65.56,65.47,65.51,9100.0,60.1879,60.1879,60.1053,60.142,9100.0
2017-03-28 13:40:00,65.5,65.6,65.5,65.59,8471.0,60.1329,60.2247,60.1329,60.2155,8471.0
2017-03-28 13:45:00,65.58,65.6,65.52,65.54,8043.0,60.2063,60.2247,60.1512,60.1696,8043.0
2017-03-28 13:50:00,65.56,65.62,65.55,65.6,11807.0,60.1879,60.243,60.1788,60.2247,11807.0
2017-03-28 13:55:00,65.6,65.65,65.59,65.65,14619.0,60.2247,60.2706,60.2155,60.2706,14619.0
2017-03-28 14:00:00,65.65,65.66,65.56,65.56,10676.0,60.2706,60.2797,60.1879,60.1879,10676.0
2017-03-28 14:05:00,65.56,65.57,65.53,65.55,12640.0,60.1879,60.1971,60.1604,60.1788,12640.0
2017-03-28 14:10:00,65.56,65.64,65.56,65.62,10778.0,60.1879,60.2614,60.1879,60.243,10778.0
2017-03-28 14:15:00,65.62,65.63,65.59,65.62,12095.0,60.243,60.2522,60.2155,60.243,12095.0
2017-03-28 14:20:00,65.61,65.69,65.61,65.68,22912.0,60.2338,60.3073,60.2338,60.2981,22912.0
2017-03-28 14:25:00,65.68,65.69,65.63,65.67,10104.0,60.2981,60.3073,60.2522,60.2889,10104.0
2017-03-28 14:30:00,65.67,65.67,65.57,65.59,12821.0,60.2889,60.2889,60.1971,60.2155,12821.0
2017-03-28 14:35:00,65.6,65.67,65.59,65.65,12529.0,60.2247,60.2889,60.2155,60.2706,12529.0
2017-03-28 14:40:00,65.64,65.65,65.59,65.65,11275.0,60.2614,60.2706,60.2155,60.2706,11275.0
2017-03-28 14:45:00,65.65,65.67,65.56,65.59,17378.0,60.2706,60.2889,60.1879,60.2155,17378.0
2017-03-28 14:50:00,65.6,65.62,65.55,65.59,20638.0,60.2247,60.243,60.1788,60.2155,20638.0
2017-03-28 14:55:00,65.59,65.65,65.57,65.61,17537.0,60.2155,60.2706,60.1971,60.2338,17537.0
2017-03-28 15:00:00,65.62,65.73,65.61,65.73,16916.0,60.243,60.344,60.2338,60.344,16916.0
2017-03-28 15:05:00,65.73,65.78,65.72,65.73,23270.0,60.344,60.3899,60.3348,60.344,23270.0
2017-03-28 15:10:00,65.73,65.74,65.69,65.7,14727.0,60.344,60.3532,60.3073,60.3165,14727.0
2017-03-28 15:15:00,65.7,65.7,65.64,65.67,16699.0,60.3165,60.3165,60.2614,60.2889,16699.0
2017-03-28 15:20:00,65.66,65.69,65.62,65.68,16735.0,60.2797,60.3073,60.243,60.2981,16735.0
2017-03-28 15:25:00,65.68,65.71,65.67,65.69,21960.0,60.2981,60.3256,60.2889,60.3073,21960.0
2017-03-28 15:30:00,65.69,65.73,65.67,65.72,26214.0,60.3073,60.344,60.2889,60.3348,26214.0
2017-03-28 15:35:00,65.72,65.75,65.68,65.75,29139.0,60.3348,60.3624,60.2981,60.3624,29139.0
2017-03-28 15:40:00,65.75,65.79,65.72,65.73,29555.0,60.3624,60.3991,60.3348,60.344,29555.0
2017-03-28 15:45:00,65.73,65.79,65.67,65.77,43911.0,60.344,60.3991,60.2889,60.3807,43911.0
2017-03-28 15:50:00,65.77,65.78,65.74,65.77,63125.0,60.3807,60.3899,60.3532,60.3807,63125.0
2017-03-28 15:55:00,65.77,65.86,65.76,65.77,191429.0,60.3807,60.4634,60.3716,60.3807,191429.0
2017-03-29 09:30:00,65.77,65.88,65.46,65.63,30737.0,60.3807,60.4817,60.0961,60.2522,30737.0
2017-03-29 09:35:00,65.65,65.77,65.65,65.75,8893.0,60.2706,60.3807,60.2706,60.3624,8893.0
2017-03-29 09:40:00,65.79,65.82,65.75,65.78,7367.0,60.3991,60.4266,60.3624,60.3899,7367.0
2017-03-29 09:45:00,65.8,65.83,65.75,65.75,28785.0,60.4083,60.4358,60.3624,60.3624,28785.0
2017-03-29 09:50:00,65.75,65.79,65.7,65.77,33253.0,60.3624,60.3991,60.3165,60.3807,33253.0
2017-03-29 09:55:00,65.79,65.85,65.74,65.84,23547.0,60.3991,60.4542,60.3532,60.445,23547.0
2017-03-29 10:00:00,65.86,65.92,65.81,65.89,25901.0,60.4634,60.5184,60.4175,60.4909,25901.0
2017-03-29 10:05:00,65.89,66.07,65.88,66.05,24811.0,60.4909,60.6562,60.4817,60.6378,24811.0
2017-03-29 10:10:00,66.07,66.07,65.93,65.97,30606.0,60.6562,60.6562,60.5276,60.5643,30606.0
2017-03-29 10:15:00,65.96,66.04,65.96,66.04,9672.0,60.5552,60.6286,60.5552,60.6286,9672.0
2017-03-29 10:20:00,66.05,66.08,65.99,66.01,16811.0,60.6378,60.6653,60.5827,60.6011,16811.0
2017-03-29 10:25:00,66.01,66.16,66.0,66.16,21384.0,60.6011,60.7388,60.5919,60.7388,21384.0
2017-03-29 10:30:00,66.16,66.35,66.13,66.21,32335.0,60.7388,60.9132,60.7112,60.7847,32335.0
2017-03-29 10:35:00,66.21,66.27,66.2,66.21,16878.0,60.7847,60.8398,60.7755,60.7847,16878.0
2017-03-29 10:40:00,66.21,66.28,66.2,66.21,9920.0,60.7847,60.8489,60.7755,60.7847,9920.0
2017-03-29 10:45:00,66.22,66.32,66.22,66.3,14881.0,60.7939,60.8857,60.7939,60.8673,14881.0
2017-03-29 10:50:00,66.29,66.29,66.2,66.2,17501.0,60.8581,60.8581,60.7755,60.7755,17501.0
2017-03-29 10:55:00,66.2,66.24,66.19,66.2,15030.0,60.7755,60.8122,60.7663,60.7755,15030.0
2017-03-29 11:00:00,66.2,66.22,66.08,66.1,26384.0,60.7755,60.7939,60.6653,60.6837,26384.0
2017-03-29 11:05:00,66.1,66.1,66.03,66.08,10915.0,60.6837,60.6837,60.6194,60.6653,10915.0
2017-03-29 11:10:00,66.07,66.21,66.07,66.19,11428.0,60.6562,60.7847,60.6562,60.7663,11428.0
2017-03-29 11:15:00,66.2,66.22,66.1,66.1,13537.0,60.7755,60.7939,60.6837,60.6837,13537.0
2017-03-29 11:20:00,66.11,66.12,66.02,66.07,14710.0,60.6929,60.7021,60.6102,60.6562,14710.0
2017-03-29 11:25:00,66.05,66.06,66.0,66.0,16275.0,60.6378,60.647,60.5919,60.5919,16275.0
2017-03-29 11:30:00,66.01,66.05,65.97,66.0,16731.0,60.6011,60.6378,60.5643,60.5919,16731.0
2017-03-29 11:35:00,66.0,66.02,65.9,65.92,11217.0,60.5919,60.6102,60.5001,60.5184,11217.0
2017-03-29 11:40:00,65.9,65.91,65.87,65.88,9531.0,60.5001,60.5093,60.4725,60.4817,9531.0
2017-03-29 11:45:00,65.88,66.0,65.86,66.0,14843.0,60.4817,60.5919,60.4634,60.5919,14843.0
2017-03-29 11:50:00,66.01,66.01,65.91,65.92,9287.0,60.6011,60.6011,60.5093,60.5184,9287.0
2017-03-29 11:55:00,65.92,65.98,65.87,65.97,8184.0,60.5184,60.5735,60.4725,60.5643,8184.0
2017-03-29 12:00:00,65.98,65.98,65.95,65.98,6913.0,60.5735,60.5735,60.546,60.5735,6913.0
2017-03-29 12:05:00,65.98,66.05,65.97,65.98,8319.0,60.5735,60.6378,60.5643,60.5735,8319.0
2017-03-29 12:10:00,65.99,66.02,65.97,65.98,7507.0,60.5827,60.6102,60.5643,60.5735,7507.0
2017-03-29 12:15:00,65.98,66.06,65.98,66.04,10628.0,60.5735,60.647,60.5735,60.6286,10628.0
2017-03-29 12:20:00,66.04,66.04,65.99,66.03,6427.0,60.6286,60.6286,60.5827,60.6194,6427.0
2017-03-29 12:25:00,66.03,66.03,65.97,65.97,6755.0,60.6194,60.6194,60.5643,60.5643,6755.0
2017-03-29 12:30:00,65.98,65.99,65.94,65.95,13600.0,60.5735,60.5827,60.5368,60.546,13600.0
2017-03-29 12:35:00,65.95,65.96,65.92,65.96,10897.0,60.546,60.5552,60.5184,60.5552,10897.0
2017-03-29 12:40:00,65.95,66.0,65.93,66.0,6016.0,60.546,60.5919,60.5276,60.5919,6016.0
2017-03-29 12:45:00,66.01,66.02,65.98,66.01,11759.0,60.6011,60.6102,60.5735,60.6011,11759.0
2017-03-29 12:50:00,66.01,66.11,66.0,66.11,9014.0,60.6011,60.6929,60.5919,60.6929,9014.0
2017-03-29 12:55:00,66.11,66.12,66.09,66.12,7615.0,60.6929,60.7021,60.6745,60.7021,7615.0
2017-03-29 13:00:00,66.13,66.21,66.13,66.19,8349.0,60.7112,60.7847,60.7112,60.7663,8349.0
2017-03-29 13:05:00,66.2,66.21,66.18,66.2,8639.0,60.7755,60.7847,60.7571,60.7755,8639.0
2017-03-29 13:10:00,66.19,66.24,66.16,66.23,10288.0,60.7663,60.8122,60.7388,60.803,10288.0
2017-03-29 13:15:00,66.23,66.26,66.22,66.22,8759.0,60.803,60.8306,60.7939,60.7939,8759.0
2017-03-29 13:20:00,66.22,66.24,66.2,66.24,9608.0,60.7939,60.8122,60.7755,60.8122,9608.0
2017-03-29 13:25:00,66.23,66.24,66.17,66.24,9735.0,60.803,60.8122,60.748,60.8122,9735.0
2017-03-29 13:30:00,66.23,66.24,66.19,66.21,6670.0,60.803,60.8122,60.7663,60.7847,6670.0
2017-03-29 13:35:00,66.19,66.2,66.16,66.2,9003.0,60.7663,60.7755,60.7388,60.7755,9003.0
2017-03-29 13:40:00,66.19,66.2,66.17,66.19,4808.0,60.7663,60.7755,60.748,60.7663,4808.0
2017-03-29 13:45:00,66.19,66.23,66.19,66.22,8978.0,60.7663,60.803,60.7663,60.7939,8978.0
2017-03-29 13:50:00,66.22,66.24,66.2,66.2,11535.0,60.7939,60.8122,60.7755,60.7755,11535.0
2017-03-29 13:55:00,66.22,66.29,66.19,66.29,14213.0,60.7939,60.8581,60.7663,60.8581,14213.0
2017-03-29 14:00:00,66.28,66.29,66.2,66.27,11703.0,60.8489,60.8581,60.7755,60.8398,11703.0
2017-03-29 14:05:00,66.26,66.26,66.21,66.23,7327.0,60.8306,60.8306,60.7847,60.803,7327.0
2017-03-29 14:10:00,66.23,66.28,66.2,66.28,8982.0,60.803,60.8489,60.7755,60.8489,8982.0
2017-03-29 14:15:00,66.29,66.38,66.29,66.36,17713.0,60.8581,60.9407,60.8581,60.9224,17713.0
2017-03-29 14:20:00,66.36,66.38,66.34,66.38,14333.0,60.9224,60.9407,60.904,60.9407,14333.0
2017-03-29 14:25:00,66.37,66.38,66.32,66.34,8329.0,60.9316,60.9407,60.8857,60.904,8329.0
2017-03-29 14:30:00,66.33,66.35,66.3,66.31,8267.0,60.8948,60.9132,60.8673,60.8765,8267.0
2017-03-29 14:35:00,66.31,66.36,66.28,66.33,9824.0,60.8765,60.9224,60.8489,60.8948,9824.0
2017-03-29 14:40:00,66.33,66.36,66.3,66.31,7716.0,60.8948,60.9224,60.8673,60.8765,7716.0
2017-03-29 14:45:00,66.31,66.33,66.29,66.29,9319.0,60.8765,60.8948,60.8581,60.8581,9319.0
2017-03-29 14:50:00,66.3,66.34,66.3,66.33,12219.0,60.8673,60.904,60.8673,60.8948,12219.0
2017-03-29 14:55:00,66.33,66.37,66.28,66.28,15781.0,60.8948,60.9316,60.8489,60.8489,15781.0
2017-03-29 15:00:00,66.29,66.29,66.23,66.24,12576.0,60.8581,60.8581,60.803,60.8122,12576.0
2017-03-29 15:05:00,66.24,66.27,66.23,66.25,16269.0,60.8122,60.8398,60.803,60.8214,16269.0
2017-03-29 15:10:00,66.25,66.26,66.18,66.18,16457.0,60.8214,60.8306,60.7571,60.7571,16457.0
2017-03-29 15:15:00,66.19,66.21,66.17,66.17,19871.0,60.7663,60.7847,60.748,60.748,19871.0
2017-03-29 15:20:00,66.17,66.22,66.14,66.14,24166.0,60.748,60.7939,60.7204,60.7204,24166.0
2017-03-29 15:25:00,66.13,66.14,66.08,66.08,21283.0,60.7112,60.7204,60.6653,60.6653,21283.0
2017-03-29 15:30:00,66.09,66.13,66.08,66.09,27006.0,60.6745,60.7112,60.6653,60.6745,27006.0
2017-03-29 15:35:00,66.1,66.24,66.09,66.19,38693.0,60.6837,60.8122,60.6745,60.7663,38693.0
2017-03-29 15:40:00,66.19,66.19,66.08,66.12,24036.0,60.7663,60.7663,60.6653,60.7021,24036.0
2017-03-29 15:45:00,66.13,66.17,66.1,66.16,30456.0,60.7112,60.748,60.6837,60.7388,30456.0
2017-03-29 15:50:00,66.14,66.14,66.05,66.05,41386.0,60.7204,60.7204,60.6378,60.6378,41386.0
2017-03-29 15:55:00,66.05,66.08,66.02,66.07,109614.0,60.6378,60.6653,60.6102,60.6562,109614.0
2017-03-30 09:30:00,65.94,66.39,65.87,66.3,41260.0,60.5368,60.9499,60.4725,60.8673,41260.0
2017-03-30 09:35:00,66.36,66.36,66.05,66.18,15324.0,60.9224,60.9224,60.6378,60.7571,15324.0
2017-03-30 09:40:00,66.15,66.3,66.12,66.3,7200.0,60.7296,60.8673,60.7021,60.8673,7200.0
2017-03-30 09:45:00,66.32,66.55,66.31,66.46,18763.0,60.8857,61.0968,60.8765,61.0142,18763.0
2017-03-30 09:50:00,66.46,66.53,66.41,66.42,24264.0,61.0142,61.0785,60.9683,60.9775,24264.0
2017-03-30 09:55:00,66.43,66.51,66.38,66.42,24284.0,60.9867,61.0601,60.9407,60.9775,24284.0
2017-03-30 10:00:00,66.41,66.46,66.32,66.36,25555.0,60.9683,61.0142,60.8857,60.9224,25555.0
2017-03-30 10:05:00,66.36,66.37,66.31,66.34,15684.0,60.9224,60.9316,60.8765,60.904,15684.0
2017-03-30 10:10:00,66.35,66.42,66.31,66.39,9837.0,60.9132,60.9775,60.8765,60.9499,9837.0
2017-03-30 10:15:00,66.4,66.4,66.35,66.39,9716.0,60.9591,60.9591,60.9132,60.9499,9716.0
2017-03-30 10:20:00,66.39,66.39,66.27,66.27,10632.0,60.9499,60.9499,60.8398,60.8398,10632.0
2017-03-30 10:25:00,66.26,66.38,66.26,66.37,10315.0,60.8306,60.9407,60.8306,60.9316,10315.0
2017-03-30 10:30:00,66.38,66.38,66.28,66.33,11486.0,60.9407,60.9407,60.8489,60.8948,11486.0
2017-03-30 10:35:00,66.34,66.47,66.34,66.47,10386.0,60.904,61.0234,60.904,61.0234,10386.0
2017-03-30 10:40:00,66.46,66.5,66.43,66.45,21669.0,61.0142,61.0509,60.9867,61.005,21669.0
2017-03-30 10:45:00,66.45,66.51,66.44,66.45,17909.0,61.005,61.0601,60.9958,61.005,17909.0
2017-03-30 10:50:00,66.45,66.51,66.43,66.5,55724.0,61.005,61.0601,60.9867,61.0509,55724.0
2017-03-30 10:55:00,66.5,66.51,66.44,66.45,23514.0,61.0509,61.0601,60.9958,61.005,23514.0
2017-03-30 11:00:00,66.46,66.52,66.44,66.52,20933.0,61.0142,61.0693,60.9958,61.0693,20933.0
2017-03-30 11:05:00,66.52,66.53,66.45,66.46,19120.0,61.0693,61.0785,61.005,61.0142,19120.0
2017-03-30 11:10:00,66.46,66.48,66.43,66.44,15446.0,61.0142,61.0326,60.9867,60.9958,15446.0
2017-03-30 11:15:00,66.44,66.47,66.43,66.45,24760.0,60.9958,61.0234,60.9867,61.005,24760.0
2017-03-30 11:20:00,66.45,66.45,66.35,66.36,12508.0,61.005,61.005,60.9132,60.9224,12508.0
2017-03-30 11:25:00,66.35,66.38,66.3,66.32,21154.0,60.9132,60.9407,60.8673,60.8857,21154.0
2017-03-30 11:30:00,66.34,66.41,66.34,66.39,14549.0,60.904,60.9683,60.904,60.9499,14549.0
2017-03-30 11:35:00,66.39,66.4,66.31,66.34,11918.0,60.9499,60.9591,60.8765,60.904,11918.0
2017-03-30 11:40:00,66.35,66.37,66.32,66.34,13741.0,60.9132,60.9316,60.8857,60.904,13741.0
2017-03-30 11:45:00,66.34,66.38,66.34,66.38,9837.0,60.904,60.9407,60.904,60.9407,9837.0
2017-03-30 11:50:00,66.39,66.41,66.36,66.37,10977.0,60.9499,60.9683,60.9224,60.9316,10977.0
2017-03-30 11:55:00,66.36,66.37,66.27,66.27,11977.0,60.9224,60.9316,60.8398,60.8398,11977.0
2017-03-30 12:00:00,66.28,66.33,66.28,66.32,7293.0,60.8489,60.8948,60.8489,60.8857,7293.0
2017-03-30 12:05:00,66.31,66.34,66.3,66.32,7100.0,60.8765,60.904,60.8673,60.8857,7100.0
2017-03-30 12:10:00,66.32,66.37,66.31,66.31,11824.0,60.8857,60.9316,60.8765,60.8765,11824.0
2017-03-30 12:15:00,66.33,66.36,66.32,66.36,8043.0,60.8948,60.9224,60.8857,60.9224,8043.0
2017-03-30 12:20:00,66.36,66.37,66.29,66.29,7043.0,60.9224,60.9316,60.8581,60.8581,7043.0
2017-03-30 12:25:00,66.29,66.36,66.28,66.36,9885.0,60.8581,60.9224,60.8489,60.9224,9885.0
2017-03-30 12:30:00,66.36,66.36,66.3,66.3,13244.0,60.9224,60.9224,60.8673,60.8673,13244.0
2017-03-30 12:35:00,66.3,66.36,66.29,66.33,12834.0,60.8673,60.9224,60.8581,60.8948,12834.0
2017-03-30 12:40:00,66.32,66.32,66.24,66.27,12960.0,60.8857,60.8857,60.8122,60.8398,12960.0
2017-03-30 12:45:00,66.27,66.28,66.25,66.26,7320.0,60.8398,60.8489,60.8214,60.8306,7320.0
2017-03-30 12:50:00,66.25,66.26,66.21,66.25,6946.0,60.8214,60.8306,60.7847,60.8214,6946.0
2017-03-30 12:55:00,66.25,66.26,66.23,66.26,10177.0,60.8214,60.8306,60.803,60.8306,10177.0
2017-03-30 13:00:00,66.26,66.26,66.24,66.25,13138.0,60.8306,60.8306,60.8122,60.8214,13138.0
2017-03-30 13:05:00,66.26,66.28,66.25,66.27,9251.0,60.8306,60.8489,60.8214,60.8398,9251.0
2017-03-30 13:10:00,66.27,66.33,66.27,66.33,9598.0,60.8398,60.8948,60.8398,60.8948,9598.0
2017-03-30 13:15:00,66.32,66.37,66.31,66.36,17882.0,60.8857,60.9316,60.8765,60.9224,17882.0
2017-03-30 13:20:00,66.36,66.41,66.36,66.4,20610.0,60.9224,60.9683,60.9224,60.9591,20610.0
2017-03-30 13:25:00,66.4,66.46,66.39,66.44,13063.0,60.9591,61.0142,60.9499,60.9958,13063.0
2017-03-30 13:30:00,66.44,66.45,66.41,66.45,10099.0,60.9958,61.005,60.9683,61.005,10099.0
2017-03-30 13:35:00,66.44,66.48,66.43,66.46,16857.0,60.9958,61.0326,60.9867,61.0142,16857.0
2017-03-30 13:40:00,66.46,66.46,66.42,66.44,7276.0,61.0142,61.0142,60.9775,60.9958,7276.0
2017-03-30 13:45:00,66.44,66.49,66.44,66.49,10052.0,60.9958,61.0417,60.9958,61.0417,10052.0
2017-03-30 13:50:00,66.49,66.5,66.48,66.48,15565.0,61.0417,61.0509,61.0326,61.0326,15565.0
2017-03-30 13:55:00,66.48,66.58,66.47,66.5,56864.0,61.0326,61.1244,61.0234,61.0509,56864.0
2017-03-30 14:00:00,66.49,66.49,66.42,66.42,7949.0,61.0417,61.0417,60.9775,60.9775,7949.0
2017-03-30 14:05:00,66.42,66.45,66.39,66.45,8031.0,60.9775,61.005,60.9499,61.005,8031.0
2017-03-30 14:10:00,66.45,66.45,66.42,66.45,5714.0,61.005,61.005,60.9775,61.005,5714.0
2017-03-30 14:15:00,66.44,66.47,66.41,66.41,6624.0,60.9958,61.0234,60.9683,60.9683,6624.0
2017-03-30 14:20:00,66.41,66.42,66.39,66.42,8099.0,60.9683,60.9775,60.9499,60.9775,8099.0
2017-03-30 14:25:00,66.41,66.42,66.39,66.42,10045.0,60.9683,60.9775,60.9499,60.9775,10045.0
2017-03-30 14:30:00,66.42,66.44,66.4,66.41,7568.0,60.9775,60.9958,60.9591,60.9683,7568.0
2017-03-30 14:35:00,66.41,66.42,66.38,66.39,15141.0,60.9683,60.9775,60.9407,60.9499,15141.0
2017-03-30 14:40:00,66.39,66.42,66.38,66.41,8443.0,60.9499,60.9775,60.9407,60.9683,8443.0
2017-03-30 14:45:00,66.41,66.46,66.41,66.46,4572.0,60.9683,61.0142,60.9683,61.0142,4572.0
2017-03-30 14:50:00,66.46,66.47,66.4,66.4,14150.0,61.0142,61.0234,60.9591,60.9591,14150.0
2017-03-30 14:55:00,66.42,66.42,66.36,66.41,16067.0,60.9775,60.9775,60.9224,60.9683,16067.0
2017-03-30 15:00:00,66.41,66.42,66.39,66.42,7311.0,60.9683,60.9775,60.9499,60.9775,7311.0
2017-03-30 15:05:00,66.43,66.54,66.43,66.52,13694.0,60.9867,61.0876,60.9867,61.0693,13694.0
2017-03-30 15:10:00,66.53,66.53,66.47,66.5,12984.0,61.0785,61.0785,61.0234,61.0509,12984.0
2017-03-30 15:15:00,66.51,66.55,66.51,66.53,7097.0,61.0601,61.0968,61.0601,61.0785,7097.0
2017-03-30 15:20:00,66.53,66.56,66.5,66.54,20380.0,61.0785,61.106,61.0509,61.0876,20380.0
2017-03-30 15:25:00,66.54,66.55,66.49,66.55,15300.0,61.0876,61.0968,61.0417,61.0968,15300.0
2017-03-30 15:30:00,66.55,66.62,66.54,66.62,17624.0,61.0968,61.1611,61.0876,61.1611,17624.0
2017-03-30 15:35:00,66.62,66.62,66.59,66.59,15310.0,61.1611,61.1611,61.1335,61.1335,15310.0
2017-03-30 15:40:00,66.59,66.6,66.54,66.57,20724.0,61.1335,61.1427,61.0876,61.1152,20724.0
2017-03-30 15:45:00,66.56,66.57,66.53,66.54,20845.0,61.106,61.1152,61.0785,61.0876,20845.0
2017-03-30 15:50:00,66.55,66.59,66.55,66.59,68636.0,61.0968,61.1335,61.0968,61.1335,68636.0
2017-03-30 15:55:00,66.58,66.63,66.56,66.61,132376.0,61.1244,61.1703,61.106,61.1519,132376.0
2017-03-31 09:30:00,66.4,66.52,66.4,66.5,39081.0,60.9591,61.0693,60.9591,61.0509,39081.0
2017-03-31 09:35:00,66.47,66.48,66.41,66.41,9404.0,61.0234,61.0326,60.9683,60.9683,9404.0
2017-03-31 09:40:00,66.4,66.46,66.32,66.46,12666.0,60.9591,61.0142,60.8857,61.0142,12666.0
2017-03-31 09:45:00,66.42,66.44,66.34,66.4,19721.0,60.9775,60.9958,60.904,60.9591,19721.0
2017-03-31 09:50:00,66.4,66.43,66.36,66.41,13203.0,60.9591,60.9867,60.9224,60.9683,13203.0
2017-03-31 09:55:00,66.4,66.4,66.29,66.29,9671.0,60.9591,60.9591,60.8581,60.8581,9671.0
2017-03-31 10:00:00,66.31,66.32,66.23,66.25,14704.0,60.8765,60.8857,60.803,60.8214,14704.0
2017-03-31 10:05:00,66.25,66.37,66.25,66.3,15801.0,60.8214,60.9316,60.8214,60.8673,15801.0
2017-03-31 10:10:00,66.29,66.34,66.24,66.25,17816.0,60.8581,60.904,60.8122,60.8214,17816.0
2017-03-31 10:15:00,66.24,66.26,66.21,66.21,10969.0,60.8122,60.8306,60.7847,60.7847,10969.0
2017-03-31 10:20:00,66.2,66.26,66.18,66.25,6100.0,60.7755,60.8306,60.7571,60.8214,6100.0
2017-03-31 10:25:00,66.23,66.29,66.23,66.28,8200.0,60.803,60.8581,60.803,60.8489,8200.0
2017-03-31 10:30:00,66.3,66.36,66.27,66.35,9944.0,60.8673,60.9224,60.8398,60.9132,9944.0
2017-03-31 10:35:00,66.34,66.43,66.34,66.38,23611.0,60.904,60.9867,60.904,60.9407,23611.0
2017-03-31 10:40:00,66.4,66.47,66.4,66.43,11271.0,60.9591,61.0234,60.9591,60.9867,11271.0
2017-03-31 10:45:00,66.41,66.43,66.38,66.42,16222.0,60.9683,60.9867,60.9407,60.9775,16222.0
2017-03-31 10:50:00,66.42,66.42,66.32,66.33,13101.0,60.9775,60.9775,60.8857,60.8948,13101.0
2017-03-31 10:55:00,66.33,66.35,66.3,66.33,12305.0,60.8948,60.9132,60.8673,60.8948,12305.0
2017-03-31 11:00:00,66.33,66.35,66.32,66.33,11700.0,60.8948,60.9132,60.8857,60.8948,11700.0
2017-03-31 11:05:00,66.32,66.33,66.3,66.31,9163.0,60.8857,60.8948,60.8673,60.8765,9163.0
2017-03-31 11:10:00,66.32,66.32,66.22,66.23,11864.0,60.8857,60.8857,60.7939,60.803,11864.0
2017-03-31 11:15:00,66.23,66.23,66.15,66.17,16011.0,60.803,60.803,60.7296,60.748,16011.0
2017-03-31 11:20:00,66.16,66.23,66.14,66.22,15861.0,60.7388,60.803,60.7204,60.7939,15861.0
2017-03-31 11:25:00,66.22,66.3,66.22,66.25,17705.0,60.7939,60.8673,60.7939,60.8214,17705.0
2017-03-31 11:30:00,66.26,66.26,66.18,66.18,10316.0,60.8306,60.8306,60.7571,60.7571,10316.0
2017-03-31 11:35:00,66.19,66.19,66.08,66.08,9686.0,60.7663,60.7663,60.6653,60.6653,9686.0
2017-03-31 11:40:00,66.08,66.18,66.08,66.16,16775.0,60.6653,60.7571,60.6653,60.7388,16775.0
2017-03-31 11:45:00,66.17,66.21,66.17,66.18,10829.0,60.748,60.7847,60.748,60.7571,10829.0
2017-03-31 11:50:00,66.18,66.19,66.1,66.1,7786.0,60.7571,60.7663,60.6837,60.6837,7786.0
2017-03-31 11:55:00,66.11,66.13,66.09,66.13,7286.0,60.6929,60.7112,60.6745,60.7112,7286.0
2017-03-31 12:00:00,66.13,66.13,66.08,66.11,7306.0,60.7112,60.7112,60.6653,60.6929,7306.0
2017-03-31 12:05:00,66.11,66.11,66.01,66.01,7195.0,60.6929,60.6929,60.6011,60.6011,7195.0
2017-03-31 12:10:00,66.01,66.02,65.97,65.99,9431.0,60.6011,60.6102,60.5643,60.5827,9431.0
2017-03-31 12:15:00,65.99,66.07,65.99,66.05,11473.0,60.5827,60.6562,60.5827,60.6378,11473.0
2017-03-31 12:20:00,66.06,66.08,66.03,66.05,11528.0,60.647,60.6653,60.6194,60.6378,11528.0
2017-03-31 12:25:00,66.07,66.09,66.05,66.07,5351.0,60.6562,60.6745,60.6378,60.6562,5351.0
2017-03-31 12:30:00,66.08,66.1,66.07,66.09,6698.0,60.6653,60.6837,60.6562,60.6745,6698.0
2017-03-31 12:35:00,66.1,66.1,66.05,66.06,5818.0,60.6837,60.6837,60.6378,60.647,5818.0
2017-03-31 12:40:00,66.06,66.07,65.97,65.99,11304.0,60.647,60.6562,60.5643,60.5827,11304.0
2017-03-31 12:45:00,66.0,66.01,65.94,65.95,15682.0,60.5919,60.6011,60.5368,60.546,15682.0
2017-03-31 12:50:00,65.95,65.96,65.92,65.94,13679.0,60.546,60.5552,60.5184,60.5368,13679.0
2017-03-31 12:55:00,65.93,65.96,65.93,65.95,8534.0,60.5276,60.5552,60.5276,60.546,8534.0
2017-03-31 13:00:00,65.94,65.94,65.87,65.89,13201.0,60.5368,60.5368,60.4725,60.4909,13201.0
2017-03-31 13:05:00,65.9,65.9,65.86,65.87,13348.0,60.5001,60.5001,60.4634,60.4725,13348.0
2017-03-31 13:10:00,65.88,65.98,65.87,65.98,14454.0,60.4817,60.5735,60.4725,60.5735,14454.0
2017-03-31 13:15:00,65.98,66.01,65.96,65.97,22628.0,60.5735,60.6011,60.5552,60.5643,22628.0
2017-03-31 13:20:00,65.98,65.99,65.96,65.97,12370.0,60.5735,60.5827,60.5552,60.5643,12370.0
2017-03-31 13:25:00,65.98,65.98,65.91,65.93,24157.0,60.5735,60.5735,60.5093,60.5276,24157.0
2017-03-31 13:30:00,65.94,65.99,65.94,65.97,8159.0,60.5368,60.5827,60.5368,60.5643,8159.0
2017-03-31 13:35:00,65.99,66.01,65.96,65.98,7470.0,60.5827,60.6011,60.5552,60.5735,7470.0
2017-03-31 13:40:00,65.98,66.03,65.98,66.03,9624.0,60.5735,60.6194,60.5735,60.6194,9624.0
2017-03-31 13:45:00,66.01,66.02,65.98,66.0,9981.0,60.6011,60.6102,60.5735,60.5919,9981.0
2017-03-31 13:50:00,66.0,66.03,65.98,65.99,14896.0,60.5919,60.6194,60.5735,60.5827,14896.0
2017-03-31 13:55:00,66.0,66.02,65.98,65.99,15191.0,60.5919,60.6102,60.5735,60.5827,15191.0
2017-03-31 14:00:00,65.99,65.99,65.93,65.98,16727.0,60.5827,60.5827,60.5276,60.5735,16727.0
2017-03-31 14:05:00,65.98,66.0,65.97,65.99,11344.0,60.5735,60.5919,60.5643,60.5827,11344.0
2017-03-31 14:10:00,66.0,66.0,65.9,65.92,11033.0,60.5919,60.5919,60.5001,60.5184,11033.0
2017-03-31 14:15:00,65.92,65.94,65.82,65.84,11868.0,60.5184,60.5368,60.4266,60.445,11868.0
2017-03-31 14:20:00,65.84,65.87,65.81,65.87,5863.0,60.445,60.4725,60.4175,60.4725,5863.0
2017-03-31 14:25:00,65.86,65.92,65.86,65.92,4430.0,60.4634,60.5184,60.4634,60.5184,4430.0
2017-03-31 14:30:00,65.9,65.94,65.86,65.94,9059.0,60.5001,60.5368,60.4634,60.5368,9059.0
2017-03-31 14:35:00,65.94,65.95,65.91,65.91,10596.0,60.5368,60.546,60.5093,60.5093,10596.0
2017-03-31 14:40:00,65.92,65.96,65.91,65.92,11474.0,60.5184,60.5552,60.5093,60.5184,11474.0
2017-03-31 14:45:00,65.91,65.95,65.9,65.95,10916.0,60.5093,60.546,60.5001,60.546,10916.0
2017-03-31 14:50:00,65.94,65.95,65.86,65.86,8827.0,60.5368,60.546,60.4634,60.4634,8827.0
2017-03-31 14:55:00,65.86,65.87,65.83,65.83,7756.0,60.4634,60.4725,60.4358,60.4358,7756.0
2017-03-31 15:00:00,65.82,65.89,65.82,65.88,14050.0,60.4266,60.4909,60.4266,60.4817,14050.0
2017-03-31 15:05:00,65.87,65.89,65.86,65.89,10029.0,60.4725,60.4909,60.4634,60.4909,10029.0
2017-03-31 15:10:00,65.9,65.9,65.86,65.87,12576.0,60.5001,60.5001,60.4634,60.4725,12576.0
2017-03-31 15:15:00,65.86,65.88,65.83,65.85,13952.0,60.4634,60.4817,60.4358,60.4542,13952.0
2017-03-31 15:20:00,65.85,65.9,65.85,65.9,16258.0,60.4542,60.5001,60.4542,60.5001,16258.0
2017-03-31 15:25:00,65.9,65.95,65.89,65.92,16792.0,60.5001,60.546,60.4909,60.5184,16792.0
2017-03-31 15:30:00,65.92,66.08,65.91,66.05,31832.0,60.5184,60.6653,60.5093,60.6378,31832.0
2017-03-31 15:35:00,66.05,66.07,65.96,65.96,13727.0,60.6378,60.6562,60.5552,60.5552,13727.0
2017-03-31 15:40:00,65.96,65.99,65.94,65.95,26626.0,60.5552,60.5827,60.5368,60.546,26626.0
2017-03-31 15:45:00,65.94,65.95,65.88,65.9,22992.0,60.5368,60.546,60.4817,60.5001,22992.0
2017-03-31 15:50:00,65.9,65.95,65.88,65.92,38133.0,60.5001,60.546,60.4817,60.5184,38133.0
2017-03-31 15:55:00,65.93,65.96,65.88,65.88,72742.0,60.5276,60.5552,60.4817,60.4817,72742.0
2017-04-03 09:30:00,66.05,66.05,65.83,65.83,39653.0,60.6378,60.6378,60.4358,60.4358,39653.0
2017-04-03 09:35:00,65.87,65.96,65.76,65.86,11001.0,60.4725,60.5552,60.3716,60.4634,11001.0
2017-04-03 09:40:00,65.89,65.92,65.75,65.83,9251.0,60.4909,60.5184,60.3624,60.4358,9251.0
2017-04-03 09:45:00,65.85,65.87,65.61,65.68,16735.0,60.4542,60.4725,60.2338,60.2981,16735.0
2017-04-03 09:50:00,65.74,65.78,65.66,65.7,8470.0,60.3532,60.3899,60.2797,60.3165,8470.0
2017-04-03 09:55:00,65.71,65.72,65.61,65.65,16679.0,60.3256,60.3348,60.2338,60.2706,16679.0
2017-04-03 10:00:00,65.65,65.75,65.62,65.73,14173.0,60.2706,60.3624,60.243,60.344,14173.0
2017-04-03 10:05:00,65.72,65.72,65.57,65.59,12928.0,60.3348,60.3348,60.1971,60.2155,12928.0
2017-04-03 10:10:00,65.57,65.62,65.51,65.58,12344.0,60.1971,60.243,60.142,60.2063,12344.0
2017-04-03 10:15:00,65.6,65.64,65.58,65.63,15665.0,60.2247,60.2614,60.2063,60.2522,15665.0
2017-04-03 10:20:00,65.63,65.66,65.57,65.66,10778.0,60.2522,60.2797,60.1971,60.2797,10778.0
2017-04-03 10:25:00,65.66,65.69,65.6,65.67,8951.0,60.2797,60.3073,60.2247,60.2889,8951.0
2017-04-03 10:30:00,65.67,65.69,65.59,65.6,10740.0,60.2889,60.3073,60.2155,60.2247,10740.0
2017-04-03 10:35:00,65.59,65.6,65.48,65.5,15573.0,60.2155,60.2247,60.1145,60.1329,15573.0
2017-04-03 10:40:00,65.5,65.57,65.44,65.55,16600.0,60.1329,60.1971,60.0778,60.1788,16600.0
2017-04-03 10:45:00,65.54,65.54,65.46,65.47,20803.0,60.1696,60.1696,60.0961,60.1053,20803.0
2017-04-03 10:50:00,65.48,65.49,65.23,65.28,34767.0,60.1145,60.1237,59.885,59.9309,34767.0
2017-04-03 10:55:00,65.28,65.32,65.21,65.31,43454.0,59.9309,59.9676,59.8666,59.9584,43454.0
2017-04-03 11:00:00,65.31,65.49,65.29,65.49,24442.0,59.9584,60.1237,59.9401,60.1237,24442.0
2017-04-03 11:05:00,65.5,65.5,65.31,65.31,23115.0,60.1329,60.1329,59.9584,59.9584,23115.0
2017-04-03 11:10:00,65.31,65.33,65.25,65.31,19224.0,59.9584,59.9768,59.9033,59.9584,19224.0
2017-04-03 11:15:00,65.31,65.39,65.3,65.3,20919.0,59.9584,60.0319,59.9492,59.9492,20919.0
2017-04-03 11:20:00,65.29,65.38,65.23,65.38,43985.0,59.9401,60.0227,59.885,60.0227,43985.0
2017-04-03 11:25:00,65.38,65.39,65.33,65.33,11149.0,60.0227,60.0319,59.9768,59.9768,11149.0
2017-04-03 11:30:00,65.35,65.42,65.35,65.35,9572.0,59.9951,60.0594,59.9951,59.9951,9572.0
2017-04-03 11:35:00,65.35,65.36,65.27,65.29,16670.0,59.9951,60.0043,59.9217,59.9401,16670.0
2017-04-03 11:40:00,65.28,65.29,65.23,65.23,11583.0,59.9309,59.9401,59.885,59.885,11583.0
2017-04-03 11:45:00,65.22,65.23,65.09,65.11,28109.0,59.8758,59.885,59.7565,59.7748,28109.0
2017-04-03 11:50:00,65.11,65.16,65.06,65.14,30144.0,59.7748,59.8207,59.7289,59.8024,30144.0
2017-04-03 11:55:00,65.14,65.28,65.11,65.26,18909.0,59.8024,59.9309,59.7748,59.9125,18909.0
2017-04-03 12:00:00,65.25,65.25,65.1,65.13,17590.0,59.9033,59.9033,59.7656,59.7932,17590.0
2017-04-03 12:05:00,65.14,65.18,65.11,65.17,9607.0,59.8024,59.8391,59.7748,59.8299,9607.0
2017-04-03 12:10:00,65.17,65.18,65.11,65.12,16831.0,59.8299,59.8391,59.7748,59.784,16831.0
2017-04-03 12:15:00,65.11,65.19,65.1,65.17,16984.0,59.7748,59.8483,59.7656,59.8299,16984.0
2017-04-03 12:20:00,65.17,65.17,65.13,65.15,11486.0,59.8299,59.8299,59.7932,59.8115,11486.0
2017-04-03 12:25:00,65.16,65.22,65.16,65.21,13203.0,59.8207,59.8758,59.8207,59.8666,13203.0
2017-04-03 12:30:00,65.2,65.21,65.15,65.16,10535.0,59.8574,59.8666,59.8115,59.8207,10535.0
2017-04-03 12:35:00,65.17,65.19,65.12,65.14,20655.0,59.8299,59.8483,59.784,59.8024,20655.0
2017-04-03 12:40:00,65.14,65.16,65.1,65.15,16817.0,59.8024,59.8207,59.7656,59.8115,16817.0
2017-04-03 12:45:00,65.15,65.16,65.12,65.15,16898.0,59.8115,59.8207,59.784,59.8115,16898.0
2017-04-03 12:50:00,65.15,65.17,65.09,65.12,13178.0,59.8115,59.8299,59.7565,59.784,13178.0
2017-04-03 12:55:00,65.11,65.25,65.1,65.25,22503.0,59.7748,59.9033,59.7656,59.9033,22503.0
2017-04-03 13:00:00,65.24,65.3,65.24,65.27,7733.0,59.8942,59.9492,59.8942,59.9217,7733.0
2017-04-03 13:05:00,65.26,65.27,65.19,65.2,19416.0,59.9125,59.9217,59.8483,59.8574,19416.0
2017-04-03 13:10:00,65.19,65.24,65.18,65.24,12671.0,59.8483,59.8942,59.8391,59.8942,12671.0
2017-04-03 13:15:00,65.24,65.3,65.24,65.24,5527.0,59.8942,59.9492,59.8942,59.8942,5527.0
2017-04-03 13:20:00,65.23,65.23,65.12,65.13,17360.0,59.885,59.885,59.784,59.7932,17360.0
2017-04-03 13:25:00,65.13,65.15,65.1,65.11,16898.0,59.7932,59.8115,59.7656,59.7748,16898.0
2017-04-03 13:30:00,65.1,65.11,65.02,65.06,35739.0,59.7656,59.7748,59.6922,59.7289,35739.0
2017-04-03 13:35:00,65.06,65.11,65.06,65.1,15538.0,59.7289,59.7748,59.7289,59.7656,15538.0
2017-04-03 13:40:00,65.1,65.15,65.08,65.12,18989.0,59.7656,59.8115,59.7473,59.784,18989.0
2017-04-03 13:45:00,65.13,65.17,65.11,65.14,12465.0,59.7932,59.8299,59.7748,59.8024,12465.0
2017-04-03 13:50:00,65.14,65.14,65.08,65.12,6257.0,59.8024,59.8024,59.7473,59.784,6257.0
2017-04-03 13:55:00,65.12,65.13,65.09,65.1,13025.0,59.784,59.7932,59.7565,59.7656,13025.0
2017-04-03 14:00:00,65.11,65.2,65.11,65.2,16189.0,59.7748,59.8574,59.7748,59.8574,16189.0
2017-04-03 14:05:00,65.2,65.2,65.11,65.14,15130.0,59.8574,59.8574,59.7748,59.8024,15130.0
2017-04-03 14:10:00,65.14,65.21,65.11,65.19,16235.0,59.8024,59.8666,59.7748,59.8483,16235.0
2017-04-03 14:15:00,65.19,65.19,65.14,65.16,15102.0,59.8483,59.8483,59.8024,59.8207,15102.0
2017-04-03 14:20:00,65.17,65.22,65.14,65.21,18534.0,59.8299,59.8758,59.8024,59.8666,18534.0
2017-04-03 14:25:00,65.21,65.25,65.2,65.21,19439.0,59.8666,59.9033,59.8574,59.8666,19439.0
2017-04-03 14:30:00,65.21,65.23,65.17,65.19,17220.0,59.8666,59.885,59.8299,59.8483,17220.0
2017-04-03 14:35:00,65.2,65.21,65.17,65.18,29733.0,59.8574,59.8666,59.8299,59.8391,29733.0
2017-04-03 14:40:00,65.19,65.25,65.19,65.23,23742.0,59.8483,59.9033,59.8483,59.885,23742.0
2017-04-03 14:45:00,65.23,65.25,65.18,65.18,24009.0,59.885,59.9033,59.8391,59.8391,24009.0
2017-04-03 14:50:00,65.19,65.21,65.15,65.2,29181.0,59.8483,59.8666,59.8115,59.8574,29181.0
2017-04-03 14:55:00,65.2,65.21,65.17,65.2,34606.0,59.8574,59.8666,59.8299,59.8574,34606.0
2017-04-03 15:00:00,65.19,65.25,65.17,65.22,59109.0,59.8483,59.9033,59.8299,59.8758,59109.0
2017-04-03 15:05:00,65.21,65.22,65.17,65.2,35029.0,59.8666,59.8758,59.8299,59.8574,35029.0
2017-04-03 15:10:00,65.19,65.3,65.18,65.28,36018.0,59.8483,59.9492,59.8391,59.9309,36018.0
2017-04-03 15:15:00,65.28,65.29,65.22,65.23,29999.0,59.9309,59.9401,59.8758,59.885,29999.0
2017-04-03 15:20:00,65.23,65.24,65.17,65.24,44113.0,59.885,59.8942,59.8299,59.8942,44113.0
2017-04-03 15:25:00,65.24,65.25,65.17,65.18,34637.0,59.8942,59.9033,59.8299,59.8391,34637.0
2017-04-03 15:30:00,65.18,65.19,65.15,65.17,58138.0,59.8391,59.8483,59.8115,59.8299,58138.0
2017-04-03 15:35:00,65.17,65.24,65.17,65.19,41624.0,59.8299,59.8942,59.8299,59.8483,41624.0
2017-04-03 15:40:00,65.19,65.31,65.19,65.25,32653.0,59.8483,59.9584,59.8483,59.9033,32653.0
2017-04-03 15:45:00,65.25,65.25,65.22,65.24,55457.0,59.9033,59.9033,59.8758,59.8942,55457.0
2017-04-03 15:50:00,65.23,65.24,65.17,65.19,58667.0,59.885,59.8942,59.8299,59.8483,58667.0
2017-04-03 15:55:00,65.2,65.24,65.18,65.19,93881.0,59.8574,59.8942,59.8391,59.8483,93881.0
2017-04-04 09:30:00,65.1,65.17,64.75,64.76,41482.0,59.7656,59.8299,59.4443,59.4535,41482.0
2017-04-04 09:35:00,64.8,65.14,64.79,64.93,14883.0,59.4902,59.8024,59.481,59.6096,14883.0
2017-04-04 09:40:00,64.99,65.07,64.88,64.92,27436.0,59.6646,59.7381,59.5637,59.6004,27436.0
2017-04-04 09:45:00,64.92,65.05,64.86,64.98,25345.0,59.6004,59.7197,59.5453,59.6555,25345.0
2017-04-04 09:50:00,64.97,64.99,64.85,64.9,27769.0,59.6463,59.6646,59.5361,59.582,27769.0
2017-04-04 09:55:00,64.9,64.95,64.88,64.92,16945.0,59.582,59.6279,59.5637,59.6004,16945.0
2017-04-04 10:00:00,64.92,64.94,64.84,64.9,16161.0,59.6004,59.6187,59.5269,59.582,16161.0
2017-04-04 10:05:00,64.9,64.93,64.81,64.87,13055.0,59.582,59.6096,59.4994,59.5545,13055.0
2017-04-04 10:10:00,64.89,64.89,64.77,64.85,19783.0,59.5728,59.5728,59.4627,59.5361,19783.0
2017-04-04 10:15:00,64.85,64.85,64.71,64.72,14525.0,59.5361,59.5361,59.4076,59.4168,14525.0
2017-04-04 10:20:00,64.72,64.81,64.71,64.75,17248.0,59.4168,59.4994,59.4076,59.4443,17248.0
2017-04-04 10:25:00,64.74,64.74,64.65,64.7,16345.0,59.4351,59.4351,59.3525,59.3984,16345.0
2017-04-04 10:30:00,64.7,64.77,64.69,64.73,19418.0,59.3984,59.4627,59.3892,59.426,19418.0
2017-04-04 10:35:00,64.73,64.73,64.62,64.64,14795.0,59.426,59.426,59.325,59.3433,14795.0
2017-04-04 10:40:00,64.65,64.7,64.64,64.65,19475.0,59.3525,59.3984,59.3433,59.3525,19475.0
2017-04-04 10:45:00,64.64,64.64,64.57,64.57,21195.0,59.3433,59.3433,59.2791,59.2791,21195.0
2017-04-04 10:50:00,64.59,64.66,64.55,64.59,31929.0,59.2974,59.3617,59.2607,59.2974,31929.0
2017-04-04 10:55:00,64.58,64.59,64.44,64.52,85411.0,59.2882,59.2974,59.1597,59.2332,85411.0
2017-04-04 11:00:00,64.51,64.54,64.47,64.49,19819.0,59.224,59.2515,59.1873,59.2056,19819.0
2017-04-04 11:05:00,64.5,64.63,64.5,64.63,15589.0,59.2148,59.3341,59.2148,59.3341,15589.0
2017-04-04 11:10:00,64.62,64.63,64.58,64.58,10472.0,59.325,59.3341,59.2882,59.2882,10472.0
2017-04-04 11:15:00,64.57,64.6,64.43,64.45,33949.0,59.2791,59.3066,59.1505,59.1689,33949.0
2017-04-04 11:20:00,64.44,64.46,64.42,64.44,15980.0,59.1597,59.1781,59.1414,59.1597,15980.0
2017-04-04 11:25:00,64.45,64.49,64.39,64.39,44069.0,59.1689,59.2056,59.1138,59.1138,44069.0
2017-04-04 11:30:00,64.38,64.41,64.28,64.28,52054.0,59.1046,59.1322,59.0128,59.0128,52054.0
2017-04-04 11:35:00,64.28,64.36,64.25,64.26,87252.0,59.0128,59.0863,58.9853,58.9945,87252.0
2017-04-04 11:40:00,64.25,64.35,64.22,64.28,60280.0,58.9853,59.0771,58.9577,59.0128,60280.0
2017-04-04 11:45:00,64.26,64.32,64.2,64.22,57265.0,58.9945,59.0495,58.9394,58.9577,57265.0
2017-04-04 11:50:00,64.21,64.24,64.15,64.2,41366.0,58.9486,58.9761,58.8935,58.9394,41366.0
2017-04-04 11:55:00,64.21,64.23,64.15,64.16,15799.0,58.9486,58.9669,58.8935,58.9027,15799.0
2017-04-04 12:00:00,64.14,64.18,64.06,64.17,29180.0,58.8843,58.921,58.8109,58.9118,29180.0
2017-04-04 12:05:00,64.15,64.18,64.09,64.17,38162.0,58.8935,58.921,58.8384,58.9118,38162.0
2017-04-04 12:10:00,64.16,64.16,64.05,64.16,35126.0,58.9027,58.9027,58.8017,58.9027,35126.0
2017-04-04 12:15:00,64.15,64.19,64.13,64.16,17986.0,58.8935,58.9302,58.8751,58.9027,17986.0
2017-04-04 12:20:00,64.17,64.17,64.05,64.06,14879.0,58.9118,58.9118,58.8017,58.8109,14879.0
2017-04-04 12:25:00,64.07,64.09,64.02,64.06,13805.0,58.82,58.8384,58.7741,58.8109,13805.0
2017-04-04 12:30:00,64.07,64.07,63.94,63.96,28149.0,58.82,58.82,58.7007,58.719,28149.0
2017-04-04 12:35:00,63.97,64.03,63.95,64.01,26092.0,58.7282,58.7833,58.7099,58.7649,26092.0
2017-04-04 12:40:00,63.99,64.0,63.89,63.9,29763.0,58.7466,58.7558,58.6548,58.664,29763.0
2017-04-04 12:45:00,63.89,63.91,63.76,63.78,41373.0,58.6548,58.6731,58.5354,58.5538,41373.0
2017-04-04 12:50:00,63.78,63.83,63.77,63.79,18958.0,58.5538,58.5997,58.5446,58.563,18958.0
2017-04-04 12:55:00,63.79,65.21,63.76,63.8,25544.0,58.563,59.8666,58.5354,58.5722,25544.0
2017-04-04 13:00:00,63.8,63.84,63.73,63.84,21551.0,58.5722,58.6089,58.5079,58.6089,21551.0
2017-04-04 13:05:00,63.83,63.83,63.76,63.79,15850.0,58.5997,58.5997,58.5354,58.563,15850.0
2017-04-04 13:10:00,63.79,63.81,63.76,63.76,28222.0,58.563,58.5813,58.5354,58.5354,28222.0
2017-04-04 13:15:00,63.77,63.77,63.69,63.72,22455.0,58.5446,58.5446,58.4712,58.4987,22455.0
2017-04-04 13:20:00,63.72,63.74,63.69,63.69,12331.0,58.4987,58.5171,58.4712,58.4712,12331.0
2017-04-04 13:25:00,63.69,63.74,63.68,63.7,21315.0,58.4712,58.5171,58.462,58.4804,21315.0
2017-04-04 13:30:00,63.69,63.72,63.69,63.71,10626.0,58.4712,58.4987,58.4712,58.4895,10626.0
2017-04-04 13:35:00,63.71,63.78,63.71,63.72,19245.0,58.4895,58.5538,58.4895,58.4987,19245.0
2017-04-04 13:40:00,63.72,63.76,63.71,63.76,14560.0,58.4987,58.5354,58.4895,58.5354,14560.0
2017-04-04 13:45:00,63.76,63.77,63.67,63.69,23300.0,58.5354,58.5446,58.4528,58.4712,23300.0
2017-04-04 13:50:00,63.69,63.7,63.64,63.66,15863.0,58.4712,58.4804,58.4253,58.4436,15863.0
2017-04-04 13:55:00,63.65,63.72,63.64,63.72,11254.0,58.4344,58.4987,58.4253,58.4987,11254.0
2017-04-04 14:00:00,63.72,63.73,63.69,63.71,11069.0,58.4987,58.5079,58.4712,58.4895,11069.0
2017-04-04 14:05:00,63.71,63.76,63.71,63.72,13560.0,58.4895,58.5354,58.4895,58.4987,13560.0
2017-04-04 14:10:00,63.71,63.78,63.69,63.77,20313.0,58.4895,58.5538,58.4712,58.5446,20313.0
2017-04-04 14:15:00,63.77,63.79,63.75,63.77,33364.0,58.5446,58.563,58.5263,58.5446,33364.0
2017-04-04 14:20:00,63.76,63.83,63.76,63.8,20353.0,58.5354,58.5997,58.5354,58.5722,20353.0
2017-04-04 14:25:00,63.79,63.81,63.79,63.81,17536.0,58.563,58.5813,58.563,58.5813,17536.0
2017-04-04 14:30:00,63.81,63.84,63.77,63.83,24368.0,58.5813,58.6089,58.5446,58.5997,24368.0
2017-04-04 14:35:00,63.83,63.86,63.8,63.86,24370.0,58.5997,58.6272,58.5722,58.6272,24370.0
2017-04-04 14:40:00,63.85,63.85,63.75,63.75,52762.0,58.6181,58.6181,58.5263,58.5263,52762.0
2017-04-04 14:45:00,63.75,63.76,63.7,63.71,19761.0,58.5263,58.5354,58.4804,58.4895,19761.0
2017-04-04 14:50:00,63.71,63.76,63.7,63.76,27560.0,58.4895,58.5354,58.4804,58.5354,27560.0
2017-04-04 14:55:00,63.76,63.79,63.73,63.76,41558.0,58.5354,58.563,58.5079,58.5354,41558.0
2017-04-04 15:00:00,63.75,63.75,63.71,63.72,26455.0,58.5263,58.5263,58.4895,58.4987,26455.0
2017-04-04 15:05:00,63.71,63.77,63.68,63.74,36141.0,58.4895,58.5446,58.462,58.5171,36141.0
2017-04-04 15:10:00,63.75,63.79,63.74,63.77,45798.0,58.5263,58.563,58.5171,58.5446,45798.0
2017-04-04 15:15:00,63.76,63.76,63.71,63.72,29878.0,58.5354,58.5354,58.4895,58.4987,29878.0
2017-04-04 15:20:00,63.72,63.72,63.63,63.67,30922.0,58.4987,58.4987,58.4161,58.4528,30922.0
2017-04-04 15:25:00,63.67,63.67,63.61,63.62,35379.0,58.4528,58.4528,58.3977,58.4069,35379.0
2017-04-04 15:30:00,63.62,63.66,63.61,63.65,51994.0,58.4069,58.4436,58.3977,58.4344,51994.0
2017-04-04 15:35:00,63.66,63.68,63.53,63.57,63665.0,58.4436,58.462,58.3243,58.361,63665.0
2017-04-04 15:40:00,63.57,63.64,63.55,63.63,41601.0,58.361,58.4253,58.3426,58.4161,41601.0
2017-04-04 15:45:00,63.63,63.69,63.62,63.69,52160.0,58.4161,58.4712,58.4069,58.4712,52160.0
2017-04-04 15:50:00,63.69,63.69,63.64,63.66,60245.0,58.4712,58.4712,58.4253,58.4436,60245.0
2017-04-04 15:55:00,63.66,63.68,63.64,63.66,118614.0,58.4436,58.462,58.4253,58.4436,118614.0
2017-04-05 09:30:00,63.8,63.82,63.35,63.46,79673.0,58.5722,58.5905,58.159,58.26,79673.0
2017-04-05 09:35:00,63.49,63.5,63.12,63.14,94242.0,58.2876,58.2967,57.9479,57.9662,94242.0
2017-04-05 09:40:00,63.21,63.37,63.15,63.37,49245.0,58.0305,58.1774,57.9754,58.1774,49245.0
2017-04-05 09:45:00,63.37,63.46,63.33,63.42,68015.0,58.1774,58.26,58.1407,58.2233,68015.0
2017-04-05 09:50:00,63.45,63.45,63.35,63.39,66921.0,58.2508,58.2508,58.159,58.1958,66921.0
2017-04-05 09:55:00,63.38,63.41,63.24,63.3,53082.0,58.1866,58.2141,58.058,58.1131,53082.0
2017-04-05 10:00:00,63.31,63.37,63.27,63.36,130383.0,58.1223,58.1774,58.0856,58.1682,130383.0
2017-04-05 10:05:00,63.37,63.44,63.3,63.36,95929.0,58.1774,58.2417,58.1131,58.1682,95929.0
2017-04-05 10:10:00,63.36,63.44,63.34,63.37,60565.0,58.1682,58.2417,58.1498,58.1774,60565.0
2017-04-05 10:15:00,63.38,63.41,63.32,63.37,67410.0,58.1866,58.2141,58.1315,58.1774,67410.0
2017-04-05 10:20:00,63.38,63.44,63.34,63.38,90080.0,58.1866,58.2417,58.1498,58.1866,90080.0
2017-04-05 10:25:00,63.38,63.45,63.33,63.39,101890.0,58.1866,58.2508,58.1407,58.1958,101890.0
2017-04-05 10:30:00,63.38,63.65,63.37,63.56,95293.0,58.1866,58.4344,58.1774,58.3518,95293.0
2017-04-05 10:35:00,63.55,63.57,63.47,63.52,68356.0,58.3426,58.361,58.2692,58.3151,68356.0
2017-04-05 10:40:00,63.52,63.57,63.48,63.54,105499.0,58.3151,58.361,58.2784,58.3335,105499.0
2017-04-05 10:45:00,63.53,63.56,63.47,63.52,89227.0,58.3243,58.3518,58.2692,58.3151,89227.0
2017-04-05 10:50:00,63.53,63.54,63.48,63.5,54658.0,58.3243,58.3335,58.2784,58.2967,54658.0
2017-04-05 10:55:00,63.48,63.54,63.47,63.5,20790.0,58.2784,58.3335,58.2692,58.2967,20790.0
2017-04-05 11:00:00,63.5,63.52,63.4,63.41,54766.0,58.2967,58.3151,58.2049,58.2141,54766.0
2017-04-05 11:05:00,63.4,63.44,63.33,63.42,71236.0,58.2049,58.2417,58.1407,58.2233,71236.0
2017-04-05 11:10:00,63.42,63.53,63.41,63.51,73898.0,58.2233,58.3243,58.2141,58.3059,73898.0
2017-04-05 11:15:00,63.5,63.53,63.4,63.42,58493.0,58.2967,58.3243,58.2049,58.2233,58493.0
2017-04-05 11:20:00,63.42,63.47,63.41,63.43,20498.0,58.2233,58.2692,58.2141,58.2325,20498.0
2017-04-05 11:25:00,63.42,63.43,63.37,63.38,12100.0,58.2233,58.2325,58.1774,58.1866,12100.0
2017-04-05 11:30:00,63.37,63.43,63.33,63.41,23985.0,58.1774,58.2325,58.1407,58.2141,23985.0
2017-04-05 11:35:00,63.4,63.49,63.4,63.44,58989.0,58.2049,58.2876,58.2049,58.2417,58989.0
2017-04-05 11:40:00,63.44,63.5,63.42,63.47,68761.0,58.2417,58.2967,58.2233,58.2692,68761.0
2017-04-05 11:45:00,63.46,63.49,63.42,63.44,74552.0,58.26,58.2876,58.2233,58.2417,74552.0
2017-04-05 11:50:00,63.43,63.49,63.43,63.46,46516.0,58.2325,58.2876,58.2325,58.26,46516.0
2017-04-05 11:55:00,63.47,63.48,63.42,63.45,19113.0,58.2692,58.2784,58.2233,58.2508,19113.0
2017-04-05 12:00:00,63.44,63.48,63.42,63.45,41533.0,58.2417,58.2784,58.2233,58.2508,41533.0
2017-04-05 12:05:00,63.45,63.46,63.35,63.36,22154.0,58.2508,58.26,58.159,58.1682,22154.0
2017-04-05 12:10:00,63.37,63.42,63.37,63.4,16048.0,58.1774,58.2233,58.1774,58.2049,16048.0
2017-04-05 12:15:00,63.4,63.41,63.38,63.41,40804.0,58.2049,58.2141,58.1866,58.2141,40804.0
2017-04-05 12:20:00,63.41,63.54,63.4,63.48,35336.0,58.2141,58.3335,58.2049,58.2784,35336.0
2017-04-05 12:25:00,63.48,63.5,63.43,63.45,26966.0,58.2784,58.2967,58.2325,58.2508,26966.0
2017-04-05 12:30:00,63.46,63.46,63.28,63.3,72800.0,58.26,58.26,58.0948,58.1131,72800.0
2017-04-05 12:35:00,63.33,63.49,63.33,63.48,25806.0,58.1407,58.2876,58.1407,58.2784,25806.0
2017-04-05 12:40:00,63.49,63.49,63.38,63.41,21419.0,58.2876,58.2876,58.1866,58.2141,21419.0
2017-04-05 12:45:00,63.41,63.48,63.41,63.48,9238.0,58.2141,58.2784,58.2141,58.2784,9238.0
2017-04-05 12:50:00,63.48,63.56,63.46,63.48,49840.0,58.2784,58.3518,58.26,58.2784,49840.0
2017-04-05 12:55:00,63.46,63.52,63.44,63.48,36154.0,58.26,58.3151,58.2417,58.2784,36154.0
2017-04-05 13:00:00,63.48,63.52,63.47,63.48,18295.0,58.2784,58.3151,58.2692,58.2784,18295.0
2017-04-05 13:05:00,63.48,63.51,63.47,63.49,34161.0,58.2784,58.3059,58.2692,58.2876,34161.0
2017-04-05 13:10:00,63.49,63.5,63.44,63.45,10700.0,58.2876,58.2967,58.2417,58.2508,10700.0
2017-04-05 13:15:00,63.45,63.49,63.42,63.45,9869.0,58.2508,58.2876,58.2233,58.2508,9869.0
2017-04-05 13:20:00,63.45,63.48,63.44,63.47,12330.0,58.2508,58.2784,58.2417,58.2692,12330.0
2017-04-05 13:25:00,63.48,63.48,63.4,63.46,39250.0,58.2784,58.2784,58.2049,58.26,39250.0
2017-04-05 13:30:00,63.47,63.51,63.46,63.51,12349.0,58.2692,58.3059,58.26,58.3059,12349.0
2017-04-05 13:35:00,63.51,63.51,63.46,63.47,14190.0,58.3059,58.3059,58.26,58.2692,14190.0
2017-04-05 13:40:00,63.47,63.48,63.42,63.43,8695.0,58.2692,58.2784,58.2233,58.2325,8695.0
2017-04-05 13:45:00,63.43,63.45,63.42,63.44,8893.0,58.2325,58.2508,58.2233,58.2417,8893.0
2017-04-05 13:50:00,63.44,63.49,63.37,63.39,20701.0,58.2417,58.2876,58.1774,58.1958,20701.0
2017-04-05 13:55:00,63.39,63.46,63.38,63.46,7913.0,58.1958,58.26,58.1866,58.26,7913.0
2017-04-05 14:00:00,63.46,63.49,63.37,63.47,23049.0,58.26,58.2876,58.1774,58.2692,23049.0
2017-04-05 14:05:00,63.5,63.51,63.43,63.44,31386.0,58.2967,58.3059,58.2325,58.2417,31386.0
2017-04-05 14:10:00,63.43,63.45,63.39,63.4,28985.0,58.2325,58.2508,58.1958,58.2049,28985.0
2017-04-05 14:15:00,63.42,63.44,63.4,63.43,24986.0,58.2233,58.2417,58.2049,58.2325,24986.0
2017-04-05 14:20:00,63.45,63.47,63.42,63.44,16963.0,58.2508,58.2692,58.2233,58.2417,16963.0
2017-04-05 14:25:00,63.43,63.5,63.42,63.47,13788.0,58.2325,58.2967,58.2233,58.2692,13788.0
2017-04-05 14:30:00,63.46,63.47,63.38,63.41,22544.0,58.26,58.2692,58.1866,58.2141,22544.0
2017-04-05 14:35:00,63.4,63.41,63.28,63.28,19639.0,58.2049,58.2141,58.0948,58.0948,19639.0
2017-04-05 14:40:00,63.27,63.33,63.23,63.25,47648.0,58.0856,58.1407,58.0489,58.0672,47648.0
2017-04-05 14:45:00,63.26,63.26,63.01,63.08,71215.0,58.0764,58.0764,57.8469,57.9112,71215.0
2017-04-05 14:50:00,63.08,63.11,62.93,63.02,87864.0,57.9112,57.9387,57.7734,57.8561,87864.0
2017-04-05 14:55:00,63.02,63.03,62.97,62.99,36162.0,57.8561,57.8653,57.8102,57.8285,36162.0
2017-04-05 15:00:00,63.0,63.05,62.94,62.95,46300.0,57.8377,57.8836,57.7826,57.7918,46300.0
2017-04-05 15:05:00,62.95,62.98,62.89,62.91,39641.0,57.7918,57.8193,57.7367,57.7551,39641.0
2017-04-05 15:10:00,62.9,62.91,62.71,62.74,51907.0,57.7459,57.7551,57.5715,57.599,51907.0
2017-04-05 15:15:00,62.75,62.81,62.74,62.8,68777.0,57.6082,57.6633,57.599,57.6541,68777.0
2017-04-05 15:20:00,62.8,62.81,62.59,62.63,114308.0,57.6541,57.6633,57.4613,57.498,114308.0
2017-04-05 15:25:00,62.64,62.64,62.52,62.6,89995.0,57.5072,57.5072,57.397,57.4705,89995.0
2017-04-05 15:30:00,62.6,62.61,62.46,62.49,91240.0,57.4705,57.4797,57.342,57.3695,91240.0
2017-04-05 15:35:00,62.5,62.53,62.48,62.5,120497.0,57.3787,57.4062,57.3603,57.3787,120497.0
2017-04-05 15:40:00,62.5,62.57,62.49,62.56,113463.0,57.3787,57.4429,57.3695,57.4338,113463.0
2017-04-05 15:45:00,62.55,62.62,62.5,62.52,161429.0,57.4246,57.4888,57.3787,57.397,161429.0
2017-04-05 15:50:00,62.52,62.57,62.48,62.54,181149.0,57.397,57.4429,57.3603,57.4154,181149.0
2017-04-05 15:55:00,62.55,62.57,62.49,62.53,245101.0,57.4246,57.4429,57.3695,57.4062,245101.0
2017-04-06 09:30:00,62.93,63.96,62.86,63.68,255189.0,57.7734,58.719,57.7092,58.462,255189.0
2017-04-06 09:35:00,63.64,63.83,63.38,63.49,61590.0,58.4253,58.5997,58.1866,58.2876,61590.0
2017-04-06 09:40:00,63.49,63.5,63.25,63.37,71787.0,58.2876,58.2967,58.0672,58.1774,71787.0
2017-04-06 09:45:00,63.36,63.44,63.33,63.4,48180.0,58.1682,58.2417,58.1407,58.2049,48180.0
2017-04-06 09:50:00,63.41,63.63,63.36,63.59,57776.0,58.2141,58.4161,58.1682,58.3794,57776.0
2017-04-06 09:55:00,63.58,63.71,63.53,63.7,75478.0,58.3702,58.4895,58.3243,58.4804,75478.0
2017-04-06 10:00:00,63.72,63.86,63.66,63.85,130778.0,58.4987,58.6272,58.4436,58.6181,130778.0
2017-04-06 10:05:00,63.83,64.0,63.81,63.97,80053.0,58.5997,58.7558,58.5813,58.7282,80053.0
2017-04-06 10:10:00,63.96,63.96,63.83,63.91,94655.0,58.719,58.719,58.5997,58.6731,94655.0
2017-04-06 10:15:00,63.91,63.92,63.71,63.74,45476.0,58.6731,58.6823,58.4895,58.5171,45476.0
2017-04-06 10:20:00,63.73,63.79,63.73,63.74,30376.0,58.5079,58.563,58.5079,58.5171,30376.0
2017-04-06 10:25:00,63.73,63.81,63.67,63.8,47177.0,58.5079,58.5813,58.4528,58.5722,47177.0
2017-04-06 10:30:00,63.8,63.84,63.78,63.81,56123.0,58.5722,58.6089,58.5538,58.5813,56123.0
2017-04-06 10:35:00,63.8,63.82,63.68,63.7,57060.0,58.5722,58.5905,58.462,58.4804,57060.0
2017-04-06 10:40:00,63.7,63.7,63.59,63.63,28483.0,58.4804,58.4804,58.3794,58.4161,28483.0
2017-04-06 10:45:00,63.65,63.73,63.65,63.7,32978.0,58.4344,58.5079,58.4344,58.4804,32978.0
2017-04-06 10:50:00,63.69,63.72,63.64,63.65,36497.0,58.4712,58.4987,58.4253,58.4344,36497.0
2017-04-06 10:55:00,63.65,63.71,63.64,63.67,43640.0,58.4344,58.4895,58.4253,58.4528,43640.0
2017-04-06 11:00:00,63.69,63.77,63.67,63.73,43580.0,58.4712,58.5446,58.4528,58.5079,43580.0
2017-04-06 11:05:00,63.72,63.74,63.69,63.72,29443.0,58.4987,58.5171,58.4712,58.4987,29443.0
2017-04-06 11:10:00,63.73,63.77,63.72,63.74,31771.0,58.5079,58.5446,58.4987,58.5171,31771.0
2017-04-06 11:15:00,63.74,63.75,63.69,63.71,25286.0,58.5171,58.5263,58.4712,58.4895,25286.0
2017-04-06 11:20:00,63.71,63.77,63.68,63.71,26674.0,58.4895,58.5446,58.462,58.4895,26674.0
2017-04-06 11:25:00,63.71,63.72,63.63,63.63,26486.0,58.4895,58.4987,58.4161,58.4161,26486.0
2017-04-06 11:30:00,63.63,63.65,63.46,63.48,30339.0,58.4161,58.4344,58.26,58.2784,30339.0
2017-04-06 11:35:00,63.49,63.53,63.44,63.44,20081.0,58.2876,58.3243,58.2417,58.2417,20081.0
2017-04-06 11:40:00,63.45,63.55,63.45,63.53,15097.0,58.2508,58.3426,58.2508,58.3243,15097.0
2017-04-06 11:45:00,63.52,63.56,63.49,63.56,20985.0,58.3151,58.3518,58.2876,58.3518,20985.0
2017-04-06 11:50:00,63.56,63.62,63.53,63.59,32239.0,58.3518,58.4069,58.3243,58.3794,32239.0
2017-04-06 11:55:00,63.58,63.6,63.52,63.6,15278.0,58.3702,58.3885,58.3151,58.3885,15278.0
2017-04-06 12:00:00,63.6,63.66,63.59,63.62,21478.0,58.3885,58.4436,58.3794,58.4069,21478.0
2017-04-06 12:05:00,63.61,63.69,63.58,63.62,21652.0,58.3977,58.4712,58.3702,58.4069,21652.0
2017-04-06 12:10:00,63.62,63.7,63.62,63.69,18559.0,58.4069,58.4804,58.4069,58.4712,18559.0
2017-04-06 12:15:00,63.68,63.69,63.61,63.62,18079.0,58.462,58.4712,58.3977,58.4069,18079.0
2017-04-06 12:20:00,63.63,63.65,63.6,63.64,19397.0,58.4161,58.4344,58.3885,58.4253,19397.0
2017-04-06 12:25:00,63.63,63.65,63.61,63.61,12698.0,58.4161,58.4344,58.3977,58.3977,12698.0
2017-04-06 12:30:00,63.61,63.62,63.52,63.53,20857.0,58.3977,58.4069,58.3151,58.3243,20857.0
2017-04-06 12:35:00,63.52,63.58,63.5,63.56,20403.0,58.3151,58.3702,58.2967,58.3518,20403.0
2017-04-06 12:40:00,63.56,63.59,63.49,63.51,17563.0,58.3518,58.3794,58.2876,58.3059,17563.0
2017-04-06 12:45:00,63.5,63.52,63.45,63.5,68054.0,58.2967,58.3151,58.2508,58.2967,68054.0
2017-04-06 12:50:00,63.5,63.52,63.48,63.5,21481.0,58.2967,58.3151,58.2784,58.2967,21481.0
2017-04-06 12:55:00,63.49,63.51,63.45,63.51,19192.0,58.2876,58.3059,58.2508,58.3059,19192.0
2017-04-06 13:00:00,63.51,63.62,63.49,63.6,85518.0,58.3059,58.4069,58.2876,58.3885,85518.0
2017-04-06 13:05:00,63.6,63.69,63.6,63.67,15388.0,58.3885,58.4712,58.3885,58.4528,15388.0
2017-04-06 13:10:00,63.67,63.69,63.62,63.66,18856.0,58.4528,58.4712,58.4069,58.4436,18856.0
2017-04-06 13:15:00,63.67,63.75,63.66,63.72,99357.0,58.4528,58.5263,58.4436,58.4987,99357.0
2017-04-06 13:20:00,63.73,63.75,63.63,63.67,19443.0,58.5079,58.5263,58.4161,58.4528,19443.0
2017-04-06 13:25:00,63.67,63.76,63.67,63.7,27100.0,58.4528,58.5354,58.4528,58.4804,27100.0
2017-04-06 13:30:00,63.69,63.72,63.67,63.7,12330.0,58.4712,58.4987,58.4528,58.4804,12330.0
2017-04-06 13:35:00,63.7,63.73,63.63,63.63,11515.0,58.4804,58.5079,58.4161,58.4161,11515.0
2017-04-06 13:40:00,63.63,63.68,63.62,63.68,14654.0,58.4161,58.462,58.4069,58.462,14654.0
2017-04-06 13:45:00,63.69,63.75,63.68,63.75,76243.0,58.4712,58.5263,58.462,58.5263,76243.0
2017-04-06 13:50:00,63.75,63.83,63.74,63.79,30510.0,58.5263,58.5997,58.5171,58.563,30510.0
2017-04-06 13:55:00,63.79,63.79,63.72,63.73,20092.0,58.563,58.563,58.4987,58.5079,20092.0
2017-04-06 14:00:00,63.73,63.79,63.7,63.77,46065.0,58.5079,58.563,58.4804,58.5446,46065.0
2017-04-06 14:05:00,63.77,63.78,63.68,63.68,26013.0,58.5446,58.5538,58.462,58.462,26013.0
2017-04-06 14:10:00,63.67,63.67,63.62,63.65,27423.0,58.4528,58.4528,58.4069,58.4344,27423.0
2017-04-06 14:15:00,63.65,63.7,63.64,63.68,57579.0,58.4344,58.4804,58.4253,58.462,57579.0
2017-04-06 14:20:00,63.69,63.7,63.62,63.63,182991.0,58.4712,58.4804,58.4069,58.4161,182991.0
2017-04-06 14:25:00,63.63,63.63,63.57,63.57,22138.0,58.4161,58.4161,58.361,58.361,22138.0
2017-04-06 14:30:00,63.57,63.63,63.57,63.61,32365.0,58.361,58.4161,58.361,58.3977,32365.0
2017-04-06 14:35:00,63.61,63.62,63.49,63.49,21790.0,58.3977,58.4069,58.2876,58.2876,21790.0
2017-04-06 14:40:00,63.49,63.55,63.44,63.44,26129.0,58.2876,58.3426,58.2417,58.2417,26129.0
2017-04-06 14:45:00,63.43,63.45,63.32,63.33,94802.0,58.2325,58.2508,58.1315,58.1407,94802.0
2017-04-06 14:50:00,63.32,63.41,63.3,63.4,24621.0,58.1315,58.2141,58.1131,58.2049,24621.0
2017-04-06 14:55:00,63.4,63.44,63.35,63.41,97021.0,58.2049,58.2417,58.159,58.2141,97021.0
2017-04-06 15:00:00,63.41,63.43,63.31,63.34,74699.0,58.2141,58.2325,58.1223,58.1498,74699.0
2017-04-06 15:05:00,63.34,63.37,63.26,63.36,66078.0,58.1498,58.1774,58.0764,58.1682,66078.0
2017-04-06 15:10:00,63.37,63.41,63.34,63.41,47708.0,58.1774,58.2141,58.1498,58.2141,47708.0
2017-04-06 15:15:00,63.41,63.41,63.35,63.39,59537.0,58.2141,58.2141,58.159,58.1958,59537.0
2017-04-06 15:20:00,63.4,63.45,63.35,63.35,81367.0,58.2049,58.2508,58.159,58.159,81367.0
2017-04-06 15:25:00,63.35,63.41,63.32,63.38,46351.0,58.159,58.2141,58.1315,58.1866,46351.0
2017-04-06 15:30:00,63.37,63.41,63.33,63.38,59915.0,58.1774,58.2141,58.1407,58.1866,59915.0
2017-04-06 15:35:00,63.38,63.45,63.37,63.43,72933.0,58.1866,58.2508,58.1774,58.2325,72933.0
2017-04-06 15:40:00,63.44,63.48,63.43,63.43,66415.0,58.2417,58.2784,58.2325,58.2325,66415.0
2017-04-06 15:45:00,63.43,63.45,63.37,63.43,117319.0,58.2325,58.2508,58.1774,58.2325,117319.0
2017-04-06 15:50:00,63.42,63.44,63.33,63.39,119546.0,58.2233,58.2417,58.1407,58.1958,119546.0
2017-04-06 15:55:00,63.39,63.49,63.38,63.45,145235.0,58.1958,58.2876,58.1866,58.2508,145235.0
2017-04-07 09:30:00,63.54,63.58,63.26,63.28,51812.0,58.3335,58.3702,58.0764,58.0948,51812.0
2017-04-07 09:35:00,63.25,63.57,63.22,63.52,80303.0,58.0672,58.361,58.0397,58.3151,80303.0
2017-04-07 09:40:00,63.51,63.57,63.44,63.53,10626.0,58.3059,58.361,58.2417,58.3243,10626.0
2017-04-07 09:45:00,63.48,63.5,63.32,63.33,22138.0,58.2784,58.2967,58.1315,58.1407,22138.0
2017-04-07 09:50:00,63.33,63.44,63.28,63.3,27430.0,58.1407,58.2417,58.0948,58.1131,27430.0
2017-04-07 09:55:00,63.3,63.45,63.28,63.45,14805.0,58.1131,58.2508,58.0948,58.2508,14805.0
2017-04-07 10:00:00,63.43,63.48,63.36,63.43,16488.0,58.2325,58.2784,58.1682,58.2325,16488.0
2017-04-07 10:05:00,63.45,63.45,63.32,63.38,19396.0,58.2508,58.2508,58.1315,58.1866,19396.0
2017-04-07 10:10:00,63.41,63.41,63.33,63.35,24186.0,58.2141,58.2141,58.1407,58.159,24186.0
2017-04-07 10:15:00,63.35,63.38,63.26,63.36,20314.0,58.159,58.1866,58.0764,58.1682,20314.0
2017-04-07 10:20:00,63.35,63.35,63.24,63.24,18069.0,58.159,58.159,58.058,58.058,18069.0
2017-04-07 10:25:00,63.26,63.29,63.23,63.26,23376.0,58.0764,58.1039,58.0489,58.0764,23376.0
2017-04-07 10:30:00,63.27,63.35,63.24,63.34,22498.0,58.0856,58.159,58.058,58.1498,22498.0
2017-04-07 10:35:00,63.35,63.35,63.24,63.29,33725.0,58.159,58.159,58.058,58.1039,33725.0
2017-04-07 10:40:00,63.29,63.33,63.28,63.31,28207.0,58.1039,58.1407,58.0948,58.1223,28207.0
2017-04-07 10:45:00,63.31,63.35,63.18,63.21,18641.0,58.1223,58.159,58.003,58.0305,18641.0
2017-04-07 10:50:00,63.2,63.21,63.08,63.08,22142.0,58.0213,58.0305,57.9112,57.9112,22142.0
2017-04-07 10:55:00,63.09,63.17,63.08,63.15,28491.0,57.9203,57.9938,57.9112,57.9754,28491.0
2017-04-07 11:00:00,63.15,63.17,63.09,63.13,46085.0,57.9754,57.9938,57.9203,57.9571,46085.0
2017-04-07 11:05:00,63.13,63.13,63.06,63.06,62289.0,57.9571,57.9571,57.8928,57.8928,62289.0
2017-04-07 11:10:00,63.05,63.21,63.04,63.19,185360.0,57.8836,58.0305,57.8744,58.0121,185360.0
2017-04-07 11:15:00,63.2,63.35,63.18,63.18,44100.0,58.0213,58.159,58.003,58.003,44100.0
2017-04-07 11:20:00,63.2,63.33,63.17,63.33,36751.0,58.0213,58.1407,57.9938,58.1407,36751.0
2017-04-07 11:25:00,63.33,63.34,63.23,63.28,29542.0,58.1407,58.1498,58.0489,58.0948,29542.0
2017-04-07 11:30:00,63.28,63.33,63.22,63.31,41025.0,58.0948,58.1407,58.0397,58.1223,41025.0
2017-04-07 11:35:00,63.31,63.31,63.15,63.2,26667.0,58.1223,58.1223,57.9754,58.0213,26667.0
2017-04-07 11:40:00,63.2,63.2,63.07,63.09,18531.0,58.0213,58.0213,57.902,57.9203,18531.0
2017-04-07 11:45:00,63.1,63.16,63.1,63.16,16082.0,57.9295,57.9846,57.9295,57.9846,16082.0
2017-04-07 11:50:00,63.16,63.18,63.14,63.16,29469.0,57.9846,58.003,57.9662,57.9846,29469.0
2017-04-07 11:55:00,63.14,63.2,63.14,63.18,18693.0,57.9662,58.0213,57.9662,58.003,18693.0
2017-04-07 12:00:00,63.17,63.23,63.17,63.2,23051.0,57.9938,58.0489,57.9938,58.0213,23051.0
2017-04-07 12:05:00,63.2,63.25,63.19,63.24,8978.0,58.0213,58.0672,58.0121,58.058,8978.0
2017-04-07 12:10:00,63.24,63.29,63.22,63.28,8027.0,58.058,58.1039,58.0397,58.0948,8027.0
2017-04-07 12:15:00,63.29,63.29,63.23,63.28,11113.0,58.1039,58.1039,58.0489,58.0948,11113.0
2017-04-07 12:20:00,63.28,63.3,63.26,63.29,9600.0,58.0948,58.1131,58.0764,58.1039,9600.0
2017-04-07 12:25:00,63.28,63.3,63.26,63.28,26278.0,58.0948,58.1131,58.0764,58.0948,26278.0
2017-04-07 12:30:00,63.28,63.29,63.25,63.27,14515.0,58.0948,58.1039,58.0672,58.0856,14515.0
2017-04-07 12:35:00,63.26,63.26,63.15,63.17,15828.0,58.0764,58.0764,57.9754,57.9938,15828.0
2017-04-07 12:40:00,63.18,63.2,63.13,63.13,29902.0,58.003,58.0213,57.9571,57.9571,29902.0
2017-04-07 12:45:00,63.13,63.15,63.1,63.14,17324.0,57.9571,57.9754,57.9295,57.9662,17324.0
2017-04-07 12:50:00,63.14,63.18,63.14,63.15,15706.0,57.9662,58.003,57.9662,57.9754,15706.0
2017-04-07 12:55:00,63.16,63.17,63.15,63.16,18944.0,57.9846,57.9938,57.9754,57.9846,18944.0
2017-04-07 13:00:00,63.16,63.17,63.15,63.16,15784.0,57.9846,57.9938,57.9754,57.9846,15784.0
2017-04-07 13:05:00,63.16,63.18,63.14,63.17,42667.0,57.9846,58.003,57.9662,57.9938,42667.0
2017-04-07 13:10:00,63.17,63.18,63.13,63.13,18484.0,57.9938,58.003,57.9571,57.9571,18484.0
2017-04-07 13:15:00,63.13,63.15,63.12,63.13,10112.0,57.9571,57.9754,57.9479,57.9571,10112.0
2017-04-07 13:20:00,63.13,63.19,63.12,63.19,14635.0,57.9571,58.0121,57.9479,58.0121,14635.0
2017-04-07 13:25:00,63.19,63.22,63.16,63.22,10791.0,58.0121,58.0397,57.9846,58.0397,10791.0
2017-04-07 13:30:00,63.22,63.3,63.22,63.23,22053.0,58.0397,58.1131,58.0397,58.0489,22053.0
2017-04-07 13:35:00,63.23,63.23,63.18,63.2,11157.0,58.0489,58.0489,58.003,58.0213,11157.0
2017-04-07 13:40:00,63.19,63.19,63.1,63.1,18187.0,58.0121,58.0121,57.9295,57.9295,18187.0
2017-04-07 13:45:00,63.1,63.1,63.06,63.06,37132.0,57.9295,57.9295,57.8928,57.8928,37132.0
2017-04-07 13:50:00,63.07,63.08,63.0,63.03,25026.0,57.902,57.9112,57.8377,57.8653,25026.0
2017-04-07 13:55:00,63.03,63.04,62.98,63.01,18891.0,57.8653,57.8744,57.8193,57.8469,18891.0
2017-04-07 14:00:00,63.01,63.05,63.0,63.01,19017.0,57.8469,57.8836,57.8377,57.8469,19017.0
2017-04-07 14:05:00,63.01,63.04,62.98,63.04,22994.0,57.8469,57.8744,57.8193,57.8744,22994.0
2017-04-07 14:10:00,63.04,63.05,63.0,63.02,14638.0,57.8744,57.8836,57.8377,57.8561,14638.0
2017-04-07 14:15:00,63.02,63.02,62.97,63.02,16615.0,57.8561,57.8561,57.8102,57.8561,16615.0
2017-04-07 14:20:00,63.02,63.07,63.01,63.05,11596.0,57.8561,57.902,57.8469,57.8836,11596.0
2017-04-07 14:25:00,63.05,63.05,63.0,63.01,14599.0,57.8836,57.8836,57.8377,57.8469,14599.0
2017-04-07 14:30:00,63.01,63.02,62.96,62.98,29740.0,57.8469,57.8561,57.801,57.8193,29740.0
2017-04-07 14:35:00,62.98,63.08,62.97,63.04,116260.0,57.8193,57.9112,57.8102,57.8744,116260.0
2017-04-07 14:40:00,63.04,63.13,63.03,63.13,32200.0,57.8744,57.9571,57.8653,57.9571,32200.0
2017-04-07 14:45:00,63.14,63.21,63.14,63.2,18088.0,57.9662,58.0305,57.9662,58.0213,18088.0
2017-04-07 14:50:00,63.21,63.21,63.16,63.19,25215.0,58.0305,58.0305,57.9846,58.0121,25215.0
2017-04-07 14:55:00,63.19,63.19,63.13,63.13,24371.0,58.0121,58.0121,57.9571,57.9571,24371.0
2017-04-07 15:00:00,63.13,63.18,63.13,63.18,21682.0,57.9571,58.003,57.9571,58.003,21682.0
2017-04-07 15:05:00,63.18,63.2,63.16,63.18,18992.0,58.003,58.0213,57.9846,58.003,18992.0
2017-04-07 15:10:00,63.19,63.25,63.18,63.2,20522.0,58.0121,58.0672,58.003,58.0213,20522.0
2017-04-07 15:15:00,63.2,63.25,63.19,63.24,33381.0,58.0213,58.0672,58.0121,58.058,33381.0
2017-04-07 15:20:00,63.23,63.27,63.21,63.25,32847.0,58.0489,58.0856,58.0305,58.0672,32847.0
2017-04-07 15:25:00,63.25,63.26,63.23,63.23,37136.0,58.0672,58.0764,58.0489,58.0489,37136.0
2017-04-07 15:30:00,63.23,63.23,63.15,63.18,53105.0,58.0489,58.0489,57.9754,58.003,53105.0
2017-04-07 15:35:00,63.18,63.21,63.17,63.19,44358.0,58.003,58.0305,57.9938,58.0121,44358.0
2017-04-07 15:40:00,63.19,63.21,63.1,63.15,62483.0,58.0121,58.0305,57.9295,57.9754,62483.0
2017-04-07 15:45:00,63.14,63.2,63.13,63.14,44513.0,57.9662,58.0213,57.9571,57.9662,44513.0
2017-04-07 15:50:00,63.14,63.22,63.13,63.17,120153.0,57.9662,58.0397,57.9571,57.9938,120153.0
2017-04-07 15:55:00,63.17,63.17,63.07,63.09,192066.0,57.9938,57.9938,57.902,57.9203,192066.0
2017-04-10 09:30:00,63.0,63.54,63.0,63.54,45215.0,57.8377,58.3335,57.8377,58.3335,45215.0
2017-04-10 09:35:00,63.51,63.59,63.23,63.59,23845.0,58.3059,58.3794,58.0489,58.3794,23845.0
2017-04-10 09:40:00,63.58,63.61,63.49,63.49,25632.0,58.3702,58.3977,58.2876,58.2876,25632.0
2017-04-10 09:45:00,63.51,63.68,63.49,63.68,17050.0,58.3059,58.462,58.2876,58.462,17050.0
2017-04-10 09:50:00,63.67,63.67,63.52,63.55,19361.0,58.4528,58.4528,58.3151,58.3426,19361.0
2017-04-10 09:55:00,63.54,63.54,63.48,63.53,20459.0,58.3335,58.3335,58.2784,58.3243,20459.0
2017-04-10 10:00:00,63.52,63.53,63.48,63.53,10571.0,58.3151,58.3243,58.2784,58.3243,10571.0
2017-04-10 10:05:00,63.53,63.66,63.52,63.64,30547.0,58.3243,58.4436,58.3151,58.4253,30547.0
2017-04-10 10:10:00,63.64,63.65,63.51,63.55,10885.0,58.4253,58.4344,58.3059,58.3426,10885.0
2017-04-10 10:15:00,63.54,63.61,63.49,63.51,43150.0,58.3335,58.3977,58.2876,58.3059,43150.0
2017-04-10 10:20:00,63.5,63.64,63.5,63.64,12264.0,58.2967,58.4253,58.2967,58.4253,12264.0
2017-04-10 10:25:00,63.64,63.7,63.6,63.69,18877.0,58.4253,58.4804,58.3885,58.4712,18877.0
2017-04-10 10:30:00,63.7,63.78,63.63,63.75,27475.0,58.4804,58.5538,58.4161,58.5263,27475.0
2017-04-10 10:35:00,63.74,63.81,63.71,63.78,49237.0,58.5171,58.5813,58.4895,58.5538,49237.0
2017-04-10 10:40:00,63.78,63.78,63.68,63.69,18879.0,58.5538,58.5538,58.462,58.4712,18879.0
2017-04-10 10:45:00,63.68,63.77,63.67,63.71,19351.0,58.462,58.5446,58.4528,58.4895,19351.0
2017-04-10 10:50:00,63.7,63.73,63.63,63.63,25499.0,58.4804,58.5079,58.4161,58.4161,25499.0
2017-04-10 10:55:00,63.62,63.63,63.53,63.55,17803.0,58.4069,58.4161,58.3243,58.3426,17803.0
2017-04-10 11:00:00,63.53,63.54,63.5,63.51,9723.0,58.3243,58.3335,58.2967,58.3059,9723.0
2017-04-10 11:05:00,63.51,63.56,63.51,63.54,22186.0,58.3059,58.3518,58.3059,58.3335,22186.0
2017-04-10 11:10:00,63.55,63.58,63.53,63.57,14313.0,58.3426,58.3702,58.3243,58.361,14313.0
2017-04-10 11:15:00,63.58,63.64,63.58,63.61,18553.0,58.3702,58.4253,58.3702,58.3977,18553.0
2017-04-10 11:20:00,63.61,63.65,63.6,63.65,6786.0,58.3977,58.4344,58.3885,58.4344,6786.0
2017-04-10 11:25:00,63.64,63.64,63.51,63.53,38417.0,58.4253,58.4253,58.3059,58.3243,38417.0
2017-04-10 11:30:00,63.52,63.54,63.37,63.38,19928.0,58.3151,58.3335,58.1774,58.1866,19928.0
2017-04-10 11:35:00,63.38,63.42,63.37,63.39,20668.0,58.1866,58.2233,58.1774,58.1958,20668.0
2017-04-10 11:40:00,63.38,63.4,63.33,63.39,24979.0,58.1866,58.2049,58.1407,58.1958,24979.0
2017-04-10 11:45:00,63.39,63.48,63.37,63.47,9400.0,58.1958,58.2784,58.1774,58.2692,9400.0
2017-04-10 11:50:00,63.47,63.56,63.45,63.56,11211.0,58.2692,58.3518,58.2508,58.3518,11211.0
2017-04-10 11:55:00,63.57,63.58,63.54,63.57,17099.0,58.361,58.3702,58.3335,58.361,17099.0
2017-04-10 12:00:00,63.56,63.58,63.53,63.53,15255.0,58.3518,58.3702,58.3243,58.3243,15255.0
2017-04-10 12:05:00,63.53,63.55,63.44,63.46,8385.0,58.3243,58.3426,58.2417,58.26,8385.0
2017-04-10 12:10:00,63.46,63.46,63.3,63.31,44140.0,58.26,58.26,58.1131,58.1223,44140.0
2017-04-10 12:15:00,63.32,63.4,63.32,63.37,16627.0,58.1315,58.2049,58.1315,58.1774,16627.0
2017-04-10 12:20:00,63.37,63.39,63.31,63.31,17427.0,58.1774,58.1958,58.1223,58.1223,17427.0
2017-04-10 12:25:00,63.31,63.32,63.27,63.31,7771.0,58.1223,58.1315,58.0856,58.1223,7771.0
2017-04-10 12:30:00,63.32,63.43,63.3,63.43,14490.0,58.1315,58.2325,58.1131,58.2325,14490.0
2017-04-10 12:35:00,63.41,63.51,63.41,63.48,33607.0,58.2141,58.3059,58.2141,58.2784,33607.0
2017-04-10 12:40:00,63.48,63.52,63.48,63.52,8800.0,58.2784,58.3151,58.2784,58.3151,8800.0
2017-04-10 12:45:00,63.51,63.56,63.5,63.55,11565.0,58.3059,58.3518,58.2967,58.3426,11565.0
2017-04-10 12:50:00,63.54,63.6,63.54,63.6,7249.0,58.3335,58.3885,58.3335,58.3885,7249.0
2017-04-10 12:55:00,63.6,63.61,63.58,63.6,14928.0,58.3885,58.3977,58.3702,58.3885,14928.0
2017-04-10 13:00:00,63.6,63.61,63.58,63.59,10683.0,58.3885,58.3977,58.3702,58.3794,10683.0
2017-04-10 13:05:00,63.6,63.63,63.6,63.61,12248.0,58.3885,58.4161,58.3885,58.3977,12248.0
2017-04-10 13:10:00,63.61,63.67,63.61,63.66,23545.0,58.3977,58.4528,58.3977,58.4436,23545.0
2017-04-10 13:15:00,63.65,63.67,63.57,63.57,18579.0,58.4344,58.4528,58.361,58.361,18579.0
2017-04-10 13:20:00,63.58,63.6,63.56,63.57,7099.0,58.3702,58.3885,58.3518,58.361,7099.0
2017-04-10 13:25:00,63.56,63.6,63.52,63.6,6311.0,58.3518,58.3885,58.3151,58.3885,6311.0
2017-04-10 13:30:00,63.61,63.61,63.57,63.6,11648.0,58.3977,58.3977,58.361,58.3885,11648.0
2017-04-10 13:35:00,63.61,63.69,63.61,63.63,10392.0,58.3977,58.4712,58.3977,58.4161,10392.0
2017-04-10 13:40:00,63.62,63.63,63.6,63.63,6403.0,58.4069,58.4161,58.3885,58.4161,6403.0
2017-04-10 13:45:00,63.62,63.62,63.54,63.58,8117.0,58.4069,58.4069,58.3335,58.3702,8117.0
2017-04-10 13:50:00,63.57,63.6,63.56,63.59,4500.0,58.361,58.3885,58.3518,58.3794,4500.0
2017-04-10 13:55:00,63.58,63.63,63.57,63.63,11367.0,58.3702,58.4161,58.361,58.4161,11367.0
2017-04-10 14:00:00,63.64,63.64,63.51,63.51,12490.0,58.4253,58.4253,58.3059,58.3059,12490.0
2017-04-10 14:05:00,63.52,63.59,63.51,63.58,11440.0,58.3151,58.3794,58.3059,58.3702,11440.0
2017-04-10 14:10:00,63.58,63.62,63.57,63.61,14003.0,58.3702,58.4069,58.361,58.3977,14003.0
2017-04-10 14:15:00,63.61,63.62,63.58,63.6,14571.0,58.3977,58.4069,58.3702,58.3885,14571.0
2017-04-10 14:20:00,63.59,63.62,63.58,63.6,9299.0,58.3794,58.4069,58.3702,58.3885,9299.0
2017-04-10 14:25:00,63.61,63.61,63.49,63.5,10718.0,58.3977,58.3977,58.2876,58.2967,10718.0
2017-04-10 14:30:00,63.49,63.57,63.48,63.57,8856.0,58.2876,58.361,58.2784,58.361,8856.0
2017-04-10 14:35:00,63.58,63.65,63.55,63.65,21705.0,58.3702,58.4344,58.3426,58.4344,21705.0
2017-04-10 14:40:00,63.65,63.65,63.61,63.63,17087.0,58.4344,58.4344,58.3977,58.4161,17087.0
2017-04-10 14:45:00,63.65,63.73,63.64,63.71,22531.0,58.4344,58.5079,58.4253,58.4895,22531.0
2017-04-10 14:50:00,63.72,63.78,63.68,63.76,15107.0,58.4987,58.5538,58.462,58.5354,15107.0
2017-04-10 14:55:00,63.75,63.77,63.71,63.72,14834.0,58.5263,58.5446,58.4895,58.4987,14834.0
2017-04-10 15:00:00,63.71,63.74,63.68,63.72,15781.0,58.4895,58.5171,58.462,58.4987,15781.0
2017-04-10 15:05:00,63.72,63.73,63.6,63.6,18115.0,58.4987,58.5079,58.3885,58.3885,18115.0
2017-04-10 15:10:00,63.6,63.67,63.6,63.67,23162.0,58.3885,58.4528,58.3885,58.4528,23162.0
2017-04-10 15:15:00,63.65,63.71,63.63,63.64,28224.0,58.4344,58.4895,58.4161,58.4253,28224.0
2017-04-10 15:20:00,63.64,63.65,63.53,63.58,19506.0,58.4253,58.4344,58.3243,58.3702,19506.0
2017-04-10 15:25:00,63.59,63.64,63.59,63.63,19743.0,58.3794,58.4253,58.3794,58.4161,19743.0
2017-04-10 15:30:00,63.63,63.66,63.6,63.64,37052.0,58.4161,58.4436,58.3885,58.4253,37052.0
2017-04-10 15:35:00,63.64,63.66,63.57,63.64,26264.0,58.4253,58.4436,58.361,58.4253,26264.0
2017-04-10 15:40:00,63.64,63.64,63.57,63.59,25418.0,58.4253,58.4253,58.361,58.3794,25418.0
2017-04-10 15:45:00,63.58,63.59,63.5,63.5,25966.0,58.3702,58.3794,58.2967,58.2967,25966.0
2017-04-10 15:50:00,63.49,63.51,63.44,63.47,32425.0,58.2876,58.3059,58.2417,58.2692,32425.0
2017-04-10 15:55:00,63.46,63.51,63.44,63.5,62719.0,58.26,58.3059,58.2417,58.2967,62719.0
2017-04-11 09:30:00,63.46,63.6,63.38,63.51,27896.0,58.26,58.3885,58.1866,58.3059,27896.0
2017-04-11 09:35:00,63.51,63.51,63.33,63.43,12182.0,58.3059,58.3059,58.1407,58.2325,12182.0
2017-04-11 09:40:00,63.39,63.47,63.26,63.44,19283.0,58.1958,58.2692,58.0764,58.2417,19283.0
2017-04-11 09:45:00,63.43,63.48,63.36,63.44,14941.0,58.2325,58.2784,58.1682,58.2417,14941.0
2017-04-11 09:50:00,63.4,63.42,63.34,63.4,17591.0,58.2049,58.2233,58.1498,58.2049,17591.0
2017-04-11 09:55:00,63.4,63.44,63.35,63.39,19592.0,58.2049,58.2417,58.159,58.1958,19592.0
2017-04-11 10:00:00,63.41,63.54,63.38,63.52,14639.0,58.2141,58.3335,58.1866,58.3151,14639.0
2017-04-11 10:05:00,63.52,63.52,63.44,63.45,11495.0,58.3151,58.3151,58.2417,58.2508,11495.0
2017-04-11 10:10:00,63.45,63.51,63.4,63.42,29625.0,58.2508,58.3059,58.2049,58.2233,29625.0
2017-04-11 10:15:00,63.41,63.41,63.29,63.32,14049.0,58.2141,58.2141,58.1039,58.1315,14049.0
2017-04-11 10:20:00,63.32,63.32,63.24,63.3,16414.0,58.1315,58.1315,58.058,58.1131,16414.0
2017-04-11 10:25:00,63.31,63.45,63.29,63.42,18392.0,58.1223,58.2508,58.1039,58.2233,18392.0
2017-04-11 10:30:00,63.41,63.41,63.26,63.29,16982.0,58.2141,58.2141,58.0764,58.1039,16982.0
2017-04-11 10:35:00,63.29,63.43,63.28,63.42,11263.0,58.1039,58.2325,58.0948,58.2233,11263.0
2017-04-11 10:40:00,63.42,63.47,63.4,63.43,14463.0,58.2233,58.2692,58.2049,58.2325,14463.0
2017-04-11 10:45:00,63.43,63.49,63.4,63.44,13525.0,58.2325,58.2876,58.2049,58.2417,13525.0
2017-04-11 10:50:00,63.43,63.45,63.27,63.27,37778.0,58.2325,58.2508,58.0856,58.0856,37778.0
2017-04-11 10:55:00,63.27,63.34,63.22,63.34,45706.0,58.0856,58.1498,58.0397,58.1498,45706.0
2017-04-11 11:00:00,63.32,63.46,63.32,63.45,21278.0,58.1315,58.26,58.1315,58.2508,21278.0
2017-04-11 11:05:00,63.46,63.48,63.41,63.41,12121.0,58.26,58.2784,58.2141,58.2141,12121.0
2017-04-11 11:10:00,63.4,63.41,63.37,63.38,10724.0,58.2049,58.2141,58.1774,58.1866,10724.0
2017-04-11 11:15:00,63.39,63.45,63.37,63.45,21535.0,58.1958,58.2508,58.1774,58.2508,21535.0
2017-04-11 11:20:00,63.44,63.5,63.39,63.49,9286.0,58.2417,58.2967,58.1958,58.2876,9286.0
2017-04-11 11:25:00,63.5,63.56,63.49,63.55,14670.0,58.2967,58.3518,58.2876,58.3426,14670.0
2017-04-11 11:30:00,63.55,63.63,63.54,63.61,12280.0,58.3426,58.4161,58.3335,58.3977,12280.0
2017-04-11 11:35:00,63.62,63.64,63.58,63.58,10683.0,58.4069,58.4253,58.3702,58.3702,10683.0
2017-04-11 11:40:00,63.59,63.6,63.51,63.53,12774.0,58.3794,58.3885,58.3059,58.3243,12774.0
2017-04-11 11:45:00,63.52,63.64,63.48,63.61,17705.0,58.3151,58.4253,58.2784,58.3977,17705.0
2017-04-11 11:50:00,63.61,63.61,63.56,63.58,18760.0,58.3977,58.3977,58.3518,58.3702,18760.0
2017-04-11 11:55:00,63.57,63.57,63.5,63.54,9202.0,58.361,58.361,58.2967,58.3335,9202.0
2017-04-11 12:00:00,63.54,63.54,63.49,63.52,13885.0,58.3335,58.3335,58.2876,58.3151,13885.0
2017-04-11 12:05:00,63.52,63.55,63.52,63.55,5147.0,58.3151,58.3426,58.3151,58.3426,5147.0
2017-04-11 12:10:00,63.56,63.62,63.5,63.59,14545.0,58.3518,58.4069,58.2967,58.3794,14545.0
2017-04-11 12:15:00,63.62,63.64,63.58,63.6,8890.0,58.4069,58.4253,58.3702,58.3885,8890.0
2017-04-11 12:20:00,63.62,63.69,63.6,63.61,46689.0,58.4069,58.4712,58.3885,58.3977,46689.0
2017-04-11 12:25:00,63.62,63.63,63.59,63.62,44329.0,58.4069,58.4161,58.3794,58.4069,44329.0
2017-04-11 12:30:00,63.61,63.72,63.61,63.71,15304.0,58.3977,58.4987,58.3977,58.4895,15304.0
2017-04-11 12:35:00,63.7,63.76,63.68,63.7,23646.0,58.4804,58.5354,58.462,58.4804,23646.0
2017-04-11 12:40:00,63.7,63.78,63.68,63.77,12213.0,58.4804,58.5538,58.462,58.5446,12213.0
2017-04-11 12:45:00,63.77,63.8,63.77,63.78,6400.0,58.5446,58.5722,58.5446,58.5538,6400.0
2017-04-11 12:50:00,63.79,63.8,63.74,63.78,9375.0,58.563,58.5722,58.5171,58.5538,9375.0
2017-04-11 12:55:00,63.78,63.9,63.78,63.88,43993.0,58.5538,58.664,58.5538,58.6456,43993.0
2017-04-11 13:00:00,63.89,63.94,63.87,63.93,30874.0,58.6548,58.7007,58.6364,58.6915,30874.0
2017-04-11 13:05:00,63.94,63.96,63.88,63.9,14659.0,58.7007,58.719,58.6456,58.664,14659.0
2017-04-11 13:10:00,63.89,63.91,63.82,63.84,11843.0,58.6548,58.6731,58.5905,58.6089,11843.0
2017-04-11 13:15:00,63.85,63.9,63.8,63.9,10169.0,58.6181,58.664,58.5722,58.664,10169.0
2017-04-11 13:20:00,63.9,63.9,63.75,63.76,8251.0,58.664,58.664,58.5263,58.5354,8251.0
2017-04-11 13:25:00,63.76,63.85,63.76,63.83,10273.0,58.5354,58.6181,58.5354,58.5997,10273.0
2017-04-11 13:30:00,63.84,63.85,63.79,63.82,11059.0,58.6089,58.6181,58.563,58.5905,11059.0
2017-04-11 13:35:00,63.81,63.89,63.81,63.88,11628.0,58.5813,58.6548,58.5813,58.6456,11628.0
2017-04-11 13:40:00,63.88,63.88,63.76,63.78,11634.0,58.6456,58.6456,58.5354,58.5538,11634.0
2017-04-11 13:45:00,63.78,63.78,63.74,63.75,11904.0,58.5538,58.5538,58.5171,58.5263,11904.0
2017-04-11 13:50:00,63.75,63.82,63.74,63.81,9251.0,58.5263,58.5905,58.5171,58.5813,9251.0
2017-04-11 13:55:00,63.8,63.83,63.77,63.81,15444.0,58.5722,58.5997,58.5446,58.5813,15444.0
2017-04-11 14:00:00,63.81,63.86,63.79,63.8,12887.0,58.5813,58.6272,58.563,58.5722,12887.0
2017-04-11 14:05:00,63.8,63.85,63.8,63.83,12986.0,58.5722,58.6181,58.5722,58.5997,12986.0
2017-04-11 14:10:00,63.83,63.83,63.63,63.69,20279.0,58.5997,58.5997,58.4161,58.4712,20279.0
2017-04-11 14:15:00,63.69,63.73,63.69,63.71,8990.0,58.4712,58.5079,58.4712,58.4895,8990.0
2017-04-11 14:20:00,63.71,63.79,63.69,63.77,15033.0,58.4895,58.563,58.4712,58.5446,15033.0
2017-04-11 14:25:00,63.77,63.83,63.74,63.79,11123.0,58.5446,58.5997,58.5171,58.563,11123.0
2017-04-11 14:30:00,63.8,63.83,63.76,63.79,11328.0,58.5722,58.5997,58.5354,58.563,11328.0
2017-04-11 14:35:00,63.79,63.85,63.79,63.8,11141.0,58.563,58.6181,58.563,58.5722,11141.0
2017-04-11 14:40:00,63.8,63.87,63.8,63.83,12300.0,58.5722,58.6364,58.5722,58.5997,12300.0
2017-04-11 14:45:00,63.84,63.9,63.83,63.89,11372.0,58.6089,58.664,58.5997,58.6548,11372.0
2017-04-11 14:50:00,63.89,63.99,63.88,63.96,21596.0,58.6548,58.7466,58.6456,58.719,21596.0
2017-04-11 14:55:00,63.97,63.97,63.81,63.81,18600.0,58.7282,58.7282,58.5813,58.5813,18600.0
2017-04-11 15:00:00,63.81,63.88,63.81,63.87,14201.0,58.5813,58.6456,58.5813,58.6364,14201.0
2017-04-11 15:05:00,63.87,63.93,63.8,63.93,20408.0,58.6364,58.6915,58.5722,58.6915,20408.0
2017-04-11 15:10:00,63.93,63.94,63.79,63.81,17309.0,58.6915,58.7007,58.563,58.5813,17309.0
2017-04-11 15:15:00,63.81,63.82,63.71,63.76,17026.0,58.5813,58.5905,58.4895,58.5354,17026.0
2017-04-11 15:20:00,63.77,63.8,63.72,63.75,25713.0,58.5446,58.5722,58.4987,58.5263,25713.0
2017-04-11 15:25:00,63.76,63.87,63.76,63.86,18662.0,58.5354,58.6364,58.5354,58.6272,18662.0
2017-04-11 15:30:00,63.85,63.89,63.82,63.89,35675.0,58.6181,58.6548,58.5905,58.6548,35675.0
2017-04-11 15:35:00,63.88,63.91,63.84,63.91,41097.0,58.6456,58.6731,58.6089,58.6731,41097.0
2017-04-11 15:40:00,63.92,63.92,63.86,63.88,44760.0,58.6823,58.6823,58.6272,58.6456,44760.0
2017-04-11 15:45:00,63.87,63.9,63.84,63.9,36855.0,58.6364,58.664,58.6089,58.664,36855.0
2017-04-11 15:50:00,63.9,63.9,63.82,63.82,74303.0,58.664,58.664,58.5905,58.5905,74303.0
2017-04-11 15:55:00,63.83,63.92,63.81,63.91,158660.0,58.5997,58.6823,58.5813,58.6731,158660.0
2017-04-12 09:30:00,64.08,64.08,63.64,63.86,39845.0,58.8292,58.8292,58.4253,58.6272,39845.0
2017-04-12 09:35:00,63.86,63.87,63.74,63.75,5838.0,58.6272,58.6364,58.5171,58.5263,5838.0
2017-04-12 09:40:00,63.79,63.83,63.71,63.78,8182.0,58.563,58.5997,58.4895,58.5538,8182.0
2017-04-12 09:45:00,63.74,63.85,63.73,63.73,13223.0,58.5171,58.6181,58.5079,58.5079,13223.0
2017-04-12 09:50:00,63.75,63.93,63.68,63.89,14703.0,58.5263,58.6915,58.462,58.6548,14703.0
2017-04-12 09:55:00,63.89,63.92,63.83,63.92,11192.0,58.6548,58.6823,58.5997,58.6823,11192.0
2017-04-12 10:00:00,63.92,64.0,63.89,63.98,15376.0,58.6823,58.7558,58.6548,58.7374,15376.0
2017-04-12 10:05:00,63.99,64.01,63.95,63.95,11428.0,58.7466,58.7649,58.7099,58.7099,11428.0
2017-04-12 10:10:00,63.95,63.96,63.82,63.89,34057.0,58.7099,58.719,58.5905,58.6548,34057.0
2017-04-12 10:15:00,63.9,63.92,63.84,63.9,15345.0,58.664,58.6823,58.6089,58.664,15345.0
2017-04-12 10:20:00,63.9,64.0,63.89,63.95,23533.0,58.664,58.7558,58.6548,58.7099,23533.0
2017-04-12 10:25:00,63.96,63.98,63.94,63.96,13743.0,58.719,58.7374,58.7007,58.719,13743.0
2017-04-12 10:30:00,63.97,63.99,63.9,63.91,21491.0,58.7282,58.7466,58.664,58.6731,21491.0
2017-04-12 10:35:00,63.9,63.94,63.87,63.87,18451.0,58.664,58.7007,58.6364,58.6364,18451.0
2017-04-12 10:40:00,63.87,63.87,63.78,63.85,16442.0,58.6364,58.6364,58.5538,58.6181,16442.0
2017-04-12 10:45:00,63.85,63.88,63.8,63.88,17995.0,58.6181,58.6456,58.5722,58.6456,17995.0
2017-04-12 10:50:00,63.86,63.92,63.83,63.87,14100.0,58.6272,58.6823,58.5997,58.6364,14100.0
2017-04-12 10:55:00,63.87,63.9,63.82,63.88,16969.0,58.6364,58.664,58.5905,58.6456,16969.0
2017-04-12 11:00:00,63.86,63.93,63.83,63.89,21539.0,58.6272,58.6915,58.5997,58.6548,21539.0
2017-04-12 11:05:00,63.9,63.97,63.88,63.96,11849.0,58.664,58.7282,58.6456,58.719,11849.0
2017-04-12 11:10:00,63.96,63.99,63.94,63.97,9392.0,58.719,58.7466,58.7007,58.7282,9392.0
2017-04-12 11:15:00,63.97,63.97,63.89,63.89,13367.0,58.7282,58.7282,58.6548,58.6548,13367.0
2017-04-12 11:20:00,63.89,63.91,63.84,63.88,14887.0,58.6548,58.6731,58.6089,58.6456,14887.0
2017-04-12 11:25:00,63.88,63.96,63.88,63.93,11998.0,58.6456,58.719,58.6456,58.6915,11998.0
2017-04-12 11:30:00,63.93,63.93,63.89,63.91,7500.0,58.6915,58.6915,58.6548,58.6731,7500.0
2017-04-12 11:35:00,63.92,63.92,63.83,63.84,10048.0,58.6823,58.6823,58.5997,58.6089,10048.0
2017-04-12 11:40:00,63.85,63.87,63.79,63.84,15797.0,58.6181,58.6364,58.563,58.6089,15797.0
2017-04-12 11:45:00,63.83,63.86,63.81,63.85,13122.0,58.5997,58.6272,58.5813,58.6181,13122.0
2017-04-12 11:50:00,63.84,63.86,63.78,63.85,27963.0,58.6089,58.6272,58.5538,58.6181,27963.0
2017-04-12 11:55:00,63.85,63.9,63.84,63.9,13903.0,58.6181,58.664,58.6089,58.664,13903.0
2017-04-12 12:00:00,63.89,63.89,63.84,63.85,7422.0,58.6548,58.6548,58.6089,58.6181,7422.0
2017-04-12 12:05:00,63.86,63.9,63.86,63.89,6907.0,58.6272,58.664,58.6272,58.6548,6907.0
2017-04-12 12:10:00,63.9,63.97,63.89,63.95,17374.0,58.664,58.7282,58.6548,58.7099,17374.0
2017-04-12 12:15:00,63.95,63.98,63.9,63.9,12129.0,58.7099,58.7374,58.664,58.664,12129.0
2017-04-12 12:20:00,63.9,63.93,63.89,63.9,17826.0,58.664,58.6915,58.6548,58.664,17826.0
2017-04-12 12:25:00,63.9,63.92,63.84,63.87,12028.0,58.664,58.6823,58.6089,58.6364,12028.0
2017-04-12 12:30:00,63.87,63.93,63.86,63.92,9765.0,58.6364,58.6915,58.6272,58.6823,9765.0
2017-04-12 12:35:00,63.93,63.98,63.93,63.95,10887.0,58.6915,58.7374,58.6915,58.7099,10887.0
2017-04-12 12:40:00,63.95,63.96,63.91,63.94,12109.0,58.7099,58.719,58.6731,58.7007,12109.0
2017-04-12 12:45:00,63.95,63.99,63.94,63.96,8438.0,58.7099,58.7466,58.7007,58.719,8438.0
2017-04-12 12:50:00,63.96,63.96,63.89,63.9,10509.0,58.719,58.719,58.6548,58.664,10509.0
2017-04-12 12:55:00,63.9,63.91,63.87,63.9,13566.0,58.664,58.6731,58.6364,58.664,13566.0
2017-04-12 13:00:00,63.9,63.94,63.9,63.93,21230.0,58.664,58.7007,58.664,58.6915,21230.0
2017-04-12 13:05:00,63.94,63.94,63.88,63.91,22092.0,58.7007,58.7007,58.6456,58.6731,22092.0
2017-04-12 13:10:00,63.92,63.94,63.91,63.91,10086.0,58.6823,58.7007,58.6731,58.6731,10086.0
2017-04-12 13:15:00,63.91,63.92,63.88,63.9,17202.0,58.6731,58.6823,58.6456,58.664,17202.0
2017-04-12 13:20:00,63.91,63.91,63.87,63.89,11633.0,58.6731,58.6731,58.6364,58.6548,11633.0
2017-04-12 13:25:00,63.89,63.92,63.88,63.89,15006.0,58.6548,58.6823,58.6456,58.6548,15006.0
2017-04-12 13:30:00,63.89,63.9,63.83,63.88,13468.0,58.6548,58.664,58.5997,58.6456,13468.0
2017-04-12 13:35:00,63.9,63.95,63.9,63.94,10050.0,58.664,58.7099,58.664,58.7007,10050.0
2017-04-12 13:40:00,63.95,63.98,63.92,63.92,10644.0,58.7099,58.7374,58.6823,58.6823,10644.0
2017-04-12 13:45:00,63.92,63.94,63.88,63.93,7750.0,58.6823,58.7007,58.6456,58.6915,7750.0
2017-04-12 13:50:00,63.93,63.93,63.87,63.88,8314.0,58.6915,58.6915,58.6364,58.6456,8314.0
2017-04-12 13:55:00,63.88,63.93,63.86,63.92,12666.0,58.6456,58.6915,58.6272,58.6823,12666.0
2017-04-12 14:00:00,63.94,63.94,63.88,63.9,7583.0,58.7007,58.7007,58.6456,58.664,7583.0
2017-04-12 14:05:00,63.9,63.92,63.89,63.89,6900.0,58.664,58.6823,58.6548,58.6548,6900.0
2017-04-12 14:10:00,63.89,63.95,63.88,63.93,10519.0,58.6548,58.7099,58.6456,58.6915,10519.0
2017-04-12 14:15:00,63.92,63.93,63.9,63.92,8610.0,58.6823,58.6915,58.664,58.6823,8610.0
2017-04-12 14:20:00,63.92,63.96,63.9,63.92,28495.0,58.6823,58.719,58.664,58.6823,28495.0
2017-04-12 14:25:00,63.91,63.91,63.86,63.89,8137.0,58.6731,58.6731,58.6272,58.6548,8137.0
2017-04-12 14:30:00,63.9,63.92,63.88,63.92,7537.0,58.664,58.6823,58.6456,58.6823,7537.0
2017-04-12 14:35:00,63.92,63.93,63.79,63.79,30400.0,58.6823,58.6915,58.563,58.563,30400.0
2017-04-12 14:40:00,63.78,63.82,63.77,63.81,10288.0,58.5538,58.5905,58.5446,58.5813,10288.0
2017-04-12 14:45:00,63.82,63.82,63.77,63.81,8400.0,58.5905,58.5905,58.5446,58.5813,8400.0
2017-04-12 14:50:00,63.81,63.86,63.79,63.86,9948.0,58.5813,58.6272,58.563,58.6272,9948.0
2017-04-12 14:55:00,63.87,63.89,63.84,63.86,11043.0,58.6364,58.6548,58.6089,58.6272,11043.0
2017-04-12 15:00:00,63.86,63.89,63.83,63.83,7088.0,58.6272,58.6548,58.5997,58.5997,7088.0
2017-04-12 15:05:00,63.83,63.84,63.8,63.82,13452.0,58.5997,58.6089,58.5722,58.5905,13452.0
2017-04-12 15:10:00,63.82,63.87,63.77,63.81,15497.0,58.5905,58.6364,58.5446,58.5813,15497.0
2017-04-12 15:15:00,63.8,63.81,63.72,63.74,12507.0,58.5722,58.5813,58.4987,58.5171,12507.0
2017-04-12 15:20:00,63.73,63.82,63.72,63.8,16322.0,58.5079,58.5905,58.4987,58.5722,16322.0
2017-04-12 15:25:00,63.8,63.81,63.75,63.77,15458.0,58.5722,58.5813,58.5263,58.5446,15458.0
2017-04-12 15:30:00,63.78,63.79,63.74,63.76,20835.0,58.5538,58.563,58.5171,58.5354,20835.0
2017-04-12 15:35:00,63.78,63.78,63.73,63.76,14890.0,58.5538,58.5538,58.5079,58.5354,14890.0
2017-04-12 15:40:00,63.76,63.77,63.72,63.74,17863.0,58.5354,58.5446,58.4987,58.5171,17863.0
2017-04-12 15:45:00,63.73,63.76,63.72,63.74,27732.0,58.5079,58.5354,58.4987,58.5171,27732.0
2017-04-12 15:50:00,63.73,63.74,63.68,63.72,44821.0,58.5079,58.5171,58.462,58.4987,44821.0
2017-04-12 15:55:00,63.73,63.75,63.7,63.74,91126.0,58.5079,58.5263,58.4804,58.5171,91126.0
2017-04-13 09:30:00,63.89,64.02,63.75,63.93,37464.0,58.6548,58.7741,58.5263,58.6915,37464.0
2017-04-13 09:35:00,63.93,63.93,63.85,63.87,10647.0,58.6915,58.6915,58.6181,58.6364,10647.0
2017-04-13 09:40:00,63.87,63.91,63.81,63.82,12535.0,58.6364,58.6731,58.5813,58.5905,12535.0
2017-04-13 09:45:00,63.86,63.86,63.77,63.8,10850.0,58.6272,58.6272,58.5446,58.5722,10850.0
2017-04-13 09:50:00,63.79,63.96,63.76,63.92,7571.0,58.563,58.719,58.5354,58.6823,7571.0
2017-04-13 09:55:00,63.92,63.92,63.79,63.79,7050.0,58.6823,58.6823,58.563,58.563,7050.0
2017-04-13 10:00:00,63.8,63.92,63.79,63.87,8900.0,58.5722,58.6823,58.563,58.6364,8900.0
2017-04-13 10:05:00,63.86,63.86,63.66,63.68,12418.0,58.6272,58.6272,58.4436,58.462,12418.0
2017-04-13 10:10:00,63.67,63.79,63.67,63.72,10922.0,58.4528,58.563,58.4528,58.4987,10922.0
2017-04-13 10:15:00,63.7,63.72,63.65,63.71,11853.0,58.4804,58.4987,58.4344,58.4895,11853.0
2017-04-13 10:20:00,63.71,63.71,63.61,63.68,10844.0,58.4895,58.4895,58.3977,58.462,10844.0
2017-04-13 10:25:00,63.66,63.73,63.57,63.59,12175.0,58.4436,58.5079,58.361,58.3794,12175.0
2017-04-13 10:30:00,63.58,63.58,63.53,63.55,11645.0,58.3702,58.3702,58.3243,58.3426,11645.0
2017-04-13 10:35:00,63.54,63.58,63.51,63.52,11395.0,58.3335,58.3702,58.3059,58.3151,11395.0
2017-04-13 10:40:00,63.53,63.54,63.47,63.48,13861.0,58.3243,58.3335,58.2692,58.2784,13861.0
2017-04-13 10:45:00,63.48,63.57,63.47,63.54,12207.0,58.2784,58.361,58.2692,58.3335,12207.0
2017-04-13 10:50:00,63.54,63.55,63.49,63.54,13367.0,58.3335,58.3426,58.2876,58.3335,13367.0
2017-04-13 10:55:00,63.54,63.54,63.44,63.48,15121.0,58.3335,58.3335,58.2417,58.2784,15121.0
2017-04-13 11:00:00,63.5,63.54,63.49,63.5,9008.0,58.2967,58.3335,58.2876,58.2967,9008.0
2017-04-13 11:05:00,63.49,63.54,63.48,63.54,7197.0,58.2876,58.3335,58.2784,58.3335,7197.0
2017-04-13 11:10:00,63.54,63.55,63.53,63.54,6929.0,58.3335,58.3426,58.3243,58.3335,6929.0
2017-04-13 11:15:00,63.54,63.54,63.47,63.49,8500.0,58.3335,58.3335,58.2692,58.2876,8500.0
2017-04-13 11:20:00,63.49,63.51,63.43,63.45,19930.0,58.2876,58.3059,58.2325,58.2508,19930.0
2017-04-13 11:25:00,63.44,63.46,63.35,63.36,21910.0,58.2417,58.26,58.159,58.1682,21910.0
2017-04-13 11:30:00,63.35,63.45,63.34,63.43,16718.0,58.159,58.2508,58.1498,58.2325,16718.0
2017-04-13 11:35:00,63.43,63.48,63.39,63.4,10603.0,58.2325,58.2784,58.1958,58.2049,10603.0
2017-04-13 11:40:00,63.4,63.44,63.38,63.44,8251.0,58.2049,58.2417,58.1866,58.2417,8251.0
2017-04-13 11:45:00,63.44,63.49,63.42,63.49,7342.0,58.2417,58.2876,58.2233,58.2876,7342.0
2017-04-13 11:50:00,63.5,63.55,63.48,63.54,15060.0,58.2967,58.3426,58.2784,58.3335,15060.0
2017-04-13 11:55:00,63.54,63.54,63.5,63.5,2700.0,58.3335,58.3335,58.2967,58.2967,2700.0
2017-04-13 12:00:00,63.5,63.5,63.44,63.44,7579.0,58.2967,58.2967,58.2417,58.2417,7579.0
2017-04-13 12:05:00,63.43,63.45,63.38,63.38,7953.0,58.2325,58.2508,58.1866,58.1866,7953.0
2017-04-13 12:10:00,63.38,63.42,63.38,63.4,7422.0,58.1866,58.2233,58.1866,58.2049,7422.0
2017-04-13 12:15:00,63.39,63.41,63.37,63.38,8736.0,58.1958,58.2141,58.1774,58.1866,8736.0
2017-04-13 12:20:00,63.39,63.39,63.34,63.37,7670.0,58.1958,58.1958,58.1498,58.1774,7670.0
2017-04-13 12:25:00,63.37,63.4,63.35,63.39,6707.0,58.1774,58.2049,58.159,58.1958,6707.0
2017-04-13 12:30:00,63.39,63.42,63.35,63.41,12415.0,58.1958,58.2233,58.159,58.2141,12415.0
2017-04-13 12:35:00,63.41,63.41,63.36,63.37,5807.0,58.2141,58.2141,58.1682,58.1774,5807.0
2017-04-13 12:40:00,63.38,63.39,63.33,63.38,8778.0,58.1866,58.1958,58.1407,58.1866,8778.0
2017-04-13 12:45:00,63.37,63.37,63.34,63.34,7758.0,58.1774,58.1774,58.1498,58.1498,7758.0
2017-04-13 12:50:00,63.34,63.39,63.34,63.39,5793.0,58.1498,58.1958,58.1498,58.1958,5793.0
2017-04-13 12:55:00,63.4,63.4,63.36,63.39,10537.0,58.2049,58.2049,58.1682,58.1958,10537.0
2017-04-13 13:00:00,63.37,63.37,63.27,63.29,13043.0,58.1774,58.1774,58.0856,58.1039,13043.0
2017-04-13 13:05:00,63.28,63.33,63.27,63.33,18833.0,58.0948,58.1407,58.0856,58.1407,18833.0
2017-04-13 13:10:00,63.33,63.37,63.29,63.31,9460.0,58.1407,58.1774,58.1039,58.1223,9460.0
2017-04-13 13:15:00,63.31,63.35,63.31,63.35,5413.0,58.1223,58.159,58.1223,58.159,5413.0
2017-04-13 13:20:00,63.34,63.34,63.32,63.34,4281.0,58.1498,58.1498,58.1315,58.1498,4281.0
2017-04-13 13:25:00,63.33,63.42,63.33,63.42,7000.0,58.1407,58.2233,58.1407,58.2233,7000.0
2017-04-13 13:30:00,63.42,63.46,63.39,63.44,8853.0,58.2233,58.26,58.1958,58.2417,8853.0
2017-04-13 13:35:00,63.44,63.46,63.43,63.43,4318.0,58.2417,58.26,58.2325,58.2325,4318.0
2017-04-13 13:40:00,63.43,63.46,63.4,63.4,7750.0,58.2325,58.26,58.2049,58.2049,7750.0
2017-04-13 13:45:00,63.39,63.4,63.32,63.32,9258.0,58.1958,58.2049,58.1315,58.1315,9258.0
2017-04-13 13:50:00,63.32,63.35,63.3,63.35,9054.0,58.1315,58.159,58.1131,58.159,9054.0
2017-04-13 13:55:00,63.36,63.38,63.34,63.35,5064.0,58.1682,58.1866,58.1498,58.159,5064.0
2017-04-13 14:00:00,63.34,63.37,63.34,63.36,9793.0,58.1498,58.1774,58.1498,58.1682,9793.0
2017-04-13 14:05:00,63.36,63.48,63.36,63.47,15058.0,58.1682,58.2784,58.1682,58.2692,15058.0
2017-04-13 14:10:00,63.47,63.48,63.42,63.44,9545.0,58.2692,58.2784,58.2233,58.2417,9545.0
2017-04-13 14:15:00,63.45,63.51,63.43,63.51,16005.0,58.2508,58.3059,58.2325,58.3059,16005.0
2017-04-13 14:20:00,63.51,63.59,63.5,63.51,11731.0,58.3059,58.3794,58.2967,58.3059,11731.0
2017-04-13 14:25:00,63.51,63.57,63.51,63.54,9305.0,58.3059,58.361,58.3059,58.3335,9305.0
2017-04-13 14:30:00,63.53,63.56,63.52,63.53,14404.0,58.3243,58.3518,58.3151,58.3243,14404.0
2017-04-13 14:35:00,63.52,63.53,63.43,63.44,18523.0,58.3151,58.3243,58.2325,58.2417,18523.0
2017-04-13 14:40:00,63.43,63.5,63.42,63.47,10129.0,58.2325,58.2967,58.2233,58.2692,10129.0
2017-04-13 14:45:00,63.46,63.53,63.46,63.51,12946.0,58.26,58.3243,58.26,58.3059,12946.0
2017-04-13 14:50:00,63.5,63.53,63.49,63.49,15088.0,58.2967,58.3243,58.2876,58.2876,15088.0
2017-04-13 14:55:00,63.5,63.53,63.49,63.52,13735.0,58.2967,58.3243,58.2876,58.3151,13735.0
2017-04-13 15:00:00,63.52,63.55,63.51,63.53,14616.0,58.3151,58.3426,58.3059,58.3243,14616.0
2017-04-13 15:05:00,63.51,63.53,63.49,63.5,16431.0,58.3059,58.3243,58.2876,58.2967,16431.0
2017-04-13 15:10:00,63.49,63.49,63.41,63.42,21688.0,58.2876,58.2876,58.2141,58.2233,21688.0
2017-04-13 15:15:00,63.4,63.42,63.34,63.38,22728.0,58.2049,58.2233,58.1498,58.1866,22728.0
2017-04-13 15:20:00,63.38,63.4,63.34,63.35,21573.0,58.1866,58.2049,58.1498,58.159,21573.0
2017-04-13 15:25:00,63.36,63.36,63.29,63.29,20909.0,58.1682,58.1682,58.1039,58.1039,20909.0
2017-04-13 15:30:00,63.28,63.32,63.23,63.23,35437.0,58.0948,58.1315,58.0489,58.0489,35437.0
2017-04-13 15:35:00,63.23,63.27,63.21,63.26,29563.0,58.0489,58.0856,58.0305,58.0764,29563.0
2017-04-13 15:40:00,63.26,63.28,63.23,63.28,24005.0,58.0764,58.0948,58.0489,58.0948,24005.0
2017-04-13 15:45:00,63.27,63.39,63.27,63.36,34648.0,58.0856,58.1958,58.0856,58.1682,34648.0
2017-04-13 15:50:00,63.37,63.38,63.26,63.3,67285.0,58.1774,58.1866,58.0764,58.1131,67285.0
2017-04-13 15:55:00,63.3,63.3,63.19,63.2,100840.0,58.1131,58.1131,58.0121,58.0213,100840.0
2017-04-17 09:30:00,63.56,63.64,63.4,63.47,45723.0,58.3518,58.4253,58.2049,58.2692,45723.0
2017-04-17 09:35:00,63.47,63.55,63.34,63.37,35855.0,58.2692,58.3426,58.1498,58.1774,35855.0
2017-04-17 09:40:00,63.37,63.44,63.33,63.41,15832.0,58.1774,58.2417,58.1407,58.2141,15832.0
2017-04-17 09:45:00,63.42,63.43,63.34,63.37,11397.0,58.2233,58.2325,58.1498,58.1774,11397.0
2017-04-17 09:50:00,63.36,63.39,63.35,63.38,6858.0,58.1682,58.1958,58.159,58.1866,6858.0
2017-04-17 09:55:00,63.37,63.38,63.32,63.32,8649.0,58.1774,58.1866,58.1315,58.1315,8649.0
2017-04-17 10:00:00,63.35,63.43,63.35,63.42,32358.0,58.159,58.2325,58.159,58.2233,32358.0
2017-04-17 10:05:00,63.42,63.51,63.38,63.45,38321.0,58.2233,58.3059,58.1866,58.2508,38321.0
2017-04-17 10:10:00,63.45,63.47,63.4,63.4,11369.0,58.2508,58.2692,58.2049,58.2049,11369.0
2017-04-17 10:15:00,63.41,63.53,63.41,63.45,30178.0,58.2141,58.3243,58.2141,58.2508,30178.0
2017-04-17 10:20:00,63.45,63.5,63.42,63.42,46566.0,58.2508,58.2967,58.2233,58.2233,46566.0
2017-04-17 10:25:00,63.43,63.45,63.37,63.43,9679.0,58.2325,58.2508,58.1774,58.2325,9679.0
2017-04-17 10:30:00,63.44,63.56,63.44,63.49,11541.0,58.2417,58.3518,58.2417,58.2876,11541.0
2017-04-17 10:35:00,63.49,63.49,63.4,63.45,8256.0,58.2876,58.2876,58.2049,58.2508,8256.0
2017-04-17 10:40:00,63.44,63.44,63.29,63.29,5976.0,58.2417,58.2417,58.1039,58.1039,5976.0
2017-04-17 10:45:00,63.3,63.39,63.3,63.37,9342.0,58.1131,58.1958,58.1131,58.1774,9342.0
2017-04-17 10:50:00,63.38,63.5,63.37,63.5,11803.0,58.1866,58.2967,58.1774,58.2967,11803.0
2017-04-17 10:55:00,63.52,63.52,63.47,63.5,14320.0,58.3151,58.3151,58.2692,58.2967,14320.0
2017-04-17 11:00:00,63.5,63.51,63.43,63.43,14204.0,58.2967,58.3059,58.2325,58.2325,14204.0
2017-04-17 11:05:00,63.43,63.46,63.41,63.46,24104.0,58.2325,58.26,58.2141,58.26,24104.0
2017-04-17 11:10:00,63.47,63.49,63.41,63.41,13961.0,58.2692,58.2876,58.2141,58.2141,13961.0
2017-04-17 11:15:00,63.42,63.48,63.38,63.47,11366.0,58.2233,58.2784,58.1866,58.2692,11366.0
2017-04-17 11:20:00,63.47,63.51,63.4,63.41,17231.0,58.2692,58.3059,58.2049,58.2141,17231.0
2017-04-17 11:25:00,63.39,63.4,63.33,63.39,8371.0,58.1958,58.2049,58.1407,58.1958,8371.0
2017-04-17 11:30:00,63.38,63.42,63.36,63.41,9696.0,58.1866,58.2233,58.1682,58.2141,9696.0
2017-04-17 11:35:00,63.41,63.41,63.35,63.36,6106.0,58.2141,58.2141,58.159,58.1682,6106.0
2017-04-17 11:40:00,63.38,63.39,63.3,63.3,4503.0,58.1866,58.1958,58.1131,58.1131,4503.0
2017-04-17 11:45:00,63.32,63.33,63.24,63.27,9078.0,58.1315,58.1407,58.058,58.0856,9078.0
2017-04-17 11:50:00,63.29,63.34,63.28,63.29,9801.0,58.1039,58.1498,58.0948,58.1039,9801.0
2017-04-17 11:55:00,63.29,63.29,63.22,63.22,3579.0,58.1039,58.1039,58.0397,58.0397,3579.0
2017-04-17 12:00:00,63.21,63.32,63.2,63.31,11504.0,58.0305,58.1315,58.0213,58.1223,11504.0
2017-04-17 12:05:00,63.31,63.31,63.22,63.22,23631.0,58.1223,58.1223,58.0397,58.0397,23631.0
2017-04-17 12:10:00,63.23,63.26,63.17,63.26,31030.0,58.0489,58.0764,57.9938,58.0764,31030.0
2017-04-17 12:15:00,63.28,63.33,63.28,63.3,14606.0,58.0948,58.1407,58.0948,58.1131,14606.0
2017-04-17 12:20:00,63.31,63.43,63.31,63.43,21577.0,58.1223,58.2325,58.1223,58.2325,21577.0
2017-04-17 12:25:00,63.42,63.42,63.38,63.4,5250.0,58.2233,58.2233,58.1866,58.2049,5250.0
2017-04-17 12:30:00,63.39,63.4,63.35,63.35,4466.0,58.1958,58.2049,58.159,58.159,4466.0
2017-04-17 12:35:00,63.34,63.34,63.25,63.27,8400.0,58.1498,58.1498,58.0672,58.0856,8400.0
2017-04-17 12:40:00,63.28,63.37,63.28,63.37,6190.0,58.0948,58.1774,58.0948,58.1774,6190.0
2017-04-17 12:45:00,63.35,63.35,63.3,63.3,4400.0,58.159,58.159,58.1131,58.1131,4400.0
2017-04-17 12:50:00,63.31,63.31,63.27,63.3,5900.0,58.1223,58.1223,58.0856,58.1131,5900.0
2017-04-17 12:55:00,63.29,63.33,63.29,63.3,7430.0,58.1039,58.1407,58.1039,58.1131,7430.0
2017-04-17 13:00:00,63.31,63.32,63.24,63.29,11067.0,58.1223,58.1315,58.058,58.1039,11067.0
2017-04-17 13:05:00,63.29,63.3,63.25,63.26,6504.0,58.1039,58.1131,58.0672,58.0764,6504.0
2017-04-17 13:10:00,63.26,63.29,63.23,63.25,13537.0,58.0764,58.1039,58.0489,58.0672,13537.0
2017-04-17 13:15:00,63.25,63.34,63.25,63.33,8907.0,58.0672,58.1498,58.0672,58.1407,8907.0
2017-04-17 13:20:00,63.33,63.35,63.31,63.34,3920.0,58.1407,58.159,58.1223,58.1498,3920.0
2017-04-17 13:25:00,63.33,63.35,63.31,63.35,6310.0,58.1407,58.159,58.1223,58.159,6310.0
2017-04-17 13:30:00,63.36,63.38,63.28,63.28,36341.0,58.1682,58.1866,58.0948,58.0948,36341.0
2017-04-17 13:35:00,63.28,63.31,63.26,63.3,12963.0,58.0948,58.1223,58.0764,58.1131,12963.0
2017-04-17 13:40:00,63.3,63.31,63.24,63.3,13778.0,58.1131,58.1223,58.058,58.1131,13778.0
2017-04-17 13:45:00,63.3,63.31,63.25,63.27,17412.0,58.1131,58.1223,58.0672,58.0856,17412.0
2017-04-17 13:50:00,63.26,63.27,63.18,63.19,15968.0,58.0764,58.0856,58.003,58.0121,15968.0
2017-04-17 13:55:00,63.19,63.21,63.17,63.17,24888.0,58.0121,58.0305,57.9938,57.9938,24888.0
2017-04-17 14:00:00,63.17,63.19,63.13,63.14,14349.0,57.9938,58.0121,57.9571,57.9662,14349.0
2017-04-17 14:05:00,63.14,63.15,63.1,63.11,20811.0,57.9662,57.9754,57.9295,57.9387,20811.0
2017-04-17 14:10:00,63.11,63.15,63.11,63.13,8243.0,57.9387,57.9754,57.9387,57.9571,8243.0
2017-04-17 14:15:00,63.13,63.16,63.07,63.07,9682.0,57.9571,57.9846,57.902,57.902,9682.0
2017-04-17 14:20:00,63.08,63.13,63.08,63.11,9561.0,57.9112,57.9571,57.9112,57.9387,9561.0
2017-04-17 14:25:00,63.12,63.14,63.08,63.11,17695.0,57.9479,57.9662,57.9112,57.9387,17695.0
2017-04-17 14:30:00,63.11,63.17,63.11,63.12,8909.0,57.9387,57.9938,57.9387,57.9479,8909.0
2017-04-17 14:35:00,63.12,63.13,63.1,63.12,19282.0,57.9479,57.9571,57.9295,57.9479,19282.0
2017-04-17 14:40:00,63.12,63.14,63.12,63.13,20659.0,57.9479,57.9662,57.9479,57.9571,20659.0
2017-04-17 14:45:00,63.13,63.13,63.09,63.09,20968.0,57.9571,57.9571,57.9203,57.9203,20968.0
2017-04-17 14:50:00,63.09,63.1,63.06,63.08,22405.0,57.9203,57.9295,57.8928,57.9112,22405.0
2017-04-17 14:55:00,63.08,63.08,63.03,63.06,29766.0,57.9112,57.9112,57.8653,57.8928,29766.0
2017-04-17 15:00:00,63.05,63.1,63.04,63.04,23719.0,57.8836,57.9295,57.8744,57.8744,23719.0
2017-04-17 15:05:00,63.04,63.08,63.02,63.05,22494.0,57.8744,57.9112,57.8561,57.8836,22494.0
2017-04-17 15:10:00,63.06,63.1,63.05,63.08,30439.0,57.8928,57.9295,57.8836,57.9112,30439.0
2017-04-17 15:15:00,63.08,63.19,63.07,63.19,13348.0,57.9112,58.0121,57.902,58.0121,13348.0
2017-04-17 15:20:00,63.19,63.19,63.12,63.13,15147.0,58.0121,58.0121,57.9479,57.9571,15147.0
2017-04-17 15:25:00,63.13,63.18,63.11,63.14,25857.0,57.9571,58.003,57.9387,57.9662,25857.0
2017-04-17 15:30:00,63.15,63.16,63.1,63.1,17471.0,57.9754,57.9846,57.9295,57.9295,17471.0
2017-04-17 15:35:00,63.11,63.17,63.1,63.17,33969.0,57.9387,57.9938,57.9295,57.9938,33969.0
2017-04-17 15:40:00,63.17,63.21,63.14,63.21,40742.0,57.9938,58.0305,57.9662,58.0305,40742.0
2017-04-17 15:45:00,63.21,63.27,63.19,63.25,54613.0,58.0305,58.0856,58.0121,58.0672,54613.0
2017-04-17 15:50:00,63.26,63.31,63.26,63.29,74875.0,58.0764,58.1223,58.0764,58.1039,74875.0
2017-04-17 15:55:00,63.29,63.3,63.23,63.28,139180.0,58.1039,58.1131,58.0489,58.0948,139180.0
2017-04-18 09:30:00,63.32,63.41,63.17,63.34,43477.0,58.1315,58.2141,57.9938,58.1498,43477.0
2017-04-18 09:35:00,63.37,63.39,63.26,63.32,21253.0,58.1774,58.1958,58.0764,58.1315,21253.0
2017-04-18 09:40:00,63.29,63.45,63.27,63.43,22793.0,58.1039,58.2508,58.0856,58.2325,22793.0
2017-04-18 09:45:00,63.44,63.58,63.36,63.51,22600.0,58.2417,58.3702,58.1682,58.3059,22600.0
2017-04-18 09:50:00,63.51,63.52,63.37,63.44,14800.0,58.3059,58.3151,58.1774,58.2417,14800.0
2017-04-18 09:55:00,63.48,63.61,63.46,63.58,28997.0,58.2784,58.3977,58.26,58.3702,28997.0
2017-04-18 10:00:00,63.58,63.6,63.5,63.5,13300.0,58.3702,58.3885,58.2967,58.2967,13300.0
2017-04-18 10:05:00,63.5,63.52,63.39,63.39,20955.0,58.2967,58.3151,58.1958,58.1958,20955.0
2017-04-18 10:10:00,63.39,63.4,63.31,63.39,19157.0,58.1958,58.2049,58.1223,58.1958,19157.0
2017-04-18 10:15:00,63.4,63.43,63.32,63.36,15738.0,58.2049,58.2325,58.1315,58.1682,15738.0
2017-04-18 10:20:00,63.35,63.4,63.31,63.37,12532.0,58.159,58.2049,58.1223,58.1774,12532.0
2017-04-18 10:25:00,63.38,63.43,63.37,63.38,20753.0,58.1866,58.2325,58.1774,58.1866,20753.0
2017-04-18 10:30:00,63.38,63.5,63.35,63.48,41955.0,58.1866,58.2967,58.159,58.2784,41955.0
2017-04-18 10:35:00,63.48,63.52,63.45,63.49,50309.0,58.2784,58.3151,58.2508,58.2876,50309.0
2017-04-18 10:40:00,63.49,63.49,63.39,63.41,13834.0,58.2876,58.2876,58.1958,58.2141,13834.0
2017-04-18 10:45:00,63.39,63.5,63.37,63.49,20165.0,58.1958,58.2967,58.1774,58.2876,20165.0
2017-04-18 10:50:00,63.49,63.49,63.36,63.39,14572.0,58.2876,58.2876,58.1682,58.1958,14572.0
2017-04-18 10:55:00,63.39,63.43,63.39,63.42,12373.0,58.1958,58.2325,58.1958,58.2233,12373.0
2017-04-18 11:00:00,63.43,63.43,63.29,63.29,12602.0,58.2325,58.2325,58.1039,58.1039,12602.0
2017-04-18 11:05:00,63.29,63.43,63.29,63.42,13487.0,58.1039,58.2325,58.1039,58.2233,13487.0
2017-04-18 11:10:00,63.42,63.48,63.41,63.45,12000.0,58.2233,58.2784,58.2141,58.2508,12000.0
2017-04-18 11:15:00,63.46,63.48,63.41,63.42,6588.0,58.26,58.2784,58.2141,58.2233,6588.0
2017-04-18 11:20:00,63.43,63.51,63.42,63.5,17662.0,58.2325,58.3059,58.2233,58.2967,17662.0
2017-04-18 11:25:00,63.5,63.52,63.46,63.48,22059.0,58.2967,58.3151,58.26,58.2784,22059.0
2017-04-18 11:30:00,63.46,63.5,63.41,63.41,10013.0,58.26,58.2967,58.2141,58.2141,10013.0
2017-04-18 11:35:00,63.4,63.41,63.37,63.4,5100.0,58.2049,58.2141,58.1774,58.2049,5100.0
2017-04-18 11:40:00,63.4,63.41,63.34,63.36,9366.0,58.2049,58.2141,58.1498,58.1682,9366.0
2017-04-18 11:45:00,63.35,63.4,63.35,63.38,10066.0,58.159,58.2049,58.159,58.1866,10066.0
2017-04-18 11:50:00,63.38,63.39,63.35,63.38,6000.0,58.1866,58.1958,58.159,58.1866,6000.0
2017-04-18 11:55:00,63.39,63.39,63.29,63.31,10604.0,58.1958,58.1958,58.1039,58.1223,10604.0
2017-04-18 12:00:00,63.29,63.35,63.24,63.34,9455.0,58.1039,58.159,58.058,58.1498,9455.0
2017-04-18 12:05:00,63.34,63.34,63.28,63.28,6595.0,58.1498,58.1498,58.0948,58.0948,6595.0
2017-04-18 12:10:00,63.27,63.34,63.27,63.32,7614.0,58.0856,58.1498,58.0856,58.1315,7614.0
2017-04-18 12:15:00,63.3,63.36,63.3,63.36,5600.0,58.1131,58.1682,58.1131,58.1682,5600.0
2017-04-18 12:20:00,63.36,63.37,63.33,63.36,7370.0,58.1682,58.1774,58.1407,58.1682,7370.0
2017-04-18 12:25:00,63.36,63.4,63.36,63.38,6648.0,58.1682,58.2049,58.1682,58.1866,6648.0
2017-04-18 12:30:00,63.37,63.44,63.36,63.43,8093.0,58.1774,58.2417,58.1682,58.2325,8093.0
2017-04-18 12:35:00,63.41,63.42,63.36,63.37,9371.0,58.2141,58.2233,58.1682,58.1774,9371.0
2017-04-18 12:40:00,63.37,63.38,63.34,63.35,4450.0,58.1774,58.1866,58.1498,58.159,4450.0
2017-04-18 12:45:00,63.33,63.34,63.31,63.32,9800.0,58.1407,58.1498,58.1223,58.1315,9800.0
2017-04-18 12:50:00,63.32,63.43,63.32,63.42,9899.0,58.1315,58.2325,58.1315,58.2233,9899.0
2017-04-18 12:55:00,63.43,63.44,63.34,63.34,16558.0,58.2325,58.2417,58.1498,58.1498,16558.0
2017-04-18 13:00:00,63.35,63.38,63.33,63.34,6865.0,58.159,58.1866,58.1407,58.1498,6865.0
2017-04-18 13:05:00,63.34,63.4,63.33,63.4,11630.0,58.1498,58.2049,58.1407,58.2049,11630.0
2017-04-18 13:10:00,63.41,63.42,63.38,63.39,12779.0,58.2141,58.2233,58.1866,58.1958,12779.0
2017-04-18 13:15:00,63.4,63.49,63.4,63.45,11057.0,58.2049,58.2876,58.2049,58.2508,11057.0
2017-04-18 13:20:00,63.45,63.47,63.43,63.47,7335.0,58.2508,58.2692,58.2325,58.2692,7335.0
2017-04-18 13:25:00,63.47,63.51,63.45,63.5,11976.0,58.2692,58.3059,58.2508,58.2967,11976.0
2017-04-18 13:30:00,63.5,63.51,63.47,63.5,8979.0,58.2967,58.3059,58.2692,58.2967,8979.0
2017-04-18 13:35:00,63.5,63.5,63.46,63.46,12023.0,58.2967,58.2967,58.26,58.26,12023.0
2017-04-18 13:40:00,63.46,63.51,63.46,63.48,21185.0,58.26,58.3059,58.26,58.2784,21185.0
2017-04-18 13:45:00,63.48,63.52,63.47,63.47,7050.0,58.2784,58.3151,58.2692,58.2692,7050.0
2017-04-18 13:50:00,63.48,63.51,63.45,63.46,101187.0,58.2784,58.3059,58.2508,58.26,101187.0
2017-04-18 13:55:00,63.47,63.48,63.45,63.45,8623.0,58.2692,58.2784,58.2508,58.2508,8623.0
2017-04-18 14:00:00,63.45,63.46,63.4,63.45,16891.0,58.2508,58.26,58.2049,58.2508,16891.0
2017-04-18 14:05:00,63.46,63.47,63.44,63.44,10675.0,58.26,58.2692,58.2417,58.2417,10675.0
2017-04-18 14:10:00,63.44,63.47,63.43,63.45,9311.0,58.2417,58.2692,58.2325,58.2508,9311.0
2017-04-18 14:15:00,63.45,63.48,63.44,63.48,10995.0,58.2508,58.2784,58.2417,58.2784,10995.0
2017-04-18 14:20:00,63.49,63.49,63.45,63.47,8987.0,58.2876,58.2876,58.2508,58.2692,8987.0
2017-04-18 14:25:00,63.47,63.47,63.41,63.46,12700.0,58.2692,58.2692,58.2141,58.26,12700.0
2017-04-18 14:30:00,63.46,63.48,63.44,63.45,77058.0,58.26,58.2784,58.2417,58.2508,77058.0
2017-04-18 14:35:00,63.45,63.46,63.4,63.4,31077.0,58.2508,58.26,58.2049,58.2049,31077.0
2017-04-18 14:40:00,63.4,63.41,63.37,63.38,15873.0,58.2049,58.2141,58.1774,58.1866,15873.0
2017-04-18 14:45:00,63.38,63.38,63.34,63.36,9900.0,58.1866,58.1866,58.1498,58.1682,9900.0
2017-04-18 14:50:00,63.36,63.37,63.32,63.37,8685.0,58.1682,58.1774,58.1315,58.1774,8685.0
2017-04-18 14:55:00,63.36,63.37,63.32,63.33,7154.0,58.1682,58.1774,58.1315,58.1407,7154.0
2017-04-18 15:00:00,63.34,63.35,63.22,63.25,13594.0,58.1498,58.159,58.0397,58.0672,13594.0
2017-04-18 15:05:00,63.25,63.3,63.24,63.28,23126.0,58.0672,58.1131,58.058,58.0948,23126.0
2017-04-18 15:10:00,63.28,63.28,63.22,63.24,8000.0,58.0948,58.0948,58.0397,58.058,8000.0
2017-04-18 15:15:00,63.24,63.3,63.22,63.29,11956.0,58.058,58.1131,58.0397,58.1039,11956.0
2017-04-18 15:20:00,63.3,63.31,63.27,63.3,17706.0,58.1131,58.1223,58.0856,58.1131,17706.0
2017-04-18 15:25:00,63.3,63.32,63.28,63.3,27248.0,58.1131,58.1315,58.0948,58.1131,27248.0
2017-04-18 15:30:00,63.29,63.33,63.24,63.28,62656.0,58.1039,58.1407,58.058,58.0948,62656.0
2017-04-18 15:35:00,63.28,63.42,63.28,63.4,21707.0,58.0948,58.2233,58.0948,58.2049,21707.0
2017-04-18 15:40:00,63.41,63.46,63.36,63.37,31121.0,58.2141,58.26,58.1682,58.1774,31121.0
2017-04-18 15:45:00,63.36,63.44,63.36,63.44,24472.0,58.1682,58.2417,58.1682,58.2417,24472.0
2017-04-18 15:50:00,63.44,63.47,63.4,63.42,42889.0,58.2417,58.2692,58.2049,58.2233,42889.0
2017-04-18 15:55:00,63.41,63.48,63.4,63.4,69796.0,58.2141,58.2784,58.2049,58.2049,69796.0
2017-04-19 09:30:00,63.74,63.87,63.63,63.77,43857.0,58.5171,58.6364,58.4161,58.5446,43857.0
2017-04-19 09:35:00,63.77,63.77,63.56,63.62,8400.0,58.5446,58.5446,58.3518,58.4069,8400.0
2017-04-19 09:40:00,63.62,63.68,63.59,63.6,9456.0,58.4069,58.462,58.3794,58.3885,9456.0
2017-04-19 09:45:00,63.58,63.63,63.56,63.62,21650.0,58.3702,58.4161,58.3518,58.4069,21650.0
2017-04-19 09:50:00,63.62,63.82,63.62,63.81,28699.0,58.4069,58.5905,58.4069,58.5813,28699.0
2017-04-19 09:55:00,63.81,63.97,63.81,63.95,14130.0,58.5813,58.7282,58.5813,58.7099,14130.0
2017-04-19 10:00:00,63.93,63.93,63.84,63.88,16062.0,58.6915,58.6915,58.6089,58.6456,16062.0
2017-04-19 10:05:00,63.88,63.9,63.86,63.89,6238.0,58.6456,58.664,58.6272,58.6548,6238.0
2017-04-19 10:10:00,63.88,63.91,63.81,63.82,13939.0,58.6456,58.6731,58.5813,58.5905,13939.0
2017-04-19 10:15:00,63.82,63.91,63.81,63.9,12141.0,58.5905,58.6731,58.5813,58.664,12141.0
2017-04-19 10:20:00,63.9,63.91,63.85,63.88,10003.0,58.664,58.6731,58.6181,58.6456,10003.0
2017-04-19 10:25:00,63.89,63.93,63.88,63.93,11820.0,58.6548,58.6915,58.6456,58.6915,11820.0
2017-04-19 10:30:00,63.91,63.95,63.86,63.88,26202.0,58.6731,58.7099,58.6272,58.6456,26202.0
2017-04-19 10:35:00,63.89,63.95,63.85,63.92,13762.0,58.6548,58.7099,58.6181,58.6823,13762.0
2017-04-19 10:40:00,63.92,63.95,63.83,63.86,45078.0,58.6823,58.7099,58.5997,58.6272,45078.0
2017-04-19 10:45:00,63.86,63.96,63.85,63.92,44679.0,58.6272,58.719,58.6181,58.6823,44679.0
2017-04-19 10:50:00,63.91,63.95,63.89,63.95,11737.0,58.6731,58.7099,58.6548,58.7099,11737.0
2017-04-19 10:55:00,63.94,64.04,63.94,63.99,25923.0,58.7007,58.7925,58.7007,58.7466,25923.0
2017-04-19 11:00:00,63.99,64.02,63.99,64.01,13340.0,58.7466,58.7741,58.7466,58.7649,13340.0
2017-04-19 11:05:00,64.02,64.08,63.97,64.0,16757.0,58.7741,58.8292,58.7282,58.7558,16757.0
2017-04-19 11:10:00,64.0,64.01,63.97,63.97,11643.0,58.7558,58.7649,58.7282,58.7282,11643.0
2017-04-19 11:15:00,63.98,63.99,63.91,63.91,13833.0,58.7374,58.7466,58.6731,58.6731,13833.0
2017-04-19 11:20:00,63.93,63.96,63.9,63.91,11706.0,58.6915,58.719,58.664,58.6731,11706.0
2017-04-19 11:25:00,63.91,63.91,63.83,63.85,9238.0,58.6731,58.6731,58.5997,58.6181,9238.0
2017-04-19 11:30:00,63.85,63.9,63.83,63.9,7000.0,58.6181,58.664,58.5997,58.664,7000.0
2017-04-19 11:35:00,63.92,64.04,63.91,64.04,11957.0,58.6823,58.7925,58.6731,58.7925,11957.0
2017-04-19 11:40:00,64.05,64.05,64.0,64.02,10105.0,58.8017,58.8017,58.7558,58.7741,10105.0
2017-04-19 11:45:00,64.02,64.03,63.91,63.92,7613.0,58.7741,58.7833,58.6731,58.6823,7613.0
2017-04-19 11:50:00,63.93,63.95,63.87,63.88,20421.0,58.6915,58.7099,58.6364,58.6456,20421.0
2017-04-19 11:55:00,63.88,63.92,63.85,63.92,14559.0,58.6456,58.6823,58.6181,58.6823,14559.0
2017-04-19 12:00:00,63.92,63.92,63.86,63.86,10637.0,58.6823,58.6823,58.6272,58.6272,10637.0
2017-04-19 12:05:00,63.86,63.86,63.8,63.82,8413.0,58.6272,58.6272,58.5722,58.5905,8413.0
2017-04-19 12:10:00,63.81,63.81,63.74,63.79,7505.0,58.5813,58.5813,58.5171,58.563,7505.0
2017-04-19 12:15:00,63.79,63.82,63.78,63.81,6000.0,58.563,58.5905,58.5538,58.5813,6000.0
2017-04-19 12:20:00,63.82,63.84,63.8,63.8,7650.0,58.5905,58.6089,58.5722,58.5722,7650.0
2017-04-19 12:25:00,63.79,63.79,63.74,63.76,12032.0,58.563,58.563,58.5171,58.5354,12032.0
2017-04-19 12:30:00,63.77,63.81,63.73,63.78,15016.0,58.5446,58.5813,58.5079,58.5538,15016.0
2017-04-19 12:35:00,63.77,63.8,63.74,63.78,11161.0,58.5446,58.5722,58.5171,58.5538,11161.0
2017-04-19 12:40:00,63.78,63.78,63.74,63.75,15838.0,58.5538,58.5538,58.5171,58.5263,15838.0
2017-04-19 12:45:00,63.76,63.83,63.76,63.83,11700.0,58.5354,58.5997,58.5354,58.5997,11700.0
2017-04-19 12:50:00,63.82,63.92,63.82,63.92,10780.0,58.5905,58.6823,58.5905,58.6823,10780.0
2017-04-19 12:55:00,63.94,63.97,63.93,63.93,7200.0,58.7007,58.7282,58.6915,58.6915,7200.0
2017-04-19 13:00:00,63.95,63.97,63.84,63.86,12451.0,58.7099,58.7282,58.6089,58.6272,12451.0
2017-04-19 13:05:00,63.86,63.92,63.86,63.89,12276.0,58.6272,58.6823,58.6272,58.6548,12276.0
2017-04-19 13:10:00,63.89,63.89,63.79,63.84,10966.0,58.6548,58.6548,58.563,58.6089,10966.0
2017-04-19 13:15:00,63.84,63.86,63.81,63.83,11716.0,58.6089,58.6272,58.5813,58.5997,11716.0
2017-04-19 13:20:00,63.83,63.87,63.82,63.84,33953.0,58.5997,58.6364,58.5905,58.6089,33953.0
2017-04-19 13:25:00,63.86,63.87,63.84,63.84,14574.0,58.6272,58.6364,58.6089,58.6089,14574.0
2017-04-19 13:30:00,63.86,63.86,63.83,63.84,9614.0,58.6272,58.6272,58.5997,58.6089,9614.0
2017-04-19 13:35:00,63.85,63.87,63.83,63.84,36200.0,58.6181,58.6364,58.5997,58.6089,36200.0
2017-04-19 13:40:00,63.85,63.86,63.84,63.85,11700.0,58.6181,58.6272,58.6089,58.6181,11700.0
2017-04-19 13:45:00,63.85,63.86,63.83,63.85,27808.0,58.6181,58.6272,58.5997,58.6181,27808.0
2017-04-19 13:50:00,63.85,63.91,63.83,63.83,168068.0,58.6181,58.6731,58.5997,58.5997,168068.0
2017-04-19 13:55:00,63.82,63.85,63.78,63.83,12157.0,58.5905,58.6181,58.5538,58.5997,12157.0
2017-04-19 14:00:00,63.83,63.96,63.82,63.94,20400.0,58.5997,58.719,58.5905,58.7007,20400.0
2017-04-19 14:05:00,63.94,63.97,63.89,63.92,13503.0,58.7007,58.7282,58.6548,58.6823,13503.0
2017-04-19 14:10:00,63.93,63.95,63.89,63.93,10336.0,58.6915,58.7099,58.6548,58.6915,10336.0
2017-04-19 14:15:00,63.91,63.91,63.83,63.89,21528.0,58.6731,58.6731,58.5997,58.6548,21528.0
2017-04-19 14:20:00,63.9,63.94,63.86,63.91,19015.0,58.664,58.7007,58.6272,58.6731,19015.0
2017-04-19 14:25:00,63.92,64.0,63.92,64.0,12570.0,58.6823,58.7558,58.6823,58.7558,12570.0
2017-04-19 14:30:00,63.99,63.99,63.94,63.98,13758.0,58.7466,58.7466,58.7007,58.7374,13758.0
2017-04-19 14:35:00,63.97,64.0,63.95,63.98,38135.0,58.7282,58.7558,58.7099,58.7374,38135.0
2017-04-19 14:40:00,63.98,64.01,63.92,63.94,15535.0,58.7374,58.7649,58.6823,58.7007,15535.0
2017-04-19 14:45:00,63.93,63.94,63.85,63.85,10152.0,58.6915,58.7007,58.6181,58.6181,10152.0
2017-04-19 14:50:00,63.85,63.86,63.75,63.78,14866.0,58.6181,58.6272,58.5263,58.5538,14866.0
2017-04-19 14:55:00,63.78,63.81,63.77,63.78,11466.0,58.5538,58.5813,58.5446,58.5538,11466.0
2017-04-19 15:00:00,63.77,63.8,63.75,63.75,13840.0,58.5446,58.5722,58.5263,58.5263,13840.0
2017-04-19 15:05:00,63.75,63.76,63.71,63.75,31000.0,58.5263,58.5354,58.4895,58.5263,31000.0
2017-04-19 15:10:00,63.76,63.78,63.74,63.74,43758.0,58.5354,58.5538,58.5171,58.5171,43758.0
2017-04-19 15:15:00,63.74,63.76,63.71,63.76,13384.0,58.5171,58.5354,58.4895,58.5354,13384.0
2017-04-19 15:20:00,63.76,63.76,63.67,63.67,18364.0,58.5354,58.5354,58.4528,58.4528,18364.0
2017-04-19 15:25:00,63.67,63.67,63.61,63.63,13118.0,58.4528,58.4528,58.3977,58.4161,13118.0
2017-04-19 15:30:00,63.63,63.68,63.62,63.65,27990.0,58.4161,58.462,58.4069,58.4344,27990.0
2017-04-19 15:35:00,63.65,63.76,63.65,63.75,31326.0,58.4344,58.5354,58.4344,58.5263,31326.0
2017-04-19 15:40:00,63.75,63.79,63.71,63.76,36815.0,58.5263,58.563,58.4895,58.5354,36815.0
2017-04-19 15:45:00,63.76,63.78,63.72,63.76,37222.0,58.5354,58.5538,58.4987,58.5354,37222.0
2017-04-19 15:50:00,63.75,63.76,63.7,63.76,35931.0,58.5263,58.5354,58.4804,58.5354,35931.0
2017-04-19 15:55:00,63.76,63.78,63.72,63.73,57511.0,58.5354,58.5538,58.4987,58.5079,57511.0
2017-04-20 09:30:00,64.08,64.72,63.79,64.72,95383.0,58.8292,59.4168,58.563,59.4168,95383.0
2017-04-20 09:35:00,64.72,64.85,64.62,64.63,68372.0,59.4168,59.5361,59.325,59.3341,68372.0
2017-04-20 09:40:00,64.65,64.79,64.54,64.59,50473.0,59.3525,59.481,59.2515,59.2974,50473.0
2017-04-20 09:45:00,64.6,64.66,64.55,64.64,30510.0,59.3066,59.3617,59.2607,59.3433,30510.0
2017-04-20 09:50:00,64.64,64.65,64.43,64.43,37369.0,59.3433,59.3525,59.1505,59.1505,37369.0
2017-04-20 09:55:00,64.44,64.51,64.31,64.37,19129.0,59.1597,59.224,59.0404,59.0954,19129.0
2017-04-20 10:00:00,64.35,64.4,64.32,64.36,23114.0,59.0771,59.123,59.0495,59.0863,23114.0
2017-04-20 10:05:00,64.36,64.39,64.26,64.29,21848.0,59.0863,59.1138,58.9945,59.022,21848.0
2017-04-20 10:10:00,64.3,64.48,64.3,64.45,24725.0,59.0312,59.1964,59.0312,59.1689,24725.0
2017-04-20 10:15:00,64.46,64.53,64.4,64.43,16500.0,59.1781,59.2423,59.123,59.1505,16500.0
2017-04-20 10:20:00,64.43,64.43,64.31,64.36,20526.0,59.1505,59.1505,59.0404,59.0863,20526.0
2017-04-20 10:25:00,64.35,64.35,64.22,64.24,14605.0,59.0771,59.0771,58.9577,58.9761,14605.0
2017-04-20 10:30:00,64.26,64.34,64.25,64.31,24774.0,58.9945,59.0679,58.9853,59.0404,24774.0
2017-04-20 10:35:00,64.34,64.39,64.3,64.36,13997.0,59.0679,59.1138,59.0312,59.0863,13997.0
2017-04-20 10:40:00,64.36,64.45,64.36,64.37,15981.0,59.0863,59.1689,59.0863,59.0954,15981.0
2017-04-20 10:45:00,64.38,64.41,64.34,64.38,16242.0,59.1046,59.1322,59.0679,59.1046,16242.0
2017-04-20 10:50:00,64.38,64.41,64.36,64.4,18256.0,59.1046,59.1322,59.0863,59.123,18256.0
2017-04-20 10:55:00,64.41,64.41,64.31,64.37,36117.0,59.1322,59.1322,59.0404,59.0954,36117.0
2017-04-20 11:00:00,64.38,64.4,64.3,64.3,18825.0,59.1046,59.123,59.0312,59.0312,18825.0
2017-04-20 11:05:00,64.31,64.41,64.3,64.4,19215.0,59.0404,59.1322,59.0312,59.123,19215.0
2017-04-20 11:10:00,64.42,64.51,64.42,64.5,23680.0,59.1414,59.224,59.1414,59.2148,23680.0
2017-04-20 11:15:00,64.49,64.58,64.47,64.57,28404.0,59.2056,59.2882,59.1873,59.2791,28404.0
2017-04-20 11:20:00,64.56,64.56,64.51,64.54,10436.0,59.2699,59.2699,59.224,59.2515,10436.0
2017-04-20 11:25:00,64.54,64.62,64.51,64.61,22555.0,59.2515,59.325,59.224,59.3158,22555.0
2017-04-20 11:30:00,64.61,64.63,64.57,64.57,29841.0,59.3158,59.3341,59.2791,59.2791,29841.0
2017-04-20 11:35:00,64.59,64.65,64.58,64.65,25008.0,59.2974,59.3525,59.2882,59.3525,25008.0
2017-04-20 11:40:00,64.65,64.76,64.64,64.76,26932.0,59.3525,59.4535,59.3433,59.4535,26932.0
2017-04-20 11:45:00,64.77,64.82,64.72,64.76,20111.0,59.4627,59.5086,59.4168,59.4535,20111.0
2017-04-20 11:50:00,64.78,64.83,64.73,64.76,21972.0,59.4719,59.5178,59.426,59.4535,21972.0
2017-04-20 11:55:00,64.76,64.79,64.71,64.79,39561.0,59.4535,59.481,59.4076,59.481,39561.0
2017-04-20 12:00:00,64.79,64.81,64.72,64.8,71444.0,59.481,59.4994,59.4168,59.4902,71444.0
2017-04-20 12:05:00,64.81,64.89,64.8,64.86,22422.0,59.4994,59.5728,59.4902,59.5453,22422.0
2017-04-20 12:10:00,64.86,64.98,64.86,64.98,16367.0,59.5453,59.6555,59.5453,59.6555,16367.0
2017-04-20 12:15:00,64.99,65.01,64.89,64.89,17937.0,59.6646,59.683,59.5728,59.5728,17937.0
2017-04-20 12:20:00,64.89,64.9,64.79,64.79,13048.0,59.5728,59.582,59.481,59.481,13048.0
2017-04-20 12:25:00,64.8,64.81,64.7,64.77,21456.0,59.4902,59.4994,59.3984,59.4627,21456.0
2017-04-20 12:30:00,64.76,64.78,64.7,64.75,20877.0,59.4535,59.4719,59.3984,59.4443,20877.0
2017-04-20 12:35:00,64.76,64.81,64.71,64.72,26502.0,59.4535,59.4994,59.4076,59.4168,26502.0
2017-04-20 12:40:00,64.71,64.79,64.7,64.75,27996.0,59.4076,59.481,59.3984,59.4443,27996.0
2017-04-20 12:45:00,64.75,64.75,64.65,64.65,26232.0,59.4443,59.4443,59.3525,59.3525,26232.0
2017-04-20 12:50:00,64.66,64.67,64.52,64.53,44643.0,59.3617,59.3709,59.2332,59.2423,44643.0
2017-04-20 12:55:00,64.53,64.56,64.47,64.54,79484.0,59.2423,59.2699,59.1873,59.2515,79484.0
2017-04-20 13:00:00,64.54,64.68,64.49,64.67,88725.0,59.2515,59.38,59.2056,59.3709,88725.0
2017-04-20 13:05:00,64.67,64.72,64.62,64.71,25098.0,59.3709,59.4168,59.325,59.4076,25098.0
2017-04-20 13:10:00,64.72,64.75,64.61,64.61,41783.0,59.4168,59.4443,59.3158,59.3158,41783.0
2017-04-20 13:15:00,64.61,64.61,64.55,64.56,17151.0,59.3158,59.3158,59.2607,59.2699,17151.0
2017-04-20 13:20:00,64.57,64.62,64.56,64.56,30950.0,59.2791,59.325,59.2699,59.2699,30950.0
2017-04-20 13:25:00,64.58,64.67,64.58,64.62,34235.0,59.2882,59.3709,59.2882,59.325,34235.0
2017-04-20 13:30:00,64.62,64.63,64.58,64.59,14880.0,59.325,59.3341,59.2882,59.2974,14880.0
2017-04-20 13:35:00,64.6,64.67,64.59,64.61,31698.0,59.3066,59.3709,59.2974,59.3158,31698.0
2017-04-20 13:40:00,64.61,64.69,64.57,64.68,53575.0,59.3158,59.3892,59.2791,59.38,53575.0
2017-04-20 13:45:00,64.68,64.77,64.67,64.76,10576.0,59.38,59.4627,59.3709,59.4535,10576.0
2017-04-20 13:50:00,64.76,64.78,64.7,64.76,12873.0,59.4535,59.4719,59.3984,59.4535,12873.0
2017-04-20 13:55:00,64.77,64.81,64.73,64.76,26337.0,59.4627,59.4994,59.426,59.4535,26337.0
2017-04-20 14:00:00,64.76,64.76,64.67,64.71,25617.0,59.4535,59.4535,59.3709,59.4076,25617.0
2017-04-20 14:05:00,64.71,64.77,64.65,64.67,14288.0,59.4076,59.4627,59.3525,59.3709,14288.0
2017-04-20 14:10:00,64.67,64.71,64.65,64.66,15644.0,59.3709,59.4076,59.3525,59.3617,15644.0
2017-04-20 14:15:00,64.65,64.69,64.65,64.67,13301.0,59.3525,59.3892,59.3525,59.3709,13301.0
2017-04-20 14:20:00,64.67,64.71,64.63,64.71,11462.0,59.3709,59.4076,59.3341,59.4076,11462.0
2017-04-20 14:25:00,64.72,64.73,64.65,64.65,21636.0,59.4168,59.426,59.3525,59.3525,21636.0
2017-04-20 14:30:00,64.64,64.71,64.63,64.68,16692.0,59.3433,59.4076,59.3341,59.38,16692.0
2017-04-20 14:35:00,64.69,64.77,64.69,64.72,13915.0,59.3892,59.4627,59.3892,59.4168,13915.0
2017-04-20 14:40:00,64.73,64.76,64.63,64.73,19491.0,59.426,59.4535,59.3341,59.426,19491.0
2017-04-20 14:45:00,64.74,64.8,64.74,64.8,13073.0,59.4351,59.4902,59.4351,59.4902,13073.0
2017-04-20 14:50:00,64.8,64.81,64.74,64.76,13100.0,59.4902,59.4994,59.4351,59.4535,13100.0
2017-04-20 14:55:00,64.76,64.79,64.74,64.75,15211.0,59.4535,59.481,59.4351,59.4443,15211.0
2017-04-20 15:00:00,64.75,64.75,64.68,64.72,15852.0,59.4443,59.4443,59.38,59.4168,15852.0
2017-04-20 15:05:00,64.73,64.77,64.69,64.76,23535.0,59.426,59.4627,59.3892,59.4535,23535.0
2017-04-20 15:10:00,64.77,64.77,64.71,64.74,23521.0,59.4627,59.4627,59.4076,59.4351,23521.0
2017-04-20 15:15:00,64.75,64.8,64.63,64.64,27403.0,59.4443,59.4902,59.3341,59.3433,27403.0
2017-04-20 15:20:00,64.64,64.68,64.61,64.67,25217.0,59.3433,59.38,59.3158,59.3709,25217.0
2017-04-20 15:25:00,64.67,64.8,64.66,64.79,29627.0,59.3709,59.4902,59.3617,59.481,29627.0
2017-04-20 15:30:00,64.79,64.8,64.73,64.73,47402.0,59.481,59.4902,59.426,59.426,47402.0
2017-04-20 15:35:00,64.73,64.73,64.66,64.69,39410.0,59.426,59.426,59.3617,59.3892,39410.0
2017-04-20 15:40:00,64.7,64.77,64.69,64.75,84113.0,59.3984,59.4627,59.3892,59.4443,84113.0
2017-04-20 15:45:00,64.74,64.74,64.65,64.72,52820.0,59.4351,59.4351,59.3525,59.4168,52820.0
2017-04-20 15:50:00,64.74,64.77,64.68,64.69,97898.0,59.4351,59.4627,59.38,59.3892,97898.0
2017-04-20 15:55:00,64.69,64.71,64.63,64.66,148077.0,59.3892,59.4076,59.3341,59.3617,148077.0
2017-04-21 09:30:00,64.66,64.93,64.34,64.36,156488.0,59.3617,59.6096,59.0679,59.0863,156488.0
2017-04-21 09:35:00,64.39,64.67,64.38,64.66,17592.0,59.1138,59.3709,59.1046,59.3617,17592.0
2017-04-21 09:40:00,64.64,64.67,64.58,64.63,9500.0,59.3433,59.3709,59.2882,59.3341,9500.0
2017-04-21 09:45:00,64.63,64.66,64.53,64.6,11884.0,59.3341,59.3617,59.2423,59.3066,11884.0
2017-04-21 09:50:00,64.63,64.68,64.51,64.59,14700.0,59.3341,59.38,59.224,59.2974,14700.0
2017-04-21 09:55:00,64.61,64.61,64.3,64.34,21791.0,59.3158,59.3158,59.0312,59.0679,21791.0
2017-04-21 10:00:00,64.34,64.42,64.29,64.32,45797.0,59.0679,59.1414,59.022,59.0495,45797.0
2017-04-21 10:05:00,64.32,64.41,64.27,64.29,35667.0,59.0495,59.1322,59.0036,59.022,35667.0
2017-04-21 10:10:00,64.31,64.46,64.29,64.4,38491.0,59.0404,59.1781,59.022,59.123,38491.0
2017-04-21 10:15:00,64.4,64.41,64.25,64.25,17085.0,59.123,59.1322,58.9853,58.9853,17085.0
2017-04-21 10:20:00,64.25,64.34,64.19,64.32,36352.0,58.9853,59.0679,58.9302,59.0495,36352.0
2017-04-21 10:25:00,64.32,64.37,64.24,64.25,20050.0,59.0495,59.0954,58.9761,58.9853,20050.0
2017-04-21 10:30:00,64.25,64.31,64.22,64.3,28272.0,58.9853,59.0404,58.9577,59.0312,28272.0
2017-04-21 10:35:00,64.3,64.3,64.17,64.2,26295.0,59.0312,59.0312,58.9118,58.9394,26295.0
2017-04-21 10:40:00,64.2,64.26,64.11,64.23,35496.0,58.9394,58.9945,58.8568,58.9669,35496.0
2017-04-21 10:45:00,64.23,64.36,64.21,64.35,14800.0,58.9669,59.0863,58.9486,59.0771,14800.0
2017-04-21 10:50:00,64.36,64.38,64.3,64.32,11870.0,59.0863,59.1046,59.0312,59.0495,11870.0
2017-04-21 10:55:00,64.33,64.4,64.33,64.36,17721.0,59.0587,59.123,59.0587,59.0863,17721.0
2017-04-21 11:00:00,64.35,64.42,64.35,64.38,14731.0,59.0771,59.1414,59.0771,59.1046,14731.0
2017-04-21 11:05:00,64.38,64.39,64.32,64.38,12516.0,59.1046,59.1138,59.0495,59.1046,12516.0
2017-04-21 11:10:00,64.37,64.41,64.34,64.36,14788.0,59.0954,59.1322,59.0679,59.0863,14788.0
2017-04-21 11:15:00,64.38,64.5,64.38,64.47,13135.0,59.1046,59.2148,59.1046,59.1873,13135.0
2017-04-21 11:20:00,64.46,64.5,64.42,64.48,9728.0,59.1781,59.2148,59.1414,59.1964,9728.0
2017-04-21 11:25:00,64.5,64.55,64.48,64.54,15695.0,59.2148,59.2607,59.1964,59.2515,15695.0
2017-04-21 11:30:00,64.53,64.53,64.45,64.48,10304.0,59.2423,59.2423,59.1689,59.1964,10304.0
2017-04-21 11:35:00,64.49,64.52,64.48,64.52,12099.0,59.2056,59.2332,59.1964,59.2332,12099.0
2017-04-21 11:40:00,64.53,64.54,64.44,64.54,18120.0,59.2423,59.2515,59.1597,59.2515,18120.0
2017-04-21 11:45:00,64.54,64.58,64.52,64.55,10166.0,59.2515,59.2882,59.2332,59.2607,10166.0
2017-04-21 11:50:00,64.56,64.6,64.54,64.6,11918.0,59.2699,59.3066,59.2515,59.3066,11918.0
2017-04-21 11:55:00,64.61,64.67,64.61,64.61,10871.0,59.3158,59.3709,59.3158,59.3158,10871.0
2017-04-21 12:00:00,64.61,64.66,64.6,64.65,10312.0,59.3158,59.3617,59.3066,59.3525,10312.0
2017-04-21 12:05:00,64.64,64.64,64.57,64.58,5107.0,59.3433,59.3433,59.2791,59.2882,5107.0
2017-04-21 12:10:00,64.59,64.68,64.59,64.63,10851.0,59.2974,59.38,59.2974,59.3341,10851.0
2017-04-21 12:15:00,64.62,64.64,64.6,64.64,6893.0,59.325,59.3433,59.3066,59.3433,6893.0
2017-04-21 12:20:00,64.64,64.65,64.59,64.59,8325.0,59.3433,59.3525,59.2974,59.2974,8325.0
2017-04-21 12:25:00,64.6,64.64,64.6,64.64,7713.0,59.3066,59.3433,59.3066,59.3433,7713.0
2017-04-21 12:30:00,64.64,64.67,64.61,64.67,6988.0,59.3433,59.3709,59.3158,59.3709,6988.0
2017-04-21 12:35:00,64.67,64.67,64.61,64.62,9300.0,59.3709,59.3709,59.3158,59.325,9300.0
2017-04-21 12:40:00,64.64,64.67,64.61,64.66,6570.0,59.3433,59.3709,59.3158,59.3617,6570.0
2017-04-21 12:45:00,64.66,64.72,64.65,64.7,10271.0,59.3617,59.4168,59.3525,59.3984,10271.0
2017-04-21 12:50:00,64.7,64.7,64.68,64.69,5928.0,59.3984,59.3984,59.38,59.3892,5928.0
2017-04-21 12:55:00,64.69,64.73,64.68,64.68,5000.0,59.3892,59.426,59.38,59.38,5000.0
2017-04-21 13:00:00,64.68,64.68,64.61,64.66,9049.0,59.38,59.38,59.3158,59.3617,9049.0
2017-04-21 13:05:00,64.66,64.67,64.63,64.64,4520.0,59.3617,59.3709,59.3341,59.3433,4520.0
2017-04-21 13:10:00,64.64,64.64,64.52,64.58,12379.0,59.3433,59.3433,59.2332,59.2882,12379.0
2017-04-21 13:15:00,64.59,64.61,64.55,64.58,8380.0,59.2974,59.3158,59.2607,59.2882,8380.0
2017-04-21 13:20:00,64.57,64.62,64.57,64.62,5195.0,59.2791,59.325,59.2791,59.325,5195.0
2017-04-21 13:25:00,64.62,64.62,64.56,64.61,9512.0,59.325,59.325,59.2699,59.3158,9512.0
2017-04-21 13:30:00,64.63,64.66,64.61,64.63,6671.0,59.3341,59.3617,59.3158,59.3341,6671.0
2017-04-21 13:35:00,64.63,64.63,64.6,64.61,6500.0,59.3341,59.3341,59.3066,59.3158,6500.0
2017-04-21 13:40:00,64.61,64.65,64.61,64.65,8064.0,59.3158,59.3525,59.3158,59.3525,8064.0
2017-04-21 13:45:00,64.65,64.65,64.58,64.59,12885.0,59.3525,59.3525,59.2882,59.2974,12885.0
2017-04-21 13:50:00,64.6,64.63,64.6,64.63,8434.0,59.3066,59.3341,59.3066,59.3341,8434.0
2017-04-21 13:55:00,64.62,64.76,64.62,64.71,15077.0,59.325,59.4535,59.325,59.4076,15077.0
2017-04-21 14:00:00,64.71,64.72,64.65,64.68,8412.0,59.4076,59.4168,59.3525,59.38,8412.0
2017-04-21 14:05:00,64.67,64.68,64.63,64.64,10150.0,59.3709,59.38,59.3341,59.3433,10150.0
2017-04-21 14:10:00,64.65,64.69,64.63,64.66,6893.0,59.3525,59.3892,59.3341,59.3617,6893.0
2017-04-21 14:15:00,64.67,64.67,64.64,64.64,12240.0,59.3709,59.3709,59.3433,59.3433,12240.0
2017-04-21 14:20:00,64.64,64.7,64.64,64.7,5133.0,59.3433,59.3984,59.3433,59.3984,5133.0
2017-04-21 14:25:00,64.71,64.74,64.7,64.7,12004.0,59.4076,59.4351,59.3984,59.3984,12004.0
2017-04-21 14:30:00,64.7,64.74,64.7,64.71,12585.0,59.3984,59.4351,59.3984,59.4076,12585.0
2017-04-21 14:35:00,64.71,64.74,64.7,64.73,10173.0,59.4076,59.4351,59.3984,59.426,10173.0
2017-04-21 14:40:00,64.74,64.75,64.72,64.73,8420.0,59.4351,59.4443,59.4168,59.426,8420.0
2017-04-21 14:45:00,64.73,64.8,64.71,64.75,16476.0,59.426,59.4902,59.4076,59.4443,16476.0
2017-04-21 14:50:00,64.75,64.75,64.7,64.72,11529.0,59.4443,59.4443,59.3984,59.4168,11529.0
2017-04-21 14:55:00,64.71,64.73,64.68,64.68,11144.0,59.4076,59.426,59.38,59.38,11144.0
2017-04-21 15:00:00,64.69,64.71,64.68,64.7,13232.0,59.3892,59.4076,59.38,59.3984,13232.0
2017-04-21 15:05:00,64.7,64.7,64.64,64.69,14709.0,59.3984,59.3984,59.3433,59.3892,14709.0
2017-04-21 15:10:00,64.69,64.7,64.67,64.7,22175.0,59.3892,59.3984,59.3709,59.3984,22175.0
2017-04-21 15:15:00,64.69,64.73,64.68,64.72,14891.0,59.3892,59.426,59.38,59.4168,14891.0
2017-04-21 15:20:00,64.73,64.76,64.71,64.75,18840.0,59.426,59.4535,59.4076,59.4443,18840.0
2017-04-21 15:25:00,64.75,64.84,64.74,64.83,33272.0,59.4443,59.5269,59.4351,59.5178,33272.0
2017-04-21 15:30:00,64.83,64.84,64.75,64.77,25280.0,59.5178,59.5269,59.4443,59.4627,25280.0
2017-04-21 15:35:00,64.77,64.84,64.77,64.81,33656.0,59.4627,59.5269,59.4627,59.4994,33656.0
2017-04-21 15:40:00,64.82,64.87,64.81,64.86,37566.0,59.5086,59.5545,59.4994,59.5453,37566.0
2017-04-21 15:45:00,64.87,64.87,64.81,64.85,78701.0,59.5545,59.5545,59.4994,59.5361,78701.0
2017-04-21 15:50:00,64.85,64.89,64.83,64.89,75691.0,59.5361,59.5728,59.5178,59.5728,75691.0
2017-04-21 15:55:00,64.88,64.91,64.87,64.9,193206.0,59.5637,59.5912,59.5545,59.582,193206.0
2017-04-24 09:30:00,65.42,65.7,65.31,65.57,43155.0,60.0594,60.3165,59.9584,60.1971,43155.0
2017-04-24 09:35:00,65.55,65.64,65.35,65.39,37282.0,60.1788,60.2614,59.9951,60.0319,37282.0
2017-04-24 09:40:00,65.41,65.44,65.29,65.32,9206.0,60.0502,60.0778,59.9401,59.9676,9206.0
2017-04-24 09:45:00,65.32,65.33,65.07,65.2,40541.0,59.9676,59.9768,59.7381,59.8574,40541.0
2017-04-24 09:50:00,65.22,65.37,65.21,65.24,17330.0,59.8758,60.0135,59.8666,59.8942,17330.0
2017-04-24 09:55:00,65.24,65.24,65.1,65.15,13650.0,59.8942,59.8942,59.7656,59.8115,13650.0
2017-04-24 10:00:00,65.16,65.18,65.09,65.15,23329.0,59.8207,59.8391,59.7565,59.8115,23329.0
2017-04-24 10:05:00,65.15,65.2,65.1,65.18,28601.0,59.8115,59.8574,59.7656,59.8391,28601.0
2017-04-24 10:10:00,65.18,65.18,65.07,65.12,15975.0,59.8391,59.8391,59.7381,59.784,15975.0
2017-04-24 10:15:00,65.12,65.19,65.11,65.12,14246.0,59.784,59.8483,59.7748,59.784,14246.0
2017-04-24 10:20:00,65.11,65.16,65.08,65.14,15753.0,59.7748,59.8207,59.7473,59.8024,15753.0
2017-04-24 10:25:00,65.11,65.13,65.04,65.06,13795.0,59.7748,59.7932,59.7105,59.7289,13795.0
2017-04-24 10:30:00,65.06,65.1,64.97,65.01,14681.0,59.7289,59.7656,59.6463,59.683,14681.0
2017-04-24 10:35:00,65.01,65.01,64.81,64.82,25923.0,59.683,59.683,59.4994,59.5086,25923.0
2017-04-24 10:40:00,64.82,64.84,64.75,64.79,29339.0,59.5086,59.5269,59.4443,59.481,29339.0
2017-04-24 10:45:00,64.79,64.81,64.73,64.73,23078.0,59.481,59.4994,59.426,59.426,23078.0
2017-04-24 10:50:00,64.73,64.8,64.66,64.69,48959.0,59.426,59.4902,59.3617,59.3892,48959.0
2017-04-24 10:55:00,64.7,64.85,64.66,64.84,32709.0,59.3984,59.5361,59.3617,59.5269,32709.0
2017-04-24 11:00:00,64.84,64.87,64.8,64.84,15151.0,59.5269,59.5545,59.4902,59.5269,15151.0
2017-04-24 11:05:00,64.84,64.84,64.77,64.77,11938.0,59.5269,59.5269,59.4627,59.4627,11938.0
2017-04-24 11:10:00,64.78,64.82,64.78,64.82,13152.0,59.4719,59.5086,59.4719,59.5086,13152.0
2017-04-24 11:15:00,64.82,64.82,64.7,64.78,13554.0,59.5086,59.5086,59.3984,59.4719,13554.0
2017-04-24 11:20:00,64.77,64.79,64.74,64.75,23492.0,59.4627,59.481,59.4351,59.4443,23492.0
2017-04-24 11:25:00,64.75,64.82,64.74,64.82,15907.0,59.4443,59.5086,59.4351,59.5086,15907.0
2017-04-24 11:30:00,64.82,64.92,64.77,64.92,17058.0,59.5086,59.6004,59.4627,59.6004,17058.0
2017-04-24 11:35:00,64.92,65.0,64.88,64.98,17969.0,59.6004,59.6738,59.5637,59.6555,17969.0
2017-04-24 11:40:00,64.97,64.99,64.92,64.96,8877.0,59.6463,59.6646,59.6004,59.6371,8877.0
2017-04-24 11:45:00,64.96,64.97,64.9,64.92,11111.0,59.6371,59.6463,59.582,59.6004,11111.0
2017-04-24 11:50:00,64.94,65.01,64.93,64.93,13219.0,59.6187,59.683,59.6096,59.6096,13219.0
2017-04-24 11:55:00,64.93,64.97,64.89,64.93,21674.0,59.6096,59.6463,59.5728,59.6096,21674.0
2017-04-24 12:00:00,64.94,65.01,64.83,64.98,52686.0,59.6187,59.683,59.5178,59.6555,52686.0
2017-04-24 12:05:00,64.98,64.98,64.88,64.93,19043.0,59.6555,59.6555,59.5637,59.6096,19043.0
2017-04-24 12:10:00,64.92,65.0,64.92,64.93,14817.0,59.6004,59.6738,59.6004,59.6096,14817.0
2017-04-24 12:15:00,64.93,64.95,64.89,64.95,14842.0,59.6096,59.6279,59.5728,59.6279,14842.0
2017-04-24 12:20:00,64.96,64.98,64.93,64.95,15085.0,59.6371,59.6555,59.6096,59.6279,15085.0
2017-04-24 12:25:00,64.94,64.95,64.92,64.94,6756.0,59.6187,59.6279,59.6004,59.6187,6756.0
2017-04-24 12:30:00,64.94,64.98,64.9,64.93,16489.0,59.6187,59.6555,59.582,59.6096,16489.0
2017-04-24 12:35:00,64.94,64.97,64.92,64.96,10498.0,59.6187,59.6463,59.6004,59.6371,10498.0
2017-04-24 12:40:00,64.96,64.96,64.9,64.92,28564.0,59.6371,59.6371,59.582,59.6004,28564.0
2017-04-24 12:45:00,64.92,64.95,64.9,64.91,29625.0,59.6004,59.6279,59.582,59.5912,29625.0
2017-04-24 12:50:00,64.92,64.95,64.89,64.89,20242.0,59.6004,59.6279,59.5728,59.5728,20242.0
2017-04-24 12:55:00,64.89,64.92,64.86,64.92,16438.0,59.5728,59.6004,59.5453,59.6004,16438.0
2017-04-24 13:00:00,64.91,64.93,64.88,64.89,20139.0,59.5912,59.6096,59.5637,59.5728,20139.0
2017-04-24 13:05:00,64.89,64.9,64.86,64.86,5302.0,59.5728,59.582,59.5453,59.5453,5302.0
2017-04-24 13:10:00,64.86,64.94,64.86,64.92,26361.0,59.5453,59.6187,59.5453,59.6004,26361.0
2017-04-24 13:15:00,64.93,64.93,64.89,64.91,25817.0,59.6096,59.6096,59.5728,59.5912,25817.0
2017-04-24 13:20:00,64.91,64.91,64.86,64.89,25131.0,59.5912,59.5912,59.5453,59.5728,25131.0
2017-04-24 13:25:00,64.89,64.92,64.86,64.87,24423.0,59.5728,59.6004,59.5453,59.5545,24423.0
2017-04-24 13:30:00,64.88,64.91,64.83,64.91,22959.0,59.5637,59.5912,59.5178,59.5912,22959.0
2017-04-24 13:35:00,64.91,64.93,64.86,64.89,23117.0,59.5912,59.6096,59.5453,59.5728,23117.0
2017-04-24 13:40:00,64.89,64.92,64.87,64.88,5758.0,59.5728,59.6004,59.5545,59.5637,5758.0
2017-04-24 13:45:00,64.88,64.88,64.83,64.86,10406.0,59.5637,59.5637,59.5178,59.5453,10406.0
2017-04-24 13:50:00,64.87,64.91,64.87,64.9,10265.0,59.5545,59.5912,59.5545,59.582,10265.0
2017-04-24 13:55:00,64.89,64.97,64.89,64.91,14588.0,59.5728,59.6463,59.5728,59.5912,14588.0
2017-04-24 14:00:00,64.91,64.94,64.9,64.94,6577.0,59.5912,59.6187,59.582,59.6187,6577.0
2017-04-24 14:05:00,64.94,64.94,64.88,64.9,14097.0,59.6187,59.6187,59.5637,59.582,14097.0
2017-04-24 14:10:00,64.91,64.93,64.89,64.91,7681.0,59.5912,59.6096,59.5728,59.5912,7681.0
2017-04-24 14:15:00,64.91,64.97,64.88,64.96,18084.0,59.5912,59.6463,59.5637,59.6371,18084.0
2017-04-24 14:20:00,64.96,64.99,64.91,64.96,26097.0,59.6371,59.6646,59.5912,59.6371,26097.0
2017-04-24 14:25:00,64.94,65.03,64.94,65.03,8951.0,59.6187,59.7014,59.6187,59.7014,8951.0
2017-04-24 14:30:00,65.03,65.1,65.02,65.07,12100.0,59.7014,59.7656,59.6922,59.7381,12100.0
2017-04-24 14:35:00,65.06,65.06,64.98,64.98,14076.0,59.7289,59.7289,59.6555,59.6555,14076.0
2017-04-24 14:40:00,64.99,65.02,64.95,64.99,23525.0,59.6646,59.6922,59.6279,59.6646,23525.0
2017-04-24 14:45:00,64.99,64.99,64.96,64.98,6673.0,59.6646,59.6646,59.6371,59.6555,6673.0
2017-04-24 14:50:00,64.99,65.01,64.97,64.97,13000.0,59.6646,59.683,59.6463,59.6463,13000.0
2017-04-24 14:55:00,64.98,64.98,64.94,64.97,13772.0,59.6555,59.6555,59.6187,59.6463,13772.0
2017-04-24 15:00:00,64.97,65.02,64.95,65.0,17175.0,59.6463,59.6922,59.6279,59.6738,17175.0
2017-04-24 15:05:00,65.0,65.07,64.99,65.03,21524.0,59.6738,59.7381,59.6646,59.7014,21524.0
2017-04-24 15:10:00,65.03,65.03,64.98,64.99,17380.0,59.7014,59.7014,59.6555,59.6646,17380.0
2017-04-24 15:15:00,64.99,65.01,64.92,64.92,13586.0,59.6646,59.683,59.6004,59.6004,13586.0
2017-04-24 15:20:00,64.92,64.99,64.92,64.94,37249.0,59.6004,59.6646,59.6004,59.6187,37249.0
2017-04-24 15:25:00,64.93,64.98,64.92,64.97,14593.0,59.6096,59.6555,59.6004,59.6463,14593.0
2017-04-24 15:30:00,64.97,64.98,64.91,64.91,24815.0,59.6463,59.6555,59.5912,59.5912,24815.0
2017-04-24 15:35:00,64.92,64.99,64.91,64.96,29706.0,59.6004,59.6646,59.5912,59.6371,29706.0
2017-04-24 15:40:00,64.96,65.0,64.95,64.99,16313.0,59.6371,59.6738,59.6279,59.6646,16313.0
2017-04-24 15:45:00,64.98,65.0,64.97,64.98,30401.0,59.6555,59.6738,59.6463,59.6555,30401.0
2017-04-24 15:50:00,64.99,65.03,64.96,65.01,59461.0,59.6646,59.7014,59.6371,59.683,59461.0
2017-04-24 15:55:00,65.0,65.08,65.0,65.06,169044.0,59.6738,59.7473,59.6738,59.7289,169044.0
2017-04-25 09:30:00,65.21,65.29,65.11,65.19,40744.0,59.8666,59.9401,59.7748,59.8483,40744.0
2017-04-25 09:35:00,65.21,65.21,65.05,65.11,14235.0,59.8666,59.8666,59.7197,59.7748,14235.0
2017-04-25 09:40:00,65.13,65.26,65.09,65.2,13304.0,59.7932,59.9125,59.7565,59.8574,13304.0
2017-04-25 09:45:00,65.18,65.22,65.16,65.19,12700.0,59.8391,59.8758,59.8207,59.8483,12700.0
2017-04-25 09:50:00,65.21,65.25,65.18,65.2,10949.0,59.8666,59.9033,59.8391,59.8574,10949.0
2017-04-25 09:55:00,65.25,65.25,65.19,65.22,13300.0,59.9033,59.9033,59.8483,59.8758,13300.0
2017-04-25 10:00:00,65.22,65.24,65.15,65.21,30679.0,59.8758,59.8942,59.8115,59.8666,30679.0
2017-04-25 10:05:00,65.21,65.34,65.2,65.32,18769.0,59.8666,59.986,59.8574,59.9676,18769.0
2017-04-25 10:10:00,65.32,65.32,65.22,65.25,29505.0,59.9676,59.9676,59.8758,59.9033,29505.0
2017-04-25 10:15:00,65.23,65.25,65.14,65.14,17038.0,59.885,59.9033,59.8024,59.8024,17038.0
2017-04-25 10:20:00,65.14,65.17,65.05,65.05,15781.0,59.8024,59.8299,59.7197,59.7197,15781.0
2017-04-25 10:25:00,65.07,65.11,65.06,65.08,9259.0,59.7381,59.7748,59.7289,59.7473,9259.0
2017-04-25 10:30:00,65.1,65.1,64.98,64.98,18878.0,59.7656,59.7656,59.6555,59.6555,18878.0
2017-04-25 10:35:00,64.99,65.02,64.86,64.9,36095.0,59.6646,59.6922,59.5453,59.582,36095.0
2017-04-25 10:40:00,64.91,64.92,64.72,64.73,24273.0,59.5912,59.6004,59.4168,59.426,24273.0
2017-04-25 10:45:00,64.73,64.74,64.62,64.63,43428.0,59.426,59.4351,59.325,59.3341,43428.0
2017-04-25 10:50:00,64.64,64.64,64.52,64.55,25482.0,59.3433,59.3433,59.2332,59.2607,25482.0
2017-04-25 10:55:00,64.54,64.65,64.52,64.65,30667.0,59.2515,59.3525,59.2332,59.3525,30667.0
2017-04-25 11:00:00,64.64,64.7,64.64,64.67,15108.0,59.3433,59.3984,59.3433,59.3709,15108.0
2017-04-25 11:05:00,64.66,64.69,64.62,64.67,9852.0,59.3617,59.3892,59.325,59.3709,9852.0
2017-04-25 11:10:00,64.67,64.72,64.64,64.72,16679.0,59.3709,59.4168,59.3433,59.4168,16679.0
2017-04-25 11:15:00,64.73,64.74,64.64,64.64,12500.0,59.426,59.4351,59.3433,59.3433,12500.0
2017-04-25 11:20:00,64.65,64.7,64.62,64.69,21400.0,59.3525,59.3984,59.325,59.3892,21400.0
2017-04-25 11:25:00,64.69,64.74,64.69,64.71,12425.0,59.3892,59.4351,59.3892,59.4076,12425.0
2017-04-25 11:30:00,64.71,64.74,64.68,64.74,27379.0,59.4076,59.4351,59.38,59.4351,27379.0
2017-04-25 11:35:00,64.74,64.78,64.74,64.77,14813.0,59.4351,59.4719,59.4351,59.4627,14813.0
2017-04-25 11:40:00,64.77,64.8,64.71,64.74,15868.0,59.4627,59.4902,59.4076,59.4351,15868.0
2017-04-25 11:45:00,64.75,64.78,64.74,64.75,12914.0,59.4443,59.4719,59.4351,59.4443,12914.0
2017-04-25 11:50:00,64.74,64.74,64.72,64.73,11182.0,59.4351,59.4351,59.4168,59.426,11182.0
2017-04-25 11:55:00,64.74,64.78,64.73,64.77,10386.0,59.4351,59.4719,59.426,59.4627,10386.0
2017-04-25 12:00:00,64.77,64.83,64.75,64.83,18176.0,59.4627,59.5178,59.4443,59.5178,18176.0
2017-04-25 12:05:00,64.84,64.84,64.76,64.76,12000.0,59.5269,59.5269,59.4535,59.4535,12000.0
2017-04-25 12:10:00,64.77,64.77,64.73,64.75,17836.0,59.4627,59.4627,59.426,59.4443,17836.0
2017-04-25 12:15:00,64.75,64.79,64.74,64.79,21682.0,59.4443,59.481,59.4351,59.481,21682.0
2017-04-25 12:20:00,64.79,64.83,64.78,64.78,8804.0,59.481,59.5178,59.4719,59.4719,8804.0
2017-04-25 12:25:00,64.77,64.79,64.75,64.75,11771.0,59.4627,59.481,59.4443,59.4443,11771.0
2017-04-25 12:30:00,64.77,64.78,64.73,64.74,14800.0,59.4627,59.4719,59.426,59.4351,14800.0
2017-04-25 12:35:00,64.74,64.76,64.73,64.75,15982.0,59.4351,59.4535,59.426,59.4443,15982.0
2017-04-25 12:40:00,64.74,64.8,64.74,64.79,10448.0,59.4351,59.4902,59.4351,59.481,10448.0
2017-04-25 12:45:00,64.79,64.81,64.77,64.8,12332.0,59.481,59.4994,59.4627,59.4902,12332.0
2017-04-25 12:50:00,64.8,64.83,64.8,64.83,10057.0,59.4902,59.5178,59.4902,59.5178,10057.0
2017-04-25 12:55:00,64.83,64.86,64.79,64.79,13567.0,59.5178,59.5453,59.481,59.481,13567.0
2017-04-25 13:00:00,64.8,64.81,64.76,64.78,11500.0,59.4902,59.4994,59.4535,59.4719,11500.0
2017-04-25 13:05:00,64.79,64.84,64.79,64.84,10205.0,59.481,59.5269,59.481,59.5269,10205.0
2017-04-25 13:10:00,64.83,64.87,64.81,64.86,10450.0,59.5178,59.5545,59.4994,59.5453,10450.0
2017-04-25 13:15:00,64.86,64.88,64.84,64.85,8672.0,59.5453,59.5637,59.5269,59.5361,8672.0
2017-04-25 13:20:00,64.87,64.87,64.82,64.83,8194.0,59.5545,59.5545,59.5086,59.5178,8194.0
2017-04-25 13:25:00,64.83,64.84,64.8,64.8,8466.0,59.5178,59.5269,59.4902,59.4902,8466.0
2017-04-25 13:30:00,64.8,64.81,64.78,64.8,9002.0,59.4902,59.4994,59.4719,59.4902,9002.0
2017-04-25 13:35:00,64.79,64.82,64.77,64.8,11686.0,59.481,59.5086,59.4627,59.4902,11686.0
2017-04-25 13:40:00,64.8,64.84,64.8,64.84,13874.0,59.4902,59.5269,59.4902,59.5269,13874.0
2017-04-25 13:45:00,64.84,64.86,64.81,64.86,9434.0,59.5269,59.5453,59.4994,59.5453,9434.0
2017-04-25 13:50:00,64.85,64.87,64.83,64.84,11771.0,59.5361,59.5545,59.5178,59.5269,11771.0
2017-04-25 13:55:00,64.83,64.84,64.8,64.83,11054.0,59.5178,59.5269,59.4902,59.5178,11054.0
2017-04-25 14:00:00,64.83,64.87,64.81,64.86,12650.0,59.5178,59.5545,59.4994,59.5453,12650.0
2017-04-25 14:05:00,64.87,64.89,64.85,64.86,13385.0,59.5545,59.5728,59.5361,59.5453,13385.0
2017-04-25 14:10:00,64.86,64.9,64.86,64.89,13117.0,59.5453,59.582,59.5453,59.5728,13117.0
2017-04-25 14:15:00,64.88,64.9,64.87,64.88,6850.0,59.5637,59.582,59.5545,59.5637,6850.0
2017-04-25 14:20:00,64.88,64.88,64.84,64.86,11886.0,59.5637,59.5637,59.5269,59.5453,11886.0
2017-04-25 14:25:00,64.86,64.9,64.86,64.86,10201.0,59.5453,59.582,59.5453,59.5453,10201.0
2017-04-25 14:30:00,64.86,64.92,64.85,64.92,23180.0,59.5453,59.6004,59.5361,59.6004,23180.0
2017-04-25 14:35:00,64.92,64.93,64.9,64.92,14909.0,59.6004,59.6096,59.582,59.6004,14909.0
2017-04-25 14:40:00,64.91,64.92,64.87,64.91,16909.0,59.5912,59.6004,59.5545,59.5912,16909.0
2017-04-25 14:45:00,64.93,64.96,64.92,64.95,19773.0,59.6096,59.6371,59.6004,59.6279,19773.0
2017-04-25 14:50:00,64.95,64.95,64.92,64.93,17397.0,59.6279,59.6279,59.6004,59.6096,17397.0
2017-04-25 14:55:00,64.93,64.93,64.9,64.91,15983.0,59.6096,59.6096,59.582,59.5912,15983.0
2017-04-25 15:00:00,64.91,64.95,64.89,64.94,14781.0,59.5912,59.6279,59.5728,59.6187,14781.0
2017-04-25 15:05:00,64.93,65.0,64.93,64.98,21826.0,59.6096,59.6738,59.6096,59.6555,21826.0
2017-04-25 15:10:00,64.98,64.99,64.95,64.95,11908.0,59.6555,59.6646,59.6279,59.6279,11908.0
2017-04-25 15:15:00,64.95,64.98,64.94,64.98,10427.0,59.6279,59.6555,59.6187,59.6555,10427.0
2017-04-25 15:20:00,64.98,65.02,64.98,65.0,20106.0,59.6555,59.6922,59.6555,59.6738,20106.0
2017-04-25 15:25:00,65.0,65.01,64.98,65.0,24911.0,59.6738,59.683,59.6555,59.6738,24911.0
2017-04-25 15:30:00,64.99,64.99,64.89,64.92,22807.0,59.6646,59.6646,59.5728,59.6004,22807.0
2017-04-25 15:35:00,64.93,64.93,64.86,64.89,30129.0,59.6096,59.6096,59.5453,59.5728,30129.0
2017-04-25 15:40:00,64.9,64.91,64.85,64.85,31266.0,59.582,59.5912,59.5361,59.5361,31266.0
2017-04-25 15:45:00,64.86,64.88,64.84,64.86,30684.0,59.5453,59.5637,59.5269,59.5453,30684.0
2017-04-25 15:50:00,64.85,64.86,64.75,64.77,83850.0,59.5361,59.5453,59.4443,59.4627,83850.0
2017-04-25 15:55:00,64.77,64.79,64.73,64.75,118370.0,59.4627,59.481,59.426,59.4443,118370.0
2017-04-26 09:30:00,65.12,65.18,64.93,65.15,33655.0,59.784,59.8391,59.6096,59.8115,33655.0
2017-04-26 09:35:00,65.12,65.21,65.04,65.1,18092.0,59.784,59.8666,59.7105,59.7656,18092.0
2017-04-26 09:40:00,65.11,65.14,65.0,65.07,39014.0,59.7748,59.8024,59.6738,59.7381,39014.0
2017-04-26 09:45:00,65.08,65.11,64.96,65.05,38951.0,59.7473,59.7748,59.6371,59.7197,38951.0
2017-04-26 09:50:00,65.06,65.09,65.02,65.05,12300.0,59.7289,59.7565,59.6922,59.7197,12300.0
2017-04-26 09:55:00,65.06,65.2,65.04,65.2,35070.0,59.7289,59.8574,59.7105,59.8574,35070.0
2017-04-26 10:00:00,65.18,65.24,65.11,65.21,26070.0,59.8391,59.8942,59.7748,59.8666,26070.0
2017-04-26 10:05:00,65.2,65.21,65.14,65.16,12454.0,59.8574,59.8666,59.8024,59.8207,12454.0
2017-04-26 10:10:00,65.16,65.16,65.01,65.07,14925.0,59.8207,59.8207,59.683,59.7381,14925.0
2017-04-26 10:15:00,65.07,65.13,65.06,65.11,9061.0,59.7381,59.7932,59.7289,59.7748,9061.0
2017-04-26 10:20:00,65.1,65.14,65.06,65.13,8070.0,59.7656,59.8024,59.7289,59.7932,8070.0
2017-04-26 10:25:00,65.13,65.18,65.12,65.17,10641.0,59.7932,59.8391,59.784,59.8299,10641.0
2017-04-26 10:30:00,65.18,65.18,65.08,65.13,11311.0,59.8391,59.8391,59.7473,59.7932,11311.0
2017-04-26 10:35:00,65.13,65.13,65.06,65.08,12490.0,59.7932,59.7932,59.7289,59.7473,12490.0
2017-04-26 10:40:00,65.08,65.09,65.04,65.09,10309.0,59.7473,59.7565,59.7105,59.7565,10309.0
2017-04-26 10:45:00,65.1,65.19,65.08,65.12,23435.0,59.7656,59.8483,59.7473,59.784,23435.0
2017-04-26 10:50:00,65.12,65.17,65.11,65.15,20218.0,59.784,59.8299,59.7748,59.8115,20218.0
2017-04-26 10:55:00,65.16,65.27,65.15,65.27,19363.0,59.8207,59.9217,59.8115,59.9217,19363.0
2017-04-26 11:00:00,65.26,65.31,65.24,65.3,18936.0,59.9125,59.9584,59.8942,59.9492,18936.0
2017-04-26 11:05:00,65.3,65.31,65.21,65.21,12208.0,59.9492,59.9584,59.8666,59.8666,12208.0
2017-04-26 11:10:00,65.22,65.29,65.21,65.28,9172.0,59.8758,59.9401,59.8666,59.9309,9172.0
2017-04-26 11:15:00,65.29,65.34,65.28,65.28,13526.0,59.9401,59.986,59.9309,59.9309,13526.0
2017-04-26 11:20:00,65.28,65.34,65.21,65.34,22999.0,59.9309,59.986,59.8666,59.986,22999.0
2017-04-26 11:25:00,65.34,65.39,65.31,65.33,23329.0,59.986,60.0319,59.9584,59.9768,23329.0
2017-04-26 11:30:00,65.33,65.36,65.29,65.3,11246.0,59.9768,60.0043,59.9401,59.9492,11246.0
2017-04-26 11:35:00,65.31,65.37,65.27,65.29,16047.0,59.9584,60.0135,59.9217,59.9401,16047.0
2017-04-26 11:40:00,65.29,65.33,65.25,65.25,9170.0,59.9401,59.9768,59.9033,59.9033,9170.0
2017-04-26 11:45:00,65.25,65.25,65.15,65.17,21003.0,59.9033,59.9033,59.8115,59.8299,21003.0
2017-04-26 11:50:00,65.17,65.24,65.17,65.22,14585.0,59.8299,59.8942,59.8299,59.8758,14585.0
2017-04-26 11:55:00,65.22,65.33,65.22,65.31,12369.0,59.8758,59.9768,59.8758,59.9584,12369.0
2017-04-26 12:00:00,65.31,65.35,65.29,65.32,20225.0,59.9584,59.9951,59.9401,59.9676,20225.0
2017-04-26 12:05:00,65.34,65.36,65.31,65.31,11368.0,59.986,60.0043,59.9584,59.9584,11368.0
2017-04-26 12:10:00,65.31,65.36,65.3,65.35,12003.0,59.9584,60.0043,59.9492,59.9951,12003.0
2017-04-26 12:15:00,65.35,65.39,65.34,65.38,10457.0,59.9951,60.0319,59.986,60.0227,10457.0
2017-04-26 12:20:00,65.38,65.41,65.37,65.41,8305.0,60.0227,60.0502,60.0135,60.0502,8305.0
2017-04-26 12:25:00,65.41,65.43,65.38,65.38,7910.0,60.0502,60.0686,60.0227,60.0227,7910.0
2017-04-26 12:30:00,65.38,65.4,65.34,65.34,12915.0,60.0227,60.0411,59.986,59.986,12915.0
2017-04-26 12:35:00,65.34,65.34,65.29,65.32,9701.0,59.986,59.986,59.9401,59.9676,9701.0
2017-04-26 12:40:00,65.32,65.33,65.3,65.31,10341.0,59.9676,59.9768,59.9492,59.9584,10341.0
2017-04-26 12:45:00,65.32,65.41,65.3,65.32,15913.0,59.9676,60.0502,59.9492,59.9676,15913.0
2017-04-26 12:50:00,65.3,65.33,65.3,65.32,35814.0,59.9492,59.9768,59.9492,59.9676,35814.0
2017-04-26 12:55:00,65.33,65.36,65.3,65.34,60226.0,59.9768,60.0043,59.9492,59.986,60226.0
2017-04-26 13:00:00,65.36,65.44,65.34,65.42,27871.0,60.0043,60.0778,59.986,60.0594,27871.0
2017-04-26 13:05:00,65.43,65.5,65.4,65.5,11545.0,60.0686,60.1329,60.0411,60.1329,11545.0
2017-04-26 13:10:00,65.49,65.49,65.43,65.49,24473.0,60.1237,60.1237,60.0686,60.1237,24473.0
2017-04-26 13:15:00,65.48,65.51,65.44,65.44,10516.0,60.1145,60.142,60.0778,60.0778,10516.0
2017-04-26 13:20:00,65.45,65.5,65.43,65.48,12335.0,60.087,60.1329,60.0686,60.1145,12335.0
2017-04-26 13:25:00,65.5,65.51,65.41,65.42,9528.0,60.1329,60.142,60.0502,60.0594,9528.0
2017-04-26 13:30:00,65.42,65.47,65.42,65.44,7300.0,60.0594,60.1053,60.0594,60.0778,7300.0
2017-04-26 13:35:00,65.45,65.49,65.43,65.49,8314.0,60.087,60.1237,60.0686,60.1237,8314.0
2017-04-26 13:40:00,65.48,65.48,65.41,65.48,14200.0,60.1145,60.1145,60.0502,60.1145,14200.0
2017-04-26 13:45:00,65.48,65.51,65.34,65.36,20587.0,60.1145,60.142,59.986,60.0043,20587.0
2017-04-26 13:50:00,65.37,65.46,65.36,65.4,8071.0,60.0135,60.0961,60.0043,60.0411,8071.0
2017-04-26 13:55:00,65.4,65.41,65.36,65.37,10486.0,60.0411,60.0502,60.0043,60.0135,10486.0
2017-04-26 14:00:00,65.35,65.37,65.27,65.37,12688.0,59.9951,60.0135,59.9217,60.0135,12688.0
2017-04-26 14:05:00,65.37,65.41,65.32,65.39,13249.0,60.0135,60.0502,59.9676,60.0319,13249.0
2017-04-26 14:10:00,65.39,65.44,65.36,65.41,11691.0,60.0319,60.0778,60.0043,60.0502,11691.0
2017-04-26 14:15:00,65.43,65.44,65.39,65.39,8841.0,60.0686,60.0778,60.0319,60.0319,8841.0
2017-04-26 14:20:00,65.37,65.37,65.3,65.31,18208.0,60.0135,60.0135,59.9492,59.9584,18208.0
2017-04-26 14:25:00,65.31,65.32,65.27,65.28,16242.0,59.9584,59.9676,59.9217,59.9309,16242.0
2017-04-26 14:30:00,65.28,65.35,65.27,65.3,17052.0,59.9309,59.9951,59.9217,59.9492,17052.0
2017-04-26 14:35:00,65.3,65.32,65.26,65.27,15467.0,59.9492,59.9676,59.9125,59.9217,15467.0
2017-04-26 14:40:00,65.27,65.31,65.23,65.3,26407.0,59.9217,59.9584,59.885,59.9492,26407.0
2017-04-26 14:45:00,65.29,65.3,65.24,65.3,24797.0,59.9401,59.9492,59.8942,59.9492,24797.0
2017-04-26 14:50:00,65.3,65.31,65.25,65.26,23899.0,59.9492,59.9584,59.9033,59.9125,23899.0
2017-04-26 14:55:00,65.26,65.3,65.26,65.28,19469.0,59.9125,59.9492,59.9125,59.9309,19469.0
2017-04-26 15:00:00,65.28,65.31,65.25,65.31,16493.0,59.9309,59.9584,59.9033,59.9584,16493.0
2017-04-26 15:05:00,65.31,65.37,65.29,65.36,20359.0,59.9584,60.0135,59.9401,60.0043,20359.0
2017-04-26 15:10:00,65.37,65.37,65.32,65.35,25475.0,60.0135,60.0135,59.9676,59.9951,25475.0
2017-04-26 15:15:00,65.35,65.36,65.3,65.31,41035.0,59.9951,60.0043,59.9492,59.9584,41035.0
2017-04-26 15:20:00,65.31,65.31,65.21,65.24,20699.0,59.9584,59.9584,59.8666,59.8942,20699.0
2017-04-26 15:25:00,65.25,65.31,65.24,65.3,25427.0,59.9033,59.9584,59.8942,59.9492,25427.0
2017-04-26 15:30:00,65.3,65.31,65.2,65.22,18824.0,59.9492,59.9584,59.8574,59.8758,18824.0
2017-04-26 15:35:00,65.22,65.23,65.14,65.16,23304.0,59.8758,59.885,59.8024,59.8207,23304.0
2017-04-26 15:40:00,65.16,65.2,65.13,65.15,27130.0,59.8207,59.8574,59.7932,59.8115,27130.0
2017-04-26 15:45:00,65.16,65.16,65.07,65.08,23388.0,59.8207,59.8207,59.7381,59.7473,23388.0
2017-04-26 15:50:00,65.08,65.1,65.03,65.03,39331.0,59.7473,59.7656,59.7014,59.7014,39331.0
2017-04-26 15:55:00,65.04,65.1,65.03,65.05,77457.0,59.7105,59.7656,59.7014,59.7197,77457.0
2017-04-27 09:30:00,65.14,65.3,65.03,65.17,38737.0,59.8024,59.9492,59.7014,59.8299,38737.0
2017-04-27 09:35:00,65.15,65.18,65.02,65.14,17600.0,59.8115,59.8391,59.6922,59.8024,17600.0
2017-04-27 09:40:00,65.13,65.25,65.03,65.19,12707.0,59.7932,59.9033,59.7014,59.8483,12707.0
2017-04-27 09:45:00,65.22,65.25,65.15,65.21,14638.0,59.8758,59.9033,59.8115,59.8666,14638.0
2017-04-27 09:50:00,65.21,65.24,65.16,65.18,6914.0,59.8666,59.8942,59.8207,59.8391,6914.0
2017-04-27 09:55:00,65.18,65.2,65.06,65.2,14847.0,59.8391,59.8574,59.7289,59.8574,14847.0
2017-04-27 10:00:00,65.21,65.3,65.18,65.3,13757.0,59.8666,59.9492,59.8391,59.9492,13757.0
2017-04-27 10:05:00,65.31,65.36,65.21,65.26,12075.0,59.9584,60.0043,59.8666,59.9125,12075.0
2017-04-27 10:10:00,65.29,65.32,65.21,65.3,12945.0,59.9401,59.9676,59.8666,59.9492,12945.0
2017-04-27 10:15:00,65.29,65.37,65.26,65.28,11907.0,59.9401,60.0135,59.9125,59.9309,11907.0
2017-04-27 10:20:00,65.28,65.32,65.25,65.31,16488.0,59.9309,59.9676,59.9033,59.9584,16488.0
2017-04-27 10:25:00,65.3,65.3,65.21,65.24,13287.0,59.9492,59.9492,59.8666,59.8942,13287.0
2017-04-27 10:30:00,65.24,65.29,65.24,65.27,16350.0,59.8942,59.9401,59.8942,59.9217,16350.0
2017-04-27 10:35:00,65.27,65.32,65.23,65.28,20868.0,59.9217,59.9676,59.885,59.9309,20868.0
2017-04-27 10:40:00,65.27,65.4,65.27,65.4,11590.0,59.9217,60.0411,59.9217,60.0411,11590.0
2017-04-27 10:45:00,65.4,65.42,65.32,65.32,29764.0,60.0411,60.0594,59.9676,59.9676,29764.0
2017-04-27 10:50:00,65.32,65.39,65.31,65.34,24569.0,59.9676,60.0319,59.9584,59.986,24569.0
2017-04-27 10:55:00,65.34,65.43,65.33,65.36,39932.0,59.986,60.0686,59.9768,60.0043,39932.0
2017-04-27 11:00:00,65.36,65.48,65.34,65.45,23683.0,60.0043,60.1145,59.986,60.087,23683.0
2017-04-27 11:05:00,65.46,65.57,65.46,65.57,35460.0,60.0961,60.1971,60.0961,60.1971,35460.0
2017-04-27 11:10:00,65.56,65.66,65.55,65.64,27681.0,60.1879,60.2797,60.1788,60.2614,27681.0
2017-04-27 11:15:00,65.63,65.63,65.56,65.62,24332.0,60.2522,60.2522,60.1879,60.243,24332.0
2017-04-27 11:20:00,65.62,65.66,65.55,65.58,37435.0,60.243,60.2797,60.1788,60.2063,37435.0
2017-04-27 11:25:00,65.57,65.57,65.5,65.51,13929.0,60.1971,60.1971,60.1329,60.142,13929.0
2017-04-27 11:30:00,65.51,65.52,65.42,65.45,14360.0,60.142,60.1512,60.0594,60.087,14360.0
2017-04-27 11:35:00,65.44,65.46,65.4,65.42,15452.0,60.0778,60.0961,60.0411,60.0594,15452.0
2017-04-27 11:40:00,65.42,65.42,65.32,65.36,17489.0,60.0594,60.0594,59.9676,60.0043,17489.0
2017-04-27 11:45:00,65.35,65.44,65.33,65.43,21395.0,59.9951,60.0778,59.9768,60.0686,21395.0
2017-04-27 11:50:00,65.44,65.49,65.42,65.49,20824.0,60.0778,60.1237,60.0594,60.1237,20824.0
2017-04-27 11:55:00,65.5,65.52,65.47,65.49,11446.0,60.1329,60.1512,60.1053,60.1237,11446.0
2017-04-27 12:00:00,65.5,65.54,65.47,65.5,14771.0,60.1329,60.1696,60.1053,60.1329,14771.0
2017-04-27 12:05:00,65.5,65.5,65.44,65.47,8300.0,60.1329,60.1329,60.0778,60.1053,8300.0
2017-04-27 12:10:00,65.47,65.52,65.45,65.51,14990.0,60.1053,60.1512,60.087,60.142,14990.0
2017-04-27 12:15:00,65.51,65.54,65.5,65.5,9258.0,60.142,60.1696,60.1329,60.1329,9258.0
2017-04-27 12:20:00,65.49,65.5,65.45,65.46,14441.0,60.1237,60.1329,60.087,60.0961,14441.0
2017-04-27 12:25:00,65.45,65.48,65.44,65.48,5921.0,60.087,60.1145,60.0778,60.1145,5921.0
2017-04-27 12:30:00,65.48,65.54,65.48,65.51,9097.0,60.1145,60.1696,60.1145,60.142,9097.0
2017-04-27 12:35:00,65.51,65.54,65.5,65.54,10051.0,60.142,60.1696,60.1329,60.1696,10051.0
2017-04-27 12:40:00,65.54,65.6,65.54,65.6,6600.0,60.1696,60.2247,60.1696,60.2247,6600.0
2017-04-27 12:45:00,65.6,65.64,65.6,65.63,8911.0,60.2247,60.2614,60.2247,60.2522,8911.0
2017-04-27 12:50:00,65.63,65.64,65.6,65.62,9977.0,60.2522,60.2614,60.2247,60.243,9977.0
2017-04-27 12:55:00,65.63,65.71,65.62,65.71,13450.0,60.2522,60.3256,60.243,60.3256,13450.0
2017-04-27 13:00:00,65.71,65.75,65.71,65.73,14221.0,60.3256,60.3624,60.3256,60.344,14221.0
2017-04-27 13:05:00,65.72,65.73,65.71,65.72,10012.0,60.3348,60.344,60.3256,60.3348,10012.0
2017-04-27 13:10:00,65.72,65.73,65.69,65.7,13522.0,60.3348,60.344,60.3073,60.3165,13522.0
2017-04-27 13:15:00,65.69,65.76,65.66,65.74,15564.0,60.3073,60.3716,60.2797,60.3532,15564.0
2017-04-27 13:20:00,65.75,65.81,65.75,65.81,17521.0,60.3624,60.4175,60.3624,60.4175,17521.0
2017-04-27 13:25:00,65.8,65.86,65.76,65.78,16945.0,60.4083,60.4634,60.3716,60.3899,16945.0
2017-04-27 13:30:00,65.77,65.82,65.77,65.79,10748.0,60.3807,60.4266,60.3807,60.3991,10748.0
2017-04-27 13:35:00,65.79,65.81,65.78,65.8,14146.0,60.3991,60.4175,60.3899,60.4083,14146.0
2017-04-27 13:40:00,65.8,65.83,65.8,65.8,15744.0,60.4083,60.4358,60.4083,60.4083,15744.0
2017-04-27 13:45:00,65.79,65.83,65.77,65.81,14810.0,60.3991,60.4358,60.3807,60.4175,14810.0
2017-04-27 13:50:00,65.81,65.83,65.79,65.8,14571.0,60.4175,60.4358,60.3991,60.4083,14571.0
2017-04-27 13:55:00,65.8,65.84,65.79,65.82,24022.0,60.4083,60.445,60.3991,60.4266,24022.0
2017-04-27 14:00:00,65.82,65.83,65.74,65.76,16346.0,60.4266,60.4358,60.3532,60.3716,16346.0
2017-04-27 14:05:00,65.76,65.76,65.69,65.71,16897.0,60.3716,60.3716,60.3073,60.3256,16897.0
2017-04-27 14:10:00,65.71,65.77,65.71,65.76,13443.0,60.3256,60.3807,60.3256,60.3716,13443.0
2017-04-27 14:15:00,65.76,65.77,65.7,65.73,20910.0,60.3716,60.3807,60.3165,60.344,20910.0
2017-04-27 14:20:00,65.72,65.73,65.69,65.7,38983.0,60.3348,60.344,60.3073,60.3165,38983.0
2017-04-27 14:25:00,65.7,65.75,65.7,65.75,21024.0,60.3165,60.3624,60.3165,60.3624,21024.0
2017-04-27 14:30:00,65.74,65.83,65.73,65.83,21422.0,60.3532,60.4358,60.344,60.4358,21422.0
2017-04-27 14:35:00,65.84,65.84,65.81,65.83,15204.0,60.445,60.445,60.4175,60.4358,15204.0
2017-04-27 14:40:00,65.83,65.89,65.81,65.86,21332.0,60.4358,60.4909,60.4175,60.4634,21332.0
2017-04-27 14:45:00,65.86,65.87,65.77,65.77,13748.0,60.4634,60.4725,60.3807,60.3807,13748.0
2017-04-27 14:50:00,65.78,65.81,65.77,65.8,12084.0,60.3899,60.4175,60.3807,60.4083,12084.0
2017-04-27 14:55:00,65.8,65.8,65.76,65.76,9767.0,60.4083,60.4083,60.3716,60.3716,9767.0
2017-04-27 15:00:00,65.76,65.76,65.69,65.7,11218.0,60.3716,60.3716,60.3073,60.3165,11218.0
2017-04-27 15:05:00,65.7,65.71,65.67,65.68,20489.0,60.3165,60.3256,60.2889,60.2981,20489.0
2017-04-27 15:10:00,65.68,65.7,65.65,65.65,25016.0,60.2981,60.3165,60.2706,60.2706,25016.0
2017-04-27 15:15:00,65.65,65.67,65.56,65.56,20939.0,60.2706,60.2889,60.1879,60.1879,20939.0
2017-04-27 15:20:00,65.57,65.61,65.54,65.56,46659.0,60.1971,60.2338,60.1696,60.1879,46659.0
2017-04-27 15:25:00,65.55,65.62,65.55,65.61,70645.0,60.1788,60.243,60.1788,60.2338,70645.0
2017-04-27 15:30:00,65.61,65.68,65.59,65.6,61892.0,60.2338,60.2981,60.2155,60.2247,61892.0
2017-04-27 15:35:00,65.6,65.6,65.53,65.53,100584.0,60.2247,60.2247,60.1604,60.1604,100584.0
2017-04-27 15:40:00,65.53,65.64,65.53,65.62,120087.0,60.1604,60.2614,60.1604,60.243,120087.0
2017-04-27 15:45:00,65.63,65.69,65.63,65.68,23086.0,60.2522,60.3073,60.2522,60.2981,23086.0
2017-04-27 15:50:00,65.68,65.71,65.62,65.7,54791.0,60.2981,60.3256,60.243,60.3165,54791.0
2017-04-27 15:55:00,65.7,65.7,65.51,65.54,318159.0,60.3165,60.3165,60.142,60.1696,318159.0
2017-04-28 09:30:00,65.59,65.59,64.95,65.06,58965.0,60.2155,60.2155,59.6279,59.7289,58965.0
2017-04-28 09:35:00,65.1,65.21,64.99,65.17,12538.0,59.7656,59.8666,59.6646,59.8299,12538.0
2017-04-28 09:40:00,65.19,65.36,65.14,65.34,14033.0,59.8483,60.0043,59.8024,59.986,14033.0
2017-04-28 09:45:00,65.33,65.43,65.2,65.22,27505.0,59.9768,60.0686,59.8574,59.8758,27505.0
2017-04-28 09:50:00,65.22,65.28,65.08,65.26,43613.0,59.8758,59.9309,59.7473,59.9125,43613.0
2017-04-28 09:55:00,65.22,65.26,65.08,65.14,19334.0,59.8758,59.9125,59.7473,59.8024,19334.0
2017-04-28 10:00:00,65.14,65.15,65.0,65.02,29918.0,59.8024,59.8115,59.6738,59.6922,29918.0
2017-04-28 10:05:00,65.01,65.01,64.89,64.92,32725.0,59.683,59.683,59.5728,59.6004,32725.0
2017-04-28 10:10:00,64.92,64.94,64.87,64.92,21023.0,59.6004,59.6187,59.5545,59.6004,21023.0
2017-04-28 10:15:00,64.92,65.0,64.86,64.91,33468.0,59.6004,59.6738,59.5453,59.5912,33468.0
2017-04-28 10:20:00,64.93,64.97,64.83,64.83,10946.0,59.6096,59.6463,59.5178,59.5178,10946.0
2017-04-28 10:25:00,64.84,65.0,64.84,64.97,15192.0,59.5269,59.6738,59.5269,59.6463,15192.0
2017-04-28 10:30:00,64.96,65.02,64.92,65.02,14431.0,59.6371,59.6922,59.6004,59.6922,14431.0
2017-04-28 10:35:00,65.03,65.03,64.95,64.96,12311.0,59.7014,59.7014,59.6279,59.6371,12311.0
2017-04-28 10:40:00,64.97,65.02,64.97,64.97,15449.0,59.6463,59.6922,59.6463,59.6463,15449.0
2017-04-28 10:45:00,64.96,64.98,64.86,64.86,10377.0,59.6371,59.6555,59.5453,59.5453,10377.0
2017-04-28 10:50:00,64.86,64.88,64.83,64.88,15400.0,59.5453,59.5637,59.5178,59.5637,15400.0
2017-04-28 10:55:00,64.89,64.97,64.89,64.92,20795.0,59.5728,59.6463,59.5728,59.6004,20795.0
2017-04-28 11:00:00,64.91,64.92,64.86,64.86,16482.0,59.5912,59.6004,59.5453,59.5453,16482.0
2017-04-28 11:05:00,64.86,64.94,64.84,64.87,19950.0,59.5453,59.6187,59.5269,59.5545,19950.0
2017-04-28 11:10:00,64.86,64.86,64.73,64.74,13894.0,59.5453,59.5453,59.426,59.4351,13894.0
2017-04-28 11:15:00,64.74,64.77,64.73,64.76,18900.0,59.4351,59.4627,59.426,59.4535,18900.0
2017-04-28 11:20:00,64.75,64.76,64.65,64.73,14628.0,59.4443,59.4535,59.3525,59.426,14628.0
2017-04-28 11:25:00,64.74,64.81,64.7,64.71,14063.0,59.4351,59.4994,59.3984,59.4076,14063.0
2017-04-28 11:30:00,64.71,64.76,64.66,64.71,10234.0,59.4076,59.4535,59.3617,59.4076,10234.0
2017-04-28 11:35:00,64.72,64.76,64.72,64.73,10646.0,59.4168,59.4535,59.4168,59.426,10646.0
2017-04-28 11:40:00,64.74,64.79,64.73,64.76,22592.0,59.4351,59.481,59.426,59.4535,22592.0
2017-04-28 11:45:00,64.77,64.8,64.74,64.79,33115.0,59.4627,59.4902,59.4351,59.481,33115.0
2017-04-28 11:50:00,64.8,64.87,64.79,64.87,9895.0,59.4902,59.5545,59.481,59.5545,9895.0
2017-04-28 11:55:00,64.86,64.86,64.8,64.86,8748.0,59.5453,59.5453,59.4902,59.5453,8748.0
2017-04-28 12:00:00,64.87,64.9,64.85,64.9,11019.0,59.5545,59.582,59.5361,59.582,11019.0
2017-04-28 12:05:00,64.9,64.91,64.82,64.83,5900.0,59.582,59.5912,59.5086,59.5178,5900.0
2017-04-28 12:10:00,64.83,64.88,64.82,64.86,8400.0,59.5178,59.5637,59.5086,59.5453,8400.0
2017-04-28 12:15:00,64.86,64.88,64.81,64.82,11069.0,59.5453,59.5637,59.4994,59.5086,11069.0
2017-04-28 12:20:00,64.82,64.9,64.82,64.9,7430.0,59.5086,59.582,59.5086,59.582,7430.0
2017-04-28 12:25:00,64.89,64.89,64.86,64.88,5600.0,59.5728,59.5728,59.5453,59.5637,5600.0
2017-04-28 12:30:00,64.88,64.89,64.8,64.81,14955.0,59.5637,59.5728,59.4902,59.4994,14955.0
2017-04-28 12:35:00,64.82,64.85,64.81,64.83,7254.0,59.5086,59.5361,59.4994,59.5178,7254.0
2017-04-28 12:40:00,64.83,64.9,64.82,64.89,8909.0,59.5178,59.582,59.5086,59.5728,8909.0
2017-04-28 12:45:00,64.89,64.9,64.87,64.87,8029.0,59.5728,59.582,59.5545,59.5545,8029.0
2017-04-28 12:50:00,64.88,64.89,64.82,64.83,20445.0,59.5637,59.5728,59.5086,59.5178,20445.0
2017-04-28 12:55:00,64.83,64.9,64.82,64.9,19704.0,59.5178,59.582,59.5086,59.582,19704.0
2017-04-28 13:00:00,64.9,64.98,64.89,64.98,9682.0,59.582,59.6555,59.5728,59.6555,9682.0
2017-04-28 13:05:00,64.98,65.01,64.95,65.01,9217.0,59.6555,59.683,59.6279,59.683,9217.0
2017-04-28 13:10:00,65.01,65.02,64.98,64.98,8944.0,59.683,59.6922,59.6555,59.6555,8944.0
2017-04-28 13:15:00,64.98,65.01,64.96,64.98,8428.0,59.6555,59.683,59.6371,59.6555,8428.0
2017-04-28 13:20:00,64.98,65.0,64.95,65.0,8810.0,59.6555,59.6738,59.6279,59.6738,8810.0
2017-04-28 13:25:00,65.0,65.06,64.99,65.04,13475.0,59.6738,59.7289,59.6646,59.7105,13475.0
2017-04-28 13:30:00,65.04,65.1,65.02,65.09,8900.0,59.7105,59.7656,59.6922,59.7565,8900.0
2017-04-28 13:35:00,65.08,65.11,65.05,65.06,10625.0,59.7473,59.7748,59.7197,59.7289,10625.0
2017-04-28 13:40:00,65.06,65.07,65.03,65.03,8455.0,59.7289,59.7381,59.7014,59.7014,8455.0
2017-04-28 13:45:00,65.03,65.1,65.03,65.09,10730.0,59.7014,59.7656,59.7014,59.7565,10730.0
2017-04-28 13:50:00,65.08,65.12,65.06,65.09,11164.0,59.7473,59.784,59.7289,59.7565,11164.0
2017-04-28 13:55:00,65.09,65.17,65.08,65.16,10409.0,59.7565,59.8299,59.7473,59.8207,10409.0
2017-04-28 14:00:00,65.16,65.18,65.13,65.16,11100.0,59.8207,59.8391,59.7932,59.8207,11100.0
2017-04-28 14:05:00,65.16,65.16,65.11,65.12,9970.0,59.8207,59.8207,59.7748,59.784,9970.0
2017-04-28 14:10:00,65.13,65.15,65.09,65.09,16180.0,59.7932,59.8115,59.7565,59.7565,16180.0
2017-04-28 14:15:00,65.1,65.12,65.08,65.11,9894.0,59.7656,59.784,59.7473,59.7748,9894.0
2017-04-28 14:20:00,65.11,65.18,65.1,65.13,12792.0,59.7748,59.8391,59.7656,59.7932,12792.0
2017-04-28 14:25:00,65.13,65.15,65.13,65.15,10769.0,59.7932,59.8115,59.7932,59.8115,10769.0
2017-04-28 14:30:00,65.15,65.15,65.1,65.13,49245.0,59.8115,59.8115,59.7656,59.7932,49245.0
2017-04-28 14:35:00,65.13,65.15,65.08,65.08,41151.0,59.7932,59.8115,59.7473,59.7473,41151.0
2017-04-28 14:40:00,65.09,65.09,65.05,65.08,15285.0,59.7565,59.7565,59.7197,59.7473,15285.0
2017-04-28 14:45:00,65.09,65.11,65.06,65.09,20041.0,59.7565,59.7748,59.7289,59.7565,20041.0
2017-04-28 14:50:00,65.09,65.09,64.99,65.0,9565.0,59.7565,59.7565,59.6646,59.6738,9565.0
2017-04-28 14:55:00,65.0,65.02,64.93,64.93,26200.0,59.6738,59.6922,59.6096,59.6096,26200.0
2017-04-28 15:00:00,64.93,64.94,64.87,64.91,49056.0,59.6096,59.6187,59.5545,59.5912,49056.0
2017-04-28 15:05:00,64.9,64.9,64.86,64.89,39075.0,59.582,59.582,59.5453,59.5728,39075.0
2017-04-28 15:10:00,64.9,64.91,64.84,64.86,28071.0,59.582,59.5912,59.5269,59.5453,28071.0
2017-04-28 15:15:00,64.87,64.87,64.84,64.86,32624.0,59.5545,59.5545,59.5269,59.5453,32624.0
2017-04-28 15:20:00,64.86,64.87,64.82,64.84,21131.0,59.5453,59.5545,59.5086,59.5269,21131.0
2017-04-28 15:25:00,64.84,64.86,64.8,64.8,24170.0,59.5269,59.5453,59.4902,59.4902,24170.0
2017-04-28 15:30:00,64.81,64.84,64.8,64.83,25407.0,59.4994,59.5269,59.4902,59.5178,25407.0
2017-04-28 15:35:00,64.83,64.87,64.81,64.87,30313.0,59.5178,59.5545,59.4994,59.5545,30313.0
2017-04-28 15:40:00,64.87,64.87,64.8,64.8,64847.0,59.5545,59.5545,59.4902,59.4902,64847.0
2017-04-28 15:45:00,64.81,64.87,64.8,64.87,67158.0,59.4994,59.5545,59.4902,59.5545,67158.0
2017-04-28 15:50:00,64.87,64.97,64.87,64.97,149384.0,59.5545,59.6463,59.5545,59.6463,149384.0
2017-04-28 15:55:00,64.97,65.03,64.97,64.99,320558.0,59.6463,59.7014,59.6463,59.6646,320558.0
2017-05-01 09:30:00,65.3,65.43,64.98,65.0,24830.0,59.9492,60.0686,59.6555,59.6738,24830.0
2017-05-01 09:35:00,64.98,65.01,64.89,65.0,16347.0,59.6555,59.683,59.5728,59.6738,16347.0
2017-05-01 09:40:00,64.99,65.01,64.89,64.95,11308.0,59.6646,59.683,59.5728,59.6279,11308.0
2017-05-01 09:45:00,64.96,64.98,64.73,64.76,16726.0,59.6371,59.6555,59.426,59.4535,16726.0
2017-05-01 09:50:00,64.74,64.78,64.7,64.77,12692.0,59.4351,59.4719,59.3984,59.4627,12692.0
2017-05-01 09:55:00,64.76,64.78,64.71,64.72,17015.0,59.4535,59.4719,59.4076,59.4168,17015.0
2017-05-01 10:00:00,64.7,64.71,64.6,64.62,18269.0,59.3984,59.4076,59.3066,59.325,18269.0
2017-05-01 10:05:00,64.62,64.82,64.6,64.66,77076.0,59.325,59.5086,59.3066,59.3617,77076.0
2017-05-01 10:10:00,64.67,64.74,64.64,64.66,22433.0,59.3709,59.4351,59.3433,59.3617,22433.0
2017-05-01 10:15:00,64.65,64.66,64.55,64.63,23475.0,59.3525,59.3617,59.2607,59.3341,23475.0
2017-05-01 10:20:00,64.63,64.63,64.56,64.59,8042.0,59.3341,59.3341,59.2699,59.2974,8042.0
2017-05-01 10:25:00,64.59,64.61,64.57,64.58,6102.0,59.2974,59.3158,59.2791,59.2882,6102.0
2017-05-01 10:30:00,64.59,64.64,64.57,64.59,13760.0,59.2974,59.3433,59.2791,59.2974,13760.0
2017-05-01 10:35:00,64.59,64.61,64.54,64.55,19920.0,59.2974,59.3158,59.2515,59.2607,19920.0
2017-05-01 10:40:00,64.55,64.61,64.51,64.52,27368.0,59.2607,59.3158,59.224,59.2332,27368.0
2017-05-01 10:45:00,64.54,64.61,64.51,64.6,15240.0,59.2515,59.3158,59.224,59.3066,15240.0
2017-05-01 10:50:00,64.59,64.62,64.54,64.59,16834.0,59.2974,59.325,59.2515,59.2974,16834.0
2017-05-01 10:55:00,64.59,64.62,64.55,64.59,12568.0,59.2974,59.325,59.2607,59.2974,12568.0
2017-05-01 11:00:00,64.59,64.6,64.53,64.56,10591.0,59.2974,59.3066,59.2423,59.2699,10591.0
2017-05-01 11:05:00,64.56,64.56,64.46,64.47,13403.0,59.2699,59.2699,59.1781,59.1873,13403.0
2017-05-01 11:10:00,64.47,64.47,64.31,64.31,41752.0,59.1873,59.1873,59.0404,59.0404,41752.0
2017-05-01 11:15:00,64.32,64.4,64.31,64.33,16371.0,59.0495,59.123,59.0404,59.0587,16371.0
2017-05-01 11:20:00,64.33,64.4,64.31,64.38,13924.0,59.0587,59.123,59.0404,59.1046,13924.0
2017-05-01 11:25:00,64.39,64.43,64.35,64.35,12618.0,59.1138,59.1505,59.0771,59.0771,12618.0
2017-05-01 11:30:00,64.36,64.37,64.3,64.34,13296.0,59.0863,59.0954,59.0312,59.0679,13296.0
2017-05-01 11:35:00,64.33,64.33,64.23,64.26,12930.0,59.0587,59.0587,58.9669,58.9945,12930.0
2017-05-01 11:40:00,64.27,64.3,64.24,64.26,9882.0,59.0036,59.0312,58.9761,58.9945,9882.0
2017-05-01 11:45:00,64.25,64.26,64.16,64.18,16509.0,58.9853,58.9945,58.9027,58.921,16509.0
2017-05-01 11:50:00,64.18,64.19,64.1,64.15,18535.0,58.921,58.9302,58.8476,58.8935,18535.0
2017-05-01 11:55:00,64.15,64.25,64.09,64.23,26440.0,58.8935,58.9853,58.8384,58.9669,26440.0
2017-05-01 12:00:00,64.23,64.25,64.16,64.23,29807.0,58.9669,58.9853,58.9027,58.9669,29807.0
2017-05-01 12:05:00,64.23,64.27,64.21,64.27,11046.0,58.9669,59.0036,58.9486,59.0036,11046.0
2017-05-01 12:10:00,64.27,64.34,64.26,64.29,11509.0,59.0036,59.0679,58.9945,59.022,11509.0
2017-05-01 12:15:00,64.29,64.29,64.19,64.21,14439.0,59.022,59.022,58.9302,58.9486,14439.0
2017-05-01 12:20:00,64.21,64.24,64.17,64.2,8476.0,58.9486,58.9761,58.9118,58.9394,8476.0
2017-05-01 12:25:00,64.19,64.2,64.1,64.17,18093.0,58.9302,58.9394,58.8476,58.9118,18093.0
2017-05-01 12:30:00,64.18,64.18,64.13,64.16,5600.0,58.921,58.921,58.8751,58.9027,5600.0
2017-05-01 12:35:00,64.17,64.21,64.12,64.2,10624.0,58.9118,58.9486,58.8659,58.9394,10624.0
2017-05-01 12:40:00,64.21,64.22,64.16,64.16,7213.0,58.9486,58.9577,58.9027,58.9027,7213.0
2017-05-01 12:45:00,64.16,64.21,64.15,64.17,11263.0,58.9027,58.9486,58.8935,58.9118,11263.0
2017-05-01 12:50:00,64.17,64.19,64.08,64.13,16627.0,58.9118,58.9302,58.8292,58.8751,16627.0
2017-05-01 12:55:00,64.12,64.2,64.12,64.19,7740.0,58.8659,58.9394,58.8659,58.9302,7740.0
2017-05-01 13:00:00,64.2,64.26,64.19,64.25,10211.0,58.9394,58.9945,58.9302,58.9853,10211.0
2017-05-01 13:05:00,64.24,64.24,64.19,64.24,8700.0,58.9761,58.9761,58.9302,58.9761,8700.0
2017-05-01 13:10:00,64.23,64.29,64.22,64.24,7891.0,58.9669,59.022,58.9577,58.9761,7891.0
2017-05-01 13:15:00,64.24,64.27,64.23,64.24,7921.0,58.9761,59.0036,58.9669,58.9761,7921.0
2017-05-01 13:20:00,64.25,64.29,64.24,64.25,8963.0,58.9853,59.022,58.9761,58.9853,8963.0
2017-05-01 13:25:00,64.24,64.34,64.23,64.31,7806.0,58.9761,59.0679,58.9669,59.0404,7806.0
2017-05-01 13:30:00,64.31,64.32,64.28,64.29,11316.0,59.0404,59.0495,59.0128,59.022,11316.0
2017-05-01 13:35:00,64.29,64.31,64.27,64.3,8503.0,59.022,59.0404,59.0036,59.0312,8503.0
2017-05-01 13:40:00,64.3,64.38,64.29,64.38,9721.0,59.0312,59.1046,59.022,59.1046,9721.0
2017-05-01 13:45:00,64.38,64.43,64.35,64.4,27949.0,59.1046,59.1505,59.0771,59.123,27949.0
2017-05-01 13:50:00,64.41,64.43,64.39,64.41,13341.0,59.1322,59.1505,59.1138,59.1322,13341.0
2017-05-01 13:55:00,64.4,64.49,64.38,64.49,17138.0,59.123,59.2056,59.1046,59.2056,17138.0
2017-05-01 14:00:00,64.5,64.5,64.39,64.41,13821.0,59.2148,59.2148,59.1138,59.1322,13821.0
2017-05-01 14:05:00,64.4,64.44,64.39,64.44,13154.0,59.123,59.1597,59.1138,59.1597,13154.0
2017-05-01 14:10:00,64.43,64.48,64.42,64.47,8630.0,59.1505,59.1964,59.1414,59.1873,8630.0
2017-05-01 14:15:00,64.47,64.47,64.4,64.4,9062.0,59.1873,59.1873,59.123,59.123,9062.0
2017-05-01 14:20:00,64.4,64.45,64.39,64.41,24642.0,59.123,59.1689,59.1138,59.1322,24642.0
2017-05-01 14:25:00,64.4,64.43,64.39,64.42,14782.0,59.123,59.1505,59.1138,59.1414,14782.0
2017-05-01 14:30:00,64.41,64.46,64.4,64.44,14888.0,59.1322,59.1781,59.123,59.1597,14888.0
2017-05-01 14:35:00,64.45,64.47,64.44,64.46,11284.0,59.1689,59.1873,59.1597,59.1781,11284.0
2017-05-01 14:40:00,64.45,64.46,64.4,64.42,11642.0,59.1689,59.1781,59.123,59.1414,11642.0
2017-05-01 14:45:00,64.43,64.44,64.39,64.41,11255.0,59.1505,59.1597,59.1138,59.1322,11255.0
2017-05-01 14:50:00,64.42,64.43,64.38,64.39,14400.0,59.1414,59.1505,59.1046,59.1138,14400.0
2017-05-01 14:55:00,64.39,64.41,64.38,64.39,16471.0,59.1138,59.1322,59.1046,59.1138,16471.0
2017-05-01 15:00:00,64.39,64.49,64.38,64.45,24769.0,59.1138,59.2056,59.1046,59.1689,24769.0
2017-05-01 15:05:00,64.44,64.44,64.39,64.4,26008.0,59.1597,59.1597,59.1138,59.123,26008.0
2017-05-01 15:10:00,64.4,64.46,64.4,64.43,29177.0,59.123,59.1781,59.123,59.1505,29177.0
2017-05-01 15:15:00,64.43,64.43,64.38,64.39,23497.0,59.1505,59.1505,59.1046,59.1138,23497.0
2017-05-01 15:20:00,64.38,64.38,64.28,64.31,30241.0,59.1046,59.1046,59.0128,59.0404,30241.0
2017-05-01 15:25:00,64.31,64.32,64.26,64.28,23510.0,59.0404,59.0495,58.9945,59.0128,23510.0
2017-05-01 15:30:00,64.27,64.28,64.21,64.25,41634.0,59.0036,59.0128,58.9486,58.9853,41634.0
2017-05-01 15:35:00,64.25,64.27,64.19,64.2,37852.0,58.9853,59.0036,58.9302,58.9394,37852.0
2017-05-01 15:40:00,64.19,64.23,64.19,64.23,22120.0,58.9302,58.9669,58.9302,58.9669,22120.0
2017-05-01 15:45:00,64.22,64.23,64.14,64.17,40338.0,58.9577,58.9669,58.8843,58.9118,40338.0
2017-05-01 15:50:00,64.16,64.18,64.08,64.09,64170.0,58.9027,58.921,58.8292,58.8384,64170.0
2017-05-01 15:55:00,64.09,64.12,64.07,64.08,105120.0,58.8384,58.8659,58.82,58.8292,105120.0
2017-05-02 09:30:00,64.07,64.27,64.03,64.22,23666.0,58.82,59.0036,58.7833,58.9577,23666.0
2017-05-02 09:35:00,64.22,64.22,64.13,64.14,10665.0,58.9577,58.9577,58.8751,58.8843,10665.0
2017-05-02 09:40:00,64.15,64.22,64.14,64.21,6794.0,58.8935,58.9577,58.8843,58.9486,6794.0
2017-05-02 09:45:00,64.21,64.21,64.08,64.12,17358.0,58.9486,58.9486,58.8292,58.8659,17358.0
2017-05-02 09:50:00,64.11,64.14,64.04,64.08,6658.0,58.8568,58.8843,58.7925,58.8292,6658.0
2017-05-02 09:55:00,64.09,64.11,64.05,64.06,5094.0,58.8384,58.8568,58.8017,58.8109,5094.0
2017-05-02 10:00:00,64.07,64.09,63.96,64.09,22085.0,58.82,58.8384,58.719,58.8384,22085.0
2017-05-02 10:05:00,64.09,64.2,64.09,64.18,35354.0,58.8384,58.9394,58.8384,58.921,35354.0
2017-05-02 10:10:00,64.18,64.22,64.12,64.13,25241.0,58.921,58.9577,58.8659,58.8751,25241.0
2017-05-02 10:15:00,64.15,64.26,64.15,64.24,20410.0,58.8935,58.9945,58.8935,58.9761,20410.0
2017-05-02 10:20:00,64.23,64.26,64.19,64.23,35279.0,58.9669,58.9945,58.9302,58.9669,35279.0
2017-05-02 10:25:00,64.23,64.24,64.12,64.14,15451.0,58.9669,58.9761,58.8659,58.8843,15451.0
2017-05-02 10:30:00,64.14,64.18,64.07,64.08,17302.0,58.8843,58.921,58.82,58.8292,17302.0
2017-05-02 10:35:00,64.08,64.15,64.05,64.15,16545.0,58.8292,58.8935,58.8017,58.8935,16545.0
2017-05-02 10:40:00,64.14,64.16,64.09,64.09,15634.0,58.8843,58.9027,58.8384,58.8384,15634.0
2017-05-02 10:45:00,64.1,64.15,64.1,64.14,23128.0,58.8476,58.8935,58.8476,58.8843,23128.0
2017-05-02 10:50:00,64.13,64.13,64.02,64.02,13234.0,58.8751,58.8751,58.7741,58.7741,13234.0
2017-05-02 10:55:00,64.01,64.02,64.0,64.02,21064.0,58.7649,58.7741,58.7558,58.7741,21064.0
2017-05-02 11:00:00,64.02,64.07,64.01,64.03,17079.0,58.7741,58.82,58.7649,58.7833,17079.0
2017-05-02 11:05:00,64.03,64.07,64.02,64.05,13208.0,58.7833,58.82,58.7741,58.8017,13208.0
2017-05-02 11:10:00,64.05,64.09,63.99,64.06,18762.0,58.8017,58.8384,58.7466,58.8109,18762.0
2017-05-02 11:15:00,64.07,64.13,64.05,64.12,39352.0,58.82,58.8751,58.8017,58.8659,39352.0
2017-05-02 11:20:00,64.13,64.18,64.1,64.16,35098.0,58.8751,58.921,58.8476,58.9027,35098.0
2017-05-02 11:25:00,64.16,64.17,64.1,64.14,24499.0,58.9027,58.9118,58.8476,58.8843,24499.0
2017-05-02 11:30:00,64.14,64.15,64.09,64.13,24854.0,58.8843,58.8935,58.8384,58.8751,24854.0
2017-05-02 11:35:00,64.14,64.19,64.12,64.17,21248.0,58.8843,58.9302,58.8659,58.9118,21248.0
2017-05-02 11:40:00,64.18,64.24,64.18,64.21,12750.0,58.921,58.9761,58.921,58.9486,12750.0
2017-05-02 11:45:00,64.22,64.23,64.2,64.23,15312.0,58.9577,58.9669,58.9394,58.9669,15312.0
2017-05-02 11:50:00,64.22,64.22,64.15,64.16,12107.0,58.9577,58.9577,58.8935,58.9027,12107.0
2017-05-02 11:55:00,64.15,64.18,64.11,64.17,16803.0,58.8935,58.921,58.8568,58.9118,16803.0
2017-05-02 12:00:00,64.17,64.25,64.16,64.21,16957.0,58.9118,58.9853,58.9027,58.9486,16957.0
2017-05-02 12:05:00,64.2,64.22,64.19,64.21,6786.0,58.9394,58.9577,58.9302,58.9486,6786.0
2017-05-02 12:10:00,64.22,64.24,64.2,64.22,8868.0,58.9577,58.9761,58.9394,58.9577,8868.0
2017-05-02 12:15:00,64.22,64.24,64.21,64.22,11720.0,58.9577,58.9761,58.9486,58.9577,11720.0
2017-05-02 12:20:00,64.22,64.26,64.21,64.23,11567.0,58.9577,58.9945,58.9486,58.9669,11567.0
2017-05-02 12:25:00,64.23,64.26,64.23,64.25,10650.0,58.9669,58.9945,58.9669,58.9853,10650.0
2017-05-02 12:30:00,64.26,64.3,64.26,64.29,9962.0,58.9945,59.0312,58.9945,59.022,9962.0
2017-05-02 12:35:00,64.29,64.38,64.29,64.37,13970.0,59.022,59.1046,59.022,59.0954,13970.0
2017-05-02 12:40:00,64.37,64.39,64.36,64.37,10970.0,59.0954,59.1138,59.0863,59.0954,10970.0
2017-05-02 12:45:00,64.36,64.43,64.36,64.41,11820.0,59.0863,59.1505,59.0863,59.1322,11820.0
2017-05-02 12:50:00,64.41,64.43,64.38,64.42,36127.0,59.1322,59.1505,59.1046,59.1414,36127.0
2017-05-02 12:55:00,64.42,64.43,64.36,64.39,20157.0,59.1414,59.1505,59.0863,59.1138,20157.0
2017-05-02 13:00:00,64.39,64.41,64.37,64.4,14425.0,59.1138,59.1322,59.0954,59.123,14425.0
2017-05-02 13:05:00,64.4,64.4,64.32,64.39,30784.0,59.123,59.123,59.0495,59.1138,30784.0
2017-05-02 13:10:00,64.39,64.41,64.36,64.41,10310.0,59.1138,59.1322,59.0863,59.1322,10310.0
2017-05-02 13:15:00,64.41,64.44,64.37,64.44,10723.0,59.1322,59.1597,59.0954,59.1597,10723.0
2017-05-02 13:20:00,64.43,64.5,64.43,64.49,10020.0,59.1505,59.2148,59.1505,59.2056,10020.0
2017-05-02 13:25:00,64.49,64.51,64.48,64.51,10713.0,59.2056,59.224,59.1964,59.224,10713.0
2017-05-02 13:30:00,64.51,64.53,64.51,64.52,10053.0,59.224,59.2423,59.224,59.2332,10053.0
2017-05-02 13:35:00,64.52,64.59,64.52,64.56,114082.0,59.2332,59.2974,59.2332,59.2699,114082.0
2017-05-02 13:40:00,64.56,64.62,64.56,64.61,18474.0,59.2699,59.325,59.2699,59.3158,18474.0
2017-05-02 13:45:00,64.61,64.67,64.6,64.66,16028.0,59.3158,59.3709,59.3066,59.3617,16028.0
2017-05-02 13:50:00,64.67,64.68,64.63,64.63,21158.0,59.3709,59.38,59.3341,59.3341,21158.0
2017-05-02 13:55:00,64.64,64.66,64.62,64.64,12911.0,59.3433,59.3617,59.325,59.3433,12911.0
2017-05-02 14:00:00,64.64,64.64,64.59,64.64,11704.0,59.3433,59.3433,59.2974,59.3433,11704.0
2017-05-02 14:05:00,64.63,64.65,64.61,64.63,14740.0,59.3341,59.3525,59.3158,59.3341,14740.0
2017-05-02 14:10:00,64.63,64.65,64.62,64.64,10995.0,59.3341,59.3525,59.325,59.3433,10995.0
2017-05-02 14:15:00,64.65,64.65,64.62,64.63,12154.0,59.3525,59.3525,59.325,59.3341,12154.0
2017-05-02 14:20:00,64.63,64.63,64.59,64.61,13726.0,59.3341,59.3341,59.2974,59.3158,13726.0
2017-05-02 14:25:00,64.62,64.65,64.59,64.59,18308.0,59.325,59.3525,59.2974,59.2974,18308.0
2017-05-02 14:30:00,64.58,64.61,64.55,64.59,21383.0,59.2882,59.3158,59.2607,59.2974,21383.0
2017-05-02 14:35:00,64.59,64.6,64.56,64.58,17585.0,59.2974,59.3066,59.2699,59.2882,17585.0
2017-05-02 14:40:00,64.58,64.59,64.52,64.55,16671.0,59.2882,59.2974,59.2332,59.2607,16671.0
2017-05-02 14:45:00,64.55,64.59,64.52,64.56,16109.0,59.2607,59.2974,59.2332,59.2699,16109.0
2017-05-02 14:50:00,64.57,64.57,64.53,64.54,11400.0,59.2791,59.2791,59.2423,59.2515,11400.0
2017-05-02 14:55:00,64.54,64.55,64.5,64.51,21891.0,59.2515,59.2607,59.2148,59.224,21891.0
2017-05-02 15:00:00,64.51,64.55,64.5,64.53,13886.0,59.224,59.2607,59.2148,59.2423,13886.0
2017-05-02 15:05:00,64.53,64.57,64.51,64.57,21913.0,59.2423,59.2791,59.224,59.2791,21913.0
2017-05-02 15:10:00,64.57,64.57,64.53,64.56,28998.0,59.2791,59.2791,59.2423,59.2699,28998.0
2017-05-02 15:15:00,64.57,64.57,64.54,64.56,14639.0,59.2791,59.2791,59.2515,59.2699,14639.0
2017-05-02 15:20:00,64.56,64.56,64.49,64.51,38784.0,59.2699,59.2699,59.2056,59.224,38784.0
2017-05-02 15:25:00,64.51,64.57,64.5,64.54,40818.0,59.224,59.2791,59.2148,59.2515,40818.0
2017-05-02 15:30:00,64.53,64.55,64.51,64.53,36250.0,59.2423,59.2607,59.224,59.2423,36250.0
2017-05-02 15:35:00,64.53,64.56,64.52,64.55,40785.0,59.2423,59.2699,59.2332,59.2607,40785.0
2017-05-02 15:40:00,64.56,64.65,64.56,64.65,58945.0,59.2699,59.3525,59.2699,59.3525,58945.0
2017-05-02 15:45:00,64.65,64.65,64.62,64.64,42334.0,59.3525,59.3525,59.325,59.3433,42334.0
2017-05-02 15:50:00,64.64,64.77,64.64,64.69,186828.0,59.3433,59.4627,59.3433,59.3892,186828.0
2017-05-02 15:55:00,64.7,64.74,64.69,64.72,266056.0,59.3984,59.4351,59.3892,59.4168,266056.0
2017-05-03 09:30:00,64.85,64.86,64.66,64.78,32718.0,59.5361,59.5453,59.3617,59.4719,32718.0
2017-05-03 09:35:00,64.77,64.86,64.74,64.81,9966.0,59.4627,59.5453,59.4351,59.4994,9966.0
2017-05-03 09:40:00,64.85,65.0,64.83,65.0,6719.0,59.5361,59.6738,59.5178,59.6738,6719.0
2017-05-03 09:45:00,65.0,65.1,64.98,65.08,11050.0,59.6738,59.7656,59.6555,59.7473,11050.0
2017-05-03 09:50:00,65.06,65.17,65.0,65.14,11690.0,59.7289,59.8299,59.6738,59.8024,11690.0
2017-05-03 09:55:00,65.1,65.11,64.97,64.99,6776.0,59.7656,59.7748,59.6463,59.6646,6776.0
2017-05-03 10:00:00,64.97,64.97,64.88,64.88,8589.0,59.6463,59.6463,59.5637,59.5637,8589.0
2017-05-03 10:05:00,64.88,64.91,64.81,64.83,12688.0,59.5637,59.5912,59.4994,59.5178,12688.0
2017-05-03 10:10:00,64.84,64.92,64.73,64.92,9926.0,59.5269,59.6004,59.426,59.6004,9926.0
2017-05-03 10:15:00,64.9,64.93,64.85,64.89,6011.0,59.582,59.6096,59.5361,59.5728,6011.0
2017-05-03 10:20:00,64.9,64.96,64.9,64.94,12374.0,59.582,59.6371,59.582,59.6187,12374.0
2017-05-03 10:25:00,64.95,64.99,64.93,64.93,13928.0,59.6279,59.6646,59.6096,59.6096,13928.0
2017-05-03 10:30:00,64.91,64.97,64.9,64.94,9814.0,59.5912,59.6463,59.582,59.6187,9814.0
2017-05-03 10:35:00,64.93,65.0,64.92,64.92,39254.0,59.6096,59.6738,59.6004,59.6004,39254.0
2017-05-03 10:40:00,64.92,64.93,64.87,64.9,7708.0,59.6004,59.6096,59.5545,59.582,7708.0
2017-05-03 10:45:00,64.91,64.91,64.85,64.86,6138.0,59.5912,59.5912,59.5361,59.5453,6138.0
2017-05-03 10:50:00,64.86,64.89,64.79,64.8,11660.0,59.5453,59.5728,59.481,59.4902,11660.0
2017-05-03 10:55:00,64.82,64.87,64.79,64.81,22729.0,59.5086,59.5545,59.481,59.4994,22729.0
2017-05-03 11:00:00,64.81,64.83,64.78,64.79,19512.0,59.4994,59.5178,59.4719,59.481,19512.0
2017-05-03 11:05:00,64.79,64.94,64.79,64.94,18317.0,59.481,59.6187,59.481,59.6187,18317.0
2017-05-03 11:10:00,64.95,65.0,64.95,65.0,17271.0,59.6279,59.6738,59.6279,59.6738,17271.0
2017-05-03 11:15:00,64.99,64.99,64.92,64.99,31976.0,59.6646,59.6646,59.6004,59.6646,31976.0
2017-05-03 11:20:00,65.0,65.06,64.95,64.95,16475.0,59.6738,59.7289,59.6279,59.6279,16475.0
2017-05-03 11:25:00,64.95,65.01,64.93,65.01,6576.0,59.6279,59.683,59.6096,59.683,6576.0
2017-05-03 11:30:00,65.01,65.04,64.98,64.98,11053.0,59.683,59.7105,59.6555,59.6555,11053.0
2017-05-03 11:35:00,64.98,65.06,64.97,65.06,19133.0,59.6555,59.7289,59.6463,59.7289,19133.0
2017-05-03 11:40:00,65.07,65.09,65.06,65.09,4685.0,59.7381,59.7565,59.7289,59.7565,4685.0
2017-05-03 11:45:00,65.08,65.1,65.04,65.09,10874.0,59.7473,59.7656,59.7105,59.7565,10874.0
2017-05-03 11:50:00,65.1,65.13,65.06,65.07,10649.0,59.7656,59.7932,59.7289,59.7381,10649.0
2017-05-03 11:55:00,65.07,65.11,65.03,65.03,12016.0,59.7381,59.7748,59.7014,59.7014,12016.0
2017-05-03 12:00:00,65.02,65.06,65.0,65.01,5449.0,59.6922,59.7289,59.6738,59.683,5449.0
2017-05-03 12:05:00,64.99,65.03,64.97,65.01,6502.0,59.6646,59.7014,59.6463,59.683,6502.0
2017-05-03 12:10:00,65.0,65.03,64.98,65.02,6603.0,59.6738,59.7014,59.6555,59.6922,6603.0
2017-05-03 12:15:00,65.02,65.05,64.97,64.97,7384.0,59.6922,59.7197,59.6463,59.6463,7384.0
2017-05-03 12:20:00,64.98,65.06,64.98,65.01,22011.0,59.6555,59.7289,59.6555,59.683,22011.0
2017-05-03 12:25:00,65.02,65.05,65.0,65.04,5733.0,59.6922,59.7197,59.6738,59.7105,5733.0
2017-05-03 12:30:00,65.05,65.06,65.01,65.04,4792.0,59.7197,59.7289,59.683,59.7105,4792.0
2017-05-03 12:35:00,65.04,65.07,65.03,65.06,5941.0,59.7105,59.7381,59.7014,59.7289,5941.0
2017-05-03 12:40:00,65.07,65.07,65.01,65.02,10339.0,59.7381,59.7381,59.683,59.6922,10339.0
2017-05-03 12:45:00,65.03,65.03,64.97,64.98,5900.0,59.7014,59.7014,59.6463,59.6555,5900.0
2017-05-03 12:50:00,64.98,65.02,64.97,65.02,6392.0,59.6555,59.6922,59.6463,59.6922,6392.0
2017-05-03 12:55:00,65.01,65.03,64.98,65.0,8981.0,59.683,59.7014,59.6555,59.6738,8981.0
2017-05-03 13:00:00,65.0,65.04,65.0,65.0,9671.0,59.6738,59.7105,59.6738,59.6738,9671.0
2017-05-03 13:05:00,65.0,65.01,64.97,64.98,11838.0,59.6738,59.683,59.6463,59.6555,11838.0
2017-05-03 13:10:00,64.97,64.98,64.89,64.92,8646.0,59.6463,59.6555,59.5728,59.6004,8646.0
2017-05-03 13:15:00,64.91,64.94,64.89,64.9,6212.0,59.5912,59.6187,59.5728,59.582,6212.0
2017-05-03 13:20:00,64.9,64.91,64.87,64.88,5249.0,59.582,59.5912,59.5545,59.5637,5249.0
2017-05-03 13:25:00,64.89,64.89,64.85,64.89,10548.0,59.5728,59.5728,59.5361,59.5728,10548.0
2017-05-03 13:30:00,64.88,64.95,64.88,64.92,29029.0,59.5637,59.6279,59.5637,59.6004,29029.0
2017-05-03 13:35:00,64.92,64.95,64.9,64.95,9172.0,59.6004,59.6279,59.582,59.6279,9172.0
2017-05-03 13:40:00,64.95,64.95,64.89,64.93,18014.0,59.6279,59.6279,59.5728,59.6096,18014.0
2017-05-03 13:45:00,64.93,64.94,64.88,64.94,10457.0,59.6096,59.6187,59.5637,59.6187,10457.0
2017-05-03 13:50:00,64.92,64.98,64.92,64.97,10827.0,59.6004,59.6555,59.6004,59.6463,10827.0
2017-05-03 13:55:00,64.97,65.03,64.97,64.97,14313.0,59.6463,59.7014,59.6463,59.6463,14313.0
2017-05-03 14:00:00,64.98,65.02,64.93,64.97,11831.0,59.6555,59.6922,59.6096,59.6463,11831.0
2017-05-03 14:05:00,64.97,65.02,64.97,65.02,19446.0,59.6463,59.6922,59.6463,59.6922,19446.0
2017-05-03 14:10:00,65.02,65.05,64.99,65.02,20792.0,59.6922,59.7197,59.6646,59.6922,20792.0
2017-05-03 14:15:00,65.02,65.03,64.93,64.95,14726.0,59.6922,59.7014,59.6096,59.6279,14726.0
2017-05-03 14:20:00,64.97,64.97,64.94,64.95,9590.0,59.6463,59.6463,59.6187,59.6279,9590.0
2017-05-03 14:25:00,64.95,65.01,64.95,65.0,8584.0,59.6279,59.683,59.6279,59.6738,8584.0
2017-05-03 14:30:00,64.99,65.0,64.93,64.98,14099.0,59.6646,59.6738,59.6096,59.6555,14099.0
2017-05-03 14:35:00,64.97,64.98,64.93,64.95,7892.0,59.6463,59.6555,59.6096,59.6279,7892.0
2017-05-03 14:40:00,64.95,64.97,64.92,64.93,16144.0,59.6279,59.6463,59.6004,59.6096,16144.0
2017-05-03 14:45:00,64.93,64.94,64.9,64.91,11808.0,59.6096,59.6187,59.582,59.5912,11808.0
2017-05-03 14:50:00,64.91,64.98,64.91,64.95,10298.0,59.5912,59.6555,59.5912,59.6279,10298.0
2017-05-03 14:55:00,64.95,64.96,64.91,64.93,10099.0,59.6279,59.6371,59.5912,59.6096,10099.0
2017-05-03 15:00:00,64.94,65.02,64.91,65.0,13265.0,59.6187,59.6922,59.5912,59.6738,13265.0
2017-05-03 15:05:00,64.99,65.01,64.97,64.97,17656.0,59.6646,59.683,59.6463,59.6463,17656.0
2017-05-03 15:10:00,64.97,65.0,64.95,64.98,10339.0,59.6463,59.6738,59.6279,59.6555,10339.0
2017-05-03 15:15:00,64.98,64.99,64.95,64.95,11370.0,59.6555,59.6646,59.6279,59.6279,11370.0
2017-05-03 15:20:00,64.95,64.98,64.92,64.96,15253.0,59.6279,59.6555,59.6004,59.6371,15253.0
2017-05-03 15:25:00,64.96,64.96,64.93,64.95,11045.0,59.6371,59.6371,59.6096,59.6279,11045.0
2017-05-03 15:30:00,64.95,64.98,64.94,64.97,16318.0,59.6279,59.6555,59.6187,59.6463,16318.0
2017-05-03 15:35:00,64.97,65.0,64.95,64.96,56650.0,59.6463,59.6738,59.6279,59.6371,56650.0
2017-05-03 15:40:00,64.97,65.03,64.95,65.02,19320.0,59.6463,59.7014,59.6279,59.6922,19320.0
2017-05-03 15:45:00,65.02,65.06,65.01,65.06,41381.0,59.6922,59.7289,59.683,59.7289,41381.0
2017-05-03 15:50:00,65.06,65.22,65.06,65.22,81443.0,59.7289,59.8758,59.7289,59.8758,81443.0
2017-05-03 15:55:00,65.22,65.22,65.12,65.14,219815.0,59.8758,59.8758,59.784,59.8024,219815.0
2017-05-04 09:30:00,65.14,65.39,65.06,65.19,33622.0,59.8024,60.0319,59.7289,59.8483,33622.0
2017-05-04 09:35:00,65.19,65.28,65.18,65.24,18159.0,59.8483,59.9309,59.8391,59.8942,18159.0
2017-05-04 09:40:00,65.23,65.26,64.93,64.94,12956.0,59.885,59.9125,59.6096,59.6187,12956.0
2017-05-04 09:45:00,64.94,65.01,64.79,64.79,40490.0,59.6187,59.683,59.481,59.481,40490.0
2017-05-04 09:50:00,64.81,64.9,64.76,64.83,23094.0,59.4994,59.582,59.4535,59.5178,23094.0
2017-05-04 09:55:00,64.81,64.83,64.59,64.62,24881.0,59.4994,59.5178,59.2974,59.325,24881.0
2017-05-04 10:00:00,64.6,64.69,64.52,64.66,23770.0,59.3066,59.3892,59.2332,59.3617,23770.0
2017-05-04 10:05:00,64.64,64.65,64.54,64.61,25029.0,59.3433,59.3525,59.2515,59.3158,25029.0
2017-05-04 10:10:00,64.61,64.61,64.54,64.55,19132.0,59.3158,59.3158,59.2515,59.2607,19132.0
2017-05-04 10:15:00,64.53,64.56,64.45,64.45,20797.0,59.2423,59.2699,59.1689,59.1689,20797.0
2017-05-04 10:20:00,64.44,64.51,64.43,64.45,20554.0,59.1597,59.224,59.1505,59.1689,20554.0
2017-05-04 10:25:00,64.45,64.49,64.44,64.46,16298.0,59.1689,59.2056,59.1597,59.1781,16298.0
2017-05-04 10:30:00,64.46,64.52,64.39,64.52,33799.0,59.1781,59.2332,59.1138,59.2332,33799.0
2017-05-04 10:35:00,64.52,64.61,64.52,64.59,19736.0,59.2332,59.3158,59.2332,59.2974,19736.0
2017-05-04 10:40:00,64.58,64.62,64.46,64.49,46098.0,59.2882,59.325,59.1781,59.2056,46098.0
2017-05-04 10:45:00,64.49,64.5,64.39,64.39,20277.0,59.2056,59.2148,59.1138,59.1138,20277.0
2017-05-04 10:50:00,64.4,64.4,64.36,64.39,27879.0,59.123,59.123,59.0863,59.1138,27879.0
2017-05-04 10:55:00,64.39,64.4,64.33,64.36,22445.0,59.1138,59.123,59.0587,59.0863,22445.0
2017-05-04 11:00:00,64.36,64.43,64.33,64.43,53688.0,59.0863,59.1505,59.0587,59.1505,53688.0
2017-05-04 11:05:00,64.44,64.51,64.44,64.46,25054.0,59.1597,59.224,59.1597,59.1781,25054.0
2017-05-04 11:10:00,64.47,64.48,64.4,64.42,19397.0,59.1873,59.1964,59.123,59.1414,19397.0
2017-05-04 11:15:00,64.43,64.46,64.38,64.39,14258.0,59.1505,59.1781,59.1046,59.1138,14258.0
2017-05-04 11:20:00,64.41,64.54,64.41,64.52,15327.0,59.1322,59.2515,59.1322,59.2332,15327.0
2017-05-04 11:25:00,64.52,64.62,64.52,64.61,14656.0,59.2332,59.325,59.2332,59.3158,14656.0
2017-05-04 11:30:00,64.61,64.65,64.58,64.63,11914.0,59.3158,59.3525,59.2882,59.3341,11914.0
2017-05-04 11:35:00,64.64,64.68,64.64,64.66,19691.0,59.3433,59.38,59.3433,59.3617,19691.0
2017-05-04 11:40:00,64.67,64.76,64.67,64.74,33932.0,59.3709,59.4535,59.3709,59.4351,33932.0
2017-05-04 11:45:00,64.75,64.75,64.68,64.71,6000.0,59.4443,59.4443,59.38,59.4076,6000.0
2017-05-04 11:50:00,64.71,64.73,64.68,64.68,12605.0,59.4076,59.426,59.38,59.38,12605.0
2017-05-04 11:55:00,64.68,64.68,64.57,64.61,15847.0,59.38,59.38,59.2791,59.3158,15847.0
2017-05-04 12:00:00,64.61,64.61,64.51,64.51,18743.0,59.3158,59.3158,59.224,59.224,18743.0
2017-05-04 12:05:00,64.5,64.52,64.47,64.5,10158.0,59.2148,59.2332,59.1873,59.2148,10158.0
2017-05-04 12:10:00,64.51,64.54,64.46,64.46,12788.0,59.224,59.2515,59.1781,59.1781,12788.0
2017-05-04 12:15:00,64.46,64.48,64.4,64.4,22718.0,59.1781,59.1964,59.123,59.123,22718.0
2017-05-04 12:20:00,64.4,64.5,64.4,64.5,11101.0,59.123,59.2148,59.123,59.2148,11101.0
2017-05-04 12:25:00,64.5,64.51,64.47,64.5,12454.0,59.2148,59.224,59.1873,59.2148,12454.0
2017-05-04 12:30:00,64.5,64.55,64.5,64.53,11278.0,59.2148,59.2607,59.2148,59.2423,11278.0
2017-05-04 12:35:00,64.53,64.6,64.53,64.6,7411.0,59.2423,59.3066,59.2423,59.3066,7411.0
2017-05-04 12:40:00,64.6,64.61,64.59,64.6,15309.0,59.3066,59.3158,59.2974,59.3066,15309.0
2017-05-04 12:45:00,64.61,64.61,64.59,64.6,16772.0,59.3158,59.3158,59.2974,59.3066,16772.0
2017-05-04 12:50:00,64.61,64.61,64.58,64.6,8907.0,59.3158,59.3158,59.2882,59.3066,8907.0
2017-05-04 12:55:00,64.6,64.61,64.58,64.61,10854.0,59.3066,59.3158,59.2882,59.3158,10854.0
2017-05-04 13:00:00,64.62,64.64,64.61,64.63,7372.0,59.325,59.3433,59.3158,59.3341,7372.0
2017-05-04 13:05:00,64.63,64.63,64.56,64.56,9148.0,59.3341,59.3341,59.2699,59.2699,9148.0
2017-05-04 13:10:00,64.56,64.62,64.55,64.6,6639.0,59.2699,59.325,59.2607,59.3066,6639.0
2017-05-04 13:15:00,64.59,64.59,64.54,64.56,8785.0,59.2974,59.2974,59.2515,59.2699,8785.0
2017-05-04 13:20:00,64.56,64.57,64.53,64.53,4825.0,59.2699,59.2791,59.2423,59.2423,4825.0
2017-05-04 13:25:00,64.53,64.56,64.5,64.55,8599.0,59.2423,59.2699,59.2148,59.2607,8599.0
2017-05-04 13:30:00,64.54,64.55,64.46,64.47,8977.0,59.2515,59.2607,59.1781,59.1873,8977.0
2017-05-04 13:35:00,64.48,64.54,64.45,64.54,10068.0,59.1964,59.2515,59.1689,59.2515,10068.0
2017-05-04 13:40:00,64.53,64.55,64.52,64.54,6747.0,59.2423,59.2607,59.2332,59.2515,6747.0
2017-05-04 13:45:00,64.55,64.66,64.55,64.66,8386.0,59.2607,59.3617,59.2607,59.3617,8386.0
2017-05-04 13:50:00,64.66,64.66,64.59,64.59,7947.0,59.3617,59.3617,59.2974,59.2974,7947.0
2017-05-04 13:55:00,64.61,64.63,64.59,64.63,5500.0,59.3158,59.3341,59.2974,59.3341,5500.0
2017-05-04 14:00:00,64.63,64.64,64.58,64.59,8700.0,59.3341,59.3433,59.2882,59.2974,8700.0
2017-05-04 14:05:00,64.6,64.62,64.55,64.57,17999.0,59.3066,59.325,59.2607,59.2791,17999.0
2017-05-04 14:10:00,64.57,64.58,64.53,64.54,15537.0,59.2791,59.2882,59.2423,59.2515,15537.0
2017-05-04 14:15:00,64.54,64.57,64.5,64.51,11069.0,59.2515,59.2791,59.2148,59.224,11069.0
2017-05-04 14:20:00,64.52,64.57,64.44,64.53,18686.0,59.2332,59.2791,59.1597,59.2423,18686.0
2017-05-04 14:25:00,64.53,64.58,64.52,64.56,6903.0,59.2423,59.2882,59.2332,59.2699,6903.0
2017-05-04 14:30:00,64.55,64.58,64.54,64.54,7088.0,59.2607,59.2882,59.2515,59.2515,7088.0
2017-05-04 14:35:00,64.54,64.62,64.53,64.61,12329.0,59.2515,59.325,59.2423,59.3158,12329.0
2017-05-04 14:40:00,64.61,64.62,64.58,64.62,11099.0,59.3158,59.325,59.2882,59.325,11099.0
2017-05-04 14:45:00,64.62,64.67,64.61,64.67,7444.0,59.325,59.3709,59.3158,59.3709,7444.0
2017-05-04 14:50:00,64.67,64.7,64.62,64.62,14671.0,59.3709,59.3984,59.325,59.325,14671.0
2017-05-04 14:55:00,64.63,64.65,64.55,64.58,9580.0,59.3341,59.3525,59.2607,59.2882,9580.0
2017-05-04 15:00:00,64.58,64.64,64.58,64.63,10694.0,59.2882,59.3433,59.2882,59.3341,10694.0
2017-05-04 15:05:00,64.64,64.66,64.63,64.63,9629.0,59.3433,59.3617,59.3341,59.3341,9629.0
2017-05-04 15:10:00,64.62,64.62,64.54,64.55,26325.0,59.325,59.325,59.2515,59.2607,26325.0
2017-05-04 15:15:00,64.55,64.58,64.54,64.55,24958.0,59.2607,59.2882,59.2515,59.2607,24958.0
2017-05-04 15:20:00,64.56,64.58,64.54,64.57,17654.0,59.2699,59.2882,59.2515,59.2791,17654.0
2017-05-04 15:25:00,64.57,64.57,64.51,64.52,23115.0,59.2791,59.2791,59.224,59.2332,23115.0
2017-05-04 15:30:00,64.52,64.53,64.46,64.48,44738.0,59.2332,59.2423,59.1781,59.1964,44738.0
2017-05-04 15:35:00,64.5,64.53,64.47,64.51,35893.0,59.2148,59.2423,59.1873,59.224,35893.0
2017-05-04 15:40:00,64.51,64.55,64.5,64.53,23259.0,59.224,59.2607,59.2148,59.2423,23259.0
2017-05-04 15:45:00,64.53,64.58,64.52,64.57,29398.0,59.2423,59.2882,59.2332,59.2791,29398.0
2017-05-04 15:50:00,64.58,64.65,64.56,64.65,77475.0,59.2882,59.3525,59.2699,59.3525,77475.0
2017-05-04 15:55:00,64.65,64.65,64.53,64.57,161482.0,59.3525,59.3525,59.2423,59.2791,161482.0
2017-05-05 09:30:00,64.64,64.7,64.42,64.47,39051.0,59.3433,59.3984,59.1414,59.1873,39051.0
2017-05-05 09:35:00,64.5,64.63,64.44,64.63,67950.0,59.2148,59.3341,59.1597,59.3341,67950.0
2017-05-05 09:40:00,64.62,64.75,64.58,64.75,57762.0,59.325,59.4443,59.2882,59.4443,57762.0
2017-05-05 09:45:00,64.74,64.9,64.74,64.88,44397.0,59.4351,59.582,59.4351,59.5637,44397.0
2017-05-05 09:50:00,64.88,64.9,64.77,64.79,16456.0,59.5637,59.582,59.4627,59.481,16456.0
2017-05-05 09:55:00,64.77,64.85,64.71,64.83,17710.0,59.4627,59.5361,59.4076,59.5178,17710.0
2017-05-05 10:00:00,64.82,64.82,64.72,64.82,29459.0,59.5086,59.5086,59.4168,59.5086,29459.0
2017-05-05 10:05:00,64.82,64.83,64.77,64.8,12993.0,59.5086,59.5178,59.4627,59.4902,12993.0
2017-05-05 10:10:00,64.8,64.87,64.79,64.82,13058.0,59.4902,59.5545,59.481,59.5086,13058.0
2017-05-05 10:15:00,64.83,64.83,64.7,64.72,30623.0,59.5178,59.5178,59.3984,59.4168,30623.0
2017-05-05 10:20:00,64.73,64.78,64.66,64.66,14300.0,59.426,59.4719,59.3617,59.3617,14300.0
2017-05-05 10:25:00,64.65,64.65,64.52,64.52,12176.0,59.3525,59.3525,59.2332,59.2332,12176.0
2017-05-05 10:30:00,64.53,64.57,64.41,64.45,28312.0,59.2423,59.2791,59.1322,59.1689,28312.0
2017-05-05 10:35:00,64.44,64.51,64.42,64.5,8180.0,59.1597,59.224,59.1414,59.2148,8180.0
2017-05-05 10:40:00,64.49,64.51,64.45,64.45,12428.0,59.2056,59.224,59.1689,59.1689,12428.0
2017-05-05 10:45:00,64.45,64.52,64.44,64.51,29304.0,59.1689,59.2332,59.1597,59.224,29304.0
2017-05-05 10:50:00,64.52,64.52,64.46,64.49,12252.0,59.2332,59.2332,59.1781,59.2056,12252.0
2017-05-05 10:55:00,64.48,64.54,64.48,64.51,9511.0,59.1964,59.2515,59.1964,59.224,9511.0
2017-05-05 11:00:00,64.52,64.64,64.52,64.64,13215.0,59.2332,59.3433,59.2332,59.3433,13215.0
2017-05-05 11:05:00,64.64,64.64,64.59,64.59,11371.0,59.3433,59.3433,59.2974,59.2974,11371.0
2017-05-05 11:10:00,64.58,64.63,64.57,64.63,7306.0,59.2882,59.3341,59.2791,59.3341,7306.0
2017-05-05 11:15:00,64.64,64.64,64.58,64.62,13114.0,59.3433,59.3433,59.2882,59.325,13114.0
2017-05-05 11:20:00,64.61,64.62,64.56,64.56,9188.0,59.3158,59.325,59.2699,59.2699,9188.0
2017-05-05 11:25:00,64.55,64.58,64.53,64.58,9227.0,59.2607,59.2882,59.2423,59.2882,9227.0
2017-05-05 11:30:00,64.57,64.67,64.54,64.66,51949.0,59.2791,59.3709,59.2515,59.3617,51949.0
2017-05-05 11:35:00,64.66,64.69,64.65,64.67,10569.0,59.3617,59.3892,59.3525,59.3709,10569.0
2017-05-05 11:40:00,64.67,64.67,64.61,64.61,12800.0,59.3709,59.3709,59.3158,59.3158,12800.0
2017-05-05 11:45:00,64.62,64.68,64.61,64.68,11646.0,59.325,59.38,59.3158,59.38,11646.0
2017-05-05 11:50:00,64.68,64.69,64.67,64.67,6918.0,59.38,59.3892,59.3709,59.3709,6918.0
2017-05-05 11:55:00,64.67,64.69,64.65,64.68,10500.0,59.3709,59.3892,59.3525,59.38,10500.0
2017-05-05 12:00:00,64.69,64.7,64.67,64.68,7000.0,59.3892,59.3984,59.3709,59.38,7000.0
2017-05-05 12:05:00,64.68,64.69,64.6,64.6,13592.0,59.38,59.3892,59.3066,59.3066,13592.0
2017-05-05 12:10:00,64.59,64.64,64.59,64.63,4807.0,59.2974,59.3433,59.2974,59.3341,4807.0
2017-05-05 12:15:00,64.65,64.65,64.61,64.61,27450.0,59.3525,59.3525,59.3158,59.3158,27450.0
2017-05-05 12:20:00,64.62,64.64,64.59,64.59,8789.0,59.325,59.3433,59.2974,59.2974,8789.0
2017-05-05 12:25:00,64.59,64.6,64.58,64.59,5115.0,59.2974,59.3066,59.2882,59.2974,5115.0
2017-05-05 12:30:00,64.59,64.59,64.53,64.54,38779.0,59.2974,59.2974,59.2423,59.2515,38779.0
2017-05-05 12:35:00,64.54,64.62,64.54,64.62,10199.0,59.2515,59.325,59.2515,59.325,10199.0
2017-05-05 12:40:00,64.63,64.68,64.61,64.68,31677.0,59.3341,59.38,59.3158,59.38,31677.0
2017-05-05 12:45:00,64.67,64.67,64.61,64.67,8802.0,59.3709,59.3709,59.3158,59.3709,8802.0
2017-05-05 12:50:00,64.68,64.72,64.66,64.66,3489.0,59.38,59.4168,59.3617,59.3617,3489.0
2017-05-05 12:55:00,64.68,64.71,64.65,64.7,9539.0,59.38,59.4076,59.3525,59.3984,9539.0
2017-05-05 13:00:00,64.69,64.69,64.66,64.66,10650.0,59.3892,59.3892,59.3617,59.3617,10650.0
2017-05-05 13:05:00,64.66,64.68,64.63,64.66,10511.0,59.3617,59.38,59.3341,59.3617,10511.0
2017-05-05 13:10:00,64.67,64.74,64.66,64.69,7100.0,59.3709,59.4351,59.3617,59.3892,7100.0
2017-05-05 13:15:00,64.68,64.73,64.68,64.72,4700.0,59.38,59.426,59.38,59.4168,4700.0
2017-05-05 13:20:00,64.72,64.73,64.7,64.73,4100.0,59.4168,59.426,59.3984,59.426,4100.0
2017-05-05 13:25:00,64.73,64.77,64.72,64.74,7900.0,59.426,59.4627,59.4168,59.4351,7900.0
2017-05-05 13:30:00,64.75,64.76,64.7,64.7,25581.0,59.4443,59.4535,59.3984,59.3984,25581.0
2017-05-05 13:35:00,64.71,64.74,64.69,64.73,10939.0,59.4076,59.4351,59.3892,59.426,10939.0
2017-05-05 13:40:00,64.73,64.76,64.72,64.74,10592.0,59.426,59.4535,59.4168,59.4351,10592.0
2017-05-05 13:45:00,64.73,64.77,64.73,64.75,12968.0,59.426,59.4627,59.426,59.4443,12968.0
2017-05-05 13:50:00,64.74,64.74,64.72,64.73,9210.0,59.4351,59.4351,59.4168,59.426,9210.0
2017-05-05 13:55:00,64.74,64.75,64.69,64.73,24075.0,59.4351,59.4443,59.3892,59.426,24075.0
2017-05-05 14:00:00,64.73,64.77,64.72,64.76,20631.0,59.426,59.4627,59.4168,59.4535,20631.0
2017-05-05 14:05:00,64.76,64.77,64.72,64.75,8649.0,59.4535,59.4627,59.4168,59.4443,8649.0
2017-05-05 14:10:00,64.75,64.76,64.7,64.75,15580.0,59.4443,59.4535,59.3984,59.4443,15580.0
2017-05-05 14:15:00,64.76,64.8,64.76,64.76,16603.0,59.4535,59.4902,59.4535,59.4535,16603.0
2017-05-05 14:20:00,64.76,64.78,64.73,64.78,13331.0,59.4535,59.4719,59.426,59.4719,13331.0
2017-05-05 14:25:00,64.76,64.83,64.76,64.82,15297.0,59.4535,59.5178,59.4535,59.5086,15297.0
2017-05-05 14:30:00,64.81,64.82,64.74,64.74,16330.0,59.4994,59.5086,59.4351,59.4351,16330.0
2017-05-05 14:35:00,64.74,64.78,64.72,64.77,8419.0,59.4351,59.4719,59.4168,59.4627,8419.0
2017-05-05 14:40:00,64.76,64.79,64.74,64.77,17094.0,59.4535,59.481,59.4351,59.4627,17094.0
2017-05-05 14:45:00,64.77,64.82,64.75,64.82,11845.0,59.4627,59.5086,59.4443,59.5086,11845.0
2017-05-05 14:50:00,64.81,64.81,64.74,64.75,12156.0,59.4994,59.4994,59.4351,59.4443,12156.0
2017-05-05 14:55:00,64.75,64.76,64.72,64.75,8553.0,59.4443,59.4535,59.4168,59.4443,8553.0
2017-05-05 15:00:00,64.74,64.75,64.7,64.75,11404.0,59.4351,59.4443,59.3984,59.4443,11404.0
2017-05-05 15:05:00,64.75,64.79,64.73,64.75,28753.0,59.4443,59.481,59.426,59.4443,28753.0
2017-05-05 15:10:00,64.75,64.79,64.75,64.78,14132.0,59.4443,59.481,59.4443,59.4719,14132.0
2017-05-05 15:15:00,64.78,64.79,64.73,64.74,7666.0,59.4719,59.481,59.426,59.4351,7666.0
2017-05-05 15:20:00,64.74,64.76,64.71,64.76,12184.0,59.4351,59.4535,59.4076,59.4535,12184.0
2017-05-05 15:25:00,64.76,64.79,64.71,64.72,26495.0,59.4535,59.481,59.4076,59.4168,26495.0
2017-05-05 15:30:00,64.72,64.76,64.69,64.7,26664.0,59.4168,59.4535,59.3892,59.3984,26664.0
2017-05-05 15:35:00,64.7,64.75,64.7,64.75,14016.0,59.3984,59.4443,59.3984,59.4443,14016.0
2017-05-05 15:40:00,64.74,64.77,64.65,64.67,40881.0,59.4351,59.4627,59.3525,59.3709,40881.0
2017-05-05 15:45:00,64.68,64.71,64.65,64.66,116840.0,59.38,59.4076,59.3525,59.3617,116840.0
2017-05-05 15:50:00,64.66,64.67,64.64,64.67,98593.0,59.3617,59.3709,59.3433,59.3709,98593.0
2017-05-05 15:55:00,64.67,64.7,64.67,64.7,102469.0,59.3709,59.3984,59.3709,59.3984,102469.0
2017-05-08 09:30:00,64.75,64.89,64.49,64.49,45268.0,59.4443,59.5728,59.2056,59.2056,45268.0
2017-05-08 09:35:00,64.5,64.62,64.44,64.56,10470.0,59.2148,59.325,59.1597,59.2699,10470.0
2017-05-08 09:40:00,64.58,64.58,64.45,64.48,6800.0,59.2882,59.2882,59.1689,59.1964,6800.0
2017-05-08 09:45:00,64.5,64.59,64.49,64.5,6200.0,59.2148,59.2974,59.2056,59.2148,6200.0
2017-05-08 09:50:00,64.51,64.55,64.49,64.52,8988.0,59.224,59.2607,59.2056,59.2332,8988.0
2017-05-08 09:55:00,64.53,64.58,64.53,64.56,12510.0,59.2423,59.2882,59.2423,59.2699,12510.0
2017-05-08 10:00:00,64.56,64.63,64.51,64.61,16011.0,59.2699,59.3341,59.224,59.3158,16011.0
2017-05-08 10:05:00,64.61,64.65,64.55,64.6,14423.0,59.3158,59.3525,59.2607,59.3066,14423.0
2017-05-08 10:10:00,64.6,64.61,64.49,64.53,15630.0,59.3066,59.3158,59.2056,59.2423,15630.0
2017-05-08 10:15:00,64.54,64.6,64.52,64.58,21941.0,59.2515,59.3066,59.2332,59.2882,21941.0
2017-05-08 10:20:00,64.58,64.65,64.58,64.62,13975.0,59.2882,59.3525,59.2882,59.325,13975.0
2017-05-08 10:25:00,64.62,64.67,64.61,64.62,10635.0,59.325,59.3709,59.3158,59.325,10635.0
2017-05-08 10:30:00,64.62,64.63,64.58,64.62,7874.0,59.325,59.3341,59.2882,59.325,7874.0
2017-05-08 10:35:00,64.61,64.61,64.48,64.57,14231.0,59.3158,59.3158,59.1964,59.2791,14231.0
2017-05-08 10:40:00,64.56,64.74,64.55,64.74,14200.0,59.2699,59.4351,59.2607,59.4351,14200.0
2017-05-08 10:45:00,64.74,64.76,64.68,64.76,71178.0,59.4351,59.4535,59.38,59.4535,71178.0
2017-05-08 10:50:00,64.76,64.77,64.7,64.71,22804.0,59.4535,59.4627,59.3984,59.4076,22804.0
2017-05-08 10:55:00,64.71,64.75,64.7,64.73,20628.0,59.4076,59.4443,59.3984,59.426,20628.0
2017-05-08 11:00:00,64.73,64.74,64.7,64.7,11926.0,59.426,59.4351,59.3984,59.3984,11926.0
2017-05-08 11:05:00,64.71,64.73,64.69,64.7,20781.0,59.4076,59.426,59.3892,59.3984,20781.0
2017-05-08 11:10:00,64.7,64.71,64.67,64.7,11286.0,59.3984,59.4076,59.3709,59.3984,11286.0
2017-05-08 11:15:00,64.7,64.7,64.68,64.68,4699.0,59.3984,59.3984,59.38,59.38,4699.0
2017-05-08 11:20:00,64.68,64.71,64.6,64.6,8558.0,59.38,59.4076,59.3066,59.3066,8558.0
2017-05-08 11:25:00,64.6,64.65,64.58,64.64,7173.0,59.3066,59.3525,59.2882,59.3433,7173.0
2017-05-08 11:30:00,64.64,64.7,64.64,64.68,6600.0,59.3433,59.3984,59.3433,59.38,6600.0
2017-05-08 11:35:00,64.69,64.71,64.66,64.66,9789.0,59.3892,59.4076,59.3617,59.3617,9789.0
2017-05-08 11:40:00,64.66,64.69,64.66,64.67,4200.0,59.3617,59.3892,59.3617,59.3709,4200.0
2017-05-08 11:45:00,64.67,64.68,64.63,64.66,13187.0,59.3709,59.38,59.3341,59.3617,13187.0
2017-05-08 11:50:00,64.66,64.67,64.55,64.56,4339.0,59.3617,59.3709,59.2607,59.2699,4339.0
2017-05-08 11:55:00,64.55,64.55,64.5,64.52,17845.0,59.2607,59.2607,59.2148,59.2332,17845.0
2017-05-08 12:00:00,64.53,64.57,64.49,64.57,23842.0,59.2423,59.2791,59.2056,59.2791,23842.0
2017-05-08 12:05:00,64.56,64.57,64.51,64.53,8300.0,59.2699,59.2791,59.224,59.2423,8300.0
2017-05-08 12:10:00,64.54,64.54,64.47,64.47,6413.0,59.2515,59.2515,59.1873,59.1873,6413.0
2017-05-08 12:15:00,64.48,64.48,64.43,64.45,8296.0,59.1964,59.1964,59.1505,59.1689,8296.0
2017-05-08 12:20:00,64.47,64.54,64.46,64.54,4100.0,59.1873,59.2515,59.1781,59.2515,4100.0
2017-05-08 12:25:00,64.54,64.55,64.52,64.55,2675.0,59.2515,59.2607,59.2332,59.2607,2675.0
2017-05-08 12:30:00,64.56,64.58,64.55,64.56,4550.0,59.2699,59.2882,59.2607,59.2699,4550.0
2017-05-08 12:35:00,64.55,64.65,64.55,64.62,6316.0,59.2607,59.3525,59.2607,59.325,6316.0
2017-05-08 12:40:00,64.62,64.63,64.61,64.63,3700.0,59.325,59.3341,59.3158,59.3341,3700.0
2017-05-08 12:45:00,64.63,64.63,64.6,64.62,10628.0,59.3341,59.3341,59.3066,59.325,10628.0
2017-05-08 12:50:00,64.63,64.63,64.6,64.61,19920.0,59.3341,59.3341,59.3066,59.3158,19920.0
2017-05-08 12:55:00,64.61,64.61,64.58,64.59,12847.0,59.3158,59.3158,59.2882,59.2974,12847.0
2017-05-08 13:00:00,64.59,64.61,64.58,64.6,4479.0,59.2974,59.3158,59.2882,59.3066,4479.0
2017-05-08 13:05:00,64.61,64.61,64.57,64.6,9061.0,59.3158,59.3158,59.2791,59.3066,9061.0
2017-05-08 13:10:00,64.6,64.6,64.56,64.56,6870.0,59.3066,59.3066,59.2699,59.2699,6870.0
2017-05-08 13:15:00,64.57,64.61,64.56,64.6,4820.0,59.2791,59.3158,59.2699,59.3066,4820.0
2017-05-08 13:20:00,64.6,64.61,64.59,64.6,14555.0,59.3066,59.3158,59.2974,59.3066,14555.0
2017-05-08 13:25:00,64.61,64.61,64.58,64.58,15900.0,59.3158,59.3158,59.2882,59.2882,15900.0
2017-05-08 13:30:00,64.59,64.6,64.53,64.56,9462.0,59.2974,59.3066,59.2423,59.2699,9462.0
2017-05-08 13:35:00,64.56,64.63,64.56,64.62,6120.0,59.2699,59.3341,59.2699,59.325,6120.0
2017-05-08 13:40:00,64.61,64.61,64.58,64.58,5600.0,59.3158,59.3158,59.2882,59.2882,5600.0
2017-05-08 13:45:00,64.59,64.61,64.57,64.61,5400.0,59.2974,59.3158,59.2791,59.3158,5400.0
2017-05-08 13:50:00,64.6,64.61,64.59,64.59,15509.0,59.3066,59.3158,59.2974,59.2974,15509.0
2017-05-08 13:55:00,64.6,64.62,64.57,64.57,13993.0,59.3066,59.325,59.2791,59.2791,13993.0
2017-05-08 14:00:00,64.57,64.61,64.55,64.6,12959.0,59.2791,59.3158,59.2607,59.3066,12959.0
2017-05-08 14:05:00,64.6,64.61,64.58,64.6,11626.0,59.3066,59.3158,59.2882,59.3066,11626.0
2017-05-08 14:10:00,64.59,64.6,64.54,64.54,24444.0,59.2974,59.3066,59.2515,59.2515,24444.0
2017-05-08 14:15:00,64.54,64.54,64.48,64.51,7573.0,59.2515,59.2515,59.1964,59.224,7573.0
2017-05-08 14:20:00,64.51,64.57,64.51,64.57,6988.0,59.224,59.2791,59.224,59.2791,6988.0
2017-05-08 14:25:00,64.56,64.57,64.55,64.55,15659.0,59.2699,59.2791,59.2607,59.2607,15659.0
2017-05-08 14:30:00,64.54,64.55,64.52,64.53,7510.0,59.2515,59.2607,59.2332,59.2423,7510.0
2017-05-08 14:35:00,64.52,64.56,64.52,64.55,5878.0,59.2332,59.2699,59.2332,59.2607,5878.0
2017-05-08 14:40:00,64.55,64.55,64.51,64.53,9842.0,59.2607,59.2607,59.224,59.2423,9842.0
2017-05-08 14:45:00,64.53,64.53,64.47,64.48,19133.0,59.2423,59.2423,59.1873,59.1964,19133.0
2017-05-08 14:50:00,64.47,64.48,64.44,64.45,9431.0,59.1873,59.1964,59.1597,59.1689,9431.0
2017-05-08 14:55:00,64.45,64.47,64.43,64.47,9920.0,59.1689,59.1873,59.1505,59.1873,9920.0
2017-05-08 15:00:00,64.48,64.5,64.43,64.48,16399.0,59.1964,59.2148,59.1505,59.1964,16399.0
2017-05-08 15:05:00,64.48,64.51,64.47,64.51,16842.0,59.1964,59.224,59.1873,59.224,16842.0
2017-05-08 15:10:00,64.51,64.52,64.48,64.5,27887.0,59.224,59.2332,59.1964,59.2148,27887.0
2017-05-08 15:15:00,64.5,64.5,64.45,64.48,21619.0,59.2148,59.2148,59.1689,59.1964,21619.0
2017-05-08 15:20:00,64.48,64.52,64.47,64.5,17982.0,59.1964,59.2332,59.1873,59.2148,17982.0
2017-05-08 15:25:00,64.51,64.51,64.46,64.47,16059.0,59.224,59.224,59.1781,59.1873,16059.0
2017-05-08 15:30:00,64.47,64.51,64.46,64.49,26282.0,59.1873,59.224,59.1781,59.2056,26282.0
2017-05-08 15:35:00,64.5,64.51,64.48,64.49,21717.0,59.2148,59.224,59.1964,59.2056,21717.0
2017-05-08 15:40:00,64.5,64.57,64.49,64.55,28866.0,59.2148,59.2791,59.2056,59.2607,28866.0
2017-05-08 15:45:00,64.54,64.55,64.48,64.51,27290.0,59.2515,59.2607,59.1964,59.224,27290.0
2017-05-08 15:50:00,64.52,64.63,64.51,64.63,55148.0,59.2332,59.3341,59.224,59.3341,55148.0
2017-05-08 15:55:00,64.63,64.65,64.6,64.63,117577.0,59.3341,59.3525,59.3066,59.3341,117577.0
2017-05-09 09:30:00,64.59,64.65,64.36,64.6,30935.0,59.2974,59.3525,59.0863,59.3066,30935.0
2017-05-09 09:35:00,64.63,64.79,64.61,64.65,12451.0,59.3341,59.481,59.3158,59.3525,12451.0
2017-05-09 09:40:00,64.65,64.82,64.64,64.67,15149.0,59.3525,59.5086,59.3433,59.3709,15149.0
2017-05-09 09:45:00,64.69,64.75,64.64,64.73,22452.0,59.3892,59.4443,59.3433,59.426,22452.0
2017-05-09 09:50:00,64.73,64.79,64.62,64.71,29216.0,59.426,59.481,59.325,59.4076,29216.0
2017-05-09 09:55:00,64.72,64.89,64.72,64.89,25229.0,59.4168,59.5728,59.4168,59.5728,25229.0
2017-05-09 10:00:00,64.89,64.9,64.79,64.86,24578.0,59.5728,59.582,59.481,59.5453,24578.0
2017-05-09 10:05:00,64.87,64.91,64.84,64.91,17500.0,59.5545,59.5912,59.5269,59.5912,17500.0
2017-05-09 10:10:00,64.89,64.98,64.88,64.96,20310.0,59.5728,59.6555,59.5637,59.6371,20310.0
2017-05-09 10:15:00,64.99,65.11,64.96,65.11,23529.0,59.6646,59.7748,59.6371,59.7748,23529.0
2017-05-09 10:20:00,65.11,65.23,65.1,65.23,21153.0,59.7748,59.885,59.7656,59.885,21153.0
2017-05-09 10:25:00,65.23,65.28,65.18,65.28,15663.0,59.885,59.9309,59.8391,59.9309,15663.0
2017-05-09 10:30:00,65.27,65.34,65.24,65.29,24761.0,59.9217,59.986,59.8942,59.9401,24761.0
2017-05-09 10:35:00,65.29,65.37,65.27,65.36,18722.0,59.9401,60.0135,59.9217,60.0043,18722.0
2017-05-09 10:40:00,65.35,65.4,65.31,65.31,26446.0,59.9951,60.0411,59.9584,59.9584,26446.0
2017-05-09 10:45:00,65.3,65.31,65.27,65.31,19737.0,59.9492,59.9584,59.9217,59.9584,19737.0
2017-05-09 10:50:00,65.31,65.37,65.3,65.37,17182.0,59.9584,60.0135,59.9492,60.0135,17182.0
2017-05-09 10:55:00,65.36,65.43,65.26,65.27,29033.0,60.0043,60.0686,59.9125,59.9217,29033.0
2017-05-09 11:00:00,65.26,65.33,65.24,65.25,12480.0,59.9125,59.9768,59.8942,59.9033,12480.0
2017-05-09 11:05:00,65.25,65.28,65.23,65.27,13399.0,59.9033,59.9309,59.885,59.9217,13399.0
2017-05-09 11:10:00,65.27,65.27,65.17,65.19,12317.0,59.9217,59.9217,59.8299,59.8483,12317.0
2017-05-09 11:15:00,65.19,65.2,65.14,65.14,6876.0,59.8483,59.8574,59.8024,59.8024,6876.0
2017-05-09 11:20:00,65.15,65.17,65.1,65.16,8915.0,59.8115,59.8299,59.7656,59.8207,8915.0
2017-05-09 11:25:00,65.16,65.16,65.1,65.14,6706.0,59.8207,59.8207,59.7656,59.8024,6706.0
2017-05-09 11:30:00,65.13,65.13,65.06,65.07,5020.0,59.7932,59.7932,59.7289,59.7381,5020.0
2017-05-09 11:35:00,65.07,65.13,65.06,65.12,6520.0,59.7381,59.7932,59.7289,59.784,6520.0
2017-05-09 11:40:00,65.12,65.13,65.09,65.09,6476.0,59.784,59.7932,59.7565,59.7565,6476.0
2017-05-09 11:45:00,65.08,65.2,65.08,65.2,6093.0,59.7473,59.8574,59.7473,59.8574,6093.0
2017-05-09 11:50:00,65.19,65.31,65.17,65.29,20802.0,59.8483,59.9584,59.8299,59.9401,20802.0
2017-05-09 11:55:00,65.29,65.29,65.25,65.28,4300.0,59.9401,59.9401,59.9033,59.9309,4300.0
2017-05-09 12:00:00,65.28,65.34,65.27,65.33,6300.0,59.9309,59.986,59.9217,59.9768,6300.0
2017-05-09 12:05:00,65.33,65.33,65.23,65.25,13231.0,59.9768,59.9768,59.885,59.9033,13231.0
2017-05-09 12:10:00,65.24,65.26,65.23,65.25,6203.0,59.8942,59.9125,59.885,59.9033,6203.0
2017-05-09 12:15:00,65.25,65.25,65.19,65.23,6564.0,59.9033,59.9033,59.8483,59.885,6564.0
2017-05-09 12:20:00,65.22,65.22,65.17,65.19,4286.0,59.8758,59.8758,59.8299,59.8483,4286.0
2017-05-09 12:25:00,65.19,65.25,65.17,65.25,4370.0,59.8483,59.9033,59.8299,59.9033,4370.0
2017-05-09 12:30:00,65.24,65.24,65.2,65.23,7300.0,59.8942,59.8942,59.8574,59.885,7300.0
2017-05-09 12:35:00,65.24,65.26,65.21,65.26,5923.0,59.8942,59.9125,59.8666,59.9125,5923.0
2017-05-09 12:40:00,65.28,65.31,65.27,65.29,6398.0,59.9309,59.9584,59.9217,59.9401,6398.0
2017-05-09 12:45:00,65.28,65.33,65.28,65.32,9198.0,59.9309,59.9768,59.9309,59.9676,9198.0
2017-05-09 12:50:00,65.32,65.37,65.31,65.37,7400.0,59.9676,60.0135,59.9584,60.0135,7400.0
2017-05-09 12:55:00,65.37,65.41,65.36,65.41,8548.0,60.0135,60.0502,60.0043,60.0502,8548.0
2017-05-09 13:00:00,65.42,65.44,65.4,65.4,9840.0,60.0594,60.0778,60.0411,60.0411,9840.0
2017-05-09 13:05:00,65.41,65.41,65.38,65.38,6700.0,60.0502,60.0502,60.0227,60.0227,6700.0
2017-05-09 13:10:00,65.39,65.42,65.38,65.42,11266.0,60.0319,60.0594,60.0227,60.0594,11266.0
2017-05-09 13:15:00,65.43,65.48,65.42,65.47,16480.0,60.0686,60.1145,60.0594,60.1053,16480.0
2017-05-09 13:20:00,65.46,65.49,65.46,65.47,6904.0,60.0961,60.1237,60.0961,60.1053,6904.0
2017-05-09 13:25:00,65.46,65.46,65.36,65.4,19059.0,60.0961,60.0961,60.0043,60.0411,19059.0
2017-05-09 13:30:00,65.4,65.43,65.4,65.42,14403.0,60.0411,60.0686,60.0411,60.0594,14403.0
2017-05-09 13:35:00,65.43,65.47,65.41,65.42,10578.0,60.0686,60.1053,60.0502,60.0594,10578.0
2017-05-09 13:40:00,65.42,65.55,65.42,65.54,11047.0,60.0594,60.1788,60.0594,60.1696,11047.0
2017-05-09 13:45:00,65.54,65.54,65.5,65.54,16110.0,60.1696,60.1696,60.1329,60.1696,16110.0
2017-05-09 13:50:00,65.54,65.56,65.53,65.56,11165.0,60.1696,60.1879,60.1604,60.1879,11165.0
2017-05-09 13:55:00,65.55,65.58,65.52,65.58,12229.0,60.1788,60.2063,60.1512,60.2063,12229.0
2017-05-09 14:00:00,65.59,65.59,65.54,65.54,10714.0,60.2155,60.2155,60.1696,60.1696,10714.0
2017-05-09 14:05:00,65.54,65.55,65.47,65.5,11934.0,60.1696,60.1788,60.1053,60.1329,11934.0
2017-05-09 14:10:00,65.51,65.52,65.45,65.46,13069.0,60.142,60.1512,60.087,60.0961,13069.0
2017-05-09 14:15:00,65.46,65.52,65.46,65.48,12224.0,60.0961,60.1512,60.0961,60.1145,12224.0
2017-05-09 14:20:00,65.48,65.53,65.48,65.53,12346.0,60.1145,60.1604,60.1145,60.1604,12346.0
2017-05-09 14:25:00,65.52,65.53,65.47,65.51,20071.0,60.1512,60.1604,60.1053,60.142,20071.0
2017-05-09 14:30:00,65.52,65.52,65.46,65.48,22288.0,60.1512,60.1512,60.0961,60.1145,22288.0
2017-05-09 14:35:00,65.49,65.5,65.45,65.48,12735.0,60.1237,60.1329,60.087,60.1145,12735.0
2017-05-09 14:40:00,65.48,65.48,65.44,65.47,11647.0,60.1145,60.1145,60.0778,60.1053,11647.0
2017-05-09 14:45:00,65.48,65.49,65.43,65.44,13565.0,60.1145,60.1237,60.0686,60.0778,13565.0
2017-05-09 14:50:00,65.43,65.47,65.42,65.47,9182.0,60.0686,60.1053,60.0594,60.1053,9182.0
2017-05-09 14:55:00,65.47,65.49,65.42,65.42,13309.0,60.1053,60.1237,60.0594,60.0594,13309.0
2017-05-09 15:00:00,65.42,65.46,65.42,65.45,12613.0,60.0594,60.0961,60.0594,60.087,12613.0
2017-05-09 15:05:00,65.44,65.45,65.36,65.37,14303.0,60.0778,60.087,60.0043,60.0135,14303.0
2017-05-09 15:10:00,65.37,65.4,65.35,65.39,14614.0,60.0135,60.0411,59.9951,60.0319,14614.0
2017-05-09 15:15:00,65.38,65.39,65.37,65.38,18517.0,60.0227,60.0319,60.0135,60.0227,18517.0
2017-05-09 15:20:00,65.37,65.41,65.37,65.39,25318.0,60.0135,60.0502,60.0135,60.0319,25318.0
2017-05-09 15:25:00,65.39,65.39,65.31,65.33,27312.0,60.0319,60.0319,59.9584,59.9768,27312.0
2017-05-09 15:30:00,65.33,65.34,65.24,65.27,14689.0,59.9768,59.986,59.8942,59.9217,14689.0
2017-05-09 15:35:00,65.27,65.29,65.17,65.24,42236.0,59.9217,59.9401,59.8299,59.8942,42236.0
2017-05-09 15:40:00,65.23,65.23,65.13,65.16,19692.0,59.885,59.885,59.7932,59.8207,19692.0
2017-05-09 15:45:00,65.17,65.22,65.16,65.16,27050.0,59.8299,59.8758,59.8207,59.8207,27050.0
2017-05-09 15:50:00,65.17,65.24,65.17,65.22,34720.0,59.8299,59.8942,59.8299,59.8758,34720.0
2017-05-09 15:55:00,65.22,65.25,65.2,65.22,81648.0,59.8758,59.9033,59.8574,59.8758,81648.0
2017-05-10 09:30:00,65.27,65.27,64.94,65.17,22918.0,59.9217,59.9217,59.6187,59.8299,22918.0
2017-05-10 09:35:00,65.25,65.56,65.22,65.52,23793.0,59.9033,60.1879,59.8758,60.1512,23793.0
2017-05-10 09:40:00,65.5,65.55,65.38,65.51,40033.0,60.1329,60.1788,60.0227,60.142,40033.0
2017-05-10 09:45:00,65.52,65.71,65.45,65.48,42890.0,60.1512,60.3256,60.087,60.1145,42890.0
2017-05-10 09:50:00,65.49,65.51,65.4,65.46,31082.0,60.1237,60.142,60.0411,60.0961,31082.0
2017-05-10 09:55:00,65.45,65.52,65.41,65.49,41457.0,60.087,60.1512,60.0502,60.1237,41457.0
2017-05-10 10:00:00,65.48,65.79,65.45,65.74,34869.0,60.1145,60.3991,60.087,60.3532,34869.0
2017-05-10 10:05:00,65.73,65.97,65.73,65.92,42809.0,60.344,60.5643,60.344,60.5184,42809.0
2017-05-10 10:10:00,65.91,65.97,65.89,65.9,23428.0,60.5093,60.5643,60.4909,60.5001,23428.0
2017-05-10 10:15:00,65.89,65.91,65.8,65.85,22091.0,60.4909,60.5093,60.4083,60.4542,22091.0
2017-05-10 10:20:00,65.83,65.93,65.81,65.88,24281.0,60.4358,60.5276,60.4175,60.4817,24281.0
2017-05-10 10:25:00,65.87,65.89,65.74,65.74,26994.0,60.4725,60.4909,60.3532,60.3532,26994.0
2017-05-10 10:30:00,65.74,65.76,65.55,65.56,26337.0,60.3532,60.3716,60.1788,60.1879,26337.0
2017-05-10 10:35:00,65.57,65.6,65.49,65.49,53672.0,60.1971,60.2247,60.1237,60.1237,53672.0
2017-05-10 10:40:00,65.49,65.53,65.45,65.46,48549.0,60.1237,60.1604,60.087,60.0961,48549.0
2017-05-10 10:45:00,65.47,65.5,65.34,65.34,36572.0,60.1053,60.1329,59.986,59.986,36572.0
2017-05-10 10:50:00,65.34,65.37,65.25,65.34,27723.0,59.986,60.0135,59.9033,59.986,27723.0
2017-05-10 10:55:00,65.34,65.45,65.27,65.44,90990.0,59.986,60.087,59.9217,60.0778,90990.0
2017-05-10 11:00:00,65.45,65.45,65.27,65.33,97891.0,60.087,60.087,59.9217,59.9768,97891.0
2017-05-10 11:05:00,65.33,65.5,65.28,65.48,67323.0,59.9768,60.1329,59.9309,60.1145,67323.0
2017-05-10 11:10:00,65.48,65.57,65.4,65.56,63157.0,60.1145,60.1971,60.0411,60.1879,63157.0
2017-05-10 11:15:00,65.56,65.61,65.51,65.55,28971.0,60.1879,60.2338,60.142,60.1788,28971.0
2017-05-10 11:20:00,65.53,65.56,65.42,65.43,32272.0,60.1604,60.1879,60.0594,60.0686,32272.0
2017-05-10 11:25:00,65.42,65.43,65.35,65.39,25446.0,60.0594,60.0686,59.9951,60.0319,25446.0
2017-05-10 11:30:00,65.39,65.43,65.36,65.37,12831.0,60.0319,60.0686,60.0043,60.0135,12831.0
2017-05-10 11:35:00,65.37,65.37,65.27,65.32,55356.0,60.0135,60.0135,59.9217,59.9676,55356.0
2017-05-10 11:40:00,65.32,65.33,65.26,65.27,25834.0,59.9676,59.9768,59.9125,59.9217,25834.0
2017-05-10 11:45:00,65.27,65.31,65.21,65.22,42328.0,59.9217,59.9584,59.8666,59.8758,42328.0
2017-05-10 11:50:00,65.22,65.23,65.15,65.16,44170.0,59.8758,59.885,59.8115,59.8207,44170.0
2017-05-10 11:55:00,65.16,65.34,65.14,65.34,132302.0,59.8207,59.986,59.8024,59.986,132302.0
2017-05-10 12:00:00,65.34,65.39,65.32,65.39,27500.0,59.986,60.0319,59.9676,60.0319,27500.0
2017-05-10 12:05:00,65.39,65.44,65.38,65.44,22239.0,60.0319,60.0778,60.0227,60.0778,22239.0
2017-05-10 12:10:00,65.44,65.53,65.44,65.5,25354.0,60.0778,60.1604,60.0778,60.1329,25354.0
2017-05-10 12:15:00,65.5,65.5,65.44,65.47,31955.0,60.1329,60.1329,60.0778,60.1053,31955.0
2017-05-10 12:20:00,65.46,65.52,65.39,65.52,34335.0,60.0961,60.1512,60.0319,60.1512,34335.0
2017-05-10 12:25:00,65.52,65.61,65.52,65.59,22623.0,60.1512,60.2338,60.1512,60.2155,22623.0
2017-05-10 12:30:00,65.59,65.74,65.59,65.71,32224.0,60.2155,60.3532,60.2155,60.3256,32224.0
2017-05-10 12:35:00,65.71,65.8,65.71,65.8,14599.0,60.3256,60.4083,60.3256,60.4083,14599.0
2017-05-10 12:40:00,65.79,65.83,65.76,65.83,12843.0,60.3991,60.4358,60.3716,60.4358,12843.0
2017-05-10 12:45:00,65.81,65.91,65.81,65.91,9752.0,60.4175,60.5093,60.4175,60.5093,9752.0
2017-05-10 12:50:00,65.91,65.97,65.87,65.95,17931.0,60.5093,60.5643,60.4725,60.546,17931.0
2017-05-10 12:55:00,65.95,65.99,65.9,65.99,11530.0,60.546,60.5827,60.5001,60.5827,11530.0
2017-05-10 13:00:00,65.98,66.01,65.91,65.95,15536.0,60.5735,60.6011,60.5093,60.546,15536.0
2017-05-10 13:05:00,65.95,65.98,65.86,65.87,14310.0,60.546,60.5735,60.4634,60.4725,14310.0
2017-05-10 13:10:00,65.86,65.92,65.83,65.88,13131.0,60.4634,60.5184,60.4358,60.4817,13131.0
2017-05-10 13:15:00,65.88,65.97,65.85,65.95,15219.0,60.4817,60.5643,60.4542,60.546,15219.0
2017-05-10 13:20:00,65.96,66.05,65.93,66.05,10781.0,60.5552,60.6378,60.5276,60.6378,10781.0
2017-05-10 13:25:00,66.06,66.13,66.01,66.11,15899.0,60.647,60.7112,60.6011,60.6929,15899.0
2017-05-10 13:30:00,66.11,66.11,66.05,66.09,14210.0,60.6929,60.6929,60.6378,60.6745,14210.0
2017-05-10 13:35:00,66.1,66.12,66.01,66.06,52714.0,60.6837,60.7021,60.6011,60.647,52714.0
2017-05-10 13:40:00,66.06,66.16,66.02,66.16,20043.0,60.647,60.7388,60.6102,60.7388,20043.0
2017-05-10 13:45:00,66.16,66.24,66.14,66.21,19871.0,60.7388,60.8122,60.7204,60.7847,19871.0
2017-05-10 13:50:00,66.21,66.26,66.19,66.25,17432.0,60.7847,60.8306,60.7663,60.8214,17432.0
2017-05-10 13:55:00,66.26,66.29,66.21,66.23,27013.0,60.8306,60.8581,60.7847,60.803,27013.0
2017-05-10 14:00:00,66.22,66.27,66.22,66.23,20072.0,60.7939,60.8398,60.7939,60.803,20072.0
2017-05-10 14:05:00,66.22,66.23,66.18,66.23,16292.0,60.7939,60.803,60.7571,60.803,16292.0
2017-05-10 14:10:00,66.23,66.31,66.22,66.28,16464.0,60.803,60.8765,60.7939,60.8489,16464.0
2017-05-10 14:15:00,66.27,66.34,66.25,66.32,22517.0,60.8398,60.904,60.8214,60.8857,22517.0
2017-05-10 14:20:00,66.32,66.4,66.28,66.38,25698.0,60.8857,60.9591,60.8489,60.9407,25698.0
2017-05-10 14:25:00,66.37,66.42,66.32,66.37,19797.0,60.9316,60.9775,60.8857,60.9316,19797.0
2017-05-10 14:30:00,66.37,66.46,66.36,66.46,23950.0,60.9316,61.0142,60.9224,61.0142,23950.0
2017-05-10 14:35:00,66.45,66.5,66.39,66.45,28258.0,61.005,61.0509,60.9499,61.005,28258.0
2017-05-10 14:40:00,66.45,66.53,66.44,66.48,24793.0,61.005,61.0785,60.9958,61.0326,24793.0
2017-05-10 14:45:00,66.49,66.49,66.42,66.43,20848.0,61.0417,61.0417,60.9775,60.9867,20848.0
2017-05-10 14:50:00,66.45,66.49,66.41,66.42,16914.0,61.005,61.0417,60.9683,60.9775,16914.0
2017-05-10 14:55:00,66.42,66.42,66.34,66.4,28672.0,60.9775,60.9775,60.904,60.9591,28672.0
2017-05-10 15:00:00,66.4,66.42,66.37,66.39,34668.0,60.9591,60.9775,60.9316,60.9499,34668.0
2017-05-10 15:05:00,66.38,66.38,66.25,66.25,20937.0,60.9407,60.9407,60.8214,60.8214,20937.0
2017-05-10 15:10:00,66.26,66.28,66.21,66.28,19634.0,60.8306,60.8489,60.7847,60.8489,19634.0
2017-05-10 15:15:00,66.28,66.29,66.2,66.22,24941.0,60.8489,60.8581,60.7755,60.7939,24941.0
2017-05-10 15:20:00,66.22,66.22,66.09,66.1,31634.0,60.7939,60.7939,60.6745,60.6837,31634.0
2017-05-10 15:25:00,66.09,66.16,66.08,66.16,29807.0,60.6745,60.7388,60.6653,60.7388,29807.0
2017-05-10 15:30:00,66.16,66.18,66.11,66.12,35540.0,60.7388,60.7571,60.6929,60.7021,35540.0
2017-05-10 15:35:00,66.12,66.14,66.02,66.02,44024.0,60.7021,60.7204,60.6102,60.6102,44024.0
2017-05-10 15:40:00,66.02,66.07,65.98,66.03,51035.0,60.6102,60.6562,60.5735,60.6194,51035.0
2017-05-10 15:45:00,66.03,66.07,65.99,66.0,57957.0,60.6194,60.6562,60.5827,60.5919,57957.0
2017-05-10 15:50:00,66.01,66.05,66.0,66.03,83382.0,60.6011,60.6378,60.5919,60.6194,83382.0
2017-05-10 15:55:00,66.03,66.09,66.0,66.05,167315.0,60.6194,60.6745,60.5919,60.6378,167315.0
2017-05-11 09:30:00,65.59,65.76,65.07,65.14,70820.0,60.2155,60.3716,59.7381,59.8024,70820.0
2017-05-11 09:35:00,65.18,65.31,64.95,65.09,31372.0,59.8391,59.9584,59.6279,59.7565,31372.0
2017-05-11 09:40:00,65.09,65.19,64.81,64.98,22800.0,59.7565,59.8483,59.4994,59.6555,22800.0
2017-05-11 09:45:00,64.96,64.98,64.81,64.88,27025.0,59.6371,59.6555,59.4994,59.5637,27025.0
2017-05-11 09:50:00,64.91,65.02,64.7,64.78,30898.0,59.5912,59.6922,59.3984,59.4719,30898.0
2017-05-11 09:55:00,64.79,64.79,64.65,64.69,20989.0,59.481,59.481,59.3525,59.3892,20989.0
2017-05-11 10:00:00,64.68,64.86,64.68,64.74,43301.0,59.38,59.5453,59.38,59.4351,43301.0
2017-05-11 10:05:00,64.72,64.73,64.57,64.73,18801.0,59.4168,59.426,59.2791,59.426,18801.0
2017-05-11 10:10:00,64.73,64.74,64.61,64.71,23620.0,59.426,59.4351,59.3158,59.4076,23620.0
2017-05-11 10:15:00,64.74,64.84,64.72,64.79,31997.0,59.4351,59.5269,59.4168,59.481,31997.0
2017-05-11 10:20:00,64.77,64.83,64.66,64.71,31220.0,59.4627,59.5178,59.3617,59.4076,31220.0
2017-05-11 10:25:00,64.7,64.77,64.66,64.75,24709.0,59.3984,59.4627,59.3617,59.4443,24709.0
2017-05-11 10:30:00,64.74,64.81,64.62,64.8,40873.0,59.4351,59.4994,59.325,59.4902,40873.0
2017-05-11 10:35:00,64.82,64.87,64.69,64.75,21730.0,59.5086,59.5545,59.3892,59.4443,21730.0
2017-05-11 10:40:00,64.77,64.97,64.77,64.9,21073.0,59.4627,59.6463,59.4627,59.582,21073.0
2017-05-11 10:45:00,64.91,64.96,64.86,64.94,16664.0,59.5912,59.6371,59.5453,59.6187,16664.0
2017-05-11 10:50:00,64.94,65.02,64.88,65.0,40399.0,59.6187,59.6922,59.5637,59.6738,40399.0
2017-05-11 10:55:00,65.01,65.08,64.99,65.07,28265.0,59.683,59.7473,59.6646,59.7381,28265.0
2017-05-11 11:00:00,65.08,65.19,65.04,65.18,25810.0,59.7473,59.8483,59.7105,59.8391,25810.0
2017-05-11 11:05:00,65.18,65.28,65.17,65.2,15109.0,59.8391,59.9309,59.8299,59.8574,15109.0
2017-05-11 11:10:00,65.21,65.27,65.19,65.19,8935.0,59.8666,59.9217,59.8483,59.8483,8935.0
2017-05-11 11:15:00,65.2,65.24,65.14,65.21,15964.0,59.8574,59.8942,59.8024,59.8666,15964.0
2017-05-11 11:20:00,65.22,65.3,65.19,65.25,22266.0,59.8758,59.9492,59.8483,59.9033,22266.0
2017-05-11 11:25:00,65.26,65.35,65.25,65.34,26178.0,59.9125,59.9951,59.9033,59.986,26178.0
2017-05-11 11:30:00,65.35,65.44,65.3,65.38,31803.0,59.9951,60.0778,59.9492,60.0227,31803.0
2017-05-11 11:35:00,65.38,65.43,65.33,65.38,24695.0,60.0227,60.0686,59.9768,60.0227,24695.0
2017-05-11 11:40:00,65.38,65.38,65.26,65.26,9900.0,60.0227,60.0227,59.9125,59.9125,9900.0
2017-05-11 11:45:00,65.26,65.3,65.22,65.23,9500.0,59.9125,59.9492,59.8758,59.885,9500.0
2017-05-11 11:50:00,65.23,65.27,65.17,65.24,12457.0,59.885,59.9217,59.8299,59.8942,12457.0
2017-05-11 11:55:00,65.23,65.27,65.21,65.26,10276.0,59.885,59.9217,59.8666,59.9125,10276.0
2017-05-11 12:00:00,65.26,65.34,65.26,65.29,13230.0,59.9125,59.986,59.9125,59.9401,13230.0
2017-05-11 12:05:00,65.28,65.37,65.27,65.32,14408.0,59.9309,60.0135,59.9217,59.9676,14408.0
2017-05-11 12:10:00,65.32,65.34,65.28,65.34,11199.0,59.9676,59.986,59.9309,59.986,11199.0
2017-05-11 12:15:00,65.34,65.5,65.34,65.5,23640.0,59.986,60.1329,59.986,60.1329,23640.0
2017-05-11 12:20:00,65.48,65.61,65.44,65.59,72310.0,60.1145,60.2338,60.0778,60.2155,72310.0
2017-05-11 12:25:00,65.59,65.62,65.51,65.51,30599.0,60.2155,60.243,60.142,60.142,30599.0
2017-05-11 12:30:00,65.52,65.63,65.51,65.63,41486.0,60.1512,60.2522,60.142,60.2522,41486.0
2017-05-11 12:35:00,65.62,65.73,65.59,65.64,146868.0,60.243,60.344,60.2155,60.2614,146868.0
2017-05-11 12:40:00,65.63,65.63,65.53,65.63,24153.0,60.2522,60.2522,60.1604,60.2522,24153.0
2017-05-11 12:45:00,65.63,65.7,65.62,65.69,68509.0,60.2522,60.3165,60.243,60.3073,68509.0
2017-05-11 12:50:00,65.68,65.69,65.54,65.54,53515.0,60.2981,60.3073,60.1696,60.1696,53515.0
2017-05-11 12:55:00,65.53,65.56,65.52,65.53,15091.0,60.1604,60.1879,60.1512,60.1604,15091.0
2017-05-11 13:00:00,65.54,65.65,65.54,65.62,30916.0,60.1696,60.2706,60.1696,60.243,30916.0
2017-05-11 13:05:00,65.62,65.66,65.58,65.59,11319.0,60.243,60.2797,60.2063,60.2155,11319.0
2017-05-11 13:10:00,65.58,65.58,65.43,65.44,64605.0,60.2063,60.2063,60.0686,60.0778,64605.0
2017-05-11 13:15:00,65.44,65.52,65.43,65.46,26420.0,60.0778,60.1512,60.0686,60.0961,26420.0
2017-05-11 13:20:00,65.43,65.45,65.38,65.42,21671.0,60.0686,60.087,60.0227,60.0594,21671.0
2017-05-11 13:25:00,65.42,65.45,65.41,65.45,9012.0,60.0594,60.087,60.0502,60.087,9012.0
2017-05-11 13:30:00,65.45,65.5,65.44,65.5,8255.0,60.087,60.1329,60.0778,60.1329,8255.0
2017-05-11 13:35:00,65.51,65.59,65.49,65.58,25755.0,60.142,60.2155,60.1237,60.2063,25755.0
2017-05-11 13:40:00,65.59,65.6,65.53,65.58,14088.0,60.2155,60.2247,60.1604,60.2063,14088.0
2017-05-11 13:45:00,65.58,65.63,65.53,65.62,11032.0,60.2063,60.2522,60.1604,60.243,11032.0
2017-05-11 13:50:00,65.61,65.61,65.56,65.58,12268.0,60.2338,60.2338,60.1879,60.2063,12268.0
2017-05-11 13:55:00,65.59,65.61,65.53,65.61,28928.0,60.2155,60.2338,60.1604,60.2338,28928.0
2017-05-11 14:00:00,65.59,65.59,65.45,65.48,33161.0,60.2155,60.2155,60.087,60.1145,33161.0
2017-05-11 14:05:00,65.49,65.5,65.37,65.39,19513.0,60.1237,60.1329,60.0135,60.0319,19513.0
2017-05-11 14:10:00,65.38,65.4,65.3,65.33,21920.0,60.0227,60.0411,59.9492,59.9768,21920.0
2017-05-11 14:15:00,65.32,65.4,65.28,65.4,13661.0,59.9676,60.0411,59.9309,60.0411,13661.0
2017-05-11 14:20:00,65.39,65.41,65.36,65.38,17295.0,60.0319,60.0502,60.0043,60.0227,17295.0
2017-05-11 14:25:00,65.37,65.41,65.36,65.4,20536.0,60.0135,60.0502,60.0043,60.0411,20536.0
2017-05-11 14:30:00,65.38,65.4,65.34,65.34,18227.0,60.0227,60.0411,59.986,59.986,18227.0
2017-05-11 14:35:00,65.35,65.39,65.3,65.34,17879.0,59.9951,60.0319,59.9492,59.986,17879.0
2017-05-11 14:40:00,65.34,65.4,65.32,65.37,11587.0,59.986,60.0411,59.9676,60.0135,11587.0
2017-05-11 14:45:00,65.39,65.39,65.35,65.37,15887.0,60.0319,60.0319,59.9951,60.0135,15887.0
2017-05-11 14:50:00,65.36,65.38,65.32,65.34,21273.0,60.0043,60.0227,59.9676,59.986,21273.0
2017-05-11 14:55:00,65.34,65.36,65.31,65.32,18355.0,59.986,60.0043,59.9584,59.9676,18355.0
2017-05-11 15:00:00,65.33,65.35,65.27,65.27,22063.0,59.9768,59.9951,59.9217,59.9217,22063.0
2017-05-11 15:05:00,65.28,65.31,65.25,65.3,31275.0,59.9309,59.9584,59.9033,59.9492,31275.0
2017-05-11 15:10:00,65.31,65.39,65.3,65.38,14744.0,59.9584,60.0319,59.9492,60.0227,14744.0
2017-05-11 15:15:00,65.37,65.38,65.33,65.36,21540.0,60.0135,60.0227,59.9768,60.0043,21540.0
2017-05-11 15:20:00,65.36,65.37,65.32,65.34,19087.0,60.0043,60.0135,59.9676,59.986,19087.0
2017-05-11 15:25:00,65.34,65.35,65.26,65.3,18853.0,59.986,59.9951,59.9125,59.9492,18853.0
2017-05-11 15:30:00,65.29,65.32,65.28,65.3,28784.0,59.9401,59.9676,59.9309,59.9492,28784.0
2017-05-11 15:35:00,65.31,65.33,65.25,65.3,27142.0,59.9584,59.9768,59.9033,59.9492,27142.0
2017-05-11 15:40:00,65.3,65.36,65.3,65.33,30681.0,59.9492,60.0043,59.9492,59.9768,30681.0
2017-05-11 15:45:00,65.33,65.37,65.31,65.33,36610.0,59.9768,60.0135,59.9584,59.9768,36610.0
2017-05-11 15:50:00,65.34,65.34,65.29,65.31,57056.0,59.986,59.986,59.9401,59.9584,57056.0
2017-05-11 15:55:00,65.3,65.31,65.2,65.23,139148.0,59.9492,59.9584,59.8574,59.885,139148.0
2017-05-12 09:30:00,64.98,65.12,64.66,64.72,82107.0,59.6555,59.784,59.3617,59.4168,82107.0
2017-05-12 09:35:00,64.69,64.74,64.35,64.38,78176.0,59.3892,59.4351,59.0771,59.1046,78176.0
2017-05-12 09:40:00,64.42,64.78,64.42,64.77,67070.0,59.1414,59.4719,59.1414,59.4627,67070.0
2017-05-12 09:45:00,64.77,64.77,64.65,64.7,62375.0,59.4627,59.4627,59.3525,59.3984,62375.0
2017-05-12 09:50:00,64.7,64.79,64.5,64.55,35999.0,59.3984,59.481,59.2148,59.2607,35999.0
2017-05-12 09:55:00,64.57,64.58,64.52,64.54,19604.0,59.2791,59.2882,59.2332,59.2515,19604.0
2017-05-12 10:00:00,64.54,64.57,64.38,64.42,22026.0,59.2515,59.2791,59.1046,59.1414,22026.0
2017-05-12 10:05:00,64.44,64.52,64.34,64.47,49906.0,59.1597,59.2332,59.0679,59.1873,49906.0
2017-05-12 10:10:00,64.46,64.46,64.27,64.32,40286.0,59.1781,59.1781,59.0036,59.0495,40286.0
2017-05-12 10:15:00,64.33,64.39,64.27,64.37,54107.0,59.0587,59.1138,59.0036,59.0954,54107.0
2017-05-12 10:20:00,64.4,64.45,64.34,64.36,39996.0,59.123,59.1689,59.0679,59.0863,39996.0
2017-05-12 10:25:00,64.38,64.39,64.28,64.38,16701.0,59.1046,59.1138,59.0128,59.1046,16701.0
2017-05-12 10:30:00,64.39,64.53,64.39,64.51,32600.0,59.1138,59.2423,59.1138,59.224,32600.0
2017-05-12 10:35:00,64.5,64.57,64.46,64.46,34332.0,59.2148,59.2791,59.1781,59.1781,34332.0
2017-05-12 10:40:00,64.45,64.51,64.42,64.48,13462.0,59.1689,59.224,59.1414,59.1964,13462.0
2017-05-12 10:45:00,64.49,64.5,64.4,64.45,12733.0,59.2056,59.2148,59.123,59.1689,12733.0
2017-05-12 10:50:00,64.45,64.47,64.31,64.34,23676.0,59.1689,59.1873,59.0404,59.0679,23676.0
2017-05-12 10:55:00,64.33,64.42,64.29,64.4,20139.0,59.0587,59.1414,59.022,59.123,20139.0
2017-05-12 11:00:00,64.39,64.48,64.39,64.43,12902.0,59.1138,59.1964,59.1138,59.1505,12902.0
2017-05-12 11:05:00,64.43,64.48,64.43,64.44,13916.0,59.1505,59.1964,59.1505,59.1597,13916.0
2017-05-12 11:10:00,64.44,64.49,64.38,64.46,22323.0,59.1597,59.2056,59.1046,59.1781,22323.0
2017-05-12 11:15:00,64.47,64.48,64.38,64.42,27960.0,59.1873,59.1964,59.1046,59.1414,27960.0
2017-05-12 11:20:00,64.43,64.45,64.39,64.4,24536.0,59.1505,59.1689,59.1138,59.123,24536.0
2017-05-12 11:25:00,64.39,64.41,64.36,64.38,23852.0,59.1138,59.1322,59.0863,59.1046,23852.0
2017-05-12 11:30:00,64.38,64.43,64.36,64.38,28984.0,59.1046,59.1505,59.0863,59.1046,28984.0
2017-05-12 11:35:00,64.39,64.43,64.31,64.32,34058.0,59.1138,59.1505,59.0404,59.0495,34058.0
2017-05-12 11:40:00,64.31,64.33,64.22,64.24,30518.0,59.0404,59.0587,58.9577,58.9761,30518.0
2017-05-12 11:45:00,64.25,64.27,64.18,64.19,43252.0,58.9853,59.0036,58.921,58.9302,43252.0
2017-05-12 11:50:00,64.19,64.23,64.16,64.16,27903.0,58.9302,58.9669,58.9027,58.9027,27903.0
2017-05-12 11:55:00,64.17,64.17,64.07,64.1,19271.0,58.9118,58.9118,58.82,58.8476,19271.0
2017-05-12 12:00:00,64.1,64.21,64.1,64.2,80126.0,58.8476,58.9486,58.8476,58.9394,80126.0
2017-05-12 12:05:00,64.18,64.24,64.16,64.22,82034.0,58.921,58.9761,58.9027,58.9577,82034.0
2017-05-12 12:10:00,64.22,64.25,64.2,64.24,15538.0,58.9577,58.9853,58.9394,58.9761,15538.0
2017-05-12 12:15:00,64.25,64.25,64.17,64.19,27445.0,58.9853,58.9853,58.9118,58.9302,27445.0
2017-05-12 12:20:00,64.18,64.22,64.15,64.21,33375.0,58.921,58.9577,58.8935,58.9486,33375.0
2017-05-12 12:25:00,64.21,64.3,64.2,64.26,17327.0,58.9486,59.0312,58.9394,58.9945,17327.0
2017-05-12 12:30:00,64.25,64.28,64.21,64.22,26479.0,58.9853,59.0128,58.9486,58.9577,26479.0
2017-05-12 12:35:00,64.23,64.23,64.17,64.21,10410.0,58.9669,58.9669,58.9118,58.9486,10410.0
2017-05-12 12:40:00,64.21,64.21,64.15,64.19,9930.0,58.9486,58.9486,58.8935,58.9302,9930.0
2017-05-12 12:45:00,64.17,64.18,64.09,64.09,18054.0,58.9118,58.921,58.8384,58.8384,18054.0
2017-05-12 12:50:00,64.11,64.11,64.05,64.08,47238.0,58.8568,58.8568,58.8017,58.8292,47238.0
2017-05-12 12:55:00,64.07,64.15,64.07,64.13,9747.0,58.82,58.8935,58.82,58.8751,9747.0
2017-05-12 13:00:00,64.13,64.17,64.13,64.16,10773.0,58.8751,58.9118,58.8751,58.9027,10773.0
2017-05-12 13:05:00,64.15,64.16,64.08,64.08,13156.0,58.8935,58.9027,58.8292,58.8292,13156.0
2017-05-12 13:10:00,64.07,64.11,64.01,64.02,17291.0,58.82,58.8568,58.7649,58.7741,17291.0
2017-05-12 13:15:00,64.02,64.02,63.86,63.91,32565.0,58.7741,58.7741,58.6272,58.6731,32565.0
2017-05-12 13:20:00,63.92,63.92,63.84,63.84,13259.0,58.6823,58.6823,58.6089,58.6089,13259.0
2017-05-12 13:25:00,63.85,63.88,63.78,63.84,17419.0,58.6181,58.6456,58.5538,58.6089,17419.0
2017-05-12 13:30:00,63.85,63.85,63.78,63.8,16550.0,58.6181,58.6181,58.5538,58.5722,16550.0
2017-05-12 13:35:00,63.8,63.87,63.8,63.86,15208.0,58.5722,58.6364,58.5722,58.6272,15208.0
2017-05-12 13:40:00,63.85,63.85,63.76,63.8,19678.0,58.6181,58.6181,58.5354,58.5722,19678.0
2017-05-12 13:45:00,63.8,63.8,63.66,63.67,26456.0,58.5722,58.5722,58.4436,58.4528,26456.0
2017-05-12 13:50:00,63.67,63.75,63.67,63.74,14680.0,58.4528,58.5263,58.4528,58.5171,14680.0
2017-05-12 13:55:00,63.75,63.83,63.73,63.8,18729.0,58.5263,58.5997,58.5079,58.5722,18729.0
2017-05-12 14:00:00,63.81,63.83,63.76,63.76,26919.0,58.5813,58.5997,58.5354,58.5354,26919.0
2017-05-12 14:05:00,63.77,63.83,63.74,63.82,29894.0,58.5446,58.5997,58.5171,58.5905,29894.0
2017-05-12 14:10:00,63.81,63.82,63.76,63.78,31947.0,58.5813,58.5905,58.5354,58.5538,31947.0
2017-05-12 14:15:00,63.79,63.81,63.78,63.79,16314.0,58.563,58.5813,58.5538,58.563,16314.0
2017-05-12 14:20:00,63.8,63.84,63.75,63.75,21769.0,58.5722,58.6089,58.5263,58.5263,21769.0
2017-05-12 14:25:00,63.76,63.83,63.75,63.82,18713.0,58.5354,58.5997,58.5263,58.5905,18713.0
2017-05-12 14:30:00,63.81,63.81,63.73,63.76,21106.0,58.5813,58.5813,58.5079,58.5354,21106.0
2017-05-12 14:35:00,63.77,63.77,63.73,63.74,15471.0,58.5446,58.5446,58.5079,58.5171,15471.0
2017-05-12 14:40:00,63.74,63.79,63.73,63.74,21474.0,58.5171,58.563,58.5079,58.5171,21474.0
2017-05-12 14:45:00,63.75,63.76,63.66,63.69,26867.0,58.5263,58.5354,58.4436,58.4712,26867.0
2017-05-12 14:50:00,63.7,63.74,63.67,63.7,20549.0,58.4804,58.5171,58.4528,58.4804,20549.0
2017-05-12 14:55:00,63.71,63.72,63.66,63.68,16357.0,58.4895,58.4987,58.4436,58.462,16357.0
2017-05-12 15:00:00,63.69,63.7,63.63,63.7,25976.0,58.4712,58.4804,58.4161,58.4804,25976.0
2017-05-12 15:05:00,63.7,63.73,63.69,63.71,45960.0,58.4804,58.5079,58.4712,58.4895,45960.0
2017-05-12 15:10:00,63.71,63.71,63.63,63.63,28841.0,58.4895,58.4895,58.4161,58.4161,28841.0
2017-05-12 15:15:00,63.64,63.69,63.6,63.62,39748.0,58.4253,58.4712,58.3885,58.4069,39748.0
2017-05-12 15:20:00,63.62,63.69,63.62,63.69,27924.0,58.4069,58.4712,58.4069,58.4712,27924.0
2017-05-12 15:25:00,63.69,63.69,63.56,63.57,40061.0,58.4712,58.4712,58.3518,58.361,40061.0
2017-05-12 15:30:00,63.57,63.57,63.5,63.55,74772.0,58.361,58.361,58.2967,58.3426,74772.0
2017-05-12 15:35:00,63.54,63.6,63.48,63.51,58440.0,58.3335,58.3885,58.2784,58.3059,58440.0
2017-05-12 15:40:00,63.51,63.57,63.5,63.57,73572.0,58.3059,58.361,58.2967,58.361,73572.0
2017-05-12 15:45:00,63.56,63.56,63.47,63.5,90032.0,58.3518,58.3518,58.2692,58.2967,90032.0
2017-05-12 15:50:00,63.5,63.58,63.47,63.49,114044.0,58.2967,58.3702,58.2692,58.2876,114044.0
2017-05-12 15:55:00,63.49,63.51,63.47,63.49,175625.0,58.2876,58.3059,58.2692,58.2876,175625.0
2017-05-15 09:30:00,63.45,63.51,63.19,63.27,71466.0,58.2508,58.3059,58.0121,58.0856,71466.0
2017-05-15 09:35:00,63.3,63.34,63.21,63.21,34453.0,58.1131,58.1498,58.0305,58.0305,34453.0
2017-05-15 09:40:00,63.21,63.25,63.18,63.19,29101.0,58.0305,58.0672,58.003,58.0121,29101.0
2017-05-15 09:45:00,63.19,63.22,63.1,63.16,43702.0,58.0121,58.0397,57.9295,57.9846,43702.0
2017-05-15 09:50:00,63.15,63.21,63.1,63.15,83615.0,57.9754,58.0305,57.9295,57.9754,83615.0
2017-05-15 09:55:00,63.17,63.28,63.15,63.15,39519.0,57.9938,58.0948,57.9754,57.9754,39519.0
2017-05-15 10:00:00,63.16,63.18,63.07,63.08,67772.0,57.9846,58.003,57.902,57.9112,67772.0
2017-05-15 10:05:00,63.1,63.14,63.09,63.12,57039.0,57.9295,57.9662,57.9203,57.9479,57039.0
2017-05-15 10:10:00,63.12,63.13,63.06,63.1,97310.0,57.9479,57.9571,57.8928,57.9295,97310.0
2017-05-15 10:15:00,63.11,63.28,63.11,63.14,84150.0,57.9387,58.0948,57.9387,57.9662,84150.0
2017-05-15 10:20:00,63.13,63.31,63.13,63.31,44508.0,57.9571,58.1223,57.9571,58.1223,44508.0
2017-05-15 10:25:00,63.3,63.38,63.28,63.34,39139.0,58.1131,58.1866,58.0948,58.1498,39139.0
2017-05-15 10:30:00,63.34,63.43,63.29,63.41,40210.0,58.1498,58.2325,58.1039,58.2141,40210.0
2017-05-15 10:35:00,63.41,63.51,63.39,63.49,31486.0,58.2141,58.3059,58.1958,58.2876,31486.0
2017-05-15 10:40:00,63.51,63.62,63.48,63.6,35044.0,58.3059,58.4069,58.2784,58.3885,35044.0
2017-05-15 10:45:00,63.59,63.59,63.46,63.5,28988.0,58.3794,58.3794,58.26,58.2967,28988.0
2017-05-15 10:50:00,63.5,63.52,63.39,63.4,39423.0,58.2967,58.3151,58.1958,58.2049,39423.0
2017-05-15 10:55:00,63.39,63.39,63.3,63.32,40019.0,58.1958,58.1958,58.1131,58.1315,40019.0
2017-05-15 11:00:00,63.32,63.35,63.26,63.35,70061.0,58.1315,58.159,58.0764,58.159,70061.0
2017-05-15 11:05:00,63.35,63.4,63.34,63.35,35911.0,58.159,58.2049,58.1498,58.159,35911.0
2017-05-15 11:10:00,63.35,63.37,63.29,63.31,65904.0,58.159,58.1774,58.1039,58.1223,65904.0
2017-05-15 11:15:00,63.31,63.39,63.3,63.39,69854.0,58.1223,58.1958,58.1131,58.1958,69854.0
2017-05-15 11:20:00,63.38,63.44,63.35,63.36,41402.0,58.1866,58.2417,58.159,58.1682,41402.0
2017-05-15 11:25:00,63.36,63.4,63.31,63.37,28131.0,58.1682,58.2049,58.1223,58.1774,28131.0
2017-05-15 11:30:00,63.37,63.41,63.33,63.36,23332.0,58.1774,58.2141,58.1407,58.1682,23332.0
2017-05-15 11:35:00,63.35,63.4,63.31,63.33,30108.0,58.159,58.2049,58.1223,58.1407,30108.0
2017-05-15 11:40:00,63.33,63.43,63.32,63.43,96590.0,58.1407,58.2325,58.1315,58.2325,96590.0
2017-05-15 11:45:00,63.44,63.45,63.37,63.38,20308.0,58.2417,58.2508,58.1774,58.1866,20308.0
2017-05-15 11:50:00,63.38,63.4,63.33,63.34,25817.0,58.1866,58.2049,58.1407,58.1498,25817.0
2017-05-15 11:55:00,63.34,63.41,63.33,63.39,30139.0,58.1498,58.2141,58.1407,58.1958,30139.0
2017-05-15 12:00:00,63.39,63.39,63.33,63.37,28583.0,58.1958,58.1958,58.1407,58.1774,28583.0
2017-05-15 12:05:00,63.36,63.38,63.3,63.35,65878.0,58.1682,58.1866,58.1131,58.159,65878.0
2017-05-15 12:10:00,63.35,63.35,63.24,63.24,44777.0,58.159,58.159,58.058,58.058,44777.0
2017-05-15 12:15:00,63.25,63.27,63.12,63.14,65236.0,58.0672,58.0856,57.9479,57.9662,65236.0
2017-05-15 12:20:00,63.14,63.26,63.12,63.24,95648.0,57.9662,58.0764,57.9479,58.058,95648.0
2017-05-15 12:25:00,63.24,63.28,63.2,63.25,55982.0,58.058,58.0948,58.0213,58.0672,55982.0
2017-05-15 12:30:00,63.26,63.27,63.2,63.24,44040.0,58.0764,58.0856,58.0213,58.058,44040.0
2017-05-15 12:35:00,63.23,63.23,63.14,63.18,14790.0,58.0489,58.0489,57.9662,58.003,14790.0
2017-05-15 12:40:00,63.19,63.19,63.11,63.12,14391.0,58.0121,58.0121,57.9387,57.9479,14391.0
2017-05-15 12:45:00,63.13,63.18,63.11,63.14,32257.0,57.9571,58.003,57.9387,57.9662,32257.0
2017-05-15 12:50:00,63.14,63.2,63.1,63.19,205244.0,57.9662,58.0213,57.9295,58.0121,205244.0
2017-05-15 12:55:00,63.19,63.2,63.12,63.14,212453.0,58.0121,58.0213,57.9479,57.9662,212453.0
2017-05-15 13:00:00,63.14,63.16,63.11,63.15,193285.0,57.9662,57.9846,57.9387,57.9754,193285.0
2017-05-15 13:05:00,63.14,63.16,63.13,63.14,23545.0,57.9662,57.9846,57.9571,57.9662,23545.0
2017-05-15 13:10:00,63.14,63.21,63.13,63.21,35798.0,57.9662,58.0305,57.9571,58.0305,35798.0
2017-05-15 13:15:00,63.21,63.22,63.15,63.21,25127.0,58.0305,58.0397,57.9754,58.0305,25127.0
2017-05-15 13:20:00,63.21,63.23,63.19,63.19,20075.0,58.0305,58.0489,58.0121,58.0121,20075.0
2017-05-15 13:25:00,63.19,63.19,63.07,63.07,58006.0,58.0121,58.0121,57.902,57.902,58006.0
2017-05-15 13:30:00,63.07,63.15,63.06,63.07,24864.0,57.902,57.9754,57.8928,57.902,24864.0
2017-05-15 13:35:00,63.07,63.1,63.05,63.05,21887.0,57.902,57.9295,57.8836,57.8836,21887.0
2017-05-15 13:40:00,63.05,63.1,63.03,63.08,19729.0,57.8836,57.9295,57.8653,57.9112,19729.0
2017-05-15 13:45:00,63.07,63.11,63.03,63.11,58718.0,57.902,57.9387,57.8653,57.9387,58718.0
2017-05-15 13:50:00,63.11,63.11,63.06,63.06,33772.0,57.9387,57.9387,57.8928,57.8928,33772.0
2017-05-15 13:55:00,63.07,63.09,63.02,63.03,20438.0,57.902,57.9203,57.8561,57.8653,20438.0
2017-05-15 14:00:00,63.04,63.08,62.98,62.99,40660.0,57.8744,57.9112,57.8193,57.8285,40660.0
2017-05-15 14:05:00,63.0,63.0,62.91,62.92,43122.0,57.8377,57.8377,57.7551,57.7643,43122.0
2017-05-15 14:10:00,62.91,62.91,62.79,62.79,31222.0,57.7551,57.7551,57.6449,57.6449,31222.0
2017-05-15 14:15:00,62.78,62.85,62.77,62.78,35501.0,57.6357,57.7,57.6266,57.6357,35501.0
2017-05-15 14:20:00,62.77,62.81,62.72,62.76,78944.0,57.6266,57.6633,57.5807,57.6174,78944.0
2017-05-15 14:25:00,62.75,62.76,62.57,62.57,57880.0,57.6082,57.6174,57.4429,57.4429,57880.0
2017-05-15 14:30:00,62.57,62.62,62.53,62.54,47592.0,57.4429,57.4888,57.4062,57.4154,47592.0
2017-05-15 14:35:00,62.54,62.56,62.48,62.53,65406.0,57.4154,57.4338,57.3603,57.4062,65406.0
2017-05-15 14:40:00,62.53,62.57,62.51,62.54,36028.0,57.4062,57.4429,57.3879,57.4154,36028.0
2017-05-15 14:45:00,62.53,62.55,62.46,62.48,45410.0,57.4062,57.4246,57.342,57.3603,45410.0
2017-05-15 14:50:00,62.47,62.47,62.33,62.36,57311.0,57.3511,57.3511,57.2226,57.2502,57311.0
2017-05-15 14:55:00,62.36,62.49,62.35,62.49,91222.0,57.2502,57.3695,57.241,57.3695,91222.0
2017-05-15 15:00:00,62.49,62.62,62.48,62.55,81203.0,57.3695,57.4888,57.3603,57.4246,81203.0
2017-05-15 15:05:00,62.56,62.62,62.54,62.55,49945.0,57.4338,57.4888,57.4154,57.4246,49945.0
2017-05-15 15:10:00,62.53,62.56,62.44,62.44,62743.0,57.4062,57.4338,57.3236,57.3236,62743.0
2017-05-15 15:15:00,62.45,62.5,62.42,62.45,67318.0,57.3328,57.3787,57.3052,57.3328,67318.0
2017-05-15 15:20:00,62.44,62.52,62.42,62.49,67563.0,57.3236,57.397,57.3052,57.3695,67563.0
2017-05-15 15:25:00,62.48,62.52,62.43,62.44,73006.0,57.3603,57.397,57.3144,57.3236,73006.0
2017-05-15 15:30:00,62.45,62.47,62.4,62.47,90811.0,57.3328,57.3511,57.2869,57.3511,90811.0
2017-05-15 15:35:00,62.47,62.47,62.32,62.4,118861.0,57.3511,57.3511,57.2134,57.2869,118861.0
2017-05-15 15:40:00,62.41,62.41,62.36,62.37,105895.0,57.2961,57.2961,57.2502,57.2593,105895.0
2017-05-15 15:45:00,62.37,62.42,62.34,62.39,127440.0,57.2593,57.3052,57.2318,57.2777,127440.0
2017-05-15 15:50:00,62.39,62.44,62.36,62.38,141756.0,57.2777,57.3236,57.2502,57.2685,141756.0
2017-05-15 15:55:00,62.38,62.4,62.28,62.35,349525.0,57.2685,57.2869,57.1767,57.241,349525.0
2017-05-16 09:30:00,60.54,60.72,59.67,60.07,292411.0,55.5793,55.7445,54.7806,55.1478,292411.0
2017-05-16 09:35:00,60.08,60.46,59.94,60.43,399711.0,55.157,55.5058,55.0284,55.4783,399711.0
2017-05-16 09:40:00,60.44,61.04,60.44,60.94,196199.0,55.4875,56.0383,55.4875,55.9465,196199.0
2017-05-16 09:45:00,60.96,61.37,60.77,61.28,275442.0,55.9649,56.3413,55.7904,56.2586,275442.0
2017-05-16 09:50:00,61.29,61.3,60.96,61.11,280732.0,56.2678,56.277,55.9649,56.1026,280732.0
2017-05-16 09:55:00,61.11,61.17,60.92,61.02,211299.0,56.1026,56.1577,55.9281,56.02,211299.0
2017-05-16 10:00:00,61.01,61.34,60.98,61.34,235877.0,56.0108,56.3137,55.9832,56.3137,235877.0
2017-05-16 10:05:00,61.35,61.47,61.27,61.42,89134.0,56.3229,56.4331,56.2495,56.3872,89134.0
2017-05-16 10:10:00,61.42,61.44,61.23,61.25,68008.0,56.3872,56.4055,56.2127,56.2311,68008.0
2017-05-16 10:15:00,61.24,61.26,61.19,61.23,58791.0,56.2219,56.2403,56.176,56.2127,58791.0
2017-05-16 10:20:00,61.24,61.31,61.1,61.14,164516.0,56.2219,56.2862,56.0934,56.1301,164516.0
2017-05-16 10:25:00,61.14,61.16,60.89,61.02,154287.0,56.1301,56.1485,55.9006,56.02,154287.0
2017-05-16 10:30:00,61.02,61.02,60.83,60.92,192485.0,56.02,56.02,55.8455,55.9281,192485.0
2017-05-16 10:35:00,60.93,60.96,60.85,60.94,71562.0,55.9373,55.9649,55.8639,55.9465,71562.0
2017-05-16 10:40:00,60.94,60.99,60.83,60.93,123298.0,55.9465,55.9924,55.8455,55.9373,123298.0
2017-05-16 10:45:00,60.93,60.95,60.79,60.8,144492.0,55.9373,55.9557,55.8088,55.818,144492.0
2017-05-16 10:50:00,60.8,60.86,60.78,60.79,145354.0,55.818,55.8731,55.7996,55.8088,145354.0
2017-05-16 10:55:00,60.79,61.0,60.72,60.99,283833.0,55.8088,56.0016,55.7445,55.9924,283833.0
2017-05-16 11:00:00,60.97,61.21,60.95,61.17,69474.0,55.974,56.1944,55.9557,56.1577,69474.0
2017-05-16 11:05:00,61.17,61.23,61.11,61.22,37084.0,56.1577,56.2127,56.1026,56.2036,37084.0
2017-05-16 11:10:00,61.21,61.28,61.17,61.17,38994.0,56.1944,56.2586,56.1577,56.1577,38994.0
2017-05-16 11:15:00,61.18,61.21,61.05,61.07,48210.0,56.1668,56.1944,56.0475,56.0659,48210.0
2017-05-16 11:20:00,61.07,61.11,61.02,61.02,36604.0,56.0659,56.1026,56.02,56.02,36604.0
2017-05-16 11:25:00,61.03,61.09,61.0,61.01,30374.0,56.0291,56.0842,56.0016,56.0108,30374.0
2017-05-16 11:30:00,61.01,61.01,60.83,60.94,43903.0,56.0108,56.0108,55.8455,55.9465,43903.0
2017-05-16 11:35:00,60.94,61.14,60.89,61.14,61231.0,55.9465,56.1301,55.9006,56.1301,61231.0
2017-05-16 11:40:00,61.13,61.35,61.11,61.31,71426.0,56.1209,56.3229,56.1026,56.2862,71426.0
2017-05-16 11:45:00,61.32,61.49,61.21,61.49,68778.0,56.2954,56.4514,56.1944,56.4514,68778.0
2017-05-16 11:50:00,61.48,61.5,61.42,61.44,99960.0,56.4423,56.4606,56.3872,56.4055,99960.0
2017-05-16 11:55:00,61.44,61.48,61.4,61.42,76438.0,56.4055,56.4423,56.3688,56.3872,76438.0
2017-05-16 12:00:00,61.42,61.63,61.41,61.54,98618.0,56.3872,56.58,56.378,56.4973,98618.0
2017-05-16 12:05:00,61.53,61.69,61.5,61.68,42761.0,56.4882,56.6351,56.4606,56.6259,42761.0
2017-05-16 12:10:00,61.69,61.73,61.65,61.67,28371.0,56.6351,56.6718,56.5983,56.6167,28371.0
2017-05-16 12:15:00,61.69,61.75,61.66,61.73,35494.0,56.6351,56.6901,56.6075,56.6718,35494.0
2017-05-16 12:20:00,61.74,61.77,61.67,61.7,28508.0,56.681,56.7085,56.6167,56.6442,28508.0
2017-05-16 12:25:00,61.72,61.87,61.71,61.78,47399.0,56.6626,56.8003,56.6534,56.7177,47399.0
2017-05-16 12:30:00,61.79,61.79,61.59,61.6,73909.0,56.7269,56.7269,56.5432,56.5524,73909.0
2017-05-16 12:35:00,61.59,61.66,61.53,61.54,121998.0,56.5432,56.6075,56.4882,56.4973,121998.0
2017-05-16 12:40:00,61.54,61.55,61.41,61.46,135961.0,56.4973,56.5065,56.378,56.4239,135961.0
2017-05-16 12:45:00,61.46,61.49,61.39,61.42,51182.0,56.4239,56.4514,56.3596,56.3872,51182.0
2017-05-16 12:50:00,61.42,61.45,61.33,61.41,88411.0,56.3872,56.4147,56.3046,56.378,88411.0
2017-05-16 12:55:00,61.42,61.54,61.39,61.53,132020.0,56.3872,56.4973,56.3596,56.4882,132020.0
2017-05-16 13:00:00,61.53,61.56,61.41,61.5,32776.0,56.4882,56.5157,56.378,56.4606,32776.0
2017-05-16 13:05:00,61.51,61.59,61.49,61.53,28537.0,56.4698,56.5432,56.4514,56.4882,28537.0
2017-05-16 13:10:00,61.53,61.55,61.5,61.52,22105.0,56.4882,56.5065,56.4606,56.479,22105.0
2017-05-16 13:15:00,61.52,61.52,61.47,61.47,18894.0,56.479,56.479,56.4331,56.4331,18894.0
2017-05-16 13:20:00,61.47,61.49,61.42,61.48,16356.0,56.4331,56.4514,56.3872,56.4423,16356.0
2017-05-16 13:25:00,61.49,61.5,61.42,61.43,23580.0,56.4514,56.4606,56.3872,56.3964,23580.0
2017-05-16 13:30:00,61.44,61.53,61.43,61.52,21972.0,56.4055,56.4882,56.3964,56.479,21972.0
2017-05-16 13:35:00,61.52,61.57,61.51,61.54,26574.0,56.479,56.5249,56.4698,56.4973,26574.0
2017-05-16 13:40:00,61.55,61.56,61.5,61.53,39968.0,56.5065,56.5157,56.4606,56.4882,39968.0
2017-05-16 13:45:00,61.53,61.54,61.5,61.52,11842.0,56.4882,56.4973,56.4606,56.479,11842.0
2017-05-16 13:50:00,61.52,61.56,61.48,61.49,28482.0,56.479,56.5157,56.4423,56.4514,28482.0
2017-05-16 13:55:00,61.5,61.5,61.39,61.41,20475.0,56.4606,56.4606,56.3596,56.378,20475.0
2017-05-16 14:00:00,61.42,61.49,61.41,61.45,21853.0,56.3872,56.4514,56.378,56.4147,21853.0
2017-05-16 14:05:00,61.45,61.49,61.44,61.46,19101.0,56.4147,56.4514,56.4055,56.4239,19101.0
2017-05-16 14:10:00,61.45,61.47,61.41,61.47,31728.0,56.4147,56.4331,56.378,56.4331,31728.0
2017-05-16 14:15:00,61.47,61.47,61.42,61.43,30495.0,56.4331,56.4331,56.3872,56.3964,30495.0
2017-05-16 14:20:00,61.43,61.43,61.34,61.34,53157.0,56.3964,56.3964,56.3137,56.3137,53157.0
2017-05-16 14:25:00,61.35,61.37,61.29,61.35,52929.0,56.3229,56.3413,56.2678,56.3229,52929.0
2017-05-16 14:30:00,61.35,61.4,61.34,61.38,38831.0,56.3229,56.3688,56.3137,56.3505,38831.0
2017-05-16 14:35:00,61.38,61.4,61.32,61.39,84900.0,56.3505,56.3688,56.2954,56.3596,84900.0
2017-05-16 14:40:00,61.38,61.4,61.33,61.37,43324.0,56.3505,56.3688,56.3046,56.3413,43324.0
2017-05-16 14:45:00,61.37,61.39,61.34,61.34,44190.0,56.3413,56.3596,56.3137,56.3137,44190.0
2017-05-16 14:50:00,61.35,61.39,61.33,61.37,39496.0,56.3229,56.3596,56.3046,56.3413,39496.0
2017-05-16 14:55:00,61.36,61.38,61.34,61.36,49625.0,56.3321,56.3505,56.3137,56.3321,49625.0
2017-05-16 15:00:00,61.36,61.39,61.34,61.38,36237.0,56.3321,56.3596,56.3137,56.3505,36237.0
2017-05-16 15:05:00,61.38,61.42,61.35,61.35,33063.0,56.3505,56.3872,56.3229,56.3229,33063.0
2017-05-16 15:10:00,61.36,61.39,61.35,61.37,39801.0,56.3321,56.3596,56.3229,56.3413,39801.0
2017-05-16 15:15:00,61.36,61.45,61.35,61.43,40308.0,56.3321,56.4147,56.3229,56.3964,40308.0
2017-05-16 15:20:00,61.44,61.44,61.38,61.41,46068.0,56.4055,56.4055,56.3505,56.378,46068.0
2017-05-16 15:25:00,61.41,61.41,61.35,61.36,38922.0,56.378,56.378,56.3229,56.3321,38922.0
2017-05-16 15:30:00,61.36,61.44,61.35,61.38,70953.0,56.3321,56.4055,56.3229,56.3505,70953.0
2017-05-16 15:35:00,61.39,61.46,61.37,61.39,85187.0,56.3596,56.4239,56.3413,56.3596,85187.0
2017-05-16 15:40:00,61.4,61.42,61.38,61.41,76668.0,56.3688,56.3872,56.3505,56.378,76668.0
2017-05-16 15:45:00,61.42,61.42,61.35,61.39,125752.0,56.3872,56.3872,56.3229,56.3596,125752.0
2017-05-16 15:50:00,61.39,61.46,61.38,61.46,189467.0,56.3596,56.4239,56.3505,56.4239,189467.0
2017-05-16 15:55:00,61.46,61.53,61.43,61.49,333197.0,56.4239,56.4882,56.3964,56.4514,333197.0
2017-05-17 09:30:00,61.31,61.62,61.22,61.6,65721.0,56.2862,56.5708,56.2036,56.5524,65721.0
2017-05-17 09:35:00,61.6,61.84,61.52,61.83,41452.0,56.5524,56.7728,56.479,56.7636,41452.0
2017-05-17 09:40:00,61.82,61.84,61.46,61.5,41764.0,56.7544,56.7728,56.4239,56.4606,41764.0
2017-05-17 09:45:00,61.51,61.55,61.4,61.47,47169.0,56.4698,56.5065,56.3688,56.4331,47169.0
2017-05-17 09:50:00,61.48,61.52,61.4,61.4,22916.0,56.4423,56.479,56.3688,56.3688,22916.0
2017-05-17 09:55:00,61.43,61.43,61.29,61.36,32752.0,56.3964,56.3964,56.2678,56.3321,32752.0
2017-05-17 10:00:00,61.37,61.53,61.33,61.53,34983.0,56.3413,56.4882,56.3046,56.4882,34983.0
2017-05-17 10:05:00,61.54,61.57,61.45,61.55,34599.0,56.4973,56.5249,56.4147,56.5065,34599.0
2017-05-17 10:10:00,61.56,61.65,61.49,61.5,63598.0,56.5157,56.5983,56.4514,56.4606,63598.0
2017-05-17 10:15:00,61.49,61.62,61.47,61.55,26360.0,56.4514,56.5708,56.4331,56.5065,26360.0
2017-05-17 10:20:00,61.57,61.58,61.46,61.5,28707.0,56.5249,56.5341,56.4239,56.4606,28707.0
2017-05-17 10:25:00,61.5,61.58,61.45,61.57,21127.0,56.4606,56.5341,56.4147,56.5249,21127.0
2017-05-17 10:30:00,61.57,61.63,61.5,61.5,23466.0,56.5249,56.58,56.4606,56.4606,23466.0
2017-05-17 10:35:00,61.52,61.59,61.48,61.59,32774.0,56.479,56.5432,56.4423,56.5432,32774.0
2017-05-17 10:40:00,61.58,61.68,61.55,61.67,30328.0,56.5341,56.6259,56.5065,56.6167,30328.0
2017-05-17 10:45:00,61.66,61.77,61.48,61.51,36574.0,56.6075,56.7085,56.4423,56.4698,36574.0
2017-05-17 10:50:00,61.52,61.57,61.41,61.42,28620.0,56.479,56.5249,56.378,56.3872,28620.0
2017-05-17 10:55:00,61.43,61.43,61.32,61.37,36839.0,56.3964,56.3964,56.2954,56.3413,36839.0
2017-05-17 11:00:00,61.37,61.51,61.37,61.44,41665.0,56.3413,56.4698,56.3413,56.4055,41665.0
2017-05-17 11:05:00,61.45,61.51,61.41,61.43,29601.0,56.4147,56.4698,56.378,56.3964,29601.0
2017-05-17 11:10:00,61.42,61.63,61.42,61.62,39546.0,56.3872,56.58,56.3872,56.5708,39546.0
2017-05-17 11:15:00,61.62,61.72,61.61,61.68,40558.0,56.5708,56.6626,56.5616,56.6259,40558.0
2017-05-17 11:20:00,61.68,61.73,61.63,61.64,32368.0,56.6259,56.6718,56.58,56.5891,32368.0
2017-05-17 11:25:00,61.64,61.69,61.63,61.64,39417.0,56.5891,56.6351,56.58,56.5891,39417.0
2017-05-17 11:30:00,61.64,61.66,61.54,61.62,38334.0,56.5891,56.6075,56.4973,56.5708,38334.0
2017-05-17 11:35:00,61.62,61.62,61.56,61.61,36763.0,56.5708,56.5708,56.5157,56.5616,36763.0
2017-05-17 11:40:00,61.61,61.69,61.58,61.69,63670.0,56.5616,56.6351,56.5341,56.6351,63670.0
2017-05-17 11:45:00,61.7,61.97,61.68,61.89,90468.0,56.6442,56.8921,56.6259,56.8187,90468.0
2017-05-17 11:50:00,61.89,61.92,61.73,61.73,42607.0,56.8187,56.8462,56.6718,56.6718,42607.0
2017-05-17 11:55:00,61.72,61.9,61.71,61.9,22494.0,56.6626,56.8278,56.6534,56.8278,22494.0
2017-05-17 12:00:00,61.9,61.95,61.86,61.95,31918.0,56.8278,56.8737,56.7911,56.8737,31918.0
2017-05-17 12:05:00,61.93,61.95,61.86,61.94,35548.0,56.8554,56.8737,56.7911,56.8646,35548.0
2017-05-17 12:10:00,61.94,61.94,61.83,61.87,26500.0,56.8646,56.8646,56.7636,56.8003,26500.0
2017-05-17 12:15:00,61.88,61.91,61.83,61.9,17702.0,56.8095,56.837,56.7636,56.8278,17702.0
2017-05-17 12:20:00,61.89,61.97,61.87,61.94,22579.0,56.8187,56.8921,56.8003,56.8646,22579.0
2017-05-17 12:25:00,61.95,61.99,61.9,61.9,19237.0,56.8737,56.9105,56.8278,56.8278,19237.0
2017-05-17 12:30:00,61.92,61.95,61.9,61.93,24970.0,56.8462,56.8737,56.8278,56.8554,24970.0
2017-05-17 12:35:00,61.93,61.97,61.89,61.93,30644.0,56.8554,56.8921,56.8187,56.8554,30644.0
2017-05-17 12:40:00,61.94,61.95,61.84,61.88,21492.0,56.8646,56.8737,56.7728,56.8095,21492.0
2017-05-17 12:45:00,61.88,61.9,61.82,61.88,8604.0,56.8095,56.8278,56.7544,56.8095,8604.0
2017-05-17 12:50:00,61.89,61.92,61.88,61.88,10861.0,56.8187,56.8462,56.8095,56.8095,10861.0
2017-05-17 12:55:00,61.89,61.9,61.84,61.89,18585.0,56.8187,56.8278,56.7728,56.8187,18585.0
2017-05-17 13:00:00,61.88,61.89,61.82,61.89,17548.0,56.8095,56.8187,56.7544,56.8187,17548.0
2017-05-17 13:05:00,61.88,61.9,61.86,61.88,10110.0,56.8095,56.8278,56.7911,56.8095,10110.0
2017-05-17 13:10:00,61.89,61.97,61.89,61.95,16626.0,56.8187,56.8921,56.8187,56.8737,16626.0
2017-05-17 13:15:00,61.94,61.97,61.92,61.95,18911.0,56.8646,56.8921,56.8462,56.8737,18911.0
2017-05-17 13:20:00,61.93,62.09,61.91,62.06,47437.0,56.8554,57.0023,56.837,56.9747,47437.0
2017-05-17 13:25:00,62.06,62.24,62.06,62.2,34661.0,56.9747,57.14,56.9747,57.1033,34661.0
2017-05-17 13:30:00,62.2,62.25,62.2,62.23,20371.0,57.1033,57.1492,57.1033,57.1308,20371.0
2017-05-17 13:35:00,62.25,62.28,62.19,62.23,27932.0,57.1492,57.1767,57.0941,57.1308,27932.0
2017-05-17 13:40:00,62.23,62.43,62.21,62.41,62547.0,57.1308,57.3144,57.1124,57.2961,62547.0
2017-05-17 13:45:00,62.42,62.43,62.3,62.42,33886.0,57.3052,57.3144,57.1951,57.3052,33886.0
2017-05-17 13:50:00,62.42,62.42,62.26,62.31,59340.0,57.3052,57.3052,57.1583,57.2042,59340.0
2017-05-17 13:55:00,62.31,62.32,62.2,62.2,33281.0,57.2042,57.2134,57.1033,57.1033,33281.0
2017-05-17 14:00:00,62.2,62.27,62.19,62.25,23770.0,57.1033,57.1675,57.0941,57.1492,23770.0
2017-05-17 14:05:00,62.24,62.27,62.07,62.09,17373.0,57.14,57.1675,56.9839,57.0023,17373.0
2017-05-17 14:10:00,62.09,62.09,61.94,61.94,28418.0,57.0023,57.0023,56.8646,56.8646,28418.0
2017-05-17 14:15:00,61.96,62.01,61.9,61.95,37810.0,56.8829,56.9288,56.8278,56.8737,37810.0
2017-05-17 14:20:00,61.95,61.98,61.81,61.84,29513.0,56.8737,56.9013,56.7452,56.7728,29513.0
2017-05-17 14:25:00,61.85,61.93,61.8,61.85,55907.0,56.7819,56.8554,56.736,56.7819,55907.0
2017-05-17 14:30:00,61.85,61.97,61.84,61.94,39753.0,56.7819,56.8921,56.7728,56.8646,39753.0
2017-05-17 14:35:00,61.93,61.95,61.8,61.81,31748.0,56.8554,56.8737,56.736,56.7452,31748.0
2017-05-17 14:40:00,61.81,61.88,61.75,61.78,47254.0,56.7452,56.8095,56.6901,56.7177,47254.0
2017-05-17 14:45:00,61.79,61.81,61.7,61.71,26562.0,56.7269,56.7452,56.6442,56.6534,26562.0
2017-05-17 14:50:00,61.7,61.85,61.7,61.85,23476.0,56.6442,56.7819,56.6442,56.7819,23476.0
2017-05-17 14:55:00,61.85,61.85,61.79,61.85,19445.0,56.7819,56.7819,56.7269,56.7819,19445.0
2017-05-17 15:00:00,61.84,61.84,61.74,61.8,31487.0,56.7728,56.7728,56.681,56.736,31487.0
2017-05-17 15:05:00,61.8,61.83,61.72,61.72,37295.0,56.736,56.7636,56.6626,56.6626,37295.0
2017-05-17 15:10:00,61.72,61.79,61.66,61.78,40925.0,56.6626,56.7269,56.6075,56.7177,40925.0
2017-05-17 15:15:00,61.78,61.84,61.74,61.79,47177.0,56.7177,56.7728,56.681,56.7269,47177.0
2017-05-17 15:20:00,61.8,61.9,61.79,61.84,74335.0,56.736,56.8278,56.7269,56.7728,74335.0
2017-05-17 15:25:00,61.84,61.86,61.78,61.81,40710.0,56.7728,56.7911,56.7177,56.7452,40710.0
2017-05-17 15:30:00,61.81,61.84,61.72,61.76,52879.0,56.7452,56.7728,56.6626,56.6993,52879.0
2017-05-17 15:35:00,61.75,61.84,61.72,61.72,48430.0,56.6901,56.7728,56.6626,56.6626,48430.0
2017-05-17 15:40:00,61.73,61.8,61.66,61.7,102302.0,56.6718,56.736,56.6075,56.6442,102302.0
2017-05-17 15:45:00,61.71,61.76,61.63,61.71,76916.0,56.6534,56.6993,56.58,56.6534,76916.0
2017-05-17 15:50:00,61.68,61.7,61.54,61.55,146852.0,56.6259,56.6442,56.4973,56.5065,146852.0
2017-05-17 15:55:00,61.55,61.59,61.49,61.52,270712.0,56.5065,56.5432,56.4514,56.479,270712.0
2017-05-18 09:30:00,61.85,62.16,61.8,62.11,45746.0,56.7819,57.0665,56.736,57.0206,45746.0
2017-05-18 09:35:00,62.05,62.06,61.75,61.8,9985.0,56.9656,56.9747,56.6901,56.736,9985.0
2017-05-18 09:40:00,61.74,61.81,61.55,61.69,18536.0,56.681,56.7452,56.5065,56.6351,18536.0
2017-05-18 09:45:00,61.7,61.81,61.55,61.56,46113.0,56.6442,56.7452,56.5065,56.5157,46113.0
2017-05-18 09:50:00,61.56,61.59,61.36,61.4,32275.0,56.5157,56.5432,56.3321,56.3688,32275.0
2017-05-18 09:55:00,61.39,61.42,61.18,61.18,21843.0,56.3596,56.3872,56.1668,56.1668,21843.0
2017-05-18 10:00:00,61.17,61.39,61.09,61.39,47633.0,56.1577,56.3596,56.0842,56.3596,47633.0
2017-05-18 10:05:00,61.39,61.66,61.33,61.63,16815.0,56.3596,56.6075,56.3046,56.58,16815.0
2017-05-18 10:10:00,61.58,61.7,61.47,61.5,19768.0,56.5341,56.6442,56.4331,56.4606,19768.0
2017-05-18 10:15:00,61.52,61.52,61.28,61.28,37137.0,56.479,56.479,56.2586,56.2586,37137.0
2017-05-18 10:20:00,61.26,61.34,61.25,61.33,36167.0,56.2403,56.3137,56.2311,56.3046,36167.0
2017-05-18 10:25:00,61.31,61.43,61.28,61.41,15581.0,56.2862,56.3964,56.2586,56.378,15581.0
2017-05-18 10:30:00,61.39,61.5,61.39,61.5,16617.0,56.3596,56.4606,56.3596,56.4606,16617.0
2017-05-18 10:35:00,61.49,61.56,61.49,61.53,18483.0,56.4514,56.5157,56.4514,56.4882,18483.0
2017-05-18 10:40:00,61.53,61.58,61.48,61.49,20369.0,56.4882,56.5341,56.4423,56.4514,20369.0
2017-05-18 10:45:00,61.49,61.52,61.45,61.52,24182.0,56.4514,56.479,56.4147,56.479,24182.0
2017-05-18 10:50:00,61.52,61.52,61.46,61.51,25524.0,56.479,56.479,56.4239,56.4698,25524.0
2017-05-18 10:55:00,61.52,61.63,61.51,61.58,27232.0,56.479,56.58,56.4698,56.5341,27232.0
2017-05-18 11:00:00,61.6,61.7,61.58,61.65,23815.0,56.5524,56.6442,56.5341,56.5983,23815.0
2017-05-18 11:05:00,61.66,61.71,61.59,61.65,17043.0,56.6075,56.6534,56.5432,56.5983,17043.0
2017-05-18 11:10:00,61.66,61.67,61.62,61.66,14914.0,56.6075,56.6167,56.5708,56.6075,14914.0
2017-05-18 11:15:00,61.68,61.75,61.67,61.74,15487.0,56.6259,56.6901,56.6167,56.681,15487.0
2017-05-18 11:20:00,61.75,61.81,61.67,61.69,23531.0,56.6901,56.7452,56.6167,56.6351,23531.0
2017-05-18 11:25:00,61.67,61.67,61.53,61.55,28358.0,56.6167,56.6167,56.4882,56.5065,28358.0
2017-05-18 11:30:00,61.55,61.67,61.51,61.66,49570.0,56.5065,56.6167,56.4698,56.6075,49570.0
2017-05-18 11:35:00,61.67,61.7,61.62,61.62,23877.0,56.6167,56.6442,56.5708,56.5708,23877.0
2017-05-18 11:40:00,61.65,61.65,61.53,61.53,16807.0,56.5983,56.5983,56.4882,56.4882,16807.0
2017-05-18 11:45:00,61.53,61.58,61.49,61.54,11179.0,56.4882,56.5341,56.4514,56.4973,11179.0
2017-05-18 11:50:00,61.53,61.58,61.5,61.54,9159.0,56.4882,56.5341,56.4606,56.4973,9159.0
2017-05-18 11:55:00,61.54,61.58,61.52,61.56,10600.0,56.4973,56.5341,56.479,56.5157,10600.0
2017-05-18 12:00:00,61.54,61.6,61.51,61.54,13921.0,56.4973,56.5524,56.4698,56.4973,13921.0
2017-05-18 12:05:00,61.52,61.58,61.51,61.51,15693.0,56.479,56.5341,56.4698,56.4698,15693.0
2017-05-18 12:10:00,61.52,61.56,61.5,61.55,15587.0,56.479,56.5157,56.4606,56.5065,15587.0
2017-05-18 12:15:00,61.56,61.58,61.52,61.54,21918.0,56.5157,56.5341,56.479,56.4973,21918.0
2017-05-18 12:20:00,61.54,61.58,61.51,61.58,14326.0,56.4973,56.5341,56.4698,56.5341,14326.0
2017-05-18 12:25:00,61.58,61.62,61.57,61.58,10922.0,56.5341,56.5708,56.5249,56.5341,10922.0
2017-05-18 12:30:00,61.59,61.65,61.58,61.63,7786.0,56.5432,56.5983,56.5341,56.58,7786.0
2017-05-18 12:35:00,61.62,61.68,61.61,61.64,20001.0,56.5708,56.6259,56.5616,56.5891,20001.0
2017-05-18 12:40:00,61.63,61.63,61.56,61.57,7509.0,56.58,56.58,56.5157,56.5249,7509.0
2017-05-18 12:45:00,61.56,61.56,61.48,61.48,5400.0,56.5157,56.5157,56.4423,56.4423,5400.0
2017-05-18 12:50:00,61.46,61.49,61.45,61.47,21142.0,56.4239,56.4514,56.4147,56.4331,21142.0
2017-05-18 12:55:00,61.47,61.49,61.43,61.44,35869.0,56.4331,56.4514,56.3964,56.4055,35869.0
2017-05-18 13:00:00,61.44,61.47,61.4,61.43,51878.0,56.4055,56.4331,56.3688,56.3964,51878.0
2017-05-18 13:05:00,61.44,61.45,61.33,61.35,58684.0,56.4055,56.4147,56.3046,56.3229,58684.0
2017-05-18 13:10:00,61.33,61.38,61.33,61.36,40995.0,56.3046,56.3505,56.3046,56.3321,40995.0
2017-05-18 13:15:00,61.36,61.43,61.36,61.41,7501.0,56.3321,56.3964,56.3321,56.378,7501.0
2017-05-18 13:20:00,61.42,61.45,61.39,61.43,6350.0,56.3872,56.4147,56.3596,56.3964,6350.0
2017-05-18 13:25:00,61.42,61.43,61.38,61.4,9328.0,56.3872,56.3964,56.3505,56.3688,9328.0
2017-05-18 13:30:00,61.4,61.41,61.36,61.41,20543.0,56.3688,56.378,56.3321,56.378,20543.0
2017-05-18 13:35:00,61.41,61.45,61.4,61.41,16497.0,56.378,56.4147,56.3688,56.378,16497.0
2017-05-18 13:40:00,61.41,61.42,61.36,61.38,17461.0,56.378,56.3872,56.3321,56.3505,17461.0
2017-05-18 13:45:00,61.38,61.44,61.36,61.39,38959.0,56.3505,56.4055,56.3321,56.3596,38959.0
2017-05-18 13:50:00,61.39,61.4,61.31,61.37,73690.0,56.3596,56.3688,56.2862,56.3413,73690.0
2017-05-18 13:55:00,61.37,61.44,61.37,61.4,27243.0,56.3413,56.4055,56.3413,56.3688,27243.0
2017-05-18 14:00:00,61.42,61.52,61.35,61.52,81171.0,56.3872,56.479,56.3229,56.479,81171.0
2017-05-18 14:05:00,61.52,61.58,61.5,61.58,79402.0,56.479,56.5341,56.4606,56.5341,79402.0
2017-05-18 14:10:00,61.58,61.6,61.39,61.41,50636.0,56.5341,56.5524,56.3596,56.378,50636.0
2017-05-18 14:15:00,61.42,61.46,61.4,61.42,13651.0,56.3872,56.4239,56.3688,56.3872,13651.0
2017-05-18 14:20:00,61.41,61.51,61.41,61.47,13732.0,56.378,56.4698,56.378,56.4331,13732.0
2017-05-18 14:25:00,61.47,61.47,61.42,61.45,16234.0,56.4331,56.4331,56.3872,56.4147,16234.0
2017-05-18 14:30:00,61.45,61.5,61.44,61.47,16619.0,56.4147,56.4606,56.4055,56.4331,16619.0
2017-05-18 14:35:00,61.47,61.47,61.4,61.41,17705.0,56.4331,56.4331,56.3688,56.378,17705.0
2017-05-18 14:40:00,61.42,61.43,61.37,61.38,24985.0,56.3872,56.3964,56.3413,56.3505,24985.0
2017-05-18 14:45:00,61.39,61.4,61.35,61.39,19522.0,56.3596,56.3688,56.3229,56.3596,19522.0
2017-05-18 14:50:00,61.4,61.4,61.34,61.34,12847.0,56.3688,56.3688,56.3137,56.3137,12847.0
2017-05-18 14:55:00,61.34,61.41,61.34,61.4,21934.0,56.3137,56.378,56.3137,56.3688,21934.0
2017-05-18 15:00:00,61.39,61.39,61.25,61.29,27871.0,56.3596,56.3596,56.2311,56.2678,27871.0
2017-05-18 15:05:00,61.29,61.29,61.13,61.19,75725.0,56.2678,56.2678,56.1209,56.176,75725.0
2017-05-18 15:10:00,61.19,61.29,61.18,61.28,31318.0,56.176,56.2678,56.1668,56.2586,31318.0
2017-05-18 15:15:00,61.28,61.32,61.19,61.28,48441.0,56.2586,56.2954,56.176,56.2586,48441.0
2017-05-18 15:20:00,61.27,61.28,61.19,61.21,43839.0,56.2495,56.2586,56.176,56.1944,43839.0
2017-05-18 15:25:00,61.21,61.25,61.16,61.17,111238.0,56.1944,56.2311,56.1485,56.1577,111238.0
2017-05-18 15:30:00,61.17,61.24,61.13,61.16,78715.0,56.1577,56.2219,56.1209,56.1485,78715.0
2017-05-18 15:35:00,61.16,61.32,61.15,61.22,56311.0,56.1485,56.2954,56.1393,56.2036,56311.0
2017-05-18 15:40:00,61.22,61.24,61.08,61.15,100822.0,56.2036,56.2219,56.075,56.1393,100822.0
2017-05-18 15:45:00,61.15,61.18,61.02,61.1,184662.0,56.1393,56.1668,56.02,56.0934,184662.0
2017-05-18 15:50:00,61.1,61.24,61.03,61.16,188096.0,56.0934,56.2219,56.0291,56.1485,188096.0
2017-05-18 15:55:00,61.16,61.21,61.01,61.04,204170.0,56.1485,56.1944,56.0108,56.0383,204170.0
2017-05-19 09:30:00,62.91,63.95,62.09,62.52,439667.0,57.7551,58.7099,57.0023,57.397,439667.0
2017-05-19 09:35:00,62.5,62.54,61.71,61.77,239777.0,57.3787,57.4154,56.6534,56.7085,239777.0
2017-05-19 09:40:00,61.71,61.89,61.23,61.83,184254.0,56.6534,56.8187,56.2127,56.7636,184254.0
2017-05-19 09:45:00,61.79,62.43,61.77,61.82,174615.0,56.7269,57.3144,56.7085,56.7544,174615.0
2017-05-19 09:50:00,61.83,62.35,61.68,61.95,449442.0,56.7636,57.241,56.6259,56.8737,449442.0
2017-05-19 09:55:00,61.94,62.03,61.79,61.9,146299.0,56.8646,56.9472,56.7269,56.8278,146299.0
2017-05-19 10:00:00,61.9,62.0,61.7,61.84,155167.0,56.8278,56.9197,56.6442,56.7728,155167.0
2017-05-19 10:05:00,61.83,61.92,61.51,61.57,105670.0,56.7636,56.8462,56.4698,56.5249,105670.0
2017-05-19 10:10:00,61.55,61.66,61.45,61.61,77474.0,56.5065,56.6075,56.4147,56.5616,77474.0
2017-05-19 10:15:00,61.62,61.79,61.61,61.66,49855.0,56.5708,56.7269,56.5616,56.6075,49855.0
2017-05-19 10:20:00,61.63,61.8,61.46,61.78,121810.0,56.58,56.736,56.4239,56.7177,121810.0
2017-05-19 10:25:00,61.77,62.01,61.76,62.0,133613.0,56.7085,56.9288,56.6993,56.9197,133613.0
2017-05-19 10:30:00,62.0,62.05,61.82,61.94,69287.0,56.9197,56.9656,56.7544,56.8646,69287.0
2017-05-19 10:35:00,61.94,62.41,61.91,62.33,141546.0,56.8646,57.2961,56.837,57.2226,141546.0
2017-05-19 10:40:00,62.36,62.59,62.35,62.49,77555.0,57.2502,57.4613,57.241,57.3695,77555.0
2017-05-19 10:45:00,62.49,62.85,62.45,62.82,100420.0,57.3695,57.7,57.3328,57.6725,100420.0
2017-05-19 10:50:00,62.8,63.19,62.74,62.82,174083.0,57.6541,58.0121,57.599,57.6725,174083.0
2017-05-19 10:55:00,62.81,62.82,62.6,62.65,94041.0,57.6633,57.6725,57.4705,57.5164,94041.0
2017-05-19 11:00:00,62.64,62.64,62.44,62.51,83657.0,57.5072,57.5072,57.3236,57.3879,83657.0
2017-05-19 11:05:00,62.52,62.52,62.3,62.34,102546.0,57.397,57.397,57.1951,57.2318,102546.0
2017-05-19 11:10:00,62.35,62.41,62.31,62.34,45143.0,57.241,57.2961,57.2042,57.2318,45143.0
2017-05-19 11:15:00,62.35,62.41,62.22,62.33,66378.0,57.241,57.2961,57.1216,57.2226,66378.0
2017-05-19 11:20:00,62.33,62.41,62.25,62.33,48904.0,57.2226,57.2961,57.1492,57.2226,48904.0
2017-05-19 11:25:00,62.34,62.36,62.28,62.34,46595.0,57.2318,57.2502,57.1767,57.2318,46595.0
2017-05-19 11:30:00,62.34,62.43,62.3,62.33,61146.0,57.2318,57.3144,57.1951,57.2226,61146.0
2017-05-19 11:35:00,62.33,62.53,62.32,62.46,58343.0,57.2226,57.4062,57.2134,57.342,58343.0
2017-05-19 11:40:00,62.46,62.46,62.38,62.44,40491.0,57.342,57.342,57.2685,57.3236,40491.0
2017-05-19 11:45:00,62.44,62.44,62.23,62.26,62019.0,57.3236,57.3236,57.1308,57.1583,62019.0
2017-05-19 11:50:00,62.26,62.34,62.13,62.22,53018.0,57.1583,57.2318,57.039,57.1216,53018.0
2017-05-19 11:55:00,62.22,62.23,62.12,62.2,38570.0,57.1216,57.1308,57.0298,57.1033,38570.0
2017-05-19 12:00:00,62.2,62.25,62.09,62.1,35989.0,57.1033,57.1492,57.0023,57.0115,35989.0
2017-05-19 12:05:00,62.1,62.26,62.09,62.25,36252.0,57.0115,57.1583,57.0023,57.1492,36252.0
2017-05-19 12:10:00,62.26,62.37,62.24,62.32,34659.0,57.1583,57.2593,57.14,57.2134,34659.0
2017-05-19 12:15:00,62.32,62.34,62.22,62.23,62960.0,57.2134,57.2318,57.1216,57.1308,62960.0
2017-05-19 12:20:00,62.24,62.3,62.19,62.29,39948.0,57.14,57.1951,57.0941,57.1859,39948.0
2017-05-19 12:25:00,62.29,62.46,62.29,62.46,36640.0,57.1859,57.342,57.1859,57.342,36640.0
2017-05-19 12:30:00,62.46,62.54,62.44,62.44,64233.0,57.342,57.4154,57.3236,57.3236,64233.0
2017-05-19 12:35:00,62.43,62.47,62.33,62.33,35487.0,57.3144,57.3511,57.2226,57.2226,35487.0
2017-05-19 12:40:00,62.33,62.34,62.3,62.33,32424.0,57.2226,57.2318,57.1951,57.2226,32424.0
2017-05-19 12:45:00,62.33,62.45,62.32,62.44,27709.0,57.2226,57.3328,57.2134,57.3236,27709.0
2017-05-19 12:50:00,62.43,62.51,62.39,62.47,44106.0,57.3144,57.3879,57.2777,57.3511,44106.0
2017-05-19 12:55:00,62.47,62.66,62.47,62.66,40767.0,57.3511,57.5256,57.3511,57.5256,40767.0
2017-05-19 13:00:00,62.66,62.71,62.62,62.65,39683.0,57.5256,57.5715,57.4888,57.5164,39683.0
2017-05-19 13:05:00,62.65,62.65,62.57,62.65,35422.0,57.5164,57.5164,57.4429,57.5164,35422.0
2017-05-19 13:10:00,62.65,62.8,62.61,62.76,46660.0,57.5164,57.6541,57.4797,57.6174,46660.0
2017-05-19 13:15:00,62.75,62.76,62.7,62.73,22692.0,57.6082,57.6174,57.5623,57.5898,22692.0
2017-05-19 13:20:00,62.74,62.82,62.74,62.8,31974.0,57.599,57.6725,57.599,57.6541,31974.0
2017-05-19 13:25:00,62.8,62.81,62.68,62.69,39751.0,57.6541,57.6633,57.5439,57.5531,39751.0
2017-05-19 13:30:00,62.7,62.81,62.68,62.71,35386.0,57.5623,57.6633,57.5439,57.5715,35386.0
2017-05-19 13:35:00,62.72,62.73,62.58,62.61,32890.0,57.5807,57.5898,57.4521,57.4797,32890.0
2017-05-19 13:40:00,62.61,62.61,62.57,62.59,20160.0,57.4797,57.4797,57.4429,57.4613,20160.0
2017-05-19 13:45:00,62.59,62.62,62.38,62.41,43471.0,57.4613,57.4888,57.2685,57.2961,43471.0
2017-05-19 13:50:00,62.4,62.43,62.3,62.33,38299.0,57.2869,57.3144,57.1951,57.2226,38299.0
2017-05-19 13:55:00,62.34,62.42,62.34,62.37,28963.0,57.2318,57.3052,57.2318,57.2593,28963.0
2017-05-19 14:00:00,62.37,62.46,62.34,62.45,39093.0,57.2593,57.342,57.2318,57.3328,39093.0
2017-05-19 14:05:00,62.41,62.42,62.34,62.35,23459.0,57.2961,57.3052,57.2318,57.241,23459.0
2017-05-19 14:10:00,62.35,62.4,62.34,62.39,28384.0,57.241,57.2869,57.2318,57.2777,28384.0
2017-05-19 14:15:00,62.39,62.43,62.37,62.41,16820.0,57.2777,57.3144,57.2593,57.2961,16820.0
2017-05-19 14:20:00,62.41,62.53,62.38,62.48,39755.0,57.2961,57.4062,57.2685,57.3603,39755.0
2017-05-19 14:25:00,62.5,62.58,62.48,62.56,33737.0,57.3787,57.4521,57.3603,57.4338,33737.0
2017-05-19 14:30:00,62.57,62.67,62.56,62.58,32790.0,57.4429,57.5347,57.4338,57.4521,32790.0
2017-05-19 14:35:00,62.58,62.59,62.43,62.43,45014.0,57.4521,57.4613,57.3144,57.3144,45014.0
2017-05-19 14:40:00,62.42,62.45,62.36,62.38,33825.0,57.3052,57.3328,57.2502,57.2685,33825.0
2017-05-19 14:45:00,62.39,62.44,62.35,62.41,42952.0,57.2777,57.3236,57.241,57.2961,42952.0
2017-05-19 14:50:00,62.41,62.5,62.4,62.44,28223.0,57.2961,57.3787,57.2869,57.3236,28223.0
2017-05-19 14:55:00,62.45,62.5,62.44,62.48,30433.0,57.3328,57.3787,57.3236,57.3603,30433.0
2017-05-19 15:00:00,62.48,62.48,62.42,62.46,37054.0,57.3603,57.3603,57.3052,57.342,37054.0
2017-05-19 15:05:00,62.47,62.53,62.35,62.35,54956.0,57.3511,57.4062,57.241,57.241,54956.0
2017-05-19 15:10:00,62.35,62.53,62.34,62.53,55090.0,57.241,57.4062,57.2318,57.4062,55090.0
2017-05-19 15:15:00,62.52,62.56,62.48,62.49,60553.0,57.397,57.4338,57.3603,57.3695,60553.0
2017-05-19 15:20:00,62.48,62.51,62.43,62.46,47203.0,57.3603,57.3879,57.3144,57.342,47203.0
2017-05-19 15:25:00,62.46,62.55,62.45,62.51,41929.0,57.342,57.4246,57.3328,57.3879,41929.0
2017-05-19 15:30:00,62.51,62.52,62.44,62.51,56053.0,57.3879,57.397,57.3236,57.3879,56053.0
2017-05-19 15:35:00,62.51,62.54,62.48,62.54,68068.0,57.3879,57.4154,57.3603,57.4154,68068.0
2017-05-19 15:40:00,62.54,62.55,62.35,62.36,81906.0,57.4154,57.4246,57.241,57.2502,81906.0
2017-05-19 15:45:00,62.36,62.44,62.26,62.27,141549.0,57.2502,57.3236,57.1583,57.1675,141549.0
2017-05-19 15:50:00,62.26,62.36,62.22,62.25,134386.0,57.1583,57.2502,57.1216,57.1492,134386.0
2017-05-19 15:55:00,62.24,62.29,62.12,62.2,276289.0,57.14,57.1859,57.0298,57.1033,276289.0
2017-05-22 09:30:00,62.3,62.34,61.88,62.22,63318.0,57.1951,57.2318,56.8095,57.1216,63318.0
2017-05-22 09:35:00,62.22,62.49,62.19,62.43,27298.0,57.1216,57.3695,57.0941,57.3144,27298.0
2017-05-22 09:40:00,62.41,62.67,62.41,62.6,29971.0,57.2961,57.5347,57.2961,57.4705,29971.0
2017-05-22 09:45:00,62.61,62.79,62.55,62.77,36216.0,57.4797,57.6449,57.4246,57.6266,36216.0
2017-05-22 09:50:00,62.76,62.9,62.7,62.83,38910.0,57.6174,57.7459,57.5623,57.6816,38910.0
2017-05-22 09:55:00,62.82,62.88,62.7,62.82,28566.0,57.6725,57.7275,57.5623,57.6725,28566.0
2017-05-22 10:00:00,62.84,62.92,62.75,62.87,28427.0,57.6908,57.7643,57.6082,57.7184,28427.0
2017-05-22 10:05:00,62.88,62.88,62.68,62.72,17493.0,57.7275,57.7275,57.5439,57.5807,17493.0
2017-05-22 10:10:00,62.72,62.75,62.65,62.72,19455.0,57.5807,57.6082,57.5164,57.5807,19455.0
2017-05-22 10:15:00,62.74,62.75,62.55,62.57,35976.0,57.599,57.6082,57.4246,57.4429,35976.0
2017-05-22 10:20:00,62.58,62.68,62.57,62.61,24875.0,57.4521,57.5439,57.4429,57.4797,24875.0
2017-05-22 10:25:00,62.61,62.67,62.59,62.61,21794.0,57.4797,57.5347,57.4613,57.4797,21794.0
2017-05-22 10:30:00,62.62,62.65,62.47,62.48,36145.0,57.4888,57.5164,57.3511,57.3603,36145.0
2017-05-22 10:35:00,62.48,62.49,62.4,62.4,22638.0,57.3603,57.3695,57.2869,57.2869,22638.0
2017-05-22 10:40:00,62.41,62.47,62.37,62.45,18238.0,57.2961,57.3511,57.2593,57.3328,18238.0
2017-05-22 10:45:00,62.45,62.53,62.44,62.48,29711.0,57.3328,57.4062,57.3236,57.3603,29711.0
2017-05-22 10:50:00,62.49,62.62,62.49,62.52,50083.0,57.3695,57.4888,57.3695,57.397,50083.0
2017-05-22 10:55:00,62.51,62.52,62.45,62.48,24489.0,57.3879,57.397,57.3328,57.3603,24489.0
2017-05-22 11:00:00,62.47,62.54,62.38,62.53,23480.0,57.3511,57.4154,57.2685,57.4062,23480.0
2017-05-22 11:05:00,62.53,62.55,62.44,62.48,22577.0,57.4062,57.4246,57.3236,57.3603,22577.0
2017-05-22 11:10:00,62.47,62.53,62.44,62.47,20112.0,57.3511,57.4062,57.3236,57.3511,20112.0
2017-05-22 11:15:00,62.46,62.5,62.41,62.46,21030.0,57.342,57.3787,57.2961,57.342,21030.0
2017-05-22 11:20:00,62.44,62.52,62.44,62.45,24685.0,57.3236,57.397,57.3236,57.3328,24685.0
2017-05-22 11:25:00,62.45,62.46,62.39,62.46,17665.0,57.3328,57.342,57.2777,57.342,17665.0
2017-05-22 11:30:00,62.44,62.49,62.38,62.39,10649.0,57.3236,57.3695,57.2685,57.2777,10649.0
2017-05-22 11:35:00,62.39,62.4,62.33,62.38,14200.0,57.2777,57.2869,57.2226,57.2685,14200.0
2017-05-22 11:40:00,62.37,62.43,62.34,62.34,11289.0,57.2593,57.3144,57.2318,57.2318,11289.0
2017-05-22 11:45:00,62.32,62.36,62.28,62.28,11564.0,57.2134,57.2502,57.1767,57.1767,11564.0
2017-05-22 11:50:00,62.27,62.34,62.27,62.33,10146.0,57.1675,57.2318,57.1675,57.2226,10146.0
2017-05-22 11:55:00,62.33,62.36,62.32,62.36,10051.0,57.2226,57.2502,57.2134,57.2502,10051.0
2017-05-22 12:00:00,62.36,62.39,62.32,62.35,11430.0,57.2502,57.2777,57.2134,57.241,11430.0
2017-05-22 12:05:00,62.34,62.36,62.34,62.35,3396.0,57.2318,57.2502,57.2318,57.241,3396.0
2017-05-22 12:10:00,62.36,62.43,62.35,62.41,10976.0,57.2502,57.3144,57.241,57.2961,10976.0
2017-05-22 12:15:00,62.41,62.45,62.33,62.34,18502.0,57.2961,57.3328,57.2226,57.2318,18502.0
2017-05-22 12:20:00,62.34,62.34,62.22,62.22,29391.0,57.2318,57.2318,57.1216,57.1216,29391.0
2017-05-22 12:25:00,62.23,62.3,62.23,62.29,11133.0,57.1308,57.1951,57.1308,57.1859,11133.0
2017-05-22 12:30:00,62.3,62.34,62.28,62.3,15212.0,57.1951,57.2318,57.1767,57.1951,15212.0
2017-05-22 12:35:00,62.29,62.3,62.22,62.3,11137.0,57.1859,57.1951,57.1216,57.1951,11137.0
2017-05-22 12:40:00,62.31,62.32,62.26,62.29,6536.0,57.2042,57.2134,57.1583,57.1859,6536.0
2017-05-22 12:45:00,62.29,62.34,62.29,62.3,12961.0,57.1859,57.2318,57.1859,57.1951,12961.0
2017-05-22 12:50:00,62.29,62.29,62.19,62.26,14794.0,57.1859,57.1859,57.0941,57.1583,14794.0
2017-05-22 12:55:00,62.25,62.3,62.22,62.26,10009.0,57.1492,57.1951,57.1216,57.1583,10009.0
2017-05-22 13:00:00,62.26,62.27,62.16,62.17,20338.0,57.1583,57.1675,57.0665,57.0757,20338.0
2017-05-22 13:05:00,62.17,62.2,62.17,62.18,12723.0,57.0757,57.1033,57.0757,57.0849,12723.0
2017-05-22 13:10:00,62.19,62.26,62.19,62.21,22626.0,57.0941,57.1583,57.0941,57.1124,22626.0
2017-05-22 13:15:00,62.21,62.27,62.21,62.25,32115.0,57.1124,57.1675,57.1124,57.1492,32115.0
2017-05-22 13:20:00,62.26,62.3,62.24,62.3,30181.0,57.1583,57.1951,57.14,57.1951,30181.0
2017-05-22 13:25:00,62.3,62.35,62.29,62.31,51099.0,57.1951,57.241,57.1859,57.2042,51099.0
2017-05-22 13:30:00,62.3,62.35,62.28,62.32,16014.0,57.1951,57.241,57.1767,57.2134,16014.0
2017-05-22 13:35:00,62.33,62.38,62.3,62.38,10761.0,57.2226,57.2685,57.1951,57.2685,10761.0
2017-05-22 13:40:00,62.36,62.38,62.27,62.34,18130.0,57.2502,57.2685,57.1675,57.2318,18130.0
2017-05-22 13:45:00,62.34,62.38,62.32,62.34,7334.0,57.2318,57.2685,57.2134,57.2318,7334.0
2017-05-22 13:50:00,62.33,62.43,62.33,62.43,11830.0,57.2226,57.3144,57.2226,57.3144,11830.0
2017-05-22 13:55:00,62.44,62.47,62.38,62.39,13591.0,57.3236,57.3511,57.2685,57.2777,13591.0
2017-05-22 14:00:00,62.38,62.45,62.36,62.4,13353.0,57.2685,57.3328,57.2502,57.2869,13353.0
2017-05-22 14:05:00,62.39,62.45,62.38,62.44,14161.0,57.2777,57.3328,57.2685,57.3236,14161.0
2017-05-22 14:10:00,62.44,62.45,62.37,62.39,10613.0,57.3236,57.3328,57.2593,57.2777,10613.0
2017-05-22 14:15:00,62.4,62.45,62.4,62.44,14855.0,57.2869,57.3328,57.2869,57.3236,14855.0
2017-05-22 14:20:00,62.44,62.5,62.42,62.44,14872.0,57.3236,57.3787,57.3052,57.3236,14872.0
2017-05-22 14:25:00,62.45,62.49,62.45,62.46,11219.0,57.3328,57.3695,57.3328,57.342,11219.0
2017-05-22 14:30:00,62.46,62.54,62.46,62.52,14002.0,57.342,57.4154,57.342,57.397,14002.0
2017-05-22 14:35:00,62.53,62.53,62.44,62.46,16263.0,57.4062,57.4062,57.3236,57.342,16263.0
2017-05-22 14:40:00,62.46,62.54,62.45,62.54,16495.0,57.342,57.4154,57.3328,57.4154,16495.0
2017-05-22 14:45:00,62.53,62.56,62.51,62.55,13799.0,57.4062,57.4338,57.3879,57.4246,13799.0
2017-05-22 14:50:00,62.55,62.56,62.51,62.52,16093.0,57.4246,57.4338,57.3879,57.397,16093.0
2017-05-22 14:55:00,62.52,62.57,62.51,62.55,17592.0,57.397,57.4429,57.3879,57.4246,17592.0
2017-05-22 15:00:00,62.55,62.57,62.51,62.55,33791.0,57.4246,57.4429,57.3879,57.4246,33791.0
2017-05-22 15:05:00,62.55,62.58,62.5,62.5,24938.0,57.4246,57.4521,57.3787,57.3787,24938.0
2017-05-22 15:10:00,62.5,62.56,62.5,62.54,23571.0,57.3787,57.4338,57.3787,57.4154,23571.0
2017-05-22 15:15:00,62.54,62.62,62.53,62.56,23315.0,57.4154,57.4888,57.4062,57.4338,23315.0
2017-05-22 15:20:00,62.57,62.59,62.52,62.57,21406.0,57.4429,57.4613,57.397,57.4429,21406.0
2017-05-22 15:25:00,62.56,62.6,62.55,62.6,28955.0,57.4338,57.4705,57.4246,57.4705,28955.0
2017-05-22 15:30:00,62.58,62.62,62.56,62.62,62346.0,57.4521,57.4888,57.4338,57.4888,62346.0
2017-05-22 15:35:00,62.62,62.69,62.62,62.68,63801.0,57.4888,57.5531,57.4888,57.5439,63801.0
2017-05-22 15:40:00,62.69,62.75,62.67,62.72,71109.0,57.5531,57.6082,57.5347,57.5807,71109.0
2017-05-22 15:45:00,62.71,62.71,62.5,62.5,71771.0,57.5715,57.5715,57.3787,57.3787,71771.0
2017-05-22 15:50:00,62.5,62.5,62.4,62.42,67694.0,57.3787,57.3787,57.2869,57.3052,67694.0
2017-05-22 15:55:00,62.41,62.47,62.41,62.45,108011.0,57.2961,57.3511,57.2961,57.3328,108011.0
2017-05-23 09:30:00,62.3,62.63,61.95,62.22,46375.0,57.1951,57.498,56.8737,57.1216,46375.0
2017-05-23 09:35:00,62.23,62.28,62.13,62.21,17440.0,57.1308,57.1767,57.039,57.1124,17440.0
2017-05-23 09:40:00,62.21,62.22,61.95,62.03,17474.0,57.1124,57.1216,56.8737,56.9472,17474.0
2017-05-23 09:45:00,62.05,62.09,61.97,62.07,16415.0,56.9656,57.0023,56.8921,56.9839,16415.0
2017-05-23 09:50:00,62.11,62.26,62.09,62.11,53409.0,57.0206,57.1583,57.0023,57.0206,53409.0
2017-05-23 09:55:00,62.1,62.15,62.06,62.11,23168.0,57.0115,57.0574,56.9747,57.0206,23168.0
2017-05-23 10:00:00,62.09,62.09,61.95,62.01,71136.0,57.0023,57.0023,56.8737,56.9288,71136.0
2017-05-23 10:05:00,62.02,62.03,61.95,62.0,60708.0,56.938,56.9472,56.8737,56.9197,60708.0
2017-05-23 10:10:00,62.01,62.03,61.93,61.95,140793.0,56.9288,56.9472,56.8554,56.8737,140793.0
2017-05-23 10:15:00,61.97,62.04,61.97,62.02,20591.0,56.8921,56.9564,56.8921,56.938,20591.0
2017-05-23 10:20:00,62.0,62.07,61.97,62.01,29336.0,56.9197,56.9839,56.8921,56.9288,29336.0
2017-05-23 10:25:00,62.0,62.1,61.98,62.08,18355.0,56.9197,57.0115,56.9013,56.9931,18355.0
2017-05-23 10:30:00,62.08,62.14,62.04,62.14,37916.0,56.9931,57.0482,56.9564,57.0482,37916.0
2017-05-23 10:35:00,62.15,62.2,62.14,62.2,29403.0,57.0574,57.1033,57.0482,57.1033,29403.0
2017-05-23 10:40:00,62.19,62.2,62.13,62.13,38322.0,57.0941,57.1033,57.039,57.039,38322.0
2017-05-23 10:45:00,62.13,62.17,62.1,62.11,29678.0,57.039,57.0757,57.0115,57.0206,29678.0
2017-05-23 10:50:00,62.12,62.13,62.06,62.08,21515.0,57.0298,57.039,56.9747,56.9931,21515.0
2017-05-23 10:55:00,62.08,62.08,61.99,62.02,34725.0,56.9931,56.9931,56.9105,56.938,34725.0
2017-05-23 11:00:00,62.02,62.03,61.86,61.95,107196.0,56.938,56.9472,56.7911,56.8737,107196.0
2017-05-23 11:05:00,61.95,61.96,61.89,61.95,50955.0,56.8737,56.8829,56.8187,56.8737,50955.0
2017-05-23 11:10:00,61.96,61.96,61.87,61.88,119982.0,56.8829,56.8829,56.8003,56.8095,119982.0
2017-05-23 11:15:00,61.89,61.91,61.79,61.84,96119.0,56.8187,56.837,56.7269,56.7728,96119.0
2017-05-23 11:20:00,61.84,61.87,61.81,61.87,29267.0,56.7728,56.8003,56.7452,56.8003,29267.0
2017-05-23 11:25:00,61.88,61.94,61.86,61.92,38183.0,56.8095,56.8646,56.7911,56.8462,38183.0
2017-05-23 11:30:00,61.92,61.92,61.8,61.86,45551.0,56.8462,56.8462,56.736,56.7911,45551.0
2017-05-23 11:35:00,61.86,61.91,61.84,61.87,25737.0,56.7911,56.837,56.7728,56.8003,25737.0
2017-05-23 11:40:00,61.88,61.92,61.84,61.9,61031.0,56.8095,56.8462,56.7728,56.8278,61031.0
2017-05-23 11:45:00,61.9,62.0,61.88,61.88,103375.0,56.8278,56.9197,56.8095,56.8095,103375.0
2017-05-23 11:50:00,61.9,62.01,61.87,62.0,60460.0,56.8278,56.9288,56.8003,56.9197,60460.0
2017-05-23 11:55:00,62.0,62.08,62.0,62.01,17136.0,56.9197,56.9931,56.9197,56.9288,17136.0
2017-05-23 12:00:00,62.0,62.07,61.97,62.03,26016.0,56.9197,56.9839,56.8921,56.9472,26016.0
2017-05-23 12:05:00,62.03,62.05,61.98,62.02,16859.0,56.9472,56.9656,56.9013,56.938,16859.0
2017-05-23 12:10:00,62.01,62.07,62.01,62.06,6965.0,56.9288,56.9839,56.9288,56.9747,6965.0
2017-05-23 12:15:00,62.06,62.08,62.04,62.08,10207.0,56.9747,56.9931,56.9564,56.9931,10207.0
2017-05-23 12:20:00,62.07,62.16,62.06,62.09,19785.0,56.9839,57.0665,56.9747,57.0023,19785.0
2017-05-23 12:25:00,62.1,62.13,62.08,62.08,20539.0,57.0115,57.039,56.9931,56.9931,20539.0
2017-05-23 12:30:00,62.08,62.12,62.05,62.1,16885.0,56.9931,57.0298,56.9656,57.0115,16885.0
2017-05-23 12:35:00,62.1,62.12,62.04,62.05,20203.0,57.0115,57.0298,56.9564,56.9656,20203.0
2017-05-23 12:40:00,62.06,62.09,62.05,62.09,13675.0,56.9747,57.0023,56.9656,57.0023,13675.0
2017-05-23 12:45:00,62.09,62.09,62.06,62.07,24787.0,57.0023,57.0023,56.9747,56.9839,24787.0
2017-05-23 12:50:00,62.07,62.09,62.02,62.02,44234.0,56.9839,57.0023,56.938,56.938,44234.0
2017-05-23 12:55:00,62.02,62.02,61.95,61.95,13692.0,56.938,56.938,56.8737,56.8737,13692.0
2017-05-23 13:00:00,61.94,61.98,61.9,61.97,13376.0,56.8646,56.9013,56.8278,56.8921,13376.0
2017-05-23 13:05:00,61.96,61.96,61.91,61.92,9255.0,56.8829,56.8829,56.837,56.8462,9255.0
2017-05-23 13:10:00,61.92,61.93,61.87,61.89,26113.0,56.8462,56.8554,56.8003,56.8187,26113.0
2017-05-23 13:15:00,61.88,61.89,61.82,61.84,12154.0,56.8095,56.8187,56.7544,56.7728,12154.0
2017-05-23 13:20:00,61.85,61.87,61.79,61.79,17063.0,56.7819,56.8003,56.7269,56.7269,17063.0
2017-05-23 13:25:00,61.78,61.84,61.76,61.84,22642.0,56.7177,56.7728,56.6993,56.7728,22642.0
2017-05-23 13:30:00,61.84,61.92,61.83,61.9,25871.0,56.7728,56.8462,56.7636,56.8278,25871.0
2017-05-23 13:35:00,61.9,61.9,61.85,61.86,9850.0,56.8278,56.8278,56.7819,56.7911,9850.0
2017-05-23 13:40:00,61.86,61.89,61.84,61.86,24620.0,56.7911,56.8187,56.7728,56.7911,24620.0
2017-05-23 13:45:00,61.86,61.86,61.79,61.81,14683.0,56.7911,56.7911,56.7269,56.7452,14683.0
2017-05-23 13:50:00,61.8,61.9,61.77,61.9,63062.0,56.736,56.8278,56.7085,56.8278,63062.0
2017-05-23 13:55:00,61.89,61.89,61.83,61.86,139750.0,56.8187,56.8187,56.7636,56.7911,139750.0
2017-05-23 14:00:00,61.86,61.9,61.85,61.9,18833.0,56.7911,56.8278,56.7819,56.8278,18833.0
2017-05-23 14:05:00,61.89,61.98,61.89,61.96,55271.0,56.8187,56.9013,56.8187,56.8829,55271.0
2017-05-23 14:10:00,61.96,61.97,61.86,61.89,79374.0,56.8829,56.8921,56.7911,56.8187,79374.0
2017-05-23 14:15:00,61.89,61.91,61.83,61.86,16669.0,56.8187,56.837,56.7636,56.7911,16669.0
2017-05-23 14:20:00,61.86,61.89,61.85,61.89,14441.0,56.7911,56.8187,56.7819,56.8187,14441.0
2017-05-23 14:25:00,61.89,61.93,61.81,61.81,96233.0,56.8187,56.8554,56.7452,56.7452,96233.0
2017-05-23 14:30:00,61.8,61.81,61.75,61.8,20681.0,56.736,56.7452,56.6901,56.736,20681.0
2017-05-23 14:35:00,61.8,61.81,61.76,61.81,27958.0,56.736,56.7452,56.6993,56.7452,27958.0
2017-05-23 14:40:00,61.8,61.86,61.77,61.81,23672.0,56.736,56.7911,56.7085,56.7452,23672.0
2017-05-23 14:45:00,61.82,61.82,61.76,61.79,16016.0,56.7544,56.7544,56.6993,56.7269,16016.0
2017-05-23 14:50:00,61.78,61.81,61.76,61.81,13630.0,56.7177,56.7452,56.6993,56.7452,13630.0
2017-05-23 14:55:00,61.81,61.85,61.8,61.83,11539.0,56.7452,56.7819,56.736,56.7636,11539.0
2017-05-23 15:00:00,61.82,61.85,61.8,61.84,19472.0,56.7544,56.7819,56.736,56.7728,19472.0
2017-05-23 15:05:00,61.84,61.92,61.83,61.92,35339.0,56.7728,56.8462,56.7636,56.8462,35339.0
2017-05-23 15:10:00,61.91,61.95,61.87,61.88,49974.0,56.837,56.8737,56.8003,56.8095,49974.0
2017-05-23 15:15:00,61.87,61.91,61.86,61.9,14776.0,56.8003,56.837,56.7911,56.8278,14776.0
2017-05-23 15:20:00,61.89,61.98,61.88,61.97,60533.0,56.8187,56.9013,56.8095,56.8921,60533.0
2017-05-23 15:25:00,61.97,62.01,61.95,61.97,25407.0,56.8921,56.9288,56.8737,56.8921,25407.0
2017-05-23 15:30:00,61.97,61.97,61.91,61.96,32544.0,56.8921,56.8921,56.837,56.8829,32544.0
2017-05-23 15:35:00,61.96,61.98,61.93,61.95,42104.0,56.8829,56.9013,56.8554,56.8737,42104.0
2017-05-23 15:40:00,61.94,61.96,61.91,61.96,30009.0,56.8646,56.8829,56.837,56.8829,30009.0
2017-05-23 15:45:00,61.95,61.99,61.93,61.95,52982.0,56.8737,56.9105,56.8554,56.8737,52982.0
2017-05-23 15:50:00,61.95,61.99,61.94,61.98,44000.0,56.8737,56.9105,56.8646,56.9013,44000.0
2017-05-23 15:55:00,61.98,62.02,61.94,62.02,128603.0,56.9013,56.938,56.8646,56.938,128603.0
2017-05-24 09:30:00,62.03,62.19,61.68,61.8,47238.0,56.9472,57.0941,56.6259,56.736,47238.0
2017-05-24 09:35:00,61.84,62.01,61.78,61.85,12810.0,56.7728,56.9288,56.7177,56.7819,12810.0
2017-05-24 09:40:00,61.85,61.91,61.75,61.76,13248.0,56.7819,56.837,56.6901,56.6993,13248.0
2017-05-24 09:45:00,61.75,61.85,61.7,61.77,17272.0,56.6901,56.7819,56.6442,56.7085,17272.0
2017-05-24 09:50:00,61.77,61.88,61.76,61.83,20690.0,56.7085,56.8095,56.6993,56.7636,20690.0
2017-05-24 09:55:00,61.83,61.84,61.77,61.82,14344.0,56.7636,56.7728,56.7085,56.7544,14344.0
2017-05-24 10:00:00,61.82,61.9,61.8,61.83,24858.0,56.7544,56.8278,56.736,56.7636,24858.0
2017-05-24 10:05:00,61.83,61.86,61.76,61.86,26609.0,56.7636,56.7911,56.6993,56.7911,26609.0
2017-05-24 10:10:00,61.85,61.91,61.78,61.91,23843.0,56.7819,56.837,56.7177,56.837,23843.0
2017-05-24 10:15:00,61.9,61.9,61.73,61.79,46665.0,56.8278,56.8278,56.6718,56.7269,46665.0
2017-05-24 10:20:00,61.78,61.8,61.69,61.72,103820.0,56.7177,56.736,56.6351,56.6626,103820.0
2017-05-24 10:25:00,61.74,61.83,61.73,61.83,27635.0,56.681,56.7636,56.6718,56.7636,27635.0
2017-05-24 10:30:00,61.84,61.89,61.79,61.84,25915.0,56.7728,56.8187,56.7269,56.7728,25915.0
2017-05-24 10:35:00,61.86,61.95,61.86,61.93,38031.0,56.7911,56.8737,56.7911,56.8554,38031.0
2017-05-24 10:40:00,61.93,61.97,61.92,61.95,42409.0,56.8554,56.8921,56.8462,56.8737,42409.0
2017-05-24 10:45:00,61.95,62.07,61.88,62.07,24960.0,56.8737,56.9839,56.8095,56.9839,24960.0
2017-05-24 10:50:00,62.08,62.12,62.06,62.09,22575.0,56.9931,57.0298,56.9747,57.0023,22575.0
2017-05-24 10:55:00,62.08,62.09,62.03,62.08,18197.0,56.9931,57.0023,56.9472,56.9931,18197.0
2017-05-24 11:00:00,62.08,62.12,62.0,62.01,13181.0,56.9931,57.0298,56.9197,56.9288,13181.0
2017-05-24 11:05:00,62.01,62.07,61.98,62.07,44639.0,56.9288,56.9839,56.9013,56.9839,44639.0
2017-05-24 11:10:00,62.08,62.19,62.07,62.17,23276.0,56.9931,57.0941,56.9839,57.0757,23276.0
2017-05-24 11:15:00,62.19,62.24,62.14,62.18,32521.0,57.0941,57.14,57.0482,57.0849,32521.0
2017-05-24 11:20:00,62.17,62.22,62.11,62.11,30000.0,57.0757,57.1216,57.0206,57.0206,30000.0
2017-05-24 11:25:00,62.11,62.17,62.11,62.14,19223.0,57.0206,57.0757,57.0206,57.0482,19223.0
2017-05-24 11:30:00,62.15,62.19,62.11,62.13,23915.0,57.0574,57.0941,57.0206,57.039,23915.0
2017-05-24 11:35:00,62.14,62.17,62.08,62.16,33209.0,57.0482,57.0757,56.9931,57.0665,33209.0
2017-05-24 11:40:00,62.16,62.2,62.15,62.2,20996.0,57.0665,57.1033,57.0574,57.1033,20996.0
2017-05-24 11:45:00,62.21,62.22,62.18,62.2,16986.0,57.1124,57.1216,57.0849,57.1033,16986.0
2017-05-24 11:50:00,62.2,62.22,62.14,62.22,20112.0,57.1033,57.1216,57.0482,57.1216,20112.0
2017-05-24 11:55:00,62.21,62.25,62.21,62.23,24378.0,57.1124,57.1492,57.1124,57.1308,24378.0
2017-05-24 12:00:00,62.24,62.28,62.24,62.24,18936.0,57.14,57.1767,57.14,57.14,18936.0
2017-05-24 12:05:00,62.25,62.28,62.22,62.28,11039.0,57.1492,57.1767,57.1216,57.1767,11039.0
2017-05-24 12:10:00,62.27,62.31,62.25,62.28,15301.0,57.1675,57.2042,57.1492,57.1767,15301.0
2017-05-24 12:15:00,62.27,62.38,62.27,62.34,36006.0,57.1675,57.2685,57.1675,57.2318,36006.0
2017-05-24 12:20:00,62.34,62.38,62.34,62.35,12628.0,57.2318,57.2685,57.2318,57.241,12628.0
2017-05-24 12:25:00,62.35,62.51,62.35,62.46,27201.0,57.241,57.3879,57.241,57.342,27201.0
2017-05-24 12:30:00,62.47,62.48,62.42,62.48,20261.0,57.3511,57.3603,57.3052,57.3603,20261.0
2017-05-24 12:35:00,62.48,62.48,62.34,62.36,30319.0,57.3603,57.3603,57.2318,57.2502,30319.0
2017-05-24 12:40:00,62.36,62.36,62.28,62.3,11290.0,57.2502,57.2502,57.1767,57.1951,11290.0
2017-05-24 12:45:00,62.3,62.31,62.24,62.26,35038.0,57.1951,57.2042,57.14,57.1583,35038.0
2017-05-24 12:50:00,62.26,62.26,62.13,62.13,26397.0,57.1583,57.1583,57.039,57.039,26397.0
2017-05-24 12:55:00,62.12,62.17,62.11,62.12,50777.0,57.0298,57.0757,57.0206,57.0298,50777.0
2017-05-24 13:00:00,62.12,62.32,62.12,62.3,74316.0,57.0298,57.2134,57.0298,57.1951,74316.0
2017-05-24 13:05:00,62.3,62.33,62.21,62.23,29940.0,57.1951,57.2226,57.1124,57.1308,29940.0
2017-05-24 13:10:00,62.23,62.3,62.16,62.17,25820.0,57.1308,57.1951,57.0665,57.0757,25820.0
2017-05-24 13:15:00,62.15,62.23,62.12,62.15,23140.0,57.0574,57.1308,57.0298,57.0574,23140.0
2017-05-24 13:20:00,62.14,62.19,62.11,62.14,11745.0,57.0482,57.0941,57.0206,57.0482,11745.0
2017-05-24 13:25:00,62.13,62.2,62.13,62.2,19109.0,57.039,57.1033,57.039,57.1033,19109.0
2017-05-24 13:30:00,62.2,62.23,62.15,62.19,26313.0,57.1033,57.1308,57.0574,57.0941,26313.0
2017-05-24 13:35:00,62.2,62.21,62.15,62.19,18414.0,57.1033,57.1124,57.0574,57.0941,18414.0
2017-05-24 13:40:00,62.18,62.18,62.15,62.16,20731.0,57.0849,57.0849,57.0574,57.0665,20731.0
2017-05-24 13:45:00,62.15,62.2,62.15,62.19,15157.0,57.0574,57.1033,57.0574,57.0941,15157.0
2017-05-24 13:50:00,62.19,62.2,62.15,62.16,10393.0,57.0941,57.1033,57.0574,57.0665,10393.0
2017-05-24 13:55:00,62.15,62.22,62.15,62.22,19260.0,57.0574,57.1216,57.0574,57.1216,19260.0
2017-05-24 14:00:00,62.22,62.24,62.14,62.18,22666.0,57.1216,57.14,57.0482,57.0849,22666.0
2017-05-24 14:05:00,62.19,62.21,62.13,62.16,15281.0,57.0941,57.1124,57.039,57.0665,15281.0
2017-05-24 14:10:00,62.14,62.26,62.14,62.23,10831.0,57.0482,57.1583,57.0482,57.1308,10831.0
2017-05-24 14:15:00,62.22,62.27,62.2,62.23,13139.0,57.1216,57.1675,57.1033,57.1308,13139.0
2017-05-24 14:20:00,62.21,62.24,62.19,62.21,8881.0,57.1124,57.14,57.0941,57.1124,8881.0
2017-05-24 14:25:00,62.2,62.2,62.14,62.17,13963.0,57.1033,57.1033,57.0482,57.0757,13963.0
2017-05-24 14:30:00,62.18,62.18,62.13,62.13,13135.0,57.0849,57.0849,57.039,57.039,13135.0
2017-05-24 14:35:00,62.13,62.16,62.11,62.12,25891.0,57.039,57.0665,57.0206,57.0298,25891.0
2017-05-24 14:40:00,62.11,62.12,62.07,62.1,18406.0,57.0206,57.0298,56.9839,57.0115,18406.0
2017-05-24 14:45:00,62.09,62.15,62.09,62.13,19809.0,57.0023,57.0574,57.0023,57.039,19809.0
2017-05-24 14:50:00,62.14,62.17,62.12,62.16,15531.0,57.0482,57.0757,57.0298,57.0665,15531.0
2017-05-24 14:55:00,62.15,62.15,62.1,62.14,49292.0,57.0574,57.0574,57.0115,57.0482,49292.0
2017-05-24 15:00:00,62.15,62.16,62.1,62.13,27636.0,57.0574,57.0665,57.0115,57.039,27636.0
2017-05-24 15:05:00,62.13,62.13,62.0,62.04,19792.0,57.039,57.039,56.9197,56.9564,19792.0
2017-05-24 15:10:00,62.05,62.09,62.0,62.0,21423.0,56.9656,57.0023,56.9197,56.9197,21423.0
2017-05-24 15:15:00,62.01,62.07,61.98,62.0,20987.0,56.9288,56.9839,56.9013,56.9197,20987.0
2017-05-24 15:20:00,62.01,62.04,61.97,61.99,31831.0,56.9288,56.9564,56.8921,56.9105,31831.0
2017-05-24 15:25:00,61.99,62.05,61.97,62.01,72473.0,56.9105,56.9656,56.8921,56.9288,72473.0
2017-05-24 15:30:00,62.01,62.03,61.98,61.99,32308.0,56.9288,56.9472,56.9013,56.9105,32308.0
2017-05-24 15:35:00,62.0,62.02,61.94,61.94,63857.0,56.9197,56.938,56.8646,56.8646,63857.0
2017-05-24 15:40:00,61.94,62.02,61.93,61.97,45002.0,56.8646,56.938,56.8554,56.8921,45002.0
2017-05-24 15:45:00,61.98,61.98,61.89,61.92,128099.0,56.9013,56.9013,56.8187,56.8462,128099.0
2017-05-24 15:50:00,61.92,61.96,61.91,61.91,70823.0,56.8462,56.8829,56.837,56.837,70823.0
2017-05-24 15:55:00,61.91,61.99,61.9,61.95,136814.0,56.837,56.9105,56.8278,56.8737,136814.0
2017-05-25 09:30:00,62.35,62.72,62.11,62.66,51775.0,57.241,57.5807,57.0206,57.5256,51775.0
2017-05-25 09:35:00,62.68,63.01,62.61,62.92,76500.0,57.5439,57.8469,57.4797,57.7643,76500.0
2017-05-25 09:40:00,62.93,63.0,62.63,62.95,52276.0,57.7734,57.8377,57.498,57.7918,52276.0
2017-05-25 09:45:00,62.95,63.06,62.95,63.05,26146.0,57.7918,57.8928,57.7918,57.8836,26146.0
2017-05-25 09:50:00,63.06,63.07,62.87,63.04,33456.0,57.8928,57.902,57.7184,57.8744,33456.0
2017-05-25 09:55:00,63.05,63.17,62.98,63.16,54690.0,57.8836,57.9938,57.8193,57.9846,54690.0
2017-05-25 10:00:00,63.16,63.27,63.12,63.14,32047.0,57.9846,58.0856,57.9479,57.9662,32047.0
2017-05-25 10:05:00,63.14,63.19,63.04,63.06,19845.0,57.9662,58.0121,57.8744,57.8928,19845.0
2017-05-25 10:10:00,63.04,63.05,62.96,62.99,21604.0,57.8744,57.8836,57.801,57.8285,21604.0
2017-05-25 10:15:00,63.0,63.04,62.99,63.0,12083.0,57.8377,57.8744,57.8285,57.8377,12083.0
2017-05-25 10:20:00,63.02,63.11,63.0,63.05,17364.0,57.8561,57.9387,57.8377,57.8836,17364.0
2017-05-25 10:25:00,63.04,63.06,62.99,62.99,12779.0,57.8744,57.8928,57.8285,57.8285,12779.0
2017-05-25 10:30:00,62.99,63.01,62.91,62.92,19985.0,57.8285,57.8469,57.7551,57.7643,19985.0
2017-05-25 10:35:00,62.92,62.94,62.85,62.9,29091.0,57.7643,57.7826,57.7,57.7459,29091.0
2017-05-25 10:40:00,62.9,62.94,62.87,62.91,13256.0,57.7459,57.7826,57.7184,57.7551,13256.0
2017-05-25 10:45:00,62.91,63.04,62.9,63.04,13583.0,57.7551,57.8744,57.7459,57.8744,13583.0
2017-05-25 10:50:00,63.04,63.11,62.98,63.11,30544.0,57.8744,57.9387,57.8193,57.9387,30544.0
2017-05-25 10:55:00,63.11,63.12,63.04,63.06,24785.0,57.9387,57.9479,57.8744,57.8928,24785.0
2017-05-25 11:00:00,63.05,63.07,63.0,63.06,25100.0,57.8836,57.902,57.8377,57.8928,25100.0
2017-05-25 11:05:00,63.06,63.06,62.95,63.01,13137.0,57.8928,57.8928,57.7918,57.8469,13137.0
2017-05-25 11:10:00,63.01,63.06,62.96,63.01,12133.0,57.8469,57.8928,57.801,57.8469,12133.0
2017-05-25 11:15:00,63.01,63.01,62.95,62.98,15573.0,57.8469,57.8469,57.7918,57.8193,15573.0
2017-05-25 11:20:00,62.99,63.05,62.98,63.02,14424.0,57.8285,57.8836,57.8193,57.8561,14424.0
2017-05-25 11:25:00,63.01,63.03,62.92,62.93,22750.0,57.8469,57.8653,57.7643,57.7734,22750.0
2017-05-25 11:30:00,62.92,62.94,62.88,62.89,17411.0,57.7643,57.7826,57.7275,57.7367,17411.0
2017-05-25 11:35:00,62.88,62.91,62.85,62.89,18808.0,57.7275,57.7551,57.7,57.7367,18808.0
2017-05-25 11:40:00,62.89,62.89,62.79,62.83,29950.0,57.7367,57.7367,57.6449,57.6816,29950.0
2017-05-25 11:45:00,62.83,62.84,62.78,62.8,22061.0,57.6816,57.6908,57.6357,57.6541,22061.0
2017-05-25 11:50:00,62.79,62.8,62.77,62.78,12379.0,57.6449,57.6541,57.6266,57.6357,12379.0
2017-05-25 11:55:00,62.79,62.82,62.76,62.76,11507.0,57.6449,57.6725,57.6174,57.6174,11507.0
2017-05-25 12:00:00,62.77,62.78,62.65,62.68,13768.0,57.6266,57.6357,57.5164,57.5439,13768.0
2017-05-25 12:05:00,62.68,62.71,62.63,62.65,15686.0,57.5439,57.5715,57.498,57.5164,15686.0
2017-05-25 12:10:00,62.65,62.71,62.63,62.71,29452.0,57.5164,57.5715,57.498,57.5715,29452.0
2017-05-25 12:15:00,62.72,62.73,62.67,62.7,17191.0,57.5807,57.5898,57.5347,57.5623,17191.0
2017-05-25 12:20:00,62.7,62.78,62.66,62.77,19341.0,57.5623,57.6357,57.5256,57.6266,19341.0
2017-05-25 12:25:00,62.77,62.82,62.76,62.79,8819.0,57.6266,57.6725,57.6174,57.6449,8819.0
2017-05-25 12:30:00,62.79,62.83,62.76,62.83,15083.0,57.6449,57.6816,57.6174,57.6816,15083.0
2017-05-25 12:35:00,62.83,62.88,62.8,62.88,14699.0,57.6816,57.7275,57.6541,57.7275,14699.0
2017-05-25 12:40:00,62.89,62.91,62.86,62.87,11742.0,57.7367,57.7551,57.7092,57.7184,11742.0
2017-05-25 12:45:00,62.89,62.97,62.88,62.96,22697.0,57.7367,57.8102,57.7275,57.801,22697.0
2017-05-25 12:50:00,62.96,63.06,62.96,63.05,10223.0,57.801,57.8928,57.801,57.8836,10223.0
2017-05-25 12:55:00,63.04,63.08,63.03,63.05,12297.0,57.8744,57.9112,57.8653,57.8836,12297.0
2017-05-25 13:00:00,63.05,63.07,63.0,63.04,17012.0,57.8836,57.902,57.8377,57.8744,17012.0
2017-05-25 13:05:00,63.04,63.1,63.03,63.08,29796.0,57.8744,57.9295,57.8653,57.9112,29796.0
2017-05-25 13:10:00,63.09,63.11,63.01,63.03,15743.0,57.9203,57.9387,57.8469,57.8653,15743.0
2017-05-25 13:15:00,63.02,63.07,62.99,63.05,9911.0,57.8561,57.902,57.8285,57.8836,9911.0
2017-05-25 13:20:00,63.05,63.09,63.04,63.07,13051.0,57.8836,57.9203,57.8744,57.902,13051.0
2017-05-25 13:25:00,63.07,63.09,63.04,63.07,16359.0,57.902,57.9203,57.8744,57.902,16359.0
2017-05-25 13:30:00,63.07,63.09,63.04,63.08,11218.0,57.902,57.9203,57.8744,57.9112,11218.0
2017-05-25 13:35:00,63.08,63.11,63.04,63.07,14751.0,57.9112,57.9387,57.8744,57.902,14751.0
2017-05-25 13:40:00,63.08,63.13,63.07,63.11,17084.0,57.9112,57.9571,57.902,57.9387,17084.0
2017-05-25 13:45:00,63.1,63.12,63.07,63.09,11276.0,57.9295,57.9479,57.902,57.9203,11276.0
2017-05-25 13:50:00,63.08,63.14,63.07,63.12,15285.0,57.9112,57.9662,57.902,57.9479,15285.0
2017-05-25 13:55:00,63.13,63.13,63.01,63.02,18266.0,57.9571,57.9571,57.8469,57.8561,18266.0
2017-05-25 14:00:00,63.02,63.03,63.0,63.03,20124.0,57.8561,57.8653,57.8377,57.8653,20124.0
2017-05-25 14:05:00,63.04,63.1,63.03,63.1,27886.0,57.8744,57.9295,57.8653,57.9295,27886.0
2017-05-25 14:10:00,63.1,63.1,62.98,62.99,18451.0,57.9295,57.9295,57.8193,57.8285,18451.0
2017-05-25 14:15:00,62.99,63.01,62.94,62.97,19089.0,57.8285,57.8469,57.7826,57.8102,19089.0
2017-05-25 14:20:00,62.97,63.08,62.97,63.08,16826.0,57.8102,57.9112,57.8102,57.9112,16826.0
2017-05-25 14:25:00,63.07,63.08,63.01,63.05,20809.0,57.902,57.9112,57.8469,57.8836,20809.0
2017-05-25 14:30:00,63.04,63.12,63.04,63.06,14870.0,57.8744,57.9479,57.8744,57.8928,14870.0
2017-05-25 14:35:00,63.05,63.16,63.04,63.15,17286.0,57.8836,57.9846,57.8744,57.9754,17286.0
2017-05-25 14:40:00,63.15,63.16,63.11,63.16,15356.0,57.9754,57.9846,57.9387,57.9846,15356.0
2017-05-25 14:45:00,63.16,63.18,63.07,63.11,19356.0,57.9846,58.003,57.902,57.9387,19356.0
2017-05-25 14:50:00,63.11,63.14,63.1,63.14,10708.0,57.9387,57.9662,57.9295,57.9662,10708.0
2017-05-25 14:55:00,63.13,63.13,63.07,63.11,41385.0,57.9571,57.9571,57.902,57.9387,41385.0
2017-05-25 15:00:00,63.1,63.14,63.05,63.06,20720.0,57.9295,57.9662,57.8836,57.8928,20720.0
2017-05-25 15:05:00,63.06,63.13,63.03,63.13,21211.0,57.8928,57.9571,57.8653,57.9571,21211.0
2017-05-25 15:10:00,63.13,63.15,63.1,63.15,22034.0,57.9571,57.9754,57.9295,57.9754,22034.0
2017-05-25 15:15:00,63.14,63.14,63.06,63.06,37911.0,57.9662,57.9662,57.8928,57.8928,37911.0
2017-05-25 15:20:00,63.06,63.06,63.01,63.06,25029.0,57.8928,57.8928,57.8469,57.8928,25029.0
2017-05-25 15:25:00,63.05,63.06,62.99,63.01,30767.0,57.8836,57.8928,57.8285,57.8469,30767.0
2017-05-25 15:30:00,63.01,63.07,62.99,63.03,37536.0,57.8469,57.902,57.8285,57.8653,37536.0
2017-05-25 15:35:00,63.03,63.06,63.02,63.05,39032.0,57.8653,57.8928,57.8561,57.8836,39032.0
2017-05-25 15:40:00,63.05,63.06,63.02,63.03,33285.0,57.8836,57.8928,57.8561,57.8653,33285.0
2017-05-25 15:45:00,63.02,63.14,63.01,63.08,67854.0,57.8561,57.9662,57.8469,57.9112,67854.0
2017-05-25 15:50:00,63.08,63.09,63.05,63.07,70249.0,57.9112,57.9203,57.8836,57.902,70249.0
2017-05-25 15:55:00,63.08,63.08,62.95,63.0,170187.0,57.9112,57.9112,57.7918,57.8377,170187.0
2017-05-26 09:30:00,63.15,63.31,62.84,63.24,38315.0,57.9754,58.1223,57.6908,58.058,38315.0
2017-05-26 09:35:00,63.19,63.28,62.96,63.0,18732.0,58.0121,58.0948,57.801,57.8377,18732.0
2017-05-26 09:40:00,62.99,63.06,62.8,62.84,16545.0,57.8285,57.8928,57.6541,57.6908,16545.0
2017-05-26 09:45:00,62.84,62.89,62.79,62.82,42267.0,57.6908,57.7367,57.6449,57.6725,42267.0
2017-05-26 09:50:00,62.83,62.93,62.82,62.89,9300.0,57.6816,57.7734,57.6725,57.7367,9300.0
2017-05-26 09:55:00,62.89,62.96,62.84,62.91,29845.0,57.7367,57.801,57.6908,57.7551,29845.0
2017-05-26 10:00:00,62.91,63.05,62.91,63.05,22210.0,57.7551,57.8836,57.7551,57.8836,22210.0
2017-05-26 10:05:00,63.05,63.1,63.0,63.02,14165.0,57.8836,57.9295,57.8377,57.8561,14165.0
2017-05-26 10:10:00,63.02,63.16,62.99,63.13,19651.0,57.8561,57.9846,57.8285,57.9571,19651.0
2017-05-26 10:15:00,63.13,63.27,63.1,63.27,38071.0,57.9571,58.0856,57.9295,58.0856,38071.0
2017-05-26 10:20:00,63.26,63.28,63.15,63.15,33634.0,58.0764,58.0948,57.9754,57.9754,33634.0
2017-05-26 10:25:00,63.14,63.26,63.1,63.25,20935.0,57.9662,58.0764,57.9295,58.0672,20935.0
2017-05-26 10:30:00,63.24,63.3,63.19,63.21,21677.0,58.058,58.1131,58.0121,58.0305,21677.0
2017-05-26 10:35:00,63.21,63.38,63.21,63.38,39314.0,58.0305,58.1866,58.0305,58.1866,39314.0
2017-05-26 10:40:00,63.39,63.42,63.33,63.42,18268.0,58.1958,58.2233,58.1407,58.2233,18268.0
2017-05-26 10:45:00,63.42,63.42,63.34,63.39,17763.0,58.2233,58.2233,58.1498,58.1958,17763.0
2017-05-26 10:50:00,63.39,63.41,63.36,63.37,18864.0,58.1958,58.2141,58.1682,58.1774,18864.0
2017-05-26 10:55:00,63.37,63.39,63.32,63.39,21234.0,58.1774,58.1958,58.1315,58.1958,21234.0
2017-05-26 11:00:00,63.4,63.45,63.38,63.42,20565.0,58.2049,58.2508,58.1866,58.2233,20565.0
2017-05-26 11:05:00,63.41,63.46,63.36,63.38,19351.0,58.2141,58.26,58.1682,58.1866,19351.0
2017-05-26 11:10:00,63.36,63.36,63.31,63.36,10613.0,58.1682,58.1682,58.1223,58.1682,10613.0
2017-05-26 11:15:00,63.36,63.36,63.27,63.3,12484.0,58.1682,58.1682,58.0856,58.1131,12484.0
2017-05-26 11:20:00,63.29,63.34,63.27,63.33,12949.0,58.1039,58.1498,58.0856,58.1407,12949.0
2017-05-26 11:25:00,63.31,63.34,63.23,63.34,18930.0,58.1223,58.1498,58.0489,58.1498,18930.0
2017-05-26 11:30:00,63.35,63.35,63.3,63.33,6950.0,58.159,58.159,58.1131,58.1407,6950.0
2017-05-26 11:35:00,63.32,63.35,63.28,63.28,7030.0,58.1315,58.159,58.0948,58.0948,7030.0
2017-05-26 11:40:00,63.27,63.28,63.16,63.21,11739.0,58.0856,58.0948,57.9846,58.0305,11739.0
2017-05-26 11:45:00,63.2,63.23,63.14,63.18,9118.0,58.0213,58.0489,57.9662,58.003,9118.0
2017-05-26 11:50:00,63.17,63.26,63.16,63.22,10592.0,57.9938,58.0764,57.9846,58.0397,10592.0
2017-05-26 11:55:00,63.21,63.24,63.18,63.22,9167.0,58.0305,58.058,58.003,58.0397,9167.0
2017-05-26 12:00:00,63.2,63.21,63.15,63.19,11568.0,58.0213,58.0305,57.9754,58.0121,11568.0
2017-05-26 12:05:00,63.18,63.18,63.15,63.17,17526.0,58.003,58.003,57.9754,57.9938,17526.0
2017-05-26 12:10:00,63.17,63.18,63.15,63.17,19904.0,57.9938,58.003,57.9754,57.9938,19904.0
2017-05-26 12:15:00,63.18,63.19,63.13,63.16,8517.0,58.003,58.0121,57.9571,57.9846,8517.0
2017-05-26 12:20:00,63.16,63.18,63.15,63.18,7801.0,57.9846,58.003,57.9754,58.003,7801.0
2017-05-26 12:25:00,63.18,63.2,63.15,63.19,5401.0,58.003,58.0213,57.9754,58.0121,5401.0
2017-05-26 12:30:00,63.18,63.19,63.13,63.13,5703.0,58.003,58.0121,57.9571,57.9571,5703.0
2017-05-26 12:35:00,63.13,63.15,63.12,63.15,4176.0,57.9571,57.9754,57.9479,57.9754,4176.0
2017-05-26 12:40:00,63.14,63.18,63.14,63.18,4612.0,57.9662,58.003,57.9662,58.003,4612.0
2017-05-26 12:45:00,63.17,63.23,63.17,63.22,5164.0,57.9938,58.0489,57.9938,58.0397,5164.0
2017-05-26 12:50:00,63.21,63.22,63.19,63.21,6600.0,58.0305,58.0397,58.0121,58.0305,6600.0
2017-05-26 12:55:00,63.22,63.23,63.2,63.22,7485.0,58.0397,58.0489,58.0213,58.0397,7485.0
2017-05-26 13:00:00,63.22,63.22,63.19,63.2,6300.0,58.0397,58.0397,58.0121,58.0213,6300.0
2017-05-26 13:05:00,63.22,63.26,63.2,63.25,9567.0,58.0397,58.0764,58.0213,58.0672,9567.0
2017-05-26 13:10:00,63.26,63.37,63.26,63.37,51670.0,58.0764,58.1774,58.0764,58.1774,51670.0
2017-05-26 13:15:00,63.36,63.41,63.35,63.41,10038.0,58.1682,58.2141,58.159,58.2141,10038.0
2017-05-26 13:20:00,63.4,63.41,63.36,63.39,12693.0,58.2049,58.2141,58.1682,58.1958,12693.0
2017-05-26 13:25:00,63.41,63.42,63.34,63.39,7482.0,58.2141,58.2233,58.1498,58.1958,7482.0
2017-05-26 13:30:00,63.39,63.39,63.32,63.32,9406.0,58.1958,58.1958,58.1315,58.1315,9406.0
2017-05-26 13:35:00,63.33,63.37,63.33,63.37,8200.0,58.1407,58.1774,58.1407,58.1774,8200.0
2017-05-26 13:40:00,63.36,63.39,63.35,63.39,9900.0,58.1682,58.1958,58.159,58.1958,9900.0
2017-05-26 13:45:00,63.38,63.38,63.29,63.3,9904.0,58.1866,58.1866,58.1039,58.1131,9904.0
2017-05-26 13:50:00,63.3,63.34,63.3,63.33,10156.0,58.1131,58.1498,58.1131,58.1407,10156.0
2017-05-26 13:55:00,63.33,63.33,63.3,63.32,10554.0,58.1407,58.1407,58.1131,58.1315,10554.0
2017-05-26 14:00:00,63.33,63.39,63.31,63.37,17522.0,58.1407,58.1958,58.1223,58.1774,17522.0
2017-05-26 14:05:00,63.36,63.4,63.35,63.4,14823.0,58.1682,58.2049,58.159,58.2049,14823.0
2017-05-26 14:10:00,63.4,63.46,63.39,63.45,16332.0,58.2049,58.26,58.1958,58.2508,16332.0
2017-05-26 14:15:00,63.44,63.48,63.38,63.39,12977.0,58.2417,58.2784,58.1866,58.1958,12977.0
2017-05-26 14:20:00,63.4,63.47,63.4,63.46,9824.0,58.2049,58.2692,58.2049,58.26,9824.0
2017-05-26 14:25:00,63.45,63.48,63.41,63.44,10230.0,58.2508,58.2784,58.2141,58.2417,10230.0
2017-05-26 14:30:00,63.43,63.45,63.4,63.42,12645.0,58.2325,58.2508,58.2049,58.2233,12645.0
2017-05-26 14:35:00,63.41,63.43,63.39,63.41,9686.0,58.2141,58.2325,58.1958,58.2141,9686.0
2017-05-26 14:40:00,63.4,63.44,63.4,63.44,12517.0,58.2049,58.2417,58.2049,58.2417,12517.0
2017-05-26 14:45:00,63.44,63.48,63.43,63.47,12447.0,58.2417,58.2784,58.2325,58.2692,12447.0
2017-05-26 14:50:00,63.46,63.51,63.46,63.51,23295.0,58.26,58.3059,58.26,58.3059,23295.0
2017-05-26 14:55:00,63.5,63.54,63.5,63.53,63725.0,58.2967,58.3335,58.2967,58.3243,63725.0
2017-05-26 15:00:00,63.54,63.54,63.52,63.54,17583.0,58.3335,58.3335,58.3151,58.3335,17583.0
2017-05-26 15:05:00,63.54,63.58,63.52,63.57,57370.0,58.3335,58.3702,58.3151,58.361,57370.0
2017-05-26 15:10:00,63.57,63.59,63.57,63.59,19249.0,58.361,58.3794,58.361,58.3794,19249.0
2017-05-26 15:15:00,63.59,63.62,63.59,63.62,21718.0,58.3794,58.4069,58.3794,58.4069,21718.0
2017-05-26 15:20:00,63.61,63.63,63.61,63.63,24482.0,58.3977,58.4161,58.3977,58.4161,24482.0
2017-05-26 15:25:00,63.64,63.65,63.62,63.64,45052.0,58.4253,58.4344,58.4069,58.4253,45052.0
2017-05-26 15:30:00,63.64,63.68,63.63,63.67,53225.0,58.4253,58.462,58.4161,58.4528,53225.0
2017-05-26 15:35:00,63.67,63.67,63.65,63.66,60170.0,58.4528,58.4528,58.4344,58.4436,60170.0
2017-05-26 15:40:00,63.66,63.69,63.66,63.68,68682.0,58.4436,58.4712,58.4436,58.462,68682.0
2017-05-26 15:45:00,63.68,63.69,63.57,63.61,29185.0,58.462,58.4712,58.361,58.3977,29185.0
2017-05-26 15:50:00,63.61,63.62,63.55,63.56,40311.0,58.3977,58.4069,58.3426,58.3518,40311.0
2017-05-26 15:55:00,63.56,63.57,63.5,63.52,96102.0,58.3518,58.361,58.2967,58.3151,96102.0
2017-05-30 09:30:00,63.56,63.64,63.48,63.59,25711.0,58.3518,58.4253,58.2784,58.3794,25711.0
2017-05-30 09:35:00,63.54,63.63,63.46,63.52,16763.0,58.3335,58.4161,58.26,58.3151,16763.0
2017-05-30 09:40:00,63.54,63.63,63.49,63.62,8991.0,58.3335,58.4161,58.2876,58.4069,8991.0
2017-05-30 09:45:00,63.63,63.66,63.55,63.59,6989.0,58.4161,58.4436,58.3426,58.3794,6989.0
2017-05-30 09:50:00,63.63,63.63,63.57,63.59,12200.0,58.4161,58.4161,58.361,58.3794,12200.0
2017-05-30 09:55:00,63.59,63.59,63.48,63.48,12125.0,58.3794,58.3794,58.2784,58.2784,12125.0
2017-05-30 10:00:00,63.48,63.56,63.43,63.44,13912.0,58.2784,58.3518,58.2325,58.2417,13912.0
2017-05-30 10:05:00,63.45,63.49,63.41,63.41,17600.0,58.2508,58.2876,58.2141,58.2141,17600.0
2017-05-30 10:10:00,63.43,63.43,63.34,63.39,15144.0,58.2325,58.2325,58.1498,58.1958,15144.0
2017-05-30 10:15:00,63.4,63.4,63.29,63.36,11795.0,58.2049,58.2049,58.1039,58.1682,11795.0
2017-05-30 10:20:00,63.37,63.41,63.36,63.39,13827.0,58.1774,58.2141,58.1682,58.1958,13827.0
2017-05-30 10:25:00,63.4,63.53,63.4,63.43,19200.0,58.2049,58.3243,58.2049,58.2325,19200.0
2017-05-30 10:30:00,63.45,63.48,63.43,63.46,14279.0,58.2508,58.2784,58.2325,58.26,14279.0
2017-05-30 10:35:00,63.46,63.53,63.43,63.52,24058.0,58.26,58.3243,58.2325,58.3151,24058.0
2017-05-30 10:40:00,63.52,63.6,63.52,63.59,13932.0,58.3151,58.3885,58.3151,58.3794,13932.0
2017-05-30 10:45:00,63.58,63.58,63.51,63.54,11570.0,58.3702,58.3702,58.3059,58.3335,11570.0
2017-05-30 10:50:00,63.53,63.54,63.47,63.51,24614.0,58.3243,58.3335,58.2692,58.3059,24614.0
2017-05-30 10:55:00,63.51,63.52,63.45,63.45,10605.0,58.3059,58.3151,58.2508,58.2508,10605.0
2017-05-30 11:00:00,63.45,63.49,63.42,63.42,16569.0,58.2508,58.2876,58.2233,58.2233,16569.0
2017-05-30 11:05:00,63.42,63.49,63.41,63.46,12065.0,58.2233,58.2876,58.2141,58.26,12065.0
2017-05-30 11:10:00,63.46,63.46,63.41,63.43,14088.0,58.26,58.26,58.2141,58.2325,14088.0
2017-05-30 11:15:00,63.43,63.45,63.38,63.41,12504.0,58.2325,58.2508,58.1866,58.2141,12504.0
2017-05-30 11:20:00,63.4,63.43,63.38,63.39,9390.0,58.2049,58.2325,58.1866,58.1958,9390.0
2017-05-30 11:25:00,63.4,63.45,63.4,63.44,12370.0,58.2049,58.2508,58.2049,58.2417,12370.0
2017-05-30 11:30:00,63.44,63.46,63.39,63.41,12331.0,58.2417,58.26,58.1958,58.2141,12331.0
2017-05-30 11:35:00,63.41,63.42,63.34,63.35,12995.0,58.2141,58.2233,58.1498,58.159,12995.0
2017-05-30 11:40:00,63.35,63.37,63.34,63.34,9197.0,58.159,58.1774,58.1498,58.1498,9197.0
2017-05-30 11:45:00,63.34,63.4,63.34,63.4,12064.0,58.1498,58.2049,58.1498,58.2049,12064.0
2017-05-30 11:50:00,63.4,63.42,63.37,63.41,20356.0,58.2049,58.2233,58.1774,58.2141,20356.0
2017-05-30 11:55:00,63.42,63.43,63.4,63.41,12014.0,58.2233,58.2325,58.2049,58.2141,12014.0
2017-05-30 12:00:00,63.41,63.45,63.39,63.44,19821.0,58.2141,58.2508,58.1958,58.2417,19821.0
2017-05-30 12:05:00,63.43,63.45,63.39,63.42,10798.0,58.2325,58.2508,58.1958,58.2233,10798.0
2017-05-30 12:10:00,63.42,63.42,63.39,63.4,16595.0,58.2233,58.2233,58.1958,58.2049,16595.0
2017-05-30 12:15:00,63.39,63.41,63.37,63.39,14160.0,58.1958,58.2141,58.1774,58.1958,14160.0
2017-05-30 12:20:00,63.38,63.44,63.37,63.44,17241.0,58.1866,58.2417,58.1774,58.2417,17241.0
2017-05-30 12:25:00,63.44,63.46,63.43,63.45,13515.0,58.2417,58.26,58.2325,58.2508,13515.0
2017-05-30 12:30:00,63.45,63.47,63.44,63.46,6700.0,58.2508,58.2692,58.2417,58.26,6700.0
2017-05-30 12:35:00,63.45,63.48,63.44,63.48,6200.0,58.2508,58.2784,58.2417,58.2784,6200.0
2017-05-30 12:40:00,63.47,63.48,63.4,63.4,13030.0,58.2692,58.2784,58.2049,58.2049,13030.0
2017-05-30 12:45:00,63.4,63.43,63.4,63.41,10518.0,58.2049,58.2325,58.2049,58.2141,10518.0
2017-05-30 12:50:00,63.42,63.46,63.39,63.42,14805.0,58.2233,58.26,58.1958,58.2233,14805.0
2017-05-30 12:55:00,63.43,63.47,63.43,63.46,7657.0,58.2325,58.2692,58.2325,58.26,7657.0
2017-05-30 13:00:00,63.46,63.49,63.46,63.48,10247.0,58.26,58.2876,58.26,58.2784,10247.0
2017-05-30 13:05:00,63.47,63.5,63.46,63.49,21325.0,58.2692,58.2967,58.26,58.2876,21325.0
2017-05-30 13:10:00,63.49,63.53,63.48,63.53,15655.0,58.2876,58.3243,58.2784,58.3243,15655.0
2017-05-30 13:15:00,63.52,63.55,63.51,63.53,9806.0,58.3151,58.3426,58.3059,58.3243,9806.0
2017-05-30 13:20:00,63.52,63.53,63.49,63.52,10281.0,58.3151,58.3243,58.2876,58.3151,10281.0
2017-05-30 13:25:00,63.51,63.54,63.5,63.53,9418.0,58.3059,58.3335,58.2967,58.3243,9418.0
2017-05-30 13:30:00,63.53,63.56,63.51,63.52,11245.0,58.3243,58.3518,58.3059,58.3151,11245.0
2017-05-30 13:35:00,63.51,63.52,63.48,63.5,5325.0,58.3059,58.3151,58.2784,58.2967,5325.0
2017-05-30 13:40:00,63.49,63.49,63.45,63.47,10811.0,58.2876,58.2876,58.2508,58.2692,10811.0
2017-05-30 13:45:00,63.46,63.55,63.46,63.53,14720.0,58.26,58.3426,58.26,58.3243,14720.0
2017-05-30 13:50:00,63.53,63.56,63.52,63.54,16622.0,58.3243,58.3518,58.3151,58.3335,16622.0
2017-05-30 13:55:00,63.54,63.55,63.5,63.55,7591.0,58.3335,58.3426,58.2967,58.3426,7591.0
2017-05-30 14:00:00,63.54,63.54,63.49,63.52,10392.0,58.3335,58.3335,58.2876,58.3151,10392.0
2017-05-30 14:05:00,63.51,63.52,63.47,63.5,10770.0,58.3059,58.3151,58.2692,58.2967,10770.0
2017-05-30 14:10:00,63.5,63.5,63.47,63.48,9373.0,58.2967,58.2967,58.2692,58.2784,9373.0
2017-05-30 14:15:00,63.48,63.48,63.45,63.47,13638.0,58.2784,58.2784,58.2508,58.2692,13638.0
2017-05-30 14:20:00,63.46,63.5,63.46,63.46,14743.0,58.26,58.2967,58.26,58.26,14743.0
2017-05-30 14:25:00,63.47,63.48,63.46,63.48,5700.0,58.2692,58.2784,58.26,58.2784,5700.0
2017-05-30 14:30:00,63.47,63.52,63.45,63.52,23287.0,58.2692,58.3151,58.2508,58.3151,23287.0
2017-05-30 14:35:00,63.52,63.6,63.52,63.57,21799.0,58.3151,58.3885,58.3151,58.361,21799.0
2017-05-30 14:40:00,63.57,63.57,63.54,63.54,12779.0,58.361,58.361,58.3335,58.3335,12779.0
2017-05-30 14:45:00,63.55,63.55,63.51,63.52,12223.0,58.3426,58.3426,58.3059,58.3151,12223.0
2017-05-30 14:50:00,63.52,63.55,63.51,63.55,16113.0,58.3151,58.3426,58.3059,58.3426,16113.0
2017-05-30 14:55:00,63.54,63.59,63.54,63.59,15415.0,58.3335,58.3794,58.3335,58.3794,15415.0
2017-05-30 15:00:00,63.59,63.69,63.59,63.68,27232.0,58.3794,58.4712,58.3794,58.462,27232.0
2017-05-30 15:05:00,63.68,63.69,63.62,63.62,26992.0,58.462,58.4712,58.4069,58.4069,26992.0
2017-05-30 15:10:00,63.63,63.7,63.62,63.7,24816.0,58.4161,58.4804,58.4069,58.4804,24816.0
2017-05-30 15:15:00,63.69,63.72,63.69,63.69,32422.0,58.4712,58.4987,58.4712,58.4712,32422.0
2017-05-30 15:20:00,63.69,63.7,63.64,63.67,43418.0,58.4712,58.4804,58.4253,58.4528,43418.0
2017-05-30 15:25:00,63.67,63.71,63.67,63.71,94167.0,58.4528,58.4895,58.4528,58.4895,94167.0
2017-05-30 15:30:00,63.71,63.74,63.7,63.74,35117.0,58.4895,58.5171,58.4804,58.5171,35117.0
2017-05-30 15:35:00,63.74,63.74,63.72,63.72,62157.0,58.5171,58.5171,58.4987,58.4987,62157.0
2017-05-30 15:40:00,63.73,63.73,63.58,63.58,25060.0,58.5079,58.5079,58.3702,58.3702,25060.0
2017-05-30 15:45:00,63.58,63.59,63.55,63.55,32339.0,58.3702,58.3794,58.3426,58.3426,32339.0
2017-05-30 15:50:00,63.55,63.55,63.44,63.45,51191.0,58.3426,58.3426,58.2417,58.2508,51191.0
2017-05-30 15:55:00,63.45,63.48,63.43,63.43,204362.0,58.2508,58.2784,58.2325,58.2325,204362.0
2017-05-31 09:30:00,63.43,63.56,63.3,63.36,66912.0,58.2325,58.3518,58.1131,58.1682,66912.0
2017-05-31 09:35:00,63.36,63.43,63.32,63.37,17844.0,58.1682,58.2325,58.1315,58.1774,17844.0
2017-05-31 09:40:00,63.37,63.41,63.27,63.39,18357.0,58.1774,58.2141,58.0856,58.1958,18357.0
2017-05-31 09:45:00,63.42,63.52,63.34,63.42,30140.0,58.2233,58.3151,58.1498,58.2233,30140.0
2017-05-31 09:50:00,63.43,63.5,63.4,63.4,20239.0,58.2325,58.2967,58.2049,58.2049,20239.0
2017-05-31 09:55:00,63.37,63.39,63.29,63.36,55854.0,58.1774,58.1958,58.1039,58.1682,55854.0
2017-05-31 10:00:00,63.37,63.49,63.37,63.39,36819.0,58.1774,58.2876,58.1774,58.1958,36819.0
2017-05-31 10:05:00,63.39,63.41,63.29,63.32,41861.0,58.1958,58.2141,58.1039,58.1315,41861.0
2017-05-31 10:10:00,63.32,63.32,63.2,63.21,53058.0,58.1315,58.1315,58.0213,58.0305,53058.0
2017-05-31 10:15:00,63.21,63.27,63.16,63.27,57200.0,58.0305,58.0856,57.9846,58.0856,57200.0
2017-05-31 10:20:00,63.28,63.37,63.22,63.3,45377.0,58.0948,58.1774,58.0397,58.1131,45377.0
2017-05-31 10:25:00,63.28,63.34,63.25,63.29,15530.0,58.0948,58.1498,58.0672,58.1039,15530.0
2017-05-31 10:30:00,63.3,63.52,63.29,63.5,42643.0,58.1131,58.3151,58.1039,58.2967,42643.0
2017-05-31 10:35:00,63.49,63.6,63.48,63.55,30708.0,58.2876,58.3885,58.2784,58.3426,30708.0
2017-05-31 10:40:00,63.55,63.66,63.54,63.59,25757.0,58.3426,58.4436,58.3335,58.3794,25757.0
2017-05-31 10:45:00,63.58,63.67,63.56,63.64,12936.0,58.3702,58.4528,58.3518,58.4253,12936.0
2017-05-31 10:50:00,63.65,63.7,63.63,63.69,12230.0,58.4344,58.4804,58.4161,58.4712,12230.0
2017-05-31 10:55:00,63.69,63.7,63.61,63.63,24736.0,58.4712,58.4804,58.3977,58.4161,24736.0
2017-05-31 11:00:00,63.64,63.68,63.64,63.67,18306.0,58.4253,58.462,58.4253,58.4528,18306.0
2017-05-31 11:05:00,63.67,63.78,63.67,63.73,46506.0,58.4528,58.5538,58.4528,58.5079,46506.0
2017-05-31 11:10:00,63.75,63.75,63.64,63.66,33984.0,58.5263,58.5263,58.4253,58.4436,33984.0
2017-05-31 11:15:00,63.65,63.72,63.62,63.72,35367.0,58.4344,58.4987,58.4069,58.4987,35367.0
2017-05-31 11:20:00,63.72,63.75,63.69,63.74,19933.0,58.4987,58.5263,58.4712,58.5171,19933.0
2017-05-31 11:25:00,63.74,63.74,63.66,63.73,32959.0,58.5171,58.5171,58.4436,58.5079,32959.0
2017-05-31 11:30:00,63.73,63.76,63.71,63.73,13755.0,58.5079,58.5354,58.4895,58.5079,13755.0
2017-05-31 11:35:00,63.73,63.78,63.71,63.73,22273.0,58.5079,58.5538,58.4895,58.5079,22273.0
2017-05-31 11:40:00,63.73,63.78,63.68,63.78,15035.0,58.5079,58.5538,58.462,58.5538,15035.0
2017-05-31 11:45:00,63.78,63.78,63.71,63.71,13017.0,58.5538,58.5538,58.4895,58.4895,13017.0
2017-05-31 11:50:00,63.7,63.76,63.68,63.72,17425.0,58.4804,58.5354,58.462,58.4987,17425.0
2017-05-31 11:55:00,63.72,63.72,63.61,63.61,16123.0,58.4987,58.4987,58.3977,58.3977,16123.0
2017-05-31 12:00:00,63.62,63.63,63.6,63.63,8512.0,58.4069,58.4161,58.3885,58.4161,8512.0
2017-05-31 12:05:00,63.62,63.63,63.57,63.57,12212.0,58.4069,58.4161,58.361,58.361,12212.0
2017-05-31 12:10:00,63.57,63.57,63.48,63.48,12513.0,58.361,58.361,58.2784,58.2784,12513.0
2017-05-31 12:15:00,63.49,63.5,63.43,63.44,20704.0,58.2876,58.2967,58.2325,58.2417,20704.0
2017-05-31 12:20:00,63.44,63.47,63.42,63.44,8874.0,58.2417,58.2692,58.2233,58.2417,8874.0
2017-05-31 12:25:00,63.44,63.47,63.42,63.44,11650.0,58.2417,58.2692,58.2233,58.2417,11650.0
2017-05-31 12:30:00,63.45,63.5,63.41,63.49,3830.0,58.2508,58.2967,58.2141,58.2876,3830.0
2017-05-31 12:35:00,63.49,63.51,63.46,63.5,9152.0,58.2876,58.3059,58.26,58.2967,9152.0
2017-05-31 12:40:00,63.52,63.58,63.52,63.58,9214.0,58.3151,58.3702,58.3151,58.3702,9214.0
2017-05-31 12:45:00,63.58,63.63,63.57,63.59,10755.0,58.3702,58.4161,58.361,58.3794,10755.0
2017-05-31 12:50:00,63.6,63.62,63.52,63.54,14554.0,58.3885,58.4069,58.3151,58.3335,14554.0
2017-05-31 12:55:00,63.53,63.53,63.5,63.53,8177.0,58.3243,58.3243,58.2967,58.3243,8177.0
2017-05-31 13:00:00,63.53,63.55,63.46,63.47,12416.0,58.3243,58.3426,58.26,58.2692,12416.0
2017-05-31 13:05:00,63.46,63.48,63.43,63.47,10306.0,58.26,58.2784,58.2325,58.2692,10306.0
2017-05-31 13:10:00,63.47,63.52,63.47,63.51,8342.0,58.2692,58.3151,58.2692,58.3059,8342.0
2017-05-31 13:15:00,63.51,63.55,63.45,63.45,13927.0,58.3059,58.3426,58.2508,58.2508,13927.0
2017-05-31 13:20:00,63.45,63.48,63.44,63.45,9792.0,58.2508,58.2784,58.2417,58.2508,9792.0
2017-05-31 13:25:00,63.44,63.46,63.39,63.39,15532.0,58.2417,58.26,58.1958,58.1958,15532.0
2017-05-31 13:30:00,63.39,63.43,63.38,63.41,12163.0,58.1958,58.2325,58.1866,58.2141,12163.0
2017-05-31 13:35:00,63.42,63.46,63.39,63.46,11332.0,58.2233,58.26,58.1958,58.26,11332.0
2017-05-31 13:40:00,63.45,63.47,63.44,63.47,10044.0,58.2508,58.2692,58.2417,58.2692,10044.0
2017-05-31 13:45:00,63.47,63.49,63.43,63.48,10301.0,58.2692,58.2876,58.2325,58.2784,10301.0
2017-05-31 13:50:00,63.48,63.54,63.44,63.49,33756.0,58.2784,58.3335,58.2417,58.2876,33756.0
2017-05-31 13:55:00,63.49,63.51,63.44,63.51,12343.0,58.2876,58.3059,58.2417,58.3059,12343.0
2017-05-31 14:00:00,63.51,63.55,63.46,63.48,15063.0,58.3059,58.3426,58.26,58.2784,15063.0
2017-05-31 14:05:00,63.48,63.53,63.48,63.51,12372.0,58.2784,58.3243,58.2784,58.3059,12372.0
2017-05-31 14:10:00,63.51,63.52,63.44,63.49,16814.0,58.3059,58.3151,58.2417,58.2876,16814.0
2017-05-31 14:15:00,63.49,63.55,63.49,63.55,10565.0,58.2876,58.3426,58.2876,58.3426,10565.0
2017-05-31 14:20:00,63.56,63.57,63.53,63.55,13321.0,58.3518,58.361,58.3243,58.3426,13321.0
2017-05-31 14:25:00,63.55,63.58,63.48,63.53,18350.0,58.3426,58.3702,58.2784,58.3243,18350.0
2017-05-31 14:30:00,63.53,63.57,63.53,63.57,19100.0,58.3243,58.361,58.3243,58.361,19100.0
2017-05-31 14:35:00,63.57,63.61,63.56,63.61,14809.0,58.361,58.3977,58.3518,58.3977,14809.0
2017-05-31 14:40:00,63.61,63.61,63.56,63.59,17920.0,58.3977,58.3977,58.3518,58.3794,17920.0
2017-05-31 14:45:00,63.6,63.64,63.59,63.63,16761.0,58.3885,58.4253,58.3794,58.4161,16761.0
2017-05-31 14:50:00,63.63,63.64,63.57,63.57,20253.0,58.4161,58.4253,58.361,58.361,20253.0
2017-05-31 14:55:00,63.58,63.68,63.58,63.68,20188.0,58.3702,58.462,58.3702,58.462,20188.0
2017-05-31 15:00:00,63.67,63.69,63.64,63.67,43606.0,58.4528,58.4712,58.4253,58.4528,43606.0
2017-05-31 15:05:00,63.67,63.69,63.62,63.64,23882.0,58.4528,58.4712,58.4069,58.4253,23882.0
2017-05-31 15:10:00,63.64,63.65,63.56,63.61,32954.0,58.4253,58.4344,58.3518,58.3977,32954.0
2017-05-31 15:15:00,63.61,63.64,63.57,63.64,37473.0,58.3977,58.4253,58.361,58.4253,37473.0
2017-05-31 15:20:00,63.63,63.69,63.62,63.69,23375.0,58.4161,58.4712,58.4069,58.4712,23375.0
2017-05-31 15:25:00,63.68,63.69,63.63,63.65,27030.0,58.462,58.4712,58.4161,58.4344,27030.0
2017-05-31 15:30:00,63.65,63.72,63.64,63.72,32665.0,58.4344,58.4987,58.4253,58.4987,32665.0
2017-05-31 15:35:00,63.72,63.75,63.71,63.73,39704.0,58.4987,58.5263,58.4895,58.5079,39704.0
2017-05-31 15:40:00,63.72,63.87,63.72,63.87,67506.0,58.4987,58.6364,58.4987,58.6364,67506.0
2017-05-31 15:45:00,63.86,63.87,63.79,63.83,60190.0,58.6272,58.6364,58.563,58.5997,60190.0
2017-05-31 15:50:00,63.84,63.89,63.84,63.88,76313.0,58.6089,58.6548,58.6089,58.6456,76313.0
2017-05-31 15:55:00,63.88,63.94,63.87,63.92,209452.0,58.6456,58.7007,58.6364,58.6823,209452.0
2017-06-01 09:30:00,63.95,64.0,63.54,63.55,58105.0,58.7099,58.7558,58.3335,58.3426,58105.0
2017-06-01 09:35:00,63.54,63.55,63.24,63.37,40516.0,58.3335,58.3426,58.058,58.1774,40516.0
2017-06-01 09:40:00,63.4,63.65,63.37,63.65,16405.0,58.2049,58.4344,58.1774,58.4344,16405.0
2017-06-01 09:45:00,63.69,63.78,63.6,63.73,22258.0,58.4712,58.5538,58.3885,58.5079,22258.0
2017-06-01 09:50:00,63.74,63.82,63.69,63.82,16583.0,58.5171,58.5905,58.4712,58.5905,16583.0
2017-06-01 09:55:00,63.83,63.97,63.82,63.95,17068.0,58.5997,58.7282,58.5905,58.7099,17068.0
2017-06-01 10:00:00,63.93,64.0,63.9,63.95,27190.0,58.6915,58.7558,58.664,58.7099,27190.0
2017-06-01 10:05:00,63.93,63.94,63.74,63.77,53705.0,58.6915,58.7007,58.5171,58.5446,53705.0
2017-06-01 10:10:00,63.77,63.82,63.66,63.78,24748.0,58.5446,58.5905,58.4436,58.5538,24748.0
2017-06-01 10:15:00,63.75,63.85,63.73,63.84,19925.0,58.5263,58.6181,58.5079,58.6089,19925.0
2017-06-01 10:20:00,63.86,63.92,63.8,63.82,22786.0,58.6272,58.6823,58.5722,58.5905,22786.0
2017-06-01 10:25:00,63.8,63.82,63.69,63.76,34348.0,58.5722,58.5905,58.4712,58.5354,34348.0
2017-06-01 10:30:00,63.77,63.83,63.72,63.75,46421.0,58.5446,58.5997,58.4987,58.5263,46421.0
2017-06-01 10:35:00,63.74,63.74,63.57,63.6,33738.0,58.5171,58.5171,58.361,58.3885,33738.0
2017-06-01 10:40:00,63.6,63.76,63.6,63.7,26062.0,58.3885,58.5354,58.3885,58.4804,26062.0
2017-06-01 10:45:00,63.71,63.76,63.69,63.72,20059.0,58.4895,58.5354,58.4712,58.4987,20059.0
2017-06-01 10:50:00,63.71,63.75,63.66,63.68,14001.0,58.4895,58.5263,58.4436,58.462,14001.0
2017-06-01 10:55:00,63.68,63.72,63.58,63.7,36996.0,58.462,58.4987,58.3702,58.4804,36996.0
2017-06-01 11:00:00,63.7,63.72,63.62,63.65,23399.0,58.4804,58.4987,58.4069,58.4344,23399.0
2017-06-01 11:05:00,63.65,63.65,63.56,63.59,18366.0,58.4344,58.4344,58.3518,58.3794,18366.0
2017-06-01 11:10:00,63.59,63.6,63.52,63.57,27809.0,58.3794,58.3885,58.3151,58.361,27809.0
2017-06-01 11:15:00,63.57,63.59,63.52,63.53,16767.0,58.361,58.3794,58.3151,58.3243,16767.0
2017-06-01 11:20:00,63.54,63.56,63.46,63.46,16208.0,58.3335,58.3518,58.26,58.26,16208.0
2017-06-01 11:25:00,63.46,63.62,63.45,63.62,30959.0,58.26,58.4069,58.2508,58.4069,30959.0
2017-06-01 11:30:00,63.62,63.69,63.62,63.68,19416.0,58.4069,58.4712,58.4069,58.462,19416.0
2017-06-01 11:35:00,63.68,63.77,63.67,63.73,16003.0,58.462,58.5446,58.4528,58.5079,16003.0
2017-06-01 11:40:00,63.72,63.77,63.7,63.77,14381.0,58.4987,58.5446,58.4804,58.5446,14381.0
2017-06-01 11:45:00,63.77,63.78,63.74,63.75,22626.0,58.5446,58.5538,58.5171,58.5263,22626.0
2017-06-01 11:50:00,63.76,63.78,63.75,63.76,19769.0,58.5354,58.5538,58.5263,58.5354,19769.0
2017-06-01 11:55:00,63.77,63.83,63.77,63.82,20432.0,58.5446,58.5997,58.5446,58.5905,20432.0
2017-06-01 12:00:00,63.81,63.82,63.78,63.79,39843.0,58.5813,58.5905,58.5538,58.563,39843.0
2017-06-01 12:05:00,63.78,63.79,63.73,63.74,14691.0,58.5538,58.563,58.5079,58.5171,14691.0
2017-06-01 12:10:00,63.73,63.75,63.7,63.71,16973.0,58.5079,58.5263,58.4804,58.4895,16973.0
2017-06-01 12:15:00,63.72,63.76,63.69,63.69,20731.0,58.4987,58.5354,58.4712,58.4712,20731.0
2017-06-01 12:20:00,63.69,63.74,63.64,63.73,30478.0,58.4712,58.5171,58.4253,58.5079,30478.0
2017-06-01 12:25:00,63.71,63.84,63.69,63.82,36348.0,58.4895,58.6089,58.4712,58.5905,36348.0
2017-06-01 12:30:00,63.82,63.86,63.82,63.86,22676.0,58.5905,58.6272,58.5905,58.6272,22676.0
2017-06-01 12:35:00,63.86,63.87,63.85,63.86,16664.0,58.6272,58.6364,58.6181,58.6272,16664.0
2017-06-01 12:40:00,63.87,63.87,63.81,63.84,20700.0,58.6364,58.6364,58.5813,58.6089,20700.0
2017-06-01 12:45:00,63.84,63.9,63.83,63.89,24629.0,58.6089,58.664,58.5997,58.6548,24629.0
2017-06-01 12:50:00,63.9,63.94,63.87,63.93,23732.0,58.664,58.7007,58.6364,58.6915,23732.0
2017-06-01 12:55:00,63.94,63.95,63.86,63.88,24343.0,58.7007,58.7099,58.6272,58.6456,24343.0
2017-06-01 13:00:00,63.88,63.9,63.86,63.89,28218.0,58.6456,58.664,58.6272,58.6548,28218.0
2017-06-01 13:05:00,63.88,63.91,63.88,63.9,18158.0,58.6456,58.6731,58.6456,58.664,18158.0
2017-06-01 13:10:00,63.9,63.9,63.84,63.85,21610.0,58.664,58.664,58.6089,58.6181,21610.0
2017-06-01 13:15:00,63.86,63.88,63.82,63.84,24399.0,58.6272,58.6456,58.5905,58.6089,24399.0
2017-06-01 13:20:00,63.83,63.85,63.78,63.8,21319.0,58.5997,58.6181,58.5538,58.5722,21319.0
2017-06-01 13:25:00,63.8,63.81,63.75,63.77,21012.0,58.5722,58.5813,58.5263,58.5446,21012.0
2017-06-01 13:30:00,63.76,63.77,63.64,63.65,49901.0,58.5354,58.5446,58.4253,58.4344,49901.0
2017-06-01 13:35:00,63.65,63.66,63.6,63.63,25591.0,58.4344,58.4436,58.3885,58.4161,25591.0
2017-06-01 13:40:00,63.62,63.63,63.55,63.55,29041.0,58.4069,58.4161,58.3426,58.3426,29041.0
2017-06-01 13:45:00,63.55,63.56,63.49,63.5,26551.0,58.3426,58.3518,58.2876,58.2967,26551.0
2017-06-01 13:50:00,63.5,63.52,63.45,63.51,28067.0,58.2967,58.3151,58.2508,58.3059,28067.0
2017-06-01 13:55:00,63.5,63.53,63.47,63.5,75137.0,58.2967,58.3243,58.2692,58.2967,75137.0
2017-06-01 14:00:00,63.5,63.58,63.45,63.47,53822.0,58.2967,58.3702,58.2508,58.2692,53822.0
2017-06-01 14:05:00,63.47,63.51,63.46,63.47,21059.0,58.2692,58.3059,58.26,58.2692,21059.0
2017-06-01 14:10:00,63.46,63.49,63.45,63.47,21981.0,58.26,58.2876,58.2508,58.2692,21981.0
2017-06-01 14:15:00,63.46,63.46,63.41,63.43,19029.0,58.26,58.26,58.2141,58.2325,19029.0
2017-06-01 14:20:00,63.43,63.49,63.41,63.46,22023.0,58.2325,58.2876,58.2141,58.26,22023.0
2017-06-01 14:25:00,63.45,63.52,63.45,63.52,22011.0,58.2508,58.3151,58.2508,58.3151,22011.0
2017-06-01 14:30:00,63.53,63.53,63.5,63.51,17473.0,58.3243,58.3243,58.2967,58.3059,17473.0
2017-06-01 14:35:00,63.5,63.51,63.46,63.5,26366.0,58.2967,58.3059,58.26,58.2967,26366.0
2017-06-01 14:40:00,63.51,63.54,63.48,63.52,19160.0,58.3059,58.3335,58.2784,58.3151,19160.0
2017-06-01 14:45:00,63.53,63.58,63.52,63.57,25633.0,58.3243,58.3702,58.3151,58.361,25633.0
2017-06-01 14:50:00,63.57,63.65,63.56,63.65,16468.0,58.361,58.4344,58.3518,58.4344,16468.0
2017-06-01 14:55:00,63.65,63.67,63.59,63.64,16388.0,58.4344,58.4528,58.3794,58.4253,16388.0
2017-06-01 15:00:00,63.64,63.66,63.61,63.63,14645.0,58.4253,58.4436,58.3977,58.4161,14645.0
2017-06-01 15:05:00,63.64,63.68,63.63,63.68,27994.0,58.4253,58.462,58.4161,58.462,27994.0
2017-06-01 15:10:00,63.68,63.69,63.65,63.68,19759.0,58.462,58.4712,58.4344,58.462,19759.0
2017-06-01 15:15:00,63.68,63.7,63.58,63.58,27647.0,58.462,58.4804,58.3702,58.3702,27647.0
2017-06-01 15:20:00,63.59,63.6,63.51,63.53,23082.0,58.3794,58.3885,58.3059,58.3243,23082.0
2017-06-01 15:25:00,63.53,63.55,63.49,63.52,29062.0,58.3243,58.3426,58.2876,58.3151,29062.0
2017-06-01 15:30:00,63.53,63.54,63.47,63.49,36331.0,58.3243,58.3335,58.2692,58.2876,36331.0
2017-06-01 15:35:00,63.5,63.53,63.48,63.49,39391.0,58.2967,58.3243,58.2784,58.2876,39391.0
2017-06-01 15:40:00,63.49,63.53,63.48,63.5,55049.0,58.2876,58.3243,58.2784,58.2967,55049.0
2017-06-01 15:45:00,63.5,63.55,63.49,63.52,41732.0,58.2967,58.3426,58.2876,58.3151,41732.0
2017-06-01 15:50:00,63.53,63.62,63.53,63.59,81543.0,58.3243,58.4069,58.3243,58.3794,81543.0
2017-06-01 15:55:00,63.59,63.68,63.59,63.67,182386.0,58.3794,58.462,58.3794,58.4528,182386.0
2017-06-02 09:30:00,63.46,63.58,63.31,63.51,50992.0,58.4063,58.5167,58.2682,58.4523,50992.0
2017-06-02 09:35:00,63.51,63.51,63.4,63.45,11161.0,58.4523,58.4523,58.351,58.3971,11161.0
2017-06-02 09:40:00,63.43,63.58,63.38,63.58,13929.0,58.3786,58.5167,58.3326,58.5167,13929.0
2017-06-02 09:45:00,63.63,63.63,63.5,63.53,17296.0,58.5627,58.5627,58.4431,58.4707,17296.0
2017-06-02 09:50:00,63.56,63.59,63.41,63.48,25915.0,58.4983,58.5259,58.3602,58.4247,25915.0
2017-06-02 09:55:00,63.48,63.53,63.45,63.46,20308.0,58.4247,58.4707,58.3971,58.4063,20308.0
2017-06-02 10:00:00,63.46,63.62,63.46,63.6,14127.0,58.4063,58.5535,58.4063,58.5351,14127.0
2017-06-02 10:05:00,63.61,63.63,63.49,63.59,16826.0,58.5443,58.5627,58.4339,58.5259,16826.0
2017-06-02 10:10:00,63.58,63.67,63.56,63.67,22553.0,58.5167,58.5995,58.4983,58.5995,22553.0
2017-06-02 10:15:00,63.66,63.7,63.63,63.65,33543.0,58.5903,58.6271,58.5627,58.5811,33543.0
2017-06-02 10:20:00,63.65,63.73,63.65,63.71,14105.0,58.5811,58.6548,58.5811,58.6364,14105.0
2017-06-02 10:25:00,63.69,63.69,63.63,63.66,17041.0,58.6179,58.6179,58.5627,58.5903,17041.0
2017-06-02 10:30:00,63.67,63.78,63.65,63.77,26607.0,58.5995,58.7008,58.5811,58.6916,26607.0
2017-06-02 10:35:00,63.77,63.82,63.74,63.82,15968.0,58.6916,58.7376,58.664,58.7376,15968.0
2017-06-02 10:40:00,63.83,63.84,63.75,63.76,36776.0,58.7468,58.756,58.6732,58.6824,36776.0
2017-06-02 10:45:00,63.76,63.79,63.68,63.68,18265.0,58.6824,58.71,58.6087,58.6087,18265.0
2017-06-02 10:50:00,63.68,63.78,63.68,63.75,18776.0,58.6087,58.7008,58.6087,58.6732,18776.0
2017-06-02 10:55:00,63.76,63.79,63.68,63.73,16188.0,58.6824,58.71,58.6087,58.6548,16188.0
2017-06-02 11:00:00,63.74,63.81,63.72,63.81,30798.0,58.664,58.7284,58.6456,58.7284,30798.0
2017-06-02 11:05:00,63.82,63.84,63.67,63.67,18100.0,58.7376,58.756,58.5995,58.5995,18100.0
2017-06-02 11:10:00,63.66,63.67,63.54,63.57,15699.0,58.5903,58.5995,58.4799,58.5075,15699.0
2017-06-02 11:15:00,63.59,63.64,63.56,63.59,13837.0,58.5259,58.5719,58.4983,58.5259,13837.0
2017-06-02 11:20:00,63.59,63.66,63.57,63.65,15934.0,58.5259,58.5903,58.5075,58.5811,15934.0
2017-06-02 11:25:00,63.65,63.71,63.61,63.66,15892.0,58.5811,58.6364,58.5443,58.5903,15892.0
2017-06-02 11:30:00,63.65,63.67,63.62,63.63,27375.0,58.5811,58.5995,58.5535,58.5627,27375.0
2017-06-02 11:35:00,63.63,63.63,63.57,63.62,15610.0,58.5627,58.5627,58.5075,58.5535,15610.0
2017-06-02 11:40:00,63.65,63.7,63.61,63.66,17510.0,58.5811,58.6271,58.5443,58.5903,17510.0
2017-06-02 11:45:00,63.66,63.74,63.66,63.72,12601.0,58.5903,58.664,58.5903,58.6456,12601.0
2017-06-02 11:50:00,63.73,63.77,63.71,63.75,12924.0,58.6548,58.6916,58.6364,58.6732,12924.0
2017-06-02 11:55:00,63.74,63.75,63.68,63.69,11670.0,58.664,58.6732,58.6087,58.6179,11670.0
2017-06-02 12:00:00,63.7,63.7,63.61,63.61,7718.0,58.6271,58.6271,58.5443,58.5443,7718.0
2017-06-02 12:05:00,63.61,63.63,63.6,63.62,16292.0,58.5443,58.5627,58.5351,58.5535,16292.0
2017-06-02 12:10:00,63.62,63.63,63.52,63.58,15442.0,58.5535,58.5627,58.4615,58.5167,15442.0
2017-06-02 12:15:00,63.57,63.63,63.55,63.59,11679.0,58.5075,58.5627,58.4891,58.5259,11679.0
2017-06-02 12:20:00,63.59,63.65,63.58,63.63,9231.0,58.5259,58.5811,58.5167,58.5627,9231.0
2017-06-02 12:25:00,63.64,63.64,63.53,63.57,31970.0,58.5719,58.5719,58.4707,58.5075,31970.0
2017-06-02 12:30:00,63.59,63.61,63.52,63.52,11503.0,58.5259,58.5443,58.4615,58.4615,11503.0
2017-06-02 12:35:00,63.53,63.56,63.5,63.54,10149.0,58.4707,58.4983,58.4431,58.4799,10149.0
2017-06-02 12:40:00,63.54,63.55,63.52,63.55,10904.0,58.4799,58.4891,58.4615,58.4891,10904.0
2017-06-02 12:45:00,63.56,63.58,63.56,63.56,10553.0,58.4983,58.5167,58.4983,58.4983,10553.0
2017-06-02 12:50:00,63.56,63.59,63.53,63.59,7881.0,58.4983,58.5259,58.4707,58.5259,7881.0
2017-06-02 12:55:00,63.59,63.63,63.58,63.61,8796.0,58.5259,58.5627,58.5167,58.5443,8796.0
2017-06-02 13:00:00,63.61,63.64,63.59,63.63,31110.0,58.5443,58.5719,58.5259,58.5627,31110.0
2017-06-02 13:05:00,63.63,63.65,63.57,63.6,20191.0,58.5627,58.5811,58.5075,58.5351,20191.0
2017-06-02 13:10:00,63.6,63.63,63.59,63.59,26551.0,58.5351,58.5627,58.5259,58.5259,26551.0
2017-06-02 13:15:00,63.59,63.59,63.52,63.53,9000.0,58.5259,58.5259,58.4615,58.4707,9000.0
2017-06-02 13:20:00,63.54,63.58,63.51,63.56,10510.0,58.4799,58.5167,58.4523,58.4983,10510.0
2017-06-02 13:25:00,63.55,63.58,63.53,63.57,9106.0,58.4891,58.5167,58.4707,58.5075,9106.0
2017-06-02 13:30:00,63.56,63.57,63.52,63.52,22965.0,58.4983,58.5075,58.4615,58.4615,22965.0
2017-06-02 13:35:00,63.53,63.62,63.53,63.61,9458.0,58.4707,58.5535,58.4707,58.5443,9458.0
2017-06-02 13:40:00,63.62,63.64,63.58,63.61,9243.0,58.5535,58.5719,58.5167,58.5443,9243.0
2017-06-02 13:45:00,63.62,63.65,63.61,63.63,10959.0,58.5535,58.5811,58.5443,58.5627,10959.0
2017-06-02 13:50:00,63.64,63.67,63.62,63.64,13036.0,58.5719,58.5995,58.5535,58.5719,13036.0
2017-06-02 13:55:00,63.64,63.71,63.62,63.7,9703.0,58.5719,58.6364,58.5535,58.6271,9703.0
2017-06-02 14:00:00,63.7,63.75,63.69,63.75,15312.0,58.6271,58.6732,58.6179,58.6732,15312.0
2017-06-02 14:05:00,63.74,63.76,63.7,63.72,12800.0,58.664,58.6824,58.6271,58.6456,12800.0
2017-06-02 14:10:00,63.71,63.72,63.65,63.66,13052.0,58.6364,58.6456,58.5811,58.5903,13052.0
2017-06-02 14:15:00,63.66,63.73,63.66,63.73,13512.0,58.5903,58.6548,58.5903,58.6548,13512.0
2017-06-02 14:20:00,63.73,63.79,63.72,63.77,21003.0,58.6548,58.71,58.6456,58.6916,21003.0
2017-06-02 14:25:00,63.77,63.78,63.71,63.71,17492.0,58.6916,58.7008,58.6364,58.6364,17492.0
2017-06-02 14:30:00,63.71,63.75,63.69,63.74,21556.0,58.6364,58.6732,58.6179,58.664,21556.0
2017-06-02 14:35:00,63.75,63.82,63.74,63.82,30840.0,58.6732,58.7376,58.664,58.7376,30840.0
2017-06-02 14:40:00,63.82,63.86,63.8,63.83,31704.0,58.7376,58.7744,58.7192,58.7468,31704.0
2017-06-02 14:45:00,63.82,63.83,63.79,63.82,17817.0,58.7376,58.7468,58.71,58.7376,17817.0
2017-06-02 14:50:00,63.82,63.83,63.78,63.83,20924.0,58.7376,58.7468,58.7008,58.7468,20924.0
2017-06-02 14:55:00,63.83,63.89,63.81,63.83,18882.0,58.7468,58.802,58.7284,58.7468,18882.0
2017-06-02 15:00:00,63.82,63.83,63.8,63.82,14396.0,58.7376,58.7468,58.7192,58.7376,14396.0
2017-06-02 15:05:00,63.82,63.86,63.81,63.85,13609.0,58.7376,58.7744,58.7284,58.7652,13609.0
2017-06-02 15:10:00,63.84,63.84,63.8,63.81,17049.0,58.756,58.756,58.7192,58.7284,17049.0
2017-06-02 15:15:00,63.8,63.81,63.72,63.72,16600.0,58.7192,58.7284,58.6456,58.6456,16600.0
2017-06-02 15:20:00,63.73,63.82,63.72,63.82,22583.0,58.6548,58.7376,58.6456,58.7376,22583.0
2017-06-02 15:25:00,63.81,63.81,63.75,63.78,17812.0,58.7284,58.7284,58.6732,58.7008,17812.0
2017-06-02 15:30:00,63.77,63.82,63.77,63.82,20375.0,58.6916,58.7376,58.6916,58.7376,20375.0
2017-06-02 15:35:00,63.82,63.89,63.81,63.86,31883.0,58.7376,58.802,58.7284,58.7744,31883.0
2017-06-02 15:40:00,63.86,63.87,63.78,63.8,28990.0,58.7744,58.7836,58.7008,58.7192,28990.0
2017-06-02 15:45:00,63.82,63.85,63.75,63.78,35182.0,58.7376,58.7652,58.6732,58.7008,35182.0
2017-06-02 15:50:00,63.78,63.81,63.75,63.76,55725.0,58.7008,58.7284,58.6732,58.6824,55725.0
2017-06-02 15:55:00,63.77,63.8,63.71,63.74,112679.0,58.6916,58.7192,58.6364,58.664,112679.0
2017-06-05 09:30:00,63.87,63.88,63.64,63.69,48858.0,58.7836,58.7928,58.5719,58.6179,48858.0
2017-06-05 09:35:00,63.71,63.82,63.68,63.77,31398.0,58.6364,58.7376,58.6087,58.6916,31398.0
2017-06-05 09:40:00,63.78,63.83,63.72,63.81,5900.0,58.7008,58.7468,58.6456,58.7284,5900.0
2017-06-05 09:45:00,63.82,63.86,63.75,63.81,11940.0,58.7376,58.7744,58.6732,58.7284,11940.0
2017-06-05 09:50:00,63.82,63.83,63.72,63.81,13918.0,58.7376,58.7468,58.6456,58.7284,13918.0
2017-06-05 09:55:00,63.8,63.81,63.75,63.79,6460.0,58.7192,58.7284,58.6732,58.71,6460.0
2017-06-05 10:00:00,63.83,63.85,63.77,63.8,11945.0,58.7468,58.7652,58.6916,58.7192,11945.0
2017-06-05 10:05:00,63.81,63.84,63.74,63.75,13879.0,58.7284,58.756,58.664,58.6732,13879.0
2017-06-05 10:10:00,63.74,63.8,63.7,63.71,10668.0,58.664,58.7192,58.6271,58.6364,10668.0
2017-06-05 10:15:00,63.71,63.74,63.65,63.68,26136.0,58.6364,58.664,58.5811,58.6087,26136.0
2017-06-05 10:20:00,63.68,63.68,63.57,63.62,13537.0,58.6087,58.6087,58.5075,58.5535,13537.0
2017-06-05 10:25:00,63.61,63.61,63.48,63.5,19332.0,58.5443,58.5443,58.4247,58.4431,19332.0
2017-06-05 10:30:00,63.51,63.53,63.47,63.48,14656.0,58.4523,58.4707,58.4155,58.4247,14656.0
2017-06-05 10:35:00,63.5,63.57,63.48,63.53,10223.0,58.4431,58.5075,58.4247,58.4707,10223.0
2017-06-05 10:40:00,63.55,63.58,63.53,63.58,12320.0,58.4891,58.5167,58.4707,58.5167,12320.0
2017-06-05 10:45:00,63.59,63.62,63.55,63.62,8650.0,58.5259,58.5535,58.4891,58.5535,8650.0
2017-06-05 10:50:00,63.61,63.61,63.55,63.55,13861.0,58.5443,58.5443,58.4891,58.4891,13861.0
2017-06-05 10:55:00,63.56,63.58,63.52,63.52,11524.0,58.4983,58.5167,58.4615,58.4615,11524.0
2017-06-05 11:00:00,63.53,63.61,63.53,63.55,13400.0,58.4707,58.5443,58.4707,58.4891,13400.0
2017-06-05 11:05:00,63.53,63.57,63.52,63.54,8656.0,58.4707,58.5075,58.4615,58.4799,8656.0
2017-06-05 11:10:00,63.54,63.6,63.54,63.59,7108.0,58.4799,58.5351,58.4799,58.5259,7108.0
2017-06-05 11:15:00,63.59,63.61,63.56,63.58,11108.0,58.5259,58.5443,58.4983,58.5167,11108.0
2017-06-05 11:20:00,63.58,63.62,63.52,63.52,14599.0,58.5167,58.5535,58.4615,58.4615,14599.0
2017-06-05 11:25:00,63.53,63.57,63.49,63.52,13142.0,58.4707,58.5075,58.4339,58.4615,13142.0
2017-06-05 11:30:00,63.51,63.54,63.43,63.43,11375.0,58.4523,58.4799,58.3786,58.3786,11375.0
2017-06-05 11:35:00,63.44,63.46,63.37,63.38,12100.0,58.3879,58.4063,58.3234,58.3326,12100.0
2017-06-05 11:40:00,63.39,63.45,63.37,63.4,7998.0,58.3418,58.3971,58.3234,58.351,7998.0
2017-06-05 11:45:00,63.41,63.51,63.41,63.49,8207.0,58.3602,58.4523,58.3602,58.4339,8207.0
2017-06-05 11:50:00,63.49,63.52,63.45,63.48,11598.0,58.4339,58.4615,58.3971,58.4247,11598.0
2017-06-05 11:55:00,63.49,63.53,63.49,63.51,5463.0,58.4339,58.4707,58.4339,58.4523,5463.0
2017-06-05 12:00:00,63.52,63.61,63.5,63.61,10992.0,58.4615,58.5443,58.4431,58.5443,10992.0
2017-06-05 12:05:00,63.63,63.64,63.58,63.6,4708.0,58.5627,58.5719,58.5167,58.5351,4708.0
2017-06-05 12:10:00,63.61,63.61,63.54,63.55,5638.0,58.5443,58.5443,58.4799,58.4891,5638.0
2017-06-05 12:15:00,63.55,63.55,63.48,63.53,15981.0,58.4891,58.4891,58.4247,58.4707,15981.0
2017-06-05 12:20:00,63.53,63.55,63.49,63.51,11683.0,58.4707,58.4891,58.4339,58.4523,11683.0
2017-06-05 12:25:00,63.51,63.51,63.46,63.46,8279.0,58.4523,58.4523,58.4063,58.4063,8279.0
2017-06-05 12:30:00,63.47,63.51,63.47,63.51,7310.0,58.4155,58.4523,58.4155,58.4523,7310.0
2017-06-05 12:35:00,63.5,63.53,63.47,63.5,13368.0,58.4431,58.4707,58.4155,58.4431,13368.0
2017-06-05 12:40:00,63.5,63.51,63.41,63.45,14685.0,58.4431,58.4523,58.3602,58.3971,14685.0
2017-06-05 12:45:00,63.45,63.46,63.39,63.4,20785.0,58.3971,58.4063,58.3418,58.351,20785.0
2017-06-05 12:50:00,63.41,63.41,63.31,63.32,13685.0,58.3602,58.3602,58.2682,58.2774,13685.0
2017-06-05 12:55:00,63.33,63.36,63.31,63.36,10851.0,58.2866,58.3142,58.2682,58.3142,10851.0
2017-06-05 13:00:00,63.36,63.39,63.35,63.36,11157.0,58.3142,58.3418,58.305,58.3142,11157.0
2017-06-05 13:05:00,63.36,63.37,63.3,63.3,12325.0,58.3142,58.3234,58.259,58.259,12325.0
2017-06-05 13:10:00,63.32,63.42,63.3,63.38,13750.0,58.2774,58.3694,58.259,58.3326,13750.0
2017-06-05 13:15:00,63.38,63.39,63.32,63.34,22812.0,58.3326,58.3418,58.2774,58.2958,22812.0
2017-06-05 13:20:00,63.35,63.39,63.34,63.35,12476.0,58.305,58.3418,58.2958,58.305,12476.0
2017-06-05 13:25:00,63.34,63.43,63.34,63.42,16776.0,58.2958,58.3786,58.2958,58.3694,16776.0
2017-06-05 13:30:00,63.41,63.43,63.37,63.41,11719.0,58.3602,58.3786,58.3234,58.3602,11719.0
2017-06-05 13:35:00,63.41,63.41,63.35,63.36,11400.0,58.3602,58.3602,58.305,58.3142,11400.0
2017-06-05 13:40:00,63.36,63.38,63.31,63.33,24579.0,58.3142,58.3326,58.2682,58.2866,24579.0
2017-06-05 13:45:00,63.33,63.37,63.33,63.36,9500.0,58.2866,58.3234,58.2866,58.3142,9500.0
2017-06-05 13:50:00,63.37,63.38,63.31,63.34,16591.0,58.3234,58.3326,58.2682,58.2958,16591.0
2017-06-05 13:55:00,63.33,63.39,63.32,63.36,32846.0,58.2866,58.3418,58.2774,58.3142,32846.0
2017-06-05 14:00:00,63.37,63.44,63.36,63.39,13122.0,58.3234,58.3879,58.3142,58.3418,13122.0
2017-06-05 14:05:00,63.4,63.43,63.33,63.35,25922.0,58.351,58.3786,58.2866,58.305,25922.0
2017-06-05 14:10:00,63.35,63.36,63.31,63.35,27512.0,58.305,58.3142,58.2682,58.305,27512.0
2017-06-05 14:15:00,63.35,63.36,63.32,63.33,17161.0,58.305,58.3142,58.2774,58.2866,17161.0
2017-06-05 14:20:00,63.33,63.34,63.31,63.33,24502.0,58.2866,58.2958,58.2682,58.2866,24502.0
2017-06-05 14:25:00,63.33,63.33,63.29,63.32,16761.0,58.2866,58.2866,58.2498,58.2774,16761.0
2017-06-05 14:30:00,63.31,63.33,63.29,63.31,18791.0,58.2682,58.2866,58.2498,58.2682,18791.0
2017-06-05 14:35:00,63.32,63.32,63.3,63.31,26099.0,58.2774,58.2774,58.259,58.2682,26099.0
2017-06-05 14:40:00,63.32,63.34,63.29,63.3,16643.0,58.2774,58.2958,58.2498,58.259,16643.0
2017-06-05 14:45:00,63.29,63.35,63.29,63.32,21699.0,58.2498,58.305,58.2498,58.2774,21699.0
2017-06-05 14:50:00,63.33,63.39,63.32,63.38,14168.0,58.2866,58.3418,58.2774,58.3326,14168.0
2017-06-05 14:55:00,63.37,63.38,63.34,63.35,19578.0,58.3234,58.3326,58.2958,58.305,19578.0
2017-06-05 15:00:00,63.35,63.36,63.31,63.33,19448.0,58.305,58.3142,58.2682,58.2866,19448.0
2017-06-05 15:05:00,63.33,63.36,63.3,63.36,20944.0,58.2866,58.3142,58.259,58.3142,20944.0
2017-06-05 15:10:00,63.35,63.42,63.34,63.42,27687.0,58.305,58.3694,58.2958,58.3694,27687.0
2017-06-05 15:15:00,63.42,63.45,63.41,63.42,26856.0,58.3694,58.3971,58.3602,58.3694,26856.0
2017-06-05 15:20:00,63.42,63.44,63.38,63.39,17476.0,58.3694,58.3879,58.3326,58.3418,17476.0
2017-06-05 15:25:00,63.38,63.42,63.36,63.39,34990.0,58.3326,58.3694,58.3142,58.3418,34990.0
2017-06-05 15:30:00,63.37,63.43,63.37,63.43,26097.0,58.3234,58.3786,58.3234,58.3786,26097.0
2017-06-05 15:35:00,63.43,63.47,63.42,63.47,43778.0,58.3786,58.4155,58.3694,58.4155,43778.0
2017-06-05 15:40:00,63.47,63.49,63.46,63.47,22325.0,58.4155,58.4339,58.4063,58.4155,22325.0
2017-06-05 15:45:00,63.47,63.47,63.33,63.38,40858.0,58.4155,58.4155,58.2866,58.3326,40858.0
2017-06-05 15:50:00,63.37,63.38,63.34,63.35,57753.0,58.3234,58.3326,58.2958,58.305,57753.0
2017-06-05 15:55:00,63.35,63.36,63.29,63.33,108306.0,58.305,58.3142,58.2498,58.2866,108306.0
2017-06-06 09:30:00,63.1,63.13,62.99,63.01,41218.0,58.0749,58.1025,57.9737,57.9921,41218.0
2017-06-06 09:35:00,63.0,63.02,62.83,62.98,21644.0,57.9829,58.0013,57.8264,57.9645,21644.0
2017-06-06 09:40:00,62.97,63.11,62.91,63.1,20483.0,57.9553,58.0841,57.9001,58.0749,20483.0
2017-06-06 09:45:00,63.09,63.16,63.04,63.16,38526.0,58.0657,58.1302,58.0197,58.1302,38526.0
2017-06-06 09:50:00,63.16,63.22,63.14,63.16,16950.0,58.1302,58.1854,58.1117,58.1302,16950.0
2017-06-06 09:55:00,63.16,63.25,63.14,63.24,16168.0,58.1302,58.213,58.1117,58.2038,16168.0
2017-06-06 10:00:00,63.25,63.25,63.18,63.2,11529.0,58.213,58.213,58.1486,58.167,11529.0
2017-06-06 10:05:00,63.2,63.2,63.13,63.15,18661.0,58.167,58.167,58.1025,58.1209,18661.0
2017-06-06 10:10:00,63.16,63.19,63.12,63.12,13783.0,58.1302,58.1578,58.0933,58.0933,13783.0
2017-06-06 10:15:00,63.13,63.18,63.12,63.14,122016.0,58.1025,58.1486,58.0933,58.1117,122016.0
2017-06-06 10:20:00,63.15,63.17,63.1,63.12,9253.0,58.1209,58.1394,58.0749,58.0933,9253.0
2017-06-06 10:25:00,63.13,63.18,63.09,63.1,16895.0,58.1025,58.1486,58.0657,58.0749,16895.0
2017-06-06 10:30:00,63.1,63.12,62.97,63.01,30204.0,58.0749,58.0933,57.9553,57.9921,30204.0
2017-06-06 10:35:00,63.01,63.01,62.94,62.96,17865.0,57.9921,57.9921,57.9277,57.9461,17865.0
2017-06-06 10:40:00,62.97,63.01,62.95,62.99,12600.0,57.9553,57.9921,57.9369,57.9737,12600.0
2017-06-06 10:45:00,63.0,63.0,62.95,62.97,19373.0,57.9829,57.9829,57.9369,57.9553,19373.0
2017-06-06 10:50:00,62.96,62.98,62.93,62.93,14451.0,57.9461,57.9645,57.9185,57.9185,14451.0
2017-06-06 10:55:00,62.93,62.93,62.8,62.83,25533.0,57.9185,57.9185,57.7988,57.8264,25533.0
2017-06-06 11:00:00,62.83,62.83,62.69,62.69,21538.0,57.8264,57.8264,57.6976,57.6976,21538.0
2017-06-06 11:05:00,62.7,62.71,62.63,62.69,22073.0,57.7068,57.716,57.6424,57.6976,22073.0
2017-06-06 11:10:00,62.69,62.69,62.52,62.54,44602.0,57.6976,57.6976,57.5411,57.5595,44602.0
2017-06-06 11:15:00,62.54,62.65,62.54,62.64,25879.0,57.5595,57.6608,57.5595,57.6516,25879.0
2017-06-06 11:20:00,62.65,62.66,62.59,62.65,14685.0,57.6608,57.67,57.6055,57.6608,14685.0
2017-06-06 11:25:00,62.64,62.67,62.59,62.6,13535.0,57.6516,57.6792,57.6055,57.6147,13535.0
2017-06-06 11:30:00,62.61,62.68,62.61,62.66,9069.0,57.624,57.6884,57.624,57.67,9069.0
2017-06-06 11:35:00,62.65,62.65,62.58,62.58,20311.0,57.6608,57.6608,57.5963,57.5963,20311.0
2017-06-06 11:40:00,62.59,62.64,62.55,62.55,28760.0,57.6055,57.6516,57.5687,57.5687,28760.0
2017-06-06 11:45:00,62.54,62.57,62.46,62.51,14804.0,57.5595,57.5871,57.4859,57.5319,14804.0
2017-06-06 11:50:00,62.5,62.52,62.45,62.47,20840.0,57.5227,57.5411,57.4767,57.4951,20840.0
2017-06-06 11:55:00,62.47,62.51,62.42,62.43,13953.0,57.4951,57.5319,57.4491,57.4583,13953.0
2017-06-06 12:00:00,62.44,62.46,62.42,62.45,10587.0,57.4675,57.4859,57.4491,57.4767,10587.0
2017-06-06 12:05:00,62.46,62.46,62.42,62.42,10156.0,57.4859,57.4859,57.4491,57.4491,10156.0
2017-06-06 12:10:00,62.41,62.41,62.35,62.37,33080.0,57.4399,57.4399,57.3847,57.4031,33080.0
2017-06-06 12:15:00,62.37,62.46,62.37,62.44,15596.0,57.4031,57.4859,57.4031,57.4675,15596.0
2017-06-06 12:20:00,62.44,62.47,62.43,62.47,12698.0,57.4675,57.4951,57.4583,57.4951,12698.0
2017-06-06 12:25:00,62.46,62.46,62.43,62.44,9567.0,57.4859,57.4859,57.4583,57.4675,9567.0
2017-06-06 12:30:00,62.44,62.45,62.4,62.42,37260.0,57.4675,57.4767,57.4307,57.4491,37260.0
2017-06-06 12:35:00,62.41,62.42,62.35,62.35,14610.0,57.4399,57.4491,57.3847,57.3847,14610.0
2017-06-06 12:40:00,62.33,62.36,62.32,62.36,17330.0,57.3662,57.3939,57.357,57.3939,17330.0
2017-06-06 12:45:00,62.36,62.36,62.3,62.3,18663.0,57.3939,57.3939,57.3386,57.3386,18663.0
2017-06-06 12:50:00,62.3,62.35,62.28,62.35,32597.0,57.3386,57.3847,57.3202,57.3847,32597.0
2017-06-06 12:55:00,62.35,62.38,62.34,62.37,22768.0,57.3847,57.4123,57.3755,57.4031,22768.0
2017-06-06 13:00:00,62.36,62.37,62.22,62.22,32786.0,57.3939,57.4031,57.265,57.265,32786.0
2017-06-06 13:05:00,62.23,62.35,62.23,62.3,199391.0,57.2742,57.3847,57.2742,57.3386,199391.0
2017-06-06 13:10:00,62.3,62.34,62.26,62.31,12811.0,57.3386,57.3755,57.3018,57.3478,12811.0
2017-06-06 13:15:00,62.31,62.33,62.29,62.32,12454.0,57.3478,57.3662,57.3294,57.357,12454.0
2017-06-06 13:20:00,62.32,62.33,62.23,62.23,13527.0,57.357,57.3662,57.2742,57.2742,13527.0
2017-06-06 13:25:00,62.23,62.24,62.15,62.2,33420.0,57.2742,57.2834,57.2006,57.2466,33420.0
2017-06-06 13:30:00,62.21,62.22,62.17,62.17,13191.0,57.2558,57.265,57.219,57.219,13191.0
2017-06-06 13:35:00,62.17,62.19,62.16,62.17,14701.0,57.219,57.2374,57.2098,57.219,14701.0
2017-06-06 13:40:00,62.18,62.23,62.18,62.22,10149.0,57.2282,57.2742,57.2282,57.265,10149.0
2017-06-06 13:45:00,62.22,62.22,62.19,62.2,10154.0,57.265,57.265,57.2374,57.2466,10154.0
2017-06-06 13:50:00,62.2,62.21,62.17,62.19,22798.0,57.2466,57.2558,57.219,57.2374,22798.0
2017-06-06 13:55:00,62.19,62.19,62.14,62.14,12785.0,57.2374,57.2374,57.1914,57.1914,12785.0
2017-06-06 14:00:00,62.14,62.14,62.07,62.1,24958.0,57.1914,57.1914,57.127,57.1546,24958.0
2017-06-06 14:05:00,62.1,62.11,62.05,62.07,18754.0,57.1546,57.1638,57.1085,57.127,18754.0
2017-06-06 14:10:00,62.07,62.15,62.06,62.07,48164.0,57.127,57.2006,57.1178,57.127,48164.0
2017-06-06 14:15:00,62.06,62.06,62.01,62.03,28443.0,57.1178,57.1178,57.0717,57.0901,28443.0
2017-06-06 14:20:00,62.03,62.06,62.01,62.02,21590.0,57.0901,57.1178,57.0717,57.0809,21590.0
2017-06-06 14:25:00,62.02,62.06,62.0,62.06,32499.0,57.0809,57.1178,57.0625,57.1178,32499.0
2017-06-06 14:30:00,62.07,62.11,62.05,62.06,35277.0,57.127,57.1638,57.1085,57.1178,35277.0
2017-06-06 14:35:00,62.07,62.11,62.05,62.05,33817.0,57.127,57.1638,57.1085,57.1085,33817.0
2017-06-06 14:40:00,62.05,62.06,61.99,62.02,25502.0,57.1085,57.1178,57.0533,57.0809,25502.0
2017-06-06 14:45:00,62.01,62.07,61.99,62.06,155846.0,57.0717,57.127,57.0533,57.1178,155846.0
2017-06-06 14:50:00,62.05,62.07,62.04,62.05,41945.0,57.1085,57.127,57.0993,57.1085,41945.0
2017-06-06 14:55:00,62.05,62.16,62.05,62.16,64644.0,57.1085,57.2098,57.1085,57.2098,64644.0
2017-06-06 15:00:00,62.15,62.17,62.08,62.13,38342.0,57.2006,57.219,57.1362,57.1822,38342.0
2017-06-06 15:05:00,62.13,62.13,62.09,62.11,29102.0,57.1822,57.1822,57.1454,57.1638,29102.0
2017-06-06 15:10:00,62.1,62.1,61.99,62.01,58194.0,57.1546,57.1546,57.0533,57.0717,58194.0
2017-06-06 15:15:00,62.01,62.08,62.0,62.08,25955.0,57.0717,57.1362,57.0625,57.1362,25955.0
2017-06-06 15:20:00,62.08,62.08,62.0,62.0,21666.0,57.1362,57.1362,57.0625,57.0625,21666.0
2017-06-06 15:25:00,62.01,62.06,61.94,61.94,61797.0,57.0717,57.1178,57.0073,57.0073,61797.0
2017-06-06 15:30:00,61.95,61.96,61.85,61.87,59208.0,57.0165,57.0257,56.9245,56.9429,59208.0
2017-06-06 15:35:00,61.86,61.93,61.85,61.91,74361.0,56.9337,56.9981,56.9245,56.9797,74361.0
2017-06-06 15:40:00,61.91,61.92,61.85,61.88,78393.0,56.9797,56.9889,56.9245,56.9521,78393.0
2017-06-06 15:45:00,61.89,61.92,61.85,61.85,74918.0,56.9613,56.9889,56.9245,56.9245,74918.0
2017-06-06 15:50:00,61.85,61.86,61.73,61.74,156411.0,56.9245,56.9337,56.814,56.8232,156411.0
2017-06-06 15:55:00,61.74,61.85,61.74,61.84,214928.0,56.8232,56.9245,56.8232,56.9153,214928.0
2017-06-07 09:30:00,62.07,62.27,61.91,62.04,46557.0,57.127,57.311,56.9797,57.0993,46557.0
2017-06-07 09:35:00,62.02,62.06,61.94,61.98,47262.0,57.0809,57.1178,57.0073,57.0441,47262.0
2017-06-07 09:40:00,61.97,62.04,61.94,61.97,19991.0,57.0349,57.0993,57.0073,57.0349,19991.0
2017-06-07 09:45:00,61.98,62.01,61.86,61.95,15336.0,57.0441,57.0717,56.9337,57.0165,15336.0
2017-06-07 09:50:00,61.92,62.0,61.89,61.98,8799.0,56.9889,57.0625,56.9613,57.0441,8799.0
2017-06-07 09:55:00,61.96,62.04,61.96,62.04,10790.0,57.0257,57.0993,57.0257,57.0993,10790.0
2017-06-07 10:00:00,62.04,62.19,62.04,62.13,106937.0,57.0993,57.2374,57.0993,57.1822,106937.0
2017-06-07 10:05:00,62.12,62.15,62.1,62.12,50519.0,57.173,57.2006,57.1546,57.173,50519.0
2017-06-07 10:10:00,62.11,62.26,62.1,62.26,35227.0,57.1638,57.3018,57.1546,57.3018,35227.0
2017-06-07 10:15:00,62.27,62.29,62.22,62.27,33993.0,57.311,57.3294,57.265,57.311,33993.0
2017-06-07 10:20:00,62.27,62.29,62.16,62.22,32568.0,57.311,57.3294,57.2098,57.265,32568.0
2017-06-07 10:25:00,62.22,62.26,62.18,62.2,24462.0,57.265,57.3018,57.2282,57.2466,24462.0
2017-06-07 10:30:00,62.2,62.22,62.14,62.14,34251.0,57.2466,57.265,57.1914,57.1914,34251.0
2017-06-07 10:35:00,62.14,62.21,62.11,62.19,25057.0,57.1914,57.2558,57.1638,57.2374,25057.0
2017-06-07 10:40:00,62.19,62.27,62.16,62.25,33979.0,57.2374,57.311,57.2098,57.2926,33979.0
2017-06-07 10:45:00,62.24,62.32,62.24,62.3,26657.0,57.2834,57.357,57.2834,57.3386,26657.0
2017-06-07 10:50:00,62.3,62.32,62.22,62.22,16036.0,57.3386,57.357,57.265,57.265,16036.0
2017-06-07 10:55:00,62.23,62.25,62.21,62.23,14499.0,57.2742,57.2926,57.2558,57.2742,14499.0
2017-06-07 11:00:00,62.22,62.29,62.22,62.29,16486.0,57.265,57.3294,57.265,57.3294,16486.0
2017-06-07 11:05:00,62.29,62.33,62.26,62.29,16032.0,57.3294,57.3662,57.3018,57.3294,16032.0
2017-06-07 11:10:00,62.29,62.34,62.29,62.33,12970.0,57.3294,57.3755,57.3294,57.3662,12970.0
2017-06-07 11:15:00,62.33,62.37,62.3,62.37,13993.0,57.3662,57.4031,57.3386,57.4031,13993.0
2017-06-07 11:20:00,62.36,62.45,62.35,62.45,14372.0,57.3939,57.4767,57.3847,57.4767,14372.0
2017-06-07 11:25:00,62.44,62.46,62.34,62.35,14976.0,57.4675,57.4859,57.3755,57.3847,14976.0
2017-06-07 11:30:00,62.35,62.42,62.34,62.38,15999.0,57.3847,57.4491,57.3755,57.4123,15999.0
2017-06-07 11:35:00,62.39,62.51,62.39,62.48,12934.0,57.4215,57.5319,57.4215,57.5043,12934.0
2017-06-07 11:40:00,62.46,62.47,62.44,62.46,12104.0,57.4859,57.4951,57.4675,57.4859,12104.0
2017-06-07 11:45:00,62.46,62.48,62.45,62.45,13315.0,57.4859,57.5043,57.4767,57.4767,13315.0
2017-06-07 11:50:00,62.46,62.47,62.44,62.44,9000.0,57.4859,57.4951,57.4675,57.4675,9000.0
2017-06-07 11:55:00,62.44,62.47,62.38,62.39,14754.0,57.4675,57.4951,57.4123,57.4215,14754.0
2017-06-07 12:00:00,62.4,62.42,62.33,62.37,12500.0,57.4307,57.4491,57.3662,57.4031,12500.0
2017-06-07 12:05:00,62.36,62.36,62.21,62.24,19963.0,57.3939,57.3939,57.2558,57.2834,19963.0
2017-06-07 12:10:00,62.23,62.28,62.2,62.26,16214.0,57.2742,57.3202,57.2466,57.3018,16214.0
2017-06-07 12:15:00,62.26,62.27,62.2,62.2,19625.0,57.3018,57.311,57.2466,57.2466,19625.0
2017-06-07 12:20:00,62.19,62.24,62.13,62.21,47191.0,57.2374,57.2834,57.1822,57.2558,47191.0
2017-06-07 12:25:00,62.21,62.21,62.12,62.12,26988.0,57.2558,57.2558,57.173,57.173,26988.0
2017-06-07 12:30:00,62.11,62.18,62.1,62.15,11049.0,57.1638,57.2282,57.1546,57.2006,11049.0
2017-06-07 12:35:00,62.15,62.17,62.13,62.17,12335.0,57.2006,57.219,57.1822,57.219,12335.0
2017-06-07 12:40:00,62.17,62.18,62.13,62.14,14133.0,57.219,57.2282,57.1822,57.1914,14133.0
2017-06-07 12:45:00,62.14,62.15,62.05,62.08,25085.0,57.1914,57.2006,57.1085,57.1362,25085.0
2017-06-07 12:50:00,62.09,62.09,62.02,62.03,15989.0,57.1454,57.1454,57.0809,57.0901,15989.0
2017-06-07 12:55:00,62.04,62.12,62.03,62.07,32153.0,57.0993,57.173,57.0901,57.127,32153.0
2017-06-07 13:00:00,62.08,62.15,62.06,62.13,51924.0,57.1362,57.2006,57.1178,57.1822,51924.0
2017-06-07 13:05:00,62.14,62.15,62.11,62.12,16181.0,57.1914,57.2006,57.1638,57.173,16181.0
2017-06-07 13:10:00,62.11,62.15,62.1,62.11,17744.0,57.1638,57.2006,57.1546,57.1638,17744.0
2017-06-07 13:15:00,62.11,62.13,62.09,62.11,14804.0,57.1638,57.1822,57.1454,57.1638,14804.0
2017-06-07 13:20:00,62.1,62.14,62.02,62.13,19765.0,57.1546,57.1914,57.0809,57.1822,19765.0
2017-06-07 13:25:00,62.13,62.13,62.05,62.07,15283.0,57.1822,57.1822,57.1085,57.127,15283.0
2017-06-07 13:30:00,62.07,62.08,62.04,62.05,12017.0,57.127,57.1362,57.0993,57.1085,12017.0
2017-06-07 13:35:00,62.05,62.07,62.03,62.04,16130.0,57.1085,57.127,57.0901,57.0993,16130.0
2017-06-07 13:40:00,62.03,62.05,61.98,61.99,19450.0,57.0901,57.1085,57.0441,57.0533,19450.0
2017-06-07 13:45:00,61.99,62.01,61.96,62.0,19497.0,57.0533,57.0717,57.0257,57.0625,19497.0
2017-06-07 13:50:00,62.0,62.06,61.97,62.03,29078.0,57.0625,57.1178,57.0349,57.0901,29078.0
2017-06-07 13:55:00,62.03,62.08,62.01,62.02,38348.0,57.0901,57.1362,57.0717,57.0809,38348.0
2017-06-07 14:00:00,62.03,62.08,61.99,62.07,26812.0,57.0901,57.1362,57.0533,57.127,26812.0
2017-06-07 14:05:00,62.06,62.12,62.02,62.07,48001.0,57.1178,57.173,57.0809,57.127,48001.0
2017-06-07 14:10:00,62.07,62.07,62.02,62.03,19210.0,57.127,57.127,57.0809,57.0901,19210.0
2017-06-07 14:15:00,62.03,62.04,61.94,61.94,21437.0,57.0901,57.0993,57.0073,57.0073,21437.0
2017-06-07 14:20:00,61.95,62.04,61.94,62.04,23646.0,57.0165,57.0993,57.0073,57.0993,23646.0
2017-06-07 14:25:00,62.04,62.05,62.0,62.04,32580.0,57.0993,57.1085,57.0625,57.0993,32580.0
2017-06-07 14:30:00,62.04,62.08,62.0,62.04,36926.0,57.0993,57.1362,57.0625,57.0993,36926.0
2017-06-07 14:35:00,62.04,62.05,62.02,62.04,27204.0,57.0993,57.1085,57.0809,57.0993,27204.0
2017-06-07 14:40:00,62.04,62.05,62.01,62.03,22839.0,57.0993,57.1085,57.0717,57.0901,22839.0
2017-06-07 14:45:00,62.04,62.12,62.03,62.07,33334.0,57.0993,57.173,57.0901,57.127,33334.0
2017-06-07 14:50:00,62.07,62.14,62.03,62.12,44150.0,57.127,57.1914,57.0901,57.173,44150.0
2017-06-07 14:55:00,62.12,62.13,62.06,62.12,26629.0,57.173,57.1822,57.1178,57.173,26629.0
2017-06-07 15:00:00,62.11,62.16,62.11,62.14,19699.0,57.1638,57.2098,57.1638,57.1914,19699.0
2017-06-07 15:05:00,62.13,62.15,62.1,62.15,29819.0,57.1822,57.2006,57.1546,57.2006,29819.0
2017-06-07 15:10:00,62.15,62.16,62.13,62.16,11211.0,57.2006,57.2098,57.1822,57.2098,11211.0
2017-06-07 15:15:00,62.16,62.17,62.12,62.14,36743.0,57.2098,57.219,57.173,57.1914,36743.0
2017-06-07 15:20:00,62.14,62.17,62.13,62.14,23400.0,57.1914,57.219,57.1822,57.1914,23400.0
2017-06-07 15:25:00,62.13,62.17,62.11,62.14,44889.0,57.1822,57.219,57.1638,57.1914,44889.0
2017-06-07 15:30:00,62.14,62.16,62.12,62.14,46875.0,57.1914,57.2098,57.173,57.1914,46875.0
2017-06-07 15:35:00,62.14,62.15,62.09,62.1,57359.0,57.1914,57.2006,57.1454,57.1546,57359.0
2017-06-07 15:40:00,62.1,62.15,62.08,62.15,41662.0,57.1546,57.2006,57.1362,57.2006,41662.0
2017-06-07 15:45:00,62.14,62.15,62.1,62.14,78205.0,57.1914,57.2006,57.1546,57.1914,78205.0
2017-06-07 15:50:00,62.14,62.18,62.12,62.14,107838.0,57.1914,57.2282,57.173,57.1914,107838.0
2017-06-07 15:55:00,62.14,62.14,62.05,62.1,167256.0,57.1914,57.1914,57.1085,57.1546,167256.0
2017-06-08 09:30:00,62.53,62.63,62.29,62.59,56042.0,57.5503,57.6424,57.3294,57.6055,56042.0
2017-06-08 09:35:00,62.57,62.61,62.27,62.28,36795.0,57.5871,57.624,57.311,57.3202,36795.0
2017-06-08 09:40:00,62.29,62.47,62.21,62.35,138737.0,57.3294,57.4951,57.2558,57.3847,138737.0
2017-06-08 09:45:00,62.35,62.42,62.28,62.29,28123.0,57.3847,57.4491,57.3202,57.3294,28123.0
2017-06-08 09:50:00,62.28,62.28,62.09,62.23,26202.0,57.3202,57.3202,57.1454,57.2742,26202.0
2017-06-08 09:55:00,62.22,62.42,62.21,62.3,31437.0,57.265,57.4491,57.2558,57.3386,31437.0
2017-06-08 10:00:00,62.29,62.36,62.23,62.23,31932.0,57.3294,57.3939,57.2742,57.2742,31932.0
2017-06-08 10:05:00,62.24,62.26,62.15,62.15,21840.0,57.2834,57.3018,57.2006,57.2006,21840.0
2017-06-08 10:10:00,62.15,62.16,61.96,62.08,64077.0,57.2006,57.2098,57.0257,57.1362,64077.0
2017-06-08 10:15:00,62.08,62.08,61.94,61.96,48628.0,57.1362,57.1362,57.0073,57.0257,48628.0
2017-06-08 10:20:00,61.95,61.97,61.59,61.67,65032.0,57.0165,57.0349,56.6852,56.7588,65032.0
2017-06-08 10:25:00,61.67,61.7,61.59,61.64,30746.0,56.7588,56.7864,56.6852,56.7312,30746.0
2017-06-08 10:30:00,61.65,61.77,61.64,61.76,57931.0,56.7404,56.8508,56.7312,56.8416,57931.0
2017-06-08 10:35:00,61.77,61.8,61.59,61.67,121028.0,56.8508,56.8785,56.6852,56.7588,121028.0
2017-06-08 10:40:00,61.68,61.76,61.68,61.75,42749.0,56.768,56.8416,56.768,56.8324,42749.0
2017-06-08 10:45:00,61.75,61.75,61.67,61.7,47694.0,56.8324,56.8324,56.7588,56.7864,47694.0
2017-06-08 10:50:00,61.7,61.7,61.6,61.65,37897.0,56.7864,56.7864,56.6944,56.7404,37897.0
2017-06-08 10:55:00,61.65,61.72,61.6,61.72,57235.0,56.7404,56.8048,56.6944,56.8048,57235.0
2017-06-08 11:00:00,61.72,61.88,61.72,61.82,57458.0,56.8048,56.9521,56.8048,56.8969,57458.0
2017-06-08 11:05:00,61.81,61.83,61.75,61.77,85623.0,56.8877,56.9061,56.8324,56.8508,85623.0
2017-06-08 11:10:00,61.77,61.78,61.66,61.67,40100.0,56.8508,56.8601,56.7496,56.7588,40100.0
2017-06-08 11:15:00,61.67,61.75,61.64,61.75,31678.0,56.7588,56.8324,56.7312,56.8324,31678.0
2017-06-08 11:20:00,61.75,61.75,61.61,61.62,20183.0,56.8324,56.8324,56.7036,56.7128,20183.0
2017-06-08 11:25:00,61.61,61.65,61.57,61.61,144331.0,56.7036,56.7404,56.6668,56.7036,144331.0
2017-06-08 11:30:00,61.6,61.63,61.52,61.54,47776.0,56.6944,56.722,56.6208,56.6392,47776.0
2017-06-08 11:35:00,61.54,61.57,61.52,61.55,27147.0,56.6392,56.6668,56.6208,56.6484,27147.0
2017-06-08 11:40:00,61.55,61.56,61.45,61.45,44205.0,56.6484,56.6576,56.5563,56.5563,44205.0
2017-06-08 11:45:00,61.46,61.55,61.43,61.47,37282.0,56.5655,56.6484,56.5379,56.5747,37282.0
2017-06-08 11:50:00,61.46,61.5,61.43,61.5,21093.0,56.5655,56.6023,56.5379,56.6023,21093.0
2017-06-08 11:55:00,61.51,61.52,61.45,61.46,31518.0,56.6116,56.6208,56.5563,56.5655,31518.0
2017-06-08 12:00:00,61.46,61.53,61.45,61.5,42869.0,56.5655,56.63,56.5563,56.6023,42869.0
2017-06-08 12:05:00,61.5,61.53,61.48,61.5,22990.0,56.6023,56.63,56.5839,56.6023,22990.0
2017-06-08 12:10:00,61.5,61.65,61.49,61.65,36032.0,56.6023,56.7404,56.5931,56.7404,36032.0
2017-06-08 12:15:00,61.65,61.75,61.65,61.73,11824.0,56.7404,56.8324,56.7404,56.814,11824.0
2017-06-08 12:20:00,61.73,61.77,61.65,61.66,30289.0,56.814,56.8508,56.7404,56.7496,30289.0
2017-06-08 12:25:00,61.65,61.67,61.6,61.6,13234.0,56.7404,56.7588,56.6944,56.6944,13234.0
2017-06-08 12:30:00,61.59,61.62,61.57,61.57,34666.0,56.6852,56.7128,56.6668,56.6668,34666.0
2017-06-08 12:35:00,61.58,61.64,61.57,61.62,39782.0,56.676,56.7312,56.6668,56.7128,39782.0
2017-06-08 12:40:00,61.62,61.64,61.58,61.62,36915.0,56.7128,56.7312,56.676,56.7128,36915.0
2017-06-08 12:45:00,61.63,61.66,61.57,61.61,19877.0,56.722,56.7496,56.6668,56.7036,19877.0
2017-06-08 12:50:00,61.6,61.65,61.58,61.62,58770.0,56.6944,56.7404,56.676,56.7128,58770.0
2017-06-08 12:55:00,61.62,61.63,61.58,61.63,26631.0,56.7128,56.722,56.676,56.722,26631.0
2017-06-08 13:00:00,61.63,61.66,61.6,61.63,34100.0,56.722,56.7496,56.6944,56.722,34100.0
2017-06-08 13:05:00,61.64,61.65,61.58,61.58,21834.0,56.7312,56.7404,56.676,56.676,21834.0
2017-06-08 13:10:00,61.58,61.58,61.51,61.54,62035.0,56.676,56.676,56.6116,56.6392,62035.0
2017-06-08 13:15:00,61.54,61.62,61.53,61.6,68762.0,56.6392,56.7128,56.63,56.6944,68762.0
2017-06-08 13:20:00,61.6,61.61,61.52,61.54,16188.0,56.6944,56.7036,56.6208,56.6392,16188.0
2017-06-08 13:25:00,61.55,61.56,61.49,61.54,19175.0,56.6484,56.6576,56.5931,56.6392,19175.0
2017-06-08 13:30:00,61.53,61.59,61.53,61.58,13429.0,56.63,56.6852,56.63,56.676,13429.0
2017-06-08 13:35:00,61.59,61.59,61.53,61.54,15393.0,56.6852,56.6852,56.63,56.6392,15393.0
2017-06-08 13:40:00,61.54,61.55,61.48,61.48,13150.0,56.6392,56.6484,56.5839,56.5839,13150.0
2017-06-08 13:45:00,61.48,61.57,61.48,61.57,18197.0,56.5839,56.6668,56.5839,56.6668,18197.0
2017-06-08 13:50:00,61.58,61.61,61.54,61.58,11591.0,56.676,56.7036,56.6392,56.676,11591.0
2017-06-08 13:55:00,61.58,61.58,61.56,61.58,7504.0,56.676,56.676,56.6576,56.676,7504.0
2017-06-08 14:00:00,61.58,61.59,61.51,61.51,9972.0,56.676,56.6852,56.6116,56.6116,9972.0
2017-06-08 14:05:00,61.51,61.52,61.48,61.48,15604.0,56.6116,56.6208,56.5839,56.5839,15604.0
2017-06-08 14:10:00,61.49,61.51,61.41,61.42,15120.0,56.5931,56.6116,56.5195,56.5287,15120.0
2017-06-08 14:15:00,61.43,61.46,61.42,61.46,9979.0,56.5379,56.5655,56.5287,56.5655,9979.0
2017-06-08 14:20:00,61.46,61.47,61.36,61.36,25026.0,56.5655,56.5747,56.4735,56.4735,25026.0
2017-06-08 14:25:00,61.36,61.38,61.31,61.31,20624.0,56.4735,56.4919,56.4275,56.4275,20624.0
2017-06-08 14:30:00,61.31,61.32,61.26,61.27,22717.0,56.4275,56.4367,56.3815,56.3907,22717.0
2017-06-08 14:35:00,61.28,61.3,61.24,61.27,16640.0,56.3999,56.4183,56.3631,56.3907,16640.0
2017-06-08 14:40:00,61.28,61.3,61.27,61.28,17021.0,56.3999,56.4183,56.3907,56.3999,17021.0
2017-06-08 14:45:00,61.28,61.28,61.21,61.22,17579.0,56.3999,56.3999,56.3354,56.3446,17579.0
2017-06-08 14:50:00,61.22,61.25,61.21,61.23,17138.0,56.3446,56.3723,56.3354,56.3539,17138.0
2017-06-08 14:55:00,61.23,61.23,61.2,61.2,20965.0,56.3539,56.3539,56.3262,56.3262,20965.0
2017-06-08 15:00:00,61.21,61.23,61.19,61.21,19021.0,56.3354,56.3539,56.317,56.3354,19021.0
2017-06-08 15:05:00,61.21,61.28,61.19,61.26,24304.0,56.3354,56.3999,56.317,56.3815,24304.0
2017-06-08 15:10:00,61.27,61.32,61.25,61.3,19045.0,56.3907,56.4367,56.3723,56.4183,19045.0
2017-06-08 15:15:00,61.3,61.38,61.3,61.33,22624.0,56.4183,56.4919,56.4183,56.4459,22624.0
2017-06-08 15:20:00,61.34,61.37,61.3,61.37,22169.0,56.4551,56.4827,56.4183,56.4827,22169.0
2017-06-08 15:25:00,61.36,61.39,61.35,61.39,19135.0,56.4735,56.5011,56.4643,56.5011,19135.0
2017-06-08 15:30:00,61.39,61.42,61.36,61.39,22327.0,56.5011,56.5287,56.4735,56.5011,22327.0
2017-06-08 15:35:00,61.39,61.4,61.3,61.35,42921.0,56.5011,56.5103,56.4183,56.4643,42921.0
2017-06-08 15:40:00,61.34,61.37,61.32,61.33,33499.0,56.4551,56.4827,56.4367,56.4459,33499.0
2017-06-08 15:45:00,61.33,61.38,61.32,61.36,45744.0,56.4459,56.4919,56.4367,56.4735,45744.0
2017-06-08 15:50:00,61.36,61.39,61.34,61.34,73648.0,56.4735,56.5011,56.4551,56.4551,73648.0
2017-06-08 15:55:00,61.34,61.37,61.29,61.3,127305.0,56.4551,56.4827,56.4091,56.4183,127305.0
2017-06-09 09:30:00,61.42,61.66,61.06,61.07,72760.0,56.5287,56.7496,56.1974,56.2066,72760.0
2017-06-09 09:35:00,61.05,61.17,60.86,60.86,64733.0,56.1882,56.2986,56.0133,56.0133,64733.0
2017-06-09 09:40:00,60.85,60.96,60.74,60.89,69906.0,56.0041,56.1054,55.9029,56.0409,69906.0
2017-06-09 09:45:00,60.87,60.98,60.81,60.89,55225.0,56.0225,56.1238,55.9673,56.0409,55225.0
2017-06-09 09:50:00,60.9,61.01,60.87,60.98,25686.0,56.0501,56.1514,56.0225,56.1238,25686.0
2017-06-09 09:55:00,60.98,61.02,60.85,60.91,30535.0,56.1238,56.1606,56.0041,56.0593,30535.0
2017-06-09 10:00:00,60.91,60.98,60.8,60.93,31121.0,56.0593,56.1238,55.9581,56.0777,31121.0
2017-06-09 10:05:00,60.94,61.0,60.91,60.96,34660.0,56.0869,56.1422,56.0593,56.1054,34660.0
2017-06-09 10:10:00,60.99,61.03,60.95,60.99,37964.0,56.133,56.1698,56.0961,56.133,37964.0
2017-06-09 10:15:00,60.98,61.2,60.98,61.2,30897.0,56.1238,56.3262,56.1238,56.3262,30897.0
2017-06-09 10:20:00,61.21,61.44,61.2,61.44,17577.0,56.3354,56.5471,56.3262,56.5471,17577.0
2017-06-09 10:25:00,61.44,61.51,61.42,61.47,26383.0,56.5471,56.6116,56.5287,56.5747,26383.0
2017-06-09 10:30:00,61.47,61.49,61.36,61.36,16765.0,56.5747,56.5931,56.4735,56.4735,16765.0
2017-06-09 10:35:00,61.36,61.37,61.28,61.32,13777.0,56.4735,56.4827,56.3999,56.4367,13777.0
2017-06-09 10:40:00,61.32,61.34,61.3,61.32,17905.0,56.4367,56.4551,56.4183,56.4367,17905.0
2017-06-09 10:45:00,61.33,61.52,61.32,61.49,29761.0,56.4459,56.6208,56.4367,56.5931,29761.0
2017-06-09 10:50:00,61.5,61.51,61.46,61.51,6700.0,56.6023,56.6116,56.5655,56.6116,6700.0
2017-06-09 10:55:00,61.51,61.56,61.48,61.5,13057.0,56.6116,56.6576,56.5839,56.6023,13057.0
2017-06-09 11:00:00,61.5,61.51,61.44,61.48,10637.0,56.6023,56.6116,56.5471,56.5839,10637.0
2017-06-09 11:05:00,61.46,61.5,61.41,61.5,22602.0,56.5655,56.6023,56.5195,56.6023,22602.0
2017-06-09 11:10:00,61.5,61.52,61.44,61.49,9784.0,56.6023,56.6208,56.5471,56.5931,9784.0
2017-06-09 11:15:00,61.5,61.52,61.38,61.39,17901.0,56.6023,56.6208,56.4919,56.5011,17901.0
2017-06-09 11:20:00,61.39,61.41,61.31,61.35,17608.0,56.5011,56.5195,56.4275,56.4643,17608.0
2017-06-09 11:25:00,61.35,61.4,61.33,61.39,9498.0,56.4643,56.5103,56.4459,56.5011,9498.0
2017-06-09 11:30:00,61.39,61.46,61.39,61.43,16250.0,56.5011,56.5655,56.5011,56.5379,16250.0
2017-06-09 11:35:00,61.43,61.46,61.35,61.37,9665.0,56.5379,56.5655,56.4643,56.4827,9665.0
2017-06-09 11:40:00,61.39,61.44,61.38,61.38,15235.0,56.5011,56.5471,56.4919,56.4919,15235.0
2017-06-09 11:45:00,61.39,61.41,61.33,61.33,36404.0,56.5011,56.5195,56.4459,56.4459,36404.0
2017-06-09 11:50:00,61.34,61.38,61.33,61.38,11313.0,56.4551,56.4919,56.4459,56.4919,11313.0
2017-06-09 11:55:00,61.38,61.38,61.32,61.33,7600.0,56.4919,56.4919,56.4367,56.4459,7600.0
2017-06-09 12:00:00,61.34,61.4,61.28,61.4,8414.0,56.4551,56.5103,56.3999,56.5103,8414.0
2017-06-09 12:05:00,61.4,61.42,61.37,61.38,25318.0,56.5103,56.5287,56.4827,56.4919,25318.0
2017-06-09 12:10:00,61.38,61.43,61.37,61.4,24138.0,56.4919,56.5379,56.4827,56.5103,24138.0
2017-06-09 12:15:00,61.41,61.41,61.35,61.37,20455.0,56.5195,56.5195,56.4643,56.4827,20455.0
2017-06-09 12:20:00,61.38,61.4,61.34,61.36,12688.0,56.4919,56.5103,56.4551,56.4735,12688.0
2017-06-09 12:25:00,61.37,61.39,61.34,61.39,5846.0,56.4827,56.5011,56.4551,56.5011,5846.0
2017-06-09 12:30:00,61.38,61.38,61.33,61.34,17180.0,56.4919,56.4919,56.4459,56.4551,17180.0
2017-06-09 12:35:00,61.34,61.42,61.34,61.42,21489.0,56.4551,56.5287,56.4551,56.5287,21489.0
2017-06-09 12:40:00,61.42,61.54,61.42,61.54,12500.0,56.5287,56.6392,56.5287,56.6392,12500.0
2017-06-09 12:45:00,61.54,61.65,61.54,61.61,16408.0,56.6392,56.7404,56.6392,56.7036,16408.0
2017-06-09 12:50:00,61.61,61.68,61.6,61.63,12000.0,56.7036,56.768,56.6944,56.722,12000.0
2017-06-09 12:55:00,61.63,61.69,61.63,61.66,8196.0,56.722,56.7772,56.722,56.7496,8196.0
2017-06-09 13:00:00,61.65,61.7,61.64,61.68,6405.0,56.7404,56.7864,56.7312,56.768,6405.0
2017-06-09 13:05:00,61.68,61.73,61.66,61.68,13711.0,56.768,56.814,56.7496,56.768,13711.0
2017-06-09 13:10:00,61.67,61.72,61.62,61.64,15869.0,56.7588,56.8048,56.7128,56.7312,15869.0
2017-06-09 13:15:00,61.65,61.73,61.65,61.68,13304.0,56.7404,56.814,56.7404,56.768,13304.0
2017-06-09 13:20:00,61.68,61.72,61.67,61.71,8362.0,56.768,56.8048,56.7588,56.7956,8362.0
2017-06-09 13:25:00,61.71,61.76,61.71,61.75,7682.0,56.7956,56.8416,56.7956,56.8324,7682.0
2017-06-09 13:30:00,61.76,61.77,61.68,61.71,12329.0,56.8416,56.8508,56.768,56.7956,12329.0
2017-06-09 13:35:00,61.72,61.78,61.72,61.76,20946.0,56.8048,56.8601,56.8048,56.8416,20946.0
2017-06-09 13:40:00,61.76,61.78,61.71,61.76,12853.0,56.8416,56.8601,56.7956,56.8416,12853.0
2017-06-09 13:45:00,61.78,61.82,61.74,61.75,18415.0,56.8601,56.8969,56.8232,56.8324,18415.0
2017-06-09 13:50:00,61.75,61.86,61.75,61.78,15768.0,56.8324,56.9337,56.8324,56.8601,15768.0
2017-06-09 13:55:00,61.78,61.82,61.78,61.79,13877.0,56.8601,56.8969,56.8601,56.8693,13877.0
2017-06-09 14:00:00,61.79,61.89,61.76,61.86,17390.0,56.8693,56.9613,56.8416,56.9337,17390.0
2017-06-09 14:05:00,61.87,61.89,61.76,61.76,17675.0,56.9429,56.9613,56.8416,56.8416,17675.0
2017-06-09 14:10:00,61.77,61.83,61.75,61.78,18273.0,56.8508,56.9061,56.8324,56.8601,18273.0
2017-06-09 14:15:00,61.79,61.92,61.79,61.92,21592.0,56.8693,56.9889,56.8693,56.9889,21592.0
2017-06-09 14:20:00,61.9,61.91,61.85,61.86,20049.0,56.9705,56.9797,56.9245,56.9337,20049.0
2017-06-09 14:25:00,61.86,61.96,61.84,61.95,22672.0,56.9337,57.0257,56.9153,57.0165,22672.0
2017-06-09 14:30:00,61.95,61.95,61.79,61.81,20937.0,57.0165,57.0165,56.8693,56.8877,20937.0
2017-06-09 14:35:00,61.81,61.87,61.76,61.87,24418.0,56.8877,56.9429,56.8416,56.9429,24418.0
2017-06-09 14:40:00,61.87,61.9,61.78,61.83,27165.0,56.9429,56.9705,56.8601,56.9061,27165.0
2017-06-09 14:45:00,61.83,62.03,61.81,61.9,56881.0,56.9061,57.0901,56.8877,56.9705,56881.0
2017-06-09 14:50:00,61.91,61.98,61.88,61.98,35639.0,56.9797,57.0441,56.9521,57.0441,35639.0
2017-06-09 14:55:00,61.99,62.01,61.91,61.99,27794.0,57.0533,57.0717,56.9797,57.0533,27794.0
2017-06-09 15:00:00,61.97,62.08,61.96,61.97,25531.0,57.0349,57.1362,57.0257,57.0349,25531.0
2017-06-09 15:05:00,61.97,61.98,61.85,61.9,29800.0,57.0349,57.0441,56.9245,56.9705,29800.0
2017-06-09 15:10:00,61.9,61.96,61.89,61.89,14736.0,56.9705,57.0257,56.9613,56.9613,14736.0
2017-06-09 15:15:00,61.91,62.02,61.88,62.0,24301.0,56.9797,57.0809,56.9521,57.0625,24301.0
2017-06-09 15:20:00,62.0,62.02,61.95,62.02,22674.0,57.0625,57.0809,57.0165,57.0809,22674.0
2017-06-09 15:25:00,62.03,62.03,61.92,61.99,27609.0,57.0901,57.0901,56.9889,57.0533,27609.0
2017-06-09 15:30:00,61.99,61.99,61.85,61.91,31782.0,57.0533,57.0533,56.9245,56.9797,31782.0
2017-06-09 15:35:00,61.91,61.93,61.88,61.9,31108.0,56.9797,56.9981,56.9521,56.9705,31108.0
2017-06-09 15:40:00,61.91,61.91,61.74,61.79,48191.0,56.9797,56.9797,56.8232,56.8693,48191.0
2017-06-09 15:45:00,61.79,61.84,61.76,61.83,47015.0,56.8693,56.9153,56.8416,56.9061,47015.0
2017-06-09 15:50:00,61.84,61.97,61.84,61.96,77666.0,56.9153,57.0349,56.9153,57.0257,77666.0
2017-06-09 15:55:00,61.96,61.98,61.88,61.95,192696.0,57.0257,57.0441,56.9521,57.0165,192696.0
2017-06-12 09:30:00,61.66,62.35,61.66,62.28,54464.0,56.7496,57.3847,56.7496,57.3202,54464.0
2017-06-12 09:35:00,62.3,62.49,62.08,62.48,22264.0,57.3386,57.5135,57.1362,57.5043,22264.0
2017-06-12 09:40:00,62.49,62.61,62.2,62.56,42375.0,57.5135,57.624,57.2466,57.5779,42375.0
2017-06-12 09:45:00,62.58,62.84,62.46,62.78,55236.0,57.5963,57.8356,57.4859,57.7804,55236.0
2017-06-12 09:50:00,62.75,62.85,62.61,62.81,28807.0,57.7528,57.8448,57.624,57.808,28807.0
2017-06-12 09:55:00,62.82,62.87,62.62,62.66,25878.0,57.8172,57.8632,57.6332,57.67,25878.0
2017-06-12 10:00:00,62.64,62.64,62.23,62.29,17936.0,57.6516,57.6516,57.2742,57.3294,17936.0
2017-06-12 10:05:00,62.29,62.49,62.28,62.46,36568.0,57.3294,57.5135,57.3202,57.4859,36568.0
2017-06-12 10:10:00,62.47,62.65,62.33,62.64,232507.0,57.4951,57.6608,57.3662,57.6516,232507.0
2017-06-12 10:15:00,62.63,62.71,62.53,62.66,102431.0,57.6424,57.716,57.5503,57.67,102431.0
2017-06-12 10:20:00,62.64,62.65,62.46,62.59,58402.0,57.6516,57.6608,57.4859,57.6055,58402.0
2017-06-12 10:25:00,62.6,62.7,62.55,62.7,23291.0,57.6147,57.7068,57.5687,57.7068,23291.0
2017-06-12 10:30:00,62.66,62.7,62.52,62.55,28725.0,57.67,57.7068,57.5411,57.5687,28725.0
2017-06-12 10:35:00,62.55,62.66,62.49,62.51,28783.0,57.5687,57.67,57.5135,57.5319,28783.0
2017-06-12 10:40:00,62.52,62.54,62.35,62.4,26677.0,57.5411,57.5595,57.3847,57.4307,26677.0
2017-06-12 10:45:00,62.4,62.43,62.32,62.36,19837.0,57.4307,57.4583,57.357,57.3939,19837.0
2017-06-12 10:50:00,62.33,62.42,62.27,62.39,25902.0,57.3662,57.4491,57.311,57.4215,25902.0
2017-06-12 10:55:00,62.38,62.41,62.26,62.26,28262.0,57.4123,57.4399,57.3018,57.3018,28262.0
2017-06-12 11:00:00,62.27,62.33,62.2,62.22,30991.0,57.311,57.3662,57.2466,57.265,30991.0
2017-06-12 11:05:00,62.23,62.25,62.1,62.12,25500.0,57.2742,57.2926,57.1546,57.173,25500.0
2017-06-12 11:10:00,62.13,62.13,61.92,61.92,19729.0,57.1822,57.1822,56.9889,56.9889,19729.0
2017-06-12 11:15:00,61.9,62.01,61.88,61.96,20397.0,56.9705,57.0717,56.9521,57.0257,20397.0
2017-06-12 11:20:00,61.94,62.02,61.89,62.0,25413.0,57.0073,57.0809,56.9613,57.0625,25413.0
2017-06-12 11:25:00,62.01,62.19,62.01,62.18,20727.0,57.0717,57.2374,57.0717,57.2282,20727.0
2017-06-12 11:30:00,62.18,62.26,62.12,62.2,19077.0,57.2282,57.3018,57.173,57.2466,19077.0
2017-06-12 11:35:00,62.2,62.2,62.05,62.11,18445.0,57.2466,57.2466,57.1085,57.1638,18445.0
2017-06-12 11:40:00,62.12,62.28,62.08,62.26,19737.0,57.173,57.3202,57.1362,57.3018,19737.0
2017-06-12 11:45:00,62.24,62.39,62.24,62.35,15218.0,57.2834,57.4215,57.2834,57.3847,15218.0
2017-06-12 11:50:00,62.36,62.37,62.18,62.19,13630.0,57.3939,57.4031,57.2282,57.2374,13630.0
2017-06-12 11:55:00,62.21,62.25,62.14,62.24,15921.0,57.2558,57.2926,57.1914,57.2834,15921.0
2017-06-12 12:00:00,62.24,62.24,62.19,62.19,15103.0,57.2834,57.2834,57.2374,57.2374,15103.0
2017-06-12 12:05:00,62.19,62.19,62.11,62.14,12163.0,57.2374,57.2374,57.1638,57.1914,12163.0
2017-06-12 12:10:00,62.14,62.26,62.13,62.26,10675.0,57.1914,57.3018,57.1822,57.3018,10675.0
2017-06-12 12:15:00,62.26,62.3,62.18,62.28,12929.0,57.3018,57.3386,57.2282,57.3202,12929.0
2017-06-12 12:20:00,62.28,62.31,62.18,62.19,15581.0,57.3202,57.3478,57.2282,57.2374,15581.0
2017-06-12 12:25:00,62.19,62.22,62.16,62.19,10247.0,57.2374,57.265,57.2098,57.2374,10247.0
2017-06-12 12:30:00,62.2,62.32,62.2,62.32,12432.0,57.2466,57.357,57.2466,57.357,12432.0
2017-06-12 12:35:00,62.32,62.37,62.29,62.32,10744.0,57.357,57.4031,57.3294,57.357,10744.0
2017-06-12 12:40:00,62.32,62.35,62.31,62.32,7453.0,57.357,57.3847,57.3478,57.357,7453.0
2017-06-12 12:45:00,62.31,62.31,62.24,62.29,22218.0,57.3478,57.3478,57.2834,57.3294,22218.0
2017-06-12 12:50:00,62.29,62.3,62.26,62.29,13221.0,57.3294,57.3386,57.3018,57.3294,13221.0
2017-06-12 12:55:00,62.3,62.31,62.23,62.23,9755.0,57.3386,57.3478,57.2742,57.2742,9755.0
2017-06-12 13:00:00,62.2,62.28,62.19,62.26,11930.0,57.2466,57.3202,57.2374,57.3018,11930.0
2017-06-12 13:05:00,62.26,62.29,62.23,62.28,10969.0,57.3018,57.3294,57.2742,57.3202,10969.0
2017-06-12 13:10:00,62.27,62.3,62.24,62.3,11137.0,57.311,57.3386,57.2834,57.3386,11137.0
2017-06-12 13:15:00,62.3,62.34,62.3,62.34,8800.0,57.3386,57.3755,57.3386,57.3755,8800.0
2017-06-12 13:20:00,62.34,62.34,62.31,62.32,14269.0,57.3755,57.3755,57.3478,57.357,14269.0
2017-06-12 13:25:00,62.31,62.34,62.28,62.28,36254.0,57.3478,57.3755,57.3202,57.3202,36254.0
2017-06-12 13:30:00,62.29,62.32,62.27,62.3,11895.0,57.3294,57.357,57.311,57.3386,11895.0
2017-06-12 13:35:00,62.3,62.3,62.24,62.24,13126.0,57.3386,57.3386,57.2834,57.2834,13126.0
2017-06-12 13:40:00,62.23,62.24,62.2,62.22,12078.0,57.2742,57.2834,57.2466,57.265,12078.0
2017-06-12 13:45:00,62.21,62.21,62.15,62.18,19500.0,57.2558,57.2558,57.2006,57.2282,19500.0
2017-06-12 13:50:00,62.18,62.21,62.14,62.18,25984.0,57.2282,57.2558,57.1914,57.2282,25984.0
2017-06-12 13:55:00,62.17,62.18,62.1,62.12,13942.0,57.219,57.2282,57.1546,57.173,13942.0
2017-06-12 14:00:00,62.11,62.16,62.11,62.15,18960.0,57.1638,57.2098,57.1638,57.2006,18960.0
2017-06-12 14:05:00,62.16,62.16,62.1,62.14,15570.0,57.2098,57.2098,57.1546,57.1914,15570.0
2017-06-12 14:10:00,62.14,62.18,62.13,62.14,16386.0,57.1914,57.2282,57.1822,57.1914,16386.0
2017-06-12 14:15:00,62.14,62.18,62.14,62.16,19082.0,57.1914,57.2282,57.1914,57.2098,19082.0
2017-06-12 14:20:00,62.17,62.18,62.07,62.07,19685.0,57.219,57.2282,57.127,57.127,19685.0
2017-06-12 14:25:00,62.08,62.08,61.98,61.98,21721.0,57.1362,57.1362,57.0441,57.0441,21721.0
2017-06-12 14:30:00,61.97,61.99,61.9,61.95,32699.0,57.0349,57.0533,56.9705,57.0165,32699.0
2017-06-12 14:35:00,61.95,61.99,61.94,61.96,19491.0,57.0165,57.0533,57.0073,57.0257,19491.0
2017-06-12 14:40:00,61.96,61.97,61.88,61.91,20276.0,57.0257,57.0349,56.9521,56.9797,20276.0
2017-06-12 14:45:00,61.92,61.92,61.83,61.85,18345.0,56.9889,56.9889,56.9061,56.9245,18345.0
2017-06-12 14:50:00,61.85,61.87,61.8,61.83,18876.0,56.9245,56.9429,56.8785,56.9061,18876.0
2017-06-12 14:55:00,61.83,61.87,61.8,61.81,24154.0,56.9061,56.9429,56.8785,56.8877,24154.0
2017-06-12 15:00:00,61.81,61.89,61.8,61.87,23262.0,56.8877,56.9613,56.8785,56.9429,23262.0
2017-06-12 15:05:00,61.86,61.91,61.86,61.89,13226.0,56.9337,56.9797,56.9337,56.9613,13226.0
2017-06-12 15:10:00,61.9,61.94,61.89,61.93,20525.0,56.9705,57.0073,56.9613,56.9981,20525.0
2017-06-12 15:15:00,61.93,61.98,61.93,61.96,16400.0,56.9981,57.0441,56.9981,57.0257,16400.0
2017-06-12 15:20:00,61.96,62.0,61.95,61.95,21990.0,57.0257,57.0625,57.0165,57.0165,21990.0
2017-06-12 15:25:00,61.95,61.96,61.88,61.9,23729.0,57.0165,57.0257,56.9521,56.9705,23729.0
2017-06-12 15:30:00,61.89,61.94,61.88,61.92,27654.0,56.9613,57.0073,56.9521,56.9889,27654.0
2017-06-12 15:35:00,61.91,61.96,61.89,61.9,45532.0,56.9797,57.0257,56.9613,56.9705,45532.0
2017-06-12 15:40:00,61.89,61.92,61.86,61.9,34248.0,56.9613,56.9889,56.9337,56.9705,34248.0
2017-06-12 15:45:00,61.9,61.94,61.86,61.87,68603.0,56.9705,57.0073,56.9337,56.9429,68603.0
2017-06-12 15:50:00,61.86,61.89,61.83,61.87,69890.0,56.9337,56.9613,56.9061,56.9429,69890.0
2017-06-12 15:55:00,61.87,61.88,61.84,61.86,126602.0,56.9429,56.9521,56.9153,56.9337,126602.0
2017-06-13 09:30:00,61.7,61.8,61.53,61.64,54282.0,56.7864,56.8785,56.63,56.7312,54282.0
2017-06-13 09:35:00,61.65,61.94,61.65,61.9,14244.0,56.7404,57.0073,56.7404,56.9705,14244.0
2017-06-13 09:40:00,61.9,61.9,61.8,61.87,17297.0,56.9705,56.9705,56.8785,56.9429,17297.0
2017-06-13 09:45:00,61.85,61.89,61.66,61.71,14978.0,56.9245,56.9613,56.7496,56.7956,14978.0
2017-06-13 09:50:00,61.7,61.71,61.63,61.63,11406.0,56.7864,56.7956,56.722,56.722,11406.0
2017-06-13 09:55:00,61.63,61.7,61.59,61.66,9527.0,56.722,56.7864,56.6852,56.7496,9527.0
2017-06-13 10:00:00,61.65,61.7,61.61,61.66,15772.0,56.7404,56.7864,56.7036,56.7496,15772.0
2017-06-13 10:05:00,61.67,61.76,61.66,61.76,15091.0,56.7588,56.8416,56.7496,56.8416,15091.0
2017-06-13 10:10:00,61.76,61.79,61.71,61.78,14001.0,56.8416,56.8693,56.7956,56.8601,14001.0
2017-06-13 10:15:00,61.77,61.8,61.71,61.72,13570.0,56.8508,56.8785,56.7956,56.8048,13570.0
2017-06-13 10:20:00,61.74,61.79,61.73,61.73,10277.0,56.8232,56.8693,56.814,56.814,10277.0
2017-06-13 10:25:00,61.76,61.86,61.74,61.79,16821.0,56.8416,56.9337,56.8232,56.8693,16821.0
2017-06-13 10:30:00,61.79,61.83,61.75,61.78,25359.0,56.8693,56.9061,56.8324,56.8601,25359.0
2017-06-13 10:35:00,61.79,61.81,61.72,61.79,24489.0,56.8693,56.8877,56.8048,56.8693,24489.0
2017-06-13 10:40:00,61.78,61.78,61.73,61.74,27223.0,56.8601,56.8601,56.814,56.8232,27223.0
2017-06-13 10:45:00,61.74,62.0,61.74,61.99,32800.0,56.8232,57.0625,56.8232,57.0533,32800.0
2017-06-13 10:50:00,61.99,62.13,61.98,62.09,41117.0,57.0533,57.1822,57.0441,57.1454,41117.0
2017-06-13 10:55:00,62.09,62.16,62.02,62.02,19689.0,57.1454,57.2098,57.0809,57.0809,19689.0
2017-06-13 11:00:00,62.02,62.02,61.92,61.92,17250.0,57.0809,57.0809,56.9889,56.9889,17250.0
2017-06-13 11:05:00,61.92,61.95,61.87,61.89,11204.0,56.9889,57.0165,56.9429,56.9613,11204.0
2017-06-13 11:10:00,61.89,61.92,61.86,61.89,14237.0,56.9613,56.9889,56.9337,56.9613,14237.0
2017-06-13 11:15:00,61.9,61.93,61.8,61.81,15103.0,56.9705,56.9981,56.8785,56.8877,15103.0
2017-06-13 11:20:00,61.82,61.85,61.78,61.79,16264.0,56.8969,56.9245,56.8601,56.8693,16264.0
2017-06-13 11:25:00,61.8,61.96,61.8,61.93,13867.0,56.8785,57.0257,56.8785,56.9981,13867.0
2017-06-13 11:30:00,61.94,62.0,61.86,61.97,24972.0,57.0073,57.0625,56.9337,57.0349,24972.0
2017-06-13 11:35:00,61.98,62.04,61.97,62.02,17547.0,57.0441,57.0993,57.0349,57.0809,17547.0
2017-06-13 11:40:00,62.03,62.07,61.98,62.06,21147.0,57.0901,57.127,57.0441,57.1178,21147.0
2017-06-13 11:45:00,62.07,62.09,62.02,62.05,15150.0,57.127,57.1454,57.0809,57.1085,15150.0
2017-06-13 11:50:00,62.04,62.08,62.01,62.07,11457.0,57.0993,57.1362,57.0717,57.127,11457.0
2017-06-13 11:55:00,62.07,62.1,62.01,62.08,15009.0,57.127,57.1546,57.0717,57.1362,15009.0
2017-06-13 12:00:00,62.06,62.09,62.03,62.05,15558.0,57.1178,57.1454,57.0901,57.1085,15558.0
2017-06-13 12:05:00,62.04,62.1,62.01,62.1,15645.0,57.0993,57.1546,57.0717,57.1546,15645.0
2017-06-13 12:10:00,62.09,62.13,62.06,62.12,14501.0,57.1454,57.1822,57.1178,57.173,14501.0
2017-06-13 12:15:00,62.13,62.23,62.13,62.19,12385.0,57.1822,57.2742,57.1822,57.2374,12385.0
2017-06-13 12:20:00,62.18,62.18,62.08,62.09,8192.0,57.2282,57.2282,57.1362,57.1454,8192.0
2017-06-13 12:25:00,62.09,62.13,62.08,62.13,9350.0,57.1454,57.1822,57.1362,57.1822,9350.0
2017-06-13 12:30:00,62.13,62.18,62.11,62.18,6601.0,57.1822,57.2282,57.1638,57.2282,6601.0
2017-06-13 12:35:00,62.18,62.22,62.14,62.22,10439.0,57.2282,57.265,57.1914,57.265,10439.0
2017-06-13 12:40:00,62.22,62.28,62.2,62.22,8850.0,57.265,57.3202,57.2466,57.265,8850.0
2017-06-13 12:45:00,62.23,62.25,62.2,62.25,7605.0,57.2742,57.2926,57.2466,57.2926,7605.0
2017-06-13 12:50:00,62.26,62.26,62.22,62.23,9151.0,57.3018,57.3018,57.265,57.2742,9151.0
2017-06-13 12:55:00,62.23,62.25,62.2,62.21,10338.0,57.2742,57.2926,57.2466,57.2558,10338.0
2017-06-13 13:00:00,62.21,62.21,62.14,62.16,10803.0,57.2558,57.2558,57.1914,57.2098,10803.0
2017-06-13 13:05:00,62.16,62.17,62.09,62.1,17318.0,57.2098,57.219,57.1454,57.1546,17318.0
2017-06-13 13:10:00,62.1,62.2,62.09,62.13,14641.0,57.1546,57.2466,57.1454,57.1822,14641.0
2017-06-13 13:15:00,62.13,62.14,62.01,62.01,15760.0,57.1822,57.1914,57.0717,57.0717,15760.0
2017-06-13 13:20:00,62.01,62.03,62.0,62.02,14065.0,57.0717,57.0901,57.0625,57.0809,14065.0
2017-06-13 13:25:00,62.03,62.03,61.98,62.0,14355.0,57.0901,57.0901,57.0441,57.0625,14355.0
2017-06-13 13:30:00,62.0,62.04,61.97,61.97,14180.0,57.0625,57.0993,57.0349,57.0349,14180.0
2017-06-13 13:35:00,61.96,62.01,61.95,61.99,12898.0,57.0257,57.0717,57.0165,57.0533,12898.0
2017-06-13 13:40:00,61.98,62.0,61.91,61.96,12078.0,57.0441,57.0625,56.9797,57.0257,12078.0
2017-06-13 13:45:00,61.96,62.05,61.96,62.04,15240.0,57.0257,57.1085,57.0257,57.0993,15240.0
2017-06-13 13:50:00,62.04,62.1,62.03,62.06,9586.0,57.0993,57.1546,57.0901,57.1178,9586.0
2017-06-13 13:55:00,62.06,62.12,62.06,62.09,11480.0,57.1178,57.173,57.1178,57.1454,11480.0
2017-06-13 14:00:00,62.09,62.11,62.06,62.11,11997.0,57.1454,57.1638,57.1178,57.1638,11997.0
2017-06-13 14:05:00,62.11,62.14,62.1,62.1,9897.0,57.1638,57.1914,57.1546,57.1546,9897.0
2017-06-13 14:10:00,62.1,62.1,62.0,62.02,23266.0,57.1546,57.1546,57.0625,57.0809,23266.0
2017-06-13 14:15:00,62.0,62.01,61.96,61.99,17617.0,57.0625,57.0717,57.0257,57.0533,17617.0
2017-06-13 14:20:00,61.98,61.99,61.93,61.96,46482.0,57.0441,57.0533,56.9981,57.0257,46482.0
2017-06-13 14:25:00,61.96,61.97,61.91,61.91,28994.0,57.0257,57.0349,56.9797,56.9797,28994.0
2017-06-13 14:30:00,61.91,61.94,61.91,61.91,14424.0,56.9797,57.0073,56.9797,56.9797,14424.0
2017-06-13 14:35:00,61.92,61.96,61.91,61.95,15554.0,56.9889,57.0257,56.9797,57.0165,15554.0
2017-06-13 14:40:00,61.95,61.95,61.87,61.88,14370.0,57.0165,57.0165,56.9429,56.9521,14370.0
2017-06-13 14:45:00,61.89,61.93,61.82,61.83,20514.0,56.9613,56.9981,56.8969,56.9061,20514.0
2017-06-13 14:50:00,61.84,61.86,61.8,61.8,32848.0,56.9153,56.9337,56.8785,56.8785,32848.0
2017-06-13 14:55:00,61.8,61.83,61.77,61.78,34659.0,56.8785,56.9061,56.8508,56.8601,34659.0
2017-06-13 15:00:00,61.78,61.84,61.77,61.82,25053.0,56.8601,56.9153,56.8508,56.8969,25053.0
2017-06-13 15:05:00,61.82,61.87,61.81,61.84,28920.0,56.8969,56.9429,56.8877,56.9153,28920.0
2017-06-13 15:10:00,61.85,61.91,61.8,61.91,16785.0,56.9245,56.9797,56.8785,56.9797,16785.0
2017-06-13 15:15:00,61.91,61.98,61.89,61.97,13600.0,56.9797,57.0441,56.9613,57.0349,13600.0
2017-06-13 15:20:00,61.98,62.02,61.98,62.01,13055.0,57.0441,57.0809,57.0441,57.0717,13055.0
2017-06-13 15:25:00,62.0,62.06,61.95,62.02,27043.0,57.0625,57.1178,57.0165,57.0809,27043.0
2017-06-13 15:30:00,62.02,62.02,61.94,62.0,26492.0,57.0809,57.0809,57.0073,57.0625,26492.0
2017-06-13 15:35:00,62.0,62.03,61.96,62.01,26771.0,57.0625,57.0901,57.0257,57.0717,26771.0
2017-06-13 15:40:00,62.01,62.04,61.97,62.03,37021.0,57.0717,57.0993,57.0349,57.0901,37021.0
2017-06-13 15:45:00,62.02,62.07,62.02,62.07,41497.0,57.0809,57.127,57.0809,57.127,41497.0
2017-06-13 15:50:00,62.07,62.08,62.03,62.07,49590.0,57.127,57.1362,57.0901,57.127,49590.0
2017-06-13 15:55:00,62.07,62.1,62.03,62.09,92662.0,57.127,57.1546,57.0901,57.1454,92662.0
2017-06-14 09:30:00,62.35,62.35,61.55,61.55,39483.0,57.3847,57.3847,56.6484,56.6484,39483.0
2017-06-14 09:35:00,61.53,61.6,61.33,61.44,66621.0,56.63,56.6944,56.4459,56.5471,66621.0
2017-06-14 09:40:00,61.44,61.61,61.37,61.57,22673.0,56.5471,56.7036,56.4827,56.6668,22673.0
2017-06-14 09:45:00,61.57,61.66,61.52,61.61,31841.0,56.6668,56.7496,56.6208,56.7036,31841.0
2017-06-14 09:50:00,61.61,61.67,61.55,61.63,9899.0,56.7036,56.7588,56.6484,56.722,9899.0
2017-06-14 09:55:00,61.66,61.66,61.57,61.63,6777.0,56.7496,56.7496,56.6668,56.722,6777.0
2017-06-14 10:00:00,61.62,61.71,61.58,61.59,12712.0,56.7128,56.7956,56.676,56.6852,12712.0
2017-06-14 10:05:00,61.6,61.6,61.46,61.49,60248.0,56.6944,56.6944,56.5655,56.5931,60248.0
2017-06-14 10:10:00,61.49,61.65,61.45,61.65,20587.0,56.5931,56.7404,56.5563,56.7404,20587.0
2017-06-14 10:15:00,61.64,61.66,61.56,61.62,15430.0,56.7312,56.7496,56.6576,56.7128,15430.0
2017-06-14 10:20:00,61.59,61.6,61.53,61.56,15026.0,56.6852,56.6944,56.63,56.6576,15026.0
2017-06-14 10:25:00,61.58,61.65,61.56,61.62,23282.0,56.676,56.7404,56.6576,56.7128,23282.0
2017-06-14 10:30:00,61.64,61.67,61.61,61.62,43149.0,56.7312,56.7588,56.7036,56.7128,43149.0
2017-06-14 10:35:00,61.63,61.67,61.61,61.65,12300.0,56.722,56.7588,56.7036,56.7404,12300.0
2017-06-14 10:40:00,61.66,61.66,61.55,61.56,18054.0,56.7496,56.7496,56.6484,56.6576,18054.0
2017-06-14 10:45:00,61.57,61.61,61.56,61.58,19943.0,56.6668,56.7036,56.6576,56.676,19943.0
2017-06-14 10:50:00,61.59,61.67,61.58,61.61,23583.0,56.6852,56.7588,56.676,56.7036,23583.0
2017-06-14 10:55:00,61.62,61.64,61.5,61.57,24484.0,56.7128,56.7312,56.6023,56.6668,24484.0
2017-06-14 11:00:00,61.57,61.62,61.47,61.47,23131.0,56.6668,56.7128,56.5747,56.5747,23131.0
2017-06-14 11:05:00,61.48,61.52,61.43,61.43,17483.0,56.5839,56.6208,56.5379,56.5379,17483.0
2017-06-14 11:10:00,61.44,61.46,61.38,61.38,17540.0,56.5471,56.5655,56.4919,56.4919,17540.0
2017-06-14 11:15:00,61.4,61.42,61.34,61.4,16413.0,56.5103,56.5287,56.4551,56.5103,16413.0
2017-06-14 11:20:00,61.41,61.48,61.39,61.47,12775.0,56.5195,56.5839,56.5011,56.5747,12775.0
2017-06-14 11:25:00,61.46,61.52,61.46,61.47,32170.0,56.5655,56.6208,56.5655,56.5747,32170.0
2017-06-14 11:30:00,61.5,61.52,61.45,61.49,17571.0,56.6023,56.6208,56.5563,56.5931,17571.0
2017-06-14 11:35:00,61.48,61.51,61.46,61.46,18977.0,56.5839,56.6116,56.5655,56.5655,18977.0
2017-06-14 11:40:00,61.46,61.5,61.41,61.41,19392.0,56.5655,56.6023,56.5195,56.5195,19392.0
2017-06-14 11:45:00,61.41,61.49,61.41,61.47,17055.0,56.5195,56.5931,56.5195,56.5747,17055.0
2017-06-14 11:50:00,61.46,61.5,61.45,61.49,12411.0,56.5655,56.6023,56.5563,56.5931,12411.0
2017-06-14 11:55:00,61.49,61.5,61.43,61.43,14635.0,56.5931,56.6023,56.5379,56.5379,14635.0
2017-06-14 12:00:00,61.42,61.48,61.41,61.43,67476.0,56.5287,56.5839,56.5195,56.5379,67476.0
2017-06-14 12:05:00,61.43,61.46,61.37,61.38,17322.0,56.5379,56.5655,56.4827,56.4919,17322.0
2017-06-14 12:10:00,61.37,61.38,61.29,61.31,17129.0,56.4827,56.4919,56.4091,56.4275,17129.0
2017-06-14 12:15:00,61.31,61.34,61.17,61.2,34445.0,56.4275,56.4551,56.2986,56.3262,34445.0
2017-06-14 12:20:00,61.21,61.25,61.15,61.21,38168.0,56.3354,56.3723,56.2802,56.3354,38168.0
2017-06-14 12:25:00,61.22,61.24,61.11,61.11,29192.0,56.3446,56.3631,56.2434,56.2434,29192.0
2017-06-14 12:30:00,61.12,61.18,61.12,61.16,13837.0,56.2526,56.3078,56.2526,56.2894,13837.0
2017-06-14 12:35:00,61.16,61.16,61.06,61.07,34980.0,56.2894,56.2894,56.1974,56.2066,34980.0
2017-06-14 12:40:00,61.08,61.08,61.01,61.02,26562.0,56.2158,56.2158,56.1514,56.1606,26562.0
2017-06-14 12:45:00,61.03,61.04,60.95,60.95,35110.0,56.1698,56.179,56.0961,56.0961,35110.0
2017-06-14 12:50:00,60.95,60.98,60.92,60.97,27689.0,56.0961,56.1238,56.0685,56.1146,27689.0
2017-06-14 12:55:00,60.97,60.98,60.92,60.95,22502.0,56.1146,56.1238,56.0685,56.0961,22502.0
2017-06-14 13:00:00,60.96,61.05,60.95,61.03,24806.0,56.1054,56.1882,56.0961,56.1698,24806.0
2017-06-14 13:05:00,61.03,61.08,61.03,61.04,13648.0,56.1698,56.2158,56.1698,56.179,13648.0
2017-06-14 13:10:00,61.05,61.06,61.02,61.04,27495.0,56.1882,56.1974,56.1606,56.179,27495.0
2017-06-14 13:15:00,61.05,61.1,61.01,61.03,30943.0,56.1882,56.2342,56.1514,56.1698,30943.0
2017-06-14 13:20:00,61.03,61.03,60.95,60.97,16847.0,56.1698,56.1698,56.0961,56.1146,16847.0
2017-06-14 13:25:00,60.97,60.99,60.93,60.95,15732.0,56.1146,56.133,56.0777,56.0961,15732.0
2017-06-14 13:30:00,60.95,61.03,60.93,60.99,18897.0,56.0961,56.1698,56.0777,56.133,18897.0
2017-06-14 13:35:00,60.98,61.01,60.94,60.97,27740.0,56.1238,56.1514,56.0869,56.1146,27740.0
2017-06-14 13:40:00,60.97,61.0,60.95,60.97,18422.0,56.1146,56.1422,56.0961,56.1146,18422.0
2017-06-14 13:45:00,60.97,61.0,60.97,60.99,10444.0,56.1146,56.1422,56.1146,56.133,10444.0
2017-06-14 13:50:00,60.99,61.0,60.93,60.94,16500.0,56.133,56.1422,56.0777,56.0869,16500.0
2017-06-14 13:55:00,60.94,61.0,60.94,60.98,11619.0,56.0869,56.1422,56.0869,56.1238,11619.0
2017-06-14 14:00:00,60.98,61.07,60.93,60.98,19500.0,56.1238,56.2066,56.0777,56.1238,19500.0
2017-06-14 14:05:00,60.97,61.06,60.96,61.01,33704.0,56.1146,56.1974,56.1054,56.1514,33704.0
2017-06-14 14:10:00,61.02,61.13,61.01,61.11,17594.0,56.1606,56.2618,56.1514,56.2434,17594.0
2017-06-14 14:15:00,61.09,61.13,61.0,61.01,24546.0,56.225,56.2618,56.1422,56.1514,24546.0
2017-06-14 14:20:00,61.01,61.11,61.0,61.07,18346.0,56.1514,56.2434,56.1422,56.2066,18346.0
2017-06-14 14:25:00,61.08,61.13,61.07,61.13,14600.0,56.2158,56.2618,56.2066,56.2618,14600.0
2017-06-14 14:30:00,61.12,61.2,61.11,61.15,19801.0,56.2526,56.3262,56.2434,56.2802,19801.0
2017-06-14 14:35:00,61.15,61.16,61.05,61.06,18818.0,56.2802,56.2894,56.1882,56.1974,18818.0
2017-06-14 14:40:00,61.07,61.11,60.91,60.96,28926.0,56.2066,56.2434,56.0593,56.1054,28926.0
2017-06-14 14:45:00,60.97,60.98,60.86,60.98,30640.0,56.1146,56.1238,56.0133,56.1238,30640.0
2017-06-14 14:50:00,60.95,60.98,60.89,60.95,19001.0,56.0961,56.1238,56.0409,56.0961,19001.0
2017-06-14 14:55:00,60.94,60.97,60.9,60.91,13300.0,56.0869,56.1146,56.0501,56.0593,13300.0
2017-06-14 15:00:00,60.89,60.93,60.84,60.89,25592.0,56.0409,56.0777,55.9949,56.0409,25592.0
2017-06-14 15:05:00,60.89,60.96,60.86,60.92,28852.0,56.0409,56.1054,56.0133,56.0685,28852.0
2017-06-14 15:10:00,60.91,60.94,60.89,60.9,37275.0,56.0593,56.0869,56.0409,56.0501,37275.0
2017-06-14 15:15:00,60.89,60.93,60.85,60.88,27322.0,56.0409,56.0777,56.0041,56.0317,27322.0
2017-06-14 15:20:00,60.87,60.9,60.82,60.84,43775.0,56.0225,56.0501,55.9765,55.9949,43775.0
2017-06-14 15:25:00,60.84,61.01,60.83,60.99,33103.0,55.9949,56.1514,55.9857,56.133,33103.0
2017-06-14 15:30:00,60.99,61.03,60.94,61.03,30864.0,56.133,56.1698,56.0869,56.1698,30864.0
2017-06-14 15:35:00,61.03,61.14,61.02,61.13,50170.0,56.1698,56.271,56.1606,56.2618,50170.0
2017-06-14 15:40:00,61.13,61.21,61.12,61.2,44316.0,56.2618,56.3354,56.2526,56.3262,44316.0
2017-06-14 15:45:00,61.21,61.22,61.15,61.21,37914.0,56.3354,56.3446,56.2802,56.3354,37914.0
2017-06-14 15:50:00,61.2,61.2,61.07,61.09,106348.0,56.3262,56.3262,56.2066,56.225,106348.0
2017-06-14 15:55:00,61.1,61.15,61.08,61.1,208633.0,56.2342,56.2802,56.2158,56.2342,208633.0
2017-06-15 09:30:00,61.07,61.36,60.91,61.12,163361.0,56.2066,56.4735,56.0593,56.2526,163361.0
2017-06-15 09:35:00,61.15,61.15,60.85,60.95,16535.0,56.2802,56.2802,56.0041,56.0961,16535.0
2017-06-15 09:40:00,60.99,61.04,60.89,60.91,20383.0,56.133,56.179,56.0409,56.0593,20383.0
2017-06-15 09:45:00,60.89,60.89,60.71,60.74,57285.0,56.0409,56.0409,55.8753,55.9029,57285.0
2017-06-15 09:50:00,60.73,60.73,60.52,60.55,23286.0,55.8937,55.8937,55.7004,55.728,23286.0
2017-06-15 09:55:00,60.57,60.58,60.4,60.46,41217.0,55.7464,55.7556,55.5899,55.6452,41217.0
2017-06-15 10:00:00,60.48,60.56,60.42,60.49,38265.0,55.6636,55.7372,55.6084,55.6728,38265.0
2017-06-15 10:05:00,60.49,60.52,60.39,60.39,26665.0,55.6728,55.7004,55.5807,55.5807,26665.0
2017-06-15 10:10:00,60.41,60.5,60.35,60.41,36059.0,55.5992,55.682,55.5439,55.5992,36059.0
2017-06-15 10:15:00,60.4,60.42,60.28,60.33,32767.0,55.5899,55.6084,55.4795,55.5255,32767.0
2017-06-15 10:20:00,60.34,60.34,60.18,60.19,37178.0,55.5347,55.5347,55.3875,55.3967,37178.0
2017-06-15 10:25:00,60.2,60.27,60.15,60.21,22727.0,55.4059,55.4703,55.3599,55.4151,22727.0
2017-06-15 10:30:00,60.21,60.25,60.11,60.12,37509.0,55.4151,55.4519,55.323,55.3322,37509.0
2017-06-15 10:35:00,60.11,60.13,60.01,60.03,46722.0,55.323,55.3415,55.231,55.2494,46722.0
2017-06-15 10:40:00,60.04,60.06,59.85,59.88,58552.0,55.2586,55.277,55.0837,55.1114,58552.0
2017-06-15 10:45:00,59.89,59.95,59.64,59.66,113994.0,55.1206,55.1758,54.8905,54.9089,113994.0
2017-06-15 10:50:00,59.65,59.73,59.53,59.64,87092.0,54.8997,54.9733,54.7892,54.8905,87092.0
2017-06-15 10:55:00,59.64,59.86,59.6,59.86,40029.0,54.8905,55.093,54.8537,55.093,40029.0
2017-06-15 11:00:00,59.86,60.0,59.82,59.9,45437.0,55.093,55.2218,55.0561,55.1298,45437.0
2017-06-15 11:05:00,59.91,59.91,59.76,59.77,50755.0,55.139,55.139,55.0009,55.0101,50755.0
2017-06-15 11:10:00,59.77,59.78,59.7,59.76,33335.0,55.0101,55.0193,54.9457,55.0009,33335.0
2017-06-15 11:15:00,59.76,59.76,59.65,59.68,22952.0,55.0009,55.0009,54.8997,54.9273,22952.0
2017-06-15 11:20:00,59.69,59.89,59.63,59.89,38545.0,54.9365,55.1206,54.8813,55.1206,38545.0
2017-06-15 11:25:00,59.88,59.96,59.83,59.96,28785.0,55.1114,55.185,55.0653,55.185,28785.0
2017-06-15 11:30:00,59.98,60.05,59.92,60.05,23502.0,55.2034,55.2678,55.1482,55.2678,23502.0
2017-06-15 11:35:00,60.04,60.05,59.97,59.97,21671.0,55.2586,55.2678,55.1942,55.1942,21671.0
2017-06-15 11:40:00,59.97,60.1,59.97,60.08,17690.0,55.1942,55.3138,55.1942,55.2954,17690.0
2017-06-15 11:45:00,60.07,60.11,59.99,60.05,32251.0,55.2862,55.323,55.2126,55.2678,32251.0
2017-06-15 11:50:00,60.08,60.16,60.06,60.15,17556.0,55.2954,55.3691,55.277,55.3599,17556.0
2017-06-15 11:55:00,60.15,60.27,60.15,60.24,13362.0,55.3599,55.4703,55.3599,55.4427,13362.0
2017-06-15 12:00:00,60.25,60.26,60.19,60.22,16774.0,55.4519,55.4611,55.3967,55.4243,16774.0
2017-06-15 12:05:00,60.23,60.31,60.22,60.3,14679.0,55.4335,55.5071,55.4243,55.4979,14679.0
2017-06-15 12:10:00,60.31,60.37,60.31,60.36,6721.0,55.5071,55.5623,55.5071,55.5531,6721.0
2017-06-15 12:15:00,60.36,60.44,60.33,60.41,18135.0,55.5531,55.6268,55.5255,55.5992,18135.0
2017-06-15 12:20:00,60.4,60.44,60.37,60.44,24533.0,55.5899,55.6268,55.5623,55.6268,24533.0
2017-06-15 12:25:00,60.44,60.47,60.42,60.47,10730.0,55.6268,55.6544,55.6084,55.6544,10730.0
2017-06-15 12:30:00,60.47,60.49,60.44,60.44,15287.0,55.6544,55.6728,55.6268,55.6268,15287.0
2017-06-15 12:35:00,60.45,60.48,60.43,60.46,10301.0,55.636,55.6636,55.6176,55.6452,10301.0
2017-06-15 12:40:00,60.46,60.52,60.45,60.51,8836.0,55.6452,55.7004,55.636,55.6912,8836.0
2017-06-15 12:45:00,60.5,60.52,60.47,60.52,13445.0,55.682,55.7004,55.6544,55.7004,13445.0
2017-06-15 12:50:00,60.52,60.56,60.49,60.56,8744.0,55.7004,55.7372,55.6728,55.7372,8744.0
2017-06-15 12:55:00,60.57,60.61,60.56,60.6,15580.0,55.7464,55.7832,55.7372,55.774,15580.0
2017-06-15 13:00:00,60.6,60.65,60.59,60.62,16308.0,55.774,55.82,55.7648,55.7924,16308.0
2017-06-15 13:05:00,60.61,60.63,60.58,60.62,12668.0,55.7832,55.8016,55.7556,55.7924,12668.0
2017-06-15 13:10:00,60.62,60.62,60.54,60.58,18973.0,55.7924,55.7924,55.7188,55.7556,18973.0
2017-06-15 13:15:00,60.58,60.59,60.54,60.56,8600.0,55.7556,55.7648,55.7188,55.7372,8600.0
2017-06-15 13:20:00,60.57,60.61,60.56,60.6,10407.0,55.7464,55.7832,55.7372,55.774,10407.0
2017-06-15 13:25:00,60.62,60.62,60.54,60.54,11616.0,55.7924,55.7924,55.7188,55.7188,11616.0
2017-06-15 13:30:00,60.54,60.59,60.54,60.58,9740.0,55.7188,55.7648,55.7188,55.7556,9740.0
2017-06-15 13:35:00,60.59,60.59,60.5,60.51,8719.0,55.7648,55.7648,55.682,55.6912,8719.0
2017-06-15 13:40:00,60.51,60.52,60.45,60.46,9164.0,55.6912,55.7004,55.636,55.6452,9164.0
2017-06-15 13:45:00,60.46,60.51,60.45,60.49,9807.0,55.6452,55.6912,55.636,55.6728,9807.0
2017-06-15 13:50:00,60.5,60.6,60.5,60.6,13640.0,55.682,55.774,55.682,55.774,13640.0
2017-06-15 13:55:00,60.61,60.69,60.61,60.69,10203.0,55.7832,55.8569,55.7832,55.8569,10203.0
2017-06-15 14:00:00,60.67,60.7,60.65,60.67,18843.0,55.8384,55.8661,55.82,55.8384,18843.0
2017-06-15 14:05:00,60.68,60.75,60.66,60.75,15117.0,55.8477,55.9121,55.8292,55.9121,15117.0
2017-06-15 14:10:00,60.74,60.77,60.69,60.71,14538.0,55.9029,55.9305,55.8569,55.8753,14538.0
2017-06-15 14:15:00,60.71,60.74,60.71,60.73,14730.0,55.8753,55.9029,55.8753,55.8937,14730.0
2017-06-15 14:20:00,60.73,60.76,60.7,60.72,76109.0,55.8937,55.9213,55.8661,55.8845,76109.0
2017-06-15 14:25:00,60.73,60.81,60.72,60.78,25129.0,55.8937,55.9673,55.8845,55.9397,25129.0
2017-06-15 14:30:00,60.77,60.82,60.77,60.82,16151.0,55.9305,55.9765,55.9305,55.9765,16151.0
2017-06-15 14:35:00,60.83,60.88,60.82,60.87,46193.0,55.9857,56.0317,55.9765,56.0225,46193.0
2017-06-15 14:40:00,60.87,60.94,60.87,60.92,25734.0,56.0225,56.0869,56.0225,56.0685,25734.0
2017-06-15 14:45:00,60.93,60.97,60.92,60.94,24768.0,56.0777,56.1146,56.0685,56.0869,24768.0
2017-06-15 14:50:00,60.94,60.98,60.94,60.98,14091.0,56.0869,56.1238,56.0869,56.1238,14091.0
2017-06-15 14:55:00,60.97,61.01,60.95,60.99,26201.0,56.1146,56.1514,56.0961,56.133,26201.0
2017-06-15 15:00:00,60.99,61.08,60.98,61.03,27171.0,56.133,56.2158,56.1238,56.1698,27171.0
2017-06-15 15:05:00,61.03,61.12,61.0,61.11,23210.0,56.1698,56.2526,56.1422,56.2434,23210.0
2017-06-15 15:10:00,61.1,61.11,61.04,61.05,27936.0,56.2342,56.2434,56.179,56.1882,27936.0
2017-06-15 15:15:00,61.05,61.08,61.03,61.07,29803.0,56.1882,56.2158,56.1698,56.2066,29803.0
2017-06-15 15:20:00,61.06,61.09,61.05,61.07,25097.0,56.1974,56.225,56.1882,56.2066,25097.0
2017-06-15 15:25:00,61.08,61.12,61.07,61.08,21395.0,56.2158,56.2526,56.2066,56.2158,21395.0
2017-06-15 15:30:00,61.08,61.11,61.03,61.07,22742.0,56.2158,56.2434,56.1698,56.2066,22742.0
2017-06-15 15:35:00,61.06,61.08,60.99,60.99,30290.0,56.1974,56.2158,56.133,56.133,30290.0
2017-06-15 15:40:00,60.99,61.03,60.98,61.0,32085.0,56.133,56.1698,56.1238,56.1422,32085.0
2017-06-15 15:45:00,61.0,61.05,60.94,60.94,141017.0,56.1422,56.1882,56.0869,56.0869,141017.0
2017-06-15 15:50:00,60.95,60.95,60.89,60.91,83720.0,56.0961,56.0961,56.0409,56.0593,83720.0
2017-06-15 15:55:00,60.91,60.93,60.88,60.91,131416.0,56.0593,56.0777,56.0317,56.0593,131416.0
2017-06-16 09:30:00,60.16,60.23,59.92,59.99,716194.0,55.3691,55.4335,55.1482,55.2126,716194.0
2017-06-16 09:35:00,60.0,60.14,59.93,60.14,22297.0,55.2218,55.3507,55.1574,55.3507,22297.0
2017-06-16 09:40:00,60.15,60.22,60.01,60.05,49811.0,55.3599,55.4243,55.231,55.2678,49811.0
2017-06-16 09:45:00,60.05,60.16,59.97,60.08,152729.0,55.2678,55.3691,55.1942,55.2954,152729.0
2017-06-16 09:50:00,60.08,60.1,59.92,59.92,52875.0,55.2954,55.3138,55.1482,55.1482,52875.0
2017-06-16 09:55:00,59.92,59.92,59.72,59.79,77529.0,55.1482,55.1482,54.9641,55.0285,77529.0
2017-06-16 10:00:00,59.78,59.86,59.72,59.78,60679.0,55.0193,55.093,54.9641,55.0193,60679.0
2017-06-16 10:05:00,59.79,59.81,59.71,59.73,30131.0,55.0285,55.0469,54.9549,54.9733,30131.0
2017-06-16 10:10:00,59.73,59.87,59.73,59.85,57477.0,54.9733,55.1022,54.9733,55.0837,57477.0
2017-06-16 10:15:00,59.86,60.02,59.82,60.01,36692.0,55.093,55.2402,55.0561,55.231,36692.0
2017-06-16 10:20:00,60.01,60.05,59.95,59.96,52730.0,55.231,55.2678,55.1758,55.185,52730.0
2017-06-16 10:25:00,59.95,59.96,59.83,59.85,52930.0,55.1758,55.185,55.0653,55.0837,52930.0
2017-06-16 10:30:00,59.86,59.9,59.8,59.83,21362.0,55.093,55.1298,55.0377,55.0653,21362.0
2017-06-16 10:35:00,59.81,59.91,59.81,59.87,19663.0,55.0469,55.139,55.0469,55.1022,19663.0
2017-06-16 10:40:00,59.88,59.91,59.82,59.86,21424.0,55.1114,55.139,55.0561,55.093,21424.0
2017-06-16 10:45:00,59.86,59.86,59.75,59.75,33228.0,55.093,55.093,54.9917,54.9917,33228.0
2017-06-16 10:50:00,59.75,59.77,59.66,59.72,33981.0,54.9917,55.0101,54.9089,54.9641,33981.0
2017-06-16 10:55:00,59.73,59.73,59.6,59.66,84927.0,54.9733,54.9733,54.8537,54.9089,84927.0
2017-06-16 11:00:00,59.67,59.68,59.6,59.63,78752.0,54.9181,54.9273,54.8537,54.8813,78752.0
2017-06-16 11:05:00,59.62,59.83,59.61,59.82,98011.0,54.8721,55.0653,54.8629,55.0561,98011.0
2017-06-16 11:10:00,59.82,59.96,59.81,59.95,29814.0,55.0561,55.185,55.0469,55.1758,29814.0
2017-06-16 11:15:00,59.93,60.03,59.93,60.01,23485.0,55.1574,55.2494,55.1574,55.231,23485.0
2017-06-16 11:20:00,60.02,60.04,59.96,60.0,14468.0,55.2402,55.2586,55.185,55.2218,14468.0
2017-06-16 11:25:00,60.0,60.0,59.92,59.92,13466.0,55.2218,55.2218,55.1482,55.1482,13466.0
2017-06-16 11:30:00,59.94,59.97,59.92,59.97,9413.0,55.1666,55.1942,55.1482,55.1942,9413.0
2017-06-16 11:35:00,59.96,60.05,59.95,60.04,11825.0,55.185,55.2678,55.1758,55.2586,11825.0
2017-06-16 11:40:00,60.04,60.12,60.03,60.07,17119.0,55.2586,55.3322,55.2494,55.2862,17119.0
2017-06-16 11:45:00,60.06,60.1,60.05,60.08,13917.0,55.277,55.3138,55.2678,55.2954,13917.0
2017-06-16 11:50:00,60.07,60.12,60.07,60.1,18185.0,55.2862,55.3322,55.2862,55.3138,18185.0
2017-06-16 11:55:00,60.11,60.14,60.1,60.12,11704.0,55.323,55.3507,55.3138,55.3322,11704.0
2017-06-16 12:00:00,60.12,60.15,60.11,60.14,13728.0,55.3322,55.3599,55.323,55.3507,13728.0
2017-06-16 12:05:00,60.14,60.2,60.12,60.17,13500.0,55.3507,55.4059,55.3322,55.3783,13500.0
2017-06-16 12:10:00,60.18,60.2,60.15,60.18,15671.0,55.3875,55.4059,55.3599,55.3875,15671.0
2017-06-16 12:15:00,60.18,60.19,60.14,60.17,16743.0,55.3875,55.3967,55.3507,55.3783,16743.0
2017-06-16 12:20:00,60.17,60.19,60.12,60.12,10105.0,55.3783,55.3967,55.3322,55.3322,10105.0
2017-06-16 12:25:00,60.12,60.14,60.11,60.13,8804.0,55.3322,55.3507,55.323,55.3415,8804.0
2017-06-16 12:30:00,60.13,60.15,60.08,60.1,14284.0,55.3415,55.3599,55.2954,55.3138,14284.0
2017-06-16 12:35:00,60.1,60.14,60.08,60.12,10047.0,55.3138,55.3507,55.2954,55.3322,10047.0
2017-06-16 12:40:00,60.11,60.11,60.03,60.04,18987.0,55.323,55.323,55.2494,55.2586,18987.0
2017-06-16 12:45:00,60.04,60.05,59.99,59.99,12407.0,55.2586,55.2678,55.2126,55.2126,12407.0
2017-06-16 12:50:00,59.99,60.06,59.98,60.06,10261.0,55.2126,55.277,55.2034,55.277,10261.0
2017-06-16 12:55:00,60.06,60.08,60.03,60.04,13457.0,55.277,55.2954,55.2494,55.2586,13457.0
2017-06-16 13:00:00,60.03,60.08,60.03,60.04,10300.0,55.2494,55.2954,55.2494,55.2586,10300.0
2017-06-16 13:05:00,60.05,60.13,60.05,60.11,16602.0,55.2678,55.3415,55.2678,55.323,16602.0
2017-06-16 13:10:00,60.11,60.12,60.03,60.04,13443.0,55.323,55.3322,55.2494,55.2586,13443.0
2017-06-16 13:15:00,60.04,60.06,59.97,59.97,16280.0,55.2586,55.277,55.1942,55.1942,16280.0
2017-06-16 13:20:00,59.98,59.99,59.89,59.91,20452.0,55.2034,55.2126,55.1206,55.139,20452.0
2017-06-16 13:25:00,59.92,59.92,59.88,59.89,15399.0,55.1482,55.1482,55.1114,55.1206,15399.0
2017-06-16 13:30:00,59.9,59.92,59.88,59.89,11332.0,55.1298,55.1482,55.1114,55.1206,11332.0
2017-06-16 13:35:00,59.89,59.91,59.86,59.89,14478.0,55.1206,55.139,55.093,55.1206,14478.0
2017-06-16 13:40:00,59.89,59.89,59.79,59.81,32955.0,55.1206,55.1206,55.0285,55.0469,32955.0
2017-06-16 13:45:00,59.81,59.81,59.76,59.8,12890.0,55.0469,55.0469,55.0009,55.0377,12890.0
2017-06-16 13:50:00,59.8,59.8,59.76,59.8,15721.0,55.0377,55.0377,55.0009,55.0377,15721.0
2017-06-16 13:55:00,59.8,59.82,59.77,59.79,59407.0,55.0377,55.0561,55.0101,55.0285,59407.0
2017-06-16 14:00:00,59.8,59.8,59.72,59.73,20799.0,55.0377,55.0377,54.9641,54.9733,20799.0
2017-06-16 14:05:00,59.75,59.77,59.72,59.76,23432.0,54.9917,55.0101,54.9641,55.0009,23432.0
2017-06-16 14:10:00,59.75,59.76,59.71,59.75,19417.0,54.9917,55.0009,54.9549,54.9917,19417.0
2017-06-16 14:15:00,59.74,59.75,59.71,59.71,18306.0,54.9825,54.9917,54.9549,54.9549,18306.0
2017-06-16 14:20:00,59.71,59.79,59.71,59.77,21015.0,54.9549,55.0285,54.9549,55.0101,21015.0
2017-06-16 14:25:00,59.77,59.79,59.7,59.72,16365.0,55.0101,55.0285,54.9457,54.9641,16365.0
2017-06-16 14:30:00,59.71,59.74,59.67,59.69,19137.0,54.9549,54.9825,54.9181,54.9365,19137.0
2017-06-16 14:35:00,59.7,59.73,59.69,59.73,25405.0,54.9457,54.9733,54.9365,54.9733,25405.0
2017-06-16 14:40:00,59.73,59.75,59.68,59.72,22198.0,54.9733,54.9917,54.9273,54.9641,22198.0
2017-06-16 14:45:00,59.72,59.74,59.68,59.7,34379.0,54.9641,54.9825,54.9273,54.9457,34379.0
2017-06-16 14:50:00,59.69,59.75,59.68,59.74,36204.0,54.9365,54.9917,54.9273,54.9825,36204.0
2017-06-16 14:55:00,59.74,59.74,59.67,59.68,28094.0,54.9825,54.9825,54.9181,54.9273,28094.0
2017-06-16 15:00:00,59.68,59.75,59.67,59.72,15966.0,54.9273,54.9917,54.9181,54.9641,15966.0
2017-06-16 15:05:00,59.71,59.74,59.69,59.71,17270.0,54.9549,54.9825,54.9365,54.9549,17270.0
2017-06-16 15:10:00,59.71,59.75,59.68,59.69,24906.0,54.9549,54.9917,54.9273,54.9365,24906.0
2017-06-16 15:15:00,59.69,59.74,59.68,59.73,27219.0,54.9365,54.9825,54.9273,54.9733,27219.0
2017-06-16 15:20:00,59.73,59.83,59.73,59.83,14729.0,54.9733,55.0653,54.9733,55.0653,14729.0
2017-06-16 15:25:00,59.83,59.9,59.8,59.83,25814.0,55.0653,55.1298,55.0377,55.0653,25814.0
2017-06-16 15:30:00,59.82,59.85,59.81,59.82,23480.0,55.0561,55.0837,55.0469,55.0561,23480.0
2017-06-16 15:35:00,59.83,59.92,59.81,59.9,32958.0,55.0653,55.1482,55.0469,55.1298,32958.0
2017-06-16 15:40:00,59.9,59.96,59.89,59.92,41097.0,55.1298,55.185,55.1206,55.1482,41097.0
2017-06-16 15:45:00,59.93,59.96,59.86,59.91,91861.0,55.1574,55.185,55.093,55.139,91861.0
2017-06-16 15:50:00,59.91,60.07,59.91,60.06,127621.0,55.139,55.2862,55.139,55.277,127621.0
2017-06-16 15:55:00,60.07,60.11,60.06,60.08,235083.0,55.2862,55.323,55.277,55.2954,235083.0
2017-06-19 09:30:00,60.19,60.2,59.63,59.73,59848.0,55.3967,55.4059,54.8813,54.9733,59848.0
2017-06-19 09:35:00,59.71,59.8,59.56,59.8,45328.0,54.9549,55.0377,54.8168,55.0377,45328.0
2017-06-19 09:40:00,59.81,59.81,59.7,59.75,17406.0,55.0469,55.0469,54.9457,54.9917,17406.0
2017-06-19 09:45:00,59.79,59.87,59.68,59.87,32649.0,55.0285,55.1022,54.9273,55.1022,32649.0
2017-06-19 09:50:00,59.86,59.86,59.74,59.78,25293.0,55.093,55.093,54.9825,55.0193,25293.0
2017-06-19 09:55:00,59.76,59.85,59.76,59.83,53465.0,55.0009,55.0837,55.0009,55.0653,53465.0
2017-06-19 10:00:00,59.82,59.95,59.8,59.94,67905.0,55.0561,55.1758,55.0377,55.1666,67905.0
2017-06-19 10:05:00,59.94,60.04,59.94,59.96,34301.0,55.1666,55.2586,55.1666,55.185,34301.0
2017-06-19 10:10:00,59.96,60.04,59.91,60.01,47095.0,55.185,55.2586,55.139,55.231,47095.0
2017-06-19 10:15:00,60.0,60.01,59.89,59.9,11663.0,55.2218,55.231,55.1206,55.1298,11663.0
2017-06-19 10:20:00,59.89,59.96,59.89,59.93,52532.0,55.1206,55.185,55.1206,55.1574,52532.0
2017-06-19 10:25:00,59.91,59.97,59.91,59.96,20462.0,55.139,55.1942,55.139,55.185,20462.0
2017-06-19 10:30:00,59.96,60.12,59.96,60.05,39932.0,55.185,55.3322,55.185,55.2678,39932.0
2017-06-19 10:35:00,60.05,60.15,60.03,60.15,24886.0,55.2678,55.3599,55.2494,55.3599,24886.0
2017-06-19 10:40:00,60.16,60.23,60.07,60.08,24400.0,55.3691,55.4335,55.2862,55.2954,24400.0
2017-06-19 10:45:00,60.08,60.13,59.94,59.97,18649.0,55.2954,55.3415,55.1666,55.1942,18649.0
2017-06-19 10:50:00,59.97,60.04,59.95,60.01,8243.0,55.1942,55.2586,55.1758,55.231,8243.0
2017-06-19 10:55:00,60.01,60.07,59.96,59.96,15715.0,55.231,55.2862,55.185,55.185,15715.0
2017-06-19 11:00:00,59.96,60.0,59.95,60.0,14170.0,55.185,55.2218,55.1758,55.2218,14170.0
2017-06-19 11:05:00,60.0,60.02,59.96,60.01,11806.0,55.2218,55.2402,55.185,55.231,11806.0
2017-06-19 11:10:00,60.0,60.04,59.96,60.03,9164.0,55.2218,55.2586,55.185,55.2494,9164.0
2017-06-19 11:15:00,60.04,60.1,60.03,60.05,11073.0,55.2586,55.3138,55.2494,55.2678,11073.0
2017-06-19 11:20:00,60.06,60.2,60.06,60.2,18244.0,55.277,55.4059,55.277,55.4059,18244.0
2017-06-19 11:25:00,60.21,60.21,60.1,60.15,14917.0,55.4151,55.4151,55.3138,55.3599,14917.0
2017-06-19 11:30:00,60.15,60.21,59.96,60.14,47049.0,55.3599,55.4151,55.185,55.3507,47049.0
2017-06-19 11:35:00,60.15,60.17,60.12,60.14,5399.0,55.3599,55.3783,55.3322,55.3507,5399.0
2017-06-19 11:40:00,60.13,60.15,60.07,60.14,12524.0,55.3415,55.3599,55.2862,55.3507,12524.0
2017-06-19 11:45:00,60.15,60.21,60.14,60.2,14584.0,55.3599,55.4151,55.3507,55.4059,14584.0
2017-06-19 11:50:00,60.18,60.2,60.14,60.17,14173.0,55.3875,55.4059,55.3507,55.3783,14173.0
2017-06-19 11:55:00,60.17,60.25,60.17,60.24,15684.0,55.3783,55.4519,55.3783,55.4427,15684.0
2017-06-19 12:00:00,60.25,60.4,60.23,60.38,17579.0,55.4519,55.5899,55.4335,55.5715,17579.0
2017-06-19 12:05:00,60.37,60.45,60.33,60.43,14684.0,55.5623,55.636,55.5255,55.6176,14684.0
2017-06-19 12:10:00,60.44,60.5,60.44,60.44,15862.0,55.6268,55.682,55.6268,55.6268,15862.0
2017-06-19 12:15:00,60.45,60.51,60.44,60.49,18976.0,55.636,55.6912,55.6268,55.6728,18976.0
2017-06-19 12:20:00,60.5,60.53,60.48,60.51,18288.0,55.682,55.7096,55.6636,55.6912,18288.0
2017-06-19 12:25:00,60.52,60.52,60.46,60.47,12549.0,55.7004,55.7004,55.6452,55.6544,12549.0
2017-06-19 12:30:00,60.47,60.52,60.44,60.45,12020.0,55.6544,55.7004,55.6268,55.636,12020.0
2017-06-19 12:35:00,60.46,60.55,60.46,60.53,12467.0,55.6452,55.728,55.6452,55.7096,12467.0
2017-06-19 12:40:00,60.54,60.63,60.54,60.59,15427.0,55.7188,55.8016,55.7188,55.7648,15427.0
2017-06-19 12:45:00,60.6,60.61,60.56,60.59,9401.0,55.774,55.7832,55.7372,55.7648,9401.0
2017-06-19 12:50:00,60.59,60.66,60.57,60.65,15565.0,55.7648,55.8292,55.7464,55.82,15565.0
2017-06-19 12:55:00,60.64,60.68,60.63,60.67,9545.0,55.8108,55.8477,55.8016,55.8384,9545.0
2017-06-19 13:00:00,60.66,60.69,60.64,60.68,21507.0,55.8292,55.8569,55.8108,55.8477,21507.0
2017-06-19 13:05:00,60.68,60.75,60.66,60.73,41284.0,55.8477,55.9121,55.8292,55.8937,41284.0
2017-06-19 13:10:00,60.74,60.74,60.69,60.7,11186.0,55.9029,55.9029,55.8569,55.8661,11186.0
2017-06-19 13:15:00,60.69,60.74,60.69,60.7,14480.0,55.8569,55.9029,55.8569,55.8661,14480.0
2017-06-19 13:20:00,60.69,60.71,60.63,60.7,11434.0,55.8569,55.8753,55.8016,55.8661,11434.0
2017-06-19 13:25:00,60.72,60.77,60.71,60.77,21376.0,55.8845,55.9305,55.8753,55.9305,21376.0
2017-06-19 13:30:00,60.77,60.84,60.76,60.82,24153.0,55.9305,55.9949,55.9213,55.9765,24153.0
2017-06-19 13:35:00,60.82,60.84,60.79,60.79,15150.0,55.9765,55.9949,55.9489,55.9489,15150.0
2017-06-19 13:40:00,60.79,60.8,60.75,60.78,15824.0,55.9489,55.9581,55.9121,55.9397,15824.0
2017-06-19 13:45:00,60.78,60.78,60.73,60.73,12118.0,55.9397,55.9397,55.8937,55.8937,12118.0
2017-06-19 13:50:00,60.73,60.83,60.73,60.82,17176.0,55.8937,55.9857,55.8937,55.9765,17176.0
2017-06-19 13:55:00,60.81,60.83,60.79,60.81,16795.0,55.9673,55.9857,55.9489,55.9673,16795.0
2017-06-19 14:00:00,60.8,60.82,60.76,60.76,11028.0,55.9581,55.9765,55.9213,55.9213,11028.0
2017-06-19 14:05:00,60.77,60.78,60.71,60.73,23654.0,55.9305,55.9397,55.8753,55.8937,23654.0
2017-06-19 14:10:00,60.73,60.8,60.72,60.75,25803.0,55.8937,55.9581,55.8845,55.9121,25803.0
2017-06-19 14:15:00,60.75,60.77,60.72,60.76,14163.0,55.9121,55.9305,55.8845,55.9213,14163.0
2017-06-19 14:20:00,60.76,60.8,60.75,60.78,32916.0,55.9213,55.9581,55.9121,55.9397,32916.0
2017-06-19 14:25:00,60.77,60.81,60.77,60.77,21949.0,55.9305,55.9673,55.9305,55.9305,21949.0
2017-06-19 14:30:00,60.77,60.8,60.75,60.75,17718.0,55.9305,55.9581,55.9121,55.9121,17718.0
2017-06-19 14:35:00,60.76,60.8,60.73,60.79,39848.0,55.9213,55.9581,55.8937,55.9489,39848.0
2017-06-19 14:40:00,60.79,60.8,60.73,60.74,21485.0,55.9489,55.9581,55.8937,55.9029,21485.0
2017-06-19 14:45:00,60.75,60.8,60.67,60.67,45053.0,55.9121,55.9581,55.8384,55.8384,45053.0
2017-06-19 14:50:00,60.66,60.67,60.56,60.56,14567.0,55.8292,55.8384,55.7372,55.7372,14567.0
2017-06-19 14:55:00,60.55,60.61,60.52,60.54,27178.0,55.728,55.7832,55.7004,55.7188,27178.0
2017-06-19 15:00:00,60.55,60.61,60.54,60.61,15402.0,55.728,55.7832,55.7188,55.7832,15402.0
2017-06-19 15:05:00,60.6,60.6,60.57,60.58,27531.0,55.774,55.774,55.7464,55.7556,27531.0
2017-06-19 15:10:00,60.57,60.63,60.55,60.56,23039.0,55.7464,55.8016,55.728,55.7372,23039.0
2017-06-19 15:15:00,60.57,60.58,60.56,60.58,8916.0,55.7464,55.7556,55.7372,55.7556,8916.0
2017-06-19 15:20:00,60.57,60.6,60.54,60.56,28401.0,55.7464,55.774,55.7188,55.7372,28401.0
2017-06-19 15:25:00,60.57,60.6,60.54,60.59,21439.0,55.7464,55.774,55.7188,55.7648,21439.0
2017-06-19 15:30:00,60.6,60.61,60.57,60.6,20899.0,55.774,55.7832,55.7464,55.774,20899.0
2017-06-19 15:35:00,60.6,60.64,60.58,60.58,28010.0,55.774,55.8108,55.7556,55.7556,28010.0
2017-06-19 15:40:00,60.59,60.65,60.58,60.64,29377.0,55.7648,55.82,55.7556,55.8108,29377.0
2017-06-19 15:45:00,60.64,60.65,60.59,60.61,28761.0,55.8108,55.82,55.7648,55.7832,28761.0
2017-06-19 15:50:00,60.61,60.68,60.61,60.66,78892.0,55.7832,55.8477,55.7832,55.8292,78892.0
2017-06-19 15:55:00,60.67,60.67,60.63,60.64,112624.0,55.8384,55.8384,55.8016,55.8108,112624.0
2017-06-20 09:30:00,60.62,60.62,60.23,60.25,30420.0,55.7924,55.7924,55.4335,55.4519,30420.0
2017-06-20 09:35:00,60.29,60.39,60.25,60.3,28467.0,55.4887,55.5807,55.4519,55.4979,28467.0
2017-06-20 09:40:00,60.3,60.3,60.04,60.17,13820.0,55.4979,55.4979,55.2586,55.3783,13820.0
2017-06-20 09:45:00,60.16,60.23,60.0,60.05,25522.0,55.3691,55.4335,55.2218,55.2678,25522.0
2017-06-20 09:50:00,60.07,60.1,60.0,60.07,16128.0,55.2862,55.3138,55.2218,55.2862,16128.0
2017-06-20 09:55:00,60.08,60.09,59.94,59.97,12907.0,55.2954,55.3046,55.1666,55.1942,12907.0
2017-06-20 10:00:00,59.96,59.96,59.81,59.81,33669.0,55.185,55.185,55.0469,55.0469,33669.0
2017-06-20 10:05:00,59.8,59.87,59.78,59.87,21058.0,55.0377,55.1022,55.0193,55.1022,21058.0
2017-06-20 10:10:00,59.87,59.88,59.75,59.76,42096.0,55.1022,55.1114,54.9917,55.0009,42096.0
2017-06-20 10:15:00,59.76,59.76,59.65,59.67,43088.0,55.0009,55.0009,54.8997,54.9181,43088.0
2017-06-20 10:20:00,59.69,59.69,59.63,59.65,36852.0,54.9365,54.9365,54.8813,54.8997,36852.0
2017-06-20 10:25:00,59.65,59.65,59.46,59.5,47306.0,54.8997,54.8997,54.7248,54.7616,47306.0
2017-06-20 10:30:00,59.51,59.52,59.39,59.41,32760.0,54.7708,54.78,54.6604,54.6788,32760.0
2017-06-20 10:35:00,59.4,59.41,59.29,59.32,53818.0,54.6696,54.6788,54.5683,54.596,53818.0
2017-06-20 10:40:00,59.32,59.37,59.29,59.29,66832.0,54.596,54.642,54.5683,54.5683,66832.0
2017-06-20 10:45:00,59.31,59.34,59.21,59.22,73476.0,54.5868,54.6144,54.4947,54.5039,73476.0
2017-06-20 10:50:00,59.22,59.24,59.18,59.18,60907.0,54.5039,54.5223,54.4671,54.4671,60907.0
2017-06-20 10:55:00,59.18,59.19,58.98,59.14,168343.0,54.4671,54.4763,54.283,54.4303,168343.0
2017-06-20 11:00:00,59.15,59.31,59.14,59.31,106095.0,54.4395,54.5868,54.4303,54.5868,106095.0
2017-06-20 11:05:00,59.31,59.46,59.3,59.34,55422.0,54.5868,54.7248,54.5775,54.6144,55422.0
2017-06-20 11:10:00,59.36,59.36,59.16,59.2,97580.0,54.6328,54.6328,54.4487,54.4855,97580.0
2017-06-20 11:15:00,59.2,59.2,59.13,59.19,25436.0,54.4855,54.4855,54.4211,54.4763,25436.0
2017-06-20 11:20:00,59.19,59.22,59.15,59.17,30306.0,54.4763,54.5039,54.4395,54.4579,30306.0
2017-06-20 11:25:00,59.17,59.18,59.01,59.02,36732.0,54.4579,54.4671,54.3106,54.3198,36732.0
2017-06-20 11:30:00,59.03,59.11,59.01,59.11,19148.0,54.3291,54.4027,54.3106,54.4027,19148.0
2017-06-20 11:35:00,59.12,59.12,58.98,59.0,19500.0,54.4119,54.4119,54.283,54.3014,19500.0
2017-06-20 11:40:00,59.01,59.04,58.97,58.97,26223.0,54.3106,54.3383,54.2738,54.2738,26223.0
2017-06-20 11:45:00,58.97,58.99,58.91,58.98,26310.0,54.2738,54.2922,54.2186,54.283,26310.0
2017-06-20 11:50:00,58.99,59.02,58.96,58.97,20995.0,54.2922,54.3198,54.2646,54.2738,20995.0
2017-06-20 11:55:00,58.97,58.97,58.93,58.95,11975.0,54.2738,54.2738,54.237,54.2554,11975.0
2017-06-20 12:00:00,58.94,58.98,58.91,58.95,21799.0,54.2462,54.283,54.2186,54.2554,21799.0
2017-06-20 12:05:00,58.94,58.97,58.93,58.95,14916.0,54.2462,54.2738,54.237,54.2554,14916.0
2017-06-20 12:10:00,58.95,58.95,58.84,58.86,27557.0,54.2554,54.2554,54.1542,54.1726,27557.0
2017-06-20 12:15:00,58.86,58.87,58.72,58.76,123436.0,54.1726,54.1818,54.0437,54.0806,123436.0
2017-06-20 12:20:00,58.76,58.76,58.48,58.48,97891.0,54.0806,54.0806,53.8229,53.8229,97891.0
2017-06-20 12:25:00,58.49,58.53,58.42,58.52,120434.0,53.8321,53.8689,53.7676,53.8597,120434.0
2017-06-20 12:30:00,58.52,58.65,58.51,58.64,89281.0,53.8597,53.9793,53.8505,53.9701,89281.0
2017-06-20 12:35:00,58.64,58.65,58.54,58.62,68525.0,53.9701,53.9793,53.8781,53.9517,68525.0
2017-06-20 12:40:00,58.62,58.64,58.56,58.59,32915.0,53.9517,53.9701,53.8965,53.9241,32915.0
2017-06-20 12:45:00,58.6,58.61,58.52,58.52,27912.0,53.9333,53.9425,53.8597,53.8597,27912.0
2017-06-20 12:50:00,58.54,58.55,58.47,58.54,55388.0,53.8781,53.8873,53.8136,53.8781,55388.0
2017-06-20 12:55:00,58.54,58.61,58.53,58.61,28995.0,53.8781,53.9425,53.8689,53.9425,28995.0
2017-06-20 13:00:00,58.59,58.62,58.5,58.58,74977.0,53.9241,53.9517,53.8413,53.9149,74977.0
2017-06-20 13:05:00,58.58,58.6,58.47,58.5,163814.0,53.9149,53.9333,53.8136,53.8413,163814.0
2017-06-20 13:10:00,58.5,58.59,58.49,58.5,39494.0,53.8413,53.9241,53.8321,53.8413,39494.0
2017-06-20 13:15:00,58.49,58.52,58.42,58.44,25328.0,53.8321,53.8597,53.7676,53.786,25328.0
2017-06-20 13:20:00,58.45,58.56,58.44,58.53,30941.0,53.7952,53.8965,53.786,53.8689,30941.0
2017-06-20 13:25:00,58.53,58.54,58.47,58.49,22422.0,53.8689,53.8781,53.8136,53.8321,22422.0
2017-06-20 13:30:00,58.49,58.49,58.41,58.44,13304.0,53.8321,53.8321,53.7584,53.786,13304.0
2017-06-20 13:35:00,58.44,58.46,58.39,58.39,28188.0,53.786,53.8044,53.74,53.74,28188.0
2017-06-20 13:40:00,58.4,58.41,58.37,58.38,23590.0,53.7492,53.7584,53.7216,53.7308,23590.0
2017-06-20 13:45:00,58.38,58.4,58.37,58.4,18152.0,53.7308,53.7492,53.7216,53.7492,18152.0
2017-06-20 13:50:00,58.4,58.42,58.38,58.4,31948.0,53.7492,53.7676,53.7308,53.7492,31948.0
2017-06-20 13:55:00,58.4,58.4,58.28,58.3,56264.0,53.7492,53.7492,53.6388,53.6572,56264.0
2017-06-20 14:00:00,58.29,58.31,58.19,58.2,77994.0,53.648,53.6664,53.5559,53.5651,77994.0
2017-06-20 14:05:00,58.2,58.26,58.16,58.22,43515.0,53.5651,53.6204,53.5283,53.5836,43515.0
2017-06-20 14:10:00,58.23,58.23,58.15,58.2,24147.0,53.5928,53.5928,53.5191,53.5651,24147.0
2017-06-20 14:15:00,58.19,58.19,58.03,58.04,47822.0,53.5559,53.5559,53.4087,53.4179,47822.0
2017-06-20 14:20:00,58.05,58.1,58.0,58.02,107659.0,53.4271,53.4731,53.3811,53.3995,107659.0
2017-06-20 14:25:00,58.01,58.14,58.01,58.07,61462.0,53.3903,53.5099,53.3903,53.4455,61462.0
2017-06-20 14:30:00,58.07,58.13,58.05,58.08,46483.0,53.4455,53.5007,53.4271,53.4547,46483.0
2017-06-20 14:35:00,58.08,58.09,58.01,58.03,49399.0,53.4547,53.4639,53.3903,53.4087,49399.0
2017-06-20 14:40:00,58.03,58.07,58.0,58.07,66436.0,53.4087,53.4455,53.3811,53.4455,66436.0
2017-06-20 14:45:00,58.06,58.08,58.02,58.04,35433.0,53.4363,53.4547,53.3995,53.4179,35433.0
2017-06-20 14:50:00,58.02,58.03,57.94,57.95,53450.0,53.3995,53.4087,53.3259,53.3351,53450.0
2017-06-20 14:55:00,57.95,57.99,57.94,57.98,75023.0,53.3351,53.3719,53.3259,53.3627,75023.0
2017-06-20 15:00:00,57.98,58.1,57.97,58.1,85374.0,53.3627,53.4731,53.3535,53.4731,85374.0
2017-06-20 15:05:00,58.11,58.21,58.1,58.2,74109.0,53.4823,53.5744,53.4731,53.5651,74109.0
2017-06-20 15:10:00,58.2,58.21,58.17,58.21,51113.0,53.5651,53.5744,53.5375,53.5744,51113.0
2017-06-20 15:15:00,58.21,58.25,58.19,58.22,59455.0,53.5744,53.6112,53.5559,53.5836,59455.0
2017-06-20 15:20:00,58.23,58.24,58.18,58.22,71266.0,53.5928,53.602,53.5467,53.5836,71266.0
2017-06-20 15:25:00,58.22,58.23,58.13,58.14,66186.0,53.5836,53.5928,53.5007,53.5099,66186.0
2017-06-20 15:30:00,58.13,58.14,57.98,58.0,178104.0,53.5007,53.5099,53.3627,53.3811,178104.0
2017-06-20 15:35:00,58.01,58.01,57.96,58.0,65762.0,53.3903,53.3903,53.3443,53.3811,65762.0
2017-06-20 15:40:00,58.0,58.0,57.95,57.95,57379.0,53.3811,53.3811,53.3351,53.3351,57379.0
2017-06-20 15:45:00,57.96,57.98,57.89,57.91,157776.0,53.3443,53.3627,53.2798,53.2982,157776.0
2017-06-20 15:50:00,57.91,57.91,57.8,57.8,208528.0,53.2982,53.2982,53.197,53.197,208528.0
2017-06-20 15:55:00,57.8,57.82,57.66,57.72,598707.0,53.197,53.2154,53.0682,53.1234,598707.0
2017-06-21 09:30:00,57.6,57.64,56.75,56.88,117992.0,53.0129,53.0497,52.2306,52.3503,117992.0
2017-06-21 09:35:00,56.9,57.13,56.86,57.12,261370.0,52.3687,52.5804,52.3319,52.5712,261370.0
2017-06-21 09:40:00,57.13,57.53,57.13,57.48,110411.0,52.5804,52.9485,52.5804,52.9025,110411.0
2017-06-21 09:45:00,57.48,57.78,57.45,57.77,399115.0,52.9025,53.1786,52.8749,53.1694,399115.0
2017-06-21 09:50:00,57.76,58.08,57.7,57.92,243382.0,53.1602,53.4547,53.105,53.3074,243382.0
2017-06-21 09:55:00,57.92,58.1,57.86,58.02,109446.0,53.3074,53.4731,53.2522,53.3995,109446.0
2017-06-21 10:00:00,58.03,58.06,57.82,57.9,91032.0,53.4087,53.4363,53.2154,53.289,91032.0
2017-06-21 10:05:00,57.9,58.01,57.87,57.95,71024.0,53.289,53.3903,53.2614,53.3351,71024.0
2017-06-21 10:10:00,57.95,57.97,57.8,57.8,66643.0,53.3351,53.3535,53.197,53.197,66643.0
2017-06-21 10:15:00,57.79,57.85,57.68,57.68,88162.0,53.1878,53.243,53.0866,53.0866,88162.0
2017-06-21 10:20:00,57.68,57.71,57.57,57.64,65803.0,53.0866,53.1142,52.9853,53.0497,65803.0
2017-06-21 10:25:00,57.65,57.87,57.58,57.84,96088.0,53.0589,53.2614,52.9945,53.2338,96088.0
2017-06-21 10:30:00,57.85,58.14,57.84,58.12,111793.0,53.243,53.5099,53.2338,53.4915,111793.0
2017-06-21 10:35:00,58.12,58.15,58.03,58.07,85954.0,53.4915,53.5191,53.4087,53.4455,85954.0
2017-06-21 10:40:00,58.06,58.13,58.02,58.05,104868.0,53.4363,53.5007,53.3995,53.4271,104868.0
2017-06-21 10:45:00,58.04,58.04,57.76,57.8,57650.0,53.4179,53.4179,53.1602,53.197,57650.0
2017-06-21 10:50:00,57.8,57.81,57.66,57.7,36299.0,53.197,53.2062,53.0682,53.105,36299.0
2017-06-21 10:55:00,57.69,57.81,57.67,57.7,50194.0,53.0958,53.2062,53.0774,53.105,50194.0
2017-06-21 11:00:00,57.7,57.72,57.38,57.47,334064.0,53.105,53.1234,52.8105,52.8933,334064.0
2017-06-21 11:05:00,57.47,57.56,57.42,57.49,44261.0,52.8933,52.9761,52.8473,52.9117,44261.0
2017-06-21 11:10:00,57.5,57.52,57.34,57.34,69680.0,52.9209,52.9393,52.7736,52.7736,69680.0
2017-06-21 11:15:00,57.34,57.4,57.25,57.32,66321.0,52.7736,52.8289,52.6908,52.7552,66321.0
2017-06-21 11:20:00,57.32,57.42,57.28,57.37,65373.0,52.7552,52.8473,52.7184,52.8012,65373.0
2017-06-21 11:25:00,57.36,57.44,57.34,57.41,62144.0,52.792,52.8657,52.7736,52.8381,62144.0
2017-06-21 11:30:00,57.41,57.44,57.34,57.4,32085.0,52.8381,52.8657,52.7736,52.8289,32085.0
2017-06-21 11:35:00,57.39,57.41,57.33,57.33,17895.0,52.8197,52.8381,52.7644,52.7644,17895.0
2017-06-21 11:40:00,57.34,57.37,57.24,57.24,48475.0,52.7736,52.8012,52.6816,52.6816,48475.0
2017-06-21 11:45:00,57.24,57.25,57.11,57.12,40126.0,52.6816,52.6908,52.562,52.5712,40126.0
2017-06-21 11:50:00,57.12,57.21,57.1,57.19,40804.0,52.5712,52.654,52.5527,52.6356,40804.0
2017-06-21 11:55:00,57.21,57.25,57.14,57.15,58554.0,52.654,52.6908,52.5896,52.5988,58554.0
2017-06-21 12:00:00,57.14,57.15,57.04,57.08,54082.0,52.5896,52.5988,52.4975,52.5343,54082.0
2017-06-21 12:05:00,57.08,57.13,57.05,57.1,79732.0,52.5343,52.5804,52.5067,52.5527,79732.0
2017-06-21 12:10:00,57.1,57.1,56.95,56.95,70890.0,52.5527,52.5527,52.4147,52.4147,70890.0
2017-06-21 12:15:00,56.94,56.98,56.88,56.89,44283.0,52.4055,52.4423,52.3503,52.3595,44283.0
2017-06-21 12:20:00,56.9,57.02,56.86,56.97,55704.0,52.3687,52.4791,52.3319,52.4331,55704.0
2017-06-21 12:25:00,56.97,57.0,56.95,57.0,35445.0,52.4331,52.4607,52.4147,52.4607,35445.0
2017-06-21 12:30:00,57.0,57.03,56.96,56.98,45936.0,52.4607,52.4883,52.4239,52.4423,45936.0
2017-06-21 12:35:00,56.98,57.02,56.97,57.01,26516.0,52.4423,52.4791,52.4331,52.4699,26516.0
2017-06-21 12:40:00,57.0,57.0,56.91,57.0,69368.0,52.4607,52.4607,52.3779,52.4607,69368.0
2017-06-21 12:45:00,56.98,56.99,56.83,56.87,53965.0,52.4423,52.4515,52.3043,52.3411,53965.0
2017-06-21 12:50:00,56.87,56.95,56.87,56.95,45298.0,52.3411,52.4147,52.3411,52.4147,45298.0
2017-06-21 12:55:00,56.94,57.0,56.91,56.92,22853.0,52.4055,52.4607,52.3779,52.3871,22853.0
2017-06-21 13:00:00,56.91,56.94,56.89,56.91,50687.0,52.3779,52.4055,52.3595,52.3779,50687.0
2017-06-21 13:05:00,56.92,56.92,56.8,56.8,55266.0,52.3871,52.3871,52.2766,52.2766,55266.0
2017-06-21 13:10:00,56.8,56.83,56.76,56.8,21422.0,52.2766,52.3043,52.2398,52.2766,21422.0
2017-06-21 13:15:00,56.81,56.95,56.8,56.82,59212.0,52.2858,52.4147,52.2766,52.295,59212.0
2017-06-21 13:20:00,56.83,56.87,56.79,56.8,49935.0,52.3043,52.3411,52.2674,52.2766,49935.0
2017-06-21 13:25:00,56.79,56.85,56.79,56.85,22460.0,52.2674,52.3227,52.2674,52.3227,22460.0
2017-06-21 13:30:00,56.85,56.9,56.82,56.84,32954.0,52.3227,52.3687,52.295,52.3135,32954.0
2017-06-21 13:35:00,56.84,56.93,56.83,56.92,36806.0,52.3135,52.3963,52.3043,52.3871,36806.0
2017-06-21 13:40:00,56.91,56.92,56.85,56.85,63404.0,52.3779,52.3871,52.3227,52.3227,63404.0
2017-06-21 13:45:00,56.86,56.91,56.86,56.91,21464.0,52.3319,52.3779,52.3319,52.3779,21464.0
2017-06-21 13:50:00,56.91,56.91,56.8,56.81,34205.0,52.3779,52.3779,52.2766,52.2858,34205.0
2017-06-21 13:55:00,56.8,56.81,56.71,56.72,52282.0,52.2766,52.2858,52.1938,52.203,52282.0
2017-06-21 14:00:00,56.71,56.85,56.69,56.84,29681.0,52.1938,52.3227,52.1754,52.3135,29681.0
2017-06-21 14:05:00,56.85,56.91,56.81,56.88,41219.0,52.3227,52.3779,52.2858,52.3503,41219.0
2017-06-21 14:10:00,56.87,57.0,56.87,56.98,40310.0,52.3411,52.4607,52.3411,52.4423,40310.0
2017-06-21 14:15:00,56.98,57.05,56.96,56.98,32624.0,52.4423,52.5067,52.4239,52.4423,32624.0
2017-06-21 14:20:00,56.98,57.1,56.95,56.98,40601.0,52.4423,52.5527,52.4147,52.4423,40601.0
2017-06-21 14:25:00,56.98,57.07,56.98,57.05,80108.0,52.4423,52.5251,52.4423,52.5067,80108.0
2017-06-21 14:30:00,57.06,57.06,56.99,57.03,43146.0,52.5159,52.5159,52.4515,52.4883,43146.0
2017-06-21 14:35:00,57.03,57.05,56.92,57.03,32464.0,52.4883,52.5067,52.3871,52.4883,32464.0
2017-06-21 14:40:00,57.02,57.1,57.01,57.01,63794.0,52.4791,52.5527,52.4699,52.4699,63794.0
2017-06-21 14:45:00,57.0,57.03,56.94,57.01,40151.0,52.4607,52.4883,52.4055,52.4699,40151.0
2017-06-21 14:50:00,57.0,57.03,56.98,57.0,23004.0,52.4607,52.4883,52.4423,52.4607,23004.0
2017-06-21 14:55:00,57.0,57.0,56.85,56.87,36077.0,52.4607,52.4607,52.3227,52.3411,36077.0
2017-06-21 15:00:00,56.88,56.96,56.87,56.87,46794.0,52.3503,52.4239,52.3411,52.3411,46794.0
2017-06-21 15:05:00,56.88,56.94,56.87,56.94,97121.0,52.3503,52.4055,52.3411,52.4055,97121.0
2017-06-21 15:10:00,56.94,56.99,56.92,56.95,78579.0,52.4055,52.4515,52.3871,52.4147,78579.0
2017-06-21 15:15:00,56.94,56.94,56.86,56.86,29337.0,52.4055,52.4055,52.3319,52.3319,29337.0
2017-06-21 15:20:00,56.87,56.89,56.75,56.76,49606.0,52.3411,52.3595,52.2306,52.2398,49606.0
2017-06-21 15:25:00,56.77,56.78,56.71,56.77,127499.0,52.249,52.2582,52.1938,52.249,127499.0
2017-06-21 15:30:00,56.78,56.8,56.72,56.76,88832.0,52.2582,52.2766,52.203,52.2398,88832.0
2017-06-21 15:35:00,56.75,56.76,56.68,56.68,100131.0,52.2306,52.2398,52.1662,52.1662,100131.0
2017-06-21 15:40:00,56.69,56.72,56.65,56.72,85292.0,52.1754,52.203,52.1386,52.203,85292.0
2017-06-21 15:45:00,56.73,56.8,56.72,56.74,98739.0,52.2122,52.2766,52.203,52.2214,98739.0
2017-06-21 15:50:00,56.74,56.82,56.73,56.8,218794.0,52.2214,52.295,52.2122,52.2766,218794.0
2017-06-21 15:55:00,56.8,56.91,56.77,56.9,473797.0,52.2766,52.3779,52.249,52.3687,473797.0
2017-06-22 09:30:00,56.94,56.94,56.57,56.61,102004.0,52.4055,52.4055,52.065,52.1018,102004.0
2017-06-22 09:35:00,56.58,56.71,56.47,56.53,78694.0,52.0742,52.1938,51.9729,52.0281,78694.0
2017-06-22 09:40:00,56.56,56.78,56.52,56.66,50724.0,52.0558,52.2582,52.0189,52.1478,50724.0
2017-06-22 09:45:00,56.66,56.9,56.66,56.77,125783.0,52.1478,52.3687,52.1478,52.249,125783.0
2017-06-22 09:50:00,56.78,56.8,56.7,56.73,68487.0,52.2582,52.2766,52.1846,52.2122,68487.0
2017-06-22 09:55:00,56.74,56.76,56.51,56.52,62555.0,52.2214,52.2398,52.0097,52.0189,62555.0
2017-06-22 10:00:00,56.51,56.55,56.29,56.45,123803.0,52.0097,52.0465,51.8073,51.9545,123803.0
2017-06-22 10:05:00,56.44,56.44,56.35,56.4,36510.0,51.9453,51.9453,51.8625,51.9085,36510.0
2017-06-22 10:10:00,56.4,56.46,56.36,56.41,62855.0,51.9085,51.9637,51.8717,51.9177,62855.0
2017-06-22 10:15:00,56.4,56.49,56.34,56.42,52970.0,51.9085,51.9913,51.8533,51.9269,52970.0
2017-06-22 10:20:00,56.42,56.43,56.16,56.16,63754.0,51.9269,51.9361,51.6876,51.6876,63754.0
2017-06-22 10:25:00,56.16,56.17,56.08,56.11,115253.0,51.6876,51.6968,51.614,51.6416,115253.0
2017-06-22 10:30:00,56.11,56.12,56.02,56.04,126279.0,51.6416,51.6508,51.5588,51.5772,126279.0
2017-06-22 10:35:00,56.05,56.09,56.01,56.02,85278.0,51.5864,51.6232,51.5496,51.5588,85278.0
2017-06-22 10:40:00,56.03,56.06,55.99,55.99,69372.0,51.568,51.5956,51.5311,51.5311,69372.0
2017-06-22 10:45:00,56.0,56.05,55.93,55.94,113869.0,51.5403,51.5864,51.4759,51.4851,113869.0
2017-06-22 10:50:00,55.93,56.11,55.93,56.09,75684.0,51.4759,51.6416,51.4759,51.6232,75684.0
2017-06-22 10:55:00,56.09,56.13,56.07,56.12,90382.0,51.6232,51.66,51.6048,51.6508,90382.0
2017-06-22 11:00:00,56.13,56.19,56.0,56.06,68550.0,51.66,51.7152,51.5403,51.5956,68550.0
2017-06-22 11:05:00,56.07,56.12,55.99,56.02,60361.0,51.6048,51.6508,51.5311,51.5588,60361.0
2017-06-22 11:10:00,56.02,56.05,55.89,55.9,59331.0,51.5588,51.5864,51.4391,51.4483,59331.0
2017-06-22 11:15:00,55.9,55.95,55.84,55.91,87345.0,51.4483,51.4943,51.3931,51.4575,87345.0
2017-06-22 11:20:00,55.91,55.92,55.86,55.89,48877.0,51.4575,51.4667,51.4115,51.4391,48877.0
2017-06-22 11:25:00,55.89,55.89,55.66,55.79,113529.0,51.4391,51.4391,51.2274,51.3471,113529.0
2017-06-22 11:30:00,55.79,55.79,55.72,55.73,40793.0,51.3471,51.3471,51.2826,51.2919,40793.0
2017-06-22 11:35:00,55.72,55.91,55.71,55.9,53411.0,51.2826,51.4575,51.2734,51.4483,53411.0
2017-06-22 11:40:00,55.89,55.97,55.87,55.89,53884.0,51.4391,51.5127,51.4207,51.4391,53884.0
2017-06-22 11:45:00,55.88,55.89,55.82,55.83,33602.0,51.4299,51.4391,51.3747,51.3839,33602.0
2017-06-22 11:50:00,55.83,55.94,55.82,55.86,35999.0,51.3839,51.4851,51.3747,51.4115,35999.0
2017-06-22 11:55:00,55.87,55.92,55.85,55.88,27862.0,51.4207,51.4667,51.4023,51.4299,27862.0
2017-06-22 12:00:00,55.88,55.99,55.88,55.93,166536.0,51.4299,51.5311,51.4299,51.4759,166536.0
2017-06-22 12:05:00,55.93,56.0,55.87,55.87,119842.0,51.4759,51.5403,51.4207,51.4207,119842.0
2017-06-22 12:10:00,55.87,56.0,55.87,55.97,116668.0,51.4207,51.5403,51.4207,51.5127,116668.0
2017-06-22 12:15:00,55.97,55.97,55.8,55.8,45434.0,51.5127,51.5127,51.3563,51.3563,45434.0
2017-06-22 12:20:00,55.8,55.83,55.77,55.81,30409.0,51.3563,51.3839,51.3287,51.3655,30409.0
2017-06-22 12:25:00,55.81,55.82,55.76,55.78,33687.0,51.3655,51.3747,51.3195,51.3379,33687.0
2017-06-22 12:30:00,55.78,55.86,55.78,55.85,35449.0,51.3379,51.4115,51.3379,51.4023,35449.0
2017-06-22 12:35:00,55.85,55.88,55.81,55.86,33928.0,51.4023,51.4299,51.3655,51.4115,33928.0
2017-06-22 12:40:00,55.87,55.92,55.86,55.88,29739.0,51.4207,51.4667,51.4115,51.4299,29739.0
2017-06-22 12:45:00,55.88,55.89,55.79,55.79,89789.0,51.4299,51.4391,51.3471,51.3471,89789.0
2017-06-22 12:50:00,55.8,55.89,55.77,55.8,160105.0,51.3563,51.4391,51.3287,51.3563,160105.0
2017-06-22 12:55:00,55.8,55.82,55.74,55.8,64887.0,51.3563,51.3747,51.3011,51.3563,64887.0
2017-06-22 13:00:00,55.81,55.93,55.79,55.87,32939.0,51.3655,51.4759,51.3471,51.4207,32939.0
2017-06-22 13:05:00,55.87,55.92,55.8,55.91,80275.0,51.4207,51.4667,51.3563,51.4575,80275.0
2017-06-22 13:10:00,55.91,55.94,55.83,55.87,166316.0,51.4575,51.4851,51.3839,51.4207,166316.0
2017-06-22 13:15:00,55.87,55.87,55.71,55.73,42271.0,51.4207,51.4207,51.2734,51.2919,42271.0
2017-06-22 13:20:00,55.73,55.74,55.69,55.7,32882.0,51.2919,51.3011,51.255,51.2642,32882.0
2017-06-22 13:25:00,55.7,55.75,55.69,55.72,32644.0,51.2642,51.3103,51.255,51.2826,32644.0
2017-06-22 13:30:00,55.72,55.76,55.71,55.75,30028.0,51.2826,51.3195,51.2734,51.3103,30028.0
2017-06-22 13:35:00,55.75,55.76,55.69,55.7,88915.0,51.3103,51.3195,51.255,51.2642,88915.0
2017-06-22 13:40:00,55.7,55.73,55.62,55.69,105528.0,51.2642,51.2919,51.1906,51.255,105528.0
2017-06-22 13:45:00,55.7,55.77,55.67,55.73,110741.0,51.2642,51.3287,51.2366,51.2919,110741.0
2017-06-22 13:50:00,55.72,55.93,55.72,55.92,81030.0,51.2826,51.4759,51.2826,51.4667,81030.0
2017-06-22 13:55:00,55.93,56.03,55.9,55.91,76331.0,51.4759,51.568,51.4483,51.4575,76331.0
2017-06-22 14:00:00,55.9,55.94,55.84,55.87,46322.0,51.4483,51.4851,51.3931,51.4207,46322.0
2017-06-22 14:05:00,55.88,55.92,55.81,55.84,43302.0,51.4299,51.4667,51.3655,51.3931,43302.0
2017-06-22 14:10:00,55.85,55.94,55.83,55.88,129144.0,51.4023,51.4851,51.3839,51.4299,129144.0
2017-06-22 14:15:00,55.9,55.94,55.84,55.86,38387.0,51.4483,51.4851,51.3931,51.4115,38387.0
2017-06-22 14:20:00,55.87,55.92,55.83,55.88,31516.0,51.4207,51.4667,51.3839,51.4299,31516.0
2017-06-22 14:25:00,55.89,55.89,55.77,55.85,30031.0,51.4391,51.4391,51.3287,51.4023,30031.0
2017-06-22 14:30:00,55.84,55.89,55.81,55.88,26208.0,51.3931,51.4391,51.3655,51.4299,26208.0
2017-06-22 14:35:00,55.87,56.02,55.83,56.01,62869.0,51.4207,51.5588,51.3839,51.5496,62869.0
2017-06-22 14:40:00,56.01,56.02,55.89,55.93,40559.0,51.5496,51.5588,51.4391,51.4759,40559.0
2017-06-22 14:45:00,55.93,55.95,55.89,55.93,36551.0,51.4759,51.4943,51.4391,51.4759,36551.0
2017-06-22 14:50:00,55.92,56.0,55.89,55.94,45657.0,51.4667,51.5403,51.4391,51.4851,45657.0
2017-06-22 14:55:00,55.94,56.0,55.94,55.98,25816.0,51.4851,51.5403,51.4851,51.5219,25816.0
2017-06-22 15:00:00,55.98,56.03,55.97,55.98,28110.0,51.5219,51.568,51.5127,51.5219,28110.0
2017-06-22 15:05:00,55.98,56.19,55.98,56.19,241859.0,51.5219,51.7152,51.5219,51.7152,241859.0
2017-06-22 15:10:00,56.2,56.28,56.2,56.25,132441.0,51.7244,51.7981,51.7244,51.7704,132441.0
2017-06-22 15:15:00,56.25,56.29,56.23,56.25,66629.0,51.7704,51.8073,51.752,51.7704,66629.0
2017-06-22 15:20:00,56.26,56.26,56.22,56.22,49093.0,51.7796,51.7796,51.7428,51.7428,49093.0
2017-06-22 15:25:00,56.22,56.23,56.11,56.12,52416.0,51.7428,51.752,51.6416,51.6508,52416.0
2017-06-22 15:30:00,56.12,56.12,56.01,56.01,62522.0,51.6508,51.6508,51.5496,51.5496,62522.0
2017-06-22 15:35:00,56.01,56.06,55.99,56.04,73056.0,51.5496,51.5956,51.5311,51.5772,73056.0
2017-06-22 15:40:00,56.05,56.06,55.98,56.0,112992.0,51.5864,51.5956,51.5219,51.5403,112992.0
2017-06-22 15:45:00,55.99,56.02,55.92,56.01,111531.0,51.5311,51.5588,51.4667,51.5496,111531.0
2017-06-22 15:50:00,56.0,56.01,55.95,55.98,156547.0,51.5403,51.5496,51.4943,51.5219,156547.0
2017-06-22 15:55:00,55.97,56.02,55.93,55.97,205556.0,51.5127,51.5588,51.4759,51.5127,205556.0
2017-06-23 09:30:00,56.01,56.1,55.84,55.97,81455.0,51.5496,51.6324,51.3931,51.5127,81455.0
2017-06-23 09:35:00,55.99,55.99,55.67,55.67,64857.0,51.5311,51.5311,51.2366,51.2366,64857.0
2017-06-23 09:40:00,55.67,55.76,55.6,55.71,53874.0,51.2366,51.3195,51.1722,51.2734,53874.0
2017-06-23 09:45:00,55.72,55.78,55.63,55.67,45455.0,51.2826,51.3379,51.1998,51.2366,45455.0
2017-06-23 09:50:00,55.7,55.74,55.62,55.64,52125.0,51.2642,51.3011,51.1906,51.209,52125.0
2017-06-23 09:55:00,55.63,55.68,55.59,55.6,45105.0,51.1998,51.2458,51.163,51.1722,45105.0
2017-06-23 10:00:00,55.6,55.61,55.39,55.44,76207.0,51.1722,51.1814,50.9789,51.0249,76207.0
2017-06-23 10:05:00,55.45,55.46,55.38,55.41,57118.0,51.0341,51.0434,50.9697,50.9973,57118.0
2017-06-23 10:10:00,55.4,55.49,55.37,55.46,74320.0,50.9881,51.071,50.9605,51.0434,74320.0
2017-06-23 10:15:00,55.46,55.54,55.45,55.51,66027.0,51.0434,51.117,51.0341,51.0894,66027.0
2017-06-23 10:20:00,55.51,55.52,55.44,55.45,41764.0,51.0894,51.0986,51.0249,51.0341,41764.0
2017-06-23 10:25:00,55.46,55.5,55.44,55.44,24944.0,51.0434,51.0802,51.0249,51.0249,24944.0
2017-06-23 10:30:00,55.44,55.44,55.33,55.33,28116.0,51.0249,51.0249,50.9237,50.9237,28116.0
2017-06-23 10:35:00,55.34,55.34,55.28,55.28,110825.0,50.9329,50.9329,50.8777,50.8777,110825.0
2017-06-23 10:40:00,55.29,55.4,55.24,55.37,112375.0,50.8869,50.9881,50.8409,50.9605,112375.0
2017-06-23 10:45:00,55.38,55.43,55.3,55.4,31678.0,50.9697,51.0157,50.8961,50.9881,31678.0
2017-06-23 10:50:00,55.41,55.48,55.38,55.43,45983.0,50.9973,51.0618,50.9697,51.0157,45983.0
2017-06-23 10:55:00,55.43,55.45,55.28,55.31,35829.0,51.0157,51.0341,50.8777,50.9053,35829.0
2017-06-23 11:00:00,55.31,55.36,55.26,55.35,63467.0,50.9053,50.9513,50.8593,50.9421,63467.0
2017-06-23 11:05:00,55.35,55.36,55.27,55.32,35949.0,50.9421,50.9513,50.8685,50.9145,35949.0
2017-06-23 11:10:00,55.31,55.47,55.31,55.47,26137.0,50.9053,51.0526,50.9053,51.0526,26137.0
2017-06-23 11:15:00,55.47,55.47,55.38,55.45,20079.0,51.0526,51.0526,50.9697,51.0341,20079.0
2017-06-23 11:20:00,55.44,55.48,55.41,55.47,20106.0,51.0249,51.0618,50.9973,51.0526,20106.0
2017-06-23 11:25:00,55.47,55.52,55.4,55.41,18270.0,51.0526,51.0986,50.9881,50.9973,18270.0
2017-06-23 11:30:00,55.4,55.44,55.36,55.43,16187.0,50.9881,51.0249,50.9513,51.0157,16187.0
2017-06-23 11:35:00,55.43,55.5,55.41,55.49,33818.0,51.0157,51.0802,50.9973,51.071,33818.0
2017-06-23 11:40:00,55.48,55.54,55.45,55.5,36272.0,51.0618,51.117,51.0341,51.0802,36272.0
2017-06-23 11:45:00,55.48,55.49,55.45,55.46,17426.0,51.0618,51.071,51.0341,51.0434,17426.0
2017-06-23 11:50:00,55.48,55.51,55.43,55.46,23870.0,51.0618,51.0894,51.0157,51.0434,23870.0
2017-06-23 11:55:00,55.46,55.5,55.44,55.45,20394.0,51.0434,51.0802,51.0249,51.0341,20394.0
2017-06-23 12:00:00,55.45,55.51,55.44,55.48,22960.0,51.0341,51.0894,51.0249,51.0618,22960.0
2017-06-23 12:05:00,55.48,55.51,55.46,55.48,18770.0,51.0618,51.0894,51.0434,51.0618,18770.0
2017-06-23 12:10:00,55.48,55.52,55.47,55.51,20550.0,51.0618,51.0986,51.0526,51.0894,20550.0
2017-06-23 12:15:00,55.5,55.52,55.46,55.46,31078.0,51.0802,51.0986,51.0434,51.0434,31078.0
2017-06-23 12:20:00,55.46,55.49,55.44,55.47,28973.0,51.0434,51.071,51.0249,51.0526,28973.0
2017-06-23 12:25:00,55.48,55.51,55.44,55.5,15900.0,51.0618,51.0894,51.0249,51.0802,15900.0
2017-06-23 12:30:00,55.49,55.52,55.47,55.49,12695.0,51.071,51.0986,51.0526,51.071,12695.0
2017-06-23 12:35:00,55.49,55.51,55.45,55.49,285770.0,51.071,51.0894,51.0341,51.071,285770.0
2017-06-23 12:40:00,55.51,55.55,55.5,55.52,67299.0,51.0894,51.1262,51.0802,51.0986,67299.0
2017-06-23 12:45:00,55.52,55.52,55.44,55.47,23552.0,51.0986,51.0986,51.0249,51.0526,23552.0
2017-06-23 12:50:00,55.49,55.51,55.46,55.47,20021.0,51.071,51.0894,51.0434,51.0526,20021.0
2017-06-23 12:55:00,55.47,55.48,55.35,55.35,15443.0,51.0526,51.0618,50.9421,50.9421,15443.0
2017-06-23 13:00:00,55.36,55.4,55.33,55.33,28737.0,50.9513,50.9881,50.9237,50.9237,28737.0
2017-06-23 13:05:00,55.34,55.41,55.32,55.35,24461.0,50.9329,50.9973,50.9145,50.9421,24461.0
2017-06-23 13:10:00,55.36,55.38,55.32,55.33,26918.0,50.9513,50.9697,50.9145,50.9237,26918.0
2017-06-23 13:15:00,55.33,55.36,55.28,55.29,65726.0,50.9237,50.9513,50.8777,50.8869,65726.0
2017-06-23 13:20:00,55.3,55.35,55.28,55.34,20115.0,50.8961,50.9421,50.8777,50.9329,20115.0
2017-06-23 13:25:00,55.34,55.35,55.32,55.34,19235.0,50.9329,50.9421,50.9145,50.9329,19235.0
2017-06-23 13:30:00,55.34,55.37,55.31,55.37,18994.0,50.9329,50.9605,50.9053,50.9605,18994.0
2017-06-23 13:35:00,55.38,55.38,55.31,55.31,20449.0,50.9697,50.9697,50.9053,50.9053,20449.0
2017-06-23 13:40:00,55.31,55.31,55.25,55.25,15938.0,50.9053,50.9053,50.8501,50.8501,15938.0
2017-06-23 13:45:00,55.25,55.29,55.22,55.29,27085.0,50.8501,50.8869,50.8225,50.8869,27085.0
2017-06-23 13:50:00,55.3,55.33,55.29,55.3,33436.0,50.8961,50.9237,50.8869,50.8961,33436.0
2017-06-23 13:55:00,55.3,55.31,55.25,55.26,19118.0,50.8961,50.9053,50.8501,50.8593,19118.0
2017-06-23 14:00:00,55.26,55.31,55.24,55.29,34776.0,50.8593,50.9053,50.8409,50.8869,34776.0
2017-06-23 14:05:00,55.3,55.39,55.29,55.39,31951.0,50.8961,50.9789,50.8869,50.9789,31951.0
2017-06-23 14:10:00,55.39,55.4,55.37,55.37,20981.0,50.9789,50.9881,50.9605,50.9605,20981.0
2017-06-23 14:15:00,55.38,55.42,55.36,55.41,28757.0,50.9697,51.0065,50.9513,50.9973,28757.0
2017-06-23 14:20:00,55.4,55.42,55.38,55.41,26163.0,50.9881,51.0065,50.9697,50.9973,26163.0
2017-06-23 14:25:00,55.42,55.55,55.41,55.54,27153.0,51.0065,51.1262,50.9973,51.117,27153.0
2017-06-23 14:30:00,55.55,55.61,55.5,55.61,247561.0,51.1262,51.1814,51.0802,51.1814,247561.0
2017-06-23 14:35:00,55.62,55.71,55.58,55.7,32670.0,51.1906,51.2734,51.1538,51.2642,32670.0
2017-06-23 14:40:00,55.7,55.73,55.66,55.66,30251.0,51.2642,51.2919,51.2274,51.2274,30251.0
2017-06-23 14:45:00,55.65,55.77,55.64,55.77,87116.0,51.2182,51.3287,51.209,51.3287,87116.0
2017-06-23 14:50:00,55.78,55.85,55.74,55.85,104425.0,51.3379,51.4023,51.3011,51.4023,104425.0
2017-06-23 14:55:00,55.85,55.89,55.83,55.89,41279.0,51.4023,51.4391,51.3839,51.4391,41279.0
2017-06-23 15:00:00,55.9,55.91,55.82,55.9,46975.0,51.4483,51.4575,51.3747,51.4483,46975.0
2017-06-23 15:05:00,55.89,56.03,55.89,56.03,35286.0,51.4391,51.568,51.4391,51.568,35286.0
2017-06-23 15:10:00,56.03,56.18,56.01,56.15,53111.0,51.568,51.706,51.5496,51.6784,53111.0
2017-06-23 15:15:00,56.16,56.22,56.13,56.22,32921.0,51.6876,51.7428,51.66,51.7428,32921.0
2017-06-23 15:20:00,56.21,56.24,56.18,56.22,29347.0,51.7336,51.7612,51.706,51.7428,29347.0
2017-06-23 15:25:00,56.22,56.27,56.22,56.25,53932.0,51.7428,51.7888,51.7428,51.7704,53932.0
2017-06-23 15:30:00,56.25,56.28,56.2,56.28,78172.0,51.7704,51.7981,51.7244,51.7981,78172.0
2017-06-23 15:35:00,56.27,56.27,56.11,56.11,113419.0,51.7888,51.7888,51.6416,51.6416,113419.0
2017-06-23 15:40:00,56.11,56.27,56.11,56.24,71925.0,51.6416,51.7888,51.6416,51.7612,71925.0
2017-06-23 15:45:00,56.24,56.35,56.21,56.31,91132.0,51.7612,51.8625,51.7336,51.8257,91132.0
2017-06-23 15:50:00,56.31,56.37,56.29,56.37,129760.0,51.8257,51.8809,51.8073,51.8809,129760.0
2017-06-23 15:55:00,56.36,56.37,56.27,56.29,273944.0,51.8717,51.8809,51.7888,51.8073,273944.0
2017-06-26 09:30:00,56.41,56.67,56.4,56.48,72116.0,51.9177,52.157,51.9085,51.9821,72116.0
2017-06-26 09:35:00,56.49,56.58,56.44,56.52,45890.0,51.9913,52.0742,51.9453,52.0189,45890.0
2017-06-26 09:40:00,56.57,56.69,56.56,56.68,32680.0,52.065,52.1754,52.0558,52.1662,32680.0
2017-06-26 09:45:00,56.69,56.86,56.65,56.78,68771.0,52.1754,52.3319,52.1386,52.2582,68771.0
2017-06-26 09:50:00,56.77,56.88,56.69,56.71,65540.0,52.249,52.3503,52.1754,52.1938,65540.0
2017-06-26 09:55:00,56.71,56.84,56.69,56.8,35696.0,52.1938,52.3135,52.1754,52.2766,35696.0
2017-06-26 10:00:00,56.79,56.83,56.75,56.83,29775.0,52.2674,52.3043,52.2306,52.3043,29775.0
2017-06-26 10:05:00,56.82,56.89,56.76,56.89,21703.0,52.295,52.3595,52.2398,52.3595,21703.0
2017-06-26 10:10:00,56.9,56.9,56.79,56.82,40440.0,52.3687,52.3687,52.2674,52.295,40440.0
2017-06-26 10:15:00,56.83,56.9,56.8,56.83,66915.0,52.3043,52.3687,52.2766,52.3043,66915.0
2017-06-26 10:20:00,56.81,56.9,56.8,56.9,39217.0,52.2858,52.3687,52.2766,52.3687,39217.0
2017-06-26 10:25:00,56.9,56.95,56.86,56.93,31078.0,52.3687,52.4147,52.3319,52.3963,31078.0
2017-06-26 10:30:00,56.91,57.04,56.89,57.04,49602.0,52.3779,52.4975,52.3595,52.4975,49602.0
2017-06-26 10:35:00,57.03,57.08,56.96,57.03,36584.0,52.4883,52.5343,52.4239,52.4883,36584.0
2017-06-26 10:40:00,57.03,57.17,57.01,57.15,47951.0,52.4883,52.6172,52.4699,52.5988,47951.0
2017-06-26 10:45:00,57.14,57.2,57.1,57.13,48923.0,52.5896,52.6448,52.5527,52.5804,48923.0
2017-06-26 10:50:00,57.13,57.21,57.09,57.11,34140.0,52.5804,52.654,52.5435,52.562,34140.0
2017-06-26 10:55:00,57.11,57.21,57.07,57.21,49826.0,52.562,52.654,52.5251,52.654,49826.0
2017-06-26 11:00:00,57.2,57.21,57.11,57.15,61572.0,52.6448,52.654,52.562,52.5988,61572.0
2017-06-26 11:05:00,57.15,57.15,57.06,57.14,42533.0,52.5988,52.5988,52.5159,52.5896,42533.0
2017-06-26 11:10:00,57.14,57.21,57.14,57.18,21505.0,52.5896,52.654,52.5896,52.6264,21505.0
2017-06-26 11:15:00,57.17,57.2,57.12,57.14,25858.0,52.6172,52.6448,52.5712,52.5896,25858.0
2017-06-26 11:20:00,57.14,57.14,57.05,57.06,19358.0,52.5896,52.5896,52.5067,52.5159,19358.0
2017-06-26 11:25:00,57.05,57.07,56.92,56.99,101703.0,52.5067,52.5251,52.3871,52.4515,101703.0
2017-06-26 11:30:00,56.98,56.99,56.9,56.95,18578.0,52.4423,52.4515,52.3687,52.4147,18578.0
2017-06-26 11:35:00,56.95,57.05,56.94,57.03,21160.0,52.4147,52.5067,52.4055,52.4883,21160.0
2017-06-26 11:40:00,57.02,57.14,57.02,57.12,13488.0,52.4791,52.5896,52.4791,52.5712,13488.0
2017-06-26 11:45:00,57.11,57.15,57.11,57.14,23317.0,52.562,52.5988,52.562,52.5896,23317.0
2017-06-26 11:50:00,57.12,57.16,57.09,57.09,22963.0,52.5712,52.608,52.5435,52.5435,22963.0
2017-06-26 11:55:00,57.08,57.09,57.02,57.02,18973.0,52.5343,52.5435,52.4791,52.4791,18973.0
2017-06-26 12:00:00,57.01,57.08,57.0,57.06,25836.0,52.4699,52.5343,52.4607,52.5159,25836.0
2017-06-26 12:05:00,57.05,57.09,57.04,57.06,17502.0,52.5067,52.5435,52.4975,52.5159,17502.0
2017-06-26 12:10:00,57.07,57.11,57.04,57.04,30347.0,52.5251,52.562,52.4975,52.4975,30347.0
2017-06-26 12:15:00,57.06,57.08,57.02,57.03,13767.0,52.5159,52.5343,52.4791,52.4883,13767.0
2017-06-26 12:20:00,57.03,57.11,57.03,57.1,14103.0,52.4883,52.562,52.4883,52.5527,14103.0
2017-06-26 12:25:00,57.1,57.18,57.1,57.18,18796.0,52.5527,52.6264,52.5527,52.6264,18796.0
2017-06-26 12:30:00,57.18,57.19,57.14,57.15,26877.0,52.6264,52.6356,52.5896,52.5988,26877.0
2017-06-26 12:35:00,57.16,57.2,57.14,57.18,18330.0,52.608,52.6448,52.5896,52.6264,18330.0
2017-06-26 12:40:00,57.17,57.22,57.15,57.22,11137.0,52.6172,52.6632,52.5988,52.6632,11137.0
2017-06-26 12:45:00,57.22,57.22,57.16,57.21,15713.0,52.6632,52.6632,52.608,52.654,15713.0
2017-06-26 12:50:00,57.21,57.21,57.18,57.2,20952.0,52.654,52.654,52.6264,52.6448,20952.0
2017-06-26 12:55:00,57.19,57.27,57.18,57.26,23801.0,52.6356,52.7092,52.6264,52.7,23801.0
2017-06-26 13:00:00,57.26,57.27,57.18,57.2,19301.0,52.7,52.7092,52.6264,52.6448,19301.0
2017-06-26 13:05:00,57.21,57.23,57.2,57.2,11537.0,52.654,52.6724,52.6448,52.6448,11537.0
2017-06-26 13:10:00,57.2,57.24,57.15,57.15,18650.0,52.6448,52.6816,52.5988,52.5988,18650.0
2017-06-26 13:15:00,57.16,57.17,57.11,57.16,16557.0,52.608,52.6172,52.562,52.608,16557.0
2017-06-26 13:20:00,57.16,57.17,57.11,57.17,13506.0,52.608,52.6172,52.562,52.6172,13506.0
2017-06-26 13:25:00,57.16,57.18,57.13,57.15,15969.0,52.608,52.6264,52.5804,52.5988,15969.0
2017-06-26 13:30:00,57.15,57.17,57.12,57.17,19243.0,52.5988,52.6172,52.5712,52.6172,19243.0
2017-06-26 13:35:00,57.16,57.18,57.12,57.17,29237.0,52.608,52.6264,52.5712,52.6172,29237.0
2017-06-26 13:40:00,57.17,57.19,57.14,57.15,23378.0,52.6172,52.6356,52.5896,52.5988,23378.0
2017-06-26 13:45:00,57.15,57.17,57.13,57.16,15082.0,52.5988,52.6172,52.5804,52.608,15082.0
2017-06-26 13:50:00,57.16,57.18,57.14,57.16,12270.0,52.608,52.6264,52.5896,52.608,12270.0
2017-06-26 13:55:00,57.16,57.19,57.13,57.14,14145.0,52.608,52.6356,52.5804,52.5896,14145.0
2017-06-26 14:00:00,57.14,57.17,57.13,57.14,19751.0,52.5896,52.6172,52.5804,52.5896,19751.0
2017-06-26 14:05:00,57.13,57.15,57.06,57.06,17931.0,52.5804,52.5988,52.5159,52.5159,17931.0
2017-06-26 14:10:00,57.05,57.06,56.99,56.99,23194.0,52.5067,52.5159,52.4515,52.4515,23194.0
2017-06-26 14:15:00,57.0,57.05,56.97,57.04,17804.0,52.4607,52.5067,52.4331,52.4975,17804.0
2017-06-26 14:20:00,57.03,57.05,56.99,57.03,22177.0,52.4883,52.5067,52.4515,52.4883,22177.0
2017-06-26 14:25:00,57.02,57.04,57.0,57.03,16339.0,52.4791,52.4975,52.4607,52.4883,16339.0
2017-06-26 14:30:00,57.02,57.02,56.99,57.0,26140.0,52.4791,52.4791,52.4515,52.4607,26140.0
2017-06-26 14:35:00,57.0,57.04,56.99,57.02,11900.0,52.4607,52.4975,52.4515,52.4791,11900.0
2017-06-26 14:40:00,57.02,57.02,56.99,57.0,17866.0,52.4791,52.4791,52.4515,52.4607,17866.0
2017-06-26 14:45:00,57.0,57.02,56.96,56.99,23606.0,52.4607,52.4791,52.4239,52.4515,23606.0
2017-06-26 14:50:00,56.98,57.0,56.92,56.92,23832.0,52.4423,52.4607,52.3871,52.3871,23832.0
2017-06-26 14:55:00,56.92,56.94,56.89,56.91,14863.0,52.3871,52.4055,52.3595,52.3779,14863.0
2017-06-26 15:00:00,56.91,56.92,56.85,56.88,32970.0,52.3779,52.3871,52.3227,52.3503,32970.0
2017-06-26 15:05:00,56.89,56.97,56.89,56.95,15199.0,52.3595,52.4331,52.3595,52.4147,15199.0
2017-06-26 15:10:00,56.94,56.94,56.89,56.9,20348.0,52.4055,52.4055,52.3595,52.3687,20348.0
2017-06-26 15:15:00,56.9,56.93,56.88,56.88,30712.0,52.3687,52.3963,52.3503,52.3503,30712.0
2017-06-26 15:20:00,56.89,56.89,56.8,56.82,32133.0,52.3595,52.3595,52.2766,52.295,32133.0
2017-06-26 15:25:00,56.81,56.81,56.76,56.79,31331.0,52.2858,52.2858,52.2398,52.2674,31331.0
2017-06-26 15:30:00,56.8,56.83,56.79,56.82,48672.0,52.2766,52.3043,52.2674,52.295,48672.0
2017-06-26 15:35:00,56.82,56.86,56.77,56.77,37454.0,52.295,52.3319,52.249,52.249,37454.0
2017-06-26 15:40:00,56.77,56.77,56.68,56.69,46614.0,52.249,52.249,52.1662,52.1754,46614.0
2017-06-26 15:45:00,56.7,56.78,56.69,56.71,56922.0,52.1846,52.2582,52.1754,52.1938,56922.0
2017-06-26 15:50:00,56.71,56.77,56.7,56.72,69211.0,52.1938,52.249,52.1846,52.203,69211.0
2017-06-26 15:55:00,56.72,56.72,56.67,56.7,121572.0,52.203,52.203,52.157,52.1846,121572.0
2017-06-27 09:30:00,56.62,56.75,56.33,56.38,56885.0,52.111,52.2306,51.8441,51.8901,56885.0
2017-06-27 09:35:00,56.39,56.43,56.24,56.25,74897.0,51.8993,51.9361,51.7612,51.7704,74897.0
2017-06-27 09:40:00,56.25,56.41,56.2,56.4,33192.0,51.7704,51.9177,51.7244,51.9085,33192.0
2017-06-27 09:45:00,56.39,56.55,56.36,56.48,28803.0,51.8993,52.0465,51.8717,51.9821,28803.0
2017-06-27 09:50:00,56.47,56.48,56.35,56.38,10736.0,51.9729,51.9821,51.8625,51.8901,10736.0
2017-06-27 09:55:00,56.36,56.4,56.24,56.26,23500.0,51.8717,51.9085,51.7612,51.7796,23500.0
2017-06-27 10:00:00,56.25,56.3,56.2,56.29,22590.0,51.7704,51.8165,51.7244,51.8073,22590.0
2017-06-27 10:05:00,56.28,56.34,56.26,56.31,10796.0,51.7981,51.8533,51.7796,51.8257,10796.0
2017-06-27 10:10:00,56.31,56.45,56.31,56.43,11617.0,51.8257,51.9545,51.8257,51.9361,11617.0
2017-06-27 10:15:00,56.43,56.44,56.24,56.24,27525.0,51.9361,51.9453,51.7612,51.7612,27525.0
2017-06-27 10:20:00,56.26,56.28,56.22,56.24,30372.0,51.7796,51.7981,51.7428,51.7612,30372.0
2017-06-27 10:25:00,56.27,56.34,56.25,56.33,11333.0,51.7888,51.8533,51.7704,51.8441,11333.0
2017-06-27 10:30:00,56.32,56.53,56.29,56.52,21289.0,51.8349,52.0281,51.8073,52.0189,21289.0
2017-06-27 10:35:00,56.52,56.52,56.45,56.5,11941.0,52.0189,52.0189,51.9545,52.0005,11941.0
2017-06-27 10:40:00,56.49,56.62,56.47,56.61,44506.0,51.9913,52.111,51.9729,52.1018,44506.0
2017-06-27 10:45:00,56.61,56.62,56.57,56.57,14339.0,52.1018,52.111,52.065,52.065,14339.0
2017-06-27 10:50:00,56.57,56.67,56.57,56.67,8781.0,52.065,52.157,52.065,52.157,8781.0
2017-06-27 10:55:00,56.68,56.68,56.58,56.6,13134.0,52.1662,52.1662,52.0742,52.0926,13134.0
2017-06-27 11:00:00,56.59,56.65,56.56,56.64,12567.0,52.0834,52.1386,52.0558,52.1294,12567.0
2017-06-27 11:05:00,56.64,56.65,56.56,56.57,10000.0,52.1294,52.1386,52.0558,52.065,10000.0
2017-06-27 11:10:00,56.59,56.6,56.49,56.52,8149.0,52.0834,52.0926,51.9913,52.0189,8149.0
2017-06-27 11:15:00,56.53,56.55,56.5,56.54,10177.0,52.0281,52.0465,52.0005,52.0373,10177.0
2017-06-27 11:20:00,56.53,56.61,56.53,56.54,7481.0,52.0281,52.1018,52.0281,52.0373,7481.0
2017-06-27 11:25:00,56.54,56.61,56.54,56.6,6668.0,52.0373,52.1018,52.0373,52.0926,6668.0
2017-06-27 11:30:00,56.6,56.67,56.59,56.66,11933.0,52.0926,52.157,52.0834,52.1478,11933.0
2017-06-27 11:35:00,56.67,56.69,56.63,56.69,14992.0,52.157,52.1754,52.1202,52.1754,14992.0
2017-06-27 11:40:00,56.7,56.75,56.66,56.7,12522.0,52.1846,52.2306,52.1478,52.1846,12522.0
2017-06-27 11:45:00,56.7,56.7,56.65,56.65,6608.0,52.1846,52.1846,52.1386,52.1386,6608.0
2017-06-27 11:50:00,56.65,56.72,56.64,56.69,19427.0,52.1386,52.203,52.1294,52.1754,19427.0
2017-06-27 11:55:00,56.71,56.76,56.69,56.7,14300.0,52.1938,52.2398,52.1754,52.1846,14300.0
2017-06-27 12:00:00,56.7,56.74,56.68,56.74,9200.0,52.1846,52.2214,52.1662,52.2214,9200.0
2017-06-27 12:05:00,56.75,56.84,56.73,56.83,30789.0,52.2306,52.3135,52.2122,52.3043,30789.0
2017-06-27 12:10:00,56.83,56.94,56.81,56.93,80869.0,52.3043,52.4055,52.2858,52.3963,80869.0
2017-06-27 12:15:00,56.93,56.94,56.84,56.84,22561.0,52.3963,52.4055,52.3135,52.3135,22561.0
2017-06-27 12:20:00,56.84,56.97,56.84,56.95,28983.0,52.3135,52.4331,52.3135,52.4147,28983.0
2017-06-27 12:25:00,56.96,56.97,56.92,56.94,16700.0,52.4239,52.4331,52.3871,52.4055,16700.0
2017-06-27 12:30:00,56.94,56.98,56.92,56.96,24464.0,52.4055,52.4423,52.3871,52.4239,24464.0
2017-06-27 12:35:00,56.95,56.95,56.82,56.85,16368.0,52.4147,52.4147,52.295,52.3227,16368.0
2017-06-27 12:40:00,56.85,56.85,56.82,56.83,4100.0,52.3227,52.3227,52.295,52.3043,4100.0
2017-06-27 12:45:00,56.84,56.93,56.84,56.92,17721.0,52.3135,52.3963,52.3135,52.3871,17721.0
2017-06-27 12:50:00,56.92,56.93,56.82,56.82,7700.0,52.3871,52.3963,52.295,52.295,7700.0
2017-06-27 12:55:00,56.84,56.85,56.78,56.83,10192.0,52.3135,52.3227,52.2582,52.3043,10192.0
2017-06-27 13:00:00,56.84,56.84,56.8,56.84,9760.0,52.3135,52.3135,52.2766,52.3135,9760.0
2017-06-27 13:05:00,56.84,56.84,56.7,56.7,11617.0,52.3135,52.3135,52.1846,52.1846,11617.0
2017-06-27 13:10:00,56.7,56.76,56.69,56.76,16444.0,52.1846,52.2398,52.1754,52.2398,16444.0
2017-06-27 13:15:00,56.75,56.79,56.74,56.79,9210.0,52.2306,52.2674,52.2214,52.2674,9210.0
2017-06-27 13:20:00,56.79,56.82,56.76,56.76,11900.0,52.2674,52.295,52.2398,52.2398,11900.0
2017-06-27 13:25:00,56.76,56.81,56.76,56.8,6090.0,52.2398,52.2858,52.2398,52.2766,6090.0
2017-06-27 13:30:00,56.81,56.81,56.74,56.78,16733.0,52.2858,52.2858,52.2214,52.2582,16733.0
2017-06-27 13:35:00,56.77,56.86,56.75,56.75,40010.0,52.249,52.3319,52.2306,52.2306,40010.0
2017-06-27 13:40:00,56.77,56.83,56.77,56.77,16183.0,52.249,52.3043,52.249,52.249,16183.0
2017-06-27 13:45:00,56.75,56.76,56.69,56.76,12463.0,52.2306,52.2398,52.1754,52.2398,12463.0
2017-06-27 13:50:00,56.76,56.83,56.76,56.8,10213.0,52.2398,52.3043,52.2398,52.2766,10213.0
2017-06-27 13:55:00,56.79,56.8,56.74,56.75,11920.0,52.2674,52.2766,52.2214,52.2306,11920.0
2017-06-27 14:00:00,56.75,56.81,56.74,56.8,21857.0,52.2306,52.2858,52.2214,52.2766,21857.0
2017-06-27 14:05:00,56.81,56.85,56.8,56.8,17105.0,52.2858,52.3227,52.2766,52.2766,17105.0
2017-06-27 14:10:00,56.79,56.81,56.73,56.73,22547.0,52.2674,52.2858,52.2122,52.2122,22547.0
2017-06-27 14:15:00,56.73,56.81,56.69,56.81,89676.0,52.2122,52.2858,52.1754,52.2858,89676.0
2017-06-27 14:20:00,56.82,56.86,56.77,56.78,18741.0,52.295,52.3319,52.249,52.2582,18741.0
2017-06-27 14:25:00,56.79,56.87,56.79,56.84,19293.0,52.2674,52.3411,52.2674,52.3135,19293.0
2017-06-27 14:30:00,56.84,56.94,56.84,56.94,27997.0,52.3135,52.4055,52.3135,52.4055,27997.0
2017-06-27 14:35:00,56.94,56.96,56.91,56.94,25809.0,52.4055,52.4239,52.3779,52.4055,25809.0
2017-06-27 14:40:00,56.94,56.94,56.9,56.93,17594.0,52.4055,52.4055,52.3687,52.3963,17594.0
2017-06-27 14:45:00,56.92,56.98,56.92,56.97,13913.0,52.3871,52.4423,52.3871,52.4331,13913.0
2017-06-27 14:50:00,56.96,56.99,56.94,56.94,23733.0,52.4239,52.4515,52.4055,52.4055,23733.0
2017-06-27 14:55:00,56.95,56.96,56.93,56.94,19030.0,52.4147,52.4239,52.3963,52.4055,19030.0
2017-06-27 15:00:00,56.93,56.94,56.88,56.94,21974.0,52.3963,52.4055,52.3503,52.4055,21974.0
2017-06-27 15:05:00,56.93,56.93,56.84,56.86,40680.0,52.3963,52.3963,52.3135,52.3319,40680.0
2017-06-27 15:10:00,56.86,56.94,56.85,56.93,20349.0,52.3319,52.4055,52.3227,52.3963,20349.0
2017-06-27 15:15:00,56.94,56.96,56.92,56.94,23686.0,52.4055,52.4239,52.3871,52.4055,23686.0
2017-06-27 15:20:00,56.94,56.96,56.92,56.92,39464.0,52.4055,52.4239,52.3871,52.3871,39464.0
2017-06-27 15:25:00,56.92,56.92,56.85,56.88,28007.0,52.3871,52.3871,52.3227,52.3503,28007.0
2017-06-27 15:30:00,56.88,56.9,56.86,56.88,38498.0,52.3503,52.3687,52.3319,52.3503,38498.0
2017-06-27 15:35:00,56.87,56.88,56.8,56.8,71826.0,52.3411,52.3503,52.2766,52.2766,71826.0
2017-06-27 15:40:00,56.8,56.8,56.71,56.72,79150.0,52.2766,52.2766,52.1938,52.203,79150.0
2017-06-27 15:45:00,56.71,56.71,56.63,56.64,85948.0,52.1938,52.1938,52.1202,52.1294,85948.0
2017-06-27 15:50:00,56.64,56.64,56.53,56.56,77528.0,52.1294,52.1294,52.0281,52.0558,77528.0
2017-06-27 15:55:00,56.57,56.6,56.53,56.55,250829.0,52.065,52.0926,52.0281,52.0465,250829.0
2017-06-28 09:30:00,56.73,57.02,56.34,57.02,33851.0,52.2122,52.4791,51.8533,52.4791,33851.0
2017-06-28 09:35:00,57.01,57.11,56.94,57.06,44636.0,52.4699,52.562,52.4055,52.5159,44636.0
2017-06-28 09:40:00,57.07,57.09,56.88,56.93,25927.0,52.5251,52.5435,52.3503,52.3963,25927.0
2017-06-28 09:45:00,56.93,57.02,56.82,56.82,70546.0,52.3963,52.4791,52.295,52.295,70546.0
2017-06-28 09:50:00,56.83,56.93,56.83,56.91,23817.0,52.3043,52.3963,52.3043,52.3779,23817.0
2017-06-28 09:55:00,56.92,57.0,56.88,56.96,33039.0,52.3871,52.4607,52.3503,52.4239,33039.0
2017-06-28 10:00:00,56.98,57.14,56.96,57.12,34058.0,52.4423,52.5896,52.4239,52.5712,34058.0
2017-06-28 10:05:00,57.13,57.31,57.09,57.27,62442.0,52.5804,52.746,52.5435,52.7092,62442.0
2017-06-28 10:10:00,57.28,57.37,57.27,57.36,38143.0,52.7184,52.8012,52.7092,52.792,38143.0
2017-06-28 10:15:00,57.36,57.41,57.32,57.4,33324.0,52.792,52.8381,52.7552,52.8289,33324.0
2017-06-28 10:20:00,57.4,57.42,57.35,57.4,27060.0,52.8289,52.8473,52.7828,52.8289,27060.0
2017-06-28 10:25:00,57.4,57.56,57.4,57.55,73215.0,52.8289,52.9761,52.8289,52.9669,73215.0
2017-06-28 10:30:00,57.56,57.61,57.38,57.39,93461.0,52.9761,53.0221,52.8105,52.8197,93461.0
2017-06-28 10:35:00,57.39,57.39,57.29,57.37,43649.0,52.8197,52.8197,52.7276,52.8012,43649.0
2017-06-28 10:40:00,57.37,57.48,57.32,57.48,42052.0,52.8012,52.9025,52.7552,52.9025,42052.0
2017-06-28 10:45:00,57.49,57.54,57.43,57.44,27322.0,52.9117,52.9577,52.8565,52.8657,27322.0
2017-06-28 10:50:00,57.44,57.53,57.44,57.49,19171.0,52.8657,52.9485,52.8657,52.9117,19171.0
2017-06-28 10:55:00,57.48,57.51,57.43,57.47,25284.0,52.9025,52.9301,52.8565,52.8933,25284.0
2017-06-28 11:00:00,57.48,57.55,57.47,57.55,25812.0,52.9025,52.9669,52.8933,52.9669,25812.0
2017-06-28 11:05:00,57.55,57.59,57.51,57.58,28225.0,52.9669,53.0037,52.9301,52.9945,28225.0
2017-06-28 11:10:00,57.57,57.66,57.57,57.64,25668.0,52.9853,53.0682,52.9853,53.0497,25668.0
2017-06-28 11:15:00,57.64,57.66,57.45,57.47,35471.0,53.0497,53.0682,52.8749,52.8933,35471.0
2017-06-28 11:20:00,57.46,57.5,57.43,57.49,34704.0,52.8841,52.9209,52.8565,52.9117,34704.0
2017-06-28 11:25:00,57.48,57.51,57.42,57.48,34082.0,52.9025,52.9301,52.8473,52.9025,34082.0
2017-06-28 11:30:00,57.48,57.58,57.44,57.45,25828.0,52.9025,52.9945,52.8657,52.8749,25828.0
2017-06-28 11:35:00,57.45,57.54,57.41,57.54,27686.0,52.8749,52.9577,52.8381,52.9577,27686.0
2017-06-28 11:40:00,57.55,57.55,57.42,57.43,21460.0,52.9669,52.9669,52.8473,52.8565,21460.0
2017-06-28 11:45:00,57.44,57.5,57.43,57.5,35912.0,52.8657,52.9209,52.8565,52.9209,35912.0
2017-06-28 11:50:00,57.5,57.6,57.49,57.56,21680.0,52.9209,53.0129,52.9117,52.9761,21680.0
2017-06-28 11:55:00,57.56,57.63,57.56,57.61,20547.0,52.9761,53.0405,52.9761,53.0221,20547.0
2017-06-28 12:00:00,57.61,57.67,57.57,57.67,20748.0,53.0221,53.0774,52.9853,53.0774,20748.0
2017-06-28 12:05:00,57.67,57.68,57.59,57.59,37598.0,53.0774,53.0866,53.0037,53.0037,37598.0
2017-06-28 12:10:00,57.59,57.59,57.52,57.54,25744.0,53.0037,53.0037,52.9393,52.9577,25744.0
2017-06-28 12:15:00,57.54,57.61,57.54,57.61,26405.0,52.9577,53.0221,52.9577,53.0221,26405.0
2017-06-28 12:20:00,57.61,57.61,57.54,57.56,35395.0,53.0221,53.0221,52.9577,52.9761,35395.0
2017-06-28 12:25:00,57.54,57.54,57.48,57.5,25465.0,52.9577,52.9577,52.9025,52.9209,25465.0
2017-06-28 12:30:00,57.5,57.58,57.5,57.54,18522.0,52.9209,52.9945,52.9209,52.9577,18522.0
2017-06-28 12:35:00,57.55,57.59,57.5,57.59,20768.0,52.9669,53.0037,52.9209,53.0037,20768.0
2017-06-28 12:40:00,57.58,57.6,57.55,57.58,16678.0,52.9945,53.0129,52.9669,52.9945,16678.0
2017-06-28 12:45:00,57.59,57.69,57.58,57.66,30585.0,53.0037,53.0958,52.9945,53.0682,30585.0
2017-06-28 12:50:00,57.66,57.68,57.53,57.54,16994.0,53.0682,53.0866,52.9485,52.9577,16994.0
2017-06-28 12:55:00,57.53,57.53,57.48,57.5,17152.0,52.9485,52.9485,52.9025,52.9209,17152.0
2017-06-28 13:00:00,57.51,57.6,57.5,57.51,27014.0,52.9301,53.0129,52.9209,52.9301,27014.0
2017-06-28 13:05:00,57.52,57.56,57.48,57.55,13150.0,52.9393,52.9761,52.9025,52.9669,13150.0
2017-06-28 13:10:00,57.55,57.59,57.52,57.57,13500.0,52.9669,53.0037,52.9393,52.9853,13500.0
2017-06-28 13:15:00,57.57,57.58,57.52,57.53,16886.0,52.9853,52.9945,52.9393,52.9485,16886.0
2017-06-28 13:20:00,57.53,57.62,57.52,57.62,16476.0,52.9485,53.0313,52.9393,53.0313,16476.0
2017-06-28 13:25:00,57.63,57.64,57.56,57.59,13465.0,53.0405,53.0497,52.9761,53.0037,13465.0
2017-06-28 13:30:00,57.58,57.58,57.49,57.5,17479.0,52.9945,52.9945,52.9117,52.9209,17479.0
2017-06-28 13:35:00,57.5,57.54,57.49,57.49,15307.0,52.9209,52.9577,52.9117,52.9117,15307.0
2017-06-28 13:40:00,57.5,57.55,57.48,57.51,15315.0,52.9209,52.9669,52.9025,52.9301,15315.0
2017-06-28 13:45:00,57.52,57.53,57.47,57.48,13950.0,52.9393,52.9485,52.8933,52.9025,13950.0
2017-06-28 13:50:00,57.48,57.5,57.45,57.5,25736.0,52.9025,52.9209,52.8749,52.9209,25736.0
2017-06-28 13:55:00,57.49,57.55,57.48,57.5,28131.0,52.9117,52.9669,52.9025,52.9209,28131.0
2017-06-28 14:00:00,57.51,57.52,57.45,57.49,20296.0,52.9301,52.9393,52.8749,52.9117,20296.0
2017-06-28 14:05:00,57.49,57.52,57.48,57.51,22867.0,52.9117,52.9393,52.9025,52.9301,22867.0
2017-06-28 14:10:00,57.5,57.52,57.44,57.5,32598.0,52.9209,52.9393,52.8657,52.9209,32598.0
2017-06-28 14:15:00,57.51,57.54,57.45,57.47,31010.0,52.9301,52.9577,52.8749,52.8933,31010.0
2017-06-28 14:20:00,57.47,57.5,57.47,57.49,21667.0,52.8933,52.9209,52.8933,52.9117,21667.0
2017-06-28 14:25:00,57.49,57.57,57.48,57.52,27697.0,52.9117,52.9853,52.9025,52.9393,27697.0
2017-06-28 14:30:00,57.51,57.56,57.5,57.52,19878.0,52.9301,52.9761,52.9209,52.9393,19878.0
2017-06-28 14:35:00,57.52,57.58,57.52,57.57,15384.0,52.9393,52.9945,52.9393,52.9853,15384.0
2017-06-28 14:40:00,57.58,57.65,57.58,57.63,19015.0,52.9945,53.0589,52.9945,53.0405,19015.0
2017-06-28 14:45:00,57.62,57.7,57.62,57.67,15757.0,53.0313,53.105,53.0313,53.0774,15757.0
2017-06-28 14:50:00,57.67,57.67,57.57,57.62,16162.0,53.0774,53.0774,52.9853,53.0313,16162.0
2017-06-28 14:55:00,57.62,57.77,57.62,57.76,43806.0,53.0313,53.1694,53.0313,53.1602,43806.0
2017-06-28 15:00:00,57.76,58.02,57.75,58.01,108793.0,53.1602,53.3995,53.151,53.3903,108793.0
2017-06-28 15:05:00,58.01,58.09,57.94,58.02,96859.0,53.3903,53.4639,53.3259,53.3995,96859.0
2017-06-28 15:10:00,58.02,58.05,57.96,58.0,54757.0,53.3995,53.4271,53.3443,53.3811,54757.0
2017-06-28 15:15:00,58.01,58.04,57.96,57.99,44715.0,53.3903,53.4179,53.3443,53.3719,44715.0
2017-06-28 15:20:00,57.99,57.99,57.85,57.88,61476.0,53.3719,53.3719,53.243,53.2706,61476.0
2017-06-28 15:25:00,57.87,58.01,57.87,57.99,44262.0,53.2614,53.3903,53.2614,53.3719,44262.0
2017-06-28 15:30:00,58.0,58.09,57.98,58.09,129765.0,53.3811,53.4639,53.3627,53.4639,129765.0
2017-06-28 15:35:00,58.08,58.08,57.85,57.85,54490.0,53.4547,53.4547,53.243,53.243,54490.0
2017-06-28 15:40:00,57.85,57.86,57.79,57.81,56228.0,53.243,53.2522,53.1878,53.2062,56228.0
2017-06-28 15:45:00,57.8,57.8,57.74,57.76,78467.0,53.197,53.197,53.1418,53.1602,78467.0
2017-06-28 15:50:00,57.76,57.84,57.73,57.82,127408.0,53.1602,53.2338,53.1326,53.2154,127408.0
2017-06-28 15:55:00,57.82,57.85,57.76,57.79,207916.0,53.2154,53.243,53.1602,53.1878,207916.0
2017-06-29 09:30:00,57.72,57.77,57.63,57.74,41652.0,53.1234,53.1694,53.0405,53.1418,41652.0
2017-06-29 09:35:00,57.76,57.81,57.74,57.74,19448.0,53.1602,53.2062,53.1418,53.1418,19448.0
2017-06-29 09:40:00,57.73,57.73,57.62,57.62,23759.0,53.1326,53.1326,53.0313,53.0313,23759.0
2017-06-29 09:45:00,57.6,57.84,57.6,57.83,19315.0,53.0129,53.2338,53.0129,53.2246,19315.0
2017-06-29 09:50:00,57.81,57.93,57.79,57.82,36040.0,53.2062,53.3167,53.1878,53.2154,36040.0
2017-06-29 09:55:00,57.79,57.91,57.75,57.85,30060.0,53.1878,53.2982,53.151,53.243,30060.0
2017-06-29 10:00:00,57.85,57.87,57.73,57.8,35907.0,53.243,53.2614,53.1326,53.197,35907.0
2017-06-29 10:05:00,57.8,57.84,57.64,57.71,42087.0,53.197,53.2338,53.0497,53.1142,42087.0
2017-06-29 10:10:00,57.72,57.72,57.57,57.6,32255.0,53.1234,53.1234,52.9853,53.0129,32255.0
2017-06-29 10:15:00,57.59,57.62,57.48,57.59,28789.0,53.0037,53.0313,52.9025,53.0037,28789.0
2017-06-29 10:20:00,57.59,57.59,57.44,57.44,23746.0,53.0037,53.0037,52.8657,52.8657,23746.0
2017-06-29 10:25:00,57.45,57.57,57.44,57.53,59139.0,52.8749,52.9853,52.8657,52.9485,59139.0
2017-06-29 10:30:00,57.54,57.56,57.44,57.56,45695.0,52.9577,52.9761,52.8657,52.9761,45695.0
2017-06-29 10:35:00,57.56,57.76,57.56,57.7,20098.0,52.9761,53.1602,52.9761,53.105,20098.0
2017-06-29 10:40:00,57.7,57.81,57.69,57.73,23651.0,53.105,53.2062,53.0958,53.1326,23651.0
2017-06-29 10:45:00,57.74,57.77,57.62,57.62,42243.0,53.1418,53.1694,53.0313,53.0313,42243.0
2017-06-29 10:50:00,57.62,57.62,57.49,57.5,27676.0,53.0313,53.0313,52.9117,52.9209,27676.0
2017-06-29 10:55:00,57.5,57.53,57.47,57.5,26822.0,52.9209,52.9485,52.8933,52.9209,26822.0
2017-06-29 11:00:00,57.49,57.57,57.47,57.5,24512.0,52.9117,52.9853,52.8933,52.9209,24512.0
2017-06-29 11:05:00,57.51,57.54,57.34,57.41,79244.0,52.9301,52.9577,52.7736,52.8381,79244.0
2017-06-29 11:10:00,57.41,57.41,57.21,57.21,57454.0,52.8381,52.8381,52.654,52.654,57454.0
2017-06-29 11:15:00,57.21,57.34,57.19,57.31,47391.0,52.654,52.7736,52.6356,52.746,47391.0
2017-06-29 11:20:00,57.31,57.37,57.17,57.35,85553.0,52.746,52.8012,52.6172,52.7828,85553.0
2017-06-29 11:25:00,57.36,57.46,57.33,57.39,22406.0,52.792,52.8841,52.7644,52.8197,22406.0
2017-06-29 11:30:00,57.39,57.4,57.25,57.39,23943.0,52.8197,52.8289,52.6908,52.8197,23943.0
2017-06-29 11:35:00,57.4,57.43,57.36,57.37,20509.0,52.8289,52.8565,52.792,52.8012,20509.0
2017-06-29 11:40:00,57.36,57.4,57.3,57.4,17963.0,52.792,52.8289,52.7368,52.8289,17963.0
2017-06-29 11:45:00,57.4,57.42,57.27,57.33,16122.0,52.8289,52.8473,52.7092,52.7644,16122.0
2017-06-29 11:50:00,57.32,57.32,57.18,57.23,18907.0,52.7552,52.7552,52.6264,52.6724,18907.0
2017-06-29 11:55:00,57.22,57.22,57.1,57.11,16577.0,52.6632,52.6632,52.5527,52.562,16577.0
2017-06-29 12:00:00,57.09,57.32,57.09,57.29,22722.0,52.5435,52.7552,52.5435,52.7276,22722.0
2017-06-29 12:05:00,57.29,57.34,57.28,57.31,12212.0,52.7276,52.7736,52.7184,52.746,12212.0
2017-06-29 12:10:00,57.32,57.37,57.29,57.3,19722.0,52.7552,52.8012,52.7276,52.7368,19722.0
2017-06-29 12:15:00,57.3,57.31,57.22,57.29,13536.0,52.7368,52.746,52.6632,52.7276,13536.0
2017-06-29 12:20:00,57.28,57.28,57.2,57.27,14331.0,52.7184,52.7184,52.6448,52.7092,14331.0
2017-06-29 12:25:00,57.27,57.29,57.18,57.2,14101.0,52.7092,52.7276,52.6264,52.6448,14101.0
2017-06-29 12:30:00,57.2,57.24,57.16,57.16,12009.0,52.6448,52.6816,52.608,52.608,12009.0
2017-06-29 12:35:00,57.17,57.24,57.15,57.15,14288.0,52.6172,52.6816,52.5988,52.5988,14288.0
2017-06-29 12:40:00,57.14,57.2,57.14,57.17,9942.0,52.5896,52.6448,52.5896,52.6172,9942.0
2017-06-29 12:45:00,57.17,57.22,57.13,57.15,15353.0,52.6172,52.6632,52.5804,52.5988,15353.0
2017-06-29 12:50:00,57.15,57.2,57.14,57.18,9551.0,52.5988,52.6448,52.5896,52.6264,9551.0
2017-06-29 12:55:00,57.17,57.17,57.07,57.1,18142.0,52.6172,52.6172,52.5251,52.5527,18142.0
2017-06-29 13:00:00,57.1,57.14,57.03,57.1,12117.0,52.5527,52.5896,52.4883,52.5527,12117.0
2017-06-29 13:05:00,57.11,57.11,56.97,56.97,15036.0,52.562,52.562,52.4331,52.4331,15036.0
2017-06-29 13:10:00,56.99,57.0,56.86,56.88,17577.0,52.4515,52.4607,52.3319,52.3503,17577.0
2017-06-29 13:15:00,56.87,56.99,56.86,56.99,11211.0,52.3411,52.4515,52.3319,52.4515,11211.0
2017-06-29 13:20:00,56.97,56.99,56.89,56.98,10300.0,52.4331,52.4515,52.3595,52.4423,10300.0
2017-06-29 13:25:00,56.97,56.97,56.76,56.79,33584.0,52.4331,52.4331,52.2398,52.2674,33584.0
2017-06-29 13:30:00,56.79,56.98,56.79,56.98,35845.0,52.2674,52.4423,52.2674,52.4423,35845.0
2017-06-29 13:35:00,56.96,56.99,56.87,56.94,13918.0,52.4239,52.4515,52.3411,52.4055,13918.0
2017-06-29 13:40:00,56.94,57.01,56.91,56.93,15741.0,52.4055,52.4699,52.3779,52.3963,15741.0
2017-06-29 13:45:00,56.92,56.98,56.89,56.93,11950.0,52.3871,52.4423,52.3595,52.3963,11950.0
2017-06-29 13:50:00,56.94,56.96,56.91,56.93,8226.0,52.4055,52.4239,52.3779,52.3963,8226.0
2017-06-29 13:55:00,56.92,56.94,56.89,56.91,12135.0,52.3871,52.4055,52.3595,52.3779,12135.0
2017-06-29 14:00:00,56.89,56.89,56.81,56.82,18640.0,52.3595,52.3595,52.2858,52.295,18640.0
2017-06-29 14:05:00,56.82,56.95,56.82,56.91,17475.0,52.295,52.4147,52.295,52.3779,17475.0
2017-06-29 14:10:00,56.91,56.97,56.9,56.96,11897.0,52.3779,52.4331,52.3687,52.4239,11897.0
2017-06-29 14:15:00,56.97,56.98,56.9,56.92,19945.0,52.4331,52.4423,52.3687,52.3871,19945.0
2017-06-29 14:20:00,56.91,56.95,56.9,56.93,12804.0,52.3779,52.4147,52.3687,52.3963,12804.0
2017-06-29 14:25:00,56.93,56.98,56.9,56.92,16483.0,52.3963,52.4423,52.3687,52.3871,16483.0
2017-06-29 14:30:00,56.91,56.92,56.85,56.9,12602.0,52.3779,52.3871,52.3227,52.3687,12602.0
2017-06-29 14:35:00,56.89,57.01,56.89,57.01,21169.0,52.3595,52.4699,52.3595,52.4699,21169.0
2017-06-29 14:40:00,57.0,57.03,56.96,57.01,18378.0,52.4607,52.4883,52.4239,52.4699,18378.0
2017-06-29 14:45:00,57.0,57.01,56.94,56.98,20724.0,52.4607,52.4699,52.4055,52.4423,20724.0
2017-06-29 14:50:00,56.97,57.12,56.96,57.1,22593.0,52.4331,52.5712,52.4239,52.5527,22593.0
2017-06-29 14:55:00,57.1,57.12,57.06,57.09,20907.0,52.5527,52.5712,52.5159,52.5435,20907.0
2017-06-29 15:00:00,57.1,57.18,57.09,57.17,24075.0,52.5527,52.6264,52.5435,52.6172,24075.0
2017-06-29 15:05:00,57.18,57.23,57.17,57.18,11850.0,52.6264,52.6724,52.6172,52.6264,11850.0
2017-06-29 15:10:00,57.18,57.23,57.14,57.17,26146.0,52.6264,52.6724,52.5896,52.6172,26146.0
2017-06-29 15:15:00,57.18,57.25,57.16,57.22,19543.0,52.6264,52.6908,52.608,52.6632,19543.0
2017-06-29 15:20:00,57.22,57.25,57.17,57.19,24605.0,52.6632,52.6908,52.6172,52.6356,24605.0
2017-06-29 15:25:00,57.19,57.23,57.18,57.22,46861.0,52.6356,52.6724,52.6264,52.6632,46861.0
2017-06-29 15:30:00,57.23,57.35,57.23,57.3,42918.0,52.6724,52.7828,52.6724,52.7368,42918.0
2017-06-29 15:35:00,57.31,57.32,57.19,57.25,39054.0,52.746,52.7552,52.6356,52.6908,39054.0
2017-06-29 15:40:00,57.24,57.26,57.2,57.22,57747.0,52.6816,52.7,52.6448,52.6632,57747.0
2017-06-29 15:45:00,57.22,57.32,57.18,57.3,115684.0,52.6632,52.7552,52.6264,52.7368,115684.0
2017-06-29 15:50:00,57.31,57.33,57.28,57.3,137665.0,52.746,52.7644,52.7184,52.7368,137665.0
2017-06-29 15:55:00,57.3,57.32,57.29,57.3,299245.0,52.7368,52.7552,52.7276,52.7368,299245.0
2017-06-30 09:30:00,57.93,58.06,57.56,57.56,137975.0,53.3167,53.4363,52.9761,52.9761,137975.0
2017-06-30 09:35:00,57.61,57.78,57.38,57.51,25710.0,53.0221,53.1786,52.8105,52.9301,25710.0
2017-06-30 09:40:00,57.51,57.62,57.42,57.62,33822.0,52.9301,53.0313,52.8473,53.0313,33822.0
2017-06-30 09:45:00,57.61,57.65,57.46,57.52,55550.0,53.0221,53.0589,52.8841,52.9393,55550.0
2017-06-30 09:50:00,57.48,57.63,57.47,57.61,19021.0,52.9025,53.0405,52.8933,53.0221,19021.0
2017-06-30 09:55:00,57.61,57.63,57.52,57.57,18192.0,53.0221,53.0405,52.9393,52.9853,18192.0
2017-06-30 10:00:00,57.58,57.59,57.47,57.51,21800.0,52.9945,53.0037,52.8933,52.9301,21800.0
2017-06-30 10:05:00,57.51,57.61,57.5,57.54,22479.0,52.9301,53.0221,52.9209,52.9577,22479.0
2017-06-30 10:10:00,57.52,57.56,57.46,57.55,23279.0,52.9393,52.9761,52.8841,52.9669,23279.0
2017-06-30 10:15:00,57.55,57.64,57.5,57.63,23749.0,52.9669,53.0497,52.9209,53.0405,23749.0
2017-06-30 10:20:00,57.64,57.71,57.64,57.65,17320.0,53.0497,53.1142,53.0497,53.0589,17320.0
2017-06-30 10:25:00,57.65,57.7,57.61,57.61,17703.0,53.0589,53.105,53.0221,53.0221,17703.0
2017-06-30 10:30:00,57.6,57.67,57.56,57.67,23490.0,53.0129,53.0774,52.9761,53.0774,23490.0
2017-06-30 10:35:00,57.68,57.69,57.59,57.59,20280.0,53.0866,53.0958,53.0037,53.0037,20280.0
2017-06-30 10:40:00,57.59,57.7,57.57,57.64,32032.0,53.0037,53.105,52.9853,53.0497,32032.0
2017-06-30 10:45:00,57.63,57.63,57.51,57.53,14733.0,53.0405,53.0405,52.9301,52.9485,14733.0
2017-06-30 10:50:00,57.54,57.56,57.46,57.49,16204.0,52.9577,52.9761,52.8841,52.9117,16204.0
2017-06-30 10:55:00,57.49,57.56,57.46,57.52,18541.0,52.9117,52.9761,52.8841,52.9393,18541.0
2017-06-30 11:00:00,57.53,57.6,57.51,57.57,24608.0,52.9485,53.0129,52.9301,52.9853,24608.0
2017-06-30 11:05:00,57.58,57.6,57.54,57.57,12899.0,52.9945,53.0129,52.9577,52.9853,12899.0
2017-06-30 11:10:00,57.57,57.59,57.5,57.56,33493.0,52.9853,53.0037,52.9209,52.9761,33493.0
2017-06-30 11:15:00,57.58,57.58,57.48,57.48,18716.0,52.9945,52.9945,52.9025,52.9025,18716.0
2017-06-30 11:20:00,57.48,57.52,57.42,57.46,17367.0,52.9025,52.9393,52.8473,52.8841,17367.0
2017-06-30 11:25:00,57.45,57.5,57.41,57.48,25580.0,52.8749,52.9209,52.8381,52.9025,25580.0
2017-06-30 11:30:00,57.47,57.53,57.45,57.53,23172.0,52.8933,52.9485,52.8749,52.9485,23172.0
2017-06-30 11:35:00,57.53,57.55,57.49,57.55,15597.0,52.9485,52.9669,52.9117,52.9669,15597.0
2017-06-30 11:40:00,57.55,57.57,57.5,57.53,7603.0,52.9669,52.9853,52.9209,52.9485,7603.0
2017-06-30 11:45:00,57.51,57.58,57.51,57.56,5537.0,52.9301,52.9945,52.9301,52.9761,5537.0
2017-06-30 11:50:00,57.55,57.56,57.51,57.56,14250.0,52.9669,52.9761,52.9301,52.9761,14250.0
2017-06-30 11:55:00,57.57,57.57,57.51,57.56,8520.0,52.9853,52.9853,52.9301,52.9761,8520.0
2017-06-30 12:00:00,57.55,57.58,57.54,57.56,7895.0,52.9669,52.9945,52.9577,52.9761,7895.0
2017-06-30 12:05:00,57.57,57.59,57.55,57.56,9026.0,52.9853,53.0037,52.9669,52.9761,9026.0
2017-06-30 12:10:00,57.57,57.58,57.54,57.55,9429.0,52.9853,52.9945,52.9577,52.9669,9429.0
2017-06-30 12:15:00,57.53,57.57,57.53,57.56,15374.0,52.9485,52.9853,52.9485,52.9761,15374.0
2017-06-30 12:20:00,57.55,57.57,57.52,57.52,12189.0,52.9669,52.9853,52.9393,52.9393,12189.0
2017-06-30 12:25:00,57.53,57.54,57.48,57.5,9353.0,52.9485,52.9577,52.9025,52.9209,9353.0
2017-06-30 12:30:00,57.49,57.56,57.48,57.53,8113.0,52.9117,52.9761,52.9025,52.9485,8113.0
2017-06-30 12:35:00,57.53,57.53,57.5,57.52,12365.0,52.9485,52.9485,52.9209,52.9393,12365.0
2017-06-30 12:40:00,57.53,57.53,57.51,57.52,8598.0,52.9485,52.9485,52.9301,52.9393,8598.0
2017-06-30 12:45:00,57.53,57.53,57.45,57.5,14344.0,52.9485,52.9485,52.8749,52.9209,14344.0
2017-06-30 12:50:00,57.49,57.59,57.49,57.59,23239.0,52.9117,53.0037,52.9117,53.0037,23239.0
2017-06-30 12:55:00,57.59,57.59,57.56,57.57,5500.0,53.0037,53.0037,52.9761,52.9853,5500.0
2017-06-30 13:00:00,57.57,57.64,57.57,57.63,23983.0,52.9853,53.0497,52.9853,53.0405,23983.0
2017-06-30 13:05:00,57.63,57.63,57.58,57.61,12921.0,53.0405,53.0405,52.9945,53.0221,12921.0
2017-06-30 13:10:00,57.62,57.66,57.6,57.62,14882.0,53.0313,53.0682,53.0129,53.0313,14882.0
2017-06-30 13:15:00,57.61,57.66,57.58,57.66,18673.0,53.0221,53.0682,52.9945,53.0682,18673.0
2017-06-30 13:20:00,57.66,57.7,57.65,57.68,8434.0,53.0682,53.105,53.0589,53.0866,8434.0
2017-06-30 13:25:00,57.67,57.68,57.64,57.68,8611.0,53.0774,53.0866,53.0497,53.0866,8611.0
2017-06-30 13:30:00,57.68,57.69,57.64,57.64,11022.0,53.0866,53.0958,53.0497,53.0497,11022.0
2017-06-30 13:35:00,57.65,57.73,57.64,57.69,9928.0,53.0589,53.1326,53.0497,53.0958,9928.0
2017-06-30 13:40:00,57.71,57.74,57.69,57.71,10691.0,53.1142,53.1418,53.0958,53.1142,10691.0
2017-06-30 13:45:00,57.71,57.71,57.66,57.68,10565.0,53.1142,53.1142,53.0682,53.0866,10565.0
2017-06-30 13:50:00,57.67,57.68,57.66,57.66,14150.0,53.0774,53.0866,53.0682,53.0682,14150.0
2017-06-30 13:55:00,57.67,57.74,57.67,57.69,17623.0,53.0774,53.1418,53.0774,53.0958,17623.0
2017-06-30 14:00:00,57.68,57.7,57.65,57.68,11055.0,53.0866,53.105,53.0589,53.0866,11055.0
2017-06-30 14:05:00,57.68,57.75,57.67,57.74,16078.0,53.0866,53.151,53.0774,53.1418,16078.0
2017-06-30 14:10:00,57.74,57.81,57.73,57.8,12700.0,53.1418,53.2062,53.1326,53.197,12700.0
2017-06-30 14:15:00,57.8,57.84,57.77,57.84,18004.0,53.197,53.2338,53.1694,53.2338,18004.0
2017-06-30 14:20:00,57.85,57.89,57.83,57.89,13934.0,53.243,53.2798,53.2246,53.2798,13934.0
2017-06-30 14:25:00,57.9,57.94,57.88,57.89,23301.0,53.289,53.3259,53.2706,53.2798,23301.0
2017-06-30 14:30:00,57.9,57.9,57.86,57.87,15304.0,53.289,53.289,53.2522,53.2614,15304.0
2017-06-30 14:35:00,57.88,57.89,57.84,57.87,26217.0,53.2706,53.2798,53.2338,53.2614,26217.0
2017-06-30 14:40:00,57.86,57.86,57.8,57.83,10694.0,53.2522,53.2522,53.197,53.2246,10694.0
2017-06-30 14:45:00,57.82,57.86,57.82,57.85,10471.0,53.2154,53.2522,53.2154,53.243,10471.0
2017-06-30 14:50:00,57.85,57.85,57.77,57.77,11243.0,53.243,53.243,53.1694,53.1694,11243.0
2017-06-30 14:55:00,57.78,57.78,57.73,57.74,12673.0,53.1786,53.1786,53.1326,53.1418,12673.0
2017-06-30 15:00:00,57.73,57.83,57.73,57.83,31728.0,53.1326,53.2246,53.1326,53.2246,31728.0
2017-06-30 15:05:00,57.83,57.84,57.82,57.82,21621.0,53.2246,53.2338,53.2154,53.2154,21621.0
2017-06-30 15:10:00,57.83,57.87,57.82,57.84,25017.0,53.2246,53.2614,53.2154,53.2338,25017.0
2017-06-30 15:15:00,57.84,57.86,57.83,57.84,22078.0,53.2338,53.2522,53.2246,53.2338,22078.0
2017-06-30 15:20:00,57.84,57.89,57.82,57.89,43765.0,53.2338,53.2798,53.2154,53.2798,43765.0
2017-06-30 15:25:00,57.89,57.9,57.83,57.83,27992.0,53.2798,53.289,53.2246,53.2246,27992.0
2017-06-30 15:30:00,57.84,57.87,57.83,57.87,41651.0,53.2338,53.2614,53.2246,53.2614,41651.0
2017-06-30 15:35:00,57.88,57.92,57.85,57.9,37330.0,53.2706,53.3074,53.243,53.289,37330.0
2017-06-30 15:40:00,57.9,57.92,57.85,57.88,49204.0,53.289,53.3074,53.243,53.2706,49204.0
2017-06-30 15:45:00,57.88,57.98,57.87,57.95,61571.0,53.2706,53.3627,53.2614,53.3351,61571.0
2017-06-30 15:50:00,57.95,57.95,57.87,57.88,121928.0,53.3351,53.3351,53.2614,53.2706,121928.0
2017-06-30 15:55:00,57.88,57.88,57.73,57.73,245694.0,53.2706,53.2706,53.1326,53.1326,245694.0
2017-07-03 09:30:00,57.99,58.49,57.96,58.36,31780.0,53.3719,53.8321,53.3443,53.7124,31780.0
2017-07-03 09:35:00,58.31,58.31,58.14,58.23,22180.0,53.6664,53.6664,53.5099,53.5928,22180.0
2017-07-03 09:40:00,58.23,58.29,58.11,58.11,15052.0,53.5928,53.648,53.4823,53.4823,15052.0
2017-07-03 09:45:00,58.11,58.38,58.1,58.26,20271.0,53.4823,53.7308,53.4731,53.6204,20271.0
2017-07-03 09:50:00,58.25,58.26,58.12,58.23,16390.0,53.6112,53.6204,53.4915,53.5928,16390.0
2017-07-03 09:55:00,58.26,58.42,58.25,58.27,24270.0,53.6204,53.7676,53.6112,53.6296,24270.0
2017-07-03 10:00:00,58.26,58.42,58.26,58.35,28292.0,53.6204,53.7676,53.6204,53.7032,28292.0
2017-07-03 10:05:00,58.36,58.42,58.35,58.4,45591.0,53.7124,53.7676,53.7032,53.7492,45591.0
2017-07-03 10:10:00,58.4,58.46,58.37,58.43,36671.0,53.7492,53.8044,53.7216,53.7768,36671.0
2017-07-03 10:15:00,58.44,58.45,58.28,58.3,23916.0,53.786,53.7952,53.6388,53.6572,23916.0
2017-07-03 10:20:00,58.3,58.31,58.17,58.18,26873.0,53.6572,53.6664,53.5375,53.5467,26873.0
2017-07-03 10:25:00,58.18,58.24,58.16,58.19,24123.0,53.5467,53.602,53.5283,53.5559,24123.0
2017-07-03 10:30:00,58.19,58.27,58.17,58.25,18919.0,53.5559,53.6296,53.5375,53.6112,18919.0
2017-07-03 10:35:00,58.24,58.25,58.18,58.25,11336.0,53.602,53.6112,53.5467,53.6112,11336.0
2017-07-03 10:40:00,58.25,58.35,58.23,58.29,26644.0,53.6112,53.7032,53.5928,53.648,26644.0
2017-07-03 10:45:00,58.3,58.31,58.28,58.3,14728.0,53.6572,53.6664,53.6388,53.6572,14728.0
2017-07-03 10:50:00,58.29,58.36,58.29,58.36,28239.0,53.648,53.7124,53.648,53.7124,28239.0
2017-07-03 10:55:00,58.36,58.38,58.26,58.29,23282.0,53.7124,53.7308,53.6204,53.648,23282.0
2017-07-03 11:00:00,58.29,58.38,58.25,58.38,20490.0,53.648,53.7308,53.6112,53.7308,20490.0
2017-07-03 11:05:00,58.39,58.49,58.39,58.43,42955.0,53.74,53.8321,53.74,53.7768,42955.0
2017-07-03 11:10:00,58.44,58.46,58.31,58.36,20225.0,53.786,53.8044,53.6664,53.7124,20225.0
2017-07-03 11:15:00,58.37,58.38,58.21,58.22,14083.0,53.7216,53.7308,53.5744,53.5836,14083.0
2017-07-03 11:20:00,58.21,58.23,58.14,58.18,17251.0,53.5744,53.5928,53.5099,53.5467,17251.0
2017-07-03 11:25:00,58.18,58.25,58.16,58.21,16073.0,53.5467,53.6112,53.5283,53.5744,16073.0
2017-07-03 11:30:00,58.2,58.22,58.15,58.17,19250.0,53.5651,53.5836,53.5191,53.5375,19250.0
2017-07-03 11:35:00,58.17,58.18,58.1,58.12,26884.0,53.5375,53.5467,53.4731,53.4915,26884.0
2017-07-03 11:40:00,58.12,58.14,58.05,58.1,13575.0,53.4915,53.5099,53.4271,53.4731,13575.0
2017-07-03 11:45:00,58.11,58.21,58.1,58.2,19442.0,53.4823,53.5744,53.4731,53.5651,19442.0
2017-07-03 11:50:00,58.2,58.23,58.14,58.21,26598.0,53.5651,53.5928,53.5099,53.5744,26598.0
2017-07-03 11:55:00,58.21,58.23,58.19,58.21,12700.0,53.5744,53.5928,53.5559,53.5744,12700.0
2017-07-03 12:00:00,58.21,58.21,58.11,58.15,24282.0,53.5744,53.5744,53.4823,53.5191,24282.0
2017-07-03 12:05:00,58.16,58.19,58.09,58.14,20243.0,53.5283,53.5559,53.4639,53.5099,20243.0
2017-07-03 12:10:00,58.14,58.22,58.13,58.19,15159.0,53.5099,53.5836,53.5007,53.5559,15159.0
2017-07-03 12:15:00,58.19,58.23,58.15,58.23,13140.0,53.5559,53.5928,53.5191,53.5928,13140.0
2017-07-03 12:20:00,58.23,58.24,58.15,58.17,14797.0,53.5928,53.602,53.5191,53.5375,14797.0
2017-07-03 12:25:00,58.17,58.27,58.17,58.27,28349.0,53.5375,53.6296,53.5375,53.6296,28349.0
2017-07-03 12:30:00,58.27,58.3,58.24,58.26,37126.0,53.6296,53.6572,53.602,53.6204,37126.0
2017-07-03 12:35:00,58.26,58.29,58.19,58.26,21476.0,53.6204,53.648,53.5559,53.6204,21476.0
2017-07-03 12:40:00,58.26,58.31,58.25,58.3,19660.0,53.6204,53.6664,53.6112,53.6572,19660.0
2017-07-03 12:45:00,58.31,58.33,58.22,58.22,18961.0,53.6664,53.6848,53.5836,53.5836,18961.0
2017-07-03 12:50:00,58.23,58.3,58.23,58.28,34210.0,53.5928,53.6572,53.5928,53.6388,34210.0
2017-07-03 12:55:00,58.27,58.32,58.22,58.22,107583.0,53.6296,53.6756,53.5836,53.5836,107583.0
2017-07-05 09:30:00,58.18,58.25,57.81,58.11,38889.0,53.5467,53.6112,53.2062,53.4823,38889.0
2017-07-05 09:35:00,58.13,58.23,57.93,57.95,16098.0,53.5007,53.5928,53.3167,53.3351,16098.0
2017-07-05 09:40:00,57.96,58.05,57.84,57.85,13616.0,53.3443,53.4271,53.2338,53.243,13616.0
2017-07-05 09:45:00,57.81,57.92,57.7,57.73,28694.0,53.2062,53.3074,53.105,53.1326,28694.0
2017-07-05 09:50:00,57.71,57.81,57.66,57.7,26429.0,53.1142,53.2062,53.0682,53.105,26429.0
2017-07-05 09:55:00,57.7,57.7,57.43,57.56,41605.0,53.105,53.105,52.8565,52.9761,41605.0
2017-07-05 10:00:00,57.57,57.63,57.51,57.52,31450.0,52.9853,53.0405,52.9301,52.9393,31450.0
2017-07-05 10:05:00,57.52,57.64,57.47,57.62,29121.0,52.9393,53.0497,52.8933,53.0313,29121.0
2017-07-05 10:10:00,57.62,57.68,57.49,57.49,19742.0,53.0313,53.0866,52.9117,52.9117,19742.0
2017-07-05 10:15:00,57.5,57.51,57.4,57.5,55455.0,52.9209,52.9301,52.8289,52.9209,55455.0
2017-07-05 10:20:00,57.5,57.59,57.47,57.5,28313.0,52.9209,53.0037,52.8933,52.9209,28313.0
2017-07-05 10:25:00,57.5,57.54,57.43,57.54,27122.0,52.9209,52.9577,52.8565,52.9577,27122.0
2017-07-05 10:30:00,57.54,57.56,57.44,57.56,25415.0,52.9577,52.9761,52.8657,52.9761,25415.0
2017-07-05 10:35:00,57.56,57.66,57.53,57.54,19904.0,52.9761,53.0682,52.9485,52.9577,19904.0
2017-07-05 10:40:00,57.55,57.58,57.45,57.54,22511.0,52.9669,52.9945,52.8749,52.9577,22511.0
2017-07-05 10:45:00,57.54,57.56,57.48,57.49,70263.0,52.9577,52.9761,52.9025,52.9117,70263.0
2017-07-05 10:50:00,57.48,57.57,57.44,57.56,36653.0,52.9025,52.9853,52.8657,52.9761,36653.0
2017-07-05 10:55:00,57.56,57.61,57.55,57.59,26547.0,52.9761,53.0221,52.9669,53.0037,26547.0
2017-07-05 11:00:00,57.58,57.62,57.5,57.51,54014.0,52.9945,53.0313,52.9209,52.9301,54014.0
2017-07-05 11:05:00,57.5,57.55,57.46,57.46,20964.0,52.9209,52.9669,52.8841,52.8841,20964.0
2017-07-05 11:10:00,57.45,57.47,57.43,57.44,29804.0,52.8749,52.8933,52.8565,52.8657,29804.0
2017-07-05 11:15:00,57.45,57.49,57.43,57.48,20430.0,52.8749,52.9117,52.8565,52.9025,20430.0
2017-07-05 11:20:00,57.49,57.49,57.33,57.37,68528.0,52.9117,52.9117,52.7644,52.8012,68528.0
2017-07-05 11:25:00,57.37,57.4,57.28,57.3,29417.0,52.8012,52.8289,52.7184,52.7368,29417.0
2017-07-05 11:30:00,57.29,57.3,57.23,57.3,54740.0,52.7276,52.7368,52.6724,52.7368,54740.0
2017-07-05 11:35:00,57.3,57.41,57.3,57.4,52963.0,52.7368,52.8381,52.7368,52.8289,52963.0
2017-07-05 11:40:00,57.4,57.42,57.34,57.34,51503.0,52.8289,52.8473,52.7736,52.7736,51503.0
2017-07-05 11:45:00,57.33,57.37,57.26,57.27,26970.0,52.7644,52.8012,52.7,52.7092,26970.0
2017-07-05 11:50:00,57.28,57.28,57.23,57.25,48122.0,52.7184,52.7184,52.6724,52.6908,48122.0
2017-07-05 11:55:00,57.25,57.27,57.23,57.25,44051.0,52.6908,52.7092,52.6724,52.6908,44051.0
2017-07-05 12:00:00,57.24,57.26,57.15,57.19,63344.0,52.6816,52.7,52.5988,52.6356,63344.0
2017-07-05 12:05:00,57.19,57.19,57.06,57.06,60085.0,52.6356,52.6356,52.5159,52.5159,60085.0
2017-07-05 12:10:00,57.06,57.11,57.05,57.08,29380.0,52.5159,52.562,52.5067,52.5343,29380.0
2017-07-05 12:15:00,57.08,57.12,57.05,57.06,37187.0,52.5343,52.5712,52.5067,52.5159,37187.0
2017-07-05 12:20:00,57.06,57.13,57.01,57.02,69690.0,52.5159,52.5804,52.4699,52.4791,69690.0
2017-07-05 12:25:00,57.03,57.09,57.02,57.06,31102.0,52.4883,52.5435,52.4791,52.5159,31102.0
2017-07-05 12:30:00,57.06,57.11,57.06,57.07,24212.0,52.5159,52.562,52.5159,52.5251,24212.0
2017-07-05 12:35:00,57.08,57.08,57.05,57.06,27705.0,52.5343,52.5343,52.5067,52.5159,27705.0
2017-07-05 12:40:00,57.07,57.09,57.04,57.05,30598.0,52.5251,52.5435,52.4975,52.5067,30598.0
2017-07-05 12:45:00,57.05,57.08,57.04,57.05,20160.0,52.5067,52.5343,52.4975,52.5067,20160.0
2017-07-05 12:50:00,57.05,57.08,57.05,57.08,25681.0,52.5067,52.5343,52.5067,52.5343,25681.0
2017-07-05 12:55:00,57.08,57.08,57.01,57.02,42844.0,52.5343,52.5343,52.4699,52.4791,42844.0
2017-07-05 13:00:00,57.02,57.06,57.01,57.02,31771.0,52.4791,52.5159,52.4699,52.4791,31771.0
2017-07-05 13:05:00,57.01,57.04,57.0,57.01,23806.0,52.4699,52.4975,52.4607,52.4699,23806.0
2017-07-05 13:10:00,57.02,57.07,57.01,57.07,18949.0,52.4791,52.5251,52.4699,52.5251,18949.0
2017-07-05 13:15:00,57.07,57.16,57.06,57.13,16894.0,52.5251,52.608,52.5159,52.5804,16894.0
2017-07-05 13:20:00,57.14,57.16,57.11,57.11,25107.0,52.5896,52.608,52.562,52.562,25107.0
2017-07-05 13:25:00,57.11,57.13,57.03,57.05,37633.0,52.562,52.5804,52.4883,52.5067,37633.0
2017-07-05 13:30:00,57.05,57.19,57.05,57.18,16503.0,52.5067,52.6356,52.5067,52.6264,16503.0
2017-07-05 13:35:00,57.18,57.19,57.16,57.18,9875.0,52.6264,52.6356,52.608,52.6264,9875.0
2017-07-05 13:40:00,57.18,57.19,57.09,57.11,19293.0,52.6264,52.6356,52.5435,52.562,19293.0
2017-07-05 13:45:00,57.11,57.16,57.11,57.14,14773.0,52.562,52.608,52.562,52.5896,14773.0
2017-07-05 13:50:00,57.13,57.21,57.13,57.2,14727.0,52.5804,52.654,52.5804,52.6448,14727.0
2017-07-05 13:55:00,57.2,57.21,57.13,57.14,15510.0,52.6448,52.654,52.5804,52.5896,15510.0
2017-07-05 14:00:00,57.14,57.22,57.14,57.2,17741.0,52.5896,52.6632,52.5896,52.6448,17741.0
2017-07-05 14:05:00,57.21,57.25,57.09,57.09,37723.0,52.654,52.6908,52.5435,52.5435,37723.0
2017-07-05 14:10:00,57.08,57.18,57.08,57.15,22230.0,52.5343,52.6264,52.5343,52.5988,22230.0
2017-07-05 14:15:00,57.16,57.29,57.16,57.29,14260.0,52.608,52.7276,52.608,52.7276,14260.0
2017-07-05 14:20:00,57.28,57.36,57.25,57.34,16940.0,52.7184,52.792,52.6908,52.7736,16940.0
2017-07-05 14:25:00,57.36,57.42,57.35,57.39,23507.0,52.792,52.8473,52.7828,52.8197,23507.0
2017-07-05 14:30:00,57.39,57.43,57.36,57.41,22111.0,52.8197,52.8565,52.792,52.8381,22111.0
2017-07-05 14:35:00,57.41,57.46,57.41,57.45,28046.0,52.8381,52.8841,52.8381,52.8749,28046.0
2017-07-05 14:40:00,57.45,57.49,57.41,57.41,22417.0,52.8749,52.9117,52.8381,52.8381,22417.0
2017-07-05 14:45:00,57.4,57.44,57.34,57.34,29038.0,52.8289,52.8657,52.7736,52.7736,29038.0
2017-07-05 14:50:00,57.35,57.42,57.34,57.39,23958.0,52.7828,52.8473,52.7736,52.8197,23958.0
2017-07-05 14:55:00,57.4,57.42,57.37,57.38,23532.0,52.8289,52.8473,52.8012,52.8105,23532.0
2017-07-05 15:00:00,57.37,57.39,57.33,57.34,38015.0,52.8012,52.8197,52.7644,52.7736,38015.0
2017-07-05 15:05:00,57.33,57.4,57.33,57.37,34969.0,52.7644,52.8289,52.7644,52.8012,34969.0
2017-07-05 15:10:00,57.37,57.37,57.29,57.29,26282.0,52.8012,52.8012,52.7276,52.7276,26282.0
2017-07-05 15:15:00,57.3,57.39,57.3,57.39,22802.0,52.7368,52.8197,52.7368,52.8197,22802.0
2017-07-05 15:20:00,57.39,57.4,57.28,57.28,45587.0,52.8197,52.8289,52.7184,52.7184,45587.0
2017-07-05 15:25:00,57.28,57.36,57.27,57.31,44617.0,52.7184,52.792,52.7092,52.746,44617.0
2017-07-05 15:30:00,57.31,57.39,57.31,57.38,54476.0,52.746,52.8197,52.746,52.8105,54476.0
2017-07-05 15:35:00,57.39,57.4,57.34,57.4,57408.0,52.8197,52.8289,52.7736,52.8289,57408.0
2017-07-05 15:40:00,57.4,57.47,57.38,57.44,52131.0,52.8289,52.8933,52.8105,52.8657,52131.0
2017-07-05 15:45:00,57.43,57.44,57.33,57.33,108907.0,52.8565,52.8657,52.7644,52.7644,108907.0
2017-07-05 15:50:00,57.33,57.44,57.33,57.39,111878.0,52.7644,52.8657,52.7644,52.8197,111878.0
2017-07-05 15:55:00,57.4,57.46,57.37,57.38,180528.0,52.8289,52.8841,52.8012,52.8105,180528.0
2017-07-06 09:30:00,56.91,57.0,56.55,56.69,102397.0,52.3779,52.4607,52.0465,52.1754,102397.0
2017-07-06 09:35:00,56.7,57.0,56.69,56.87,32033.0,52.1846,52.4607,52.1754,52.3411,32033.0
2017-07-06 09:40:00,56.87,56.96,56.68,56.77,30453.0,52.3411,52.4239,52.1662,52.249,30453.0
2017-07-06 09:45:00,56.77,56.82,56.64,56.79,49291.0,52.249,52.295,52.1294,52.2674,49291.0
2017-07-06 09:50:00,56.79,56.86,56.75,56.8,27955.0,52.2674,52.3319,52.2306,52.2766,27955.0
2017-07-06 09:55:00,56.82,56.88,56.64,56.67,59199.0,52.295,52.3503,52.1294,52.157,59199.0
2017-07-06 10:00:00,56.68,56.73,56.51,56.51,91604.0,52.1662,52.2122,52.0097,52.0097,91604.0
2017-07-06 10:05:00,56.51,56.52,56.31,56.38,118740.0,52.0097,52.0189,51.8257,51.8901,118740.0
2017-07-06 10:10:00,56.38,56.52,56.31,56.46,143592.0,51.8901,52.0189,51.8257,51.9637,143592.0
2017-07-06 10:15:00,56.46,56.47,56.34,56.39,93000.0,51.9637,51.9729,51.8533,51.8993,93000.0
2017-07-06 10:20:00,56.38,56.42,56.3,56.37,63803.0,51.8901,51.9269,51.8165,51.8809,63803.0
2017-07-06 10:25:00,56.37,56.59,56.36,56.55,55509.0,51.8809,52.0834,51.8717,52.0465,55509.0
2017-07-06 10:30:00,56.54,56.59,56.44,56.47,51117.0,52.0373,52.0834,51.9453,51.9729,51117.0
2017-07-06 10:35:00,56.47,56.49,56.38,56.45,44596.0,51.9729,51.9913,51.8901,51.9545,44596.0
2017-07-06 10:40:00,56.46,56.61,56.46,56.58,38697.0,51.9637,52.1018,51.9637,52.0742,38697.0
2017-07-06 10:45:00,56.59,56.62,56.5,56.51,25694.0,52.0834,52.111,52.0005,52.0097,25694.0
2017-07-06 10:50:00,56.53,56.53,56.42,56.42,20708.0,52.0281,52.0281,51.9269,51.9269,20708.0
2017-07-06 10:55:00,56.41,56.42,56.34,56.4,24622.0,51.9177,51.9269,51.8533,51.9085,24622.0
2017-07-06 11:00:00,56.4,56.5,56.38,56.48,37244.0,51.9085,52.0005,51.8901,51.9821,37244.0
2017-07-06 11:05:00,56.48,56.48,56.39,56.44,18512.0,51.9821,51.9821,51.8993,51.9453,18512.0
2017-07-06 11:10:00,56.45,56.47,56.35,56.35,20391.0,51.9545,51.9729,51.8625,51.8625,20391.0
2017-07-06 11:15:00,56.35,56.42,56.34,56.36,21806.0,51.8625,51.9269,51.8533,51.8717,21806.0
2017-07-06 11:20:00,56.38,56.38,56.33,56.37,12921.0,51.8901,51.8901,51.8441,51.8809,12921.0
2017-07-06 11:25:00,56.38,56.5,56.38,56.48,11055.0,51.8901,52.0005,51.8901,51.9821,11055.0
2017-07-06 11:30:00,56.49,56.5,56.43,56.44,32867.0,51.9913,52.0005,51.9361,51.9453,32867.0
2017-07-06 11:35:00,56.43,56.52,56.43,56.51,20479.0,51.9361,52.0189,51.9361,52.0097,20479.0
2017-07-06 11:40:00,56.5,56.51,56.45,56.45,11548.0,52.0005,52.0097,51.9545,51.9545,11548.0
2017-07-06 11:45:00,56.46,56.48,56.45,56.46,10129.0,51.9637,51.9821,51.9545,51.9637,10129.0
2017-07-06 11:50:00,56.46,56.52,56.44,56.5,19510.0,51.9637,52.0189,51.9453,52.0005,19510.0
2017-07-06 11:55:00,56.49,56.51,56.44,56.48,18245.0,51.9913,52.0097,51.9453,51.9821,18245.0
2017-07-06 12:00:00,56.47,56.49,56.39,56.45,41926.0,51.9729,51.9913,51.8993,51.9545,41926.0
2017-07-06 12:05:00,56.43,56.45,56.34,56.34,17782.0,51.9361,51.9545,51.8533,51.8533,17782.0
2017-07-06 12:10:00,56.34,56.35,56.28,56.29,28034.0,51.8533,51.8625,51.7981,51.8073,28034.0
2017-07-06 12:15:00,56.28,56.35,56.25,56.33,19219.0,51.7981,51.8625,51.7704,51.8441,19219.0
2017-07-06 12:20:00,56.35,56.35,56.24,56.25,17095.0,51.8625,51.8625,51.7612,51.7704,17095.0
2017-07-06 12:25:00,56.24,56.24,56.19,56.2,24222.0,51.7612,51.7612,51.7152,51.7244,24222.0
2017-07-06 12:30:00,56.22,56.23,56.2,56.22,14889.0,51.7428,51.752,51.7244,51.7428,14889.0
2017-07-06 12:35:00,56.22,56.25,56.2,56.25,30428.0,51.7428,51.7704,51.7244,51.7704,30428.0
2017-07-06 12:40:00,56.25,56.25,56.19,56.24,11271.0,51.7704,51.7704,51.7152,51.7612,11271.0
2017-07-06 12:45:00,56.25,56.26,56.21,56.23,14485.0,51.7704,51.7796,51.7336,51.752,14485.0
2017-07-06 12:50:00,56.24,56.28,56.21,56.22,20199.0,51.7612,51.7981,51.7336,51.7428,20199.0
2017-07-06 12:55:00,56.22,56.23,56.18,56.22,11343.0,51.7428,51.752,51.706,51.7428,11343.0
2017-07-06 13:00:00,56.21,56.25,56.2,56.25,12778.0,51.7336,51.7704,51.7244,51.7704,12778.0
2017-07-06 13:05:00,56.24,56.25,56.16,56.17,13898.0,51.7612,51.7704,51.6876,51.6968,13898.0
2017-07-06 13:10:00,56.17,56.25,56.16,56.23,15743.0,51.6968,51.7704,51.6876,51.752,15743.0
2017-07-06 13:15:00,56.23,56.34,56.22,56.34,16726.0,51.752,51.8533,51.7428,51.8533,16726.0
2017-07-06 13:20:00,56.35,56.45,56.35,56.45,13103.0,51.8625,51.9545,51.8625,51.9545,13103.0
2017-07-06 13:25:00,56.43,56.5,56.42,56.46,33410.0,51.9361,52.0005,51.9269,51.9637,33410.0
2017-07-06 13:30:00,56.46,56.51,56.39,56.51,21915.0,51.9637,52.0097,51.8993,52.0097,21915.0
2017-07-06 13:35:00,56.51,56.51,56.39,56.44,13985.0,52.0097,52.0097,51.8993,51.9453,13985.0
2017-07-06 13:40:00,56.45,56.46,56.4,56.43,5613.0,51.9545,51.9637,51.9085,51.9361,5613.0
2017-07-06 13:45:00,56.43,56.48,56.41,56.45,11215.0,51.9361,51.9821,51.9177,51.9545,11215.0
2017-07-06 13:50:00,56.46,56.49,56.44,56.48,9670.0,51.9637,51.9913,51.9453,51.9821,9670.0
2017-07-06 13:55:00,56.48,56.49,56.42,56.44,10549.0,51.9821,51.9913,51.9269,51.9453,10549.0
2017-07-06 14:00:00,56.44,56.44,56.32,56.34,30249.0,51.9453,51.9453,51.8349,51.8533,30249.0
2017-07-06 14:05:00,56.34,56.34,56.25,56.33,36899.0,51.8533,51.8533,51.7704,51.8441,36899.0
2017-07-06 14:10:00,56.34,56.37,56.3,56.32,21119.0,51.8533,51.8809,51.8165,51.8349,21119.0
2017-07-06 14:15:00,56.33,56.33,56.25,56.26,20377.0,51.8441,51.8441,51.7704,51.7796,20377.0
2017-07-06 14:20:00,56.25,56.33,56.25,56.28,23481.0,51.7704,51.8441,51.7704,51.7981,23481.0
2017-07-06 14:25:00,56.28,56.31,56.27,56.29,14192.0,51.7981,51.8257,51.7888,51.8073,14192.0
2017-07-06 14:30:00,56.28,56.31,56.23,56.27,24401.0,51.7981,51.8257,51.752,51.7888,24401.0
2017-07-06 14:35:00,56.29,56.3,56.22,56.27,33725.0,51.8073,51.8165,51.7428,51.7888,33725.0
2017-07-06 14:40:00,56.27,56.31,56.23,56.3,24313.0,51.7888,51.8257,51.752,51.8165,24313.0
2017-07-06 14:45:00,56.3,56.32,56.25,56.3,24965.0,51.8165,51.8349,51.7704,51.8165,24965.0
2017-07-06 14:50:00,56.3,56.32,56.26,56.32,24893.0,51.8165,51.8349,51.7796,51.8349,24893.0
2017-07-06 14:55:00,56.32,56.34,56.27,56.29,20987.0,51.8349,51.8533,51.7888,51.8073,20987.0
2017-07-06 15:00:00,56.29,56.32,56.25,56.29,29440.0,51.8073,51.8349,51.7704,51.8073,29440.0
2017-07-06 15:05:00,56.3,56.34,56.27,56.32,76268.0,51.8165,51.8533,51.7888,51.8349,76268.0
2017-07-06 15:10:00,56.31,56.31,56.22,56.22,35205.0,51.8257,51.8257,51.7428,51.7428,35205.0
2017-07-06 15:15:00,56.24,56.25,56.19,56.19,36560.0,51.7612,51.7704,51.7152,51.7152,36560.0
2017-07-06 15:20:00,56.19,56.2,56.13,56.17,42731.0,51.7152,51.7244,51.66,51.6968,42731.0
2017-07-06 15:25:00,56.16,56.17,56.04,56.05,60920.0,51.6876,51.6968,51.5772,51.5864,60920.0
2017-07-06 15:30:00,56.04,56.09,56.01,56.04,103840.0,51.5772,51.6232,51.5496,51.5772,103840.0
2017-07-06 15:35:00,56.04,56.05,55.95,55.99,98051.0,51.5772,51.5864,51.4943,51.5311,98051.0
2017-07-06 15:40:00,55.99,56.13,55.97,56.12,129688.0,51.5311,51.66,51.5127,51.6508,129688.0
2017-07-06 15:45:00,56.12,56.19,56.1,56.18,122459.0,51.6508,51.7152,51.6324,51.706,122459.0
2017-07-06 15:50:00,56.18,56.32,56.18,56.31,169337.0,51.706,51.8349,51.706,51.8257,169337.0
2017-07-06 15:55:00,56.31,56.35,56.26,56.28,446553.0,51.8257,51.8625,51.7796,51.7981,446553.0
2017-07-07 09:30:00,56.27,56.57,56.24,56.52,120763.0,51.7888,52.065,51.7612,52.0189,120763.0
2017-07-07 09:35:00,56.53,56.58,56.46,56.5,28975.0,52.0281,52.0742,51.9637,52.0005,28975.0
2017-07-07 09:40:00,56.49,56.52,56.41,56.52,35678.0,51.9913,52.0189,51.9177,52.0189,35678.0
2017-07-07 09:45:00,56.52,56.54,56.26,56.37,49355.0,52.0189,52.0373,51.7796,51.8809,49355.0
2017-07-07 09:50:00,56.38,56.5,56.38,56.47,37072.0,51.8901,52.0005,51.8901,51.9729,37072.0
2017-07-07 09:55:00,56.48,56.58,56.39,56.57,37056.0,51.9821,52.0742,51.8993,52.065,37056.0
2017-07-07 10:00:00,56.56,56.58,56.46,56.48,38636.0,52.0558,52.0742,51.9637,51.9821,38636.0
2017-07-07 10:05:00,56.48,56.56,56.44,56.52,44119.0,51.9821,52.0558,51.9453,52.0189,44119.0
2017-07-07 10:10:00,56.53,56.61,56.48,56.57,36011.0,52.0281,52.1018,51.9821,52.065,36011.0
2017-07-07 10:15:00,56.58,56.67,56.52,56.53,28790.0,52.0742,52.157,52.0189,52.0281,28790.0
2017-07-07 10:20:00,56.51,56.52,56.3,56.3,54497.0,52.0097,52.0189,51.8165,51.8165,54497.0
2017-07-07 10:25:00,56.32,56.47,56.31,56.45,26239.0,51.8349,51.9729,51.8257,51.9545,26239.0
2017-07-07 10:30:00,56.46,56.55,56.43,56.52,32696.0,51.9637,52.0465,51.9361,52.0189,32696.0
2017-07-07 10:35:00,56.49,56.49,56.31,56.35,23329.0,51.9913,51.9913,51.8257,51.8625,23329.0
2017-07-07 10:40:00,56.35,56.41,56.33,56.36,23259.0,51.8625,51.9177,51.8441,51.8717,23259.0
2017-07-07 10:45:00,56.35,56.44,56.35,56.4,20270.0,51.8625,51.9453,51.8625,51.9085,20270.0
2017-07-07 10:50:00,56.39,56.4,56.3,56.3,20815.0,51.8993,51.9085,51.8165,51.8165,20815.0
2017-07-07 10:55:00,56.3,56.37,56.28,56.37,32006.0,51.8165,51.8809,51.7981,51.8809,32006.0
2017-07-07 11:00:00,56.38,56.38,56.29,56.35,26677.0,51.8901,51.8901,51.8073,51.8625,26677.0
2017-07-07 11:05:00,56.35,56.43,56.34,56.41,21883.0,51.8625,51.9361,51.8533,51.9177,21883.0
2017-07-07 11:10:00,56.41,56.44,56.39,56.42,17921.0,51.9177,51.9453,51.8993,51.9269,17921.0
2017-07-07 11:15:00,56.43,56.46,56.39,56.44,26574.0,51.9361,51.9637,51.8993,51.9453,26574.0
2017-07-07 11:20:00,56.43,56.54,56.41,56.51,18285.0,51.9361,52.0373,51.9177,52.0097,18285.0
2017-07-07 11:25:00,56.51,56.6,56.45,56.54,38065.0,52.0097,52.0926,51.9545,52.0373,38065.0
2017-07-07 11:30:00,56.55,56.6,56.51,56.59,23992.0,52.0465,52.0926,52.0097,52.0834,23992.0
2017-07-07 11:35:00,56.6,56.65,56.57,56.58,23072.0,52.0926,52.1386,52.065,52.0742,23072.0
2017-07-07 11:40:00,56.57,56.59,56.52,56.56,17516.0,52.065,52.0834,52.0189,52.0558,17516.0
2017-07-07 11:45:00,56.56,56.61,56.55,56.58,22027.0,52.0558,52.1018,52.0465,52.0742,22027.0
2017-07-07 11:50:00,56.58,56.58,56.48,56.52,29475.0,52.0742,52.0742,51.9821,52.0189,29475.0
2017-07-07 11:55:00,56.52,56.55,56.48,56.5,23149.0,52.0189,52.0465,51.9821,52.0005,23149.0
2017-07-07 12:00:00,56.51,56.54,56.49,56.51,17753.0,52.0097,52.0373,51.9913,52.0097,17753.0
2017-07-07 12:05:00,56.52,56.52,56.42,56.42,15256.0,52.0189,52.0189,51.9269,51.9269,15256.0
2017-07-07 12:10:00,56.42,56.51,56.4,56.5,14414.0,51.9269,52.0097,51.9085,52.0005,14414.0
2017-07-07 12:15:00,56.51,56.51,56.35,56.37,15200.0,52.0097,52.0097,51.8625,51.8809,15200.0
2017-07-07 12:20:00,56.37,56.47,56.36,56.47,17080.0,51.8809,51.9729,51.8717,51.9729,17080.0
2017-07-07 12:25:00,56.47,56.5,56.45,56.45,15260.0,51.9729,52.0005,51.9545,51.9545,15260.0
2017-07-07 12:30:00,56.46,56.5,56.44,56.46,12666.0,51.9637,52.0005,51.9453,51.9637,12666.0
2017-07-07 12:35:00,56.47,56.5,56.43,56.44,10726.0,51.9729,52.0005,51.9361,51.9453,10726.0
2017-07-07 12:40:00,56.44,56.48,56.38,56.43,32421.0,51.9453,51.9821,51.8901,51.9361,32421.0
2017-07-07 12:45:00,56.43,56.44,56.39,56.39,11704.0,51.9361,51.9453,51.8993,51.8993,11704.0
2017-07-07 12:50:00,56.38,56.4,56.35,56.38,13826.0,51.8901,51.9085,51.8625,51.8901,13826.0
2017-07-07 12:55:00,56.37,56.43,56.37,56.43,14303.0,51.8809,51.9361,51.8809,51.9361,14303.0
2017-07-07 13:00:00,56.43,56.45,56.41,56.42,13391.0,51.9361,51.9545,51.9177,51.9269,13391.0
2017-07-07 13:05:00,56.42,56.42,56.39,56.41,13631.0,51.9269,51.9269,51.8993,51.9177,13631.0
2017-07-07 13:10:00,56.4,56.41,56.39,56.39,13133.0,51.9085,51.9177,51.8993,51.8993,13133.0
2017-07-07 13:15:00,56.4,56.41,56.36,56.41,19093.0,51.9085,51.9177,51.8717,51.9177,19093.0
2017-07-07 13:20:00,56.41,56.41,56.36,56.39,12683.0,51.9177,51.9177,51.8717,51.8993,12683.0
2017-07-07 13:25:00,56.39,56.47,56.39,56.46,15359.0,51.8993,51.9729,51.8993,51.9637,15359.0
2017-07-07 13:30:00,56.47,56.5,56.42,56.42,15027.0,51.9729,52.0005,51.9269,51.9269,15027.0
2017-07-07 13:35:00,56.43,56.45,56.4,56.41,18800.0,51.9361,51.9545,51.9085,51.9177,18800.0
2017-07-07 13:40:00,56.41,56.41,56.34,56.35,24277.0,51.9177,51.9177,51.8533,51.8625,24277.0
2017-07-07 13:45:00,56.34,56.35,56.28,56.32,28159.0,51.8533,51.8625,51.7981,51.8349,28159.0
2017-07-07 13:50:00,56.33,56.33,56.26,56.26,20002.0,51.8441,51.8441,51.7796,51.7796,20002.0
2017-07-07 13:55:00,56.26,56.27,56.24,56.27,26132.0,51.7796,51.7888,51.7612,51.7888,26132.0
2017-07-07 14:00:00,56.27,56.27,56.21,56.22,31203.0,51.7888,51.7888,51.7336,51.7428,31203.0
2017-07-07 14:05:00,56.21,56.23,56.2,56.22,22061.0,51.7336,51.752,51.7244,51.7428,22061.0
2017-07-07 14:10:00,56.22,56.25,56.2,56.25,18528.0,51.7428,51.7704,51.7244,51.7704,18528.0
2017-07-07 14:15:00,56.24,56.25,56.2,56.21,24978.0,51.7612,51.7704,51.7244,51.7336,24978.0
2017-07-07 14:20:00,56.21,56.25,56.21,56.23,21857.0,51.7336,51.7704,51.7336,51.752,21857.0
2017-07-07 14:25:00,56.23,56.23,56.2,56.21,17396.0,51.752,51.752,51.7244,51.7336,17396.0
2017-07-07 14:30:00,56.21,56.24,56.19,56.21,89122.0,51.7336,51.7612,51.7152,51.7336,89122.0
2017-07-07 14:35:00,56.22,56.24,56.2,56.2,15665.0,51.7428,51.7612,51.7244,51.7244,15665.0
2017-07-07 14:40:00,56.2,56.27,56.2,56.26,51097.0,51.7244,51.7888,51.7244,51.7796,51097.0
2017-07-07 14:45:00,56.26,56.26,56.2,56.24,34342.0,51.7796,51.7796,51.7244,51.7612,34342.0
2017-07-07 14:50:00,56.23,56.3,56.21,56.3,43716.0,51.752,51.8165,51.7336,51.8165,43716.0
2017-07-07 14:55:00,56.31,56.35,56.3,56.31,28195.0,51.8257,51.8625,51.8165,51.8257,28195.0
2017-07-07 15:00:00,56.31,56.33,56.26,56.26,37659.0,51.8257,51.8441,51.7796,51.7796,37659.0
2017-07-07 15:05:00,56.26,56.27,56.25,56.25,43560.0,51.7796,51.7888,51.7704,51.7704,43560.0
2017-07-07 15:10:00,56.25,56.37,56.23,56.32,32449.0,51.7704,51.8809,51.752,51.8349,32449.0
2017-07-07 15:15:00,56.32,56.36,56.32,56.32,29618.0,51.8349,51.8717,51.8349,51.8349,29618.0
2017-07-07 15:20:00,56.33,56.35,56.24,56.25,68427.0,51.8441,51.8625,51.7612,51.7704,68427.0
2017-07-07 15:25:00,56.25,56.27,56.23,56.25,82372.0,51.7704,51.7888,51.752,51.7704,82372.0
2017-07-07 15:30:00,56.24,56.35,56.22,56.34,49810.0,51.7612,51.8625,51.7428,51.8533,49810.0
2017-07-07 15:35:00,56.34,56.4,56.32,56.36,80203.0,51.8533,51.9085,51.8349,51.8717,80203.0
2017-07-07 15:40:00,56.36,56.37,56.33,56.35,70950.0,51.8717,51.8809,51.8441,51.8625,70950.0
2017-07-07 15:45:00,56.36,56.36,56.3,56.32,72532.0,51.8717,51.8717,51.8165,51.8349,72532.0
2017-07-07 15:50:00,56.31,56.31,56.19,56.2,125968.0,51.8257,51.8257,51.7152,51.7244,125968.0
2017-07-07 15:55:00,56.21,56.23,56.12,56.15,310846.0,51.7336,51.752,51.6508,51.6784,310846.0
2017-07-10 09:30:00,56.05,56.14,55.83,55.83,41379.0,51.5864,51.6692,51.3839,51.3839,41379.0
2017-07-10 09:35:00,55.78,55.95,55.64,55.91,17497.0,51.3379,51.4943,51.209,51.4575,17497.0
2017-07-10 09:40:00,55.93,55.93,55.82,55.9,13738.0,51.4759,51.4759,51.3747,51.4483,13738.0
2017-07-10 09:45:00,55.88,55.88,55.75,55.77,12066.0,51.4299,51.4299,51.3103,51.3287,12066.0
2017-07-10 09:50:00,55.78,55.78,55.47,55.49,72367.0,51.3379,51.3379,51.0526,51.071,72367.0
2017-07-10 09:55:00,55.48,55.56,55.33,55.34,55830.0,51.0618,51.1354,50.9237,50.9329,55830.0
2017-07-10 10:00:00,55.35,55.51,55.35,55.43,47785.0,50.9421,51.0894,50.9421,51.0157,47785.0
2017-07-10 10:05:00,55.42,55.44,55.3,55.3,48647.0,51.0065,51.0249,50.8961,50.8961,48647.0
2017-07-10 10:10:00,55.31,55.37,55.25,55.31,31861.0,50.9053,50.9605,50.8501,50.9053,31861.0
2017-07-10 10:15:00,55.32,55.35,55.28,55.3,38431.0,50.9145,50.9421,50.8777,50.8961,38431.0
2017-07-10 10:20:00,55.29,55.31,55.28,55.28,41157.0,50.8869,50.9053,50.8777,50.8777,41157.0
2017-07-10 10:25:00,55.28,55.31,55.26,55.3,34635.0,50.8777,50.9053,50.8593,50.8961,34635.0
2017-07-10 10:30:00,55.31,55.31,55.22,55.22,48136.0,50.9053,50.9053,50.8225,50.8225,48136.0
2017-07-10 10:35:00,55.22,55.3,55.16,55.3,30406.0,50.8225,50.8961,50.7672,50.8961,30406.0
2017-07-10 10:40:00,55.3,55.32,55.16,55.17,31314.0,50.8961,50.9145,50.7672,50.7764,31314.0
2017-07-10 10:45:00,55.17,55.21,55.12,55.16,21130.0,50.7764,50.8133,50.7304,50.7672,21130.0
2017-07-10 10:50:00,55.17,55.21,55.09,55.09,23339.0,50.7764,50.8133,50.7028,50.7028,23339.0
2017-07-10 10:55:00,55.09,55.23,55.09,55.23,20162.0,50.7028,50.8317,50.7028,50.8317,20162.0
2017-07-10 11:00:00,55.23,55.23,55.16,55.21,26725.0,50.8317,50.8317,50.7672,50.8133,26725.0
2017-07-10 11:05:00,55.2,55.21,55.1,55.1,32098.0,50.8041,50.8133,50.712,50.712,32098.0
2017-07-10 11:10:00,55.11,55.2,55.11,55.17,52539.0,50.7212,50.8041,50.7212,50.7764,52539.0
2017-07-10 11:15:00,55.18,55.19,55.08,55.08,23779.0,50.7857,50.7949,50.6936,50.6936,23779.0
2017-07-10 11:20:00,55.08,55.08,55.02,55.04,63678.0,50.6936,50.6936,50.6384,50.6568,63678.0
2017-07-10 11:25:00,55.04,55.06,55.01,55.04,26231.0,50.6568,50.6752,50.6292,50.6568,26231.0
2017-07-10 11:30:00,55.05,55.05,54.97,55.05,36331.0,50.666,50.666,50.5924,50.666,36331.0
2017-07-10 11:35:00,55.05,55.15,55.05,55.11,37589.0,50.666,50.758,50.666,50.7212,37589.0
2017-07-10 11:40:00,55.11,55.14,55.03,55.05,46013.0,50.7212,50.7488,50.6476,50.666,46013.0
2017-07-10 11:45:00,55.04,55.04,54.97,54.98,33339.0,50.6568,50.6568,50.5924,50.6016,33339.0
2017-07-10 11:50:00,54.99,55.02,54.98,54.99,55699.0,50.6108,50.6384,50.6016,50.6108,55699.0
2017-07-10 11:55:00,54.99,55.03,54.98,55.01,61687.0,50.6108,50.6476,50.6016,50.6292,61687.0
2017-07-10 12:00:00,55.02,55.09,54.99,55.08,49664.0,50.6384,50.7028,50.6108,50.6936,49664.0
2017-07-10 12:05:00,55.08,55.2,55.06,55.13,113139.0,50.6936,50.8041,50.6752,50.7396,113139.0
2017-07-10 12:10:00,55.12,55.12,55.03,55.03,21395.0,50.7304,50.7304,50.6476,50.6476,21395.0
2017-07-10 12:15:00,55.03,55.05,54.99,55.0,80427.0,50.6476,50.666,50.6108,50.62,80427.0
2017-07-10 12:20:00,55.01,55.05,54.99,55.02,38236.0,50.6292,50.666,50.6108,50.6384,38236.0
2017-07-10 12:25:00,55.01,55.02,54.98,54.99,58454.0,50.6292,50.6384,50.6016,50.6108,58454.0
2017-07-10 12:30:00,54.99,55.02,54.98,54.99,49258.0,50.6108,50.6384,50.6016,50.6108,49258.0
2017-07-10 12:35:00,55.0,55.11,54.99,55.05,94893.0,50.62,50.7212,50.6108,50.666,94893.0
2017-07-10 12:40:00,55.04,55.06,55.01,55.02,42727.0,50.6568,50.6752,50.6292,50.6384,42727.0
2017-07-10 12:45:00,55.02,55.04,54.99,55.02,60670.0,50.6384,50.6568,50.6108,50.6384,60670.0
2017-07-10 12:50:00,55.02,55.15,55.01,55.11,27151.0,50.6384,50.758,50.6292,50.7212,27151.0
2017-07-10 12:55:00,55.1,55.11,55.04,55.1,31552.0,50.712,50.7212,50.6568,50.712,31552.0
2017-07-10 13:00:00,55.1,55.11,55.07,55.1,28339.0,50.712,50.7212,50.6844,50.712,28339.0
2017-07-10 13:05:00,55.1,55.1,54.98,54.99,68307.0,50.712,50.712,50.6016,50.6108,68307.0
2017-07-10 13:10:00,54.99,55.03,54.96,55.02,21375.0,50.6108,50.6476,50.5832,50.6384,21375.0
2017-07-10 13:15:00,55.02,55.09,55.0,55.01,73342.0,50.6384,50.7028,50.62,50.6292,73342.0
2017-07-10 13:20:00,55.0,55.02,54.95,54.95,35185.0,50.62,50.6384,50.574,50.574,35185.0
2017-07-10 13:25:00,54.95,55.02,54.95,55.0,40041.0,50.574,50.6384,50.574,50.62,40041.0
2017-07-10 13:30:00,55.0,55.02,54.98,55.01,27123.0,50.62,50.6384,50.6016,50.6292,27123.0
2017-07-10 13:35:00,55.01,55.02,54.92,54.97,16922.0,50.6292,50.6384,50.5464,50.5924,16922.0
2017-07-10 13:40:00,54.98,55.02,54.97,55.01,20083.0,50.6016,50.6384,50.5924,50.6292,20083.0
2017-07-10 13:45:00,55.01,55.03,54.99,55.01,27663.0,50.6292,50.6476,50.6108,50.6292,27663.0
2017-07-10 13:50:00,55.01,55.08,54.98,55.05,34412.0,50.6292,50.6936,50.6016,50.666,34412.0
2017-07-10 13:55:00,55.05,55.1,55.04,55.09,21226.0,50.666,50.712,50.6568,50.7028,21226.0
2017-07-10 14:00:00,55.09,55.1,55.03,55.04,18272.0,50.7028,50.712,50.6476,50.6568,18272.0
2017-07-10 14:05:00,55.04,55.04,54.97,55.01,42877.0,50.6568,50.6568,50.5924,50.6292,42877.0
2017-07-10 14:10:00,55.02,55.02,54.97,54.97,28572.0,50.6384,50.6384,50.5924,50.5924,28572.0
2017-07-10 14:15:00,54.98,55.01,54.97,55.01,31108.0,50.6016,50.6292,50.5924,50.6292,31108.0
2017-07-10 14:20:00,55.01,55.01,54.98,54.98,20748.0,50.6292,50.6292,50.6016,50.6016,20748.0
2017-07-10 14:25:00,54.98,54.99,54.93,54.97,25578.0,50.6016,50.6108,50.5556,50.5924,25578.0
2017-07-10 14:30:00,54.96,54.99,54.96,54.98,15230.0,50.5832,50.6108,50.5832,50.6016,15230.0
2017-07-10 14:35:00,54.98,54.98,54.95,54.97,21479.0,50.6016,50.6016,50.574,50.5924,21479.0
2017-07-10 14:40:00,54.98,54.98,54.96,54.97,11039.0,50.6016,50.6016,50.5832,50.5924,11039.0
2017-07-10 14:45:00,54.97,54.97,54.94,54.95,17077.0,50.5924,50.5924,50.5648,50.574,17077.0
2017-07-10 14:50:00,54.95,54.95,54.87,54.87,36517.0,50.574,50.574,50.5003,50.5003,36517.0
2017-07-10 14:55:00,54.87,54.88,54.8,54.81,45410.0,50.5003,50.5095,50.4359,50.4451,45410.0
2017-07-10 15:00:00,54.8,54.81,54.73,54.77,56412.0,50.4359,50.4451,50.3715,50.4083,56412.0
2017-07-10 15:05:00,54.77,54.91,54.76,54.91,69584.0,50.4083,50.5372,50.3991,50.5372,69584.0
2017-07-10 15:10:00,54.91,54.92,54.87,54.88,32803.0,50.5372,50.5464,50.5003,50.5095,32803.0
2017-07-10 15:15:00,54.88,54.92,54.85,54.86,36003.0,50.5095,50.5464,50.4819,50.4911,36003.0
2017-07-10 15:20:00,54.87,54.95,54.85,54.85,87463.0,50.5003,50.574,50.4819,50.4819,87463.0
2017-07-10 15:25:00,54.85,54.87,54.8,54.86,52576.0,50.4819,50.5003,50.4359,50.4911,52576.0
2017-07-10 15:30:00,54.86,54.89,54.82,54.85,59763.0,50.4911,50.5187,50.4543,50.4819,59763.0
2017-07-10 15:35:00,54.85,54.86,54.81,54.86,74816.0,50.4819,50.4911,50.4451,50.4911,74816.0
2017-07-10 15:40:00,54.86,54.92,54.84,54.9,101198.0,50.4911,50.5464,50.4727,50.5279,101198.0
2017-07-10 15:45:00,54.9,54.92,54.86,54.91,64404.0,50.5279,50.5464,50.4911,50.5372,64404.0
2017-07-10 15:50:00,54.9,54.91,54.79,54.82,184900.0,50.5279,50.5372,50.4267,50.4543,184900.0
2017-07-10 15:55:00,54.82,54.83,54.78,54.81,511803.0,50.4543,50.4635,50.4175,50.4451,511803.0
2017-07-11 09:30:00,54.82,54.95,54.69,54.88,44085.0,50.4543,50.574,50.3347,50.5095,44085.0
2017-07-11 09:35:00,54.88,55.02,54.73,54.79,141011.0,50.5095,50.6384,50.3715,50.4267,141011.0
2017-07-11 09:40:00,54.82,54.93,54.72,54.85,51698.0,50.4543,50.5556,50.3623,50.4819,51698.0
2017-07-11 09:45:00,54.85,54.86,54.69,54.74,49902.0,50.4819,50.4911,50.3347,50.3807,49902.0
2017-07-11 09:50:00,54.73,54.82,54.72,54.75,45868.0,50.3715,50.4543,50.3623,50.3899,45868.0
2017-07-11 09:55:00,54.75,54.79,54.68,54.68,78806.0,50.3899,50.4267,50.3255,50.3255,78806.0
2017-07-11 10:00:00,54.68,54.84,54.68,54.79,113079.0,50.3255,50.4727,50.3255,50.4267,113079.0
2017-07-11 10:05:00,54.8,54.85,54.77,54.8,19915.0,50.4359,50.4819,50.4083,50.4359,19915.0
2017-07-11 10:10:00,54.8,54.95,54.8,54.86,18908.0,50.4359,50.574,50.4359,50.4911,18908.0
2017-07-11 10:15:00,54.86,54.93,54.84,54.87,13837.0,50.4911,50.5556,50.4727,50.5003,13837.0
2017-07-11 10:20:00,54.87,54.95,54.86,54.9,27153.0,50.5003,50.574,50.4911,50.5279,27153.0
2017-07-11 10:25:00,54.91,54.93,54.83,54.92,20485.0,50.5372,50.5556,50.4635,50.5464,20485.0
2017-07-11 10:30:00,54.92,54.98,54.89,54.96,29841.0,50.5464,50.6016,50.5187,50.5832,29841.0
2017-07-11 10:35:00,54.96,55.02,54.89,54.9,28204.0,50.5832,50.6384,50.5187,50.5279,28204.0
2017-07-11 10:40:00,54.91,54.97,54.87,54.87,35671.0,50.5372,50.5924,50.5003,50.5003,35671.0
2017-07-11 10:45:00,54.87,54.87,54.78,54.81,31756.0,50.5003,50.5003,50.4175,50.4451,31756.0
2017-07-11 10:50:00,54.82,54.88,54.78,54.82,22691.0,50.4543,50.5095,50.4175,50.4543,22691.0
2017-07-11 10:55:00,54.83,54.99,54.83,54.98,30173.0,50.4635,50.6108,50.4635,50.6016,30173.0
2017-07-11 11:00:00,54.98,54.98,54.85,54.88,21694.0,50.6016,50.6016,50.4819,50.5095,21694.0
2017-07-11 11:05:00,54.88,54.95,54.84,54.92,21850.0,50.5095,50.574,50.4727,50.5464,21850.0
2017-07-11 11:10:00,54.91,54.95,54.86,54.9,52179.0,50.5372,50.574,50.4911,50.5279,52179.0
2017-07-11 11:15:00,54.91,54.91,54.78,54.79,20959.0,50.5372,50.5372,50.4175,50.4267,20959.0
2017-07-11 11:20:00,54.78,54.78,54.64,54.68,74210.0,50.4175,50.4175,50.2887,50.3255,74210.0
2017-07-11 11:25:00,54.68,54.73,54.59,54.7,44792.0,50.3255,50.3715,50.2426,50.3439,44792.0
2017-07-11 11:30:00,54.71,54.82,54.68,54.81,16339.0,50.3531,50.4543,50.3255,50.4451,16339.0
2017-07-11 11:35:00,54.8,54.81,54.75,54.76,16087.0,50.4359,50.4451,50.3899,50.3991,16087.0
2017-07-11 11:40:00,54.75,54.77,54.71,54.75,37158.0,50.3899,50.4083,50.3531,50.3899,37158.0
2017-07-11 11:45:00,54.74,54.76,54.69,54.73,56040.0,50.3807,50.3991,50.3347,50.3715,56040.0
2017-07-11 11:50:00,54.73,54.74,54.67,54.71,16728.0,50.3715,50.3807,50.3163,50.3531,16728.0
2017-07-11 11:55:00,54.72,54.73,54.67,54.73,9123.0,50.3623,50.3715,50.3163,50.3715,9123.0
2017-07-11 12:00:00,54.74,54.76,54.65,54.69,30741.0,50.3807,50.3991,50.2979,50.3347,30741.0
2017-07-11 12:05:00,54.69,54.7,54.63,54.7,24592.0,50.3347,50.3439,50.2795,50.3439,24592.0
2017-07-11 12:10:00,54.7,54.72,54.64,54.67,55360.0,50.3439,50.3623,50.2887,50.3163,55360.0
2017-07-11 12:15:00,54.66,54.72,54.66,54.68,22458.0,50.3071,50.3623,50.3071,50.3255,22458.0
2017-07-11 12:20:00,54.68,54.78,54.68,54.74,79300.0,50.3255,50.4175,50.3255,50.3807,79300.0
2017-07-11 12:25:00,54.74,54.75,54.69,54.72,69752.0,50.3807,50.3899,50.3347,50.3623,69752.0
2017-07-11 12:30:00,54.72,54.74,54.68,54.71,89238.0,50.3623,50.3807,50.3255,50.3531,89238.0
2017-07-11 12:35:00,54.71,54.73,54.68,54.7,15950.0,50.3531,50.3715,50.3255,50.3439,15950.0
2017-07-11 12:40:00,54.7,54.7,54.63,54.7,8151.0,50.3439,50.3439,50.2795,50.3439,8151.0
2017-07-11 12:45:00,54.71,54.73,54.67,54.68,14206.0,50.3531,50.3715,50.3163,50.3255,14206.0
2017-07-11 12:50:00,54.69,54.8,54.68,54.78,22686.0,50.3347,50.4359,50.3255,50.4175,22686.0
2017-07-11 12:55:00,54.78,54.82,54.77,54.81,8905.0,50.4175,50.4543,50.4083,50.4451,8905.0
2017-07-11 13:00:00,54.8,54.83,54.77,54.78,15587.0,50.4359,50.4635,50.4083,50.4175,15587.0
2017-07-11 13:05:00,54.79,54.81,54.77,54.78,12791.0,50.4267,50.4451,50.4083,50.4175,12791.0
2017-07-11 13:10:00,54.78,54.8,54.75,54.75,19445.0,50.4175,50.4359,50.3899,50.3899,19445.0
2017-07-11 13:15:00,54.74,54.77,54.73,54.77,20711.0,50.3807,50.4083,50.3715,50.4083,20711.0
2017-07-11 13:20:00,54.76,54.79,54.73,54.74,31345.0,50.3991,50.4267,50.3715,50.3807,31345.0
2017-07-11 13:25:00,54.74,54.76,54.7,54.75,9770.0,50.3807,50.3991,50.3439,50.3899,9770.0
2017-07-11 13:30:00,54.77,54.79,54.71,54.71,10543.0,50.4083,50.4267,50.3531,50.3531,10543.0
2017-07-11 13:35:00,54.73,54.78,54.72,54.78,10281.0,50.3715,50.4175,50.3623,50.4175,10281.0
2017-07-11 13:40:00,54.77,54.86,54.74,54.86,23084.0,50.4083,50.4911,50.3807,50.4911,23084.0
2017-07-11 13:45:00,54.85,54.85,54.73,54.74,96346.0,50.4819,50.4819,50.3715,50.3807,96346.0
2017-07-11 13:50:00,54.74,54.74,54.7,54.7,16458.0,50.3807,50.3807,50.3439,50.3439,16458.0
2017-07-11 13:55:00,54.7,54.73,54.68,54.69,25670.0,50.3439,50.3715,50.3255,50.3347,25670.0
2017-07-11 14:00:00,54.69,54.74,54.67,54.7,34730.0,50.3347,50.3807,50.3163,50.3439,34730.0
2017-07-11 14:05:00,54.69,54.71,54.67,54.67,10289.0,50.3347,50.3531,50.3163,50.3163,10289.0
2017-07-11 14:10:00,54.68,54.71,54.66,54.69,14585.0,50.3255,50.3531,50.3071,50.3347,14585.0
2017-07-11 14:15:00,54.7,54.71,54.67,54.71,18400.0,50.3439,50.3531,50.3163,50.3531,18400.0
2017-07-11 14:20:00,54.7,54.75,54.69,54.7,22646.0,50.3439,50.3899,50.3347,50.3439,22646.0
2017-07-11 14:25:00,54.7,54.71,54.68,54.7,16635.0,50.3439,50.3531,50.3255,50.3439,16635.0
2017-07-11 14:30:00,54.7,54.71,54.63,54.65,15549.0,50.3439,50.3531,50.2795,50.2979,15549.0
2017-07-11 14:35:00,54.66,54.71,54.65,54.68,29721.0,50.3071,50.3531,50.2979,50.3255,29721.0
2017-07-11 14:40:00,54.68,54.7,54.66,54.67,14434.0,50.3255,50.3439,50.3071,50.3163,14434.0
2017-07-11 14:45:00,54.68,54.68,54.63,54.65,18192.0,50.3255,50.3255,50.2795,50.2979,18192.0
2017-07-11 14:50:00,54.66,54.66,54.62,54.64,13966.0,50.3071,50.3071,50.2702,50.2887,13966.0
2017-07-11 14:55:00,54.64,54.66,54.6,54.6,20148.0,50.2887,50.3071,50.2518,50.2518,20148.0
2017-07-11 15:00:00,54.59,54.62,54.56,54.56,22101.0,50.2426,50.2702,50.215,50.215,22101.0
2017-07-11 15:05:00,54.57,54.63,54.56,54.59,37555.0,50.2242,50.2795,50.215,50.2426,37555.0
2017-07-11 15:10:00,54.59,54.65,54.59,54.65,30696.0,50.2426,50.2979,50.2426,50.2979,30696.0
2017-07-11 15:15:00,54.65,54.65,54.54,54.6,60703.0,50.2979,50.2979,50.1966,50.2518,60703.0
2017-07-11 15:20:00,54.6,54.67,54.58,54.63,53668.0,50.2518,50.3163,50.2334,50.2795,53668.0
2017-07-11 15:25:00,54.63,54.63,54.56,54.57,46568.0,50.2795,50.2795,50.215,50.2242,46568.0
2017-07-11 15:30:00,54.57,54.65,54.56,54.61,64956.0,50.2242,50.2979,50.215,50.261,64956.0
2017-07-11 15:35:00,54.6,54.61,54.48,54.49,82130.0,50.2518,50.261,50.1414,50.1506,82130.0
2017-07-11 15:40:00,54.48,54.53,54.48,54.5,63289.0,50.1414,50.1874,50.1414,50.1598,63289.0
2017-07-11 15:45:00,54.49,54.51,54.44,54.46,83670.0,50.1506,50.169,50.1046,50.123,83670.0
2017-07-11 15:50:00,54.45,54.46,54.36,54.36,101360.0,50.1138,50.123,50.031,50.031,101360.0
2017-07-11 15:55:00,54.37,54.38,54.32,54.35,321808.0,50.0402,50.0494,49.9941,50.0218,321808.0
2017-07-12 09:30:00,54.68,54.9,54.62,54.81,70067.0,50.3255,50.5279,50.2702,50.4451,70067.0
2017-07-12 09:35:00,54.75,54.83,54.68,54.72,20540.0,50.3899,50.4635,50.3255,50.3623,20540.0
2017-07-12 09:40:00,54.75,54.77,54.57,54.57,10069.0,50.3899,50.4083,50.2242,50.2242,10069.0
2017-07-12 09:45:00,54.62,54.8,54.57,54.75,30471.0,50.2702,50.4359,50.2242,50.3899,30471.0
2017-07-12 09:50:00,54.76,54.76,54.58,54.66,27336.0,50.3991,50.3991,50.2334,50.3071,27336.0
2017-07-12 09:55:00,54.68,54.68,54.5,54.51,31759.0,50.3255,50.3255,50.1598,50.169,31759.0
2017-07-12 10:00:00,54.53,54.58,54.43,54.46,88992.0,50.1874,50.2334,50.0954,50.123,88992.0
2017-07-12 10:05:00,54.47,54.48,54.37,54.43,39258.0,50.1322,50.1414,50.0402,50.0954,39258.0
2017-07-12 10:10:00,54.42,54.44,54.37,54.42,49039.0,50.0862,50.1046,50.0402,50.0862,49039.0
2017-07-12 10:15:00,54.42,54.5,54.42,54.5,40147.0,50.0862,50.1598,50.0862,50.1598,40147.0
2017-07-12 10:20:00,54.49,54.5,54.43,54.44,40329.0,50.1506,50.1598,50.0954,50.1046,40329.0
2017-07-12 10:25:00,54.43,54.58,54.42,54.55,35913.0,50.0954,50.2334,50.0862,50.2058,35913.0
2017-07-12 10:30:00,54.56,54.63,54.55,54.58,38796.0,50.215,50.2795,50.2058,50.2334,38796.0
2017-07-12 10:35:00,54.58,54.64,54.55,54.61,21106.0,50.2334,50.2887,50.2058,50.261,21106.0
2017-07-12 10:40:00,54.61,54.62,54.56,54.61,20753.0,50.261,50.2702,50.215,50.261,20753.0
2017-07-12 10:45:00,54.62,54.71,54.6,54.71,26965.0,50.2702,50.3531,50.2518,50.3531,26965.0
2017-07-12 10:50:00,54.7,54.79,54.69,54.78,27435.0,50.3439,50.4267,50.3347,50.4175,27435.0
2017-07-12 10:55:00,54.78,54.86,54.76,54.76,50825.0,50.4175,50.4911,50.3991,50.3991,50825.0
2017-07-12 11:00:00,54.75,54.84,54.73,54.83,35072.0,50.3899,50.4727,50.3715,50.4635,35072.0
2017-07-12 11:05:00,54.83,54.83,54.76,54.77,24379.0,50.4635,50.4635,50.3991,50.4083,24379.0
2017-07-12 11:10:00,54.77,54.81,54.73,54.74,26502.0,50.4083,50.4451,50.3715,50.3807,26502.0
2017-07-12 11:15:00,54.75,54.76,54.71,54.74,29101.0,50.3899,50.3991,50.3531,50.3807,29101.0
2017-07-12 11:20:00,54.74,54.75,54.66,54.7,34606.0,50.3807,50.3899,50.3071,50.3439,34606.0
2017-07-12 11:25:00,54.71,54.73,54.65,54.69,47410.0,50.3531,50.3715,50.2979,50.3347,47410.0
2017-07-12 11:30:00,54.69,54.69,54.5,54.51,53978.0,50.3347,50.3347,50.1598,50.169,53978.0
2017-07-12 11:35:00,54.51,54.52,54.41,54.49,53563.0,50.169,50.1782,50.077,50.1506,53563.0
2017-07-12 11:40:00,54.49,54.49,54.37,54.37,37445.0,50.1506,50.1506,50.0402,50.0402,37445.0
2017-07-12 11:45:00,54.38,54.4,54.31,54.33,33439.0,50.0494,50.0678,49.9849,50.0033,33439.0
2017-07-12 11:50:00,54.32,54.41,54.31,54.39,27082.0,49.9941,50.077,49.9849,50.0586,27082.0
2017-07-12 11:55:00,54.39,54.41,54.36,54.4,24663.0,50.0586,50.077,50.031,50.0678,24663.0
2017-07-12 12:00:00,54.4,54.44,54.38,54.43,111275.0,50.0678,50.1046,50.0494,50.0954,111275.0
2017-07-12 12:05:00,54.44,54.54,54.44,54.45,52971.0,50.1046,50.1966,50.1046,50.1138,52971.0
2017-07-12 12:10:00,54.46,54.48,54.39,54.4,25437.0,50.123,50.1414,50.0586,50.0678,25437.0
2017-07-12 12:15:00,54.39,54.47,54.36,54.45,12875.0,50.0586,50.1322,50.031,50.1138,12875.0
2017-07-12 12:20:00,54.46,54.5,54.44,54.45,33959.0,50.123,50.1598,50.1046,50.1138,33959.0
2017-07-12 12:25:00,54.44,54.48,54.42,54.44,13803.0,50.1046,50.1414,50.0862,50.1046,13803.0
2017-07-12 12:30:00,54.44,54.46,54.41,54.44,12278.0,50.1046,50.123,50.077,50.1046,12278.0
2017-07-12 12:35:00,54.44,54.48,54.42,54.48,18701.0,50.1046,50.1414,50.0862,50.1414,18701.0
2017-07-12 12:40:00,54.48,54.49,54.45,54.47,15910.0,50.1414,50.1506,50.1138,50.1322,15910.0
2017-07-12 12:45:00,54.47,54.47,54.4,54.44,20286.0,50.1322,50.1322,50.0678,50.1046,20286.0
2017-07-12 12:50:00,54.44,54.47,54.43,54.44,13732.0,50.1046,50.1322,50.0954,50.1046,13732.0
2017-07-12 12:55:00,54.43,54.49,54.42,54.48,19928.0,50.0954,50.1506,50.0862,50.1414,19928.0
2017-07-12 13:00:00,54.48,54.51,54.44,54.44,39694.0,50.1414,50.169,50.1046,50.1046,39694.0
2017-07-12 13:05:00,54.45,54.47,54.41,54.43,21448.0,50.1138,50.1322,50.077,50.0954,21448.0
2017-07-12 13:10:00,54.42,54.43,54.37,54.37,16734.0,50.0862,50.0954,50.0402,50.0402,16734.0
2017-07-12 13:15:00,54.36,54.37,54.32,54.34,68713.0,50.031,50.0402,49.9941,50.0125,68713.0
2017-07-12 13:20:00,54.35,54.4,54.33,54.37,22497.0,50.0218,50.0678,50.0033,50.0402,22497.0
2017-07-12 13:25:00,54.37,54.41,54.36,54.39,22443.0,50.0402,50.077,50.031,50.0586,22443.0
2017-07-12 13:30:00,54.39,54.41,54.38,54.39,22151.0,50.0586,50.077,50.0494,50.0586,22151.0
2017-07-12 13:35:00,54.39,54.4,54.35,54.35,24749.0,50.0586,50.0678,50.0218,50.0218,24749.0
2017-07-12 13:40:00,54.36,54.41,54.35,54.4,24468.0,50.031,50.077,50.0218,50.0678,24468.0
2017-07-12 13:45:00,54.4,54.41,54.37,54.4,19002.0,50.0678,50.077,50.0402,50.0678,19002.0
2017-07-12 13:50:00,54.4,54.41,54.36,54.4,29346.0,50.0678,50.077,50.031,50.0678,29346.0
2017-07-12 13:55:00,54.4,54.4,54.35,54.36,31789.0,50.0678,50.0678,50.0218,50.031,31789.0
2017-07-12 14:00:00,54.38,54.38,54.33,54.34,10050.0,50.0494,50.0494,50.0033,50.0125,10050.0
2017-07-12 14:05:00,54.34,54.35,54.31,54.34,21912.0,50.0125,50.0218,49.9849,50.0125,21912.0
2017-07-12 14:10:00,54.34,54.4,54.33,54.38,28434.0,50.0125,50.0678,50.0033,50.0494,28434.0
2017-07-12 14:15:00,54.39,54.42,54.37,54.38,36094.0,50.0586,50.0862,50.0402,50.0494,36094.0
2017-07-12 14:20:00,54.38,54.39,54.33,54.34,39952.0,50.0494,50.0586,50.0033,50.0125,39952.0
2017-07-12 14:25:00,54.33,54.35,54.32,54.34,29336.0,50.0033,50.0218,49.9941,50.0125,29336.0
2017-07-12 14:30:00,54.34,54.36,54.33,54.36,33523.0,50.0125,50.031,50.0033,50.031,33523.0
2017-07-12 14:35:00,54.36,54.39,54.33,54.33,33608.0,50.031,50.0586,50.0033,50.0033,33608.0
2017-07-12 14:40:00,54.33,54.36,54.32,54.32,31191.0,50.0033,50.031,49.9941,49.9941,31191.0
2017-07-12 14:45:00,54.32,54.32,54.26,54.28,33959.0,49.9941,49.9941,49.9389,49.9573,33959.0
2017-07-12 14:50:00,54.28,54.29,54.22,54.25,24723.0,49.9573,49.9665,49.9021,49.9297,24723.0
2017-07-12 14:55:00,54.25,54.25,54.18,54.19,70453.0,49.9297,49.9297,49.8653,49.8745,70453.0
2017-07-12 15:00:00,54.2,54.25,54.2,54.24,47791.0,49.8837,49.9297,49.8837,49.9205,47791.0
2017-07-12 15:05:00,54.24,54.24,54.18,54.19,60951.0,49.9205,49.9205,49.8653,49.8745,60951.0
2017-07-12 15:10:00,54.2,54.2,54.15,54.18,49342.0,49.8837,49.8837,49.8377,49.8653,49342.0
2017-07-12 15:15:00,54.18,54.19,54.15,54.16,110238.0,49.8653,49.8745,49.8377,49.8469,110238.0
2017-07-12 15:20:00,54.17,54.19,54.14,54.18,66613.0,49.8561,49.8745,49.8285,49.8653,66613.0
2017-07-12 15:25:00,54.19,54.25,54.18,54.25,126926.0,49.8745,49.9297,49.8653,49.9297,126926.0
2017-07-12 15:30:00,54.25,54.25,54.14,54.16,89610.0,49.9297,49.9297,49.8285,49.8469,89610.0
2017-07-12 15:35:00,54.17,54.19,54.16,54.19,78974.0,49.8561,49.8745,49.8469,49.8745,78974.0
2017-07-12 15:40:00,54.18,54.19,54.15,54.17,135171.0,49.8653,49.8745,49.8377,49.8561,135171.0
2017-07-12 15:45:00,54.16,54.17,54.16,54.16,115297.0,49.8469,49.8561,49.8469,49.8469,115297.0
2017-07-12 15:50:00,54.16,54.17,54.11,54.12,174458.0,49.8469,49.8561,49.8009,49.8101,174458.0
2017-07-12 15:55:00,54.12,54.13,54.08,54.12,343272.0,49.8101,49.8193,49.7733,49.8101,343272.0
2017-07-13 09:30:00,54.1,54.1,54.0,54.09,137853.0,49.7917,49.7917,49.6996,49.7825,137853.0
2017-07-13 09:35:00,54.1,54.1,54.01,54.09,101103.0,49.7917,49.7917,49.7088,49.7825,101103.0
2017-07-13 09:40:00,54.09,54.1,54.03,54.08,54154.0,49.7825,49.7917,49.7272,49.7733,54154.0
2017-07-13 09:45:00,54.09,54.1,54.03,54.07,90879.0,49.7825,49.7917,49.7272,49.764,90879.0
2017-07-13 09:50:00,54.06,54.1,54.04,54.1,88340.0,49.7548,49.7917,49.7364,49.7917,88340.0
2017-07-13 09:55:00,54.1,54.1,54.0,54.02,154503.0,49.7917,49.7917,49.6996,49.718,154503.0
2017-07-13 10:00:00,54.02,54.08,54.0,54.02,73727.0,49.718,49.7733,49.6996,49.718,73727.0
2017-07-13 10:05:00,54.02,54.08,54.0,54.06,98809.0,49.718,49.7733,49.6996,49.7548,98809.0
2017-07-13 10:10:00,54.06,54.07,53.89,54.01,111548.0,49.7548,49.764,49.5984,49.7088,111548.0
2017-07-13 10:15:00,54.01,54.1,54.0,54.09,168124.0,49.7088,49.7917,49.6996,49.7825,168124.0
2017-07-13 10:20:00,54.09,54.1,54.06,54.1,99716.0,49.7825,49.7917,49.7548,49.7917,99716.0
2017-07-13 10:25:00,54.09,54.1,54.06,54.09,85307.0,49.7825,49.7917,49.7548,49.7825,85307.0
2017-07-13 10:30:00,54.08,54.1,54.0,54.09,56044.0,49.7733,49.7917,49.6996,49.7825,56044.0
2017-07-13 10:35:00,54.1,54.1,54.03,54.06,56707.0,49.7917,49.7917,49.7272,49.7548,56707.0
2017-07-13 10:40:00,54.06,54.1,54.04,54.08,179390.0,49.7548,49.7917,49.7364,49.7733,179390.0
2017-07-13 10:45:00,54.08,54.1,54.07,54.09,68448.0,49.7733,49.7917,49.764,49.7825,68448.0
2017-07-13 10:50:00,54.09,54.1,54.03,54.07,100377.0,49.7825,49.7917,49.7272,49.764,100377.0
2017-07-13 10:55:00,54.07,54.1,54.05,54.06,58179.0,49.764,49.7917,49.7456,49.7548,58179.0
2017-07-13 11:00:00,54.07,54.08,54.0,54.05,52092.0,49.764,49.7733,49.6996,49.7456,52092.0
2017-07-13 11:05:00,54.05,54.09,54.01,54.03,39155.0,49.7456,49.7825,49.7088,49.7272,39155.0
2017-07-13 11:10:00,54.03,54.06,53.99,54.04,41659.0,49.7272,49.7548,49.6904,49.7364,41659.0
2017-07-13 11:15:00,54.03,54.05,53.98,54.03,32309.0,49.7272,49.7456,49.6812,49.7272,32309.0
2017-07-13 11:20:00,54.02,54.03,53.95,53.98,39282.0,49.718,49.7272,49.6536,49.6812,39282.0
2017-07-13 11:25:00,53.98,54.02,53.94,53.95,27858.0,49.6812,49.718,49.6444,49.6536,27858.0
2017-07-13 11:30:00,53.95,53.98,53.94,53.97,29669.0,49.6536,49.6812,49.6444,49.672,29669.0
2017-07-13 11:35:00,53.97,53.99,53.94,53.98,40755.0,49.672,49.6904,49.6444,49.6812,40755.0
2017-07-13 11:40:00,53.99,54.03,53.96,54.03,32971.0,49.6904,49.7272,49.6628,49.7272,32971.0
2017-07-13 11:45:00,54.03,54.07,54.0,54.04,42518.0,49.7272,49.764,49.6996,49.7364,42518.0
2017-07-13 11:50:00,54.05,54.07,54.02,54.05,63305.0,49.7456,49.764,49.718,49.7456,63305.0
2017-07-13 11:55:00,54.05,54.07,54.02,54.02,39554.0,49.7456,49.764,49.718,49.718,39554.0
2017-07-13 12:00:00,54.03,54.08,54.02,54.08,42994.0,49.7272,49.7733,49.718,49.7733,42994.0
2017-07-13 12:05:00,54.08,54.11,54.06,54.09,84730.0,49.7733,49.8009,49.7548,49.7825,84730.0
2017-07-13 12:10:00,54.1,54.11,54.09,54.1,78589.0,49.7917,49.8009,49.7825,49.7917,78589.0
2017-07-13 12:15:00,54.1,54.11,54.08,54.1,102910.0,49.7917,49.8009,49.7733,49.7917,102910.0
2017-07-13 12:20:00,54.1,54.11,54.02,54.1,68847.0,49.7917,49.8009,49.718,49.7917,68847.0
2017-07-13 12:25:00,54.1,54.11,54.07,54.1,24755.0,49.7917,49.8009,49.764,49.7917,24755.0
2017-07-13 12:30:00,54.09,54.11,54.06,54.07,46725.0,49.7825,49.8009,49.7548,49.764,46725.0
2017-07-13 12:35:00,54.08,54.09,54.05,54.08,37233.0,49.7733,49.7825,49.7456,49.7733,37233.0
2017-07-13 12:40:00,54.08,54.09,54.06,54.07,31397.0,49.7733,49.7825,49.7548,49.764,31397.0
2017-07-13 12:45:00,54.07,54.1,54.05,54.1,60943.0,49.764,49.7917,49.7456,49.7917,60943.0
2017-07-13 12:50:00,54.11,54.16,54.08,54.1,128962.0,49.8009,49.8469,49.7733,49.7917,128962.0
2017-07-13 12:55:00,54.1,54.13,54.08,54.09,71755.0,49.7917,49.8193,49.7733,49.7825,71755.0
2017-07-13 13:00:00,54.09,54.1,54.08,54.09,50577.0,49.7825,49.7917,49.7733,49.7825,50577.0
2017-07-13 13:05:00,54.09,54.1,54.08,54.1,60831.0,49.7825,49.7917,49.7733,49.7917,60831.0
2017-07-13 13:10:00,54.1,54.11,54.08,54.09,89034.0,49.7917,49.8009,49.7733,49.7825,89034.0
2017-07-13 13:15:00,54.09,54.12,54.08,54.11,75613.0,49.7825,49.8101,49.7733,49.8009,75613.0
2017-07-13 13:20:00,54.11,54.11,54.07,54.09,51675.0,49.8009,49.8009,49.764,49.7825,51675.0
2017-07-13 13:25:00,54.09,54.11,54.08,54.1,126331.0,49.7825,49.8009,49.7733,49.7917,126331.0
2017-07-13 13:30:00,54.1,54.11,54.09,54.1,45545.0,49.7917,49.8009,49.7825,49.7917,45545.0
2017-07-13 13:35:00,54.1,54.1,54.07,54.08,31597.0,49.7917,49.7917,49.764,49.7733,31597.0
2017-07-13 13:40:00,54.07,54.11,54.07,54.1,46155.0,49.764,49.8009,49.764,49.7917,46155.0
2017-07-13 13:45:00,54.1,54.11,54.09,54.1,91797.0,49.7917,49.8009,49.7825,49.7917,91797.0
2017-07-13 13:50:00,54.1,54.1,54.08,54.1,77132.0,49.7917,49.7917,49.7733,49.7917,77132.0
2017-07-13 13:55:00,54.1,54.23,54.09,54.2,118058.0,49.7917,49.9113,49.7825,49.8837,118058.0
2017-07-13 14:00:00,54.2,54.3,54.18,54.27,58236.0,49.8837,49.9757,49.8653,49.9481,58236.0
2017-07-13 14:05:00,54.26,54.32,54.22,54.32,85514.0,49.9389,49.9941,49.9021,49.9941,85514.0
2017-07-13 14:10:00,54.33,54.46,54.32,54.42,49092.0,50.0033,50.123,49.9941,50.0862,49092.0
2017-07-13 14:15:00,54.43,54.49,54.39,54.47,23374.0,50.0954,50.1506,50.0586,50.1322,23374.0
2017-07-13 14:20:00,54.46,54.48,54.43,54.48,39782.0,50.123,50.1414,50.0954,50.1414,39782.0
2017-07-13 14:25:00,54.47,54.59,54.46,54.58,29477.0,50.1322,50.2426,50.123,50.2334,29477.0
2017-07-13 14:30:00,54.58,54.62,54.53,54.61,31483.0,50.2334,50.2702,50.1874,50.261,31483.0
2017-07-13 14:35:00,54.61,54.61,54.46,54.49,66013.0,50.261,50.261,50.123,50.1506,66013.0
2017-07-13 14:40:00,54.49,54.49,54.4,54.49,22400.0,50.1506,50.1506,50.0678,50.1506,22400.0
2017-07-13 14:45:00,54.48,54.48,54.36,54.36,24671.0,50.1414,50.1414,50.031,50.031,24671.0
2017-07-13 14:50:00,54.36,54.39,54.29,54.34,23579.0,50.031,50.0586,49.9665,50.0125,23579.0
2017-07-13 14:55:00,54.34,54.38,54.3,54.37,29996.0,50.0125,50.0494,49.9757,50.0402,29996.0
2017-07-13 15:00:00,54.39,54.41,54.34,54.34,30512.0,50.0586,50.077,50.0125,50.0125,30512.0
2017-07-13 15:05:00,54.35,54.37,54.32,54.36,25686.0,50.0218,50.0402,49.9941,50.031,25686.0
2017-07-13 15:10:00,54.36,54.42,54.34,54.38,46869.0,50.031,50.0862,50.0125,50.0494,46869.0
2017-07-13 15:15:00,54.38,54.46,54.37,54.46,37132.0,50.0494,50.123,50.0402,50.123,37132.0
2017-07-13 15:20:00,54.46,54.51,54.45,54.49,28894.0,50.123,50.169,50.1138,50.1506,28894.0
2017-07-13 15:25:00,54.49,54.52,54.46,54.46,83889.0,50.1506,50.1782,50.123,50.123,83889.0
2017-07-13 15:30:00,54.47,54.51,54.46,54.51,25298.0,50.1322,50.169,50.123,50.169,25298.0
2017-07-13 15:35:00,54.52,54.52,54.48,54.49,43259.0,50.1782,50.1782,50.1414,50.1506,43259.0
2017-07-13 15:40:00,54.49,54.5,54.42,54.42,40992.0,50.1506,50.1598,50.0862,50.0862,40992.0
2017-07-13 15:45:00,54.43,54.47,54.41,54.44,44878.0,50.0954,50.1322,50.077,50.1046,44878.0
2017-07-13 15:50:00,54.44,54.48,54.41,54.42,254958.0,50.1046,50.1414,50.077,50.0862,254958.0
2017-07-13 15:55:00,54.41,54.44,54.39,54.41,248091.0,50.077,50.1046,50.0586,50.077,248091.0
2017-07-14 09:30:00,55.61,55.96,55.19,55.96,193484.0,51.1814,51.5035,50.7949,51.5035,193484.0
2017-07-14 09:35:00,55.99,56.05,55.52,55.58,117906.0,51.5311,51.5864,51.0986,51.1538,117906.0
2017-07-14 09:40:00,55.58,55.64,55.1,55.11,129316.0,51.1538,51.209,50.712,50.7212,129316.0
2017-07-14 09:45:00,55.1,55.14,54.86,54.86,56493.0,50.712,50.7488,50.4911,50.4911,56493.0
2017-07-14 09:50:00,54.85,55.08,54.85,55.02,67204.0,50.4819,50.6936,50.4819,50.6384,67204.0
2017-07-14 09:55:00,55.0,55.0,54.91,54.95,30710.0,50.62,50.62,50.5372,50.574,30710.0
2017-07-14 10:00:00,54.95,54.96,54.85,54.93,29931.0,50.574,50.5832,50.4819,50.5556,29931.0
2017-07-14 10:05:00,54.94,54.99,54.9,54.94,23570.0,50.5648,50.6108,50.5279,50.5648,23570.0
2017-07-14 10:10:00,54.93,54.93,54.75,54.77,33890.0,50.5556,50.5556,50.3899,50.4083,33890.0
2017-07-14 10:15:00,54.76,54.83,54.7,54.76,22944.0,50.3991,50.4635,50.3439,50.3991,22944.0
2017-07-14 10:20:00,54.76,54.85,54.73,54.76,18697.0,50.3991,50.4819,50.3715,50.3991,18697.0
2017-07-14 10:25:00,54.76,54.78,54.68,54.78,23715.0,50.3991,50.4175,50.3255,50.4175,23715.0
2017-07-14 10:30:00,54.78,54.84,54.73,54.84,18167.0,50.4175,50.4727,50.3715,50.4727,18167.0
2017-07-14 10:35:00,54.84,54.9,54.79,54.79,15399.0,50.4727,50.5279,50.4267,50.4267,15399.0
2017-07-14 10:40:00,54.79,54.81,54.76,54.76,18937.0,50.4267,50.4451,50.3991,50.3991,18937.0
2017-07-14 10:45:00,54.76,54.84,54.75,54.83,20273.0,50.3991,50.4727,50.3899,50.4635,20273.0
2017-07-14 10:50:00,54.83,54.83,54.8,54.82,33465.0,50.4635,50.4635,50.4359,50.4543,33465.0
2017-07-14 10:55:00,54.84,55.03,54.81,55.03,48746.0,50.4727,50.6476,50.4451,50.6476,48746.0
2017-07-14 11:00:00,55.02,55.02,54.91,54.92,40714.0,50.6384,50.6384,50.5372,50.5464,40714.0
2017-07-14 11:05:00,54.91,54.93,54.82,54.88,21069.0,50.5372,50.5556,50.4543,50.5095,21069.0
2017-07-14 11:10:00,54.89,54.97,54.88,54.92,23432.0,50.5187,50.5924,50.5095,50.5464,23432.0
2017-07-14 11:15:00,54.91,54.92,54.84,54.89,26724.0,50.5372,50.5464,50.4727,50.5187,26724.0
2017-07-14 11:20:00,54.9,54.96,54.89,54.91,19427.0,50.5279,50.5832,50.5187,50.5372,19427.0
2017-07-14 11:25:00,54.91,54.91,54.82,54.88,30305.0,50.5372,50.5372,50.4543,50.5095,30305.0
2017-07-14 11:30:00,54.89,54.96,54.88,54.93,15241.0,50.5187,50.5832,50.5095,50.5556,15241.0
2017-07-14 11:35:00,54.91,54.93,54.88,54.93,13619.0,50.5372,50.5556,50.5095,50.5556,13619.0
2017-07-14 11:40:00,54.92,54.93,54.89,54.93,13213.0,50.5464,50.5556,50.5187,50.5556,13213.0
2017-07-14 11:45:00,54.94,54.97,54.91,54.96,15622.0,50.5648,50.5924,50.5372,50.5832,15622.0
2017-07-14 11:50:00,54.97,55.04,54.96,55.04,75281.0,50.5924,50.6568,50.5832,50.6568,75281.0
2017-07-14 11:55:00,55.04,55.05,55.0,55.02,21204.0,50.6568,50.666,50.62,50.6384,21204.0
2017-07-14 12:00:00,55.02,55.03,54.99,55.01,26574.0,50.6384,50.6476,50.6108,50.6292,26574.0
2017-07-14 12:05:00,55.01,55.02,55.0,55.01,13306.0,50.6292,50.6384,50.62,50.6292,13306.0
2017-07-14 12:10:00,55.01,55.03,55.0,55.03,13303.0,50.6292,50.6476,50.62,50.6476,13303.0
2017-07-14 12:15:00,55.03,55.07,55.02,55.07,32412.0,50.6476,50.6844,50.6384,50.6844,32412.0
2017-07-14 12:20:00,55.07,55.14,55.06,55.14,16847.0,50.6844,50.7488,50.6752,50.7488,16847.0
2017-07-14 12:25:00,55.14,55.15,55.12,55.14,27473.0,50.7488,50.758,50.7304,50.7488,27473.0
2017-07-14 12:30:00,55.15,55.15,55.13,55.14,17902.0,50.758,50.758,50.7396,50.7488,17902.0
2017-07-14 12:35:00,55.13,55.13,55.08,55.12,21170.0,50.7396,50.7396,50.6936,50.7304,21170.0
2017-07-14 12:40:00,55.12,55.13,55.1,55.11,16957.0,50.7304,50.7396,50.712,50.7212,16957.0
2017-07-14 12:45:00,55.11,55.11,55.0,55.02,28760.0,50.7212,50.7212,50.62,50.6384,28760.0
2017-07-14 12:50:00,55.02,55.03,54.99,54.99,31549.0,50.6384,50.6476,50.6108,50.6108,31549.0
2017-07-14 12:55:00,55.0,55.0,54.88,54.88,21899.0,50.62,50.62,50.5095,50.5095,21899.0
2017-07-14 13:00:00,54.89,54.9,54.85,54.85,22965.0,50.5187,50.5279,50.4819,50.4819,22965.0
2017-07-14 13:05:00,54.85,54.92,54.85,54.9,31138.0,50.4819,50.5464,50.4819,50.5279,31138.0
2017-07-14 13:10:00,54.9,54.92,54.85,54.85,30314.0,50.5279,50.5464,50.4819,50.4819,30314.0
2017-07-14 13:15:00,54.86,54.91,54.86,54.91,22524.0,50.4911,50.5372,50.4911,50.5372,22524.0
2017-07-14 13:20:00,54.91,54.91,54.82,54.86,28326.0,50.5372,50.5372,50.4543,50.4911,28326.0
2017-07-14 13:25:00,54.86,54.87,54.84,54.85,18489.0,50.4911,50.5003,50.4727,50.4819,18489.0
2017-07-14 13:30:00,54.86,54.89,54.83,54.84,22413.0,50.4911,50.5187,50.4635,50.4727,22413.0
2017-07-14 13:35:00,54.84,54.88,54.84,54.87,25026.0,50.4727,50.5095,50.4727,50.5003,25026.0
2017-07-14 13:40:00,54.87,54.9,54.87,54.9,11940.0,50.5003,50.5279,50.5003,50.5279,11940.0
2017-07-14 13:45:00,54.89,54.91,54.88,54.9,16363.0,50.5187,50.5372,50.5095,50.5279,16363.0
2017-07-14 13:50:00,54.9,54.93,54.86,54.93,21529.0,50.5279,50.5556,50.4911,50.5556,21529.0
2017-07-14 13:55:00,54.93,54.93,54.87,54.88,16695.0,50.5556,50.5556,50.5003,50.5095,16695.0
2017-07-14 14:00:00,54.89,54.94,54.89,54.9,17388.0,50.5187,50.5648,50.5187,50.5279,17388.0
2017-07-14 14:05:00,54.9,54.97,54.88,54.97,33777.0,50.5279,50.5924,50.5095,50.5924,33777.0
2017-07-14 14:10:00,54.96,54.96,54.92,54.93,25074.0,50.5832,50.5832,50.5464,50.5556,25074.0
2017-07-14 14:15:00,54.94,54.96,54.94,54.94,15503.0,50.5648,50.5832,50.5648,50.5648,15503.0
2017-07-14 14:20:00,54.94,54.95,54.92,54.94,20998.0,50.5648,50.574,50.5464,50.5648,20998.0
2017-07-14 14:25:00,54.94,54.94,54.91,54.91,12122.0,50.5648,50.5648,50.5372,50.5372,12122.0
2017-07-14 14:30:00,54.92,54.92,54.89,54.9,69338.0,50.5464,50.5464,50.5187,50.5279,69338.0
2017-07-14 14:35:00,54.9,54.99,54.9,54.98,15669.0,50.5279,50.6108,50.5279,50.6016,15669.0
2017-07-14 14:40:00,54.99,55.0,54.96,54.99,13700.0,50.6108,50.62,50.5832,50.6108,13700.0
2017-07-14 14:45:00,54.99,55.07,54.98,55.06,63138.0,50.6108,50.6844,50.6016,50.6752,63138.0
2017-07-14 14:50:00,55.06,55.09,55.05,55.06,19527.0,50.6752,50.7028,50.666,50.6752,19527.0
2017-07-14 14:55:00,55.06,55.06,54.99,55.0,52571.0,50.6752,50.6752,50.6108,50.62,52571.0
2017-07-14 15:00:00,55.0,55.01,54.98,55.0,37973.0,50.62,50.6292,50.6016,50.62,37973.0
2017-07-14 15:05:00,54.99,55.0,54.95,54.99,17995.0,50.6108,50.62,50.574,50.6108,17995.0
2017-07-14 15:10:00,55.0,55.02,54.96,54.96,20751.0,50.62,50.6384,50.5832,50.5832,20751.0
2017-07-14 15:15:00,54.96,54.96,54.91,54.92,26238.0,50.5832,50.5832,50.5372,50.5464,26238.0
2017-07-14 15:20:00,54.93,54.98,54.91,54.97,23354.0,50.5556,50.6016,50.5372,50.5924,23354.0
2017-07-14 15:25:00,54.98,54.98,54.93,54.94,22032.0,50.6016,50.6016,50.5556,50.5648,22032.0
2017-07-14 15:30:00,54.94,54.96,54.94,54.96,28729.0,50.5648,50.5832,50.5648,50.5832,28729.0
2017-07-14 15:35:00,54.95,54.96,54.92,54.92,45295.0,50.574,50.5832,50.5464,50.5464,45295.0
2017-07-14 15:40:00,54.93,54.95,54.92,54.95,20911.0,50.5556,50.574,50.5464,50.574,20911.0
2017-07-14 15:45:00,54.95,54.97,54.94,54.94,41267.0,50.574,50.5924,50.5648,50.5648,41267.0
2017-07-14 15:50:00,54.95,54.96,54.77,54.77,129146.0,50.574,50.5832,50.4083,50.4083,129146.0
2017-07-14 15:55:00,54.77,54.78,54.72,54.76,220765.0,50.4083,50.4175,50.3623,50.3991,220765.0
2017-07-17 09:30:00,54.79,54.97,54.78,54.87,103529.0,50.4267,50.5924,50.4175,50.5003,103529.0
2017-07-17 09:35:00,54.87,54.95,54.79,54.92,49101.0,50.5003,50.574,50.4267,50.5464,49101.0
2017-07-17 09:40:00,54.91,55.07,54.86,55.07,45958.0,50.5372,50.6844,50.4911,50.6844,45958.0
2017-07-17 09:45:00,55.07,55.24,55.06,55.17,48060.0,50.6844,50.8409,50.6752,50.7764,48060.0
2017-07-17 09:50:00,55.17,55.17,54.95,54.97,16738.0,50.7764,50.7764,50.574,50.5924,16738.0
2017-07-17 09:55:00,54.99,55.09,54.99,55.04,20021.0,50.6108,50.7028,50.6108,50.6568,20021.0
2017-07-17 10:00:00,55.05,55.05,54.91,54.92,46039.0,50.666,50.666,50.5372,50.5464,46039.0
2017-07-17 10:05:00,54.92,54.92,54.84,54.86,21319.0,50.5464,50.5464,50.4727,50.4911,21319.0
2017-07-17 10:10:00,54.87,55.0,54.87,54.97,12950.0,50.5003,50.62,50.5003,50.5924,12950.0
2017-07-17 10:15:00,54.98,55.04,54.96,55.0,30202.0,50.6016,50.6568,50.5832,50.62,30202.0
2017-07-17 10:20:00,55.0,55.03,54.96,55.03,25159.0,50.62,50.6476,50.5832,50.6476,25159.0
2017-07-17 10:25:00,55.03,55.1,55.01,55.08,47710.0,50.6476,50.712,50.6292,50.6936,47710.0
2017-07-17 10:30:00,55.07,55.15,55.03,55.12,85061.0,50.6844,50.758,50.6476,50.7304,85061.0
2017-07-17 10:35:00,55.1,55.21,55.08,55.21,29654.0,50.712,50.8133,50.6936,50.8133,29654.0
2017-07-17 10:40:00,55.23,55.26,55.17,55.22,41423.0,50.8317,50.8593,50.7764,50.8225,41423.0
2017-07-17 10:45:00,55.23,55.23,55.16,55.22,14710.0,50.8317,50.8317,50.7672,50.8225,14710.0
2017-07-17 10:50:00,55.22,55.23,55.09,55.11,24124.0,50.8225,50.8317,50.7028,50.7212,24124.0
2017-07-17 10:55:00,55.11,55.15,55.07,55.09,36313.0,50.7212,50.758,50.6844,50.7028,36313.0
2017-07-17 11:00:00,55.1,55.13,55.09,55.1,12869.0,50.712,50.7396,50.7028,50.712,12869.0
2017-07-17 11:05:00,55.11,55.11,55.04,55.07,16086.0,50.7212,50.7212,50.6568,50.6844,16086.0
2017-07-17 11:10:00,55.08,55.1,55.04,55.04,8774.0,50.6936,50.712,50.6568,50.6568,8774.0
2017-07-17 11:15:00,55.03,55.1,55.02,55.08,19065.0,50.6476,50.712,50.6384,50.6936,19065.0
2017-07-17 11:20:00,55.08,55.08,55.02,55.03,32055.0,50.6936,50.6936,50.6384,50.6476,32055.0
2017-07-17 11:25:00,55.02,55.02,54.95,54.98,30500.0,50.6384,50.6384,50.574,50.6016,30500.0
2017-07-17 11:30:00,54.98,54.99,54.91,54.95,23432.0,50.6016,50.6108,50.5372,50.574,23432.0
2017-07-17 11:35:00,54.94,54.94,54.85,54.85,17897.0,50.5648,50.5648,50.4819,50.4819,17897.0
2017-07-17 11:40:00,54.87,54.88,54.85,54.85,46002.0,50.5003,50.5095,50.4819,50.4819,46002.0
2017-07-17 11:45:00,54.85,54.86,54.79,54.81,19901.0,50.4819,50.4911,50.4267,50.4451,19901.0
2017-07-17 11:50:00,54.81,54.82,54.74,54.75,13104.0,50.4451,50.4543,50.3807,50.3899,13104.0
2017-07-17 11:55:00,54.74,54.81,54.72,54.81,20076.0,50.3807,50.4451,50.3623,50.4451,20076.0
2017-07-17 12:00:00,54.8,54.84,54.77,54.83,9600.0,50.4359,50.4727,50.4083,50.4635,9600.0
2017-07-17 12:05:00,54.83,54.85,54.81,54.85,7450.0,50.4635,50.4819,50.4451,50.4819,7450.0
2017-07-17 12:10:00,54.85,54.9,54.85,54.89,9712.0,50.4819,50.5279,50.4819,50.5187,9712.0
2017-07-17 12:15:00,54.89,54.92,54.86,54.92,10815.0,50.5187,50.5464,50.4911,50.5464,10815.0
2017-07-17 12:20:00,54.92,54.93,54.87,54.89,12265.0,50.5464,50.5556,50.5003,50.5187,12265.0
2017-07-17 12:25:00,54.89,54.91,54.87,54.9,8600.0,50.5187,50.5372,50.5003,50.5279,8600.0
2017-07-17 12:30:00,54.9,54.91,54.88,54.89,6530.0,50.5279,50.5372,50.5095,50.5187,6530.0
2017-07-17 12:35:00,54.89,54.94,54.89,54.9,11039.0,50.5187,50.5648,50.5187,50.5279,11039.0
2017-07-17 12:40:00,54.91,54.92,54.87,54.88,6650.0,50.5372,50.5464,50.5003,50.5095,6650.0
2017-07-17 12:45:00,54.89,54.94,54.89,54.94,10247.0,50.5187,50.5648,50.5187,50.5648,10247.0
2017-07-17 12:50:00,54.94,54.95,54.92,54.94,4065.0,50.5648,50.574,50.5464,50.5648,4065.0
2017-07-17 12:55:00,54.94,54.97,54.94,54.95,6769.0,50.5648,50.5924,50.5648,50.574,6769.0
2017-07-17 13:00:00,54.95,55.02,54.95,54.99,33822.0,50.574,50.6384,50.574,50.6108,33822.0
2017-07-17 13:05:00,54.99,55.03,54.97,55.02,9674.0,50.6108,50.6476,50.5924,50.6384,9674.0
2017-07-17 13:10:00,55.02,55.05,55.02,55.02,4900.0,50.6384,50.666,50.6384,50.6384,4900.0
2017-07-17 13:15:00,55.02,55.04,54.99,55.02,8473.0,50.6384,50.6568,50.6108,50.6384,8473.0
2017-07-17 13:20:00,55.02,55.02,54.98,55.02,9236.0,50.6384,50.6384,50.6016,50.6384,9236.0
2017-07-17 13:25:00,55.01,55.02,54.96,54.96,5832.0,50.6292,50.6384,50.5832,50.5832,5832.0
2017-07-17 13:30:00,54.97,54.99,54.95,54.99,10730.0,50.5924,50.6108,50.574,50.6108,10730.0
2017-07-17 13:35:00,54.99,55.01,54.97,55.01,8543.0,50.6108,50.6292,50.5924,50.6292,8543.0
2017-07-17 13:40:00,55.01,55.02,54.99,55.02,8894.0,50.6292,50.6384,50.6108,50.6384,8894.0
2017-07-17 13:45:00,55.02,55.05,55.0,55.04,17802.0,50.6384,50.666,50.62,50.6568,17802.0
2017-07-17 13:50:00,55.04,55.1,55.03,55.07,10200.0,50.6568,50.712,50.6476,50.6844,10200.0
2017-07-17 13:55:00,55.07,55.1,55.05,55.05,9086.0,50.6844,50.712,50.666,50.666,9086.0
2017-07-17 14:00:00,55.05,55.09,55.05,55.07,10304.0,50.666,50.7028,50.666,50.6844,10304.0
2017-07-17 14:05:00,55.07,55.07,55.0,55.0,74975.0,50.6844,50.6844,50.62,50.62,74975.0
2017-07-17 14:10:00,55.0,55.01,54.97,54.97,16671.0,50.62,50.6292,50.5924,50.5924,16671.0
2017-07-17 14:15:00,54.97,54.98,54.93,54.94,8713.0,50.5924,50.6016,50.5556,50.5648,8713.0
2017-07-17 14:20:00,54.94,54.97,54.93,54.95,34460.0,50.5648,50.5924,50.5556,50.574,34460.0
2017-07-17 14:25:00,54.97,55.01,54.96,55.0,29990.0,50.5924,50.6292,50.5832,50.62,29990.0
2017-07-17 14:30:00,55.0,55.01,54.98,54.99,10281.0,50.62,50.6292,50.6016,50.6108,10281.0
2017-07-17 14:35:00,54.98,55.04,54.96,55.04,21594.0,50.6016,50.6568,50.5832,50.6568,21594.0
2017-07-17 14:40:00,55.04,55.04,55.0,55.01,8642.0,50.6568,50.6568,50.62,50.6292,8642.0
2017-07-17 14:45:00,55.01,55.01,54.99,54.99,13441.0,50.6292,50.6292,50.6108,50.6108,13441.0
2017-07-17 14:50:00,55.01,55.02,54.99,55.0,10100.0,50.6292,50.6384,50.6108,50.62,10100.0
2017-07-17 14:55:00,55.0,55.0,54.94,54.96,14254.0,50.62,50.62,50.5648,50.5832,14254.0
2017-07-17 15:00:00,54.96,54.96,54.91,54.93,11962.0,50.5832,50.5832,50.5372,50.5556,11962.0
2017-07-17 15:05:00,54.92,54.92,54.85,54.85,18748.0,50.5464,50.5464,50.4819,50.4819,18748.0
2017-07-17 15:10:00,54.85,54.86,54.81,54.81,10166.0,50.4819,50.4911,50.4451,50.4451,10166.0
2017-07-17 15:15:00,54.81,54.82,54.77,54.78,25681.0,50.4451,50.4543,50.4083,50.4175,25681.0
2017-07-17 15:20:00,54.78,54.82,54.77,54.79,35931.0,50.4175,50.4543,50.4083,50.4267,35931.0
2017-07-17 15:25:00,54.79,54.79,54.74,54.75,37712.0,50.4267,50.4267,50.3807,50.3899,37712.0
2017-07-17 15:30:00,54.75,54.75,54.7,54.75,25520.0,50.3899,50.3899,50.3439,50.3899,25520.0
2017-07-17 15:35:00,54.75,54.77,54.71,54.77,36972.0,50.3899,50.4083,50.3531,50.4083,36972.0
2017-07-17 15:40:00,54.77,54.78,54.7,54.73,81634.0,50.4083,50.4175,50.3439,50.3715,81634.0
2017-07-17 15:45:00,54.73,54.76,54.7,54.71,67120.0,50.3715,50.3991,50.3439,50.3531,67120.0
2017-07-17 15:50:00,54.71,54.74,54.7,54.71,46682.0,50.3531,50.3807,50.3439,50.3531,46682.0
2017-07-17 15:55:00,54.71,54.73,54.67,54.72,155828.0,50.3531,50.3715,50.3163,50.3623,155828.0
2017-07-18 09:30:00,54.79,54.82,54.59,54.66,51259.0,50.4267,50.4543,50.2426,50.3071,51259.0
2017-07-18 09:35:00,54.68,54.83,54.68,54.75,27643.0,50.3255,50.4635,50.3255,50.3899,27643.0
2017-07-18 09:40:00,54.75,54.83,54.7,54.8,9577.0,50.3899,50.4635,50.3439,50.4359,9577.0
2017-07-18 09:45:00,54.8,54.82,54.67,54.75,19976.0,50.4359,50.4543,50.3163,50.3899,19976.0
2017-07-18 09:50:00,54.76,54.77,54.68,54.73,37210.0,50.3991,50.4083,50.3255,50.3715,37210.0
2017-07-18 09:55:00,54.72,54.78,54.66,54.76,9955.0,50.3623,50.4175,50.3071,50.3991,9955.0
2017-07-18 10:00:00,54.77,54.89,54.75,54.85,22565.0,50.4083,50.5187,50.3899,50.4819,22565.0
2017-07-18 10:05:00,54.85,54.9,54.84,54.86,19970.0,50.4819,50.5279,50.4727,50.4911,19970.0
2017-07-18 10:10:00,54.87,54.97,54.86,54.9,24730.0,50.5003,50.5924,50.4911,50.5279,24730.0
2017-07-18 10:15:00,54.89,54.93,54.78,54.78,25704.0,50.5187,50.5556,50.4175,50.4175,25704.0
2017-07-18 10:20:00,54.79,54.91,54.79,54.87,16175.0,50.4267,50.5372,50.4267,50.5003,16175.0
2017-07-18 10:25:00,54.87,54.87,54.74,54.74,26458.0,50.5003,50.5003,50.3807,50.3807,26458.0
2017-07-18 10:30:00,54.74,54.76,54.67,54.7,22550.0,50.3807,50.3991,50.3163,50.3439,22550.0
2017-07-18 10:35:00,54.72,54.77,54.63,54.64,44335.0,50.3623,50.4083,50.2795,50.2887,44335.0
2017-07-18 10:40:00,54.65,54.68,54.6,54.62,22351.0,50.2979,50.3255,50.2518,50.2702,22351.0
2017-07-18 10:45:00,54.62,54.68,54.6,54.62,30351.0,50.2702,50.3255,50.2518,50.2702,30351.0
2017-07-18 10:50:00,54.62,54.7,54.55,54.67,80629.0,50.2702,50.3439,50.2058,50.3163,80629.0
2017-07-18 10:55:00,54.66,54.7,54.59,54.65,14598.0,50.3071,50.3439,50.2426,50.2979,14598.0
2017-07-18 11:00:00,54.65,54.7,54.57,54.7,36145.0,50.2979,50.3439,50.2242,50.3439,36145.0
2017-07-18 11:05:00,54.7,54.7,54.64,54.65,27559.0,50.3439,50.3439,50.2887,50.2979,27559.0
2017-07-18 11:10:00,54.65,54.66,54.59,54.63,22191.0,50.2979,50.3071,50.2426,50.2795,22191.0
2017-07-18 11:15:00,54.63,54.73,54.59,54.73,76469.0,50.2795,50.3715,50.2426,50.3715,76469.0
2017-07-18 11:20:00,54.72,54.85,54.72,54.84,41199.0,50.3623,50.4819,50.3623,50.4727,41199.0
2017-07-18 11:25:00,54.84,54.84,54.74,54.74,31901.0,50.4727,50.4727,50.3807,50.3807,31901.0
2017-07-18 11:30:00,54.75,54.85,54.72,54.79,20843.0,50.3899,50.4819,50.3623,50.4267,20843.0
2017-07-18 11:35:00,54.78,54.79,54.72,54.72,14894.0,50.4175,50.4267,50.3623,50.3623,14894.0
2017-07-18 11:40:00,54.71,54.81,54.71,54.81,12947.0,50.3531,50.4451,50.3531,50.4451,12947.0
2017-07-18 11:45:00,54.8,54.82,54.74,54.76,24609.0,50.4359,50.4543,50.3807,50.3991,24609.0
2017-07-18 11:50:00,54.75,54.79,54.67,54.74,33514.0,50.3899,50.4267,50.3163,50.3807,33514.0
2017-07-18 11:55:00,54.73,54.73,54.65,54.67,100956.0,50.3715,50.3715,50.2979,50.3163,100956.0
2017-07-18 12:00:00,54.67,54.72,54.64,54.67,28951.0,50.3163,50.3623,50.2887,50.3163,28951.0
2017-07-18 12:05:00,54.66,54.68,54.61,54.66,34787.0,50.3071,50.3255,50.261,50.3071,34787.0
2017-07-18 12:10:00,54.67,54.69,54.58,54.58,28562.0,50.3163,50.3347,50.2334,50.2334,28562.0
2017-07-18 12:15:00,54.59,54.64,54.59,54.6,22614.0,50.2426,50.2887,50.2426,50.2518,22614.0
2017-07-18 12:20:00,54.61,54.66,54.6,54.64,26762.0,50.261,50.3071,50.2518,50.2887,26762.0
2017-07-18 12:25:00,54.63,54.65,54.61,54.61,28074.0,50.2795,50.2979,50.261,50.261,28074.0
2017-07-18 12:30:00,54.61,54.62,54.58,54.59,11440.0,50.261,50.2702,50.2334,50.2426,11440.0
2017-07-18 12:35:00,54.58,54.6,54.57,54.58,12709.0,50.2334,50.2518,50.2242,50.2334,12709.0
2017-07-18 12:40:00,54.59,54.6,54.55,54.55,13854.0,50.2426,50.2518,50.2058,50.2058,13854.0
2017-07-18 12:45:00,54.54,54.58,54.52,54.53,15887.0,50.1966,50.2334,50.1782,50.1874,15887.0
2017-07-18 12:50:00,54.53,54.56,54.47,54.47,39769.0,50.1874,50.215,50.1322,50.1322,39769.0
2017-07-18 12:55:00,54.46,54.5,54.43,54.49,27191.0,50.123,50.1598,50.0954,50.1506,27191.0
2017-07-18 13:00:00,54.49,54.5,54.45,54.46,12721.0,50.1506,50.1598,50.1138,50.123,12721.0
2017-07-18 13:05:00,54.47,54.49,54.41,54.49,13847.0,50.1322,50.1506,50.077,50.1506,13847.0
2017-07-18 13:10:00,54.49,54.5,54.46,54.46,11061.0,50.1506,50.1598,50.123,50.123,11061.0
2017-07-18 13:15:00,54.46,54.47,54.44,54.44,9428.0,50.123,50.1322,50.1046,50.1046,9428.0
2017-07-18 13:20:00,54.44,54.45,54.39,54.41,16425.0,50.1046,50.1138,50.0586,50.077,16425.0
2017-07-18 13:25:00,54.41,54.41,54.34,54.36,17794.0,50.077,50.077,50.0125,50.031,17794.0
2017-07-18 13:30:00,54.36,54.37,54.32,54.37,19291.0,50.031,50.0402,49.9941,50.0402,19291.0
2017-07-18 13:35:00,54.37,54.39,54.3,54.32,20473.0,50.0402,50.0586,49.9757,49.9941,20473.0
2017-07-18 13:40:00,54.32,54.36,54.31,54.32,9298.0,49.9941,50.031,49.9849,49.9941,9298.0
2017-07-18 13:45:00,54.32,54.33,54.29,54.31,11278.0,49.9941,50.0033,49.9665,49.9849,11278.0
2017-07-18 13:50:00,54.32,54.32,54.29,54.29,14553.0,49.9941,49.9941,49.9665,49.9665,14553.0
2017-07-18 13:55:00,54.3,54.37,54.29,54.34,28115.0,49.9757,50.0402,49.9665,50.0125,28115.0
2017-07-18 14:00:00,54.33,54.44,54.31,54.44,70054.0,50.0033,50.1046,49.9849,50.1046,70054.0
2017-07-18 14:05:00,54.44,54.5,54.43,54.5,31573.0,50.1046,50.1598,50.0954,50.1598,31573.0
2017-07-18 14:10:00,54.5,54.5,54.45,54.46,15472.0,50.1598,50.1598,50.1138,50.123,15472.0
2017-07-18 14:15:00,54.45,54.46,54.38,54.38,18492.0,50.1138,50.123,50.0494,50.0494,18492.0
2017-07-18 14:20:00,54.4,54.43,54.38,54.42,11489.0,50.0678,50.0954,50.0494,50.0862,11489.0
2017-07-18 14:25:00,54.42,54.45,54.41,54.44,13394.0,50.0862,50.1138,50.077,50.1046,13394.0
2017-07-18 14:30:00,54.45,54.46,54.43,54.43,11942.0,50.1138,50.123,50.0954,50.0954,11942.0
2017-07-18 14:35:00,54.44,54.45,54.38,54.39,23916.0,50.1046,50.1138,50.0494,50.0586,23916.0
2017-07-18 14:40:00,54.39,54.4,54.37,54.39,20396.0,50.0586,50.0678,50.0402,50.0586,20396.0
2017-07-18 14:45:00,54.39,54.4,54.3,54.32,19313.0,50.0586,50.0678,49.9757,49.9941,19313.0
2017-07-18 14:50:00,54.31,54.33,54.28,54.29,19922.0,49.9849,50.0033,49.9573,49.9665,19922.0
2017-07-18 14:55:00,54.29,54.31,54.28,54.31,9168.0,49.9665,49.9849,49.9573,49.9849,9168.0
2017-07-18 15:00:00,54.31,54.36,54.3,54.3,23972.0,49.9849,50.031,49.9757,49.9757,23972.0
2017-07-18 15:05:00,54.3,54.38,54.3,54.36,19506.0,49.9757,50.0494,49.9757,50.031,19506.0
2017-07-18 15:10:00,54.36,54.38,54.33,54.33,18354.0,50.031,50.0494,50.0033,50.0033,18354.0
2017-07-18 15:15:00,54.34,54.39,54.33,54.37,63067.0,50.0125,50.0586,50.0033,50.0402,63067.0
2017-07-18 15:20:00,54.38,54.38,54.32,54.32,40266.0,50.0494,50.0494,49.9941,49.9941,40266.0
2017-07-18 15:25:00,54.33,54.35,54.3,54.34,44115.0,50.0033,50.0218,49.9757,50.0125,44115.0
2017-07-18 15:30:00,54.34,54.39,54.32,54.38,25411.0,50.0125,50.0586,49.9941,50.0494,25411.0
2017-07-18 15:35:00,54.38,54.4,54.35,54.36,24040.0,50.0494,50.0678,50.0218,50.031,24040.0
2017-07-18 15:40:00,54.36,54.36,54.33,54.33,51810.0,50.031,50.031,50.0033,50.0033,51810.0
2017-07-18 15:45:00,54.33,54.34,54.26,54.32,77859.0,50.0033,50.0125,49.9389,49.9941,77859.0
2017-07-18 15:50:00,54.32,54.36,54.31,54.35,73692.0,49.9941,50.031,49.9849,50.0218,73692.0
2017-07-18 15:55:00,54.35,54.35,54.31,54.32,160290.0,50.0218,50.0218,49.9849,49.9941,160290.0
2017-07-19 09:30:00,54.34,54.4,54.21,54.35,63765.0,50.0125,50.0678,49.8929,50.0218,63765.0
2017-07-19 09:35:00,54.35,54.35,54.21,54.35,78393.0,50.0218,50.0218,49.8929,50.0218,78393.0
2017-07-19 09:40:00,54.35,54.46,54.3,54.41,101402.0,50.0218,50.123,49.9757,50.077,101402.0
2017-07-19 09:45:00,54.41,54.59,54.39,54.58,37813.0,50.077,50.2426,50.0586,50.2334,37813.0
2017-07-19 09:50:00,54.57,54.68,54.55,54.66,21474.0,50.2242,50.3255,50.2058,50.3071,21474.0
2017-07-19 09:55:00,54.64,54.65,54.57,54.57,21015.0,50.2887,50.2979,50.2242,50.2242,21015.0
2017-07-19 10:00:00,54.57,54.59,54.45,54.5,73696.0,50.2242,50.2426,50.1138,50.1598,73696.0
2017-07-19 10:05:00,54.51,54.67,54.46,54.66,41235.0,50.169,50.3163,50.123,50.3071,41235.0
2017-07-19 10:10:00,54.66,54.66,54.5,54.52,30298.0,50.3071,50.3071,50.1598,50.1782,30298.0
2017-07-19 10:15:00,54.51,54.59,54.47,54.52,17229.0,50.169,50.2426,50.1322,50.1782,17229.0
2017-07-19 10:20:00,54.51,54.56,54.49,54.51,12190.0,50.169,50.215,50.1506,50.169,12190.0
2017-07-19 10:25:00,54.49,54.5,54.34,54.35,24770.0,50.1506,50.1598,50.0125,50.0218,24770.0
2017-07-19 10:30:00,54.35,54.37,54.28,54.34,26690.0,50.0218,50.0402,49.9573,50.0125,26690.0
2017-07-19 10:35:00,54.35,54.41,54.33,54.35,21738.0,50.0218,50.077,50.0033,50.0218,21738.0
2017-07-19 10:40:00,54.36,54.39,54.34,54.35,16443.0,50.031,50.0586,50.0125,50.0218,16443.0
2017-07-19 10:45:00,54.34,54.38,54.32,54.37,15300.0,50.0125,50.0494,49.9941,50.0402,15300.0
2017-07-19 10:50:00,54.37,54.4,54.35,54.39,25920.0,50.0402,50.0678,50.0218,50.0586,25920.0
2017-07-19 10:55:00,54.39,54.43,54.35,54.37,19132.0,50.0586,50.0954,50.0218,50.0402,19132.0
2017-07-19 11:00:00,54.37,54.42,54.36,54.38,19205.0,50.0402,50.0862,50.031,50.0494,19205.0
2017-07-19 11:05:00,54.38,54.5,54.37,54.46,34122.0,50.0494,50.1598,50.0402,50.123,34122.0
2017-07-19 11:10:00,54.45,54.53,54.42,54.53,48971.0,50.1138,50.1874,50.0862,50.1874,48971.0
2017-07-19 11:15:00,54.53,54.56,54.48,54.48,21457.0,50.1874,50.215,50.1414,50.1414,21457.0
2017-07-19 11:20:00,54.48,54.49,54.44,54.46,21870.0,50.1414,50.1506,50.1046,50.123,21870.0
2017-07-19 11:25:00,54.46,54.46,54.41,54.42,11660.0,50.123,50.123,50.077,50.0862,11660.0
2017-07-19 11:30:00,54.43,54.5,54.42,54.5,19815.0,50.0954,50.1598,50.0862,50.1598,19815.0
2017-07-19 11:35:00,54.51,54.52,54.44,54.47,26910.0,50.169,50.1782,50.1046,50.1322,26910.0
2017-07-19 11:40:00,54.47,54.52,54.47,54.52,13402.0,50.1322,50.1782,50.1322,50.1782,13402.0
2017-07-19 11:45:00,54.53,54.62,54.51,54.62,10886.0,50.1874,50.2702,50.169,50.2702,10886.0
2017-07-19 11:50:00,54.62,54.64,54.61,54.63,12948.0,50.2702,50.2887,50.261,50.2795,12948.0
2017-07-19 11:55:00,54.63,54.64,54.59,54.6,11386.0,50.2795,50.2887,50.2426,50.2518,11386.0
2017-07-19 12:00:00,54.62,54.66,54.61,54.66,14479.0,50.2702,50.3071,50.261,50.3071,14479.0
2017-07-19 12:05:00,54.66,54.73,54.65,54.72,14749.0,50.3071,50.3715,50.2979,50.3623,14749.0
2017-07-19 12:10:00,54.72,54.73,54.7,54.72,13206.0,50.3623,50.3715,50.3439,50.3623,13206.0
2017-07-19 12:15:00,54.72,54.73,54.66,54.68,11299.0,50.3623,50.3715,50.3071,50.3255,11299.0
2017-07-19 12:20:00,54.67,54.67,54.64,54.67,9033.0,50.3163,50.3163,50.2887,50.3163,9033.0
2017-07-19 12:25:00,54.68,54.68,54.61,54.61,5301.0,50.3255,50.3255,50.261,50.261,5301.0
2017-07-19 12:30:00,54.61,54.61,54.58,54.59,8993.0,50.261,50.261,50.2334,50.2426,8993.0
2017-07-19 12:35:00,54.59,54.59,54.52,54.57,18795.0,50.2426,50.2426,50.1782,50.2242,18795.0
2017-07-19 12:40:00,54.57,54.59,54.54,54.58,9867.0,50.2242,50.2426,50.1966,50.2334,9867.0
2017-07-19 12:45:00,54.58,54.58,54.52,54.54,14358.0,50.2334,50.2334,50.1782,50.1966,14358.0
2017-07-19 12:50:00,54.55,54.57,54.53,54.56,11542.0,50.2058,50.2242,50.1874,50.215,11542.0
2017-07-19 12:55:00,54.57,54.57,54.54,54.57,9919.0,50.2242,50.2242,50.1966,50.2242,9919.0
2017-07-19 13:00:00,54.57,54.61,54.56,54.6,9600.0,50.2242,50.261,50.215,50.2518,9600.0
2017-07-19 13:05:00,54.61,54.65,54.59,54.59,13306.0,50.261,50.2979,50.2426,50.2426,13306.0
2017-07-19 13:10:00,54.6,54.61,54.55,54.55,10246.0,50.2518,50.261,50.2058,50.2058,10246.0
2017-07-19 13:15:00,54.55,54.57,54.51,54.51,8667.0,50.2058,50.2242,50.169,50.169,8667.0
2017-07-19 13:20:00,54.51,54.6,54.5,54.57,10267.0,50.169,50.2518,50.1598,50.2242,10267.0
2017-07-19 13:25:00,54.57,54.6,54.56,54.58,8079.0,50.2242,50.2518,50.215,50.2334,8079.0
2017-07-19 13:30:00,54.57,54.57,54.54,54.54,14220.0,50.2242,50.2242,50.1966,50.1966,14220.0
2017-07-19 13:35:00,54.53,54.56,54.51,54.54,11801.0,50.1874,50.215,50.169,50.1966,11801.0
2017-07-19 13:40:00,54.55,54.61,54.52,54.59,14604.0,50.2058,50.261,50.1782,50.2426,14604.0
2017-07-19 13:45:00,54.59,54.6,54.56,54.56,11888.0,50.2426,50.2518,50.215,50.215,11888.0
2017-07-19 13:50:00,54.56,54.6,54.56,54.59,9066.0,50.215,50.2518,50.215,50.2426,9066.0
2017-07-19 13:55:00,54.59,54.63,54.55,54.56,16695.0,50.2426,50.2795,50.2058,50.215,16695.0
2017-07-19 14:00:00,54.55,54.59,54.54,54.57,15805.0,50.2058,50.2426,50.1966,50.2242,15805.0
2017-07-19 14:05:00,54.56,54.56,54.54,54.55,9042.0,50.215,50.215,50.1966,50.2058,9042.0
2017-07-19 14:10:00,54.55,54.59,54.54,54.56,13625.0,50.2058,50.2426,50.1966,50.215,13625.0
2017-07-19 14:15:00,54.56,54.58,54.55,54.55,15481.0,50.215,50.2334,50.2058,50.2058,15481.0
2017-07-19 14:20:00,54.55,54.56,54.54,54.54,6823.0,50.2058,50.215,50.1966,50.1966,6823.0
2017-07-19 14:25:00,54.55,54.57,54.54,54.55,12169.0,50.2058,50.2242,50.1966,50.2058,12169.0
2017-07-19 14:30:00,54.55,54.62,54.55,54.6,14846.0,50.2058,50.2702,50.2058,50.2518,14846.0
2017-07-19 14:35:00,54.6,54.62,54.58,54.58,13184.0,50.2518,50.2702,50.2334,50.2334,13184.0
2017-07-19 14:40:00,54.58,54.62,54.57,54.57,82271.0,50.2334,50.2702,50.2242,50.2242,82271.0
2017-07-19 14:45:00,54.57,54.57,54.53,54.55,15922.0,50.2242,50.2242,50.1874,50.2058,15922.0
2017-07-19 14:50:00,54.56,54.57,54.54,54.57,10603.0,50.215,50.2242,50.1966,50.2242,10603.0
2017-07-19 14:55:00,54.57,54.57,54.5,54.51,14045.0,50.2242,50.2242,50.1598,50.169,14045.0
2017-07-19 15:00:00,54.51,54.53,54.47,54.48,16076.0,50.169,50.1874,50.1322,50.1414,16076.0
2017-07-19 15:05:00,54.48,54.54,54.48,54.54,29870.0,50.1414,50.1966,50.1414,50.1966,29870.0
2017-07-19 15:10:00,54.54,54.55,54.51,54.51,14752.0,50.1966,50.2058,50.169,50.169,14752.0
2017-07-19 15:15:00,54.51,54.52,54.47,54.48,17412.0,50.169,50.1782,50.1322,50.1414,17412.0
2017-07-19 15:20:00,54.48,54.52,54.45,54.51,19243.0,50.1414,50.1782,50.1138,50.169,19243.0
2017-07-19 15:25:00,54.52,54.53,54.49,54.5,22104.0,50.1782,50.1874,50.1506,50.1598,22104.0
2017-07-19 15:30:00,54.49,54.51,54.47,54.48,26909.0,50.1506,50.169,50.1322,50.1414,26909.0
2017-07-19 15:35:00,54.48,54.5,54.46,54.5,28435.0,50.1414,50.1598,50.123,50.1598,28435.0
2017-07-19 15:40:00,54.5,54.5,54.44,54.44,35569.0,50.1598,50.1598,50.1046,50.1046,35569.0
2017-07-19 15:45:00,54.45,54.5,54.44,54.48,50505.0,50.1138,50.1598,50.1046,50.1414,50505.0
2017-07-19 15:50:00,54.48,54.51,54.41,54.41,53908.0,50.1414,50.169,50.077,50.077,53908.0
2017-07-19 15:55:00,54.41,54.44,54.36,54.41,186261.0,50.077,50.1046,50.031,50.077,186261.0
2017-07-20 09:30:00,54.52,54.8,54.42,54.44,42751.0,50.1782,50.4359,50.0862,50.1046,42751.0
2017-07-20 09:35:00,54.43,54.68,54.42,54.66,19479.0,50.0954,50.3255,50.0862,50.3071,19479.0
2017-07-20 09:40:00,54.67,54.97,54.65,54.96,33595.0,50.3163,50.5924,50.2979,50.5832,33595.0
2017-07-20 09:45:00,54.95,55.08,54.78,54.82,56841.0,50.574,50.6936,50.4175,50.4543,56841.0
2017-07-20 09:50:00,54.83,54.89,54.8,54.86,29285.0,50.4635,50.5187,50.4359,50.4911,29285.0
2017-07-20 09:55:00,54.86,54.86,54.67,54.68,13059.0,50.4911,50.4911,50.3163,50.3255,13059.0
2017-07-20 10:00:00,54.66,54.7,54.58,54.66,20493.0,50.3071,50.3439,50.2334,50.3071,20493.0
2017-07-20 10:05:00,54.66,54.73,54.65,54.66,39644.0,50.3071,50.3715,50.2979,50.3071,39644.0
2017-07-20 10:10:00,54.68,54.78,54.67,54.74,14386.0,50.3255,50.4175,50.3163,50.3807,14386.0
2017-07-20 10:15:00,54.75,54.77,54.63,54.64,62370.0,50.3899,50.4083,50.2795,50.2887,62370.0
2017-07-20 10:20:00,54.65,54.68,54.58,54.63,31167.0,50.2979,50.3255,50.2334,50.2795,31167.0
2017-07-20 10:25:00,54.62,54.63,54.57,54.57,8199.0,50.2702,50.2795,50.2242,50.2242,8199.0
2017-07-20 10:30:00,54.57,54.59,54.45,54.55,29305.0,50.2242,50.2426,50.1138,50.2058,29305.0
2017-07-20 10:35:00,54.55,54.59,54.48,54.48,35978.0,50.2058,50.2426,50.1414,50.1414,35978.0
2017-07-20 10:40:00,54.48,54.5,54.44,54.5,14346.0,50.1414,50.1598,50.1046,50.1598,14346.0
2017-07-20 10:45:00,54.49,54.55,54.48,54.55,43181.0,50.1506,50.2058,50.1414,50.2058,43181.0
2017-07-20 10:50:00,54.55,54.68,54.54,54.68,49238.0,50.2058,50.3255,50.1966,50.3255,49238.0
2017-07-20 10:55:00,54.69,54.73,54.67,54.71,19938.0,50.3347,50.3715,50.3163,50.3531,19938.0
2017-07-20 11:00:00,54.71,54.72,54.62,54.66,17355.0,50.3531,50.3623,50.2702,50.3071,17355.0
2017-07-20 11:05:00,54.68,54.72,54.65,54.66,37602.0,50.3255,50.3623,50.2979,50.3071,37602.0
2017-07-20 11:10:00,54.66,54.82,54.63,54.78,78582.0,50.3071,50.4543,50.2795,50.4175,78582.0
2017-07-20 11:15:00,54.78,54.81,54.72,54.73,21945.0,50.4175,50.4451,50.3623,50.3715,21945.0
2017-07-20 11:20:00,54.74,54.75,54.69,54.71,10680.0,50.3807,50.3899,50.3347,50.3531,10680.0
2017-07-20 11:25:00,54.7,54.72,54.65,54.67,10231.0,50.3439,50.3623,50.2979,50.3163,10231.0
2017-07-20 11:30:00,54.68,54.74,54.68,54.71,21309.0,50.3255,50.3807,50.3255,50.3531,21309.0
2017-07-20 11:35:00,54.71,54.74,54.7,54.73,21087.0,50.3531,50.3807,50.3439,50.3715,21087.0
2017-07-20 11:40:00,54.72,54.75,54.69,54.72,11624.0,50.3623,50.3899,50.3347,50.3623,11624.0
2017-07-20 11:45:00,54.73,54.76,54.72,54.74,11626.0,50.3715,50.3991,50.3623,50.3807,11626.0
2017-07-20 11:50:00,54.74,54.76,54.68,54.69,11044.0,50.3807,50.3991,50.3255,50.3347,11044.0
2017-07-20 11:55:00,54.69,54.71,54.67,54.7,23624.0,50.3347,50.3531,50.3163,50.3439,23624.0
2017-07-20 12:00:00,54.7,54.71,54.67,54.7,66201.0,50.3439,50.3531,50.3163,50.3439,66201.0
2017-07-20 12:05:00,54.71,54.73,54.67,54.73,21811.0,50.3531,50.3715,50.3163,50.3715,21811.0
2017-07-20 12:10:00,54.74,54.76,54.7,54.71,23114.0,50.3807,50.3991,50.3439,50.3531,23114.0
2017-07-20 12:15:00,54.71,54.71,54.66,54.7,8310.0,50.3531,50.3531,50.3071,50.3439,8310.0
2017-07-20 12:20:00,54.7,54.75,54.66,54.74,53016.0,50.3439,50.3899,50.3071,50.3807,53016.0
2017-07-20 12:25:00,54.75,54.81,54.75,54.79,27891.0,50.3899,50.4451,50.3899,50.4267,27891.0
2017-07-20 12:30:00,54.79,54.8,54.76,54.8,29563.0,50.4267,50.4359,50.3991,50.4359,29563.0
2017-07-20 12:35:00,54.79,54.8,54.75,54.78,31018.0,50.4267,50.4359,50.3899,50.4175,31018.0
2017-07-20 12:40:00,54.77,54.79,54.74,54.74,14252.0,50.4083,50.4267,50.3807,50.3807,14252.0
2017-07-20 12:45:00,54.74,54.78,54.74,54.77,8686.0,50.3807,50.4175,50.3807,50.4083,8686.0
2017-07-20 12:50:00,54.78,54.79,54.75,54.78,16502.0,50.4175,50.4267,50.3899,50.4175,16502.0
2017-07-20 12:55:00,54.79,54.8,54.77,54.79,4841.0,50.4267,50.4359,50.4083,50.4267,4841.0
2017-07-20 13:00:00,54.79,54.82,54.74,54.75,15682.0,50.4267,50.4543,50.3807,50.3899,15682.0
2017-07-20 13:05:00,54.76,54.78,54.74,54.74,5627.0,50.3991,50.4175,50.3807,50.3807,5627.0
2017-07-20 13:10:00,54.75,54.79,54.73,54.77,10411.0,50.3899,50.4267,50.3715,50.4083,10411.0
2017-07-20 13:15:00,54.78,54.81,54.76,54.81,5254.0,50.4175,50.4451,50.3991,50.4451,5254.0
2017-07-20 13:20:00,54.81,54.87,54.81,54.87,12409.0,50.4451,50.5003,50.4451,50.5003,12409.0
2017-07-20 13:25:00,54.86,54.87,54.81,54.81,10844.0,50.4911,50.5003,50.4451,50.4451,10844.0
2017-07-20 13:30:00,54.82,54.82,54.77,54.78,7917.0,50.4543,50.4543,50.4083,50.4175,7917.0
2017-07-20 13:35:00,54.78,54.8,54.77,54.8,19174.0,50.4175,50.4359,50.4083,50.4359,19174.0
2017-07-20 13:40:00,54.79,54.81,54.75,54.78,13991.0,50.4267,50.4451,50.3899,50.4175,13991.0
2017-07-20 13:45:00,54.79,54.79,54.76,54.78,6876.0,50.4267,50.4267,50.3991,50.4175,6876.0
2017-07-20 13:50:00,54.78,54.78,54.76,54.78,12472.0,50.4175,50.4175,50.3991,50.4175,12472.0
2017-07-20 13:55:00,54.78,54.78,54.76,54.76,7140.0,50.4175,50.4175,50.3991,50.3991,7140.0
2017-07-20 14:00:00,54.76,54.78,54.71,54.73,19941.0,50.3991,50.4175,50.3531,50.3715,19941.0
2017-07-20 14:05:00,54.74,54.75,54.68,54.72,13625.0,50.3807,50.3899,50.3255,50.3623,13625.0
2017-07-20 14:10:00,54.72,54.74,54.71,54.74,12838.0,50.3623,50.3807,50.3531,50.3807,12838.0
2017-07-20 14:15:00,54.74,54.78,54.73,54.75,15357.0,50.3807,50.4175,50.3715,50.3899,15357.0
2017-07-20 14:20:00,54.74,54.75,54.7,54.71,14896.0,50.3807,50.3899,50.3439,50.3531,14896.0
2017-07-20 14:25:00,54.71,54.75,54.7,54.75,15405.0,50.3531,50.3899,50.3439,50.3899,15405.0
2017-07-20 14:30:00,54.75,54.78,54.75,54.78,16169.0,50.3899,50.4175,50.3899,50.4175,16169.0
2017-07-20 14:35:00,54.78,54.82,54.75,54.77,19943.0,50.4175,50.4543,50.3899,50.4083,19943.0
2017-07-20 14:40:00,54.77,54.79,54.75,54.77,12329.0,50.4083,50.4267,50.3899,50.4083,12329.0
2017-07-20 14:45:00,54.78,54.78,54.72,54.74,17325.0,50.4175,50.4175,50.3623,50.3807,17325.0
2017-07-20 14:50:00,54.75,54.76,54.73,54.76,9912.0,50.3899,50.3991,50.3715,50.3991,9912.0
2017-07-20 14:55:00,54.76,54.79,54.75,54.77,17481.0,50.3991,50.4267,50.3899,50.4083,17481.0
2017-07-20 15:00:00,54.77,54.79,54.75,54.76,17449.0,50.4083,50.4267,50.3899,50.3991,17449.0
2017-07-20 15:05:00,54.75,54.78,54.75,54.78,16724.0,50.3899,50.4175,50.3899,50.4175,16724.0
2017-07-20 15:10:00,54.77,54.78,54.75,54.77,51624.0,50.4083,50.4175,50.3899,50.4083,51624.0
2017-07-20 15:15:00,54.77,54.78,54.75,54.75,25375.0,50.4083,50.4175,50.3899,50.3899,25375.0
2017-07-20 15:20:00,54.76,54.78,54.74,54.77,52848.0,50.3991,50.4175,50.3807,50.4083,52848.0
2017-07-20 15:25:00,54.77,54.87,54.77,54.85,45697.0,50.4083,50.5003,50.4083,50.4819,45697.0
2017-07-20 15:30:00,54.85,54.87,54.82,54.83,30787.0,50.4819,50.5003,50.4543,50.4635,30787.0
2017-07-20 15:35:00,54.84,54.84,54.77,54.78,28256.0,50.4727,50.4727,50.4083,50.4175,28256.0
2017-07-20 15:40:00,54.77,54.77,54.71,54.76,46691.0,50.4083,50.4083,50.3531,50.3991,46691.0
2017-07-20 15:45:00,54.75,54.76,54.69,54.73,54954.0,50.3899,50.3991,50.3347,50.3715,54954.0
2017-07-20 15:50:00,54.72,54.72,54.62,54.63,79979.0,50.3623,50.3623,50.2702,50.2795,79979.0
2017-07-20 15:55:00,54.64,54.67,54.62,54.66,228314.0,50.2887,50.3163,50.2702,50.3071,228314.0
2017-07-21 09:30:00,54.73,55.02,54.62,54.64,176714.0,50.3715,50.6384,50.2702,50.2887,176714.0
2017-07-21 09:35:00,54.65,54.69,54.55,54.57,16025.0,50.2979,50.3347,50.2058,50.2242,16025.0
2017-07-21 09:40:00,54.56,54.56,54.26,54.39,41385.0,50.215,50.215,49.9389,50.0586,41385.0
2017-07-21 09:45:00,54.42,54.44,54.34,54.38,18623.0,50.0862,50.1046,50.0125,50.0494,18623.0
2017-07-21 09:50:00,54.37,54.42,54.28,54.39,22750.0,50.0402,50.0862,49.9573,50.0586,22750.0
2017-07-21 09:55:00,54.38,54.38,54.23,54.24,22632.0,50.0494,50.0494,49.9113,49.9205,22632.0
2017-07-21 10:00:00,54.24,54.3,54.22,54.26,29872.0,49.9205,49.9757,49.9021,49.9389,29872.0
2017-07-21 10:05:00,54.27,54.4,54.25,54.32,20276.0,49.9481,50.0678,49.9297,49.9941,20276.0
2017-07-21 10:10:00,54.31,54.36,54.24,54.24,29097.0,49.9849,50.031,49.9205,49.9205,29097.0
2017-07-21 10:15:00,54.25,54.25,54.13,54.19,77307.0,49.9297,49.9297,49.8193,49.8745,77307.0
2017-07-21 10:20:00,54.21,54.42,54.2,54.4,39762.0,49.8929,50.0862,49.8837,50.0678,39762.0
2017-07-21 10:25:00,54.39,54.39,54.24,54.26,25082.0,50.0586,50.0586,49.9205,49.9389,25082.0
2017-07-21 10:30:00,54.27,54.3,54.2,54.25,32993.0,49.9481,49.9757,49.8837,49.9297,32993.0
2017-07-21 10:35:00,54.25,54.28,54.21,54.28,17293.0,49.9297,49.9573,49.8929,49.9573,17293.0
2017-07-21 10:40:00,54.28,54.32,54.22,54.32,16496.0,49.9573,49.9941,49.9021,49.9941,16496.0
2017-07-21 10:45:00,54.32,54.33,54.26,54.3,23491.0,49.9941,50.0033,49.9389,49.9757,23491.0
2017-07-21 10:50:00,54.29,54.29,54.21,54.25,30939.0,49.9665,49.9665,49.8929,49.9297,30939.0
2017-07-21 10:55:00,54.25,54.35,54.25,54.3,35066.0,49.9297,50.0218,49.9297,49.9757,35066.0
2017-07-21 11:00:00,54.3,54.35,54.29,54.32,17063.0,49.9757,50.0218,49.9665,49.9941,17063.0
2017-07-21 11:05:00,54.32,54.34,54.26,54.31,18970.0,49.9941,50.0125,49.9389,49.9849,18970.0
2017-07-21 11:10:00,54.31,54.34,54.26,54.29,16690.0,49.9849,50.0125,49.9389,49.9665,16690.0
2017-07-21 11:15:00,54.29,54.3,54.13,54.14,41159.0,49.9665,49.9757,49.8193,49.8285,41159.0
2017-07-21 11:20:00,54.14,54.18,54.09,54.18,21148.0,49.8285,49.8653,49.7825,49.8653,21148.0
2017-07-21 11:25:00,54.18,54.2,54.12,54.12,31003.0,49.8653,49.8837,49.8101,49.8101,31003.0
2017-07-21 11:30:00,54.13,54.23,54.12,54.22,21637.0,49.8193,49.9113,49.8101,49.9021,21637.0
2017-07-21 11:35:00,54.23,54.3,54.22,54.27,19773.0,49.9113,49.9757,49.9021,49.9481,19773.0
2017-07-21 11:40:00,54.26,54.31,54.26,54.3,16000.0,49.9389,49.9849,49.9389,49.9757,16000.0
2017-07-21 11:45:00,54.29,54.33,54.25,54.29,28460.0,49.9665,50.0033,49.9297,49.9665,28460.0
2017-07-21 11:50:00,54.3,54.32,54.27,54.29,16729.0,49.9757,49.9941,49.9481,49.9665,16729.0
2017-07-21 11:55:00,54.28,54.29,54.24,54.26,11435.0,49.9573,49.9665,49.9205,49.9389,11435.0
2017-07-21 12:00:00,54.26,54.32,54.26,54.28,20017.0,49.9389,49.9941,49.9389,49.9573,20017.0
2017-07-21 12:05:00,54.28,54.34,54.27,54.3,18759.0,49.9573,50.0125,49.9481,49.9757,18759.0
2017-07-21 12:10:00,54.31,54.32,54.29,54.3,20036.0,49.9849,49.9941,49.9665,49.9757,20036.0
2017-07-21 12:15:00,54.29,54.33,54.25,54.28,14648.0,49.9665,50.0033,49.9297,49.9573,14648.0
2017-07-21 12:20:00,54.28,54.31,54.25,54.26,25387.0,49.9573,49.9849,49.9297,49.9389,25387.0
2017-07-21 12:25:00,54.26,54.27,54.23,54.25,12117.0,49.9389,49.9481,49.9113,49.9297,12117.0
2017-07-21 12:30:00,54.24,54.3,54.22,54.29,9886.0,49.9205,49.9757,49.9021,49.9665,9886.0
2017-07-21 12:35:00,54.29,54.29,54.24,54.24,8400.0,49.9665,49.9665,49.9205,49.9205,8400.0
2017-07-21 12:40:00,54.24,54.27,54.21,54.21,10891.0,49.9205,49.9481,49.8929,49.8929,10891.0
2017-07-21 12:45:00,54.21,54.29,54.2,54.28,11195.0,49.8929,49.9665,49.8837,49.9573,11195.0
2017-07-21 12:50:00,54.27,54.31,54.25,54.26,14240.0,49.9481,49.9849,49.9297,49.9389,14240.0
2017-07-21 12:55:00,54.26,54.32,54.25,54.3,9000.0,49.9389,49.9941,49.9297,49.9757,9000.0
2017-07-21 13:00:00,54.3,54.32,54.27,54.3,16800.0,49.9757,49.9941,49.9481,49.9757,16800.0
2017-07-21 13:05:00,54.3,54.3,54.25,54.27,9658.0,49.9757,49.9757,49.9297,49.9481,9658.0
2017-07-21 13:10:00,54.28,54.3,54.27,54.29,13080.0,49.9573,49.9757,49.9481,49.9665,13080.0
2017-07-21 13:15:00,54.29,54.3,54.26,54.28,11404.0,49.9665,49.9757,49.9389,49.9573,11404.0
2017-07-21 13:20:00,54.29,54.29,54.24,54.26,7661.0,49.9665,49.9665,49.9205,49.9389,7661.0
2017-07-21 13:25:00,54.25,54.26,54.2,54.26,11542.0,49.9297,49.9389,49.8837,49.9389,11542.0
2017-07-21 13:30:00,54.25,54.34,54.25,54.33,26699.0,49.9297,50.0125,49.9297,50.0033,26699.0
2017-07-21 13:35:00,54.33,54.34,54.31,54.31,16504.0,50.0033,50.0125,49.9849,49.9849,16504.0
2017-07-21 13:40:00,54.31,54.32,54.26,54.27,6400.0,49.9849,49.9941,49.9389,49.9481,6400.0
2017-07-21 13:45:00,54.27,54.28,54.24,54.25,13385.0,49.9481,49.9573,49.9205,49.9297,13385.0
2017-07-21 13:50:00,54.25,54.26,54.18,54.2,51006.0,49.9297,49.9389,49.8653,49.8837,51006.0
2017-07-21 13:55:00,54.2,54.2,54.15,54.16,15626.0,49.8837,49.8837,49.8377,49.8469,15626.0
2017-07-21 14:00:00,54.16,54.2,54.15,54.18,15526.0,49.8469,49.8837,49.8377,49.8653,15526.0
2017-07-21 14:05:00,54.17,54.2,54.15,54.16,18724.0,49.8561,49.8837,49.8377,49.8469,18724.0
2017-07-21 14:10:00,54.16,54.2,54.15,54.18,11005.0,49.8469,49.8837,49.8377,49.8653,11005.0
2017-07-21 14:15:00,54.18,54.18,54.13,54.15,21597.0,49.8653,49.8653,49.8193,49.8377,21597.0
2017-07-21 14:20:00,54.15,54.17,54.14,54.16,10384.0,49.8377,49.8561,49.8285,49.8469,10384.0
2017-07-21 14:25:00,54.16,54.2,54.14,54.16,17515.0,49.8469,49.8837,49.8285,49.8469,17515.0
2017-07-21 14:30:00,54.16,54.18,54.13,54.13,12608.0,49.8469,49.8653,49.8193,49.8193,12608.0
2017-07-21 14:35:00,54.13,54.15,54.12,54.13,10570.0,49.8193,49.8377,49.8101,49.8193,10570.0
2017-07-21 14:40:00,54.13,54.18,54.13,54.18,17562.0,49.8193,49.8653,49.8193,49.8653,17562.0
2017-07-21 14:45:00,54.18,54.21,54.17,54.19,20310.0,49.8653,49.8929,49.8561,49.8745,20310.0
2017-07-21 14:50:00,54.18,54.23,54.18,54.22,11292.0,49.8653,49.9113,49.8653,49.9021,11292.0
2017-07-21 14:55:00,54.22,54.27,54.21,54.26,34784.0,49.9021,49.9481,49.8929,49.9389,34784.0
2017-07-21 15:00:00,54.25,54.26,54.22,54.22,19374.0,49.9297,49.9389,49.9021,49.9021,19374.0
2017-07-21 15:05:00,54.23,54.26,54.23,54.25,41456.0,49.9113,49.9389,49.9113,49.9297,41456.0
2017-07-21 15:10:00,54.25,54.3,54.24,54.3,42721.0,49.9297,49.9757,49.9205,49.9757,42721.0
2017-07-21 15:15:00,54.3,54.3,54.24,54.24,32766.0,49.9757,49.9757,49.9205,49.9205,32766.0
2017-07-21 15:20:00,54.24,54.26,54.23,54.24,28188.0,49.9205,49.9389,49.9113,49.9205,28188.0
2017-07-21 15:25:00,54.25,54.26,54.2,54.22,19036.0,49.9297,49.9389,49.8837,49.9021,19036.0
2017-07-21 15:30:00,54.22,54.29,54.21,54.29,40090.0,49.9021,49.9665,49.8929,49.9665,40090.0
2017-07-21 15:35:00,54.29,54.29,54.23,54.25,69304.0,49.9665,49.9665,49.9113,49.9297,69304.0
2017-07-21 15:40:00,54.25,54.27,54.24,54.26,35814.0,49.9297,49.9481,49.9205,49.9389,35814.0
2017-07-21 15:45:00,54.26,54.33,54.24,54.32,143756.0,49.9389,50.0033,49.9205,49.9941,143756.0
2017-07-21 15:50:00,54.32,54.4,54.26,54.28,182437.0,49.9941,50.0678,49.9389,49.9573,182437.0
2017-07-21 15:55:00,54.28,54.32,54.26,54.3,162490.0,49.9573,49.9941,49.9389,49.9757,162490.0
2017-07-24 09:30:00,54.2,54.2,53.84,53.84,64990.0,49.8837,49.8837,49.5524,49.5524,64990.0
2017-07-24 09:35:00,53.87,53.95,53.57,53.59,41164.0,49.58,49.6536,49.3039,49.3223,41164.0
2017-07-24 09:40:00,53.59,53.76,53.57,53.76,44461.0,49.3223,49.4787,49.3039,49.4787,44461.0
2017-07-24 09:45:00,53.75,53.94,53.72,53.92,319082.0,49.4695,49.6444,49.4419,49.626,319082.0
2017-07-24 09:50:00,53.94,54.06,53.92,53.96,404399.0,49.6444,49.7548,49.626,49.6628,404399.0
2017-07-24 09:55:00,53.95,54.07,53.95,54.0,63065.0,49.6536,49.764,49.6536,49.6996,63065.0
2017-07-24 10:00:00,54.0,54.03,53.9,53.98,64954.0,49.6996,49.7272,49.6076,49.6812,64954.0
2017-07-24 10:05:00,53.99,53.99,53.81,53.81,122153.0,49.6904,49.6904,49.5248,49.5248,122153.0
2017-07-24 10:10:00,53.81,53.81,53.53,53.53,115287.0,49.5248,49.5248,49.2671,49.2671,115287.0
2017-07-24 10:15:00,53.54,53.83,53.52,53.8,42196.0,49.2763,49.5432,49.2578,49.5156,42196.0
2017-07-24 10:20:00,53.8,53.81,53.68,53.78,40908.0,49.5156,49.5248,49.4051,49.4971,40908.0
2017-07-24 10:25:00,53.8,53.81,53.69,53.72,35204.0,49.5156,49.5248,49.4143,49.4419,35204.0
2017-07-24 10:30:00,53.72,53.72,53.54,53.64,27365.0,49.4419,49.4419,49.2763,49.3683,27365.0
2017-07-24 10:35:00,53.65,53.75,53.64,53.69,30439.0,49.3775,49.4695,49.3683,49.4143,30439.0
2017-07-24 10:40:00,53.67,53.7,53.61,53.64,35952.0,49.3959,49.4235,49.3407,49.3683,35952.0
2017-07-24 10:45:00,53.64,53.67,53.57,53.58,47204.0,49.3683,49.3959,49.3039,49.3131,47204.0
2017-07-24 10:50:00,53.58,53.66,53.53,53.54,37993.0,49.3131,49.3867,49.2671,49.2763,37993.0
2017-07-24 10:55:00,53.54,53.56,53.48,53.52,85521.0,49.2763,49.2947,49.221,49.2578,85521.0
2017-07-24 11:00:00,53.51,53.52,53.37,53.4,64720.0,49.2486,49.2578,49.1198,49.1474,64720.0
2017-07-24 11:05:00,53.41,53.42,53.31,53.36,83234.0,49.1566,49.1658,49.0646,49.1106,83234.0
2017-07-24 11:10:00,53.35,53.6,53.34,53.59,61782.0,49.1014,49.3315,49.0922,49.3223,61782.0
2017-07-24 11:15:00,53.58,53.65,53.56,53.57,36694.0,49.3131,49.3775,49.2947,49.3039,36694.0
2017-07-24 11:20:00,53.56,53.56,53.46,53.46,15469.0,49.2947,49.2947,49.2026,49.2026,15469.0
2017-07-24 11:25:00,53.43,53.61,53.43,53.59,46076.0,49.175,49.3407,49.175,49.3223,46076.0
2017-07-24 11:30:00,53.58,53.6,53.54,53.56,24793.0,49.3131,49.3315,49.2763,49.2947,24793.0
2017-07-24 11:35:00,53.56,53.59,53.54,53.58,19950.0,49.2947,49.3223,49.2763,49.3131,19950.0
2017-07-24 11:40:00,53.58,53.61,53.57,53.58,16971.0,49.3131,49.3407,49.3039,49.3131,16971.0
2017-07-24 11:45:00,53.58,53.65,53.57,53.64,27999.0,49.3131,49.3775,49.3039,49.3683,27999.0
2017-07-24 11:50:00,53.64,53.65,53.6,53.62,13092.0,49.3683,49.3775,49.3315,49.3499,13092.0
2017-07-24 11:55:00,53.63,53.67,53.62,53.64,47929.0,49.3591,49.3959,49.3499,49.3683,47929.0
2017-07-24 12:00:00,53.63,53.63,53.55,53.55,22958.0,49.3591,49.3591,49.2855,49.2855,22958.0
2017-07-24 12:05:00,53.55,53.59,53.54,53.59,21214.0,49.2855,49.3223,49.2763,49.3223,21214.0
2017-07-24 12:10:00,53.59,53.59,53.49,53.5,22357.0,49.3223,49.3223,49.2302,49.2394,22357.0
2017-07-24 12:15:00,53.51,53.56,53.5,53.51,16579.0,49.2486,49.2947,49.2394,49.2486,16579.0
2017-07-24 12:20:00,53.51,53.53,53.5,53.51,17500.0,49.2486,49.2671,49.2394,49.2486,17500.0
2017-07-24 12:25:00,53.5,53.5,53.37,53.39,29522.0,49.2394,49.2394,49.1198,49.1382,29522.0
2017-07-24 12:30:00,53.39,53.39,53.28,53.3,35705.0,49.1382,49.1382,49.037,49.0554,35705.0
2017-07-24 12:35:00,53.3,53.3,53.19,53.22,89839.0,49.0554,49.0554,48.9541,48.9817,89839.0
2017-07-24 12:40:00,53.21,53.23,53.16,53.17,22074.0,48.9725,48.9909,48.9265,48.9357,22074.0
2017-07-24 12:45:00,53.17,53.21,53.16,53.18,20687.0,48.9357,48.9725,48.9265,48.9449,20687.0
2017-07-24 12:50:00,53.18,53.23,53.16,53.23,13605.0,48.9449,48.9909,48.9265,48.9909,13605.0
2017-07-24 12:55:00,53.23,53.31,53.21,53.3,22821.0,48.9909,49.0646,48.9725,49.0554,22821.0
2017-07-24 13:00:00,53.3,53.36,53.28,53.28,19849.0,49.0554,49.1106,49.037,49.037,19849.0
2017-07-24 13:05:00,53.28,53.28,53.12,53.13,50951.0,49.037,49.037,48.8897,48.8989,50951.0
2017-07-24 13:10:00,53.14,53.17,53.09,53.14,41683.0,48.9081,48.9357,48.8621,48.9081,41683.0
2017-07-24 13:15:00,53.14,53.2,53.13,53.13,38871.0,48.9081,48.9633,48.8989,48.8989,38871.0
2017-07-24 13:20:00,53.14,53.14,53.1,53.14,38109.0,48.9081,48.9081,48.8713,48.9081,38109.0
2017-07-24 13:25:00,53.14,53.14,53.09,53.1,18455.0,48.9081,48.9081,48.8621,48.8713,18455.0
2017-07-24 13:30:00,53.11,53.16,53.09,53.13,35195.0,48.8805,48.9265,48.8621,48.8989,35195.0
2017-07-24 13:35:00,53.12,53.14,53.08,53.09,22637.0,48.8897,48.9081,48.8529,48.8621,22637.0
2017-07-24 13:40:00,53.08,53.13,53.07,53.1,25673.0,48.8529,48.8989,48.8437,48.8713,25673.0
2017-07-24 13:45:00,53.09,53.11,53.08,53.08,21618.0,48.8621,48.8805,48.8529,48.8529,21618.0
2017-07-24 13:50:00,53.09,53.09,53.05,53.06,26386.0,48.8621,48.8621,48.8253,48.8345,26386.0
2017-07-24 13:55:00,53.06,53.07,53.02,53.05,27287.0,48.8345,48.8437,48.7977,48.8253,27287.0
2017-07-24 14:00:00,53.06,53.06,52.96,52.97,49702.0,48.8345,48.8345,48.7424,48.7516,49702.0
2017-07-24 14:05:00,52.97,52.99,52.95,52.96,39278.0,48.7516,48.7701,48.7332,48.7424,39278.0
2017-07-24 14:10:00,52.95,53.06,52.95,53.05,32114.0,48.7332,48.8345,48.7332,48.8253,32114.0
2017-07-24 14:15:00,53.04,53.05,52.97,52.98,27611.0,48.8161,48.8253,48.7516,48.7609,27611.0
2017-07-24 14:20:00,52.99,52.99,52.94,52.96,124515.0,48.7701,48.7701,48.724,48.7424,124515.0
2017-07-24 14:25:00,52.94,53.07,52.91,53.04,68903.0,48.724,48.8437,48.6964,48.8161,68903.0
2017-07-24 14:30:00,53.05,53.11,53.04,53.11,36668.0,48.8253,48.8805,48.8161,48.8805,36668.0
2017-07-24 14:35:00,53.11,53.13,53.04,53.1,34437.0,48.8805,48.8989,48.8161,48.8713,34437.0
2017-07-24 14:40:00,53.1,53.12,53.07,53.12,18481.0,48.8713,48.8897,48.8437,48.8897,18481.0
2017-07-24 14:45:00,53.13,53.18,53.09,53.09,31120.0,48.8989,48.9449,48.8621,48.8621,31120.0
2017-07-24 14:50:00,53.1,53.16,53.09,53.15,20092.0,48.8713,48.9265,48.8621,48.9173,20092.0
2017-07-24 14:55:00,53.16,53.25,53.15,53.25,143099.0,48.9265,49.0094,48.9173,49.0094,143099.0
2017-07-24 15:00:00,53.25,53.27,53.17,53.22,40109.0,49.0094,49.0278,48.9357,48.9817,40109.0
2017-07-24 15:05:00,53.22,53.23,53.1,53.11,22809.0,48.9817,48.9909,48.8713,48.8805,22809.0
2017-07-24 15:10:00,53.11,53.13,53.08,53.08,34361.0,48.8805,48.8989,48.8529,48.8529,34361.0
2017-07-24 15:15:00,53.08,53.08,53.04,53.07,32655.0,48.8529,48.8529,48.8161,48.8437,32655.0
2017-07-24 15:20:00,53.07,53.11,53.04,53.08,42599.0,48.8437,48.8805,48.8161,48.8529,42599.0
2017-07-24 15:25:00,53.08,53.1,53.04,53.06,44381.0,48.8529,48.8713,48.8161,48.8345,44381.0
2017-07-24 15:30:00,53.05,53.07,52.95,52.98,53905.0,48.8253,48.8437,48.7332,48.7609,53905.0
2017-07-24 15:35:00,52.98,52.98,52.93,52.97,71977.0,48.7609,48.7609,48.7148,48.7516,71977.0
2017-07-24 15:40:00,52.97,53.0,52.96,53.0,80298.0,48.7516,48.7793,48.7424,48.7793,80298.0
2017-07-24 15:45:00,52.99,53.05,52.97,53.02,133215.0,48.7701,48.8253,48.7516,48.7977,133215.0
2017-07-24 15:50:00,53.02,53.05,53.0,53.05,126281.0,48.7977,48.8253,48.7793,48.8253,126281.0
2017-07-24 15:55:00,53.05,53.07,53.04,53.07,214475.0,48.8253,48.8437,48.8161,48.8437,214475.0
2017-07-25 09:30:00,53.34,53.51,53.07,53.48,63660.0,49.0922,49.2486,48.8437,49.221,63660.0
2017-07-25 09:35:00,53.5,53.57,53.28,53.35,38524.0,49.2394,49.3039,49.037,49.1014,38524.0
2017-07-25 09:40:00,53.35,53.4,53.29,53.32,22157.0,49.1014,49.1474,49.0462,49.0738,22157.0
2017-07-25 09:45:00,53.32,53.45,53.24,53.41,37504.0,49.0738,49.1934,49.0001,49.1566,37504.0
2017-07-25 09:50:00,53.41,53.42,53.3,53.3,29836.0,49.1566,49.1658,49.0554,49.0554,29836.0
2017-07-25 09:55:00,53.3,53.5,53.3,53.47,41111.0,49.0554,49.2394,49.0554,49.2118,41111.0
2017-07-25 10:00:00,53.46,53.47,53.35,53.41,87537.0,49.2026,49.2118,49.1014,49.1566,87537.0
2017-07-25 10:05:00,53.42,53.6,53.41,53.52,93781.0,49.1658,49.3315,49.1566,49.2578,93781.0
2017-07-25 10:10:00,53.52,53.61,53.51,53.61,59226.0,49.2578,49.3407,49.2486,49.3407,59226.0
2017-07-25 10:15:00,53.61,53.74,53.59,53.72,49923.0,49.3407,49.4603,49.3223,49.4419,49923.0
2017-07-25 10:20:00,53.73,53.74,53.65,53.66,42284.0,49.4511,49.4603,49.3775,49.3867,42284.0
2017-07-25 10:25:00,53.66,53.68,53.61,53.65,49086.0,49.3867,49.4051,49.3407,49.3775,49086.0
2017-07-25 10:30:00,53.65,53.66,53.63,53.64,26349.0,49.3775,49.3867,49.3591,49.3683,26349.0
2017-07-25 10:35:00,53.64,53.64,53.6,53.62,37530.0,49.3683,49.3683,49.3315,49.3499,37530.0
2017-07-25 10:40:00,53.63,53.68,53.62,53.68,28475.0,49.3591,49.4051,49.3499,49.4051,28475.0
2017-07-25 10:45:00,53.67,53.72,53.64,53.72,33634.0,49.3959,49.4419,49.3683,49.4419,33634.0
2017-07-25 10:50:00,53.72,53.72,53.61,53.64,39224.0,49.4419,49.4419,49.3407,49.3683,39224.0
2017-07-25 10:55:00,53.64,53.71,53.63,53.65,25040.0,49.3683,49.4327,49.3591,49.3775,25040.0
2017-07-25 11:00:00,53.65,53.7,53.64,53.69,33560.0,49.3775,49.4235,49.3683,49.4143,33560.0
2017-07-25 11:05:00,53.69,53.81,53.68,53.81,54395.0,49.4143,49.5248,49.4051,49.5248,54395.0
2017-07-25 11:10:00,53.82,53.98,53.77,53.98,158433.0,49.534,49.6812,49.4879,49.6812,158433.0
2017-07-25 11:15:00,53.98,54.04,53.96,54.02,50280.0,49.6812,49.7364,49.6628,49.718,50280.0
2017-07-25 11:20:00,54.02,54.07,53.95,54.07,77898.0,49.718,49.764,49.6536,49.764,77898.0
2017-07-25 11:25:00,54.06,54.26,54.05,54.26,50640.0,49.7548,49.9389,49.7456,49.9389,50640.0
2017-07-25 11:30:00,54.26,54.34,54.25,54.32,46092.0,49.9389,50.0125,49.9297,49.9941,46092.0
2017-07-25 11:35:00,54.33,54.34,54.18,54.28,58167.0,50.0033,50.0125,49.8653,49.9573,58167.0
2017-07-25 11:40:00,54.3,54.3,54.19,54.27,118558.0,49.9757,49.9757,49.8745,49.9481,118558.0
2017-07-25 11:45:00,54.27,54.28,54.24,54.26,62480.0,49.9481,49.9573,49.9205,49.9389,62480.0
2017-07-25 11:50:00,54.26,54.28,54.12,54.12,52991.0,49.9389,49.9573,49.8101,49.8101,52991.0
2017-07-25 11:55:00,54.11,54.18,54.09,54.13,92329.0,49.8009,49.8653,49.7825,49.8193,92329.0
2017-07-25 12:00:00,54.12,54.39,54.12,54.39,77780.0,49.8101,50.0586,49.8101,50.0586,77780.0
2017-07-25 12:05:00,54.38,54.48,54.37,54.46,38639.0,50.0494,50.1414,50.0402,50.123,38639.0
2017-07-25 12:10:00,54.46,54.46,54.4,54.4,21624.0,50.123,50.123,50.0678,50.0678,21624.0
2017-07-25 12:15:00,54.39,54.39,54.32,54.38,30504.0,50.0586,50.0586,49.9941,50.0494,30504.0
2017-07-25 12:20:00,54.39,54.39,54.34,54.36,61470.0,50.0586,50.0586,50.0125,50.031,61470.0
2017-07-25 12:25:00,54.36,54.4,54.3,54.33,81329.0,50.031,50.0678,49.9757,50.0033,81329.0
2017-07-25 12:30:00,54.33,54.38,54.3,54.37,70211.0,50.0033,50.0494,49.9757,50.0402,70211.0
2017-07-25 12:35:00,54.37,54.39,54.35,54.36,49258.0,50.0402,50.0586,50.0218,50.031,49258.0
2017-07-25 12:40:00,54.35,54.37,54.31,54.32,36623.0,50.0218,50.0402,49.9849,49.9941,36623.0
2017-07-25 12:45:00,54.33,54.33,54.18,54.19,50961.0,50.0033,50.0033,49.8653,49.8745,50961.0
2017-07-25 12:50:00,54.18,54.25,54.17,54.19,58817.0,49.8653,49.9297,49.8561,49.8745,58817.0
2017-07-25 12:55:00,54.19,54.26,54.16,54.21,59082.0,49.8745,49.9389,49.8469,49.8929,59082.0
2017-07-25 13:00:00,54.2,54.27,54.19,54.25,60594.0,49.8837,49.9481,49.8745,49.9297,60594.0
2017-07-25 13:05:00,54.25,54.39,54.24,54.39,56976.0,49.9297,50.0586,49.9205,50.0586,56976.0
2017-07-25 13:10:00,54.4,54.43,54.31,54.33,37127.0,50.0678,50.0954,49.9849,50.0033,37127.0
2017-07-25 13:15:00,54.33,54.34,54.23,54.26,69056.0,50.0033,50.0125,49.9113,49.9389,69056.0
2017-07-25 13:20:00,54.26,54.34,54.26,54.27,119518.0,49.9389,50.0125,49.9389,49.9481,119518.0
2017-07-25 13:25:00,54.28,54.28,54.18,54.21,67238.0,49.9573,49.9573,49.8653,49.8929,67238.0
2017-07-25 13:30:00,54.21,54.27,54.2,54.24,46872.0,49.8929,49.9481,49.8837,49.9205,46872.0
2017-07-25 13:35:00,54.24,54.27,54.21,54.26,49660.0,49.9205,49.9481,49.8929,49.9389,49660.0
2017-07-25 13:40:00,54.25,54.25,54.17,54.19,33476.0,49.9297,49.9297,49.8561,49.8745,33476.0
2017-07-25 13:45:00,54.19,54.21,54.17,54.19,16062.0,49.8745,49.8929,49.8561,49.8745,16062.0
2017-07-25 13:50:00,54.17,54.21,54.1,54.17,56521.0,49.8561,49.8929,49.7917,49.8561,56521.0
2017-07-25 13:55:00,54.17,54.17,54.06,54.1,68003.0,49.8561,49.8561,49.7548,49.7917,68003.0
2017-07-25 14:00:00,54.1,54.14,54.07,54.13,93895.0,49.7917,49.8285,49.764,49.8193,93895.0
2017-07-25 14:05:00,54.12,54.21,54.09,54.21,164722.0,49.8101,49.8929,49.7825,49.8929,164722.0
2017-07-25 14:10:00,54.21,54.24,54.14,54.2,42241.0,49.8929,49.9205,49.8285,49.8837,42241.0
2017-07-25 14:15:00,54.2,54.27,54.19,54.2,45423.0,49.8837,49.9481,49.8745,49.8837,45423.0
2017-07-25 14:20:00,54.2,54.2,54.16,54.19,24485.0,49.8837,49.8837,49.8469,49.8745,24485.0
2017-07-25 14:25:00,54.19,54.19,54.13,54.13,26789.0,49.8745,49.8745,49.8193,49.8193,26789.0
2017-07-25 14:30:00,54.14,54.17,54.12,54.16,34997.0,49.8285,49.8561,49.8101,49.8469,34997.0
2017-07-25 14:35:00,54.16,54.2,54.15,54.18,38392.0,49.8469,49.8837,49.8377,49.8653,38392.0
2017-07-25 14:40:00,54.19,54.22,54.15,54.22,41732.0,49.8745,49.9021,49.8377,49.9021,41732.0
2017-07-25 14:45:00,54.21,54.25,54.19,54.24,45005.0,49.8929,49.9297,49.8745,49.9205,45005.0
2017-07-25 14:50:00,54.24,54.27,54.21,54.25,18658.0,49.9205,49.9481,49.8929,49.9297,18658.0
2017-07-25 14:55:00,54.26,54.26,54.19,54.19,35319.0,49.9389,49.9389,49.8745,49.8745,35319.0
2017-07-25 15:00:00,54.2,54.21,54.17,54.18,29303.0,49.8837,49.8929,49.8561,49.8653,29303.0
2017-07-25 15:05:00,54.19,54.2,54.17,54.17,39115.0,49.8745,49.8837,49.8561,49.8561,39115.0
2017-07-25 15:10:00,54.18,54.22,54.17,54.19,159366.0,49.8653,49.9021,49.8561,49.8745,159366.0
2017-07-25 15:15:00,54.2,54.21,54.11,54.11,82229.0,49.8837,49.8929,49.8009,49.8009,82229.0
2017-07-25 15:20:00,54.12,54.14,54.06,54.06,44278.0,49.8101,49.8285,49.7548,49.7548,44278.0
2017-07-25 15:25:00,54.07,54.11,54.06,54.08,29453.0,49.764,49.8009,49.7548,49.7733,29453.0
2017-07-25 15:30:00,54.08,54.1,54.04,54.1,83039.0,49.7733,49.7917,49.7364,49.7917,83039.0
2017-07-25 15:35:00,54.11,54.15,54.1,54.14,31874.0,49.8009,49.8377,49.7917,49.8285,31874.0
2017-07-25 15:40:00,54.14,54.14,54.09,54.1,68400.0,49.8285,49.8285,49.7825,49.7917,68400.0
2017-07-25 15:45:00,54.1,54.11,54.06,54.07,64089.0,49.7917,49.8009,49.7548,49.764,64089.0
2017-07-25 15:50:00,54.06,54.07,53.99,54.03,97945.0,49.7548,49.764,49.6904,49.7272,97945.0
2017-07-25 15:55:00,54.03,54.05,53.99,54.03,227911.0,49.7272,49.7456,49.6904,49.7272,227911.0
2017-07-26 09:30:00,54.09,54.41,53.44,53.6,53403.0,49.7825,50.077,49.1842,49.3315,53403.0
2017-07-26 09:35:00,53.65,53.8,53.57,53.71,33950.0,49.3775,49.5156,49.3039,49.4327,33950.0
2017-07-26 09:40:00,53.7,53.75,53.64,53.68,16072.0,49.4235,49.4695,49.3683,49.4051,16072.0
2017-07-26 09:45:00,53.65,53.77,53.47,53.56,79176.0,49.3775,49.4879,49.2118,49.2947,79176.0
2017-07-26 09:50:00,53.57,53.66,53.49,53.57,40241.0,49.3039,49.3867,49.2302,49.3039,40241.0
2017-07-26 09:55:00,53.55,53.63,53.38,53.4,21075.0,49.2855,49.3591,49.129,49.1474,21075.0
2017-07-26 10:00:00,53.41,53.45,53.37,53.39,27594.0,49.1566,49.1934,49.1198,49.1382,27594.0
2017-07-26 10:05:00,53.4,53.53,53.39,53.53,29410.0,49.1474,49.2671,49.1382,49.2671,29410.0
2017-07-26 10:10:00,53.53,53.53,53.42,53.52,28210.0,49.2671,49.2671,49.1658,49.2578,28210.0
2017-07-26 10:15:00,53.53,53.57,53.48,53.5,18131.0,49.2671,49.3039,49.221,49.2394,18131.0
2017-07-26 10:20:00,53.49,53.49,53.42,53.45,21827.0,49.2302,49.2302,49.1658,49.1934,21827.0
2017-07-26 10:25:00,53.44,53.48,53.38,53.43,21868.0,49.1842,49.221,49.129,49.175,21868.0
2017-07-26 10:30:00,53.44,53.5,53.42,53.47,36065.0,49.1842,49.2394,49.1658,49.2118,36065.0
2017-07-26 10:35:00,53.48,53.51,53.44,53.49,73492.0,49.221,49.2486,49.1842,49.2302,73492.0
2017-07-26 10:40:00,53.49,53.61,53.47,53.58,112174.0,49.2302,49.3407,49.2118,49.3131,112174.0
2017-07-26 10:45:00,53.59,53.75,53.56,53.75,22561.0,49.3223,49.4695,49.2947,49.4695,22561.0
2017-07-26 10:50:00,53.78,53.83,53.75,53.82,21560.0,49.4971,49.5432,49.4695,49.534,21560.0
2017-07-26 10:55:00,53.83,53.95,53.82,53.91,20950.0,49.5432,49.6536,49.534,49.6168,20950.0
2017-07-26 11:00:00,53.91,54.02,53.91,54.0,24385.0,49.6168,49.718,49.6168,49.6996,24385.0
2017-07-26 11:05:00,53.99,54.0,53.95,53.98,21547.0,49.6904,49.6996,49.6536,49.6812,21547.0
2017-07-26 11:10:00,53.98,54.0,53.93,53.93,13384.0,49.6812,49.6996,49.6352,49.6352,13384.0
2017-07-26 11:15:00,53.94,53.95,53.89,53.95,13352.0,49.6444,49.6536,49.5984,49.6536,13352.0
2017-07-26 11:20:00,53.95,53.95,53.88,53.89,10139.0,49.6536,49.6536,49.5892,49.5984,10139.0
2017-07-26 11:25:00,53.89,53.98,53.88,53.98,10460.0,49.5984,49.6812,49.5892,49.6812,10460.0
2017-07-26 11:30:00,53.98,53.99,53.93,53.98,28124.0,49.6812,49.6904,49.6352,49.6812,28124.0
2017-07-26 11:35:00,53.98,54.1,53.97,54.1,36306.0,49.6812,49.7917,49.672,49.7917,36306.0
2017-07-26 11:40:00,54.09,54.12,54.06,54.1,17384.0,49.7825,49.8101,49.7548,49.7917,17384.0
2017-07-26 11:45:00,54.09,54.14,54.09,54.13,16137.0,49.7825,49.8285,49.7825,49.8193,16137.0
2017-07-26 11:50:00,54.14,54.16,54.11,54.15,18679.0,49.8285,49.8469,49.8009,49.8377,18679.0
2017-07-26 11:55:00,54.14,54.18,54.1,54.11,11531.0,49.8285,49.8653,49.7917,49.8009,11531.0
2017-07-26 12:00:00,54.11,54.12,54.04,54.07,8547.0,49.8009,49.8101,49.7364,49.764,8547.0
2017-07-26 12:05:00,54.08,54.13,54.04,54.12,11475.0,49.7733,49.8193,49.7364,49.8101,11475.0
2017-07-26 12:10:00,54.13,54.16,54.1,54.16,12450.0,49.8193,49.8469,49.7917,49.8469,12450.0
2017-07-26 12:15:00,54.17,54.18,54.08,54.12,11685.0,49.8561,49.8653,49.7733,49.8101,11685.0
2017-07-26 12:20:00,54.13,54.16,54.1,54.16,9965.0,49.8193,49.8469,49.7917,49.8469,9965.0
2017-07-26 12:25:00,54.16,54.16,54.06,54.06,7146.0,49.8469,49.8469,49.7548,49.7548,7146.0
2017-07-26 12:30:00,54.07,54.12,54.06,54.11,10170.0,49.764,49.8101,49.7548,49.8009,10170.0
2017-07-26 12:35:00,54.11,54.15,54.1,54.15,7900.0,49.8009,49.8377,49.7917,49.8377,7900.0
2017-07-26 12:40:00,54.16,54.18,54.14,54.18,8800.0,49.8469,49.8653,49.8285,49.8653,8800.0
2017-07-26 12:45:00,54.18,54.23,54.17,54.17,12221.0,49.8653,49.9113,49.8561,49.8561,12221.0
2017-07-26 12:50:00,54.16,54.19,54.15,54.18,11038.0,49.8469,49.8745,49.8377,49.8653,11038.0
2017-07-26 12:55:00,54.18,54.19,54.16,54.19,8636.0,49.8653,49.8745,49.8469,49.8745,8636.0
2017-07-26 13:00:00,54.2,54.2,54.11,54.14,26206.0,49.8837,49.8837,49.8009,49.8285,26206.0
2017-07-26 13:05:00,54.14,54.15,54.09,54.09,9933.0,49.8285,49.8377,49.7825,49.7825,9933.0
2017-07-26 13:10:00,54.09,54.1,54.07,54.1,14479.0,49.7825,49.7917,49.764,49.7917,14479.0
2017-07-26 13:15:00,54.09,54.12,54.05,54.06,19953.0,49.7825,49.8101,49.7456,49.7548,19953.0
2017-07-26 13:20:00,54.05,54.06,54.03,54.06,14478.0,49.7456,49.7548,49.7272,49.7548,14478.0
2017-07-26 13:25:00,54.06,54.07,54.04,54.05,15343.0,49.7548,49.764,49.7364,49.7456,15343.0
2017-07-26 13:30:00,54.05,54.09,54.03,54.05,15546.0,49.7456,49.7825,49.7272,49.7456,15546.0
2017-07-26 13:35:00,54.04,54.07,54.02,54.07,14693.0,49.7364,49.764,49.718,49.764,14693.0
2017-07-26 13:40:00,54.07,54.12,54.04,54.1,24016.0,49.764,49.8101,49.7364,49.7917,24016.0
2017-07-26 13:45:00,54.1,54.11,54.06,54.06,10122.0,49.7917,49.8009,49.7548,49.7548,10122.0
2017-07-26 13:50:00,54.06,54.1,54.02,54.02,15336.0,49.7548,49.7917,49.718,49.718,15336.0
2017-07-26 13:55:00,54.02,54.1,54.0,54.1,12079.0,49.718,49.7917,49.6996,49.7917,12079.0
2017-07-26 14:00:00,54.09,54.09,54.03,54.05,17134.0,49.7825,49.7825,49.7272,49.7456,17134.0
2017-07-26 14:05:00,54.06,54.07,54.03,54.05,22970.0,49.7548,49.764,49.7272,49.7456,22970.0
2017-07-26 14:10:00,54.05,54.05,53.98,53.98,21763.0,49.7456,49.7456,49.6812,49.6812,21763.0
2017-07-26 14:15:00,53.98,53.98,53.91,53.94,28238.0,49.6812,49.6812,49.6168,49.6444,28238.0
2017-07-26 14:20:00,53.95,53.96,53.87,53.88,21487.0,49.6536,49.6628,49.58,49.5892,21487.0
2017-07-26 14:25:00,53.87,53.99,53.87,53.97,25437.0,49.58,49.6904,49.58,49.672,25437.0
2017-07-26 14:30:00,53.96,53.98,53.93,53.93,20397.0,49.6628,49.6812,49.6352,49.6352,20397.0
2017-07-26 14:35:00,53.93,54.02,53.91,53.99,14112.0,49.6352,49.718,49.6168,49.6904,14112.0
2017-07-26 14:40:00,54.0,54.0,53.97,54.0,10226.0,49.6996,49.6996,49.672,49.6996,10226.0
2017-07-26 14:45:00,54.0,54.02,53.99,54.0,18700.0,49.6996,49.718,49.6904,49.6996,18700.0
2017-07-26 14:50:00,54.0,54.01,53.92,53.92,14185.0,49.6996,49.7088,49.626,49.626,14185.0
2017-07-26 14:55:00,53.92,53.94,53.86,53.86,25197.0,49.626,49.6444,49.5708,49.5708,25197.0
2017-07-26 15:00:00,53.86,53.9,53.85,53.89,17779.0,49.5708,49.6076,49.5616,49.5984,17779.0
2017-07-26 15:05:00,53.9,53.92,53.87,53.9,13796.0,49.6076,49.626,49.58,49.6076,13796.0
2017-07-26 15:10:00,53.91,53.91,53.86,53.91,15815.0,49.6168,49.6168,49.5708,49.6168,15815.0
2017-07-26 15:15:00,53.91,53.91,53.84,53.89,28859.0,49.6168,49.6168,49.5524,49.5984,28859.0
2017-07-26 15:20:00,53.89,53.92,53.87,53.92,26918.0,49.5984,49.626,49.58,49.626,26918.0
2017-07-26 15:25:00,53.91,53.95,53.91,53.95,29531.0,49.6168,49.6536,49.6168,49.6536,29531.0
2017-07-26 15:30:00,53.95,53.97,53.92,53.93,52845.0,49.6536,49.672,49.626,49.6352,52845.0
2017-07-26 15:35:00,53.93,53.96,53.92,53.94,36254.0,49.6352,49.6628,49.626,49.6444,36254.0
2017-07-26 15:40:00,53.93,53.96,53.91,53.94,41742.0,49.6352,49.6628,49.6168,49.6444,41742.0
2017-07-26 15:45:00,53.95,53.95,53.88,53.9,56918.0,49.6536,49.6536,49.5892,49.6076,56918.0
2017-07-26 15:50:00,53.89,53.92,53.88,53.92,57036.0,49.5984,49.626,49.5892,49.626,57036.0
2017-07-26 15:55:00,53.91,53.95,53.89,53.95,149817.0,49.6168,49.6536,49.5984,49.6536,149817.0
2017-07-27 09:30:00,53.9,54.0,53.79,53.99,42276.0,49.6076,49.6996,49.5063,49.6904,42276.0
2017-07-27 09:35:00,53.99,54.22,53.95,54.17,13488.0,49.6904,49.9021,49.6536,49.8561,13488.0
2017-07-27 09:40:00,54.2,54.24,54.08,54.09,13310.0,49.8837,49.9205,49.7733,49.7825,13310.0
2017-07-27 09:45:00,54.12,54.16,54.06,54.14,27428.0,49.8101,49.8469,49.7548,49.8285,27428.0
2017-07-27 09:50:00,54.14,54.16,54.09,54.16,18418.0,49.8285,49.8469,49.7825,49.8469,18418.0
2017-07-27 09:55:00,54.14,54.14,54.01,54.07,17684.0,49.8285,49.8285,49.7088,49.764,17684.0
2017-07-27 10:00:00,54.06,54.13,54.02,54.11,29107.0,49.7548,49.8193,49.718,49.8009,29107.0
2017-07-27 10:05:00,54.11,54.13,54.03,54.05,19516.0,49.8009,49.8193,49.7272,49.7456,19516.0
2017-07-27 10:10:00,54.06,54.12,54.05,54.07,23150.0,49.7548,49.8101,49.7456,49.764,23150.0
2017-07-27 10:15:00,54.08,54.11,54.05,54.1,12955.0,49.7733,49.8009,49.7456,49.7917,12955.0
2017-07-27 10:20:00,54.11,54.12,54.05,54.05,21774.0,49.8009,49.8101,49.7456,49.7456,21774.0
2017-07-27 10:25:00,54.06,54.09,54.02,54.09,22160.0,49.7548,49.7825,49.718,49.7825,22160.0
2017-07-27 10:30:00,54.1,54.21,54.09,54.2,40028.0,49.7917,49.8929,49.7825,49.8837,40028.0
2017-07-27 10:35:00,54.21,54.29,54.19,54.25,31473.0,49.8929,49.9665,49.8745,49.9297,31473.0
2017-07-27 10:40:00,54.23,54.24,54.16,54.16,37433.0,49.9113,49.9205,49.8469,49.8469,37433.0
2017-07-27 10:45:00,54.16,54.17,54.04,54.1,28894.0,49.8469,49.8561,49.7364,49.7917,28894.0
2017-07-27 10:50:00,54.11,54.21,54.09,54.13,22800.0,49.8009,49.8929,49.7825,49.8193,22800.0
2017-07-27 10:55:00,54.14,54.18,54.13,54.18,21619.0,49.8285,49.8653,49.8193,49.8653,21619.0
2017-07-27 11:00:00,54.17,54.26,54.16,54.24,21791.0,49.8561,49.9389,49.8469,49.9205,21791.0
2017-07-27 11:05:00,54.25,54.38,54.25,54.37,22073.0,49.9297,50.0494,49.9297,50.0402,22073.0
2017-07-27 11:10:00,54.36,54.45,54.34,54.44,29910.0,50.031,50.1138,50.0125,50.1046,29910.0
2017-07-27 11:15:00,54.43,54.45,54.35,54.35,14069.0,50.0954,50.1138,50.0218,50.0218,14069.0
2017-07-27 11:20:00,54.36,54.36,54.29,54.35,13190.0,50.031,50.031,49.9665,50.0218,13190.0
2017-07-27 11:25:00,54.35,54.35,54.29,54.3,18536.0,50.0218,50.0218,49.9665,49.9757,18536.0
2017-07-27 11:30:00,54.3,54.35,54.29,54.35,23058.0,49.9757,50.0218,49.9665,50.0218,23058.0
2017-07-27 11:35:00,54.34,54.35,54.3,54.31,18204.0,50.0125,50.0218,49.9757,49.9849,18204.0
2017-07-27 11:40:00,54.31,54.32,54.29,54.3,9369.0,49.9849,49.9941,49.9665,49.9757,9369.0
2017-07-27 11:45:00,54.3,54.35,54.3,54.33,12706.0,49.9757,50.0218,49.9757,50.0033,12706.0
2017-07-27 11:50:00,54.33,54.38,54.33,54.38,14040.0,50.0033,50.0494,50.0033,50.0494,14040.0
2017-07-27 11:55:00,54.38,54.5,54.37,54.49,28029.0,50.0494,50.1598,50.0402,50.1506,28029.0
2017-07-27 12:00:00,54.49,54.5,54.44,54.46,23517.0,50.1506,50.1598,50.1046,50.123,23517.0
2017-07-27 12:05:00,54.44,54.47,54.44,54.47,14881.0,50.1046,50.1322,50.1046,50.1322,14881.0
2017-07-27 12:10:00,54.47,54.48,54.45,54.47,17676.0,50.1322,50.1414,50.1138,50.1322,17676.0
2017-07-27 12:15:00,54.47,54.49,54.44,54.45,17532.0,50.1322,50.1506,50.1046,50.1138,17532.0
2017-07-27 12:20:00,54.45,54.45,54.41,54.41,13237.0,50.1138,50.1138,50.077,50.077,13237.0
2017-07-27 12:25:00,54.4,54.44,54.35,54.44,16516.0,50.0678,50.1046,50.0218,50.1046,16516.0
2017-07-27 12:30:00,54.45,54.45,54.4,54.41,26306.0,50.1138,50.1138,50.0678,50.077,26306.0
2017-07-27 12:35:00,54.41,54.45,54.39,54.45,16954.0,50.077,50.1138,50.0586,50.1138,16954.0
2017-07-27 12:40:00,54.44,54.46,54.38,54.43,29014.0,50.1046,50.123,50.0494,50.0954,29014.0
2017-07-27 12:45:00,54.43,54.47,54.42,54.46,21449.0,50.0954,50.1322,50.0862,50.123,21449.0
2017-07-27 12:50:00,54.45,54.49,54.4,54.4,13043.0,50.1138,50.1506,50.0678,50.0678,13043.0
2017-07-27 12:55:00,54.41,54.5,54.39,54.5,43974.0,50.077,50.1598,50.0586,50.1598,43974.0
2017-07-27 13:00:00,54.51,54.54,54.45,54.49,25776.0,50.169,50.1966,50.1138,50.1506,25776.0
2017-07-27 13:05:00,54.49,54.49,54.4,54.4,15883.0,50.1506,50.1506,50.0678,50.0678,15883.0
2017-07-27 13:10:00,54.4,54.4,54.33,54.34,18092.0,50.0678,50.0678,50.0033,50.0125,18092.0
2017-07-27 13:15:00,54.33,54.33,54.24,54.24,18234.0,50.0033,50.0033,49.9205,49.9205,18234.0
2017-07-27 13:20:00,54.26,54.3,54.21,54.25,19564.0,49.9389,49.9757,49.8929,49.9297,19564.0
2017-07-27 13:25:00,54.24,54.33,54.2,54.31,18668.0,49.9205,50.0033,49.8837,49.9849,18668.0
2017-07-27 13:30:00,54.31,54.31,54.25,54.25,17881.0,49.9849,49.9849,49.9297,49.9297,17881.0
2017-07-27 13:35:00,54.27,54.27,54.18,54.19,19355.0,49.9481,49.9481,49.8653,49.8745,19355.0
2017-07-27 13:40:00,54.18,54.27,54.15,54.24,19988.0,49.8653,49.9481,49.8377,49.9205,19988.0
2017-07-27 13:45:00,54.27,54.27,54.17,54.2,22228.0,49.9481,49.9481,49.8561,49.8837,22228.0
2017-07-27 13:50:00,54.2,54.29,54.19,54.24,23623.0,49.8837,49.9665,49.8745,49.9205,23623.0
2017-07-27 13:55:00,54.26,54.35,54.25,54.32,27249.0,49.9389,50.0218,49.9297,49.9941,27249.0
2017-07-27 14:00:00,54.31,54.37,54.28,54.31,14461.0,49.9849,50.0402,49.9573,49.9849,14461.0
2017-07-27 14:05:00,54.32,54.47,54.32,54.42,77100.0,49.9941,50.1322,49.9941,50.0862,77100.0
2017-07-27 14:10:00,54.43,54.51,54.41,54.5,26411.0,50.0954,50.169,50.077,50.1598,26411.0
2017-07-27 14:15:00,54.5,54.54,54.49,54.53,27758.0,50.1598,50.1966,50.1506,50.1874,27758.0
2017-07-27 14:20:00,54.52,54.57,54.5,54.52,23225.0,50.1782,50.2242,50.1598,50.1782,23225.0
2017-07-27 14:25:00,54.52,54.54,54.49,54.53,13618.0,50.1782,50.1966,50.1506,50.1874,13618.0
2017-07-27 14:30:00,54.53,54.61,54.51,54.51,26247.0,50.1874,50.261,50.169,50.169,26247.0
2017-07-27 14:35:00,54.53,54.62,54.52,54.58,26719.0,50.1874,50.2702,50.1782,50.2334,26719.0
2017-07-27 14:40:00,54.57,54.58,54.5,54.51,28596.0,50.2242,50.2334,50.1598,50.169,28596.0
2017-07-27 14:45:00,54.5,54.54,54.49,54.52,18275.0,50.1598,50.1966,50.1506,50.1782,18275.0
2017-07-27 14:50:00,54.51,54.6,54.49,54.6,23360.0,50.169,50.2518,50.1506,50.2518,23360.0
2017-07-27 14:55:00,54.6,54.73,54.6,54.71,46367.0,50.2518,50.3715,50.2518,50.3531,46367.0
2017-07-27 15:00:00,54.7,54.71,54.67,54.68,26060.0,50.3439,50.3531,50.3163,50.3255,26060.0
2017-07-27 15:05:00,54.68,54.74,54.63,54.72,53815.0,50.3255,50.3807,50.2795,50.3623,53815.0
2017-07-27 15:10:00,54.72,54.79,54.7,54.79,33384.0,50.3623,50.4267,50.3439,50.4267,33384.0
2017-07-27 15:15:00,54.79,54.84,54.76,54.76,27477.0,50.4267,50.4727,50.3991,50.3991,27477.0
2017-07-27 15:20:00,54.76,54.82,54.76,54.78,28380.0,50.3991,50.4543,50.3991,50.4175,28380.0
2017-07-27 15:25:00,54.78,54.83,54.74,54.82,25615.0,50.4175,50.4635,50.3807,50.4543,25615.0
2017-07-27 15:30:00,54.83,54.88,54.79,54.86,51005.0,50.4635,50.5095,50.4267,50.4911,51005.0
2017-07-27 15:35:00,54.85,54.91,54.84,54.91,48199.0,50.4819,50.5372,50.4727,50.5372,48199.0
2017-07-27 15:40:00,54.91,54.97,54.85,54.92,154365.0,50.5372,50.5924,50.4819,50.5464,154365.0
2017-07-27 15:45:00,54.91,54.97,54.9,54.92,84345.0,50.5372,50.5924,50.5279,50.5464,84345.0
2017-07-27 15:50:00,54.93,55.03,54.92,55.03,195723.0,50.5556,50.6476,50.5464,50.6476,195723.0
2017-07-27 15:55:00,55.03,55.13,55.0,55.11,427238.0,50.6476,50.7396,50.62,50.7212,427238.0
2017-07-28 09:30:00,55.08,55.35,54.79,54.93,44625.0,50.6936,50.9421,50.4267,50.5556,44625.0
2017-07-28 09:35:00,54.95,55.25,54.94,55.17,65218.0,50.574,50.8501,50.5648,50.7764,65218.0
2017-07-28 09:40:00,55.17,55.17,54.9,55.0,42051.0,50.7764,50.7764,50.5279,50.62,42051.0
2017-07-28 09:45:00,55.0,55.06,54.93,55.05,17753.0,50.62,50.6752,50.5556,50.666,17753.0
2017-07-28 09:50:00,55.06,55.07,54.94,54.99,18600.0,50.6752,50.6844,50.5648,50.6108,18600.0
2017-07-28 09:55:00,55.01,55.16,55.0,55.16,16553.0,50.6292,50.7672,50.62,50.7672,16553.0
2017-07-28 10:00:00,55.18,55.18,55.01,55.07,50125.0,50.7857,50.7857,50.6292,50.6844,50125.0
2017-07-28 10:05:00,55.09,55.2,55.07,55.18,36657.0,50.7028,50.8041,50.6844,50.7857,36657.0
2017-07-28 10:10:00,55.18,55.24,55.16,55.24,21230.0,50.7857,50.8409,50.7672,50.8409,21230.0
2017-07-28 10:15:00,55.24,55.26,55.12,55.19,20265.0,50.8409,50.8593,50.7304,50.7949,20265.0
2017-07-28 10:20:00,55.2,55.22,55.13,55.14,27349.0,50.8041,50.8225,50.7396,50.7488,27349.0
2017-07-28 10:25:00,55.15,55.17,55.07,55.09,15057.0,50.758,50.7764,50.6844,50.7028,15057.0
2017-07-28 10:30:00,55.09,55.21,55.06,55.14,32920.0,50.7028,50.8133,50.6752,50.7488,32920.0
2017-07-28 10:35:00,55.15,55.23,55.12,55.16,27581.0,50.758,50.8317,50.7304,50.7672,27581.0
2017-07-28 10:40:00,55.16,55.19,55.07,55.12,35940.0,50.7672,50.7949,50.6844,50.7304,35940.0
2017-07-28 10:45:00,55.11,55.11,55.02,55.08,24994.0,50.7212,50.7212,50.6384,50.6936,24994.0
2017-07-28 10:50:00,55.09,55.09,54.99,55.0,18799.0,50.7028,50.7028,50.6108,50.62,18799.0
2017-07-28 10:55:00,55.0,55.01,54.94,54.95,27815.0,50.62,50.6292,50.5648,50.574,27815.0
2017-07-28 11:00:00,54.96,54.98,54.89,54.91,11775.0,50.5832,50.6016,50.5187,50.5372,11775.0
2017-07-28 11:05:00,54.92,54.92,54.77,54.86,32697.0,50.5464,50.5464,50.4083,50.4911,32697.0
2017-07-28 11:10:00,54.85,54.87,54.82,54.84,22480.0,50.4819,50.5003,50.4543,50.4727,22480.0
2017-07-28 11:15:00,54.84,54.88,54.81,54.88,25328.0,50.4727,50.5095,50.4451,50.5095,25328.0
2017-07-28 11:20:00,54.88,54.89,54.84,54.85,15302.0,50.5095,50.5187,50.4727,50.4819,15302.0
2017-07-28 11:25:00,54.85,54.93,54.85,54.93,14954.0,50.4819,50.5556,50.4819,50.5556,14954.0
2017-07-28 11:30:00,54.92,54.96,54.9,54.95,10734.0,50.5464,50.5832,50.5279,50.574,10734.0
2017-07-28 11:35:00,54.96,54.98,54.9,54.93,9600.0,50.5832,50.6016,50.5279,50.5556,9600.0
2017-07-28 11:40:00,54.92,54.93,54.88,54.93,8886.0,50.5464,50.5556,50.5095,50.5556,8886.0
2017-07-28 11:45:00,54.91,54.94,54.88,54.91,11853.0,50.5372,50.5648,50.5095,50.5372,11853.0
2017-07-28 11:50:00,54.91,54.93,54.89,54.9,6319.0,50.5372,50.5556,50.5187,50.5279,6319.0
2017-07-28 11:55:00,54.89,54.89,54.84,54.88,28351.0,50.5187,50.5187,50.4727,50.5095,28351.0
2017-07-28 12:00:00,54.89,54.89,54.82,54.86,18866.0,50.5187,50.5187,50.4543,50.4911,18866.0
2017-07-28 12:05:00,54.87,55.01,54.86,55.0,40027.0,50.5003,50.6292,50.4911,50.62,40027.0
2017-07-28 12:10:00,55.0,55.06,55.0,55.01,15930.0,50.62,50.6752,50.62,50.6292,15930.0
2017-07-28 12:15:00,55.01,55.01,54.96,55.0,13999.0,50.6292,50.6292,50.5832,50.62,13999.0
2017-07-28 12:20:00,55.0,55.02,54.95,54.96,11197.0,50.62,50.6384,50.574,50.5832,11197.0
2017-07-28 12:25:00,54.97,54.98,54.92,54.92,7343.0,50.5924,50.6016,50.5464,50.5464,7343.0
2017-07-28 12:30:00,54.92,54.93,54.89,54.9,11394.0,50.5464,50.5556,50.5187,50.5279,11394.0
2017-07-28 12:35:00,54.9,54.9,54.82,54.82,8824.0,50.5279,50.5279,50.4543,50.4543,8824.0
2017-07-28 12:40:00,54.82,54.82,54.72,54.74,15223.0,50.4543,50.4543,50.3623,50.3807,15223.0
2017-07-28 12:45:00,54.75,54.8,54.74,54.78,11321.0,50.3899,50.4359,50.3807,50.4175,11321.0
2017-07-28 12:50:00,54.79,54.8,54.77,54.79,17105.0,50.4267,50.4359,50.4083,50.4267,17105.0
2017-07-28 12:55:00,54.79,54.8,54.77,54.79,9310.0,50.4267,50.4359,50.4083,50.4267,9310.0
2017-07-28 13:00:00,54.79,54.8,54.71,54.71,32868.0,50.4267,50.4359,50.3531,50.3531,32868.0
2017-07-28 13:05:00,54.71,54.75,54.67,54.75,15159.0,50.3531,50.3899,50.3163,50.3899,15159.0
2017-07-28 13:10:00,54.76,54.8,54.75,54.79,16291.0,50.3991,50.4359,50.3899,50.4267,16291.0
2017-07-28 13:15:00,54.8,54.83,54.79,54.79,8085.0,50.4359,50.4635,50.4267,50.4267,8085.0
2017-07-28 13:20:00,54.78,54.84,54.74,54.84,9221.0,50.4175,50.4727,50.3807,50.4727,9221.0
2017-07-28 13:25:00,54.84,54.85,54.81,54.84,9409.0,50.4727,50.4819,50.4451,50.4727,9409.0
2017-07-28 13:30:00,54.85,54.89,54.8,54.83,11510.0,50.4819,50.5187,50.4359,50.4635,11510.0
2017-07-28 13:35:00,54.83,54.83,54.76,54.77,7607.0,50.4635,50.4635,50.3991,50.4083,7607.0
2017-07-28 13:40:00,54.78,54.83,54.78,54.83,9712.0,50.4175,50.4635,50.4175,50.4635,9712.0
2017-07-28 13:45:00,54.83,54.83,54.78,54.79,9012.0,50.4635,50.4635,50.4175,50.4267,9012.0
2017-07-28 13:50:00,54.79,54.8,54.77,54.79,14125.0,50.4267,50.4359,50.4083,50.4267,14125.0
2017-07-28 13:55:00,54.79,54.79,54.75,54.75,17095.0,50.4267,50.4267,50.3899,50.3899,17095.0
2017-07-28 14:00:00,54.77,54.8,54.76,54.76,17632.0,50.4083,50.4359,50.3991,50.3991,17632.0
2017-07-28 14:05:00,54.77,54.79,54.76,54.77,10134.0,50.4083,50.4267,50.3991,50.4083,10134.0
2017-07-28 14:10:00,54.77,54.78,54.73,54.74,14397.0,50.4083,50.4175,50.3715,50.3807,14397.0
2017-07-28 14:15:00,54.74,54.77,54.74,54.76,7124.0,50.3807,50.4083,50.3807,50.3991,7124.0
2017-07-28 14:20:00,54.77,54.82,54.76,54.8,13574.0,50.4083,50.4543,50.3991,50.4359,13574.0
2017-07-28 14:25:00,54.8,54.81,54.78,54.79,5000.0,50.4359,50.4451,50.4175,50.4267,5000.0
2017-07-28 14:30:00,54.78,54.81,54.75,54.77,10193.0,50.4175,50.4451,50.3899,50.4083,10193.0
2017-07-28 14:35:00,54.77,54.78,54.72,54.77,15352.0,50.4083,50.4175,50.3623,50.4083,15352.0
2017-07-28 14:40:00,54.77,54.8,54.76,54.78,13004.0,50.4083,50.4359,50.3991,50.4175,13004.0
2017-07-28 14:45:00,54.78,54.8,54.75,54.75,11253.0,50.4175,50.4359,50.3899,50.3899,11253.0
2017-07-28 14:50:00,54.76,54.81,54.75,54.78,11049.0,50.3991,50.4451,50.3899,50.4175,11049.0
2017-07-28 14:55:00,54.78,54.84,54.77,54.82,14038.0,50.4175,50.4727,50.4083,50.4543,14038.0
2017-07-28 15:00:00,54.82,54.83,54.81,54.83,14308.0,50.4543,50.4635,50.4451,50.4635,14308.0
2017-07-28 15:05:00,54.83,54.85,54.81,54.84,16763.0,50.4635,50.4819,50.4451,50.4727,16763.0
2017-07-28 15:10:00,54.84,54.9,54.81,54.89,56605.0,50.4727,50.5279,50.4451,50.5187,56605.0
2017-07-28 15:15:00,54.89,54.96,54.89,54.94,28768.0,50.5187,50.5832,50.5187,50.5648,28768.0
2017-07-28 15:20:00,54.94,54.95,54.89,54.9,16850.0,50.5648,50.574,50.5187,50.5279,16850.0
2017-07-28 15:25:00,54.9,54.92,54.87,54.89,26145.0,50.5279,50.5464,50.5003,50.5187,26145.0
2017-07-28 15:30:00,54.89,54.89,54.86,54.89,30126.0,50.5187,50.5187,50.4911,50.5187,30126.0
2017-07-28 15:35:00,54.89,54.9,54.88,54.9,16610.0,50.5187,50.5279,50.5095,50.5279,16610.0
2017-07-28 15:40:00,54.9,54.93,54.89,54.93,23728.0,50.5279,50.5556,50.5187,50.5556,23728.0
2017-07-28 15:45:00,54.93,54.94,54.86,54.86,39794.0,50.5556,50.5648,50.4911,50.4911,39794.0
2017-07-28 15:50:00,54.86,54.89,54.85,54.85,45599.0,50.4911,50.5187,50.4819,50.4819,45599.0
2017-07-28 15:55:00,54.86,54.88,54.85,54.86,157979.0,50.4911,50.5095,50.4819,50.4911,157979.0
2017-07-31 09:30:00,55.1,55.2,54.95,55.1,52040.0,50.712,50.8041,50.574,50.712,52040.0
2017-07-31 09:35:00,55.08,55.08,54.87,54.95,18667.0,50.6936,50.6936,50.5003,50.574,18667.0
2017-07-31 09:40:00,54.94,55.01,54.84,54.86,25269.0,50.5648,50.6292,50.4727,50.4911,25269.0
2017-07-31 09:45:00,54.87,54.99,54.84,54.95,29557.0,50.5003,50.6108,50.4727,50.574,29557.0
2017-07-31 09:50:00,54.93,54.98,54.8,54.82,21960.0,50.5556,50.6016,50.4359,50.4543,21960.0
2017-07-31 09:55:00,54.83,54.9,54.81,54.84,23399.0,50.4635,50.5279,50.4451,50.4727,23399.0
2017-07-31 10:00:00,54.81,54.91,54.81,54.88,16078.0,50.4451,50.5372,50.4451,50.5095,16078.0
2017-07-31 10:05:00,54.88,54.94,54.83,54.84,23804.0,50.5095,50.5648,50.4635,50.4727,23804.0
2017-07-31 10:10:00,54.84,54.95,54.83,54.94,42272.0,50.4727,50.574,50.4635,50.5648,42272.0
2017-07-31 10:15:00,54.91,54.92,54.85,54.86,27064.0,50.5372,50.5464,50.4819,50.4911,27064.0
2017-07-31 10:20:00,54.86,54.93,54.86,54.87,10605.0,50.4911,50.5556,50.4911,50.5003,10605.0
2017-07-31 10:25:00,54.88,54.93,54.85,54.91,13161.0,50.5095,50.5556,50.4819,50.5372,13161.0
2017-07-31 10:30:00,54.92,54.93,54.88,54.9,18553.0,50.5464,50.5556,50.5095,50.5279,18553.0
2017-07-31 10:35:00,54.9,54.92,54.84,54.87,43822.0,50.5279,50.5464,50.4727,50.5003,43822.0
2017-07-31 10:40:00,54.87,54.87,54.73,54.8,29640.0,50.5003,50.5003,50.3715,50.4359,29640.0
2017-07-31 10:45:00,54.78,54.83,54.75,54.79,14432.0,50.4175,50.4635,50.3899,50.4267,14432.0
2017-07-31 10:50:00,54.8,54.8,54.73,54.75,12619.0,50.4359,50.4359,50.3715,50.3899,12619.0
2017-07-31 10:55:00,54.77,54.86,54.75,54.84,9103.0,50.4083,50.4911,50.3899,50.4727,9103.0
2017-07-31 11:00:00,54.87,54.96,54.86,54.96,8516.0,50.5003,50.5832,50.4911,50.5832,8516.0
2017-07-31 11:05:00,54.96,54.98,54.86,54.89,14862.0,50.5832,50.6016,50.4911,50.5187,14862.0
2017-07-31 11:10:00,54.9,54.9,54.84,54.88,19453.0,50.5279,50.5279,50.4727,50.5095,19453.0
2017-07-31 11:15:00,54.88,54.95,54.86,54.89,28549.0,50.5095,50.574,50.4911,50.5187,28549.0
2017-07-31 11:20:00,54.89,54.99,54.89,54.93,13885.0,50.5187,50.6108,50.5187,50.5556,13885.0
2017-07-31 11:25:00,54.93,54.96,54.92,54.96,5389.0,50.5556,50.5832,50.5464,50.5832,5389.0
2017-07-31 11:30:00,54.97,54.99,54.92,54.99,11518.0,50.5924,50.6108,50.5464,50.6108,11518.0
2017-07-31 11:35:00,55.0,55.03,54.97,54.98,17845.0,50.62,50.6476,50.5924,50.6016,17845.0
2017-07-31 11:40:00,54.97,55.03,54.94,55.02,20646.0,50.5924,50.6476,50.5648,50.6384,20646.0
2017-07-31 11:45:00,55.02,55.06,55.0,55.01,5760.0,50.6384,50.6752,50.62,50.6292,5760.0
2017-07-31 11:50:00,55.01,55.06,55.0,55.06,13989.0,50.6292,50.6752,50.62,50.6752,13989.0
2017-07-31 11:55:00,55.05,55.05,54.99,55.04,11084.0,50.666,50.666,50.6108,50.6568,11084.0
2017-07-31 12:00:00,55.05,55.09,55.03,55.08,11427.0,50.666,50.7028,50.6476,50.6936,11427.0
2017-07-31 12:05:00,55.08,55.09,55.06,55.09,15893.0,50.6936,50.7028,50.6752,50.7028,15893.0
2017-07-31 12:10:00,55.07,55.07,55.03,55.04,11946.0,50.6844,50.6844,50.6476,50.6568,11946.0
2017-07-31 12:15:00,55.03,55.12,55.01,55.12,31640.0,50.6476,50.7304,50.6292,50.7304,31640.0
2017-07-31 12:20:00,55.13,55.16,55.09,55.14,10127.0,50.7396,50.7672,50.7028,50.7488,10127.0
2017-07-31 12:25:00,55.15,55.17,55.13,55.16,20619.0,50.758,50.7764,50.7396,50.7672,20619.0
2017-07-31 12:30:00,55.15,55.15,55.12,55.13,7464.0,50.758,50.758,50.7304,50.7396,7464.0
2017-07-31 12:35:00,55.13,55.15,55.08,55.08,11900.0,50.7396,50.758,50.6936,50.6936,11900.0
2017-07-31 12:40:00,55.08,55.15,55.05,55.14,15993.0,50.6936,50.758,50.666,50.7488,15993.0
2017-07-31 12:45:00,55.13,55.13,55.08,55.11,8646.0,50.7396,50.7396,50.6936,50.7212,8646.0
2017-07-31 12:50:00,55.12,55.13,55.12,55.13,5274.0,50.7304,50.7396,50.7304,50.7396,5274.0
2017-07-31 12:55:00,55.13,55.16,55.11,55.14,8475.0,50.7396,50.7672,50.7212,50.7488,8475.0
2017-07-31 13:00:00,55.13,55.18,55.1,55.16,10832.0,50.7396,50.7857,50.712,50.7672,10832.0
2017-07-31 13:05:00,55.14,55.18,55.13,55.18,6463.0,50.7488,50.7857,50.7396,50.7857,6463.0
2017-07-31 13:10:00,55.19,55.2,55.16,55.2,5409.0,50.7949,50.8041,50.7672,50.8041,5409.0
2017-07-31 13:15:00,55.19,55.2,55.15,55.15,6051.0,50.7949,50.8041,50.758,50.758,6051.0
2017-07-31 13:20:00,55.15,55.17,55.11,55.16,7415.0,50.758,50.7764,50.7212,50.7672,7415.0
2017-07-31 13:25:00,55.16,55.16,55.12,55.16,13920.0,50.7672,50.7672,50.7304,50.7672,13920.0
2017-07-31 13:30:00,55.17,55.17,55.13,55.13,7008.0,50.7764,50.7764,50.7396,50.7396,7008.0
2017-07-31 13:35:00,55.13,55.14,55.09,55.13,10667.0,50.7396,50.7488,50.7028,50.7396,10667.0
2017-07-31 13:40:00,55.13,55.13,55.08,55.09,6123.0,50.7396,50.7396,50.6936,50.7028,6123.0
2017-07-31 13:45:00,55.08,55.13,55.06,55.13,8751.0,50.6936,50.7396,50.6752,50.7396,8751.0
2017-07-31 13:50:00,55.12,55.16,55.11,55.16,9204.0,50.7304,50.7672,50.7212,50.7672,9204.0
2017-07-31 13:55:00,55.15,55.16,55.1,55.1,9410.0,50.758,50.7672,50.712,50.712,9410.0
2017-07-31 14:00:00,55.1,55.2,55.1,55.19,14900.0,50.712,50.8041,50.712,50.7949,14900.0
2017-07-31 14:05:00,55.2,55.28,55.2,55.28,23224.0,50.8041,50.8777,50.8041,50.8777,23224.0
2017-07-31 14:10:00,55.28,55.31,55.27,55.3,18939.0,50.8777,50.9053,50.8685,50.8961,18939.0
2017-07-31 14:15:00,55.31,55.35,55.31,55.32,21249.0,50.9053,50.9421,50.9053,50.9145,21249.0
2017-07-31 14:20:00,55.31,55.37,55.31,55.36,11805.0,50.9053,50.9605,50.9053,50.9513,11805.0
2017-07-31 14:25:00,55.36,55.36,55.31,55.34,16007.0,50.9513,50.9513,50.9053,50.9329,16007.0
2017-07-31 14:30:00,55.34,55.38,55.33,55.36,12790.0,50.9329,50.9697,50.9237,50.9513,12790.0
2017-07-31 14:35:00,55.36,55.37,55.25,55.27,25812.0,50.9513,50.9605,50.8501,50.8685,25812.0
2017-07-31 14:40:00,55.28,55.37,55.27,55.36,22166.0,50.8777,50.9605,50.8685,50.9513,22166.0
2017-07-31 14:45:00,55.35,55.37,55.33,55.34,25629.0,50.9421,50.9605,50.9237,50.9329,25629.0
2017-07-31 14:50:00,55.35,55.36,55.24,55.31,16661.0,50.9421,50.9513,50.8409,50.9053,16661.0
2017-07-31 14:55:00,55.31,55.32,55.28,55.31,13193.0,50.9053,50.9145,50.8777,50.9053,13193.0
2017-07-31 15:00:00,55.31,55.32,55.25,55.26,16034.0,50.9053,50.9145,50.8501,50.8593,16034.0
2017-07-31 15:05:00,55.26,55.27,55.23,55.23,11860.0,50.8593,50.8685,50.8317,50.8317,11860.0
2017-07-31 15:10:00,55.24,55.35,55.23,55.34,95753.0,50.8409,50.9421,50.8317,50.9329,95753.0
2017-07-31 15:15:00,55.35,55.39,55.34,55.35,51004.0,50.9421,50.9789,50.9329,50.9421,51004.0
2017-07-31 15:20:00,55.36,55.38,55.34,55.36,26701.0,50.9513,50.9697,50.9329,50.9513,26701.0
2017-07-31 15:25:00,55.35,55.39,55.35,55.39,18025.0,50.9421,50.9789,50.9421,50.9789,18025.0
2017-07-31 15:30:00,55.39,55.39,55.36,55.37,20236.0,50.9789,50.9789,50.9513,50.9605,20236.0
2017-07-31 15:35:00,55.36,55.36,55.34,55.35,44260.0,50.9513,50.9513,50.9329,50.9421,44260.0
2017-07-31 15:40:00,55.36,55.38,55.33,55.37,33588.0,50.9513,50.9697,50.9237,50.9605,33588.0
2017-07-31 15:45:00,55.38,55.39,55.36,55.37,37724.0,50.9697,50.9789,50.9513,50.9605,37724.0
2017-07-31 15:50:00,55.37,55.38,55.33,55.34,52137.0,50.9605,50.9697,50.9237,50.9329,52137.0
2017-07-31 15:55:00,55.33,55.35,55.3,55.32,165271.0,50.9237,50.9421,50.8961,50.9145,165271.0
2017-08-01 09:30:00,55.46,55.49,55.22,55.43,47758.0,51.0434,51.071,50.8225,51.0157,47758.0
2017-08-01 09:35:00,55.45,55.45,55.15,55.15,37875.0,51.0341,51.0341,50.758,50.758,37875.0
2017-08-01 09:40:00,55.15,55.28,55.15,55.25,34899.0,50.758,50.8777,50.758,50.8501,34899.0
2017-08-01 09:45:00,55.25,55.28,55.12,55.21,22791.0,50.8501,50.8777,50.7304,50.8133,22791.0
2017-08-01 09:50:00,55.2,55.35,55.16,55.17,36209.0,50.8041,50.9421,50.7672,50.7764,36209.0
2017-08-01 09:55:00,55.17,55.17,55.03,55.11,22938.0,50.7764,50.7764,50.6476,50.7212,22938.0
2017-08-01 10:00:00,55.11,55.15,55.08,55.15,26973.0,50.7212,50.758,50.6936,50.758,26973.0
2017-08-01 10:05:00,55.12,55.19,55.09,55.17,25403.0,50.7304,50.7949,50.7028,50.7764,25403.0
2017-08-01 10:10:00,55.18,55.28,55.18,55.27,24845.0,50.7857,50.8777,50.7857,50.8685,24845.0
2017-08-01 10:15:00,55.3,55.31,55.23,55.23,14057.0,50.8961,50.9053,50.8317,50.8317,14057.0
2017-08-01 10:20:00,55.23,55.25,55.14,55.2,23402.0,50.8317,50.8501,50.7488,50.8041,23402.0
2017-08-01 10:25:00,55.2,55.3,55.16,55.3,14442.0,50.8041,50.8961,50.7672,50.8961,14442.0
2017-08-01 10:30:00,55.3,55.42,55.28,55.38,39894.0,50.8961,51.0065,50.8777,50.9697,39894.0
2017-08-01 10:35:00,55.39,55.39,55.23,55.25,10561.0,50.9789,50.9789,50.8317,50.8501,10561.0
2017-08-01 10:40:00,55.25,55.3,55.22,55.3,14717.0,50.8501,50.8961,50.8225,50.8961,14717.0
2017-08-01 10:45:00,55.28,55.33,55.26,55.32,25468.0,50.8777,50.9237,50.8593,50.9145,25468.0
2017-08-01 10:50:00,55.32,55.34,55.28,55.32,20627.0,50.9145,50.9329,50.8777,50.9145,20627.0
2017-08-01 10:55:00,55.34,55.34,55.24,55.28,15801.0,50.9329,50.9329,50.8409,50.8777,15801.0
2017-08-01 11:00:00,55.28,55.34,55.24,55.33,13350.0,50.8777,50.9329,50.8409,50.9237,13350.0
2017-08-01 11:05:00,55.34,55.35,55.23,55.24,9780.0,50.9329,50.9421,50.8317,50.8409,9780.0
2017-08-01 11:10:00,55.25,55.33,55.25,55.33,24409.0,50.8501,50.9237,50.8501,50.9237,24409.0
2017-08-01 11:15:00,55.33,55.38,55.3,55.32,23052.0,50.9237,50.9697,50.8961,50.9145,23052.0
2017-08-01 11:20:00,55.32,55.4,55.3,55.39,21046.0,50.9145,50.9881,50.8961,50.9789,21046.0
2017-08-01 11:25:00,55.39,55.49,55.36,55.43,39065.0,50.9789,51.071,50.9513,51.0157,39065.0
2017-08-01 11:30:00,55.45,55.54,55.44,55.44,51567.0,51.0341,51.117,51.0249,51.0249,51567.0
2017-08-01 11:35:00,55.46,55.51,55.43,55.51,21600.0,51.0434,51.0894,51.0157,51.0894,21600.0
2017-08-01 11:40:00,55.5,55.51,55.44,55.47,16812.0,51.0802,51.0894,51.0249,51.0526,16812.0
2017-08-01 11:45:00,55.47,55.5,55.43,55.46,14228.0,51.0526,51.0802,51.0157,51.0434,14228.0
2017-08-01 11:50:00,55.45,55.45,55.4,55.4,9007.0,51.0341,51.0341,50.9881,50.9881,9007.0
2017-08-01 11:55:00,55.41,55.42,55.34,55.41,39142.0,50.9973,51.0065,50.9329,50.9973,39142.0
2017-08-01 12:00:00,55.4,55.43,55.39,55.39,15790.0,50.9881,51.0157,50.9789,50.9789,15790.0
2017-08-01 12:05:00,55.38,55.43,55.36,55.36,15727.0,50.9697,51.0157,50.9513,50.9513,15727.0
2017-08-01 12:10:00,55.37,55.38,55.35,55.35,20018.0,50.9605,50.9697,50.9421,50.9421,20018.0
2017-08-01 12:15:00,55.36,55.39,55.33,55.38,35436.0,50.9513,50.9789,50.9237,50.9697,35436.0
2017-08-01 12:20:00,55.38,55.4,55.35,55.39,12535.0,50.9697,50.9881,50.9421,50.9789,12535.0
2017-08-01 12:25:00,55.38,55.39,55.35,55.36,20282.0,50.9697,50.9789,50.9421,50.9513,20282.0
2017-08-01 12:30:00,55.36,55.39,55.34,55.38,19906.0,50.9513,50.9789,50.9329,50.9697,19906.0
2017-08-01 12:35:00,55.39,55.44,55.36,55.42,10685.0,50.9789,51.0249,50.9513,51.0065,10685.0
2017-08-01 12:40:00,55.42,55.44,55.37,55.42,18906.0,51.0065,51.0249,50.9605,51.0065,18906.0
2017-08-01 12:45:00,55.43,55.45,55.41,55.43,16383.0,51.0157,51.0341,50.9973,51.0157,16383.0
2017-08-01 12:50:00,55.42,55.44,55.39,55.39,11536.0,51.0065,51.0249,50.9789,50.9789,11536.0
2017-08-01 12:55:00,55.39,55.42,55.37,55.41,13001.0,50.9789,51.0065,50.9605,50.9973,13001.0
2017-08-01 13:00:00,55.42,55.44,55.4,55.4,12745.0,51.0065,51.0249,50.9881,50.9881,12745.0
2017-08-01 13:05:00,55.4,55.44,55.37,55.44,10018.0,50.9881,51.0249,50.9605,51.0249,10018.0
2017-08-01 13:10:00,55.43,55.43,55.39,55.41,7800.0,51.0157,51.0157,50.9789,50.9973,7800.0
2017-08-01 13:15:00,55.42,55.45,55.41,55.45,11990.0,51.0065,51.0341,50.9973,51.0341,11990.0
2017-08-01 13:20:00,55.45,55.47,55.42,55.44,13736.0,51.0341,51.0526,51.0065,51.0249,13736.0
2017-08-01 13:25:00,55.45,55.45,55.41,55.43,9883.0,51.0341,51.0341,50.9973,51.0157,9883.0
2017-08-01 13:30:00,55.43,55.44,55.4,55.41,11367.0,51.0157,51.0249,50.9881,50.9973,11367.0
2017-08-01 13:35:00,55.4,55.42,55.39,55.42,10538.0,50.9881,51.0065,50.9789,51.0065,10538.0
2017-08-01 13:40:00,55.43,55.52,55.42,55.52,27531.0,51.0157,51.0986,51.0065,51.0986,27531.0
2017-08-01 13:45:00,55.53,55.53,55.5,55.5,15856.0,51.1078,51.1078,51.0802,51.0802,15856.0
2017-08-01 13:50:00,55.49,55.52,55.47,55.51,15719.0,51.071,51.0986,51.0526,51.0894,15719.0
2017-08-01 13:55:00,55.51,55.51,55.48,55.49,23112.0,51.0894,51.0894,51.0618,51.071,23112.0
2017-08-01 14:00:00,55.48,55.51,55.46,55.47,20438.0,51.0618,51.0894,51.0434,51.0526,20438.0
2017-08-01 14:05:00,55.47,55.5,55.45,55.48,16843.0,51.0526,51.0802,51.0341,51.0618,16843.0
2017-08-01 14:10:00,55.48,55.5,55.48,55.48,11598.0,51.0618,51.0802,51.0618,51.0618,11598.0
2017-08-01 14:15:00,55.48,55.56,55.47,55.55,21003.0,51.0618,51.1354,51.0526,51.1262,21003.0
2017-08-01 14:20:00,55.55,55.56,55.53,55.55,20800.0,51.1262,51.1354,51.1078,51.1262,20800.0
2017-08-01 14:25:00,55.55,55.57,55.54,55.57,10071.0,51.1262,51.1446,51.117,51.1446,10071.0
2017-08-01 14:30:00,55.56,55.58,55.55,55.57,18023.0,51.1354,51.1538,51.1262,51.1446,18023.0
2017-08-01 14:35:00,55.57,55.6,55.56,55.6,11964.0,51.1446,51.1722,51.1354,51.1722,11964.0
2017-08-01 14:40:00,55.6,55.65,55.6,55.62,28823.0,51.1722,51.2182,51.1722,51.1906,28823.0
2017-08-01 14:45:00,55.61,55.66,55.61,55.63,26622.0,51.1814,51.2274,51.1814,51.1998,26622.0
2017-08-01 14:50:00,55.63,55.68,55.61,55.67,19166.0,51.1998,51.2458,51.1814,51.2366,19166.0
2017-08-01 14:55:00,55.66,55.67,55.63,55.64,17061.0,51.2274,51.2366,51.1998,51.209,17061.0
2017-08-01 15:00:00,55.65,55.66,55.55,55.56,28846.0,51.2182,51.2274,51.1262,51.1354,28846.0
2017-08-01 15:05:00,55.55,55.61,55.55,55.61,23234.0,51.1262,51.1814,51.1262,51.1814,23234.0
2017-08-01 15:10:00,55.61,55.61,55.59,55.61,15616.0,51.1814,51.1814,51.163,51.1814,15616.0
2017-08-01 15:15:00,55.61,55.63,55.59,55.61,39772.0,51.1814,51.1998,51.163,51.1814,39772.0
2017-08-01 15:20:00,55.61,55.64,55.59,55.63,27244.0,51.1814,51.209,51.163,51.1998,27244.0
2017-08-01 15:25:00,55.64,55.65,55.62,55.63,34962.0,51.209,51.2182,51.1906,51.1998,34962.0
2017-08-01 15:30:00,55.63,55.63,55.57,55.58,27614.0,51.1998,51.1998,51.1446,51.1538,27614.0
2017-08-01 15:35:00,55.59,55.61,55.58,55.6,67996.0,51.163,51.1814,51.1538,51.1722,67996.0
2017-08-01 15:40:00,55.59,55.6,55.55,55.55,55395.0,51.163,51.1722,51.1262,51.1262,55395.0
2017-08-01 15:45:00,55.55,55.56,55.52,55.54,30302.0,51.1262,51.1354,51.0986,51.117,30302.0
2017-08-01 15:50:00,55.55,55.58,55.54,55.58,64424.0,51.1262,51.1538,51.117,51.1538,64424.0
2017-08-01 15:55:00,55.58,55.61,55.57,55.59,120340.0,51.1538,51.1814,51.1446,51.163,120340.0
2017-08-02 09:30:00,55.5,55.68,55.21,55.68,86509.0,51.0802,51.2458,50.8133,51.2458,86509.0
2017-08-02 09:35:00,55.65,55.88,55.64,55.82,32953.0,51.2182,51.4299,51.209,51.3747,32953.0
2017-08-02 09:40:00,55.8,55.82,55.72,55.74,22146.0,51.3563,51.3747,51.2826,51.3011,22146.0
2017-08-02 09:45:00,55.74,55.74,55.55,55.69,40733.0,51.3011,51.3011,51.1262,51.255,40733.0
2017-08-02 09:50:00,55.67,55.78,55.67,55.74,19387.0,51.2366,51.3379,51.2366,51.3011,19387.0
2017-08-02 09:55:00,55.74,55.74,55.6,55.63,20051.0,51.3011,51.3011,51.1722,51.1998,20051.0
2017-08-02 10:00:00,55.64,55.67,55.58,55.67,16553.0,51.209,51.2366,51.1538,51.2366,16553.0
2017-08-02 10:05:00,55.68,55.74,55.64,55.66,24244.0,51.2458,51.3011,51.209,51.2274,24244.0
2017-08-02 10:10:00,55.65,55.76,55.65,55.7,26289.0,51.2182,51.3195,51.2182,51.2642,26289.0
2017-08-02 10:15:00,55.69,55.73,55.62,55.67,19028.0,51.255,51.2919,51.1906,51.2366,19028.0
2017-08-02 10:20:00,55.65,55.69,55.54,55.66,23882.0,51.2182,51.255,51.117,51.2274,23882.0
2017-08-02 10:25:00,55.66,55.72,55.65,55.67,74324.0,51.2274,51.2826,51.2182,51.2366,74324.0
2017-08-02 10:30:00,55.68,55.78,55.68,55.72,23979.0,51.2458,51.3379,51.2458,51.2826,23979.0
2017-08-02 10:35:00,55.73,55.84,55.71,55.8,30019.0,51.2919,51.3931,51.2734,51.3563,30019.0
2017-08-02 10:40:00,55.8,55.8,55.71,55.72,20782.0,51.3563,51.3563,51.2734,51.2826,20782.0
2017-08-02 10:45:00,55.72,55.79,55.72,55.73,31554.0,51.2826,51.3471,51.2826,51.2919,31554.0
2017-08-02 10:50:00,55.73,55.79,55.73,55.79,11722.0,51.2919,51.3471,51.2919,51.3471,11722.0
2017-08-02 10:55:00,55.78,55.78,55.73,55.75,18357.0,51.3379,51.3379,51.2919,51.3103,18357.0
2017-08-02 11:00:00,55.76,55.76,55.58,55.63,24960.0,51.3195,51.3195,51.1538,51.1998,24960.0
2017-08-02 11:05:00,55.63,55.72,55.6,55.61,52719.0,51.1998,51.2826,51.1722,51.1814,52719.0
2017-08-02 11:10:00,55.62,55.62,55.49,55.54,51123.0,51.1906,51.1906,51.071,51.117,51123.0
2017-08-02 11:15:00,55.55,55.62,55.52,55.62,16257.0,51.1262,51.1906,51.0986,51.1906,16257.0
2017-08-02 11:20:00,55.62,55.69,55.62,55.64,7554.0,51.1906,51.255,51.1906,51.209,7554.0
2017-08-02 11:25:00,55.63,55.71,55.61,55.69,16439.0,51.1998,51.2734,51.1814,51.255,16439.0
2017-08-02 11:30:00,55.7,55.74,55.66,55.68,75172.0,51.2642,51.3011,51.2274,51.2458,75172.0
2017-08-02 11:35:00,55.69,55.7,55.64,55.65,21716.0,51.255,51.2642,51.209,51.2182,21716.0
2017-08-02 11:40:00,55.66,55.75,55.66,55.71,34743.0,51.2274,51.3103,51.2274,51.2734,34743.0
2017-08-02 11:45:00,55.72,55.8,55.7,55.77,16164.0,51.2826,51.3563,51.2642,51.3287,16164.0
2017-08-02 11:50:00,55.76,55.77,55.69,55.7,13143.0,51.3195,51.3287,51.255,51.2642,13143.0
2017-08-02 11:55:00,55.71,55.81,55.71,55.79,28275.0,51.2734,51.3655,51.2734,51.3471,28275.0
2017-08-02 12:00:00,55.79,55.9,55.78,55.88,26719.0,51.3471,51.4483,51.3379,51.4299,26719.0
2017-08-02 12:05:00,55.87,55.88,55.79,55.83,20672.0,51.4207,51.4299,51.3471,51.3839,20672.0
2017-08-02 12:10:00,55.82,55.83,55.75,55.83,29559.0,51.3747,51.3839,51.3103,51.3839,29559.0
2017-08-02 12:15:00,55.83,55.89,55.82,55.83,20002.0,51.3839,51.4391,51.3747,51.3839,20002.0
2017-08-02 12:20:00,55.83,55.83,55.77,55.81,8073.0,51.3839,51.3839,51.3287,51.3655,8073.0
2017-08-02 12:25:00,55.8,55.8,55.74,55.76,10941.0,51.3563,51.3563,51.3011,51.3195,10941.0
2017-08-02 12:30:00,55.77,55.81,55.76,55.79,10697.0,51.3287,51.3655,51.3195,51.3471,10697.0
2017-08-02 12:35:00,55.79,55.8,55.72,55.74,6700.0,51.3471,51.3563,51.2826,51.3011,6700.0
2017-08-02 12:40:00,55.74,55.74,55.67,55.71,11867.0,51.3011,51.3011,51.2366,51.2734,11867.0
2017-08-02 12:45:00,55.71,55.71,55.64,55.64,7739.0,51.2734,51.2734,51.209,51.209,7739.0
2017-08-02 12:50:00,55.64,55.67,55.59,55.62,23376.0,51.209,51.2366,51.163,51.1906,23376.0
2017-08-02 12:55:00,55.62,55.62,55.6,55.61,9868.0,51.1906,51.1906,51.1722,51.1814,9868.0
2017-08-02 13:00:00,55.59,55.61,55.57,55.6,18220.0,51.163,51.1814,51.1446,51.1722,18220.0
2017-08-02 13:05:00,55.59,55.64,55.58,55.61,25983.0,51.163,51.209,51.1538,51.1814,25983.0
2017-08-02 13:10:00,55.61,55.69,55.6,55.69,27364.0,51.1814,51.255,51.1722,51.255,27364.0
2017-08-02 13:15:00,55.68,55.71,55.66,55.68,11200.0,51.2458,51.2734,51.2274,51.2458,11200.0
2017-08-02 13:20:00,55.68,55.71,55.65,55.69,18640.0,51.2458,51.2734,51.2182,51.255,18640.0
2017-08-02 13:25:00,55.68,55.72,55.68,55.69,7480.0,51.2458,51.2826,51.2458,51.255,7480.0
2017-08-02 13:30:00,55.69,55.69,55.61,55.64,4968.0,51.255,51.255,51.1814,51.209,4968.0
2017-08-02 13:35:00,55.63,55.63,55.58,55.63,14151.0,51.1998,51.1998,51.1538,51.1998,14151.0
2017-08-02 13:40:00,55.63,55.66,55.63,55.65,11191.0,51.1998,51.2274,51.1998,51.2182,11191.0
2017-08-02 13:45:00,55.65,55.69,55.62,55.64,15704.0,51.2182,51.255,51.1906,51.209,15704.0
2017-08-02 13:50:00,55.64,55.74,55.64,55.74,37898.0,51.209,51.3011,51.209,51.3011,37898.0
2017-08-02 13:55:00,55.73,55.77,55.72,55.77,34535.0,51.2919,51.3287,51.2826,51.3287,34535.0
2017-08-02 14:00:00,55.78,55.78,55.73,55.73,19242.0,51.3379,51.3379,51.2919,51.2919,19242.0
2017-08-02 14:05:00,55.74,55.75,55.73,55.74,13116.0,51.3011,51.3103,51.2919,51.3011,13116.0
2017-08-02 14:10:00,55.75,55.77,55.72,55.72,14735.0,51.3103,51.3287,51.2826,51.2826,14735.0
2017-08-02 14:15:00,55.72,55.74,55.7,55.73,11834.0,51.2826,51.3011,51.2642,51.2919,11834.0
2017-08-02 14:20:00,55.73,55.77,55.72,55.76,12876.0,51.2919,51.3287,51.2826,51.3195,12876.0
2017-08-02 14:25:00,55.76,55.8,55.73,55.79,13852.0,51.3195,51.3563,51.2919,51.3471,13852.0
2017-08-02 14:30:00,55.79,55.86,55.77,55.82,21486.0,51.3471,51.4115,51.3287,51.3747,21486.0
2017-08-02 14:35:00,55.82,55.83,55.81,55.83,11720.0,51.3747,51.3839,51.3655,51.3839,11720.0
2017-08-02 14:40:00,55.84,55.85,55.81,55.83,15839.0,51.3931,51.4023,51.3655,51.3839,15839.0
2017-08-02 14:45:00,55.83,55.84,55.78,55.79,13886.0,51.3839,51.3931,51.3379,51.3471,13886.0
2017-08-02 14:50:00,55.79,55.83,55.78,55.83,17752.0,51.3471,51.3839,51.3379,51.3839,17752.0
2017-08-02 14:55:00,55.83,55.85,55.8,55.84,20860.0,51.3839,51.4023,51.3563,51.3931,20860.0
2017-08-02 15:00:00,55.84,55.85,55.81,55.83,15552.0,51.3931,51.4023,51.3655,51.3839,15552.0
2017-08-02 15:05:00,55.82,55.83,55.79,55.82,23297.0,51.3747,51.3839,51.3471,51.3747,23297.0
2017-08-02 15:10:00,55.82,55.86,55.8,55.8,20056.0,51.3747,51.4115,51.3563,51.3563,20056.0
2017-08-02 15:15:00,55.8,55.83,55.8,55.8,23224.0,51.3563,51.3839,51.3563,51.3563,23224.0
2017-08-02 15:20:00,55.81,55.81,55.79,55.8,16828.0,51.3655,51.3655,51.3471,51.3563,16828.0
2017-08-02 15:25:00,55.8,55.83,55.8,55.83,21661.0,51.3563,51.3839,51.3563,51.3839,21661.0
2017-08-02 15:30:00,55.83,55.83,55.79,55.81,48889.0,51.3839,51.3839,51.3471,51.3655,48889.0
2017-08-02 15:35:00,55.8,55.82,55.79,55.81,40820.0,51.3563,51.3747,51.3471,51.3655,40820.0
2017-08-02 15:40:00,55.82,55.84,55.81,55.83,51321.0,51.3747,51.3931,51.3655,51.3839,51321.0
2017-08-02 15:45:00,55.83,55.84,55.75,55.75,53704.0,51.3839,51.3931,51.3103,51.3103,53704.0
2017-08-02 15:50:00,55.75,55.76,55.7,55.7,52995.0,51.3103,51.3195,51.2642,51.2642,52995.0
2017-08-02 15:55:00,55.71,55.71,55.64,55.65,140287.0,51.2734,51.2734,51.209,51.2182,140287.0
2017-08-03 09:30:00,55.63,55.99,55.38,55.5,56742.0,51.1998,51.5311,50.9697,51.0802,56742.0
2017-08-03 09:35:00,55.49,55.79,55.45,55.69,53784.0,51.071,51.3471,51.0341,51.255,53784.0
2017-08-03 09:40:00,55.68,55.85,55.53,55.79,45081.0,51.2458,51.4023,51.1078,51.3471,45081.0
2017-08-03 09:45:00,55.83,55.83,55.66,55.72,24534.0,51.3839,51.3839,51.2274,51.2826,24534.0
2017-08-03 09:50:00,55.71,55.71,55.62,55.65,23578.0,51.2734,51.2734,51.1906,51.2182,23578.0
2017-08-03 09:55:00,55.64,55.77,55.64,55.74,24988.0,51.209,51.3287,51.209,51.3011,24988.0
2017-08-03 10:00:00,55.73,55.77,55.62,55.73,42842.0,51.2919,51.3287,51.1906,51.2919,42842.0
2017-08-03 10:05:00,55.74,55.78,55.67,55.78,61272.0,51.3011,51.3379,51.2366,51.3379,61272.0
2017-08-03 10:10:00,55.78,55.84,55.76,55.82,23671.0,51.3379,51.3931,51.3195,51.3747,23671.0
2017-08-03 10:15:00,55.84,55.88,55.8,55.88,104628.0,51.3931,51.4299,51.3563,51.4299,104628.0
2017-08-03 10:20:00,55.88,55.96,55.82,55.87,86366.0,51.4299,51.5035,51.3747,51.4207,86366.0
2017-08-03 10:25:00,55.84,55.92,55.8,55.83,48292.0,51.3931,51.4667,51.3563,51.3839,48292.0
2017-08-03 10:30:00,55.82,55.91,55.81,55.85,47750.0,51.3747,51.4575,51.3655,51.4023,47750.0
2017-08-03 10:35:00,55.84,55.87,55.78,55.8,30155.0,51.3931,51.4207,51.3379,51.3563,30155.0
2017-08-03 10:40:00,55.81,55.85,55.8,55.84,27199.0,51.3655,51.4023,51.3563,51.3931,27199.0
2017-08-03 10:45:00,55.83,55.88,55.81,55.86,46708.0,51.3839,51.4299,51.3655,51.4115,46708.0
2017-08-03 10:50:00,55.86,55.89,55.72,55.72,44877.0,51.4115,51.4391,51.2826,51.2826,44877.0
2017-08-03 10:55:00,55.73,55.88,55.7,55.87,98027.0,51.2919,51.4299,51.2642,51.4207,98027.0
2017-08-03 11:00:00,55.88,55.91,55.83,55.85,60116.0,51.4299,51.4575,51.3839,51.4023,60116.0
2017-08-03 11:05:00,55.84,55.85,55.59,55.62,22409.0,51.3931,51.4023,51.163,51.1906,22409.0
2017-08-03 11:10:00,55.62,55.63,55.48,55.48,13084.0,51.1906,51.1998,51.0618,51.0618,13084.0
2017-08-03 11:15:00,55.49,55.51,55.4,55.51,22188.0,51.071,51.0894,50.9881,51.0894,22188.0
2017-08-03 11:20:00,55.51,55.52,55.46,55.46,9654.0,51.0894,51.0986,51.0434,51.0434,9654.0
2017-08-03 11:25:00,55.43,55.5,55.42,55.44,13209.0,51.0157,51.0802,51.0065,51.0249,13209.0
2017-08-03 11:30:00,55.43,55.43,55.3,55.3,13479.0,51.0157,51.0157,50.8961,50.8961,13479.0
2017-08-03 11:35:00,55.29,55.36,55.28,55.34,25138.0,50.8869,50.9513,50.8777,50.9329,25138.0
2017-08-03 11:40:00,55.34,55.36,55.32,55.34,16513.0,50.9329,50.9513,50.9145,50.9329,16513.0
2017-08-03 11:45:00,55.34,55.36,55.31,55.32,12834.0,50.9329,50.9513,50.9053,50.9145,12834.0
2017-08-03 11:50:00,55.32,55.34,55.22,55.23,21993.0,50.9145,50.9329,50.8225,50.8317,21993.0
2017-08-03 11:55:00,55.24,55.26,55.11,55.11,16190.0,50.8409,50.8593,50.7212,50.7212,16190.0
2017-08-03 12:00:00,55.12,55.13,55.02,55.02,23284.0,50.7304,50.7396,50.6384,50.6384,23284.0
2017-08-03 12:05:00,55.02,55.02,54.94,54.94,57303.0,50.6384,50.6384,50.5648,50.5648,57303.0
2017-08-03 12:10:00,54.94,54.96,54.89,54.93,23172.0,50.5648,50.5832,50.5187,50.5556,23172.0
2017-08-03 12:15:00,54.94,54.94,54.89,54.9,39721.0,50.5648,50.5648,50.5187,50.5279,39721.0
2017-08-03 12:20:00,54.89,54.93,54.87,54.89,42546.0,50.5187,50.5556,50.5003,50.5187,42546.0
2017-08-03 12:25:00,54.89,54.89,54.78,54.78,18669.0,50.5187,50.5187,50.4175,50.4175,18669.0
2017-08-03 12:30:00,54.79,54.79,54.74,54.75,34502.0,50.4267,50.4267,50.3807,50.3899,34502.0
2017-08-03 12:35:00,54.76,54.8,54.73,54.73,40151.0,50.3991,50.4359,50.3715,50.3715,40151.0
2017-08-03 12:40:00,54.74,54.74,54.67,54.68,24716.0,50.3807,50.3807,50.3163,50.3255,24716.0
2017-08-03 12:45:00,54.68,54.71,54.66,54.7,23834.0,50.3255,50.3531,50.3071,50.3439,23834.0
2017-08-03 12:50:00,54.71,54.71,54.67,54.68,42136.0,50.3531,50.3531,50.3163,50.3255,42136.0
2017-08-03 12:55:00,54.67,54.68,54.61,54.63,11256.0,50.3163,50.3255,50.261,50.2795,11256.0
2017-08-03 13:00:00,54.63,54.64,54.6,54.64,38052.0,50.2795,50.2887,50.2518,50.2887,38052.0
2017-08-03 13:05:00,54.64,54.68,54.61,54.61,21306.0,50.2887,50.3255,50.261,50.261,21306.0
2017-08-03 13:10:00,54.62,54.65,54.6,54.61,13225.0,50.2702,50.2979,50.2518,50.261,13225.0
2017-08-03 13:15:00,54.63,54.64,54.59,54.6,10864.0,50.2795,50.2887,50.2426,50.2518,10864.0
2017-08-03 13:20:00,54.62,54.66,54.6,54.63,28845.0,50.2702,50.3071,50.2518,50.2795,28845.0
2017-08-03 13:25:00,54.64,54.64,54.57,54.63,17827.0,50.2887,50.2887,50.2242,50.2795,17827.0
2017-08-03 13:30:00,54.62,54.62,54.58,54.62,14745.0,50.2702,50.2702,50.2334,50.2702,14745.0
2017-08-03 13:35:00,54.62,54.65,54.59,54.59,28270.0,50.2702,50.2979,50.2426,50.2426,28270.0
2017-08-03 13:40:00,54.6,54.65,54.58,54.59,18549.0,50.2518,50.2979,50.2334,50.2426,18549.0
2017-08-03 13:45:00,54.6,54.63,54.59,54.62,14820.0,50.2518,50.2795,50.2426,50.2702,14820.0
2017-08-03 13:50:00,54.62,54.73,54.61,54.7,50394.0,50.2702,50.3715,50.261,50.3439,50394.0
2017-08-03 13:55:00,54.69,54.69,54.65,54.66,20814.0,50.3347,50.3347,50.2979,50.3071,20814.0
2017-08-03 14:00:00,54.66,54.66,54.6,54.63,29372.0,50.3071,50.3071,50.2518,50.2795,29372.0
2017-08-03 14:05:00,54.63,54.66,54.62,54.63,21246.0,50.2795,50.3071,50.2702,50.2795,21246.0
2017-08-03 14:10:00,54.64,54.69,54.61,54.69,13110.0,50.2887,50.3347,50.261,50.3347,13110.0
2017-08-03 14:15:00,54.69,54.74,54.68,54.73,10142.0,50.3347,50.3807,50.3255,50.3715,10142.0
2017-08-03 14:20:00,54.73,54.75,54.71,54.72,31867.0,50.3715,50.3899,50.3531,50.3623,31867.0
2017-08-03 14:25:00,54.71,54.76,54.69,54.75,26821.0,50.3531,50.3991,50.3347,50.3899,26821.0
2017-08-03 14:30:00,54.75,54.78,54.72,54.72,33804.0,50.3899,50.4175,50.3623,50.3623,33804.0
2017-08-03 14:35:00,54.73,54.73,54.65,54.68,28051.0,50.3715,50.3715,50.2979,50.3255,28051.0
2017-08-03 14:40:00,54.68,54.71,54.67,54.67,24257.0,50.3255,50.3531,50.3163,50.3163,24257.0
2017-08-03 14:45:00,54.68,54.71,54.66,54.7,19474.0,50.3255,50.3531,50.3071,50.3439,19474.0
2017-08-03 14:50:00,54.7,54.71,54.68,54.69,17108.0,50.3439,50.3531,50.3255,50.3347,17108.0
2017-08-03 14:55:00,54.7,54.72,54.65,54.66,27685.0,50.3439,50.3623,50.2979,50.3071,27685.0
2017-08-03 15:00:00,54.66,54.67,54.53,54.61,59244.0,50.3071,50.3163,50.1874,50.261,59244.0
2017-08-03 15:05:00,54.6,54.68,54.58,54.68,20108.0,50.2518,50.3255,50.2334,50.3255,20108.0
2017-08-03 15:10:00,54.68,54.76,54.67,54.75,25624.0,50.3255,50.3991,50.3163,50.3899,25624.0
2017-08-03 15:15:00,54.76,54.83,54.75,54.83,23609.0,50.3991,50.4635,50.3899,50.4635,23609.0
2017-08-03 15:20:00,54.83,54.87,54.78,54.8,27282.0,50.4635,50.5003,50.4175,50.4359,27282.0
2017-08-03 15:25:00,54.79,54.85,54.79,54.84,29926.0,50.4267,50.4819,50.4267,50.4727,29926.0
2017-08-03 15:30:00,54.84,54.84,54.73,54.79,37547.0,50.4727,50.4727,50.3715,50.4267,37547.0
2017-08-03 15:35:00,54.8,54.82,54.77,54.78,33150.0,50.4359,50.4543,50.4083,50.4175,33150.0
2017-08-03 15:40:00,54.78,54.85,54.78,54.82,47353.0,50.4175,50.4819,50.4175,50.4543,47353.0
2017-08-03 15:45:00,54.82,54.87,54.81,54.87,61028.0,50.4543,50.5003,50.4451,50.5003,61028.0
2017-08-03 15:50:00,54.86,54.93,54.86,54.89,76622.0,50.4911,50.5556,50.4911,50.5187,76622.0
2017-08-03 15:55:00,54.88,54.89,54.85,54.86,125089.0,50.5095,50.5187,50.4819,50.4911,125089.0
2017-08-04 09:30:00,55.1,55.24,54.86,54.91,73707.0,50.712,50.8409,50.4911,50.5372,73707.0
2017-08-04 09:35:00,54.95,55.11,54.95,55.09,28825.0,50.574,50.7212,50.574,50.7028,28825.0
2017-08-04 09:40:00,55.07,55.17,54.91,54.91,19194.0,50.6844,50.7764,50.5372,50.5372,19194.0
2017-08-04 09:45:00,54.93,55.06,54.87,55.02,67100.0,50.5556,50.6752,50.5003,50.6384,67100.0
2017-08-04 09:50:00,55.02,55.24,54.98,55.24,51756.0,50.6384,50.8409,50.6016,50.8409,51756.0
2017-08-04 09:55:00,55.25,55.32,55.18,55.18,21135.0,50.8501,50.9145,50.7857,50.7857,21135.0
2017-08-04 10:00:00,55.17,55.23,55.08,55.1,21205.0,50.7764,50.8317,50.6936,50.712,21205.0
2017-08-04 10:05:00,55.12,55.14,54.99,55.02,20005.0,50.7304,50.7488,50.6108,50.6384,20005.0
2017-08-04 10:10:00,55.01,55.1,55.0,55.1,23250.0,50.6292,50.712,50.62,50.712,23250.0
2017-08-04 10:15:00,55.12,55.17,55.08,55.15,49629.0,50.7304,50.7764,50.6936,50.758,49629.0
2017-08-04 10:20:00,55.17,55.35,55.16,55.33,17349.0,50.7764,50.9421,50.7672,50.9237,17349.0
2017-08-04 10:25:00,55.35,55.54,55.3,55.51,90865.0,50.9421,51.117,50.8961,51.0894,90865.0
2017-08-04 10:30:00,55.49,55.59,55.48,55.56,32258.0,51.071,51.163,51.0618,51.1354,32258.0
2017-08-04 10:35:00,55.54,55.55,55.44,55.45,16118.0,51.117,51.1262,51.0249,51.0341,16118.0
2017-08-04 10:40:00,55.45,55.48,55.42,55.45,8870.0,51.0341,51.0618,51.0065,51.0341,8870.0
2017-08-04 10:45:00,55.45,55.56,55.44,55.54,12498.0,51.0341,51.1354,51.0249,51.117,12498.0
2017-08-04 10:50:00,55.52,55.53,55.36,55.39,23106.0,51.0986,51.1078,50.9513,50.9789,23106.0
2017-08-04 10:55:00,55.4,55.42,55.28,55.29,21399.0,50.9881,51.0065,50.8777,50.8869,21399.0
2017-08-04 11:00:00,55.28,55.3,55.21,55.3,17120.0,50.8777,50.8961,50.8133,50.8961,17120.0
2017-08-04 11:05:00,55.3,55.4,55.27,55.29,17124.0,50.8961,50.9881,50.8685,50.8869,17124.0
2017-08-04 11:10:00,55.29,55.4,55.29,55.37,13410.0,50.8869,50.9881,50.8869,50.9605,13410.0
2017-08-04 11:15:00,55.37,55.45,55.35,55.4,24632.0,50.9605,51.0341,50.9421,50.9881,24632.0
2017-08-04 11:20:00,55.4,55.41,55.35,55.38,23991.0,50.9881,50.9973,50.9421,50.9697,23991.0
2017-08-04 11:25:00,55.39,55.47,55.38,55.44,17090.0,50.9789,51.0526,50.9697,51.0249,17090.0
2017-08-04 11:30:00,55.44,55.52,55.43,55.45,11539.0,51.0249,51.0986,51.0157,51.0341,11539.0
2017-08-04 11:35:00,55.45,55.45,55.37,55.38,18241.0,51.0341,51.0341,50.9605,50.9697,18241.0
2017-08-04 11:40:00,55.39,55.46,55.39,55.46,4700.0,50.9789,51.0434,50.9789,51.0434,4700.0
2017-08-04 11:45:00,55.47,55.51,55.45,55.51,14556.0,51.0526,51.0894,51.0341,51.0894,14556.0
2017-08-04 11:50:00,55.52,55.52,55.46,55.5,8085.0,51.0986,51.0986,51.0434,51.0802,8085.0
2017-08-04 11:55:00,55.49,55.49,55.44,55.49,6795.0,51.071,51.071,51.0249,51.071,6795.0
2017-08-04 12:00:00,55.49,55.54,55.46,55.49,43425.0,51.071,51.117,51.0434,51.071,43425.0
2017-08-04 12:05:00,55.49,55.49,55.45,55.46,11590.0,51.071,51.071,51.0341,51.0434,11590.0
2017-08-04 12:10:00,55.45,55.5,55.44,55.49,12736.0,51.0341,51.0802,51.0249,51.071,12736.0
2017-08-04 12:15:00,55.48,55.5,55.46,55.5,22902.0,51.0618,51.0802,51.0434,51.0802,22902.0
2017-08-04 12:20:00,55.5,55.54,55.48,55.51,29898.0,51.0802,51.117,51.0618,51.0894,29898.0
2017-08-04 12:25:00,55.52,55.6,55.51,55.57,22813.0,51.0986,51.1722,51.0894,51.1446,22813.0
2017-08-04 12:30:00,55.58,55.68,55.57,55.67,17869.0,51.1538,51.2458,51.1446,51.2366,17869.0
2017-08-04 12:35:00,55.67,55.67,55.61,55.63,12387.0,51.2366,51.2366,51.1814,51.1998,12387.0
2017-08-04 12:40:00,55.62,55.62,55.56,55.59,6570.0,51.1906,51.1906,51.1354,51.163,6570.0
2017-08-04 12:45:00,55.58,55.66,55.58,55.66,15791.0,51.1538,51.2274,51.1538,51.2274,15791.0
2017-08-04 12:50:00,55.65,55.69,55.63,55.67,14969.0,51.2182,51.255,51.1998,51.2366,14969.0
2017-08-04 12:55:00,55.68,55.68,55.61,55.62,14675.0,51.2458,51.2458,51.1814,51.1906,14675.0
2017-08-04 13:00:00,55.63,55.74,55.62,55.73,12532.0,51.1998,51.3011,51.1906,51.2919,12532.0
2017-08-04 13:05:00,55.72,55.72,55.68,55.72,15577.0,51.2826,51.2826,51.2458,51.2826,15577.0
2017-08-04 13:10:00,55.72,55.72,55.65,55.66,14074.0,51.2826,51.2826,51.2182,51.2274,14074.0
2017-08-04 13:15:00,55.66,55.81,55.66,55.81,15602.0,51.2274,51.3655,51.2274,51.3655,15602.0
2017-08-04 13:20:00,55.8,55.84,55.77,55.82,10523.0,51.3563,51.3931,51.3287,51.3747,10523.0
2017-08-04 13:25:00,55.83,55.83,55.75,55.77,18358.0,51.3839,51.3839,51.3103,51.3287,18358.0
2017-08-04 13:30:00,55.75,55.79,55.74,55.78,12236.0,51.3103,51.3471,51.3011,51.3379,12236.0
2017-08-04 13:35:00,55.79,55.8,55.69,55.69,8777.0,51.3471,51.3563,51.255,51.255,8777.0
2017-08-04 13:40:00,55.69,55.74,55.68,55.74,11297.0,51.255,51.3011,51.2458,51.3011,11297.0
2017-08-04 13:45:00,55.75,55.75,55.72,55.73,12018.0,51.3103,51.3103,51.2826,51.2919,12018.0
2017-08-04 13:50:00,55.73,55.75,55.69,55.69,8082.0,51.2919,51.3103,51.255,51.255,8082.0
2017-08-04 13:55:00,55.71,55.74,55.7,55.72,6385.0,51.2734,51.3011,51.2642,51.2826,6385.0
2017-08-04 14:00:00,55.71,55.76,55.7,55.76,12100.0,51.2734,51.3195,51.2642,51.3195,12100.0
2017-08-04 14:05:00,55.75,55.75,55.67,55.67,15482.0,51.3103,51.3103,51.2366,51.2366,15482.0
2017-08-04 14:10:00,55.66,55.7,55.65,55.67,12434.0,51.2274,51.2642,51.2182,51.2366,12434.0
2017-08-04 14:15:00,55.67,55.7,55.65,55.67,40807.0,51.2366,51.2642,51.2182,51.2366,40807.0
2017-08-04 14:20:00,55.67,55.67,55.59,55.6,12540.0,51.2366,51.2366,51.163,51.1722,12540.0
2017-08-04 14:25:00,55.6,55.63,55.6,55.61,13583.0,51.1722,51.1998,51.1722,51.1814,13583.0
2017-08-04 14:30:00,55.61,55.65,55.61,55.64,8236.0,51.1814,51.2182,51.1814,51.209,8236.0
2017-08-04 14:35:00,55.65,55.8,55.64,55.8,36696.0,51.2182,51.3563,51.209,51.3563,36696.0
2017-08-04 14:40:00,55.79,55.84,55.78,55.8,22597.0,51.3471,51.3931,51.3379,51.3563,22597.0
2017-08-04 14:45:00,55.8,55.81,55.74,55.75,27905.0,51.3563,51.3655,51.3011,51.3103,27905.0
2017-08-04 14:50:00,55.76,55.8,55.76,55.79,15451.0,51.3195,51.3563,51.3195,51.3471,15451.0
2017-08-04 14:55:00,55.79,55.81,55.77,55.81,23800.0,51.3471,51.3655,51.3287,51.3655,23800.0
2017-08-04 15:00:00,55.8,55.83,55.78,55.81,18180.0,51.3563,51.3839,51.3379,51.3655,18180.0
2017-08-04 15:05:00,55.81,55.82,55.78,55.8,29531.0,51.3655,51.3747,51.3379,51.3563,29531.0
2017-08-04 15:10:00,55.8,55.84,55.78,55.8,23483.0,51.3563,51.3931,51.3379,51.3563,23483.0
2017-08-04 15:15:00,55.8,55.85,55.8,55.83,21786.0,51.3563,51.4023,51.3563,51.3839,21786.0
2017-08-04 15:20:00,55.83,55.87,55.82,55.86,21461.0,51.3839,51.4207,51.3747,51.4115,21461.0
2017-08-04 15:25:00,55.85,55.89,55.85,55.87,22591.0,51.4023,51.4391,51.4023,51.4207,22591.0
2017-08-04 15:30:00,55.88,55.88,55.85,55.87,29003.0,51.4299,51.4299,51.4023,51.4207,29003.0
2017-08-04 15:35:00,55.87,55.92,55.86,55.92,52315.0,51.4207,51.4667,51.4115,51.4667,52315.0
2017-08-04 15:40:00,55.92,55.94,55.87,55.87,73504.0,51.4667,51.4851,51.4207,51.4207,73504.0
2017-08-04 15:45:00,55.88,55.92,55.87,55.89,81010.0,51.4299,51.4667,51.4207,51.4391,81010.0
2017-08-04 15:50:00,55.88,55.9,55.82,55.86,85152.0,51.4299,51.4483,51.3747,51.4115,85152.0
2017-08-04 15:55:00,55.85,55.87,55.82,55.86,156083.0,51.4023,51.4207,51.3747,51.4115,156083.0
2017-08-07 09:30:00,55.62,56.02,55.61,55.74,42469.0,51.1906,51.5588,51.1814,51.3011,42469.0
2017-08-07 09:35:00,55.73,55.79,55.61,55.77,44094.0,51.2919,51.3471,51.1814,51.3287,44094.0
2017-08-07 09:40:00,55.77,55.83,55.68,55.8,23466.0,51.3287,51.3839,51.2458,51.3563,23466.0
2017-08-07 09:45:00,55.8,55.86,55.71,55.81,32416.0,51.3563,51.4115,51.2734,51.3655,32416.0
2017-08-07 09:50:00,55.8,55.8,55.62,55.7,48598.0,51.3563,51.3563,51.1906,51.2642,48598.0
2017-08-07 09:55:00,55.73,55.74,55.61,55.67,16202.0,51.2919,51.3011,51.1814,51.2366,16202.0
2017-08-07 10:00:00,55.68,55.71,55.62,55.65,39025.0,51.2458,51.2734,51.1906,51.2182,39025.0
2017-08-07 10:05:00,55.66,55.69,55.61,55.62,25657.0,51.2274,51.255,51.1814,51.1906,25657.0
2017-08-07 10:10:00,55.63,55.65,55.52,55.54,25013.0,51.1998,51.2182,51.0986,51.117,25013.0
2017-08-07 10:15:00,55.54,55.55,55.47,55.51,36489.0,51.117,51.1262,51.0526,51.0894,36489.0
2017-08-07 10:20:00,55.5,55.51,55.48,55.48,24305.0,51.0802,51.0894,51.0618,51.0618,24305.0
2017-08-07 10:25:00,55.48,55.49,55.27,55.27,38411.0,51.0618,51.071,50.8685,50.8685,38411.0
2017-08-07 10:30:00,55.27,55.35,55.27,55.3,22192.0,50.8685,50.9421,50.8685,50.8961,22192.0
2017-08-07 10:35:00,55.29,55.3,55.17,55.17,24441.0,50.8869,50.8961,50.7764,50.7764,24441.0
2017-08-07 10:40:00,55.18,55.21,55.13,55.16,24491.0,50.7857,50.8133,50.7396,50.7672,24491.0
2017-08-07 10:45:00,55.16,55.29,55.16,55.25,17802.0,50.7672,50.8869,50.7672,50.8501,17802.0
2017-08-07 10:50:00,55.25,55.32,55.21,55.32,12765.0,50.8501,50.9145,50.8133,50.9145,12765.0
2017-08-07 10:55:00,55.32,55.38,55.32,55.35,13450.0,50.9145,50.9697,50.9145,50.9421,13450.0
2017-08-07 11:00:00,55.36,55.41,55.33,55.37,17685.0,50.9513,50.9973,50.9237,50.9605,17685.0
2017-08-07 11:05:00,55.38,55.44,55.37,55.44,18180.0,50.9697,51.0249,50.9605,51.0249,18180.0
2017-08-07 11:10:00,55.43,55.48,55.42,55.45,12852.0,51.0157,51.0618,51.0065,51.0341,12852.0
2017-08-07 11:15:00,55.45,55.58,55.43,55.57,30114.0,51.0341,51.1538,51.0157,51.1446,30114.0
2017-08-07 11:20:00,55.58,55.59,55.51,55.51,11101.0,51.1538,51.163,51.0894,51.0894,11101.0
2017-08-07 11:25:00,55.52,55.56,55.5,55.56,14648.0,51.0986,51.1354,51.0802,51.1354,14648.0
2017-08-07 11:30:00,55.56,55.66,55.56,55.63,13936.0,51.1354,51.2274,51.1354,51.1998,13936.0
2017-08-07 11:35:00,55.61,55.68,55.61,55.66,11278.0,51.1814,51.2458,51.1814,51.2274,11278.0
2017-08-07 11:40:00,55.66,55.82,55.66,55.78,28062.0,51.2274,51.3747,51.2274,51.3379,28062.0
2017-08-07 11:45:00,55.78,55.83,55.76,55.82,24958.0,51.3379,51.3839,51.3195,51.3747,24958.0
2017-08-07 11:50:00,55.82,55.89,55.78,55.88,38838.0,51.3747,51.4391,51.3379,51.4299,38838.0
2017-08-07 11:55:00,55.88,55.95,55.86,55.91,27125.0,51.4299,51.4943,51.4115,51.4575,27125.0
2017-08-07 12:00:00,55.92,55.97,55.91,55.93,14163.0,51.4667,51.5127,51.4575,51.4759,14163.0
2017-08-07 12:05:00,55.93,55.94,55.91,55.92,20209.0,51.4759,51.4851,51.4575,51.4667,20209.0
2017-08-07 12:10:00,55.93,56.0,55.92,55.96,30364.0,51.4759,51.5403,51.4667,51.5035,30364.0
2017-08-07 12:15:00,55.97,55.98,55.89,55.89,13955.0,51.5127,51.5219,51.4391,51.4391,13955.0
2017-08-07 12:20:00,55.89,55.89,55.74,55.77,24090.0,51.4391,51.4391,51.3011,51.3287,24090.0
2017-08-07 12:25:00,55.78,55.78,55.72,55.73,10595.0,51.3379,51.3379,51.2826,51.2919,10595.0
2017-08-07 12:30:00,55.73,55.83,55.72,55.81,16391.0,51.2919,51.3839,51.2826,51.3655,16391.0
2017-08-07 12:35:00,55.81,55.86,55.79,55.86,10592.0,51.3655,51.4115,51.3471,51.4115,10592.0
2017-08-07 12:40:00,55.85,55.86,55.83,55.85,9666.0,51.4023,51.4115,51.3839,51.4023,9666.0
2017-08-07 12:45:00,55.85,55.85,55.79,55.81,14709.0,51.4023,51.4023,51.3471,51.3655,14709.0
2017-08-07 12:50:00,55.81,55.81,55.7,55.7,12184.0,51.3655,51.3655,51.2642,51.2642,12184.0
2017-08-07 12:55:00,55.68,55.69,55.64,55.67,13874.0,51.2458,51.255,51.209,51.2366,13874.0
2017-08-07 13:00:00,55.66,55.67,55.57,55.57,22594.0,51.2274,51.2366,51.1446,51.1446,22594.0
2017-08-07 13:05:00,55.57,55.58,55.54,55.58,23509.0,51.1446,51.1538,51.117,51.1538,23509.0
2017-08-07 13:10:00,55.57,55.63,55.57,55.63,12986.0,51.1446,51.1998,51.1446,51.1998,12986.0
2017-08-07 13:15:00,55.62,55.66,55.61,55.62,10340.0,51.1906,51.2274,51.1814,51.1906,10340.0
2017-08-07 13:20:00,55.62,55.65,55.61,55.65,5979.0,51.1906,51.2182,51.1814,51.2182,5979.0
2017-08-07 13:25:00,55.64,55.68,55.63,55.68,16507.0,51.209,51.2458,51.1998,51.2458,16507.0
2017-08-07 13:30:00,55.68,55.73,55.66,55.72,19780.0,51.2458,51.2919,51.2274,51.2826,19780.0
2017-08-07 13:35:00,55.71,55.71,55.62,55.62,12737.0,51.2734,51.2734,51.1906,51.1906,12737.0
2017-08-07 13:40:00,55.62,55.62,55.58,55.6,10667.0,51.1906,51.1906,51.1538,51.1722,10667.0
2017-08-07 13:45:00,55.61,55.62,55.6,55.61,6121.0,51.1814,51.1906,51.1722,51.1814,6121.0
2017-08-07 13:50:00,55.61,55.62,55.58,55.6,13607.0,51.1814,51.1906,51.1538,51.1722,13607.0
2017-08-07 13:55:00,55.61,55.61,55.55,55.57,15559.0,51.1814,51.1814,51.1262,51.1446,15559.0
2017-08-07 14:00:00,55.57,55.6,55.51,55.51,10979.0,51.1446,51.1722,51.0894,51.0894,10979.0
2017-08-07 14:05:00,55.51,55.51,55.49,55.5,16360.0,51.0894,51.0894,51.071,51.0802,16360.0
2017-08-07 14:10:00,55.5,55.51,55.47,55.5,15595.0,51.0802,51.0894,51.0526,51.0802,15595.0
2017-08-07 14:15:00,55.5,55.56,55.49,55.56,13227.0,51.0802,51.1354,51.071,51.1354,13227.0
2017-08-07 14:20:00,55.57,55.63,55.57,55.63,13747.0,51.1446,51.1998,51.1446,51.1998,13747.0
2017-08-07 14:25:00,55.64,55.65,55.62,55.62,10420.0,51.209,51.2182,51.1906,51.1906,10420.0
2017-08-07 14:30:00,55.62,55.63,55.57,55.57,12399.0,51.1906,51.1998,51.1446,51.1446,12399.0
2017-08-07 14:35:00,55.56,55.59,55.55,55.55,14147.0,51.1354,51.163,51.1262,51.1262,14147.0
2017-08-07 14:40:00,55.55,55.56,55.53,55.54,11400.0,51.1262,51.1354,51.1078,51.117,11400.0
2017-08-07 14:45:00,55.54,55.55,55.53,55.55,13827.0,51.117,51.1262,51.1078,51.1262,13827.0
2017-08-07 14:50:00,55.55,55.59,55.55,55.58,14762.0,51.1262,51.163,51.1262,51.1538,14762.0
2017-08-07 14:55:00,55.57,55.64,55.56,55.57,25269.0,51.1446,51.209,51.1354,51.1446,25269.0
2017-08-07 15:00:00,55.57,55.57,55.43,55.44,23364.0,51.1446,51.1446,51.0157,51.0249,23364.0
2017-08-07 15:05:00,55.44,55.46,55.41,55.45,31286.0,51.0249,51.0434,50.9973,51.0341,31286.0
2017-08-07 15:10:00,55.45,55.46,55.4,55.4,31522.0,51.0341,51.0434,50.9881,50.9881,31522.0
2017-08-07 15:15:00,55.41,55.41,55.38,55.38,39606.0,50.9973,50.9973,50.9697,50.9697,39606.0
2017-08-07 15:20:00,55.38,55.38,55.34,55.34,15500.0,50.9697,50.9697,50.9329,50.9329,15500.0
2017-08-07 15:25:00,55.35,55.39,55.29,55.39,50177.0,50.9421,50.9789,50.8869,50.9789,50177.0
2017-08-07 15:30:00,55.39,55.42,55.37,55.39,37017.0,50.9789,51.0065,50.9605,50.9789,37017.0
2017-08-07 15:35:00,55.4,55.4,55.35,55.35,23950.0,50.9881,50.9881,50.9421,50.9421,23950.0
2017-08-07 15:40:00,55.36,55.39,55.34,55.39,31660.0,50.9513,50.9789,50.9329,50.9789,31660.0
2017-08-07 15:45:00,55.39,55.41,55.38,55.39,36250.0,50.9789,50.9973,50.9697,50.9789,36250.0
2017-08-07 15:50:00,55.4,55.45,55.39,55.4,70702.0,50.9881,51.0341,50.9789,50.9881,70702.0
2017-08-07 15:55:00,55.39,55.44,55.37,55.4,115887.0,50.9789,51.0249,50.9605,50.9881,115887.0
2017-08-08 09:30:00,55.52,56.02,55.52,55.98,79613.0,51.0986,51.5588,51.0986,51.5219,79613.0
2017-08-08 09:35:00,56.0,56.08,55.8,55.94,42988.0,51.5403,51.614,51.3563,51.4851,42988.0
2017-08-08 09:40:00,55.94,56.06,55.79,56.03,42320.0,51.4851,51.5956,51.3471,51.568,42320.0
2017-08-08 09:45:00,56.03,56.08,55.89,56.06,45676.0,51.568,51.614,51.4391,51.5956,45676.0
2017-08-08 09:50:00,56.07,56.21,56.07,56.19,30376.0,51.6048,51.7336,51.6048,51.7152,30376.0
2017-08-08 09:55:00,56.17,56.32,56.17,56.29,37782.0,51.6968,51.8349,51.6968,51.8073,37782.0
2017-08-08 10:00:00,56.29,56.42,56.24,56.3,62523.0,51.8073,51.9269,51.7612,51.8165,62523.0
2017-08-08 10:05:00,56.3,56.31,56.15,56.15,18496.0,51.8165,51.8257,51.6784,51.6784,18496.0
2017-08-08 10:10:00,56.16,56.23,56.15,56.2,31422.0,51.6876,51.752,51.6784,51.7244,31422.0
2017-08-08 10:15:00,56.17,56.22,56.1,56.17,23983.0,51.6968,51.7428,51.6324,51.6968,23983.0
2017-08-08 10:20:00,56.19,56.24,56.14,56.19,15374.0,51.7152,51.7612,51.6692,51.7152,15374.0
2017-08-08 10:25:00,56.19,56.21,56.15,56.17,10761.0,51.7152,51.7336,51.6784,51.6968,10761.0
2017-08-08 10:30:00,56.18,56.19,56.05,56.06,19283.0,51.706,51.7152,51.5864,51.5956,19283.0
2017-08-08 10:35:00,56.08,56.08,56.01,56.05,15674.0,51.614,51.614,51.5496,51.5864,15674.0
2017-08-08 10:40:00,56.04,56.13,56.02,56.13,11097.0,51.5772,51.66,51.5588,51.66,11097.0
2017-08-08 10:45:00,56.14,56.15,56.11,56.14,12451.0,51.6692,51.6784,51.6416,51.6692,12451.0
2017-08-08 10:50:00,56.14,56.19,56.07,56.18,22822.0,51.6692,51.7152,51.6048,51.706,22822.0
2017-08-08 10:55:00,56.19,56.26,56.16,56.22,31521.0,51.7152,51.7796,51.6876,51.7428,31521.0
2017-08-08 11:00:00,56.22,56.26,56.2,56.22,56324.0,51.7428,51.7796,51.7244,51.7428,56324.0
2017-08-08 11:05:00,56.25,56.29,56.23,56.26,12860.0,51.7704,51.8073,51.752,51.7796,12860.0
2017-08-08 11:10:00,56.27,56.33,56.27,56.32,15154.0,51.7888,51.8441,51.7888,51.8349,15154.0
2017-08-08 11:15:00,56.32,56.36,56.29,56.3,55849.0,51.8349,51.8717,51.8073,51.8165,55849.0
2017-08-08 11:20:00,56.3,56.33,56.25,56.32,17112.0,51.8165,51.8441,51.7704,51.8349,17112.0
2017-08-08 11:25:00,56.32,56.35,56.29,56.33,20903.0,51.8349,51.8625,51.8073,51.8441,20903.0
2017-08-08 11:30:00,56.33,56.34,56.22,56.26,24341.0,51.8441,51.8533,51.7428,51.7796,24341.0
2017-08-08 11:35:00,56.26,56.28,56.24,56.27,24069.0,51.7796,51.7981,51.7612,51.7888,24069.0
2017-08-08 11:40:00,56.27,56.32,56.27,56.29,16673.0,51.7888,51.8349,51.7888,51.8073,16673.0
2017-08-08 11:45:00,56.29,56.35,56.25,56.34,53992.0,51.8073,51.8625,51.7704,51.8533,53992.0
2017-08-08 11:50:00,56.34,56.43,56.33,56.42,16497.0,51.8533,51.9361,51.8441,51.9269,16497.0
2017-08-08 11:55:00,56.42,56.58,56.41,56.58,54744.0,51.9269,52.0742,51.9177,52.0742,54744.0
2017-08-08 12:00:00,56.58,56.59,56.49,56.49,21050.0,52.0742,52.0834,51.9913,51.9913,21050.0
2017-08-08 12:05:00,56.5,56.57,56.48,56.54,19332.0,52.0005,52.065,51.9821,52.0373,19332.0
2017-08-08 12:10:00,56.55,56.61,56.48,56.48,38242.0,52.0465,52.1018,51.9821,51.9821,38242.0
2017-08-08 12:15:00,56.48,56.52,56.48,56.51,16216.0,51.9821,52.0189,51.9821,52.0097,16216.0
2017-08-08 12:20:00,56.5,56.52,56.47,56.5,19081.0,52.0005,52.0189,51.9729,52.0005,19081.0
2017-08-08 12:25:00,56.49,56.61,56.48,56.59,13650.0,51.9913,52.1018,51.9821,52.0834,13650.0
2017-08-08 12:30:00,56.58,56.58,56.52,56.54,11791.0,52.0742,52.0742,52.0189,52.0373,11791.0
2017-08-08 12:35:00,56.56,56.59,56.44,56.45,13550.0,52.0558,52.0834,51.9453,51.9545,13550.0
2017-08-08 12:40:00,56.44,56.51,56.44,56.47,8676.0,51.9453,52.0097,51.9453,51.9729,8676.0
2017-08-08 12:45:00,56.47,56.48,56.39,56.42,12029.0,51.9729,51.9821,51.8993,51.9269,12029.0
2017-08-08 12:50:00,56.42,56.49,56.42,56.43,14044.0,51.9269,51.9913,51.9269,51.9361,14044.0
2017-08-08 12:55:00,56.42,56.5,56.41,56.49,19384.0,51.9269,52.0005,51.9177,51.9913,19384.0
2017-08-08 13:00:00,56.49,56.5,56.37,56.38,85165.0,51.9913,52.0005,51.8809,51.8901,85165.0
2017-08-08 13:05:00,56.39,56.41,56.38,56.39,18064.0,51.8993,51.9177,51.8901,51.8993,18064.0
2017-08-08 13:10:00,56.39,56.45,56.38,56.44,8921.0,51.8993,51.9545,51.8901,51.9453,8921.0
2017-08-08 13:15:00,56.43,56.51,56.43,56.51,14165.0,51.9361,52.0097,51.9361,52.0097,14165.0
2017-08-08 13:20:00,56.49,56.53,56.47,56.5,14230.0,51.9913,52.0281,51.9729,52.0005,14230.0
2017-08-08 13:25:00,56.49,56.5,56.42,56.44,12574.0,51.9913,52.0005,51.9269,51.9453,12574.0
2017-08-08 13:30:00,56.43,56.46,56.42,56.46,23226.0,51.9361,51.9637,51.9269,51.9637,23226.0
2017-08-08 13:35:00,56.47,56.51,56.43,56.49,13210.0,51.9729,52.0097,51.9361,51.9913,13210.0
2017-08-08 13:40:00,56.49,56.52,56.45,56.46,12950.0,51.9913,52.0189,51.9545,51.9637,12950.0
2017-08-08 13:45:00,56.47,56.5,56.45,56.5,21910.0,51.9729,52.0005,51.9545,52.0005,21910.0
2017-08-08 13:50:00,56.49,56.52,56.49,56.51,13282.0,51.9913,52.0189,51.9913,52.0097,13282.0
2017-08-08 13:55:00,56.5,56.51,56.47,56.47,15987.0,52.0005,52.0097,51.9729,51.9729,15987.0
2017-08-08 14:00:00,56.48,56.52,56.48,56.52,24124.0,51.9821,52.0189,51.9821,52.0189,24124.0
2017-08-08 14:05:00,56.52,56.55,56.51,56.52,17400.0,52.0189,52.0465,52.0097,52.0189,17400.0
2017-08-08 14:10:00,56.54,56.57,56.52,56.53,10243.0,52.0373,52.065,52.0189,52.0281,10243.0
2017-08-08 14:15:00,56.53,56.54,56.45,56.46,19525.0,52.0281,52.0373,51.9545,51.9637,19525.0
2017-08-08 14:20:00,56.45,56.48,56.4,56.4,30964.0,51.9545,51.9821,51.9085,51.9085,30964.0
2017-08-08 14:25:00,56.41,56.48,56.41,56.48,31567.0,51.9177,51.9821,51.9177,51.9821,31567.0
2017-08-08 14:30:00,56.46,56.5,56.46,56.48,20540.0,51.9637,52.0005,51.9637,51.9821,20540.0
2017-08-08 14:35:00,56.48,56.48,56.43,56.45,14668.0,51.9821,51.9821,51.9361,51.9545,14668.0
2017-08-08 14:40:00,56.44,56.45,56.37,56.38,40578.0,51.9453,51.9545,51.8809,51.8901,40578.0
2017-08-08 14:45:00,56.38,56.41,56.34,56.34,27421.0,51.8901,51.9177,51.8533,51.8533,27421.0
2017-08-08 14:50:00,56.34,56.36,56.28,56.32,34176.0,51.8533,51.8717,51.7981,51.8349,34176.0
2017-08-08 14:55:00,56.32,56.34,56.23,56.28,24043.0,51.8349,51.8533,51.752,51.7981,24043.0
2017-08-08 15:00:00,56.27,56.27,56.2,56.22,21912.0,51.7888,51.7888,51.7244,51.7428,21912.0
2017-08-08 15:05:00,56.23,56.26,56.19,56.25,52170.0,51.752,51.7796,51.7152,51.7704,52170.0
2017-08-08 15:10:00,56.26,56.28,56.21,56.28,40187.0,51.7796,51.7981,51.7336,51.7981,40187.0
2017-08-08 15:15:00,56.28,56.29,56.26,56.28,34084.0,51.7981,51.8073,51.7796,51.7981,34084.0
2017-08-08 15:20:00,56.28,56.28,56.19,56.2,57744.0,51.7981,51.7981,51.7152,51.7244,57744.0
2017-08-08 15:25:00,56.21,56.21,56.12,56.13,28121.0,51.7336,51.7336,51.6508,51.66,28121.0
2017-08-08 15:30:00,56.13,56.13,56.0,56.03,52727.0,51.66,51.66,51.5403,51.568,52727.0
2017-08-08 15:35:00,56.03,56.04,55.94,55.97,42027.0,51.568,51.5772,51.4851,51.5127,42027.0
2017-08-08 15:40:00,55.97,55.99,55.9,55.91,51455.0,51.5127,51.5311,51.4483,51.4575,51455.0
2017-08-08 15:45:00,55.91,56.02,55.9,55.94,57753.0,51.4575,51.5588,51.4483,51.4851,57753.0
2017-08-08 15:50:00,55.94,55.95,55.88,55.9,85749.0,51.4851,51.4943,51.4299,51.4483,85749.0
2017-08-08 15:55:00,55.91,55.93,55.85,55.92,99504.0,51.4575,51.4759,51.4023,51.4667,99504.0
2017-08-09 09:30:00,55.88,55.91,55.52,55.69,57174.0,51.4299,51.4575,51.0986,51.255,57174.0
2017-08-09 09:35:00,55.68,55.69,55.27,55.31,31626.0,51.2458,51.255,50.8685,50.9053,31626.0
2017-08-09 09:40:00,55.32,55.43,55.25,55.42,21209.0,50.9145,51.0157,50.8501,51.0065,21209.0
2017-08-09 09:45:00,55.45,55.45,55.3,55.35,36116.0,51.0341,51.0341,50.8961,50.9421,36116.0
2017-08-09 09:50:00,55.36,55.59,55.36,55.44,70881.0,50.9513,51.163,50.9513,51.0249,70881.0
2017-08-09 09:55:00,55.43,55.51,55.31,55.41,123500.0,51.0157,51.0894,50.9053,50.9973,123500.0
2017-08-09 10:00:00,55.4,55.45,55.29,55.38,59716.0,50.9881,51.0341,50.8869,50.9697,59716.0
2017-08-09 10:05:00,55.38,55.41,55.28,55.32,83973.0,50.9697,50.9973,50.8777,50.9145,83973.0
2017-08-09 10:10:00,55.32,55.37,55.08,55.14,53192.0,50.9145,50.9605,50.6936,50.7488,53192.0
2017-08-09 10:15:00,55.17,55.19,55.02,55.04,29273.0,50.7764,50.7949,50.6384,50.6568,29273.0
2017-08-09 10:20:00,55.02,55.18,55.02,55.13,45820.0,50.6384,50.7857,50.6384,50.7396,45820.0
2017-08-09 10:25:00,55.13,55.18,55.12,55.16,29910.0,50.7396,50.7857,50.7304,50.7672,29910.0
2017-08-09 10:30:00,55.15,55.4,55.13,55.4,36689.0,50.758,50.9881,50.7396,50.9881,36689.0
2017-08-09 10:35:00,55.41,55.46,55.28,55.29,52449.0,50.9973,51.0434,50.8777,50.8869,52449.0
2017-08-09 10:40:00,55.29,55.35,55.15,55.15,23148.0,50.8869,50.9421,50.758,50.758,23148.0
2017-08-09 10:45:00,55.17,55.2,55.13,55.15,10441.0,50.7764,50.8041,50.7396,50.758,10441.0
2017-08-09 10:50:00,55.16,55.26,55.14,55.2,19241.0,50.7672,50.8593,50.7488,50.8041,19241.0
2017-08-09 10:55:00,55.2,55.21,55.12,55.17,28372.0,50.8041,50.8133,50.7304,50.7764,28372.0
2017-08-09 11:00:00,55.16,55.2,55.09,55.14,15944.0,50.7672,50.8041,50.7028,50.7488,15944.0
2017-08-09 11:05:00,55.14,55.22,55.13,55.21,11331.0,50.7488,50.8225,50.7396,50.8133,11331.0
2017-08-09 11:10:00,55.21,55.27,55.14,55.16,22736.0,50.8133,50.8685,50.7488,50.7672,22736.0
2017-08-09 11:15:00,55.16,55.18,55.03,55.04,14779.0,50.7672,50.7857,50.6476,50.6568,14779.0
2017-08-09 11:20:00,55.04,55.13,55.03,55.1,22813.0,50.6568,50.7396,50.6476,50.712,22813.0
2017-08-09 11:25:00,55.12,55.16,55.11,55.13,16225.0,50.7304,50.7672,50.7212,50.7396,16225.0
2017-08-09 11:30:00,55.14,55.25,55.13,55.24,12330.0,50.7488,50.8501,50.7396,50.8409,12330.0
2017-08-09 11:35:00,55.23,55.28,55.2,55.28,29723.0,50.8317,50.8777,50.8041,50.8777,29723.0
2017-08-09 11:40:00,55.28,55.32,55.23,55.28,25687.0,50.8777,50.9145,50.8317,50.8777,25687.0
2017-08-09 11:45:00,55.29,55.29,55.22,55.24,33057.0,50.8869,50.8869,50.8225,50.8409,33057.0
2017-08-09 11:50:00,55.23,55.44,55.22,55.43,44357.0,50.8317,51.0249,50.8225,51.0157,44357.0
2017-08-09 11:55:00,55.42,55.59,55.41,55.5,38558.0,51.0065,51.163,50.9973,51.0802,38558.0
2017-08-09 12:00:00,55.5,55.59,55.49,55.52,64669.0,51.0802,51.163,51.071,51.0986,64669.0
2017-08-09 12:05:00,55.52,55.56,55.49,55.49,20144.0,51.0986,51.1354,51.071,51.071,20144.0
2017-08-09 12:10:00,55.5,55.54,55.49,55.53,20858.0,51.0802,51.117,51.071,51.1078,20858.0
2017-08-09 12:15:00,55.56,55.56,55.48,55.5,17121.0,51.1354,51.1354,51.0618,51.0802,17121.0
2017-08-09 12:20:00,55.5,55.59,55.48,55.57,23658.0,51.0802,51.163,51.0618,51.1446,23658.0
2017-08-09 12:25:00,55.58,55.65,55.57,55.57,19791.0,51.1538,51.2182,51.1446,51.1446,19791.0
2017-08-09 12:30:00,55.58,55.59,55.52,55.55,14833.0,51.1538,51.163,51.0986,51.1262,14833.0
2017-08-09 12:35:00,55.56,55.58,55.5,55.5,12041.0,51.1354,51.1538,51.0802,51.0802,12041.0
2017-08-09 12:40:00,55.5,55.53,55.49,55.49,10761.0,51.0802,51.1078,51.071,51.071,10761.0
2017-08-09 12:45:00,55.5,55.57,55.5,55.57,9724.0,51.0802,51.1446,51.0802,51.1446,9724.0
2017-08-09 12:50:00,55.58,55.64,55.58,55.63,14991.0,51.1538,51.209,51.1538,51.1998,14991.0
2017-08-09 12:55:00,55.63,55.63,55.54,55.55,11166.0,51.1998,51.1998,51.117,51.1262,11166.0
2017-08-09 13:00:00,55.55,55.58,55.54,55.55,9163.0,51.1262,51.1538,51.117,51.1262,9163.0
2017-08-09 13:05:00,55.55,55.58,55.54,55.56,7020.0,51.1262,51.1538,51.117,51.1354,7020.0
2017-08-09 13:10:00,55.56,55.64,55.56,55.62,17261.0,51.1354,51.209,51.1354,51.1906,17261.0
2017-08-09 13:15:00,55.63,55.69,55.61,55.65,35211.0,51.1998,51.255,51.1814,51.2182,35211.0
2017-08-09 13:20:00,55.64,55.71,55.62,55.63,8691.0,51.209,51.2734,51.1906,51.1998,8691.0
2017-08-09 13:25:00,55.64,55.69,55.61,55.69,8129.0,51.209,51.255,51.1814,51.255,8129.0
2017-08-09 13:30:00,55.7,55.73,55.68,55.72,27977.0,51.2642,51.2919,51.2458,51.2826,27977.0
2017-08-09 13:35:00,55.71,55.75,55.68,55.69,19771.0,51.2734,51.3103,51.2458,51.255,19771.0
2017-08-09 13:40:00,55.7,55.8,55.69,55.73,18114.0,51.2642,51.3563,51.255,51.2919,18114.0
2017-08-09 13:45:00,55.72,55.74,55.69,55.69,13651.0,51.2826,51.3011,51.255,51.255,13651.0
2017-08-09 13:50:00,55.69,55.69,55.61,55.63,10681.0,51.255,51.255,51.1814,51.1998,10681.0
2017-08-09 13:55:00,55.63,55.63,55.55,55.56,9400.0,51.1998,51.1998,51.1262,51.1354,9400.0
2017-08-09 14:00:00,55.57,55.61,55.57,55.61,7101.0,51.1446,51.1814,51.1446,51.1814,7101.0
2017-08-09 14:05:00,55.6,55.63,55.57,55.6,10620.0,51.1722,51.1998,51.1446,51.1722,10620.0
2017-08-09 14:10:00,55.61,55.61,55.51,55.51,11018.0,51.1814,51.1814,51.0894,51.0894,11018.0
2017-08-09 14:15:00,55.5,55.56,55.49,55.55,12597.0,51.0802,51.1354,51.071,51.1262,12597.0
2017-08-09 14:20:00,55.54,55.6,55.53,55.56,19811.0,51.117,51.1722,51.1078,51.1354,19811.0
2017-08-09 14:25:00,55.56,55.63,55.56,55.58,23077.0,51.1354,51.1998,51.1354,51.1538,23077.0
2017-08-09 14:30:00,55.58,55.63,55.58,55.59,21524.0,51.1538,51.1998,51.1538,51.163,21524.0
2017-08-09 14:35:00,55.58,55.62,55.5,55.54,26629.0,51.1538,51.1906,51.0802,51.117,26629.0
2017-08-09 14:40:00,55.54,55.54,55.42,55.46,26532.0,51.117,51.117,51.0065,51.0434,26532.0
2017-08-09 14:45:00,55.46,55.56,55.45,55.56,23435.0,51.0434,51.1354,51.0341,51.1354,23435.0
2017-08-09 14:50:00,55.55,55.55,55.5,55.54,20325.0,51.1262,51.1262,51.0802,51.117,20325.0
2017-08-09 14:55:00,55.55,55.62,55.54,55.57,17691.0,51.1262,51.1906,51.117,51.1446,17691.0
2017-08-09 15:00:00,55.57,55.59,55.52,55.58,46999.0,51.1446,51.163,51.0986,51.1538,46999.0
2017-08-09 15:05:00,55.58,55.67,55.57,55.65,71174.0,51.1538,51.2366,51.1446,51.2182,71174.0
2017-08-09 15:10:00,55.66,55.71,55.6,55.6,31214.0,51.2274,51.2734,51.1722,51.1722,31214.0
2017-08-09 15:15:00,55.61,55.69,55.6,55.68,50235.0,51.1814,51.255,51.1722,51.2458,50235.0
2017-08-09 15:20:00,55.68,55.69,55.63,55.66,50986.0,51.2458,51.255,51.1998,51.2274,50986.0
2017-08-09 15:25:00,55.67,55.76,55.66,55.74,55612.0,51.2366,51.3195,51.2274,51.3011,55612.0
2017-08-09 15:30:00,55.75,55.76,55.7,55.74,31545.0,51.3103,51.3195,51.2642,51.3011,31545.0
2017-08-09 15:35:00,55.73,55.86,55.73,55.85,70381.0,51.2919,51.4115,51.2919,51.4023,70381.0
2017-08-09 15:40:00,55.84,55.89,55.84,55.87,60462.0,51.3931,51.4391,51.3931,51.4207,60462.0
2017-08-09 15:45:00,55.86,55.91,55.85,55.9,73341.0,51.4115,51.4575,51.4023,51.4483,73341.0
2017-08-09 15:50:00,55.9,56.01,55.89,56.01,123593.0,51.4483,51.5496,51.4391,51.5496,123593.0
2017-08-09 15:55:00,56.0,56.07,55.99,56.04,234426.0,51.5403,51.6048,51.5311,51.5772,234426.0
2017-08-10 09:30:00,55.7,55.73,55.11,55.32,74078.0,51.2642,51.2919,50.7212,50.9145,74078.0
2017-08-10 09:35:00,55.32,55.47,55.12,55.17,96714.0,50.9145,51.0526,50.7304,50.7764,96714.0
2017-08-10 09:40:00,55.13,55.14,54.91,54.95,48250.0,50.7396,50.7488,50.5372,50.574,48250.0
2017-08-10 09:45:00,54.96,54.96,54.77,54.88,34120.0,50.5832,50.5832,50.4083,50.5095,34120.0
2017-08-10 09:50:00,54.88,55.17,54.87,55.15,34653.0,50.5095,50.7764,50.5003,50.758,34653.0
2017-08-10 09:55:00,55.14,55.16,55.0,55.0,49961.0,50.7488,50.7672,50.62,50.62,49961.0
2017-08-10 10:00:00,55.05,55.05,54.87,54.87,17904.0,50.666,50.666,50.5003,50.5003,17904.0
2017-08-10 10:05:00,54.84,54.89,54.72,54.87,16043.0,50.4727,50.5187,50.3623,50.5003,16043.0
2017-08-10 10:10:00,54.89,54.96,54.81,54.83,24022.0,50.5187,50.5832,50.4451,50.4635,24022.0
2017-08-10 10:15:00,54.84,54.85,54.67,54.84,22099.0,50.4727,50.4819,50.3163,50.4727,22099.0
2017-08-10 10:20:00,54.82,54.86,54.74,54.75,20240.0,50.4543,50.4911,50.3807,50.3899,20240.0
2017-08-10 10:25:00,54.76,54.85,54.71,54.79,26309.0,50.3991,50.4819,50.3531,50.4267,26309.0
2017-08-10 10:30:00,54.82,55.05,54.8,55.03,113285.0,50.4543,50.666,50.4359,50.6476,113285.0
2017-08-10 10:35:00,55.05,55.21,55.0,55.21,32491.0,50.666,50.8133,50.62,50.8133,32491.0
2017-08-10 10:40:00,55.21,55.29,55.17,55.24,27696.0,50.8133,50.8869,50.7764,50.8409,27696.0
2017-08-10 10:45:00,55.22,55.23,55.14,55.15,16891.0,50.8225,50.8317,50.7488,50.758,16891.0
2017-08-10 10:50:00,55.17,55.2,55.13,55.18,15531.0,50.7764,50.8041,50.7396,50.7857,15531.0
2017-08-10 10:55:00,55.17,55.29,55.14,55.21,16386.0,50.7764,50.8869,50.7488,50.8133,16386.0
2017-08-10 11:00:00,55.2,55.21,55.11,55.11,16329.0,50.8041,50.8133,50.7212,50.7212,16329.0
2017-08-10 11:05:00,55.12,55.17,55.07,55.14,11094.0,50.7304,50.7764,50.6844,50.7488,11094.0
2017-08-10 11:10:00,55.14,55.19,55.11,55.14,8532.0,50.7488,50.7949,50.7212,50.7488,8532.0
2017-08-10 11:15:00,55.14,55.19,55.11,55.18,15082.0,50.7488,50.7949,50.7212,50.7857,15082.0
2017-08-10 11:20:00,55.18,55.31,55.13,55.23,13842.0,50.7857,50.9053,50.7396,50.8317,13842.0
2017-08-10 11:25:00,55.24,55.39,55.24,55.33,17888.0,50.8409,50.9789,50.8409,50.9237,17888.0
2017-08-10 11:30:00,55.33,55.33,55.25,55.33,20385.0,50.9237,50.9237,50.8501,50.9237,20385.0
2017-08-10 11:35:00,55.32,55.33,55.27,55.31,23231.0,50.9145,50.9237,50.8685,50.9053,23231.0
2017-08-10 11:40:00,55.31,55.31,55.17,55.19,72376.0,50.9053,50.9053,50.7764,50.7949,72376.0
2017-08-10 11:45:00,55.18,55.25,55.16,55.22,17258.0,50.7857,50.8501,50.7672,50.8225,17258.0
2017-08-10 11:50:00,55.21,55.24,55.16,55.18,53969.0,50.8133,50.8409,50.7672,50.7857,53969.0
2017-08-10 11:55:00,55.19,55.26,55.16,55.2,55798.0,50.7949,50.8593,50.7672,50.8041,55798.0
2017-08-10 12:00:00,55.2,55.2,55.11,55.14,36741.0,50.8041,50.8041,50.7212,50.7488,36741.0
2017-08-10 12:05:00,55.13,55.23,55.11,55.22,41955.0,50.7396,50.8317,50.7212,50.8225,41955.0
2017-08-10 12:10:00,55.22,55.22,55.11,55.11,24665.0,50.8225,50.8225,50.7212,50.7212,24665.0
2017-08-10 12:15:00,55.11,55.12,54.97,55.0,16704.0,50.7212,50.7304,50.5924,50.62,16704.0
2017-08-10 12:20:00,55.0,55.04,54.99,55.03,10651.0,50.62,50.6568,50.6108,50.6476,10651.0
2017-08-10 12:25:00,55.02,55.04,54.99,55.02,13380.0,50.6384,50.6568,50.6108,50.6384,13380.0
2017-08-10 12:30:00,55.01,55.03,54.94,54.97,11748.0,50.6292,50.6476,50.5648,50.5924,11748.0
2017-08-10 12:35:00,54.97,55.02,54.95,54.99,11935.0,50.5924,50.6384,50.574,50.6108,11935.0
2017-08-10 12:40:00,54.99,55.03,54.97,54.99,12687.0,50.6108,50.6476,50.5924,50.6108,12687.0
2017-08-10 12:45:00,54.98,55.04,54.96,55.0,16152.0,50.6016,50.6568,50.5832,50.62,16152.0
2017-08-10 12:50:00,54.98,55.0,54.94,54.97,10008.0,50.6016,50.62,50.5648,50.5924,10008.0
2017-08-10 12:55:00,54.96,54.96,54.92,54.93,8011.0,50.5832,50.5832,50.5464,50.5556,8011.0
2017-08-10 13:00:00,54.93,54.99,54.93,54.98,16980.0,50.5556,50.6108,50.5556,50.6016,16980.0
2017-08-10 13:05:00,54.99,54.99,54.95,54.98,12338.0,50.6108,50.6108,50.574,50.6016,12338.0
2017-08-10 13:10:00,54.97,55.0,54.96,54.97,10400.0,50.5924,50.62,50.5832,50.5924,10400.0
2017-08-10 13:15:00,54.97,54.98,54.92,54.95,11253.0,50.5924,50.6016,50.5464,50.574,11253.0
2017-08-10 13:20:00,54.92,55.02,54.92,54.99,12173.0,50.5464,50.6384,50.5464,50.6108,12173.0
2017-08-10 13:25:00,54.99,55.01,54.96,55.01,10353.0,50.6108,50.6292,50.5832,50.6292,10353.0
2017-08-10 13:30:00,55.0,55.04,54.99,55.02,12517.0,50.62,50.6568,50.6108,50.6384,12517.0
2017-08-10 13:35:00,55.01,55.01,54.88,54.9,7437.0,50.6292,50.6292,50.5095,50.5279,7437.0
2017-08-10 13:40:00,54.9,54.91,54.78,54.8,15760.0,50.5279,50.5372,50.4175,50.4359,15760.0
2017-08-10 13:45:00,54.79,54.92,54.79,54.91,41885.0,50.4267,50.5464,50.4267,50.5372,41885.0
2017-08-10 13:50:00,54.9,54.97,54.89,54.95,57838.0,50.5279,50.5924,50.5187,50.574,57838.0
2017-08-10 13:55:00,54.96,54.99,54.91,54.97,12270.0,50.5832,50.6108,50.5372,50.5924,12270.0
2017-08-10 14:00:00,54.99,55.05,54.97,55.05,11733.0,50.6108,50.666,50.5924,50.666,11733.0
2017-08-10 14:05:00,55.04,55.13,55.04,55.08,21886.0,50.6568,50.7396,50.6568,50.6936,21886.0
2017-08-10 14:10:00,55.09,55.13,55.08,55.1,14107.0,50.7028,50.7396,50.6936,50.712,14107.0
2017-08-10 14:15:00,55.09,55.21,55.09,55.21,18084.0,50.7028,50.8133,50.7028,50.8133,18084.0
2017-08-10 14:20:00,55.21,55.29,55.2,55.25,17051.0,50.8133,50.8869,50.8041,50.8501,17051.0
2017-08-10 14:25:00,55.25,55.27,55.22,55.27,24269.0,50.8501,50.8685,50.8225,50.8685,24269.0
2017-08-10 14:30:00,55.26,55.38,55.26,55.33,15118.0,50.8593,50.9697,50.8593,50.9237,15118.0
2017-08-10 14:35:00,55.34,55.35,55.25,55.29,20764.0,50.9329,50.9421,50.8501,50.8869,20764.0
2017-08-10 14:40:00,55.29,55.39,55.29,55.38,14498.0,50.8869,50.9789,50.8869,50.9697,14498.0
2017-08-10 14:45:00,55.39,55.45,55.36,55.44,22357.0,50.9789,51.0341,50.9513,51.0249,22357.0
2017-08-10 14:50:00,55.43,55.44,55.36,55.38,14049.0,51.0157,51.0249,50.9513,50.9697,14049.0
2017-08-10 14:55:00,55.38,55.38,55.3,55.34,17295.0,50.9697,50.9697,50.8961,50.9329,17295.0
2017-08-10 15:00:00,55.34,55.37,55.27,55.28,25396.0,50.9329,50.9605,50.8685,50.8777,25396.0
2017-08-10 15:05:00,55.28,55.34,55.26,55.33,26305.0,50.8777,50.9329,50.8593,50.9237,26305.0
2017-08-10 15:10:00,55.33,55.33,55.22,55.22,18681.0,50.9237,50.9237,50.8225,50.8225,18681.0
2017-08-10 15:15:00,55.21,55.21,55.1,55.14,28859.0,50.8133,50.8133,50.712,50.7488,28859.0
2017-08-10 15:20:00,55.13,55.18,55.09,55.16,34144.0,50.7396,50.7857,50.7028,50.7672,34144.0
2017-08-10 15:25:00,55.16,55.17,55.03,55.05,31805.0,50.7672,50.7764,50.6476,50.666,31805.0
2017-08-10 15:30:00,55.06,55.09,55.01,55.05,37519.0,50.6752,50.7028,50.6292,50.666,37519.0
2017-08-10 15:35:00,55.06,55.1,55.03,55.04,43464.0,50.6752,50.712,50.6476,50.6568,43464.0
2017-08-10 15:40:00,55.04,55.08,55.01,55.02,52277.0,50.6568,50.6936,50.6292,50.6384,52277.0
2017-08-10 15:45:00,55.02,55.03,54.88,54.9,70924.0,50.6384,50.6476,50.5095,50.5279,70924.0
2017-08-10 15:50:00,54.89,54.92,54.71,54.84,171609.0,50.5187,50.5464,50.3531,50.4727,171609.0
2017-08-10 15:55:00,54.85,54.9,54.78,54.81,239476.0,50.4819,50.5279,50.4175,50.4451,239476.0
2017-08-11 09:30:00,54.86,55.44,54.8,55.1,108999.0,50.4911,51.0249,50.4359,50.712,108999.0
2017-08-11 09:35:00,55.21,55.5,55.17,55.45,31841.0,50.8133,51.0802,50.7764,51.0341,31841.0
2017-08-11 09:40:00,55.48,55.7,55.47,55.68,25550.0,51.0618,51.2642,51.0526,51.2458,25550.0
2017-08-11 09:45:00,55.69,55.69,55.41,55.53,27584.0,51.255,51.255,50.9973,51.1078,27584.0
2017-08-11 09:50:00,55.53,55.57,55.47,55.53,22523.0,51.1078,51.1446,51.0526,51.1078,22523.0
2017-08-11 09:55:00,55.52,55.55,55.45,55.5,36941.0,51.0986,51.1262,51.0341,51.0802,36941.0
2017-08-11 10:00:00,55.53,55.69,55.52,55.68,125280.0,51.1078,51.255,51.0986,51.2458,125280.0
2017-08-11 10:05:00,55.69,55.81,55.65,55.69,32692.0,51.255,51.3655,51.2182,51.255,32692.0
2017-08-11 10:10:00,55.7,55.7,55.48,55.49,29777.0,51.2642,51.2642,51.0618,51.071,29777.0
2017-08-11 10:15:00,55.49,55.56,55.48,55.56,16863.0,51.071,51.1354,51.0618,51.1354,16863.0
2017-08-11 10:20:00,55.56,55.6,55.52,55.56,14412.0,51.1354,51.1722,51.0986,51.1354,14412.0
2017-08-11 10:25:00,55.56,55.69,55.56,55.64,18353.0,51.1354,51.255,51.1354,51.209,18353.0
2017-08-11 10:30:00,55.63,55.66,55.54,55.54,21950.0,51.1998,51.2274,51.117,51.117,21950.0
2017-08-11 10:35:00,55.55,55.61,55.54,55.59,12414.0,51.1262,51.1814,51.117,51.163,12414.0
2017-08-11 10:40:00,55.58,55.7,55.58,55.66,15414.0,51.1538,51.2642,51.1538,51.2274,15414.0
2017-08-11 10:45:00,55.66,55.71,55.64,55.65,14273.0,51.2274,51.2734,51.209,51.2182,14273.0
2017-08-11 10:50:00,55.66,55.77,55.65,55.77,33457.0,51.2274,51.3287,51.2182,51.3287,33457.0
2017-08-11 10:55:00,55.78,55.79,55.69,55.79,30401.0,51.3379,51.3471,51.255,51.3471,30401.0
2017-08-11 11:00:00,55.78,55.79,55.68,55.77,28329.0,51.3379,51.3471,51.2458,51.3287,28329.0
2017-08-11 11:05:00,55.77,55.91,55.77,55.88,58190.0,51.3287,51.4575,51.3287,51.4299,58190.0
2017-08-11 11:10:00,55.88,55.94,55.87,55.9,70331.0,51.4299,51.4851,51.4207,51.4483,70331.0
2017-08-11 11:15:00,55.89,55.89,55.65,55.65,27939.0,51.4391,51.4391,51.2182,51.2182,27939.0
2017-08-11 11:20:00,55.63,55.63,55.53,55.57,17222.0,51.1998,51.1998,51.1078,51.1446,17222.0
2017-08-11 11:25:00,55.55,55.59,55.48,55.48,22523.0,51.1262,51.163,51.0618,51.0618,22523.0
2017-08-11 11:30:00,55.49,55.52,55.45,55.51,19322.0,51.071,51.0986,51.0341,51.0894,19322.0
2017-08-11 11:35:00,55.53,55.56,55.48,55.49,16852.0,51.1078,51.1354,51.0618,51.071,16852.0
2017-08-11 11:40:00,55.49,55.51,55.48,55.49,16205.0,51.071,51.0894,51.0618,51.071,16205.0
2017-08-11 11:45:00,55.49,55.65,55.49,55.63,18464.0,51.071,51.2182,51.071,51.1998,18464.0
2017-08-11 11:50:00,55.63,55.65,55.59,55.59,22897.0,51.1998,51.2182,51.163,51.163,22897.0
2017-08-11 11:55:00,55.58,55.6,55.46,55.46,17502.0,51.1538,51.1722,51.0434,51.0434,17502.0
2017-08-11 12:00:00,55.48,55.49,55.42,55.44,18050.0,51.0618,51.071,51.0065,51.0249,18050.0
2017-08-11 12:05:00,55.44,55.57,55.44,55.55,11397.0,51.0249,51.1446,51.0249,51.1262,11397.0
2017-08-11 12:10:00,55.56,55.59,55.55,55.57,9602.0,51.1354,51.163,51.1262,51.1446,9602.0
2017-08-11 12:15:00,55.56,55.57,55.51,55.51,10606.0,51.1354,51.1446,51.0894,51.0894,10606.0
2017-08-11 12:20:00,55.5,55.52,55.48,55.51,7655.0,51.0802,51.0986,51.0618,51.0894,7655.0
2017-08-11 12:25:00,55.53,55.59,55.51,55.51,14963.0,51.1078,51.163,51.0894,51.0894,14963.0
2017-08-11 12:30:00,55.51,55.51,55.45,55.49,8234.0,51.0894,51.0894,51.0341,51.071,8234.0
2017-08-11 12:35:00,55.48,55.51,55.46,55.5,49320.0,51.0618,51.0894,51.0434,51.0802,49320.0
2017-08-11 12:40:00,55.51,55.6,55.5,55.55,17111.0,51.0894,51.1722,51.0802,51.1262,17111.0
2017-08-11 12:45:00,55.54,55.54,55.45,55.45,9855.0,51.117,51.117,51.0341,51.0341,9855.0
2017-08-11 12:50:00,55.44,55.53,55.44,55.53,23442.0,51.0249,51.1078,51.0249,51.1078,23442.0
2017-08-11 12:55:00,55.53,55.54,55.5,55.5,11025.0,51.1078,51.117,51.0802,51.0802,11025.0
2017-08-11 13:00:00,55.49,55.53,55.47,55.53,6644.0,51.071,51.1078,51.0526,51.1078,6644.0
2017-08-11 13:05:00,55.53,55.57,55.51,55.53,8560.0,51.1078,51.1446,51.0894,51.1078,8560.0
2017-08-11 13:10:00,55.51,55.57,55.51,55.52,44622.0,51.0894,51.1446,51.0894,51.0986,44622.0
2017-08-11 13:15:00,55.52,55.54,55.46,55.5,23356.0,51.0986,51.117,51.0434,51.0802,23356.0
2017-08-11 13:20:00,55.5,55.5,55.44,55.46,20116.0,51.0802,51.0802,51.0249,51.0434,20116.0
2017-08-11 13:25:00,55.46,55.48,55.4,55.46,99433.0,51.0434,51.0618,50.9881,51.0434,99433.0
2017-08-11 13:30:00,55.46,55.49,55.42,55.49,67629.0,51.0434,51.071,51.0065,51.071,67629.0
2017-08-11 13:35:00,55.49,55.54,55.48,55.53,10016.0,51.071,51.117,51.0618,51.1078,10016.0
2017-08-11 13:40:00,55.54,55.56,55.49,55.53,8697.0,51.117,51.1354,51.071,51.1078,8697.0
2017-08-11 13:45:00,55.53,55.55,55.5,55.55,7107.0,51.1078,51.1262,51.0802,51.1262,7107.0
2017-08-11 13:50:00,55.55,55.56,55.51,55.54,8608.0,51.1262,51.1354,51.0894,51.117,8608.0
2017-08-11 13:55:00,55.54,55.58,55.54,55.57,8046.0,51.117,51.1538,51.117,51.1446,8046.0
2017-08-11 14:00:00,55.56,55.62,55.56,55.62,7329.0,51.1354,51.1906,51.1354,51.1906,7329.0
2017-08-11 14:05:00,55.6,55.6,55.55,55.57,9903.0,51.1722,51.1722,51.1262,51.1446,9903.0
2017-08-11 14:10:00,55.56,55.59,55.54,55.56,11609.0,51.1354,51.163,51.117,51.1354,11609.0
2017-08-11 14:15:00,55.57,55.6,55.53,55.55,14214.0,51.1446,51.1722,51.1078,51.1262,14214.0
2017-08-11 14:20:00,55.55,55.59,55.55,55.57,14439.0,51.1262,51.163,51.1262,51.1446,14439.0
2017-08-11 14:25:00,55.56,55.59,55.52,55.57,15616.0,51.1354,51.163,51.0986,51.1446,15616.0
2017-08-11 14:30:00,55.56,55.6,55.48,55.48,18285.0,51.1354,51.1722,51.0618,51.0618,18285.0
2017-08-11 14:35:00,55.48,55.53,55.43,55.47,23032.0,51.0618,51.1078,51.0157,51.0526,23032.0
2017-08-11 14:40:00,55.47,55.52,55.46,55.52,19701.0,51.0526,51.0986,51.0434,51.0986,19701.0
2017-08-11 14:45:00,55.51,55.53,55.47,55.5,19272.0,51.0894,51.1078,51.0526,51.0802,19272.0
2017-08-11 14:50:00,55.51,55.55,55.4,55.42,17281.0,51.0894,51.1262,50.9881,51.0065,17281.0
2017-08-11 14:55:00,55.43,55.44,55.33,55.36,16041.0,51.0157,51.0249,50.9237,50.9513,16041.0
2017-08-11 15:00:00,55.37,55.43,55.37,55.4,20386.0,50.9605,51.0157,50.9605,50.9881,20386.0
2017-08-11 15:05:00,55.41,55.43,55.39,55.39,15576.0,50.9973,51.0157,50.9789,50.9789,15576.0
2017-08-11 15:10:00,55.39,55.45,55.38,55.44,33773.0,50.9789,51.0341,50.9697,51.0249,33773.0
2017-08-11 15:15:00,55.43,55.47,55.4,55.41,22586.0,51.0157,51.0526,50.9881,50.9973,22586.0
2017-08-11 15:20:00,55.41,55.5,55.41,55.5,22252.0,50.9973,51.0802,50.9973,51.0802,22252.0
2017-08-11 15:25:00,55.51,55.62,55.51,55.62,34077.0,51.0894,51.1906,51.0894,51.1906,34077.0
2017-08-11 15:30:00,55.63,55.65,55.59,55.64,27261.0,51.1998,51.2182,51.163,51.209,27261.0
2017-08-11 15:35:00,55.64,55.67,55.59,55.67,35533.0,51.209,51.2366,51.163,51.2366,35533.0
2017-08-11 15:40:00,55.66,55.72,55.63,55.71,44926.0,51.2274,51.2826,51.1998,51.2734,44926.0
2017-08-11 15:45:00,55.7,55.75,55.68,55.69,45123.0,51.2642,51.3103,51.2458,51.255,45123.0
2017-08-11 15:50:00,55.67,55.68,55.58,55.63,68254.0,51.2366,51.2458,51.1538,51.1998,68254.0
2017-08-11 15:55:00,55.63,55.63,55.52,55.57,133531.0,51.1998,51.1998,51.0986,51.1446,133531.0
2017-08-14 09:30:00,55.91,55.91,55.71,55.88,41539.0,51.4575,51.4575,51.2734,51.4299,41539.0
2017-08-14 09:35:00,55.89,56.07,55.89,56.0,33198.0,51.4391,51.6048,51.4391,51.5403,33198.0
2017-08-14 09:40:00,56.01,56.01,55.91,55.93,40359.0,51.5496,51.5496,51.4575,51.4759,40359.0
2017-08-14 09:45:00,55.93,56.09,55.93,56.07,16572.0,51.4759,51.6232,51.4759,51.6048,16572.0
2017-08-14 09:50:00,56.07,56.1,55.92,55.93,12034.0,51.6048,51.6324,51.4667,51.4759,12034.0
2017-08-14 09:55:00,55.95,55.97,55.9,55.9,96938.0,51.4943,51.5127,51.4483,51.4483,96938.0
2017-08-14 10:00:00,55.89,56.0,55.84,56.0,37392.0,51.4391,51.5403,51.3931,51.5403,37392.0
2017-08-14 10:05:00,56.0,56.09,55.97,56.07,119285.0,51.5403,51.6232,51.5127,51.6048,119285.0
2017-08-14 10:10:00,56.09,56.18,56.06,56.11,23722.0,51.6232,51.706,51.5956,51.6416,23722.0
2017-08-14 10:15:00,56.13,56.18,56.02,56.02,22971.0,51.66,51.706,51.5588,51.5588,22971.0
2017-08-14 10:20:00,56.02,56.11,55.98,56.09,20301.0,51.5588,51.6416,51.5219,51.6232,20301.0
2017-08-14 10:25:00,56.09,56.24,56.09,56.11,127539.0,51.6232,51.7612,51.6232,51.6416,127539.0
2017-08-14 10:30:00,56.12,56.12,56.0,56.03,34491.0,51.6508,51.6508,51.5403,51.568,34491.0
2017-08-14 10:35:00,56.01,56.07,55.99,55.99,31680.0,51.5496,51.6048,51.5311,51.5311,31680.0
2017-08-14 10:40:00,56.0,56.02,55.85,55.91,22117.0,51.5403,51.5588,51.4023,51.4575,22117.0
2017-08-14 10:45:00,55.93,55.99,55.9,55.91,15354.0,51.4759,51.5311,51.4483,51.4575,15354.0
2017-08-14 10:50:00,55.93,55.95,55.82,55.85,22409.0,51.4759,51.4943,51.3747,51.4023,22409.0
2017-08-14 10:55:00,55.83,55.83,55.68,55.72,18622.0,51.3839,51.3839,51.2458,51.2826,18622.0
2017-08-14 11:00:00,55.7,55.72,55.66,55.7,21862.0,51.2642,51.2826,51.2274,51.2642,21862.0
2017-08-14 11:05:00,55.69,55.72,55.68,55.71,51064.0,51.255,51.2826,51.2458,51.2734,51064.0
2017-08-14 11:10:00,55.7,55.74,55.67,55.68,27848.0,51.2642,51.3011,51.2366,51.2458,27848.0
2017-08-14 11:15:00,55.68,55.7,55.63,55.64,20227.0,51.2458,51.2642,51.1998,51.209,20227.0
2017-08-14 11:20:00,55.65,55.66,55.58,55.59,29992.0,51.2182,51.2274,51.1538,51.163,29992.0
2017-08-14 11:25:00,55.6,55.62,55.58,55.61,21939.0,51.1722,51.1906,51.1538,51.1814,21939.0
2017-08-14 11:30:00,55.62,55.64,55.5,55.52,24942.0,51.1906,51.209,51.0802,51.0986,24942.0
2017-08-14 11:35:00,55.5,55.51,55.44,55.45,17349.0,51.0802,51.0894,51.0249,51.0341,17349.0
2017-08-14 11:40:00,55.45,55.56,55.44,55.52,13597.0,51.0341,51.1354,51.0249,51.0986,13597.0
2017-08-14 11:45:00,55.51,55.51,55.44,55.46,21292.0,51.0894,51.0894,51.0249,51.0434,21292.0
2017-08-14 11:50:00,55.44,55.49,55.44,55.44,21473.0,51.0249,51.071,51.0249,51.0249,21473.0
2017-08-14 11:55:00,55.44,55.44,55.36,55.42,19935.0,51.0249,51.0249,50.9513,51.0065,19935.0
2017-08-14 12:00:00,55.41,55.43,55.35,55.37,28099.0,50.9973,51.0157,50.9421,50.9605,28099.0
2017-08-14 12:05:00,55.38,55.38,55.28,55.29,37792.0,50.9697,50.9697,50.8777,50.8869,37792.0
2017-08-14 12:10:00,55.28,55.29,55.18,55.21,32720.0,50.8777,50.8869,50.7857,50.8133,32720.0
2017-08-14 12:15:00,55.2,55.23,55.12,55.19,31235.0,50.8041,50.8317,50.7304,50.7949,31235.0
2017-08-14 12:20:00,55.18,55.18,55.13,55.18,12405.0,50.7857,50.7857,50.7396,50.7857,12405.0
2017-08-14 12:25:00,55.18,55.2,55.1,55.11,21692.0,50.7857,50.8041,50.712,50.7212,21692.0
2017-08-14 12:30:00,55.12,55.14,55.09,55.09,27594.0,50.7304,50.7488,50.7028,50.7028,27594.0
2017-08-14 12:35:00,55.09,55.12,55.07,55.11,35173.0,50.7028,50.7304,50.6844,50.7212,35173.0
2017-08-14 12:40:00,55.12,55.23,55.11,55.21,20077.0,50.7304,50.8317,50.7212,50.8133,20077.0
2017-08-14 12:45:00,55.2,55.25,55.19,55.22,22220.0,50.8041,50.8501,50.7949,50.8225,22220.0
2017-08-14 12:50:00,55.23,55.23,55.14,55.16,14927.0,50.8317,50.8317,50.7488,50.7672,14927.0
2017-08-14 12:55:00,55.17,55.24,55.17,55.19,27139.0,50.7764,50.8409,50.7764,50.7949,27139.0
2017-08-14 13:00:00,55.19,55.19,55.13,55.15,20825.0,50.7949,50.7949,50.7396,50.758,20825.0
2017-08-14 13:05:00,55.14,55.22,55.14,55.15,14450.0,50.7488,50.8225,50.7488,50.758,14450.0
2017-08-14 13:10:00,55.15,55.15,55.01,55.01,40876.0,50.758,50.758,50.6292,50.6292,40876.0
2017-08-14 13:15:00,55.02,55.04,54.92,54.92,28600.0,50.6384,50.6568,50.5464,50.5464,28600.0
2017-08-14 13:20:00,54.92,54.93,54.86,54.93,45324.0,50.5464,50.5556,50.4911,50.5556,45324.0
2017-08-14 13:25:00,54.93,55.05,54.93,55.05,22805.0,50.5556,50.666,50.5556,50.666,22805.0
2017-08-14 13:30:00,55.05,55.11,55.04,55.09,28440.0,50.666,50.7212,50.6568,50.7028,28440.0
2017-08-14 13:35:00,55.1,55.15,55.1,55.11,12711.0,50.712,50.758,50.712,50.7212,12711.0
2017-08-14 13:40:00,55.1,55.11,55.07,55.09,14500.0,50.712,50.7212,50.6844,50.7028,14500.0
2017-08-14 13:45:00,55.09,55.16,55.08,55.11,12419.0,50.7028,50.7672,50.6936,50.7212,12419.0
2017-08-14 13:50:00,55.11,55.15,55.08,55.1,12403.0,50.7212,50.758,50.6936,50.712,12403.0
2017-08-14 13:55:00,55.1,55.13,55.04,55.05,41794.0,50.712,50.7396,50.6568,50.666,41794.0
2017-08-14 14:00:00,55.09,55.12,55.03,55.04,25052.0,50.7028,50.7304,50.6476,50.6568,25052.0
2017-08-14 14:05:00,55.05,55.12,55.04,55.04,19979.0,50.666,50.7304,50.6568,50.6568,19979.0
2017-08-14 14:10:00,55.04,55.04,54.91,54.91,21645.0,50.6568,50.6568,50.5372,50.5372,21645.0
2017-08-14 14:15:00,54.91,54.95,54.87,54.95,15685.0,50.5372,50.574,50.5003,50.574,15685.0
2017-08-14 14:20:00,54.95,54.97,54.9,54.91,31958.0,50.574,50.5924,50.5279,50.5372,31958.0
2017-08-14 14:25:00,54.9,54.92,54.86,54.91,24531.0,50.5279,50.5464,50.4911,50.5372,24531.0
2017-08-14 14:30:00,54.9,54.91,54.87,54.88,11100.0,50.5279,50.5372,50.5003,50.5095,11100.0
2017-08-14 14:35:00,54.88,54.92,54.86,54.9,19061.0,50.5095,50.5464,50.4911,50.5279,19061.0
2017-08-14 14:40:00,54.9,54.92,54.85,54.91,13236.0,50.5279,50.5464,50.4819,50.5372,13236.0
2017-08-14 14:45:00,54.93,54.97,54.89,54.91,20273.0,50.5556,50.5924,50.5187,50.5372,20273.0
2017-08-14 14:50:00,54.9,54.92,54.85,54.86,28283.0,50.5279,50.5464,50.4819,50.4911,28283.0
2017-08-14 14:55:00,54.86,54.87,54.82,54.83,21350.0,50.4911,50.5003,50.4543,50.4635,21350.0
2017-08-14 15:00:00,54.83,54.88,54.83,54.84,16377.0,50.4635,50.5095,50.4635,50.4727,16377.0
2017-08-14 15:05:00,54.84,54.92,54.83,54.89,48634.0,50.4727,50.5464,50.4635,50.5187,48634.0
2017-08-14 15:10:00,54.89,54.92,54.88,54.9,47191.0,50.5187,50.5464,50.5095,50.5279,47191.0
2017-08-14 15:15:00,54.9,54.91,54.81,54.86,141110.0,50.5279,50.5372,50.4451,50.4911,141110.0
2017-08-14 15:20:00,54.87,54.9,54.85,54.87,21061.0,50.5003,50.5279,50.4819,50.5003,21061.0
2017-08-14 15:25:00,54.87,54.9,54.81,54.88,44788.0,50.5003,50.5279,50.4451,50.5095,44788.0
2017-08-14 15:30:00,54.88,54.9,54.85,54.89,38199.0,50.5095,50.5279,50.4819,50.5187,38199.0
2017-08-14 15:35:00,54.89,54.9,54.77,54.79,62876.0,50.5187,50.5279,50.4083,50.4267,62876.0
2017-08-14 15:40:00,54.78,54.78,54.64,54.68,77353.0,50.4175,50.4175,50.2887,50.3255,77353.0
2017-08-14 15:45:00,54.67,54.73,54.66,54.7,103245.0,50.3163,50.3715,50.3071,50.3439,103245.0
2017-08-14 15:50:00,54.7,54.79,54.69,54.75,255295.0,50.3439,50.4267,50.3347,50.3899,255295.0
2017-08-14 15:55:00,54.75,54.83,54.74,54.77,236766.0,50.3899,50.4635,50.3807,50.4083,236766.0
2017-08-15 09:30:00,54.67,54.75,53.6,53.83,130211.0,50.3163,50.3899,49.3315,49.5432,130211.0
2017-08-15 09:35:00,53.82,53.95,53.66,53.93,103688.0,49.534,49.6536,49.3867,49.6352,103688.0
2017-08-15 09:40:00,53.96,54.2,53.9,54.17,149407.0,49.6628,49.8837,49.6076,49.8561,149407.0
2017-08-15 09:45:00,54.13,54.29,53.98,54.1,104550.0,49.8193,49.9665,49.6812,49.7917,104550.0
2017-08-15 09:50:00,54.1,54.12,53.95,53.96,52916.0,49.7917,49.8101,49.6536,49.6628,52916.0
2017-08-15 09:55:00,53.96,53.97,53.72,53.72,99969.0,49.6628,49.672,49.4419,49.4419,99969.0
2017-08-15 10:00:00,53.73,53.84,53.66,53.69,182432.0,49.4511,49.5524,49.3867,49.4143,182432.0
2017-08-15 10:05:00,53.7,53.8,53.66,53.77,123153.0,49.4235,49.5156,49.3867,49.4879,123153.0
2017-08-15 10:10:00,53.76,54.04,53.73,54.02,81642.0,49.4787,49.7364,49.4511,49.718,81642.0
2017-08-15 10:15:00,54.02,54.06,53.93,54.03,62573.0,49.718,49.7548,49.6352,49.7272,62573.0
2017-08-15 10:20:00,54.04,54.09,53.92,53.95,129689.0,49.7364,49.7825,49.626,49.6536,129689.0
2017-08-15 10:25:00,53.95,53.98,53.72,53.76,90011.0,49.6536,49.6812,49.4419,49.4787,90011.0
2017-08-15 10:30:00,53.76,53.77,53.62,53.67,122701.0,49.4787,49.4879,49.3499,49.3959,122701.0
2017-08-15 10:35:00,53.66,53.76,53.58,53.63,234862.0,49.3867,49.4787,49.3131,49.3591,234862.0
2017-08-15 10:40:00,53.63,53.84,53.47,53.76,208311.0,49.3591,49.5524,49.2118,49.4787,208311.0
2017-08-15 10:45:00,53.75,53.89,53.72,53.83,25901.0,49.4695,49.5984,49.4419,49.5432,25901.0
2017-08-15 10:50:00,53.83,53.94,53.65,53.68,59218.0,49.5432,49.6444,49.3775,49.4051,59218.0
2017-08-15 10:55:00,53.69,53.85,53.68,53.83,129072.0,49.4143,49.5616,49.4051,49.5432,129072.0
2017-08-15 11:00:00,53.83,53.87,53.79,53.84,181526.0,49.5432,49.58,49.5063,49.5524,181526.0
2017-08-15 11:05:00,53.84,54.05,53.84,54.03,163912.0,49.5524,49.7456,49.5524,49.7272,163912.0
2017-08-15 11:10:00,54.03,54.07,53.96,54.01,77696.0,49.7272,49.764,49.6628,49.7088,77696.0
2017-08-15 11:15:00,54.03,54.08,53.99,54.01,104019.0,49.7272,49.7733,49.6904,49.7088,104019.0
2017-08-15 11:20:00,54.02,54.04,53.92,53.95,56134.0,49.718,49.7364,49.626,49.6536,56134.0
2017-08-15 11:25:00,53.95,53.97,53.9,53.96,30027.0,49.6536,49.672,49.6076,49.6628,30027.0
2017-08-15 11:30:00,53.94,53.94,53.79,53.8,47871.0,49.6444,49.6444,49.5063,49.5156,47871.0
2017-08-15 11:35:00,53.82,53.89,53.77,53.89,28539.0,49.534,49.5984,49.4879,49.5984,28539.0
2017-08-15 11:40:00,53.88,53.93,53.81,53.84,24116.0,49.5892,49.6352,49.5248,49.5524,24116.0
2017-08-15 11:45:00,53.83,53.83,53.65,53.7,47116.0,49.5432,49.5432,49.3775,49.4235,47116.0
2017-08-15 11:50:00,53.69,53.76,53.66,53.74,50238.0,49.4143,49.4787,49.3867,49.4603,50238.0
2017-08-15 11:55:00,53.72,53.74,53.69,53.71,29126.0,49.4419,49.4603,49.4143,49.4327,29126.0
2017-08-15 12:00:00,53.7,53.73,53.56,53.62,56623.0,49.4235,49.4511,49.2947,49.3499,56623.0
2017-08-15 12:05:00,53.62,53.66,53.57,53.58,47204.0,49.3499,49.3867,49.3039,49.3131,47204.0
2017-08-15 12:10:00,53.58,53.58,53.47,53.5,28098.0,49.3131,49.3131,49.2118,49.2394,28098.0
2017-08-15 12:15:00,53.5,53.54,53.47,53.5,21270.0,49.2394,49.2763,49.2118,49.2394,21270.0
2017-08-15 12:20:00,53.5,53.54,53.47,53.5,22767.0,49.2394,49.2763,49.2118,49.2394,22767.0
2017-08-15 12:25:00,53.51,53.52,53.47,53.48,31095.0,49.2486,49.2578,49.2118,49.221,31095.0
2017-08-15 12:30:00,53.48,53.54,53.41,53.43,28462.0,49.221,49.2763,49.1566,49.175,28462.0
2017-08-15 12:35:00,53.44,53.53,53.43,53.45,31068.0,49.1842,49.2671,49.175,49.1934,31068.0
2017-08-15 12:40:00,53.44,53.47,53.38,53.4,68285.0,49.1842,49.2118,49.129,49.1474,68285.0
2017-08-15 12:45:00,53.39,53.4,53.32,53.35,23504.0,49.1382,49.1474,49.0738,49.1014,23504.0
2017-08-15 12:50:00,53.35,53.55,53.35,53.54,166650.0,49.1014,49.2855,49.1014,49.2763,166650.0
2017-08-15 12:55:00,53.54,53.64,53.53,53.55,105312.0,49.2763,49.3683,49.2671,49.2855,105312.0
2017-08-15 13:00:00,53.55,53.6,53.33,53.35,28621.0,49.2855,49.3315,49.083,49.1014,28621.0
2017-08-15 13:05:00,53.38,53.45,53.34,53.34,38699.0,49.129,49.1934,49.0922,49.0922,38699.0
2017-08-15 13:10:00,53.34,53.4,53.34,53.36,103355.0,49.0922,49.1474,49.0922,49.1106,103355.0
2017-08-15 13:15:00,53.36,53.4,53.16,53.18,82588.0,49.1106,49.1474,48.9265,48.9449,82588.0
2017-08-15 13:20:00,53.18,53.22,53.13,53.13,31176.0,48.9449,48.9817,48.8989,48.8989,31176.0
2017-08-15 13:25:00,53.12,53.13,52.95,53.0,55303.0,48.8897,48.8989,48.7332,48.7793,55303.0
2017-08-15 13:30:00,53.0,53.09,53.0,53.09,35099.0,48.7793,48.8621,48.7793,48.8621,35099.0
2017-08-15 13:35:00,53.11,53.19,53.1,53.17,34646.0,48.8805,48.9541,48.8713,48.9357,34646.0
2017-08-15 13:40:00,53.19,53.25,53.03,53.05,102464.0,48.9541,49.0094,48.8069,48.8253,102464.0
2017-08-15 13:45:00,53.06,53.16,53.05,53.09,82678.0,48.8345,48.9265,48.8253,48.8621,82678.0
2017-08-15 13:50:00,53.08,53.1,52.99,53.01,57192.0,48.8529,48.8713,48.7701,48.7885,57192.0
2017-08-15 13:55:00,53.0,53.05,52.93,52.99,113518.0,48.7793,48.8253,48.7148,48.7701,113518.0
2017-08-15 14:00:00,52.98,53.0,52.9,52.97,76888.0,48.7609,48.7793,48.6872,48.7516,76888.0
2017-08-15 14:05:00,52.95,52.98,52.91,52.91,50612.0,48.7332,48.7609,48.6964,48.6964,50612.0
2017-08-15 14:10:00,52.92,52.94,52.88,52.89,36562.0,48.7056,48.724,48.6688,48.678,36562.0
2017-08-15 14:15:00,52.9,52.96,52.89,52.94,53884.0,48.6872,48.7424,48.678,48.724,53884.0
2017-08-15 14:20:00,52.92,52.97,52.9,52.93,59513.0,48.7056,48.7516,48.6872,48.7148,59513.0
2017-08-15 14:25:00,52.94,53.06,52.91,53.04,52695.0,48.724,48.8345,48.6964,48.8161,52695.0
2017-08-15 14:30:00,53.04,53.07,52.99,53.0,57476.0,48.8161,48.8437,48.7701,48.7793,57476.0
2017-08-15 14:35:00,53.0,53.05,52.99,53.0,63524.0,48.7793,48.8253,48.7701,48.7793,63524.0
2017-08-15 14:40:00,53.0,53.04,52.95,52.98,55081.0,48.7793,48.8161,48.7332,48.7609,55081.0
2017-08-15 14:45:00,52.98,52.99,52.85,52.87,71475.0,48.7609,48.7701,48.6412,48.6596,71475.0
2017-08-15 14:50:00,52.87,53.33,52.87,53.32,255072.0,48.6596,49.083,48.6596,49.0738,255072.0
2017-08-15 14:55:00,53.32,53.37,53.16,53.17,89626.0,49.0738,49.1198,48.9265,48.9357,89626.0
2017-08-15 15:00:00,53.19,53.2,53.13,53.13,68863.0,48.9541,48.9633,48.8989,48.8989,68863.0
2017-08-15 15:05:00,53.13,53.23,53.12,53.19,63322.0,48.8989,48.9909,48.8897,48.9541,63322.0
2017-08-15 15:10:00,53.19,53.23,53.15,53.16,95900.0,48.9541,48.9909,48.9173,48.9265,95900.0
2017-08-15 15:15:00,53.16,53.21,53.15,53.19,81369.0,48.9265,48.9725,48.9173,48.9541,81369.0
2017-08-15 15:20:00,53.19,53.23,53.16,53.19,66501.0,48.9541,48.9909,48.9265,48.9541,66501.0
2017-08-15 15:25:00,53.2,53.25,53.17,53.17,65026.0,48.9633,49.0094,48.9357,48.9357,65026.0
2017-08-15 15:30:00,53.17,53.24,53.16,53.2,88955.0,48.9357,49.0001,48.9265,48.9633,88955.0
2017-08-15 15:35:00,53.2,53.21,53.11,53.16,74674.0,48.9633,48.9725,48.8805,48.9265,74674.0
2017-08-15 15:40:00,53.15,53.18,53.12,53.15,107439.0,48.9173,48.9449,48.8897,48.9173,107439.0
2017-08-15 15:45:00,53.15,53.18,53.11,53.11,99593.0,48.9173,48.9449,48.8805,48.8805,99593.0
2017-08-15 15:50:00,53.11,53.12,53.0,53.06,215713.0,48.8805,48.8897,48.7793,48.8345,215713.0
2017-08-15 15:55:00,53.07,53.09,53.02,53.04,332044.0,48.8437,48.8621,48.7977,48.8161,332044.0
2017-08-16 09:30:00,53.88,54.46,53.88,54.23,128942.0,49.5892,50.123,49.5892,49.9113,128942.0
2017-08-16 09:35:00,54.15,54.18,53.74,53.84,106599.0,49.8377,49.8653,49.4603,49.5524,106599.0
2017-08-16 09:40:00,53.85,53.85,53.39,53.65,51637.0,49.5616,49.5616,49.1382,49.3775,51637.0
2017-08-16 09:45:00,53.62,53.65,53.44,53.5,70054.0,49.3499,49.3775,49.1842,49.2394,70054.0
2017-08-16 09:50:00,53.48,53.63,53.48,53.53,40934.0,49.221,49.3591,49.221,49.2671,40934.0
2017-08-16 09:55:00,53.53,53.57,53.45,53.48,36174.0,49.2671,49.3039,49.1934,49.221,36174.0
2017-08-16 10:00:00,53.51,53.64,53.48,53.62,30286.0,49.2486,49.3683,49.221,49.3499,30286.0
2017-08-16 10:05:00,53.59,53.69,53.58,53.67,45750.0,49.3223,49.4143,49.3131,49.3959,45750.0
2017-08-16 10:10:00,53.69,53.71,53.61,53.66,58572.0,49.4143,49.4327,49.3407,49.3867,58572.0
2017-08-16 10:15:00,53.65,53.68,53.56,53.62,43171.0,49.3775,49.4051,49.2947,49.3499,43171.0
2017-08-16 10:20:00,53.62,53.68,53.62,53.68,28487.0,49.3499,49.4051,49.3499,49.4051,28487.0
2017-08-16 10:25:00,53.69,53.89,53.69,53.79,65304.0,49.4143,49.5984,49.4143,49.5063,65304.0
2017-08-16 10:30:00,53.79,53.83,53.68,53.8,63230.0,49.5063,49.5432,49.4051,49.5156,63230.0
2017-08-16 10:35:00,53.8,53.84,53.74,53.83,44958.0,49.5156,49.5524,49.4603,49.5432,44958.0
2017-08-16 10:40:00,53.83,53.94,53.76,53.94,40441.0,49.5432,49.6444,49.4787,49.6444,40441.0
2017-08-16 10:45:00,53.93,54.08,53.91,53.91,40846.0,49.6352,49.7733,49.6168,49.6168,40846.0
2017-08-16 10:50:00,53.88,54.08,53.88,54.08,55274.0,49.5892,49.7733,49.5892,49.7733,55274.0
2017-08-16 10:55:00,54.05,54.17,54.01,54.12,61437.0,49.7456,49.8561,49.7088,49.8101,61437.0
2017-08-16 11:00:00,54.11,54.12,53.9,53.92,74808.0,49.8009,49.8101,49.6076,49.626,74808.0
2017-08-16 11:05:00,53.93,53.95,53.86,53.87,42873.0,49.6352,49.6536,49.5708,49.58,42873.0
2017-08-16 11:10:00,53.87,53.89,53.79,53.8,30403.0,49.58,49.5984,49.5063,49.5156,30403.0
2017-08-16 11:15:00,53.81,53.83,53.75,53.83,15370.0,49.5248,49.5432,49.4695,49.5432,15370.0
2017-08-16 11:20:00,53.83,53.87,53.74,53.75,37248.0,49.5432,49.58,49.4603,49.4695,37248.0
2017-08-16 11:25:00,53.75,53.88,53.74,53.86,26587.0,49.4695,49.5892,49.4603,49.5708,26587.0
2017-08-16 11:30:00,53.85,53.93,53.84,53.93,12231.0,49.5616,49.6352,49.5524,49.6352,12231.0
2017-08-16 11:35:00,53.93,54.0,53.87,53.98,11079.0,49.6352,49.6996,49.58,49.6812,11079.0
2017-08-16 11:40:00,53.99,54.09,53.99,54.08,15475.0,49.6904,49.7825,49.6904,49.7733,15475.0
2017-08-16 11:45:00,54.08,54.08,54.0,54.01,18935.0,49.7733,49.7733,49.6996,49.7088,18935.0
2017-08-16 11:50:00,54.01,54.17,54.01,54.15,17496.0,49.7088,49.8561,49.7088,49.8377,17496.0
2017-08-16 11:55:00,54.14,54.22,54.08,54.16,47936.0,49.8285,49.9021,49.7733,49.8469,47936.0
2017-08-16 12:00:00,54.15,54.19,54.11,54.12,20028.0,49.8377,49.8745,49.8009,49.8101,20028.0
2017-08-16 12:05:00,54.12,54.21,54.1,54.18,14083.0,49.8101,49.8929,49.7917,49.8653,14083.0
2017-08-16 12:10:00,54.2,54.2,54.12,54.13,15460.0,49.8837,49.8837,49.8101,49.8193,15460.0
2017-08-16 12:15:00,54.13,54.17,54.09,54.15,21832.0,49.8193,49.8561,49.7825,49.8377,21832.0
2017-08-16 12:20:00,54.17,54.22,54.14,54.21,21550.0,49.8561,49.9021,49.8285,49.8929,21550.0
2017-08-16 12:25:00,54.2,54.26,54.19,54.25,25033.0,49.8837,49.9389,49.8745,49.9297,25033.0
2017-08-16 12:30:00,54.24,54.25,54.12,54.15,33053.0,49.9205,49.9297,49.8101,49.8377,33053.0
2017-08-16 12:35:00,54.15,54.17,54.1,54.13,23325.0,49.8377,49.8561,49.7917,49.8193,23325.0
2017-08-16 12:40:00,54.13,54.16,54.05,54.06,27923.0,49.8193,49.8469,49.7456,49.7548,27923.0
2017-08-16 12:45:00,54.06,54.15,54.06,54.12,22147.0,49.7548,49.8377,49.7548,49.8101,22147.0
2017-08-16 12:50:00,54.13,54.16,54.07,54.1,14446.0,49.8193,49.8469,49.764,49.7917,14446.0
2017-08-16 12:55:00,54.12,54.18,54.04,54.18,12824.0,49.8101,49.8653,49.7364,49.8653,12824.0
2017-08-16 13:00:00,54.2,54.25,54.17,54.25,13353.0,49.8837,49.9297,49.8561,49.9297,13353.0
2017-08-16 13:05:00,54.24,54.34,54.24,54.25,20785.0,49.9205,50.0125,49.9205,49.9297,20785.0
2017-08-16 13:10:00,54.25,54.26,54.1,54.12,34443.0,49.9297,49.9389,49.7917,49.8101,34443.0
2017-08-16 13:15:00,54.12,54.2,54.05,54.14,16600.0,49.8101,49.8837,49.7456,49.8285,16600.0
2017-08-16 13:20:00,54.13,54.15,54.07,54.08,13520.0,49.8193,49.8377,49.764,49.7733,13520.0
2017-08-16 13:25:00,54.1,54.22,54.07,54.22,58526.0,49.7917,49.9021,49.764,49.9021,58526.0
2017-08-16 13:30:00,54.22,54.35,54.17,54.28,29022.0,49.9021,50.0218,49.8561,49.9573,29022.0
2017-08-16 13:35:00,54.29,54.29,54.2,54.2,14351.0,49.9665,49.9665,49.8837,49.8837,14351.0
2017-08-16 13:40:00,54.21,54.22,54.16,54.18,18027.0,49.8929,49.9021,49.8469,49.8653,18027.0
2017-08-16 13:45:00,54.16,54.23,54.15,54.22,50862.0,49.8469,49.9113,49.8377,49.9021,50862.0
2017-08-16 13:50:00,54.21,54.22,54.16,54.16,15836.0,49.8929,49.9021,49.8469,49.8469,15836.0
2017-08-16 13:55:00,54.17,54.23,54.17,54.17,18208.0,49.8561,49.9113,49.8561,49.8561,18208.0
2017-08-16 14:00:00,54.17,54.23,54.12,54.19,25834.0,49.8561,49.9113,49.8101,49.8745,25834.0
2017-08-16 14:05:00,54.18,54.2,54.03,54.06,63716.0,49.8653,49.8837,49.7272,49.7548,63716.0
2017-08-16 14:10:00,54.03,54.15,54.0,54.11,27470.0,49.7272,49.8377,49.6996,49.8009,27470.0
2017-08-16 14:15:00,54.13,54.17,54.08,54.11,24840.0,49.8193,49.8561,49.7733,49.8009,24840.0
2017-08-16 14:20:00,54.11,54.11,53.98,54.0,33864.0,49.8009,49.8009,49.6812,49.6996,33864.0
2017-08-16 14:25:00,54.0,54.12,54.0,54.11,21093.0,49.6996,49.8101,49.6996,49.8009,21093.0
2017-08-16 14:30:00,54.11,54.25,54.05,54.21,37881.0,49.8009,49.9297,49.7456,49.8929,37881.0
2017-08-16 14:35:00,54.21,54.23,54.17,54.2,27288.0,49.8929,49.9113,49.8561,49.8837,27288.0
2017-08-16 14:40:00,54.21,54.22,54.15,54.17,29271.0,49.8929,49.9021,49.8377,49.8561,29271.0
2017-08-16 14:45:00,54.16,54.23,54.12,54.23,22431.0,49.8469,49.9113,49.8101,49.9113,22431.0
2017-08-16 14:50:00,54.24,54.27,54.21,54.27,19582.0,49.9205,49.9481,49.8929,49.9481,19582.0
2017-08-16 14:55:00,54.28,54.29,54.22,54.27,14599.0,49.9573,49.9665,49.9021,49.9481,14599.0
2017-08-16 15:00:00,54.27,54.37,54.25,54.33,25861.0,49.9481,50.0402,49.9297,50.0033,25861.0
2017-08-16 15:05:00,54.33,54.39,54.33,54.36,40445.0,50.0033,50.0586,50.0033,50.031,40445.0
2017-08-16 15:10:00,54.35,54.36,54.29,54.31,27044.0,50.0218,50.031,49.9665,49.9849,27044.0
2017-08-16 15:15:00,54.32,54.39,54.31,54.35,38953.0,49.9941,50.0586,49.9849,50.0218,38953.0
2017-08-16 15:20:00,54.34,54.42,54.34,54.4,52756.0,50.0125,50.0862,50.0125,50.0678,52756.0
2017-08-16 15:25:00,54.4,54.45,54.39,54.4,71465.0,50.0678,50.1138,50.0586,50.0678,71465.0
2017-08-16 15:30:00,54.4,54.43,54.34,54.38,55281.0,50.0678,50.0954,50.0125,50.0494,55281.0
2017-08-16 15:35:00,54.37,54.38,54.3,54.34,43486.0,50.0402,50.0494,49.9757,50.0125,43486.0
2017-08-16 15:40:00,54.34,54.35,54.31,54.33,62691.0,50.0125,50.0218,49.9849,50.0033,62691.0
2017-08-16 15:45:00,54.33,54.36,54.3,54.32,94769.0,50.0033,50.031,49.9757,49.9941,94769.0
2017-08-16 15:50:00,54.32,54.37,54.3,54.31,104674.0,49.9941,50.0402,49.9757,49.9849,104674.0
2017-08-16 15:55:00,54.32,54.37,54.3,54.36,169703.0,49.9941,50.0402,49.9757,50.031,169703.0
2017-08-17 09:30:00,53.92,54.1,53.56,53.65,46841.0,49.626,49.7917,49.2947,49.3775,46841.0
2017-08-17 09:35:00,53.63,54.19,53.63,54.12,19129.0,49.3591,49.8745,49.3591,49.8101,19129.0
2017-08-17 09:40:00,54.16,54.23,54.03,54.13,47824.0,49.8469,49.9113,49.7272,49.8193,47824.0
2017-08-17 09:45:00,54.14,54.19,53.99,54.0,22062.0,49.8285,49.8745,49.6904,49.6996,22062.0
2017-08-17 09:50:00,54.05,54.29,53.99,54.29,49090.0,49.7456,49.9665,49.6904,49.9665,49090.0
2017-08-17 09:55:00,54.29,54.36,54.19,54.2,32076.0,49.9665,50.031,49.8745,49.8837,32076.0
2017-08-17 10:00:00,54.2,54.22,54.05,54.16,60393.0,49.8837,49.9021,49.7456,49.8469,60393.0
2017-08-17 10:05:00,54.15,54.35,54.11,54.3,39901.0,49.8377,50.0218,49.8009,49.9757,39901.0
2017-08-17 10:10:00,54.33,54.33,53.92,53.94,37708.0,50.0033,50.0033,49.626,49.6444,37708.0
2017-08-17 10:15:00,53.96,54.02,53.93,53.96,43884.0,49.6628,49.718,49.6352,49.6628,43884.0
2017-08-17 10:20:00,53.95,54.03,53.87,53.94,46946.0,49.6536,49.7272,49.58,49.6444,46946.0
2017-08-17 10:25:00,53.96,54.13,53.95,54.12,29785.0,49.6628,49.8193,49.6536,49.8101,29785.0
2017-08-17 10:30:00,54.12,54.13,54.04,54.06,34699.0,49.8101,49.8193,49.7364,49.7548,34699.0
2017-08-17 10:35:00,54.05,54.06,53.96,53.96,35783.0,49.7456,49.7548,49.6628,49.6628,35783.0
2017-08-17 10:40:00,53.97,54.0,53.9,53.98,35121.0,49.672,49.6996,49.6076,49.6812,35121.0
2017-08-17 10:45:00,53.98,54.07,53.96,54.07,18675.0,49.6812,49.764,49.6628,49.764,18675.0
2017-08-17 10:50:00,54.06,54.15,54.0,54.14,23298.0,49.7548,49.8377,49.6996,49.8285,23298.0
2017-08-17 10:55:00,54.14,54.19,54.1,54.1,136165.0,49.8285,49.8745,49.7917,49.7917,136165.0
2017-08-17 11:00:00,54.1,54.14,54.01,54.01,93623.0,49.7917,49.8285,49.7088,49.7088,93623.0
2017-08-17 11:05:00,54.02,54.05,53.95,54.03,100672.0,49.718,49.7456,49.6536,49.7272,100672.0
2017-08-17 11:10:00,54.03,54.04,53.93,53.98,28405.0,49.7272,49.7364,49.6352,49.6812,28405.0
2017-08-17 11:15:00,53.99,54.04,53.94,53.95,32362.0,49.6904,49.7364,49.6444,49.6536,32362.0
2017-08-17 11:20:00,53.97,54.04,53.96,54.02,23840.0,49.672,49.7364,49.6628,49.718,23840.0
2017-08-17 11:25:00,54.01,54.04,53.94,53.95,35218.0,49.7088,49.7364,49.6444,49.6536,35218.0
2017-08-17 11:30:00,53.96,53.99,53.82,53.84,48482.0,49.6628,49.6904,49.534,49.5524,48482.0
2017-08-17 11:35:00,53.84,53.85,53.76,53.83,55943.0,49.5524,49.5616,49.4787,49.5432,55943.0
2017-08-17 11:40:00,53.83,53.85,53.68,53.69,48332.0,49.5432,49.5616,49.4051,49.4143,48332.0
2017-08-17 11:45:00,53.71,53.78,53.65,53.65,34529.0,49.4327,49.4971,49.3775,49.3775,34529.0
2017-08-17 11:50:00,53.66,53.81,53.66,53.81,43115.0,49.3867,49.5248,49.3867,49.5248,43115.0
2017-08-17 11:55:00,53.82,53.83,53.74,53.81,34631.0,49.534,49.5432,49.4603,49.5248,34631.0
2017-08-17 12:00:00,53.8,53.85,53.76,53.84,25030.0,49.5156,49.5616,49.4787,49.5524,25030.0
2017-08-17 12:05:00,53.84,53.84,53.78,53.78,37641.0,49.5524,49.5524,49.4971,49.4971,37641.0
2017-08-17 12:10:00,53.79,53.82,53.66,53.82,55946.0,49.5063,49.534,49.3867,49.534,55946.0
2017-08-17 12:15:00,53.8,53.81,53.73,53.75,14575.0,49.5156,49.5248,49.4511,49.4695,14575.0
2017-08-17 12:20:00,53.75,53.83,53.7,53.83,27114.0,49.4695,49.5432,49.4235,49.5432,27114.0
2017-08-17 12:25:00,53.83,53.88,53.82,53.88,63271.0,49.5432,49.5892,49.534,49.5892,63271.0
2017-08-17 12:30:00,53.87,53.91,53.82,53.88,32472.0,49.58,49.6168,49.534,49.5892,32472.0
2017-08-17 12:35:00,53.88,53.9,53.84,53.89,49375.0,49.5892,49.6076,49.5524,49.5984,49375.0
2017-08-17 12:40:00,53.9,53.9,53.76,53.76,40272.0,49.6076,49.6076,49.4787,49.4787,40272.0
2017-08-17 12:45:00,53.75,53.81,53.75,53.8,17866.0,49.4695,49.5248,49.4695,49.5156,17866.0
2017-08-17 12:50:00,53.8,53.8,53.69,53.7,48616.0,49.5156,49.5156,49.4143,49.4235,48616.0
2017-08-17 12:55:00,53.7,53.71,53.67,53.7,19427.0,49.4235,49.4327,49.3959,49.4235,19427.0
2017-08-17 13:00:00,53.69,53.7,53.66,53.68,34918.0,49.4143,49.4235,49.3867,49.4051,34918.0
2017-08-17 13:05:00,53.67,53.7,53.64,53.64,22114.0,49.3959,49.4235,49.3683,49.3683,22114.0
2017-08-17 13:10:00,53.64,53.71,53.62,53.68,50267.0,49.3683,49.4327,49.3499,49.4051,50267.0
2017-08-17 13:15:00,53.67,53.73,53.64,53.72,90886.0,49.3959,49.4511,49.3683,49.4419,90886.0
2017-08-17 13:20:00,53.73,53.75,53.68,53.68,22586.0,49.4511,49.4695,49.4051,49.4051,22586.0
2017-08-17 13:25:00,53.69,53.78,53.68,53.75,18031.0,49.4143,49.4971,49.4051,49.4695,18031.0
2017-08-17 13:30:00,53.74,53.75,53.67,53.72,19001.0,49.4603,49.4695,49.3959,49.4419,19001.0
2017-08-17 13:35:00,53.72,53.79,53.72,53.76,19006.0,49.4419,49.5063,49.4419,49.4787,19006.0
2017-08-17 13:40:00,53.76,53.78,53.66,53.67,52082.0,49.4787,49.4971,49.3867,49.3959,52082.0
2017-08-17 13:45:00,53.67,53.72,53.63,53.69,29215.0,49.3959,49.4419,49.3591,49.4143,29215.0
2017-08-17 13:50:00,53.69,53.73,53.6,53.73,17210.0,49.4143,49.4511,49.3315,49.4511,17210.0
2017-08-17 13:55:00,53.74,53.79,53.72,53.77,26737.0,49.4603,49.5063,49.4419,49.4879,26737.0
2017-08-17 14:00:00,53.79,53.81,53.71,53.72,24186.0,49.5063,49.5248,49.4327,49.4419,24186.0
2017-08-17 14:05:00,53.72,53.73,53.69,53.7,21827.0,49.4419,49.4511,49.4143,49.4235,21827.0
2017-08-17 14:10:00,53.7,53.73,53.64,53.7,33045.0,49.4235,49.4511,49.3683,49.4235,33045.0
2017-08-17 14:15:00,53.71,53.71,53.6,53.61,48840.0,49.4327,49.4327,49.3315,49.3407,48840.0
2017-08-17 14:20:00,53.6,53.67,53.57,53.57,41708.0,49.3315,49.3959,49.3039,49.3039,41708.0
2017-08-17 14:25:00,53.58,53.64,53.55,53.64,27951.0,49.3131,49.3683,49.2855,49.3683,27951.0
2017-08-17 14:30:00,53.64,53.65,53.55,53.62,29883.0,49.3683,49.3775,49.2855,49.3499,29883.0
2017-08-17 14:35:00,53.62,53.67,53.58,53.62,32947.0,49.3499,49.3959,49.3131,49.3499,32947.0
2017-08-17 14:40:00,53.62,53.63,53.54,53.61,37038.0,49.3499,49.3591,49.2763,49.3407,37038.0
2017-08-17 14:45:00,53.62,53.68,53.57,53.62,44115.0,49.3499,49.4051,49.3039,49.3499,44115.0
2017-08-17 14:50:00,53.61,53.63,53.48,53.55,61532.0,49.3407,49.3591,49.221,49.2855,61532.0
2017-08-17 14:55:00,53.54,53.59,53.51,53.52,20800.0,49.2763,49.3223,49.2486,49.2578,20800.0
2017-08-17 15:00:00,53.52,53.53,53.4,53.44,41624.0,49.2578,49.2671,49.1474,49.1842,41624.0
2017-08-17 15:05:00,53.44,53.46,53.4,53.44,26227.0,49.1842,49.2026,49.1474,49.1842,26227.0
2017-08-17 15:10:00,53.44,53.49,53.42,53.46,31191.0,49.1842,49.2302,49.1658,49.2026,31191.0
2017-08-17 15:15:00,53.44,53.45,53.28,53.28,77341.0,49.1842,49.1934,49.037,49.037,77341.0
2017-08-17 15:20:00,53.3,53.35,53.27,53.29,43529.0,49.0554,49.1014,49.0278,49.0462,43529.0
2017-08-17 15:25:00,53.29,53.3,53.23,53.29,60196.0,49.0462,49.0554,48.9909,49.0462,60196.0
2017-08-17 15:30:00,53.28,53.31,53.19,53.31,90535.0,49.037,49.0646,48.9541,49.0646,90535.0
2017-08-17 15:35:00,53.31,53.48,53.31,53.42,70009.0,49.0646,49.221,49.0646,49.1658,70009.0
2017-08-17 15:40:00,53.42,53.44,53.35,53.38,63877.0,49.1658,49.1842,49.1014,49.129,63877.0
2017-08-17 15:45:00,53.38,53.49,53.35,53.43,116365.0,49.129,49.2302,49.1014,49.175,116365.0
2017-08-17 15:50:00,53.43,53.51,53.35,53.51,163601.0,49.175,49.2486,49.1014,49.2486,163601.0
2017-08-17 15:55:00,53.51,53.54,53.33,53.33,252245.0,49.2486,49.2763,49.083,49.083,252245.0
2017-08-18 09:30:00,58.76,59.5,58.51,59.23,1071698.0,54.0806,54.7616,53.8505,54.5131,1071698.0
2017-08-18 09:35:00,59.21,59.3,58.63,58.66,521577.0,54.4947,54.5775,53.9609,53.9885,521577.0
2017-08-18 09:40:00,58.65,59.29,58.65,59.2,499119.0,53.9793,54.5683,53.9793,54.4855,499119.0
2017-08-18 09:45:00,59.2,59.45,59.0,59.14,527740.0,54.4855,54.7156,54.3014,54.4303,527740.0
2017-08-18 09:50:00,59.14,59.37,58.95,59.05,285379.0,54.4303,54.642,54.2554,54.3475,285379.0
2017-08-18 09:55:00,59.03,59.21,58.96,59.03,225920.0,54.3291,54.4947,54.2646,54.3291,225920.0
2017-08-18 10:00:00,59.01,59.29,59.01,59.27,245284.0,54.3106,54.5683,54.3106,54.5499,245284.0
2017-08-18 10:05:00,59.27,59.3,58.85,58.99,248810.0,54.5499,54.5775,54.1634,54.2922,248810.0
2017-08-18 10:10:00,59.0,59.21,58.83,58.97,221648.0,54.3014,54.4947,54.145,54.2738,221648.0
2017-08-18 10:15:00,58.96,59.07,58.86,58.86,114779.0,54.2646,54.3659,54.1726,54.1726,114779.0
2017-08-18 10:20:00,58.87,59.04,58.78,58.96,179466.0,54.1818,54.3383,54.099,54.2646,179466.0
2017-08-18 10:25:00,58.94,59.02,58.56,58.58,206337.0,54.2462,54.3198,53.8965,53.9149,206337.0
2017-08-18 10:30:00,58.56,58.72,58.48,58.5,256776.0,53.8965,54.0437,53.8229,53.8413,256776.0
2017-08-18 10:35:00,58.5,58.51,58.03,58.24,308096.0,53.8413,53.8505,53.4087,53.602,308096.0
2017-08-18 10:40:00,58.22,58.45,58.06,58.38,230610.0,53.5836,53.7952,53.4363,53.7308,230610.0
2017-08-18 10:45:00,58.37,58.58,58.12,58.14,171945.0,53.7216,53.9149,53.4915,53.5099,171945.0
2017-08-18 10:50:00,58.16,58.45,58.11,58.39,153538.0,53.5283,53.7952,53.4823,53.74,153538.0
2017-08-18 10:55:00,58.39,58.67,58.35,58.61,160502.0,53.74,53.9977,53.7032,53.9425,160502.0
2017-08-18 11:00:00,58.6,58.6,58.22,58.31,142243.0,53.9333,53.9333,53.5836,53.6664,142243.0
2017-08-18 11:05:00,58.3,58.3,58.1,58.1,75498.0,53.6572,53.6572,53.4731,53.4731,75498.0
2017-08-18 11:10:00,58.08,58.34,58.07,58.17,145207.0,53.4547,53.694,53.4455,53.5375,145207.0
2017-08-18 11:15:00,58.17,58.29,58.1,58.27,127065.0,53.5375,53.648,53.4731,53.6296,127065.0
2017-08-18 11:20:00,58.27,58.27,58.13,58.18,62195.0,53.6296,53.6296,53.5007,53.5467,62195.0
2017-08-18 11:25:00,58.17,58.36,58.15,58.24,104002.0,53.5375,53.7124,53.5191,53.602,104002.0
2017-08-18 11:30:00,58.24,58.28,58.15,58.23,68642.0,53.602,53.6388,53.5191,53.5928,68642.0
2017-08-18 11:35:00,58.22,58.46,58.2,58.41,87249.0,53.5836,53.8044,53.5651,53.7584,87249.0
2017-08-18 11:40:00,58.41,58.58,58.39,58.56,77444.0,53.7584,53.9149,53.74,53.8965,77444.0
2017-08-18 11:45:00,58.56,58.67,58.5,58.53,88694.0,53.8965,53.9977,53.8413,53.8689,88694.0
2017-08-18 11:50:00,58.53,58.82,58.51,58.75,86190.0,53.8689,54.1358,53.8505,54.0713,86190.0
2017-08-18 11:55:00,58.75,58.79,58.63,58.64,151645.0,54.0713,54.1082,53.9609,53.9701,151645.0
2017-08-18 12:00:00,58.64,58.65,58.56,58.56,90052.0,53.9701,53.9793,53.8965,53.8965,90052.0
2017-08-18 12:05:00,58.55,58.57,58.5,58.51,73633.0,53.8873,53.9057,53.8413,53.8505,73633.0
2017-08-18 12:10:00,58.5,58.53,58.35,58.35,84496.0,53.8413,53.8689,53.7032,53.7032,84496.0
2017-08-18 12:15:00,58.34,58.44,58.26,58.37,89006.0,53.694,53.786,53.6204,53.7216,89006.0
2017-08-18 12:20:00,58.37,58.38,57.99,58.03,127730.0,53.7216,53.7308,53.3719,53.4087,127730.0
2017-08-18 12:25:00,58.01,58.2,57.99,58.18,98039.0,53.3903,53.5651,53.3719,53.5467,98039.0
2017-08-18 12:30:00,58.16,58.21,58.04,58.21,85701.0,53.5283,53.5744,53.4179,53.5744,85701.0
2017-08-18 12:35:00,58.21,58.46,58.21,58.46,77342.0,53.5744,53.8044,53.5744,53.8044,77342.0
2017-08-18 12:40:00,58.46,58.64,58.41,58.47,95015.0,53.8044,53.9701,53.7584,53.8136,95015.0
2017-08-18 12:45:00,58.47,58.48,58.3,58.38,97979.0,53.8136,53.8229,53.6572,53.7308,97979.0
2017-08-18 12:50:00,58.38,58.48,58.37,58.44,80478.0,53.7308,53.8229,53.7216,53.786,80478.0
2017-08-18 12:55:00,58.45,58.45,58.19,58.2,60847.0,53.7952,53.7952,53.5559,53.5651,60847.0
2017-08-18 13:00:00,58.21,58.3,58.18,58.27,71527.0,53.5744,53.6572,53.5467,53.6296,71527.0
2017-08-18 13:05:00,58.27,58.49,58.24,58.4,74603.0,53.6296,53.8321,53.602,53.7492,74603.0
2017-08-18 13:10:00,58.39,58.51,58.39,58.48,59634.0,53.74,53.8505,53.74,53.8229,59634.0
2017-08-18 13:15:00,58.48,58.5,58.38,58.42,35910.0,53.8229,53.8413,53.7308,53.7676,35910.0
2017-08-18 13:20:00,58.41,58.55,58.39,58.44,54273.0,53.7584,53.8873,53.74,53.786,54273.0
2017-08-18 13:25:00,58.45,58.47,58.32,58.34,37069.0,53.7952,53.8136,53.6756,53.694,37069.0
2017-08-18 13:30:00,58.33,58.36,58.26,58.29,39717.0,53.6848,53.7124,53.6204,53.648,39717.0
2017-08-18 13:35:00,58.29,58.39,58.28,58.37,49784.0,53.648,53.74,53.6388,53.7216,49784.0
2017-08-18 13:40:00,58.36,58.44,58.28,58.43,51963.0,53.7124,53.786,53.6388,53.7768,51963.0
2017-08-18 13:45:00,58.43,58.43,58.35,58.42,54838.0,53.7768,53.7768,53.7032,53.7676,54838.0
2017-08-18 13:50:00,58.42,58.43,58.29,58.34,31732.0,53.7676,53.7768,53.648,53.694,31732.0
2017-08-18 13:55:00,58.35,58.46,58.33,58.44,53152.0,53.7032,53.8044,53.6848,53.786,53152.0
2017-08-18 14:00:00,58.43,58.54,58.43,58.51,82875.0,53.7768,53.8781,53.7768,53.8505,82875.0
2017-08-18 14:05:00,58.52,58.58,58.45,58.5,64457.0,53.8597,53.9149,53.7952,53.8413,64457.0
2017-08-18 14:10:00,58.5,58.68,58.5,58.68,53027.0,53.8413,54.0069,53.8413,54.0069,53027.0
2017-08-18 14:15:00,58.68,58.81,58.65,58.67,114266.0,54.0069,54.1266,53.9793,53.9977,114266.0
2017-08-18 14:20:00,58.67,58.79,58.6,58.74,77906.0,53.9977,54.1082,53.9333,54.0621,77906.0
2017-08-18 14:25:00,58.74,58.8,58.66,58.78,82151.0,54.0621,54.1174,53.9885,54.099,82151.0
2017-08-18 14:30:00,58.78,59.0,58.77,58.8,252927.0,54.099,54.3014,54.0898,54.1174,252927.0
2017-08-18 14:35:00,58.79,59.0,58.75,58.93,127480.0,54.1082,54.3014,54.0713,54.237,127480.0
2017-08-18 14:40:00,58.95,58.98,58.88,58.98,113165.0,54.2554,54.283,54.191,54.283,113165.0
2017-08-18 14:45:00,58.99,59.02,58.9,58.99,94169.0,54.2922,54.3198,54.2094,54.2922,94169.0
2017-08-18 14:50:00,58.98,59.0,58.88,58.96,126952.0,54.283,54.3014,54.191,54.2646,126952.0
2017-08-18 14:55:00,58.96,59.0,58.92,59.0,87605.0,54.2646,54.3014,54.2278,54.3014,87605.0
2017-08-18 15:00:00,59.0,59.07,58.91,58.97,154831.0,54.3014,54.3659,54.2186,54.2738,154831.0
2017-08-18 15:05:00,58.97,59.06,58.91,58.91,160728.0,54.2738,54.3567,54.2186,54.2186,160728.0
2017-08-18 15:10:00,58.91,59.0,58.8,58.98,120432.0,54.2186,54.3014,54.1174,54.283,120432.0
2017-08-18 15:15:00,58.99,59.05,58.9,58.96,122428.0,54.2922,54.3475,54.2094,54.2646,122428.0
2017-08-18 15:20:00,58.94,59.04,58.85,59.03,135029.0,54.2462,54.3383,54.1634,54.3291,135029.0
2017-08-18 15:25:00,59.03,59.09,59.0,59.01,131899.0,54.3291,54.3843,54.3014,54.3106,131899.0
2017-08-18 15:30:00,59.02,59.04,58.9,58.96,144054.0,54.3198,54.3383,54.2094,54.2646,144054.0
2017-08-18 15:35:00,58.97,59.0,58.93,58.98,164488.0,54.2738,54.3014,54.237,54.283,164488.0
2017-08-18 15:40:00,58.97,59.01,58.94,58.99,194162.0,54.2738,54.3106,54.2462,54.2922,194162.0
2017-08-18 15:45:00,58.99,59.0,58.79,58.84,225833.0,54.2922,54.3014,54.1082,54.1542,225833.0
2017-08-18 15:50:00,58.84,59.02,58.83,58.99,308657.0,54.1542,54.3198,54.145,54.2922,308657.0
2017-08-18 15:55:00,58.99,59.04,58.98,59.02,621286.0,54.2922,54.3383,54.283,54.3198,621286.0
2017-08-21 09:30:00,58.95,59.0,58.23,58.4,133685.0,54.2554,54.3014,53.5928,53.7492,133685.0
2017-08-21 09:35:00,58.43,58.72,58.42,58.5,70512.0,53.7768,54.0437,53.7676,53.8413,70512.0
2017-08-21 09:40:00,58.49,58.56,58.27,58.56,69914.0,53.8321,53.8965,53.6296,53.8965,69914.0
2017-08-21 09:45:00,58.51,58.54,58.19,58.19,103147.0,53.8505,53.8781,53.5559,53.5559,103147.0
2017-08-21 09:50:00,58.19,58.19,57.84,57.87,129842.0,53.5559,53.5559,53.2338,53.2614,129842.0
2017-08-21 09:55:00,57.89,58.0,57.82,57.84,94801.0,53.2798,53.3811,53.2154,53.2338,94801.0
2017-08-21 10:00:00,57.85,57.87,57.75,57.8,80855.0,53.243,53.2614,53.151,53.197,80855.0
2017-08-21 10:05:00,57.81,58.28,57.81,58.24,119461.0,53.2062,53.6388,53.2062,53.602,119461.0
2017-08-21 10:10:00,58.24,58.25,58.09,58.23,78543.0,53.602,53.6112,53.4639,53.5928,78543.0
2017-08-21 10:15:00,58.24,58.39,58.23,58.32,91413.0,53.602,53.74,53.5928,53.6756,91413.0
2017-08-21 10:20:00,58.3,58.35,58.2,58.35,51283.0,53.6572,53.7032,53.5651,53.7032,51283.0
2017-08-21 10:25:00,58.34,58.44,58.3,58.43,53104.0,53.694,53.786,53.6572,53.7768,53104.0
2017-08-21 10:30:00,58.43,58.7,58.4,58.66,61547.0,53.7768,54.0253,53.7492,53.9885,61547.0
2017-08-21 10:35:00,58.66,58.66,58.55,58.65,49541.0,53.9885,53.9885,53.8873,53.9793,49541.0
2017-08-21 10:40:00,58.65,58.73,58.62,58.71,70291.0,53.9793,54.0529,53.9517,54.0345,70291.0
2017-08-21 10:45:00,58.71,58.73,58.62,58.68,51422.0,54.0345,54.0529,53.9517,54.0069,51422.0
2017-08-21 10:50:00,58.68,58.8,58.68,58.79,75322.0,54.0069,54.1174,54.0069,54.1082,75322.0
2017-08-21 10:55:00,58.81,58.84,58.69,58.74,63210.0,54.1266,54.1542,54.0161,54.0621,63210.0
2017-08-21 11:00:00,58.74,58.74,58.52,58.59,69772.0,54.0621,54.0621,53.8597,53.9241,69772.0
2017-08-21 11:05:00,58.6,58.64,58.52,58.63,39165.0,53.9333,53.9701,53.8597,53.9609,39165.0
2017-08-21 11:10:00,58.64,58.82,58.62,58.76,45540.0,53.9701,54.1358,53.9517,54.0806,45540.0
2017-08-21 11:15:00,58.77,58.78,58.67,58.68,37321.0,54.0898,54.099,53.9977,54.0069,37321.0
2017-08-21 11:20:00,58.67,58.81,58.66,58.74,46587.0,53.9977,54.1266,53.9885,54.0621,46587.0
2017-08-21 11:25:00,58.73,58.85,58.71,58.83,45336.0,54.0529,54.1634,54.0345,54.145,45336.0
2017-08-21 11:30:00,58.84,58.98,58.84,58.95,46857.0,54.1542,54.283,54.1542,54.2554,46857.0
2017-08-21 11:35:00,58.95,58.98,58.86,58.92,50686.0,54.2554,54.283,54.1726,54.2278,50686.0
2017-08-21 11:40:00,58.93,58.97,58.84,58.92,27946.0,54.237,54.2738,54.1542,54.2278,27946.0
2017-08-21 11:45:00,58.93,59.02,58.91,59.02,40012.0,54.237,54.3198,54.2186,54.3198,40012.0
2017-08-21 11:50:00,59.01,59.08,59.0,59.06,49024.0,54.3106,54.3751,54.3014,54.3567,49024.0
2017-08-21 11:55:00,59.05,59.08,58.99,59.06,41823.0,54.3475,54.3751,54.2922,54.3567,41823.0
2017-08-21 12:00:00,59.07,59.1,59.02,59.09,51156.0,54.3659,54.3935,54.3198,54.3843,51156.0
2017-08-21 12:05:00,59.08,59.09,58.98,59.02,46700.0,54.3751,54.3843,54.283,54.3198,46700.0
2017-08-21 12:10:00,59.01,59.04,58.95,58.98,41453.0,54.3106,54.3383,54.2554,54.283,41453.0
2017-08-21 12:15:00,58.98,59.05,58.98,59.04,39389.0,54.283,54.3475,54.283,54.3383,39389.0
2017-08-21 12:20:00,59.03,59.09,59.01,59.08,64254.0,54.3291,54.3843,54.3106,54.3751,64254.0
2017-08-21 12:25:00,59.09,59.14,59.02,59.05,45069.0,54.3843,54.4303,54.3198,54.3475,45069.0
2017-08-21 12:30:00,59.04,59.14,59.03,59.09,38716.0,54.3383,54.4303,54.3291,54.3843,38716.0
2017-08-21 12:35:00,59.07,59.07,58.95,58.97,36120.0,54.3659,54.3659,54.2554,54.2738,36120.0
2017-08-21 12:40:00,58.97,59.01,58.96,59.0,26823.0,54.2738,54.3106,54.2646,54.3014,26823.0
2017-08-21 12:45:00,58.98,58.99,58.87,58.9,44019.0,54.283,54.2922,54.1818,54.2094,44019.0
2017-08-21 12:50:00,58.91,58.95,58.85,58.85,33282.0,54.2186,54.2554,54.1634,54.1634,33282.0
2017-08-21 12:55:00,58.85,58.9,58.83,58.84,31417.0,54.1634,54.2094,54.145,54.1542,31417.0
2017-08-21 13:00:00,58.85,58.87,58.77,58.81,34690.0,54.1634,54.1818,54.0898,54.1266,34690.0
2017-08-21 13:05:00,58.8,58.82,58.74,58.75,22003.0,54.1174,54.1358,54.0621,54.0713,22003.0
2017-08-21 13:10:00,58.74,58.78,58.74,58.77,26748.0,54.0621,54.099,54.0621,54.0898,26748.0
2017-08-21 13:15:00,58.77,58.84,58.76,58.79,19849.0,54.0898,54.1542,54.0806,54.1082,19849.0
2017-08-21 13:20:00,58.79,58.87,58.78,58.87,25190.0,54.1082,54.1818,54.099,54.1818,25190.0
2017-08-21 13:25:00,58.88,58.88,58.78,58.8,26374.0,54.191,54.191,54.099,54.1174,26374.0
2017-08-21 13:30:00,58.8,58.85,58.79,58.81,21437.0,54.1174,54.1634,54.1082,54.1266,21437.0
2017-08-21 13:35:00,58.82,58.83,58.69,58.71,15853.0,54.1358,54.145,54.0161,54.0345,15853.0
2017-08-21 13:40:00,58.7,58.76,58.68,58.76,27242.0,54.0253,54.0806,54.0069,54.0806,27242.0
2017-08-21 13:45:00,58.77,58.81,58.73,58.76,50198.0,54.0898,54.1266,54.0529,54.0806,50198.0
2017-08-21 13:50:00,58.77,58.78,58.7,58.75,28917.0,54.0898,54.099,54.0253,54.0713,28917.0
2017-08-21 13:55:00,58.74,58.74,58.59,58.64,28878.0,54.0621,54.0621,53.9241,53.9701,28878.0
2017-08-21 14:00:00,58.64,58.64,58.55,58.57,41276.0,53.9701,53.9701,53.8873,53.9057,41276.0
2017-08-21 14:05:00,58.58,58.61,58.56,58.59,35629.0,53.9149,53.9425,53.8965,53.9241,35629.0
2017-08-21 14:10:00,58.58,58.7,58.58,58.68,32611.0,53.9149,54.0253,53.9149,54.0069,32611.0
2017-08-21 14:15:00,58.67,58.7,58.66,58.69,35854.0,53.9977,54.0253,53.9885,54.0161,35854.0
2017-08-21 14:20:00,58.69,58.79,58.68,58.79,42512.0,54.0161,54.1082,54.0069,54.1082,42512.0
2017-08-21 14:25:00,58.8,58.86,58.79,58.84,39220.0,54.1174,54.1726,54.1082,54.1542,39220.0
2017-08-21 14:30:00,58.84,58.84,58.74,58.79,38649.0,54.1542,54.1542,54.0621,54.1082,38649.0
2017-08-21 14:35:00,58.79,58.83,58.75,58.75,28717.0,54.1082,54.145,54.0713,54.0713,28717.0
2017-08-21 14:40:00,58.75,58.77,58.73,58.77,27799.0,54.0713,54.0898,54.0529,54.0898,27799.0
2017-08-21 14:45:00,58.76,58.77,58.72,58.75,30755.0,54.0806,54.0898,54.0437,54.0713,30755.0
2017-08-21 14:50:00,58.75,58.83,58.75,58.78,36615.0,54.0713,54.145,54.0713,54.099,36615.0
2017-08-21 14:55:00,58.78,58.79,58.71,58.72,27814.0,54.099,54.1082,54.0345,54.0437,27814.0
2017-08-21 15:00:00,58.73,58.74,58.66,58.67,58677.0,54.0529,54.0621,53.9885,53.9977,58677.0
2017-08-21 15:05:00,58.68,58.69,58.62,58.64,53861.0,54.0069,54.0161,53.9517,53.9701,53861.0
2017-08-21 15:10:00,58.63,58.7,58.63,58.7,48094.0,53.9609,54.0253,53.9609,54.0253,48094.0
2017-08-21 15:15:00,58.7,58.72,58.68,58.7,40038.0,54.0253,54.0437,54.0069,54.0253,40038.0
2017-08-21 15:20:00,58.71,58.8,58.7,58.73,54647.0,54.0345,54.1174,54.0253,54.0529,54647.0
2017-08-21 15:25:00,58.75,58.82,58.74,58.82,71189.0,54.0713,54.1358,54.0621,54.1358,71189.0
2017-08-21 15:30:00,58.82,58.85,58.74,58.77,67510.0,54.1358,54.1634,54.0621,54.0898,67510.0
2017-08-21 15:35:00,58.77,58.85,58.77,58.8,79008.0,54.0898,54.1634,54.0898,54.1174,79008.0
2017-08-21 15:40:00,58.81,58.83,58.73,58.73,113002.0,54.1266,54.145,54.0529,54.0529,113002.0
2017-08-21 15:45:00,58.73,58.75,58.7,58.75,88365.0,54.0529,54.0713,54.0253,54.0713,88365.0
2017-08-21 15:50:00,58.75,58.75,58.54,58.55,220061.0,54.0713,54.0713,53.8781,53.8873,220061.0
2017-08-21 15:55:00,58.55,58.61,58.53,58.57,238370.0,53.8873,53.9425,53.8689,53.9057,238370.0
2017-08-22 09:30:00,58.8,59.24,58.78,59.2,46452.0,54.1174,54.5223,54.099,54.4855,46452.0
2017-08-22 09:35:00,59.2,59.2,58.89,59.09,39730.0,54.4855,54.4855,54.2002,54.3843,39730.0
2017-08-22 09:40:00,59.09,59.24,59.01,59.16,29460.0,54.3843,54.5223,54.3106,54.4487,29460.0
2017-08-22 09:45:00,59.15,59.2,59.03,59.06,48421.0,54.4395,54.4855,54.3291,54.3567,48421.0
2017-08-22 09:50:00,59.04,59.15,59.03,59.09,36387.0,54.3383,54.4395,54.3291,54.3843,36387.0
2017-08-22 09:55:00,59.12,59.24,59.1,59.14,42842.0,54.4119,54.5223,54.3935,54.4303,42842.0
2017-08-22 10:00:00,59.11,59.18,59.0,59.1,56499.0,54.4027,54.4671,54.3014,54.3935,56499.0
2017-08-22 10:05:00,59.1,59.18,59.06,59.17,50437.0,54.3935,54.4671,54.3567,54.4579,50437.0
2017-08-22 10:10:00,59.15,59.17,59.07,59.12,60592.0,54.4395,54.4579,54.3659,54.4119,60592.0
2017-08-22 10:15:00,59.12,59.13,59.02,59.05,20578.0,54.4119,54.4211,54.3198,54.3475,20578.0
2017-08-22 10:20:00,59.04,59.11,59.02,59.05,28323.0,54.3383,54.4027,54.3198,54.3475,28323.0
2017-08-22 10:25:00,59.05,59.06,58.99,59.01,40685.0,54.3475,54.3567,54.2922,54.3106,40685.0
2017-08-22 10:30:00,59.0,59.0,58.85,58.9,51626.0,54.3014,54.3014,54.1634,54.2094,51626.0
2017-08-22 10:35:00,58.9,58.91,58.86,58.89,36957.0,54.2094,54.2186,54.1726,54.2002,36957.0
2017-08-22 10:40:00,58.9,59.0,58.79,58.97,54780.0,54.2094,54.3014,54.1082,54.2738,54780.0
2017-08-22 10:45:00,58.99,59.04,58.9,58.99,35536.0,54.2922,54.3383,54.2094,54.2922,35536.0
2017-08-22 10:50:00,58.99,59.01,58.87,58.91,22119.0,54.2922,54.3106,54.1818,54.2186,22119.0
2017-08-22 10:55:00,58.91,58.92,58.83,58.92,13775.0,54.2186,54.2278,54.145,54.2278,13775.0
2017-08-22 11:00:00,58.93,58.98,58.83,58.93,39456.0,54.237,54.283,54.145,54.237,39456.0
2017-08-22 11:05:00,58.91,58.92,58.76,58.78,28716.0,54.2186,54.2278,54.0806,54.099,28716.0
2017-08-22 11:10:00,58.79,58.8,58.68,58.68,24280.0,54.1082,54.1174,54.0069,54.0069,24280.0
2017-08-22 11:15:00,58.69,58.76,58.66,58.75,29117.0,54.0161,54.0806,53.9885,54.0713,29117.0
2017-08-22 11:20:00,58.75,58.77,58.68,58.73,28705.0,54.0713,54.0898,54.0069,54.0529,28705.0
2017-08-22 11:25:00,58.71,58.78,58.7,58.77,26143.0,54.0345,54.099,54.0253,54.0898,26143.0
2017-08-22 11:30:00,58.75,58.84,58.75,58.83,21082.0,54.0713,54.1542,54.0713,54.145,21082.0
2017-08-22 11:35:00,58.83,58.92,58.82,58.91,37224.0,54.145,54.2278,54.1358,54.2186,37224.0
2017-08-22 11:40:00,58.91,59.01,58.89,59.01,33550.0,54.2186,54.3106,54.2002,54.3106,33550.0
2017-08-22 11:45:00,59.01,59.03,58.97,59.0,87837.0,54.3106,54.3291,54.2738,54.3014,87837.0
2017-08-22 11:50:00,59.0,59.03,58.91,58.94,25971.0,54.3014,54.3291,54.2186,54.2462,25971.0
2017-08-22 11:55:00,58.94,59.01,58.93,58.97,37269.0,54.2462,54.3106,54.237,54.2738,37269.0
2017-08-22 12:00:00,58.96,59.05,58.93,58.99,23011.0,54.2646,54.3475,54.237,54.2922,23011.0
2017-08-22 12:05:00,59.02,59.06,59.01,59.01,22306.0,54.3198,54.3567,54.3106,54.3106,22306.0
2017-08-22 12:10:00,59.01,59.07,58.99,59.05,65248.0,54.3106,54.3659,54.2922,54.3475,65248.0
2017-08-22 12:15:00,59.05,59.1,59.03,59.06,21443.0,54.3475,54.3935,54.3291,54.3567,21443.0
2017-08-22 12:20:00,59.06,59.1,59.05,59.08,12300.0,54.3567,54.3935,54.3475,54.3751,12300.0
2017-08-22 12:25:00,59.08,59.1,59.06,59.1,60951.0,54.3751,54.3935,54.3567,54.3935,60951.0
2017-08-22 12:30:00,59.1,59.14,59.08,59.11,24066.0,54.3935,54.4303,54.3751,54.4027,24066.0
2017-08-22 12:35:00,59.12,59.12,58.97,58.97,18124.0,54.4119,54.4119,54.2738,54.2738,18124.0
2017-08-22 12:40:00,58.98,59.01,58.94,58.95,24907.0,54.283,54.3106,54.2462,54.2554,24907.0
2017-08-22 12:45:00,58.95,59.02,58.92,59.02,11826.0,54.2554,54.3198,54.2278,54.3198,11826.0
2017-08-22 12:50:00,59.01,59.03,58.97,58.98,16217.0,54.3106,54.3291,54.2738,54.283,16217.0
2017-08-22 12:55:00,58.97,58.99,58.91,58.98,17108.0,54.2738,54.2922,54.2186,54.283,17108.0
2017-08-22 13:00:00,58.98,59.05,58.98,59.03,52041.0,54.283,54.3475,54.283,54.3291,52041.0
2017-08-22 13:05:00,59.04,59.12,59.03,59.11,18867.0,54.3383,54.4119,54.3291,54.4027,18867.0
2017-08-22 13:10:00,59.1,59.1,58.99,58.99,17852.0,54.3935,54.3935,54.2922,54.2922,17852.0
2017-08-22 13:15:00,58.99,59.1,58.96,59.06,30773.0,54.2922,54.3935,54.2646,54.3567,30773.0
2017-08-22 13:20:00,59.07,59.08,58.99,58.99,17931.0,54.3659,54.3751,54.2922,54.2922,17931.0
2017-08-22 13:25:00,58.99,59.04,58.98,59.02,11322.0,54.2922,54.3383,54.283,54.3198,11322.0
2017-08-22 13:30:00,59.01,59.03,58.98,59.0,28159.0,54.3106,54.3291,54.283,54.3014,28159.0
2017-08-22 13:35:00,59.0,59.05,58.99,59.02,16710.0,54.3014,54.3475,54.2922,54.3198,16710.0
2017-08-22 13:40:00,59.0,59.06,58.97,58.97,27986.0,54.3014,54.3567,54.2738,54.2738,27986.0
2017-08-22 13:45:00,58.98,59.01,58.88,58.88,14833.0,54.283,54.3106,54.191,54.191,14833.0
2017-08-22 13:50:00,58.88,58.96,58.86,58.96,18086.0,54.191,54.2646,54.1726,54.2646,18086.0
2017-08-22 13:55:00,58.96,58.97,58.86,58.87,18130.0,54.2646,54.2738,54.1726,54.1818,18130.0
2017-08-22 14:00:00,58.87,58.89,58.81,58.84,13991.0,54.1818,54.2002,54.1266,54.1542,13991.0
2017-08-22 14:05:00,58.84,58.91,58.82,58.91,18734.0,54.1542,54.2186,54.1358,54.2186,18734.0
2017-08-22 14:10:00,58.92,58.98,58.91,58.97,23343.0,54.2278,54.283,54.2186,54.2738,23343.0
2017-08-22 14:15:00,58.98,59.04,58.98,59.02,25584.0,54.283,54.3383,54.283,54.3198,25584.0
2017-08-22 14:20:00,59.04,59.1,59.02,59.1,17771.0,54.3383,54.3935,54.3198,54.3935,17771.0
2017-08-22 14:25:00,59.08,59.12,59.06,59.08,31004.0,54.3751,54.4119,54.3567,54.3751,31004.0
2017-08-22 14:30:00,59.07,59.12,59.03,59.04,18027.0,54.3659,54.4119,54.3291,54.3383,18027.0
2017-08-22 14:35:00,59.04,59.08,59.02,59.03,26124.0,54.3383,54.3751,54.3198,54.3291,26124.0
2017-08-22 14:40:00,59.03,59.05,58.99,59.04,23485.0,54.3291,54.3475,54.2922,54.3383,23485.0
2017-08-22 14:45:00,59.04,59.09,59.04,59.06,25726.0,54.3383,54.3843,54.3383,54.3567,25726.0
2017-08-22 14:50:00,59.06,59.07,59.01,59.07,34601.0,54.3567,54.3659,54.3106,54.3659,34601.0
2017-08-22 14:55:00,59.06,59.13,59.03,59.13,45763.0,54.3567,54.4211,54.3291,54.4211,45763.0
2017-08-22 15:00:00,59.13,59.14,59.09,59.12,19899.0,54.4211,54.4303,54.3843,54.4119,19899.0
2017-08-22 15:05:00,59.12,59.15,59.08,59.14,29481.0,54.4119,54.4395,54.3751,54.4303,29481.0
2017-08-22 15:10:00,59.13,59.14,59.07,59.08,23415.0,54.4211,54.4303,54.3659,54.3751,23415.0
2017-08-22 15:15:00,59.09,59.19,59.08,59.15,32962.0,54.3843,54.4763,54.3751,54.4395,32962.0
2017-08-22 15:20:00,59.15,59.18,59.12,59.12,28524.0,54.4395,54.4671,54.4119,54.4119,28524.0
2017-08-22 15:25:00,59.11,59.13,59.08,59.12,36266.0,54.4027,54.4211,54.3751,54.4119,36266.0
2017-08-22 15:30:00,59.11,59.13,59.08,59.08,43299.0,54.4027,54.4211,54.3751,54.3751,43299.0
2017-08-22 15:35:00,59.09,59.14,59.08,59.1,55738.0,54.3843,54.4303,54.3751,54.3935,55738.0
2017-08-22 15:40:00,59.1,59.15,59.1,59.14,69076.0,54.3935,54.4395,54.3935,54.4303,69076.0
2017-08-22 15:45:00,59.13,59.16,59.13,59.15,99238.0,54.4211,54.4487,54.4211,54.4395,99238.0
2017-08-22 15:50:00,59.15,59.2,59.13,59.2,130737.0,54.4395,54.4855,54.4211,54.4855,130737.0
2017-08-22 15:55:00,59.19,59.19,59.13,59.18,214320.0,54.4763,54.4763,54.4211,54.4671,214320.0
2017-08-23 09:30:00,59.03,59.3,58.94,59.21,46381.0,54.3291,54.5775,54.2462,54.4947,46381.0
2017-08-23 09:35:00,59.15,59.32,59.05,59.3,30831.0,54.4395,54.596,54.3475,54.5775,30831.0
2017-08-23 09:40:00,59.28,59.3,59.19,59.23,44352.0,54.5591,54.5775,54.4763,54.5131,44352.0
2017-08-23 09:45:00,59.28,59.32,59.22,59.22,34145.0,54.5591,54.596,54.5039,54.5039,34145.0
2017-08-23 09:50:00,59.22,59.32,59.22,59.25,57722.0,54.5039,54.596,54.5039,54.5315,57722.0
2017-08-23 09:55:00,59.24,59.29,59.19,59.19,38134.0,54.5223,54.5683,54.4763,54.4763,38134.0
2017-08-23 10:00:00,59.19,59.27,58.98,59.08,37539.0,54.4763,54.5499,54.283,54.3751,37539.0
2017-08-23 10:05:00,59.08,59.14,58.87,59.02,52350.0,54.3751,54.4303,54.1818,54.3198,52350.0
2017-08-23 10:10:00,59.04,59.11,58.98,59.04,50146.0,54.3383,54.4027,54.283,54.3383,50146.0
2017-08-23 10:15:00,59.04,59.05,58.95,58.98,27182.0,54.3383,54.3475,54.2554,54.283,27182.0
2017-08-23 10:20:00,58.98,59.01,58.86,58.94,38343.0,54.283,54.3106,54.1726,54.2462,38343.0
2017-08-23 10:25:00,58.94,59.03,58.94,59.03,11602.0,54.2462,54.3291,54.2462,54.3291,11602.0
2017-08-23 10:30:00,59.04,59.16,59.01,59.1,35180.0,54.3383,54.4487,54.3106,54.3935,35180.0
2017-08-23 10:35:00,59.09,59.14,59.06,59.11,28137.0,54.3843,54.4303,54.3567,54.4027,28137.0
2017-08-23 10:40:00,59.12,59.2,59.11,59.15,18397.0,54.4119,54.4855,54.4027,54.4395,18397.0
2017-08-23 10:45:00,59.13,59.23,59.13,59.17,22871.0,54.4211,54.5131,54.4211,54.4579,22871.0
2017-08-23 10:50:00,59.16,59.17,59.09,59.15,42233.0,54.4487,54.4579,54.3843,54.4395,42233.0
2017-08-23 10:55:00,59.14,59.21,59.13,59.13,69336.0,54.4303,54.4947,54.4211,54.4211,69336.0
2017-08-23 11:00:00,59.13,59.23,59.13,59.22,26192.0,54.4211,54.5131,54.4211,54.5039,26192.0
2017-08-23 11:05:00,59.21,59.23,59.16,59.16,22901.0,54.4947,54.5131,54.4487,54.4487,22901.0
2017-08-23 11:10:00,59.16,59.17,59.01,59.03,36933.0,54.4487,54.4579,54.3106,54.3291,36933.0
2017-08-23 11:15:00,59.03,59.08,58.94,59.0,27381.0,54.3291,54.3751,54.2462,54.3014,27381.0
2017-08-23 11:20:00,58.97,58.97,58.87,58.87,15574.0,54.2738,54.2738,54.1818,54.1818,15574.0
2017-08-23 11:25:00,58.86,58.92,58.83,58.9,19707.0,54.1726,54.2278,54.145,54.2094,19707.0
2017-08-23 11:30:00,58.91,58.91,58.82,58.9,24782.0,54.2186,54.2186,54.1358,54.2094,24782.0
2017-08-23 11:35:00,58.89,58.91,58.84,58.87,38653.0,54.2002,54.2186,54.1542,54.1818,38653.0
2017-08-23 11:40:00,58.88,58.89,58.74,58.74,25187.0,54.191,54.2002,54.0621,54.0621,25187.0
2017-08-23 11:45:00,58.73,58.81,58.73,58.79,25485.0,54.0529,54.1266,54.0529,54.1082,25485.0
2017-08-23 11:50:00,58.8,58.98,58.79,58.94,40560.0,54.1174,54.283,54.1082,54.2462,40560.0
2017-08-23 11:55:00,58.93,58.93,58.8,58.81,21235.0,54.237,54.237,54.1174,54.1266,21235.0
2017-08-23 12:00:00,58.8,58.83,58.79,58.8,31523.0,54.1174,54.145,54.1082,54.1174,31523.0
2017-08-23 12:05:00,58.8,58.84,58.79,58.8,20103.0,54.1174,54.1542,54.1082,54.1174,20103.0
2017-08-23 12:10:00,58.8,58.92,58.79,58.86,17545.0,54.1174,54.2278,54.1082,54.1726,17545.0
2017-08-23 12:15:00,58.88,58.9,58.86,58.88,7548.0,54.191,54.2094,54.1726,54.191,7548.0
2017-08-23 12:20:00,58.86,58.86,58.83,58.85,12314.0,54.1726,54.1726,54.145,54.1634,12314.0
2017-08-23 12:25:00,58.84,58.89,58.83,58.88,38989.0,54.1542,54.2002,54.145,54.191,38989.0
2017-08-23 12:30:00,58.88,59.04,58.88,59.04,26149.0,54.191,54.3383,54.191,54.3383,26149.0
2017-08-23 12:35:00,59.03,59.05,59.0,59.03,21047.0,54.3291,54.3475,54.3014,54.3291,21047.0
2017-08-23 12:40:00,59.02,59.06,59.0,59.03,20910.0,54.3198,54.3567,54.3014,54.3291,20910.0
2017-08-23 12:45:00,59.01,59.02,58.95,58.97,11543.0,54.3106,54.3198,54.2554,54.2738,11543.0
2017-08-23 12:50:00,58.97,59.05,58.95,59.05,32404.0,54.2738,54.3475,54.2554,54.3475,32404.0
2017-08-23 12:55:00,59.04,59.05,59.0,59.02,52804.0,54.3383,54.3475,54.3014,54.3198,52804.0
2017-08-23 13:00:00,59.0,59.04,58.96,58.97,27784.0,54.3014,54.3383,54.2646,54.2738,27784.0
2017-08-23 13:05:00,58.96,58.96,58.92,58.95,28664.0,54.2646,54.2646,54.2278,54.2554,28664.0
2017-08-23 13:10:00,58.94,58.99,58.92,58.92,22835.0,54.2462,54.2922,54.2278,54.2278,22835.0
2017-08-23 13:15:00,58.92,58.96,58.88,58.92,40682.0,54.2278,54.2646,54.191,54.2278,40682.0
2017-08-23 13:20:00,58.93,58.95,58.89,58.9,17660.0,54.237,54.2554,54.2002,54.2094,17660.0
2017-08-23 13:25:00,58.9,58.92,58.81,58.82,22720.0,54.2094,54.2278,54.1266,54.1358,22720.0
2017-08-23 13:30:00,58.81,58.81,58.75,58.76,12990.0,54.1266,54.1266,54.0713,54.0806,12990.0
2017-08-23 13:35:00,58.77,58.79,58.77,58.78,6888.0,54.0898,54.1082,54.0898,54.099,6888.0
2017-08-23 13:40:00,58.78,58.78,58.74,58.74,11858.0,54.099,54.099,54.0621,54.0621,11858.0
2017-08-23 13:45:00,58.74,58.74,58.7,58.71,8929.0,54.0621,54.0621,54.0253,54.0345,8929.0
2017-08-23 13:50:00,58.71,58.77,58.69,58.74,18778.0,54.0345,54.0898,54.0161,54.0621,18778.0
2017-08-23 13:55:00,58.74,58.76,58.72,58.76,15664.0,54.0621,54.0806,54.0437,54.0806,15664.0
2017-08-23 14:00:00,58.75,58.76,58.67,58.71,24880.0,54.0713,54.0806,53.9977,54.0345,24880.0
2017-08-23 14:05:00,58.71,58.72,58.69,58.72,19578.0,54.0345,54.0437,54.0161,54.0437,19578.0
2017-08-23 14:10:00,58.72,58.8,58.7,58.74,31833.0,54.0437,54.1174,54.0253,54.0621,31833.0
2017-08-23 14:15:00,58.75,58.76,58.74,58.74,13169.0,54.0713,54.0806,54.0621,54.0621,13169.0
2017-08-23 14:20:00,58.75,58.76,58.71,58.75,25597.0,54.0713,54.0806,54.0345,54.0713,25597.0
2017-08-23 14:25:00,58.76,58.76,58.68,58.72,50498.0,54.0806,54.0806,54.0069,54.0437,50498.0
2017-08-23 14:30:00,58.73,58.8,58.72,58.75,38547.0,54.0529,54.1174,54.0437,54.0713,38547.0
2017-08-23 14:35:00,58.75,58.81,58.75,58.77,22705.0,54.0713,54.1266,54.0713,54.0898,22705.0
2017-08-23 14:40:00,58.78,58.89,58.77,58.88,45117.0,54.099,54.2002,54.0898,54.191,45117.0
2017-08-23 14:45:00,58.87,58.91,58.83,58.88,29358.0,54.1818,54.2186,54.145,54.191,29358.0
2017-08-23 14:50:00,58.89,58.92,58.87,58.88,28243.0,54.2002,54.2278,54.1818,54.191,28243.0
2017-08-23 14:55:00,58.87,58.89,58.83,58.86,35999.0,54.1818,54.2002,54.145,54.1726,35999.0
2017-08-23 15:00:00,58.86,58.92,58.85,58.92,36580.0,54.1726,54.2278,54.1634,54.2278,36580.0
2017-08-23 15:05:00,58.91,58.92,58.89,58.9,47101.0,54.2186,54.2278,54.2002,54.2094,47101.0
2017-08-23 15:10:00,58.91,58.91,58.89,58.9,34087.0,54.2186,54.2186,54.2002,54.2094,34087.0
2017-08-23 15:15:00,58.9,58.94,58.9,58.92,24542.0,54.2094,54.2462,54.2094,54.2278,24542.0
2017-08-23 15:20:00,58.92,58.94,58.88,58.9,33865.0,54.2278,54.2462,54.191,54.2094,33865.0
2017-08-23 15:25:00,58.9,58.91,58.8,58.8,21722.0,54.2094,54.2186,54.1174,54.1174,21722.0
2017-08-23 15:30:00,58.8,58.85,58.79,58.84,61638.0,54.1174,54.1634,54.1082,54.1542,61638.0
2017-08-23 15:35:00,58.84,58.89,58.83,58.86,36783.0,54.1542,54.2002,54.145,54.1726,36783.0
2017-08-23 15:40:00,58.86,58.86,58.81,58.85,53523.0,54.1726,54.1726,54.1266,54.1634,53523.0
2017-08-23 15:45:00,58.85,58.91,58.84,58.9,81242.0,54.1634,54.2186,54.1542,54.2094,81242.0
2017-08-23 15:50:00,58.9,58.9,58.86,58.9,74343.0,54.2094,54.2094,54.1726,54.2094,74343.0
2017-08-23 15:55:00,58.89,58.93,58.89,58.92,257917.0,54.2002,54.237,54.2002,54.2278,257917.0
2017-08-24 09:30:00,59.36,60.8,59.36,60.34,121820.0,54.6328,55.9581,54.6328,55.5347,121820.0
2017-08-24 09:35:00,60.33,60.44,60.02,60.12,81736.0,55.5255,55.6268,55.2402,55.3322,81736.0
2017-08-24 09:40:00,60.13,60.17,59.81,59.86,43810.0,55.3415,55.3783,55.0469,55.093,43810.0
2017-08-24 09:45:00,59.87,59.93,59.73,59.76,70109.0,55.1022,55.1574,54.9733,55.0009,70109.0
2017-08-24 09:50:00,59.76,59.77,59.49,59.5,82153.0,55.0009,55.0101,54.7524,54.7616,82153.0
2017-08-24 09:55:00,59.51,59.55,59.38,59.41,49929.0,54.7708,54.8076,54.6512,54.6788,49929.0
2017-08-24 10:00:00,59.4,59.4,59.19,59.25,53235.0,54.6696,54.6696,54.4763,54.5315,53235.0
2017-08-24 10:05:00,59.26,59.42,59.25,59.33,37530.0,54.5407,54.688,54.5315,54.6052,37530.0
2017-08-24 10:10:00,59.35,59.41,59.22,59.26,37744.0,54.6236,54.6788,54.5039,54.5407,37744.0
2017-08-24 10:15:00,59.28,59.42,59.27,59.38,40674.0,54.5591,54.688,54.5499,54.6512,40674.0
2017-08-24 10:20:00,59.38,59.44,59.36,59.4,32677.0,54.6512,54.7064,54.6328,54.6696,32677.0
2017-08-24 10:25:00,59.41,59.47,59.39,59.43,28078.0,54.6788,54.734,54.6604,54.6972,28078.0
2017-08-24 10:30:00,59.44,59.55,59.44,59.55,28982.0,54.7064,54.8076,54.7064,54.8076,28982.0
2017-08-24 10:35:00,59.54,59.57,59.38,59.38,29241.0,54.7984,54.826,54.6512,54.6512,29241.0
2017-08-24 10:40:00,59.4,59.4,59.24,59.32,41958.0,54.6696,54.6696,54.5223,54.596,41958.0
2017-08-24 10:45:00,59.34,59.34,59.22,59.23,28717.0,54.6144,54.6144,54.5039,54.5131,28717.0
2017-08-24 10:50:00,59.23,59.23,59.1,59.12,31103.0,54.5131,54.5131,54.3935,54.4119,31103.0
2017-08-24 10:55:00,59.13,59.19,59.11,59.11,18783.0,54.4211,54.4763,54.4027,54.4027,18783.0
2017-08-24 11:00:00,59.1,59.16,59.09,59.16,17980.0,54.3935,54.4487,54.3843,54.4487,17980.0
2017-08-24 11:05:00,59.17,59.23,59.13,59.13,17565.0,54.4579,54.5131,54.4211,54.4211,17565.0
2017-08-24 11:10:00,59.15,59.22,59.06,59.07,45389.0,54.4395,54.5039,54.3567,54.3659,45389.0
2017-08-24 11:15:00,59.08,59.1,59.02,59.03,38511.0,54.3751,54.3935,54.3198,54.3291,38511.0
2017-08-24 11:20:00,59.03,59.04,58.96,58.98,57971.0,54.3291,54.3383,54.2646,54.283,57971.0
2017-08-24 11:25:00,58.97,58.98,58.85,58.9,33213.0,54.2738,54.283,54.1634,54.2094,33213.0
2017-08-24 11:30:00,58.89,58.94,58.82,58.83,23601.0,54.2002,54.2462,54.1358,54.145,23601.0
2017-08-24 11:35:00,58.81,58.94,58.8,58.9,30886.0,54.1266,54.2462,54.1174,54.2094,30886.0
2017-08-24 11:40:00,58.9,59.03,58.89,59.03,18730.0,54.2094,54.3291,54.2002,54.3291,18730.0
2017-08-24 11:45:00,59.04,59.06,58.97,59.0,17887.0,54.3383,54.3567,54.2738,54.3014,17887.0
2017-08-24 11:50:00,58.99,59.07,58.98,59.0,15419.0,54.2922,54.3659,54.283,54.3014,15419.0
2017-08-24 11:55:00,58.99,58.99,58.92,58.96,19850.0,54.2922,54.2922,54.2278,54.2646,19850.0
2017-08-24 12:00:00,58.97,59.02,58.96,59.0,16848.0,54.2738,54.3198,54.2646,54.3014,16848.0
2017-08-24 12:05:00,58.99,59.0,58.92,58.95,18583.0,54.2922,54.3014,54.2278,54.2554,18583.0
2017-08-24 12:10:00,58.96,59.05,58.95,59.01,18078.0,54.2646,54.3475,54.2554,54.3106,18078.0
2017-08-24 12:15:00,59.0,59.0,58.89,58.9,16669.0,54.3014,54.3014,54.2002,54.2094,16669.0
2017-08-24 12:20:00,58.91,58.96,58.87,58.92,31108.0,54.2186,54.2646,54.1818,54.2278,31108.0
2017-08-24 12:25:00,58.91,58.95,58.89,58.89,14965.0,54.2186,54.2554,54.2002,54.2002,14965.0
2017-08-24 12:30:00,58.88,58.88,58.79,58.79,14996.0,54.191,54.191,54.1082,54.1082,14996.0
2017-08-24 12:35:00,58.79,58.82,58.73,58.76,21522.0,54.1082,54.1358,54.0529,54.0806,21522.0
2017-08-24 12:40:00,58.77,58.77,58.71,58.74,8736.0,54.0898,54.0898,54.0345,54.0621,8736.0
2017-08-24 12:45:00,58.73,58.74,58.67,58.71,19827.0,54.0529,54.0621,53.9977,54.0345,19827.0
2017-08-24 12:50:00,58.71,58.71,58.61,58.62,25795.0,54.0345,54.0345,53.9425,53.9517,25795.0
2017-08-24 12:55:00,58.63,58.72,58.63,58.68,15005.0,53.9609,54.0437,53.9609,54.0069,15005.0
2017-08-24 13:00:00,58.67,58.67,58.6,58.65,15170.0,53.9977,53.9977,53.9333,53.9793,15170.0
2017-08-24 13:05:00,58.65,58.71,58.65,58.68,12172.0,53.9793,54.0345,53.9793,54.0069,12172.0
2017-08-24 13:10:00,58.68,58.76,58.68,58.75,17376.0,54.0069,54.0806,54.0069,54.0713,17376.0
2017-08-24 13:15:00,58.76,58.77,58.71,58.75,13683.0,54.0806,54.0898,54.0345,54.0713,13683.0
2017-08-24 13:20:00,58.75,58.81,58.74,58.81,26708.0,54.0713,54.1266,54.0621,54.1266,26708.0
2017-08-24 13:25:00,58.81,58.81,58.72,58.75,25349.0,54.1266,54.1266,54.0437,54.0713,25349.0
2017-08-24 13:30:00,58.74,58.74,58.68,58.68,9257.0,54.0621,54.0621,54.0069,54.0069,9257.0
2017-08-24 13:35:00,58.69,58.8,58.69,58.8,12011.0,54.0161,54.1174,54.0161,54.1174,12011.0
2017-08-24 13:40:00,58.8,58.81,58.74,58.74,15617.0,54.1174,54.1266,54.0621,54.0621,15617.0
2017-08-24 13:45:00,58.74,58.8,58.74,58.77,16730.0,54.0621,54.1174,54.0621,54.0898,16730.0
2017-08-24 13:50:00,58.78,58.81,58.71,58.72,31930.0,54.099,54.1266,54.0345,54.0437,31930.0
2017-08-24 13:55:00,58.7,58.71,58.5,58.5,25716.0,54.0253,54.0345,53.8413,53.8413,25716.0
2017-08-24 14:00:00,58.52,58.56,58.43,58.49,32796.0,53.8597,53.8965,53.7768,53.8321,32796.0
2017-08-24 14:05:00,58.49,58.5,58.35,58.46,46472.0,53.8321,53.8413,53.7032,53.8044,46472.0
2017-08-24 14:10:00,58.47,58.47,58.38,58.39,19626.0,53.8136,53.8136,53.7308,53.74,19626.0
2017-08-24 14:15:00,58.4,58.45,58.38,58.44,32815.0,53.7492,53.7952,53.7308,53.786,32815.0
2017-08-24 14:20:00,58.45,58.49,58.43,58.46,27208.0,53.7952,53.8321,53.7768,53.8044,27208.0
2017-08-24 14:25:00,58.46,58.53,58.39,58.51,40564.0,53.8044,53.8689,53.74,53.8505,40564.0
2017-08-24 14:30:00,58.51,58.57,58.51,58.55,35008.0,53.8505,53.9057,53.8505,53.8873,35008.0
2017-08-24 14:35:00,58.55,58.58,58.46,58.46,24823.0,53.8873,53.9149,53.8044,53.8044,24823.0
2017-08-24 14:40:00,58.46,58.48,58.34,58.35,36882.0,53.8044,53.8229,53.694,53.7032,36882.0
2017-08-24 14:45:00,58.34,58.4,58.33,58.33,23316.0,53.694,53.7492,53.6848,53.6848,23316.0
2017-08-24 14:50:00,58.34,58.44,58.34,58.44,31551.0,53.694,53.786,53.694,53.786,31551.0
2017-08-24 14:55:00,58.44,58.48,58.43,58.46,30999.0,53.786,53.8229,53.7768,53.8044,30999.0
2017-08-24 15:00:00,58.44,58.46,58.36,58.4,26639.0,53.786,53.8044,53.7124,53.7492,26639.0
2017-08-24 15:05:00,58.39,58.4,58.28,58.3,22688.0,53.74,53.7492,53.6388,53.6572,22688.0
2017-08-24 15:10:00,58.29,58.3,58.14,58.15,114108.0,53.648,53.6572,53.5099,53.5191,114108.0
2017-08-24 15:15:00,58.15,58.27,58.14,58.24,33853.0,53.5191,53.6296,53.5099,53.602,33853.0
2017-08-24 15:20:00,58.24,58.36,58.24,58.32,25971.0,53.602,53.7124,53.602,53.6756,25971.0
2017-08-24 15:25:00,58.3,58.31,58.2,58.22,31833.0,53.6572,53.6664,53.5651,53.5836,31833.0
2017-08-24 15:30:00,58.23,58.25,58.2,58.21,28762.0,53.5928,53.6112,53.5651,53.5744,28762.0
2017-08-24 15:35:00,58.2,58.26,58.18,58.24,39951.0,53.5651,53.6204,53.5467,53.602,39951.0
2017-08-24 15:40:00,58.26,58.28,58.18,58.19,53592.0,53.6204,53.6388,53.5467,53.5559,53592.0
2017-08-24 15:45:00,58.18,58.28,58.18,58.2,136756.0,53.5467,53.6388,53.5467,53.5651,136756.0
2017-08-24 15:50:00,58.2,58.32,58.17,58.31,123463.0,53.5651,53.6756,53.5375,53.6664,123463.0
2017-08-24 15:55:00,58.3,58.39,58.29,58.34,144334.0,53.6572,53.74,53.648,53.694,144334.0
2017-08-25 09:30:00,58.39,58.84,58.39,58.82,44031.0,53.74,54.1542,53.74,54.1358,44031.0
2017-08-25 09:35:00,58.86,58.97,58.71,58.88,42164.0,54.1726,54.2738,54.0345,54.191,42164.0
2017-08-25 09:40:00,58.89,58.92,58.7,58.89,56346.0,54.2002,54.2278,54.0253,54.2002,56346.0
2017-08-25 09:45:00,58.9,58.95,58.83,58.94,24510.0,54.2094,54.2554,54.145,54.2462,24510.0
2017-08-25 09:50:00,58.97,59.11,58.94,59.02,21729.0,54.2738,54.4027,54.2462,54.3198,21729.0
2017-08-25 09:55:00,59.01,59.05,58.87,58.99,18377.0,54.3106,54.3475,54.1818,54.2922,18377.0
2017-08-25 10:00:00,58.97,59.1,58.95,59.04,27549.0,54.2738,54.3935,54.2554,54.3383,27549.0
2017-08-25 10:05:00,59.03,59.07,58.95,59.01,27254.0,54.3291,54.3659,54.2554,54.3106,27254.0
2017-08-25 10:10:00,59.04,59.14,58.99,59.0,46639.0,54.3383,54.4303,54.2922,54.3014,46639.0
2017-08-25 10:15:00,58.98,59.18,58.98,59.16,21851.0,54.283,54.4671,54.283,54.4487,21851.0
2017-08-25 10:20:00,59.16,59.19,59.03,59.09,25651.0,54.4487,54.4763,54.3291,54.3843,25651.0
2017-08-25 10:25:00,59.09,59.14,59.07,59.1,19376.0,54.3843,54.4303,54.3659,54.3935,19376.0
2017-08-25 10:30:00,59.09,59.1,59.03,59.05,21811.0,54.3843,54.3935,54.3291,54.3475,21811.0
2017-08-25 10:35:00,59.05,59.2,59.04,59.18,38118.0,54.3475,54.4855,54.3383,54.4671,38118.0
2017-08-25 10:40:00,59.18,59.19,59.11,59.13,25691.0,54.4671,54.4763,54.4027,54.4211,25691.0
2017-08-25 10:45:00,59.11,59.13,58.96,58.98,41158.0,54.4027,54.4211,54.2646,54.283,41158.0
2017-08-25 10:50:00,58.97,59.11,58.96,59.11,44112.0,54.2738,54.4027,54.2646,54.4027,44112.0
2017-08-25 10:55:00,59.11,59.17,59.1,59.1,29961.0,54.4027,54.4579,54.3935,54.3935,29961.0
2017-08-25 11:00:00,59.11,59.19,59.07,59.18,52059.0,54.4027,54.4763,54.3659,54.4671,52059.0
2017-08-25 11:05:00,59.17,59.22,59.13,59.16,47409.0,54.4579,54.5039,54.4211,54.4487,47409.0
2017-08-25 11:10:00,59.16,59.22,59.15,59.19,20852.0,54.4487,54.5039,54.4395,54.4763,20852.0
2017-08-25 11:15:00,59.18,59.26,59.16,59.24,22103.0,54.4671,54.5407,54.4487,54.5223,22103.0
2017-08-25 11:20:00,59.24,59.29,59.23,59.26,17838.0,54.5223,54.5683,54.5131,54.5407,17838.0
2017-08-25 11:25:00,59.26,59.29,59.24,59.27,15374.0,54.5407,54.5683,54.5223,54.5499,15374.0
2017-08-25 11:30:00,59.27,59.29,59.26,59.27,23649.0,54.5499,54.5683,54.5407,54.5499,23649.0
2017-08-25 11:35:00,59.27,59.33,59.27,59.31,33497.0,54.5499,54.6052,54.5499,54.5868,33497.0
2017-08-25 11:40:00,59.31,59.38,59.29,59.37,21777.0,54.5868,54.6512,54.5683,54.642,21777.0
2017-08-25 11:45:00,59.37,59.37,59.29,59.36,23457.0,54.642,54.642,54.5683,54.6328,23457.0
2017-08-25 11:50:00,59.36,59.37,59.26,59.31,21778.0,54.6328,54.642,54.5407,54.5868,21778.0
2017-08-25 11:55:00,59.29,59.35,59.28,59.32,17792.0,54.5683,54.6236,54.5591,54.596,17792.0
2017-08-25 12:00:00,59.31,59.41,59.3,59.39,19757.0,54.5868,54.6788,54.5775,54.6604,19757.0
2017-08-25 12:05:00,59.39,59.55,59.37,59.53,41204.0,54.6604,54.8076,54.642,54.7892,41204.0
2017-08-25 12:10:00,59.52,59.52,59.4,59.44,26189.0,54.78,54.78,54.6696,54.7064,26189.0
2017-08-25 12:15:00,59.44,59.46,59.35,59.4,17713.0,54.7064,54.7248,54.6236,54.6696,17713.0
2017-08-25 12:20:00,59.4,59.49,59.39,59.41,21902.0,54.6696,54.7524,54.6604,54.6788,21902.0
2017-08-25 12:25:00,59.41,59.44,59.4,59.42,11222.0,54.6788,54.7064,54.6696,54.688,11222.0
2017-08-25 12:30:00,59.42,59.49,59.42,59.48,24261.0,54.688,54.7524,54.688,54.7432,24261.0
2017-08-25 12:35:00,59.49,59.52,59.44,59.48,26465.0,54.7524,54.78,54.7064,54.7432,26465.0
2017-08-25 12:40:00,59.48,59.48,59.41,59.41,20064.0,54.7432,54.7432,54.6788,54.6788,20064.0
2017-08-25 12:45:00,59.4,59.43,59.38,59.42,14017.0,54.6696,54.6972,54.6512,54.688,14017.0
2017-08-25 12:50:00,59.42,59.5,59.41,59.5,17647.0,54.688,54.7616,54.6788,54.7616,17647.0
2017-08-25 12:55:00,59.5,59.52,59.49,59.51,12095.0,54.7616,54.78,54.7524,54.7708,12095.0
2017-08-25 13:00:00,59.52,59.56,59.5,59.54,37257.0,54.78,54.8168,54.7616,54.7984,37257.0
2017-08-25 13:05:00,59.54,59.57,59.5,59.52,17273.0,54.7984,54.826,54.7616,54.78,17273.0
2017-08-25 13:10:00,59.52,59.55,59.52,59.53,13070.0,54.78,54.8076,54.78,54.7892,13070.0
2017-08-25 13:15:00,59.53,59.54,59.5,59.5,21251.0,54.7892,54.7984,54.7616,54.7616,21251.0
2017-08-25 13:20:00,59.5,59.56,59.48,59.5,47139.0,54.7616,54.8168,54.7432,54.7616,47139.0
2017-08-25 13:25:00,59.5,59.55,59.49,59.55,14049.0,54.7616,54.8076,54.7524,54.8076,14049.0
2017-08-25 13:30:00,59.55,59.6,59.55,59.57,17250.0,54.8076,54.8537,54.8076,54.826,17250.0
2017-08-25 13:35:00,59.57,59.64,59.56,59.64,41411.0,54.826,54.8905,54.8168,54.8905,41411.0
2017-08-25 13:40:00,59.63,59.65,59.6,59.62,13544.0,54.8813,54.8997,54.8537,54.8721,13544.0
2017-08-25 13:45:00,59.61,59.62,59.55,59.55,22143.0,54.8629,54.8721,54.8076,54.8076,22143.0
2017-08-25 13:50:00,59.55,59.6,59.53,59.55,35128.0,54.8076,54.8537,54.7892,54.8076,35128.0
2017-08-25 13:55:00,59.56,59.57,59.46,59.5,19880.0,54.8168,54.826,54.7248,54.7616,19880.0
2017-08-25 14:00:00,59.5,59.53,59.48,59.51,31802.0,54.7616,54.7892,54.7432,54.7708,31802.0
2017-08-25 14:05:00,59.52,59.53,59.49,59.53,21995.0,54.78,54.7892,54.7524,54.7892,21995.0
2017-08-25 14:10:00,59.53,59.61,59.53,59.57,18015.0,54.7892,54.8629,54.7892,54.826,18015.0
2017-08-25 14:15:00,59.58,59.58,59.54,59.58,20692.0,54.8353,54.8353,54.7984,54.8353,20692.0
2017-08-25 14:20:00,59.58,59.64,59.57,59.61,50046.0,54.8353,54.8905,54.826,54.8629,50046.0
2017-08-25 14:25:00,59.63,59.63,59.56,59.59,46265.0,54.8813,54.8813,54.8168,54.8445,46265.0
2017-08-25 14:30:00,59.59,59.63,59.57,59.58,26485.0,54.8445,54.8813,54.826,54.8353,26485.0
2017-08-25 14:35:00,59.58,59.65,59.58,59.65,26027.0,54.8353,54.8997,54.8353,54.8997,26027.0
2017-08-25 14:40:00,59.64,59.65,59.6,59.6,30300.0,54.8905,54.8997,54.8537,54.8537,30300.0
2017-08-25 14:45:00,59.6,59.66,59.6,59.66,16488.0,54.8537,54.9089,54.8537,54.9089,16488.0
2017-08-25 14:50:00,59.66,59.67,59.59,59.64,37536.0,54.9089,54.9181,54.8445,54.8905,37536.0
2017-08-25 14:55:00,59.64,59.65,59.61,59.65,39183.0,54.8905,54.8997,54.8629,54.8997,39183.0
2017-08-25 15:00:00,59.65,59.65,59.57,59.6,72772.0,54.8997,54.8997,54.826,54.8537,72772.0
2017-08-25 15:05:00,59.59,59.63,59.56,59.59,29514.0,54.8445,54.8813,54.8168,54.8445,29514.0
2017-08-25 15:10:00,59.6,59.66,59.59,59.61,22339.0,54.8537,54.9089,54.8445,54.8629,22339.0
2017-08-25 15:15:00,59.62,59.65,59.6,59.62,24435.0,54.8721,54.8997,54.8537,54.8721,24435.0
2017-08-25 15:20:00,59.63,59.64,59.55,59.57,34856.0,54.8813,54.8905,54.8076,54.826,34856.0
2017-08-25 15:25:00,59.57,59.6,59.55,59.6,25844.0,54.826,54.8537,54.8076,54.8537,25844.0
2017-08-25 15:30:00,59.6,59.61,59.55,59.57,55068.0,54.8537,54.8629,54.8076,54.826,55068.0
2017-08-25 15:35:00,59.56,59.59,59.52,59.53,39373.0,54.8168,54.8445,54.78,54.7892,39373.0
2017-08-25 15:40:00,59.54,59.6,59.51,59.55,74641.0,54.7984,54.8537,54.7708,54.8076,74641.0
2017-08-25 15:45:00,59.55,59.58,59.5,59.51,63472.0,54.8076,54.8353,54.7616,54.7708,63472.0
2017-08-25 15:50:00,59.52,59.52,59.46,59.47,63854.0,54.78,54.78,54.7248,54.734,63854.0
2017-08-25 15:55:00,59.48,59.48,59.36,59.39,136859.0,54.7432,54.7432,54.6328,54.6604,136859.0
2017-08-28 09:30:00,59.45,59.55,59.05,59.12,137669.0,54.7156,54.8076,54.3475,54.4119,137669.0
2017-08-28 09:35:00,59.15,59.23,59.07,59.21,55319.0,54.4395,54.5131,54.3659,54.4947,55319.0
2017-08-28 09:40:00,59.2,59.49,59.2,59.43,42672.0,54.4855,54.7524,54.4855,54.6972,42672.0
2017-08-28 09:45:00,59.43,59.44,59.24,59.29,29013.0,54.6972,54.7064,54.5223,54.5683,29013.0
2017-08-28 09:50:00,59.31,59.38,59.27,59.31,43244.0,54.5868,54.6512,54.5499,54.5868,43244.0
2017-08-28 09:55:00,59.31,59.31,59.13,59.15,37244.0,54.5868,54.5868,54.4211,54.4395,37244.0
2017-08-28 10:00:00,59.15,59.17,58.97,59.04,83433.0,54.4395,54.4579,54.2738,54.3383,83433.0
2017-08-28 10:05:00,59.06,59.16,59.03,59.03,22911.0,54.3567,54.4487,54.3291,54.3291,22911.0
2017-08-28 10:10:00,59.03,59.04,58.88,58.89,29421.0,54.3291,54.3383,54.191,54.2002,29421.0
2017-08-28 10:15:00,58.88,58.97,58.8,58.94,30031.0,54.191,54.2738,54.1174,54.2462,30031.0
2017-08-28 10:20:00,58.93,58.93,58.79,58.88,25966.0,54.237,54.237,54.1082,54.191,25966.0
2017-08-28 10:25:00,58.9,58.93,58.83,58.83,22205.0,54.2094,54.237,54.145,54.145,22205.0
2017-08-28 10:30:00,58.82,58.88,58.76,58.87,30749.0,54.1358,54.191,54.0806,54.1818,30749.0
2017-08-28 10:35:00,58.86,58.93,58.84,58.88,28924.0,54.1726,54.237,54.1542,54.191,28924.0
2017-08-28 10:40:00,58.88,58.91,58.82,58.9,43410.0,54.191,54.2186,54.1358,54.2094,43410.0
2017-08-28 10:45:00,58.89,58.91,58.86,58.88,18184.0,54.2002,54.2186,54.1726,54.191,18184.0
2017-08-28 10:50:00,58.89,59.09,58.87,59.09,13443.0,54.2002,54.3843,54.1818,54.3843,13443.0
2017-08-28 10:55:00,59.1,59.19,59.08,59.17,22436.0,54.3935,54.4763,54.3751,54.4579,22436.0
2017-08-28 11:00:00,59.19,59.3,59.17,59.24,30910.0,54.4763,54.5775,54.4579,54.5223,30910.0
2017-08-28 11:05:00,59.23,59.26,59.18,59.25,16699.0,54.5131,54.5407,54.4671,54.5315,16699.0
2017-08-28 11:10:00,59.26,59.31,59.24,59.29,21668.0,54.5407,54.5868,54.5223,54.5683,21668.0
2017-08-28 11:15:00,59.29,59.34,59.28,59.29,29327.0,54.5683,54.6144,54.5591,54.5683,29327.0
2017-08-28 11:20:00,59.3,59.31,59.2,59.24,24651.0,54.5775,54.5868,54.4855,54.5223,24651.0
2017-08-28 11:25:00,59.27,59.3,59.25,59.3,14298.0,54.5499,54.5775,54.5315,54.5775,14298.0
2017-08-28 11:30:00,59.31,59.34,59.27,59.27,26115.0,54.5868,54.6144,54.5499,54.5499,26115.0
2017-08-28 11:35:00,59.26,59.29,59.22,59.26,12714.0,54.5407,54.5683,54.5039,54.5407,12714.0
2017-08-28 11:40:00,59.28,59.3,59.27,59.28,8387.0,54.5591,54.5775,54.5499,54.5591,8387.0
2017-08-28 11:45:00,59.28,59.29,59.19,59.29,18223.0,54.5591,54.5683,54.4763,54.5683,18223.0
2017-08-28 11:50:00,59.29,59.31,59.23,59.3,14642.0,54.5683,54.5868,54.5131,54.5775,14642.0
2017-08-28 11:55:00,59.29,59.34,59.27,59.3,10571.0,54.5683,54.6144,54.5499,54.5775,10571.0
2017-08-28 12:00:00,59.28,59.29,59.23,59.24,12106.0,54.5591,54.5683,54.5131,54.5223,12106.0
2017-08-28 12:05:00,59.26,59.28,59.22,59.22,8766.0,54.5407,54.5591,54.5039,54.5039,8766.0
2017-08-28 12:10:00,59.21,59.31,59.2,59.27,14840.0,54.4947,54.5868,54.4855,54.5499,14840.0
2017-08-28 12:15:00,59.26,59.27,59.23,59.27,12925.0,54.5407,54.5499,54.5131,54.5499,12925.0
2017-08-28 12:20:00,59.28,59.33,59.24,59.29,22060.0,54.5591,54.6052,54.5223,54.5683,22060.0
2017-08-28 12:25:00,59.3,59.32,59.25,59.26,20740.0,54.5775,54.596,54.5315,54.5407,20740.0
2017-08-28 12:30:00,59.25,59.25,59.21,59.21,15572.0,54.5315,54.5315,54.4947,54.4947,15572.0
2017-08-28 12:35:00,59.2,59.22,59.18,59.22,5023.0,54.4855,54.5039,54.4671,54.5039,5023.0
2017-08-28 12:40:00,59.23,59.23,59.12,59.12,7742.0,54.5131,54.5131,54.4119,54.4119,7742.0
2017-08-28 12:45:00,59.12,59.22,59.12,59.19,8465.0,54.4119,54.5039,54.4119,54.4763,8465.0
2017-08-28 12:50:00,59.18,59.22,59.16,59.19,11527.0,54.4671,54.5039,54.4487,54.4763,11527.0
2017-08-28 12:55:00,59.2,59.24,59.19,59.23,15356.0,54.4855,54.5223,54.4763,54.5131,15356.0
2017-08-28 13:00:00,59.24,59.26,59.22,59.23,12442.0,54.5223,54.5407,54.5039,54.5131,12442.0
2017-08-28 13:05:00,59.23,59.3,59.23,59.28,7240.0,54.5131,54.5775,54.5131,54.5591,7240.0
2017-08-28 13:10:00,59.26,59.28,59.21,59.24,12143.0,54.5407,54.5591,54.4947,54.5223,12143.0
2017-08-28 13:15:00,59.24,59.24,59.15,59.16,8820.0,54.5223,54.5223,54.4395,54.4487,8820.0
2017-08-28 13:20:00,59.16,59.18,59.13,59.15,10998.0,54.4487,54.4671,54.4211,54.4395,10998.0
2017-08-28 13:25:00,59.14,59.15,59.1,59.1,7900.0,54.4303,54.4395,54.3935,54.3935,7900.0
2017-08-28 13:30:00,59.09,59.1,59.06,59.09,11932.0,54.3843,54.3935,54.3567,54.3843,11932.0
2017-08-28 13:35:00,59.09,59.1,59.06,59.08,8193.0,54.3843,54.3935,54.3567,54.3751,8193.0
2017-08-28 13:40:00,59.09,59.14,59.06,59.14,8970.0,54.3843,54.4303,54.3567,54.4303,8970.0
2017-08-28 13:45:00,59.14,59.16,59.11,59.11,5919.0,54.4303,54.4487,54.4027,54.4027,5919.0
2017-08-28 13:50:00,59.13,59.13,59.09,59.12,12075.0,54.4211,54.4211,54.3843,54.4119,12075.0
2017-08-28 13:55:00,59.11,59.15,59.04,59.15,17098.0,54.4027,54.4395,54.3383,54.4395,17098.0
2017-08-28 14:00:00,59.14,59.15,59.03,59.04,19591.0,54.4303,54.4395,54.3291,54.3383,19591.0
2017-08-28 14:05:00,59.03,59.05,58.97,58.97,15368.0,54.3291,54.3475,54.2738,54.2738,15368.0
2017-08-28 14:10:00,58.97,59.01,58.96,58.98,18748.0,54.2738,54.3106,54.2646,54.283,18748.0
2017-08-28 14:15:00,58.98,58.98,58.88,58.89,20880.0,54.283,54.283,54.191,54.2002,20880.0
2017-08-28 14:20:00,58.88,58.99,58.87,58.99,19416.0,54.191,54.2922,54.1818,54.2922,19416.0
2017-08-28 14:25:00,58.99,58.99,58.94,58.94,14173.0,54.2922,54.2922,54.2462,54.2462,14173.0
2017-08-28 14:30:00,58.96,58.99,58.91,58.99,32514.0,54.2646,54.2922,54.2186,54.2922,32514.0
2017-08-28 14:35:00,58.98,59.04,58.95,59.03,21766.0,54.283,54.3383,54.2554,54.3291,21766.0
2017-08-28 14:40:00,59.03,59.04,58.99,59.03,25327.0,54.3291,54.3383,54.2922,54.3291,25327.0
2017-08-28 14:45:00,59.03,59.04,58.99,59.04,18199.0,54.3291,54.3383,54.2922,54.3383,18199.0
2017-08-28 14:50:00,59.05,59.1,59.04,59.05,18142.0,54.3475,54.3935,54.3383,54.3475,18142.0
2017-08-28 14:55:00,59.05,59.05,58.98,58.99,38725.0,54.3475,54.3475,54.283,54.2922,38725.0
2017-08-28 15:00:00,58.99,59.08,58.99,59.07,19560.0,54.2922,54.3751,54.2922,54.3659,19560.0
2017-08-28 15:05:00,59.07,59.07,58.99,59.0,12880.0,54.3659,54.3659,54.2922,54.3014,12880.0
2017-08-28 15:10:00,59.0,59.04,58.93,58.93,41086.0,54.3014,54.3383,54.237,54.237,41086.0
2017-08-28 15:15:00,58.93,59.02,58.92,59.02,32167.0,54.237,54.3198,54.2278,54.3198,32167.0
2017-08-28 15:20:00,59.02,59.03,58.99,59.0,29784.0,54.3198,54.3291,54.2922,54.3014,29784.0
2017-08-28 15:25:00,59.0,59.03,58.96,58.97,26869.0,54.3014,54.3291,54.2646,54.2738,26869.0
2017-08-28 15:30:00,58.97,59.03,58.96,58.99,33056.0,54.2738,54.3291,54.2646,54.2922,33056.0
2017-08-28 15:35:00,59.0,59.05,58.99,59.03,29769.0,54.3014,54.3475,54.2922,54.3291,29769.0
2017-08-28 15:40:00,59.02,59.09,59.01,59.08,45939.0,54.3198,54.3843,54.3106,54.3751,45939.0
2017-08-28 15:45:00,59.07,59.08,59.05,59.05,57631.0,54.3659,54.3751,54.3475,54.3475,57631.0
2017-08-28 15:50:00,59.06,59.11,58.95,58.97,131723.0,54.3567,54.4027,54.2554,54.2738,131723.0
2017-08-28 15:55:00,58.96,59.03,58.94,59.02,197149.0,54.2646,54.3291,54.2462,54.3198,197149.0
2017-08-29 09:30:00,58.61,59.15,58.34,59.1,54986.0,53.9425,54.4395,53.694,54.3935,54986.0
2017-08-29 09:35:00,59.1,59.11,58.65,58.69,16411.0,54.3935,54.4027,53.9793,54.0161,16411.0
2017-08-29 09:40:00,58.7,58.78,58.58,58.67,27672.0,54.0253,54.099,53.9149,53.9977,27672.0
2017-08-29 09:45:00,58.64,58.72,58.52,58.65,30437.0,53.9701,54.0437,53.8597,53.9793,30437.0
2017-08-29 09:50:00,58.65,58.67,58.57,58.65,24918.0,53.9793,53.9977,53.9057,53.9793,24918.0
2017-08-29 09:55:00,58.66,58.74,58.61,58.65,22637.0,53.9885,54.0621,53.9425,53.9793,22637.0
2017-08-29 10:00:00,58.62,58.66,58.56,58.58,15212.0,53.9517,53.9885,53.8965,53.9149,15212.0
2017-08-29 10:05:00,58.58,58.59,58.5,58.55,13254.0,53.9149,53.9241,53.8413,53.8873,13254.0
2017-08-29 10:10:00,58.55,58.58,58.36,58.41,45797.0,53.8873,53.9149,53.7124,53.7584,45797.0
2017-08-29 10:15:00,58.42,58.5,58.29,58.32,33516.0,53.7676,53.8413,53.648,53.6756,33516.0
2017-08-29 10:20:00,58.32,58.43,58.3,58.31,16506.0,53.6756,53.7768,53.6572,53.6664,16506.0
2017-08-29 10:25:00,58.32,58.35,58.15,58.22,29552.0,53.6756,53.7032,53.5191,53.5836,29552.0
2017-08-29 10:30:00,58.24,58.38,58.21,58.33,37975.0,53.602,53.7308,53.5744,53.6848,37975.0
2017-08-29 10:35:00,58.33,58.35,58.26,58.35,20939.0,53.6848,53.7032,53.6204,53.7032,20939.0
2017-08-29 10:40:00,58.37,58.38,58.27,58.3,59893.0,53.7216,53.7308,53.6296,53.6572,59893.0
2017-08-29 10:45:00,58.3,58.36,58.23,58.24,24271.0,53.6572,53.7124,53.5928,53.602,24271.0
2017-08-29 10:50:00,58.23,58.41,58.2,58.4,30017.0,53.5928,53.7584,53.5651,53.7492,30017.0
2017-08-29 10:55:00,58.4,58.42,58.34,58.39,41249.0,53.7492,53.7676,53.694,53.74,41249.0
2017-08-29 11:00:00,58.38,58.45,58.36,58.4,27086.0,53.7308,53.7952,53.7124,53.7492,27086.0
2017-08-29 11:05:00,58.42,58.48,58.41,58.42,22009.0,53.7676,53.8229,53.7584,53.7676,22009.0
2017-08-29 11:10:00,58.42,58.43,58.32,58.32,28938.0,53.7676,53.7768,53.6756,53.6756,28938.0
2017-08-29 11:15:00,58.32,58.33,58.18,58.2,15897.0,53.6756,53.6848,53.5467,53.5651,15897.0
2017-08-29 11:20:00,58.2,58.24,58.13,58.13,19105.0,53.5651,53.602,53.5007,53.5007,19105.0
2017-08-29 11:25:00,58.14,58.14,58.03,58.03,29623.0,53.5099,53.5099,53.4087,53.4087,29623.0
2017-08-29 11:30:00,58.04,58.13,58.02,58.12,16588.0,53.4179,53.5007,53.3995,53.4915,16588.0
2017-08-29 11:35:00,58.13,58.18,58.1,58.17,14730.0,53.5007,53.5467,53.4731,53.5375,14730.0
2017-08-29 11:40:00,58.18,58.25,58.15,58.24,24249.0,53.5467,53.6112,53.5191,53.602,24249.0
2017-08-29 11:45:00,58.25,58.33,58.21,58.21,15142.0,53.6112,53.6848,53.5744,53.5744,15142.0
2017-08-29 11:50:00,58.22,58.25,58.19,58.22,11856.0,53.5836,53.6112,53.5559,53.5836,11856.0
2017-08-29 11:55:00,58.22,58.28,58.2,58.2,21111.0,53.5836,53.6388,53.5651,53.5651,21111.0
2017-08-29 12:00:00,58.2,58.25,58.18,58.18,14050.0,53.5651,53.6112,53.5467,53.5467,14050.0
2017-08-29 12:05:00,58.18,58.24,58.17,58.22,11757.0,53.5467,53.602,53.5375,53.5836,11757.0
2017-08-29 12:10:00,58.22,58.23,58.18,58.2,62028.0,53.5836,53.5928,53.5467,53.5651,62028.0
2017-08-29 12:15:00,58.21,58.24,58.16,58.17,24131.0,53.5744,53.602,53.5283,53.5375,24131.0
2017-08-29 12:20:00,58.16,58.18,58.14,58.15,17372.0,53.5283,53.5467,53.5099,53.5191,17372.0
2017-08-29 12:25:00,58.15,58.17,58.1,58.1,25249.0,53.5191,53.5375,53.4731,53.4731,25249.0
2017-08-29 12:30:00,58.11,58.12,58.08,58.08,31944.0,53.4823,53.4915,53.4547,53.4547,31944.0
2017-08-29 12:35:00,58.08,58.1,58.04,58.05,12112.0,53.4547,53.4731,53.4179,53.4271,12112.0
2017-08-29 12:40:00,58.05,58.06,57.99,58.0,23926.0,53.4271,53.4363,53.3719,53.3811,23926.0
2017-08-29 12:45:00,58.01,58.03,57.98,58.02,25568.0,53.3903,53.4087,53.3627,53.3995,25568.0
2017-08-29 12:50:00,58.02,58.03,57.96,57.96,16782.0,53.3995,53.4087,53.3443,53.3443,16782.0
2017-08-29 12:55:00,57.97,58.01,57.96,57.98,22743.0,53.3535,53.3903,53.3443,53.3627,22743.0
2017-08-29 13:00:00,57.98,57.99,57.95,57.97,13203.0,53.3627,53.3719,53.3351,53.3535,13203.0
2017-08-29 13:05:00,57.96,58.03,57.96,58.03,25365.0,53.3443,53.4087,53.3443,53.4087,25365.0
2017-08-29 13:10:00,58.03,58.08,58.01,58.07,13320.0,53.4087,53.4547,53.3903,53.4455,13320.0
2017-08-29 13:15:00,58.08,58.11,58.06,58.1,13758.0,53.4547,53.4823,53.4363,53.4731,13758.0
2017-08-29 13:20:00,58.11,58.14,58.09,58.11,13810.0,53.4823,53.5099,53.4639,53.4823,13810.0
2017-08-29 13:25:00,58.1,58.19,58.09,58.14,15537.0,53.4731,53.5559,53.4639,53.5099,15537.0
2017-08-29 13:30:00,58.14,58.15,58.11,58.12,9900.0,53.5099,53.5191,53.4823,53.4915,9900.0
2017-08-29 13:35:00,58.12,58.14,58.09,58.11,11600.0,53.4915,53.5099,53.4639,53.4823,11600.0
2017-08-29 13:40:00,58.1,58.11,58.07,58.09,16553.0,53.4731,53.4823,53.4455,53.4639,16553.0
2017-08-29 13:45:00,58.1,58.1,58.02,58.06,16465.0,53.4731,53.4731,53.3995,53.4363,16465.0
2017-08-29 13:50:00,58.06,58.07,58.0,58.01,32558.0,53.4363,53.4455,53.3811,53.3903,32558.0
2017-08-29 13:55:00,58.02,58.07,58.01,58.06,16245.0,53.3995,53.4455,53.3903,53.4363,16245.0
2017-08-29 14:00:00,58.05,58.06,58.0,58.02,13773.0,53.4271,53.4363,53.3811,53.3995,13773.0
2017-08-29 14:05:00,58.03,58.09,58.02,58.04,14126.0,53.4087,53.4639,53.3995,53.4179,14126.0
2017-08-29 14:10:00,58.03,58.07,58.01,58.04,13281.0,53.4087,53.4455,53.3903,53.4179,13281.0
2017-08-29 14:15:00,58.04,58.07,58.03,58.07,13284.0,53.4179,53.4455,53.4087,53.4455,13284.0
2017-08-29 14:20:00,58.07,58.12,58.05,58.05,17082.0,53.4455,53.4915,53.4271,53.4271,17082.0
2017-08-29 14:25:00,58.05,58.17,58.04,58.1,37431.0,53.4271,53.5375,53.4179,53.4731,37431.0
2017-08-29 14:30:00,58.11,58.17,58.11,58.16,23688.0,53.4823,53.5375,53.4823,53.5283,23688.0
2017-08-29 14:35:00,58.16,58.27,58.16,58.19,15200.0,53.5283,53.6296,53.5283,53.5559,15200.0
2017-08-29 14:40:00,58.19,58.27,58.18,58.27,16911.0,53.5559,53.6296,53.5467,53.6296,16911.0
2017-08-29 14:45:00,58.27,58.36,58.25,58.36,19675.0,53.6296,53.7124,53.6112,53.7124,19675.0
2017-08-29 14:50:00,58.36,58.39,58.35,58.38,26868.0,53.7124,53.74,53.7032,53.7308,26868.0
2017-08-29 14:55:00,58.39,58.4,58.35,58.36,21859.0,53.74,53.7492,53.7032,53.7124,21859.0
2017-08-29 15:00:00,58.37,58.51,58.36,58.5,42582.0,53.7216,53.8505,53.7124,53.8413,42582.0
2017-08-29 15:05:00,58.5,58.62,58.49,58.59,48006.0,53.8413,53.9517,53.8321,53.9241,48006.0
2017-08-29 15:10:00,58.6,58.64,58.57,58.6,43463.0,53.9333,53.9701,53.9057,53.9333,43463.0
2017-08-29 15:15:00,58.6,58.61,58.55,58.6,33717.0,53.9333,53.9425,53.8873,53.9333,33717.0
2017-08-29 15:20:00,58.6,58.63,58.57,58.6,24254.0,53.9333,53.9609,53.9057,53.9333,24254.0
2017-08-29 15:25:00,58.59,58.64,58.58,58.62,28075.0,53.9241,53.9701,53.9149,53.9517,28075.0
2017-08-29 15:30:00,58.62,58.73,58.6,58.68,36295.0,53.9517,54.0529,53.9333,54.0069,36295.0
2017-08-29 15:35:00,58.68,58.72,58.65,58.69,53490.0,54.0069,54.0437,53.9793,54.0161,53490.0
2017-08-29 15:40:00,58.69,58.74,58.67,58.72,49280.0,54.0161,54.0621,53.9977,54.0437,49280.0
2017-08-29 15:45:00,58.72,58.74,58.67,58.68,54050.0,54.0437,54.0621,53.9977,54.0069,54050.0
2017-08-29 15:50:00,58.68,58.7,58.65,58.7,79792.0,54.0069,54.0253,53.9793,54.0253,79792.0
2017-08-29 15:55:00,58.69,58.72,58.66,58.69,142413.0,54.0161,54.0437,53.9885,54.0161,142413.0
2017-08-30 09:30:00,58.74,58.92,58.26,58.27,53183.0,54.0621,54.2278,53.6204,53.6296,53183.0
2017-08-30 09:35:00,58.24,58.35,58.09,58.19,41808.0,53.602,53.7032,53.4639,53.5559,41808.0
2017-08-30 09:40:00,58.21,58.34,58.18,58.22,157847.0,53.5744,53.694,53.5467,53.5836,157847.0
2017-08-30 09:45:00,58.24,58.28,58.18,58.24,36280.0,53.602,53.6388,53.5467,53.602,36280.0
2017-08-30 09:50:00,58.26,58.28,58.23,58.27,57272.0,53.6204,53.6388,53.5928,53.6296,57272.0
2017-08-30 09:55:00,58.29,58.29,58.16,58.16,12454.0,53.648,53.648,53.5283,53.5283,12454.0
2017-08-30 10:00:00,58.16,58.16,58.05,58.09,42108.0,53.5283,53.5283,53.4271,53.4639,42108.0
2017-08-30 10:05:00,58.09,58.26,58.09,58.13,32622.0,53.4639,53.6204,53.4639,53.5007,32622.0
2017-08-30 10:10:00,58.13,58.21,58.13,58.21,74615.0,53.5007,53.5744,53.5007,53.5744,74615.0
2017-08-30 10:15:00,58.22,58.36,58.2,58.34,30365.0,53.5836,53.7124,53.5651,53.694,30365.0
2017-08-30 10:20:00,58.35,58.41,58.34,58.37,21459.0,53.7032,53.7584,53.694,53.7216,21459.0
2017-08-30 10:25:00,58.37,58.42,58.34,58.4,30326.0,53.7216,53.7676,53.694,53.7492,30326.0
2017-08-30 10:30:00,58.41,58.44,58.23,58.31,54945.0,53.7584,53.786,53.5928,53.6664,54945.0
2017-08-30 10:35:00,58.32,58.42,58.3,58.4,19542.0,53.6756,53.7676,53.6572,53.7492,19542.0
2017-08-30 10:40:00,58.4,58.5,58.32,58.47,46595.0,53.7492,53.8413,53.6756,53.8136,46595.0
2017-08-30 10:45:00,58.47,58.47,58.35,58.42,31725.0,53.8136,53.8136,53.7032,53.7676,31725.0
2017-08-30 10:50:00,58.43,58.44,58.37,58.4,16892.0,53.7768,53.786,53.7216,53.7492,16892.0
2017-08-30 10:55:00,58.39,58.45,58.29,58.33,26038.0,53.74,53.7952,53.648,53.6848,26038.0
2017-08-30 11:00:00,58.32,58.38,58.3,58.38,23080.0,53.6756,53.7308,53.6572,53.7308,23080.0
2017-08-30 11:05:00,58.38,58.39,58.34,58.35,17364.0,53.7308,53.74,53.694,53.7032,17364.0
2017-08-30 11:10:00,58.35,58.39,58.33,58.39,14256.0,53.7032,53.74,53.6848,53.74,14256.0
2017-08-30 11:15:00,58.39,58.52,58.38,58.52,23197.0,53.74,53.8597,53.7308,53.8597,23197.0
2017-08-30 11:20:00,58.53,58.53,58.47,58.49,10637.0,53.8689,53.8689,53.8136,53.8321,10637.0
2017-08-30 11:25:00,58.5,58.5,58.46,58.5,17157.0,53.8413,53.8413,53.8044,53.8413,17157.0
2017-08-30 11:30:00,58.5,58.54,58.47,58.47,20825.0,53.8413,53.8781,53.8136,53.8136,20825.0
2017-08-30 11:35:00,58.47,58.51,58.41,58.49,51780.0,53.8136,53.8505,53.7584,53.8321,51780.0
2017-08-30 11:40:00,58.49,58.51,58.43,58.49,20460.0,53.8321,53.8505,53.7768,53.8321,20460.0
2017-08-30 11:45:00,58.48,58.53,58.48,58.52,20481.0,53.8229,53.8689,53.8229,53.8597,20481.0
2017-08-30 11:50:00,58.52,58.56,58.51,58.54,26024.0,53.8597,53.8965,53.8505,53.8781,26024.0
2017-08-30 11:55:00,58.55,58.7,58.54,58.68,25952.0,53.8873,54.0253,53.8781,54.0069,25952.0
2017-08-30 12:00:00,58.67,58.75,58.67,58.73,10916.0,53.9977,54.0713,53.9977,54.0529,10916.0
2017-08-30 12:05:00,58.73,58.73,58.64,58.67,39947.0,54.0529,54.0529,53.9701,53.9977,39947.0
2017-08-30 12:10:00,58.66,58.68,58.62,58.67,22472.0,53.9885,54.0069,53.9517,53.9977,22472.0
2017-08-30 12:15:00,58.67,58.68,58.6,58.61,7774.0,53.9977,54.0069,53.9333,53.9425,7774.0
2017-08-30 12:20:00,58.61,58.61,58.57,58.58,8918.0,53.9425,53.9425,53.9057,53.9149,8918.0
2017-08-30 12:25:00,58.58,58.58,58.52,58.55,13440.0,53.9149,53.9149,53.8597,53.8873,13440.0
2017-08-30 12:30:00,58.56,58.57,58.53,58.53,7166.0,53.8965,53.9057,53.8689,53.8689,7166.0
2017-08-30 12:35:00,58.55,58.57,58.53,58.57,8200.0,53.8873,53.9057,53.8689,53.9057,8200.0
2017-08-30 12:40:00,58.56,58.58,58.54,58.57,13979.0,53.8965,53.9149,53.8781,53.9057,13979.0
2017-08-30 12:45:00,58.58,58.58,58.53,58.55,7221.0,53.9149,53.9149,53.8689,53.8873,7221.0
2017-08-30 12:50:00,58.55,58.56,58.52,58.52,7296.0,53.8873,53.8965,53.8597,53.8597,7296.0
2017-08-30 12:55:00,58.53,58.59,58.52,58.59,11279.0,53.8689,53.9241,53.8597,53.9241,11279.0
2017-08-30 13:00:00,58.57,58.6,58.55,58.6,13244.0,53.9057,53.9333,53.8873,53.9333,13244.0
2017-08-30 13:05:00,58.6,58.68,58.6,58.66,7647.0,53.9333,54.0069,53.9333,53.9885,7647.0
2017-08-30 13:10:00,58.67,58.71,58.66,58.66,10395.0,53.9977,54.0345,53.9885,53.9885,10395.0
2017-08-30 13:15:00,58.67,58.77,58.67,58.76,12815.0,53.9977,54.0898,53.9977,54.0806,12815.0
2017-08-30 13:20:00,58.77,58.77,58.74,58.77,6682.0,54.0898,54.0898,54.0621,54.0898,6682.0
2017-08-30 13:25:00,58.76,58.83,58.74,58.82,8670.0,54.0806,54.145,54.0621,54.1358,8670.0
2017-08-30 13:30:00,58.82,58.84,58.74,58.75,9339.0,54.1358,54.1542,54.0621,54.0713,9339.0
2017-08-30 13:35:00,58.75,58.75,58.65,58.67,9354.0,54.0713,54.0713,53.9793,53.9977,9354.0
2017-08-30 13:40:00,58.67,58.71,58.66,58.71,20637.0,53.9977,54.0345,53.9885,54.0345,20637.0
2017-08-30 13:45:00,58.71,58.75,58.69,58.75,10826.0,54.0345,54.0713,54.0161,54.0713,10826.0
2017-08-30 13:50:00,58.75,58.77,58.73,58.75,17247.0,54.0713,54.0898,54.0529,54.0713,17247.0
2017-08-30 13:55:00,58.75,58.76,58.68,58.68,12709.0,54.0713,54.0806,54.0069,54.0069,12709.0
2017-08-30 14:00:00,58.68,58.7,58.63,58.69,22595.0,54.0069,54.0253,53.9609,54.0161,22595.0
2017-08-30 14:05:00,58.7,58.71,58.67,58.69,18490.0,54.0253,54.0345,53.9977,54.0161,18490.0
2017-08-30 14:10:00,58.7,58.75,58.69,58.73,22785.0,54.0253,54.0713,54.0161,54.0529,22785.0
2017-08-30 14:15:00,58.72,58.79,58.71,58.77,10797.0,54.0437,54.1082,54.0345,54.0898,10797.0
2017-08-30 14:20:00,58.79,58.82,58.75,58.76,18317.0,54.1082,54.1358,54.0713,54.0806,18317.0
2017-08-30 14:25:00,58.76,58.79,58.75,58.78,25035.0,54.0806,54.1082,54.0713,54.099,25035.0
2017-08-30 14:30:00,58.77,58.81,58.76,58.81,9623.0,54.0898,54.1266,54.0806,54.1266,9623.0
2017-08-30 14:35:00,58.81,58.9,58.79,58.88,52193.0,54.1266,54.2094,54.1082,54.191,52193.0
2017-08-30 14:40:00,58.87,58.91,58.82,58.82,17354.0,54.1818,54.2186,54.1358,54.1358,17354.0
2017-08-30 14:45:00,58.83,58.85,58.79,58.81,21467.0,54.145,54.1634,54.1082,54.1266,21467.0
2017-08-30 14:50:00,58.82,58.83,58.74,58.76,21010.0,54.1358,54.145,54.0621,54.0806,21010.0
2017-08-30 14:55:00,58.76,58.79,58.73,58.73,26284.0,54.0806,54.1082,54.0529,54.0529,26284.0
2017-08-30 15:00:00,58.73,58.78,58.72,58.75,36583.0,54.0529,54.099,54.0437,54.0713,36583.0
2017-08-30 15:05:00,58.76,58.79,58.74,58.75,25445.0,54.0806,54.1082,54.0621,54.0713,25445.0
2017-08-30 15:10:00,58.75,58.77,58.67,58.7,58108.0,54.0713,54.0898,53.9977,54.0253,58108.0
2017-08-30 15:15:00,58.7,58.7,58.59,58.61,22791.0,54.0253,54.0253,53.9241,53.9425,22791.0
2017-08-30 15:20:00,58.61,58.63,58.54,58.54,58395.0,53.9425,53.9609,53.8781,53.8781,58395.0
2017-08-30 15:25:00,58.55,58.58,58.51,58.54,37648.0,53.8873,53.9149,53.8505,53.8781,37648.0
2017-08-30 15:30:00,58.55,58.55,58.44,58.45,40941.0,53.8873,53.8873,53.786,53.7952,40941.0
2017-08-30 15:35:00,58.44,58.45,58.33,58.37,51113.0,53.786,53.7952,53.6848,53.7216,51113.0
2017-08-30 15:40:00,58.37,58.43,58.32,58.41,49864.0,53.7216,53.7768,53.6756,53.7584,49864.0
2017-08-30 15:45:00,58.41,58.48,58.4,58.45,58845.0,53.7584,53.8229,53.7492,53.7952,58845.0
2017-08-30 15:50:00,58.46,58.46,58.34,58.43,109242.0,53.8044,53.8044,53.694,53.7768,109242.0
2017-08-30 15:55:00,58.42,58.45,58.41,58.44,145572.0,53.7676,53.7952,53.7584,53.786,145572.0
2017-08-31 09:30:00,58.5,58.85,58.5,58.73,38158.0,53.8413,54.1634,53.8413,54.0529,38158.0
2017-08-31 09:35:00,58.73,58.87,58.7,58.83,17671.0,54.0529,54.1818,54.0253,54.145,17671.0
2017-08-31 09:40:00,58.82,58.82,58.59,58.67,35303.0,54.1358,54.1358,53.9241,53.9977,35303.0
2017-08-31 09:45:00,58.67,58.72,58.58,58.68,24847.0,53.9977,54.0437,53.9149,54.0069,24847.0
2017-08-31 09:50:00,58.68,58.74,58.62,58.74,16838.0,54.0069,54.0621,53.9517,54.0621,16838.0
2017-08-31 09:55:00,58.76,58.82,58.66,58.66,17507.0,54.0806,54.1358,53.9885,53.9885,17507.0
2017-08-31 10:00:00,58.67,58.68,58.52,58.58,17712.0,53.9977,54.0069,53.8597,53.9149,17712.0
2017-08-31 10:05:00,58.58,58.58,58.51,58.52,13004.0,53.9149,53.9149,53.8505,53.8597,13004.0
2017-08-31 10:10:00,58.53,58.6,58.48,58.5,192355.0,53.8689,53.9333,53.8229,53.8413,192355.0
2017-08-31 10:15:00,58.52,58.53,58.4,58.4,17789.0,53.8597,53.8689,53.7492,53.7492,17789.0
2017-08-31 10:20:00,58.43,58.46,58.3,58.39,20385.0,53.7768,53.8044,53.6572,53.74,20385.0
2017-08-31 10:25:00,58.39,58.46,58.38,58.43,19376.0,53.74,53.8044,53.7308,53.7768,19376.0
2017-08-31 10:30:00,58.43,58.48,58.4,58.48,16578.0,53.7768,53.8229,53.7492,53.8229,16578.0
2017-08-31 10:35:00,58.49,58.49,58.41,58.47,27484.0,53.8321,53.8321,53.7584,53.8136,27484.0
2017-08-31 10:40:00,58.47,58.59,58.47,58.58,14153.0,53.8136,53.9241,53.8136,53.9149,14153.0
2017-08-31 10:45:00,58.58,58.58,58.48,58.52,18440.0,53.9149,53.9149,53.8229,53.8597,18440.0
2017-08-31 10:50:00,58.53,58.6,58.53,58.53,17763.0,53.8689,53.9333,53.8689,53.8689,17763.0
2017-08-31 10:55:00,58.51,58.55,58.44,58.47,20314.0,53.8505,53.8873,53.786,53.8136,20314.0
2017-08-31 11:00:00,58.48,58.49,58.41,58.49,26434.0,53.8229,53.8321,53.7584,53.8321,26434.0
2017-08-31 11:05:00,58.49,58.57,58.49,58.57,24018.0,53.8321,53.9057,53.8321,53.9057,24018.0
2017-08-31 11:10:00,58.57,58.58,58.49,58.49,77282.0,53.9057,53.9149,53.8321,53.8321,77282.0
2017-08-31 11:15:00,58.5,58.52,58.41,58.45,20924.0,53.8413,53.8597,53.7584,53.7952,20924.0
2017-08-31 11:20:00,58.45,58.5,58.43,58.44,17465.0,53.7952,53.8413,53.7768,53.786,17465.0
2017-08-31 11:25:00,58.45,58.5,58.42,58.46,14100.0,53.7952,53.8413,53.7676,53.8044,14100.0
2017-08-31 11:30:00,58.46,58.47,58.38,58.38,23853.0,53.8044,53.8136,53.7308,53.7308,23853.0
2017-08-31 11:35:00,58.41,58.46,58.41,58.44,11133.0,53.7584,53.8044,53.7584,53.786,11133.0
2017-08-31 11:40:00,58.44,58.45,58.4,58.43,12035.0,53.786,53.7952,53.7492,53.7768,12035.0
2017-08-31 11:45:00,58.45,58.53,58.45,58.49,62484.0,53.7952,53.8689,53.7952,53.8321,62484.0
2017-08-31 11:50:00,58.47,58.52,58.47,58.51,47155.0,53.8136,53.8597,53.8136,53.8505,47155.0
2017-08-31 11:55:00,58.5,58.56,58.49,58.54,21243.0,53.8413,53.8965,53.8321,53.8781,21243.0
2017-08-31 12:00:00,58.54,58.59,58.53,58.58,9712.0,53.8781,53.9241,53.8689,53.9149,9712.0
2017-08-31 12:05:00,58.57,58.57,58.49,58.52,13950.0,53.9057,53.9057,53.8321,53.8597,13950.0
2017-08-31 12:10:00,58.51,58.53,58.47,58.53,9630.0,53.8505,53.8689,53.8136,53.8689,9630.0
2017-08-31 12:15:00,58.53,58.56,58.51,58.51,9594.0,53.8689,53.8965,53.8505,53.8505,9594.0
2017-08-31 12:20:00,58.5,58.55,58.48,58.49,17633.0,53.8413,53.8873,53.8229,53.8321,17633.0
2017-08-31 12:25:00,58.49,58.49,58.45,58.46,6776.0,53.8321,53.8321,53.7952,53.8044,6776.0
2017-08-31 12:30:00,58.46,58.48,58.44,58.46,23280.0,53.8044,53.8229,53.786,53.8044,23280.0
2017-08-31 12:35:00,58.47,58.53,58.46,58.48,87695.0,53.8136,53.8689,53.8044,53.8229,87695.0
2017-08-31 12:40:00,58.48,58.49,58.43,58.45,11368.0,53.8229,53.8321,53.7768,53.7952,11368.0
2017-08-31 12:45:00,58.44,58.46,58.4,58.43,17904.0,53.786,53.8044,53.7492,53.7768,17904.0
2017-08-31 12:50:00,58.43,58.45,58.42,58.42,8241.0,53.7768,53.7952,53.7676,53.7676,8241.0
2017-08-31 12:55:00,58.42,58.43,58.37,58.37,11348.0,53.7676,53.7768,53.7216,53.7216,11348.0
2017-08-31 13:00:00,58.39,58.43,58.39,58.41,6755.0,53.74,53.7768,53.74,53.7584,6755.0
2017-08-31 13:05:00,58.42,58.45,58.41,58.45,8300.0,53.7676,53.7952,53.7584,53.7952,8300.0
2017-08-31 13:10:00,58.44,58.47,58.42,58.43,29436.0,53.786,53.8136,53.7676,53.7768,29436.0
2017-08-31 13:15:00,58.43,58.46,58.42,58.45,48490.0,53.7768,53.8044,53.7676,53.7952,48490.0
2017-08-31 13:20:00,58.45,58.46,58.42,58.43,8246.0,53.7952,53.8044,53.7676,53.7768,8246.0
2017-08-31 13:25:00,58.44,58.46,58.42,58.44,7364.0,53.786,53.8044,53.7676,53.786,7364.0
2017-08-31 13:30:00,58.45,58.46,58.43,58.44,8534.0,53.7952,53.8044,53.7768,53.786,8534.0
2017-08-31 13:35:00,58.44,58.46,58.39,58.4,11809.0,53.786,53.8044,53.74,53.7492,11809.0
2017-08-31 13:40:00,58.39,58.42,58.37,58.4,16673.0,53.74,53.7676,53.7216,53.7492,16673.0
2017-08-31 13:45:00,58.4,58.4,58.36,58.37,16771.0,53.7492,53.7492,53.7124,53.7216,16771.0
2017-08-31 13:50:00,58.36,58.4,58.35,58.4,16056.0,53.7124,53.7492,53.7032,53.7492,16056.0
2017-08-31 13:55:00,58.4,58.4,58.36,58.38,11638.0,53.7492,53.7492,53.7124,53.7308,11638.0
2017-08-31 14:00:00,58.38,58.38,58.34,58.34,15288.0,53.7308,53.7308,53.694,53.694,15288.0
2017-08-31 14:05:00,58.34,58.35,58.3,58.32,15312.0,53.694,53.7032,53.6572,53.6756,15312.0
2017-08-31 14:10:00,58.32,58.38,58.29,58.37,41245.0,53.6756,53.7308,53.648,53.7216,41245.0
2017-08-31 14:15:00,58.38,58.4,58.33,58.33,26603.0,53.7308,53.7492,53.6848,53.6848,26603.0
2017-08-31 14:20:00,58.33,58.34,58.28,58.3,24686.0,53.6848,53.694,53.6388,53.6572,24686.0
2017-08-31 14:25:00,58.3,58.32,58.22,58.22,17449.0,53.6572,53.6756,53.5836,53.5836,17449.0
2017-08-31 14:30:00,58.22,58.27,58.22,58.26,13218.0,53.5836,53.6296,53.5836,53.6204,13218.0
2017-08-31 14:35:00,58.26,58.26,58.22,58.25,10095.0,53.6204,53.6204,53.5836,53.6112,10095.0
2017-08-31 14:40:00,58.26,58.28,58.23,58.27,20815.0,53.6204,53.6388,53.5928,53.6296,20815.0
2017-08-31 14:45:00,58.26,58.28,58.24,58.27,16431.0,53.6204,53.6388,53.602,53.6296,16431.0
2017-08-31 14:50:00,58.27,58.27,58.25,58.27,14323.0,53.6296,53.6296,53.6112,53.6296,14323.0
2017-08-31 14:55:00,58.27,58.28,58.25,58.27,9780.0,53.6296,53.6388,53.6112,53.6296,9780.0
2017-08-31 15:00:00,58.27,58.28,58.19,58.2,93403.0,53.6296,53.6388,53.5559,53.5651,93403.0
2017-08-31 15:05:00,58.2,58.21,58.15,58.16,18260.0,53.5651,53.5744,53.5191,53.5283,18260.0
2017-08-31 15:10:00,58.16,58.2,58.15,58.18,31645.0,53.5283,53.5651,53.5191,53.5467,31645.0
2017-08-31 15:15:00,58.18,58.28,58.16,58.25,47766.0,53.5467,53.6388,53.5283,53.6112,47766.0
2017-08-31 15:20:00,58.25,58.26,58.24,58.25,20814.0,53.6112,53.6204,53.602,53.6112,20814.0
2017-08-31 15:25:00,58.24,58.3,58.24,58.29,53721.0,53.602,53.6572,53.602,53.648,53721.0
2017-08-31 15:30:00,58.29,58.4,58.29,58.4,40737.0,53.648,53.7492,53.648,53.7492,40737.0
2017-08-31 15:35:00,58.4,58.4,58.36,58.38,39055.0,53.7492,53.7492,53.7124,53.7308,39055.0
2017-08-31 15:40:00,58.38,58.46,58.37,58.44,55193.0,53.7308,53.8044,53.7216,53.786,55193.0
2017-08-31 15:45:00,58.44,58.45,58.4,58.43,48308.0,53.786,53.7952,53.7492,53.7768,48308.0
2017-08-31 15:50:00,58.43,58.54,58.42,58.5,277593.0,53.7768,53.8781,53.7676,53.8413,277593.0
2017-08-31 15:55:00,58.5,58.55,58.42,58.45,208380.0,53.8413,53.8873,53.7676,53.7952,208380.0
2017-09-01 09:30:00,58.65,58.96,58.65,58.91,28815.0,53.9793,54.2646,53.9793,54.2186,28815.0
2017-09-01 09:35:00,58.91,58.94,58.77,58.9,19524.0,54.2186,54.2462,54.0898,54.2094,19524.0
2017-09-01 09:40:00,58.9,59.04,58.87,59.04,45730.0,54.2094,54.3383,54.1818,54.3383,45730.0
2017-09-01 09:45:00,59.07,59.1,59.0,59.05,19630.0,54.3659,54.3935,54.3014,54.3475,19630.0
2017-09-01 09:50:00,59.01,59.01,58.84,58.94,47568.0,54.3106,54.3106,54.1542,54.2462,47568.0
2017-09-01 09:55:00,58.95,58.99,58.86,58.91,35247.0,54.2554,54.2922,54.1726,54.2186,35247.0
2017-09-01 10:00:00,58.92,58.99,58.89,58.96,25054.0,54.2278,54.2922,54.2002,54.2646,25054.0
2017-09-01 10:05:00,58.97,59.17,58.95,59.0,86805.0,54.2738,54.4579,54.2554,54.3014,86805.0
2017-09-01 10:10:00,59.0,59.04,58.92,58.93,20895.0,54.3014,54.3383,54.2278,54.237,20895.0
2017-09-01 10:15:00,58.92,58.95,58.85,58.89,20977.0,54.2278,54.2554,54.1634,54.2002,20977.0
2017-09-01 10:20:00,58.9,58.91,58.79,58.83,46462.0,54.2094,54.2186,54.1082,54.145,46462.0
2017-09-01 10:25:00,58.83,59.04,58.81,59.03,63669.0,54.145,54.3383,54.1266,54.3291,63669.0
2017-09-01 10:30:00,59.05,59.15,58.95,58.95,23062.0,54.3475,54.4395,54.2554,54.2554,23062.0
2017-09-01 10:35:00,58.93,58.96,58.9,58.94,16485.0,54.237,54.2646,54.2094,54.2462,16485.0
2017-09-01 10:40:00,58.94,58.94,58.79,58.8,19701.0,54.2462,54.2462,54.1082,54.1174,19701.0
2017-09-01 10:45:00,58.81,58.87,58.79,58.87,25156.0,54.1266,54.1818,54.1082,54.1818,25156.0
2017-09-01 10:50:00,58.84,58.89,58.82,58.88,34288.0,54.1542,54.2002,54.1358,54.191,34288.0
2017-09-01 10:55:00,58.88,59.0,58.88,58.93,33854.0,54.191,54.3014,54.191,54.237,33854.0
2017-09-01 11:00:00,58.93,59.07,58.92,59.01,17732.0,54.237,54.3659,54.2278,54.3106,17732.0
2017-09-01 11:05:00,58.99,59.15,58.99,59.15,29000.0,54.2922,54.4395,54.2922,54.4395,29000.0
2017-09-01 11:10:00,59.15,59.16,59.11,59.12,48005.0,54.4395,54.4487,54.4027,54.4119,48005.0
2017-09-01 11:15:00,59.12,59.24,59.06,59.24,17979.0,54.4119,54.5223,54.3567,54.5223,17979.0
2017-09-01 11:20:00,59.26,59.27,59.2,59.2,94614.0,54.5407,54.5499,54.4855,54.4855,94614.0
2017-09-01 11:25:00,59.18,59.2,59.17,59.2,17269.0,54.4671,54.4855,54.4579,54.4855,17269.0
2017-09-01 11:30:00,59.21,59.26,58.94,59.06,227620.0,54.4947,54.5407,54.2462,54.3567,227620.0
2017-09-01 11:35:00,59.06,59.06,58.96,58.98,11875.0,54.3567,54.3567,54.2646,54.283,11875.0
2017-09-01 11:40:00,58.98,59.02,58.96,58.97,15772.0,54.283,54.3198,54.2646,54.2738,15772.0
2017-09-01 11:45:00,58.96,58.97,58.89,58.93,16802.0,54.2646,54.2738,54.2002,54.237,16802.0
2017-09-01 11:50:00,58.93,58.98,58.89,58.91,16431.0,54.237,54.283,54.2002,54.2186,16431.0
2017-09-01 11:55:00,58.92,58.96,58.9,58.96,16800.0,54.2278,54.2646,54.2094,54.2646,16800.0
2017-09-01 12:00:00,58.96,58.96,58.85,58.86,18301.0,54.2646,54.2646,54.1634,54.1726,18301.0
2017-09-01 12:05:00,58.86,58.87,58.76,58.78,17595.0,54.1726,54.1818,54.0806,54.099,17595.0
2017-09-01 12:10:00,58.78,58.81,58.77,58.78,12834.0,54.099,54.1266,54.0898,54.099,12834.0
2017-09-01 12:15:00,58.78,58.78,58.74,58.74,15268.0,54.099,54.099,54.0621,54.0621,15268.0
2017-09-01 12:20:00,58.74,58.75,58.72,58.72,11640.0,54.0621,54.0713,54.0437,54.0437,11640.0
2017-09-01 12:25:00,58.72,58.81,58.72,58.77,12059.0,54.0437,54.1266,54.0437,54.0898,12059.0
2017-09-01 12:30:00,58.78,58.8,58.77,58.79,9252.0,54.099,54.1174,54.0898,54.1082,9252.0
2017-09-01 12:35:00,58.79,58.88,58.77,58.86,9699.0,54.1082,54.191,54.0898,54.1726,9699.0
2017-09-01 12:40:00,58.87,58.88,58.86,58.87,9906.0,54.1818,54.191,54.1726,54.1818,9906.0
2017-09-01 12:45:00,58.87,58.87,58.82,58.84,7349.0,54.1818,54.1818,54.1358,54.1542,7349.0
2017-09-01 12:50:00,58.85,58.95,58.84,58.92,16218.0,54.1634,54.2554,54.1542,54.2278,16218.0
2017-09-01 12:55:00,58.92,59.03,58.92,59.03,29066.0,54.2278,54.3291,54.2278,54.3291,29066.0
2017-09-01 13:00:00,59.03,59.05,58.95,59.03,27845.0,54.3291,54.3475,54.2554,54.3291,27845.0
2017-09-01 13:05:00,59.03,59.04,58.96,59.03,14983.0,54.3291,54.3383,54.2646,54.3291,14983.0
2017-09-01 13:10:00,59.02,59.04,58.95,58.95,11440.0,54.3198,54.3383,54.2554,54.2554,11440.0
2017-09-01 13:15:00,58.93,58.96,58.88,58.95,10621.0,54.237,54.2646,54.191,54.2554,10621.0
2017-09-01 13:20:00,58.95,58.95,58.91,58.92,9115.0,54.2554,54.2554,54.2186,54.2278,9115.0
2017-09-01 13:25:00,58.91,58.94,58.88,58.88,13395.0,54.2186,54.2462,54.191,54.191,13395.0
2017-09-01 13:30:00,58.89,58.94,58.88,58.93,9261.0,54.2002,54.2462,54.191,54.237,9261.0
2017-09-01 13:35:00,58.94,58.95,58.86,58.87,12436.0,54.2462,54.2554,54.1726,54.1818,12436.0
2017-09-01 13:40:00,58.87,58.92,58.86,58.9,26805.0,54.1818,54.2278,54.1726,54.2094,26805.0
2017-09-01 13:45:00,58.9,59.01,58.88,59.0,19738.0,54.2094,54.3106,54.191,54.3014,19738.0
2017-09-01 13:50:00,59.0,59.02,58.94,59.02,41363.0,54.3014,54.3198,54.2462,54.3198,41363.0
2017-09-01 13:55:00,59.02,59.02,58.89,58.9,13258.0,54.3198,54.3198,54.2002,54.2094,13258.0
2017-09-01 14:00:00,58.89,58.96,58.88,58.94,15638.0,54.2002,54.2646,54.191,54.2462,15638.0
2017-09-01 14:05:00,58.92,58.94,58.9,58.91,10686.0,54.2278,54.2462,54.2094,54.2186,10686.0
2017-09-01 14:10:00,58.92,58.92,58.86,58.86,13664.0,54.2278,54.2278,54.1726,54.1726,13664.0
2017-09-01 14:15:00,58.85,58.88,58.81,58.82,12222.0,54.1634,54.191,54.1266,54.1358,12222.0
2017-09-01 14:20:00,58.81,58.88,58.81,58.86,15284.0,54.1266,54.191,54.1266,54.1726,15284.0
2017-09-01 14:25:00,58.87,58.9,58.86,58.88,16065.0,54.1818,54.2094,54.1726,54.191,16065.0
2017-09-01 14:30:00,58.88,58.91,58.85,58.85,24140.0,54.191,54.2186,54.1634,54.1634,24140.0
2017-09-01 14:35:00,58.86,58.95,58.85,58.92,29146.0,54.1726,54.2554,54.1634,54.2278,29146.0
2017-09-01 14:40:00,58.92,58.96,58.89,58.95,19629.0,54.2278,54.2646,54.2002,54.2554,19629.0
2017-09-01 14:45:00,58.95,58.95,58.91,58.91,17035.0,54.2554,54.2554,54.2186,54.2186,17035.0
2017-09-01 14:50:00,58.92,58.92,58.84,58.88,14128.0,54.2278,54.2278,54.1542,54.191,14128.0
2017-09-01 14:55:00,58.88,58.89,58.85,58.87,16011.0,54.191,54.2002,54.1634,54.1818,16011.0
2017-09-01 15:00:00,58.87,58.9,58.85,58.89,22445.0,54.1818,54.2094,54.1634,54.2002,22445.0
2017-09-01 15:05:00,58.88,58.91,58.87,58.89,21672.0,54.191,54.2186,54.1818,54.2002,21672.0
2017-09-01 15:10:00,58.89,58.9,58.86,58.88,19341.0,54.2002,54.2094,54.1726,54.191,19341.0
2017-09-01 15:15:00,58.88,58.92,58.87,58.89,20988.0,54.191,54.2278,54.1818,54.2002,20988.0
2017-09-01 15:20:00,58.9,58.96,58.89,58.92,32323.0,54.2094,54.2646,54.2002,54.2278,32323.0
2017-09-01 15:25:00,58.91,58.98,58.9,58.94,33826.0,54.2186,54.283,54.2094,54.2462,33826.0
2017-09-01 15:30:00,58.94,58.95,58.92,58.93,36996.0,54.2462,54.2554,54.2278,54.237,36996.0
2017-09-01 15:35:00,58.94,58.96,58.91,58.95,66931.0,54.2462,54.2646,54.2186,54.2554,66931.0
2017-09-01 15:40:00,58.95,59.02,58.95,58.98,52753.0,54.2554,54.3198,54.2554,54.283,52753.0
2017-09-01 15:45:00,58.97,59.0,58.92,58.94,67757.0,54.2738,54.3014,54.2278,54.2462,67757.0
2017-09-01 15:50:00,58.95,59.04,58.92,58.95,105247.0,54.2554,54.3383,54.2278,54.2554,105247.0
2017-09-01 15:55:00,58.96,59.03,58.91,58.91,155788.0,54.2646,54.3291,54.2186,54.2186,155788.0
2017-09-05 09:30:00,58.75,59.17,58.75,59.02,43123.0,54.0713,54.4579,54.0713,54.3198,43123.0
2017-09-05 09:35:00,58.98,59.08,58.87,58.9,20355.0,54.283,54.3751,54.1818,54.2094,20355.0
2017-09-05 09:40:00,58.92,59.26,58.92,59.26,27547.0,54.2278,54.5407,54.2278,54.5407,27547.0
2017-09-05 09:45:00,59.26,59.34,59.2,59.23,41766.0,54.5407,54.6144,54.4855,54.5131,41766.0
2017-09-05 09:50:00,59.22,59.26,59.07,59.1,22605.0,54.5039,54.5407,54.3659,54.3935,22605.0
2017-09-05 09:55:00,59.11,59.37,59.09,59.36,22179.0,54.4027,54.642,54.3843,54.6328,22179.0
2017-09-05 10:00:00,59.35,59.35,59.15,59.2,23808.0,54.6236,54.6236,54.4395,54.4855,23808.0
2017-09-05 10:05:00,59.2,59.22,59.0,59.01,89003.0,54.4855,54.5039,54.3014,54.3106,89003.0
2017-09-05 10:10:00,59.01,59.11,58.94,59.1,26893.0,54.3106,54.4027,54.2462,54.3935,26893.0
2017-09-05 10:15:00,59.07,59.15,59.05,59.1,17417.0,54.3659,54.4395,54.3475,54.3935,17417.0
2017-09-05 10:20:00,59.1,59.1,58.93,58.93,18356.0,54.3935,54.3935,54.237,54.237,18356.0
2017-09-05 10:25:00,58.94,58.96,58.84,58.86,25541.0,54.2462,54.2646,54.1542,54.1726,25541.0
2017-09-05 10:30:00,58.85,58.91,58.77,58.88,29525.0,54.1634,54.2186,54.0898,54.191,29525.0
2017-09-05 10:35:00,58.88,59.01,58.88,58.99,62910.0,54.191,54.3106,54.191,54.2922,62910.0
2017-09-05 10:40:00,58.97,59.01,58.9,58.98,107492.0,54.2738,54.3106,54.2094,54.283,107492.0
2017-09-05 10:45:00,58.98,59.06,58.96,59.05,38260.0,54.283,54.3567,54.2646,54.3475,38260.0
2017-09-05 10:50:00,59.03,59.12,59.01,59.08,23738.0,54.3291,54.4119,54.3106,54.3751,23738.0
2017-09-05 10:55:00,59.08,59.24,59.07,59.18,29839.0,54.3751,54.5223,54.3659,54.4671,29839.0
2017-09-05 11:00:00,59.17,59.28,59.15,59.27,26662.0,54.4579,54.5591,54.4395,54.5499,26662.0
2017-09-05 11:05:00,59.28,59.3,59.24,59.28,28693.0,54.5591,54.5775,54.5223,54.5591,28693.0
2017-09-05 11:10:00,59.29,59.36,59.26,59.34,16600.0,54.5683,54.6328,54.5407,54.6144,16600.0
2017-09-05 11:15:00,59.33,59.34,59.12,59.14,10701.0,54.6052,54.6144,54.4119,54.4303,10701.0
2017-09-05 11:20:00,59.12,59.24,59.11,59.24,19915.0,54.4119,54.5223,54.4027,54.5223,19915.0
2017-09-05 11:25:00,59.23,59.24,59.14,59.17,21807.0,54.5131,54.5223,54.4303,54.4579,21807.0
2017-09-05 11:30:00,59.17,59.2,59.12,59.2,19248.0,54.4579,54.4855,54.4119,54.4855,19248.0
2017-09-05 11:35:00,59.21,59.23,59.13,59.17,21993.0,54.4947,54.5131,54.4211,54.4579,21993.0
2017-09-05 11:40:00,59.17,59.17,59.08,59.08,22555.0,54.4579,54.4579,54.3751,54.3751,22555.0
2017-09-05 11:45:00,59.07,59.11,59.03,59.04,24376.0,54.3659,54.4027,54.3291,54.3383,24376.0
2017-09-05 11:50:00,59.04,59.06,58.97,59.04,21000.0,54.3383,54.3567,54.2738,54.3383,21000.0
2017-09-05 11:55:00,59.04,59.17,59.03,59.16,17171.0,54.3383,54.4579,54.3291,54.4487,17171.0
2017-09-05 12:00:00,59.14,59.14,59.04,59.11,35726.0,54.4303,54.4303,54.3383,54.4027,35726.0
2017-09-05 12:05:00,59.1,59.1,58.97,59.0,44599.0,54.3935,54.3935,54.2738,54.3014,44599.0
2017-09-05 12:10:00,59.01,59.03,58.94,58.95,23624.0,54.3106,54.3291,54.2462,54.2554,23624.0
2017-09-05 12:15:00,58.94,59.08,58.93,59.06,61160.0,54.2462,54.3751,54.237,54.3567,61160.0
2017-09-05 12:20:00,59.04,59.12,59.01,59.08,18481.0,54.3383,54.4119,54.3106,54.3751,18481.0
2017-09-05 12:25:00,59.09,59.09,58.91,58.92,17234.0,54.3843,54.3843,54.2186,54.2278,17234.0
2017-09-05 12:30:00,58.91,58.94,58.85,58.87,28986.0,54.2186,54.2462,54.1634,54.1818,28986.0
2017-09-05 12:35:00,58.89,58.95,58.81,58.81,28503.0,54.2002,54.2554,54.1266,54.1266,28503.0
2017-09-05 12:40:00,58.8,58.85,58.75,58.82,29283.0,54.1174,54.1634,54.0713,54.1358,29283.0
2017-09-05 12:45:00,58.82,58.84,58.77,58.82,22642.0,54.1358,54.1542,54.0898,54.1358,22642.0
2017-09-05 12:50:00,58.84,58.89,58.83,58.87,26432.0,54.1542,54.2002,54.145,54.1818,26432.0
2017-09-05 12:55:00,58.88,58.88,58.76,58.8,40114.0,54.191,54.191,54.0806,54.1174,40114.0
2017-09-05 13:00:00,58.78,58.81,58.71,58.73,21989.0,54.099,54.1266,54.0345,54.0529,21989.0
2017-09-05 13:05:00,58.73,58.79,58.72,58.75,21739.0,54.0529,54.1082,54.0437,54.0713,21739.0
2017-09-05 13:10:00,58.75,58.77,58.7,58.73,69824.0,54.0713,54.0898,54.0253,54.0529,69824.0
2017-09-05 13:15:00,58.72,58.8,58.71,58.8,37086.0,54.0437,54.1174,54.0345,54.1174,37086.0
2017-09-05 13:20:00,58.8,58.87,58.79,58.84,25367.0,54.1174,54.1818,54.1082,54.1542,25367.0
2017-09-05 13:25:00,58.85,58.86,58.78,58.8,19878.0,54.1634,54.1726,54.099,54.1174,19878.0
2017-09-05 13:30:00,58.79,58.81,58.72,58.72,10365.0,54.1082,54.1266,54.0437,54.0437,10365.0
2017-09-05 13:35:00,58.7,58.87,58.7,58.86,38802.0,54.0253,54.1818,54.0253,54.1726,38802.0
2017-09-05 13:40:00,58.83,58.92,58.83,58.9,9815.0,54.145,54.2278,54.145,54.2094,9815.0
2017-09-05 13:45:00,58.89,58.89,58.76,58.78,48601.0,54.2002,54.2002,54.0806,54.099,48601.0
2017-09-05 13:50:00,58.77,58.81,58.75,58.8,14886.0,54.0898,54.1266,54.0713,54.1174,14886.0
2017-09-05 13:55:00,58.82,58.92,58.77,58.88,29942.0,54.1358,54.2278,54.0898,54.191,29942.0
2017-09-05 14:00:00,58.89,58.97,58.88,58.92,11609.0,54.2002,54.2738,54.191,54.2278,11609.0
2017-09-05 14:05:00,58.91,58.92,58.79,58.79,13601.0,54.2186,54.2278,54.1082,54.1082,13601.0
2017-09-05 14:10:00,58.81,58.82,58.78,58.8,10840.0,54.1266,54.1358,54.099,54.1174,10840.0
2017-09-05 14:15:00,58.79,58.8,58.74,58.8,14477.0,54.1082,54.1174,54.0621,54.1174,14477.0
2017-09-05 14:20:00,58.79,58.86,58.78,58.83,23008.0,54.1082,54.1726,54.099,54.145,23008.0
2017-09-05 14:25:00,58.81,58.93,58.8,58.89,22084.0,54.1266,54.237,54.1174,54.2002,22084.0
2017-09-05 14:30:00,58.88,58.95,58.86,58.86,17023.0,54.191,54.2554,54.1726,54.1726,17023.0
2017-09-05 14:35:00,58.86,58.89,58.8,58.81,12751.0,54.1726,54.2002,54.1174,54.1266,12751.0
2017-09-05 14:40:00,58.82,58.85,58.73,58.83,38260.0,54.1358,54.1634,54.0529,54.145,38260.0
2017-09-05 14:45:00,58.84,58.85,58.73,58.76,21949.0,54.1542,54.1634,54.0529,54.0806,21949.0
2017-09-05 14:50:00,58.75,58.79,58.73,58.78,18874.0,54.0713,54.1082,54.0529,54.099,18874.0
2017-09-05 14:55:00,58.8,58.84,58.77,58.8,14647.0,54.1174,54.1542,54.0898,54.1174,14647.0
2017-09-05 15:00:00,58.8,58.89,58.8,58.88,25130.0,54.1174,54.2002,54.1174,54.191,25130.0
2017-09-05 15:05:00,58.88,58.98,58.85,58.96,41383.0,54.191,54.283,54.1634,54.2646,41383.0
2017-09-05 15:10:00,58.95,58.96,58.84,58.9,32997.0,54.2554,54.2646,54.1542,54.2094,32997.0
2017-09-05 15:15:00,58.89,58.94,58.88,58.89,16218.0,54.2002,54.2462,54.191,54.2002,16218.0
2017-09-05 15:20:00,58.89,58.89,58.83,58.85,19868.0,54.2002,54.2002,54.145,54.1634,19868.0
2017-09-05 15:25:00,58.85,58.99,58.85,58.96,21226.0,54.1634,54.2922,54.1634,54.2646,21226.0
2017-09-05 15:30:00,58.96,59.02,58.94,59.02,26336.0,54.2646,54.3198,54.2462,54.3198,26336.0
2017-09-05 15:35:00,59.01,59.03,58.92,58.95,25021.0,54.3106,54.3291,54.2278,54.2554,25021.0
2017-09-05 15:40:00,58.94,58.95,58.85,58.89,30784.0,54.2462,54.2554,54.1634,54.2002,30784.0
2017-09-05 15:45:00,58.88,58.96,58.88,58.96,38696.0,54.191,54.2646,54.191,54.2646,38696.0
2017-09-05 15:50:00,58.96,58.96,58.84,58.92,93368.0,54.2646,54.2646,54.1542,54.2278,93368.0
2017-09-05 15:55:00,58.92,59.02,58.91,59.0,193786.0,54.2278,54.3198,54.2186,54.3014,193786.0
2017-09-06 09:30:00,58.84,59.29,58.84,59.21,40884.0,54.3007,54.716,54.3007,54.6421,40884.0
2017-09-06 09:35:00,59.21,59.62,59.21,59.43,69208.0,54.6421,55.0205,54.6421,54.8452,69208.0
2017-09-06 09:40:00,59.48,59.58,59.4,59.48,28325.0,54.8913,54.9836,54.8175,54.8913,28325.0
2017-09-06 09:45:00,59.49,59.54,59.46,59.53,19714.0,54.9005,54.9467,54.8728,54.9374,19714.0
2017-09-06 09:50:00,59.54,59.61,59.49,59.61,32429.0,54.9467,55.0113,54.9005,55.0113,32429.0
2017-09-06 09:55:00,59.61,59.62,59.54,59.58,44144.0,55.0113,55.0205,54.9467,54.9836,44144.0
2017-09-06 10:00:00,59.59,59.61,59.45,59.61,42555.0,54.9928,55.0113,54.8636,55.0113,42555.0
2017-09-06 10:05:00,59.61,59.7,59.53,59.54,40151.0,55.0113,55.0943,54.9374,54.9467,40151.0
2017-09-06 10:10:00,59.54,59.62,59.49,59.58,22039.0,54.9467,55.0205,54.9005,54.9836,22039.0
2017-09-06 10:15:00,59.58,59.58,59.42,59.44,23022.0,54.9836,54.9836,54.8359,54.8544,23022.0
2017-09-06 10:20:00,59.45,59.48,59.35,59.35,21620.0,54.8636,54.8913,54.7713,54.7713,21620.0
2017-09-06 10:25:00,59.34,59.47,59.31,59.31,40243.0,54.7621,54.8821,54.7344,54.7344,40243.0
2017-09-06 10:30:00,59.31,59.4,59.26,59.38,29996.0,54.7344,54.8175,54.6883,54.799,29996.0
2017-09-06 10:35:00,59.38,59.38,59.27,59.35,18401.0,54.799,54.799,54.6975,54.7713,18401.0
2017-09-06 10:40:00,59.35,59.35,59.16,59.22,29086.0,54.7713,54.7713,54.596,54.6514,29086.0
2017-09-06 10:45:00,59.23,59.25,59.1,59.24,26349.0,54.6606,54.679,54.5406,54.6698,26349.0
2017-09-06 10:50:00,59.23,59.35,59.22,59.32,35860.0,54.6606,54.7713,54.6514,54.7436,35860.0
2017-09-06 10:55:00,59.32,59.34,59.25,59.26,17783.0,54.7436,54.7621,54.679,54.6883,17783.0
2017-09-06 11:00:00,59.27,59.34,59.24,59.3,15958.0,54.6975,54.7621,54.6698,54.7252,15958.0
2017-09-06 11:05:00,59.29,59.36,59.24,59.35,21700.0,54.716,54.7806,54.6698,54.7713,21700.0
2017-09-06 11:10:00,59.35,59.43,59.35,59.39,26002.0,54.7713,54.8452,54.7713,54.8082,26002.0
2017-09-06 11:15:00,59.39,59.46,59.37,59.46,24160.0,54.8082,54.8728,54.7898,54.8728,24160.0
2017-09-06 11:20:00,59.46,59.48,59.4,59.41,18549.0,54.8728,54.8913,54.8175,54.8267,18549.0
2017-09-06 11:25:00,59.4,59.43,59.39,59.43,16830.0,54.8175,54.8452,54.8082,54.8452,16830.0
2017-09-06 11:30:00,59.43,59.49,59.41,59.46,21130.0,54.8452,54.9005,54.8267,54.8728,21130.0
2017-09-06 11:35:00,59.46,59.47,59.43,59.45,15304.0,54.8728,54.8821,54.8452,54.8636,15304.0
2017-09-06 11:40:00,59.45,59.46,59.42,59.44,6949.0,54.8636,54.8728,54.8359,54.8544,6949.0
2017-09-06 11:45:00,59.44,59.46,59.4,59.45,32377.0,54.8544,54.8728,54.8175,54.8636,32377.0
2017-09-06 11:50:00,59.45,59.55,59.45,59.55,45005.0,54.8636,54.9559,54.8636,54.9559,45005.0
2017-09-06 11:55:00,59.54,59.6,59.54,59.58,19915.0,54.9467,55.002,54.9467,54.9836,19915.0
2017-09-06 12:00:00,59.57,59.58,59.38,59.38,22021.0,54.9744,54.9836,54.799,54.799,22021.0
2017-09-06 12:05:00,59.38,59.38,59.23,59.25,18497.0,54.799,54.799,54.6606,54.679,18497.0
2017-09-06 12:10:00,59.24,59.33,59.24,59.32,15860.0,54.6698,54.7529,54.6698,54.7436,15860.0
2017-09-06 12:15:00,59.32,59.33,59.23,59.28,18522.0,54.7436,54.7529,54.6606,54.7067,18522.0
2017-09-06 12:20:00,59.3,59.32,59.2,59.26,19679.0,54.7252,54.7436,54.6329,54.6883,19679.0
2017-09-06 12:25:00,59.25,59.28,59.22,59.23,46958.0,54.679,54.7067,54.6514,54.6606,46958.0
2017-09-06 12:30:00,59.24,59.25,59.19,59.25,9130.0,54.6698,54.679,54.6237,54.679,9130.0
2017-09-06 12:35:00,59.24,59.29,59.21,59.29,9480.0,54.6698,54.716,54.6421,54.716,9480.0
2017-09-06 12:40:00,59.28,59.3,59.2,59.22,8059.0,54.7067,54.7252,54.6329,54.6514,8059.0
2017-09-06 12:45:00,59.22,59.24,59.18,59.24,21789.0,54.6514,54.6698,54.6144,54.6698,21789.0
2017-09-06 12:50:00,59.25,59.3,59.24,59.28,9000.0,54.679,54.7252,54.6698,54.7067,9000.0
2017-09-06 12:55:00,59.3,59.3,59.23,59.23,9628.0,54.7252,54.7252,54.6606,54.6606,9628.0
2017-09-06 13:00:00,59.23,59.26,59.21,59.25,7700.0,54.6606,54.6883,54.6421,54.679,7700.0
2017-09-06 13:05:00,59.25,59.29,59.22,59.27,9660.0,54.679,54.716,54.6514,54.6975,9660.0
2017-09-06 13:10:00,59.26,59.29,59.21,59.21,10765.0,54.6883,54.716,54.6421,54.6421,10765.0
2017-09-06 13:15:00,59.2,59.28,59.17,59.26,13696.0,54.6329,54.7067,54.6052,54.6883,13696.0
2017-09-06 13:20:00,59.27,59.3,59.26,59.26,8446.0,54.6975,54.7252,54.6883,54.6883,8446.0
2017-09-06 13:25:00,59.26,59.27,59.23,59.24,13812.0,54.6883,54.6975,54.6606,54.6698,13812.0
2017-09-06 13:30:00,59.23,59.27,59.22,59.22,6864.0,54.6606,54.6975,54.6514,54.6514,6864.0
2017-09-06 13:35:00,59.23,59.23,59.18,59.2,13634.0,54.6606,54.6606,54.6144,54.6329,13634.0
2017-09-06 13:40:00,59.21,59.24,59.17,59.23,17153.0,54.6421,54.6698,54.6052,54.6606,17153.0
2017-09-06 13:45:00,59.24,59.27,59.16,59.17,23545.0,54.6698,54.6975,54.596,54.6052,23545.0
2017-09-06 13:50:00,59.15,59.16,59.05,59.07,19899.0,54.5868,54.596,54.4945,54.5129,19899.0
2017-09-06 13:55:00,59.06,59.06,58.93,58.95,36423.0,54.5037,54.5037,54.3837,54.4022,36423.0
2017-09-06 14:00:00,58.96,59.04,58.95,59.02,21855.0,54.4114,54.4852,54.4022,54.4668,21855.0
2017-09-06 14:05:00,59.01,59.03,58.98,59.02,22889.0,54.4576,54.476,54.4299,54.4668,22889.0
2017-09-06 14:10:00,59.04,59.09,59.01,59.04,18803.0,54.4852,54.5314,54.4576,54.4852,18803.0
2017-09-06 14:15:00,59.03,59.04,59.0,59.03,20135.0,54.476,54.4852,54.4483,54.476,20135.0
2017-09-06 14:20:00,59.03,59.17,59.0,59.14,19673.0,54.476,54.6052,54.4483,54.5775,19673.0
2017-09-06 14:25:00,59.13,59.17,59.08,59.11,17520.0,54.5683,54.6052,54.5222,54.5498,17520.0
2017-09-06 14:30:00,59.12,59.18,59.1,59.18,17123.0,54.5591,54.6144,54.5406,54.6144,17123.0
2017-09-06 14:35:00,59.18,59.26,59.17,59.25,35234.0,54.6144,54.6883,54.6052,54.679,35234.0
2017-09-06 14:40:00,59.24,59.25,59.21,59.23,21901.0,54.6698,54.679,54.6421,54.6606,21901.0
2017-09-06 14:45:00,59.23,59.27,59.21,59.21,14254.0,54.6606,54.6975,54.6421,54.6421,14254.0
2017-09-06 14:50:00,59.21,59.28,59.19,59.25,25641.0,54.6421,54.7067,54.6237,54.679,25641.0
2017-09-06 14:55:00,59.25,59.27,59.22,59.22,33247.0,54.679,54.6975,54.6514,54.6514,33247.0
2017-09-06 15:00:00,59.23,59.27,59.21,59.27,14435.0,54.6606,54.6975,54.6421,54.6975,14435.0
2017-09-06 15:05:00,59.27,59.28,59.25,59.27,15363.0,54.6975,54.7067,54.679,54.6975,15363.0
2017-09-06 15:10:00,59.26,59.29,59.21,59.21,22537.0,54.6883,54.716,54.6421,54.6421,22537.0
2017-09-06 15:15:00,59.22,59.32,59.2,59.31,24835.0,54.6514,54.7436,54.6329,54.7344,24835.0
2017-09-06 15:20:00,59.31,59.34,59.29,59.32,28302.0,54.7344,54.7621,54.716,54.7436,28302.0
2017-09-06 15:25:00,59.32,59.33,59.24,59.25,28508.0,54.7436,54.7529,54.6698,54.679,28508.0
2017-09-06 15:30:00,59.25,59.3,59.24,59.27,36390.0,54.679,54.7252,54.6698,54.6975,36390.0
2017-09-06 15:35:00,59.27,59.27,59.22,59.23,46897.0,54.6975,54.6975,54.6514,54.6606,46897.0
2017-09-06 15:40:00,59.24,59.26,59.2,59.22,43081.0,54.6698,54.6883,54.6329,54.6514,43081.0
2017-09-06 15:45:00,59.22,59.27,59.21,59.21,41079.0,54.6514,54.6975,54.6421,54.6421,41079.0
2017-09-06 15:50:00,59.22,59.22,59.14,59.15,76226.0,54.6514,54.6514,54.5775,54.5868,76226.0
2017-09-06 15:55:00,59.16,59.19,59.12,59.16,144904.0,54.596,54.6237,54.5591,54.596,144904.0
2017-09-07 09:30:00,59.37,59.43,59.31,59.39,29898.0,54.7898,54.8452,54.7344,54.8082,29898.0
2017-09-07 09:35:00,59.39,59.62,58.88,59.22,119226.0,54.8082,55.0205,54.3376,54.6514,119226.0
2017-09-07 09:40:00,59.27,59.35,59.15,59.35,17432.0,54.6975,54.7713,54.5868,54.7713,17432.0
2017-09-07 09:45:00,59.31,59.42,59.31,59.32,11269.0,54.7344,54.8359,54.7344,54.7436,11269.0
2017-09-07 09:50:00,59.32,59.32,59.09,59.09,32374.0,54.7436,54.7436,54.5314,54.5314,32374.0
2017-09-07 09:55:00,59.07,59.13,58.98,58.99,40386.0,54.5129,54.5683,54.4299,54.4391,40386.0
2017-09-07 10:00:00,58.99,59.0,58.83,58.84,53085.0,54.4391,54.4483,54.2914,54.3007,53085.0
2017-09-07 10:05:00,58.82,59.02,58.8,58.91,36577.0,54.2822,54.4668,54.2638,54.3653,36577.0
2017-09-07 10:10:00,58.91,58.99,58.75,58.87,41035.0,54.3653,54.4391,54.2176,54.3284,41035.0
2017-09-07 10:15:00,58.86,58.9,58.78,58.83,38084.0,54.3191,54.356,54.2453,54.2914,38084.0
2017-09-07 10:20:00,58.85,58.97,58.81,58.88,126820.0,54.3099,54.4206,54.273,54.3376,126820.0
2017-09-07 10:25:00,58.88,58.91,58.79,58.79,54422.0,54.3376,54.3653,54.2545,54.2545,54422.0
2017-09-07 10:30:00,58.79,58.79,58.55,58.6,66755.0,54.2545,54.2545,54.033,54.0792,66755.0
2017-09-07 10:35:00,58.59,58.71,58.57,58.57,28029.0,54.07,54.1807,54.0515,54.0515,28029.0
2017-09-07 10:40:00,58.59,58.6,58.47,58.5,36736.0,54.07,54.0792,53.9592,53.9869,36736.0
2017-09-07 10:45:00,58.52,58.58,58.51,58.53,36497.0,54.0054,54.0607,53.9961,54.0146,36497.0
2017-09-07 10:50:00,58.53,58.55,58.45,58.49,22865.0,54.0146,54.033,53.9408,53.9777,22865.0
2017-09-07 10:55:00,58.52,58.52,58.46,58.5,14324.0,54.0054,54.0054,53.95,53.9869,14324.0
2017-09-07 11:00:00,58.52,58.7,58.51,58.69,16908.0,54.0054,54.1715,53.9961,54.1622,16908.0
2017-09-07 11:05:00,58.71,58.73,58.56,58.56,22040.0,54.1807,54.1992,54.0423,54.0423,22040.0
2017-09-07 11:10:00,58.59,58.67,58.5,58.5,19914.0,54.07,54.1438,53.9869,53.9869,19914.0
2017-09-07 11:15:00,58.51,58.56,58.47,58.47,19705.0,53.9961,54.0423,53.9592,53.9592,19705.0
2017-09-07 11:20:00,58.46,58.59,58.42,58.52,24949.0,53.95,54.07,53.9131,54.0054,24949.0
2017-09-07 11:25:00,58.53,58.53,58.4,58.44,28744.0,54.0146,54.0146,53.8946,53.9315,28744.0
2017-09-07 11:30:00,58.45,58.49,58.4,58.4,25665.0,53.9408,53.9777,53.8946,53.8946,25665.0
2017-09-07 11:35:00,58.4,58.44,58.32,58.36,49561.0,53.8946,53.9315,53.8208,53.8577,49561.0
2017-09-07 11:40:00,58.36,58.4,58.32,58.33,27442.0,53.8577,53.8946,53.8208,53.83,27442.0
2017-09-07 11:45:00,58.34,58.37,58.3,58.3,12455.0,53.8392,53.8669,53.8023,53.8023,12455.0
2017-09-07 11:50:00,58.3,58.36,58.29,58.29,28975.0,53.8023,53.8577,53.7931,53.7931,28975.0
2017-09-07 11:55:00,58.29,58.36,58.25,58.25,23433.0,53.7931,53.8577,53.7562,53.7562,23433.0
2017-09-07 12:00:00,58.25,58.27,58.2,58.21,18649.0,53.7562,53.7746,53.71,53.7193,18649.0
2017-09-07 12:05:00,58.22,58.23,58.18,58.19,27396.0,53.7285,53.7377,53.6916,53.7008,27396.0
2017-09-07 12:10:00,58.19,58.2,58.15,58.15,17333.0,53.7008,53.71,53.6639,53.6639,17333.0
2017-09-07 12:15:00,58.15,58.21,58.12,58.21,23573.0,53.6639,53.7193,53.6362,53.7193,23573.0
2017-09-07 12:20:00,58.23,58.37,58.21,58.34,21226.0,53.7377,53.8669,53.7193,53.8392,21226.0
2017-09-07 12:25:00,58.36,58.37,58.27,58.32,12525.0,53.8577,53.8669,53.7746,53.8208,12525.0
2017-09-07 12:30:00,58.33,58.43,58.33,58.43,12516.0,53.83,53.9223,53.83,53.9223,12516.0
2017-09-07 12:35:00,58.43,58.46,58.35,58.37,11062.0,53.9223,53.95,53.8485,53.8669,11062.0
2017-09-07 12:40:00,58.38,58.46,58.36,58.45,10583.0,53.8762,53.95,53.8577,53.9408,10583.0
2017-09-07 12:45:00,58.46,58.47,58.36,58.38,14757.0,53.95,53.9592,53.8577,53.8762,14757.0
2017-09-07 12:50:00,58.39,58.41,58.37,58.4,7361.0,53.8854,53.9038,53.8669,53.8946,7361.0
2017-09-07 12:55:00,58.4,58.48,58.4,58.47,10549.0,53.8946,53.9684,53.8946,53.9592,10549.0
2017-09-07 13:00:00,58.48,58.48,58.41,58.41,12950.0,53.9684,53.9684,53.9038,53.9038,12950.0
2017-09-07 13:05:00,58.4,58.42,58.36,58.36,9814.0,53.8946,53.9131,53.8577,53.8577,9814.0
2017-09-07 13:10:00,58.36,58.4,58.35,58.37,20561.0,53.8577,53.8946,53.8485,53.8669,20561.0
2017-09-07 13:15:00,58.35,58.35,58.26,58.31,13824.0,53.8485,53.8485,53.7654,53.8116,13824.0
2017-09-07 13:20:00,58.3,58.32,58.17,58.24,14214.0,53.8023,53.8208,53.6824,53.747,14214.0
2017-09-07 13:25:00,58.25,58.3,58.23,58.29,9727.0,53.7562,53.8023,53.7377,53.7931,9727.0
2017-09-07 13:30:00,58.29,58.29,58.23,58.25,11870.0,53.7931,53.7931,53.7377,53.7562,11870.0
2017-09-07 13:35:00,58.27,58.32,58.23,58.32,12529.0,53.7746,53.8208,53.7377,53.8208,12529.0
2017-09-07 13:40:00,58.32,58.33,58.29,58.32,12709.0,53.8208,53.83,53.7931,53.8208,12709.0
2017-09-07 13:45:00,58.32,58.32,58.27,58.3,9517.0,53.8208,53.8208,53.7746,53.8023,9517.0
2017-09-07 13:50:00,58.29,58.29,58.25,58.25,11492.0,53.7931,53.7931,53.7562,53.7562,11492.0
2017-09-07 13:55:00,58.25,58.33,58.24,58.3,15084.0,53.7562,53.83,53.747,53.8023,15084.0
2017-09-07 14:00:00,58.3,58.3,58.25,58.26,8438.0,53.8023,53.8023,53.7562,53.7654,8438.0
2017-09-07 14:05:00,58.26,58.33,58.26,58.33,14088.0,53.7654,53.83,53.7654,53.83,14088.0
2017-09-07 14:10:00,58.33,58.35,58.3,58.35,13340.0,53.83,53.8485,53.8023,53.8485,13340.0
2017-09-07 14:15:00,58.35,58.38,58.32,58.35,15829.0,53.8485,53.8762,53.8208,53.8485,15829.0
2017-09-07 14:20:00,58.36,58.37,58.32,58.36,12964.0,53.8577,53.8669,53.8208,53.8577,12964.0
2017-09-07 14:25:00,58.36,58.37,58.33,58.35,24014.0,53.8577,53.8669,53.83,53.8485,24014.0
2017-09-07 14:30:00,58.34,58.36,58.3,58.3,34624.0,53.8392,53.8577,53.8023,53.8023,34624.0
2017-09-07 14:35:00,58.3,58.31,58.26,58.27,31121.0,53.8023,53.8116,53.7654,53.7746,31121.0
2017-09-07 14:40:00,58.26,58.33,58.26,58.29,17240.0,53.7654,53.83,53.7654,53.7931,17240.0
2017-09-07 14:45:00,58.3,58.32,58.24,58.28,22571.0,53.8023,53.8208,53.747,53.7839,22571.0
2017-09-07 14:50:00,58.28,58.33,58.28,58.33,22664.0,53.7839,53.83,53.7839,53.83,22664.0
2017-09-07 14:55:00,58.33,58.39,58.27,58.38,50534.0,53.83,53.8854,53.7746,53.8762,50534.0
2017-09-07 15:00:00,58.4,58.48,58.38,58.45,25112.0,53.8946,53.9684,53.8762,53.9408,25112.0
2017-09-07 15:05:00,58.45,58.58,58.44,58.57,49090.0,53.9408,54.0607,53.9315,54.0515,49090.0
2017-09-07 15:10:00,58.57,58.61,58.53,58.56,23640.0,54.0515,54.0884,54.0146,54.0423,23640.0
2017-09-07 15:15:00,58.56,58.6,58.53,58.55,33649.0,54.0423,54.0792,54.0146,54.033,33649.0
2017-09-07 15:20:00,58.55,58.56,58.5,58.51,35469.0,54.033,54.0423,53.9869,53.9961,35469.0
2017-09-07 15:25:00,58.51,58.52,58.44,58.44,44395.0,53.9961,54.0054,53.9315,53.9315,44395.0
2017-09-07 15:30:00,58.45,58.49,58.41,58.41,41840.0,53.9408,53.9777,53.9038,53.9038,41840.0
2017-09-07 15:35:00,58.41,58.41,58.35,58.38,53144.0,53.9038,53.9038,53.8485,53.8762,53144.0
2017-09-07 15:40:00,58.38,58.54,58.38,58.53,41579.0,53.8762,54.0238,53.8762,54.0146,41579.0
2017-09-07 15:45:00,58.52,58.58,58.47,58.56,52752.0,54.0054,54.0607,53.9592,54.0423,52752.0
2017-09-07 15:50:00,58.57,58.66,58.52,58.53,100552.0,54.0515,54.1346,54.0054,54.0146,100552.0
2017-09-07 15:55:00,58.52,58.57,58.5,58.55,142146.0,54.0054,54.0515,53.9869,54.033,142146.0
2017-09-08 09:30:00,58.51,58.69,58.35,58.68,50882.0,53.9961,54.1622,53.8485,54.153,50882.0
2017-09-08 09:35:00,58.68,58.72,58.47,58.51,33954.0,54.153,54.1899,53.9592,53.9961,33954.0
2017-09-08 09:40:00,58.51,58.63,58.46,58.54,14598.0,53.9961,54.1069,53.95,54.0238,14598.0
2017-09-08 09:45:00,58.54,58.57,58.33,58.41,14228.0,54.0238,54.0515,53.83,53.9038,14228.0
2017-09-08 09:50:00,58.41,58.48,58.35,58.35,12016.0,53.9038,53.9684,53.8485,53.8485,12016.0
2017-09-08 09:55:00,58.35,58.44,58.31,58.38,14378.0,53.8485,53.9315,53.8116,53.8762,14378.0
2017-09-08 10:00:00,58.41,58.43,58.32,58.38,11472.0,53.9038,53.9223,53.8208,53.8762,11472.0
2017-09-08 10:05:00,58.38,58.4,58.3,58.3,17437.0,53.8762,53.8946,53.8023,53.8023,17437.0
2017-09-08 10:10:00,58.3,58.3,58.21,58.21,20782.0,53.8023,53.8023,53.7193,53.7193,20782.0
2017-09-08 10:15:00,58.21,58.23,58.15,58.16,26862.0,53.7193,53.7377,53.6639,53.6731,26862.0
2017-09-08 10:20:00,58.15,58.24,58.13,58.24,16374.0,53.6639,53.747,53.6454,53.747,16374.0
2017-09-08 10:25:00,58.24,58.27,58.2,58.21,20087.0,53.747,53.7746,53.71,53.7193,20087.0
2017-09-08 10:30:00,58.21,58.24,58.15,58.19,18383.0,53.7193,53.747,53.6639,53.7008,18383.0
2017-09-08 10:35:00,58.24,58.33,58.19,58.22,18544.0,53.747,53.83,53.7008,53.7285,18544.0
2017-09-08 10:40:00,58.21,58.22,58.15,58.18,21688.0,53.7193,53.7285,53.6639,53.6916,21688.0
2017-09-08 10:45:00,58.19,58.23,58.15,58.2,18508.0,53.7008,53.7377,53.6639,53.71,18508.0
2017-09-08 10:50:00,58.19,58.2,58.15,58.17,18396.0,53.7008,53.71,53.6639,53.6824,18396.0
2017-09-08 10:55:00,58.17,58.21,58.11,58.15,21170.0,53.6824,53.7193,53.627,53.6639,21170.0
2017-09-08 11:00:00,58.18,58.31,58.17,58.28,13599.0,53.6916,53.8116,53.6824,53.7839,13599.0
2017-09-08 11:05:00,58.27,58.27,58.21,58.22,12000.0,53.7746,53.7746,53.7193,53.7285,12000.0
2017-09-08 11:10:00,58.24,58.28,58.19,58.23,14004.0,53.747,53.7839,53.7008,53.7377,14004.0
2017-09-08 11:15:00,58.22,58.25,58.18,58.2,7795.0,53.7285,53.7562,53.6916,53.71,7795.0
2017-09-08 11:20:00,58.19,58.26,58.16,58.21,23591.0,53.7008,53.7654,53.6731,53.7193,23591.0
2017-09-08 11:25:00,58.22,58.25,58.2,58.23,9731.0,53.7285,53.7562,53.71,53.7377,9731.0
2017-09-08 11:30:00,58.23,58.29,58.22,58.24,10465.0,53.7377,53.7931,53.7285,53.747,10465.0
2017-09-08 11:35:00,58.22,58.23,58.18,58.18,13736.0,53.7285,53.7377,53.6916,53.6916,13736.0
2017-09-08 11:40:00,58.18,58.3,58.17,58.29,15182.0,53.6916,53.8023,53.6824,53.7931,15182.0
2017-09-08 11:45:00,58.29,58.29,58.23,58.29,11893.0,53.7931,53.7931,53.7377,53.7931,11893.0
2017-09-08 11:50:00,58.29,58.37,58.26,58.3,26543.0,53.7931,53.8669,53.7654,53.8023,26543.0
2017-09-08 11:55:00,58.3,58.3,58.13,58.13,17568.0,53.8023,53.8023,53.6454,53.6454,17568.0
2017-09-08 12:00:00,58.15,58.16,58.01,58.02,38162.0,53.6639,53.6731,53.5347,53.5439,38162.0
2017-09-08 12:05:00,58.0,58.01,57.86,57.95,28800.0,53.5255,53.5347,53.3963,53.4793,28800.0
2017-09-08 12:10:00,57.93,58.0,57.9,57.95,12318.0,53.4609,53.5255,53.4332,53.4793,12318.0
2017-09-08 12:15:00,57.93,58.1,57.92,58.09,49044.0,53.4609,53.6178,53.4516,53.6085,49044.0
2017-09-08 12:20:00,58.09,58.15,58.09,58.15,10434.0,53.6085,53.6639,53.6085,53.6639,10434.0
2017-09-08 12:25:00,58.16,58.2,58.14,58.18,8427.0,53.6731,53.71,53.6547,53.6916,8427.0
2017-09-08 12:30:00,58.2,58.25,58.19,58.23,8062.0,53.71,53.7562,53.7008,53.7377,8062.0
2017-09-08 12:35:00,58.24,58.29,58.22,58.28,13712.0,53.747,53.7931,53.7285,53.7839,13712.0
2017-09-08 12:40:00,58.27,58.27,58.15,58.16,5838.0,53.7746,53.7746,53.6639,53.6731,5838.0
2017-09-08 12:45:00,58.18,58.24,58.18,58.2,8626.0,53.6916,53.747,53.6916,53.71,8626.0
2017-09-08 12:50:00,58.21,58.28,58.2,58.28,6133.0,53.7193,53.7839,53.71,53.7839,6133.0
2017-09-08 12:55:00,58.27,58.32,58.27,58.32,7638.0,53.7746,53.8208,53.7746,53.8208,7638.0
2017-09-08 13:00:00,58.32,58.37,58.29,58.35,13650.0,53.8208,53.8669,53.7931,53.8485,13650.0
2017-09-08 13:05:00,58.34,58.41,58.33,58.41,14103.0,53.8392,53.9038,53.83,53.9038,14103.0
2017-09-08 13:10:00,58.4,58.45,58.39,58.4,10764.0,53.8946,53.9408,53.8854,53.8946,10764.0
2017-09-08 13:15:00,58.41,58.42,58.38,58.38,7413.0,53.9038,53.9131,53.8762,53.8762,7413.0
2017-09-08 13:20:00,58.38,58.42,58.36,58.41,21401.0,53.8762,53.9131,53.8577,53.9038,21401.0
2017-09-08 13:25:00,58.42,58.43,58.4,58.43,6952.0,53.9131,53.9223,53.8946,53.9223,6952.0
2017-09-08 13:30:00,58.43,58.44,58.4,58.42,5300.0,53.9223,53.9315,53.8946,53.9131,5300.0
2017-09-08 13:35:00,58.4,58.45,58.37,58.44,8218.0,53.8946,53.9408,53.8669,53.9315,8218.0
2017-09-08 13:40:00,58.46,58.46,58.37,58.44,18397.0,53.95,53.95,53.8669,53.9315,18397.0
2017-09-08 13:45:00,58.45,58.45,58.37,58.4,5393.0,53.9408,53.9408,53.8669,53.8946,5393.0
2017-09-08 13:50:00,58.42,58.42,58.33,58.37,13076.0,53.9131,53.9131,53.83,53.8669,13076.0
2017-09-08 13:55:00,58.38,58.4,58.34,58.37,10580.0,53.8762,53.8946,53.8392,53.8669,10580.0
2017-09-08 14:00:00,58.39,58.44,58.39,58.44,6906.0,53.8854,53.9315,53.8854,53.9315,6906.0
2017-09-08 14:05:00,58.44,58.49,58.42,58.44,7222.0,53.9315,53.9777,53.9131,53.9315,7222.0
2017-09-08 14:10:00,58.44,58.49,58.43,58.46,15526.0,53.9315,53.9777,53.9223,53.95,15526.0
2017-09-08 14:15:00,58.47,58.49,58.45,58.45,13212.0,53.9592,53.9777,53.9408,53.9408,13212.0
2017-09-08 14:20:00,58.46,58.46,58.39,58.39,6841.0,53.95,53.95,53.8854,53.8854,6841.0
2017-09-08 14:25:00,58.4,58.42,58.34,58.39,21370.0,53.8946,53.9131,53.8392,53.8854,21370.0
2017-09-08 14:30:00,58.38,58.43,58.37,58.38,8600.0,53.8762,53.9223,53.8669,53.8762,8600.0
2017-09-08 14:35:00,58.38,58.4,58.36,58.36,7272.0,53.8762,53.8946,53.8577,53.8577,7272.0
2017-09-08 14:40:00,58.35,58.35,58.32,58.34,7972.0,53.8485,53.8485,53.8208,53.8392,7972.0
2017-09-08 14:45:00,58.34,58.34,58.27,58.28,43480.0,53.8392,53.8392,53.7746,53.7839,43480.0
2017-09-08 14:50:00,58.29,58.31,58.25,58.31,12087.0,53.7931,53.8116,53.7562,53.8116,12087.0
2017-09-08 14:55:00,58.31,58.31,58.25,58.27,11230.0,53.8116,53.8116,53.7562,53.7746,11230.0
2017-09-08 15:00:00,58.27,58.3,58.25,58.29,14004.0,53.7746,53.8023,53.7562,53.7931,14004.0
2017-09-08 15:05:00,58.29,58.4,58.29,58.34,14674.0,53.7931,53.8946,53.7931,53.8392,14674.0
2017-09-08 15:10:00,58.34,58.34,58.26,58.27,12410.0,53.8392,53.8392,53.7654,53.7746,12410.0
2017-09-08 15:15:00,58.28,58.3,58.25,58.26,19387.0,53.7839,53.8023,53.7562,53.7654,19387.0
2017-09-08 15:20:00,58.26,58.3,58.25,58.28,13052.0,53.7654,53.8023,53.7562,53.7839,13052.0
2017-09-08 15:25:00,58.28,58.3,58.25,58.3,18502.0,53.7839,53.8023,53.7562,53.8023,18502.0
2017-09-08 15:30:00,58.3,58.3,58.22,58.26,25205.0,53.8023,53.8023,53.7285,53.7654,25205.0
2017-09-08 15:35:00,58.27,58.32,58.27,58.31,11953.0,53.7746,53.8208,53.7746,53.8116,11953.0
2017-09-08 15:40:00,58.32,58.37,58.31,58.37,16396.0,53.8208,53.8669,53.8116,53.8669,16396.0
2017-09-08 15:45:00,58.36,58.44,58.34,58.39,39020.0,53.8577,53.9315,53.8392,53.8854,39020.0
2017-09-08 15:50:00,58.39,58.5,58.38,58.5,83775.0,53.8854,53.9869,53.8762,53.9869,83775.0
2017-09-08 15:55:00,58.49,58.58,58.44,58.52,284844.0,53.9777,54.0607,53.9315,54.0054,284844.0
2017-09-11 09:30:00,58.6,58.8,58.34,58.74,39829.0,54.0792,54.2638,53.8392,54.2084,39829.0
2017-09-11 09:35:00,58.79,58.9,58.58,58.82,43860.0,54.2545,54.356,54.0607,54.2822,43860.0
2017-09-11 09:40:00,58.85,59.12,58.78,59.04,38808.0,54.3099,54.5591,54.2453,54.4852,38808.0
2017-09-11 09:45:00,59.07,59.19,59.04,59.04,19129.0,54.5129,54.6237,54.4852,54.4852,19129.0
2017-09-11 09:50:00,59.04,59.06,58.99,59.01,36509.0,54.4852,54.5037,54.4391,54.4576,36509.0
2017-09-11 09:55:00,59.03,59.08,58.98,58.99,25626.0,54.476,54.5222,54.4299,54.4391,25626.0
2017-09-11 10:00:00,58.99,59.01,58.8,58.84,25548.0,54.4391,54.4576,54.2638,54.3007,25548.0
2017-09-11 10:05:00,58.84,58.92,58.81,58.88,22431.0,54.3007,54.3745,54.273,54.3376,22431.0
2017-09-11 10:10:00,58.88,58.95,58.79,58.94,25842.0,54.3376,54.4022,54.2545,54.393,25842.0
2017-09-11 10:15:00,58.96,59.01,58.94,58.95,24595.0,54.4114,54.4576,54.393,54.4022,24595.0
2017-09-11 10:20:00,58.95,59.03,58.95,58.96,27025.0,54.4022,54.476,54.4022,54.4114,27025.0
2017-09-11 10:25:00,58.97,58.99,58.9,58.98,31580.0,54.4206,54.4391,54.356,54.4299,31580.0
2017-09-11 10:30:00,58.99,59.09,58.97,59.04,22883.0,54.4391,54.5314,54.4206,54.4852,22883.0
2017-09-11 10:35:00,59.05,59.05,58.98,58.98,35656.0,54.4945,54.4945,54.4299,54.4299,35656.0
2017-09-11 10:40:00,58.98,59.04,58.95,59.04,21946.0,54.4299,54.4852,54.4022,54.4852,21946.0
2017-09-11 10:45:00,59.05,59.05,58.99,59.01,19282.0,54.4945,54.4945,54.4391,54.4576,19282.0
2017-09-11 10:50:00,59.0,59.09,58.99,59.07,25183.0,54.4483,54.5314,54.4391,54.5129,25183.0
2017-09-11 10:55:00,59.08,59.08,58.93,59.02,36741.0,54.5222,54.5222,54.3837,54.4668,36741.0
2017-09-11 11:00:00,59.07,59.07,58.97,58.99,18382.0,54.5129,54.5129,54.4206,54.4391,18382.0
2017-09-11 11:05:00,58.99,59.06,58.97,59.02,17815.0,54.4391,54.5037,54.4206,54.4668,17815.0
2017-09-11 11:10:00,59.0,59.05,58.96,58.99,15308.0,54.4483,54.4945,54.4114,54.4391,15308.0
2017-09-11 11:15:00,58.98,59.05,58.98,59.02,34446.0,54.4299,54.4945,54.4299,54.4668,34446.0
2017-09-11 11:20:00,59.03,59.05,58.96,59.02,18548.0,54.476,54.4945,54.4114,54.4668,18548.0
2017-09-11 11:25:00,59.01,59.05,59.01,59.01,13559.0,54.4576,54.4945,54.4576,54.4576,13559.0
2017-09-11 11:30:00,59.01,59.03,59.0,59.0,15224.0,54.4576,54.476,54.4483,54.4483,15224.0
2017-09-11 11:35:00,59.0,59.07,59.0,59.0,14747.0,54.4483,54.5129,54.4483,54.4483,14747.0
2017-09-11 11:40:00,59.0,59.06,59.0,59.03,17823.0,54.4483,54.5037,54.4483,54.476,17823.0
2017-09-11 11:45:00,59.02,59.11,59.01,59.08,12999.0,54.4668,54.5498,54.4576,54.5222,12999.0
2017-09-11 11:50:00,59.08,59.12,59.07,59.11,16477.0,54.5222,54.5591,54.5129,54.5498,16477.0
2017-09-11 11:55:00,59.1,59.12,59.05,59.06,18999.0,54.5406,54.5591,54.4945,54.5037,18999.0
2017-09-11 12:00:00,59.07,59.11,59.05,59.05,14781.0,54.5129,54.5498,54.4945,54.4945,14781.0
2017-09-11 12:05:00,59.04,59.08,59.04,59.08,20081.0,54.4852,54.5222,54.4852,54.5222,20081.0
2017-09-11 12:10:00,59.08,59.11,59.07,59.1,17909.0,54.5222,54.5498,54.5129,54.5406,17909.0
2017-09-11 12:15:00,59.1,59.17,59.08,59.17,20068.0,54.5406,54.6052,54.5222,54.6052,20068.0
2017-09-11 12:20:00,59.17,59.19,59.14,59.15,24444.0,54.6052,54.6237,54.5775,54.5868,24444.0
2017-09-11 12:25:00,59.16,59.2,59.12,59.16,24310.0,54.596,54.6329,54.5591,54.596,24310.0
2017-09-11 12:30:00,59.18,59.24,59.17,59.23,20588.0,54.6144,54.6698,54.6052,54.6606,20588.0
2017-09-11 12:35:00,59.23,59.25,59.2,59.25,16349.0,54.6606,54.679,54.6329,54.679,16349.0
2017-09-11 12:40:00,59.24,59.29,59.24,59.25,29660.0,54.6698,54.716,54.6698,54.679,29660.0
2017-09-11 12:45:00,59.27,59.3,59.24,59.3,21867.0,54.6975,54.7252,54.6698,54.7252,21867.0
2017-09-11 12:50:00,59.3,59.35,59.3,59.32,17448.0,54.7252,54.7713,54.7252,54.7436,17448.0
2017-09-11 12:55:00,59.32,59.35,59.31,59.35,17141.0,54.7436,54.7713,54.7344,54.7713,17141.0
2017-09-11 13:00:00,59.33,59.37,59.31,59.37,22057.0,54.7529,54.7898,54.7344,54.7898,22057.0
2017-09-11 13:05:00,59.37,59.38,59.34,59.35,13953.0,54.7898,54.799,54.7621,54.7713,13953.0
2017-09-11 13:10:00,59.35,59.36,59.3,59.31,20931.0,54.7713,54.7806,54.7252,54.7344,20931.0
2017-09-11 13:15:00,59.31,59.34,59.29,59.32,15802.0,54.7344,54.7621,54.716,54.7436,15802.0
2017-09-11 13:20:00,59.32,59.34,59.3,59.32,11975.0,54.7436,54.7621,54.7252,54.7436,11975.0
2017-09-11 13:25:00,59.32,59.32,59.27,59.31,13415.0,54.7436,54.7436,54.6975,54.7344,13415.0
2017-09-11 13:30:00,59.31,59.32,59.25,59.28,8330.0,54.7344,54.7436,54.679,54.7067,8330.0
2017-09-11 13:35:00,59.28,59.28,59.22,59.23,10009.0,54.7067,54.7067,54.6514,54.6606,10009.0
2017-09-11 13:40:00,59.23,59.24,59.14,59.18,22591.0,54.6606,54.6698,54.5775,54.6144,22591.0
2017-09-11 13:45:00,59.17,59.19,59.11,59.11,16178.0,54.6052,54.6237,54.5498,54.5498,16178.0
2017-09-11 13:50:00,59.11,59.13,59.09,59.11,9693.0,54.5498,54.5683,54.5314,54.5498,9693.0
2017-09-11 13:55:00,59.1,59.1,59.06,59.06,9770.0,54.5406,54.5406,54.5037,54.5037,9770.0
2017-09-11 14:00:00,59.08,59.09,59.01,59.05,16192.0,54.5222,54.5314,54.4576,54.4945,16192.0
2017-09-11 14:05:00,59.04,59.08,59.02,59.02,16468.0,54.4852,54.5222,54.4668,54.4668,16468.0
2017-09-11 14:10:00,59.01,59.04,59.01,59.01,15822.0,54.4576,54.4852,54.4576,54.4576,15822.0
2017-09-11 14:15:00,59.01,59.09,59.01,59.08,27732.0,54.4576,54.5314,54.4576,54.5222,27732.0
2017-09-11 14:20:00,59.09,59.13,59.06,59.06,24831.0,54.5314,54.5683,54.5037,54.5037,24831.0
2017-09-11 14:25:00,59.07,59.07,59.03,59.05,16906.0,54.5129,54.5129,54.476,54.4945,16906.0
2017-09-11 14:30:00,59.05,59.14,59.04,59.13,20508.0,54.4945,54.5775,54.4852,54.5683,20508.0
2017-09-11 14:35:00,59.12,59.19,59.12,59.16,20000.0,54.5591,54.6237,54.5591,54.596,20000.0
2017-09-11 14:40:00,59.16,59.17,59.12,59.14,13638.0,54.596,54.6052,54.5591,54.5775,13638.0
2017-09-11 14:45:00,59.15,59.16,59.12,59.13,16850.0,54.5868,54.596,54.5591,54.5683,16850.0
2017-09-11 14:50:00,59.12,59.18,59.1,59.16,16865.0,54.5591,54.6144,54.5406,54.596,16865.0
2017-09-11 14:55:00,59.15,59.16,59.04,59.04,23441.0,54.5868,54.596,54.4852,54.4852,23441.0
2017-09-11 15:00:00,59.05,59.11,59.04,59.08,18751.0,54.4945,54.5498,54.4852,54.5222,18751.0
2017-09-11 15:05:00,59.08,59.12,59.05,59.1,19587.0,54.5222,54.5591,54.4945,54.5406,19587.0
2017-09-11 15:10:00,59.09,59.14,59.09,59.09,26824.0,54.5314,54.5775,54.5314,54.5314,26824.0
2017-09-11 15:15:00,59.1,59.15,59.07,59.12,21268.0,54.5406,54.5868,54.5129,54.5591,21268.0
2017-09-11 15:20:00,59.12,59.13,59.1,59.13,21205.0,54.5591,54.5683,54.5406,54.5683,21205.0
2017-09-11 15:25:00,59.13,59.13,59.05,59.09,28440.0,54.5683,54.5683,54.4945,54.5314,28440.0
2017-09-11 15:30:00,59.09,59.1,59.05,59.05,31688.0,54.5314,54.5406,54.4945,54.4945,31688.0
2017-09-11 15:35:00,59.06,59.17,59.04,59.17,45464.0,54.5037,54.6052,54.4852,54.6052,45464.0
2017-09-11 15:40:00,59.16,59.18,59.11,59.12,41607.0,54.596,54.6144,54.5498,54.5591,41607.0
2017-09-11 15:45:00,59.13,59.16,59.06,59.08,59384.0,54.5683,54.596,54.5037,54.5222,59384.0
2017-09-11 15:50:00,59.08,59.2,59.08,59.19,108184.0,54.5222,54.6329,54.5222,54.6237,108184.0
2017-09-11 15:55:00,59.19,59.31,59.17,59.27,232047.0,54.6237,54.7344,54.6052,54.6975,232047.0
2017-09-12 09:30:00,59.49,59.74,59.19,59.64,46812.0,54.9005,55.1312,54.6237,55.039,46812.0
2017-09-12 09:35:00,59.67,59.91,59.67,59.87,25230.0,55.0666,55.2881,55.0666,55.2512,25230.0
2017-09-12 09:40:00,59.89,60.08,59.84,60.08,33494.0,55.2697,55.445,55.2235,55.445,33494.0
2017-09-12 09:45:00,60.07,60.19,60.01,60.14,38935.0,55.4358,55.5465,55.3804,55.5004,38935.0
2017-09-12 09:50:00,60.14,60.18,60.05,60.13,40615.0,55.5004,55.5373,55.4173,55.4911,40615.0
2017-09-12 09:55:00,60.14,60.42,60.12,60.4,36700.0,55.5004,55.7588,55.4819,55.7403,36700.0
2017-09-12 10:00:00,60.42,60.48,60.39,60.41,43621.0,55.7588,55.8141,55.7311,55.7495,43621.0
2017-09-12 10:05:00,60.41,60.43,60.35,60.39,35116.0,55.7495,55.768,55.6942,55.7311,35116.0
2017-09-12 10:10:00,60.38,60.47,60.29,60.47,51457.0,55.7219,55.8049,55.6388,55.8049,51457.0
2017-09-12 10:15:00,60.44,60.55,60.41,60.54,41332.0,55.7772,55.8787,55.7495,55.8695,41332.0
2017-09-12 10:20:00,60.55,60.66,60.52,60.55,30309.0,55.8787,55.9803,55.8511,55.8787,30309.0
2017-09-12 10:25:00,60.55,60.72,60.53,60.72,23712.0,55.8787,56.0356,55.8603,56.0356,23712.0
2017-09-12 10:30:00,60.72,60.87,60.69,60.7,56903.0,56.0356,56.1741,56.0079,56.0172,56903.0
2017-09-12 10:35:00,60.69,60.79,60.65,60.67,44250.0,56.0079,56.1002,55.971,55.9895,44250.0
2017-09-12 10:40:00,60.67,60.93,60.67,60.89,57894.0,55.9895,56.2294,55.9895,56.1925,57894.0
2017-09-12 10:45:00,60.91,60.97,60.8,60.82,107156.0,56.211,56.2663,56.1095,56.1279,107156.0
2017-09-12 10:50:00,60.83,60.89,60.82,60.85,52127.0,56.1371,56.1925,56.1279,56.1556,52127.0
2017-09-12 10:55:00,60.85,60.89,60.81,60.88,28390.0,56.1556,56.1925,56.1187,56.1833,28390.0
2017-09-12 11:00:00,60.87,60.92,60.82,60.92,37813.0,56.1741,56.2202,56.1279,56.2202,37813.0
2017-09-12 11:05:00,60.92,61.07,60.91,61.02,66255.0,56.2202,56.3586,56.211,56.3125,66255.0
2017-09-12 11:10:00,61.01,61.06,61.0,61.05,21449.0,56.3033,56.3494,56.294,56.3402,21449.0
2017-09-12 11:15:00,61.04,61.07,61.0,61.05,38671.0,56.3309,56.3586,56.294,56.3402,38671.0
2017-09-12 11:20:00,61.04,61.23,61.04,61.21,36025.0,56.3309,56.5063,56.3309,56.4878,36025.0
2017-09-12 11:25:00,61.21,61.39,61.21,61.26,37674.0,56.4878,56.6539,56.4878,56.534,37674.0
2017-09-12 11:30:00,61.26,61.27,61.01,61.01,30084.0,56.534,56.5432,56.3033,56.3033,30084.0
2017-09-12 11:35:00,61.02,61.08,61.0,61.04,41496.0,56.3125,56.3679,56.294,56.3309,41496.0
2017-09-12 11:40:00,61.05,61.16,61.02,61.12,23762.0,56.3402,56.4417,56.3125,56.4048,23762.0
2017-09-12 11:45:00,61.12,61.23,61.11,61.15,19183.0,56.4048,56.5063,56.3955,56.4325,19183.0
2017-09-12 11:50:00,61.16,61.2,61.1,61.19,15279.0,56.4417,56.4786,56.3863,56.4694,15279.0
2017-09-12 11:55:00,61.18,61.26,61.16,61.23,20945.0,56.4601,56.534,56.4417,56.5063,20945.0
2017-09-12 12:00:00,61.23,61.34,61.22,61.3,26902.0,56.5063,56.6078,56.4971,56.5709,26902.0
2017-09-12 12:05:00,61.3,61.32,61.23,61.27,33915.0,56.5709,56.5893,56.5063,56.5432,33915.0
2017-09-12 12:10:00,61.26,61.35,61.21,61.3,23048.0,56.534,56.617,56.4878,56.5709,23048.0
2017-09-12 12:15:00,61.29,61.33,61.25,61.27,28947.0,56.5617,56.5986,56.5247,56.5432,28947.0
2017-09-12 12:20:00,61.27,61.27,61.18,61.24,19693.0,56.5432,56.5432,56.4601,56.5155,19693.0
2017-09-12 12:25:00,61.25,61.27,61.2,61.22,17013.0,56.5247,56.5432,56.4786,56.4971,17013.0
2017-09-12 12:30:00,61.22,61.29,61.21,61.27,16566.0,56.4971,56.5617,56.4878,56.5432,16566.0
2017-09-12 12:35:00,61.27,61.32,61.26,61.28,15022.0,56.5432,56.5893,56.534,56.5524,15022.0
2017-09-12 12:40:00,61.28,61.4,61.28,61.35,24394.0,56.5524,56.6632,56.5524,56.617,24394.0
2017-09-12 12:45:00,61.35,61.4,61.34,61.37,14798.0,56.617,56.6632,56.6078,56.6355,14798.0
2017-09-12 12:50:00,61.36,61.36,61.26,61.26,26734.0,56.6263,56.6263,56.534,56.534,26734.0
2017-09-12 12:55:00,61.26,61.35,61.24,61.33,18626.0,56.534,56.617,56.5155,56.5986,18626.0
2017-09-12 13:00:00,61.33,61.33,61.15,61.21,31594.0,56.5986,56.5986,56.4325,56.4878,31594.0
2017-09-12 13:05:00,61.21,61.27,61.17,61.27,22867.0,56.4878,56.5432,56.4509,56.5432,22867.0
2017-09-12 13:10:00,61.25,61.25,61.16,61.22,15531.0,56.5247,56.5247,56.4417,56.4971,15531.0
2017-09-12 13:15:00,61.2,61.22,61.15,61.17,15836.0,56.4786,56.4971,56.4325,56.4509,15836.0
2017-09-12 13:20:00,61.17,61.24,61.15,61.24,14499.0,56.4509,56.5155,56.4325,56.5155,14499.0
2017-09-12 13:25:00,61.23,61.23,61.14,61.18,21311.0,56.5063,56.5063,56.4232,56.4601,21311.0
2017-09-12 13:30:00,61.17,61.18,61.09,61.13,18817.0,56.4509,56.4601,56.3771,56.414,18817.0
2017-09-12 13:35:00,61.13,61.17,61.12,61.17,15301.0,56.414,56.4509,56.4048,56.4509,15301.0
2017-09-12 13:40:00,61.15,61.18,61.14,61.16,14881.0,56.4325,56.4601,56.4232,56.4417,14881.0
2017-09-12 13:45:00,61.15,61.16,61.08,61.12,21430.0,56.4325,56.4417,56.3679,56.4048,21430.0
2017-09-12 13:50:00,61.12,61.14,61.05,61.06,16092.0,56.4048,56.4232,56.3402,56.3494,16092.0
2017-09-12 13:55:00,61.06,61.1,61.0,61.08,13608.0,56.3494,56.3863,56.294,56.3679,13608.0
2017-09-12 14:00:00,61.09,61.11,61.04,61.05,20732.0,56.3771,56.3955,56.3309,56.3402,20732.0
2017-09-12 14:05:00,61.05,61.08,60.99,60.99,25919.0,56.3402,56.3679,56.2848,56.2848,25919.0
2017-09-12 14:10:00,61.0,61.0,60.9,60.92,16332.0,56.294,56.294,56.2017,56.2202,16332.0
2017-09-12 14:15:00,60.92,60.93,60.85,60.88,30612.0,56.2202,56.2294,56.1556,56.1833,30612.0
2017-09-12 14:20:00,60.87,60.9,60.83,60.88,26870.0,56.1741,56.2017,56.1371,56.1833,26870.0
2017-09-12 14:25:00,60.87,60.89,60.79,60.83,20933.0,56.1741,56.1925,56.1002,56.1371,20933.0
2017-09-12 14:30:00,60.81,60.82,60.72,60.78,30982.0,56.1187,56.1279,56.0356,56.091,30982.0
2017-09-12 14:35:00,60.78,60.85,60.78,60.82,27496.0,56.091,56.1556,56.091,56.1279,27496.0
2017-09-12 14:40:00,60.82,60.84,60.77,60.81,20631.0,56.1279,56.1464,56.0818,56.1187,20631.0
2017-09-12 14:45:00,60.8,60.88,60.79,60.87,23730.0,56.1095,56.1833,56.1002,56.1741,23730.0
2017-09-12 14:50:00,60.87,60.87,60.82,60.84,19304.0,56.1741,56.1741,56.1279,56.1464,19304.0
2017-09-12 14:55:00,60.85,60.89,60.82,60.84,22949.0,56.1556,56.1925,56.1279,56.1464,22949.0
2017-09-12 15:00:00,60.85,60.86,60.79,60.81,26701.0,56.1556,56.1648,56.1002,56.1187,26701.0
2017-09-12 15:05:00,60.81,60.81,60.79,60.81,24260.0,56.1187,56.1187,56.1002,56.1187,24260.0
2017-09-12 15:10:00,60.81,60.86,60.78,60.85,37640.0,56.1187,56.1648,56.091,56.1556,37640.0
2017-09-12 15:15:00,60.85,60.86,60.82,60.82,32516.0,56.1556,56.1648,56.1279,56.1279,32516.0
2017-09-12 15:20:00,60.82,60.91,60.8,60.9,40377.0,56.1279,56.211,56.1095,56.2017,40377.0
2017-09-12 15:25:00,60.91,60.96,60.9,60.93,26339.0,56.211,56.2571,56.2017,56.2294,26339.0
2017-09-12 15:30:00,60.92,60.93,60.86,60.86,33873.0,56.2202,56.2294,56.1648,56.1648,33873.0
2017-09-12 15:35:00,60.87,60.93,60.85,60.9,60377.0,56.1741,56.2294,56.1556,56.2017,60377.0
2017-09-12 15:40:00,60.9,60.9,60.73,60.74,45594.0,56.2017,56.2017,56.0449,56.0541,45594.0
2017-09-12 15:45:00,60.74,60.75,60.68,60.69,51766.0,56.0541,56.0633,55.9987,56.0079,51766.0
2017-09-12 15:50:00,60.7,60.7,60.58,60.64,135746.0,56.0172,56.0172,55.9064,55.9618,135746.0
2017-09-12 15:55:00,60.64,60.69,60.62,60.69,151461.0,55.9618,56.0079,55.9433,56.0079,151461.0
2017-09-13 09:30:00,60.76,61.59,60.76,61.59,58510.0,56.0725,56.8385,56.0725,56.8385,58510.0
2017-09-13 09:35:00,61.59,61.81,61.45,61.8,67845.0,56.8385,57.0415,56.7093,57.0323,67845.0
2017-09-13 09:40:00,61.77,61.8,61.48,61.8,60678.0,57.0046,57.0323,56.737,57.0323,60678.0
2017-09-13 09:45:00,61.76,61.82,61.53,61.67,91393.0,56.9954,57.0508,56.7831,56.9123,91393.0
2017-09-13 09:50:00,61.66,61.82,61.65,61.76,32724.0,56.9031,57.0508,56.8939,56.9954,32724.0
2017-09-13 09:55:00,61.73,61.88,61.69,61.86,41905.0,56.9677,57.1061,56.9308,57.0877,41905.0
2017-09-13 10:00:00,61.86,61.9,61.72,61.76,33123.0,57.0877,57.1246,56.9585,56.9954,33123.0
2017-09-13 10:05:00,61.75,61.78,61.7,61.74,23303.0,56.9862,57.0139,56.94,56.9769,23303.0
2017-09-13 10:10:00,61.75,61.77,61.66,61.7,30278.0,56.9862,57.0046,56.9031,56.94,30278.0
2017-09-13 10:15:00,61.7,61.7,61.56,61.63,47427.0,56.94,56.94,56.8108,56.8754,47427.0
2017-09-13 10:20:00,61.61,61.73,61.58,61.61,41496.0,56.857,56.9677,56.8293,56.857,41496.0
2017-09-13 10:25:00,61.58,61.7,61.51,61.69,25114.0,56.8293,56.94,56.7647,56.9308,25114.0
2017-09-13 10:30:00,61.69,61.69,61.55,61.56,46296.0,56.9308,56.9308,56.8016,56.8108,46296.0
2017-09-13 10:35:00,61.54,61.6,61.45,61.52,46267.0,56.7924,56.8477,56.7093,56.7739,46267.0
2017-09-13 10:40:00,61.51,61.51,61.32,61.38,38188.0,56.7647,56.7647,56.5893,56.6447,38188.0
2017-09-13 10:45:00,61.37,61.54,61.33,61.54,29184.0,56.6355,56.7924,56.5986,56.7924,29184.0
2017-09-13 10:50:00,61.54,61.64,61.48,61.64,31792.0,56.7924,56.8847,56.737,56.8847,31792.0
2017-09-13 10:55:00,61.64,61.82,61.62,61.81,39943.0,56.8847,57.0508,56.8662,57.0415,39943.0
2017-09-13 11:00:00,61.79,61.8,61.63,61.69,23460.0,57.0231,57.0323,56.8754,56.9308,23460.0
2017-09-13 11:05:00,61.69,61.69,61.49,61.51,23589.0,56.9308,56.9308,56.7462,56.7647,23589.0
2017-09-13 11:10:00,61.51,61.57,61.49,61.55,20680.0,56.7647,56.8201,56.7462,56.8016,20680.0
2017-09-13 11:15:00,61.55,61.58,61.52,61.56,15745.0,56.8016,56.8293,56.7739,56.8108,15745.0
2017-09-13 11:20:00,61.56,61.56,61.44,61.48,21922.0,56.8108,56.8108,56.7001,56.737,21922.0
2017-09-13 11:25:00,61.48,61.5,61.33,61.33,78877.0,56.737,56.7555,56.5986,56.5986,78877.0
2017-09-13 11:30:00,61.33,61.52,61.32,61.5,19123.0,56.5986,56.7739,56.5893,56.7555,19123.0
2017-09-13 11:35:00,61.51,61.51,61.36,61.45,25363.0,56.7647,56.7647,56.6263,56.7093,25363.0
2017-09-13 11:40:00,61.48,61.6,61.48,61.59,9112.0,56.737,56.8477,56.737,56.8385,9112.0
2017-09-13 11:45:00,61.57,61.58,61.52,61.53,19235.0,56.8201,56.8293,56.7739,56.7831,19235.0
2017-09-13 11:50:00,61.55,61.57,61.5,61.51,20187.0,56.8016,56.8201,56.7555,56.7647,20187.0
2017-09-13 11:55:00,61.51,61.58,61.5,61.55,14449.0,56.7647,56.8293,56.7555,56.8016,14449.0
2017-09-13 12:00:00,61.55,61.55,61.48,61.48,14453.0,56.8016,56.8016,56.737,56.737,14453.0
2017-09-13 12:05:00,61.48,61.48,61.4,61.45,23538.0,56.737,56.737,56.6632,56.7093,23538.0
2017-09-13 12:10:00,61.43,61.47,61.42,61.47,13596.0,56.6909,56.7278,56.6816,56.7278,13596.0
2017-09-13 12:15:00,61.47,61.54,61.46,61.53,8100.0,56.7278,56.7924,56.7185,56.7831,8100.0
2017-09-13 12:20:00,61.55,61.57,61.51,61.57,16538.0,56.8016,56.8201,56.7647,56.8201,16538.0
2017-09-13 12:25:00,61.55,61.58,61.51,61.57,15394.0,56.8016,56.8293,56.7647,56.8201,15394.0
2017-09-13 12:30:00,61.56,61.59,61.53,61.57,29338.0,56.8108,56.8385,56.7831,56.8201,29338.0
2017-09-13 12:35:00,61.58,61.59,61.54,61.58,11900.0,56.8293,56.8385,56.7924,56.8293,11900.0
2017-09-13 12:40:00,61.59,61.61,61.53,61.55,13252.0,56.8385,56.857,56.7831,56.8016,13252.0
2017-09-13 12:45:00,61.56,61.61,61.56,61.59,14795.0,56.8108,56.857,56.8108,56.8385,14795.0
2017-09-13 12:50:00,61.59,61.72,61.59,61.71,16984.0,56.8385,56.9585,56.8385,56.9493,16984.0
2017-09-13 12:55:00,61.7,61.71,61.63,61.64,19061.0,56.94,56.9493,56.8754,56.8847,19061.0
2017-09-13 13:00:00,61.64,61.65,61.55,61.61,28800.0,56.8847,56.8939,56.8016,56.857,28800.0
2017-09-13 13:05:00,61.62,61.64,61.53,61.64,17050.0,56.8662,56.8847,56.7831,56.8847,17050.0
2017-09-13 13:10:00,61.61,61.61,61.53,61.57,9900.0,56.857,56.857,56.7831,56.8201,9900.0
2017-09-13 13:15:00,61.57,61.57,61.46,61.48,10626.0,56.8201,56.8201,56.7185,56.737,10626.0
2017-09-13 13:20:00,61.46,61.46,61.39,61.39,23904.0,56.7185,56.7185,56.6539,56.6539,23904.0
2017-09-13 13:25:00,61.39,61.44,61.36,61.36,9832.0,56.6539,56.7001,56.6263,56.6263,9832.0
2017-09-13 13:30:00,61.35,61.36,61.26,61.28,17410.0,56.617,56.6263,56.534,56.5524,17410.0
2017-09-13 13:35:00,61.28,61.31,61.28,61.28,13798.0,56.5524,56.5801,56.5524,56.5524,13798.0
2017-09-13 13:40:00,61.28,61.28,61.25,61.26,10108.0,56.5524,56.5524,56.5247,56.534,10108.0
2017-09-13 13:45:00,61.26,61.33,61.26,61.33,14768.0,56.534,56.5986,56.534,56.5986,14768.0
2017-09-13 13:50:00,61.33,61.34,61.26,61.26,14234.0,56.5986,56.6078,56.534,56.534,14234.0
2017-09-13 13:55:00,61.27,61.27,61.18,61.23,18244.0,56.5432,56.5432,56.4601,56.5063,18244.0
2017-09-13 14:00:00,61.23,61.26,61.16,61.25,33000.0,56.5063,56.534,56.4417,56.5247,33000.0
2017-09-13 14:05:00,61.24,61.32,61.18,61.32,28760.0,56.5155,56.5893,56.4601,56.5893,28760.0
2017-09-13 14:10:00,61.33,61.38,61.32,61.35,8535.0,56.5986,56.6447,56.5893,56.617,8535.0
2017-09-13 14:15:00,61.33,61.37,61.29,61.3,17371.0,56.5986,56.6355,56.5617,56.5709,17371.0
2017-09-13 14:20:00,61.29,61.36,61.25,61.35,26908.0,56.5617,56.6263,56.5247,56.617,26908.0
2017-09-13 14:25:00,61.34,61.4,61.34,61.37,13133.0,56.6078,56.6632,56.6078,56.6355,13133.0
2017-09-13 14:30:00,61.36,61.39,61.34,61.37,9837.0,56.6263,56.6539,56.6078,56.6355,9837.0
2017-09-13 14:35:00,61.38,61.38,61.34,61.36,10586.0,56.6447,56.6447,56.6078,56.6263,10586.0
2017-09-13 14:40:00,61.35,61.39,61.33,61.37,22896.0,56.617,56.6539,56.5986,56.6355,22896.0
2017-09-13 14:45:00,61.38,61.42,61.36,61.41,17448.0,56.6447,56.6816,56.6263,56.6724,17448.0
2017-09-13 14:50:00,61.42,61.44,61.41,61.44,18399.0,56.6816,56.7001,56.6724,56.7001,18399.0
2017-09-13 14:55:00,61.44,61.46,61.42,61.42,21461.0,56.7001,56.7185,56.6816,56.6816,21461.0
2017-09-13 15:00:00,61.42,61.48,61.42,61.48,18107.0,56.6816,56.737,56.6816,56.737,18107.0
2017-09-13 15:05:00,61.48,61.48,61.4,61.4,21116.0,56.737,56.737,56.6632,56.6632,21116.0
2017-09-13 15:10:00,61.41,61.47,61.4,61.47,29894.0,56.6724,56.7278,56.6632,56.7278,29894.0
2017-09-13 15:15:00,61.46,61.47,61.4,61.4,44857.0,56.7185,56.7278,56.6632,56.6632,44857.0
2017-09-13 15:20:00,61.4,61.45,61.39,61.44,24877.0,56.6632,56.7093,56.6539,56.7001,24877.0
2017-09-13 15:25:00,61.44,61.45,61.41,61.43,26692.0,56.7001,56.7093,56.6724,56.6909,26692.0
2017-09-13 15:30:00,61.43,61.47,61.41,61.46,42748.0,56.6909,56.7278,56.6724,56.7185,42748.0
2017-09-13 15:35:00,61.45,61.45,61.41,61.41,53139.0,56.7093,56.7093,56.6724,56.6724,53139.0
2017-09-13 15:40:00,61.41,61.41,61.34,61.39,29583.0,56.6724,56.6724,56.6078,56.6539,29583.0
2017-09-13 15:45:00,61.38,61.41,61.35,61.38,77273.0,56.6447,56.6724,56.617,56.6447,77273.0
2017-09-13 15:50:00,61.38,61.45,61.36,61.41,83111.0,56.6447,56.7093,56.6263,56.6724,83111.0
2017-09-13 15:55:00,61.42,61.44,61.38,61.42,222469.0,56.6816,56.7001,56.6447,56.6816,222469.0
2017-09-14 09:30:00,61.28,61.44,61.06,61.23,55519.0,56.5524,56.7001,56.3494,56.5063,55519.0
2017-09-14 09:35:00,61.23,61.4,61.2,61.23,20288.0,56.5063,56.6632,56.4786,56.5063,20288.0
2017-09-14 09:40:00,61.23,61.23,61.02,61.06,35973.0,56.5063,56.5063,56.3125,56.3494,35973.0
2017-09-14 09:45:00,61.06,61.08,61.0,61.07,18160.0,56.3494,56.3679,56.294,56.3586,18160.0
2017-09-14 09:50:00,61.09,61.09,61.01,61.05,24030.0,56.3771,56.3771,56.3033,56.3402,24030.0
2017-09-14 09:55:00,61.04,61.07,60.95,60.99,30617.0,56.3309,56.3586,56.2479,56.2848,30617.0
2017-09-14 10:00:00,60.99,61.18,60.99,61.14,18794.0,56.2848,56.4601,56.2848,56.4232,18794.0
2017-09-14 10:05:00,61.15,61.18,61.07,61.13,24556.0,56.4325,56.4601,56.3586,56.414,24556.0
2017-09-14 10:10:00,61.14,61.14,61.03,61.08,16655.0,56.4232,56.4232,56.3217,56.3679,16655.0
2017-09-14 10:15:00,61.09,61.09,60.9,60.97,37046.0,56.3771,56.3771,56.2017,56.2663,37046.0
2017-09-14 10:20:00,60.96,60.96,60.89,60.94,100112.0,56.2571,56.2571,56.1925,56.2387,100112.0
2017-09-14 10:25:00,60.96,61.05,60.95,60.95,20470.0,56.2571,56.3402,56.2479,56.2479,20470.0
2017-09-14 10:30:00,60.93,60.96,60.85,60.89,23568.0,56.2294,56.2571,56.1556,56.1925,23568.0
2017-09-14 10:35:00,60.88,60.95,60.86,60.9,21406.0,56.1833,56.2479,56.1648,56.2017,21406.0
2017-09-14 10:40:00,60.91,60.92,60.81,60.83,19319.0,56.211,56.2202,56.1187,56.1371,19319.0
2017-09-14 10:45:00,60.83,60.9,60.77,60.9,14352.0,56.1371,56.2017,56.0818,56.2017,14352.0
2017-09-14 10:50:00,60.91,60.91,60.8,60.83,15793.0,56.211,56.211,56.1095,56.1371,15793.0
2017-09-14 10:55:00,60.83,60.9,60.82,60.89,15591.0,56.1371,56.2017,56.1279,56.1925,15591.0
2017-09-14 11:00:00,60.89,60.89,60.84,60.85,18956.0,56.1925,56.1925,56.1464,56.1556,18956.0
2017-09-14 11:05:00,60.85,60.88,60.82,60.86,11089.0,56.1556,56.1833,56.1279,56.1648,11089.0
2017-09-14 11:10:00,60.86,60.92,60.85,60.92,10460.0,56.1648,56.2202,56.1556,56.2202,10460.0
2017-09-14 11:15:00,60.93,60.96,60.88,60.89,16893.0,56.2294,56.2571,56.1833,56.1925,16893.0
2017-09-14 11:20:00,60.9,60.92,60.82,60.87,64310.0,56.2017,56.2202,56.1279,56.1741,64310.0
2017-09-14 11:25:00,60.89,60.92,60.84,60.86,11910.0,56.1925,56.2202,56.1464,56.1648,11910.0
2017-09-14 11:30:00,60.87,60.87,60.82,60.84,26917.0,56.1741,56.1741,56.1279,56.1464,26917.0
2017-09-14 11:35:00,60.83,60.83,60.77,60.8,17061.0,56.1371,56.1371,56.0818,56.1095,17061.0
2017-09-14 11:40:00,60.79,60.79,60.73,60.73,20773.0,56.1002,56.1002,56.0449,56.0449,20773.0
2017-09-14 11:45:00,60.74,60.74,60.65,60.66,16768.0,56.0541,56.0541,55.971,55.9803,16768.0
2017-09-14 11:50:00,60.65,60.77,60.65,60.77,12350.0,55.971,56.0818,55.971,56.0818,12350.0
2017-09-14 11:55:00,60.78,60.79,60.69,60.7,19123.0,56.091,56.1002,56.0079,56.0172,19123.0
2017-09-14 12:00:00,60.7,60.73,60.6,60.6,12676.0,56.0172,56.0449,55.9249,55.9249,12676.0
2017-09-14 12:05:00,60.6,60.63,60.49,60.54,31654.0,55.9249,55.9526,55.8234,55.8695,31654.0
2017-09-14 12:10:00,60.55,60.59,60.53,60.59,15796.0,55.8787,55.9157,55.8603,55.9157,15796.0
2017-09-14 12:15:00,60.59,60.61,60.55,60.59,10409.0,55.9157,55.9341,55.8787,55.9157,10409.0
2017-09-14 12:20:00,60.58,60.6,60.56,60.56,11429.0,55.9064,55.9249,55.888,55.888,11429.0
2017-09-14 12:25:00,60.56,60.57,60.52,60.52,10389.0,55.888,55.8972,55.8511,55.8511,10389.0
2017-09-14 12:30:00,60.52,60.57,60.52,60.55,9850.0,55.8511,55.8972,55.8511,55.8787,9850.0
2017-09-14 12:35:00,60.56,60.63,60.55,60.6,10380.0,55.888,55.9526,55.8787,55.9249,10380.0
2017-09-14 12:40:00,60.6,60.62,60.5,60.56,21006.0,55.9249,55.9433,55.8326,55.888,21006.0
2017-09-14 12:45:00,60.54,60.56,60.51,60.55,10913.0,55.8695,55.888,55.8418,55.8787,10913.0
2017-09-14 12:50:00,60.55,60.58,60.51,60.57,16165.0,55.8787,55.9064,55.8418,55.8972,16165.0
2017-09-14 12:55:00,60.57,60.57,60.49,60.49,12252.0,55.8972,55.8972,55.8234,55.8234,12252.0
2017-09-14 13:00:00,60.48,60.52,60.46,60.49,15732.0,55.8141,55.8511,55.7957,55.8234,15732.0
2017-09-14 13:05:00,60.49,60.54,60.49,60.5,19579.0,55.8234,55.8695,55.8234,55.8326,19579.0
2017-09-14 13:10:00,60.5,60.52,60.46,60.52,13665.0,55.8326,55.8511,55.7957,55.8511,13665.0
2017-09-14 13:15:00,60.52,60.54,60.47,60.49,35466.0,55.8511,55.8695,55.8049,55.8234,35466.0
2017-09-14 13:20:00,60.48,60.49,60.41,60.43,15583.0,55.8141,55.8234,55.7495,55.768,15583.0
2017-09-14 13:25:00,60.44,60.45,60.41,60.42,12788.0,55.7772,55.7865,55.7495,55.7588,12788.0
2017-09-14 13:30:00,60.42,60.44,60.41,60.41,14424.0,55.7588,55.7772,55.7495,55.7495,14424.0
2017-09-14 13:35:00,60.41,60.43,60.4,60.41,12404.0,55.7495,55.768,55.7403,55.7495,12404.0
2017-09-14 13:40:00,60.41,60.43,60.35,60.38,38613.0,55.7495,55.768,55.6942,55.7219,38613.0
2017-09-14 13:45:00,60.38,60.4,60.32,60.32,25136.0,55.7219,55.7403,55.6665,55.6665,25136.0
2017-09-14 13:50:00,60.32,60.32,60.29,60.3,22744.0,55.6665,55.6665,55.6388,55.648,22744.0
2017-09-14 13:55:00,60.31,60.43,60.29,60.41,141422.0,55.6573,55.768,55.6388,55.7495,141422.0
2017-09-14 14:00:00,60.41,60.41,60.33,60.37,18755.0,55.7495,55.7495,55.6757,55.7126,18755.0
2017-09-14 14:05:00,60.36,60.41,60.36,60.38,13843.0,55.7034,55.7495,55.7034,55.7219,13843.0
2017-09-14 14:10:00,60.39,60.46,60.39,60.45,6740.0,55.7311,55.7957,55.7311,55.7865,6740.0
2017-09-14 14:15:00,60.44,60.56,60.44,60.52,15481.0,55.7772,55.888,55.7772,55.8511,15481.0
2017-09-14 14:20:00,60.52,60.65,60.52,60.64,100448.0,55.8511,55.971,55.8511,55.9618,100448.0
2017-09-14 14:25:00,60.64,60.7,60.62,60.7,19632.0,55.9618,56.0172,55.9433,56.0172,19632.0
2017-09-14 14:30:00,60.7,60.74,60.66,60.67,25607.0,56.0172,56.0541,55.9803,55.9895,25607.0
2017-09-14 14:35:00,60.67,60.67,60.47,60.5,14229.0,55.9895,55.9895,55.8049,55.8326,14229.0
2017-09-14 14:40:00,60.51,60.53,60.48,60.49,17124.0,55.8418,55.8603,55.8141,55.8234,17124.0
2017-09-14 14:45:00,60.49,60.53,60.49,60.49,12850.0,55.8234,55.8603,55.8234,55.8234,12850.0
2017-09-14 14:50:00,60.48,60.49,60.41,60.42,24612.0,55.8141,55.8234,55.7495,55.7588,24612.0
2017-09-14 14:55:00,60.42,60.5,60.4,60.48,20009.0,55.7588,55.8326,55.7403,55.8141,20009.0
2017-09-14 15:00:00,60.48,60.53,60.47,60.51,13456.0,55.8141,55.8603,55.8049,55.8418,13456.0
2017-09-14 15:05:00,60.53,60.58,60.53,60.57,21042.0,55.8603,55.9064,55.8603,55.8972,21042.0
2017-09-14 15:10:00,60.57,60.61,60.57,60.6,22939.0,55.8972,55.9341,55.8972,55.9249,22939.0
2017-09-14 15:15:00,60.61,60.61,60.52,60.54,28644.0,55.9341,55.9341,55.8511,55.8695,28644.0
2017-09-14 15:20:00,60.54,60.59,60.53,60.57,23699.0,55.8695,55.9157,55.8603,55.8972,23699.0
2017-09-14 15:25:00,60.57,60.61,60.54,60.59,33443.0,55.8972,55.9341,55.8695,55.9157,33443.0
2017-09-14 15:30:00,60.59,60.66,60.58,60.64,39740.0,55.9157,55.9803,55.9064,55.9618,39740.0
2017-09-14 15:35:00,60.64,60.64,60.56,60.58,31815.0,55.9618,55.9618,55.888,55.9064,31815.0
2017-09-14 15:40:00,60.57,60.57,60.53,60.55,39915.0,55.8972,55.8972,55.8603,55.8787,39915.0
2017-09-14 15:45:00,60.55,60.56,60.48,60.48,63405.0,55.8787,55.888,55.8141,55.8141,63405.0
2017-09-14 15:50:00,60.5,60.58,60.49,60.58,165533.0,55.8326,55.9064,55.8234,55.9064,165533.0
2017-09-14 15:55:00,60.58,60.61,60.56,60.59,133946.0,55.9064,55.9341,55.888,55.9157,133946.0
2017-09-15 09:30:00,60.57,60.57,60.0,60.16,534183.0,55.8972,55.8972,55.3712,55.5188,534183.0
2017-09-15 09:35:00,60.14,60.76,60.14,60.66,25338.0,55.5004,56.0725,55.5004,55.9803,25338.0
2017-09-15 09:40:00,60.73,60.83,60.63,60.76,15573.0,56.0449,56.1371,55.9526,56.0725,15573.0
2017-09-15 09:45:00,60.76,60.93,60.72,60.75,32072.0,56.0725,56.2294,56.0356,56.0633,32072.0
2017-09-15 09:50:00,60.76,60.76,60.58,60.63,8413.0,56.0725,56.0725,55.9064,55.9526,8413.0
2017-09-15 09:55:00,60.61,60.71,60.57,60.71,13613.0,55.9341,56.0264,55.8972,56.0264,13613.0
2017-09-15 10:00:00,60.74,60.81,60.7,60.73,30351.0,56.0541,56.1187,56.0172,56.0449,30351.0
2017-09-15 10:05:00,60.74,60.75,60.62,60.68,36522.0,56.0541,56.0633,55.9433,55.9987,36522.0
2017-09-15 10:10:00,60.68,60.69,60.48,60.54,33538.0,55.9987,56.0079,55.8141,55.8695,33538.0
2017-09-15 10:15:00,60.54,60.66,60.47,60.47,76257.0,55.8695,55.9803,55.8049,55.8049,76257.0
2017-09-15 10:20:00,60.48,60.53,60.44,60.47,17547.0,55.8141,55.8603,55.7772,55.8049,17547.0
2017-09-15 10:25:00,60.46,60.47,60.37,60.39,23135.0,55.7957,55.8049,55.7126,55.7311,23135.0
2017-09-15 10:30:00,60.4,60.58,60.4,60.53,30784.0,55.7403,55.9064,55.7403,55.8603,30784.0
2017-09-15 10:35:00,60.54,60.58,60.5,60.57,15915.0,55.8695,55.9064,55.8326,55.8972,15915.0
2017-09-15 10:40:00,60.57,60.57,60.44,60.44,14526.0,55.8972,55.8972,55.7772,55.7772,14526.0
2017-09-15 10:45:00,60.44,60.51,60.43,60.46,21956.0,55.7772,55.8418,55.768,55.7957,21956.0
2017-09-15 10:50:00,60.46,60.56,60.45,60.53,14789.0,55.7957,55.888,55.7865,55.8603,14789.0
2017-09-15 10:55:00,60.52,60.52,60.38,60.43,35189.0,55.8511,55.8511,55.7219,55.768,35189.0
2017-09-15 11:00:00,60.43,60.45,60.38,60.41,14569.0,55.768,55.7865,55.7219,55.7495,14569.0
2017-09-15 11:05:00,60.4,60.56,60.4,60.55,10333.0,55.7403,55.888,55.7403,55.8787,10333.0
2017-09-15 11:10:00,60.55,60.55,60.47,60.47,9008.0,55.8787,55.8787,55.8049,55.8049,9008.0
2017-09-15 11:15:00,60.47,60.47,60.41,60.42,12581.0,55.8049,55.8049,55.7495,55.7588,12581.0
2017-09-15 11:20:00,60.42,60.5,60.41,60.5,15335.0,55.7588,55.8326,55.7495,55.8326,15335.0
2017-09-15 11:25:00,60.49,60.6,60.48,60.6,6872.0,55.8234,55.9249,55.8141,55.9249,6872.0
2017-09-15 11:30:00,60.61,60.61,60.46,60.46,17188.0,55.9341,55.9341,55.7957,55.7957,17188.0
2017-09-15 11:35:00,60.45,60.47,60.38,60.41,15309.0,55.7865,55.8049,55.7219,55.7495,15309.0
2017-09-15 11:40:00,60.41,60.49,60.39,60.44,16500.0,55.7495,55.8234,55.7311,55.7772,16500.0
2017-09-15 11:45:00,60.43,60.44,60.39,60.43,11914.0,55.768,55.7772,55.7311,55.768,11914.0
2017-09-15 11:50:00,60.45,60.48,60.41,60.42,13265.0,55.7865,55.8141,55.7495,55.7588,13265.0
2017-09-15 11:55:00,60.41,60.54,60.38,60.5,40238.0,55.7495,55.8695,55.7219,55.8326,40238.0
2017-09-15 12:00:00,60.5,60.55,60.48,60.5,16387.0,55.8326,55.8787,55.8141,55.8326,16387.0
2017-09-15 12:05:00,60.51,60.56,60.47,60.55,13069.0,55.8418,55.888,55.8049,55.8787,13069.0
2017-09-15 12:10:00,60.55,60.56,60.49,60.51,20795.0,55.8787,55.888,55.8234,55.8418,20795.0
2017-09-15 12:15:00,60.51,60.62,60.5,60.6,17237.0,55.8418,55.9433,55.8326,55.9249,17237.0
2017-09-15 12:20:00,60.6,60.66,60.59,60.66,10886.0,55.9249,55.9803,55.9157,55.9803,10886.0
2017-09-15 12:25:00,60.66,60.66,60.6,60.61,12267.0,55.9803,55.9803,55.9249,55.9341,12267.0
2017-09-15 12:30:00,60.6,60.61,60.59,60.61,8462.0,55.9249,55.9341,55.9157,55.9341,8462.0
2017-09-15 12:35:00,60.6,60.61,60.57,60.59,17356.0,55.9249,55.9341,55.8972,55.9157,17356.0
2017-09-15 12:40:00,60.58,60.61,60.56,60.56,10067.0,55.9064,55.9341,55.888,55.888,10067.0
2017-09-15 12:45:00,60.56,60.61,60.55,60.6,13831.0,55.888,55.9341,55.8787,55.9249,13831.0
2017-09-15 12:50:00,60.59,60.62,60.58,60.6,10933.0,55.9157,55.9433,55.9064,55.9249,10933.0
2017-09-15 12:55:00,60.6,60.63,60.57,60.63,11487.0,55.9249,55.9526,55.8972,55.9526,11487.0
2017-09-15 13:00:00,60.63,60.7,60.61,60.69,17020.0,55.9526,56.0172,55.9341,56.0079,17020.0
2017-09-15 13:05:00,60.69,60.71,60.65,60.68,12549.0,56.0079,56.0264,55.971,55.9987,12549.0
2017-09-15 13:10:00,60.68,60.69,60.64,60.64,7906.0,55.9987,56.0079,55.9618,55.9618,7906.0
2017-09-15 13:15:00,60.64,60.68,60.64,60.67,8943.0,55.9618,55.9987,55.9618,55.9895,8943.0
2017-09-15 13:20:00,60.67,60.72,60.65,60.7,81253.0,55.9895,56.0356,55.971,56.0172,81253.0
2017-09-15 13:25:00,60.71,60.78,60.71,60.78,7950.0,56.0264,56.091,56.0264,56.091,7950.0
2017-09-15 13:30:00,60.76,60.78,60.66,60.67,13558.0,56.0725,56.091,55.9803,55.9895,13558.0
2017-09-15 13:35:00,60.67,60.67,60.59,60.6,9933.0,55.9895,55.9895,55.9157,55.9249,9933.0
2017-09-15 13:40:00,60.59,60.62,60.59,60.61,7566.0,55.9157,55.9433,55.9157,55.9341,7566.0
2017-09-15 13:45:00,60.61,60.63,60.6,60.6,9763.0,55.9341,55.9526,55.9249,55.9249,9763.0
2017-09-15 13:50:00,60.6,60.6,60.49,60.5,12596.0,55.9249,55.9249,55.8234,55.8326,12596.0
2017-09-15 13:55:00,60.49,60.51,60.45,60.49,6948.0,55.8234,55.8418,55.7865,55.8234,6948.0
2017-09-15 14:00:00,60.49,60.5,60.47,60.49,9045.0,55.8234,55.8326,55.8049,55.8234,9045.0
2017-09-15 14:05:00,60.5,60.56,60.49,60.56,16990.0,55.8326,55.888,55.8234,55.888,16990.0
2017-09-15 14:10:00,60.57,60.62,60.56,60.6,20652.0,55.8972,55.9433,55.888,55.9249,20652.0
2017-09-15 14:15:00,60.61,60.61,60.58,60.6,14664.0,55.9341,55.9341,55.9064,55.9249,14664.0
2017-09-15 14:20:00,60.6,60.6,60.54,60.57,9152.0,55.9249,55.9249,55.8695,55.8972,9152.0
2017-09-15 14:25:00,60.57,60.59,60.54,60.59,10620.0,55.8972,55.9157,55.8695,55.9157,10620.0
2017-09-15 14:30:00,60.6,60.6,60.56,60.57,11836.0,55.9249,55.9249,55.888,55.8972,11836.0
2017-09-15 14:35:00,60.57,60.57,60.54,60.56,9771.0,55.8972,55.8972,55.8695,55.888,9771.0
2017-09-15 14:40:00,60.57,60.6,60.56,60.58,14410.0,55.8972,55.9249,55.888,55.9064,14410.0
2017-09-15 14:45:00,60.59,60.6,60.57,60.59,8737.0,55.9157,55.9249,55.8972,55.9157,8737.0
2017-09-15 14:50:00,60.58,60.61,60.58,60.6,12385.0,55.9064,55.9341,55.9064,55.9249,12385.0
2017-09-15 14:55:00,60.6,60.6,60.56,60.58,13671.0,55.9249,55.9249,55.888,55.9064,13671.0
2017-09-15 15:00:00,60.59,60.6,60.58,60.59,12705.0,55.9157,55.9249,55.9064,55.9157,12705.0
2017-09-15 15:05:00,60.59,60.6,60.58,60.59,18203.0,55.9157,55.9249,55.9064,55.9157,18203.0
2017-09-15 15:10:00,60.59,60.6,60.57,60.58,11907.0,55.9157,55.9249,55.8972,55.9064,11907.0
2017-09-15 15:15:00,60.58,60.59,60.57,60.58,13605.0,55.9064,55.9157,55.8972,55.9064,13605.0
2017-09-15 15:20:00,60.59,60.61,60.58,60.6,27685.0,55.9157,55.9341,55.9064,55.9249,27685.0
2017-09-15 15:25:00,60.6,60.61,60.59,60.59,15884.0,55.9249,55.9341,55.9157,55.9157,15884.0
2017-09-15 15:30:00,60.6,60.64,60.59,60.63,23104.0,55.9249,55.9618,55.9157,55.9526,23104.0
2017-09-15 15:35:00,60.63,60.64,60.61,60.63,22774.0,55.9526,55.9618,55.9341,55.9526,22774.0
2017-09-15 15:40:00,60.64,60.69,60.62,60.68,35949.0,55.9618,56.0079,55.9433,55.9987,35949.0
2017-09-15 15:45:00,60.69,60.7,60.67,60.69,36489.0,56.0079,56.0172,55.9895,56.0079,36489.0
2017-09-15 15:50:00,60.68,60.84,60.67,60.84,156426.0,55.9987,56.1464,55.9895,56.1464,156426.0
2017-09-15 15:55:00,60.83,60.84,60.7,60.71,173755.0,56.1371,56.1464,56.0172,56.0264,173755.0
2017-09-18 09:30:00,60.81,60.87,60.48,60.67,42877.0,56.1187,56.1741,55.8141,55.9895,42877.0
2017-09-18 09:35:00,60.71,60.87,60.61,60.75,29149.0,56.0264,56.1741,55.9341,56.0633,29149.0
2017-09-18 09:40:00,60.75,60.86,60.66,60.8,20648.0,56.0633,56.1648,55.9803,56.1095,20648.0
2017-09-18 09:45:00,60.84,60.89,60.77,60.78,13362.0,56.1464,56.1925,56.0818,56.091,13362.0
2017-09-18 09:50:00,60.78,60.99,60.77,60.94,26671.0,56.091,56.2848,56.0818,56.2387,26671.0
2017-09-18 09:55:00,60.94,60.94,60.82,60.83,8670.0,56.2387,56.2387,56.1279,56.1371,8670.0
2017-09-18 10:00:00,60.84,60.87,60.76,60.78,16100.0,56.1464,56.1741,56.0725,56.091,16100.0
2017-09-18 10:05:00,60.78,60.8,60.73,60.75,9129.0,56.091,56.1095,56.0449,56.0633,9129.0
2017-09-18 10:10:00,60.74,60.74,60.61,60.64,14469.0,56.0541,56.0541,55.9341,55.9618,14469.0
2017-09-18 10:15:00,60.63,60.69,60.62,60.68,11484.0,55.9526,56.0079,55.9433,55.9987,11484.0
2017-09-18 10:20:00,60.69,60.69,60.62,60.62,7897.0,56.0079,56.0079,55.9433,55.9433,7897.0
2017-09-18 10:25:00,60.62,60.63,60.55,60.57,14190.0,55.9433,55.9526,55.8787,55.8972,14190.0
2017-09-18 10:30:00,60.57,60.6,60.55,60.55,18216.0,55.8972,55.9249,55.8787,55.8787,18216.0
2017-09-18 10:35:00,60.55,60.56,60.45,60.46,29141.0,55.8787,55.888,55.7865,55.7957,29141.0
2017-09-18 10:40:00,60.46,60.47,60.34,60.45,26306.0,55.7957,55.8049,55.6849,55.7865,26306.0
2017-09-18 10:45:00,60.46,60.46,60.36,60.37,20324.0,55.7957,55.7957,55.7034,55.7126,20324.0
2017-09-18 10:50:00,60.38,60.44,60.36,60.41,13639.0,55.7219,55.7772,55.7034,55.7495,13639.0
2017-09-18 10:55:00,60.39,60.44,60.36,60.44,9835.0,55.7311,55.7772,55.7034,55.7772,9835.0
2017-09-18 11:00:00,60.45,60.46,60.38,60.38,11208.0,55.7865,55.7957,55.7219,55.7219,11208.0
2017-09-18 11:05:00,60.38,60.38,60.29,60.31,13936.0,55.7219,55.7219,55.6388,55.6573,13936.0
2017-09-18 11:10:00,60.29,60.29,60.24,60.24,10102.0,55.6388,55.6388,55.5927,55.5927,10102.0
2017-09-18 11:15:00,60.24,60.28,60.23,60.25,15789.0,55.5927,55.6296,55.5834,55.6019,15789.0
2017-09-18 11:20:00,60.26,60.38,60.25,60.38,21208.0,55.6111,55.7219,55.6019,55.7219,21208.0
2017-09-18 11:25:00,60.38,60.42,60.27,60.28,16249.0,55.7219,55.7588,55.6203,55.6296,16249.0
2017-09-18 11:30:00,60.28,60.29,60.21,60.22,10443.0,55.6296,55.6388,55.565,55.5742,10443.0
2017-09-18 11:35:00,60.22,60.24,60.18,60.22,16195.0,55.5742,55.5927,55.5373,55.5742,16195.0
2017-09-18 11:40:00,60.23,60.23,60.12,60.13,32061.0,55.5834,55.5834,55.4819,55.4911,32061.0
2017-09-18 11:45:00,60.12,60.13,60.1,60.11,25268.0,55.4819,55.4911,55.4635,55.4727,25268.0
2017-09-18 11:50:00,60.12,60.15,60.1,60.15,19104.0,55.4819,55.5096,55.4635,55.5096,19104.0
2017-09-18 11:55:00,60.14,60.15,60.1,60.11,14292.0,55.5004,55.5096,55.4635,55.4727,14292.0
2017-09-18 12:00:00,60.1,60.14,60.09,60.11,22684.0,55.4635,55.5004,55.4542,55.4727,22684.0
2017-09-18 12:05:00,60.11,60.13,60.09,60.11,34917.0,55.4727,55.4911,55.4542,55.4727,34917.0
2017-09-18 12:10:00,60.11,60.11,59.97,59.97,21764.0,55.4727,55.4727,55.3435,55.3435,21764.0
2017-09-18 12:15:00,59.96,60.01,59.95,60.0,27261.0,55.3343,55.3804,55.325,55.3712,27261.0
2017-09-18 12:20:00,60.0,60.01,59.95,60.01,20174.0,55.3712,55.3804,55.325,55.3804,20174.0
2017-09-18 12:25:00,60.0,60.06,60.0,60.03,10891.0,55.3712,55.4265,55.3712,55.3989,10891.0
2017-09-18 12:30:00,60.04,60.05,59.99,59.99,9385.0,55.4081,55.4173,55.3619,55.3619,9385.0
2017-09-18 12:35:00,59.99,60.06,59.99,60.06,5960.0,55.3619,55.4265,55.3619,55.4265,5960.0
2017-09-18 12:40:00,60.06,60.1,60.06,60.1,5836.0,55.4265,55.4635,55.4265,55.4635,5836.0
2017-09-18 12:45:00,60.1,60.1,60.04,60.07,5972.0,55.4635,55.4635,55.4081,55.4358,5972.0
2017-09-18 12:50:00,60.08,60.19,60.08,60.16,10700.0,55.445,55.5465,55.445,55.5188,10700.0
2017-09-18 12:55:00,60.15,60.21,60.15,60.17,7908.0,55.5096,55.565,55.5096,55.5281,7908.0
2017-09-18 13:00:00,60.16,60.17,60.14,60.16,10801.0,55.5188,55.5281,55.5004,55.5188,10801.0
2017-09-18 13:05:00,60.17,60.2,60.17,60.17,4920.0,55.5281,55.5557,55.5281,55.5281,4920.0
2017-09-18 13:10:00,60.18,60.18,60.14,60.17,8440.0,55.5373,55.5373,55.5004,55.5281,8440.0
2017-09-18 13:15:00,60.17,60.17,60.14,60.16,12542.0,55.5281,55.5281,55.5004,55.5188,12542.0
2017-09-18 13:20:00,60.15,60.21,60.14,60.21,10739.0,55.5096,55.565,55.5004,55.565,10739.0
2017-09-18 13:25:00,60.18,60.21,60.16,60.18,11135.0,55.5373,55.565,55.5188,55.5373,11135.0
2017-09-18 13:30:00,60.17,60.19,60.15,60.15,9422.0,55.5281,55.5465,55.5096,55.5096,9422.0
2017-09-18 13:35:00,60.15,60.24,60.15,60.24,16562.0,55.5096,55.5927,55.5096,55.5927,16562.0
2017-09-18 13:40:00,60.24,60.28,60.2,60.28,26541.0,55.5927,55.6296,55.5557,55.6296,26541.0
2017-09-18 13:45:00,60.27,60.29,60.24,60.24,8349.0,55.6203,55.6388,55.5927,55.5927,8349.0
2017-09-18 13:50:00,60.24,60.32,60.22,60.32,32451.0,55.5927,55.6665,55.5742,55.6665,32451.0
2017-09-18 13:55:00,60.31,60.33,60.3,60.33,17777.0,55.6573,55.6757,55.648,55.6757,17777.0
2017-09-18 14:00:00,60.33,60.39,60.32,60.39,13080.0,55.6757,55.7311,55.6665,55.7311,13080.0
2017-09-18 14:05:00,60.39,60.48,60.39,60.44,30583.0,55.7311,55.8141,55.7311,55.7772,30583.0
2017-09-18 14:10:00,60.44,60.45,60.4,60.4,10262.0,55.7772,55.7865,55.7403,55.7403,10262.0
2017-09-18 14:15:00,60.4,60.4,60.34,60.35,22117.0,55.7403,55.7403,55.6849,55.6942,22117.0
2017-09-18 14:20:00,60.34,60.43,60.34,60.42,12554.0,55.6849,55.768,55.6849,55.7588,12554.0
2017-09-18 14:25:00,60.42,60.45,60.38,60.45,18212.0,55.7588,55.7865,55.7219,55.7865,18212.0
2017-09-18 14:30:00,60.44,60.45,60.41,60.43,10986.0,55.7772,55.7865,55.7495,55.768,10986.0
2017-09-18 14:35:00,60.43,60.43,60.37,60.38,13819.0,55.768,55.768,55.7126,55.7219,13819.0
2017-09-18 14:40:00,60.39,60.47,60.38,60.42,16566.0,55.7311,55.8049,55.7219,55.7588,16566.0
2017-09-18 14:45:00,60.4,60.46,60.4,60.42,9159.0,55.7403,55.7957,55.7403,55.7588,9159.0
2017-09-18 14:50:00,60.44,60.44,60.33,60.38,19882.0,55.7772,55.7772,55.6757,55.7219,19882.0
2017-09-18 14:55:00,60.39,60.45,60.37,60.44,18125.0,55.7311,55.7865,55.7126,55.7772,18125.0
2017-09-18 15:00:00,60.44,60.48,60.39,60.44,25795.0,55.7772,55.8141,55.7311,55.7772,25795.0
2017-09-18 15:05:00,60.45,60.5,60.39,60.47,41192.0,55.7865,55.8326,55.7311,55.8049,41192.0
2017-09-18 15:10:00,60.48,60.57,60.45,60.49,64386.0,55.8141,55.8972,55.7865,55.8234,64386.0
2017-09-18 15:15:00,60.49,60.49,60.42,60.48,25817.0,55.8234,55.8234,55.7588,55.8141,25817.0
2017-09-18 15:20:00,60.48,60.54,60.44,60.49,26122.0,55.8141,55.8695,55.7772,55.8234,26122.0
2017-09-18 15:25:00,60.49,60.57,60.48,60.55,20307.0,55.8234,55.8972,55.8141,55.8787,20307.0
2017-09-18 15:30:00,60.55,60.62,60.51,60.6,35402.0,55.8787,55.9433,55.8418,55.9249,35402.0
2017-09-18 15:35:00,60.6,60.64,60.59,60.63,34574.0,55.9249,55.9618,55.9157,55.9526,34574.0
2017-09-18 15:40:00,60.62,60.7,60.62,60.7,45762.0,55.9433,56.0172,55.9433,56.0172,45762.0
2017-09-18 15:45:00,60.7,60.72,60.69,60.72,60727.0,56.0172,56.0356,56.0079,56.0356,60727.0
2017-09-18 15:50:00,60.72,60.74,60.69,60.71,109537.0,56.0356,56.0541,56.0079,56.0264,109537.0
2017-09-18 15:55:00,60.71,60.81,60.69,60.8,245883.0,56.0264,56.1187,56.0079,56.1095,245883.0
2017-09-19 09:30:00,60.88,61.11,60.81,60.9,53665.0,56.1833,56.3955,56.1187,56.2017,53665.0
2017-09-19 09:35:00,60.88,60.94,60.8,60.92,25417.0,56.1833,56.2387,56.1095,56.2202,25417.0
2017-09-19 09:40:00,60.9,61.08,60.88,61.08,25666.0,56.2017,56.3679,56.1833,56.3679,25666.0
2017-09-19 09:45:00,61.1,61.1,60.93,60.96,30644.0,56.3863,56.3863,56.2294,56.2571,30644.0
2017-09-19 09:50:00,60.95,60.97,60.88,60.91,34170.0,56.2479,56.2663,56.1833,56.211,34170.0
2017-09-19 09:55:00,60.92,60.92,60.8,60.85,35294.0,56.2202,56.2202,56.1095,56.1556,35294.0
2017-09-19 10:00:00,60.83,60.95,60.8,60.92,34361.0,56.1371,56.2479,56.1095,56.2202,34361.0
2017-09-19 10:05:00,60.91,60.93,60.87,60.88,22809.0,56.211,56.2294,56.1741,56.1833,22809.0
2017-09-19 10:10:00,60.86,60.86,60.78,60.79,47267.0,56.1648,56.1648,56.091,56.1002,47267.0
2017-09-19 10:15:00,60.78,60.92,60.75,60.84,25077.0,56.091,56.2202,56.0633,56.1464,25077.0
2017-09-19 10:20:00,60.84,60.95,60.8,60.95,21868.0,56.1464,56.2479,56.1095,56.2479,21868.0
2017-09-19 10:25:00,60.96,60.99,60.88,60.9,23606.0,56.2571,56.2848,56.1833,56.2017,23606.0
2017-09-19 10:30:00,60.87,60.89,60.82,60.83,23190.0,56.1741,56.1925,56.1279,56.1371,23190.0
2017-09-19 10:35:00,60.83,61.0,60.75,60.86,39505.0,56.1371,56.294,56.0633,56.1648,39505.0
2017-09-19 10:40:00,60.86,60.9,60.81,60.84,26694.0,56.1648,56.2017,56.1187,56.1464,26694.0
2017-09-19 10:45:00,60.83,60.86,60.79,60.85,25557.0,56.1371,56.1648,56.1002,56.1556,25557.0
2017-09-19 10:50:00,60.85,60.86,60.78,60.81,25037.0,56.1556,56.1648,56.091,56.1187,25037.0
2017-09-19 10:55:00,60.81,60.87,60.78,60.83,28097.0,56.1187,56.1741,56.091,56.1371,28097.0
2017-09-19 11:00:00,60.84,60.85,60.78,60.78,24312.0,56.1464,56.1556,56.091,56.091,24312.0
2017-09-19 11:05:00,60.78,60.82,60.75,60.81,30113.0,56.091,56.1279,56.0633,56.1187,30113.0
2017-09-19 11:10:00,60.8,60.8,60.7,60.71,41278.0,56.1095,56.1095,56.0172,56.0264,41278.0
2017-09-19 11:15:00,60.72,60.77,60.7,60.74,33824.0,56.0356,56.0818,56.0172,56.0541,33824.0
2017-09-19 11:20:00,60.74,60.83,60.69,60.83,31108.0,56.0541,56.1371,56.0079,56.1371,31108.0
2017-09-19 11:25:00,60.83,60.83,60.73,60.82,24605.0,56.1371,56.1371,56.0449,56.1279,24605.0
2017-09-19 11:30:00,60.81,60.86,60.8,60.86,14539.0,56.1187,56.1648,56.1095,56.1648,14539.0
2017-09-19 11:35:00,60.86,60.89,60.8,60.8,16730.0,56.1648,56.1925,56.1095,56.1095,16730.0
2017-09-19 11:40:00,60.81,60.83,60.72,60.74,20108.0,56.1187,56.1371,56.0356,56.0541,20108.0
2017-09-19 11:45:00,60.73,60.82,60.73,60.76,19309.0,56.0449,56.1279,56.0449,56.0725,19309.0
2017-09-19 11:50:00,60.77,60.8,60.72,60.79,16196.0,56.0818,56.1095,56.0356,56.1002,16196.0
2017-09-19 11:55:00,60.81,60.81,60.74,60.78,13512.0,56.1187,56.1187,56.0541,56.091,13512.0
2017-09-19 12:00:00,60.77,60.85,60.76,60.82,24980.0,56.0818,56.1556,56.0725,56.1279,24980.0
2017-09-19 12:05:00,60.82,60.88,60.82,60.85,16703.0,56.1279,56.1833,56.1279,56.1556,16703.0
2017-09-19 12:10:00,60.85,60.93,60.85,60.91,22759.0,56.1556,56.2294,56.1556,56.211,22759.0
2017-09-19 12:15:00,60.92,61.03,60.92,61.03,24795.0,56.2202,56.3217,56.2202,56.3217,24795.0
2017-09-19 12:20:00,61.04,61.15,61.03,61.15,28844.0,56.3309,56.4325,56.3217,56.4325,28844.0
2017-09-19 12:25:00,61.14,61.14,61.09,61.12,14387.0,56.4232,56.4232,56.3771,56.4048,14387.0
2017-09-19 12:30:00,61.12,61.12,61.06,61.07,16582.0,56.4048,56.4048,56.3494,56.3586,16582.0
2017-09-19 12:35:00,61.06,61.07,61.01,61.07,21464.0,56.3494,56.3586,56.3033,56.3586,21464.0
2017-09-19 12:40:00,61.07,61.17,61.06,61.17,12417.0,56.3586,56.4509,56.3494,56.4509,12417.0
2017-09-19 12:45:00,61.17,61.2,61.12,61.17,22190.0,56.4509,56.4786,56.4048,56.4509,22190.0
2017-09-19 12:50:00,61.17,61.17,61.09,61.09,16475.0,56.4509,56.4509,56.3771,56.3771,16475.0
2017-09-19 12:55:00,61.11,61.15,61.1,61.13,16184.0,56.3955,56.4325,56.3863,56.414,16184.0
2017-09-19 13:00:00,61.15,61.19,61.13,61.15,21025.0,56.4325,56.4694,56.414,56.4325,21025.0
2017-09-19 13:05:00,61.16,61.19,61.1,61.15,19609.0,56.4417,56.4694,56.3863,56.4325,19609.0
2017-09-19 13:10:00,61.14,61.17,61.13,61.16,13765.0,56.4232,56.4509,56.414,56.4417,13765.0
2017-09-19 13:15:00,61.15,61.16,61.12,61.12,11652.0,56.4325,56.4417,56.4048,56.4048,11652.0
2017-09-19 13:20:00,61.11,61.15,61.1,61.12,15760.0,56.3955,56.4325,56.3863,56.4048,15760.0
2017-09-19 13:25:00,61.12,61.16,61.1,61.12,16218.0,56.4048,56.4417,56.3863,56.4048,16218.0
2017-09-19 13:30:00,61.12,61.13,61.09,61.12,24916.0,56.4048,56.414,56.3771,56.4048,24916.0
2017-09-19 13:35:00,61.11,61.14,61.1,61.13,11202.0,56.3955,56.4232,56.3863,56.414,11202.0
2017-09-19 13:40:00,61.14,61.15,61.1,61.11,12597.0,56.4232,56.4325,56.3863,56.3955,12597.0
2017-09-19 13:45:00,61.11,61.11,61.04,61.05,15332.0,56.3955,56.3955,56.3309,56.3402,15332.0
2017-09-19 13:50:00,61.05,61.07,61.0,61.05,18975.0,56.3402,56.3586,56.294,56.3402,18975.0
2017-09-19 13:55:00,61.05,61.09,61.04,61.08,19644.0,56.3402,56.3771,56.3309,56.3679,19644.0
2017-09-19 14:00:00,61.09,61.11,61.08,61.11,12355.0,56.3771,56.3955,56.3679,56.3955,12355.0
2017-09-19 14:05:00,61.12,61.12,61.09,61.12,11475.0,56.4048,56.4048,56.3771,56.4048,11475.0
2017-09-19 14:10:00,61.11,61.11,61.05,61.08,19296.0,56.3955,56.3955,56.3402,56.3679,19296.0
2017-09-19 14:15:00,61.07,61.08,61.0,61.05,24484.0,56.3586,56.3679,56.294,56.3402,24484.0
2017-09-19 14:20:00,61.04,61.04,61.0,61.01,22724.0,56.3309,56.3309,56.294,56.3033,22724.0
2017-09-19 14:25:00,61.01,61.01,60.98,61.0,38443.0,56.3033,56.3033,56.2756,56.294,38443.0
2017-09-19 14:30:00,60.98,61.01,60.98,61.0,23025.0,56.2756,56.3033,56.2756,56.294,23025.0
2017-09-19 14:35:00,60.99,61.0,60.95,60.97,14705.0,56.2848,56.294,56.2479,56.2663,14705.0
2017-09-19 14:40:00,60.98,60.99,60.91,60.91,18518.0,56.2756,56.2848,56.211,56.211,18518.0
2017-09-19 14:45:00,60.9,60.93,60.85,60.88,25162.0,56.2017,56.2294,56.1556,56.1833,25162.0
2017-09-19 14:50:00,60.87,60.95,60.86,60.93,48515.0,56.1741,56.2479,56.1648,56.2294,48515.0
2017-09-19 14:55:00,60.94,60.99,60.92,60.98,16126.0,56.2387,56.2848,56.2202,56.2756,16126.0
2017-09-19 15:00:00,60.98,60.98,60.94,60.98,17916.0,56.2756,56.2756,56.2387,56.2756,17916.0
2017-09-19 15:05:00,60.97,60.99,60.95,60.96,21374.0,56.2663,56.2848,56.2479,56.2571,21374.0
2017-09-19 15:10:00,60.97,61.06,60.97,61.05,24756.0,56.2663,56.3494,56.2663,56.3402,24756.0
2017-09-19 15:15:00,61.05,61.11,61.04,61.11,27255.0,56.3402,56.3955,56.3309,56.3955,27255.0
2017-09-19 15:20:00,61.11,61.14,61.08,61.12,31002.0,56.3955,56.4232,56.3679,56.4048,31002.0
2017-09-19 15:25:00,61.13,61.19,61.1,61.17,25225.0,56.414,56.4694,56.3863,56.4509,25225.0
2017-09-19 15:30:00,61.18,61.19,61.12,61.15,29617.0,56.4601,56.4694,56.4048,56.4325,29617.0
2017-09-19 15:35:00,61.16,61.21,61.13,61.13,42156.0,56.4417,56.4878,56.414,56.414,42156.0
2017-09-19 15:40:00,61.13,61.16,61.13,61.15,38372.0,56.414,56.4417,56.414,56.4325,38372.0
2017-09-19 15:45:00,61.14,61.17,61.13,61.15,50103.0,56.4232,56.4509,56.414,56.4325,50103.0
2017-09-19 15:50:00,61.15,61.18,61.08,61.18,119198.0,56.4325,56.4601,56.3679,56.4601,119198.0
2017-09-19 15:55:00,61.17,61.19,61.14,61.15,163872.0,56.4509,56.4694,56.4232,56.4325,163872.0
2017-09-20 09:30:00,61.3,61.3,60.68,61.01,60500.0,56.5709,56.5709,55.9987,56.3033,60500.0
2017-09-20 09:35:00,60.98,61.09,60.81,61.05,35557.0,56.2756,56.3771,56.1187,56.3402,35557.0
2017-09-20 09:40:00,61.04,61.27,61.04,61.08,25620.0,56.3309,56.5432,56.3309,56.3679,25620.0
2017-09-20 09:45:00,61.09,61.21,61.06,61.15,14087.0,56.3771,56.4878,56.3494,56.4325,14087.0
2017-09-20 09:50:00,61.14,61.28,61.1,61.28,22733.0,56.4232,56.5524,56.3863,56.5524,22733.0
2017-09-20 09:55:00,61.28,61.43,61.28,61.38,12737.0,56.5524,56.6909,56.5524,56.6447,12737.0
2017-09-20 10:00:00,61.38,61.38,61.3,61.3,17672.0,56.6447,56.6447,56.5709,56.5709,17672.0
2017-09-20 10:05:00,61.31,61.34,61.3,61.33,22880.0,56.5801,56.6078,56.5709,56.5986,22880.0
2017-09-20 10:10:00,61.31,61.39,61.3,61.35,18398.0,56.5801,56.6539,56.5709,56.617,18398.0
2017-09-20 10:15:00,61.37,61.42,61.34,61.4,12706.0,56.6355,56.6816,56.6078,56.6632,12706.0
2017-09-20 10:20:00,61.4,61.4,61.28,61.3,17360.0,56.6632,56.6632,56.5524,56.5709,17360.0
2017-09-20 10:25:00,61.32,61.41,61.32,61.39,11336.0,56.5893,56.6724,56.5893,56.6539,11336.0
2017-09-20 10:30:00,61.39,61.41,61.29,61.32,11411.0,56.6539,56.6724,56.5617,56.5893,11411.0
2017-09-20 10:35:00,61.31,61.32,61.25,61.25,27780.0,56.5801,56.5893,56.5247,56.5247,27780.0
2017-09-20 10:40:00,61.25,61.32,61.21,61.31,20713.0,56.5247,56.5893,56.4878,56.5801,20713.0
2017-09-20 10:45:00,61.32,61.37,61.31,61.31,11934.0,56.5893,56.6355,56.5801,56.5801,11934.0
2017-09-20 10:50:00,61.3,61.31,61.24,61.27,53514.0,56.5709,56.5801,56.5155,56.5432,53514.0
2017-09-20 10:55:00,61.27,61.3,61.16,61.2,18999.0,56.5432,56.5709,56.4417,56.4786,18999.0
2017-09-20 11:00:00,61.22,61.23,61.16,61.18,15765.0,56.4971,56.5063,56.4417,56.4601,15765.0
2017-09-20 11:05:00,61.17,61.18,61.11,61.11,15439.0,56.4509,56.4601,56.3955,56.3955,15439.0
2017-09-20 11:10:00,61.1,61.19,61.09,61.17,15251.0,56.3863,56.4694,56.3771,56.4509,15251.0
2017-09-20 11:15:00,61.19,61.29,61.17,61.28,11706.0,56.4694,56.5617,56.4509,56.5524,11706.0
2017-09-20 11:20:00,61.27,61.28,61.21,61.26,17100.0,56.5432,56.5524,56.4878,56.534,17100.0
2017-09-20 11:25:00,61.28,61.33,61.26,61.29,17440.0,56.5524,56.5986,56.534,56.5617,17440.0
2017-09-20 11:30:00,61.29,61.32,61.19,61.19,10235.0,56.5617,56.5893,56.4694,56.4694,10235.0
2017-09-20 11:35:00,61.22,61.22,61.15,61.15,8620.0,56.4971,56.4971,56.4325,56.4325,8620.0
2017-09-20 11:40:00,61.17,61.18,61.12,61.13,6753.0,56.4509,56.4601,56.4048,56.414,6753.0
2017-09-20 11:45:00,61.11,61.12,61.06,61.08,15789.0,56.3955,56.4048,56.3494,56.3679,15789.0
2017-09-20 11:50:00,61.09,61.12,61.08,61.08,7751.0,56.3771,56.4048,56.3679,56.3679,7751.0
2017-09-20 11:55:00,61.08,61.16,61.07,61.15,11267.0,56.3679,56.4417,56.3586,56.4325,11267.0
2017-09-20 12:00:00,61.14,61.19,61.09,61.18,61622.0,56.4232,56.4694,56.3771,56.4601,61622.0
2017-09-20 12:05:00,61.17,61.17,61.04,61.04,8607.0,56.4509,56.4509,56.3309,56.3309,8607.0
2017-09-20 12:10:00,61.04,61.1,60.99,61.1,9462.0,56.3309,56.3863,56.2848,56.3863,9462.0
2017-09-20 12:15:00,61.1,61.13,61.08,61.09,8921.0,56.3863,56.414,56.3679,56.3771,8921.0
2017-09-20 12:20:00,61.1,61.1,61.06,61.06,5467.0,56.3863,56.3863,56.3494,56.3494,5467.0
2017-09-20 12:25:00,61.06,61.08,61.01,61.04,9162.0,56.3494,56.3679,56.3033,56.3309,9162.0
2017-09-20 12:30:00,61.05,61.07,61.01,61.05,3339.0,56.3402,56.3586,56.3033,56.3402,3339.0
2017-09-20 12:35:00,61.05,61.07,61.02,61.02,6492.0,56.3402,56.3586,56.3125,56.3125,6492.0
2017-09-20 12:40:00,61.02,61.08,61.0,61.05,13100.0,56.3125,56.3679,56.294,56.3402,13100.0
2017-09-20 12:45:00,61.06,61.09,61.04,61.05,7402.0,56.3494,56.3771,56.3309,56.3402,7402.0
2017-09-20 12:50:00,61.03,61.05,61.01,61.04,8449.0,56.3217,56.3402,56.3033,56.3309,8449.0
2017-09-20 12:55:00,61.03,61.04,60.93,60.93,6935.0,56.3217,56.3309,56.2294,56.2294,6935.0
2017-09-20 13:00:00,60.91,60.96,60.89,60.9,10679.0,56.211,56.2571,56.1925,56.2017,10679.0
2017-09-20 13:05:00,60.91,60.95,60.89,60.89,10828.0,56.211,56.2479,56.1925,56.1925,10828.0
2017-09-20 13:10:00,60.88,60.89,60.84,60.89,7168.0,56.1833,56.1925,56.1464,56.1925,7168.0
2017-09-20 13:15:00,60.89,60.93,60.84,60.84,12339.0,56.1925,56.2294,56.1464,56.1464,12339.0
2017-09-20 13:20:00,60.83,60.89,60.83,60.89,7016.0,56.1371,56.1925,56.1371,56.1925,7016.0
2017-09-20 13:25:00,60.89,60.95,60.88,60.95,10976.0,56.1925,56.2479,56.1833,56.2479,10976.0
2017-09-20 13:30:00,60.94,60.98,60.93,60.97,4302.0,56.2387,56.2756,56.2294,56.2663,4302.0
2017-09-20 13:35:00,60.98,61.07,60.98,61.04,9910.0,56.2756,56.3586,56.2756,56.3309,9910.0
2017-09-20 13:40:00,61.04,61.05,61.03,61.05,5405.0,56.3309,56.3402,56.3217,56.3402,5405.0
2017-09-20 13:45:00,61.06,61.07,61.02,61.03,7240.0,56.3494,56.3586,56.3125,56.3217,7240.0
2017-09-20 13:50:00,61.01,61.03,60.97,61.01,12386.0,56.3033,56.3217,56.2663,56.3033,12386.0
2017-09-20 13:55:00,60.99,61.03,60.94,60.94,7449.0,56.2848,56.3217,56.2387,56.2387,7449.0
2017-09-20 14:00:00,60.94,60.97,60.86,60.92,18327.0,56.2387,56.2663,56.1648,56.2202,18327.0
2017-09-20 14:05:00,60.91,61.0,60.86,61.0,11706.0,56.211,56.294,56.1648,56.294,11706.0
2017-09-20 14:10:00,61.0,61.0,60.88,60.92,12593.0,56.294,56.294,56.1833,56.2202,12593.0
2017-09-20 14:15:00,60.94,60.94,60.87,60.87,16273.0,56.2387,56.2387,56.1741,56.1741,16273.0
2017-09-20 14:20:00,60.88,60.89,60.74,60.77,26985.0,56.1833,56.1925,56.0541,56.0818,26985.0
2017-09-20 14:25:00,60.77,60.82,60.73,60.77,14400.0,56.0818,56.1279,56.0449,56.0818,14400.0
2017-09-20 14:30:00,60.78,60.79,60.65,60.68,26779.0,56.091,56.1002,55.971,55.9987,26779.0
2017-09-20 14:35:00,60.66,60.69,60.62,60.68,19445.0,55.9803,56.0079,55.9433,55.9987,19445.0
2017-09-20 14:40:00,60.67,60.7,60.65,60.66,14050.0,55.9895,56.0172,55.971,55.9803,14050.0
2017-09-20 14:45:00,60.67,60.81,60.67,60.77,17546.0,55.9895,56.1187,55.9895,56.0818,17546.0
2017-09-20 14:50:00,60.78,60.85,60.77,60.81,8200.0,56.091,56.1556,56.0818,56.1187,8200.0
2017-09-20 14:55:00,60.82,60.95,60.81,60.88,11790.0,56.1279,56.2479,56.1187,56.1833,11790.0
2017-09-20 15:00:00,60.88,60.89,60.85,60.86,12251.0,56.1833,56.1925,56.1556,56.1648,12251.0
2017-09-20 15:05:00,60.86,60.86,60.77,60.79,28991.0,56.1648,56.1648,56.0818,56.1002,28991.0
2017-09-20 15:10:00,60.79,60.82,60.78,60.81,13300.0,56.1002,56.1279,56.091,56.1187,13300.0
2017-09-20 15:15:00,60.81,60.83,60.78,60.82,9765.0,56.1187,56.1371,56.091,56.1279,9765.0
2017-09-20 15:20:00,60.83,60.86,60.82,60.82,15040.0,56.1371,56.1648,56.1279,56.1279,15040.0
2017-09-20 15:25:00,60.82,60.84,60.8,60.8,12000.0,56.1279,56.1464,56.1095,56.1095,12000.0
2017-09-20 15:30:00,60.81,60.9,60.8,60.89,40545.0,56.1187,56.2017,56.1095,56.1925,40545.0
2017-09-20 15:35:00,60.89,60.91,60.85,60.86,16646.0,56.1925,56.211,56.1556,56.1648,16646.0
2017-09-20 15:40:00,60.87,60.88,60.78,60.79,16397.0,56.1741,56.1833,56.091,56.1002,16397.0
2017-09-20 15:45:00,60.79,60.82,60.75,60.81,28646.0,56.1002,56.1279,56.0633,56.1187,28646.0
2017-09-20 15:50:00,60.81,60.87,60.74,60.87,60212.0,56.1187,56.1741,56.0541,56.1741,60212.0
2017-09-20 15:55:00,60.87,60.95,60.86,60.93,67342.0,56.1741,56.2479,56.1648,56.2294,67342.0
2017-09-21 09:30:00,61.1,61.15,61.0,61.11,28959.0,56.3863,56.4325,56.294,56.3955,28959.0
2017-09-21 09:35:00,61.11,61.11,60.83,60.98,21089.0,56.3955,56.3955,56.1371,56.2756,21089.0
2017-09-21 09:40:00,60.95,61.0,60.84,60.94,18095.0,56.2479,56.294,56.1464,56.2387,18095.0
2017-09-21 09:45:00,60.95,60.98,60.76,60.76,15145.0,56.2479,56.2756,56.0725,56.0725,15145.0
2017-09-21 09:50:00,60.76,60.81,60.7,60.71,20420.0,56.0725,56.1187,56.0172,56.0264,20420.0
2017-09-21 09:55:00,60.71,60.73,60.65,60.72,6897.0,56.0264,56.0449,55.971,56.0356,6897.0
2017-09-21 10:00:00,60.74,60.82,60.7,60.79,6806.0,56.0541,56.1279,56.0172,56.1002,6806.0
2017-09-21 10:05:00,60.8,60.83,60.68,60.76,15478.0,56.1095,56.1371,55.9987,56.0725,15478.0
2017-09-21 10:10:00,60.76,60.83,60.76,60.8,7785.0,56.0725,56.1371,56.0725,56.1095,7785.0
2017-09-21 10:15:00,60.8,60.83,60.76,60.83,8943.0,56.1095,56.1371,56.0725,56.1371,8943.0
2017-09-21 10:20:00,60.84,60.96,60.82,60.95,24114.0,56.1464,56.2571,56.1279,56.2479,24114.0
2017-09-21 10:25:00,60.96,60.99,60.93,60.94,19215.0,56.2571,56.2848,56.2294,56.2387,19215.0
2017-09-21 10:30:00,60.94,61.08,60.91,61.04,26514.0,56.2387,56.3679,56.211,56.3309,26514.0
2017-09-21 10:35:00,61.03,61.1,61.01,61.02,17351.0,56.3217,56.3863,56.3033,56.3125,17351.0
2017-09-21 10:40:00,61.02,61.04,60.96,61.03,23967.0,56.3125,56.3309,56.2571,56.3217,23967.0
2017-09-21 10:45:00,61.03,61.1,60.97,61.03,16460.0,56.3217,56.3863,56.2663,56.3217,16460.0
2017-09-21 10:50:00,61.03,61.03,60.95,60.95,17309.0,56.3217,56.3217,56.2479,56.2479,17309.0
2017-09-21 10:55:00,60.96,61.01,60.92,61.01,18154.0,56.2571,56.3033,56.2202,56.3033,18154.0
2017-09-21 11:00:00,61.01,61.07,61.01,61.06,11715.0,56.3033,56.3586,56.3033,56.3494,11715.0
2017-09-21 11:05:00,61.06,61.1,61.01,61.1,14243.0,56.3494,56.3863,56.3033,56.3863,14243.0
2017-09-21 11:10:00,61.09,61.14,61.08,61.1,16545.0,56.3771,56.4232,56.3679,56.3863,16545.0
2017-09-21 11:15:00,61.1,61.13,61.02,61.03,11950.0,56.3863,56.414,56.3125,56.3217,11950.0
2017-09-21 11:20:00,61.02,61.02,60.94,60.96,14234.0,56.3125,56.3125,56.2387,56.2571,14234.0
2017-09-21 11:25:00,60.97,61.01,60.93,60.96,14185.0,56.2663,56.3033,56.2294,56.2571,14185.0
2017-09-21 11:30:00,60.96,61.01,60.93,61.01,14927.0,56.2571,56.3033,56.2294,56.3033,14927.0
2017-09-21 11:35:00,61.01,61.03,60.95,61.03,15397.0,56.3033,56.3217,56.2479,56.3217,15397.0
2017-09-21 11:40:00,61.03,61.05,61.02,61.03,10080.0,56.3217,56.3402,56.3125,56.3217,10080.0
2017-09-21 11:45:00,61.04,61.05,60.93,60.93,9581.0,56.3309,56.3402,56.2294,56.2294,9581.0
2017-09-21 11:50:00,60.93,61.02,60.91,60.94,16354.0,56.2294,56.3125,56.211,56.2387,16354.0
2017-09-21 11:55:00,60.95,60.97,60.93,60.96,11556.0,56.2479,56.2663,56.2294,56.2571,11556.0
2017-09-21 12:00:00,60.98,61.01,60.97,61.0,8598.0,56.2756,56.3033,56.2663,56.294,8598.0
2017-09-21 12:05:00,61.01,61.08,60.96,61.08,21353.0,56.3033,56.3679,56.2571,56.3679,21353.0
2017-09-21 12:10:00,61.08,61.18,61.06,61.17,30415.0,56.3679,56.4601,56.3494,56.4509,30415.0
2017-09-21 12:15:00,61.16,61.19,61.13,61.16,17599.0,56.4417,56.4694,56.414,56.4417,17599.0
2017-09-21 12:20:00,61.16,61.24,61.14,61.2,26338.0,56.4417,56.5155,56.4232,56.4786,26338.0
2017-09-21 12:25:00,61.22,61.22,61.14,61.16,5900.0,56.4971,56.4971,56.4232,56.4417,5900.0
2017-09-21 12:30:00,61.16,61.16,61.06,61.09,17198.0,56.4417,56.4417,56.3494,56.3771,17198.0
2017-09-21 12:35:00,61.08,61.11,61.05,61.1,12469.0,56.3679,56.3955,56.3402,56.3863,12469.0
2017-09-21 12:40:00,61.11,61.16,61.1,61.16,12669.0,56.3955,56.4417,56.3863,56.4417,12669.0
2017-09-21 12:45:00,61.17,61.2,61.14,61.18,13693.0,56.4509,56.4786,56.4232,56.4601,13693.0
2017-09-21 12:50:00,61.17,61.2,61.16,61.2,10921.0,56.4509,56.4786,56.4417,56.4786,10921.0
2017-09-21 12:55:00,61.18,61.26,61.17,61.21,20203.0,56.4601,56.534,56.4509,56.4878,20203.0
2017-09-21 13:00:00,61.22,61.22,61.17,61.2,10284.0,56.4971,56.4971,56.4509,56.4786,10284.0
2017-09-21 13:05:00,61.18,61.19,61.14,61.17,11405.0,56.4601,56.4694,56.4232,56.4509,11405.0
2017-09-21 13:10:00,61.19,61.19,61.11,61.14,11800.0,56.4694,56.4694,56.3955,56.4232,11800.0
2017-09-21 13:15:00,61.14,61.14,61.09,61.12,8008.0,56.4232,56.4232,56.3771,56.4048,8008.0
2017-09-21 13:20:00,61.11,61.11,61.04,61.08,8359.0,56.3955,56.3955,56.3309,56.3679,8359.0
2017-09-21 13:25:00,61.09,61.09,61.04,61.04,7945.0,56.3771,56.3771,56.3309,56.3309,7945.0
2017-09-21 13:30:00,61.04,61.04,60.97,60.98,7590.0,56.3309,56.3309,56.2663,56.2756,7590.0
2017-09-21 13:35:00,60.98,61.05,60.98,61.02,13506.0,56.2756,56.3402,56.2756,56.3125,13506.0
2017-09-21 13:40:00,61.02,61.04,61.0,61.0,9426.0,56.3125,56.3309,56.294,56.294,9426.0
2017-09-21 13:45:00,61.0,61.03,60.98,61.03,13700.0,56.294,56.3217,56.2756,56.3217,13700.0
2017-09-21 13:50:00,61.04,61.07,61.02,61.07,8712.0,56.3309,56.3586,56.3125,56.3586,8712.0
2017-09-21 13:55:00,61.06,61.07,61.04,61.06,8487.0,56.3494,56.3586,56.3309,56.3494,8487.0
2017-09-21 14:00:00,61.06,61.08,61.03,61.06,8116.0,56.3494,56.3679,56.3217,56.3494,8116.0
2017-09-21 14:05:00,61.06,61.07,61.04,61.06,11089.0,56.3494,56.3586,56.3309,56.3494,11089.0
2017-09-21 14:10:00,61.06,61.08,61.03,61.08,14496.0,56.3494,56.3679,56.3217,56.3679,14496.0
2017-09-21 14:15:00,61.08,61.09,61.02,61.04,13041.0,56.3679,56.3771,56.3125,56.3309,13041.0
2017-09-21 14:20:00,61.04,61.05,61.01,61.02,17016.0,56.3309,56.3402,56.3033,56.3125,17016.0
2017-09-21 14:25:00,61.01,61.01,60.97,60.99,8459.0,56.3033,56.3033,56.2663,56.2848,8459.0
2017-09-21 14:30:00,61.0,61.0,60.89,60.91,11394.0,56.294,56.294,56.1925,56.211,11394.0
2017-09-21 14:35:00,60.9,60.95,60.9,60.95,12757.0,56.2017,56.2479,56.2017,56.2479,12757.0
2017-09-21 14:40:00,60.95,60.96,60.93,60.93,8093.0,56.2479,56.2571,56.2294,56.2294,8093.0
2017-09-21 14:45:00,60.94,60.94,60.88,60.89,13568.0,56.2387,56.2387,56.1833,56.1925,13568.0
2017-09-21 14:50:00,60.89,60.9,60.86,60.88,11788.0,56.1925,56.2017,56.1648,56.1833,11788.0
2017-09-21 14:55:00,60.89,60.91,60.86,60.9,9900.0,56.1925,56.211,56.1648,56.2017,9900.0
2017-09-21 15:00:00,60.9,60.99,60.9,60.98,15767.0,56.2017,56.2848,56.2017,56.2756,15767.0
2017-09-21 15:05:00,60.97,61.02,60.96,60.98,13589.0,56.2663,56.3125,56.2571,56.2756,13589.0
2017-09-21 15:10:00,60.97,60.98,60.91,60.95,15170.0,56.2663,56.2756,56.211,56.2479,15170.0
2017-09-21 15:15:00,60.95,60.95,60.91,60.91,12098.0,56.2479,56.2479,56.211,56.211,12098.0
2017-09-21 15:20:00,60.91,60.94,60.89,60.92,13078.0,56.211,56.2387,56.1925,56.2202,13078.0
2017-09-21 15:25:00,60.92,60.95,60.89,60.92,41611.0,56.2202,56.2479,56.1925,56.2202,41611.0
2017-09-21 15:30:00,60.92,60.92,60.88,60.92,15500.0,56.2202,56.2202,56.1833,56.2202,15500.0
2017-09-21 15:35:00,60.92,60.93,60.87,60.9,19309.0,56.2202,56.2294,56.1741,56.2017,19309.0
2017-09-21 15:40:00,60.89,60.9,60.84,60.85,22270.0,56.1925,56.2017,56.1464,56.1556,22270.0
2017-09-21 15:45:00,60.85,60.89,60.84,60.87,23186.0,56.1556,56.1925,56.1464,56.1741,23186.0
2017-09-21 15:50:00,60.87,60.89,60.86,60.88,38875.0,56.1741,56.1925,56.1648,56.1833,38875.0
2017-09-21 15:55:00,60.88,60.94,60.87,60.9,91259.0,56.1833,56.2387,56.1741,56.2017,91259.0
2017-09-22 09:30:00,60.63,60.75,60.31,60.75,38554.0,55.9526,56.0633,55.6573,56.0633,38554.0
2017-09-22 09:35:00,60.74,60.74,60.44,60.48,12994.0,56.0541,56.0541,55.7772,55.8141,12994.0
2017-09-22 09:40:00,60.49,60.67,60.42,60.61,16927.0,55.8234,55.9895,55.7588,55.9341,16927.0
2017-09-22 09:45:00,60.6,60.84,60.6,60.83,19577.0,55.9249,56.1464,55.9249,56.1371,19577.0
2017-09-22 09:50:00,60.83,60.9,60.79,60.9,8845.0,56.1371,56.2017,56.1002,56.2017,8845.0
2017-09-22 09:55:00,60.88,60.91,60.76,60.76,17722.0,56.1833,56.211,56.0725,56.0725,17722.0
2017-09-22 10:00:00,60.81,60.91,60.81,60.89,10584.0,56.1187,56.211,56.1187,56.1925,10584.0
2017-09-22 10:05:00,60.89,61.01,60.85,60.97,13324.0,56.1925,56.3033,56.1556,56.2663,13324.0
2017-09-22 10:10:00,60.98,61.01,60.94,60.98,13753.0,56.2756,56.3033,56.2387,56.2756,13753.0
2017-09-22 10:15:00,60.98,60.98,60.89,60.9,17474.0,56.2756,56.2756,56.1925,56.2017,17474.0
2017-09-22 10:20:00,60.9,60.96,60.87,60.9,17697.0,56.2017,56.2571,56.1741,56.2017,17697.0
2017-09-22 10:25:00,60.9,60.91,60.77,60.87,8000.0,56.2017,56.211,56.0818,56.1741,8000.0
2017-09-22 10:30:00,60.87,60.88,60.73,60.77,9517.0,56.1741,56.1833,56.0449,56.0818,9517.0
2017-09-22 10:35:00,60.76,60.84,60.73,60.84,11603.0,56.0725,56.1464,56.0449,56.1464,11603.0
2017-09-22 10:40:00,60.82,60.89,60.81,60.87,12826.0,56.1279,56.1925,56.1187,56.1741,12826.0
2017-09-22 10:45:00,60.88,60.9,60.82,60.84,10712.0,56.1833,56.2017,56.1279,56.1464,10712.0
2017-09-22 10:50:00,60.85,60.98,60.85,60.91,8625.0,56.1556,56.2756,56.1556,56.211,8625.0
2017-09-22 10:55:00,60.93,60.94,60.86,60.92,9498.0,56.2294,56.2387,56.1648,56.2202,9498.0
2017-09-22 11:00:00,60.91,60.93,60.79,60.81,11804.0,56.211,56.2294,56.1002,56.1187,11804.0
2017-09-22 11:05:00,60.8,60.82,60.69,60.7,17094.0,56.1095,56.1279,56.0079,56.0172,17094.0
2017-09-22 11:10:00,60.71,60.71,60.59,60.6,8887.0,56.0264,56.0264,55.9157,55.9249,8887.0
2017-09-22 11:15:00,60.61,60.79,60.59,60.76,17896.0,55.9341,56.1002,55.9157,56.0725,17896.0
2017-09-22 11:20:00,60.76,60.81,60.71,60.78,10492.0,56.0725,56.1187,56.0264,56.091,10492.0
2017-09-22 11:25:00,60.78,60.78,60.65,60.65,4148.0,56.091,56.091,55.971,55.971,4148.0
2017-09-22 11:30:00,60.67,60.84,60.67,60.78,10350.0,55.9895,56.1464,55.9895,56.091,10350.0
2017-09-22 11:35:00,60.79,60.79,60.7,60.7,4060.0,56.1002,56.1002,56.0172,56.0172,4060.0
2017-09-22 11:40:00,60.7,60.76,60.7,60.71,5600.0,56.0172,56.0725,56.0172,56.0264,5600.0
2017-09-22 11:45:00,60.71,60.72,60.62,60.65,6100.0,56.0264,56.0356,55.9433,55.971,6100.0
2017-09-22 11:50:00,60.67,60.72,60.66,60.72,4600.0,55.9895,56.0356,55.9803,56.0356,4600.0
2017-09-22 11:55:00,60.72,60.74,60.68,60.73,8281.0,56.0356,56.0541,55.9987,56.0449,8281.0
2017-09-22 12:00:00,60.71,60.74,60.69,60.71,3800.0,56.0264,56.0541,56.0079,56.0264,3800.0
2017-09-22 12:05:00,60.73,60.76,60.68,60.71,5401.0,56.0449,56.0725,55.9987,56.0264,5401.0
2017-09-22 12:10:00,60.72,60.73,60.63,60.69,11740.0,56.0356,56.0449,55.9526,56.0079,11740.0
2017-09-22 12:15:00,60.66,60.67,60.6,60.6,71117.0,55.9803,55.9895,55.9249,55.9249,71117.0
2017-09-22 12:20:00,60.63,60.63,60.55,60.56,8249.0,55.9526,55.9526,55.8787,55.888,8249.0
2017-09-22 12:25:00,60.56,60.64,60.55,60.64,12043.0,55.888,55.9618,55.8787,55.9618,12043.0
2017-09-22 12:30:00,60.64,60.64,60.58,60.59,2500.0,55.9618,55.9618,55.9064,55.9157,2500.0
2017-09-22 12:35:00,60.58,60.65,60.58,60.62,5595.0,55.9064,55.971,55.9064,55.9433,5595.0
2017-09-22 12:40:00,60.64,60.65,60.6,60.61,3300.0,55.9618,55.971,55.9249,55.9341,3300.0
2017-09-22 12:45:00,60.6,60.6,60.57,60.59,3481.0,55.9249,55.9249,55.8972,55.9157,3481.0
2017-09-22 12:50:00,60.62,60.7,60.62,60.69,6600.0,55.9433,56.0172,55.9433,56.0079,6600.0
2017-09-22 12:55:00,60.69,60.72,60.66,60.68,5009.0,56.0079,56.0356,55.9803,55.9987,5009.0
2017-09-22 13:00:00,60.7,60.75,60.7,60.73,5225.0,56.0172,56.0633,56.0172,56.0449,5225.0
2017-09-22 13:05:00,60.74,60.74,60.68,60.68,4580.0,56.0541,56.0541,55.9987,55.9987,4580.0
2017-09-22 13:10:00,60.67,60.71,60.62,60.63,7653.0,55.9895,56.0264,55.9433,55.9526,7653.0
2017-09-22 13:15:00,60.65,60.69,60.63,60.66,4614.0,55.971,56.0079,55.9526,55.9803,4614.0
2017-09-22 13:20:00,60.66,60.7,60.63,60.64,4900.0,55.9803,56.0172,55.9526,55.9618,4900.0
2017-09-22 13:25:00,60.65,60.66,60.63,60.65,4400.0,55.971,55.9803,55.9526,55.971,4400.0
2017-09-22 13:30:00,60.67,60.68,60.66,60.67,5600.0,55.9895,55.9987,55.9803,55.9895,5600.0
2017-09-22 13:35:00,60.66,60.72,60.66,60.72,7474.0,55.9803,56.0356,55.9803,56.0356,7474.0
2017-09-22 13:40:00,60.73,60.75,60.7,60.73,8445.0,56.0449,56.0633,56.0172,56.0449,8445.0
2017-09-22 13:45:00,60.73,60.77,60.73,60.77,6106.0,56.0449,56.0818,56.0449,56.0818,6106.0
2017-09-22 13:50:00,60.77,60.83,60.77,60.8,6163.0,56.0818,56.1371,56.0818,56.1095,6163.0
2017-09-22 13:55:00,60.8,60.85,60.79,60.83,5506.0,56.1095,56.1556,56.1002,56.1371,5506.0
2017-09-22 14:00:00,60.84,60.84,60.8,60.81,8060.0,56.1464,56.1464,56.1095,56.1187,8060.0
2017-09-22 14:05:00,60.8,60.86,60.8,60.85,8181.0,56.1095,56.1648,56.1095,56.1556,8181.0
2017-09-22 14:10:00,60.86,60.88,60.83,60.88,10744.0,56.1648,56.1833,56.1371,56.1833,10744.0
2017-09-22 14:15:00,60.88,60.91,60.74,60.88,17454.0,56.1833,56.211,56.0541,56.1833,17454.0
2017-09-22 14:20:00,60.87,60.92,60.85,60.89,9577.0,56.1741,56.2202,56.1556,56.1925,9577.0
2017-09-22 14:25:00,60.88,60.91,60.87,60.87,7785.0,56.1833,56.211,56.1741,56.1741,7785.0
2017-09-22 14:30:00,60.88,60.91,60.87,60.91,7128.0,56.1833,56.211,56.1741,56.211,7128.0
2017-09-22 14:35:00,60.91,60.92,60.89,60.92,8884.0,56.211,56.2202,56.1925,56.2202,8884.0
2017-09-22 14:40:00,60.93,60.94,60.88,60.92,11995.0,56.2294,56.2387,56.1833,56.2202,11995.0
2017-09-22 14:45:00,60.91,60.96,60.88,60.94,16300.0,56.211,56.2571,56.1833,56.2387,16300.0
2017-09-22 14:50:00,60.93,60.98,60.93,60.94,7993.0,56.2294,56.2756,56.2294,56.2387,7993.0
2017-09-22 14:55:00,60.94,60.96,60.91,60.91,16925.0,56.2387,56.2571,56.211,56.211,16925.0
2017-09-22 15:00:00,60.91,60.96,60.91,60.93,11280.0,56.211,56.2571,56.211,56.2294,11280.0
2017-09-22 15:05:00,60.94,60.98,60.92,60.97,7523.0,56.2387,56.2756,56.2202,56.2663,7523.0
2017-09-22 15:10:00,60.98,60.98,60.94,60.96,7400.0,56.2756,56.2756,56.2387,56.2571,7400.0
2017-09-22 15:15:00,60.96,61.03,60.95,61.02,20814.0,56.2571,56.3217,56.2479,56.3125,20814.0
2017-09-22 15:20:00,61.02,61.07,61.01,61.06,13762.0,56.3125,56.3586,56.3033,56.3494,13762.0
2017-09-22 15:25:00,61.06,61.07,61.03,61.03,11979.0,56.3494,56.3586,56.3217,56.3217,11979.0
2017-09-22 15:30:00,61.05,61.07,61.01,61.02,14023.0,56.3402,56.3586,56.3033,56.3125,14023.0
2017-09-22 15:35:00,61.03,61.03,60.97,60.98,10473.0,56.3217,56.3217,56.2663,56.2756,10473.0
2017-09-22 15:40:00,60.98,60.99,60.93,60.93,19732.0,56.2756,56.2848,56.2294,56.2294,19732.0
2017-09-22 15:45:00,60.95,60.99,60.94,60.97,27224.0,56.2479,56.2848,56.2387,56.2663,27224.0
2017-09-22 15:50:00,60.97,60.99,60.9,60.94,59226.0,56.2663,56.2848,56.2017,56.2387,59226.0
2017-09-22 15:55:00,60.94,60.98,60.87,60.9,167571.0,56.2387,56.2756,56.1741,56.2017,167571.0
2017-09-25 09:30:00,62.67,63.3,62.5,62.96,213223.0,57.8352,58.4166,57.6783,58.1028,213223.0
2017-09-25 09:35:00,62.91,63.35,62.91,63.27,101118.0,58.0567,58.4627,58.0567,58.3889,101118.0
2017-09-25 09:40:00,63.27,63.48,62.91,62.98,82143.0,58.3889,58.5827,58.0567,58.1213,82143.0
2017-09-25 09:45:00,62.98,63.19,62.86,63.08,62855.0,58.1213,58.3151,58.0105,58.2136,62855.0
2017-09-25 09:50:00,63.08,63.43,63.05,63.42,50389.0,58.2136,58.5366,58.1859,58.5273,50389.0
2017-09-25 09:55:00,63.44,63.57,63.32,63.39,77833.0,58.5458,58.6658,58.435,58.4996,77833.0
2017-09-25 10:00:00,63.41,63.56,63.37,63.5,64888.0,58.5181,58.6565,58.4812,58.6012,64888.0
2017-09-25 10:05:00,63.5,63.52,63.35,63.35,42204.0,58.6012,58.6196,58.4627,58.4627,42204.0
2017-09-25 10:10:00,63.37,63.38,63.2,63.35,37727.0,58.4812,58.4904,58.3243,58.4627,37727.0
2017-09-25 10:15:00,63.35,63.35,63.13,63.29,34286.0,58.4627,58.4627,58.2597,58.4074,34286.0
2017-09-25 10:20:00,63.29,63.5,63.25,63.45,40114.0,58.4074,58.6012,58.3704,58.555,40114.0
2017-09-25 10:25:00,63.45,63.54,63.41,63.54,29968.0,58.555,58.6381,58.5181,58.6381,29968.0
2017-09-25 10:30:00,63.53,63.58,63.42,63.5,40150.0,58.6288,58.675,58.5273,58.6012,40150.0
2017-09-25 10:35:00,63.5,63.5,63.09,63.09,37048.0,58.6012,58.6012,58.2228,58.2228,37048.0
2017-09-25 10:40:00,63.11,63.26,63.09,63.25,22763.0,58.2413,58.3797,58.2228,58.3704,22763.0
2017-09-25 10:45:00,63.24,63.3,63.1,63.11,21051.0,58.3612,58.4166,58.232,58.2413,21051.0
2017-09-25 10:50:00,63.1,63.12,62.94,63.02,29918.0,58.232,58.2505,58.0844,58.1582,29918.0
2017-09-25 10:55:00,62.99,63.11,62.95,62.96,32190.0,58.1305,58.2413,58.0936,58.1028,32190.0
2017-09-25 11:00:00,62.94,62.99,62.85,62.91,100479.0,58.0844,58.1305,58.0013,58.0567,100479.0
2017-09-25 11:05:00,62.91,62.92,62.78,62.86,57623.0,58.0567,58.0659,57.9367,58.0105,57623.0
2017-09-25 11:10:00,62.85,62.91,62.84,62.9,33035.0,58.0013,58.0567,57.9921,58.0475,33035.0
2017-09-25 11:15:00,62.9,62.95,62.82,62.83,32453.0,58.0475,58.0936,57.9736,57.9829,32453.0
2017-09-25 11:20:00,62.84,62.88,62.68,62.68,24801.0,57.9921,58.029,57.8444,57.8444,24801.0
2017-09-25 11:25:00,62.67,62.8,62.67,62.8,32953.0,57.8352,57.9552,57.8352,57.9552,32953.0
2017-09-25 11:30:00,62.8,62.94,62.8,62.91,43151.0,57.9552,58.0844,57.9552,58.0567,43151.0
2017-09-25 11:35:00,62.91,63.02,62.83,62.83,64869.0,58.0567,58.1582,57.9829,57.9829,64869.0
2017-09-25 11:40:00,62.83,62.86,62.76,62.8,11549.0,57.9829,58.0105,57.9183,57.9552,11549.0
2017-09-25 11:45:00,62.79,62.82,62.74,62.76,10270.0,57.9459,57.9736,57.8998,57.9183,10270.0
2017-09-25 11:50:00,62.75,62.77,62.72,62.74,13967.0,57.909,57.9275,57.8813,57.8998,13967.0
2017-09-25 11:55:00,62.74,62.76,62.67,62.76,10555.0,57.8998,57.9183,57.8352,57.9183,10555.0
2017-09-25 12:00:00,62.76,62.77,62.66,62.75,9670.0,57.9183,57.9275,57.826,57.909,9670.0
2017-09-25 12:05:00,62.75,62.76,62.67,62.68,13237.0,57.909,57.9183,57.8352,57.8444,13237.0
2017-09-25 12:10:00,62.68,62.7,62.62,62.62,12956.0,57.8444,57.8629,57.7891,57.7891,12956.0
2017-09-25 12:15:00,62.64,62.7,62.56,62.56,10251.0,57.8075,57.8629,57.7337,57.7337,10251.0
2017-09-25 12:20:00,62.56,62.63,62.54,62.62,10328.0,57.7337,57.7983,57.7152,57.7891,10328.0
2017-09-25 12:25:00,62.63,62.7,62.61,62.67,19801.0,57.7983,57.8629,57.7798,57.8352,19801.0
2017-09-25 12:30:00,62.66,62.84,62.64,62.7,30502.0,57.826,57.9921,57.8075,57.8629,30502.0
2017-09-25 12:35:00,62.71,62.75,62.69,62.75,10575.0,57.8721,57.909,57.8537,57.909,10575.0
2017-09-25 12:40:00,62.76,62.76,62.7,62.73,4665.0,57.9183,57.9183,57.8629,57.8906,4665.0
2017-09-25 12:45:00,62.73,62.74,62.64,62.64,6913.0,57.8906,57.8998,57.8075,57.8075,6913.0
2017-09-25 12:50:00,62.63,62.69,62.63,62.66,8899.0,57.7983,57.8537,57.7983,57.826,8899.0
2017-09-25 12:55:00,62.65,62.68,62.62,62.67,8001.0,57.8167,57.8444,57.7891,57.8352,8001.0
2017-09-25 13:00:00,62.67,62.75,62.67,62.75,9870.0,57.8352,57.909,57.8352,57.909,9870.0
2017-09-25 13:05:00,62.75,62.75,62.68,62.73,10708.0,57.909,57.909,57.8444,57.8906,10708.0
2017-09-25 13:10:00,62.73,62.74,62.65,62.69,9534.0,57.8906,57.8998,57.8167,57.8537,9534.0
2017-09-25 13:15:00,62.68,62.71,62.63,62.71,7028.0,57.8444,57.8721,57.7983,57.8721,7028.0
2017-09-25 13:20:00,62.72,62.72,62.69,62.71,9252.0,57.8813,57.8813,57.8537,57.8721,9252.0
2017-09-25 13:25:00,62.7,62.76,62.68,62.72,8305.0,57.8629,57.9183,57.8444,57.8813,8305.0
2017-09-25 13:30:00,62.72,62.72,62.65,62.65,9959.0,57.8813,57.8813,57.8167,57.8167,9959.0
2017-09-25 13:35:00,62.66,62.72,62.64,62.7,9626.0,57.826,57.8813,57.8075,57.8629,9626.0
2017-09-25 13:40:00,62.7,62.73,62.65,62.68,8882.0,57.8629,57.8906,57.8167,57.8444,8882.0
2017-09-25 13:45:00,62.69,62.74,62.67,62.72,43486.0,57.8537,57.8998,57.8352,57.8813,43486.0
2017-09-25 13:50:00,62.72,62.75,62.67,62.67,17774.0,57.8813,57.909,57.8352,57.8352,17774.0
2017-09-25 13:55:00,62.66,62.72,62.65,62.7,17379.0,57.826,57.8813,57.8167,57.8629,17379.0
2017-09-25 14:00:00,62.7,62.8,62.69,62.79,38184.0,57.8629,57.9552,57.8537,57.9459,38184.0
2017-09-25 14:05:00,62.8,62.82,62.74,62.78,22541.0,57.9552,57.9736,57.8998,57.9367,22541.0
2017-09-25 14:10:00,62.78,62.79,62.69,62.76,35148.0,57.9367,57.9459,57.8537,57.9183,35148.0
2017-09-25 14:15:00,62.76,62.79,62.73,62.73,16909.0,57.9183,57.9459,57.8906,57.8906,16909.0
2017-09-25 14:20:00,62.73,62.8,62.71,62.77,15427.0,57.8906,57.9552,57.8721,57.9275,15427.0
2017-09-25 14:25:00,62.77,62.78,62.72,62.76,15027.0,57.9275,57.9367,57.8813,57.9183,15027.0
2017-09-25 14:30:00,62.75,62.76,62.65,62.68,11795.0,57.909,57.9183,57.8167,57.8444,11795.0
2017-09-25 14:35:00,62.68,62.68,62.59,62.64,14641.0,57.8444,57.8444,57.7614,57.8075,14641.0
2017-09-25 14:40:00,62.65,62.69,62.63,62.64,16551.0,57.8167,57.8537,57.7983,57.8075,16551.0
2017-09-25 14:45:00,62.64,62.77,62.64,62.77,20952.0,57.8075,57.9275,57.8075,57.9275,20952.0
2017-09-25 14:50:00,62.76,62.77,62.71,62.72,12297.0,57.9183,57.9275,57.8721,57.8813,12297.0
2017-09-25 14:55:00,62.74,62.75,62.68,62.74,15395.0,57.8998,57.909,57.8444,57.8998,15395.0
2017-09-25 15:00:00,62.73,62.75,62.66,62.67,12852.0,57.8906,57.909,57.826,57.8352,12852.0
2017-09-25 15:05:00,62.67,62.68,62.55,62.61,27380.0,57.8352,57.8444,57.7245,57.7798,27380.0
2017-09-25 15:10:00,62.61,62.63,62.56,62.61,18054.0,57.7798,57.7983,57.7337,57.7798,18054.0
2017-09-25 15:15:00,62.6,62.62,62.57,62.6,27427.0,57.7706,57.7891,57.7429,57.7706,27427.0
2017-09-25 15:20:00,62.61,62.67,62.59,62.67,17038.0,57.7798,57.8352,57.7614,57.8352,17038.0
2017-09-25 15:25:00,62.67,62.68,62.63,62.65,27208.0,57.8352,57.8444,57.7983,57.8167,27208.0
2017-09-25 15:30:00,62.66,62.68,62.65,62.66,28460.0,57.826,57.8444,57.8167,57.826,28460.0
2017-09-25 15:35:00,62.65,62.69,62.61,62.68,42346.0,57.8167,57.8537,57.7798,57.8444,42346.0
2017-09-25 15:40:00,62.68,62.71,62.66,62.7,47702.0,57.8444,57.8721,57.826,57.8629,47702.0
2017-09-25 15:45:00,62.7,62.79,62.69,62.78,55307.0,57.8629,57.9459,57.8537,57.9367,55307.0
2017-09-25 15:50:00,62.78,62.78,62.63,62.75,201253.0,57.9367,57.9367,57.7983,57.909,201253.0
2017-09-25 15:55:00,62.75,62.9,62.75,62.88,270079.0,57.909,58.0475,57.909,58.029,270079.0
2017-09-26 09:30:00,63.01,63.12,62.67,63.0,44936.0,58.149,58.2505,57.8352,58.1397,44936.0
2017-09-26 09:35:00,63.0,63.18,62.99,63.09,44957.0,58.1397,58.3058,58.1305,58.2228,44957.0
2017-09-26 09:40:00,63.08,63.22,63.0,63.0,38191.0,58.2136,58.3428,58.1397,58.1397,38191.0
2017-09-26 09:45:00,63.0,63.36,63.0,63.36,47043.0,58.1397,58.472,58.1397,58.472,47043.0
2017-09-26 09:50:00,63.36,63.47,63.24,63.47,52732.0,58.472,58.5735,58.3612,58.5735,52732.0
2017-09-26 09:55:00,63.47,63.66,63.43,63.53,85159.0,58.5735,58.7488,58.5366,58.6288,85159.0
2017-09-26 10:00:00,63.54,63.57,63.26,63.27,80441.0,58.6381,58.6658,58.3797,58.3889,80441.0
2017-09-26 10:05:00,63.26,63.32,63.1,63.32,54267.0,58.3797,58.435,58.232,58.435,54267.0
2017-09-26 10:10:00,63.32,63.32,63.2,63.31,39941.0,58.435,58.435,58.3243,58.4258,39941.0
2017-09-26 10:15:00,63.3,63.47,63.27,63.43,45397.0,58.4166,58.5735,58.3889,58.5366,45397.0
2017-09-26 10:20:00,63.43,63.65,63.43,63.58,50092.0,58.5366,58.7396,58.5366,58.675,50092.0
2017-09-26 10:25:00,63.58,63.6,63.43,63.46,34442.0,58.675,58.6934,58.5366,58.5642,34442.0
2017-09-26 10:30:00,63.46,63.61,63.46,63.58,53705.0,58.5642,58.7027,58.5642,58.675,53705.0
2017-09-26 10:35:00,63.57,63.59,63.25,63.25,52922.0,58.6658,58.6842,58.3704,58.3704,52922.0
2017-09-26 10:40:00,63.26,63.32,63.18,63.23,33965.0,58.3797,58.435,58.3058,58.352,33965.0
2017-09-26 10:45:00,63.25,63.33,63.22,63.23,20270.0,58.3704,58.4443,58.3428,58.352,20270.0
2017-09-26 10:50:00,63.24,63.34,63.14,63.33,28869.0,58.3612,58.4535,58.2689,58.4443,28869.0
2017-09-26 10:55:00,63.33,63.38,63.25,63.35,34175.0,58.4443,58.4904,58.3704,58.4627,34175.0
2017-09-26 11:00:00,63.35,63.49,63.33,63.49,18644.0,58.4627,58.5919,58.4443,58.5919,18644.0
2017-09-26 11:05:00,63.5,63.52,63.42,63.44,28647.0,58.6012,58.6196,58.5273,58.5458,28647.0
2017-09-26 11:10:00,63.44,63.46,63.36,63.43,25534.0,58.5458,58.5642,58.472,58.5366,25534.0
2017-09-26 11:15:00,63.42,63.47,63.37,63.46,19412.0,58.5273,58.5735,58.4812,58.5642,19412.0
2017-09-26 11:20:00,63.46,63.47,63.34,63.36,25794.0,58.5642,58.5735,58.4535,58.472,25794.0
2017-09-26 11:25:00,63.35,63.46,63.25,63.25,48196.0,58.4627,58.5642,58.3704,58.3704,48196.0
2017-09-26 11:30:00,63.24,63.29,63.21,63.22,25522.0,58.3612,58.4074,58.3335,58.3428,25522.0
2017-09-26 11:35:00,63.21,63.39,63.21,63.36,36383.0,58.3335,58.4996,58.3335,58.472,36383.0
2017-09-26 11:40:00,63.36,63.43,63.24,63.27,29127.0,58.472,58.5366,58.3612,58.3889,29127.0
2017-09-26 11:45:00,63.27,63.34,63.22,63.23,29667.0,58.3889,58.4535,58.3428,58.352,29667.0
2017-09-26 11:50:00,63.22,63.3,63.2,63.29,20357.0,58.3428,58.4166,58.3243,58.4074,20357.0
2017-09-26 11:55:00,63.29,63.29,63.2,63.2,16577.0,58.4074,58.4074,58.3243,58.3243,16577.0
2017-09-26 12:00:00,63.21,63.29,63.2,63.21,18907.0,58.3335,58.4074,58.3243,58.3335,18907.0
2017-09-26 12:05:00,63.21,63.23,63.18,63.21,19697.0,58.3335,58.352,58.3058,58.3335,19697.0
2017-09-26 12:10:00,63.23,63.3,63.19,63.3,16423.0,58.352,58.4166,58.3151,58.4166,16423.0
2017-09-26 12:15:00,63.3,63.35,63.29,63.35,13235.0,58.4166,58.4627,58.4074,58.4627,13235.0
2017-09-26 12:20:00,63.35,63.36,63.32,63.34,20610.0,58.4627,58.472,58.435,58.4535,20610.0
2017-09-26 12:25:00,63.34,63.4,63.3,63.38,20896.0,58.4535,58.5089,58.4166,58.4904,20896.0
2017-09-26 12:30:00,63.37,63.4,63.29,63.29,17013.0,58.4812,58.5089,58.4074,58.4074,17013.0
2017-09-26 12:35:00,63.29,63.3,63.24,63.27,22442.0,58.4074,58.4166,58.3612,58.3889,22442.0
2017-09-26 12:40:00,63.26,63.34,63.22,63.34,13905.0,58.3797,58.4535,58.3428,58.4535,13905.0
2017-09-26 12:45:00,63.35,63.41,63.33,63.4,24391.0,58.4627,58.5181,58.4443,58.5089,24391.0
2017-09-26 12:50:00,63.39,63.41,63.34,63.34,14796.0,58.4996,58.5181,58.4535,58.4535,14796.0
2017-09-26 12:55:00,63.34,63.38,63.33,63.36,14103.0,58.4535,58.4904,58.4443,58.472,14103.0
2017-09-26 13:00:00,63.36,63.41,63.33,63.41,15877.0,58.472,58.5181,58.4443,58.5181,15877.0
2017-09-26 13:05:00,63.4,63.42,63.33,63.34,21982.0,58.5089,58.5273,58.4443,58.4535,21982.0
2017-09-26 13:10:00,63.33,63.46,63.31,63.46,30536.0,58.4443,58.5642,58.4258,58.5642,30536.0
2017-09-26 13:15:00,63.46,63.53,63.41,63.53,19529.0,58.5642,58.6288,58.5181,58.6288,19529.0
2017-09-26 13:20:00,63.53,63.56,63.5,63.54,25262.0,58.6288,58.6565,58.6012,58.6381,25262.0
2017-09-26 13:25:00,63.55,63.61,63.53,63.56,31363.0,58.6473,58.7027,58.6288,58.6565,31363.0
2017-09-26 13:30:00,63.57,63.63,63.53,63.61,33364.0,58.6658,58.7211,58.6288,58.7027,33364.0
2017-09-26 13:35:00,63.61,63.62,63.55,63.61,34041.0,58.7027,58.7119,58.6473,58.7027,34041.0
2017-09-26 13:40:00,63.61,63.64,63.58,63.64,14119.0,58.7027,58.7304,58.675,58.7304,14119.0
2017-09-26 13:45:00,63.63,63.64,63.59,63.62,27576.0,58.7211,58.7304,58.6842,58.7119,27576.0
2017-09-26 13:50:00,63.62,63.66,63.6,63.63,23039.0,58.7119,58.7488,58.6934,58.7211,23039.0
2017-09-26 13:55:00,63.64,63.65,63.59,63.6,24983.0,58.7304,58.7396,58.6842,58.6934,24983.0
2017-09-26 14:00:00,63.59,63.61,63.56,63.57,27938.0,58.6842,58.7027,58.6565,58.6658,27938.0
2017-09-26 14:05:00,63.56,63.58,63.49,63.58,28313.0,58.6565,58.675,58.5919,58.675,28313.0
2017-09-26 14:10:00,63.58,63.58,63.56,63.57,19035.0,58.675,58.675,58.6565,58.6658,19035.0
2017-09-26 14:15:00,63.57,63.61,63.57,63.61,20089.0,58.6658,58.7027,58.6658,58.7027,20089.0
2017-09-26 14:20:00,63.61,63.66,63.59,63.66,20264.0,58.7027,58.7488,58.6842,58.7488,20264.0
2017-09-26 14:25:00,63.65,63.65,63.58,63.61,23880.0,58.7396,58.7396,58.675,58.7027,23880.0
2017-09-26 14:30:00,63.61,63.65,63.58,63.63,20432.0,58.7027,58.7396,58.675,58.7211,20432.0
2017-09-26 14:35:00,63.63,63.74,63.63,63.74,37494.0,58.7211,58.8226,58.7211,58.8226,37494.0
2017-09-26 14:40:00,63.74,63.82,63.71,63.8,52124.0,58.8226,58.8965,58.795,58.878,52124.0
2017-09-26 14:45:00,63.8,63.83,63.71,63.75,39501.0,58.878,58.9057,58.795,58.8319,39501.0
2017-09-26 14:50:00,63.74,63.75,63.67,63.68,30014.0,58.8226,58.8319,58.758,58.7673,30014.0
2017-09-26 14:55:00,63.68,63.7,63.64,63.68,34496.0,58.7673,58.7857,58.7304,58.7673,34496.0
2017-09-26 15:00:00,63.69,63.73,63.68,63.73,23488.0,58.7765,58.8134,58.7673,58.8134,23488.0
2017-09-26 15:05:00,63.73,63.85,63.72,63.85,48514.0,58.8134,58.9242,58.8042,58.9242,48514.0
2017-09-26 15:10:00,63.85,63.89,63.79,63.84,57718.0,58.9242,58.9611,58.8688,58.9149,57718.0
2017-09-26 15:15:00,63.83,63.87,63.83,63.87,35075.0,58.9057,58.9426,58.9057,58.9426,35075.0
2017-09-26 15:20:00,63.87,63.9,63.84,63.9,41208.0,58.9426,58.9703,58.9149,58.9703,41208.0
2017-09-26 15:25:00,63.9,63.91,63.86,63.89,38794.0,58.9703,58.9795,58.9334,58.9611,38794.0
2017-09-26 15:30:00,63.89,63.94,63.88,63.94,60077.0,58.9611,59.0072,58.9518,59.0072,60077.0
2017-09-26 15:35:00,63.92,63.93,63.86,63.91,87053.0,58.9888,58.998,58.9334,58.9795,87053.0
2017-09-26 15:40:00,63.91,63.92,63.85,63.87,84659.0,58.9795,58.9888,58.9242,58.9426,84659.0
2017-09-26 15:45:00,63.86,63.93,63.85,63.9,89254.0,58.9334,58.998,58.9242,58.9703,89254.0
2017-09-26 15:50:00,63.9,63.91,63.8,63.85,153039.0,58.9703,58.9795,58.878,58.9242,153039.0
2017-09-26 15:55:00,63.85,63.85,63.76,63.79,210353.0,58.9242,58.9242,58.8411,58.8688,210353.0
2017-09-27 09:30:00,63.68,64.1,63.64,64.04,47249.0,58.7673,59.1549,58.7304,59.0995,47249.0
2017-09-27 09:35:00,64.04,64.18,63.91,64.13,44328.0,59.0995,59.2287,58.9795,59.1826,44328.0
2017-09-27 09:40:00,64.11,64.22,64.01,64.14,43610.0,59.1641,59.2656,59.0718,59.1918,43610.0
2017-09-27 09:45:00,64.14,64.34,64.05,64.28,43752.0,59.1918,59.3764,59.1087,59.321,43752.0
2017-09-27 09:50:00,64.31,64.51,64.29,64.5,49948.0,59.3487,59.5332,59.3302,59.524,49948.0
2017-09-27 09:55:00,64.48,64.6,64.47,64.59,55688.0,59.5056,59.6163,59.4963,59.6071,55688.0
2017-09-27 10:00:00,64.59,64.88,64.58,64.88,38016.0,59.6071,59.8747,59.5978,59.8747,38016.0
2017-09-27 10:05:00,64.88,65.0,64.82,64.97,63015.0,59.8747,59.9854,59.8193,59.9578,63015.0
2017-09-27 10:10:00,64.98,65.3,64.97,65.09,170373.0,59.967,60.2623,59.9578,60.0685,170373.0
2017-09-27 10:15:00,65.08,65.15,64.85,64.87,266995.0,60.0593,60.1239,59.847,59.8655,266995.0
2017-09-27 10:20:00,64.89,65.01,64.86,64.88,76957.0,59.8839,59.9947,59.8562,59.8747,76957.0
2017-09-27 10:25:00,64.89,64.89,64.75,64.76,83333.0,59.8839,59.8839,59.7547,59.764,83333.0
2017-09-27 10:30:00,64.76,64.97,64.76,64.92,53469.0,59.764,59.9578,59.764,59.9116,53469.0
2017-09-27 10:35:00,64.92,64.93,64.56,64.61,60997.0,59.9116,59.9208,59.5794,59.6255,60997.0
2017-09-27 10:40:00,64.62,64.64,64.41,64.45,63367.0,59.6348,59.6532,59.441,59.4779,63367.0
2017-09-27 10:45:00,64.46,64.49,64.34,64.36,55325.0,59.4871,59.5148,59.3764,59.3948,55325.0
2017-09-27 10:50:00,64.34,64.34,64.11,64.16,43121.0,59.3764,59.3764,59.1641,59.2102,43121.0
2017-09-27 10:55:00,64.18,64.45,64.16,64.41,55743.0,59.2287,59.4779,59.2102,59.441,55743.0
2017-09-27 11:00:00,64.42,64.62,64.4,64.59,63118.0,59.4502,59.6348,59.4317,59.6071,63118.0
2017-09-27 11:05:00,64.59,64.69,64.56,64.69,146152.0,59.6071,59.6994,59.5794,59.6994,146152.0
2017-09-27 11:10:00,64.68,64.69,64.43,64.58,71612.0,59.6901,59.6994,59.4594,59.5978,71612.0
2017-09-27 11:15:00,64.57,64.69,64.57,64.69,68321.0,59.5886,59.6994,59.5886,59.6994,68321.0
2017-09-27 11:20:00,64.69,64.78,64.68,64.7,30513.0,59.6994,59.7824,59.6901,59.7086,30513.0
2017-09-27 11:25:00,64.69,64.74,64.64,64.73,34509.0,59.6994,59.7455,59.6532,59.7363,34509.0
2017-09-27 11:30:00,64.73,64.77,64.55,64.58,34109.0,59.7363,59.7732,59.5702,59.5978,34109.0
2017-09-27 11:35:00,64.57,64.61,64.5,64.54,24383.0,59.5886,59.6255,59.524,59.5609,24383.0
2017-09-27 11:40:00,64.54,64.59,64.47,64.59,29661.0,59.5609,59.6071,59.4963,59.6071,29661.0
2017-09-27 11:45:00,64.59,64.69,64.57,64.66,21815.0,59.6071,59.6994,59.5886,59.6717,21815.0
2017-09-27 11:50:00,64.66,64.75,64.63,64.65,23307.0,59.6717,59.7547,59.644,59.6624,23307.0
2017-09-27 11:55:00,64.62,64.74,64.6,64.68,41987.0,59.6348,59.7455,59.6163,59.6901,41987.0
2017-09-27 12:00:00,64.68,64.74,64.62,64.71,21542.0,59.6901,59.7455,59.6348,59.7178,21542.0
2017-09-27 12:05:00,64.73,64.73,64.63,64.73,44405.0,59.7363,59.7363,59.644,59.7363,44405.0
2017-09-27 12:10:00,64.74,64.76,64.71,64.71,17953.0,59.7455,59.764,59.7178,59.7178,17953.0
2017-09-27 12:15:00,64.7,64.71,64.56,64.63,17763.0,59.7086,59.7178,59.5794,59.644,17763.0
2017-09-27 12:20:00,64.62,64.63,64.51,64.6,24282.0,59.6348,59.644,59.5332,59.6163,24282.0
2017-09-27 12:25:00,64.62,64.63,64.53,64.63,29806.0,59.6348,59.644,59.5517,59.644,29806.0
2017-09-27 12:30:00,64.61,64.65,64.54,64.64,32273.0,59.6255,59.6624,59.5609,59.6532,32273.0
2017-09-27 12:35:00,64.63,64.69,64.59,64.69,17398.0,59.644,59.6994,59.6071,59.6994,17398.0
2017-09-27 12:40:00,64.69,64.73,64.61,64.73,20443.0,59.6994,59.7363,59.6255,59.7363,20443.0
2017-09-27 12:45:00,64.73,64.74,64.67,64.71,14633.0,59.7363,59.7455,59.6809,59.7178,14633.0
2017-09-27 12:50:00,64.71,64.72,64.68,64.69,15196.0,59.7178,59.727,59.6901,59.6994,15196.0
2017-09-27 12:55:00,64.71,64.71,64.6,64.71,16310.0,59.7178,59.7178,59.6163,59.7178,16310.0
2017-09-27 13:00:00,64.73,64.77,64.73,64.76,18498.0,59.7363,59.7732,59.7363,59.764,18498.0
2017-09-27 13:05:00,64.76,64.87,64.76,64.87,17332.0,59.764,59.8655,59.764,59.8655,17332.0
2017-09-27 13:10:00,64.87,64.9,64.85,64.86,13472.0,59.8655,59.8932,59.847,59.8562,13472.0
2017-09-27 13:15:00,64.86,64.88,64.74,64.79,25552.0,59.8562,59.8747,59.7455,59.7916,25552.0
2017-09-27 13:20:00,64.79,64.82,64.74,64.82,17611.0,59.7916,59.8193,59.7455,59.8193,17611.0
2017-09-27 13:25:00,64.81,64.81,64.74,64.77,20245.0,59.8101,59.8101,59.7455,59.7732,20245.0
2017-09-27 13:30:00,64.77,64.84,64.77,64.79,14262.0,59.7732,59.8378,59.7732,59.7916,14262.0
2017-09-27 13:35:00,64.8,64.84,64.79,64.83,10805.0,59.8009,59.8378,59.7916,59.8286,10805.0
2017-09-27 13:40:00,64.83,64.89,64.83,64.87,20280.0,59.8286,59.8839,59.8286,59.8655,20280.0
2017-09-27 13:45:00,64.85,64.85,64.81,64.81,15331.0,59.847,59.847,59.8101,59.8101,15331.0
2017-09-27 13:50:00,64.8,64.85,64.8,64.82,16782.0,59.8009,59.847,59.8009,59.8193,16782.0
2017-09-27 13:55:00,64.81,64.93,64.81,64.9,33995.0,59.8101,59.9208,59.8101,59.8932,33995.0
2017-09-27 14:00:00,64.89,64.94,64.86,64.91,22016.0,59.8839,59.9301,59.8562,59.9024,22016.0
2017-09-27 14:05:00,64.92,64.93,64.85,64.9,46660.0,59.9116,59.9208,59.847,59.8932,46660.0
2017-09-27 14:10:00,64.9,65.02,64.9,65.02,73428.0,59.8932,60.0039,59.8932,60.0039,73428.0
2017-09-27 14:15:00,65.02,65.12,65.0,65.0,30054.0,60.0039,60.0962,59.9854,59.9854,30054.0
2017-09-27 14:20:00,65.0,65.1,64.95,65.01,53211.0,59.9854,60.0777,59.9393,59.9947,53211.0
2017-09-27 14:25:00,65.01,65.08,64.98,65.01,43062.0,59.9947,60.0593,59.967,59.9947,43062.0
2017-09-27 14:30:00,65.01,65.02,64.93,64.95,52799.0,59.9947,60.0039,59.9208,59.9393,52799.0
2017-09-27 14:35:00,64.95,65.02,64.95,65.01,53031.0,59.9393,60.0039,59.9393,59.9947,53031.0
2017-09-27 14:40:00,65.01,65.03,64.97,65.02,50197.0,59.9947,60.0131,59.9578,60.0039,50197.0
2017-09-27 14:45:00,65.03,65.06,64.96,64.98,64726.0,60.0131,60.0408,59.9485,59.967,64726.0
2017-09-27 14:50:00,64.98,65.02,64.96,65.0,36683.0,59.967,60.0039,59.9485,59.9854,36683.0
2017-09-27 14:55:00,65.0,65.09,64.98,65.06,51212.0,59.9854,60.0685,59.967,60.0408,51212.0
2017-09-27 15:00:00,65.06,65.1,65.0,65.02,54824.0,60.0408,60.0777,59.9854,60.0039,54824.0
2017-09-27 15:05:00,65.02,65.06,64.99,64.99,55989.0,60.0039,60.0408,59.9762,59.9762,55989.0
2017-09-27 15:10:00,65.0,65.05,64.97,65.0,54674.0,59.9854,60.0316,59.9578,59.9854,54674.0
2017-09-27 15:15:00,65.01,65.11,65.01,65.1,38496.0,59.9947,60.087,59.9947,60.0777,38496.0
2017-09-27 15:20:00,65.1,65.11,64.99,64.99,38073.0,60.0777,60.087,59.9762,59.9762,38073.0
2017-09-27 15:25:00,64.99,65.06,64.97,64.99,42384.0,59.9762,60.0408,59.9578,59.9762,42384.0
2017-09-27 15:30:00,64.99,65.0,64.9,64.95,80921.0,59.9762,59.9854,59.8932,59.9393,80921.0
2017-09-27 15:35:00,64.95,64.95,64.91,64.95,44598.0,59.9393,59.9393,59.9024,59.9393,44598.0
2017-09-27 15:40:00,64.95,64.95,64.76,64.81,64962.0,59.9393,59.9393,59.764,59.8101,64962.0
2017-09-27 15:45:00,64.81,64.86,64.79,64.84,68395.0,59.8101,59.8562,59.7916,59.8378,68395.0
2017-09-27 15:50:00,64.83,64.9,64.81,64.85,81152.0,59.8286,59.8932,59.8101,59.847,81152.0
2017-09-27 15:55:00,64.86,64.92,64.82,64.84,141424.0,59.8562,59.9116,59.8193,59.8378,141424.0
2017-09-28 09:30:00,64.56,64.76,64.5,64.59,86570.0,59.5794,59.764,59.524,59.6071,86570.0
2017-09-28 09:35:00,64.59,64.59,64.4,64.5,388690.0,59.6071,59.6071,59.4317,59.524,388690.0
2017-09-28 09:40:00,64.54,64.74,64.53,64.69,46123.0,59.5609,59.7455,59.5517,59.6994,46123.0
2017-09-28 09:45:00,64.67,64.79,64.63,64.76,17038.0,59.6809,59.7916,59.644,59.764,17038.0
2017-09-28 09:50:00,64.77,64.77,64.61,64.63,16016.0,59.7732,59.7732,59.6255,59.644,16016.0
2017-09-28 09:55:00,64.61,64.63,64.41,64.44,52535.0,59.6255,59.644,59.441,59.4686,52535.0
2017-09-28 10:00:00,64.44,64.49,64.33,64.33,82882.0,59.4686,59.5148,59.3671,59.3671,82882.0
2017-09-28 10:05:00,64.33,64.42,64.24,64.39,58766.0,59.3671,59.4502,59.2841,59.4225,58766.0
2017-09-28 10:10:00,64.39,64.42,64.35,64.36,34685.0,59.4225,59.4502,59.3856,59.3948,34685.0
2017-09-28 10:15:00,64.36,64.51,64.36,64.47,37521.0,59.3948,59.5332,59.3948,59.4963,37521.0
2017-09-28 10:20:00,64.47,64.51,64.44,64.48,22840.0,59.4963,59.5332,59.4686,59.5056,22840.0
2017-09-28 10:25:00,64.48,64.55,64.46,64.52,29225.0,59.5056,59.5702,59.4871,59.5425,29225.0
2017-09-28 10:30:00,64.52,64.58,64.32,64.32,72249.0,59.5425,59.5978,59.3579,59.3579,72249.0
2017-09-28 10:35:00,64.3,64.34,63.98,64.09,55449.0,59.3394,59.3764,59.0441,59.1456,55449.0
2017-09-28 10:40:00,64.09,64.24,64.08,64.13,17057.0,59.1456,59.2841,59.1364,59.1826,17057.0
2017-09-28 10:45:00,64.16,64.23,64.11,64.16,11701.0,59.2102,59.2748,59.1641,59.2102,11701.0
2017-09-28 10:50:00,64.16,64.21,64.07,64.08,10374.0,59.2102,59.2564,59.1272,59.1364,10374.0
2017-09-28 10:55:00,64.07,64.08,63.94,64.02,15175.0,59.1272,59.1364,59.0072,59.081,15175.0
2017-09-28 11:00:00,64.0,64.05,63.95,63.95,12778.0,59.0626,59.1087,59.0164,59.0164,12778.0
2017-09-28 11:05:00,63.95,64.04,63.93,64.0,21920.0,59.0164,59.0995,58.998,59.0626,21920.0
2017-09-28 11:10:00,64.01,64.01,63.86,63.87,18593.0,59.0718,59.0718,58.9334,58.9426,18593.0
2017-09-28 11:15:00,63.86,63.87,63.75,63.77,44528.0,58.9334,58.9426,58.8319,58.8503,44528.0
2017-09-28 11:20:00,63.77,63.79,63.74,63.75,10155.0,58.8503,58.8688,58.8226,58.8319,10155.0
2017-09-28 11:25:00,63.76,63.79,63.73,63.77,22046.0,58.8411,58.8688,58.8134,58.8503,22046.0
2017-09-28 11:30:00,63.77,63.97,63.77,63.97,22160.0,58.8503,59.0349,58.8503,59.0349,22160.0
2017-09-28 11:35:00,63.97,63.97,63.88,63.9,10698.0,59.0349,59.0349,58.9518,58.9703,10698.0
2017-09-28 11:40:00,63.89,64.01,63.86,63.96,16335.0,58.9611,59.0718,58.9334,59.0257,16335.0
2017-09-28 11:45:00,63.95,63.96,63.88,63.9,16804.0,59.0164,59.0257,58.9518,58.9703,16804.0
2017-09-28 11:50:00,63.9,63.99,63.89,63.95,11824.0,58.9703,59.0534,58.9611,59.0164,11824.0
2017-09-28 11:55:00,63.98,64.0,63.93,63.96,10719.0,59.0441,59.0626,58.998,59.0257,10719.0
2017-09-28 12:00:00,63.95,63.98,63.85,63.87,25078.0,59.0164,59.0441,58.9242,58.9426,25078.0
2017-09-28 12:05:00,63.87,63.99,63.85,63.99,13156.0,58.9426,59.0534,58.9242,59.0534,13156.0
2017-09-28 12:10:00,64.0,64.11,63.97,64.09,19696.0,59.0626,59.1641,59.0349,59.1456,19696.0
2017-09-28 12:15:00,64.08,64.12,64.04,64.1,12562.0,59.1364,59.1733,59.0995,59.1549,12562.0
2017-09-28 12:20:00,64.12,64.17,64.08,64.16,10492.0,59.1733,59.2195,59.1364,59.2102,10492.0
2017-09-28 12:25:00,64.18,64.23,64.15,64.17,10825.0,59.2287,59.2748,59.201,59.2195,10825.0
2017-09-28 12:30:00,64.16,64.18,64.07,64.08,9877.0,59.2102,59.2287,59.1272,59.1364,9877.0
2017-09-28 12:35:00,64.08,64.08,64.01,64.04,7601.0,59.1364,59.1364,59.0718,59.0995,7601.0
2017-09-28 12:40:00,64.04,64.04,63.99,64.03,7320.0,59.0995,59.0995,59.0534,59.0903,7320.0
2017-09-28 12:45:00,64.03,64.17,64.03,64.17,22351.0,59.0903,59.2195,59.0903,59.2195,22351.0
2017-09-28 12:50:00,64.18,64.23,64.16,64.22,11975.0,59.2287,59.2748,59.2102,59.2656,11975.0
2017-09-28 12:55:00,64.22,64.28,64.21,64.26,22164.0,59.2656,59.321,59.2564,59.3025,22164.0
2017-09-28 13:00:00,64.27,64.28,64.22,64.27,16404.0,59.3118,59.321,59.2656,59.3118,16404.0
2017-09-28 13:05:00,64.26,64.32,64.25,64.26,14388.0,59.3025,59.3579,59.2933,59.3025,14388.0
2017-09-28 13:10:00,64.25,64.29,64.24,64.28,21307.0,59.2933,59.3302,59.2841,59.321,21307.0
2017-09-28 13:15:00,64.28,64.45,64.24,64.45,40029.0,59.321,59.4779,59.2841,59.4779,40029.0
2017-09-28 13:20:00,64.44,64.5,64.43,64.48,41708.0,59.4686,59.524,59.4594,59.5056,41708.0
2017-09-28 13:25:00,64.48,64.59,64.48,64.55,25757.0,59.5056,59.6071,59.5056,59.5702,25757.0
2017-09-28 13:30:00,64.53,64.54,64.45,64.47,13349.0,59.5517,59.5609,59.4779,59.4963,13349.0
2017-09-28 13:35:00,64.47,64.49,64.46,64.48,21706.0,59.4963,59.5148,59.4871,59.5056,21706.0
2017-09-28 13:40:00,64.48,64.51,64.47,64.48,57207.0,59.5056,59.5332,59.4963,59.5056,57207.0
2017-09-28 13:45:00,64.48,64.53,64.46,64.47,21119.0,59.5056,59.5517,59.4871,59.4963,21119.0
2017-09-28 13:50:00,64.46,64.47,64.44,64.47,8149.0,59.4871,59.4963,59.4686,59.4963,8149.0
2017-09-28 13:55:00,64.47,64.53,64.46,64.51,17163.0,59.4963,59.5517,59.4871,59.5332,17163.0
2017-09-28 14:00:00,64.5,64.5,64.41,64.42,9494.0,59.524,59.524,59.441,59.4502,9494.0
2017-09-28 14:05:00,64.42,64.43,64.38,64.43,9615.0,59.4502,59.4594,59.4133,59.4594,9615.0
2017-09-28 14:10:00,64.43,64.47,64.43,64.46,35522.0,59.4594,59.4963,59.4594,59.4871,35522.0
2017-09-28 14:15:00,64.46,64.5,64.44,64.47,91800.0,59.4871,59.524,59.4686,59.4963,91800.0
2017-09-28 14:20:00,64.46,64.85,64.45,64.6,1181271.0,59.4871,59.847,59.4779,59.6163,1181271.0
2017-09-28 14:25:00,64.59,64.6,64.52,64.58,22207.0,59.6071,59.6163,59.5425,59.5978,22207.0
2017-09-28 14:30:00,64.58,64.63,64.56,64.62,20547.0,59.5978,59.644,59.5794,59.6348,20547.0
2017-09-28 14:35:00,64.63,64.64,64.57,64.6,14085.0,59.644,59.6532,59.5886,59.6163,14085.0
2017-09-28 14:40:00,64.6,64.6,64.55,64.56,9179.0,59.6163,59.6163,59.5702,59.5794,9179.0
2017-09-28 14:45:00,64.56,64.56,64.49,64.54,37637.0,59.5794,59.5794,59.5148,59.5609,37637.0
2017-09-28 14:50:00,64.54,64.56,64.5,64.52,31122.0,59.5609,59.5794,59.524,59.5425,31122.0
2017-09-28 14:55:00,64.52,64.56,64.51,64.56,15056.0,59.5425,59.5794,59.5332,59.5794,15056.0
2017-09-28 15:00:00,64.56,64.7,64.56,64.66,35403.0,59.5794,59.7086,59.5794,59.6717,35403.0
2017-09-28 15:05:00,64.67,64.71,64.66,64.71,10400.0,59.6809,59.7178,59.6717,59.7178,10400.0
2017-09-28 15:10:00,64.71,64.73,64.65,64.67,16445.0,59.7178,59.7363,59.6624,59.6809,16445.0
2017-09-28 15:15:00,64.68,64.69,64.65,64.67,7150.0,59.6901,59.6994,59.6624,59.6809,7150.0
2017-09-28 15:20:00,64.66,64.66,64.59,64.59,33875.0,59.6717,59.6717,59.6071,59.6071,33875.0
2017-09-28 15:25:00,64.6,64.63,64.57,64.58,18134.0,59.6163,59.644,59.5886,59.5978,18134.0
2017-09-28 15:30:00,64.58,64.68,64.58,64.68,35462.0,59.5978,59.6901,59.5978,59.6901,35462.0
2017-09-28 15:35:00,64.68,64.69,64.64,64.69,20017.0,59.6901,59.6994,59.6532,59.6994,20017.0
2017-09-28 15:40:00,64.68,64.78,64.67,64.76,41470.0,59.6901,59.7824,59.6809,59.764,41470.0
2017-09-28 15:45:00,64.76,64.79,64.67,64.68,39167.0,59.764,59.7916,59.6809,59.6901,39167.0
2017-09-28 15:50:00,64.69,64.83,64.68,64.83,69271.0,59.6994,59.8286,59.6901,59.8286,69271.0
2017-09-28 15:55:00,64.82,64.83,64.79,64.79,156824.0,59.8193,59.8286,59.7916,59.7916,156824.0
2017-09-29 09:30:00,64.92,65.21,64.66,65.2,72172.0,59.9116,60.1792,59.6717,60.17,72172.0
2017-09-29 09:35:00,65.2,65.2,64.68,64.68,19896.0,60.17,60.17,59.6901,59.6901,19896.0
2017-09-29 09:40:00,64.68,65.01,64.68,65.0,23004.0,59.6901,59.9947,59.6901,59.9854,23004.0
2017-09-29 09:45:00,64.96,64.98,64.66,64.73,16866.0,59.9485,59.967,59.6717,59.7363,16866.0
2017-09-29 09:50:00,64.71,64.79,64.61,64.78,33104.0,59.7178,59.7916,59.6255,59.7824,33104.0
2017-09-29 09:55:00,64.78,64.85,64.69,64.84,60722.0,59.7824,59.847,59.6994,59.8378,60722.0
2017-09-29 10:00:00,64.84,64.84,64.71,64.71,10031.0,59.8378,59.8378,59.7178,59.7178,10031.0
2017-09-29 10:05:00,64.68,64.72,64.63,64.71,15461.0,59.6901,59.727,59.644,59.7178,15461.0
2017-09-29 10:10:00,64.71,64.89,64.7,64.74,35006.0,59.7178,59.8839,59.7086,59.7455,35006.0
2017-09-29 10:15:00,64.73,64.77,64.66,64.71,16792.0,59.7363,59.7732,59.6717,59.7178,16792.0
2017-09-29 10:20:00,64.71,64.73,64.61,64.62,14758.0,59.7178,59.7363,59.6255,59.6348,14758.0
2017-09-29 10:25:00,64.61,64.62,64.51,64.52,12722.0,59.6255,59.6348,59.5332,59.5425,12722.0
2017-09-29 10:30:00,64.53,64.74,64.53,64.74,17334.0,59.5517,59.7455,59.5517,59.7455,17334.0
2017-09-29 10:35:00,64.75,64.88,64.73,64.88,19025.0,59.7547,59.8747,59.7363,59.8747,19025.0
2017-09-29 10:40:00,64.88,64.88,64.74,64.75,23758.0,59.8747,59.8747,59.7455,59.7547,23758.0
2017-09-29 10:45:00,64.73,64.74,64.66,64.72,14937.0,59.7363,59.7455,59.6717,59.727,14937.0
2017-09-29 10:50:00,64.71,64.83,64.7,64.83,14143.0,59.7178,59.8286,59.7086,59.8286,14143.0
2017-09-29 10:55:00,64.83,64.85,64.7,64.73,12038.0,59.8286,59.847,59.7086,59.7363,12038.0
2017-09-29 11:00:00,64.73,64.77,64.65,64.69,16293.0,59.7363,59.7732,59.6624,59.6994,16293.0
2017-09-29 11:05:00,64.68,64.7,64.64,64.65,12229.0,59.6901,59.7086,59.6532,59.6624,12229.0
2017-09-29 11:10:00,64.64,64.7,64.63,64.69,8970.0,59.6532,59.7086,59.644,59.6994,8970.0
2017-09-29 11:15:00,64.69,64.74,64.66,64.7,16000.0,59.6994,59.7455,59.6717,59.7086,16000.0
2017-09-29 11:20:00,64.71,64.74,64.66,64.67,11550.0,59.7178,59.7455,59.6717,59.6809,11550.0
2017-09-29 11:25:00,64.67,64.67,64.6,64.62,115306.0,59.6809,59.6809,59.6163,59.6348,115306.0
2017-09-29 11:30:00,64.61,64.68,64.57,64.68,23305.0,59.6255,59.6901,59.5886,59.6901,23305.0
2017-09-29 11:35:00,64.69,64.7,64.6,64.61,9225.0,59.6994,59.7086,59.6163,59.6255,9225.0
2017-09-29 11:40:00,64.6,64.67,64.6,64.65,9505.0,59.6163,59.6809,59.6163,59.6624,9505.0
2017-09-29 11:45:00,64.64,64.68,64.63,64.65,8243.0,59.6532,59.6901,59.644,59.6624,8243.0
2017-09-29 11:50:00,64.64,64.67,64.6,64.67,11932.0,59.6532,59.6809,59.6163,59.6809,11932.0
2017-09-29 11:55:00,64.67,64.68,64.59,64.61,9413.0,59.6809,59.6901,59.6071,59.6255,9413.0
2017-09-29 12:00:00,64.6,64.64,64.59,64.64,7350.0,59.6163,59.6532,59.6071,59.6532,7350.0
2017-09-29 12:05:00,64.65,64.7,64.64,64.68,10345.0,59.6624,59.7086,59.6532,59.6901,10345.0
2017-09-29 12:10:00,64.69,64.74,64.69,64.71,9049.0,59.6994,59.7455,59.6994,59.7178,9049.0
2017-09-29 12:15:00,64.7,64.72,64.68,64.68,8555.0,59.7086,59.727,59.6901,59.6901,8555.0
2017-09-29 12:20:00,64.69,64.71,64.69,64.7,7000.0,59.6994,59.7178,59.6994,59.7086,7000.0
2017-09-29 12:25:00,64.7,64.71,64.65,64.68,10164.0,59.7086,59.7178,59.6624,59.6901,10164.0
2017-09-29 12:30:00,64.69,64.71,64.61,64.62,6721.0,59.6994,59.7178,59.6255,59.6348,6721.0
2017-09-29 12:35:00,64.62,64.64,64.59,64.59,6200.0,59.6348,59.6532,59.6071,59.6071,6200.0
2017-09-29 12:40:00,64.6,64.6,64.52,64.52,26348.0,59.6163,59.6163,59.5425,59.5425,26348.0
2017-09-29 12:45:00,64.52,64.62,64.52,64.58,21134.0,59.5425,59.6348,59.5425,59.5978,21134.0
2017-09-29 12:50:00,64.59,64.63,64.57,64.62,7600.0,59.6071,59.644,59.5886,59.6348,7600.0
2017-09-29 12:55:00,64.62,64.64,64.61,64.61,12551.0,59.6348,59.6532,59.6255,59.6255,12551.0
2017-09-29 13:00:00,64.6,64.62,64.58,64.6,7327.0,59.6163,59.6348,59.5978,59.6163,7327.0
2017-09-29 13:05:00,64.6,64.6,64.57,64.59,5500.0,59.6163,59.6163,59.5886,59.6071,5500.0
2017-09-29 13:10:00,64.59,64.61,64.52,64.52,5000.0,59.6071,59.6255,59.5425,59.5425,5000.0
2017-09-29 13:15:00,64.52,64.53,64.5,64.53,7359.0,59.5425,59.5517,59.524,59.5517,7359.0
2017-09-29 13:20:00,64.53,64.56,64.52,64.54,5852.0,59.5517,59.5794,59.5425,59.5609,5852.0
2017-09-29 13:25:00,64.52,64.55,64.51,64.54,6568.0,59.5425,59.5702,59.5332,59.5609,6568.0
2017-09-29 13:30:00,64.55,64.61,64.55,64.6,3600.0,59.5702,59.6255,59.5702,59.6163,3600.0
2017-09-29 13:35:00,64.61,64.61,64.57,64.59,7402.0,59.6255,59.6255,59.5886,59.6071,7402.0
2017-09-29 13:40:00,64.59,64.59,64.52,64.54,12739.0,59.6071,59.6071,59.5425,59.5609,12739.0
2017-09-29 13:45:00,64.55,64.58,64.54,64.58,6648.0,59.5702,59.5978,59.5609,59.5978,6648.0
2017-09-29 13:50:00,64.59,64.67,64.58,64.67,8042.0,59.6071,59.6809,59.5978,59.6809,8042.0
2017-09-29 13:55:00,64.67,64.69,64.66,64.69,19124.0,59.6809,59.6994,59.6717,59.6994,19124.0
2017-09-29 14:00:00,64.69,64.72,64.67,64.7,19877.0,59.6994,59.727,59.6809,59.7086,19877.0
2017-09-29 14:05:00,64.7,64.7,64.62,64.64,9570.0,59.7086,59.7086,59.6348,59.6532,9570.0
2017-09-29 14:10:00,64.64,64.65,64.59,64.6,8433.0,59.6532,59.6624,59.6071,59.6163,8433.0
2017-09-29 14:15:00,64.59,64.62,64.59,64.6,7526.0,59.6071,59.6348,59.6071,59.6163,7526.0
2017-09-29 14:20:00,64.59,64.62,64.56,64.61,9160.0,59.6071,59.6348,59.5794,59.6255,9160.0
2017-09-29 14:25:00,64.62,64.64,64.6,64.64,5140.0,59.6348,59.6532,59.6163,59.6532,5140.0
2017-09-29 14:30:00,64.63,64.66,64.62,64.64,6837.0,59.644,59.6717,59.6348,59.6532,6837.0
2017-09-29 14:35:00,64.64,64.7,64.63,64.68,15250.0,59.6532,59.7086,59.644,59.6901,15250.0
2017-09-29 14:40:00,64.68,64.71,64.66,64.68,44863.0,59.6901,59.7178,59.6717,59.6901,44863.0
2017-09-29 14:45:00,64.68,64.74,64.67,64.71,9480.0,59.6901,59.7455,59.6809,59.7178,9480.0
2017-09-29 14:50:00,64.7,64.74,64.7,64.74,5600.0,59.7086,59.7455,59.7086,59.7455,5600.0
2017-09-29 14:55:00,64.74,64.76,64.72,64.75,6988.0,59.7455,59.764,59.727,59.7547,6988.0
2017-09-29 15:00:00,64.75,64.82,64.74,64.77,23217.0,59.7547,59.8193,59.7455,59.7732,23217.0
2017-09-29 15:05:00,64.78,64.78,64.7,64.7,34996.0,59.7824,59.7824,59.7086,59.7086,34996.0
2017-09-29 15:10:00,64.7,64.71,64.65,64.66,26958.0,59.7086,59.7178,59.6624,59.6717,26958.0
2017-09-29 15:15:00,64.66,64.66,64.62,64.66,26947.0,59.6717,59.6717,59.6348,59.6717,26947.0
2017-09-29 15:20:00,64.66,64.66,64.61,64.61,26027.0,59.6717,59.6717,59.6255,59.6255,26027.0
2017-09-29 15:25:00,64.61,64.62,64.59,64.59,27847.0,59.6255,59.6348,59.6071,59.6071,27847.0
2017-09-29 15:30:00,64.6,64.67,64.58,64.6,46496.0,59.6163,59.6809,59.5978,59.6163,46496.0
2017-09-29 15:35:00,64.61,64.61,64.55,64.6,41140.0,59.6255,59.6255,59.5702,59.6163,41140.0
2017-09-29 15:40:00,64.6,64.6,64.54,64.56,36721.0,59.6163,59.6163,59.5609,59.5794,36721.0
2017-09-29 15:45:00,64.56,64.57,64.53,64.53,44161.0,59.5794,59.5886,59.5517,59.5517,44161.0
2017-09-29 15:50:00,64.54,64.83,64.53,64.65,134099.0,59.5609,59.8286,59.5517,59.6624,134099.0
2017-09-29 15:55:00,64.64,64.65,64.52,64.56,320876.0,59.6532,59.6624,59.5425,59.5794,320876.0
2017-10-02 09:30:00,64.34,64.34,63.73,64.09,74852.0,59.3764,59.3764,58.8134,59.1456,74852.0
2017-10-02 09:35:00,64.15,64.15,63.76,63.93,147311.0,59.201,59.201,58.8411,58.998,147311.0
2017-10-02 09:40:00,63.91,63.96,63.82,63.96,34021.0,58.9795,59.0257,58.8965,59.0257,34021.0
2017-10-02 09:45:00,63.95,64.21,63.92,64.15,24403.0,59.0164,59.2564,58.9888,59.201,24403.0
2017-10-02 09:50:00,64.16,64.2,63.99,64.02,51171.0,59.2102,59.2472,59.0534,59.081,51171.0
2017-10-02 09:55:00,64.03,64.16,63.95,64.12,43768.0,59.0903,59.2102,59.0164,59.1733,43768.0
2017-10-02 10:00:00,64.13,64.38,64.05,64.24,48675.0,59.1826,59.4133,59.1087,59.2841,48675.0
2017-10-02 10:05:00,64.25,64.31,64.24,64.29,28557.0,59.2933,59.3487,59.2841,59.3302,28557.0
2017-10-02 10:10:00,64.3,64.48,64.29,64.43,30256.0,59.3394,59.5056,59.3302,59.4594,30256.0
2017-10-02 10:15:00,64.43,64.61,64.42,64.58,35347.0,59.4594,59.6255,59.4502,59.5978,35347.0
2017-10-02 10:20:00,64.57,64.57,64.39,64.41,35385.0,59.5886,59.5886,59.4225,59.441,35385.0
2017-10-02 10:25:00,64.4,64.41,64.28,64.31,36046.0,59.4317,59.441,59.321,59.3487,36046.0
2017-10-02 10:30:00,64.32,64.41,64.28,64.29,45003.0,59.3579,59.441,59.321,59.3302,45003.0
2017-10-02 10:35:00,64.3,64.32,64.22,64.31,14515.0,59.3394,59.3579,59.2656,59.3487,14515.0
2017-10-02 10:40:00,64.32,64.39,64.29,64.37,28994.0,59.3579,59.4225,59.3302,59.404,28994.0
2017-10-02 10:45:00,64.36,64.51,64.36,64.39,32540.0,59.3948,59.5332,59.3948,59.4225,32540.0
2017-10-02 10:50:00,64.39,64.39,64.3,64.32,28935.0,59.4225,59.4225,59.3394,59.3579,28935.0
2017-10-02 10:55:00,64.33,64.48,64.33,64.48,17088.0,59.3671,59.5056,59.3671,59.5056,17088.0
2017-10-02 11:00:00,64.51,64.62,64.51,64.6,13697.0,59.5332,59.6348,59.5332,59.6163,13697.0
2017-10-02 11:05:00,64.6,64.64,64.46,64.46,19576.0,59.6163,59.6532,59.4871,59.4871,19576.0
2017-10-02 11:10:00,64.47,64.62,64.47,64.61,16054.0,59.4963,59.6348,59.4963,59.6255,16054.0
2017-10-02 11:15:00,64.61,64.61,64.45,64.55,26433.0,59.6255,59.6255,59.4779,59.5702,26433.0
2017-10-02 11:20:00,64.56,64.66,64.54,64.62,19678.0,59.5794,59.6717,59.5609,59.6348,19678.0
2017-10-02 11:25:00,64.62,64.67,64.56,64.66,36972.0,59.6348,59.6809,59.5794,59.6717,36972.0
2017-10-02 11:30:00,64.66,64.91,64.63,64.91,54552.0,59.6717,59.9024,59.644,59.9024,54552.0
2017-10-02 11:35:00,64.9,64.92,64.77,64.79,23335.0,59.8932,59.9116,59.7732,59.7916,23335.0
2017-10-02 11:40:00,64.79,64.79,64.62,64.65,15289.0,59.7916,59.7916,59.6348,59.6624,15289.0
2017-10-02 11:45:00,64.66,64.73,64.61,64.61,11697.0,59.6717,59.7363,59.6255,59.6255,11697.0
2017-10-02 11:50:00,64.6,64.66,64.48,64.48,7200.0,59.6163,59.6717,59.5056,59.5056,7200.0
2017-10-02 11:55:00,64.48,64.58,64.45,64.58,16103.0,59.5056,59.5978,59.4779,59.5978,16103.0
2017-10-02 12:00:00,64.55,64.59,64.47,64.51,17862.0,59.5702,59.6071,59.4963,59.5332,17862.0
2017-10-02 12:05:00,64.52,64.55,64.43,64.48,10400.0,59.5425,59.5702,59.4594,59.5056,10400.0
2017-10-02 12:10:00,64.47,64.54,64.44,64.49,8113.0,59.4963,59.5609,59.4686,59.5148,8113.0
2017-10-02 12:15:00,64.5,64.52,64.46,64.5,6600.0,59.524,59.5425,59.4871,59.524,6600.0
2017-10-02 12:20:00,64.5,64.5,64.33,64.35,12376.0,59.524,59.524,59.3671,59.3856,12376.0
2017-10-02 12:25:00,64.35,64.38,64.31,64.35,9927.0,59.3856,59.4133,59.3487,59.3856,9927.0
2017-10-02 12:30:00,64.36,64.39,64.31,64.34,8560.0,59.3948,59.4225,59.3487,59.3764,8560.0
2017-10-02 12:35:00,64.33,64.37,64.3,64.3,8096.0,59.3671,59.404,59.3394,59.3394,8096.0
2017-10-02 12:40:00,64.3,64.33,64.28,64.28,7866.0,59.3394,59.3671,59.321,59.321,7866.0
2017-10-02 12:45:00,64.29,64.34,64.29,64.31,6196.0,59.3302,59.3764,59.3302,59.3487,6196.0
2017-10-02 12:50:00,64.32,64.34,64.28,64.34,8297.0,59.3579,59.3764,59.321,59.3764,8297.0
2017-10-02 12:55:00,64.34,64.35,64.29,64.31,7612.0,59.3764,59.3856,59.3302,59.3487,7612.0
2017-10-02 13:00:00,64.3,64.4,64.25,64.4,12000.0,59.3394,59.4317,59.2933,59.4317,12000.0
2017-10-02 13:05:00,64.43,64.43,64.33,64.37,8700.0,59.4594,59.4594,59.3671,59.404,8700.0
2017-10-02 13:10:00,64.37,64.4,64.34,64.37,7453.0,59.404,59.4317,59.3764,59.404,7453.0
2017-10-02 13:15:00,64.38,64.46,64.38,64.45,11306.0,59.4133,59.4871,59.4133,59.4779,11306.0
2017-10-02 13:20:00,64.46,64.46,64.41,64.43,8548.0,59.4871,59.4871,59.441,59.4594,8548.0
2017-10-02 13:25:00,64.44,64.52,64.43,64.48,15039.0,59.4686,59.5425,59.4594,59.5056,15039.0
2017-10-02 13:30:00,64.48,64.52,64.41,64.41,8321.0,59.5056,59.5425,59.441,59.441,8321.0
2017-10-02 13:35:00,64.41,64.41,64.36,64.37,8909.0,59.441,59.441,59.3948,59.404,8909.0
2017-10-02 13:40:00,64.38,64.43,64.35,64.43,10751.0,59.4133,59.4594,59.3856,59.4594,10751.0
2017-10-02 13:45:00,64.42,64.48,64.41,64.48,28655.0,59.4502,59.5056,59.441,59.5056,28655.0
2017-10-02 13:50:00,64.47,64.51,64.44,64.5,16145.0,59.4963,59.5332,59.4686,59.524,16145.0
2017-10-02 13:55:00,64.5,64.57,64.44,64.53,19439.0,59.524,59.5886,59.4686,59.5517,19439.0
2017-10-02 14:00:00,64.55,64.55,64.46,64.51,16505.0,59.5702,59.5702,59.4871,59.5332,16505.0
2017-10-02 14:05:00,64.52,64.54,64.5,64.51,13087.0,59.5425,59.5609,59.524,59.5332,13087.0
2017-10-02 14:10:00,64.53,64.53,64.46,64.49,13096.0,59.5517,59.5517,59.4871,59.5148,13096.0
2017-10-02 14:15:00,64.49,64.53,64.46,64.53,10675.0,59.5148,59.5517,59.4871,59.5517,10675.0
2017-10-02 14:20:00,64.53,64.55,64.45,64.48,17415.0,59.5517,59.5702,59.4779,59.5056,17415.0
2017-10-02 14:25:00,64.46,64.52,64.45,64.51,17524.0,59.4871,59.5425,59.4779,59.5332,17524.0
2017-10-02 14:30:00,64.5,64.52,64.44,64.46,19490.0,59.524,59.5425,59.4686,59.4871,19490.0
2017-10-02 14:35:00,64.46,64.5,64.44,64.48,16807.0,59.4871,59.524,59.4686,59.5056,16807.0
2017-10-02 14:40:00,64.48,64.52,64.45,64.45,23191.0,59.5056,59.5425,59.4779,59.4779,23191.0
2017-10-02 14:45:00,64.45,64.5,64.44,64.46,16641.0,59.4779,59.524,59.4686,59.4871,16641.0
2017-10-02 14:50:00,64.46,64.47,64.43,64.46,15621.0,59.4871,59.4963,59.4594,59.4871,15621.0
2017-10-02 14:55:00,64.46,64.52,64.46,64.52,16280.0,59.4871,59.5425,59.4871,59.5425,16280.0
2017-10-02 15:00:00,64.52,64.58,64.5,64.54,14200.0,59.5425,59.5978,59.524,59.5609,14200.0
2017-10-02 15:05:00,64.54,64.64,64.53,64.62,15450.0,59.5609,59.6532,59.5517,59.6348,15450.0
2017-10-02 15:10:00,64.63,64.68,64.57,64.63,30897.0,59.644,59.6901,59.5886,59.644,30897.0
2017-10-02 15:15:00,64.62,64.74,64.61,64.71,25982.0,59.6348,59.7455,59.6255,59.7178,25982.0
2017-10-02 15:20:00,64.71,64.81,64.71,64.81,32738.0,59.7178,59.8101,59.7178,59.8101,32738.0
2017-10-02 15:25:00,64.81,64.88,64.77,64.77,27772.0,59.8101,59.8747,59.7732,59.7732,27772.0
2017-10-02 15:30:00,64.77,64.84,64.77,64.84,30500.0,59.7732,59.8378,59.7732,59.8378,30500.0
2017-10-02 15:35:00,64.84,64.85,64.79,64.81,30717.0,59.8378,59.847,59.7916,59.8101,30717.0
2017-10-02 15:40:00,64.81,64.81,64.71,64.71,36623.0,59.8101,59.8101,59.7178,59.7178,36623.0
2017-10-02 15:45:00,64.71,64.78,64.7,64.78,38190.0,59.7178,59.7824,59.7086,59.7824,38190.0
2017-10-02 15:50:00,64.78,64.78,64.62,64.64,89736.0,59.7824,59.7824,59.6348,59.6532,89736.0
2017-10-02 15:55:00,64.64,64.7,64.62,64.69,136228.0,59.6532,59.7086,59.6348,59.6994,136228.0
2017-10-03 09:30:00,64.54,64.86,64.51,64.7,34871.0,59.5609,59.8562,59.5332,59.7086,34871.0
2017-10-03 09:35:00,64.75,64.85,64.69,64.7,10541.0,59.7547,59.847,59.6994,59.7086,10541.0
2017-10-03 09:40:00,64.76,64.76,64.57,64.57,24258.0,59.764,59.764,59.5886,59.5886,24258.0
2017-10-03 09:45:00,64.57,64.62,64.45,64.51,25638.0,59.5886,59.6348,59.4779,59.5332,25638.0
2017-10-03 09:50:00,64.52,64.71,64.5,64.63,21321.0,59.5425,59.7178,59.524,59.644,21321.0
2017-10-03 09:55:00,64.63,64.64,64.54,64.61,9421.0,59.644,59.6532,59.5609,59.6255,9421.0
2017-10-03 10:00:00,64.58,64.66,64.54,64.63,12945.0,59.5978,59.6717,59.5609,59.644,12945.0
2017-10-03 10:05:00,64.65,64.69,64.62,64.69,15226.0,59.6624,59.6994,59.6348,59.6994,15226.0
2017-10-03 10:10:00,64.69,64.71,64.63,64.71,12287.0,59.6994,59.7178,59.644,59.7178,12287.0
2017-10-03 10:15:00,64.72,64.77,64.7,64.75,9257.0,59.727,59.7732,59.7086,59.7547,9257.0
2017-10-03 10:20:00,64.76,64.79,64.75,64.76,7100.0,59.764,59.7916,59.7547,59.764,7100.0
2017-10-03 10:25:00,64.77,64.79,64.72,64.75,11164.0,59.7732,59.7916,59.727,59.7547,11164.0
2017-10-03 10:30:00,64.76,64.78,64.71,64.75,12554.0,59.764,59.7824,59.7178,59.7547,12554.0
2017-10-03 10:35:00,64.74,64.75,64.65,64.67,11454.0,59.7455,59.7547,59.6624,59.6809,11454.0
2017-10-03 10:40:00,64.65,64.66,64.6,64.65,10254.0,59.6624,59.6717,59.6163,59.6624,10254.0
2017-10-03 10:45:00,64.64,64.64,64.59,64.61,8986.0,59.6532,59.6532,59.6071,59.6255,8986.0
2017-10-03 10:50:00,64.6,64.61,64.57,64.6,12203.0,59.6163,59.6255,59.5886,59.6163,12203.0
2017-10-03 10:55:00,64.61,64.75,64.61,64.74,16807.0,59.6255,59.7547,59.6255,59.7455,16807.0
2017-10-03 11:00:00,64.74,64.77,64.7,64.7,9845.0,59.7455,59.7732,59.7086,59.7086,9845.0
2017-10-03 11:05:00,64.7,64.76,64.68,64.73,9410.0,59.7086,59.764,59.6901,59.7363,9410.0
2017-10-03 11:10:00,64.74,64.84,64.74,64.81,12115.0,59.7455,59.8378,59.7455,59.8101,12115.0
2017-10-03 11:15:00,64.81,64.84,64.79,64.79,7814.0,59.8101,59.8378,59.7916,59.7916,7814.0
2017-10-03 11:20:00,64.79,64.79,64.72,64.72,6725.0,59.7916,59.7916,59.727,59.727,6725.0
2017-10-03 11:25:00,64.73,64.75,64.7,64.73,11308.0,59.7363,59.7547,59.7086,59.7363,11308.0
2017-10-03 11:30:00,64.73,64.76,64.71,64.75,6092.0,59.7363,59.764,59.7178,59.7547,6092.0
2017-10-03 11:35:00,64.75,64.83,64.75,64.82,14319.0,59.7547,59.8286,59.7547,59.8193,14319.0
2017-10-03 11:40:00,64.82,64.86,64.75,64.75,17627.0,59.8193,59.8562,59.7547,59.7547,17627.0
2017-10-03 11:45:00,64.76,64.87,64.75,64.75,21265.0,59.764,59.8655,59.7547,59.7547,21265.0
2017-10-03 11:50:00,64.76,64.86,64.76,64.83,12150.0,59.764,59.8562,59.764,59.8286,12150.0
2017-10-03 11:55:00,64.84,64.86,64.83,64.85,8635.0,59.8378,59.8562,59.8286,59.847,8635.0
2017-10-03 12:00:00,64.84,64.92,64.83,64.9,9830.0,59.8378,59.9116,59.8286,59.8932,9830.0
2017-10-03 12:05:00,64.9,64.93,64.87,64.89,10077.0,59.8932,59.9208,59.8655,59.8839,10077.0
2017-10-03 12:10:00,64.89,64.92,64.88,64.89,7401.0,59.8839,59.9116,59.8747,59.8839,7401.0
2017-10-03 12:15:00,64.89,64.92,64.88,64.92,9279.0,59.8839,59.9116,59.8747,59.9116,9279.0
2017-10-03 12:20:00,64.92,64.95,64.88,64.94,10800.0,59.9116,59.9393,59.8747,59.9301,10800.0
2017-10-03 12:25:00,64.94,64.97,64.85,64.95,48918.0,59.9301,59.9578,59.847,59.9393,48918.0
2017-10-03 12:30:00,64.95,64.97,64.93,64.93,9848.0,59.9393,59.9578,59.9208,59.9208,9848.0
2017-10-03 12:35:00,64.94,64.95,64.86,64.88,15172.0,59.9301,59.9393,59.8562,59.8747,15172.0
2017-10-03 12:40:00,64.88,64.95,64.88,64.94,12398.0,59.8747,59.9393,59.8747,59.9301,12398.0
2017-10-03 12:45:00,64.95,64.97,64.92,64.96,11141.0,59.9393,59.9578,59.9116,59.9485,11141.0
2017-10-03 12:50:00,64.96,64.96,64.87,64.88,7400.0,59.9485,59.9485,59.8655,59.8747,7400.0
2017-10-03 12:55:00,64.88,64.92,64.87,64.9,10300.0,59.8747,59.9116,59.8655,59.8932,10300.0
2017-10-03 13:00:00,64.91,64.93,64.87,64.89,17435.0,59.9024,59.9208,59.8655,59.8839,17435.0
2017-10-03 13:05:00,64.88,64.96,64.87,64.96,33416.0,59.8747,59.9485,59.8655,59.9485,33416.0
2017-10-03 13:10:00,64.96,65.05,64.95,65.04,31776.0,59.9485,60.0316,59.9393,60.0224,31776.0
2017-10-03 13:15:00,65.05,65.06,65.03,65.05,11501.0,60.0316,60.0408,60.0131,60.0316,11501.0
2017-10-03 13:20:00,65.05,65.07,65.05,65.07,17716.0,60.0316,60.05,60.0316,60.05,17716.0
2017-10-03 13:25:00,65.07,65.1,65.06,65.08,19431.0,60.05,60.0777,60.0408,60.0593,19431.0
2017-10-03 13:30:00,65.08,65.09,65.05,65.07,14663.0,60.0593,60.0685,60.0316,60.05,14663.0
2017-10-03 13:35:00,65.07,65.09,65.01,65.02,18606.0,60.05,60.0685,59.9947,60.0039,18606.0
2017-10-03 13:40:00,65.03,65.08,65.03,65.08,12369.0,60.0131,60.0593,60.0131,60.0593,12369.0
2017-10-03 13:45:00,65.08,65.09,65.04,65.07,21086.0,60.0593,60.0685,60.0224,60.05,21086.0
2017-10-03 13:50:00,65.07,65.1,65.07,65.1,18576.0,60.05,60.0777,60.05,60.0777,18576.0
2017-10-03 13:55:00,65.1,65.12,65.08,65.11,14757.0,60.0777,60.0962,60.0593,60.087,14757.0
2017-10-03 14:00:00,65.11,65.15,65.11,65.11,20648.0,60.087,60.1239,60.087,60.087,20648.0
2017-10-03 14:05:00,65.12,65.15,65.12,65.13,14380.0,60.0962,60.1239,60.0962,60.1054,14380.0
2017-10-03 14:10:00,65.12,65.15,65.11,65.12,20826.0,60.0962,60.1239,60.087,60.0962,20826.0
2017-10-03 14:15:00,65.12,65.12,65.1,65.11,12775.0,60.0962,60.0962,60.0777,60.087,12775.0
2017-10-03 14:20:00,65.11,65.11,65.08,65.09,10469.0,60.087,60.087,60.0593,60.0685,10469.0
2017-10-03 14:25:00,65.09,65.11,65.04,65.06,22398.0,60.0685,60.087,60.0224,60.0408,22398.0
2017-10-03 14:30:00,65.05,65.05,64.99,65.02,15939.0,60.0316,60.0316,59.9762,60.0039,15939.0
2017-10-03 14:35:00,65.02,65.03,64.98,65.0,14887.0,60.0039,60.0131,59.967,59.9854,14887.0
2017-10-03 14:40:00,65.01,65.01,64.93,64.93,13838.0,59.9947,59.9947,59.9208,59.9208,13838.0
2017-10-03 14:45:00,64.93,64.95,64.85,64.86,14972.0,59.9208,59.9393,59.847,59.8562,14972.0
2017-10-03 14:50:00,64.86,64.88,64.83,64.86,21741.0,59.8562,59.8747,59.8286,59.8562,21741.0
2017-10-03 14:55:00,64.86,64.89,64.83,64.84,13774.0,59.8562,59.8839,59.8286,59.8378,13774.0
2017-10-03 15:00:00,64.84,64.87,64.83,64.86,15017.0,59.8378,59.8655,59.8286,59.8562,15017.0
2017-10-03 15:05:00,64.86,64.87,64.84,64.84,15233.0,59.8562,59.8655,59.8378,59.8378,15233.0
2017-10-03 15:10:00,64.83,64.85,64.82,64.84,11226.0,59.8286,59.847,59.8193,59.8378,11226.0
2017-10-03 15:15:00,64.84,64.93,64.84,64.9,17565.0,59.8378,59.9208,59.8378,59.8932,17565.0
2017-10-03 15:20:00,64.9,64.91,64.87,64.89,12492.0,59.8932,59.9024,59.8655,59.8839,12492.0
2017-10-03 15:25:00,64.89,64.9,64.87,64.89,13500.0,59.8839,59.8932,59.8655,59.8839,13500.0
2017-10-03 15:30:00,64.89,64.92,64.88,64.92,17900.0,59.8839,59.9116,59.8747,59.9116,17900.0
2017-10-03 15:35:00,64.92,64.93,64.88,64.93,16613.0,59.9116,59.9208,59.8747,59.9208,16613.0
2017-10-03 15:40:00,64.92,64.92,64.87,64.88,17556.0,59.9116,59.9116,59.8655,59.8747,17556.0
2017-10-03 15:45:00,64.88,64.92,64.88,64.9,30564.0,59.8747,59.9116,59.8747,59.8932,30564.0
2017-10-03 15:50:00,64.89,64.9,64.86,64.88,68037.0,59.8839,59.8932,59.8562,59.8747,68037.0
2017-10-03 15:55:00,64.87,64.93,64.83,64.92,111497.0,59.8655,59.9208,59.8286,59.9116,111497.0
2017-10-04 09:30:00,65.01,65.05,64.78,64.93,21890.0,59.9947,60.0316,59.7824,59.9208,21890.0
2017-10-04 09:35:00,64.96,65.01,64.73,64.75,15753.0,59.9485,59.9947,59.7363,59.7547,15753.0
2017-10-04 09:40:00,64.65,64.73,64.42,64.63,21837.0,59.6624,59.7363,59.4502,59.644,21837.0
2017-10-04 09:45:00,64.64,64.65,64.48,64.54,12502.0,59.6532,59.6624,59.5056,59.5609,12502.0
2017-10-04 09:50:00,64.53,64.57,64.37,64.39,15018.0,59.5517,59.5886,59.404,59.4225,15018.0
2017-10-04 09:55:00,64.36,64.5,64.34,64.5,26624.0,59.3948,59.524,59.3764,59.524,26624.0
2017-10-04 10:00:00,64.51,64.59,64.43,64.56,12234.0,59.5332,59.6071,59.4594,59.5794,12234.0
2017-10-04 10:05:00,64.56,64.56,64.51,64.55,11668.0,59.5794,59.5794,59.5332,59.5702,11668.0
2017-10-04 10:10:00,64.56,64.72,64.51,64.69,17135.0,59.5794,59.727,59.5332,59.6994,17135.0
2017-10-04 10:15:00,64.68,64.74,64.66,64.74,7590.0,59.6901,59.7455,59.6717,59.7455,7590.0
2017-10-04 10:20:00,64.73,64.77,64.68,64.7,8324.0,59.7363,59.7732,59.6901,59.7086,8324.0
2017-10-04 10:25:00,64.72,64.84,64.72,64.83,10123.0,59.727,59.8378,59.727,59.8286,10123.0
2017-10-04 10:30:00,64.85,65.08,64.84,65.08,19498.0,59.847,60.0593,59.8378,60.0593,19498.0
2017-10-04 10:35:00,65.07,65.07,64.96,64.98,16984.0,60.05,60.05,59.9485,59.967,16984.0
2017-10-04 10:40:00,64.98,65.1,64.98,65.05,33611.0,59.967,60.0777,59.967,60.0316,33611.0
2017-10-04 10:45:00,65.05,65.11,65.02,65.05,14578.0,60.0316,60.087,60.0039,60.0316,14578.0
2017-10-04 10:50:00,65.05,65.05,64.86,64.87,11183.0,60.0316,60.0316,59.8562,59.8655,11183.0
2017-10-04 10:55:00,64.88,64.88,64.79,64.83,10654.0,59.8747,59.8747,59.7916,59.8286,10654.0
2017-10-04 11:00:00,64.83,64.89,64.83,64.84,9587.0,59.8286,59.8839,59.8286,59.8378,9587.0
2017-10-04 11:05:00,64.84,64.87,64.83,64.87,8800.0,59.8378,59.8655,59.8286,59.8655,8800.0
2017-10-04 11:10:00,64.87,64.95,64.86,64.95,10123.0,59.8655,59.9393,59.8562,59.9393,10123.0
2017-10-04 11:15:00,64.94,64.99,64.94,64.99,7912.0,59.9301,59.9762,59.9301,59.9762,7912.0
2017-10-04 11:20:00,64.98,64.98,64.93,64.94,9784.0,59.967,59.967,59.9208,59.9301,9784.0
2017-10-04 11:25:00,64.95,65.02,64.94,64.99,16417.0,59.9393,60.0039,59.9301,59.9762,16417.0
2017-10-04 11:30:00,64.98,64.99,64.9,64.95,12202.0,59.967,59.9762,59.8932,59.9393,12202.0
2017-10-04 11:35:00,64.96,65.07,64.96,65.05,11614.0,59.9485,60.05,59.9485,60.0316,11614.0
2017-10-04 11:40:00,65.04,65.18,65.04,65.18,15877.0,60.0224,60.1516,60.0224,60.1516,15877.0
2017-10-04 11:45:00,65.17,65.18,65.13,65.16,12861.0,60.1423,60.1516,60.1054,60.1331,12861.0
2017-10-04 11:50:00,65.17,65.29,65.17,65.26,19335.0,60.1423,60.2531,60.1423,60.2254,19335.0
2017-10-04 11:55:00,65.25,65.29,65.23,65.29,10119.0,60.2162,60.2531,60.1977,60.2531,10119.0
2017-10-04 12:00:00,65.29,65.31,65.17,65.2,31270.0,60.2531,60.2715,60.1423,60.17,31270.0
2017-10-04 12:05:00,65.19,65.27,65.19,65.26,18560.0,60.1608,60.2346,60.1608,60.2254,18560.0
2017-10-04 12:10:00,65.26,65.29,65.23,65.23,15533.0,60.2254,60.2531,60.1977,60.1977,15533.0
2017-10-04 12:15:00,65.2,65.36,65.17,65.28,102708.0,60.17,60.3177,60.1423,60.2438,102708.0
2017-10-04 12:20:00,65.28,65.34,65.27,65.31,15551.0,60.2438,60.2992,60.2346,60.2715,15551.0
2017-10-04 12:25:00,65.31,65.35,65.27,65.32,17041.0,60.2715,60.3084,60.2346,60.2808,17041.0
2017-10-04 12:30:00,65.33,65.35,65.28,65.3,20018.0,60.29,60.3084,60.2438,60.2623,20018.0
2017-10-04 12:35:00,65.3,65.32,65.3,65.32,12747.0,60.2623,60.2808,60.2623,60.2808,12747.0
2017-10-04 12:40:00,65.31,65.34,65.29,65.31,19559.0,60.2715,60.2992,60.2531,60.2715,19559.0
2017-10-04 12:45:00,65.3,65.35,65.28,65.3,19328.0,60.2623,60.3084,60.2438,60.2623,19328.0
2017-10-04 12:50:00,65.31,65.33,65.29,65.3,14710.0,60.2715,60.29,60.2531,60.2623,14710.0
2017-10-04 12:55:00,65.3,65.33,65.28,65.32,183681.0,60.2623,60.29,60.2438,60.2808,183681.0
2017-10-04 13:00:00,65.32,65.38,65.32,65.35,137894.0,60.2808,60.3361,60.2808,60.3084,137894.0
2017-10-04 13:05:00,65.35,65.36,65.34,65.35,15683.0,60.3084,60.3177,60.2992,60.3084,15683.0
2017-10-04 13:10:00,65.35,65.37,65.31,65.35,22294.0,60.3084,60.3269,60.2715,60.3084,22294.0
2017-10-04 13:15:00,65.35,65.37,65.13,65.14,228384.0,60.3084,60.3269,60.1054,60.1146,228384.0
2017-10-04 13:20:00,65.14,65.25,65.09,65.09,59665.0,60.1146,60.2162,60.0685,60.0685,59665.0
2017-10-04 13:25:00,65.07,65.09,64.9,64.98,23395.0,60.05,60.0685,59.8932,59.967,23395.0
2017-10-04 13:30:00,64.99,65.11,64.98,65.11,33135.0,59.9762,60.087,59.967,60.087,33135.0
2017-10-04 13:35:00,65.11,65.12,65.08,65.1,50597.0,60.087,60.0962,60.0593,60.0777,50597.0
2017-10-04 13:40:00,65.11,65.13,65.04,65.1,34784.0,60.087,60.1054,60.0224,60.0777,34784.0
2017-10-04 13:45:00,65.1,65.16,65.09,65.16,25648.0,60.0777,60.1331,60.0685,60.1331,25648.0
2017-10-04 13:50:00,65.16,65.17,65.12,65.15,28602.0,60.1331,60.1423,60.0962,60.1239,28602.0
2017-10-04 13:55:00,65.15,65.17,65.14,65.16,43490.0,60.1239,60.1423,60.1146,60.1331,43490.0
2017-10-04 14:00:00,65.15,65.2,65.14,65.17,33288.0,60.1239,60.17,60.1146,60.1423,33288.0
2017-10-04 14:05:00,65.17,65.25,65.16,65.24,32347.0,60.1423,60.2162,60.1331,60.2069,32347.0
2017-10-04 14:10:00,65.24,65.3,65.21,65.3,18979.0,60.2069,60.2623,60.1792,60.2623,18979.0
2017-10-04 14:15:00,65.29,65.3,65.09,65.11,222216.0,60.2531,60.2623,60.0685,60.087,222216.0
2017-10-04 14:20:00,65.11,65.24,65.1,65.23,40433.0,60.087,60.2069,60.0777,60.1977,40433.0
2017-10-04 14:25:00,65.22,65.27,65.13,65.14,27128.0,60.1885,60.2346,60.1054,60.1146,27128.0
2017-10-04 14:30:00,65.15,65.24,65.15,65.21,24121.0,60.1239,60.2069,60.1239,60.1792,24121.0
2017-10-04 14:35:00,65.22,65.24,65.19,65.22,13280.0,60.1885,60.2069,60.1608,60.1885,13280.0
2017-10-04 14:40:00,65.2,65.24,65.19,65.2,30071.0,60.17,60.2069,60.1608,60.17,30071.0
2017-10-04 14:45:00,65.2,65.26,65.19,65.25,46145.0,60.17,60.2254,60.1608,60.2162,46145.0
2017-10-04 14:50:00,65.24,65.28,65.24,65.26,15665.0,60.2069,60.2438,60.2069,60.2254,15665.0
2017-10-04 14:55:00,65.25,65.26,65.19,65.22,22850.0,60.2162,60.2254,60.1608,60.1885,22850.0
2017-10-04 15:00:00,65.22,65.26,65.21,65.26,19789.0,60.1885,60.2254,60.1792,60.2254,19789.0
2017-10-04 15:05:00,65.26,65.27,65.24,65.27,20462.0,60.2254,60.2346,60.2069,60.2346,20462.0
2017-10-04 15:10:00,65.27,65.28,65.25,65.25,15813.0,60.2346,60.2438,60.2162,60.2162,15813.0
2017-10-04 15:15:00,65.25,65.27,65.24,65.25,32937.0,60.2162,60.2346,60.2069,60.2162,32937.0
2017-10-04 15:20:00,65.26,65.27,65.19,65.22,64506.0,60.2254,60.2346,60.1608,60.1885,64506.0
2017-10-04 15:25:00,65.21,65.22,65.04,65.08,34154.0,60.1792,60.1885,60.0224,60.0593,34154.0
2017-10-04 15:30:00,65.07,65.08,65.04,65.07,32628.0,60.05,60.0593,60.0224,60.05,32628.0
2017-10-04 15:35:00,65.06,65.08,64.99,65.0,45569.0,60.0408,60.0593,59.9762,59.9854,45569.0
2017-10-04 15:40:00,65.0,65.01,64.98,64.99,37056.0,59.9854,59.9947,59.967,59.9762,37056.0
2017-10-04 15:45:00,64.99,65.05,64.98,65.05,57003.0,59.9762,60.0316,59.967,60.0316,57003.0
2017-10-04 15:50:00,65.05,65.18,65.05,65.17,98474.0,60.0316,60.1516,60.0316,60.1423,98474.0
2017-10-04 15:55:00,65.16,65.24,65.16,65.22,226835.0,60.1331,60.2069,60.1331,60.1885,226835.0
2017-10-05 09:30:00,65.22,65.27,65.05,65.26,30504.0,60.1885,60.2346,60.0316,60.2254,30504.0
2017-10-05 09:35:00,65.26,65.39,65.17,65.28,23914.0,60.2254,60.3454,60.1423,60.2438,23914.0
2017-10-05 09:40:00,65.22,65.41,65.18,65.26,20142.0,60.1885,60.3638,60.1516,60.2254,20142.0
2017-10-05 09:45:00,65.22,65.28,65.14,65.14,25295.0,60.1885,60.2438,60.1146,60.1146,25295.0
2017-10-05 09:50:00,65.15,65.41,65.15,65.41,26284.0,60.1239,60.3638,60.1239,60.3638,26284.0
2017-10-05 09:55:00,65.39,65.4,65.22,65.23,16557.0,60.3454,60.3546,60.1885,60.1977,16557.0
2017-10-05 10:00:00,65.25,65.34,65.23,65.25,37138.0,60.2162,60.2992,60.1977,60.2162,37138.0
2017-10-05 10:05:00,65.25,65.26,65.15,65.24,24491.0,60.2162,60.2254,60.1239,60.2069,24491.0
2017-10-05 10:10:00,65.25,65.29,65.14,65.17,14698.0,60.2162,60.2531,60.1146,60.1423,14698.0
2017-10-05 10:15:00,65.18,65.36,65.18,65.36,10277.0,60.1516,60.3177,60.1516,60.3177,10277.0
2017-10-05 10:20:00,65.36,65.36,65.27,65.27,9263.0,60.3177,60.3177,60.2346,60.2346,9263.0
2017-10-05 10:25:00,65.26,65.31,65.21,65.31,17555.0,60.2254,60.2715,60.1792,60.2715,17555.0
2017-10-05 10:30:00,65.3,65.38,65.27,65.37,13020.0,60.2623,60.3361,60.2346,60.3269,13020.0
2017-10-05 10:35:00,65.35,65.36,65.24,65.24,11893.0,60.3084,60.3177,60.2069,60.2069,11893.0
2017-10-05 10:40:00,65.22,65.31,65.21,65.31,9500.0,60.1885,60.2715,60.1792,60.2715,9500.0
2017-10-05 10:45:00,65.3,65.34,65.26,65.34,9252.0,60.2623,60.2992,60.2254,60.2992,9252.0
2017-10-05 10:50:00,65.34,65.37,65.28,65.29,10395.0,60.2992,60.3269,60.2438,60.2531,10395.0
2017-10-05 10:55:00,65.28,65.31,65.22,65.31,10037.0,60.2438,60.2715,60.1885,60.2715,10037.0
2017-10-05 11:00:00,65.31,65.4,65.31,65.34,14410.0,60.2715,60.3546,60.2715,60.2992,14410.0
2017-10-05 11:05:00,65.35,65.38,65.31,65.34,6798.0,60.3084,60.3361,60.2715,60.2992,6798.0
2017-10-05 11:10:00,65.35,65.36,65.32,65.34,7300.0,60.3084,60.3177,60.2808,60.2992,7300.0
2017-10-05 11:15:00,65.33,65.4,65.32,65.35,11762.0,60.29,60.3546,60.2808,60.3084,11762.0
2017-10-05 11:20:00,65.34,65.35,65.26,65.26,17209.0,60.2992,60.3084,60.2254,60.2254,17209.0
2017-10-05 11:25:00,65.25,65.3,65.23,65.24,14131.0,60.2162,60.2623,60.1977,60.2069,14131.0
2017-10-05 11:30:00,65.24,65.27,65.23,65.26,7707.0,60.2069,60.2346,60.1977,60.2254,7707.0
2017-10-05 11:35:00,65.27,65.34,65.27,65.32,9038.0,60.2346,60.2992,60.2346,60.2808,9038.0
2017-10-05 11:40:00,65.33,65.36,65.31,65.32,8281.0,60.29,60.3177,60.2715,60.2808,8281.0
2017-10-05 11:45:00,65.33,65.38,65.31,65.36,8855.0,60.29,60.3361,60.2715,60.3177,8855.0
2017-10-05 11:50:00,65.37,65.4,65.31,65.37,9814.0,60.3269,60.3546,60.2715,60.3269,9814.0
2017-10-05 11:55:00,65.37,65.5,65.36,65.49,8749.0,60.3269,60.4469,60.3177,60.4376,8749.0
2017-10-05 12:00:00,65.5,65.65,65.5,65.62,24442.0,60.4469,60.5853,60.4469,60.5576,24442.0
2017-10-05 12:05:00,65.61,65.61,65.5,65.52,11944.0,60.5484,60.5484,60.4469,60.4653,11944.0
2017-10-05 12:10:00,65.52,65.58,65.52,65.58,6809.0,60.4653,60.5207,60.4653,60.5207,6809.0
2017-10-05 12:15:00,65.58,65.59,65.51,65.53,16740.0,60.5207,60.5299,60.4561,60.4746,16740.0
2017-10-05 12:20:00,65.54,65.57,65.51,65.52,12097.0,60.4838,60.5115,60.4561,60.4653,12097.0
2017-10-05 12:25:00,65.52,65.52,65.44,65.45,7100.0,60.4653,60.4653,60.3915,60.4007,7100.0
2017-10-05 12:30:00,65.44,65.46,65.41,65.45,11080.0,60.3915,60.41,60.3638,60.4007,11080.0
2017-10-05 12:35:00,65.45,65.45,65.37,65.38,6601.0,60.4007,60.4007,60.3269,60.3361,6601.0
2017-10-05 12:40:00,65.37,65.42,65.36,65.36,10550.0,60.3269,60.373,60.3177,60.3177,10550.0
2017-10-05 12:45:00,65.36,65.43,65.36,65.39,129073.0,60.3177,60.3823,60.3177,60.3454,129073.0
2017-10-05 12:50:00,65.41,65.44,65.32,65.34,11387.0,60.3638,60.3915,60.2808,60.2992,11387.0
2017-10-05 12:55:00,65.35,65.42,65.35,65.41,21112.0,60.3084,60.373,60.3084,60.3638,21112.0
2017-10-05 13:00:00,65.41,65.42,65.36,65.36,26939.0,60.3638,60.373,60.3177,60.3177,26939.0
2017-10-05 13:05:00,65.36,65.41,65.36,65.38,9588.0,60.3177,60.3638,60.3177,60.3361,9588.0
2017-10-05 13:10:00,65.38,65.42,65.28,65.29,21144.0,60.3361,60.373,60.2438,60.2531,21144.0
2017-10-05 13:15:00,65.29,65.29,65.26,65.26,8914.0,60.2531,60.2531,60.2254,60.2254,8914.0
2017-10-05 13:20:00,65.27,65.28,65.2,65.23,11800.0,60.2346,60.2438,60.17,60.1977,11800.0
2017-10-05 13:25:00,65.23,65.27,65.2,65.22,10359.0,60.1977,60.2346,60.17,60.1885,10359.0
2017-10-05 13:30:00,65.22,65.23,65.15,65.21,6273.0,60.1885,60.1977,60.1239,60.1792,6273.0
2017-10-05 13:35:00,65.2,65.24,65.2,65.22,6756.0,60.17,60.2069,60.17,60.1885,6756.0
2017-10-05 13:40:00,65.22,65.24,65.2,65.23,4865.0,60.1885,60.2069,60.17,60.1977,4865.0
2017-10-05 13:45:00,65.24,65.34,65.23,65.29,16046.0,60.2069,60.2992,60.1977,60.2531,16046.0
2017-10-05 13:50:00,65.3,65.31,65.24,65.27,7748.0,60.2623,60.2715,60.2069,60.2346,7748.0
2017-10-05 13:55:00,65.27,65.28,65.2,65.22,6036.0,60.2346,60.2438,60.17,60.1885,6036.0
2017-10-05 14:00:00,65.23,65.23,65.18,65.19,12372.0,60.1977,60.1977,60.1516,60.1608,12372.0
2017-10-05 14:05:00,65.18,65.31,65.18,65.29,16609.0,60.1516,60.2715,60.1516,60.2531,16609.0
2017-10-05 14:10:00,65.29,65.31,65.27,65.27,11208.0,60.2531,60.2715,60.2346,60.2346,11208.0
2017-10-05 14:15:00,65.27,65.29,65.26,65.27,5421.0,60.2346,60.2531,60.2254,60.2346,5421.0
2017-10-05 14:20:00,65.28,65.28,65.24,65.24,10664.0,60.2438,60.2438,60.2069,60.2069,10664.0
2017-10-05 14:25:00,65.24,65.31,65.23,65.26,11367.0,60.2069,60.2715,60.1977,60.2254,11367.0
2017-10-05 14:30:00,65.25,65.26,65.22,65.26,6662.0,60.2162,60.2254,60.1885,60.2254,6662.0
2017-10-05 14:35:00,65.26,65.29,65.21,65.28,11270.0,60.2254,60.2531,60.1792,60.2438,11270.0
2017-10-05 14:40:00,65.29,65.31,65.28,65.28,18416.0,60.2531,60.2715,60.2438,60.2438,18416.0
2017-10-05 14:45:00,65.28,65.29,65.25,65.26,10569.0,60.2438,60.2531,60.2162,60.2254,10569.0
2017-10-05 14:50:00,65.27,65.31,65.24,65.28,11812.0,60.2346,60.2715,60.2069,60.2438,11812.0
2017-10-05 14:55:00,65.29,65.31,65.27,65.28,20686.0,60.2531,60.2715,60.2346,60.2438,20686.0
2017-10-05 15:00:00,65.28,65.33,65.28,65.31,30204.0,60.2438,60.29,60.2438,60.2715,30204.0
2017-10-05 15:05:00,65.31,65.35,65.3,65.32,14087.0,60.2715,60.3084,60.2623,60.2808,14087.0
2017-10-05 15:10:00,65.32,65.4,65.31,65.34,19026.0,60.2808,60.3546,60.2715,60.2992,19026.0
2017-10-05 15:15:00,65.35,65.36,65.29,65.29,16480.0,60.3084,60.3177,60.2531,60.2531,16480.0
2017-10-05 15:20:00,65.28,65.32,65.28,65.31,16830.0,60.2438,60.2808,60.2438,60.2715,16830.0
2017-10-05 15:25:00,65.31,65.35,65.3,65.33,18684.0,60.2715,60.3084,60.2623,60.29,18684.0
2017-10-05 15:30:00,65.33,65.4,65.31,65.4,19546.0,60.29,60.3546,60.2715,60.3546,19546.0
2017-10-05 15:35:00,65.4,65.43,65.39,65.42,24172.0,60.3546,60.3823,60.3454,60.373,24172.0
2017-10-05 15:40:00,65.43,65.52,65.42,65.5,39556.0,60.3823,60.4653,60.373,60.4469,39556.0
2017-10-05 15:45:00,65.5,65.5,65.4,65.43,82345.0,60.4469,60.4469,60.3546,60.3823,82345.0
2017-10-05 15:50:00,65.43,65.49,65.42,65.48,68323.0,60.3823,60.4376,60.373,60.4284,68323.0
2017-10-05 15:55:00,65.48,65.55,65.48,65.53,106166.0,60.4284,60.493,60.4284,60.4746,106166.0
2017-10-06 09:30:00,65.38,65.66,65.32,65.5,51994.0,60.3361,60.5945,60.2808,60.4469,51994.0
2017-10-06 09:35:00,65.56,65.67,65.51,65.67,13800.0,60.5022,60.6038,60.4561,60.6038,13800.0
2017-10-06 09:40:00,65.65,65.77,65.58,65.63,18126.0,60.5853,60.696,60.5207,60.5668,18126.0
2017-10-06 09:45:00,65.55,65.78,65.53,65.71,15767.0,60.493,60.7053,60.4746,60.6407,15767.0
2017-10-06 09:50:00,65.71,65.71,65.53,65.6,22095.0,60.6407,60.6407,60.4746,60.5392,22095.0
2017-10-06 09:55:00,65.56,65.82,65.53,65.81,17165.0,60.5022,60.7422,60.4746,60.733,17165.0
2017-10-06 10:00:00,65.78,65.86,65.74,65.8,33146.0,60.7053,60.7791,60.6684,60.7237,33146.0
2017-10-06 10:05:00,65.8,65.92,65.64,65.76,23469.0,60.7237,60.8345,60.5761,60.6868,23469.0
2017-10-06 10:10:00,65.78,65.94,65.69,65.94,21220.0,60.7053,60.8529,60.6222,60.8529,21220.0
2017-10-06 10:15:00,65.94,66.06,65.92,66.05,22414.0,60.8529,60.9637,60.8345,60.9544,22414.0
2017-10-06 10:20:00,66.06,66.06,65.97,65.99,22144.0,60.9637,60.9637,60.8806,60.8991,22144.0
2017-10-06 10:25:00,65.99,66.13,65.95,66.12,22031.0,60.8991,61.0283,60.8622,61.019,22031.0
2017-10-06 10:30:00,66.13,66.13,65.92,65.95,24057.0,61.0283,61.0283,60.8345,60.8622,24057.0
2017-10-06 10:35:00,65.95,65.95,65.8,65.87,43240.0,60.8622,60.8622,60.7237,60.7883,43240.0
2017-10-06 10:40:00,65.89,65.93,65.84,65.92,25554.0,60.8068,60.8437,60.7606,60.8345,25554.0
2017-10-06 10:45:00,65.93,66.05,65.93,65.98,10137.0,60.8437,60.9544,60.8437,60.8898,10137.0
2017-10-06 10:50:00,65.99,66.02,65.9,65.95,13753.0,60.8991,60.9268,60.816,60.8622,13753.0
2017-10-06 10:55:00,65.95,65.95,65.88,65.91,22395.0,60.8622,60.8622,60.7976,60.8252,22395.0
2017-10-06 11:00:00,65.92,65.94,65.84,65.89,16280.0,60.8345,60.8529,60.7606,60.8068,16280.0
2017-10-06 11:05:00,65.88,65.91,65.76,65.78,14004.0,60.7976,60.8252,60.6868,60.7053,14004.0
2017-10-06 11:10:00,65.79,65.79,65.7,65.75,17617.0,60.7145,60.7145,60.6314,60.6776,17617.0
2017-10-06 11:15:00,65.76,65.84,65.73,65.84,21749.0,60.6868,60.7606,60.6591,60.7606,21749.0
2017-10-06 11:20:00,65.82,65.89,65.8,65.89,10058.0,60.7422,60.8068,60.7237,60.8068,10058.0
2017-10-06 11:25:00,65.89,65.93,65.86,65.87,24465.0,60.8068,60.8437,60.7791,60.7883,24465.0
2017-10-06 11:30:00,65.88,65.93,65.81,65.89,26601.0,60.7976,60.8437,60.733,60.8068,26601.0
2017-10-06 11:35:00,65.89,65.89,65.81,65.85,23638.0,60.8068,60.8068,60.733,60.7699,23638.0
2017-10-06 11:40:00,65.85,65.85,65.75,65.78,24964.0,60.7699,60.7699,60.6776,60.7053,24964.0
2017-10-06 11:45:00,65.77,65.87,65.76,65.87,21376.0,60.696,60.7883,60.6868,60.7883,21376.0
2017-10-06 11:50:00,65.87,65.9,65.82,65.89,16540.0,60.7883,60.816,60.7422,60.8068,16540.0
2017-10-06 11:55:00,65.88,65.88,65.82,65.83,18645.0,60.7976,60.7976,60.7422,60.7514,18645.0
2017-10-06 12:00:00,65.82,65.88,65.81,65.87,19459.0,60.7422,60.7976,60.733,60.7883,19459.0
2017-10-06 12:05:00,65.88,65.93,65.86,65.89,11338.0,60.7976,60.8437,60.7791,60.8068,11338.0
2017-10-06 12:10:00,65.88,65.96,65.85,65.96,19288.0,60.7976,60.8714,60.7699,60.8714,19288.0
2017-10-06 12:15:00,65.95,65.99,65.93,65.99,17802.0,60.8622,60.8991,60.8437,60.8991,17802.0
2017-10-06 12:20:00,66.0,66.0,65.91,65.95,13541.0,60.9083,60.9083,60.8252,60.8622,13541.0
2017-10-06 12:25:00,65.96,65.98,65.95,65.96,15558.0,60.8714,60.8898,60.8622,60.8714,15558.0
2017-10-06 12:30:00,65.96,66.03,65.96,65.99,31248.0,60.8714,60.936,60.8714,60.8991,31248.0
2017-10-06 12:35:00,66.0,66.04,65.99,66.03,22900.0,60.9083,60.9452,60.8991,60.936,22900.0
2017-10-06 12:40:00,66.03,66.05,65.97,66.01,34397.0,60.936,60.9544,60.8806,60.9175,34397.0
2017-10-06 12:45:00,66.01,66.07,66.0,66.05,25236.0,60.9175,60.9729,60.9083,60.9544,25236.0
2017-10-06 12:50:00,66.05,66.1,66.03,66.09,11668.0,60.9544,61.0006,60.936,60.9914,11668.0
2017-10-06 12:55:00,66.09,66.12,66.07,66.09,14204.0,60.9914,61.019,60.9729,60.9914,14204.0
2017-10-06 13:00:00,66.08,66.11,66.03,66.03,24476.0,60.9821,61.0098,60.936,60.936,24476.0
2017-10-06 13:05:00,66.03,66.07,66.03,66.06,15023.0,60.936,60.9729,60.936,60.9637,15023.0
2017-10-06 13:10:00,66.07,66.09,66.04,66.06,20632.0,60.9729,60.9914,60.9452,60.9637,20632.0
2017-10-06 13:15:00,66.05,66.16,66.05,66.15,25588.0,60.9544,61.056,60.9544,61.0467,25588.0
2017-10-06 13:20:00,66.14,66.14,66.01,66.05,16518.0,61.0375,61.0375,60.9175,60.9544,16518.0
2017-10-06 13:25:00,66.03,66.07,66.01,66.04,8641.0,60.936,60.9729,60.9175,60.9452,8641.0
2017-10-06 13:30:00,66.03,66.07,66.02,66.03,13568.0,60.936,60.9729,60.9268,60.936,13568.0
2017-10-06 13:35:00,66.03,66.03,65.89,65.89,19232.0,60.936,60.936,60.8068,60.8068,19232.0
2017-10-06 13:40:00,65.89,65.93,65.88,65.91,18510.0,60.8068,60.8437,60.7976,60.8252,18510.0
2017-10-06 13:45:00,65.91,65.92,65.82,65.92,17597.0,60.8252,60.8345,60.7422,60.8345,17597.0
2017-10-06 13:50:00,65.92,65.97,65.88,65.91,21698.0,60.8345,60.8806,60.7976,60.8252,21698.0
2017-10-06 13:55:00,65.91,65.93,65.86,65.87,11370.0,60.8252,60.8437,60.7791,60.7883,11370.0
2017-10-06 14:00:00,65.87,65.92,65.86,65.91,14033.0,60.7883,60.8345,60.7791,60.8252,14033.0
2017-10-06 14:05:00,65.92,65.96,65.9,65.92,15183.0,60.8345,60.8714,60.816,60.8345,15183.0
2017-10-06 14:10:00,65.92,65.92,65.85,65.85,16451.0,60.8345,60.8345,60.7699,60.7699,16451.0
2017-10-06 14:15:00,65.85,65.91,65.81,65.91,22203.0,60.7699,60.8252,60.733,60.8252,22203.0
2017-10-06 14:20:00,65.91,65.91,65.85,65.85,6721.0,60.8252,60.8252,60.7699,60.7699,6721.0
2017-10-06 14:25:00,65.87,65.93,65.85,65.91,15534.0,60.7883,60.8437,60.7699,60.8252,15534.0
2017-10-06 14:30:00,65.92,65.92,65.89,65.91,15594.0,60.8345,60.8345,60.8068,60.8252,15594.0
2017-10-06 14:35:00,65.89,65.93,65.84,65.92,13222.0,60.8068,60.8437,60.7606,60.8345,13222.0
2017-10-06 14:40:00,65.91,65.97,65.9,65.96,11515.0,60.8252,60.8806,60.816,60.8714,11515.0
2017-10-06 14:45:00,65.94,66.0,65.94,65.97,12686.0,60.8529,60.9083,60.8529,60.8806,12686.0
2017-10-06 14:50:00,65.97,65.98,65.92,65.95,9121.0,60.8806,60.8898,60.8345,60.8622,9121.0
2017-10-06 14:55:00,65.96,65.97,65.9,65.9,16337.0,60.8714,60.8806,60.816,60.816,16337.0
2017-10-06 15:00:00,65.9,65.91,65.84,65.84,26380.0,60.816,60.8252,60.7606,60.7606,26380.0
2017-10-06 15:05:00,65.84,65.87,65.83,65.86,15364.0,60.7606,60.7883,60.7514,60.7791,15364.0
2017-10-06 15:10:00,65.87,65.87,65.83,65.87,14751.0,60.7883,60.7883,60.7514,60.7883,14751.0
2017-10-06 15:15:00,65.86,65.89,65.84,65.86,22064.0,60.7791,60.8068,60.7606,60.7791,22064.0
2017-10-06 15:20:00,65.85,65.86,65.79,65.8,23786.0,60.7699,60.7791,60.7145,60.7237,23786.0
2017-10-06 15:25:00,65.8,65.81,65.75,65.81,30880.0,60.7237,60.733,60.6776,60.733,30880.0
2017-10-06 15:30:00,65.81,65.81,65.75,65.76,25383.0,60.733,60.733,60.6776,60.6868,25383.0
2017-10-06 15:35:00,65.76,65.76,65.7,65.71,24667.0,60.6868,60.6868,60.6314,60.6407,24667.0
2017-10-06 15:40:00,65.71,65.79,65.7,65.78,39386.0,60.6407,60.7145,60.6314,60.7053,39386.0
2017-10-06 15:45:00,65.78,65.87,65.78,65.85,98234.0,60.7053,60.7883,60.7053,60.7699,98234.0
2017-10-06 15:50:00,65.86,65.94,65.84,65.92,87165.0,60.7791,60.8529,60.7606,60.8345,87165.0
2017-10-06 15:55:00,65.92,66.0,65.92,65.98,128786.0,60.8345,60.9083,60.8345,60.8898,128786.0
2017-10-09 09:30:00,65.96,65.96,65.75,65.78,24878.0,60.8714,60.8714,60.6776,60.7053,24878.0
2017-10-09 09:35:00,65.77,65.89,65.77,65.8,12357.0,60.696,60.8068,60.696,60.7237,12357.0
2017-10-09 09:40:00,65.8,65.82,65.7,65.73,9437.0,60.7237,60.7422,60.6314,60.6591,9437.0
2017-10-09 09:45:00,65.7,65.72,65.56,65.57,9035.0,60.6314,60.6499,60.5022,60.5115,9035.0
2017-10-09 09:50:00,65.56,65.68,65.54,65.65,13619.0,60.5022,60.613,60.4838,60.5853,13619.0
2017-10-09 09:55:00,65.64,65.7,65.5,65.5,12622.0,60.5761,60.6314,60.4469,60.4469,12622.0
2017-10-09 10:00:00,65.5,65.51,65.44,65.44,11316.0,60.4469,60.4561,60.3915,60.3915,11316.0
2017-10-09 10:05:00,65.44,65.46,65.35,65.36,32383.0,60.3915,60.41,60.3084,60.3177,32383.0
2017-10-09 10:10:00,65.38,65.39,65.35,65.39,13403.0,60.3361,60.3454,60.3084,60.3454,13403.0
2017-10-09 10:15:00,65.4,65.46,65.39,65.42,11159.0,60.3546,60.41,60.3454,60.373,11159.0
2017-10-09 10:20:00,65.43,65.45,65.35,65.35,15183.0,60.3823,60.4007,60.3084,60.3084,15183.0
2017-10-09 10:25:00,65.36,65.4,65.33,65.38,9557.0,60.3177,60.3546,60.29,60.3361,9557.0
2017-10-09 10:30:00,65.37,65.43,65.34,65.42,18781.0,60.3269,60.3823,60.2992,60.373,18781.0
2017-10-09 10:35:00,65.42,65.42,65.37,65.4,10280.0,60.373,60.373,60.3269,60.3546,10280.0
2017-10-09 10:40:00,65.39,65.39,65.21,65.21,24131.0,60.3454,60.3454,60.1792,60.1792,24131.0
2017-10-09 10:45:00,65.21,65.21,65.07,65.09,18962.0,60.1792,60.1792,60.05,60.0685,18962.0
2017-10-09 10:50:00,65.1,65.13,65.08,65.08,14362.0,60.0777,60.1054,60.0593,60.0593,14362.0
2017-10-09 10:55:00,65.11,65.15,65.1,65.15,9025.0,60.087,60.1239,60.0777,60.1239,9025.0
2017-10-09 11:00:00,65.15,65.23,65.15,65.21,9352.0,60.1239,60.1977,60.1239,60.1792,9352.0
2017-10-09 11:05:00,65.21,65.23,65.2,65.2,6700.0,60.1792,60.1977,60.17,60.17,6700.0
2017-10-09 11:10:00,65.2,65.25,65.2,65.23,6375.0,60.17,60.2162,60.17,60.1977,6375.0
2017-10-09 11:15:00,65.23,65.24,65.21,65.21,7624.0,60.1977,60.2069,60.1792,60.1792,7624.0
2017-10-09 11:20:00,65.21,65.31,65.21,65.31,8600.0,60.1792,60.2715,60.1792,60.2715,8600.0
2017-10-09 11:25:00,65.31,65.42,65.31,65.41,5400.0,60.2715,60.373,60.2715,60.3638,5400.0
2017-10-09 11:30:00,65.42,65.44,65.35,65.36,6000.0,60.373,60.3915,60.3084,60.3177,6000.0
2017-10-09 11:35:00,65.35,65.36,65.33,65.34,6719.0,60.3084,60.3177,60.29,60.2992,6719.0
2017-10-09 11:40:00,65.33,65.34,65.27,65.28,7409.0,60.29,60.2992,60.2346,60.2438,7409.0
2017-10-09 11:45:00,65.29,65.31,65.26,65.31,11249.0,60.2531,60.2715,60.2254,60.2715,11249.0
2017-10-09 11:50:00,65.3,65.48,65.3,65.47,9831.0,60.2623,60.4284,60.2623,60.4192,9831.0
2017-10-09 11:55:00,65.46,65.46,65.35,65.36,5900.0,60.41,60.41,60.3084,60.3177,5900.0
2017-10-09 12:00:00,65.37,65.38,65.27,65.27,10819.0,60.3269,60.3361,60.2346,60.2346,10819.0
2017-10-09 12:05:00,65.26,65.31,65.25,65.26,8174.0,60.2254,60.2715,60.2162,60.2254,8174.0
2017-10-09 12:10:00,65.27,65.32,65.23,65.23,7504.0,60.2346,60.2808,60.1977,60.1977,7504.0
2017-10-09 12:15:00,65.23,65.33,65.23,65.33,7839.0,60.1977,60.29,60.1977,60.29,7839.0
2017-10-09 12:20:00,65.33,65.36,65.32,65.36,8150.0,60.29,60.3177,60.2808,60.3177,8150.0
2017-10-09 12:25:00,65.36,65.45,65.36,65.42,7101.0,60.3177,60.4007,60.3177,60.373,7101.0
2017-10-09 12:30:00,65.41,65.41,65.32,65.35,7017.0,60.3638,60.3638,60.2808,60.3084,7017.0
2017-10-09 12:35:00,65.33,65.36,65.3,65.31,7134.0,60.29,60.3177,60.2623,60.2715,7134.0
2017-10-09 12:40:00,65.31,65.32,65.28,65.32,4700.0,60.2715,60.2808,60.2438,60.2808,4700.0
2017-10-09 12:45:00,65.32,65.33,65.29,65.32,7164.0,60.2808,60.29,60.2531,60.2808,7164.0
2017-10-09 12:50:00,65.3,65.34,65.29,65.34,6645.0,60.2623,60.2992,60.2531,60.2992,6645.0
2017-10-09 12:55:00,65.31,65.33,65.27,65.33,7474.0,60.2715,60.29,60.2346,60.29,7474.0
2017-10-09 13:00:00,65.32,65.41,65.32,65.39,4800.0,60.2808,60.3638,60.2808,60.3454,4800.0
2017-10-09 13:05:00,65.41,65.44,65.36,65.38,5200.0,60.3638,60.3915,60.3177,60.3361,5200.0
2017-10-09 13:10:00,65.38,65.45,65.36,65.45,3451.0,60.3361,60.4007,60.3177,60.4007,3451.0
2017-10-09 13:15:00,65.45,65.47,65.4,65.4,4992.0,60.4007,60.4192,60.3546,60.3546,4992.0
2017-10-09 13:20:00,65.41,65.43,65.4,65.42,4200.0,60.3638,60.3823,60.3546,60.373,4200.0
2017-10-09 13:25:00,65.42,65.44,65.41,65.43,5787.0,60.373,60.3915,60.3638,60.3823,5787.0
2017-10-09 13:30:00,65.43,65.43,65.35,65.41,7426.0,60.3823,60.3823,60.3084,60.3638,7426.0
2017-10-09 13:35:00,65.4,65.41,65.39,65.41,4064.0,60.3546,60.3638,60.3454,60.3638,4064.0
2017-10-09 13:40:00,65.41,65.46,65.41,65.45,4133.0,60.3638,60.41,60.3638,60.4007,4133.0
2017-10-09 13:45:00,65.43,65.54,65.43,65.54,10852.0,60.3823,60.4838,60.3823,60.4838,10852.0
2017-10-09 13:50:00,65.54,65.56,65.52,65.56,4449.0,60.4838,60.5022,60.4653,60.5022,4449.0
2017-10-09 13:55:00,65.58,65.61,65.57,65.57,5272.0,60.5207,60.5484,60.5115,60.5115,5272.0
2017-10-09 14:00:00,65.59,65.6,65.48,65.49,11639.0,60.5299,60.5392,60.4284,60.4376,11639.0
2017-10-09 14:05:00,65.48,65.55,65.46,65.51,14279.0,60.4284,60.493,60.41,60.4561,14279.0
2017-10-09 14:10:00,65.5,65.54,65.48,65.48,7636.0,60.4469,60.4838,60.4284,60.4284,7636.0
2017-10-09 14:15:00,65.48,65.51,65.45,65.49,9464.0,60.4284,60.4561,60.4007,60.4376,9464.0
2017-10-09 14:20:00,65.5,65.52,65.47,65.48,11437.0,60.4469,60.4653,60.4192,60.4284,11437.0
2017-10-09 14:25:00,65.49,65.5,65.43,65.43,9800.0,60.4376,60.4469,60.3823,60.3823,9800.0
2017-10-09 14:30:00,65.43,65.46,65.42,65.42,8918.0,60.3823,60.41,60.373,60.373,8918.0
2017-10-09 14:35:00,65.42,65.5,65.41,65.44,17711.0,60.373,60.4469,60.3638,60.3915,17711.0
2017-10-09 14:40:00,65.44,65.46,65.4,65.41,7816.0,60.3915,60.41,60.3546,60.3638,7816.0
2017-10-09 14:45:00,65.42,65.43,65.39,65.43,4946.0,60.373,60.3823,60.3454,60.3823,4946.0
2017-10-09 14:50:00,65.44,65.44,65.4,65.41,8231.0,60.3915,60.3915,60.3546,60.3638,8231.0
2017-10-09 14:55:00,65.42,65.43,65.4,65.4,67552.0,60.373,60.3823,60.3546,60.3546,67552.0
2017-10-09 15:00:00,65.4,65.41,65.37,65.37,9600.0,60.3546,60.3638,60.3269,60.3269,9600.0
2017-10-09 15:05:00,65.37,65.41,65.37,65.39,20257.0,60.3269,60.3638,60.3269,60.3454,20257.0
2017-10-09 15:10:00,65.39,65.39,65.33,65.37,14746.0,60.3454,60.3454,60.29,60.3269,14746.0
2017-10-09 15:15:00,65.36,65.37,65.32,65.32,11764.0,60.3177,60.3269,60.2808,60.2808,11764.0
2017-10-09 15:20:00,65.32,65.35,65.3,65.34,13127.0,60.2808,60.3084,60.2623,60.2992,13127.0
2017-10-09 15:25:00,65.34,65.37,65.33,65.36,9719.0,60.2992,60.3269,60.29,60.3177,9719.0
2017-10-09 15:30:00,65.34,65.35,65.32,65.33,10721.0,60.2992,60.3084,60.2808,60.29,10721.0
2017-10-09 15:35:00,65.34,65.36,65.31,65.34,20264.0,60.2992,60.3177,60.2715,60.2992,20264.0
2017-10-09 15:40:00,65.34,65.36,65.31,65.33,18169.0,60.2992,60.3177,60.2715,60.29,18169.0
2017-10-09 15:45:00,65.32,65.33,65.24,65.26,30716.0,60.2808,60.29,60.2069,60.2254,30716.0
2017-10-09 15:50:00,65.25,65.35,65.24,65.31,33086.0,60.2162,60.3084,60.2069,60.2715,33086.0
2017-10-09 15:55:00,65.33,65.33,65.25,65.3,59483.0,60.29,60.29,60.2162,60.2623,59483.0
2017-10-10 09:30:00,65.29,65.5,65.18,65.36,44115.0,60.2531,60.4469,60.1516,60.3177,44115.0
2017-10-10 09:35:00,65.39,65.51,65.39,65.44,18470.0,60.3454,60.4561,60.3454,60.3915,18470.0
2017-10-10 09:40:00,65.44,65.51,65.38,65.4,16373.0,60.3915,60.4561,60.3361,60.3546,16373.0
2017-10-10 09:45:00,65.39,65.51,65.38,65.41,20422.0,60.3454,60.4561,60.3361,60.3638,20422.0
2017-10-10 09:50:00,65.4,65.42,65.26,65.31,14994.0,60.3546,60.373,60.2254,60.2715,14994.0
2017-10-10 09:55:00,65.28,65.29,65.18,65.18,5680.0,60.2438,60.2531,60.1516,60.1516,5680.0
2017-10-10 10:00:00,65.18,65.19,65.01,65.09,21425.0,60.1516,60.1608,59.9947,60.0685,21425.0
2017-10-10 10:05:00,65.1,65.14,64.97,64.99,27559.0,60.0777,60.1146,59.9578,59.9762,27559.0
2017-10-10 10:10:00,65.0,65.19,65.0,65.18,22283.0,59.9854,60.1608,59.9854,60.1516,22283.0
2017-10-10 10:15:00,65.17,65.17,65.05,65.06,15028.0,60.1423,60.1423,60.0316,60.0408,15028.0
2017-10-10 10:20:00,65.06,65.16,64.99,65.15,20281.0,60.0408,60.1331,59.9762,60.1239,20281.0
2017-10-10 10:25:00,65.14,65.14,65.05,65.1,14867.0,60.1146,60.1146,60.0316,60.0777,14867.0
2017-10-10 10:30:00,65.1,65.13,65.07,65.13,12224.0,60.0777,60.1054,60.05,60.1054,12224.0
2017-10-10 10:35:00,65.12,65.12,65.05,65.07,13864.0,60.0962,60.0962,60.0316,60.05,13864.0
2017-10-10 10:40:00,65.07,65.2,65.06,65.19,12400.0,60.05,60.17,60.0408,60.1608,12400.0
2017-10-10 10:45:00,65.18,65.18,65.12,65.16,11537.0,60.1516,60.1516,60.0962,60.1331,11537.0
2017-10-10 10:50:00,65.17,65.19,65.07,65.07,8372.0,60.1423,60.1608,60.05,60.05,8372.0
2017-10-10 10:55:00,65.07,65.12,65.05,65.11,13433.0,60.05,60.0962,60.0316,60.087,13433.0
2017-10-10 11:00:00,65.09,65.14,65.0,65.05,12308.0,60.0685,60.1146,59.9854,60.0316,12308.0
2017-10-10 11:05:00,65.04,65.12,65.03,65.12,16712.0,60.0224,60.0962,60.0131,60.0962,16712.0
2017-10-10 11:10:00,65.12,65.12,65.03,65.03,14350.0,60.0962,60.0962,60.0131,60.0131,14350.0
2017-10-10 11:15:00,65.05,65.05,64.95,64.97,12757.0,60.0316,60.0316,59.9393,59.9578,12757.0
2017-10-10 11:20:00,64.98,65.09,64.98,65.08,11510.0,59.967,60.0685,59.967,60.0593,11510.0
2017-10-10 11:25:00,65.07,65.15,65.05,65.14,9600.0,60.05,60.1239,60.0316,60.1146,9600.0
2017-10-10 11:30:00,65.15,65.19,65.03,65.04,7185.0,60.1239,60.1608,60.0131,60.0224,7185.0
2017-10-10 11:35:00,65.05,65.08,64.98,65.0,10147.0,60.0316,60.0593,59.967,59.9854,10147.0
2017-10-10 11:40:00,65.0,65.0,64.92,64.92,9827.0,59.9854,59.9854,59.9116,59.9116,9827.0
2017-10-10 11:45:00,64.95,65.01,64.93,65.0,10832.0,59.9393,59.9947,59.9208,59.9854,10832.0
2017-10-10 11:50:00,65.0,65.01,64.94,64.97,11183.0,59.9854,59.9947,59.9301,59.9578,11183.0
2017-10-10 11:55:00,64.99,64.99,64.87,64.87,15899.0,59.9762,59.9762,59.8655,59.8655,15899.0
2017-10-10 12:00:00,64.86,64.9,64.83,64.85,21364.0,59.8562,59.8932,59.8286,59.847,21364.0
2017-10-10 12:05:00,64.85,64.89,64.85,64.88,15210.0,59.847,59.8839,59.847,59.8747,15210.0
2017-10-10 12:10:00,64.88,64.89,64.82,64.84,13634.0,59.8747,59.8839,59.8193,59.8378,13634.0
2017-10-10 12:15:00,64.84,64.85,64.77,64.83,18549.0,59.8378,59.847,59.7732,59.8286,18549.0
2017-10-10 12:20:00,64.83,64.95,64.83,64.93,13727.0,59.8286,59.9393,59.8286,59.9208,13727.0
2017-10-10 12:25:00,64.95,64.95,64.85,64.85,16781.0,59.9393,59.9393,59.847,59.847,16781.0
2017-10-10 12:30:00,64.84,64.94,64.84,64.94,8517.0,59.8378,59.9301,59.8378,59.9301,8517.0
2017-10-10 12:35:00,64.93,64.93,64.86,64.87,14953.0,59.9208,59.9208,59.8562,59.8655,14953.0
2017-10-10 12:40:00,64.87,64.92,64.86,64.87,8960.0,59.8655,59.9116,59.8562,59.8655,8960.0
2017-10-10 12:45:00,64.87,64.87,64.71,64.72,22304.0,59.8655,59.8655,59.7178,59.727,22304.0
2017-10-10 12:50:00,64.72,64.75,64.71,64.73,20536.0,59.727,59.7547,59.7178,59.7363,20536.0
2017-10-10 12:55:00,64.72,64.77,64.7,64.72,10347.0,59.727,59.7732,59.7086,59.727,10347.0
2017-10-10 13:00:00,64.71,64.81,64.7,64.78,31010.0,59.7178,59.8101,59.7086,59.7824,31010.0
2017-10-10 13:05:00,64.79,64.81,64.74,64.8,36575.0,59.7916,59.8101,59.7455,59.8009,36575.0
2017-10-10 13:10:00,64.8,64.8,64.66,64.66,8906.0,59.8009,59.8009,59.6717,59.6717,8906.0
2017-10-10 13:15:00,64.68,64.69,64.62,64.64,16121.0,59.6901,59.6994,59.6348,59.6532,16121.0
2017-10-10 13:20:00,64.64,64.65,64.62,64.64,5711.0,59.6532,59.6624,59.6348,59.6532,5711.0
2017-10-10 13:25:00,64.65,64.71,64.64,64.66,10199.0,59.6624,59.7178,59.6532,59.6717,10199.0
2017-10-10 13:30:00,64.66,64.66,64.6,64.65,8116.0,59.6717,59.6717,59.6163,59.6624,8116.0
2017-10-10 13:35:00,64.69,64.72,64.64,64.7,8495.0,59.6994,59.727,59.6532,59.7086,8495.0
2017-10-10 13:40:00,64.71,64.71,64.65,64.67,4622.0,59.7178,59.7178,59.6624,59.6809,4622.0
2017-10-10 13:45:00,64.66,64.7,64.64,64.68,6815.0,59.6717,59.7086,59.6532,59.6901,6815.0
2017-10-10 13:50:00,64.67,64.75,64.66,64.75,11477.0,59.6809,59.7547,59.6717,59.7547,11477.0
2017-10-10 13:55:00,64.75,64.75,64.66,64.66,10126.0,59.7547,59.7547,59.6717,59.6717,10126.0
2017-10-10 14:00:00,64.67,64.72,64.66,64.66,19383.0,59.6809,59.727,59.6717,59.6717,19383.0
2017-10-10 14:05:00,64.66,64.69,64.65,64.65,8455.0,59.6717,59.6994,59.6624,59.6624,8455.0
2017-10-10 14:10:00,64.66,64.67,64.61,64.67,17763.0,59.6717,59.6809,59.6255,59.6809,17763.0
2017-10-10 14:15:00,64.67,64.7,64.66,64.67,12974.0,59.6809,59.7086,59.6717,59.6809,12974.0
2017-10-10 14:20:00,64.67,64.7,64.64,64.67,12656.0,59.6809,59.7086,59.6532,59.6809,12656.0
2017-10-10 14:25:00,64.66,64.69,64.63,64.68,13573.0,59.6717,59.6994,59.644,59.6901,13573.0
2017-10-10 14:30:00,64.7,64.75,64.69,64.74,14608.0,59.7086,59.7547,59.6994,59.7455,14608.0
2017-10-10 14:35:00,64.75,64.76,64.69,64.72,13866.0,59.7547,59.764,59.6994,59.727,13866.0
2017-10-10 14:40:00,64.72,64.73,64.68,64.72,12016.0,59.727,59.7363,59.6901,59.727,12016.0
2017-10-10 14:45:00,64.72,64.78,64.71,64.75,11801.0,59.727,59.7824,59.7178,59.7547,11801.0
2017-10-10 14:50:00,64.76,64.77,64.73,64.76,6071.0,59.764,59.7732,59.7363,59.764,6071.0
2017-10-10 14:55:00,64.76,64.79,64.74,64.76,9164.0,59.764,59.7916,59.7455,59.764,9164.0
2017-10-10 15:00:00,64.77,64.8,64.75,64.78,16703.0,59.7732,59.8009,59.7547,59.7824,16703.0
2017-10-10 15:05:00,64.78,64.81,64.77,64.77,12129.0,59.7824,59.8101,59.7732,59.7732,12129.0
2017-10-10 15:10:00,64.77,64.82,64.76,64.8,17660.0,59.7732,59.8193,59.764,59.8009,17660.0
2017-10-10 15:15:00,64.79,64.79,64.76,64.77,14211.0,59.7916,59.7916,59.764,59.7732,14211.0
2017-10-10 15:20:00,64.78,64.83,64.77,64.81,15070.0,59.7824,59.8286,59.7732,59.8101,15070.0
2017-10-10 15:25:00,64.82,64.86,64.8,64.86,18738.0,59.8193,59.8562,59.8009,59.8562,18738.0
2017-10-10 15:30:00,64.85,64.88,64.81,64.82,25043.0,59.847,59.8747,59.8101,59.8193,25043.0
2017-10-10 15:35:00,64.81,64.86,64.81,64.84,21117.0,59.8101,59.8562,59.8101,59.8378,21117.0
2017-10-10 15:40:00,64.84,64.87,64.8,64.86,23014.0,59.8378,59.8655,59.8009,59.8562,23014.0
2017-10-10 15:45:00,64.86,64.87,64.79,64.81,32048.0,59.8562,59.8655,59.7916,59.8101,32048.0
2017-10-10 15:50:00,64.81,64.86,64.7,64.83,75871.0,59.8101,59.8562,59.7086,59.8286,75871.0
2017-10-10 15:55:00,64.84,64.89,64.81,64.83,128838.0,59.8378,59.8839,59.8101,59.8286,128838.0
2017-10-11 09:30:00,64.89,65.23,64.71,65.12,23385.0,59.8839,60.1977,59.7178,60.0962,23385.0
2017-10-11 09:35:00,65.11,65.12,64.94,65.0,13901.0,60.087,60.0962,59.9301,59.9854,13901.0
2017-10-11 09:40:00,65.0,65.02,64.87,64.93,14425.0,59.9854,60.0039,59.8655,59.9208,14425.0
2017-10-11 09:45:00,64.93,64.97,64.87,64.93,11031.0,59.9208,59.9578,59.8655,59.9208,11031.0
2017-10-11 09:50:00,64.95,65.0,64.89,64.92,17261.0,59.9393,59.9854,59.8839,59.9116,17261.0
2017-10-11 09:55:00,64.93,64.95,64.79,64.83,27835.0,59.9208,59.9393,59.7916,59.8286,27835.0
2017-10-11 10:00:00,64.83,64.84,64.71,64.74,51333.0,59.8286,59.8378,59.7178,59.7455,51333.0
2017-10-11 10:05:00,64.75,64.9,64.7,64.75,44378.0,59.7547,59.8932,59.7086,59.7547,44378.0
2017-10-11 10:10:00,64.75,64.81,64.74,64.78,70227.0,59.7547,59.8101,59.7455,59.7824,70227.0
2017-10-11 10:15:00,64.79,64.83,64.75,64.8,20880.0,59.7916,59.8286,59.7547,59.8009,20880.0
2017-10-11 10:20:00,64.79,64.8,64.72,64.73,72231.0,59.7916,59.8009,59.727,59.7363,72231.0
2017-10-11 10:25:00,64.74,64.76,64.69,64.74,13715.0,59.7455,59.764,59.6994,59.7455,13715.0
2017-10-11 10:30:00,64.75,64.87,64.75,64.78,21217.0,59.7547,59.8655,59.7547,59.7824,21217.0
2017-10-11 10:35:00,64.78,64.81,64.68,64.73,13418.0,59.7824,59.8101,59.6901,59.7363,13418.0
2017-10-11 10:40:00,64.74,64.76,64.63,64.73,16551.0,59.7455,59.764,59.644,59.7363,16551.0
2017-10-11 10:45:00,64.73,64.95,64.73,64.92,11874.0,59.7363,59.9393,59.7363,59.9116,11874.0
2017-10-11 10:50:00,64.93,64.94,64.88,64.91,7554.0,59.9208,59.9301,59.8747,59.9024,7554.0
2017-10-11 10:55:00,64.92,64.95,64.82,64.82,10340.0,59.9116,59.9393,59.8193,59.8193,10340.0
2017-10-11 11:00:00,64.82,64.86,64.75,64.75,11839.0,59.8193,59.8562,59.7547,59.7547,11839.0
2017-10-11 11:05:00,64.74,64.77,64.62,64.7,71445.0,59.7455,59.7732,59.6348,59.7086,71445.0
2017-10-11 11:10:00,64.71,64.73,64.65,64.65,9005.0,59.7178,59.7363,59.6624,59.6624,9005.0
2017-10-11 11:15:00,64.67,64.78,64.65,64.78,16650.0,59.6809,59.7824,59.6624,59.7824,16650.0
2017-10-11 11:20:00,64.77,64.77,64.67,64.67,9481.0,59.7732,59.7732,59.6809,59.6809,9481.0
2017-10-11 11:25:00,64.66,64.73,64.66,64.73,55867.0,59.6717,59.7363,59.6717,59.7363,55867.0
2017-10-11 11:30:00,64.73,64.81,64.72,64.72,13062.0,59.7363,59.8101,59.727,59.727,13062.0
2017-10-11 11:35:00,64.73,64.73,64.62,64.67,9807.0,59.7363,59.7363,59.6348,59.6809,9807.0
2017-10-11 11:40:00,64.66,64.69,64.6,64.6,15977.0,59.6717,59.6994,59.6163,59.6163,15977.0
2017-10-11 11:45:00,64.59,64.6,64.52,64.54,16976.0,59.6071,59.6163,59.5425,59.5609,16976.0
2017-10-11 11:50:00,64.55,64.56,64.48,64.48,18464.0,59.5702,59.5794,59.5056,59.5056,18464.0
2017-10-11 11:55:00,64.47,64.57,64.46,64.49,14329.0,59.4963,59.5886,59.4871,59.5148,14329.0
2017-10-11 12:00:00,64.48,64.48,64.44,64.45,23101.0,59.5056,59.5056,59.4686,59.4779,23101.0
2017-10-11 12:05:00,64.45,64.47,64.42,64.42,11111.0,59.4779,59.4963,59.4502,59.4502,11111.0
2017-10-11 12:10:00,64.42,64.45,64.39,64.42,54015.0,59.4502,59.4779,59.4225,59.4502,54015.0
2017-10-11 12:15:00,64.43,64.55,64.43,64.54,7893.0,59.4594,59.5702,59.4594,59.5609,7893.0
2017-10-11 12:20:00,64.55,64.63,64.54,64.61,10382.0,59.5702,59.644,59.5609,59.6255,10382.0
2017-10-11 12:25:00,64.61,64.61,64.54,64.59,6177.0,59.6255,59.6255,59.5609,59.6071,6177.0
2017-10-11 12:30:00,64.59,64.6,64.55,64.58,6200.0,59.6071,59.6163,59.5702,59.5978,6200.0
2017-10-11 12:35:00,64.59,64.63,64.58,64.62,3330.0,59.6071,59.644,59.5978,59.6348,3330.0
2017-10-11 12:40:00,64.63,64.65,64.6,64.63,4229.0,59.644,59.6624,59.6163,59.644,4229.0
2017-10-11 12:45:00,64.64,64.65,64.55,64.57,7090.0,59.6532,59.6624,59.5702,59.5886,7090.0
2017-10-11 12:50:00,64.58,64.59,64.47,64.48,11091.0,59.5978,59.6071,59.4963,59.5056,11091.0
2017-10-11 12:55:00,64.48,64.54,64.48,64.53,5355.0,59.5056,59.5609,59.5056,59.5517,5355.0
2017-10-11 13:00:00,64.54,64.61,64.54,64.59,7507.0,59.5609,59.6255,59.5609,59.6071,7507.0
2017-10-11 13:05:00,64.59,64.6,64.55,64.58,3824.0,59.6071,59.6163,59.5702,59.5978,3824.0
2017-10-11 13:10:00,64.59,64.61,64.49,64.53,19266.0,59.6071,59.6255,59.5148,59.5517,19266.0
2017-10-11 13:15:00,64.53,64.61,64.53,64.56,8630.0,59.5517,59.6255,59.5517,59.5794,8630.0
2017-10-11 13:20:00,64.59,64.59,64.54,64.55,4881.0,59.6071,59.6071,59.5609,59.5702,4881.0
2017-10-11 13:25:00,64.54,64.56,64.53,64.53,4739.0,59.5609,59.5794,59.5517,59.5517,4739.0
2017-10-11 13:30:00,64.53,64.55,64.48,64.48,4904.0,59.5517,59.5702,59.5056,59.5056,4904.0
2017-10-11 13:35:00,64.47,64.52,64.47,64.51,6300.0,59.4963,59.5425,59.4963,59.5332,6300.0
2017-10-11 13:40:00,64.51,64.51,64.47,64.47,6300.0,59.5332,59.5332,59.4963,59.4963,6300.0
2017-10-11 13:45:00,64.47,64.52,64.44,64.52,11210.0,59.4963,59.5425,59.4686,59.5425,11210.0
2017-10-11 13:50:00,64.52,64.52,64.43,64.44,10921.0,59.5425,59.5425,59.4594,59.4686,10921.0
2017-10-11 13:55:00,64.44,64.47,64.41,64.44,60578.0,59.4686,59.4963,59.441,59.4686,60578.0
2017-10-11 14:00:00,64.46,64.54,64.45,64.51,10838.0,59.4871,59.5609,59.4779,59.5332,10838.0
2017-10-11 14:05:00,64.52,64.55,64.51,64.53,10541.0,59.5425,59.5702,59.5332,59.5517,10541.0
2017-10-11 14:10:00,64.53,64.56,64.5,64.51,12985.0,59.5517,59.5794,59.524,59.5332,12985.0
2017-10-11 14:15:00,64.51,64.51,64.48,64.5,9600.0,59.5332,59.5332,59.5056,59.524,9600.0
2017-10-11 14:20:00,64.49,64.51,64.47,64.49,13062.0,59.5148,59.5332,59.4963,59.5148,13062.0
2017-10-11 14:25:00,64.5,64.5,64.45,64.47,10510.0,59.524,59.524,59.4779,59.4963,10510.0
2017-10-11 14:30:00,64.48,64.51,64.48,64.49,7800.0,59.5056,59.5332,59.5056,59.5148,7800.0
2017-10-11 14:35:00,64.49,64.5,64.48,64.49,12009.0,59.5148,59.524,59.5056,59.5148,12009.0
2017-10-11 14:40:00,64.5,64.58,64.5,64.56,14799.0,59.524,59.5978,59.524,59.5794,14799.0
2017-10-11 14:45:00,64.56,64.57,64.52,64.53,6688.0,59.5794,59.5886,59.5425,59.5517,6688.0
2017-10-11 14:50:00,64.52,64.53,64.49,64.5,12168.0,59.5425,59.5517,59.5148,59.524,12168.0
2017-10-11 14:55:00,64.49,64.5,64.44,64.45,13917.0,59.5148,59.524,59.4686,59.4779,13917.0
2017-10-11 15:00:00,64.43,64.48,64.43,64.47,12700.0,59.4594,59.5056,59.4594,59.4963,12700.0
2017-10-11 15:05:00,64.48,64.54,64.47,64.52,18877.0,59.5056,59.5609,59.4963,59.5425,18877.0
2017-10-11 15:10:00,64.52,64.61,64.51,64.6,24205.0,59.5425,59.6255,59.5332,59.6163,24205.0
2017-10-11 15:15:00,64.61,64.76,64.6,64.69,34173.0,59.6255,59.764,59.6163,59.6994,34173.0
2017-10-11 15:20:00,64.69,64.71,64.65,64.65,16610.0,59.6994,59.7178,59.6624,59.6624,16610.0
2017-10-11 15:25:00,64.65,64.67,64.54,64.55,47705.0,59.6624,59.6809,59.5609,59.5702,47705.0
2017-10-11 15:30:00,64.55,64.66,64.53,64.63,82411.0,59.5702,59.6717,59.5517,59.644,82411.0
2017-10-11 15:35:00,64.62,64.63,64.6,64.61,19090.0,59.6348,59.644,59.6163,59.6255,19090.0
2017-10-11 15:40:00,64.61,64.62,64.55,64.56,35767.0,59.6255,59.6348,59.5702,59.5794,35767.0
2017-10-11 15:45:00,64.56,64.61,64.55,64.59,39504.0,59.5794,59.6255,59.5702,59.6071,39504.0
2017-10-11 15:50:00,64.59,64.59,64.48,64.49,106712.0,59.6071,59.6071,59.5056,59.5148,106712.0
2017-10-11 15:55:00,64.5,64.58,64.49,64.55,101615.0,59.524,59.5978,59.5148,59.5702,101615.0
2017-10-12 09:30:00,64.55,64.66,64.07,64.15,36437.0,59.5702,59.6717,59.1272,59.201,36437.0
2017-10-12 09:35:00,64.16,64.19,63.83,63.93,20271.0,59.2102,59.2379,58.9057,58.998,20271.0
2017-10-12 09:40:00,63.93,63.96,63.64,63.64,49129.0,58.998,59.0257,58.7304,58.7304,49129.0
2017-10-12 09:45:00,63.69,63.72,63.53,63.55,31087.0,58.7765,58.8042,58.6288,58.6473,31087.0
2017-10-12 09:50:00,63.57,63.61,63.34,63.4,36368.0,58.6658,58.7027,58.4535,58.5089,36368.0
2017-10-12 09:55:00,63.37,63.4,63.25,63.26,35631.0,58.4812,58.5089,58.3704,58.3797,35631.0
2017-10-12 10:00:00,63.26,63.55,63.26,63.52,54779.0,58.3797,58.6473,58.3797,58.6196,54779.0
2017-10-12 10:05:00,63.51,63.61,63.49,63.55,26890.0,58.6104,58.7027,58.5919,58.6473,26890.0
2017-10-12 10:10:00,63.56,63.68,63.48,63.68,16400.0,58.6565,58.7673,58.5827,58.7673,16400.0
2017-10-12 10:15:00,63.68,63.77,63.64,63.68,17199.0,58.7673,58.8503,58.7304,58.7673,17199.0
2017-10-12 10:20:00,63.69,63.78,63.67,63.69,13436.0,58.7765,58.8596,58.758,58.7765,13436.0
2017-10-12 10:25:00,63.68,63.69,63.53,63.58,10547.0,58.7673,58.7765,58.6288,58.675,10547.0
2017-10-12 10:30:00,63.55,63.6,63.47,63.47,41325.0,58.6473,58.6934,58.5735,58.5735,41325.0
2017-10-12 10:35:00,63.46,63.55,63.44,63.52,15443.0,58.5642,58.6473,58.5458,58.6196,15443.0
2017-10-12 10:40:00,63.52,63.54,63.45,63.52,26158.0,58.6196,58.6381,58.555,58.6196,26158.0
2017-10-12 10:45:00,63.54,63.54,63.46,63.5,26789.0,58.6381,58.6381,58.5642,58.6012,26789.0
2017-10-12 10:50:00,63.53,63.68,63.51,63.62,69745.0,58.6288,58.7673,58.6104,58.7119,69745.0
2017-10-12 10:55:00,63.64,63.83,63.63,63.82,25883.0,58.7304,58.9057,58.7211,58.8965,25883.0
2017-10-12 11:00:00,63.83,63.98,63.83,63.89,35634.0,58.9057,59.0441,58.9057,58.9611,35634.0
2017-10-12 11:05:00,63.91,63.97,63.81,63.96,41982.0,58.9795,59.0349,58.8872,59.0257,41982.0
2017-10-12 11:10:00,63.96,63.96,63.81,63.81,10747.0,59.0257,59.0257,58.8872,58.8872,10747.0
2017-10-12 11:15:00,63.81,63.85,63.63,63.63,19247.0,58.8872,58.9242,58.7211,58.7211,19247.0
2017-10-12 11:20:00,63.63,63.69,63.6,63.65,30221.0,58.7211,58.7765,58.6934,58.7396,30221.0
2017-10-12 11:25:00,63.68,63.68,63.56,63.58,14277.0,58.7673,58.7673,58.6565,58.675,14277.0
2017-10-12 11:30:00,63.57,63.6,63.48,63.51,36228.0,58.6658,58.6934,58.5827,58.6104,36228.0
2017-10-12 11:35:00,63.51,63.53,63.38,63.42,33296.0,58.6104,58.6288,58.4904,58.5273,33296.0
2017-10-12 11:40:00,63.42,63.48,63.42,63.42,17947.0,58.5273,58.5827,58.5273,58.5273,17947.0
2017-10-12 11:45:00,63.44,63.44,63.31,63.32,34252.0,58.5458,58.5458,58.4258,58.435,34252.0
2017-10-12 11:50:00,63.33,63.4,63.29,63.36,46055.0,58.4443,58.5089,58.4074,58.472,46055.0
2017-10-12 11:55:00,63.36,63.36,63.29,63.29,18615.0,58.472,58.472,58.4074,58.4074,18615.0
2017-10-12 12:00:00,63.29,63.43,63.29,63.37,20810.0,58.4074,58.5366,58.4074,58.4812,20810.0
2017-10-12 12:05:00,63.37,63.37,63.29,63.31,11656.0,58.4812,58.4812,58.4074,58.4258,11656.0
2017-10-12 12:10:00,63.3,63.43,63.28,63.43,31198.0,58.4166,58.5366,58.3981,58.5366,31198.0
2017-10-12 12:15:00,63.44,63.49,63.42,63.43,24424.0,58.5458,58.5919,58.5273,58.5366,24424.0
2017-10-12 12:20:00,63.42,63.51,63.42,63.51,23106.0,58.5273,58.6104,58.5273,58.6104,23106.0
2017-10-12 12:25:00,63.52,63.54,63.48,63.5,7927.0,58.6196,58.6381,58.5827,58.6012,7927.0
2017-10-12 12:30:00,63.5,63.61,63.47,63.6,12631.0,58.6012,58.7027,58.5735,58.6934,12631.0
2017-10-12 12:35:00,63.61,63.61,63.41,63.41,24895.0,58.7027,58.7027,58.5181,58.5181,24895.0
2017-10-12 12:40:00,63.39,63.42,63.35,63.36,27184.0,58.4996,58.5273,58.4627,58.472,27184.0
2017-10-12 12:45:00,63.36,63.46,63.34,63.42,41914.0,58.472,58.5642,58.4535,58.5273,41914.0
2017-10-12 12:50:00,63.41,63.45,63.41,63.44,13107.0,58.5181,58.555,58.5181,58.5458,13107.0
2017-10-12 12:55:00,63.43,63.44,63.4,63.44,8836.0,58.5366,58.5458,58.5089,58.5458,8836.0
2017-10-12 13:00:00,63.42,63.45,63.41,63.42,17223.0,58.5273,58.555,58.5181,58.5273,17223.0
2017-10-12 13:05:00,63.43,63.43,63.35,63.36,38863.0,58.5366,58.5366,58.4627,58.472,38863.0
2017-10-12 13:10:00,63.36,63.41,63.35,63.37,17426.0,58.472,58.5181,58.4627,58.4812,17426.0
2017-10-12 13:15:00,63.36,63.38,63.31,63.35,14808.0,58.472,58.4904,58.4258,58.4627,14808.0
2017-10-12 13:20:00,63.34,63.37,63.32,63.32,3710.0,58.4535,58.4812,58.435,58.435,3710.0
2017-10-12 13:25:00,63.33,63.34,63.22,63.25,23078.0,58.4443,58.4535,58.3428,58.3704,23078.0
2017-10-12 13:30:00,63.24,63.29,63.19,63.24,15770.0,58.3612,58.4074,58.3151,58.3612,15770.0
2017-10-12 13:35:00,63.25,63.38,63.25,63.38,16984.0,58.3704,58.4904,58.3704,58.4904,16984.0
2017-10-12 13:40:00,63.36,63.4,63.33,63.37,14896.0,58.472,58.5089,58.4443,58.4812,14896.0
2017-10-12 13:45:00,63.38,63.38,63.32,63.34,14790.0,58.4904,58.4904,58.435,58.4535,14790.0
2017-10-12 13:50:00,63.34,63.35,63.27,63.27,11550.0,58.4535,58.4627,58.3889,58.3889,11550.0
2017-10-12 13:55:00,63.3,63.34,63.28,63.3,22940.0,58.4166,58.4535,58.3981,58.4166,22940.0
2017-10-12 14:00:00,63.29,63.35,63.28,63.31,11049.0,58.4074,58.4627,58.3981,58.4258,11049.0
2017-10-12 14:05:00,63.32,63.41,63.3,63.39,17452.0,58.435,58.5181,58.4166,58.4996,17452.0
2017-10-12 14:10:00,63.4,63.41,63.34,63.34,9407.0,58.5089,58.5181,58.4535,58.4535,9407.0
2017-10-12 14:15:00,63.36,63.36,63.29,63.29,26579.0,58.472,58.472,58.4074,58.4074,26579.0
2017-10-12 14:20:00,63.31,63.43,63.3,63.41,20125.0,58.4258,58.5366,58.4166,58.5181,20125.0
2017-10-12 14:25:00,63.43,63.43,63.38,63.43,13667.0,58.5366,58.5366,58.4904,58.5366,13667.0
2017-10-12 14:30:00,63.43,63.44,63.41,63.42,17111.0,58.5366,58.5458,58.5181,58.5273,17111.0
2017-10-12 14:35:00,63.44,63.44,63.25,63.25,36951.0,58.5458,58.5458,58.3704,58.3704,36951.0
2017-10-12 14:40:00,63.25,63.36,63.24,63.32,23735.0,58.3704,58.472,58.3612,58.435,23735.0
2017-10-12 14:45:00,63.32,63.34,63.24,63.24,13010.0,58.435,58.4535,58.3612,58.3612,13010.0
2017-10-12 14:50:00,63.25,63.27,63.19,63.24,35197.0,58.3704,58.3889,58.3151,58.3612,35197.0
2017-10-12 14:55:00,63.26,63.4,63.25,63.29,30214.0,58.3797,58.5089,58.3704,58.4074,30214.0
2017-10-12 15:00:00,63.3,63.33,63.29,63.3,46831.0,58.4166,58.4443,58.4074,58.4166,46831.0
2017-10-12 15:05:00,63.3,63.36,63.3,63.33,39084.0,58.4166,58.472,58.4166,58.4443,39084.0
2017-10-12 15:10:00,63.34,63.38,63.31,63.31,30710.0,58.4535,58.4904,58.4258,58.4258,30710.0
2017-10-12 15:15:00,63.31,63.34,63.28,63.28,23530.0,58.4258,58.4535,58.3981,58.3981,23530.0
2017-10-12 15:20:00,63.3,63.3,63.26,63.29,20622.0,58.4166,58.4166,58.3797,58.4074,20622.0
2017-10-12 15:25:00,63.29,63.31,63.25,63.28,28559.0,58.4074,58.4258,58.3704,58.3981,28559.0
2017-10-12 15:30:00,63.28,63.28,63.18,63.2,48396.0,58.3981,58.3981,58.3058,58.3243,48396.0
2017-10-12 15:35:00,63.2,63.22,63.16,63.21,40716.0,58.3243,58.3428,58.2874,58.3335,40716.0
2017-10-12 15:40:00,63.2,63.27,63.18,63.19,53251.0,58.3243,58.3889,58.3058,58.3151,53251.0
2017-10-12 15:45:00,63.19,63.25,63.16,63.24,72366.0,58.3151,58.3704,58.2874,58.3612,72366.0
2017-10-12 15:50:00,63.24,63.31,63.23,63.25,153282.0,58.3612,58.4258,58.352,58.3704,153282.0
2017-10-12 15:55:00,63.25,63.29,63.22,63.28,265934.0,58.3704,58.4074,58.3428,58.3981,265934.0
2017-10-13 09:30:00,63.39,63.52,62.97,62.97,47177.0,58.4996,58.6196,58.1121,58.1121,47177.0
2017-10-13 09:35:00,62.96,63.57,62.91,63.57,55713.0,58.1028,58.6658,58.0567,58.6658,55713.0
2017-10-13 09:40:00,63.57,63.58,63.29,63.33,53219.0,58.6658,58.675,58.4074,58.4443,53219.0
2017-10-13 09:45:00,63.36,63.39,63.26,63.32,21083.0,58.472,58.4996,58.3797,58.435,21083.0
2017-10-13 09:50:00,63.35,63.48,63.32,63.37,34091.0,58.4627,58.5827,58.435,58.4812,34091.0
2017-10-13 09:55:00,63.37,63.49,63.37,63.4,25778.0,58.4812,58.5919,58.4812,58.5089,25778.0
2017-10-13 10:00:00,63.41,63.61,63.41,63.5,38348.0,58.5181,58.7027,58.5181,58.6012,38348.0
2017-10-13 10:05:00,63.48,63.48,63.31,63.45,23227.0,58.5827,58.5827,58.4258,58.555,23227.0
2017-10-13 10:10:00,63.46,63.5,63.44,63.48,39258.0,58.5642,58.6012,58.5458,58.5827,39258.0
2017-10-13 10:15:00,63.48,63.49,63.35,63.39,27076.0,58.5827,58.5919,58.4627,58.4996,27076.0
2017-10-13 10:20:00,63.38,63.45,63.38,63.42,18716.0,58.4904,58.555,58.4904,58.5273,18716.0
2017-10-13 10:25:00,63.42,63.49,63.41,63.48,20300.0,58.5273,58.5919,58.5181,58.5827,20300.0
2017-10-13 10:30:00,63.49,63.56,63.47,63.48,32720.0,58.5919,58.6565,58.5735,58.5827,32720.0
2017-10-13 10:35:00,63.48,63.49,63.45,63.47,16857.0,58.5827,58.5919,58.555,58.5735,16857.0
2017-10-13 10:40:00,63.47,63.58,63.47,63.58,22748.0,58.5735,58.675,58.5735,58.675,22748.0
2017-10-13 10:45:00,63.59,63.59,63.38,63.38,31394.0,58.6842,58.6842,58.4904,58.4904,31394.0
2017-10-13 10:50:00,63.38,63.49,63.38,63.48,12249.0,58.4904,58.5919,58.4904,58.5827,12249.0
2017-10-13 10:55:00,63.48,63.57,63.48,63.52,24087.0,58.5827,58.6658,58.5827,58.6196,24087.0
2017-10-13 11:00:00,63.52,63.56,63.47,63.55,20843.0,58.6196,58.6565,58.5735,58.6473,20843.0
2017-10-13 11:05:00,63.56,63.57,63.51,63.54,43223.0,58.6565,58.6658,58.6104,58.6381,43223.0
2017-10-13 11:10:00,63.53,63.54,63.42,63.42,18212.0,58.6288,58.6381,58.5273,58.5273,18212.0
2017-10-13 11:15:00,63.42,63.49,63.41,63.44,23830.0,58.5273,58.5919,58.5181,58.5458,23830.0
2017-10-13 11:20:00,63.45,63.47,63.38,63.39,16003.0,58.555,58.5735,58.4904,58.4996,16003.0
2017-10-13 11:25:00,63.38,63.4,63.34,63.39,13390.0,58.4904,58.5089,58.4535,58.4996,13390.0
2017-10-13 11:30:00,63.39,63.39,63.32,63.37,18783.0,58.4996,58.4996,58.435,58.4812,18783.0
2017-10-13 11:35:00,63.37,63.42,63.36,63.38,15296.0,58.4812,58.5273,58.472,58.4904,15296.0
2017-10-13 11:40:00,63.38,63.41,63.36,63.36,14186.0,58.4904,58.5181,58.472,58.472,14186.0
2017-10-13 11:45:00,63.36,63.41,63.36,63.38,12224.0,58.472,58.5181,58.472,58.4904,12224.0
2017-10-13 11:50:00,63.38,63.4,63.35,63.39,13925.0,58.4904,58.5089,58.4627,58.4996,13925.0
2017-10-13 11:55:00,63.38,63.41,63.36,63.36,14035.0,58.4904,58.5181,58.472,58.472,14035.0
2017-10-13 12:00:00,63.37,63.41,63.37,63.4,17601.0,58.4812,58.5181,58.4812,58.5089,17601.0
2017-10-13 12:05:00,63.39,63.4,63.37,63.39,8277.0,58.4996,58.5089,58.4812,58.4996,8277.0
2017-10-13 12:10:00,63.4,63.42,63.37,63.38,11360.0,58.5089,58.5273,58.4812,58.4904,11360.0
2017-10-13 12:15:00,63.39,63.41,63.35,63.37,18537.0,58.4996,58.5181,58.4627,58.4812,18537.0
2017-10-13 12:20:00,63.38,63.44,63.38,63.44,11464.0,58.4904,58.5458,58.4904,58.5458,11464.0
2017-10-13 12:25:00,63.45,63.46,63.42,63.42,6600.0,58.555,58.5642,58.5273,58.5273,6600.0
2017-10-13 12:30:00,63.42,63.43,63.36,63.4,10800.0,58.5273,58.5366,58.472,58.5089,10800.0
2017-10-13 12:35:00,63.4,63.43,63.39,63.4,9100.0,58.5089,58.5366,58.4996,58.5089,9100.0
2017-10-13 12:40:00,63.4,63.43,63.38,63.42,5972.0,58.5089,58.5366,58.4904,58.5273,5972.0
2017-10-13 12:45:00,63.43,63.44,63.38,63.38,6150.0,58.5366,58.5458,58.4904,58.4904,6150.0
2017-10-13 12:50:00,63.37,63.42,63.34,63.41,12208.0,58.4812,58.5273,58.4535,58.5181,12208.0
2017-10-13 12:55:00,63.41,63.43,63.17,63.37,69488.0,58.5181,58.5366,58.2966,58.4812,69488.0
2017-10-13 13:00:00,63.37,63.38,63.27,63.28,13839.0,58.4812,58.4904,58.3889,58.3981,13839.0
2017-10-13 13:05:00,63.27,63.27,63.2,63.27,20689.0,58.3889,58.3889,58.3243,58.3889,20689.0
2017-10-13 13:10:00,63.26,63.26,63.16,63.24,13596.0,58.3797,58.3797,58.2874,58.3612,13596.0
2017-10-13 13:15:00,63.25,63.25,63.17,63.19,12702.0,58.3704,58.3704,58.2966,58.3151,12702.0
2017-10-13 13:20:00,63.2,63.25,63.18,63.22,17636.0,58.3243,58.3704,58.3058,58.3428,17636.0
2017-10-13 13:25:00,63.22,63.26,63.2,63.21,14378.0,58.3428,58.3797,58.3243,58.3335,14378.0
2017-10-13 13:30:00,63.21,63.27,63.2,63.25,13493.0,58.3335,58.3889,58.3243,58.3704,13493.0
2017-10-13 13:35:00,63.25,63.27,63.21,63.21,20474.0,58.3704,58.3889,58.3335,58.3335,20474.0
2017-10-13 13:40:00,63.22,63.23,63.2,63.2,10814.0,58.3428,58.352,58.3243,58.3243,10814.0
2017-10-13 13:45:00,63.21,63.21,63.1,63.12,20841.0,58.3335,58.3335,58.232,58.2505,20841.0
2017-10-13 13:50:00,63.11,63.12,63.0,63.03,31676.0,58.2413,58.2505,58.1397,58.1674,31676.0
2017-10-13 13:55:00,63.03,63.05,62.97,62.98,33885.0,58.1674,58.1859,58.1121,58.1213,33885.0
2017-10-13 14:00:00,62.99,63.11,62.97,63.1,24890.0,58.1305,58.2413,58.1121,58.232,24890.0
2017-10-13 14:05:00,63.1,63.23,63.1,63.2,19005.0,58.232,58.352,58.232,58.3243,19005.0
2017-10-13 14:10:00,63.19,63.22,63.15,63.17,15545.0,58.3151,58.3428,58.2782,58.2966,15545.0
2017-10-13 14:15:00,63.17,63.19,63.15,63.18,16720.0,58.2966,58.3151,58.2782,58.3058,16720.0
2017-10-13 14:20:00,63.17,63.18,63.14,63.16,19260.0,58.2966,58.3058,58.2689,58.2874,19260.0
2017-10-13 14:25:00,63.16,63.17,63.08,63.1,17122.0,58.2874,58.2966,58.2136,58.232,17122.0
2017-10-13 14:30:00,63.1,63.12,63.07,63.1,18183.0,58.232,58.2505,58.2043,58.232,18183.0
2017-10-13 14:35:00,63.1,63.1,63.07,63.08,20491.0,58.232,58.232,58.2043,58.2136,20491.0
2017-10-13 14:40:00,63.08,63.09,63.02,63.04,16679.0,58.2136,58.2228,58.1582,58.1767,16679.0
2017-10-13 14:45:00,63.04,63.07,63.04,63.04,20751.0,58.1767,58.2043,58.1767,58.1767,20751.0
2017-10-13 14:50:00,63.05,63.06,63.0,63.05,19786.0,58.1859,58.1951,58.1397,58.1859,19786.0
2017-10-13 14:55:00,63.05,63.08,63.02,63.05,22667.0,58.1859,58.2136,58.1582,58.1859,22667.0
2017-10-13 15:00:00,63.04,63.1,63.04,63.08,19294.0,58.1767,58.232,58.1767,58.2136,19294.0
2017-10-13 15:05:00,63.08,63.11,63.04,63.08,33083.0,58.2136,58.2413,58.1767,58.2136,33083.0
2017-10-13 15:10:00,63.08,63.1,63.01,63.02,23889.0,58.2136,58.232,58.149,58.1582,23889.0
2017-10-13 15:15:00,63.03,63.04,62.92,62.93,37713.0,58.1674,58.1767,58.0659,58.0751,37713.0
2017-10-13 15:20:00,62.93,63.06,62.92,63.06,35844.0,58.0751,58.1951,58.0659,58.1951,35844.0
2017-10-13 15:25:00,63.06,63.06,63.0,63.02,24916.0,58.1951,58.1951,58.1397,58.1582,24916.0
2017-10-13 15:30:00,63.01,63.03,62.93,62.98,36187.0,58.149,58.1674,58.0751,58.1213,36187.0
2017-10-13 15:35:00,62.98,63.05,62.95,63.05,27824.0,58.1213,58.1859,58.0936,58.1859,27824.0
2017-10-13 15:40:00,63.05,63.06,62.98,63.04,45225.0,58.1859,58.1951,58.1213,58.1767,45225.0
2017-10-13 15:45:00,63.04,63.07,62.99,63.06,42286.0,58.1767,58.2043,58.1305,58.1951,42286.0
2017-10-13 15:50:00,63.06,63.17,63.06,63.12,87290.0,58.1951,58.2966,58.1951,58.2505,87290.0
2017-10-13 15:55:00,63.12,63.15,63.08,63.12,159558.0,58.2505,58.2782,58.2136,58.2505,159558.0
2017-10-16 09:30:00,63.03,63.39,62.66,62.66,35451.0,58.1674,58.4996,57.826,57.826,35451.0
2017-10-16 09:35:00,62.69,62.93,62.64,62.8,62668.0,57.8537,58.0751,57.8075,57.9552,62668.0
2017-10-16 09:40:00,62.81,62.82,62.34,62.52,23299.0,57.9644,57.9736,57.5307,57.6968,23299.0
2017-10-16 09:45:00,62.56,62.64,62.44,62.63,17108.0,57.7337,57.8075,57.6229,57.7983,17108.0
2017-10-16 09:50:00,62.65,62.72,62.6,62.67,65562.0,57.8167,57.8813,57.7706,57.8352,65562.0
2017-10-16 09:55:00,62.67,62.78,62.62,62.66,36017.0,57.8352,57.9367,57.7891,57.826,36017.0
2017-10-16 10:00:00,62.64,62.78,62.61,62.73,38500.0,57.8075,57.9367,57.7798,57.8906,38500.0
2017-10-16 10:05:00,62.74,62.81,62.69,62.72,11951.0,57.8998,57.9644,57.8537,57.8813,11951.0
2017-10-16 10:10:00,62.74,62.82,62.7,62.74,13581.0,57.8998,57.9736,57.8629,57.8998,13581.0
2017-10-16 10:15:00,62.73,62.76,62.69,62.71,12903.0,57.8906,57.9183,57.8537,57.8721,12903.0
2017-10-16 10:20:00,62.68,62.77,62.67,62.74,14517.0,57.8444,57.9275,57.8352,57.8998,14517.0
2017-10-16 10:25:00,62.74,62.76,62.68,62.72,12665.0,57.8998,57.9183,57.8444,57.8813,12665.0
2017-10-16 10:30:00,62.7,62.8,62.65,62.75,11741.0,57.8629,57.9552,57.8167,57.909,11741.0
2017-10-16 10:35:00,62.75,62.78,62.7,62.77,12471.0,57.909,57.9367,57.8629,57.9275,12471.0
2017-10-16 10:40:00,62.76,62.76,62.62,62.63,9336.0,57.9183,57.9183,57.7891,57.7983,9336.0
2017-10-16 10:45:00,62.63,62.63,62.57,62.57,15800.0,57.7983,57.7983,57.7429,57.7429,15800.0
2017-10-16 10:50:00,62.58,62.61,62.54,62.61,31940.0,57.7521,57.7798,57.7152,57.7798,31940.0
2017-10-16 10:55:00,62.59,62.6,62.56,62.6,7995.0,57.7614,57.7706,57.7337,57.7706,7995.0
2017-10-16 11:00:00,62.6,62.64,62.55,62.58,18670.0,57.7706,57.8075,57.7245,57.7521,18670.0
2017-10-16 11:05:00,62.59,62.6,62.49,62.52,13835.0,57.7614,57.7706,57.6691,57.6968,13835.0
2017-10-16 11:10:00,62.57,62.57,62.5,62.51,14633.0,57.7429,57.7429,57.6783,57.6875,14633.0
2017-10-16 11:15:00,62.52,62.58,62.52,62.56,11190.0,57.6968,57.7521,57.6968,57.7337,11190.0
2017-10-16 11:20:00,62.56,62.6,62.55,62.6,8931.0,57.7337,57.7706,57.7245,57.7706,8931.0
2017-10-16 11:25:00,62.62,62.64,62.45,62.51,15742.0,57.7891,57.8075,57.6322,57.6875,15742.0
2017-10-16 11:30:00,62.52,62.52,62.48,62.5,8736.0,57.6968,57.6968,57.6599,57.6783,8736.0
2017-10-16 11:35:00,62.51,62.51,62.4,62.4,11750.0,57.6875,57.6875,57.586,57.586,11750.0
2017-10-16 11:40:00,62.41,62.52,62.41,62.51,19573.0,57.5953,57.6968,57.5953,57.6875,19573.0
2017-10-16 11:45:00,62.52,62.54,62.43,62.49,39228.0,57.6968,57.7152,57.6137,57.6691,39228.0
2017-10-16 11:50:00,62.49,62.5,62.45,62.48,17412.0,57.6691,57.6783,57.6322,57.6599,17412.0
2017-10-16 11:55:00,62.46,62.53,62.46,62.52,10345.0,57.6414,57.706,57.6414,57.6968,10345.0
2017-10-16 12:00:00,62.52,62.53,62.46,62.51,27716.0,57.6968,57.706,57.6414,57.6875,27716.0
2017-10-16 12:05:00,62.51,62.57,62.5,62.52,8706.0,57.6875,57.7429,57.6783,57.6968,8706.0
2017-10-16 12:10:00,62.52,62.6,62.5,62.58,6992.0,57.6968,57.7706,57.6783,57.7521,6992.0
2017-10-16 12:15:00,62.58,62.61,62.57,62.57,11433.0,57.7521,57.7798,57.7429,57.7429,11433.0
2017-10-16 12:20:00,62.56,62.56,62.52,62.55,5705.0,57.7337,57.7337,57.6968,57.7245,5705.0
2017-10-16 12:25:00,62.53,62.55,62.5,62.54,7302.0,57.706,57.7245,57.6783,57.7152,7302.0
2017-10-16 12:30:00,62.54,62.54,62.51,62.51,6883.0,57.7152,57.7152,57.6875,57.6875,6883.0
2017-10-16 12:35:00,62.51,62.58,62.49,62.51,22937.0,57.6875,57.7521,57.6691,57.6875,22937.0
2017-10-16 12:40:00,62.51,62.54,62.49,62.54,13803.0,57.6875,57.7152,57.6691,57.7152,13803.0
2017-10-16 12:45:00,62.53,62.55,62.52,62.53,4839.0,57.706,57.7245,57.6968,57.706,4839.0
2017-10-16 12:50:00,62.53,62.6,62.52,62.56,7729.0,57.706,57.7706,57.6968,57.7337,7729.0
2017-10-16 12:55:00,62.56,62.56,62.54,62.55,7103.0,57.7337,57.7337,57.7152,57.7245,7103.0
2017-10-16 13:00:00,62.55,62.58,62.54,62.57,8055.0,57.7245,57.7521,57.7152,57.7429,8055.0
2017-10-16 13:05:00,62.56,62.6,62.55,62.55,9390.0,57.7337,57.7706,57.7245,57.7245,9390.0
2017-10-16 13:10:00,62.54,62.58,62.53,62.57,8400.0,57.7152,57.7521,57.706,57.7429,8400.0
2017-10-16 13:15:00,62.57,62.59,62.53,62.58,5141.0,57.7429,57.7614,57.706,57.7521,5141.0
2017-10-16 13:20:00,62.59,62.6,62.56,62.58,7207.0,57.7614,57.7706,57.7337,57.7521,7207.0
2017-10-16 13:25:00,62.57,62.65,62.55,62.65,7804.0,57.7429,57.8167,57.7245,57.8167,7804.0
2017-10-16 13:30:00,62.66,62.71,62.63,62.68,10002.0,57.826,57.8721,57.7983,57.8444,10002.0
2017-10-16 13:35:00,62.67,62.7,62.62,62.64,9469.0,57.8352,57.8629,57.7891,57.8075,9469.0
2017-10-16 13:40:00,62.64,62.66,62.6,62.64,22675.0,57.8075,57.826,57.7706,57.8075,22675.0
2017-10-16 13:45:00,62.63,62.68,62.59,62.64,31639.0,57.7983,57.8444,57.7614,57.8075,31639.0
2017-10-16 13:50:00,62.64,62.65,62.57,62.58,13468.0,57.8075,57.8167,57.7429,57.7521,13468.0
2017-10-16 13:55:00,62.58,62.58,62.49,62.52,23966.0,57.7521,57.7521,57.6691,57.6968,23966.0
2017-10-16 14:00:00,62.53,62.6,62.52,62.57,21488.0,57.706,57.7706,57.6968,57.7429,21488.0
2017-10-16 14:05:00,62.57,62.61,62.53,62.54,15562.0,57.7429,57.7798,57.706,57.7152,15562.0
2017-10-16 14:10:00,62.55,62.6,62.55,62.59,26913.0,57.7245,57.7706,57.7245,57.7614,26913.0
2017-10-16 14:15:00,62.58,62.63,62.45,62.58,49774.0,57.7521,57.7983,57.6322,57.7521,49774.0
2017-10-16 14:20:00,62.58,62.65,62.58,62.63,13191.0,57.7521,57.8167,57.7521,57.7983,13191.0
2017-10-16 14:25:00,62.62,62.64,62.6,62.64,12511.0,57.7891,57.8075,57.7706,57.8075,12511.0
2017-10-16 14:30:00,62.63,62.7,62.62,62.7,9655.0,57.7983,57.8629,57.7891,57.8629,9655.0
2017-10-16 14:35:00,62.7,62.7,62.68,62.68,11483.0,57.8629,57.8629,57.8444,57.8444,11483.0
2017-10-16 14:40:00,62.68,62.72,62.65,62.68,39461.0,57.8444,57.8813,57.8167,57.8444,39461.0
2017-10-16 14:45:00,62.69,62.69,62.66,62.67,10114.0,57.8537,57.8537,57.826,57.8352,10114.0
2017-10-16 14:50:00,62.68,62.68,62.65,62.66,12203.0,57.8444,57.8444,57.8167,57.826,12203.0
2017-10-16 14:55:00,62.66,62.71,62.65,62.7,34372.0,57.826,57.8721,57.8167,57.8629,34372.0
2017-10-16 15:00:00,62.7,62.82,62.67,62.81,36522.0,57.8629,57.9736,57.8352,57.9644,36522.0
2017-10-16 15:05:00,62.82,62.84,62.78,62.82,14223.0,57.9736,57.9921,57.9367,57.9736,14223.0
2017-10-16 15:10:00,62.82,62.82,62.76,62.76,8627.0,57.9736,57.9736,57.9183,57.9183,8627.0
2017-10-16 15:15:00,62.76,62.77,62.73,62.74,12131.0,57.9183,57.9275,57.8906,57.8998,12131.0
2017-10-16 15:20:00,62.74,62.78,62.72,62.76,18905.0,57.8998,57.9367,57.8813,57.9183,18905.0
2017-10-16 15:25:00,62.75,62.77,62.73,62.77,14700.0,57.909,57.9275,57.8906,57.9275,14700.0
2017-10-16 15:30:00,62.77,62.85,62.76,62.84,15377.0,57.9275,58.0013,57.9183,57.9921,15377.0
2017-10-16 15:35:00,62.84,62.84,62.8,62.82,19216.0,57.9921,57.9921,57.9552,57.9736,19216.0
2017-10-16 15:40:00,62.82,62.83,62.81,62.82,17621.0,57.9736,57.9829,57.9644,57.9736,17621.0
2017-10-16 15:45:00,62.81,62.82,62.74,62.76,53443.0,57.9644,57.9736,57.8998,57.9183,53443.0
2017-10-16 15:50:00,62.76,62.95,62.75,62.94,140946.0,57.9183,58.0936,57.909,58.0844,140946.0
2017-10-16 15:55:00,62.94,62.95,62.89,62.91,170138.0,58.0844,58.0936,58.0382,58.0567,170138.0
2017-10-17 09:30:00,62.94,63.19,62.86,63.19,35859.0,58.0844,58.3151,58.0105,58.3151,35859.0
2017-10-17 09:35:00,63.21,63.41,63.19,63.38,14733.0,58.3335,58.5181,58.3151,58.4904,14733.0
2017-10-17 09:40:00,63.41,63.53,63.4,63.51,21384.0,58.5181,58.6288,58.5089,58.6104,21384.0
2017-10-17 09:45:00,63.46,63.53,63.39,63.51,37715.0,58.5642,58.6288,58.4996,58.6104,37715.0
2017-10-17 09:50:00,63.5,63.5,63.24,63.27,18271.0,58.6012,58.6012,58.3612,58.3889,18271.0
2017-10-17 09:55:00,63.29,63.31,63.13,63.14,17448.0,58.4074,58.4258,58.2597,58.2689,17448.0
2017-10-17 10:00:00,63.12,63.4,63.12,63.4,19327.0,58.2505,58.5089,58.2505,58.5089,19327.0
2017-10-17 10:05:00,63.4,63.43,63.28,63.32,18806.0,58.5089,58.5366,58.3981,58.435,18806.0
2017-10-17 10:10:00,63.3,63.4,63.29,63.36,20145.0,58.4166,58.5089,58.4074,58.472,20145.0
2017-10-17 10:15:00,63.37,63.43,63.37,63.39,13781.0,58.4812,58.5366,58.4812,58.4996,13781.0
2017-10-17 10:20:00,63.39,63.44,63.36,63.43,10455.0,58.4996,58.5458,58.472,58.5366,10455.0
2017-10-17 10:25:00,63.43,63.44,63.35,63.4,17528.0,58.5366,58.5458,58.4627,58.5089,17528.0
2017-10-17 10:30:00,63.4,63.4,63.25,63.28,12064.0,58.5089,58.5089,58.3704,58.3981,12064.0
2017-10-17 10:35:00,63.27,63.31,63.26,63.28,11259.0,58.3889,58.4258,58.3797,58.3981,11259.0
2017-10-17 10:40:00,63.28,63.28,63.18,63.21,12647.0,58.3981,58.3981,58.3058,58.3335,12647.0
2017-10-17 10:45:00,63.2,63.27,63.19,63.26,11140.0,58.3243,58.3889,58.3151,58.3797,11140.0
2017-10-17 10:50:00,63.27,63.28,63.22,63.24,14489.0,58.3889,58.3981,58.3428,58.3612,14489.0
2017-10-17 10:55:00,63.24,63.27,63.2,63.27,9960.0,58.3612,58.3889,58.3243,58.3889,9960.0
2017-10-17 11:00:00,63.27,63.43,63.26,63.43,14610.0,58.3889,58.5366,58.3797,58.5366,14610.0
2017-10-17 11:05:00,63.42,63.44,63.39,63.4,9650.0,58.5273,58.5458,58.4996,58.5089,9650.0
2017-10-17 11:10:00,63.41,63.49,63.39,63.48,12573.0,58.5181,58.5919,58.4996,58.5827,12573.0
2017-10-17 11:15:00,63.48,63.48,63.4,63.43,8589.0,58.5827,58.5827,58.5089,58.5366,8589.0
2017-10-17 11:20:00,63.44,63.45,63.42,63.44,7309.0,58.5458,58.555,58.5273,58.5458,7309.0
2017-10-17 11:25:00,63.45,63.48,63.43,63.44,8511.0,58.555,58.5827,58.5366,58.5458,8511.0
2017-10-17 11:30:00,63.45,63.47,63.42,63.43,16210.0,58.555,58.5735,58.5273,58.5366,16210.0
2017-10-17 11:35:00,63.44,63.48,63.44,63.46,11103.0,58.5458,58.5827,58.5458,58.5642,11103.0
2017-10-17 11:40:00,63.44,63.5,63.44,63.46,13487.0,58.5458,58.6012,58.5458,58.5642,13487.0
2017-10-17 11:45:00,63.46,63.55,63.45,63.55,23466.0,58.5642,58.6473,58.555,58.6473,23466.0
2017-10-17 11:50:00,63.55,63.56,63.49,63.54,16590.0,58.6473,58.6565,58.5919,58.6381,16590.0
2017-10-17 11:55:00,63.54,63.55,63.5,63.54,15600.0,58.6381,58.6473,58.6012,58.6381,15600.0
2017-10-17 12:00:00,63.54,63.56,63.48,63.48,10500.0,58.6381,58.6565,58.5827,58.5827,10500.0
2017-10-17 12:05:00,63.49,63.52,63.48,63.52,8300.0,58.5919,58.6196,58.5827,58.6196,8300.0
2017-10-17 12:10:00,63.53,63.53,63.47,63.49,7061.0,58.6288,58.6288,58.5735,58.5919,7061.0
2017-10-17 12:15:00,63.49,63.5,63.41,63.42,11481.0,58.5919,58.6012,58.5181,58.5273,11481.0
2017-10-17 12:20:00,63.41,63.55,63.41,63.55,28243.0,58.5181,58.6473,58.5181,58.6473,28243.0
2017-10-17 12:25:00,63.55,63.6,63.54,63.6,15765.0,58.6473,58.6934,58.6381,58.6934,15765.0
2017-10-17 12:30:00,63.59,63.6,63.55,63.57,10593.0,58.6842,58.6934,58.6473,58.6658,10593.0
2017-10-17 12:35:00,63.58,63.6,63.56,63.59,19402.0,58.675,58.6934,58.6565,58.6842,19402.0
2017-10-17 12:40:00,63.59,63.6,63.51,63.52,19541.0,58.6842,58.6934,58.6104,58.6196,19541.0
2017-10-17 12:45:00,63.51,63.54,63.44,63.44,6800.0,58.6104,58.6381,58.5458,58.5458,6800.0
2017-10-17 12:50:00,63.44,63.47,63.44,63.44,6008.0,58.5458,58.5735,58.5458,58.5458,6008.0
2017-10-17 12:55:00,63.44,63.5,63.43,63.49,14416.0,58.5458,58.6012,58.5366,58.5919,14416.0
2017-10-17 13:00:00,63.5,63.5,63.43,63.46,19158.0,58.6012,58.6012,58.5366,58.5642,19158.0
2017-10-17 13:05:00,63.45,63.47,63.42,63.46,12420.0,58.555,58.5735,58.5273,58.5642,12420.0
2017-10-17 13:10:00,63.46,63.48,63.44,63.47,11800.0,58.5642,58.5827,58.5458,58.5735,11800.0
2017-10-17 13:15:00,63.46,63.46,63.41,63.41,12490.0,58.5642,58.5642,58.5181,58.5181,12490.0
2017-10-17 13:20:00,63.41,63.46,63.41,63.42,12267.0,58.5181,58.5642,58.5181,58.5273,12267.0
2017-10-17 13:25:00,63.43,63.46,63.41,63.42,10873.0,58.5366,58.5642,58.5181,58.5273,10873.0
2017-10-17 13:30:00,63.42,63.44,63.33,63.33,12680.0,58.5273,58.5458,58.4443,58.4443,12680.0
2017-10-17 13:35:00,63.33,63.35,63.32,63.33,10108.0,58.4443,58.4627,58.435,58.4443,10108.0
2017-10-17 13:40:00,63.32,63.37,63.32,63.35,10357.0,58.435,58.4812,58.435,58.4627,10357.0
2017-10-17 13:45:00,63.35,63.35,63.29,63.29,10237.0,58.4627,58.4627,58.4074,58.4074,10237.0
2017-10-17 13:50:00,63.29,63.32,63.27,63.31,8854.0,58.4074,58.435,58.3889,58.4258,8854.0
2017-10-17 13:55:00,63.31,63.31,63.28,63.28,8613.0,58.4258,58.4258,58.3981,58.3981,8613.0
2017-10-17 14:00:00,63.28,63.3,63.17,63.19,17310.0,58.3981,58.4166,58.2966,58.3151,17310.0
2017-10-17 14:05:00,63.2,63.2,63.11,63.12,16158.0,58.3243,58.3243,58.2413,58.2505,16158.0
2017-10-17 14:10:00,63.12,63.21,63.11,63.21,17643.0,58.2505,58.3335,58.2413,58.3335,17643.0
2017-10-17 14:15:00,63.22,63.23,63.14,63.23,12673.0,58.3428,58.352,58.2689,58.352,12673.0
2017-10-17 14:20:00,63.22,63.24,63.19,63.22,10539.0,58.3428,58.3612,58.3151,58.3428,10539.0
2017-10-17 14:25:00,63.21,63.3,63.2,63.29,14465.0,58.3335,58.4166,58.3243,58.4074,14465.0
2017-10-17 14:30:00,63.28,63.29,63.22,63.23,11627.0,58.3981,58.4074,58.3428,58.352,11627.0
2017-10-17 14:35:00,63.24,63.25,63.21,63.22,13986.0,58.3612,58.3704,58.3335,58.3428,13986.0
2017-10-17 14:40:00,63.22,63.23,63.19,63.22,9649.0,58.3428,58.352,58.3151,58.3428,9649.0
2017-10-17 14:45:00,63.23,63.26,63.21,63.26,11616.0,58.352,58.3797,58.3335,58.3797,11616.0
2017-10-17 14:50:00,63.27,63.27,63.22,63.27,10104.0,58.3889,58.3889,58.3428,58.3889,10104.0
2017-10-17 14:55:00,63.26,63.27,63.24,63.24,11018.0,58.3797,58.3889,58.3612,58.3612,11018.0
2017-10-17 15:00:00,63.24,63.26,63.23,63.23,14479.0,58.3612,58.3797,58.352,58.352,14479.0
2017-10-17 15:05:00,63.24,63.27,63.23,63.26,13617.0,58.3612,58.3889,58.352,58.3797,13617.0
2017-10-17 15:10:00,63.27,63.29,63.18,63.2,17644.0,58.3889,58.4074,58.3058,58.3243,17644.0
2017-10-17 15:15:00,63.19,63.21,63.19,63.21,10256.0,58.3151,58.3335,58.3151,58.3335,10256.0
2017-10-17 15:20:00,63.21,63.23,63.2,63.21,13213.0,58.3335,58.352,58.3243,58.3335,13213.0
2017-10-17 15:25:00,63.21,63.23,63.2,63.23,16908.0,58.3335,58.352,58.3243,58.352,16908.0
2017-10-17 15:30:00,63.23,63.31,63.23,63.29,20017.0,58.352,58.4258,58.352,58.4074,20017.0
2017-10-17 15:35:00,63.3,63.34,63.3,63.34,39627.0,58.4166,58.4535,58.4166,58.4535,39627.0
2017-10-17 15:40:00,63.34,63.37,63.32,63.37,22486.0,58.4535,58.4812,58.435,58.4812,22486.0
2017-10-17 15:45:00,63.37,63.38,63.21,63.23,54623.0,58.4812,58.4904,58.3335,58.352,54623.0
2017-10-17 15:50:00,63.22,63.26,63.22,63.24,44024.0,58.3428,58.3797,58.3428,58.3612,44024.0
2017-10-17 15:55:00,63.23,63.25,63.21,63.24,84324.0,58.352,58.3704,58.3335,58.3612,84324.0
2017-10-18 09:30:00,63.22,63.23,62.94,62.98,24870.0,58.3428,58.352,58.0844,58.1213,24870.0
2017-10-18 09:35:00,63.03,63.29,63.01,63.22,11970.0,58.1674,58.4074,58.149,58.3428,11970.0
2017-10-18 09:40:00,63.22,63.23,63.07,63.23,18447.0,58.3428,58.352,58.2043,58.352,18447.0
2017-10-18 09:45:00,63.26,63.27,63.07,63.09,10823.0,58.3797,58.3889,58.2043,58.2228,10823.0
2017-10-18 09:50:00,63.07,63.07,62.94,63.06,16507.0,58.2043,58.2043,58.0844,58.1951,16507.0
2017-10-18 09:55:00,63.07,63.17,63.05,63.05,10779.0,58.2043,58.2966,58.1859,58.1859,10779.0
2017-10-18 10:00:00,63.07,63.2,63.07,63.15,13100.0,58.2043,58.3243,58.2043,58.2782,13100.0
2017-10-18 10:05:00,63.15,63.16,63.01,63.05,21015.0,58.2782,58.2874,58.149,58.1859,21015.0
2017-10-18 10:10:00,63.06,63.16,63.05,63.05,11184.0,58.1951,58.2874,58.1859,58.1859,11184.0
2017-10-18 10:15:00,63.04,63.13,63.0,63.12,17718.0,58.1767,58.2597,58.1397,58.2505,17718.0
2017-10-18 10:20:00,63.09,63.1,63.03,63.03,12849.0,58.2228,58.232,58.1674,58.1674,12849.0
2017-10-18 10:25:00,63.04,63.05,62.95,63.05,11951.0,58.1767,58.1859,58.0936,58.1859,11951.0
2017-10-18 10:30:00,63.05,63.06,62.95,62.95,9504.0,58.1859,58.1951,58.0936,58.0936,9504.0
2017-10-18 10:35:00,62.95,63.02,62.91,62.96,12825.0,58.0936,58.1582,58.0567,58.1028,12825.0
2017-10-18 10:40:00,62.93,62.93,62.86,62.87,11475.0,58.0751,58.0751,58.0105,58.0198,11475.0
2017-10-18 10:45:00,62.88,62.95,62.88,62.91,21256.0,58.029,58.0936,58.029,58.0567,21256.0
2017-10-18 10:50:00,62.95,63.09,62.92,63.09,21368.0,58.0936,58.2228,58.0659,58.2228,21368.0
2017-10-18 10:55:00,63.09,63.09,63.03,63.07,17326.0,58.2228,58.2228,58.1674,58.2043,17326.0
2017-10-18 11:00:00,63.06,63.14,63.05,63.08,17304.0,58.1951,58.2689,58.1859,58.2136,17304.0
2017-10-18 11:05:00,63.06,63.09,63.01,63.03,15311.0,58.1951,58.2228,58.149,58.1674,15311.0
2017-10-18 11:10:00,63.03,63.09,63.01,63.06,13664.0,58.1674,58.2228,58.149,58.1951,13664.0
2017-10-18 11:15:00,63.05,63.08,62.97,63.06,29927.0,58.1859,58.2136,58.1121,58.1951,29927.0
2017-10-18 11:20:00,63.06,63.1,63.02,63.1,21896.0,58.1951,58.232,58.1582,58.232,21896.0
2017-10-18 11:25:00,63.08,63.2,63.07,63.18,14703.0,58.2136,58.3243,58.2043,58.3058,14703.0
2017-10-18 11:30:00,63.18,63.2,63.08,63.13,12991.0,58.3058,58.3243,58.2136,58.2597,12991.0
2017-10-18 11:35:00,63.13,63.21,63.11,63.12,25486.0,58.2597,58.3335,58.2413,58.2505,25486.0
2017-10-18 11:40:00,63.13,63.19,63.11,63.17,13161.0,58.2597,58.3151,58.2413,58.2966,13161.0
2017-10-18 11:45:00,63.19,63.19,63.11,63.15,9626.0,58.3151,58.3151,58.2413,58.2782,9626.0
2017-10-18 11:50:00,63.15,63.19,63.1,63.1,13544.0,58.2782,58.3151,58.232,58.232,13544.0
2017-10-18 11:55:00,63.11,63.13,63.09,63.09,9946.0,58.2413,58.2597,58.2228,58.2228,9946.0
2017-10-18 12:00:00,63.1,63.14,63.08,63.11,14873.0,58.232,58.2689,58.2136,58.2413,14873.0
2017-10-18 12:05:00,63.12,63.18,63.11,63.17,15735.0,58.2505,58.3058,58.2413,58.2966,15735.0
2017-10-18 12:10:00,63.19,63.25,63.16,63.23,13197.0,58.3151,58.3704,58.2874,58.352,13197.0
2017-10-18 12:15:00,63.22,63.23,63.2,63.2,12837.0,58.3428,58.352,58.3243,58.3243,12837.0
2017-10-18 12:20:00,63.21,63.28,63.2,63.28,22338.0,58.3335,58.3981,58.3243,58.3981,22338.0
2017-10-18 12:25:00,63.28,63.28,63.21,63.24,13506.0,58.3981,58.3981,58.3335,58.3612,13506.0
2017-10-18 12:30:00,63.24,63.34,63.23,63.32,10668.0,58.3612,58.4535,58.352,58.435,10668.0
2017-10-18 12:35:00,63.32,63.35,63.3,63.35,8198.0,58.435,58.4627,58.4166,58.4627,8198.0
2017-10-18 12:40:00,63.35,63.4,63.33,63.37,11139.0,58.4627,58.5089,58.4443,58.4812,11139.0
2017-10-18 12:45:00,63.39,63.41,63.34,63.38,9135.0,58.4996,58.5181,58.4535,58.4904,9135.0
2017-10-18 12:50:00,63.38,63.39,63.31,63.34,10370.0,58.4904,58.4996,58.4258,58.4535,10370.0
2017-10-18 12:55:00,63.31,63.36,63.31,63.35,6569.0,58.4258,58.472,58.4258,58.4627,6569.0
2017-10-18 13:00:00,63.34,63.36,63.31,63.33,8010.0,58.4535,58.472,58.4258,58.4443,8010.0
2017-10-18 13:05:00,63.33,63.35,63.32,63.32,6000.0,58.4443,58.4627,58.435,58.435,6000.0
2017-10-18 13:10:00,63.31,63.38,63.28,63.34,10243.0,58.4258,58.4904,58.3981,58.4535,10243.0
2017-10-18 13:15:00,63.34,63.36,63.32,63.34,10585.0,58.4535,58.472,58.435,58.4535,10585.0
2017-10-18 13:20:00,63.34,63.34,63.31,63.32,7265.0,58.4535,58.4535,58.4258,58.435,7265.0
2017-10-18 13:25:00,63.31,63.32,63.28,63.28,6661.0,58.4258,58.435,58.3981,58.3981,6661.0
2017-10-18 13:30:00,63.29,63.3,63.26,63.29,10065.0,58.4074,58.4166,58.3797,58.4074,10065.0
2017-10-18 13:35:00,63.28,63.35,63.28,63.33,11015.0,58.3981,58.4627,58.3981,58.4443,11015.0
2017-10-18 13:40:00,63.34,63.38,63.33,63.35,11348.0,58.4535,58.4904,58.4443,58.4627,11348.0
2017-10-18 13:45:00,63.34,63.36,63.3,63.33,7608.0,58.4535,58.472,58.4166,58.4443,7608.0
2017-10-18 13:50:00,63.32,63.34,63.31,63.32,9395.0,58.435,58.4535,58.4258,58.435,9395.0
2017-10-18 13:55:00,63.32,63.34,63.28,63.3,9864.0,58.435,58.4535,58.3981,58.4166,9864.0
2017-10-18 14:00:00,63.3,63.32,63.29,63.31,11733.0,58.4166,58.435,58.4074,58.4258,11733.0
2017-10-18 14:05:00,63.31,63.36,63.29,63.36,24459.0,58.4258,58.472,58.4074,58.472,24459.0
2017-10-18 14:10:00,63.36,63.48,63.36,63.36,18290.0,58.472,58.5827,58.472,58.472,18290.0
2017-10-18 14:15:00,63.37,63.38,63.35,63.35,9055.0,58.4812,58.4904,58.4627,58.4627,9055.0
2017-10-18 14:20:00,63.36,63.4,63.35,63.39,13576.0,58.472,58.5089,58.4627,58.4996,13576.0
2017-10-18 14:25:00,63.37,63.46,63.37,63.41,8782.0,58.4812,58.5642,58.4812,58.5181,8782.0
2017-10-18 14:30:00,63.44,63.44,63.35,63.37,21556.0,58.5458,58.5458,58.4627,58.4812,21556.0
2017-10-18 14:35:00,63.38,63.4,63.35,63.37,13801.0,58.4904,58.5089,58.4627,58.4812,13801.0
2017-10-18 14:40:00,63.39,63.41,63.33,63.37,11802.0,58.4996,58.5181,58.4443,58.4812,11802.0
2017-10-18 14:45:00,63.39,63.43,63.39,63.39,21098.0,58.4996,58.5366,58.4996,58.4996,21098.0
2017-10-18 14:50:00,63.39,63.42,63.35,63.38,65297.0,58.4996,58.5273,58.4627,58.4904,65297.0
2017-10-18 14:55:00,63.38,63.41,63.37,63.39,24036.0,58.4904,58.5181,58.4812,58.4996,24036.0
2017-10-18 15:00:00,63.39,63.4,63.37,63.4,24312.0,58.4996,58.5089,58.4812,58.5089,24312.0
2017-10-18 15:05:00,63.39,63.41,63.38,63.41,25603.0,58.4996,58.5181,58.4904,58.5181,25603.0
2017-10-18 15:10:00,63.41,63.44,63.4,63.42,17477.0,58.5181,58.5458,58.5089,58.5273,17477.0
2017-10-18 15:15:00,63.43,63.43,63.39,63.43,18881.0,58.5366,58.5366,58.4996,58.5366,18881.0
2017-10-18 15:20:00,63.41,63.45,63.4,63.43,25067.0,58.5181,58.555,58.5089,58.5366,25067.0
2017-10-18 15:25:00,63.44,63.54,63.42,63.54,54454.0,58.5458,58.6381,58.5273,58.6381,54454.0
2017-10-18 15:30:00,63.53,63.55,63.48,63.53,27059.0,58.6288,58.6473,58.5827,58.6288,27059.0
2017-10-18 15:35:00,63.53,63.53,63.49,63.5,21363.0,58.6288,58.6288,58.5919,58.6012,21363.0
2017-10-18 15:40:00,63.5,63.5,63.46,63.46,20464.0,58.6012,58.6012,58.5642,58.5642,20464.0
2017-10-18 15:45:00,63.47,63.47,63.44,63.45,22275.0,58.5735,58.5735,58.5458,58.555,22275.0
2017-10-18 15:50:00,63.45,63.45,63.31,63.32,50665.0,58.555,58.555,58.4258,58.435,50665.0
2017-10-18 15:55:00,63.33,63.34,63.31,63.32,75633.0,58.4443,58.4535,58.4258,58.435,75633.0
2017-10-19 09:30:00,63.35,63.41,62.93,63.17,46052.0,58.4627,58.5181,58.0751,58.2966,46052.0
2017-10-19 09:35:00,63.16,63.49,63.13,63.4,47622.0,58.2874,58.5919,58.2597,58.5089,47622.0
2017-10-19 09:40:00,63.37,63.5,63.28,63.5,59422.0,58.4812,58.6012,58.3981,58.6012,59422.0
2017-10-19 09:45:00,63.54,63.62,63.32,63.34,26897.0,58.6381,58.7119,58.435,58.4535,26897.0
2017-10-19 09:50:00,63.33,63.33,63.18,63.2,20079.0,58.4443,58.4443,58.3058,58.3243,20079.0
2017-10-19 09:55:00,63.17,63.17,63.0,63.09,23431.0,58.2966,58.2966,58.1397,58.2228,23431.0
2017-10-19 10:00:00,63.08,63.17,63.05,63.1,24410.0,58.2136,58.2966,58.1859,58.232,24410.0
2017-10-19 10:05:00,63.11,63.15,62.96,63.0,21791.0,58.2413,58.2782,58.1028,58.1397,21791.0
2017-10-19 10:10:00,62.98,63.09,62.93,63.04,27492.0,58.1213,58.2228,58.0751,58.1767,27492.0
2017-10-19 10:15:00,63.03,63.16,63.03,63.15,20557.0,58.1674,58.2874,58.1674,58.2782,20557.0
2017-10-19 10:20:00,63.15,63.15,63.04,63.13,12829.0,58.2782,58.2782,58.1767,58.2597,12829.0
2017-10-19 10:25:00,63.15,63.24,63.13,63.2,10382.0,58.2782,58.3612,58.2597,58.3243,10382.0
2017-10-19 10:30:00,63.22,63.23,63.18,63.2,10856.0,58.3428,58.352,58.3058,58.3243,10856.0
2017-10-19 10:35:00,63.2,63.22,63.09,63.16,14174.0,58.3243,58.3428,58.2228,58.2874,14174.0
2017-10-19 10:40:00,63.16,63.17,63.1,63.17,10265.0,58.2874,58.2966,58.232,58.2966,10265.0
2017-10-19 10:45:00,63.18,63.2,63.14,63.19,15672.0,58.3058,58.3243,58.2689,58.3151,15672.0
2017-10-19 10:50:00,63.18,63.36,63.18,63.33,9026.0,58.3058,58.472,58.3058,58.4443,9026.0
2017-10-19 10:55:00,63.34,63.35,63.29,63.3,9040.0,58.4535,58.4627,58.4074,58.4166,9040.0
2017-10-19 11:00:00,63.32,63.34,63.26,63.3,8447.0,58.435,58.4535,58.3797,58.4166,8447.0
2017-10-19 11:05:00,63.3,63.31,63.19,63.25,9500.0,58.4166,58.4258,58.3151,58.3704,9500.0
2017-10-19 11:10:00,63.25,63.26,63.21,63.21,8330.0,58.3704,58.3797,58.3335,58.3335,8330.0
2017-10-19 11:15:00,63.22,63.24,63.18,63.2,11072.0,58.3428,58.3612,58.3058,58.3243,11072.0
2017-10-19 11:20:00,63.22,63.25,63.19,63.19,15636.0,58.3428,58.3704,58.3151,58.3151,15636.0
2017-10-19 11:25:00,63.2,63.2,63.13,63.13,18352.0,58.3243,58.3243,58.2597,58.2597,18352.0
2017-10-19 11:30:00,63.14,63.17,63.1,63.17,10457.0,58.2689,58.2966,58.232,58.2966,10457.0
2017-10-19 11:35:00,63.17,63.17,63.13,63.13,10884.0,58.2966,58.2966,58.2597,58.2597,10884.0
2017-10-19 11:40:00,63.13,63.18,63.12,63.12,10869.0,58.2597,58.3058,58.2505,58.2505,10869.0
2017-10-19 11:45:00,63.12,63.2,63.12,63.18,9656.0,58.2505,58.3243,58.2505,58.3058,9656.0
2017-10-19 11:50:00,63.18,63.24,63.18,63.2,9872.0,58.3058,58.3612,58.3058,58.3243,9872.0
2017-10-19 11:55:00,63.18,63.21,63.11,63.12,19073.0,58.3058,58.3335,58.2413,58.2505,19073.0
2017-10-19 12:00:00,63.13,63.2,63.13,63.18,13226.0,58.2597,58.3243,58.2597,58.3058,13226.0
2017-10-19 12:05:00,63.18,63.18,63.14,63.17,11982.0,58.3058,58.3058,58.2689,58.2966,11982.0
2017-10-19 12:10:00,63.17,63.19,63.16,63.19,12380.0,58.2966,58.3151,58.2874,58.3151,12380.0
2017-10-19 12:15:00,63.19,63.24,63.19,63.23,7813.0,58.3151,58.3612,58.3151,58.352,7813.0
2017-10-19 12:20:00,63.23,63.24,63.21,63.22,5275.0,58.352,58.3612,58.3335,58.3428,5275.0
2017-10-19 12:25:00,63.2,63.24,63.2,63.22,6172.0,58.3243,58.3612,58.3243,58.3428,6172.0
2017-10-19 12:30:00,63.25,63.25,63.19,63.21,7352.0,58.3704,58.3704,58.3151,58.3335,7352.0
2017-10-19 12:35:00,63.24,63.26,63.22,63.26,9136.0,58.3612,58.3797,58.3428,58.3797,9136.0
2017-10-19 12:40:00,63.27,63.27,63.23,63.25,7431.0,58.3889,58.3889,58.352,58.3704,7431.0
2017-10-19 12:45:00,63.25,63.27,63.24,63.26,5600.0,58.3704,58.3889,58.3612,58.3797,5600.0
2017-10-19 12:50:00,63.26,63.28,63.25,63.27,14873.0,58.3797,58.3981,58.3704,58.3889,14873.0
2017-10-19 12:55:00,63.29,63.29,63.24,63.24,9319.0,58.4074,58.4074,58.3612,58.3612,9319.0
2017-10-19 13:00:00,63.25,63.33,63.24,63.31,11033.0,58.3704,58.4443,58.3612,58.4258,11033.0
2017-10-19 13:05:00,63.31,63.33,63.27,63.3,6245.0,58.4258,58.4443,58.3889,58.4166,6245.0
2017-10-19 13:10:00,63.3,63.3,63.26,63.28,9312.0,58.4166,58.4166,58.3797,58.3981,9312.0
2017-10-19 13:15:00,63.27,63.29,63.26,63.28,8203.0,58.3889,58.4074,58.3797,58.3981,8203.0
2017-10-19 13:20:00,63.28,63.29,63.24,63.25,5923.0,58.3981,58.4074,58.3612,58.3704,5923.0
2017-10-19 13:25:00,63.24,63.27,63.24,63.25,10656.0,58.3612,58.3889,58.3612,58.3704,10656.0
2017-10-19 13:30:00,63.24,63.26,63.24,63.26,5794.0,58.3612,58.3797,58.3612,58.3797,5794.0
2017-10-19 13:35:00,63.25,63.26,63.21,63.26,6551.0,58.3704,58.3797,58.3335,58.3797,6551.0
2017-10-19 13:40:00,63.27,63.28,63.23,63.26,10877.0,58.3889,58.3981,58.352,58.3797,10877.0
2017-10-19 13:45:00,63.26,63.27,63.26,63.27,4151.0,58.3797,58.3889,58.3797,58.3889,4151.0
2017-10-19 13:50:00,63.27,63.28,63.17,63.2,9720.0,58.3889,58.3981,58.2966,58.3243,9720.0
2017-10-19 13:55:00,63.2,63.22,63.2,63.21,13438.0,58.3243,58.3428,58.3243,58.3335,13438.0
2017-10-19 14:00:00,63.21,63.22,63.19,63.21,9329.0,58.3335,58.3428,58.3151,58.3335,9329.0
2017-10-19 14:05:00,63.22,63.29,63.21,63.29,13399.0,58.3428,58.4074,58.3335,58.4074,13399.0
2017-10-19 14:10:00,63.28,63.31,63.25,63.3,15405.0,58.3981,58.4258,58.3704,58.4166,15405.0
2017-10-19 14:15:00,63.29,63.29,63.27,63.29,7069.0,58.4074,58.4074,58.3889,58.4074,7069.0
2017-10-19 14:20:00,63.29,63.31,63.26,63.28,8970.0,58.4074,58.4258,58.3797,58.3981,8970.0
2017-10-19 14:25:00,63.29,63.34,63.29,63.33,11483.0,58.4074,58.4535,58.4074,58.4443,11483.0
2017-10-19 14:30:00,63.34,63.38,63.34,63.36,11698.0,58.4535,58.4904,58.4535,58.472,11698.0
2017-10-19 14:35:00,63.37,63.42,63.37,63.4,9938.0,58.4812,58.5273,58.4812,58.5089,9938.0
2017-10-19 14:40:00,63.4,63.42,63.38,63.38,14733.0,58.5089,58.5273,58.4904,58.4904,14733.0
2017-10-19 14:45:00,63.38,63.39,63.37,63.38,9128.0,58.4904,58.4996,58.4812,58.4904,9128.0
2017-10-19 14:50:00,63.38,63.4,63.33,63.35,17827.0,58.4904,58.5089,58.4443,58.4627,17827.0
2017-10-19 14:55:00,63.36,63.44,63.36,63.44,14390.0,58.472,58.5458,58.472,58.5458,14390.0
2017-10-19 15:00:00,63.44,63.44,63.37,63.38,12208.0,58.5458,58.5458,58.4812,58.4904,12208.0
2017-10-19 15:05:00,63.37,63.4,63.34,63.35,15306.0,58.4812,58.5089,58.4535,58.4627,15306.0
2017-10-19 15:10:00,63.36,63.37,63.34,63.35,17349.0,58.472,58.4812,58.4535,58.4627,17349.0
2017-10-19 15:15:00,63.35,63.36,63.3,63.31,16325.0,58.4627,58.472,58.4166,58.4258,16325.0
2017-10-19 15:20:00,63.31,63.31,63.28,63.28,14367.0,58.4258,58.4258,58.3981,58.3981,14367.0
2017-10-19 15:25:00,63.29,63.31,63.28,63.29,15372.0,58.4074,58.4258,58.3981,58.4074,15372.0
2017-10-19 15:30:00,63.29,63.29,63.26,63.27,18250.0,58.4074,58.4074,58.3797,58.3889,18250.0
2017-10-19 15:35:00,63.26,63.28,63.24,63.26,27772.0,58.3797,58.3981,58.3612,58.3797,27772.0
2017-10-19 15:40:00,63.26,63.28,63.25,63.27,17196.0,58.3797,58.3981,58.3704,58.3889,17196.0
2017-10-19 15:45:00,63.27,63.3,63.25,63.28,24382.0,58.3889,58.4166,58.3704,58.3981,24382.0
2017-10-19 15:50:00,63.29,63.42,63.28,63.37,49396.0,58.4074,58.5273,58.3981,58.4812,49396.0
2017-10-19 15:55:00,63.37,63.39,63.33,63.38,67003.0,58.4812,58.4996,58.4443,58.4904,67003.0
2017-10-20 09:30:00,63.7,63.86,63.41,63.82,94759.0,58.7857,58.9334,58.5181,58.8965,94759.0
2017-10-20 09:35:00,63.8,63.94,63.79,63.81,17232.0,58.878,59.0072,58.8688,58.8872,17232.0
2017-10-20 09:40:00,63.81,63.92,63.74,63.74,17675.0,58.8872,58.9888,58.8226,58.8226,17675.0
2017-10-20 09:45:00,63.75,63.88,63.74,63.79,13424.0,58.8319,58.9518,58.8226,58.8688,13424.0
2017-10-20 09:50:00,63.78,63.95,63.77,63.95,17474.0,58.8596,59.0164,58.8503,59.0164,17474.0
2017-10-20 09:55:00,63.95,63.95,63.8,63.82,62926.0,59.0164,59.0164,58.878,58.8965,62926.0
2017-10-20 10:00:00,63.8,63.87,63.74,63.84,16634.0,58.878,58.9426,58.8226,58.9149,16634.0
2017-10-20 10:05:00,63.83,64.07,63.82,64.04,26218.0,58.9057,59.1272,58.8965,59.0995,26218.0
2017-10-20 10:10:00,64.04,64.14,64.0,64.14,25337.0,59.0995,59.1918,59.0626,59.1918,25337.0
2017-10-20 10:15:00,64.13,64.13,64.01,64.07,20890.0,59.1826,59.1826,59.0718,59.1272,20890.0
2017-10-20 10:20:00,64.06,64.17,64.06,64.17,27047.0,59.118,59.2195,59.118,59.2195,27047.0
2017-10-20 10:25:00,64.17,64.18,64.07,64.12,37570.0,59.2195,59.2287,59.1272,59.1733,37570.0
2017-10-20 10:30:00,64.08,64.16,64.05,64.15,23752.0,59.1364,59.2102,59.1087,59.201,23752.0
2017-10-20 10:35:00,64.14,64.15,64.02,64.12,32670.0,59.1918,59.201,59.081,59.1733,32670.0
2017-10-20 10:40:00,64.11,64.13,64.06,64.07,12977.0,59.1641,59.1826,59.118,59.1272,12977.0
2017-10-20 10:45:00,64.05,64.07,63.95,63.96,9429.0,59.1087,59.1272,59.0164,59.0257,9429.0
2017-10-20 10:50:00,63.96,64.07,63.95,64.05,25521.0,59.0257,59.1272,59.0164,59.1087,25521.0
2017-10-20 10:55:00,64.04,64.13,64.02,64.1,28174.0,59.0995,59.1826,59.081,59.1549,28174.0
2017-10-20 11:00:00,64.11,64.11,64.04,64.06,9385.0,59.1641,59.1641,59.0995,59.118,9385.0
2017-10-20 11:05:00,64.06,64.13,64.05,64.08,17046.0,59.118,59.1826,59.1087,59.1364,17046.0
2017-10-20 11:10:00,64.09,64.13,64.07,64.11,33883.0,59.1456,59.1826,59.1272,59.1641,33883.0
2017-10-20 11:15:00,64.11,64.21,64.11,64.2,33225.0,59.1641,59.2564,59.1641,59.2472,33225.0
2017-10-20 11:20:00,64.21,64.21,64.09,64.12,18561.0,59.2564,59.2564,59.1456,59.1733,18561.0
2017-10-20 11:25:00,64.12,64.21,64.12,64.17,19726.0,59.1733,59.2564,59.1733,59.2195,19726.0
2017-10-20 11:30:00,64.17,64.24,64.16,64.23,25866.0,59.2195,59.2841,59.2102,59.2748,25866.0
2017-10-20 11:35:00,64.24,64.34,64.2,64.2,19270.0,59.2841,59.3764,59.2472,59.2472,19270.0
2017-10-20 11:40:00,64.2,64.28,64.2,64.26,27742.0,59.2472,59.321,59.2472,59.3025,27742.0
2017-10-20 11:45:00,64.27,64.3,64.19,64.28,36164.0,59.3118,59.3394,59.2379,59.321,36164.0
2017-10-20 11:50:00,64.28,64.29,64.15,64.15,11900.0,59.321,59.3302,59.201,59.201,11900.0
2017-10-20 11:55:00,64.16,64.24,64.14,64.21,29349.0,59.2102,59.2841,59.1918,59.2564,29349.0
2017-10-20 12:00:00,64.2,64.33,64.18,64.33,32213.0,59.2472,59.3671,59.2287,59.3671,32213.0
2017-10-20 12:05:00,64.33,64.34,64.28,64.29,18375.0,59.3671,59.3764,59.321,59.3302,18375.0
2017-10-20 12:10:00,64.28,64.31,64.24,64.27,11061.0,59.321,59.3487,59.2841,59.3118,11061.0
2017-10-20 12:15:00,64.28,64.3,64.23,64.23,16688.0,59.321,59.3394,59.2748,59.2748,16688.0
2017-10-20 12:20:00,64.22,64.23,64.16,64.17,9565.0,59.2656,59.2748,59.2102,59.2195,9565.0
2017-10-20 12:25:00,64.16,64.23,64.15,64.22,11389.0,59.2102,59.2748,59.201,59.2656,11389.0
2017-10-20 12:30:00,64.23,64.24,64.18,64.22,17743.0,59.2748,59.2841,59.2287,59.2656,17743.0
2017-10-20 12:35:00,64.21,64.25,64.18,64.23,22422.0,59.2564,59.2933,59.2287,59.2748,22422.0
2017-10-20 12:40:00,64.26,64.3,64.23,64.28,10337.0,59.3025,59.3394,59.2748,59.321,10337.0
2017-10-20 12:45:00,64.27,64.3,64.25,64.29,14391.0,59.3118,59.3394,59.2933,59.3302,14391.0
2017-10-20 12:50:00,64.28,64.28,64.23,64.26,13590.0,59.321,59.321,59.2748,59.3025,13590.0
2017-10-20 12:55:00,64.26,64.27,64.23,64.25,10314.0,59.3025,59.3118,59.2748,59.2933,10314.0
2017-10-20 13:00:00,64.24,64.24,64.17,64.19,11826.0,59.2841,59.2841,59.2195,59.2379,11826.0
2017-10-20 13:05:00,64.2,64.2,64.15,64.16,13312.0,59.2472,59.2472,59.201,59.2102,13312.0
2017-10-20 13:10:00,64.18,64.23,64.17,64.18,11920.0,59.2287,59.2748,59.2195,59.2287,11920.0
2017-10-20 13:15:00,64.18,64.22,64.18,64.22,8800.0,59.2287,59.2656,59.2287,59.2656,8800.0
2017-10-20 13:20:00,64.23,64.27,64.22,64.27,10854.0,59.2748,59.3118,59.2656,59.3118,10854.0
2017-10-20 13:25:00,64.25,64.25,64.14,64.18,22017.0,59.2933,59.2933,59.1918,59.2287,22017.0
2017-10-20 13:30:00,64.21,64.21,64.17,64.2,8290.0,59.2564,59.2564,59.2195,59.2472,8290.0
2017-10-20 13:35:00,64.21,64.26,64.2,64.22,10065.0,59.2564,59.3025,59.2472,59.2656,10065.0
2017-10-20 13:40:00,64.22,64.25,64.2,64.25,10570.0,59.2656,59.2933,59.2472,59.2933,10570.0
2017-10-20 13:45:00,64.25,64.25,64.15,64.17,9625.0,59.2933,59.2933,59.201,59.2195,9625.0
2017-10-20 13:50:00,64.18,64.18,64.11,64.11,6000.0,59.2287,59.2287,59.1641,59.1641,6000.0
2017-10-20 13:55:00,64.12,64.18,64.12,64.17,13352.0,59.1733,59.2287,59.1733,59.2195,13352.0
2017-10-20 14:00:00,64.18,64.19,64.15,64.19,10727.0,59.2287,59.2379,59.201,59.2379,10727.0
2017-10-20 14:05:00,64.18,64.18,64.13,64.14,10708.0,59.2287,59.2287,59.1826,59.1918,10708.0
2017-10-20 14:10:00,64.14,64.17,64.08,64.1,16423.0,59.1918,59.2195,59.1364,59.1549,16423.0
2017-10-20 14:15:00,64.09,64.11,64.04,64.1,8900.0,59.1456,59.1641,59.0995,59.1549,8900.0
2017-10-20 14:20:00,64.09,64.13,64.08,64.12,21640.0,59.1456,59.1826,59.1364,59.1733,21640.0
2017-10-20 14:25:00,64.12,64.16,64.11,64.15,16821.0,59.1733,59.2102,59.1641,59.201,16821.0
2017-10-20 14:30:00,64.16,64.16,64.12,64.14,11766.0,59.2102,59.2102,59.1733,59.1918,11766.0
2017-10-20 14:35:00,64.14,64.16,64.1,64.14,16899.0,59.1918,59.2102,59.1549,59.1918,16899.0
2017-10-20 14:40:00,64.14,64.15,64.12,64.14,13656.0,59.1918,59.201,59.1733,59.1918,13656.0
2017-10-20 14:45:00,64.14,64.14,64.1,64.11,11117.0,59.1918,59.1918,59.1549,59.1641,11117.0
2017-10-20 14:50:00,64.1,64.12,64.09,64.11,11521.0,59.1549,59.1733,59.1456,59.1641,11521.0
2017-10-20 14:55:00,64.12,64.13,64.1,64.11,14732.0,59.1733,59.1826,59.1549,59.1641,14732.0
2017-10-20 15:00:00,64.11,64.12,64.08,64.1,18290.0,59.1641,59.1733,59.1364,59.1549,18290.0
2017-10-20 15:05:00,64.11,64.14,64.09,64.12,25282.0,59.1641,59.1918,59.1456,59.1733,25282.0
2017-10-20 15:10:00,64.13,64.19,64.13,64.17,16147.0,59.1826,59.2379,59.1826,59.2195,16147.0
2017-10-20 15:15:00,64.17,64.27,64.17,64.23,18326.0,59.2195,59.3118,59.2195,59.2748,18326.0
2017-10-20 15:20:00,64.22,64.23,64.21,64.22,7100.0,59.2656,59.2748,59.2564,59.2656,7100.0
2017-10-20 15:25:00,64.22,64.26,64.21,64.24,16248.0,59.2656,59.3025,59.2564,59.2841,16248.0
2017-10-20 15:30:00,64.25,64.27,64.23,64.27,23305.0,59.2933,59.3118,59.2748,59.3118,23305.0
2017-10-20 15:35:00,64.27,64.27,64.21,64.23,24145.0,59.3118,59.3118,59.2564,59.2748,24145.0
2017-10-20 15:40:00,64.23,64.24,64.15,64.21,48213.0,59.2748,59.2841,59.201,59.2564,48213.0
2017-10-20 15:45:00,64.21,64.26,64.19,64.26,42551.0,59.2564,59.3025,59.2379,59.3025,42551.0
2017-10-20 15:50:00,64.25,64.26,64.21,64.22,69919.0,59.2933,59.3025,59.2564,59.2656,69919.0
2017-10-20 15:55:00,64.22,64.24,64.16,64.23,178628.0,59.2656,59.2841,59.2102,59.2748,178628.0
2017-10-23 09:30:00,64.15,64.36,63.96,64.36,37751.0,59.201,59.3948,59.0257,59.3948,37751.0
2017-10-23 09:35:00,64.35,64.46,64.23,64.23,24903.0,59.3856,59.4871,59.2748,59.2748,24903.0
2017-10-23 09:40:00,64.23,64.33,64.19,64.29,17276.0,59.2748,59.3671,59.2379,59.3302,17276.0
2017-10-23 09:45:00,64.26,64.56,64.26,64.56,10880.0,59.3025,59.5794,59.3025,59.5794,10880.0
2017-10-23 09:50:00,64.55,64.69,64.52,64.68,15218.0,59.5702,59.6994,59.5425,59.6901,15218.0
2017-10-23 09:55:00,64.69,64.71,64.61,64.67,11744.0,59.6994,59.7178,59.6255,59.6809,11744.0
2017-10-23 10:00:00,64.66,64.85,64.61,64.85,12512.0,59.6717,59.847,59.6255,59.847,12512.0
2017-10-23 10:05:00,64.83,64.91,64.74,64.74,32804.0,59.8286,59.9024,59.7455,59.7455,32804.0
2017-10-23 10:10:00,64.75,64.82,64.69,64.7,12949.0,59.7547,59.8193,59.6994,59.7086,12949.0
2017-10-23 10:15:00,64.72,64.78,64.64,64.64,11718.0,59.727,59.7824,59.6532,59.6532,11718.0
2017-10-23 10:20:00,64.66,64.68,64.51,64.52,12100.0,59.6717,59.6901,59.5332,59.5425,12100.0
2017-10-23 10:25:00,64.54,64.54,64.47,64.51,14698.0,59.5609,59.5609,59.4963,59.5332,14698.0
2017-10-23 10:30:00,64.53,64.58,64.52,64.56,15700.0,59.5517,59.5978,59.5425,59.5794,15700.0
2017-10-23 10:35:00,64.56,64.63,64.54,64.62,6329.0,59.5794,59.644,59.5609,59.6348,6329.0
2017-10-23 10:40:00,64.61,64.63,64.5,64.63,13510.0,59.6255,59.644,59.524,59.644,13510.0
2017-10-23 10:45:00,64.63,64.68,64.58,64.61,10841.0,59.644,59.6901,59.5978,59.6255,10841.0
2017-10-23 10:50:00,64.61,64.69,64.56,64.58,11604.0,59.6255,59.6994,59.5794,59.5978,11604.0
2017-10-23 10:55:00,64.59,64.7,64.59,64.7,9826.0,59.6071,59.7086,59.6071,59.7086,9826.0
2017-10-23 11:00:00,64.69,64.79,64.69,64.73,11556.0,59.6994,59.7916,59.6994,59.7363,11556.0
2017-10-23 11:05:00,64.72,64.75,64.68,64.75,16080.0,59.727,59.7547,59.6901,59.7547,16080.0
2017-10-23 11:10:00,64.75,64.78,64.73,64.76,9177.0,59.7547,59.7824,59.7363,59.764,9177.0
2017-10-23 11:15:00,64.75,64.77,64.72,64.73,7500.0,59.7547,59.7732,59.727,59.7363,7500.0
2017-10-23 11:20:00,64.73,64.81,64.73,64.79,11899.0,59.7363,59.8101,59.7363,59.7916,11899.0
2017-10-23 11:25:00,64.79,64.82,64.76,64.81,10277.0,59.7916,59.8193,59.764,59.8101,10277.0
2017-10-23 11:30:00,64.8,64.87,64.73,64.73,12304.0,59.8009,59.8655,59.7363,59.7363,12304.0
2017-10-23 11:35:00,64.71,64.75,64.66,64.66,13582.0,59.7178,59.7547,59.6717,59.6717,13582.0
2017-10-23 11:40:00,64.68,64.72,64.66,64.7,14267.0,59.6901,59.727,59.6717,59.7086,14267.0
2017-10-23 11:45:00,64.7,64.76,64.69,64.76,11479.0,59.7086,59.764,59.6994,59.764,11479.0
2017-10-23 11:50:00,64.77,64.77,64.71,64.74,8440.0,59.7732,59.7732,59.7178,59.7455,8440.0
2017-10-23 11:55:00,64.75,64.84,64.75,64.8,7404.0,59.7547,59.8378,59.7547,59.8009,7404.0
2017-10-23 12:00:00,64.82,64.86,64.8,64.81,23064.0,59.8193,59.8562,59.8009,59.8101,23064.0
2017-10-23 12:05:00,64.8,64.86,64.8,64.86,7700.0,59.8009,59.8562,59.8009,59.8562,7700.0
2017-10-23 12:10:00,64.85,64.87,64.81,64.87,9334.0,59.847,59.8655,59.8101,59.8655,9334.0
2017-10-23 12:15:00,64.87,64.87,64.81,64.85,12866.0,59.8655,59.8655,59.8101,59.847,12866.0
2017-10-23 12:20:00,64.84,64.88,64.8,64.83,7200.0,59.8378,59.8747,59.8009,59.8286,7200.0
2017-10-23 12:25:00,64.84,64.91,64.84,64.89,12348.0,59.8378,59.9024,59.8378,59.8839,12348.0
2017-10-23 12:30:00,64.89,64.9,64.83,64.89,6828.0,59.8839,59.8932,59.8286,59.8839,6828.0
2017-10-23 12:35:00,64.88,64.88,64.79,64.8,6380.0,59.8747,59.8747,59.7916,59.8009,6380.0
2017-10-23 12:40:00,64.79,64.79,64.75,64.79,7021.0,59.7916,59.7916,59.7547,59.7916,7021.0
2017-10-23 12:45:00,64.79,64.83,64.77,64.82,9931.0,59.7916,59.8286,59.7732,59.8193,9931.0
2017-10-23 12:50:00,64.82,64.86,64.79,64.83,11205.0,59.8193,59.8562,59.7916,59.8286,11205.0
2017-10-23 12:55:00,64.84,64.88,64.82,64.84,7800.0,59.8378,59.8747,59.8193,59.8378,7800.0
2017-10-23 13:00:00,64.84,64.87,64.78,64.79,10922.0,59.8378,59.8655,59.7824,59.7916,10922.0
2017-10-23 13:05:00,64.79,64.81,64.77,64.8,8602.0,59.7916,59.8101,59.7732,59.8009,8602.0
2017-10-23 13:10:00,64.79,64.8,64.71,64.72,14516.0,59.7916,59.8009,59.7178,59.727,14516.0
2017-10-23 13:15:00,64.72,64.76,64.71,64.76,5900.0,59.727,59.764,59.7178,59.764,5900.0
2017-10-23 13:20:00,64.76,64.76,64.73,64.75,5619.0,59.764,59.764,59.7363,59.7547,5619.0
2017-10-23 13:25:00,64.76,64.78,64.75,64.76,4504.0,59.764,59.7824,59.7547,59.764,4504.0
2017-10-23 13:30:00,64.76,64.76,64.69,64.69,13800.0,59.764,59.764,59.6994,59.6994,13800.0
2017-10-23 13:35:00,64.68,64.75,64.67,64.75,5861.0,59.6901,59.7547,59.6809,59.7547,5861.0
2017-10-23 13:40:00,64.75,64.75,64.68,64.7,16306.0,59.7547,59.7547,59.6901,59.7086,16306.0
2017-10-23 13:45:00,64.69,64.79,64.69,64.74,14195.0,59.6994,59.7916,59.6994,59.7455,14195.0
2017-10-23 13:50:00,64.75,64.78,64.73,64.75,12661.0,59.7547,59.7824,59.7363,59.7547,12661.0
2017-10-23 13:55:00,64.76,64.78,64.72,64.75,15145.0,59.764,59.7824,59.727,59.7547,15145.0
2017-10-23 14:00:00,64.8,64.81,64.71,64.73,22634.0,59.8009,59.8101,59.7178,59.7363,22634.0
2017-10-23 14:05:00,64.71,64.72,64.67,64.67,13903.0,59.7178,59.727,59.6809,59.6809,13903.0
2017-10-23 14:10:00,64.68,64.68,64.56,64.56,20169.0,59.6901,59.6901,59.5794,59.5794,20169.0
2017-10-23 14:15:00,64.56,64.62,64.55,64.56,19685.0,59.5794,59.6348,59.5702,59.5794,19685.0
2017-10-23 14:20:00,64.57,64.59,64.5,64.53,17068.0,59.5886,59.6071,59.524,59.5517,17068.0
2017-10-23 14:25:00,64.54,64.55,64.5,64.5,14506.0,59.5609,59.5702,59.524,59.524,14506.0
2017-10-23 14:30:00,64.51,64.58,64.48,64.57,20098.0,59.5332,59.5978,59.5056,59.5886,20098.0
2017-10-23 14:35:00,64.58,64.64,64.58,64.62,9578.0,59.5978,59.6532,59.5978,59.6348,9578.0
2017-10-23 14:40:00,64.62,64.69,64.61,64.67,12962.0,59.6348,59.6994,59.6255,59.6809,12962.0
2017-10-23 14:45:00,64.67,64.69,64.61,64.64,11369.0,59.6809,59.6994,59.6255,59.6532,11369.0
2017-10-23 14:50:00,64.65,64.66,64.61,64.62,11160.0,59.6624,59.6717,59.6255,59.6348,11160.0
2017-10-23 14:55:00,64.63,64.68,64.63,64.67,9401.0,59.644,59.6901,59.644,59.6809,9401.0
2017-10-23 15:00:00,64.66,64.67,64.62,64.63,13116.0,59.6717,59.6809,59.6348,59.644,13116.0
2017-10-23 15:05:00,64.62,64.63,64.49,64.55,15231.0,59.6348,59.644,59.5148,59.5702,15231.0
2017-10-23 15:10:00,64.55,64.55,64.47,64.48,13337.0,59.5702,59.5702,59.4963,59.5056,13337.0
2017-10-23 15:15:00,64.47,64.51,64.38,64.39,23538.0,59.4963,59.5332,59.4133,59.4225,23538.0
2017-10-23 15:20:00,64.39,64.41,64.35,64.39,25073.0,59.4225,59.441,59.3856,59.4225,25073.0
2017-10-23 15:25:00,64.38,64.42,64.38,64.42,24110.0,59.4133,59.4502,59.4133,59.4502,24110.0
2017-10-23 15:30:00,64.42,64.44,64.32,64.32,31430.0,59.4502,59.4686,59.3579,59.3579,31430.0
2017-10-23 15:35:00,64.33,64.4,64.31,64.33,33264.0,59.3671,59.4317,59.3487,59.3671,33264.0
2017-10-23 15:40:00,64.33,64.39,64.3,64.38,31831.0,59.3671,59.4225,59.3394,59.4133,31831.0
2017-10-23 15:45:00,64.38,64.42,64.27,64.27,57905.0,59.4133,59.4502,59.3118,59.3118,57905.0
2017-10-23 15:50:00,64.27,64.31,64.16,64.31,104434.0,59.3118,59.3487,59.2102,59.3487,104434.0
2017-10-23 15:55:00,64.31,64.34,64.28,64.33,110468.0,59.3487,59.3764,59.321,59.3671,110468.0
2017-10-24 09:30:00,64.34,64.63,64.34,64.53,26203.0,59.3764,59.644,59.3764,59.5517,26203.0
2017-10-24 09:35:00,64.51,64.76,64.48,64.68,75649.0,59.5332,59.764,59.5056,59.6901,75649.0
2017-10-24 09:40:00,64.68,64.76,64.55,64.61,34668.0,59.6901,59.764,59.5702,59.6255,34668.0
2017-10-24 09:45:00,64.63,64.63,64.49,64.55,17680.0,59.644,59.644,59.5148,59.5702,17680.0
2017-10-24 09:50:00,64.57,64.73,64.57,64.65,18894.0,59.5886,59.7363,59.5886,59.6624,18894.0
2017-10-24 09:55:00,64.65,64.68,64.51,64.52,18985.0,59.6624,59.6901,59.5332,59.5425,18985.0
2017-10-24 10:00:00,64.52,64.62,64.46,64.47,58662.0,59.5425,59.6348,59.4871,59.4963,58662.0
2017-10-24 10:05:00,64.47,64.5,64.37,64.44,17452.0,59.4963,59.524,59.404,59.4686,17452.0
2017-10-24 10:10:00,64.46,64.51,64.41,64.5,13064.0,59.4871,59.5332,59.441,59.524,13064.0
2017-10-24 10:15:00,64.53,64.55,64.38,64.45,29332.0,59.5517,59.5702,59.4133,59.4779,29332.0
2017-10-24 10:20:00,64.5,64.59,64.46,64.51,13149.0,59.524,59.6071,59.4871,59.5332,13149.0
2017-10-24 10:25:00,64.5,64.62,64.49,64.56,23474.0,59.524,59.6348,59.5148,59.5794,23474.0
2017-10-24 10:30:00,64.56,64.58,64.5,64.52,34487.0,59.5794,59.5978,59.524,59.5425,34487.0
2017-10-24 10:35:00,64.52,64.53,64.37,64.37,11157.0,59.5425,59.5517,59.404,59.404,11157.0
2017-10-24 10:40:00,64.37,64.51,64.35,64.51,23973.0,59.404,59.5332,59.3856,59.5332,23973.0
2017-10-24 10:45:00,64.51,64.51,64.41,64.43,12537.0,59.5332,59.5332,59.441,59.4594,12537.0
2017-10-24 10:50:00,64.43,64.51,64.41,64.45,11619.0,59.4594,59.5332,59.441,59.4779,11619.0
2017-10-24 10:55:00,64.46,64.53,64.38,64.4,24484.0,59.4871,59.5517,59.4133,59.4317,24484.0
2017-10-24 11:00:00,64.41,64.43,64.31,64.38,11783.0,59.441,59.4594,59.3487,59.4133,11783.0
2017-10-24 11:05:00,64.37,64.43,64.33,64.34,23261.0,59.404,59.4594,59.3671,59.3764,23261.0
2017-10-24 11:10:00,64.34,64.45,64.33,64.44,25421.0,59.3764,59.4779,59.3671,59.4686,25421.0
2017-10-24 11:15:00,64.47,64.47,64.37,64.37,12069.0,59.4963,59.4963,59.404,59.404,12069.0
2017-10-24 11:20:00,64.37,64.4,64.36,64.38,13638.0,59.404,59.4317,59.3948,59.4133,13638.0
2017-10-24 11:25:00,64.39,64.43,64.35,64.36,15812.0,59.4225,59.4594,59.3856,59.3948,15812.0
2017-10-24 11:30:00,64.35,64.37,64.3,64.31,11076.0,59.3856,59.404,59.3394,59.3487,11076.0
2017-10-24 11:35:00,64.32,64.35,64.3,64.34,8980.0,59.3579,59.3856,59.3394,59.3764,8980.0
2017-10-24 11:40:00,64.34,64.35,64.29,64.3,8700.0,59.3764,59.3856,59.3302,59.3394,8700.0
2017-10-24 11:45:00,64.29,64.32,64.24,64.24,8184.0,59.3302,59.3579,59.2841,59.2841,8184.0
2017-10-24 11:50:00,64.24,64.31,64.24,64.27,8261.0,59.2841,59.3487,59.2841,59.3118,8261.0
2017-10-24 11:55:00,64.28,64.3,64.24,64.25,6022.0,59.321,59.3394,59.2841,59.2933,6022.0
2017-10-24 12:00:00,64.26,64.26,64.21,64.25,9744.0,59.3025,59.3025,59.2564,59.2933,9744.0
2017-10-24 12:05:00,64.24,64.31,64.24,64.26,15043.0,59.2841,59.3487,59.2841,59.3025,15043.0
2017-10-24 12:10:00,64.27,64.27,64.21,64.23,10320.0,59.3118,59.3118,59.2564,59.2748,10320.0
2017-10-24 12:15:00,64.23,64.26,64.21,64.22,4918.0,59.2748,59.3025,59.2564,59.2656,4918.0
2017-10-24 12:20:00,64.22,64.23,64.2,64.22,5400.0,59.2656,59.2748,59.2472,59.2656,5400.0
2017-10-24 12:25:00,64.21,64.22,64.14,64.19,8861.0,59.2564,59.2656,59.1918,59.2379,8861.0
2017-10-24 12:30:00,64.19,64.22,64.18,64.22,4378.0,59.2379,59.2656,59.2287,59.2656,4378.0
2017-10-24 12:35:00,64.23,64.23,64.21,64.23,6913.0,59.2748,59.2748,59.2564,59.2748,6913.0
2017-10-24 12:40:00,64.23,64.31,64.23,64.3,9857.0,59.2748,59.3487,59.2748,59.3394,9857.0
2017-10-24 12:45:00,64.3,64.32,64.25,64.26,12927.0,59.3394,59.3579,59.2933,59.3025,12927.0
2017-10-24 12:50:00,64.25,64.33,64.25,64.31,6477.0,59.2933,59.3671,59.2933,59.3487,6477.0
2017-10-24 12:55:00,64.31,64.31,64.22,64.22,3516.0,59.3487,59.3487,59.2656,59.2656,3516.0
2017-10-24 13:00:00,64.18,64.3,64.18,64.29,7183.0,59.2287,59.3394,59.2287,59.3302,7183.0
2017-10-24 13:05:00,64.29,64.29,64.26,64.26,4196.0,59.3302,59.3302,59.3025,59.3025,4196.0
2017-10-24 13:10:00,64.27,64.34,64.24,64.34,6124.0,59.3118,59.3764,59.2841,59.3764,6124.0
2017-10-24 13:15:00,64.34,64.41,64.32,64.39,8069.0,59.3764,59.441,59.3579,59.4225,8069.0
2017-10-24 13:20:00,64.39,64.39,64.33,64.35,7313.0,59.4225,59.4225,59.3671,59.3856,7313.0
2017-10-24 13:25:00,64.35,64.38,64.27,64.29,12266.0,59.3856,59.4133,59.3118,59.3302,12266.0
2017-10-24 13:30:00,64.3,64.34,64.29,64.3,7377.0,59.3394,59.3764,59.3302,59.3394,7377.0
2017-10-24 13:35:00,64.32,64.34,64.29,64.34,11378.0,59.3579,59.3764,59.3302,59.3764,11378.0
2017-10-24 13:40:00,64.33,64.42,64.33,64.41,7030.0,59.3671,59.4502,59.3671,59.441,7030.0
2017-10-24 13:45:00,64.42,64.43,64.35,64.36,10348.0,59.4502,59.4594,59.3856,59.3948,10348.0
2017-10-24 13:50:00,64.36,64.36,64.3,64.3,9095.0,59.3948,59.3948,59.3394,59.3394,9095.0
2017-10-24 13:55:00,64.29,64.35,64.29,64.31,22208.0,59.3302,59.3856,59.3302,59.3487,22208.0
2017-10-24 14:00:00,64.31,64.37,64.28,64.37,11879.0,59.3487,59.404,59.321,59.404,11879.0
2017-10-24 14:05:00,64.37,64.37,64.33,64.33,9539.0,59.404,59.404,59.3671,59.3671,9539.0
2017-10-24 14:10:00,64.36,64.37,64.33,64.36,9762.0,59.3948,59.404,59.3671,59.3948,9762.0
2017-10-24 14:15:00,64.37,64.45,64.36,64.44,12620.0,59.404,59.4779,59.3948,59.4686,12620.0
2017-10-24 14:20:00,64.45,64.48,64.44,64.45,15222.0,59.4779,59.5056,59.4686,59.4779,15222.0
2017-10-24 14:25:00,64.46,64.49,64.42,64.49,11809.0,59.4871,59.5148,59.4502,59.5148,11809.0
2017-10-24 14:30:00,64.48,64.53,64.48,64.48,27606.0,59.5056,59.5517,59.5056,59.5056,27606.0
2017-10-24 14:35:00,64.48,64.49,64.39,64.4,24894.0,59.5056,59.5148,59.4225,59.4317,24894.0
2017-10-24 14:40:00,64.41,64.47,64.39,64.43,18213.0,59.441,59.4963,59.4225,59.4594,18213.0
2017-10-24 14:45:00,64.44,64.46,64.39,64.39,16159.0,59.4686,59.4871,59.4225,59.4225,16159.0
2017-10-24 14:50:00,64.4,64.47,64.4,64.41,8968.0,59.4317,59.4963,59.4317,59.441,8968.0
2017-10-24 14:55:00,64.4,64.42,64.36,64.38,7350.0,59.4317,59.4502,59.3948,59.4133,7350.0
2017-10-24 15:00:00,64.39,64.43,64.37,64.38,10883.0,59.4225,59.4594,59.404,59.4133,10883.0
2017-10-24 15:05:00,64.39,64.43,64.29,64.31,14413.0,59.4225,59.4594,59.3302,59.3487,14413.0
2017-10-24 15:10:00,64.31,64.37,64.3,64.33,16389.0,59.3487,59.404,59.3394,59.3671,16389.0
2017-10-24 15:15:00,64.34,64.37,64.33,64.33,10353.0,59.3764,59.404,59.3671,59.3671,10353.0
2017-10-24 15:20:00,64.31,64.33,64.3,64.31,9539.0,59.3487,59.3671,59.3394,59.3487,9539.0
2017-10-24 15:25:00,64.31,64.32,64.27,64.28,13431.0,59.3487,59.3579,59.3118,59.321,13431.0
2017-10-24 15:30:00,64.28,64.35,64.27,64.32,19327.0,59.321,59.3856,59.3118,59.3579,19327.0
2017-10-24 15:35:00,64.32,64.36,64.31,64.36,19702.0,59.3579,59.3948,59.3487,59.3948,19702.0
2017-10-24 15:40:00,64.36,64.42,64.35,64.41,30844.0,59.3948,59.4502,59.3856,59.441,30844.0
2017-10-24 15:45:00,64.4,64.42,64.34,64.34,39794.0,59.4317,59.4502,59.3764,59.3764,39794.0
2017-10-24 15:50:00,64.34,64.36,64.3,64.31,41721.0,59.3764,59.3948,59.3394,59.3487,41721.0
2017-10-24 15:55:00,64.3,64.35,64.29,64.33,78688.0,59.3394,59.3856,59.3302,59.3671,78688.0
2017-10-25 09:30:00,64.0,64.32,63.89,64.08,35830.0,59.0626,59.3579,58.9611,59.1364,35830.0
2017-10-25 09:35:00,64.07,64.09,63.8,63.81,8689.0,59.1272,59.1456,58.878,58.8872,8689.0
2017-10-25 09:40:00,63.83,64.02,63.83,64.02,25814.0,58.9057,59.081,58.9057,59.081,25814.0
2017-10-25 09:45:00,64.02,64.15,63.98,64.13,11620.0,59.081,59.201,59.0441,59.1826,11620.0
2017-10-25 09:50:00,64.13,64.18,64.01,64.01,32007.0,59.1826,59.2287,59.0718,59.0718,32007.0
2017-10-25 09:55:00,64.03,64.07,63.98,64.0,14860.0,59.0903,59.1272,59.0441,59.0626,14860.0
2017-10-25 10:00:00,64.01,64.15,63.96,63.98,18189.0,59.0718,59.201,59.0257,59.0441,18189.0
2017-10-25 10:05:00,63.96,64.02,63.95,64.02,10578.0,59.0257,59.081,59.0164,59.081,10578.0
2017-10-25 10:10:00,64.02,64.03,63.94,63.96,10670.0,59.081,59.0903,59.0072,59.0257,10670.0
2017-10-25 10:15:00,63.93,63.96,63.74,63.75,66715.0,58.998,59.0257,58.8226,58.8319,66715.0
2017-10-25 10:20:00,63.77,63.88,63.73,63.81,13389.0,58.8503,58.9518,58.8134,58.8872,13389.0
2017-10-25 10:25:00,63.84,64.0,63.81,64.0,10511.0,58.9149,59.0626,58.8872,59.0626,10511.0
2017-10-25 10:30:00,64.01,64.01,63.88,63.93,18733.0,59.0718,59.0718,58.9518,58.998,18733.0
2017-10-25 10:35:00,63.93,64.02,63.92,63.92,27132.0,58.998,59.081,58.9888,58.9888,27132.0
2017-10-25 10:40:00,63.91,64.0,63.88,63.9,22162.0,58.9795,59.0626,58.9518,58.9703,22162.0
2017-10-25 10:45:00,63.92,63.98,63.84,63.84,12684.0,58.9888,59.0441,58.9149,58.9149,12684.0
2017-10-25 10:50:00,63.86,63.86,63.82,63.85,14230.0,58.9334,58.9334,58.8965,58.9242,14230.0
2017-10-25 10:55:00,63.84,63.86,63.78,63.8,20085.0,58.9149,58.9334,58.8596,58.878,20085.0
2017-10-25 11:00:00,63.81,63.9,63.75,63.79,18329.0,58.8872,58.9703,58.8319,58.8688,18329.0
2017-10-25 11:05:00,63.76,63.79,63.67,63.7,17152.0,58.8411,58.8688,58.758,58.7857,17152.0
2017-10-25 11:10:00,63.68,63.71,63.6,63.65,21047.0,58.7673,58.795,58.6934,58.7396,21047.0
2017-10-25 11:15:00,63.65,63.66,63.52,63.54,47043.0,58.7396,58.7488,58.6196,58.6381,47043.0
2017-10-25 11:20:00,63.53,63.61,63.53,63.57,19170.0,58.6288,58.7027,58.6288,58.6658,19170.0
2017-10-25 11:25:00,63.57,63.62,63.56,63.56,18238.0,58.6658,58.7119,58.6565,58.6565,18238.0
2017-10-25 11:30:00,63.57,63.7,63.55,63.67,21392.0,58.6658,58.7857,58.6473,58.758,21392.0
2017-10-25 11:35:00,63.68,63.73,63.65,63.73,30013.0,58.7673,58.8134,58.7396,58.8134,30013.0
2017-10-25 11:40:00,63.73,63.73,63.68,63.69,11569.0,58.8134,58.8134,58.7673,58.7765,11569.0
2017-10-25 11:45:00,63.68,63.72,63.64,63.69,15572.0,58.7673,58.8042,58.7304,58.7765,15572.0
2017-10-25 11:50:00,63.69,63.69,63.58,63.6,12049.0,58.7765,58.7765,58.675,58.6934,12049.0
2017-10-25 11:55:00,63.61,63.64,63.53,63.63,16742.0,58.7027,58.7304,58.6288,58.7211,16742.0
2017-10-25 12:00:00,63.63,63.65,63.54,63.54,17530.0,58.7211,58.7396,58.6381,58.6381,17530.0
2017-10-25 12:05:00,63.53,63.66,63.52,63.64,16452.0,58.6288,58.7488,58.6196,58.7304,16452.0
2017-10-25 12:10:00,63.63,63.63,63.55,63.55,21866.0,58.7211,58.7211,58.6473,58.6473,21866.0
2017-10-25 12:15:00,63.55,63.57,63.51,63.57,21848.0,58.6473,58.6658,58.6104,58.6658,21848.0
2017-10-25 12:20:00,63.56,63.56,63.38,63.38,29582.0,58.6565,58.6565,58.4904,58.4904,29582.0
2017-10-25 12:25:00,63.39,63.43,63.33,63.35,20158.0,58.4996,58.5366,58.4443,58.4627,20158.0
2017-10-25 12:30:00,63.34,63.38,63.31,63.35,33336.0,58.4535,58.4904,58.4258,58.4627,33336.0
2017-10-25 12:35:00,63.35,63.48,63.34,63.4,56349.0,58.4627,58.5827,58.4535,58.5089,56349.0
2017-10-25 12:40:00,63.4,63.47,63.38,63.42,28506.0,58.5089,58.5735,58.4904,58.5273,28506.0
2017-10-25 12:45:00,63.41,63.45,63.3,63.32,15570.0,58.5181,58.555,58.4166,58.435,15570.0
2017-10-25 12:50:00,63.31,63.35,63.3,63.34,20389.0,58.4258,58.4627,58.4166,58.4535,20389.0
2017-10-25 12:55:00,63.33,63.39,63.33,63.38,17991.0,58.4443,58.4996,58.4443,58.4904,17991.0
2017-10-25 13:00:00,63.39,63.43,63.39,63.4,26033.0,58.4996,58.5366,58.4996,58.5089,26033.0
2017-10-25 13:05:00,63.4,63.49,63.4,63.44,44420.0,58.5089,58.5919,58.5089,58.5458,44420.0
2017-10-25 13:10:00,63.45,63.61,63.44,63.59,15251.0,58.555,58.7027,58.5458,58.6842,15251.0
2017-10-25 13:15:00,63.58,63.58,63.51,63.55,11385.0,58.675,58.675,58.6104,58.6473,11385.0
2017-10-25 13:20:00,63.56,63.56,63.5,63.52,14278.0,58.6565,58.6565,58.6012,58.6196,14278.0
2017-10-25 13:25:00,63.55,63.55,63.49,63.54,17673.0,58.6473,58.6473,58.5919,58.6381,17673.0
2017-10-25 13:30:00,63.55,63.59,63.51,63.53,13509.0,58.6473,58.6842,58.6104,58.6288,13509.0
2017-10-25 13:35:00,63.51,63.6,63.5,63.59,13668.0,58.6104,58.6934,58.6012,58.6842,13668.0
2017-10-25 13:40:00,63.61,63.67,63.59,63.64,15632.0,58.7027,58.758,58.6842,58.7304,15632.0
2017-10-25 13:45:00,63.63,63.69,63.59,63.59,12477.0,58.7211,58.7765,58.6842,58.6842,12477.0
2017-10-25 13:50:00,63.59,63.65,63.59,63.65,17148.0,58.6842,58.7396,58.6842,58.7396,17148.0
2017-10-25 13:55:00,63.65,63.75,63.64,63.75,11449.0,58.7396,58.8319,58.7304,58.8319,11449.0
2017-10-25 14:00:00,63.75,63.77,63.71,63.76,16102.0,58.8319,58.8503,58.795,58.8411,16102.0
2017-10-25 14:05:00,63.78,63.81,63.75,63.77,15422.0,58.8596,58.8872,58.8319,58.8503,15422.0
2017-10-25 14:10:00,63.79,63.79,63.7,63.73,11995.0,58.8688,58.8688,58.7857,58.8134,11995.0
2017-10-25 14:15:00,63.71,63.75,63.69,63.69,11932.0,58.795,58.8319,58.7765,58.7765,11932.0
2017-10-25 14:20:00,63.7,63.77,63.69,63.72,17285.0,58.7857,58.8503,58.7765,58.8042,17285.0
2017-10-25 14:25:00,63.72,63.86,63.71,63.86,15540.0,58.8042,58.9334,58.795,58.9334,15540.0
2017-10-25 14:30:00,63.85,63.97,63.85,63.9,21920.0,58.9242,59.0349,58.9242,58.9703,21920.0
2017-10-25 14:35:00,63.92,63.99,63.85,63.87,34296.0,58.9888,59.0534,58.9242,58.9426,34296.0
2017-10-25 14:40:00,63.87,63.93,63.82,63.82,13273.0,58.9426,58.998,58.8965,58.8965,13273.0
2017-10-25 14:45:00,63.81,63.81,63.72,63.8,14989.0,58.8872,58.8872,58.8042,58.878,14989.0
2017-10-25 14:50:00,63.8,63.81,63.76,63.77,13740.0,58.878,58.8872,58.8411,58.8503,13740.0
2017-10-25 14:55:00,63.77,63.82,63.77,63.82,20001.0,58.8503,58.8965,58.8503,58.8965,20001.0
2017-10-25 15:00:00,63.82,63.83,63.77,63.79,15626.0,58.8965,58.9057,58.8503,58.8688,15626.0
2017-10-25 15:05:00,63.8,63.83,63.77,63.83,16344.0,58.878,58.9057,58.8503,58.9057,16344.0
2017-10-25 15:10:00,63.83,63.84,63.81,63.83,30743.0,58.9057,58.9149,58.8872,58.9057,30743.0
2017-10-25 15:15:00,63.82,63.85,63.8,63.85,13565.0,58.8965,58.9242,58.878,58.9242,13565.0
2017-10-25 15:20:00,63.83,63.89,63.83,63.87,17662.0,58.9057,58.9611,58.9057,58.9426,17662.0
2017-10-25 15:25:00,63.87,63.95,63.87,63.89,14893.0,58.9426,59.0164,58.9426,58.9611,14893.0
2017-10-25 15:30:00,63.89,63.94,63.88,63.93,25579.0,58.9611,59.0072,58.9518,58.998,25579.0
2017-10-25 15:35:00,63.93,63.99,63.88,63.91,41295.0,58.998,59.0534,58.9518,58.9795,41295.0
2017-10-25 15:40:00,63.91,63.92,63.8,63.81,45548.0,58.9795,58.9888,58.878,58.8872,45548.0
2017-10-25 15:45:00,63.81,63.81,63.67,63.68,40628.0,58.8872,58.8872,58.758,58.7673,40628.0
2017-10-25 15:50:00,63.68,63.78,63.66,63.78,85176.0,58.7673,58.8596,58.7488,58.8596,85176.0
2017-10-25 15:55:00,63.78,63.86,63.74,63.84,112681.0,58.8596,58.9334,58.8226,58.9149,112681.0
2017-10-26 09:30:00,64.02,64.23,63.76,64.13,66654.0,59.081,59.2748,58.8411,59.1826,66654.0
2017-10-26 09:35:00,64.13,64.13,63.71,63.87,15637.0,59.1826,59.1826,58.795,58.9426,15637.0
2017-10-26 09:40:00,63.91,64.16,63.91,64.03,14968.0,58.9795,59.2102,58.9795,59.0903,14968.0
2017-10-26 09:45:00,64.1,64.1,63.98,63.98,10506.0,59.1549,59.1549,59.0441,59.0441,10506.0
2017-10-26 09:50:00,63.97,64.05,63.92,64.0,27478.0,59.0349,59.1087,58.9888,59.0626,27478.0
2017-10-26 09:55:00,64.0,64.05,63.81,63.83,65387.0,59.0626,59.1087,58.8872,58.9057,65387.0
2017-10-26 10:00:00,63.83,63.86,63.78,63.86,8500.0,58.9057,58.9334,58.8596,58.9334,8500.0
2017-10-26 10:05:00,63.86,63.88,63.8,63.87,16759.0,58.9334,58.9518,58.878,58.9426,16759.0
2017-10-26 10:10:00,63.87,63.88,63.8,63.81,21052.0,58.9426,58.9518,58.878,58.8872,21052.0
2017-10-26 10:15:00,63.82,63.92,63.78,63.8,22183.0,58.8965,58.9888,58.8596,58.878,22183.0
2017-10-26 10:20:00,63.79,63.81,63.75,63.8,12660.0,58.8688,58.8872,58.8319,58.878,12660.0
2017-10-26 10:25:00,63.81,63.99,63.78,63.99,17672.0,58.8872,59.0534,58.8596,59.0534,17672.0
2017-10-26 10:30:00,64.0,64.03,63.94,64.03,8360.0,59.0626,59.0903,59.0072,59.0903,8360.0
2017-10-26 10:35:00,64.02,64.09,64.02,64.09,6277.0,59.081,59.1456,59.081,59.1456,6277.0
2017-10-26 10:40:00,64.09,64.15,64.03,64.05,9874.0,59.1456,59.201,59.0903,59.1087,9874.0
2017-10-26 10:45:00,64.05,64.08,64.03,64.04,7231.0,59.1087,59.1364,59.0903,59.0995,7231.0
2017-10-26 10:50:00,64.04,64.07,64.03,64.07,6919.0,59.0995,59.1272,59.0903,59.1272,6919.0
2017-10-26 10:55:00,64.07,64.2,64.07,64.18,11245.0,59.1272,59.2472,59.1272,59.2287,11245.0
2017-10-26 11:00:00,64.17,64.27,64.14,64.23,12768.0,59.2195,59.3118,59.1918,59.2748,12768.0
2017-10-26 11:05:00,64.25,64.25,64.13,64.18,13486.0,59.2933,59.2933,59.1826,59.2287,13486.0
2017-10-26 11:10:00,64.18,64.19,64.12,64.19,13549.0,59.2287,59.2379,59.1733,59.2379,13549.0
2017-10-26 11:15:00,64.24,64.26,64.19,64.19,12942.0,59.2841,59.3025,59.2379,59.2379,12942.0
2017-10-26 11:20:00,64.18,64.27,64.16,64.19,14538.0,59.2287,59.3118,59.2102,59.2379,14538.0
2017-10-26 11:25:00,64.19,64.32,64.18,64.32,13098.0,59.2379,59.3579,59.2287,59.3579,13098.0
2017-10-26 11:30:00,64.31,64.38,64.27,64.35,32918.0,59.3487,59.4133,59.3118,59.3856,32918.0
2017-10-26 11:35:00,64.36,64.43,64.34,64.38,16894.0,59.3948,59.4594,59.3764,59.4133,16894.0
2017-10-26 11:40:00,64.4,64.41,64.36,64.37,9899.0,59.4317,59.441,59.3948,59.404,9899.0
2017-10-26 11:45:00,64.36,64.55,64.36,64.53,18683.0,59.3948,59.5702,59.3948,59.5517,18683.0
2017-10-26 11:50:00,64.5,64.5,64.45,64.45,9294.0,59.524,59.524,59.4779,59.4779,9294.0
2017-10-26 11:55:00,64.43,64.5,64.41,64.49,14693.0,59.4594,59.524,59.441,59.5148,14693.0
2017-10-26 12:00:00,64.49,64.54,64.46,64.54,15167.0,59.5148,59.5609,59.4871,59.5609,15167.0
2017-10-26 12:05:00,64.53,64.63,64.52,64.63,17263.0,59.5517,59.644,59.5425,59.644,17263.0
2017-10-26 12:10:00,64.63,64.67,64.61,64.63,12721.0,59.644,59.6809,59.6255,59.644,12721.0
2017-10-26 12:15:00,64.64,64.71,64.64,64.66,10679.0,59.6532,59.7178,59.6532,59.6717,10679.0
2017-10-26 12:20:00,64.66,64.68,64.63,64.65,24330.0,59.6717,59.6901,59.644,59.6624,24330.0
2017-10-26 12:25:00,64.64,64.69,64.64,64.65,15501.0,59.6532,59.6994,59.6532,59.6624,15501.0
2017-10-26 12:30:00,64.65,64.67,64.58,64.59,14354.0,59.6624,59.6809,59.5978,59.6071,14354.0
2017-10-26 12:35:00,64.6,64.65,64.59,64.63,7918.0,59.6163,59.6624,59.6071,59.644,7918.0
2017-10-26 12:40:00,64.63,64.63,64.5,64.52,7109.0,59.644,59.644,59.524,59.5425,7109.0
2017-10-26 12:45:00,64.51,64.52,64.47,64.52,11014.0,59.5332,59.5425,59.4963,59.5425,11014.0
2017-10-26 12:50:00,64.53,64.58,64.5,64.51,8668.0,59.5517,59.5978,59.524,59.5332,8668.0
2017-10-26 12:55:00,64.49,64.52,64.43,64.48,6895.0,59.5148,59.5425,59.4594,59.5056,6895.0
2017-10-26 13:00:00,64.48,64.56,64.48,64.54,6233.0,59.5056,59.5794,59.5056,59.5609,6233.0
2017-10-26 13:05:00,64.54,64.56,64.53,64.54,3600.0,59.5609,59.5794,59.5517,59.5609,3600.0
2017-10-26 13:10:00,64.51,64.56,64.51,64.56,3902.0,59.5332,59.5794,59.5332,59.5794,3902.0
2017-10-26 13:15:00,64.56,64.62,64.56,64.59,4800.0,59.5794,59.6348,59.5794,59.6071,4800.0
2017-10-26 13:20:00,64.61,64.64,64.57,64.57,3300.0,59.6255,59.6532,59.5886,59.5886,3300.0
2017-10-26 13:25:00,64.59,64.61,64.55,64.6,4963.0,59.6071,59.6255,59.5702,59.6163,4963.0
2017-10-26 13:30:00,64.58,64.6,64.54,64.54,4170.0,59.5978,59.6163,59.5609,59.5609,4170.0
2017-10-26 13:35:00,64.53,64.56,64.5,64.53,4800.0,59.5517,59.5794,59.524,59.5517,4800.0
2017-10-26 13:40:00,64.53,64.55,64.49,64.49,4300.0,59.5517,59.5702,59.5148,59.5148,4300.0
2017-10-26 13:45:00,64.49,64.49,64.46,64.46,6900.0,59.5148,59.5148,59.4871,59.4871,6900.0
2017-10-26 13:50:00,64.46,64.49,64.45,64.49,6600.0,59.4871,59.5148,59.4779,59.5148,6600.0
2017-10-26 13:55:00,64.49,64.56,64.49,64.56,14546.0,59.5148,59.5794,59.5148,59.5794,14546.0
2017-10-26 14:00:00,64.57,64.68,64.57,64.66,6526.0,59.5886,59.6901,59.5886,59.6717,6526.0
2017-10-26 14:05:00,64.66,64.66,64.61,64.63,10268.0,59.6717,59.6717,59.6255,59.644,10268.0
2017-10-26 14:10:00,64.63,64.67,64.62,64.64,6445.0,59.644,59.6809,59.6348,59.6532,6445.0
2017-10-26 14:15:00,64.64,64.65,64.58,64.59,6919.0,59.6532,59.6624,59.5978,59.6071,6919.0
2017-10-26 14:20:00,64.58,64.61,64.55,64.55,9724.0,59.5978,59.6255,59.5702,59.5702,9724.0
2017-10-26 14:25:00,64.54,64.54,64.5,64.5,13191.0,59.5609,59.5609,59.524,59.524,13191.0
2017-10-26 14:30:00,64.5,64.5,64.41,64.41,5636.0,59.524,59.524,59.441,59.441,5636.0
2017-10-26 14:35:00,64.4,64.43,64.39,64.41,13580.0,59.4317,59.4594,59.4225,59.441,13580.0
2017-10-26 14:40:00,64.4,64.43,64.4,64.4,7257.0,59.4317,59.4594,59.4317,59.4317,7257.0
2017-10-26 14:45:00,64.4,64.4,64.32,64.34,15426.0,59.4317,59.4317,59.3579,59.3764,15426.0
2017-10-26 14:50:00,64.34,64.37,64.26,64.34,19076.0,59.3764,59.404,59.3025,59.3764,19076.0
2017-10-26 14:55:00,64.33,64.35,64.29,64.34,20235.0,59.3671,59.3856,59.3302,59.3764,20235.0
2017-10-26 15:00:00,64.33,64.38,64.3,64.38,11423.0,59.3671,59.4133,59.3394,59.4133,11423.0
2017-10-26 15:05:00,64.38,64.4,64.32,64.33,20799.0,59.4133,59.4317,59.3579,59.3671,20799.0
2017-10-26 15:10:00,64.33,64.35,64.25,64.25,15561.0,59.3671,59.3856,59.2933,59.2933,15561.0
2017-10-26 15:15:00,64.25,64.25,64.19,64.19,21150.0,59.2933,59.2933,59.2379,59.2379,21150.0
2017-10-26 15:20:00,64.19,64.23,64.16,64.2,34028.0,59.2379,59.2748,59.2102,59.2472,34028.0
2017-10-26 15:25:00,64.2,64.26,64.2,64.26,26106.0,59.2472,59.3025,59.2472,59.3025,26106.0
2017-10-26 15:30:00,64.25,64.28,64.21,64.26,22790.0,59.2933,59.321,59.2564,59.3025,22790.0
2017-10-26 15:35:00,64.26,64.28,64.24,64.27,20832.0,59.3025,59.321,59.2841,59.3118,20832.0
2017-10-26 15:40:00,64.27,64.33,64.27,64.28,23238.0,59.3118,59.3671,59.3118,59.321,23238.0
2017-10-26 15:45:00,64.28,64.3,64.22,64.27,41399.0,59.321,59.3394,59.2656,59.3118,41399.0
2017-10-26 15:50:00,64.34,64.39,64.26,64.35,57371.0,59.3764,59.4225,59.3025,59.3856,57371.0
2017-10-26 15:55:00,64.35,64.36,64.27,64.27,86503.0,59.3856,59.3948,59.3118,59.3118,86503.0
2017-10-27 09:30:00,63.64,63.79,63.36,63.71,62744.0,58.7304,58.8688,58.472,58.795,62744.0
2017-10-27 09:35:00,63.75,63.76,63.29,63.42,24206.0,58.8319,58.8411,58.4074,58.5273,24206.0
2017-10-27 09:40:00,63.43,63.84,63.36,63.66,34938.0,58.5366,58.9149,58.472,58.7488,34938.0
2017-10-27 09:45:00,63.61,63.66,63.39,63.42,8953.0,58.7027,58.7488,58.4996,58.5273,8953.0
2017-10-27 09:50:00,63.44,63.63,63.43,63.56,24269.0,58.5458,58.7211,58.5366,58.6565,24269.0
2017-10-27 09:55:00,63.53,63.8,63.52,63.74,15727.0,58.6288,58.878,58.6196,58.8226,15727.0
2017-10-27 10:00:00,63.79,63.88,63.73,63.84,29005.0,58.8688,58.9518,58.8134,58.9149,29005.0
2017-10-27 10:05:00,63.83,63.84,63.61,63.61,24180.0,58.9057,58.9149,58.7027,58.7027,24180.0
2017-10-27 10:10:00,63.6,63.67,63.47,63.47,9449.0,58.6934,58.758,58.5735,58.5735,9449.0
2017-10-27 10:15:00,63.49,63.68,63.49,63.66,12080.0,58.5919,58.7673,58.5919,58.7488,12080.0
2017-10-27 10:20:00,63.66,63.78,63.62,63.71,18474.0,58.7488,58.8596,58.7119,58.795,18474.0
2017-10-27 10:25:00,63.69,63.71,63.6,63.65,20877.0,58.7765,58.795,58.6934,58.7396,20877.0
2017-10-27 10:30:00,63.64,63.73,63.62,63.7,18369.0,58.7304,58.8134,58.7119,58.7857,18369.0
2017-10-27 10:35:00,63.71,63.87,63.66,63.86,12495.0,58.795,58.9426,58.7488,58.9334,12495.0
2017-10-27 10:40:00,63.84,63.84,63.67,63.76,10090.0,58.9149,58.9149,58.758,58.8411,10090.0
2017-10-27 10:45:00,63.77,63.86,63.7,63.75,15066.0,58.8503,58.9334,58.7857,58.8319,15066.0
2017-10-27 10:50:00,63.8,63.87,63.79,63.81,15472.0,58.878,58.9426,58.8688,58.8872,15472.0
2017-10-27 10:55:00,63.79,63.82,63.72,63.74,22911.0,58.8688,58.8965,58.8042,58.8226,22911.0
2017-10-27 11:00:00,63.74,63.82,63.72,63.81,13694.0,58.8226,58.8965,58.8042,58.8872,13694.0
2017-10-27 11:05:00,63.8,63.88,63.76,63.88,20522.0,58.878,58.9518,58.8411,58.9518,20522.0
2017-10-27 11:10:00,63.88,63.89,63.79,63.83,19273.0,58.9518,58.9611,58.8688,58.9057,19273.0
2017-10-27 11:15:00,63.84,63.89,63.72,63.76,14398.0,58.9149,58.9611,58.8042,58.8411,14398.0
2017-10-27 11:20:00,63.77,63.86,63.77,63.85,9635.0,58.8503,58.9334,58.8503,58.9242,9635.0
2017-10-27 11:25:00,63.85,63.94,63.82,63.82,13057.0,58.9242,59.0072,58.8965,58.8965,13057.0
2017-10-27 11:30:00,63.81,63.83,63.66,63.66,9378.0,58.8872,58.9057,58.7488,58.7488,9378.0
2017-10-27 11:35:00,63.66,63.77,63.66,63.7,11342.0,58.7488,58.8503,58.7488,58.7857,11342.0
2017-10-27 11:40:00,63.71,63.82,63.69,63.8,10098.0,58.795,58.8965,58.7765,58.878,10098.0
2017-10-27 11:45:00,63.81,63.91,63.81,63.84,20974.0,58.8872,58.9795,58.8872,58.9149,20974.0
2017-10-27 11:50:00,63.84,63.84,63.74,63.77,11498.0,58.9149,58.9149,58.8226,58.8503,11498.0
2017-10-27 11:55:00,63.74,63.77,63.72,63.76,7375.0,58.8226,58.8503,58.8042,58.8411,7375.0
2017-10-27 12:00:00,63.76,63.8,63.71,63.72,12528.0,58.8411,58.878,58.795,58.8042,12528.0
2017-10-27 12:05:00,63.72,63.81,63.68,63.79,6935.0,58.8042,58.8872,58.7673,58.8688,6935.0
2017-10-27 12:10:00,63.78,63.83,63.74,63.77,12547.0,58.8596,58.9057,58.8226,58.8503,12547.0
2017-10-27 12:15:00,63.76,63.79,63.74,63.74,10852.0,58.8411,58.8688,58.8226,58.8226,10852.0
2017-10-27 12:20:00,63.73,63.73,63.65,63.66,9500.0,58.8134,58.8134,58.7396,58.7488,9500.0
2017-10-27 12:25:00,63.66,63.71,63.66,63.71,10475.0,58.7488,58.795,58.7488,58.795,10475.0
2017-10-27 12:30:00,63.72,63.82,63.72,63.78,8954.0,58.8042,58.8965,58.8042,58.8596,8954.0
2017-10-27 12:35:00,63.78,63.86,63.77,63.85,6836.0,58.8596,58.9334,58.8503,58.9242,6836.0
2017-10-27 12:40:00,63.83,63.9,63.77,63.9,16713.0,58.9057,58.9703,58.8503,58.9703,16713.0
2017-10-27 12:45:00,63.89,63.92,63.82,63.9,12151.0,58.9611,58.9888,58.8965,58.9703,12151.0
2017-10-27 12:50:00,63.92,63.93,63.88,63.88,7300.0,58.9888,58.998,58.9518,58.9518,7300.0
2017-10-27 12:55:00,63.87,63.95,63.87,63.95,10402.0,58.9426,59.0164,58.9426,59.0164,10402.0
2017-10-27 13:00:00,63.96,63.99,63.93,63.98,5400.0,59.0257,59.0534,58.998,59.0441,5400.0
2017-10-27 13:05:00,64.0,64.01,63.9,63.98,12680.0,59.0626,59.0718,58.9703,59.0441,12680.0
2017-10-27 13:10:00,63.97,64.03,63.97,63.98,5410.0,59.0349,59.0903,59.0349,59.0441,5410.0
2017-10-27 13:15:00,63.98,64.02,63.91,63.91,8853.0,59.0441,59.081,58.9795,58.9795,8853.0
2017-10-27 13:20:00,63.91,63.95,63.86,63.92,14440.0,58.9795,59.0164,58.9334,58.9888,14440.0
2017-10-27 13:25:00,63.92,63.95,63.9,63.91,5122.0,58.9888,59.0164,58.9703,58.9795,5122.0
2017-10-27 13:30:00,63.91,63.97,63.91,63.91,8117.0,58.9795,59.0349,58.9795,58.9795,8117.0
2017-10-27 13:35:00,63.91,64.03,63.9,64.01,7123.0,58.9795,59.0903,58.9703,59.0718,7123.0
2017-10-27 13:40:00,64.01,64.04,63.98,64.01,11391.0,59.0718,59.0995,59.0441,59.0718,11391.0
2017-10-27 13:45:00,64.0,64.07,63.92,64.0,84803.0,59.0626,59.1272,58.9888,59.0626,84803.0
2017-10-27 13:50:00,64.0,64.01,63.92,63.92,15848.0,59.0626,59.0718,58.9888,58.9888,15848.0
2017-10-27 13:55:00,63.91,63.92,63.86,63.89,16370.0,58.9795,58.9888,58.9334,58.9611,16370.0
2017-10-27 14:00:00,63.87,63.95,63.85,63.85,16829.0,58.9426,59.0164,58.9242,58.9242,16829.0
2017-10-27 14:05:00,63.86,63.95,63.85,63.94,14655.0,58.9334,59.0164,58.9242,59.0072,14655.0
2017-10-27 14:10:00,63.94,64.06,63.94,64.04,18377.0,59.0072,59.118,59.0072,59.0995,18377.0
2017-10-27 14:15:00,64.05,64.07,64.02,64.06,8821.0,59.1087,59.1272,59.081,59.118,8821.0
2017-10-27 14:20:00,64.07,64.09,64.0,64.05,12900.0,59.1272,59.1456,59.0626,59.1087,12900.0
2017-10-27 14:25:00,64.05,64.06,64.0,64.0,8964.0,59.1087,59.118,59.0626,59.0626,8964.0
2017-10-27 14:30:00,64.0,64.05,64.0,64.02,9972.0,59.0626,59.1087,59.0626,59.081,9972.0
2017-10-27 14:35:00,64.02,64.03,63.96,63.99,11891.0,59.081,59.0903,59.0257,59.0534,11891.0
2017-10-27 14:40:00,63.99,63.99,63.92,63.93,12949.0,59.0534,59.0534,58.9888,58.998,12949.0
2017-10-27 14:45:00,63.92,63.95,63.87,63.89,9090.0,58.9888,59.0164,58.9426,58.9611,9090.0
2017-10-27 14:50:00,63.89,63.89,63.85,63.87,7122.0,58.9611,58.9611,58.9242,58.9426,7122.0
2017-10-27 14:55:00,63.87,63.92,63.85,63.85,14201.0,58.9426,58.9888,58.9242,58.9242,14201.0
2017-10-27 15:00:00,63.85,63.88,63.75,63.78,15736.0,58.9242,58.9518,58.8319,58.8596,15736.0
2017-10-27 15:05:00,63.78,63.82,63.76,63.81,24059.0,58.8596,58.8965,58.8411,58.8872,24059.0
2017-10-27 15:10:00,63.81,63.86,63.81,63.84,18430.0,58.8872,58.9334,58.8872,58.9149,18430.0
2017-10-27 15:15:00,63.84,63.85,63.82,63.83,19806.0,58.9149,58.9242,58.8965,58.9057,19806.0
2017-10-27 15:20:00,63.83,63.86,63.82,63.86,27433.0,58.9057,58.9334,58.8965,58.9334,27433.0
2017-10-27 15:25:00,63.85,63.89,63.8,63.84,41382.0,58.9242,58.9611,58.878,58.9149,41382.0
2017-10-27 15:30:00,63.84,63.87,63.83,63.85,16875.0,58.9149,58.9426,58.9057,58.9242,16875.0
2017-10-27 15:35:00,63.85,63.89,63.82,63.88,30607.0,58.9242,58.9611,58.8965,58.9518,30607.0
2017-10-27 15:40:00,63.88,63.88,63.8,63.8,23213.0,58.9518,58.9518,58.878,58.878,23213.0
2017-10-27 15:45:00,63.79,63.82,63.79,63.8,64031.0,58.8688,58.8965,58.8688,58.878,64031.0
2017-10-27 15:50:00,63.81,63.94,63.8,63.86,90685.0,58.8872,59.0072,58.878,58.9334,90685.0
2017-10-27 15:55:00,63.87,63.88,63.74,63.81,117169.0,58.9426,58.9518,58.8226,58.8872,117169.0
2017-10-30 09:30:00,63.59,63.59,62.85,63.0,52502.0,58.6842,58.6842,58.0013,58.1397,52502.0
2017-10-30 09:35:00,63.05,63.17,62.77,62.78,57521.0,58.1859,58.2966,57.9275,57.9367,57521.0
2017-10-30 09:40:00,62.83,63.19,62.79,63.01,20189.0,57.9829,58.3151,57.9459,58.149,20189.0
2017-10-30 09:45:00,63.06,63.13,62.87,62.92,21347.0,58.1951,58.2597,58.0198,58.0659,21347.0
2017-10-30 09:50:00,62.93,62.95,62.79,62.89,18189.0,58.0751,58.0936,57.9459,58.0382,18189.0
2017-10-30 09:55:00,62.9,62.95,62.82,62.87,25112.0,58.0475,58.0936,57.9736,58.0198,25112.0
2017-10-30 10:00:00,62.85,62.94,62.77,62.8,37698.0,58.0013,58.0844,57.9275,57.9552,37698.0
2017-10-30 10:05:00,62.82,62.87,62.68,62.71,28953.0,57.9736,58.0198,57.8444,57.8721,28953.0
2017-10-30 10:10:00,62.73,62.78,62.59,62.62,21015.0,57.8906,57.9367,57.7614,57.7891,21015.0
2017-10-30 10:15:00,62.61,62.7,62.59,62.7,11146.0,57.7798,57.8629,57.7614,57.8629,11146.0
2017-10-30 10:20:00,62.69,62.8,62.68,62.79,11633.0,57.8537,57.9552,57.8444,57.9459,11633.0
2017-10-30 10:25:00,62.76,62.81,62.73,62.79,13261.0,57.9183,57.9644,57.8906,57.9459,13261.0
2017-10-30 10:30:00,62.81,62.83,62.73,62.81,10132.0,57.9644,57.9829,57.8906,57.9644,10132.0
2017-10-30 10:35:00,62.84,62.84,62.78,62.84,14402.0,57.9921,57.9921,57.9367,57.9921,14402.0
2017-10-30 10:40:00,62.83,62.9,62.78,62.87,22945.0,57.9829,58.0475,57.9367,58.0198,22945.0
2017-10-30 10:45:00,62.85,62.91,62.85,62.88,16871.0,58.0013,58.0567,58.0013,58.029,16871.0
2017-10-30 10:50:00,62.87,62.88,62.79,62.88,9587.0,58.0198,58.029,57.9459,58.029,9587.0
2017-10-30 10:55:00,62.88,62.99,62.83,62.97,47342.0,58.029,58.1305,57.9829,58.1121,47342.0
2017-10-30 11:00:00,62.97,63.13,62.93,63.11,10243.0,58.1121,58.2597,58.0751,58.2413,10243.0
2017-10-30 11:05:00,63.13,63.28,63.1,63.26,12325.0,58.2597,58.3981,58.232,58.3797,12325.0
2017-10-30 11:10:00,63.24,63.27,63.19,63.21,9388.0,58.3612,58.3889,58.3151,58.3335,9388.0
2017-10-30 11:15:00,63.24,63.24,63.13,63.18,15431.0,58.3612,58.3612,58.2597,58.3058,15431.0
2017-10-30 11:20:00,63.17,63.18,63.06,63.08,17149.0,58.2966,58.3058,58.1951,58.2136,17149.0
2017-10-30 11:25:00,63.09,63.09,62.98,62.99,12825.0,58.2228,58.2228,58.1213,58.1305,12825.0
2017-10-30 11:30:00,62.99,63.05,62.97,63.02,30385.0,58.1305,58.1859,58.1121,58.1582,30385.0
2017-10-30 11:35:00,63.02,63.03,62.81,62.81,20627.0,58.1582,58.1674,57.9644,57.9644,20627.0
2017-10-30 11:40:00,62.85,63.06,62.85,63.01,10092.0,58.0013,58.1951,58.0013,58.149,10092.0
2017-10-30 11:45:00,63.03,63.13,63.02,63.08,31516.0,58.1674,58.2597,58.1582,58.2136,31516.0
2017-10-30 11:50:00,63.08,63.1,63.01,63.01,17890.0,58.2136,58.232,58.149,58.149,17890.0
2017-10-30 11:55:00,63.03,63.18,63.01,63.1,14027.0,58.1674,58.3058,58.149,58.232,14027.0
2017-10-30 12:00:00,63.1,63.15,63.04,63.14,8277.0,58.232,58.2782,58.1767,58.2689,8277.0
2017-10-30 12:05:00,63.12,63.18,63.09,63.09,8172.0,58.2505,58.3058,58.2228,58.2228,8172.0
2017-10-30 12:10:00,63.1,63.1,63.03,63.08,8085.0,58.232,58.232,58.1674,58.2136,8085.0
2017-10-30 12:15:00,63.1,63.11,62.99,62.99,5259.0,58.232,58.2413,58.1305,58.1305,5259.0
2017-10-30 12:20:00,63.01,63.07,62.99,63.06,9499.0,58.149,58.2043,58.1305,58.1951,9499.0
2017-10-30 12:25:00,63.06,63.09,63.0,63.02,8573.0,58.1951,58.2228,58.1397,58.1582,8573.0
2017-10-30 12:30:00,63.02,63.16,63.02,63.16,12606.0,58.1582,58.2874,58.1582,58.2874,12606.0
2017-10-30 12:35:00,63.13,63.23,63.12,63.14,9155.0,58.2597,58.352,58.2505,58.2689,9155.0
2017-10-30 12:40:00,63.12,63.14,63.09,63.13,10999.0,58.2505,58.2689,58.2228,58.2597,10999.0
2017-10-30 12:45:00,63.15,63.18,63.12,63.12,5689.0,58.2782,58.3058,58.2505,58.2505,5689.0
2017-10-30 12:50:00,63.12,63.15,63.07,63.1,5408.0,58.2505,58.2782,58.2043,58.232,5408.0
2017-10-30 12:55:00,63.07,63.07,62.99,63.02,6694.0,58.2043,58.2043,58.1305,58.1582,6694.0
2017-10-30 13:00:00,63.02,63.02,62.93,62.94,9234.0,58.1582,58.1582,58.0751,58.0844,9234.0
2017-10-30 13:05:00,62.95,62.99,62.87,62.96,13347.0,58.0936,58.1305,58.0198,58.1028,13347.0
2017-10-30 13:10:00,62.96,62.96,62.88,62.92,6539.0,58.1028,58.1028,58.029,58.0659,6539.0
2017-10-30 13:15:00,62.93,62.97,62.92,62.97,9227.0,58.0751,58.1121,58.0659,58.1121,9227.0
2017-10-30 13:20:00,62.99,63.0,62.94,62.99,7900.0,58.1305,58.1397,58.0844,58.1305,7900.0
2017-10-30 13:25:00,63.02,63.06,63.01,63.02,7772.0,58.1582,58.1951,58.149,58.1582,7772.0
2017-10-30 13:30:00,63.02,63.12,63.02,63.09,8200.0,58.1582,58.2505,58.1582,58.2228,8200.0
2017-10-30 13:35:00,63.11,63.17,63.09,63.17,5440.0,58.2413,58.2966,58.2228,58.2966,5440.0
2017-10-30 13:40:00,63.21,63.21,63.16,63.18,14431.0,58.3335,58.3335,58.2874,58.3058,14431.0
2017-10-30 13:45:00,63.19,63.22,63.15,63.21,11945.0,58.3151,58.3428,58.2782,58.3335,11945.0
2017-10-30 13:50:00,63.23,63.23,63.12,63.16,13680.0,58.352,58.352,58.2505,58.2874,13680.0
2017-10-30 13:55:00,63.18,63.18,63.12,63.14,10696.0,58.3058,58.3058,58.2505,58.2689,10696.0
2017-10-30 14:00:00,63.17,63.24,63.16,63.23,17161.0,58.2966,58.3612,58.2874,58.352,17161.0
2017-10-30 14:05:00,63.25,63.29,63.23,63.23,7460.0,58.3704,58.4074,58.352,58.352,7460.0
2017-10-30 14:10:00,63.23,63.27,63.2,63.22,6035.0,58.352,58.3889,58.3243,58.3428,6035.0
2017-10-30 14:15:00,63.25,63.27,63.19,63.2,10600.0,58.3704,58.3889,58.3151,58.3243,10600.0
2017-10-30 14:20:00,63.21,63.24,63.19,63.24,9649.0,58.3335,58.3612,58.3151,58.3612,9649.0
2017-10-30 14:25:00,63.25,63.26,63.23,63.23,8461.0,58.3704,58.3797,58.352,58.352,8461.0
2017-10-30 14:30:00,63.22,63.27,63.19,63.26,11256.0,58.3428,58.3889,58.3151,58.3797,11256.0
2017-10-30 14:35:00,63.24,63.3,63.2,63.3,18633.0,58.3612,58.4166,58.3243,58.4166,18633.0
2017-10-30 14:40:00,63.28,63.36,63.28,63.36,12104.0,58.3981,58.472,58.3981,58.472,12104.0
2017-10-30 14:45:00,63.35,63.46,63.33,63.45,19892.0,58.4627,58.5642,58.4443,58.555,19892.0
2017-10-30 14:50:00,63.46,63.46,63.32,63.36,21563.0,58.5642,58.5642,58.435,58.472,21563.0
2017-10-30 14:55:00,63.37,63.37,63.27,63.31,28241.0,58.4812,58.4812,58.3889,58.4258,28241.0
2017-10-30 15:00:00,63.3,63.42,63.3,63.33,25277.0,58.4166,58.5273,58.4166,58.4443,25277.0
2017-10-30 15:05:00,63.33,63.47,63.29,63.44,30282.0,58.4443,58.5735,58.4074,58.5458,30282.0
2017-10-30 15:10:00,63.45,63.51,63.43,63.44,35015.0,58.555,58.6104,58.5366,58.5458,35015.0
2017-10-30 15:15:00,63.44,63.57,63.43,63.55,32576.0,58.5458,58.6658,58.5366,58.6473,32576.0
2017-10-30 15:20:00,63.56,63.58,63.52,63.55,26014.0,58.6565,58.675,58.6196,58.6473,26014.0
2017-10-30 15:25:00,63.56,63.58,63.48,63.49,22573.0,58.6565,58.675,58.5827,58.5919,22573.0
2017-10-30 15:30:00,63.49,63.49,63.4,63.41,28670.0,58.5919,58.5919,58.5089,58.5181,28670.0
2017-10-30 15:35:00,63.41,63.41,63.33,63.33,16298.0,58.5181,58.5181,58.4443,58.4443,16298.0
2017-10-30 15:40:00,63.33,63.46,63.32,63.37,20184.0,58.4443,58.5642,58.435,58.4812,20184.0
2017-10-30 15:45:00,63.38,63.47,63.38,63.46,16563.0,58.4904,58.5735,58.4904,58.5642,16563.0
2017-10-30 15:50:00,63.46,63.49,63.35,63.43,41996.0,58.5642,58.5919,58.4627,58.5366,41996.0
2017-10-30 15:55:00,63.42,63.5,63.39,63.43,96035.0,58.5273,58.6012,58.4996,58.5366,96035.0
2017-10-31 09:30:00,63.68,64.86,63.57,64.81,90226.0,58.7673,59.8562,58.6658,59.8101,90226.0
2017-10-31 09:35:00,64.82,64.87,64.17,64.19,40881.0,59.8193,59.8655,59.2195,59.2379,40881.0
2017-10-31 09:40:00,64.05,64.2,63.94,63.94,14911.0,59.1087,59.2472,59.0072,59.0072,14911.0
2017-10-31 09:45:00,63.99,64.01,63.73,63.81,20408.0,59.0534,59.0718,58.8134,58.8872,20408.0
2017-10-31 09:50:00,63.77,63.96,63.69,63.91,8695.0,58.8503,59.0257,58.7765,58.9795,8695.0
2017-10-31 09:55:00,63.91,63.93,63.67,63.67,9054.0,58.9795,58.998,58.758,58.758,9054.0
2017-10-31 10:00:00,63.66,63.86,63.61,63.8,21972.0,58.7488,58.9334,58.7027,58.878,21972.0
2017-10-31 10:05:00,63.82,63.94,63.74,63.74,29128.0,58.8965,59.0072,58.8226,58.8226,29128.0
2017-10-31 10:10:00,63.74,63.86,63.71,63.86,12651.0,58.8226,58.9334,58.795,58.9334,12651.0
2017-10-31 10:15:00,63.85,63.85,63.74,63.81,16673.0,58.9242,58.9242,58.8226,58.8872,16673.0
2017-10-31 10:20:00,63.82,63.94,63.82,63.85,12693.0,58.8965,59.0072,58.8965,58.9242,12693.0
2017-10-31 10:25:00,63.86,63.98,63.86,63.89,14812.0,58.9334,59.0441,58.9334,58.9611,14812.0
2017-10-31 10:30:00,63.91,63.95,63.74,63.88,10058.0,58.9795,59.0164,58.8226,58.9518,10058.0
2017-10-31 10:35:00,63.88,63.89,63.82,63.85,10086.0,58.9518,58.9611,58.8965,58.9242,10086.0
2017-10-31 10:40:00,63.84,63.97,63.84,63.93,9853.0,58.9149,59.0349,58.9149,58.998,9853.0
2017-10-31 10:45:00,63.94,63.98,63.91,63.91,10758.0,59.0072,59.0441,58.9795,58.9795,10758.0
2017-10-31 10:50:00,63.91,63.94,63.89,63.9,11728.0,58.9795,59.0072,58.9611,58.9703,11728.0
2017-10-31 10:55:00,63.88,63.9,63.78,63.79,12377.0,58.9518,58.9703,58.8596,58.8688,12377.0
2017-10-31 11:00:00,63.8,63.98,63.8,63.98,7382.0,58.878,59.0441,58.878,59.0441,7382.0
2017-10-31 11:05:00,63.98,63.99,63.87,63.93,10413.0,59.0441,59.0534,58.9426,58.998,10413.0
2017-10-31 11:10:00,63.94,63.97,63.9,63.97,7633.0,59.0072,59.0349,58.9703,59.0349,7633.0
2017-10-31 11:15:00,63.97,63.97,63.88,63.9,6437.0,59.0349,59.0349,58.9518,58.9703,6437.0
2017-10-31 11:20:00,63.89,63.99,63.88,63.96,9650.0,58.9611,59.0534,58.9518,59.0257,9650.0
2017-10-31 11:25:00,63.95,63.96,63.88,63.91,11806.0,59.0164,59.0257,58.9518,58.9795,11806.0
2017-10-31 11:30:00,63.91,63.96,63.9,63.95,8000.0,58.9795,59.0257,58.9703,59.0164,8000.0
2017-10-31 11:35:00,63.94,63.94,63.83,63.83,10515.0,59.0072,59.0072,58.9057,58.9057,10515.0
2017-10-31 11:40:00,63.82,63.86,63.78,63.85,9956.0,58.8965,58.9334,58.8596,58.9242,9956.0
2017-10-31 11:45:00,63.86,63.87,63.8,63.85,19521.0,58.9334,58.9426,58.878,58.9242,19521.0
2017-10-31 11:50:00,63.86,63.87,63.79,63.79,11108.0,58.9334,58.9426,58.8688,58.8688,11108.0
2017-10-31 11:55:00,63.79,63.88,63.79,63.84,50468.0,58.8688,58.9518,58.8688,58.9149,50468.0
2017-10-31 12:00:00,63.84,63.84,63.75,63.76,9598.0,58.9149,58.9149,58.8319,58.8411,9598.0
2017-10-31 12:05:00,63.76,63.82,63.7,63.71,12008.0,58.8411,58.8965,58.7857,58.795,12008.0
2017-10-31 12:10:00,63.7,63.73,63.7,63.72,8100.0,58.7857,58.8134,58.7857,58.8042,8100.0
2017-10-31 12:15:00,63.72,63.76,63.71,63.72,8313.0,58.8042,58.8411,58.795,58.8042,8313.0
2017-10-31 12:20:00,63.74,63.8,63.71,63.73,9010.0,58.8226,58.878,58.795,58.8134,9010.0
2017-10-31 12:25:00,63.72,63.72,63.68,63.7,5164.0,58.8042,58.8042,58.7673,58.7857,5164.0
2017-10-31 12:30:00,63.71,63.71,63.63,63.68,12193.0,58.795,58.795,58.7211,58.7673,12193.0
2017-10-31 12:35:00,63.67,63.73,63.67,63.7,8114.0,58.758,58.8134,58.758,58.7857,8114.0
2017-10-31 12:40:00,63.7,63.73,63.67,63.67,7161.0,58.7857,58.8134,58.758,58.758,7161.0
2017-10-31 12:45:00,63.67,63.72,63.66,63.69,6744.0,58.758,58.8042,58.7488,58.7765,6744.0
2017-10-31 12:50:00,63.69,63.74,63.69,63.73,7464.0,58.7765,58.8226,58.7765,58.8134,7464.0
2017-10-31 12:55:00,63.73,63.74,63.63,63.65,9591.0,58.8134,58.8226,58.7211,58.7396,9591.0
2017-10-31 13:00:00,63.65,63.72,63.65,63.67,9148.0,58.7396,58.8042,58.7396,58.758,9148.0
2017-10-31 13:05:00,63.67,63.73,63.67,63.71,9858.0,58.758,58.8134,58.758,58.795,9858.0
2017-10-31 13:10:00,63.71,63.76,63.71,63.72,10167.0,58.795,58.8411,58.795,58.8042,10167.0
2017-10-31 13:15:00,63.73,63.74,63.7,63.74,8415.0,58.8134,58.8226,58.7857,58.8226,8415.0
2017-10-31 13:20:00,63.74,63.75,63.7,63.73,6558.0,58.8226,58.8319,58.7857,58.8134,6558.0
2017-10-31 13:25:00,63.73,63.76,63.72,63.73,7541.0,58.8134,58.8411,58.8042,58.8134,7541.0
2017-10-31 13:30:00,63.73,63.75,63.71,63.71,14232.0,58.8134,58.8319,58.795,58.795,14232.0
2017-10-31 13:35:00,63.7,63.73,63.68,63.7,4622.0,58.7857,58.8134,58.7673,58.7857,4622.0
2017-10-31 13:40:00,63.7,63.71,63.65,63.65,11499.0,58.7857,58.795,58.7396,58.7396,11499.0
2017-10-31 13:45:00,63.66,63.66,63.6,63.6,10590.0,58.7488,58.7488,58.6934,58.6934,10590.0
2017-10-31 13:50:00,63.6,63.66,63.6,63.62,12142.0,58.6934,58.7488,58.6934,58.7119,12142.0
2017-10-31 13:55:00,63.6,63.65,63.6,63.6,8079.0,58.6934,58.7396,58.6934,58.6934,8079.0
2017-10-31 14:00:00,63.6,63.68,63.59,63.66,4910.0,58.6934,58.7673,58.6842,58.7488,4910.0
2017-10-31 14:05:00,63.64,63.65,63.59,63.59,4726.0,58.7304,58.7396,58.6842,58.6842,4726.0
2017-10-31 14:10:00,63.58,63.6,63.55,63.57,6247.0,58.675,58.6934,58.6473,58.6658,6247.0
2017-10-31 14:15:00,63.57,63.57,63.41,63.52,10490.0,58.6658,58.6658,58.5181,58.6196,10490.0
2017-10-31 14:20:00,63.52,63.57,63.49,63.55,6890.0,58.6196,58.6658,58.5919,58.6473,6890.0
2017-10-31 14:25:00,63.55,63.56,63.53,63.54,5520.0,58.6473,58.6565,58.6288,58.6381,5520.0
2017-10-31 14:30:00,63.56,63.58,63.55,63.57,5675.0,58.6565,58.675,58.6473,58.6658,5675.0
2017-10-31 14:35:00,63.57,63.58,63.52,63.52,6514.0,58.6658,58.675,58.6196,58.6196,6514.0
2017-10-31 14:40:00,63.53,63.56,63.5,63.5,13955.0,58.6288,58.6565,58.6012,58.6012,13955.0
2017-10-31 14:45:00,63.5,63.56,63.5,63.55,9356.0,58.6012,58.6565,58.6012,58.6473,9356.0
2017-10-31 14:50:00,63.56,63.63,63.54,63.63,9680.0,58.6565,58.7211,58.6381,58.7211,9680.0
2017-10-31 14:55:00,63.63,63.63,63.56,63.6,11468.0,58.7211,58.7211,58.6565,58.6934,11468.0
2017-10-31 15:00:00,63.6,63.68,63.59,63.63,18609.0,58.6934,58.7673,58.6842,58.7211,18609.0
2017-10-31 15:05:00,63.63,63.7,63.62,63.65,13065.0,58.7211,58.7857,58.7119,58.7396,13065.0
2017-10-31 15:10:00,63.65,63.7,63.64,63.66,9401.0,58.7396,58.7857,58.7304,58.7488,9401.0
2017-10-31 15:15:00,63.67,63.7,63.65,63.66,12833.0,58.758,58.7857,58.7396,58.7488,12833.0
2017-10-31 15:20:00,63.66,63.69,63.65,63.66,9326.0,58.7488,58.7765,58.7396,58.7488,9326.0
2017-10-31 15:25:00,63.66,63.7,63.64,63.64,14717.0,58.7488,58.7857,58.7304,58.7304,14717.0
2017-10-31 15:30:00,63.64,63.68,63.6,63.61,12578.0,58.7304,58.7673,58.6934,58.7027,12578.0
2017-10-31 15:35:00,63.61,63.63,63.56,63.58,18982.0,58.7027,58.7211,58.6565,58.675,18982.0
2017-10-31 15:40:00,63.57,63.65,63.57,63.6,21967.0,58.6658,58.7396,58.6658,58.6934,21967.0
2017-10-31 15:45:00,63.6,63.62,63.55,63.62,19419.0,58.6934,58.7119,58.6473,58.7119,19419.0
2017-10-31 15:50:00,63.61,63.62,63.42,63.49,84832.0,58.7027,58.7119,58.5273,58.5919,84832.0
2017-10-31 15:55:00,63.49,63.54,63.45,63.5,103962.0,58.5919,58.6381,58.555,58.6012,103962.0
2017-11-01 09:30:00,63.74,63.92,63.59,63.75,35300.0,58.8226,58.9888,58.6842,58.8319,35300.0
2017-11-01 09:35:00,63.75,63.81,63.54,63.69,45141.0,58.8319,58.8872,58.6381,58.7765,45141.0
2017-11-01 09:40:00,63.73,64.08,63.69,64.0,20225.0,58.8134,59.1364,58.7765,59.0626,20225.0
2017-11-01 09:45:00,63.97,64.03,63.94,63.97,16468.0,59.0349,59.0903,59.0072,59.0349,16468.0
2017-11-01 09:50:00,63.94,64.02,63.91,63.97,15143.0,59.0072,59.081,58.9795,59.0349,15143.0
2017-11-01 09:55:00,63.97,63.97,63.85,63.9,14101.0,59.0349,59.0349,58.9242,58.9703,14101.0
2017-11-01 10:00:00,63.9,63.93,63.8,63.84,15941.0,58.9703,58.998,58.878,58.9149,15941.0
2017-11-01 10:05:00,63.83,64.01,63.8,63.98,11171.0,58.9057,59.0718,58.878,59.0441,11171.0
2017-11-01 10:10:00,63.97,64.12,63.94,64.12,14440.0,59.0349,59.1733,59.0072,59.1733,14440.0
2017-11-01 10:15:00,64.1,64.1,63.98,64.0,8410.0,59.1549,59.1549,59.0441,59.0626,8410.0
2017-11-01 10:20:00,64.02,64.07,63.97,64.03,15764.0,59.081,59.1272,59.0349,59.0903,15764.0
2017-11-01 10:25:00,64.06,64.06,63.87,63.89,11941.0,59.118,59.118,58.9426,58.9611,11941.0
2017-11-01 10:30:00,63.87,63.87,63.74,63.79,7025.0,58.9426,58.9426,58.8226,58.8688,7025.0
2017-11-01 10:35:00,63.8,63.84,63.66,63.75,16907.0,58.878,58.9149,58.7488,58.8319,16907.0
2017-11-01 10:40:00,63.77,63.95,63.73,63.88,12671.0,58.8503,59.0164,58.8134,58.9518,12671.0
2017-11-01 10:45:00,63.92,63.92,63.84,63.86,7300.0,58.9888,58.9888,58.9149,58.9334,7300.0
2017-11-01 10:50:00,63.87,63.93,63.86,63.9,10851.0,58.9426,58.998,58.9334,58.9703,10851.0
2017-11-01 10:55:00,63.91,63.94,63.8,63.81,7270.0,58.9795,59.0072,58.878,58.8872,7270.0
2017-11-01 11:00:00,63.8,63.8,63.61,63.64,22834.0,58.878,58.878,58.7027,58.7304,22834.0
2017-11-01 11:05:00,63.64,63.66,63.54,63.58,15627.0,58.7304,58.7488,58.6381,58.675,15627.0
2017-11-01 11:10:00,63.55,63.65,63.53,63.53,15638.0,58.6473,58.7396,58.6288,58.6288,15638.0
2017-11-01 11:15:00,63.57,63.65,63.54,63.64,6487.0,58.6658,58.7396,58.6381,58.7304,6487.0
2017-11-01 11:20:00,63.65,63.67,63.6,63.6,7949.0,58.7396,58.758,58.6934,58.6934,7949.0
2017-11-01 11:25:00,63.63,63.64,63.51,63.51,11381.0,58.7211,58.7304,58.6104,58.6104,11381.0
2017-11-01 11:30:00,63.5,63.52,63.38,63.38,11077.0,58.6012,58.6196,58.4904,58.4904,11077.0
2017-11-01 11:35:00,63.38,63.44,63.34,63.34,10156.0,58.4904,58.5458,58.4535,58.4535,10156.0
2017-11-01 11:40:00,63.38,63.42,63.31,63.42,14916.0,58.4904,58.5273,58.4258,58.5273,14916.0
2017-11-01 11:45:00,63.4,63.41,63.23,63.3,30285.0,58.5089,58.5181,58.352,58.4166,30285.0
2017-11-01 11:50:00,63.3,63.31,63.23,63.3,8565.0,58.4166,58.4258,58.352,58.4166,8565.0
2017-11-01 11:55:00,63.28,63.4,63.27,63.38,48896.0,58.3981,58.5089,58.3889,58.4904,48896.0
2017-11-01 12:00:00,63.39,63.41,63.32,63.33,15525.0,58.4996,58.5181,58.435,58.4443,15525.0
2017-11-01 12:05:00,63.33,63.36,63.27,63.29,23888.0,58.4443,58.472,58.3889,58.4074,23888.0
2017-11-01 12:10:00,63.28,63.38,63.26,63.32,30728.0,58.3981,58.4904,58.3797,58.435,30728.0
2017-11-01 12:15:00,63.33,63.35,63.31,63.31,22772.0,58.4443,58.4627,58.4258,58.4258,22772.0
2017-11-01 12:20:00,63.32,63.36,63.28,63.28,17341.0,58.435,58.472,58.3981,58.3981,17341.0
2017-11-01 12:25:00,63.27,63.32,63.27,63.32,11458.0,58.3889,58.435,58.3889,58.435,11458.0
2017-11-01 12:30:00,63.31,63.33,63.25,63.27,29084.0,58.4258,58.4443,58.3704,58.3889,29084.0
2017-11-01 12:35:00,63.27,63.32,63.22,63.23,74209.0,58.3889,58.435,58.3428,58.352,74209.0
2017-11-01 12:40:00,63.23,63.3,63.21,63.3,13274.0,58.352,58.4166,58.3335,58.4166,13274.0
2017-11-01 12:45:00,63.31,63.36,63.28,63.29,25377.0,58.4258,58.472,58.3981,58.4074,25377.0
2017-11-01 12:50:00,63.3,63.3,63.21,63.23,17913.0,58.4166,58.4166,58.3335,58.352,17913.0
2017-11-01 12:55:00,63.23,63.31,63.2,63.31,35631.0,58.352,58.4258,58.3243,58.4258,35631.0
2017-11-01 13:00:00,63.3,63.36,63.3,63.34,9197.0,58.4166,58.472,58.4166,58.4535,9197.0
2017-11-01 13:05:00,63.34,63.34,63.25,63.27,13259.0,58.4535,58.4535,58.3704,58.3889,13259.0
2017-11-01 13:10:00,63.29,63.34,63.17,63.2,22777.0,58.4074,58.4535,58.2966,58.3243,22777.0
2017-11-01 13:15:00,63.2,63.22,63.17,63.19,10674.0,58.3243,58.3428,58.2966,58.3151,10674.0
2017-11-01 13:20:00,63.19,63.21,63.18,63.2,18306.0,58.3151,58.3335,58.3058,58.3243,18306.0
2017-11-01 13:25:00,63.2,63.28,63.18,63.23,9468.0,58.3243,58.3981,58.3058,58.352,9468.0
2017-11-01 13:30:00,63.23,63.25,63.21,63.21,7270.0,58.352,58.3704,58.3335,58.3335,7270.0
2017-11-01 13:35:00,63.22,63.22,63.18,63.22,8600.0,58.3428,58.3428,58.3058,58.3428,8600.0
2017-11-01 13:40:00,63.23,63.25,63.17,63.17,12347.0,58.352,58.3704,58.2966,58.2966,12347.0
2017-11-01 13:45:00,63.18,63.22,63.18,63.21,6776.0,58.3058,58.3428,58.3058,58.3335,6776.0
2017-11-01 13:50:00,63.22,63.24,63.2,63.23,8350.0,58.3428,58.3612,58.3243,58.352,8350.0
2017-11-01 13:55:00,63.24,63.28,63.21,63.27,11285.0,58.3612,58.3981,58.3335,58.3889,11285.0
2017-11-01 14:00:00,63.29,63.35,63.22,63.31,19396.0,58.4074,58.4627,58.3428,58.4258,19396.0
2017-11-01 14:05:00,63.34,63.34,63.23,63.25,18083.0,58.4535,58.4535,58.352,58.3704,18083.0
2017-11-01 14:10:00,63.24,63.43,63.24,63.43,26267.0,58.3612,58.5366,58.3612,58.5366,26267.0
2017-11-01 14:15:00,63.42,63.42,63.34,63.37,16053.0,58.5273,58.5273,58.4535,58.4812,16053.0
2017-11-01 14:20:00,63.37,63.46,63.35,63.46,43657.0,58.4812,58.5642,58.4627,58.5642,43657.0
2017-11-01 14:25:00,63.45,63.49,63.38,63.38,24297.0,58.555,58.5919,58.4904,58.4904,24297.0
2017-11-01 14:30:00,63.41,63.43,63.36,63.43,17561.0,58.5181,58.5366,58.472,58.5366,17561.0
2017-11-01 14:35:00,63.44,63.5,63.41,63.46,17278.0,58.5458,58.6012,58.5181,58.5642,17278.0
2017-11-01 14:40:00,63.44,63.48,63.42,63.47,14847.0,58.5458,58.5827,58.5273,58.5735,14847.0
2017-11-01 14:45:00,63.46,63.49,63.45,63.45,9914.0,58.5642,58.5919,58.555,58.555,9914.0
2017-11-01 14:50:00,63.46,63.51,63.41,63.44,14533.0,58.5642,58.6104,58.5181,58.5458,14533.0
2017-11-01 14:55:00,63.45,63.49,63.43,63.46,11051.0,58.555,58.5919,58.5366,58.5642,11051.0
2017-11-01 15:00:00,63.47,63.49,63.42,63.43,24552.0,58.5735,58.5919,58.5273,58.5366,24552.0
2017-11-01 15:05:00,63.42,63.43,63.38,63.39,17514.0,58.5273,58.5366,58.4904,58.4996,17514.0
2017-11-01 15:10:00,63.41,63.49,63.4,63.48,30653.0,58.5181,58.5919,58.5089,58.5827,30653.0
2017-11-01 15:15:00,63.48,63.49,63.45,63.46,12299.0,58.5827,58.5919,58.555,58.5642,12299.0
2017-11-01 15:20:00,63.46,63.51,63.42,63.51,11383.0,58.5642,58.6104,58.5273,58.6104,11383.0
2017-11-01 15:25:00,63.5,63.53,63.48,63.53,23967.0,58.6012,58.6288,58.5827,58.6288,23967.0
2017-11-01 15:30:00,63.54,63.54,63.49,63.54,21546.0,58.6381,58.6381,58.5919,58.6381,21546.0
2017-11-01 15:35:00,63.54,63.59,63.53,63.54,24576.0,58.6381,58.6842,58.6288,58.6381,24576.0
2017-11-01 15:40:00,63.54,63.54,63.46,63.51,28063.0,58.6381,58.6381,58.5642,58.6104,28063.0
2017-11-01 15:45:00,63.49,63.52,63.48,63.49,21526.0,58.5919,58.6196,58.5827,58.5919,21526.0
2017-11-01 15:50:00,63.51,63.62,63.48,63.5,55720.0,58.6104,58.7119,58.5827,58.6012,55720.0
2017-11-01 15:55:00,63.51,63.52,63.43,63.48,73735.0,58.6104,58.6196,58.5366,58.5827,73735.0
2017-11-02 09:30:00,63.85,64.46,63.55,64.38,49847.0,58.9242,59.4871,58.6473,59.4133,49847.0
2017-11-02 09:35:00,64.37,64.48,64.15,64.31,32507.0,59.404,59.5056,59.201,59.3487,32507.0
2017-11-02 09:40:00,64.32,64.4,63.95,64.03,18951.0,59.3579,59.4317,59.0164,59.0903,18951.0
2017-11-02 09:45:00,64.03,64.14,63.98,64.03,14652.0,59.0903,59.1918,59.0441,59.0903,14652.0
2017-11-02 09:50:00,64.01,64.22,64.01,64.15,15058.0,59.0718,59.2656,59.0718,59.201,15058.0
2017-11-02 09:55:00,64.19,64.22,63.99,64.03,12843.0,59.2379,59.2656,59.0534,59.0903,12843.0
2017-11-02 10:00:00,63.99,64.05,63.94,63.97,30260.0,59.0534,59.1087,59.0072,59.0349,30260.0
2017-11-02 10:05:00,63.98,64.03,63.89,63.89,35394.0,59.0441,59.0903,58.9611,58.9611,35394.0
2017-11-02 10:10:00,63.89,63.95,63.84,63.87,12885.0,58.9611,59.0164,58.9149,58.9426,12885.0
2017-11-02 10:15:00,63.86,64.1,63.83,64.03,24782.0,58.9334,59.1549,58.9057,59.0903,24782.0
2017-11-02 10:20:00,64.08,64.12,63.99,64.06,17917.0,59.1364,59.1733,59.0534,59.118,17917.0
2017-11-02 10:25:00,64.07,64.2,64.01,64.16,75692.0,59.1272,59.2472,59.0718,59.2102,75692.0
2017-11-02 10:30:00,64.17,64.35,64.17,64.34,33400.0,59.2195,59.3856,59.2195,59.3764,33400.0
2017-11-02 10:35:00,64.34,64.46,64.3,64.45,59299.0,59.3764,59.4871,59.3394,59.4779,59299.0
2017-11-02 10:40:00,64.44,64.55,64.41,64.51,37598.0,59.4686,59.5702,59.441,59.5332,37598.0
2017-11-02 10:45:00,64.51,64.6,64.45,64.51,26700.0,59.5332,59.6163,59.4779,59.5332,26700.0
2017-11-02 10:50:00,64.48,64.64,64.47,64.64,12867.0,59.5056,59.6532,59.4963,59.6532,12867.0
2017-11-02 10:55:00,64.64,64.67,64.61,64.62,27018.0,59.6532,59.6809,59.6255,59.6348,27018.0
2017-11-02 11:00:00,64.61,64.64,64.53,64.62,12787.0,59.6255,59.6532,59.5517,59.6348,12787.0
2017-11-02 11:05:00,64.63,64.63,64.46,64.52,11176.0,59.644,59.644,59.4871,59.5425,11176.0
2017-11-02 11:10:00,64.54,64.54,64.35,64.35,12933.0,59.5609,59.5609,59.3856,59.3856,12933.0
2017-11-02 11:15:00,64.35,64.39,64.29,64.29,14301.0,59.3856,59.4225,59.3302,59.3302,14301.0
2017-11-02 11:20:00,64.28,64.29,64.22,64.27,11579.0,59.321,59.3302,59.2656,59.3118,11579.0
2017-11-02 11:25:00,64.25,64.34,64.19,64.3,29861.0,59.2933,59.3764,59.2379,59.3394,29861.0
2017-11-02 11:30:00,64.31,64.34,64.23,64.26,14664.0,59.3487,59.3764,59.2748,59.3025,14664.0
2017-11-02 11:35:00,64.26,64.31,64.22,64.3,13791.0,59.3025,59.3487,59.2656,59.3394,13791.0
2017-11-02 11:40:00,64.29,64.35,64.26,64.3,12609.0,59.3302,59.3856,59.3025,59.3394,12609.0
2017-11-02 11:45:00,64.31,64.49,64.28,64.39,23222.0,59.3487,59.5148,59.321,59.4225,23222.0
2017-11-02 11:50:00,64.41,64.46,64.32,64.33,11842.0,59.441,59.4871,59.3579,59.3671,11842.0
2017-11-02 11:55:00,64.34,64.39,64.28,64.3,5337.0,59.3764,59.4225,59.321,59.3394,5337.0
2017-11-02 12:00:00,64.27,64.31,64.21,64.3,14095.0,59.3118,59.3487,59.2564,59.3394,14095.0
2017-11-02 12:05:00,64.31,64.32,64.27,64.3,19650.0,59.3487,59.3579,59.3118,59.3394,19650.0
2017-11-02 12:10:00,64.31,64.38,64.3,64.3,20648.0,59.3487,59.4133,59.3394,59.3394,20648.0
2017-11-02 12:15:00,64.32,64.49,64.3,64.45,42892.0,59.3579,59.5148,59.3394,59.4779,42892.0
2017-11-02 12:20:00,64.49,64.6,64.47,64.58,11871.0,59.5148,59.6163,59.4963,59.5978,11871.0
2017-11-02 12:25:00,64.6,64.62,64.54,64.58,17815.0,59.6163,59.6348,59.5609,59.5978,17815.0
2017-11-02 12:30:00,64.58,64.61,64.51,64.57,8605.0,59.5978,59.6255,59.5332,59.5886,8605.0
2017-11-02 12:35:00,64.56,64.58,64.48,64.5,10855.0,59.5794,59.5978,59.5056,59.524,10855.0
2017-11-02 12:40:00,64.5,64.6,64.47,64.59,20753.0,59.524,59.6163,59.4963,59.6071,20753.0
2017-11-02 12:45:00,64.62,64.62,64.52,64.53,6150.0,59.6348,59.6348,59.5425,59.5517,6150.0
2017-11-02 12:50:00,64.51,64.51,64.34,64.42,16751.0,59.5332,59.5332,59.3764,59.4502,16751.0
2017-11-02 12:55:00,64.44,64.56,64.43,64.56,8184.0,59.4686,59.5794,59.4594,59.5794,8184.0
2017-11-02 13:00:00,64.57,64.57,64.48,64.52,15442.0,59.5886,59.5886,59.5056,59.5425,15442.0
2017-11-02 13:05:00,64.51,64.52,64.43,64.44,9115.0,59.5332,59.5425,59.4594,59.4686,9115.0
2017-11-02 13:10:00,64.45,64.56,64.45,64.51,23789.0,59.4779,59.5794,59.4779,59.5332,23789.0
2017-11-02 13:15:00,64.52,64.54,64.5,64.53,8378.0,59.5425,59.5609,59.524,59.5517,8378.0
2017-11-02 13:20:00,64.53,64.54,64.45,64.54,7731.0,59.5517,59.5609,59.4779,59.5609,7731.0
2017-11-02 13:25:00,64.53,64.56,64.52,64.54,17704.0,59.5517,59.5794,59.5425,59.5609,17704.0
2017-11-02 13:30:00,64.54,64.54,64.44,64.45,8784.0,59.5609,59.5609,59.4686,59.4779,8784.0
2017-11-02 13:35:00,64.44,64.47,64.39,64.39,5461.0,59.4686,59.4963,59.4225,59.4225,5461.0
2017-11-02 13:40:00,64.41,64.42,64.28,64.3,20355.0,59.441,59.4502,59.321,59.3394,20355.0
2017-11-02 13:45:00,64.29,64.34,64.29,64.32,1300.0,59.3302,59.3764,59.3302,59.3579,1300.0
2017-11-02 13:50:00,64.34,64.43,64.32,64.43,9597.0,59.3764,59.4594,59.3579,59.4594,9597.0
2017-11-02 13:55:00,64.45,64.45,64.37,64.37,6441.0,59.4779,59.4779,59.404,59.404,6441.0
2017-11-02 14:00:00,64.39,64.39,64.3,64.31,15745.0,59.4225,59.4225,59.3394,59.3487,15745.0
2017-11-02 14:05:00,64.32,64.35,64.31,64.33,3390.0,59.3579,59.3856,59.3487,59.3671,3390.0
2017-11-02 14:10:00,64.34,64.36,64.3,64.34,5651.0,59.3764,59.3948,59.3394,59.3764,5651.0
2017-11-02 14:15:00,64.36,64.36,64.31,64.32,6237.0,59.3948,59.3948,59.3487,59.3579,6237.0
2017-11-02 14:20:00,64.32,64.38,64.31,64.34,9136.0,59.3579,59.4133,59.3487,59.3764,9136.0
2017-11-02 14:25:00,64.37,64.42,64.35,64.42,6684.0,59.404,59.4502,59.3856,59.4502,6684.0
2017-11-02 14:30:00,64.43,64.43,64.37,64.39,2872.0,59.4594,59.4594,59.404,59.4225,2872.0
2017-11-02 14:35:00,64.41,64.5,64.4,64.44,7525.0,59.441,59.524,59.4317,59.4686,7525.0
2017-11-02 14:40:00,64.4,64.4,64.34,64.35,7827.0,59.4317,59.4317,59.3764,59.3856,7827.0
2017-11-02 14:45:00,64.33,64.39,64.32,64.35,19789.0,59.3671,59.4225,59.3579,59.3856,19789.0
2017-11-02 14:50:00,64.35,64.4,64.33,64.39,16023.0,59.3856,59.4317,59.3671,59.4225,16023.0
2017-11-02 14:55:00,64.37,64.4,64.34,64.36,14183.0,59.404,59.4317,59.3764,59.3948,14183.0
2017-11-02 15:00:00,64.36,64.42,64.35,64.4,10932.0,59.3948,59.4502,59.3856,59.4317,10932.0
2017-11-02 15:05:00,64.38,64.42,64.36,64.39,9569.0,59.4133,59.4502,59.3948,59.4225,9569.0
2017-11-02 15:10:00,64.41,64.48,64.41,64.47,8209.0,59.441,59.5056,59.441,59.4963,8209.0
2017-11-02 15:15:00,64.46,64.51,64.44,64.46,14012.0,59.4871,59.5332,59.4686,59.4871,14012.0
2017-11-02 15:20:00,64.43,64.49,64.42,64.45,17732.0,59.4594,59.5148,59.4502,59.4779,17732.0
2017-11-02 15:25:00,64.45,64.51,64.45,64.47,17128.0,59.4779,59.5332,59.4779,59.4963,17128.0
2017-11-02 15:30:00,64.46,64.52,64.46,64.52,22155.0,59.4871,59.5425,59.4871,59.5425,22155.0
2017-11-02 15:35:00,64.52,64.57,64.45,64.45,19253.0,59.5425,59.5886,59.4779,59.4779,19253.0
2017-11-02 15:40:00,64.44,64.53,64.44,64.52,17276.0,59.4686,59.5517,59.4686,59.5425,17276.0
2017-11-02 15:45:00,64.53,64.57,64.5,64.52,26374.0,59.5517,59.5886,59.524,59.5425,26374.0
2017-11-02 15:50:00,64.52,64.52,64.37,64.45,70609.0,59.5425,59.5425,59.404,59.4779,70609.0
2017-11-02 15:55:00,64.45,64.45,64.34,64.36,122411.0,59.4779,59.4779,59.3764,59.3948,122411.0
2017-11-03 09:30:00,64.12,64.45,64.12,64.25,60942.0,59.1733,59.4779,59.1733,59.2933,60942.0
2017-11-03 09:35:00,64.22,64.39,64.19,64.39,27029.0,59.2656,59.4225,59.2379,59.4225,27029.0
2017-11-03 09:40:00,64.39,64.55,64.27,64.54,22870.0,59.4225,59.5702,59.3118,59.5609,22870.0
2017-11-03 09:45:00,64.48,64.53,64.34,64.36,12868.0,59.5056,59.5517,59.3764,59.3948,12868.0
2017-11-03 09:50:00,64.31,64.39,64.27,64.27,16000.0,59.3487,59.4225,59.3118,59.3118,16000.0
2017-11-03 09:55:00,64.28,64.3,64.17,64.26,9323.0,59.321,59.3394,59.2195,59.3025,9323.0
2017-11-03 10:00:00,64.28,64.28,64.12,64.15,15200.0,59.321,59.321,59.1733,59.201,15200.0
2017-11-03 10:05:00,64.14,64.19,64.05,64.05,13784.0,59.1918,59.2379,59.1087,59.1087,13784.0
2017-11-03 10:10:00,64.06,64.2,64.05,64.19,17755.0,59.118,59.2472,59.1087,59.2379,17755.0
2017-11-03 10:15:00,64.19,64.29,64.17,64.26,11140.0,59.2379,59.3302,59.2195,59.3025,11140.0
2017-11-03 10:20:00,64.28,64.29,64.06,64.11,17891.0,59.321,59.3302,59.118,59.1641,17891.0
2017-11-03 10:25:00,64.09,64.12,64.06,64.09,13999.0,59.1456,59.1733,59.118,59.1456,13999.0
2017-11-03 10:30:00,64.1,64.22,64.09,64.22,13563.0,59.1549,59.2656,59.1456,59.2656,13563.0
2017-11-03 10:35:00,64.23,64.34,64.23,64.33,9898.0,59.2748,59.3764,59.2748,59.3671,9898.0
2017-11-03 10:40:00,64.32,64.34,64.26,64.34,23883.0,59.3579,59.3764,59.3025,59.3764,23883.0
2017-11-03 10:45:00,64.34,64.4,64.34,64.38,9309.0,59.3764,59.4317,59.3764,59.4133,9309.0
2017-11-03 10:50:00,64.39,64.49,64.35,64.41,23706.0,59.4225,59.5148,59.3856,59.441,23706.0
2017-11-03 10:55:00,64.41,64.45,64.37,64.42,12160.0,59.441,59.4779,59.404,59.4502,12160.0
2017-11-03 11:00:00,64.43,64.49,64.3,64.34,18039.0,59.4594,59.5148,59.3394,59.3764,18039.0
2017-11-03 11:05:00,64.35,64.4,64.34,64.39,7818.0,59.3856,59.4317,59.3764,59.4225,7818.0
2017-11-03 11:10:00,64.39,64.41,64.34,64.34,6208.0,59.4225,59.441,59.3764,59.3764,6208.0
2017-11-03 11:15:00,64.32,64.35,64.3,64.33,14600.0,59.3579,59.3856,59.3394,59.3671,14600.0
2017-11-03 11:20:00,64.35,64.4,64.34,64.38,6183.0,59.3856,59.4317,59.3764,59.4133,6183.0
2017-11-03 11:25:00,64.37,64.41,64.36,64.41,7640.0,59.404,59.441,59.3948,59.441,7640.0
2017-11-03 11:30:00,64.4,64.44,64.39,64.41,11322.0,59.4317,59.4686,59.4225,59.441,11322.0
2017-11-03 11:35:00,64.42,64.44,64.32,64.34,10190.0,59.4502,59.4686,59.3579,59.3764,10190.0
2017-11-03 11:40:00,64.32,64.36,64.29,64.33,6244.0,59.3579,59.3948,59.3302,59.3671,6244.0
2017-11-03 11:45:00,64.34,64.36,64.3,64.33,5145.0,59.3764,59.3948,59.3394,59.3671,5145.0
2017-11-03 11:50:00,64.34,64.39,64.33,64.33,6100.0,59.3764,59.4225,59.3671,59.3671,6100.0
2017-11-03 11:55:00,64.33,64.39,64.32,64.33,14854.0,59.3671,59.4225,59.3579,59.3671,14854.0
2017-11-03 12:00:00,64.35,64.36,64.29,64.31,7250.0,59.3856,59.3948,59.3302,59.3487,7250.0
2017-11-03 12:05:00,64.31,64.33,64.26,64.32,7560.0,59.3487,59.3671,59.3025,59.3579,7560.0
2017-11-03 12:10:00,64.32,64.33,64.27,64.31,8708.0,59.3579,59.3671,59.3118,59.3487,8708.0
2017-11-03 12:15:00,64.3,64.32,64.21,64.21,5330.0,59.3394,59.3579,59.2564,59.2564,5330.0
2017-11-03 12:20:00,64.21,64.25,64.21,64.24,2855.0,59.2564,59.2933,59.2564,59.2841,2855.0
2017-11-03 12:25:00,64.25,64.28,64.24,64.27,8654.0,59.2933,59.321,59.2841,59.3118,8654.0
2017-11-03 12:30:00,64.29,64.31,64.25,64.28,10428.0,59.3302,59.3487,59.2933,59.321,10428.0
2017-11-03 12:35:00,64.28,64.28,64.18,64.19,7317.0,59.321,59.321,59.2287,59.2379,7317.0
2017-11-03 12:40:00,64.19,64.25,64.19,64.2,6956.0,59.2379,59.2933,59.2379,59.2472,6956.0
2017-11-03 12:45:00,64.2,64.32,64.2,64.31,11338.0,59.2472,59.3579,59.2472,59.3487,11338.0
2017-11-03 12:50:00,64.3,64.33,64.29,64.31,5659.0,59.3394,59.3671,59.3302,59.3487,5659.0
2017-11-03 12:55:00,64.31,64.33,64.29,64.32,3277.0,59.3487,59.3671,59.3302,59.3579,3277.0
2017-11-03 13:00:00,64.32,64.39,64.31,64.39,12041.0,59.3579,59.4225,59.3487,59.4225,12041.0
2017-11-03 13:05:00,64.39,64.43,64.39,64.39,8115.0,59.4225,59.4594,59.4225,59.4225,8115.0
2017-11-03 13:10:00,64.38,64.39,64.34,64.35,8868.0,59.4133,59.4225,59.3764,59.3856,8868.0
2017-11-03 13:15:00,64.34,64.39,64.32,64.38,8860.0,59.3764,59.4225,59.3579,59.4133,8860.0
2017-11-03 13:20:00,64.37,64.37,64.32,64.32,7016.0,59.404,59.404,59.3579,59.3579,7016.0
2017-11-03 13:25:00,64.33,64.33,64.27,64.3,11338.0,59.3671,59.3671,59.3118,59.3394,11338.0
2017-11-03 13:30:00,64.29,64.33,64.27,64.32,7315.0,59.3302,59.3671,59.3118,59.3579,7315.0
2017-11-03 13:35:00,64.3,64.33,64.29,64.32,8445.0,59.3394,59.3671,59.3302,59.3579,8445.0
2017-11-03 13:40:00,64.32,64.34,64.27,64.34,9354.0,59.3579,59.3764,59.3118,59.3764,9354.0
2017-11-03 13:45:00,64.35,64.36,64.28,64.29,23420.0,59.3856,59.3948,59.321,59.3302,23420.0
2017-11-03 13:50:00,64.29,64.29,64.23,64.23,8103.0,59.3302,59.3302,59.2748,59.2748,8103.0
2017-11-03 13:55:00,64.23,64.24,64.18,64.2,10618.0,59.2748,59.2841,59.2287,59.2472,10618.0
2017-11-03 14:00:00,64.2,64.2,64.12,64.13,17109.0,59.2472,59.2472,59.1733,59.1826,17109.0
2017-11-03 14:05:00,64.15,64.17,64.11,64.14,10706.0,59.201,59.2195,59.1641,59.1918,10706.0
2017-11-03 14:10:00,64.14,64.16,64.1,64.15,7548.0,59.1918,59.2102,59.1549,59.201,7548.0
2017-11-03 14:15:00,64.14,64.15,64.1,64.11,10658.0,59.1918,59.201,59.1549,59.1641,10658.0
2017-11-03 14:20:00,64.12,64.14,64.12,64.12,8156.0,59.1733,59.1918,59.1733,59.1733,8156.0
2017-11-03 14:25:00,64.13,64.16,64.12,64.13,12225.0,59.1826,59.2102,59.1733,59.1826,12225.0
2017-11-03 14:30:00,64.12,64.17,64.12,64.15,10066.0,59.1733,59.2195,59.1733,59.201,10066.0
2017-11-03 14:35:00,64.15,64.15,64.1,64.12,7147.0,59.201,59.201,59.1549,59.1733,7147.0
2017-11-03 14:40:00,64.12,64.2,64.11,64.2,69414.0,59.1733,59.2472,59.1641,59.2472,69414.0
2017-11-03 14:45:00,64.19,64.33,64.19,64.29,18963.0,59.2379,59.3671,59.2379,59.3302,18963.0
2017-11-03 14:50:00,64.29,64.3,64.28,64.3,10142.0,59.3302,59.3394,59.321,59.3394,10142.0
2017-11-03 14:55:00,64.31,64.34,64.29,64.31,7317.0,59.3487,59.3764,59.3302,59.3487,7317.0
2017-11-03 15:00:00,64.31,64.31,64.17,64.23,86225.0,59.3487,59.3487,59.2195,59.2748,86225.0
2017-11-03 15:05:00,64.23,64.32,64.23,64.29,15422.0,59.2748,59.3579,59.2748,59.3302,15422.0
2017-11-03 15:10:00,64.29,64.3,64.14,64.15,12704.0,59.3302,59.3394,59.1918,59.201,12704.0
2017-11-03 15:15:00,64.14,64.17,64.09,64.17,23724.0,59.1918,59.2195,59.1456,59.2195,23724.0
2017-11-03 15:20:00,64.17,64.18,64.1,64.1,12426.0,59.2195,59.2287,59.1549,59.1549,12426.0
2017-11-03 15:25:00,64.1,64.14,64.09,64.13,20066.0,59.1549,59.1918,59.1456,59.1826,20066.0
2017-11-03 15:30:00,64.13,64.16,64.13,64.15,63437.0,59.1826,59.2102,59.1826,59.201,63437.0
2017-11-03 15:35:00,64.15,64.16,64.15,64.15,21383.0,59.201,59.2102,59.201,59.201,21383.0
2017-11-03 15:40:00,64.15,64.16,64.15,64.15,27099.0,59.201,59.2102,59.201,59.201,27099.0
2017-11-03 15:45:00,64.15,64.16,64.15,64.15,22788.0,59.201,59.2102,59.201,59.201,22788.0
2017-11-03 15:50:00,64.16,64.21,64.15,64.16,65218.0,59.2102,59.2564,59.201,59.2102,65218.0
2017-11-03 15:55:00,64.16,64.17,64.07,64.13,52410.0,59.2102,59.2195,59.1272,59.1826,52410.0
2017-11-06 09:30:00,64.11,64.4,63.96,64.39,35841.0,59.1641,59.4317,59.0257,59.4225,35841.0
2017-11-06 09:35:00,64.34,64.51,64.23,64.3,18210.0,59.3764,59.5332,59.2748,59.3394,18210.0
2017-11-06 09:40:00,64.33,64.58,64.31,64.47,28790.0,59.3671,59.5978,59.3487,59.4963,28790.0
2017-11-06 09:45:00,64.47,64.73,64.4,64.49,40217.0,59.4963,59.7363,59.4317,59.5148,40217.0
2017-11-06 09:50:00,64.5,64.5,64.26,64.26,10219.0,59.524,59.524,59.3025,59.3025,10219.0
2017-11-06 09:55:00,64.22,64.26,64.2,64.25,7965.0,59.2656,59.3025,59.2472,59.2933,7965.0
2017-11-06 10:00:00,64.23,64.23,64.11,64.13,6053.0,59.2748,59.2748,59.1641,59.1826,6053.0
2017-11-06 10:05:00,64.13,64.17,64.06,64.11,15396.0,59.1826,59.2195,59.118,59.1641,15396.0
2017-11-06 10:10:00,64.09,64.16,64.09,64.12,9517.0,59.1456,59.2102,59.1456,59.1733,9517.0
2017-11-06 10:15:00,64.13,64.19,64.13,64.14,5666.0,59.1826,59.2379,59.1826,59.1918,5666.0
2017-11-06 10:20:00,64.14,64.27,64.14,64.22,14519.0,59.1918,59.3118,59.1918,59.2656,14519.0
2017-11-06 10:25:00,64.24,64.32,64.24,64.25,6642.0,59.2841,59.3579,59.2841,59.2933,6642.0
2017-11-06 10:30:00,64.25,64.28,64.19,64.28,9858.0,59.2933,59.321,59.2379,59.321,9858.0
2017-11-06 10:35:00,64.29,64.29,64.11,64.14,6256.0,59.3302,59.3302,59.1641,59.1918,6256.0
2017-11-06 10:40:00,64.14,64.19,64.11,64.18,18069.0,59.1918,59.2379,59.1641,59.2287,18069.0
2017-11-06 10:45:00,64.17,64.22,64.17,64.18,4046.0,59.2195,59.2656,59.2195,59.2287,4046.0
2017-11-06 10:50:00,64.17,64.2,64.06,64.12,16936.0,59.2195,59.2472,59.118,59.1733,16936.0
2017-11-06 10:55:00,64.12,64.16,64.1,64.13,12248.0,59.1733,59.2102,59.1549,59.1826,12248.0
2017-11-06 11:00:00,64.13,64.17,64.1,64.14,9166.0,59.1826,59.2195,59.1549,59.1918,9166.0
2017-11-06 11:05:00,64.14,64.18,64.11,64.13,11823.0,59.1918,59.2287,59.1641,59.1826,11823.0
2017-11-06 11:10:00,64.17,64.17,64.08,64.09,14728.0,59.2195,59.2195,59.1364,59.1456,14728.0
2017-11-06 11:15:00,64.08,64.14,64.08,64.12,22729.0,59.1364,59.1918,59.1364,59.1733,22729.0
2017-11-06 11:20:00,64.12,64.17,64.11,64.14,12744.0,59.1733,59.2195,59.1641,59.1918,12744.0
2017-11-06 11:25:00,64.14,64.19,64.13,64.17,9692.0,59.1918,59.2379,59.1826,59.2195,9692.0
2017-11-06 11:30:00,64.18,64.3,64.17,64.3,10730.0,59.2287,59.3394,59.2195,59.3394,10730.0
2017-11-06 11:35:00,64.29,64.36,64.27,64.36,9589.0,59.3302,59.3948,59.3118,59.3948,9589.0
2017-11-06 11:40:00,64.37,64.37,64.22,64.23,10476.0,59.404,59.404,59.2656,59.2748,10476.0
2017-11-06 11:45:00,64.21,64.24,64.19,64.21,2407.0,59.2564,59.2841,59.2379,59.2564,2407.0
2017-11-06 11:50:00,64.24,64.26,64.19,64.23,5223.0,59.2841,59.3025,59.2379,59.2748,5223.0
2017-11-06 11:55:00,64.24,64.32,64.22,64.3,30626.0,59.2841,59.3579,59.2656,59.3394,30626.0
2017-11-06 12:00:00,64.32,64.33,64.28,64.31,4277.0,59.3579,59.3671,59.321,59.3487,4277.0
2017-11-06 12:05:00,64.31,64.39,64.3,64.39,10976.0,59.3487,59.4225,59.3394,59.4225,10976.0
2017-11-06 12:10:00,64.4,64.41,64.3,64.3,10696.0,59.4317,59.441,59.3394,59.3394,10696.0
2017-11-06 12:15:00,64.32,64.4,64.31,64.4,5660.0,59.3579,59.4317,59.3487,59.4317,5660.0
2017-11-06 12:20:00,64.4,64.4,64.33,64.36,5791.0,59.4317,59.4317,59.3671,59.3948,5791.0
2017-11-06 12:25:00,64.37,64.37,64.26,64.28,15660.0,59.404,59.404,59.3025,59.321,15660.0
2017-11-06 12:30:00,64.29,64.29,64.25,64.28,3778.0,59.3302,59.3302,59.2933,59.321,3778.0
2017-11-06 12:35:00,64.28,64.35,64.28,64.33,5260.0,59.321,59.3856,59.321,59.3671,5260.0
2017-11-06 12:40:00,64.32,64.34,64.26,64.3,4642.0,59.3579,59.3764,59.3025,59.3394,4642.0
2017-11-06 12:45:00,64.3,64.34,64.3,64.3,4308.0,59.3394,59.3764,59.3394,59.3394,4308.0
2017-11-06 12:50:00,64.29,64.33,64.29,64.33,3447.0,59.3302,59.3671,59.3302,59.3671,3447.0
2017-11-06 12:55:00,64.33,64.33,64.27,64.3,2700.0,59.3671,59.3671,59.3118,59.3394,2700.0
2017-11-06 13:00:00,64.31,64.32,64.27,64.31,3490.0,59.3487,59.3579,59.3118,59.3487,3490.0
2017-11-06 13:05:00,64.31,64.35,64.29,64.33,7476.0,59.3487,59.3856,59.3302,59.3671,7476.0
2017-11-06 13:10:00,64.35,64.35,64.29,64.34,9810.0,59.3856,59.3856,59.3302,59.3764,9810.0
2017-11-06 13:15:00,64.34,64.34,64.29,64.3,3600.0,59.3764,59.3764,59.3302,59.3394,3600.0
2017-11-06 13:20:00,64.29,64.29,64.22,64.23,2291.0,59.3302,59.3302,59.2656,59.2748,2291.0
2017-11-06 13:25:00,64.21,64.23,64.18,64.18,4412.0,59.2564,59.2748,59.2287,59.2287,4412.0
2017-11-06 13:30:00,64.17,64.24,64.17,64.23,5100.0,59.2195,59.2841,59.2195,59.2748,5100.0
2017-11-06 13:35:00,64.21,64.25,64.19,64.24,4433.0,59.2564,59.2933,59.2379,59.2841,4433.0
2017-11-06 13:40:00,64.26,64.26,64.21,64.24,2461.0,59.3025,59.3025,59.2564,59.2841,2461.0
2017-11-06 13:45:00,64.21,64.23,64.18,64.18,4625.0,59.2564,59.2748,59.2287,59.2287,4625.0
2017-11-06 13:50:00,64.18,64.2,64.13,64.13,4933.0,59.2287,59.2472,59.1826,59.1826,4933.0
2017-11-06 13:55:00,64.15,64.18,64.13,64.16,6633.0,59.201,59.2287,59.1826,59.2102,6633.0
2017-11-06 14:00:00,64.14,64.18,64.14,64.15,2653.0,59.1918,59.2287,59.1918,59.201,2653.0
2017-11-06 14:05:00,64.18,64.2,64.16,64.17,3375.0,59.2287,59.2472,59.2102,59.2195,3375.0
2017-11-06 14:10:00,64.18,64.2,64.16,64.19,1800.0,59.2287,59.2472,59.2102,59.2379,1800.0
2017-11-06 14:15:00,64.17,64.18,64.13,64.15,7724.0,59.2195,59.2287,59.1826,59.201,7724.0
2017-11-06 14:20:00,64.18,64.18,64.12,64.16,12699.0,59.2287,59.2287,59.1733,59.2102,12699.0
2017-11-06 14:25:00,64.15,64.17,64.12,64.16,18273.0,59.201,59.2195,59.1733,59.2102,18273.0
2017-11-06 14:30:00,64.16,64.17,64.11,64.13,6478.0,59.2102,59.2195,59.1641,59.1826,6478.0
2017-11-06 14:35:00,64.13,64.16,64.09,64.13,17222.0,59.1826,59.2102,59.1456,59.1826,17222.0
2017-11-06 14:40:00,64.14,64.17,64.12,64.16,3250.0,59.1918,59.2195,59.1733,59.2102,3250.0
2017-11-06 14:45:00,64.13,64.18,64.13,64.14,4800.0,59.1826,59.2287,59.1826,59.1918,4800.0
2017-11-06 14:50:00,64.15,64.18,64.14,64.14,5194.0,59.201,59.2287,59.1918,59.1918,5194.0
2017-11-06 14:55:00,64.13,64.17,64.12,64.14,4600.0,59.1826,59.2195,59.1733,59.1918,4600.0
2017-11-06 15:00:00,64.13,64.16,64.12,64.14,13467.0,59.1826,59.2102,59.1733,59.1918,13467.0
2017-11-06 15:05:00,64.14,64.16,64.11,64.14,9249.0,59.1918,59.2102,59.1641,59.1918,9249.0
2017-11-06 15:10:00,64.13,64.15,64.11,64.14,24856.0,59.1826,59.201,59.1641,59.1918,24856.0
2017-11-06 15:15:00,64.15,64.2,64.15,64.18,5229.0,59.201,59.2472,59.201,59.2287,5229.0
2017-11-06 15:20:00,64.18,64.19,64.16,64.16,4147.0,59.2287,59.2379,59.2102,59.2102,4147.0
2017-11-06 15:25:00,64.15,64.18,64.13,64.14,10458.0,59.201,59.2287,59.1826,59.1918,10458.0
2017-11-06 15:30:00,64.15,64.2,64.15,64.18,14380.0,59.201,59.2472,59.201,59.2287,14380.0
2017-11-06 15:35:00,64.19,64.2,64.18,64.2,14118.0,59.2379,59.2472,59.2287,59.2472,14118.0
2017-11-06 15:40:00,64.2,64.27,64.19,64.24,18480.0,59.2472,59.3118,59.2379,59.2841,18480.0
2017-11-06 15:45:00,64.24,64.25,64.16,64.16,12622.0,59.2841,59.2933,59.2102,59.2102,12622.0
2017-11-06 15:50:00,64.15,64.16,64.05,64.14,57224.0,59.201,59.2102,59.1087,59.1918,57224.0
2017-11-06 15:55:00,64.13,64.18,64.12,64.15,67635.0,59.1826,59.2287,59.1733,59.201,67635.0
2017-11-07 09:30:00,64.21,64.35,64.0,64.31,28949.0,59.2564,59.3856,59.0626,59.3487,28949.0
2017-11-07 09:35:00,64.33,64.44,64.14,64.19,22006.0,59.3671,59.4686,59.1918,59.2379,22006.0
2017-11-07 09:40:00,64.17,64.41,64.13,64.38,45309.0,59.2195,59.441,59.1826,59.4133,45309.0
2017-11-07 09:45:00,64.39,64.47,64.24,64.47,19640.0,59.4225,59.4963,59.2841,59.4963,19640.0
2017-11-07 09:50:00,64.48,64.82,64.46,64.72,80329.0,59.5056,59.8193,59.4871,59.727,80329.0
2017-11-07 09:55:00,64.73,64.74,64.58,64.61,25246.0,59.7363,59.7455,59.5978,59.6255,25246.0
2017-11-07 10:00:00,64.6,64.61,64.47,64.55,19180.0,59.6163,59.6255,59.4963,59.5702,19180.0
2017-11-07 10:05:00,64.54,64.61,64.48,64.61,17660.0,59.5609,59.6255,59.5056,59.6255,17660.0
2017-11-07 10:10:00,64.63,64.78,64.63,64.77,27681.0,59.644,59.7824,59.644,59.7732,27681.0
2017-11-07 10:15:00,64.78,64.78,64.48,64.58,38918.0,59.7824,59.7824,59.5056,59.5978,38918.0
2017-11-07 10:20:00,64.58,64.74,64.57,64.64,112962.0,59.5978,59.7455,59.5886,59.6532,112962.0
2017-11-07 10:25:00,64.65,64.66,64.53,64.66,16799.0,59.6624,59.6717,59.5517,59.6717,16799.0
2017-11-07 10:30:00,64.67,64.71,64.49,64.64,124713.0,59.6809,59.7178,59.5148,59.6532,124713.0
2017-11-07 10:35:00,64.64,64.8,64.55,64.76,25866.0,59.6532,59.8009,59.5702,59.764,25866.0
2017-11-07 10:40:00,64.76,64.77,64.61,64.63,68341.0,59.764,59.7732,59.6255,59.644,68341.0
2017-11-07 10:45:00,64.63,64.7,64.49,64.52,24611.0,59.644,59.7086,59.5148,59.5425,24611.0
2017-11-07 10:50:00,64.55,64.59,64.49,64.59,8997.0,59.5702,59.6071,59.5148,59.6071,8997.0
2017-11-07 10:55:00,64.59,64.66,64.56,64.66,18437.0,59.6071,59.6717,59.5794,59.6717,18437.0
2017-11-07 11:00:00,64.65,64.75,64.58,64.59,24492.0,59.6624,59.7547,59.5978,59.6071,24492.0
2017-11-07 11:05:00,64.6,64.67,64.59,64.6,14186.0,59.6163,59.6809,59.6071,59.6163,14186.0
2017-11-07 11:10:00,64.61,64.66,64.56,64.56,15864.0,59.6255,59.6717,59.5794,59.5794,15864.0
2017-11-07 11:15:00,64.56,64.58,64.38,64.38,22183.0,59.5794,59.5978,59.4133,59.4133,22183.0
2017-11-07 11:20:00,64.38,64.53,64.38,64.52,15136.0,59.4133,59.5517,59.4133,59.5425,15136.0
2017-11-07 11:25:00,64.52,64.53,64.44,64.44,23277.0,59.5425,59.5517,59.4686,59.4686,23277.0
2017-11-07 11:30:00,64.44,64.46,64.36,64.41,15053.0,59.4686,59.4871,59.3948,59.441,15053.0
2017-11-07 11:35:00,64.4,64.41,64.27,64.27,18259.0,59.4317,59.441,59.3118,59.3118,18259.0
2017-11-07 11:40:00,64.25,64.26,64.2,64.26,13447.0,59.2933,59.3025,59.2472,59.3025,13447.0
2017-11-07 11:45:00,64.26,64.3,64.22,64.27,35423.0,59.3025,59.3394,59.2656,59.3118,35423.0
2017-11-07 11:50:00,64.26,64.26,64.15,64.25,33614.0,59.3025,59.3025,59.201,59.2933,33614.0
2017-11-07 11:55:00,64.24,64.24,64.09,64.12,19971.0,59.2841,59.2841,59.1456,59.1733,19971.0
2017-11-07 12:00:00,64.13,64.19,64.09,64.09,24550.0,59.1826,59.2379,59.1456,59.1456,24550.0
2017-11-07 12:05:00,64.1,64.15,64.1,64.14,19787.0,59.1549,59.201,59.1549,59.1918,19787.0
2017-11-07 12:10:00,64.15,64.2,64.12,64.14,44764.0,59.201,59.2472,59.1733,59.1918,44764.0
2017-11-07 12:15:00,64.14,64.22,64.13,64.21,23718.0,59.1918,59.2656,59.1826,59.2564,23718.0
2017-11-07 12:20:00,64.21,64.23,64.15,64.16,23350.0,59.2564,59.2748,59.201,59.2102,23350.0
2017-11-07 12:25:00,64.15,64.25,64.15,64.24,19296.0,59.201,59.2933,59.201,59.2841,19296.0
2017-11-07 12:30:00,64.25,64.26,64.2,64.24,25831.0,59.2933,59.3025,59.2472,59.2841,25831.0
2017-11-07 12:35:00,64.21,64.24,64.2,64.24,7300.0,59.2564,59.2841,59.2472,59.2841,7300.0
2017-11-07 12:40:00,64.26,64.29,64.23,64.27,17759.0,59.3025,59.3302,59.2748,59.3118,17759.0
2017-11-07 12:45:00,64.26,64.27,64.2,64.23,8236.0,59.3025,59.3118,59.2472,59.2748,8236.0
2017-11-07 12:50:00,64.24,64.26,64.23,64.25,6350.0,59.2841,59.3025,59.2748,59.2933,6350.0
2017-11-07 12:55:00,64.25,64.26,64.21,64.21,14611.0,59.2933,59.3025,59.2564,59.2564,14611.0
2017-11-07 13:00:00,64.2,64.27,64.19,64.24,10025.0,59.2472,59.3118,59.2379,59.2841,10025.0
2017-11-07 13:05:00,64.23,64.24,64.17,64.21,12048.0,59.2748,59.2841,59.2195,59.2564,12048.0
2017-11-07 13:10:00,64.22,64.26,64.19,64.22,20514.0,59.2656,59.3025,59.2379,59.2656,20514.0
2017-11-07 13:15:00,64.21,64.25,64.17,64.25,13442.0,59.2564,59.2933,59.2195,59.2933,13442.0
2017-11-07 13:20:00,64.25,64.27,64.21,64.21,8350.0,59.2933,59.3118,59.2564,59.2564,8350.0
2017-11-07 13:25:00,64.22,64.23,64.17,64.19,15479.0,59.2656,59.2748,59.2195,59.2379,15479.0
2017-11-07 13:30:00,64.2,64.2,64.14,64.14,14066.0,59.2472,59.2472,59.1918,59.1918,14066.0
2017-11-07 13:35:00,64.14,64.22,64.11,64.19,24498.0,59.1918,59.2656,59.1641,59.2379,24498.0
2017-11-07 13:40:00,64.2,64.27,64.15,64.25,9437.0,59.2472,59.3118,59.201,59.2933,9437.0
2017-11-07 13:45:00,64.24,64.29,64.23,64.27,9320.0,59.2841,59.3302,59.2748,59.3118,9320.0
2017-11-07 13:50:00,64.28,64.29,64.21,64.22,11916.0,59.321,59.3302,59.2564,59.2656,11916.0
2017-11-07 13:55:00,64.22,64.23,64.16,64.22,10873.0,59.2656,59.2748,59.2102,59.2656,10873.0
2017-11-07 14:00:00,64.22,64.24,64.14,64.14,13367.0,59.2656,59.2841,59.1918,59.1918,13367.0
2017-11-07 14:05:00,64.18,64.23,64.16,64.21,9489.0,59.2287,59.2748,59.2102,59.2564,9489.0
2017-11-07 14:10:00,64.22,64.24,64.2,64.23,21912.0,59.2656,59.2841,59.2472,59.2748,21912.0
2017-11-07 14:15:00,64.22,64.25,64.19,64.22,15769.0,59.2656,59.2933,59.2379,59.2656,15769.0
2017-11-07 14:20:00,64.21,64.26,64.18,64.2,14827.0,59.2564,59.3025,59.2287,59.2472,14827.0
2017-11-07 14:25:00,64.2,64.26,64.2,64.23,14576.0,59.2472,59.3025,59.2472,59.2748,14576.0
2017-11-07 14:30:00,64.23,64.24,64.19,64.23,12994.0,59.2748,59.2841,59.2379,59.2748,12994.0
2017-11-07 14:35:00,64.22,64.23,64.21,64.22,7003.0,59.2656,59.2748,59.2564,59.2656,7003.0
2017-11-07 14:40:00,64.23,64.29,64.23,64.29,14717.0,59.2748,59.3302,59.2748,59.3302,14717.0
2017-11-07 14:45:00,64.3,64.3,64.25,64.25,8691.0,59.3394,59.3394,59.2933,59.2933,8691.0
2017-11-07 14:50:00,64.24,64.3,64.22,64.27,10072.0,59.2841,59.3394,59.2656,59.3118,10072.0
2017-11-07 14:55:00,64.27,64.3,64.24,64.3,5841.0,59.3118,59.3394,59.2841,59.3394,5841.0
2017-11-07 15:00:00,64.27,64.35,64.27,64.35,16752.0,59.3118,59.3856,59.3118,59.3856,16752.0
2017-11-07 15:05:00,64.33,64.43,64.32,64.41,22718.0,59.3671,59.4594,59.3579,59.441,22718.0
2017-11-07 15:10:00,64.41,64.49,64.4,64.48,29810.0,59.441,59.5148,59.4317,59.5056,29810.0
2017-11-07 15:15:00,64.48,64.57,64.46,64.55,17880.0,59.5056,59.5886,59.4871,59.5702,17880.0
2017-11-07 15:20:00,64.55,64.59,64.5,64.56,16263.0,59.5702,59.6071,59.524,59.5794,16263.0
2017-11-07 15:25:00,64.56,64.59,64.53,64.53,12343.0,59.5794,59.6071,59.5517,59.5517,12343.0
2017-11-07 15:30:00,64.54,64.59,64.52,64.59,20382.0,59.5609,59.6071,59.5425,59.6071,20382.0
2017-11-07 15:35:00,64.59,64.6,64.57,64.59,23669.0,59.6071,59.6163,59.5886,59.6071,23669.0
2017-11-07 15:40:00,64.59,64.61,64.53,64.61,91987.0,59.6071,59.6255,59.5517,59.6255,91987.0
2017-11-07 15:45:00,64.6,64.63,64.57,64.61,34624.0,59.6163,59.644,59.5886,59.6255,34624.0
2017-11-07 15:50:00,64.61,64.76,64.6,64.71,95702.0,59.6255,59.764,59.6163,59.7178,95702.0
2017-11-07 15:55:00,64.7,64.8,64.69,64.79,210053.0,59.7086,59.8009,59.6994,59.7916,210053.0
2017-11-08 09:30:00,64.63,64.78,64.35,64.53,31614.0,59.644,59.7824,59.3856,59.5517,31614.0
2017-11-08 09:35:00,64.63,64.83,64.58,64.72,21767.0,59.644,59.8286,59.5978,59.727,21767.0
2017-11-08 09:40:00,64.75,64.88,64.58,64.61,20151.0,59.7547,59.8747,59.5978,59.6255,20151.0
2017-11-08 09:45:00,64.65,64.66,64.47,64.55,17212.0,59.6624,59.6717,59.4963,59.5702,17212.0
2017-11-08 09:50:00,64.56,64.67,64.36,64.67,27890.0,59.5794,59.6809,59.3948,59.6809,27890.0
2017-11-08 09:55:00,64.66,64.67,64.38,64.43,29690.0,59.6717,59.6809,59.4133,59.4594,29690.0
2017-11-08 10:00:00,64.43,64.5,64.23,64.23,45836.0,59.4594,59.524,59.2748,59.2748,45836.0
2017-11-08 10:05:00,64.2,64.37,64.16,64.2,37832.0,59.2472,59.404,59.2102,59.2472,37832.0
2017-11-08 10:10:00,64.17,64.28,64.17,64.27,43180.0,59.2195,59.321,59.2195,59.3118,43180.0
2017-11-08 10:15:00,64.25,64.28,64.09,64.12,42019.0,59.2933,59.321,59.1456,59.1733,42019.0
2017-11-08 10:20:00,64.12,64.24,64.12,64.23,18822.0,59.1733,59.2841,59.1733,59.2748,18822.0
2017-11-08 10:25:00,64.23,64.3,64.16,64.16,32280.0,59.2748,59.3394,59.2102,59.2102,32280.0
2017-11-08 10:30:00,64.14,64.18,64.08,64.18,35294.0,59.1918,59.2287,59.1364,59.2287,35294.0
2017-11-08 10:35:00,64.16,64.29,64.14,64.29,23193.0,59.2102,59.3302,59.1918,59.3302,23193.0
2017-11-08 10:40:00,64.29,64.29,64.2,64.23,26888.0,59.3302,59.3302,59.2472,59.2748,26888.0
2017-11-08 10:45:00,64.23,64.25,64.15,64.21,21435.0,59.2748,59.2933,59.201,59.2564,21435.0
2017-11-08 10:50:00,64.24,64.27,64.21,64.26,25907.0,59.2841,59.3118,59.2564,59.3025,25907.0
2017-11-08 10:55:00,64.23,64.27,64.2,64.26,18668.0,59.2748,59.3118,59.2472,59.3025,18668.0
2017-11-08 11:00:00,64.25,64.31,64.25,64.27,10213.0,59.2933,59.3487,59.2933,59.3118,10213.0
2017-11-08 11:05:00,64.27,64.27,64.17,64.2,41568.0,59.3118,59.3118,59.2195,59.2472,41568.0
2017-11-08 11:10:00,64.21,64.32,64.21,64.32,23157.0,59.2564,59.3579,59.2564,59.3579,23157.0
2017-11-08 11:15:00,64.33,64.5,64.33,64.44,18249.0,59.3671,59.524,59.3671,59.4686,18249.0
2017-11-08 11:20:00,64.42,64.46,64.38,64.46,11680.0,59.4502,59.4871,59.4133,59.4871,11680.0
2017-11-08 11:25:00,64.44,64.47,64.34,64.34,10706.0,59.4686,59.4963,59.3764,59.3764,10706.0
2017-11-08 11:30:00,64.34,64.38,64.14,64.16,68067.0,59.3764,59.4133,59.1918,59.2102,68067.0
2017-11-08 11:35:00,64.16,64.21,64.15,64.15,13791.0,59.2102,59.2564,59.201,59.201,13791.0
2017-11-08 11:40:00,64.15,64.23,64.13,64.21,11891.0,59.201,59.2748,59.1826,59.2564,11891.0
2017-11-08 11:45:00,64.2,64.22,64.17,64.17,12967.0,59.2472,59.2656,59.2195,59.2195,12967.0
2017-11-08 11:50:00,64.15,64.18,64.14,64.17,9564.0,59.201,59.2287,59.1918,59.2195,9564.0
2017-11-08 11:55:00,64.17,64.19,64.15,64.16,14148.0,59.2195,59.2379,59.201,59.2102,14148.0
2017-11-08 12:00:00,64.16,64.16,64.12,64.12,8984.0,59.2102,59.2102,59.1733,59.1733,8984.0
2017-11-08 12:05:00,64.14,64.15,64.1,64.14,16692.0,59.1918,59.201,59.1549,59.1918,16692.0
2017-11-08 12:10:00,64.15,64.19,64.12,64.16,21536.0,59.201,59.2379,59.1733,59.2102,21536.0
2017-11-08 12:15:00,64.15,64.15,64.07,64.08,15356.0,59.201,59.201,59.1272,59.1364,15356.0
2017-11-08 12:20:00,64.09,64.13,64.07,64.09,10757.0,59.1456,59.1826,59.1272,59.1456,10757.0
2017-11-08 12:25:00,64.1,64.12,64.08,64.09,20950.0,59.1549,59.1733,59.1364,59.1456,20950.0
2017-11-08 12:30:00,64.08,64.08,63.98,63.99,28955.0,59.1364,59.1364,59.0441,59.0534,28955.0
2017-11-08 12:35:00,63.99,64.03,63.95,64.0,10250.0,59.0534,59.0903,59.0164,59.0626,10250.0
2017-11-08 12:40:00,64.01,64.02,63.96,63.99,17138.0,59.0718,59.081,59.0257,59.0534,17138.0
2017-11-08 12:45:00,64.0,64.01,63.94,63.96,15237.0,59.0626,59.0718,59.0072,59.0257,15237.0
2017-11-08 12:50:00,63.98,63.98,63.93,63.94,11748.0,59.0441,59.0441,58.998,59.0072,11748.0
2017-11-08 12:55:00,63.94,63.99,63.91,63.98,16908.0,59.0072,59.0534,58.9795,59.0441,16908.0
2017-11-08 13:00:00,63.98,64.1,63.98,64.01,37607.0,59.0441,59.1549,59.0441,59.0718,37607.0
2017-11-08 13:05:00,64.0,64.02,63.97,63.99,28768.0,59.0626,59.081,59.0349,59.0534,28768.0
2017-11-08 13:10:00,64.0,64.08,63.99,64.05,19213.0,59.0626,59.1364,59.0534,59.1087,19213.0
2017-11-08 13:15:00,64.04,64.05,64.0,64.0,7524.0,59.0995,59.1087,59.0626,59.0626,7524.0
2017-11-08 13:20:00,64.0,64.05,64.0,64.03,12344.0,59.0626,59.1087,59.0626,59.0903,12344.0
2017-11-08 13:25:00,64.03,64.12,64.03,64.12,8166.0,59.0903,59.1733,59.0903,59.1733,8166.0
2017-11-08 13:30:00,64.1,64.13,64.1,64.11,44434.0,59.1549,59.1826,59.1549,59.1641,44434.0
2017-11-08 13:35:00,64.1,64.11,64.04,64.04,17680.0,59.1549,59.1641,59.0995,59.0995,17680.0
2017-11-08 13:40:00,64.04,64.12,64.03,64.07,24389.0,59.0995,59.1733,59.0903,59.1272,24389.0
2017-11-08 13:45:00,64.07,64.08,64.0,64.06,16816.0,59.1272,59.1364,59.0626,59.118,16816.0
2017-11-08 13:50:00,64.04,64.05,64.0,64.02,13789.0,59.0995,59.1087,59.0626,59.081,13789.0
2017-11-08 13:55:00,64.02,64.05,63.9,63.91,8630.0,59.081,59.1087,58.9703,58.9795,8630.0
2017-11-08 14:00:00,63.91,64.05,63.89,64.02,35181.0,58.9795,59.1087,58.9611,59.081,35181.0
2017-11-08 14:05:00,64.0,64.0,63.98,63.99,11507.0,59.0626,59.0626,59.0441,59.0534,11507.0
2017-11-08 14:10:00,63.98,64.02,63.96,64.02,23926.0,59.0441,59.081,59.0257,59.081,23926.0
2017-11-08 14:15:00,64.02,64.02,63.96,63.97,14537.0,59.081,59.081,59.0257,59.0349,14537.0
2017-11-08 14:20:00,63.96,63.97,63.9,63.92,15857.0,59.0257,59.0349,58.9703,58.9888,15857.0
2017-11-08 14:25:00,63.92,63.97,63.91,63.95,17122.0,58.9888,59.0349,58.9795,59.0164,17122.0
2017-11-08 14:30:00,63.95,63.96,63.89,63.96,12453.0,59.0164,59.0257,58.9611,59.0257,12453.0
2017-11-08 14:35:00,63.96,63.96,63.91,63.94,9422.0,59.0257,59.0257,58.9795,59.0072,9422.0
2017-11-08 14:40:00,63.94,63.96,63.92,63.92,14933.0,59.0072,59.0257,58.9888,58.9888,14933.0
2017-11-08 14:45:00,63.92,64.06,63.92,64.03,16230.0,58.9888,59.118,58.9888,59.0903,16230.0
2017-11-08 14:50:00,64.02,64.03,63.93,63.96,12309.0,59.081,59.0903,58.998,59.0257,12309.0
2017-11-08 14:55:00,63.96,63.97,63.91,63.95,7997.0,59.0257,59.0349,58.9795,59.0164,7997.0
2017-11-08 15:00:00,63.97,63.97,63.88,63.94,16293.0,59.0349,59.0349,58.9518,59.0072,16293.0
2017-11-08 15:05:00,63.95,63.99,63.92,63.94,18196.0,59.0164,59.0534,58.9888,59.0072,18196.0
2017-11-08 15:10:00,63.97,63.98,63.94,63.95,14120.0,59.0349,59.0441,59.0072,59.0164,14120.0
2017-11-08 15:15:00,63.94,64.01,63.93,63.99,26441.0,59.0072,59.0718,58.998,59.0534,26441.0
2017-11-08 15:20:00,64.0,64.02,63.96,63.99,22170.0,59.0626,59.081,59.0257,59.0534,22170.0
2017-11-08 15:25:00,63.98,64.0,63.94,63.95,15885.0,59.0441,59.0626,59.0072,59.0164,15885.0
2017-11-08 15:30:00,63.96,64.04,63.96,64.02,46467.0,59.0257,59.0995,59.0257,59.081,46467.0
2017-11-08 15:35:00,64.02,64.06,64.0,64.05,26777.0,59.081,59.118,59.0626,59.1087,26777.0
2017-11-08 15:40:00,64.06,64.06,63.99,63.99,22657.0,59.118,59.118,59.0534,59.0534,22657.0
2017-11-08 15:45:00,63.98,64.0,63.88,63.89,35214.0,59.0441,59.0626,58.9518,58.9611,35214.0
2017-11-08 15:50:00,63.88,63.89,63.78,63.84,71096.0,58.9518,58.9611,58.8596,58.9149,71096.0
2017-11-08 15:55:00,63.85,63.88,63.82,63.87,98500.0,58.9242,58.9518,58.8965,58.9426,98500.0
2017-11-09 09:30:00,63.56,64.35,63.55,64.31,42781.0,58.6565,59.3856,58.6473,59.3487,42781.0
2017-11-09 09:35:00,64.27,64.64,64.08,64.51,79162.0,59.3118,59.6532,59.1364,59.5332,79162.0
2017-11-09 09:40:00,64.48,64.54,64.27,64.29,30990.0,59.5056,59.5609,59.3118,59.3302,30990.0
2017-11-09 09:45:00,64.28,64.41,64.18,64.2,9597.0,59.321,59.441,59.2287,59.2472,9597.0
2017-11-09 09:50:00,64.19,64.35,64.15,64.35,18148.0,59.2379,59.3856,59.201,59.3856,18148.0
2017-11-09 09:55:00,64.35,64.46,64.34,64.38,14240.0,59.3856,59.4871,59.3764,59.4133,14240.0
2017-11-09 10:00:00,64.4,64.5,64.29,64.31,12386.0,59.4317,59.524,59.3302,59.3487,12386.0
2017-11-09 10:05:00,64.3,64.46,64.26,64.46,15761.0,59.3394,59.4871,59.3025,59.4871,15761.0
2017-11-09 10:10:00,64.49,64.51,64.39,64.41,10468.0,59.5148,59.5332,59.4225,59.441,10468.0
2017-11-09 10:15:00,64.43,64.52,64.42,64.48,18449.0,59.4594,59.5425,59.4502,59.5056,18449.0
2017-11-09 10:20:00,64.46,64.53,64.41,64.5,8886.0,59.4871,59.5517,59.441,59.524,8886.0
2017-11-09 10:25:00,64.49,64.58,64.48,64.57,12571.0,59.5148,59.5978,59.5056,59.5886,12571.0
2017-11-09 10:30:00,64.56,64.57,64.51,64.53,26626.0,59.5794,59.5886,59.5332,59.5517,26626.0
2017-11-09 10:35:00,64.54,64.62,64.5,64.58,17221.0,59.5609,59.6348,59.524,59.5978,17221.0
2017-11-09 10:40:00,64.58,64.74,64.56,64.71,14079.0,59.5978,59.7455,59.5794,59.7178,14079.0
2017-11-09 10:45:00,64.72,64.77,64.68,64.77,17498.0,59.727,59.7732,59.6901,59.7732,17498.0
2017-11-09 10:50:00,64.77,64.83,64.74,64.8,45209.0,59.7732,59.8286,59.7455,59.8009,45209.0
2017-11-09 10:55:00,64.8,64.85,64.78,64.84,15887.0,59.8009,59.847,59.7824,59.8378,15887.0
2017-11-09 11:00:00,64.84,64.9,64.81,64.87,36694.0,59.8378,59.8932,59.8101,59.8655,36694.0
2017-11-09 11:05:00,64.87,64.9,64.84,64.87,33404.0,59.8655,59.8932,59.8378,59.8655,33404.0
2017-11-09 11:10:00,64.86,64.99,64.81,64.94,53466.0,59.8562,59.9762,59.8101,59.9301,53466.0
2017-11-09 11:15:00,64.94,65.16,64.86,65.1,86312.0,59.9301,60.1331,59.8562,60.0777,86312.0
2017-11-09 11:20:00,65.1,65.1,64.91,65.01,34420.0,60.0777,60.0777,59.9024,59.9947,34420.0
2017-11-09 11:25:00,65.01,65.06,64.96,65.04,7276.0,59.9947,60.0408,59.9485,60.0224,7276.0
2017-11-09 11:30:00,65.03,65.05,64.96,65.03,12171.0,60.0131,60.0316,59.9485,60.0131,12171.0
2017-11-09 11:35:00,65.03,65.12,65.02,65.11,11222.0,60.0131,60.0962,60.0039,60.087,11222.0
2017-11-09 11:40:00,65.11,65.16,65.11,65.15,9815.0,60.087,60.1331,60.087,60.1239,9815.0
2017-11-09 11:45:00,65.17,65.19,65.06,65.11,19845.0,60.1423,60.1608,60.0408,60.087,19845.0
2017-11-09 11:50:00,65.13,65.18,64.97,64.98,18507.0,60.1054,60.1516,59.9578,59.967,18507.0
2017-11-09 11:55:00,64.96,64.99,64.83,64.97,16876.0,59.9485,59.9762,59.8286,59.9578,16876.0
2017-11-09 12:00:00,64.97,65.07,64.95,65.04,10871.0,59.9578,60.05,59.9393,60.0224,10871.0
2017-11-09 12:05:00,65.04,65.16,65.04,65.07,16085.0,60.0224,60.1331,60.0224,60.05,16085.0
2017-11-09 12:10:00,65.08,65.12,64.92,64.92,19917.0,60.0593,60.0962,59.9116,59.9116,19917.0
2017-11-09 12:15:00,64.91,65.0,64.91,65.0,16263.0,59.9024,59.9854,59.9024,59.9854,16263.0
2017-11-09 12:20:00,65.02,65.06,64.98,64.99,30536.0,60.0039,60.0408,59.967,59.9762,30536.0
2017-11-09 12:25:00,64.98,65.1,64.95,65.04,29795.0,59.967,60.0777,59.9393,60.0224,29795.0
2017-11-09 12:30:00,65.03,65.03,64.79,64.82,20169.0,60.0131,60.0131,59.7916,59.8193,20169.0
2017-11-09 12:35:00,64.83,64.9,64.71,64.73,32581.0,59.8286,59.8932,59.7178,59.7363,32581.0
2017-11-09 12:40:00,64.72,64.72,64.61,64.62,29042.0,59.727,59.727,59.6255,59.6348,29042.0
2017-11-09 12:45:00,64.62,64.74,64.56,64.72,25727.0,59.6348,59.7455,59.5794,59.727,25727.0
2017-11-09 12:50:00,64.72,64.78,64.71,64.72,24169.0,59.727,59.7824,59.7178,59.727,24169.0
2017-11-09 12:55:00,64.71,64.76,64.68,64.68,11053.0,59.7178,59.764,59.6901,59.6901,11053.0
2017-11-09 13:00:00,64.69,64.71,64.66,64.71,9302.0,59.6994,59.7178,59.6717,59.7178,9302.0
2017-11-09 13:05:00,64.7,64.77,64.68,64.74,18960.0,59.7086,59.7732,59.6901,59.7455,18960.0
2017-11-09 13:10:00,64.74,64.84,64.74,64.78,17120.0,59.7455,59.8378,59.7455,59.7824,17120.0
2017-11-09 13:15:00,64.76,64.91,64.75,64.89,15294.0,59.764,59.9024,59.7547,59.8839,15294.0
2017-11-09 13:20:00,64.89,64.96,64.89,64.89,24341.0,59.8839,59.9485,59.8839,59.8839,24341.0
2017-11-09 13:25:00,64.89,65.04,64.89,64.98,18895.0,59.8839,60.0224,59.8839,59.967,18895.0
2017-11-09 13:30:00,64.98,65.04,64.92,64.92,33914.0,59.967,60.0224,59.9116,59.9116,33914.0
2017-11-09 13:35:00,64.92,65.07,64.92,64.96,21088.0,59.9116,60.05,59.9116,59.9485,21088.0
2017-11-09 13:40:00,64.96,65.12,64.96,65.09,41769.0,59.9485,60.0962,59.9485,60.0685,41769.0
2017-11-09 13:45:00,65.1,65.11,64.99,65.0,35215.0,60.0777,60.087,59.9762,59.9854,35215.0
2017-11-09 13:50:00,65.0,65.04,64.92,64.99,41082.0,59.9854,60.0224,59.9116,59.9762,41082.0
2017-11-09 13:55:00,64.99,65.0,64.94,64.97,12210.0,59.9762,59.9854,59.9301,59.9578,12210.0
2017-11-09 14:00:00,64.97,65.1,64.97,65.07,18053.0,59.9578,60.0777,59.9578,60.05,18053.0
2017-11-09 14:05:00,65.08,65.1,64.9,64.93,30680.0,60.0593,60.0777,59.8932,59.9208,30680.0
2017-11-09 14:10:00,64.92,64.94,64.88,64.9,17223.0,59.9116,59.9301,59.8747,59.8932,17223.0
2017-11-09 14:15:00,64.91,64.97,64.89,64.97,11095.0,59.9024,59.9578,59.8839,59.9578,11095.0
2017-11-09 14:20:00,64.98,65.0,64.89,64.9,13296.0,59.967,59.9854,59.8839,59.8932,13296.0
2017-11-09 14:25:00,64.9,64.99,64.9,64.93,9165.0,59.8932,59.9762,59.8932,59.9208,9165.0
2017-11-09 14:30:00,64.94,64.99,64.9,64.9,8984.0,59.9301,59.9762,59.8932,59.8932,8984.0
2017-11-09 14:35:00,64.9,64.91,64.8,64.84,22249.0,59.8932,59.9024,59.8009,59.8378,22249.0
2017-11-09 14:40:00,64.83,64.83,64.79,64.79,15453.0,59.8286,59.8286,59.7916,59.7916,15453.0
2017-11-09 14:45:00,64.79,64.84,64.73,64.83,11575.0,59.7916,59.8378,59.7363,59.8286,11575.0
2017-11-09 14:50:00,64.83,64.83,64.78,64.78,15276.0,59.8286,59.8286,59.7824,59.7824,15276.0
2017-11-09 14:55:00,64.77,64.79,64.68,64.68,11276.0,59.7732,59.7916,59.6901,59.6901,11276.0
2017-11-09 15:00:00,64.69,64.75,64.67,64.7,13594.0,59.6994,59.7547,59.6809,59.7086,13594.0
2017-11-09 15:05:00,64.7,64.8,64.69,64.79,15708.0,59.7086,59.8009,59.6994,59.7916,15708.0
2017-11-09 15:10:00,64.77,64.78,64.7,64.73,19100.0,59.7732,59.7824,59.7086,59.7363,19100.0
2017-11-09 15:15:00,64.73,64.77,64.7,64.73,29069.0,59.7363,59.7732,59.7086,59.7363,29069.0
2017-11-09 15:20:00,64.72,64.72,64.68,64.7,23989.0,59.727,59.727,59.6901,59.7086,23989.0
2017-11-09 15:25:00,64.7,64.71,64.66,64.7,20001.0,59.7086,59.7178,59.6717,59.7086,20001.0
2017-11-09 15:30:00,64.7,64.72,64.6,64.63,32742.0,59.7086,59.727,59.6163,59.644,32742.0
2017-11-09 15:35:00,64.64,64.67,64.6,64.63,26954.0,59.6532,59.6809,59.6163,59.644,26954.0
2017-11-09 15:40:00,64.63,64.66,64.59,64.63,34215.0,59.644,59.6717,59.6071,59.644,34215.0
2017-11-09 15:45:00,64.64,64.65,64.54,64.55,33441.0,59.6532,59.6624,59.5609,59.5702,33441.0
2017-11-09 15:50:00,64.6,64.6,64.49,64.52,111169.0,59.6163,59.6163,59.5148,59.5425,111169.0
2017-11-09 15:55:00,64.51,64.58,64.51,64.57,125614.0,59.5332,59.5978,59.5332,59.5886,125614.0
2017-11-10 09:30:00,64.29,65.4,64.29,65.4,81124.0,59.3302,60.3546,59.3302,60.3546,81124.0
2017-11-10 09:35:00,65.4,65.47,64.91,65.08,57382.0,60.3546,60.4192,59.9024,60.0593,57382.0
2017-11-10 09:40:00,65.1,65.3,65.02,65.27,26506.0,60.0777,60.2623,60.0039,60.2346,26506.0
2017-11-10 09:45:00,65.25,65.4,65.15,65.32,27774.0,60.2162,60.3546,60.1239,60.2808,27774.0
2017-11-10 09:50:00,65.33,65.33,65.08,65.16,36021.0,60.29,60.29,60.0593,60.1331,36021.0
2017-11-10 09:55:00,65.17,65.2,65.09,65.11,41579.0,60.1423,60.17,60.0685,60.087,41579.0
2017-11-10 10:00:00,65.13,65.2,64.77,65.01,37913.0,60.1054,60.17,59.7732,59.9947,37913.0
2017-11-10 10:05:00,65.03,65.1,64.94,64.94,37116.0,60.0131,60.0777,59.9301,59.9301,37116.0
2017-11-10 10:10:00,64.97,65.06,64.84,64.88,38304.0,59.9578,60.0408,59.8378,59.8747,38304.0
2017-11-10 10:15:00,64.89,64.98,64.83,64.87,45079.0,59.8839,59.967,59.8286,59.8655,45079.0
2017-11-10 10:20:00,64.89,64.89,64.67,64.8,38627.0,59.8839,59.8839,59.6809,59.8009,38627.0
2017-11-10 10:25:00,64.82,65.09,64.8,65.06,82736.0,59.8193,60.0685,59.8009,60.0408,82736.0
2017-11-10 10:30:00,65.08,65.11,64.91,64.92,23348.0,60.0593,60.087,59.9024,59.9116,23348.0
2017-11-10 10:35:00,64.95,65.05,64.9,65.04,21778.0,59.9393,60.0316,59.8932,60.0224,21778.0
2017-11-10 10:40:00,65.07,65.24,65.05,65.24,22159.0,60.05,60.2069,60.0316,60.2069,22159.0
2017-11-10 10:45:00,65.25,65.29,65.13,65.17,22423.0,60.2162,60.2531,60.1054,60.1423,22423.0
2017-11-10 10:50:00,65.17,65.18,64.98,64.99,18701.0,60.1423,60.1516,59.967,59.9762,18701.0
2017-11-10 10:55:00,65.0,65.04,64.95,65.04,20231.0,59.9854,60.0224,59.9393,60.0224,20231.0
2017-11-10 11:00:00,65.03,65.17,65.0,65.17,16622.0,60.0131,60.1423,59.9854,60.1423,16622.0
2017-11-10 11:05:00,65.15,65.24,65.15,65.22,16081.0,60.1239,60.2069,60.1239,60.1885,16081.0
2017-11-10 11:10:00,65.22,65.37,65.22,65.36,23700.0,60.1885,60.3269,60.1885,60.3177,23700.0
2017-11-10 11:15:00,65.35,65.35,65.26,65.28,10595.0,60.3084,60.3084,60.2254,60.2438,10595.0
2017-11-10 11:20:00,65.27,65.27,65.19,65.2,16785.0,60.2346,60.2346,60.1608,60.17,16785.0
2017-11-10 11:25:00,65.22,65.3,65.22,65.29,10585.0,60.1885,60.2623,60.1885,60.2531,10585.0
2017-11-10 11:30:00,65.3,65.37,65.29,65.31,18529.0,60.2623,60.3269,60.2531,60.2715,18529.0
2017-11-10 11:35:00,65.31,65.39,65.26,65.35,14340.0,60.2715,60.3454,60.2254,60.3084,14340.0
2017-11-10 11:40:00,65.38,65.49,65.36,65.48,18851.0,60.3361,60.4376,60.3177,60.4284,18851.0
2017-11-10 11:45:00,65.48,65.58,65.44,65.56,44598.0,60.4284,60.5207,60.3915,60.5022,44598.0
2017-11-10 11:50:00,65.56,65.58,65.52,65.52,30152.0,60.5022,60.5207,60.4653,60.4653,30152.0
2017-11-10 11:55:00,65.52,65.59,65.52,65.54,26005.0,60.4653,60.5299,60.4653,60.4838,26005.0
2017-11-10 12:00:00,65.55,65.59,65.47,65.47,16105.0,60.493,60.5299,60.4192,60.4192,16105.0
2017-11-10 12:05:00,65.47,65.55,65.47,65.52,16147.0,60.4192,60.493,60.4192,60.4653,16147.0
2017-11-10 12:10:00,65.51,65.58,65.51,65.58,10210.0,60.4561,60.5207,60.4561,60.5207,10210.0
2017-11-10 12:15:00,65.56,65.7,65.56,65.66,35005.0,60.5022,60.6314,60.5022,60.5945,35005.0
2017-11-10 12:20:00,65.63,65.68,65.59,65.62,44095.0,60.5668,60.613,60.5299,60.5576,44095.0
2017-11-10 12:25:00,65.63,65.68,65.61,65.68,23272.0,60.5668,60.613,60.5484,60.613,23272.0
2017-11-10 12:30:00,65.68,65.69,65.49,65.49,33106.0,60.613,60.6222,60.4376,60.4376,33106.0
2017-11-10 12:35:00,65.49,65.5,65.46,65.49,18717.0,60.4376,60.4469,60.41,60.4376,18717.0
2017-11-10 12:40:00,65.49,65.49,65.42,65.42,39774.0,60.4376,60.4376,60.373,60.373,39774.0
2017-11-10 12:45:00,65.41,65.42,65.3,65.33,40317.0,60.3638,60.373,60.2623,60.29,40317.0
2017-11-10 12:50:00,65.32,65.49,65.32,65.47,17908.0,60.2808,60.4376,60.2808,60.4192,17908.0
2017-11-10 12:55:00,65.47,65.48,65.31,65.34,28796.0,60.4192,60.4284,60.2715,60.2992,28796.0
2017-11-10 13:00:00,65.36,65.49,65.34,65.47,43291.0,60.3177,60.4376,60.2992,60.4192,43291.0
2017-11-10 13:05:00,65.48,65.5,65.37,65.38,42168.0,60.4284,60.4469,60.3269,60.3361,42168.0
2017-11-10 13:10:00,65.41,65.41,65.16,65.16,28659.0,60.3638,60.3638,60.1331,60.1331,28659.0
2017-11-10 13:15:00,65.16,65.24,65.12,65.19,10468.0,60.1331,60.2069,60.0962,60.1608,10468.0
2017-11-10 13:20:00,65.18,65.23,65.14,65.21,11741.0,60.1516,60.1977,60.1146,60.1792,11741.0
2017-11-10 13:25:00,65.2,65.28,65.19,65.26,12227.0,60.17,60.2438,60.1608,60.2254,12227.0
2017-11-10 13:30:00,65.26,65.27,65.19,65.22,17977.0,60.2254,60.2346,60.1608,60.1885,17977.0
2017-11-10 13:35:00,65.22,65.25,65.18,65.22,13341.0,60.1885,60.2162,60.1516,60.1885,13341.0
2017-11-10 13:40:00,65.2,65.25,65.2,65.23,13600.0,60.17,60.2162,60.17,60.1977,13600.0
2017-11-10 13:45:00,65.25,65.29,65.24,65.27,10050.0,60.2162,60.2531,60.2069,60.2346,10050.0
2017-11-10 13:50:00,65.27,65.32,65.26,65.32,14945.0,60.2346,60.2808,60.2254,60.2808,14945.0
2017-11-10 13:55:00,65.33,65.33,65.19,65.22,35271.0,60.29,60.29,60.1608,60.1885,35271.0
2017-11-10 14:00:00,65.23,65.23,65.2,65.22,10539.0,60.1977,60.1977,60.17,60.1885,10539.0
2017-11-10 14:05:00,65.22,65.32,65.22,65.32,21943.0,60.1885,60.2808,60.1885,60.2808,21943.0
2017-11-10 14:10:00,65.32,65.41,65.31,65.41,23049.0,60.2808,60.3638,60.2715,60.3638,23049.0
2017-11-10 14:15:00,65.41,65.49,65.41,65.47,21283.0,60.3638,60.4376,60.3638,60.4192,21283.0
2017-11-10 14:20:00,65.46,65.53,65.46,65.52,19229.0,60.41,60.4746,60.41,60.4653,19229.0
2017-11-10 14:25:00,65.53,65.62,65.52,65.61,33074.0,60.4746,60.5576,60.4653,60.5484,33074.0
2017-11-10 14:30:00,65.61,65.67,65.59,65.64,32635.0,60.5484,60.6038,60.5299,60.5761,32635.0
2017-11-10 14:35:00,65.65,65.71,65.64,65.66,25639.0,60.5853,60.6407,60.5761,60.5945,25639.0
2017-11-10 14:40:00,65.67,65.74,65.66,65.7,35967.0,60.6038,60.6684,60.5945,60.6314,35967.0
2017-11-10 14:45:00,65.7,65.72,65.59,65.6,32114.0,60.6314,60.6499,60.5299,60.5392,32114.0
2017-11-10 14:50:00,65.59,65.64,65.56,65.63,19193.0,60.5299,60.5761,60.5022,60.5668,19193.0
2017-11-10 14:55:00,65.64,65.65,65.54,65.55,19647.0,60.5761,60.5853,60.4838,60.493,19647.0
2017-11-10 15:00:00,65.56,65.68,65.55,65.65,26904.0,60.5022,60.613,60.493,60.5853,26904.0
2017-11-10 15:05:00,65.66,65.73,65.63,65.73,40388.0,60.5945,60.6591,60.5668,60.6591,40388.0
2017-11-10 15:10:00,65.73,65.74,65.57,65.59,37112.0,60.6591,60.6684,60.5115,60.5299,37112.0
2017-11-10 15:15:00,65.59,65.65,65.57,65.65,29675.0,60.5299,60.5853,60.5115,60.5853,29675.0
2017-11-10 15:20:00,65.65,65.73,65.64,65.73,24595.0,60.5853,60.6591,60.5761,60.6591,24595.0
2017-11-10 15:25:00,65.73,65.74,65.69,65.7,35837.0,60.6591,60.6684,60.6222,60.6314,35837.0
2017-11-10 15:30:00,65.69,65.73,65.66,65.71,29584.0,60.6222,60.6591,60.5945,60.6407,29584.0
2017-11-10 15:35:00,65.71,65.76,65.66,65.69,44846.0,60.6407,60.6868,60.5945,60.6222,44846.0
2017-11-10 15:40:00,65.7,65.73,65.62,65.63,39713.0,60.6314,60.6591,60.5576,60.5668,39713.0
2017-11-10 15:45:00,65.63,65.71,65.61,65.7,45137.0,60.5668,60.6407,60.5484,60.6314,45137.0
2017-11-10 15:50:00,65.71,65.8,65.71,65.8,74667.0,60.6407,60.7237,60.6407,60.7237,74667.0
2017-11-10 15:55:00,65.79,65.8,65.69,65.76,163729.0,60.7145,60.7237,60.6222,60.6868,163729.0
2017-11-13 09:30:00,65.16,65.6,65.15,65.39,113236.0,60.1331,60.5392,60.1239,60.3454,113236.0
2017-11-13 09:35:00,65.42,65.89,65.42,65.83,32414.0,60.373,60.8068,60.373,60.7514,32414.0
2017-11-13 09:40:00,65.83,65.86,65.69,65.69,57697.0,60.7514,60.7791,60.6222,60.6222,57697.0
2017-11-13 09:45:00,65.68,65.75,65.58,65.6,22610.0,60.613,60.6776,60.5207,60.5392,22610.0
2017-11-13 09:50:00,65.6,65.69,65.54,65.55,29765.0,60.5392,60.6222,60.4838,60.493,29765.0
2017-11-13 09:55:00,65.54,65.58,65.41,65.51,90116.0,60.4838,60.5207,60.3638,60.4561,90116.0
2017-11-13 10:00:00,65.52,65.72,65.52,65.57,28187.0,60.4653,60.6499,60.4653,60.5115,28187.0
2017-11-13 10:05:00,65.57,65.75,65.57,65.63,41603.0,60.5115,60.6776,60.5115,60.5668,41603.0
2017-11-13 10:10:00,65.63,65.71,65.52,65.56,39504.0,60.5668,60.6407,60.4653,60.5022,39504.0
2017-11-13 10:15:00,65.57,65.69,65.56,65.68,30449.0,60.5115,60.6222,60.5022,60.613,30449.0
2017-11-13 10:20:00,65.67,65.74,65.64,65.74,14341.0,60.6038,60.6684,60.5761,60.6684,14341.0
2017-11-13 10:25:00,65.75,65.78,65.72,65.75,15695.0,60.6776,60.7053,60.6499,60.6776,15695.0
2017-11-13 10:30:00,65.74,65.75,65.68,65.7,19350.0,60.6684,60.6776,60.613,60.6314,19350.0
2017-11-13 10:35:00,65.71,65.72,65.67,65.71,14147.0,60.6407,60.6499,60.6038,60.6407,14147.0
2017-11-13 10:40:00,65.72,65.74,65.68,65.69,10327.0,60.6499,60.6684,60.613,60.6222,10327.0
2017-11-13 10:45:00,65.7,65.72,65.64,65.68,18848.0,60.6314,60.6499,60.5761,60.613,18848.0
2017-11-13 10:50:00,65.68,65.79,65.68,65.79,12974.0,60.613,60.7145,60.613,60.7145,12974.0
2017-11-13 10:55:00,65.79,65.85,65.71,65.76,20167.0,60.7145,60.7699,60.6407,60.6868,20167.0
2017-11-13 11:00:00,65.77,65.87,65.77,65.81,20357.0,60.696,60.7883,60.696,60.733,20357.0
2017-11-13 11:05:00,65.81,65.88,65.78,65.78,27514.0,60.733,60.7976,60.7053,60.7053,27514.0
2017-11-13 11:10:00,65.79,65.82,65.73,65.73,21613.0,60.7145,60.7422,60.6591,60.6591,21613.0
2017-11-13 11:15:00,65.73,65.79,65.72,65.76,15628.0,60.6591,60.7145,60.6499,60.6868,15628.0
2017-11-13 11:20:00,65.76,65.77,65.63,65.65,19646.0,60.6868,60.696,60.5668,60.5853,19646.0
2017-11-13 11:25:00,65.64,65.64,65.49,65.5,41375.0,60.5761,60.5761,60.4376,60.4469,41375.0
2017-11-13 11:30:00,65.49,65.5,65.45,65.47,24591.0,60.4376,60.4469,60.4007,60.4192,24591.0
2017-11-13 11:35:00,65.47,65.52,65.41,65.43,27497.0,60.4192,60.4653,60.3638,60.3823,27497.0
2017-11-13 11:40:00,65.43,65.44,65.37,65.43,23850.0,60.3823,60.3915,60.3269,60.3823,23850.0
2017-11-13 11:45:00,65.42,65.46,65.4,65.42,20143.0,60.373,60.41,60.3546,60.373,20143.0
2017-11-13 11:50:00,65.42,65.43,65.32,65.34,18908.0,60.373,60.3823,60.2808,60.2992,18908.0
2017-11-13 11:55:00,65.34,65.34,65.18,65.23,33389.0,60.2992,60.2992,60.1516,60.1977,33389.0
2017-11-13 12:00:00,65.25,65.26,65.18,65.18,20819.0,60.2162,60.2254,60.1516,60.1516,20819.0
2017-11-13 12:05:00,65.19,65.21,65.02,65.04,41488.0,60.1608,60.1792,60.0039,60.0224,41488.0
2017-11-13 12:10:00,65.05,65.1,64.97,64.97,24782.0,60.0316,60.0777,59.9578,59.9578,24782.0
2017-11-13 12:15:00,64.99,64.99,64.89,64.89,18089.0,59.9762,59.9762,59.8839,59.8839,18089.0
2017-11-13 12:20:00,64.89,64.94,64.87,64.9,15923.0,59.8839,59.9301,59.8655,59.8932,15923.0
2017-11-13 12:25:00,64.89,64.9,64.76,64.76,25220.0,59.8839,59.8932,59.764,59.764,25220.0
2017-11-13 12:30:00,64.77,64.84,64.74,64.81,16070.0,59.7732,59.8378,59.7455,59.8101,16070.0
2017-11-13 12:35:00,64.8,64.8,64.74,64.76,9888.0,59.8009,59.8009,59.7455,59.764,9888.0
2017-11-13 12:40:00,64.78,64.83,64.77,64.81,9098.0,59.7824,59.8286,59.7732,59.8101,9098.0
2017-11-13 12:45:00,64.8,64.8,64.71,64.77,23502.0,59.8009,59.8009,59.7178,59.7732,23502.0
2017-11-13 12:50:00,64.77,64.8,64.74,64.75,12169.0,59.7732,59.8009,59.7455,59.7547,12169.0
2017-11-13 12:55:00,64.75,64.77,64.72,64.73,12872.0,59.7547,59.7732,59.727,59.7363,12872.0
2017-11-13 13:00:00,64.72,64.8,64.72,64.77,10466.0,59.727,59.8009,59.727,59.7732,10466.0
2017-11-13 13:05:00,64.77,64.87,64.72,64.86,7077.0,59.7732,59.8655,59.727,59.8562,7077.0
2017-11-13 13:10:00,64.85,64.85,64.81,64.83,14758.0,59.847,59.847,59.8101,59.8286,14758.0
2017-11-13 13:15:00,64.83,64.84,64.75,64.76,10283.0,59.8286,59.8378,59.7547,59.764,10283.0
2017-11-13 13:20:00,64.75,64.79,64.73,64.79,8439.0,59.7547,59.7916,59.7363,59.7916,8439.0
2017-11-13 13:25:00,64.79,64.94,64.79,64.94,4900.0,59.7916,59.9301,59.7916,59.9301,4900.0
2017-11-13 13:30:00,64.94,65.01,64.87,64.95,14106.0,59.9301,59.9947,59.8655,59.9393,14106.0
2017-11-13 13:35:00,64.96,65.05,64.91,64.97,10438.0,59.9485,60.0316,59.9024,59.9578,10438.0
2017-11-13 13:40:00,64.97,64.97,64.88,64.88,7770.0,59.9578,59.9578,59.8747,59.8747,7770.0
2017-11-13 13:45:00,64.87,64.96,64.87,64.9,12521.0,59.8655,59.9485,59.8655,59.8932,12521.0
2017-11-13 13:50:00,64.89,64.94,64.88,64.88,8643.0,59.8839,59.9301,59.8747,59.8747,8643.0
2017-11-13 13:55:00,64.88,64.94,64.87,64.92,8040.0,59.8747,59.9301,59.8655,59.9116,8040.0
2017-11-13 14:00:00,64.92,64.94,64.88,64.92,14662.0,59.9116,59.9301,59.8747,59.9116,14662.0
2017-11-13 14:05:00,64.93,64.97,64.88,64.93,13454.0,59.9208,59.9578,59.8747,59.9208,13454.0
2017-11-13 14:10:00,64.93,65.02,64.93,64.97,11647.0,59.9208,60.0039,59.9208,59.9578,11647.0
2017-11-13 14:15:00,64.97,65.08,64.97,65.05,17317.0,59.9578,60.0593,59.9578,60.0316,17317.0
2017-11-13 14:20:00,65.05,65.13,65.03,65.13,10811.0,60.0316,60.1054,60.0131,60.1054,10811.0
2017-11-13 14:25:00,65.13,65.13,65.08,65.08,12151.0,60.1054,60.1054,60.0593,60.0593,12151.0
2017-11-13 14:30:00,65.09,65.11,65.08,65.09,9470.0,60.0685,60.087,60.0593,60.0685,9470.0
2017-11-13 14:35:00,65.1,65.12,65.08,65.11,6900.0,60.0777,60.0962,60.0593,60.087,6900.0
2017-11-13 14:40:00,65.1,65.12,65.06,65.07,6832.0,60.0777,60.0962,60.0408,60.05,6832.0
2017-11-13 14:45:00,65.08,65.09,65.01,65.02,19381.0,60.0593,60.0685,59.9947,60.0039,19381.0
2017-11-13 14:50:00,65.02,65.1,65.02,65.09,10405.0,60.0039,60.0777,60.0039,60.0685,10405.0
2017-11-13 14:55:00,65.09,65.15,65.09,65.13,15424.0,60.0685,60.1239,60.0685,60.1054,15424.0
2017-11-13 15:00:00,65.13,65.13,65.02,65.02,24616.0,60.1054,60.1054,60.0039,60.0039,24616.0
2017-11-13 15:05:00,65.01,65.04,64.97,64.97,29583.0,59.9947,60.0224,59.9578,59.9578,29583.0
2017-11-13 15:10:00,64.98,64.99,64.94,64.96,21327.0,59.967,59.9762,59.9301,59.9485,21327.0
2017-11-13 15:15:00,64.96,65.09,64.94,65.08,23557.0,59.9485,60.0685,59.9301,60.0593,23557.0
2017-11-13 15:20:00,65.09,65.15,65.05,65.14,25402.0,60.0685,60.1239,60.0316,60.1146,25402.0
2017-11-13 15:25:00,65.14,65.16,65.04,65.05,33125.0,60.1146,60.1331,60.0224,60.0316,33125.0
2017-11-13 15:30:00,65.04,65.07,64.9,64.91,49991.0,60.0224,60.05,59.8932,59.9024,49991.0
2017-11-13 15:35:00,64.9,64.99,64.9,64.94,32945.0,59.8932,59.9762,59.8932,59.9301,32945.0
2017-11-13 15:40:00,64.94,64.99,64.87,64.89,57019.0,59.9301,59.9762,59.8655,59.8839,57019.0
2017-11-13 15:45:00,64.89,64.92,64.84,64.87,65021.0,59.8839,59.9116,59.8378,59.8655,65021.0
2017-11-13 15:50:00,64.88,64.93,64.81,64.81,94393.0,59.8747,59.9208,59.8101,59.8101,94393.0
2017-11-13 15:55:00,64.82,64.92,64.78,64.91,197577.0,59.8193,59.9116,59.7824,59.9024,197577.0
2017-11-14 09:30:00,64.02,64.39,63.56,63.79,188527.0,59.081,59.4225,58.6565,58.8688,188527.0
2017-11-14 09:35:00,63.75,64.18,63.69,63.95,124593.0,58.8319,59.2287,58.7765,59.0164,124593.0
2017-11-14 09:40:00,63.97,64.64,63.94,64.44,101948.0,59.0349,59.6532,59.0072,59.4686,101948.0
2017-11-14 09:45:00,64.4,64.86,64.39,64.66,171601.0,59.4317,59.8562,59.4225,59.6717,171601.0
2017-11-14 09:50:00,64.68,64.78,64.46,64.64,50133.0,59.6901,59.7824,59.4871,59.6532,50133.0
2017-11-14 09:55:00,64.62,64.91,64.52,64.72,85404.0,59.6348,59.9024,59.5425,59.727,85404.0
2017-11-14 10:00:00,64.71,64.71,64.43,64.5,88022.0,59.7178,59.7178,59.4594,59.524,88022.0
2017-11-14 10:05:00,64.48,64.6,64.44,64.48,66156.0,59.5056,59.6163,59.4686,59.5056,66156.0
2017-11-14 10:10:00,64.47,64.54,64.43,64.52,25636.0,59.4963,59.5609,59.4594,59.5425,25636.0
2017-11-14 10:15:00,64.52,64.68,64.28,64.31,46878.0,59.5425,59.6901,59.321,59.3487,46878.0
2017-11-14 10:20:00,64.3,64.38,64.19,64.26,45026.0,59.3394,59.4133,59.2379,59.3025,45026.0
2017-11-14 10:25:00,64.26,64.4,64.23,64.4,43662.0,59.3025,59.4317,59.2748,59.4317,43662.0
2017-11-14 10:30:00,64.38,64.4,64.2,64.3,29708.0,59.4133,59.4317,59.2472,59.3394,29708.0
2017-11-14 10:35:00,64.3,64.48,64.28,64.43,16063.0,59.3394,59.5056,59.321,59.4594,16063.0
2017-11-14 10:40:00,64.43,64.43,64.32,64.34,19004.0,59.4594,59.4594,59.3579,59.3764,19004.0
2017-11-14 10:45:00,64.34,64.46,64.33,64.43,21588.0,59.3764,59.4871,59.3671,59.4594,21588.0
2017-11-14 10:50:00,64.42,64.45,64.39,64.43,21594.0,59.4502,59.4779,59.4225,59.4594,21594.0
2017-11-14 10:55:00,64.42,64.43,64.31,64.32,27632.0,59.4502,59.4594,59.3487,59.3579,27632.0
2017-11-14 11:00:00,64.34,64.35,64.14,64.14,22194.0,59.3764,59.3856,59.1918,59.1918,22194.0
2017-11-14 11:05:00,64.13,64.25,64.11,64.11,26329.0,59.1826,59.2933,59.1641,59.1641,26329.0
2017-11-14 11:10:00,64.1,64.15,64.07,64.07,21960.0,59.1549,59.201,59.1272,59.1272,21960.0
2017-11-14 11:15:00,64.06,64.11,63.99,64.02,28442.0,59.118,59.1641,59.0534,59.081,28442.0
2017-11-14 11:20:00,64.02,64.22,64.01,64.18,36572.0,59.081,59.2656,59.0718,59.2287,36572.0
2017-11-14 11:25:00,64.18,64.36,64.11,64.35,38597.0,59.2287,59.3948,59.1641,59.3856,38597.0
2017-11-14 11:30:00,64.34,64.39,64.26,64.26,19780.0,59.3764,59.4225,59.3025,59.3025,19780.0
2017-11-14 11:35:00,64.25,64.29,64.14,64.19,25409.0,59.2933,59.3302,59.1918,59.2379,25409.0
2017-11-14 11:40:00,64.21,64.26,64.14,64.19,14947.0,59.2564,59.3025,59.1918,59.2379,14947.0
2017-11-14 11:45:00,64.17,64.19,63.97,63.97,31414.0,59.2195,59.2379,59.0349,59.0349,31414.0
2017-11-14 11:50:00,63.96,64.08,63.88,63.88,39354.0,59.0257,59.1364,58.9518,58.9518,39354.0
2017-11-14 11:55:00,63.86,63.96,63.8,63.92,45998.0,58.9334,59.0257,58.878,58.9888,45998.0
2017-11-14 12:00:00,63.93,63.93,63.8,63.86,74477.0,58.998,58.998,58.878,58.9334,74477.0
2017-11-14 12:05:00,63.85,63.93,63.81,63.87,37089.0,58.9242,58.998,58.8872,58.9426,37089.0
2017-11-14 12:10:00,63.88,63.94,63.86,63.93,28662.0,58.9518,59.0072,58.9334,58.998,28662.0
2017-11-14 12:15:00,63.94,64.0,63.85,63.99,35539.0,59.0072,59.0626,58.9242,59.0534,35539.0
2017-11-14 12:20:00,63.97,64.04,63.96,64.03,19144.0,59.0349,59.0995,59.0257,59.0903,19144.0
2017-11-14 12:25:00,64.04,64.1,64.0,64.03,18846.0,59.0995,59.1549,59.0626,59.0903,18846.0
2017-11-14 12:30:00,64.03,64.03,63.94,63.98,47260.0,59.0903,59.0903,59.0072,59.0441,47260.0
2017-11-14 12:35:00,63.96,64.02,63.93,63.97,30906.0,59.0257,59.081,58.998,59.0349,30906.0
2017-11-14 12:40:00,63.98,64.0,63.9,63.97,26785.0,59.0441,59.0626,58.9703,59.0349,26785.0
2017-11-14 12:45:00,63.96,64.0,63.9,63.95,29069.0,59.0257,59.0626,58.9703,59.0164,29069.0
2017-11-14 12:50:00,63.95,64.04,63.87,63.9,29024.0,59.0164,59.0995,58.9426,58.9703,29024.0
2017-11-14 12:55:00,63.9,64.08,63.9,64.05,34500.0,58.9703,59.1364,58.9703,59.1087,34500.0
2017-11-14 13:00:00,64.06,64.14,64.03,64.07,23704.0,59.118,59.1918,59.0903,59.1272,23704.0
2017-11-14 13:05:00,64.06,64.14,64.04,64.08,11953.0,59.118,59.1918,59.0995,59.1364,11953.0
2017-11-14 13:10:00,64.1,64.19,64.09,64.19,15769.0,59.1549,59.2379,59.1456,59.2379,15769.0
2017-11-14 13:15:00,64.16,64.18,64.04,64.06,17867.0,59.2102,59.2287,59.0995,59.118,17867.0
2017-11-14 13:20:00,64.06,64.14,64.04,64.06,19514.0,59.118,59.1918,59.0995,59.118,19514.0
2017-11-14 13:25:00,64.07,64.11,64.02,64.03,11104.0,59.1272,59.1641,59.081,59.0903,11104.0
2017-11-14 13:30:00,64.02,64.11,64.02,64.09,21266.0,59.081,59.1641,59.081,59.1456,21266.0
2017-11-14 13:35:00,64.1,64.19,64.09,64.16,14719.0,59.1549,59.2379,59.1456,59.2102,14719.0
2017-11-14 13:40:00,64.17,64.18,64.09,64.13,27077.0,59.2195,59.2287,59.1456,59.1826,27077.0
2017-11-14 13:45:00,64.13,64.25,64.09,64.19,64944.0,59.1826,59.2933,59.1456,59.2379,64944.0
2017-11-14 13:50:00,64.18,64.19,64.12,64.13,32333.0,59.2287,59.2379,59.1733,59.1826,32333.0
2017-11-14 13:55:00,64.13,64.16,64.09,64.11,34426.0,59.1826,59.2102,59.1456,59.1641,34426.0
2017-11-14 14:00:00,64.1,64.18,64.09,64.17,12134.0,59.1549,59.2287,59.1456,59.2195,12134.0
2017-11-14 14:05:00,64.17,64.18,64.13,64.14,15375.0,59.2195,59.2287,59.1826,59.1918,15375.0
2017-11-14 14:10:00,64.15,64.25,64.12,64.24,22068.0,59.201,59.2933,59.1733,59.2841,22068.0
2017-11-14 14:15:00,64.24,64.26,64.17,64.2,13859.0,59.2841,59.3025,59.2195,59.2472,13859.0
2017-11-14 14:20:00,64.21,64.29,64.2,64.23,17803.0,59.2564,59.3302,59.2472,59.2748,17803.0
2017-11-14 14:25:00,64.23,64.26,64.19,64.25,20858.0,59.2748,59.3025,59.2379,59.2933,20858.0
2017-11-14 14:30:00,64.25,64.25,64.17,64.19,19840.0,59.2933,59.2933,59.2195,59.2379,19840.0
2017-11-14 14:35:00,64.18,64.23,64.16,64.18,18266.0,59.2287,59.2748,59.2102,59.2287,18266.0
2017-11-14 14:40:00,64.18,64.19,64.13,64.15,14492.0,59.2287,59.2379,59.1826,59.201,14492.0
2017-11-14 14:45:00,64.16,64.2,64.14,64.18,16306.0,59.2102,59.2472,59.1918,59.2287,16306.0
2017-11-14 14:50:00,64.18,64.2,64.16,64.19,30571.0,59.2287,59.2472,59.2102,59.2379,30571.0
2017-11-14 14:55:00,64.19,64.21,64.15,64.16,42146.0,59.2379,59.2564,59.201,59.2102,42146.0
2017-11-14 15:00:00,64.16,64.32,64.15,64.3,52219.0,59.2102,59.3579,59.201,59.3394,52219.0
2017-11-14 15:05:00,64.3,64.46,64.28,64.46,29613.0,59.3394,59.4871,59.321,59.4871,29613.0
2017-11-14 15:10:00,64.45,64.47,64.41,64.45,23223.0,59.4779,59.4963,59.441,59.4779,23223.0
2017-11-14 15:15:00,64.45,64.5,64.44,64.48,25206.0,59.4779,59.524,59.4686,59.5056,25206.0
2017-11-14 15:20:00,64.48,64.5,64.45,64.48,28492.0,59.5056,59.524,59.4779,59.5056,28492.0
2017-11-14 15:25:00,64.49,64.49,64.41,64.42,27194.0,59.5148,59.5148,59.441,59.4502,27194.0
2017-11-14 15:30:00,64.44,64.53,64.44,64.53,46589.0,59.4686,59.5517,59.4686,59.5517,46589.0
2017-11-14 15:35:00,64.53,64.54,64.41,64.42,41852.0,59.5517,59.5609,59.441,59.4502,41852.0
2017-11-14 15:40:00,64.41,64.45,64.4,64.42,26607.0,59.441,59.4779,59.4317,59.4502,26607.0
2017-11-14 15:45:00,64.42,64.51,64.41,64.51,41162.0,59.4502,59.5332,59.441,59.5332,41162.0
2017-11-14 15:50:00,64.52,64.6,64.38,64.6,117331.0,59.5425,59.6163,59.4133,59.6163,117331.0
2017-11-14 15:55:00,64.59,64.61,64.43,64.47,263215.0,59.6071,59.6255,59.4594,59.4963,263215.0
2017-11-15 09:30:00,64.24,64.37,63.96,63.96,49328.0,59.2841,59.404,59.0257,59.0257,49328.0
2017-11-15 09:35:00,64.05,64.23,63.91,64.17,13873.0,59.1087,59.2748,58.9795,59.2195,13873.0
2017-11-15 09:40:00,64.18,64.19,63.99,63.99,18962.0,59.2287,59.2379,59.0534,59.0534,18962.0
2017-11-15 09:45:00,63.96,64.37,63.96,64.35,29069.0,59.0257,59.404,59.0257,59.3856,29069.0
2017-11-15 09:50:00,64.31,64.58,64.31,64.57,45152.0,59.3487,59.5978,59.3487,59.5886,45152.0
2017-11-15 09:55:00,64.53,64.63,64.45,64.6,32475.0,59.5517,59.644,59.4779,59.6163,32475.0
2017-11-15 10:00:00,64.59,64.85,64.53,64.82,36142.0,59.6071,59.847,59.5517,59.8193,36142.0
2017-11-15 10:05:00,64.77,65.06,64.77,64.89,59846.0,59.7732,60.0408,59.7732,59.8839,59846.0
2017-11-15 10:10:00,64.89,64.94,64.78,64.94,17998.0,59.8839,59.9301,59.7824,59.9301,17998.0
2017-11-15 10:15:00,64.89,65.24,64.89,65.22,40974.0,59.8839,60.2069,59.8839,60.1885,40974.0
2017-11-15 10:20:00,65.21,65.21,64.98,65.03,20095.0,60.1792,60.1792,59.967,60.0131,20095.0
2017-11-15 10:25:00,65.03,65.04,64.74,64.74,32299.0,60.0131,60.0224,59.7455,59.7455,32299.0
2017-11-15 10:30:00,64.69,64.8,64.68,64.8,11991.0,59.6994,59.8009,59.6901,59.8009,11991.0
2017-11-15 10:35:00,64.83,64.92,64.78,64.92,18456.0,59.8286,59.9116,59.7824,59.9116,18456.0
2017-11-15 10:40:00,64.92,65.15,64.9,65.05,45460.0,59.9116,60.1239,59.8932,60.0316,45460.0
2017-11-15 10:45:00,65.08,65.09,64.94,65.0,12523.0,60.0593,60.0685,59.9301,59.9854,12523.0
2017-11-15 10:50:00,64.97,65.0,64.87,64.88,15249.0,59.9578,59.9854,59.8655,59.8747,15249.0
2017-11-15 10:55:00,64.86,65.01,64.86,64.98,11110.0,59.8562,59.9947,59.8562,59.967,11110.0
2017-11-15 11:00:00,65.01,65.01,64.9,64.94,6900.0,59.9947,59.9947,59.8932,59.9301,6900.0
2017-11-15 11:05:00,64.95,64.95,64.8,64.84,27110.0,59.9393,59.9393,59.8009,59.8378,27110.0
2017-11-15 11:10:00,64.84,64.93,64.81,64.93,17546.0,59.8378,59.9208,59.8101,59.9208,17546.0
2017-11-15 11:15:00,64.93,64.99,64.91,64.95,13727.0,59.9208,59.9762,59.9024,59.9393,13727.0
2017-11-15 11:20:00,64.93,65.23,64.93,65.23,30456.0,59.9208,60.1977,59.9208,60.1977,30456.0
2017-11-15 11:25:00,65.22,65.4,65.18,65.23,26690.0,60.1885,60.3546,60.1516,60.1977,26690.0
2017-11-15 11:30:00,65.23,65.31,65.07,65.09,37600.0,60.1977,60.2715,60.05,60.0685,37600.0
2017-11-15 11:35:00,65.1,65.2,65.08,65.2,16091.0,60.0777,60.17,60.0593,60.17,16091.0
2017-11-15 11:40:00,65.17,65.3,65.13,65.26,12717.0,60.1423,60.2623,60.1054,60.2254,12717.0
2017-11-15 11:45:00,65.29,65.34,65.23,65.26,34193.0,60.2531,60.2992,60.1977,60.2254,34193.0
2017-11-15 11:50:00,65.27,65.32,65.14,65.28,105916.0,60.2346,60.2808,60.1146,60.2438,105916.0
2017-11-15 11:55:00,65.28,65.42,65.17,65.4,64425.0,60.2438,60.373,60.1423,60.3546,64425.0
2017-11-15 12:00:00,65.42,65.52,65.4,65.47,20020.0,60.373,60.4653,60.3546,60.4192,20020.0
2017-11-15 12:05:00,65.47,65.49,65.39,65.39,27981.0,60.4192,60.4376,60.3454,60.3454,27981.0
2017-11-15 12:10:00,65.39,65.43,65.35,65.4,20504.0,60.3454,60.3823,60.3084,60.3546,20504.0
2017-11-15 12:15:00,65.42,65.48,65.36,65.46,14617.0,60.373,60.4284,60.3177,60.41,14617.0
2017-11-15 12:20:00,65.45,65.46,65.39,65.4,52369.0,60.4007,60.41,60.3454,60.3546,52369.0
2017-11-15 12:25:00,65.41,65.47,65.38,65.42,56803.0,60.3638,60.4192,60.3361,60.373,56803.0
2017-11-15 12:30:00,65.43,65.44,65.29,65.29,24408.0,60.3823,60.3915,60.2531,60.2531,24408.0
2017-11-15 12:35:00,65.28,65.51,65.18,65.43,24931.0,60.2438,60.4561,60.1516,60.3823,24931.0
2017-11-15 12:40:00,65.43,65.43,65.33,65.4,6348.0,60.3823,60.3823,60.29,60.3546,6348.0
2017-11-15 12:45:00,65.4,65.4,65.26,65.29,11021.0,60.3546,60.3546,60.2254,60.2531,11021.0
2017-11-15 12:50:00,65.3,65.33,65.23,65.27,41496.0,60.2623,60.29,60.1977,60.2346,41496.0
2017-11-15 12:55:00,65.28,65.28,65.22,65.25,8097.0,60.2438,60.2438,60.1885,60.2162,8097.0
2017-11-15 13:00:00,65.26,65.27,65.14,65.14,14143.0,60.2254,60.2346,60.1146,60.1146,14143.0
2017-11-15 13:05:00,65.14,65.16,64.88,65.03,20528.0,60.1146,60.1331,59.8747,60.0131,20528.0
2017-11-15 13:10:00,65.04,65.14,64.98,64.98,51192.0,60.0224,60.1146,59.967,59.967,51192.0
2017-11-15 13:15:00,64.97,65.04,64.94,64.94,14351.0,59.9578,60.0224,59.9301,59.9301,14351.0
2017-11-15 13:20:00,64.96,65.01,64.83,64.94,36969.0,59.9485,59.9947,59.8286,59.9301,36969.0
2017-11-15 13:25:00,64.91,64.97,64.8,64.84,23205.0,59.9024,59.9578,59.8009,59.8378,23205.0
2017-11-15 13:30:00,64.83,64.93,64.82,64.93,12604.0,59.8286,59.9208,59.8193,59.9208,12604.0
2017-11-15 13:35:00,64.91,65.0,64.91,64.92,18798.0,59.9024,59.9854,59.9024,59.9116,18798.0
2017-11-15 13:40:00,64.91,64.99,64.9,64.93,17558.0,59.9024,59.9762,59.8932,59.9208,17558.0
2017-11-15 13:45:00,64.94,64.95,64.9,64.93,28023.0,59.9301,59.9393,59.8932,59.9208,28023.0
2017-11-15 13:50:00,64.92,64.95,64.81,64.84,17853.0,59.9116,59.9393,59.8101,59.8378,17853.0
2017-11-15 13:55:00,64.81,64.85,64.73,64.74,15816.0,59.8101,59.847,59.7363,59.7455,15816.0
2017-11-15 14:00:00,64.74,64.84,64.74,64.83,16304.0,59.7455,59.8378,59.7455,59.8286,16304.0
2017-11-15 14:05:00,64.8,64.83,64.71,64.71,26997.0,59.8009,59.8286,59.7178,59.7178,26997.0
2017-11-15 14:10:00,64.71,64.72,64.63,64.69,21734.0,59.7178,59.727,59.644,59.6994,21734.0
2017-11-15 14:15:00,64.67,64.72,64.65,64.67,14302.0,59.6809,59.727,59.6624,59.6809,14302.0
2017-11-15 14:20:00,64.67,64.67,64.58,64.59,18681.0,59.6809,59.6809,59.5978,59.6071,18681.0
2017-11-15 14:25:00,64.58,64.71,64.57,64.69,11680.0,59.5978,59.7178,59.5886,59.6994,11680.0
2017-11-15 14:30:00,64.7,64.75,64.68,64.68,14232.0,59.7086,59.7547,59.6901,59.6901,14232.0
2017-11-15 14:35:00,64.69,64.73,64.65,64.69,27294.0,59.6994,59.7363,59.6624,59.6994,27294.0
2017-11-15 14:40:00,64.67,64.75,64.67,64.71,26602.0,59.6809,59.7547,59.6809,59.7178,26602.0
2017-11-15 14:45:00,64.7,64.82,64.67,64.79,27329.0,59.7086,59.8193,59.6809,59.7916,27329.0
2017-11-15 14:50:00,64.78,64.82,64.75,64.8,17144.0,59.7824,59.8193,59.7547,59.8009,17144.0
2017-11-15 14:55:00,64.79,64.83,64.75,64.81,20649.0,59.7916,59.8286,59.7547,59.8101,20649.0
2017-11-15 15:00:00,64.8,64.86,64.79,64.82,23917.0,59.8009,59.8562,59.7916,59.8193,23917.0
2017-11-15 15:05:00,64.82,64.86,64.75,64.86,24762.0,59.8193,59.8562,59.7547,59.8562,24762.0
2017-11-15 15:10:00,64.84,64.85,64.77,64.83,24511.0,59.8378,59.847,59.7732,59.8286,24511.0
2017-11-15 15:15:00,64.83,64.85,64.75,64.79,25268.0,59.8286,59.847,59.7547,59.7916,25268.0
2017-11-15 15:20:00,64.78,64.81,64.69,64.71,32649.0,59.7824,59.8101,59.6994,59.7178,32649.0
2017-11-15 15:25:00,64.7,64.74,64.62,64.64,21591.0,59.7086,59.7455,59.6348,59.6532,21591.0
2017-11-15 15:30:00,64.64,64.66,64.59,64.63,30285.0,59.6532,59.6717,59.6071,59.644,30285.0
2017-11-15 15:35:00,64.63,64.65,64.59,64.62,41147.0,59.644,59.6624,59.6071,59.6348,41147.0
2017-11-15 15:40:00,64.61,64.65,64.6,64.65,109304.0,59.6255,59.6624,59.6163,59.6624,109304.0
2017-11-15 15:45:00,64.65,64.75,64.62,64.64,96921.0,59.6624,59.7547,59.6348,59.6532,96921.0
2017-11-15 15:50:00,64.63,64.63,64.48,64.49,112574.0,59.644,59.644,59.5056,59.5148,112574.0
2017-11-15 15:55:00,64.48,64.65,64.46,64.61,263858.0,59.5056,59.6624,59.4871,59.6255,263858.0
2017-11-16 09:30:00,64.56,64.98,64.56,64.75,50123.0,59.5794,59.967,59.5794,59.7547,50123.0
2017-11-16 09:35:00,64.73,64.74,64.38,64.6,31600.0,59.7363,59.7455,59.4133,59.6163,31600.0
2017-11-16 09:40:00,64.53,64.89,64.53,64.66,23074.0,59.5517,59.8839,59.5517,59.6717,23074.0
2017-11-16 09:45:00,64.57,64.66,64.55,64.66,20067.0,59.5886,59.6717,59.5702,59.6717,20067.0
2017-11-16 09:50:00,64.65,64.82,64.62,64.62,23271.0,59.6624,59.8193,59.6348,59.6348,23271.0
2017-11-16 09:55:00,64.65,64.8,64.65,64.69,23670.0,59.6624,59.8009,59.6624,59.6994,23670.0
2017-11-16 10:00:00,64.69,64.9,64.69,64.8,27010.0,59.6994,59.8932,59.6994,59.8009,27010.0
2017-11-16 10:05:00,64.82,64.92,64.76,64.91,32280.0,59.8193,59.9116,59.764,59.9024,32280.0
2017-11-16 10:10:00,64.91,64.92,64.74,64.74,17412.0,59.9024,59.9116,59.7455,59.7455,17412.0
2017-11-16 10:15:00,64.74,65.01,64.73,64.98,20147.0,59.7455,59.9947,59.7363,59.967,20147.0
2017-11-16 10:20:00,65.0,65.01,64.89,64.91,17031.0,59.9854,59.9947,59.8839,59.9024,17031.0
2017-11-16 10:25:00,64.92,65.11,64.91,65.1,19550.0,59.9116,60.087,59.9024,60.0777,19550.0
2017-11-16 10:30:00,65.09,65.14,65.01,65.04,24679.0,60.0685,60.1146,59.9947,60.0224,24679.0
2017-11-16 10:35:00,65.04,65.13,65.03,65.1,23348.0,60.0224,60.1054,60.0131,60.0777,23348.0
2017-11-16 10:40:00,65.09,65.26,65.08,65.22,15321.0,60.0685,60.2254,60.0593,60.1885,15321.0
2017-11-16 10:45:00,65.21,65.36,65.19,65.36,22632.0,60.1792,60.3177,60.1608,60.3177,22632.0
2017-11-16 10:50:00,65.35,65.49,65.28,65.48,60972.0,60.3084,60.4376,60.2438,60.4284,60972.0
2017-11-16 10:55:00,65.48,65.52,65.36,65.51,23559.0,60.4284,60.4653,60.3177,60.4561,23559.0
2017-11-16 11:00:00,65.51,65.57,65.43,65.47,71443.0,60.4561,60.5115,60.3823,60.4192,71443.0
2017-11-16 11:05:00,65.47,65.53,65.37,65.39,28469.0,60.4192,60.4746,60.3269,60.3454,28469.0
2017-11-16 11:10:00,65.4,65.4,65.27,65.29,19761.0,60.3546,60.3546,60.2346,60.2531,19761.0
2017-11-16 11:15:00,65.28,65.44,65.24,65.43,24288.0,60.2438,60.3915,60.2069,60.3823,24288.0
2017-11-16 11:20:00,65.38,65.43,65.32,65.42,19228.0,60.3361,60.3823,60.2808,60.373,19228.0
2017-11-16 11:25:00,65.42,65.57,65.34,65.54,42777.0,60.373,60.5115,60.2992,60.4838,42777.0
2017-11-16 11:30:00,65.54,65.63,65.52,65.61,21902.0,60.4838,60.5668,60.4653,60.5484,21902.0
2017-11-16 11:35:00,65.62,65.7,65.55,65.55,24245.0,60.5576,60.6314,60.493,60.493,24245.0
2017-11-16 11:40:00,65.52,65.55,65.41,65.5,19270.0,60.4653,60.493,60.3638,60.4469,19270.0
2017-11-16 11:45:00,65.5,65.57,65.47,65.57,16674.0,60.4469,60.5115,60.4192,60.5115,16674.0
2017-11-16 11:50:00,65.58,65.67,65.52,65.65,23054.0,60.5207,60.6038,60.4653,60.5853,23054.0
2017-11-16 11:55:00,65.64,65.66,65.57,65.63,40900.0,60.5761,60.5945,60.5115,60.5668,40900.0
2017-11-16 12:00:00,65.65,65.9,65.63,65.9,51572.0,60.5853,60.816,60.5668,60.816,51572.0
2017-11-16 12:05:00,65.9,65.98,65.85,65.9,39350.0,60.816,60.8898,60.7699,60.816,39350.0
2017-11-16 12:10:00,65.89,65.91,65.83,65.9,30399.0,60.8068,60.8252,60.7514,60.816,30399.0
2017-11-16 12:15:00,65.9,65.94,65.87,65.9,26785.0,60.816,60.8529,60.7883,60.816,26785.0
2017-11-16 12:20:00,65.89,65.89,65.66,65.73,19133.0,60.8068,60.8068,60.5945,60.6591,19133.0
2017-11-16 12:25:00,65.73,65.76,65.57,65.61,107856.0,60.6591,60.6868,60.5115,60.5484,107856.0
2017-11-16 12:30:00,65.61,65.76,65.55,65.76,55464.0,60.5484,60.6868,60.493,60.6868,55464.0
2017-11-16 12:35:00,65.76,65.87,65.75,65.87,29405.0,60.6868,60.7883,60.6776,60.7883,29405.0
2017-11-16 12:40:00,65.87,65.96,65.81,65.96,38423.0,60.7883,60.8714,60.733,60.8714,38423.0
2017-11-16 12:45:00,65.94,65.99,65.89,65.92,20102.0,60.8529,60.8991,60.8068,60.8345,20102.0
2017-11-16 12:50:00,65.93,65.96,65.79,65.82,29572.0,60.8437,60.8714,60.7145,60.7422,29572.0
2017-11-16 12:55:00,65.81,65.83,65.64,65.66,36033.0,60.733,60.7514,60.5761,60.5945,36033.0
2017-11-16 13:00:00,65.64,65.77,65.64,65.7,32081.0,60.5761,60.696,60.5761,60.6314,32081.0
2017-11-16 13:05:00,65.7,65.85,65.69,65.77,41226.0,60.6314,60.7699,60.6222,60.696,41226.0
2017-11-16 13:10:00,65.77,65.8,65.7,65.72,39100.0,60.696,60.7237,60.6314,60.6499,39100.0
2017-11-16 13:15:00,65.71,65.88,65.66,65.88,48282.0,60.6407,60.7976,60.5945,60.7976,48282.0
2017-11-16 13:20:00,65.89,65.89,65.72,65.72,35886.0,60.8068,60.8068,60.6499,60.6499,35886.0
2017-11-16 13:25:00,65.72,65.75,65.65,65.72,22510.0,60.6499,60.6776,60.5853,60.6499,22510.0
2017-11-16 13:30:00,65.71,65.72,65.62,65.72,25757.0,60.6407,60.6499,60.5576,60.6499,25757.0
2017-11-16 13:35:00,65.73,65.73,65.61,65.66,45149.0,60.6591,60.6591,60.5484,60.5945,45149.0
2017-11-16 13:40:00,65.67,65.67,65.61,65.64,21078.0,60.6038,60.6038,60.5484,60.5761,21078.0
2017-11-16 13:45:00,65.63,65.67,65.59,65.63,26715.0,60.5668,60.6038,60.5299,60.5668,26715.0
2017-11-16 13:50:00,65.63,65.67,65.57,65.65,27400.0,60.5668,60.6038,60.5115,60.5853,27400.0
2017-11-16 13:55:00,65.65,65.69,65.64,65.65,17989.0,60.5853,60.6222,60.5761,60.5853,17989.0
2017-11-16 14:00:00,65.64,65.66,65.62,65.63,15242.0,60.5761,60.5945,60.5576,60.5668,15242.0
2017-11-16 14:05:00,65.63,65.67,65.58,65.67,34791.0,60.5668,60.6038,60.5207,60.6038,34791.0
2017-11-16 14:10:00,65.68,65.7,65.64,65.65,29615.0,60.613,60.6314,60.5761,60.5853,29615.0
2017-11-16 14:15:00,65.63,65.68,65.6,65.68,150852.0,60.5668,60.613,60.5392,60.613,150852.0
2017-11-16 14:20:00,65.7,65.86,65.69,65.76,41794.0,60.6314,60.7791,60.6222,60.6868,41794.0
2017-11-16 14:25:00,65.77,65.85,65.77,65.79,41129.0,60.696,60.7699,60.696,60.7145,41129.0
2017-11-16 14:30:00,65.8,65.83,65.72,65.77,73010.0,60.7237,60.7514,60.6499,60.696,73010.0
2017-11-16 14:35:00,65.78,65.84,65.76,65.81,35039.0,60.7053,60.7606,60.6868,60.733,35039.0
2017-11-16 14:40:00,65.78,65.83,65.76,65.82,18950.0,60.7053,60.7514,60.6868,60.7422,18950.0
2017-11-16 14:45:00,65.82,65.82,65.72,65.72,28055.0,60.7422,60.7422,60.6499,60.6499,28055.0
2017-11-16 14:50:00,65.71,65.74,65.68,65.7,31064.0,60.6407,60.6684,60.613,60.6314,31064.0
2017-11-16 14:55:00,65.7,65.7,65.64,65.65,52528.0,60.6314,60.6314,60.5761,60.5853,52528.0
2017-11-16 15:00:00,65.65,65.65,65.57,65.59,33507.0,60.5853,60.5853,60.5115,60.5299,33507.0
2017-11-16 15:05:00,65.6,65.65,65.56,65.63,29681.0,60.5392,60.5853,60.5022,60.5668,29681.0
2017-11-16 15:10:00,65.63,65.67,65.62,65.63,46243.0,60.5668,60.6038,60.5576,60.5668,46243.0
2017-11-16 15:15:00,65.62,65.81,65.61,65.8,92702.0,60.5576,60.733,60.5484,60.7237,92702.0
2017-11-16 15:20:00,65.8,65.8,65.6,65.64,72226.0,60.7237,60.7237,60.5392,60.5761,72226.0
2017-11-16 15:25:00,65.63,65.64,65.57,65.61,49440.0,60.5668,60.5761,60.5115,60.5484,49440.0
2017-11-16 15:30:00,65.61,65.61,65.55,65.56,77478.0,60.5484,60.5484,60.493,60.5022,77478.0
2017-11-16 15:35:00,65.56,65.56,65.46,65.53,100023.0,60.5022,60.5022,60.41,60.4746,100023.0
2017-11-16 15:40:00,65.54,65.69,65.53,65.68,84495.0,60.4838,60.6222,60.4746,60.613,84495.0
2017-11-16 15:45:00,65.68,65.75,65.68,65.73,76376.0,60.613,60.6776,60.613,60.6591,76376.0
2017-11-16 15:50:00,65.73,65.74,65.58,65.66,212596.0,60.6591,60.6684,60.5207,60.5945,212596.0
2017-11-16 15:55:00,65.64,65.84,65.63,65.72,248454.0,60.5761,60.7606,60.5668,60.6499,248454.0
2017-11-17 09:30:00,72.13,73.94,72.0,73.63,599526.0,66.5654,68.2357,66.4454,67.9497,599526.0
2017-11-17 09:35:00,73.66,73.69,72.45,72.62,464452.0,67.9773,68.005,66.8607,67.0176,464452.0
2017-11-17 09:40:00,72.62,73.05,72.04,72.83,291414.0,67.0176,67.4144,66.4823,67.2114,291414.0
2017-11-17 09:45:00,72.83,72.88,72.38,72.53,189988.0,67.2114,67.2575,66.7961,66.9345,189988.0
2017-11-17 09:50:00,72.53,73.0,72.46,72.81,183718.0,66.9345,67.3683,66.8699,67.1929,183718.0
2017-11-17 09:55:00,72.8,72.93,72.52,72.69,131062.0,67.1837,67.3037,66.9253,67.0822,131062.0
2017-11-17 10:00:00,72.69,72.77,72.18,72.52,207414.0,67.0822,67.156,66.6115,66.9253,207414.0
2017-11-17 10:05:00,72.5,73.02,72.36,73.0,138380.0,66.9068,67.3867,66.7776,67.3683,138380.0
2017-11-17 10:10:00,73.0,73.21,72.8,73.07,150771.0,67.3683,67.5621,67.1837,67.4329,150771.0
2017-11-17 10:15:00,73.07,73.07,72.51,72.8,158819.0,67.4329,67.4329,66.9161,67.1837,158819.0
2017-11-17 10:20:00,72.82,72.89,72.57,72.62,82847.0,67.2022,67.2668,66.9714,67.0176,82847.0
2017-11-17 10:25:00,72.61,72.82,72.56,72.69,70063.0,67.0084,67.2022,66.9622,67.0822,70063.0
2017-11-17 10:30:00,72.66,72.75,72.35,72.37,110298.0,67.0545,67.1376,66.7684,66.7869,110298.0
2017-11-17 10:35:00,72.38,72.5,72.27,72.28,62390.0,66.7961,66.9068,66.6946,66.7038,62390.0
2017-11-17 10:40:00,72.3,72.42,71.73,71.9,124307.0,66.7223,66.833,66.1962,66.3531,124307.0
2017-11-17 10:45:00,71.9,72.29,71.9,72.25,187950.0,66.3531,66.713,66.3531,66.6761,187950.0
2017-11-17 10:50:00,72.29,72.48,72.21,72.44,69361.0,66.713,66.8884,66.6392,66.8515,69361.0
2017-11-17 10:55:00,72.45,72.48,72.35,72.39,38945.0,66.8607,66.8884,66.7684,66.8053,38945.0
2017-11-17 11:00:00,72.4,72.4,71.92,71.98,59916.0,66.8146,66.8146,66.3716,66.427,59916.0
2017-11-17 11:05:00,71.97,72.19,71.91,72.06,39438.0,66.4177,66.6208,66.3624,66.5008,39438.0
2017-11-17 11:10:00,72.04,72.06,71.96,72.02,60402.0,66.4823,66.5008,66.4085,66.4639,60402.0
2017-11-17 11:15:00,72.02,72.03,71.9,71.98,55719.0,66.4639,66.4731,66.3531,66.427,55719.0
2017-11-17 11:20:00,71.98,72.0,71.63,71.71,44386.0,66.427,66.4454,66.104,66.1778,44386.0
2017-11-17 11:25:00,71.74,71.74,71.45,71.53,48579.0,66.2055,66.2055,65.9378,66.0117,48579.0
2017-11-17 11:30:00,71.51,71.52,71.44,71.47,59948.0,65.9932,66.0024,65.9286,65.9563,59948.0
2017-11-17 11:35:00,71.49,71.96,71.45,71.89,86259.0,65.9748,66.4085,65.9378,66.3439,86259.0
2017-11-17 11:40:00,71.9,71.96,71.78,71.81,32738.0,66.3531,66.4085,66.2424,66.2701,32738.0
2017-11-17 11:45:00,71.8,71.96,71.75,71.95,44552.0,66.2608,66.4085,66.2147,66.3993,44552.0
2017-11-17 11:50:00,71.95,72.0,71.83,71.9,73194.0,66.3993,66.4454,66.2885,66.3531,73194.0
2017-11-17 11:55:00,71.9,71.92,71.78,71.86,60676.0,66.3531,66.3716,66.2424,66.3162,60676.0
2017-11-17 12:00:00,71.87,71.89,71.63,71.63,37678.0,66.3254,66.3439,66.104,66.104,37678.0
2017-11-17 12:05:00,71.63,71.65,71.35,71.52,106117.0,66.104,66.1224,65.8456,66.0024,106117.0
2017-11-17 12:10:00,71.52,71.86,71.52,71.77,30254.0,66.0024,66.3162,66.0024,66.2332,30254.0
2017-11-17 12:15:00,71.78,71.88,71.61,71.85,41155.0,66.2424,66.3347,66.0855,66.307,41155.0
2017-11-17 12:20:00,71.85,71.9,71.68,71.69,42700.0,66.307,66.3531,66.1501,66.1593,42700.0
2017-11-17 12:25:00,71.69,71.71,71.54,71.54,43736.0,66.1593,66.1778,66.0209,66.0209,43736.0
2017-11-17 12:30:00,71.52,71.54,71.3,71.3,71933.0,66.0024,66.0209,65.7994,65.7994,71933.0
2017-11-17 12:35:00,71.36,71.7,71.34,71.62,51323.0,65.8548,66.1686,65.8363,66.0947,51323.0
2017-11-17 12:40:00,71.65,71.78,71.55,71.69,43096.0,66.1224,66.2424,66.0301,66.1593,43096.0
2017-11-17 12:45:00,71.68,71.73,71.54,71.61,43968.0,66.1501,66.1962,66.0209,66.0855,43968.0
2017-11-17 12:50:00,71.61,71.68,71.57,71.62,14951.0,66.0855,66.1501,66.0486,66.0947,14951.0
2017-11-17 12:55:00,71.64,71.71,71.59,71.7,29107.0,66.1132,66.1778,66.067,66.1686,29107.0
2017-11-17 13:00:00,71.71,71.73,71.59,71.64,31534.0,66.1778,66.1962,66.067,66.1132,31534.0
2017-11-17 13:05:00,71.64,71.83,71.63,71.76,34688.0,66.1132,66.2885,66.104,66.2239,34688.0
2017-11-17 13:10:00,71.75,71.78,71.35,71.38,58417.0,66.2147,66.2424,65.8456,65.8732,58417.0
2017-11-17 13:15:00,71.38,71.49,71.28,71.36,51372.0,65.8732,65.9748,65.781,65.8548,51372.0
2017-11-17 13:20:00,71.35,71.48,71.29,71.43,61645.0,65.8456,65.9655,65.7902,65.9194,61645.0
2017-11-17 13:25:00,71.43,71.45,71.33,71.38,40923.0,65.9194,65.9378,65.8271,65.8732,40923.0
2017-11-17 13:30:00,71.35,71.35,71.13,71.19,105255.0,65.8456,65.8456,65.6425,65.6979,105255.0
2017-11-17 13:35:00,71.22,71.28,71.06,71.12,55894.0,65.7256,65.781,65.5779,65.6333,55894.0
2017-11-17 13:40:00,71.13,71.35,71.12,71.23,26457.0,65.6425,65.8456,65.6333,65.7348,26457.0
2017-11-17 13:45:00,71.22,71.34,71.21,71.21,46481.0,65.7256,65.8363,65.7164,65.7164,46481.0
2017-11-17 13:50:00,71.2,71.42,71.17,71.42,31441.0,65.7071,65.9102,65.6794,65.9102,31441.0
2017-11-17 13:55:00,71.43,71.46,71.12,71.15,64863.0,65.9194,65.9471,65.6333,65.661,64863.0
2017-11-17 14:00:00,71.12,71.23,71.02,71.18,153756.0,65.6333,65.7348,65.541,65.6887,153756.0
2017-11-17 14:05:00,71.2,71.49,71.16,71.48,38469.0,65.7071,65.9748,65.6702,65.9655,38469.0
2017-11-17 14:10:00,71.47,71.72,71.45,71.72,32614.0,65.9563,66.187,65.9378,66.187,32614.0
2017-11-17 14:15:00,71.71,71.89,71.62,71.86,48034.0,66.1778,66.3439,66.0947,66.3162,48034.0
2017-11-17 14:20:00,71.87,71.87,71.59,71.61,77964.0,66.3254,66.3254,66.067,66.0855,77964.0
2017-11-17 14:25:00,71.61,71.69,71.37,71.6,127185.0,66.0855,66.1593,65.864,66.0763,127185.0
2017-11-17 14:30:00,71.57,71.85,71.57,71.72,30957.0,66.0486,66.307,66.0486,66.187,30957.0
2017-11-17 14:35:00,71.69,71.92,71.69,71.92,24893.0,66.1593,66.3716,66.1593,66.3716,24893.0
2017-11-17 14:40:00,71.92,71.98,71.84,71.98,45714.0,66.3716,66.427,66.2978,66.427,45714.0
2017-11-17 14:45:00,71.97,71.99,71.9,71.93,27602.0,66.4177,66.4362,66.3531,66.3808,27602.0
2017-11-17 14:50:00,71.97,72.02,71.93,71.93,56454.0,66.4177,66.4639,66.3808,66.3808,56454.0
2017-11-17 14:55:00,71.94,71.99,71.91,71.93,28212.0,66.39,66.4362,66.3624,66.3808,28212.0
2017-11-17 15:00:00,71.94,71.97,71.84,71.85,34449.0,66.39,66.4177,66.2978,66.307,34449.0
2017-11-17 15:05:00,71.86,71.97,71.86,71.96,26962.0,66.3162,66.4177,66.3162,66.4085,26962.0
2017-11-17 15:10:00,71.96,71.98,71.91,71.93,42288.0,66.4085,66.427,66.3624,66.3808,42288.0
2017-11-17 15:15:00,71.94,72.03,71.91,71.97,52616.0,66.39,66.4731,66.3624,66.4177,52616.0
2017-11-17 15:20:00,71.97,71.99,71.91,71.95,51831.0,66.4177,66.4362,66.3624,66.3993,51831.0
2017-11-17 15:25:00,71.96,71.98,71.91,71.92,53889.0,66.4085,66.427,66.3624,66.3716,53889.0
2017-11-17 15:30:00,71.91,71.94,71.84,71.88,66880.0,66.3624,66.39,66.2978,66.3347,66880.0
2017-11-17 15:35:00,71.87,71.94,71.83,71.94,52652.0,66.3254,66.39,66.2885,66.39,52652.0
2017-11-17 15:40:00,71.94,71.97,71.85,71.86,249728.0,66.39,66.4177,66.307,66.3162,249728.0
2017-11-17 15:45:00,71.85,71.94,71.75,71.92,117974.0,66.307,66.39,66.2147,66.3716,117974.0
2017-11-17 15:50:00,71.92,72.29,71.92,72.08,232673.0,66.3716,66.713,66.3716,66.5192,232673.0
2017-11-17 15:55:00,72.09,72.29,72.08,72.25,331738.0,66.5285,66.713,66.5192,66.6761,331738.0
2017-11-20 09:30:00,72.39,72.49,72.05,72.35,82613.0,66.8053,66.8976,66.4916,66.7684,82613.0
2017-11-20 09:35:00,72.43,72.43,71.76,72.03,54848.0,66.8422,66.8422,66.2239,66.4731,54848.0
2017-11-20 09:40:00,72.07,72.16,71.91,72.11,52281.0,66.51,66.5931,66.3624,66.5469,52281.0
2017-11-20 09:45:00,72.08,72.26,72.0,72.19,56088.0,66.5192,66.6854,66.4454,66.6208,56088.0
2017-11-20 09:50:00,72.17,72.17,71.83,71.88,50800.0,66.6023,66.6023,66.2885,66.3347,50800.0
2017-11-20 09:55:00,71.91,71.92,71.67,71.84,64672.0,66.3624,66.3716,66.1409,66.2978,64672.0
2017-11-20 10:00:00,71.84,71.96,71.79,71.79,69690.0,66.2978,66.4085,66.2516,66.2516,69690.0
2017-11-20 10:05:00,71.79,72.17,71.71,72.15,89167.0,66.2516,66.6023,66.1778,66.5838,89167.0
2017-11-20 10:10:00,72.19,72.29,72.12,72.22,43867.0,66.6208,66.713,66.5562,66.6484,43867.0
2017-11-20 10:15:00,72.21,72.32,72.14,72.32,41725.0,66.6392,66.7407,66.5746,66.7407,41725.0
2017-11-20 10:20:00,72.32,72.5,72.23,72.5,46790.0,66.7407,66.9068,66.6577,66.9068,46790.0
2017-11-20 10:25:00,72.5,72.61,72.43,72.44,51259.0,66.9068,67.0084,66.8422,66.8515,51259.0
2017-11-20 10:30:00,72.42,72.52,72.31,72.49,41330.0,66.833,66.9253,66.7315,66.8976,41330.0
2017-11-20 10:35:00,72.49,72.51,72.41,72.48,27894.0,66.8976,66.9161,66.8238,66.8884,27894.0
2017-11-20 10:40:00,72.5,72.51,72.44,72.44,34318.0,66.9068,66.9161,66.8515,66.8515,34318.0
2017-11-20 10:45:00,72.44,72.46,72.31,72.32,38084.0,66.8515,66.8699,66.7315,66.7407,38084.0
2017-11-20 10:50:00,72.32,72.43,72.32,72.42,35289.0,66.7407,66.8422,66.7407,66.833,35289.0
2017-11-20 10:55:00,72.4,72.66,72.39,72.59,57656.0,66.8146,67.0545,66.8053,66.9899,57656.0
2017-11-20 11:00:00,72.6,72.66,72.47,72.55,35555.0,66.9991,67.0545,66.8792,66.953,35555.0
2017-11-20 11:05:00,72.55,72.6,72.52,72.58,25543.0,66.953,66.9991,66.9253,66.9807,25543.0
2017-11-20 11:10:00,72.59,72.6,72.47,72.51,32578.0,66.9899,66.9991,66.8792,66.9161,32578.0
2017-11-20 11:15:00,72.52,72.59,72.41,72.43,27618.0,66.9253,66.9899,66.8238,66.8422,27618.0
2017-11-20 11:20:00,72.44,72.47,72.34,72.36,19895.0,66.8515,66.8792,66.7592,66.7776,19895.0
2017-11-20 11:25:00,72.37,72.45,72.34,72.43,17700.0,66.7869,66.8607,66.7592,66.8422,17700.0
2017-11-20 11:30:00,72.43,72.5,72.43,72.5,24043.0,66.8422,66.9068,66.8422,66.9068,24043.0
2017-11-20 11:35:00,72.5,72.5,72.38,72.39,75247.0,66.9068,66.9068,66.7961,66.8053,75247.0
2017-11-20 11:40:00,72.41,72.53,72.4,72.51,27432.0,66.8238,66.9345,66.8146,66.9161,27432.0
2017-11-20 11:45:00,72.51,72.54,72.46,72.46,51015.0,66.9161,66.9438,66.8699,66.8699,51015.0
2017-11-20 11:50:00,72.46,72.46,72.24,72.29,27043.0,66.8699,66.8699,66.6669,66.713,27043.0
2017-11-20 11:55:00,72.29,72.35,72.28,72.35,23163.0,66.713,66.7684,66.7038,66.7684,23163.0
2017-11-20 12:00:00,72.35,72.4,72.26,72.29,21245.0,66.7684,66.8146,66.6854,66.713,21245.0
2017-11-20 12:05:00,72.27,72.29,72.2,72.22,20576.0,66.6946,66.713,66.63,66.6484,20576.0
2017-11-20 12:10:00,72.21,72.24,72.19,72.22,28458.0,66.6392,66.6669,66.6208,66.6484,28458.0
2017-11-20 12:15:00,72.22,72.3,72.18,72.27,20416.0,66.6484,66.7223,66.6115,66.6946,20416.0
2017-11-20 12:20:00,72.28,72.3,72.14,72.2,33776.0,66.7038,66.7223,66.5746,66.63,33776.0
2017-11-20 12:25:00,72.2,72.21,72.13,72.2,16042.0,66.63,66.6392,66.5654,66.63,16042.0
2017-11-20 12:30:00,72.2,72.35,72.2,72.35,21129.0,66.63,66.7684,66.63,66.7684,21129.0
2017-11-20 12:35:00,72.34,72.43,72.33,72.37,22673.0,66.7592,66.8422,66.75,66.7869,22673.0
2017-11-20 12:40:00,72.37,72.5,72.37,72.5,32016.0,66.7869,66.9068,66.7869,66.9068,32016.0
2017-11-20 12:45:00,72.51,72.52,72.42,72.46,42408.0,66.9161,66.9253,66.833,66.8699,42408.0
2017-11-20 12:50:00,72.46,72.46,72.39,72.44,22275.0,66.8699,66.8699,66.8053,66.8515,22275.0
2017-11-20 12:55:00,72.45,72.48,72.42,72.44,21462.0,66.8607,66.8884,66.833,66.8515,21462.0
2017-11-20 13:00:00,72.45,72.45,72.37,72.38,20789.0,66.8607,66.8607,66.7869,66.7961,20789.0
2017-11-20 13:05:00,72.39,72.39,72.33,72.35,20658.0,66.8053,66.8053,66.75,66.7684,20658.0
2017-11-20 13:10:00,72.35,72.45,72.3,72.43,29007.0,66.7684,66.8607,66.7223,66.8422,29007.0
2017-11-20 13:15:00,72.42,72.49,72.4,72.47,15673.0,66.833,66.8976,66.8146,66.8792,15673.0
2017-11-20 13:20:00,72.48,72.51,72.45,72.45,22460.0,66.8884,66.9161,66.8607,66.8607,22460.0
2017-11-20 13:25:00,72.46,72.47,72.36,72.47,23359.0,66.8699,66.8792,66.7776,66.8792,23359.0
2017-11-20 13:30:00,72.47,72.51,72.42,72.49,34292.0,66.8792,66.9161,66.833,66.8976,34292.0
2017-11-20 13:35:00,72.5,72.51,72.46,72.48,23404.0,66.9068,66.9161,66.8699,66.8884,23404.0
2017-11-20 13:40:00,72.48,72.58,72.47,72.58,36201.0,66.8884,66.9807,66.8792,66.9807,36201.0
2017-11-20 13:45:00,72.57,72.59,72.52,72.55,19736.0,66.9714,66.9899,66.9253,66.953,19736.0
2017-11-20 13:50:00,72.55,72.57,72.52,72.53,16882.0,66.953,66.9714,66.9253,66.9345,16882.0
2017-11-20 13:55:00,72.52,72.57,72.52,72.56,32694.0,66.9253,66.9714,66.9253,66.9622,32694.0
2017-11-20 14:00:00,72.56,72.58,72.54,72.56,25117.0,66.9622,66.9807,66.9438,66.9622,25117.0
2017-11-20 14:05:00,72.56,72.57,72.43,72.53,45943.0,66.9622,66.9714,66.8422,66.9345,45943.0
2017-11-20 14:10:00,72.53,72.54,72.49,72.53,25264.0,66.9345,66.9438,66.8976,66.9345,25264.0
2017-11-20 14:15:00,72.54,72.59,72.52,72.58,44189.0,66.9438,66.9899,66.9253,66.9807,44189.0
2017-11-20 14:20:00,72.57,72.59,72.5,72.5,23100.0,66.9714,66.9899,66.9068,66.9068,23100.0
2017-11-20 14:25:00,72.5,72.57,72.48,72.54,33678.0,66.9068,66.9714,66.8884,66.9438,33678.0
2017-11-20 14:30:00,72.55,72.59,72.52,72.56,33421.0,66.953,66.9899,66.9253,66.9622,33421.0
2017-11-20 14:35:00,72.56,72.7,72.53,72.68,46072.0,66.9622,67.0914,66.9345,67.073,46072.0
2017-11-20 14:40:00,72.68,72.75,72.66,72.71,57409.0,67.073,67.1376,67.0545,67.1006,57409.0
2017-11-20 14:45:00,72.71,72.73,72.65,72.66,29943.0,67.1006,67.1191,67.0453,67.0545,29943.0
2017-11-20 14:50:00,72.68,72.7,72.64,72.64,30818.0,67.073,67.0914,67.036,67.036,30818.0
2017-11-20 14:55:00,72.65,72.77,72.65,72.77,55642.0,67.0453,67.156,67.0453,67.156,55642.0
2017-11-20 15:00:00,72.77,72.79,72.74,72.79,32694.0,67.156,67.1745,67.1283,67.1745,32694.0
2017-11-20 15:05:00,72.79,72.81,72.74,72.74,24754.0,67.1745,67.1929,67.1283,67.1283,24754.0
2017-11-20 15:10:00,72.75,72.79,72.69,72.72,29576.0,67.1376,67.1745,67.0822,67.1099,29576.0
2017-11-20 15:15:00,72.74,72.83,72.74,72.79,22548.0,67.1283,67.2114,67.1283,67.1745,22548.0
2017-11-20 15:20:00,72.8,72.86,72.8,72.82,32307.0,67.1837,67.2391,67.1837,67.2022,32307.0
2017-11-20 15:25:00,72.83,72.84,72.73,72.73,38676.0,67.2114,67.2206,67.1191,67.1191,38676.0
2017-11-20 15:30:00,72.73,72.77,72.67,72.76,64744.0,67.1191,67.156,67.0637,67.1468,64744.0
2017-11-20 15:35:00,72.75,72.81,72.68,72.74,46274.0,67.1376,67.1929,67.073,67.1283,46274.0
2017-11-20 15:40:00,72.74,72.75,72.67,72.68,72028.0,67.1283,67.1376,67.0637,67.073,72028.0
2017-11-20 15:45:00,72.68,72.68,72.61,72.68,122883.0,67.073,67.073,67.0084,67.073,122883.0
2017-11-20 15:50:00,72.69,72.69,72.51,72.57,159966.0,67.0822,67.0822,66.9161,66.9714,159966.0
2017-11-20 15:55:00,72.58,72.78,72.58,72.76,239082.0,66.9807,67.1652,66.9807,67.1468,239082.0
2017-11-21 09:30:00,72.97,73.0,72.27,72.3,47946.0,67.3406,67.3683,66.6946,66.7223,47946.0
2017-11-21 09:35:00,72.32,72.32,71.89,72.15,46663.0,66.7407,66.7407,66.3439,66.5838,46663.0
2017-11-21 09:40:00,72.15,72.58,72.0,72.58,31322.0,66.5838,66.9807,66.4454,66.9807,31322.0
2017-11-21 09:45:00,72.54,72.57,72.3,72.45,33806.0,66.9438,66.9714,66.7223,66.8607,33806.0
2017-11-21 09:50:00,72.45,72.49,72.3,72.4,35599.0,66.8607,66.8976,66.7223,66.8146,35599.0
2017-11-21 09:55:00,72.38,72.39,72.25,72.25,31103.0,66.7961,66.8053,66.6761,66.6761,31103.0
2017-11-21 10:00:00,72.25,72.39,72.23,72.36,34261.0,66.6761,66.8053,66.6577,66.7776,34261.0
2017-11-21 10:05:00,72.39,72.39,72.2,72.24,39056.0,66.8053,66.8053,66.63,66.6669,39056.0
2017-11-21 10:10:00,72.27,72.3,72.19,72.26,14906.0,66.6946,66.7223,66.6208,66.6854,14906.0
2017-11-21 10:15:00,72.27,72.41,72.24,72.34,83699.0,66.6946,66.8238,66.6669,66.7592,83699.0
2017-11-21 10:20:00,72.34,72.47,72.31,72.43,45102.0,66.7592,66.8792,66.7315,66.8422,45102.0
2017-11-21 10:25:00,72.42,72.43,72.29,72.36,14844.0,66.833,66.8422,66.713,66.7776,14844.0
2017-11-21 10:30:00,72.35,72.52,72.34,72.52,33225.0,66.7684,66.9253,66.7592,66.9253,33225.0
2017-11-21 10:35:00,72.5,72.66,72.41,72.53,121346.0,66.9068,67.0545,66.8238,66.9345,121346.0
2017-11-21 10:40:00,72.53,72.82,72.52,72.75,164146.0,66.9345,67.2022,66.9253,67.1376,164146.0
2017-11-21 10:45:00,72.75,72.84,72.75,72.81,22399.0,67.1376,67.2206,67.1376,67.1929,22399.0
2017-11-21 10:50:00,72.81,72.84,72.78,72.81,26953.0,67.1929,67.2206,67.1652,67.1929,26953.0
2017-11-21 10:55:00,72.79,72.83,72.71,72.83,13884.0,67.1745,67.2114,67.1006,67.2114,13884.0
2017-11-21 11:00:00,72.84,72.97,72.84,72.91,50389.0,67.2206,67.3406,67.2206,67.2852,50389.0
2017-11-21 11:05:00,72.91,72.98,72.9,72.95,21981.0,67.2852,67.3498,67.276,67.3221,21981.0
2017-11-21 11:10:00,72.95,72.95,72.7,72.7,30386.0,67.3221,67.3221,67.0914,67.0914,30386.0
2017-11-21 11:15:00,72.72,72.75,72.67,72.7,19450.0,67.1099,67.1376,67.0637,67.0914,19450.0
2017-11-21 11:20:00,72.7,72.7,72.57,72.65,19196.0,67.0914,67.0914,66.9714,67.0453,19196.0
2017-11-21 11:25:00,72.65,72.67,72.51,72.55,17356.0,67.0453,67.0637,66.9161,66.953,17356.0
2017-11-21 11:30:00,72.55,72.61,72.49,72.6,22219.0,66.953,67.0084,66.8976,66.9991,22219.0
2017-11-21 11:35:00,72.59,72.65,72.57,72.58,12450.0,66.9899,67.0453,66.9714,66.9807,12450.0
2017-11-21 11:40:00,72.56,72.62,72.53,72.62,7633.0,66.9622,67.0176,66.9345,67.0176,7633.0
2017-11-21 11:45:00,72.62,72.65,72.58,72.59,20473.0,67.0176,67.0453,66.9807,66.9899,20473.0
2017-11-21 11:50:00,72.57,72.59,72.55,72.55,13953.0,66.9714,66.9899,66.953,66.953,13953.0
2017-11-21 11:55:00,72.58,72.6,72.55,72.58,10316.0,66.9807,66.9991,66.953,66.9807,10316.0
2017-11-21 12:00:00,72.58,72.59,72.48,72.49,11101.0,66.9807,66.9899,66.8884,66.8976,11101.0
2017-11-21 12:05:00,72.5,72.53,72.43,72.43,9519.0,66.9068,66.9345,66.8422,66.8422,9519.0
2017-11-21 12:10:00,72.44,72.51,72.43,72.48,24174.0,66.8515,66.9161,66.8422,66.8884,24174.0
2017-11-21 12:15:00,72.5,72.56,72.47,72.52,21266.0,66.9068,66.9622,66.8792,66.9253,21266.0
2017-11-21 12:20:00,72.53,72.62,72.52,72.61,13961.0,66.9345,67.0176,66.9253,67.0084,13961.0
2017-11-21 12:25:00,72.61,72.63,72.56,72.63,8000.0,67.0084,67.0268,66.9622,67.0268,8000.0
2017-11-21 12:30:00,72.63,72.69,72.62,72.69,27491.0,67.0268,67.0822,67.0176,67.0822,27491.0
2017-11-21 12:35:00,72.69,72.71,72.59,72.6,12883.0,67.0822,67.1006,66.9899,66.9991,12883.0
2017-11-21 12:40:00,72.59,72.7,72.59,72.69,12870.0,66.9899,67.0914,66.9899,67.0822,12870.0
2017-11-21 12:45:00,72.69,72.72,72.66,72.66,14951.0,67.0822,67.1099,67.0545,67.0545,14951.0
2017-11-21 12:50:00,72.66,72.71,72.64,72.67,13896.0,67.0545,67.1006,67.036,67.0637,13896.0
2017-11-21 12:55:00,72.69,72.69,72.59,72.6,11783.0,67.0822,67.0822,66.9899,66.9991,11783.0
2017-11-21 13:00:00,72.59,72.63,72.59,72.62,13080.0,66.9899,67.0268,66.9899,67.0176,13080.0
2017-11-21 13:05:00,72.6,72.64,72.58,72.59,13869.0,66.9991,67.036,66.9807,66.9899,13869.0
2017-11-21 13:10:00,72.59,72.61,72.51,72.53,15638.0,66.9899,67.0084,66.9161,66.9345,15638.0
2017-11-21 13:15:00,72.51,72.53,72.44,72.52,74038.0,66.9161,66.9345,66.8515,66.9253,74038.0
2017-11-21 13:20:00,72.52,72.55,72.45,72.5,36970.0,66.9253,66.953,66.8607,66.9068,36970.0
2017-11-21 13:25:00,72.51,72.56,72.51,72.53,9972.0,66.9161,66.9622,66.9161,66.9345,9972.0
2017-11-21 13:30:00,72.53,72.6,72.51,72.59,12615.0,66.9345,66.9991,66.9161,66.9899,12615.0
2017-11-21 13:35:00,72.59,72.61,72.56,72.58,6525.0,66.9899,67.0084,66.9622,66.9807,6525.0
2017-11-21 13:40:00,72.57,72.63,72.57,72.62,9673.0,66.9714,67.0268,66.9714,67.0176,9673.0
2017-11-21 13:45:00,72.6,72.61,72.52,72.6,15910.0,66.9991,67.0084,66.9253,66.9991,15910.0
2017-11-21 13:50:00,72.6,72.64,72.57,72.64,10440.0,66.9991,67.036,66.9714,67.036,10440.0
2017-11-21 13:55:00,72.61,72.64,72.53,72.53,9129.0,67.0084,67.036,66.9345,66.9345,9129.0
2017-11-21 14:00:00,72.52,72.57,72.48,72.5,12961.0,66.9253,66.9714,66.8884,66.9068,12961.0
2017-11-21 14:05:00,72.51,72.56,72.49,72.53,16069.0,66.9161,66.9622,66.8976,66.9345,16069.0
2017-11-21 14:10:00,72.53,72.62,72.51,72.57,12841.0,66.9345,67.0176,66.9161,66.9714,12841.0
2017-11-21 14:15:00,72.58,72.68,72.58,72.67,13344.0,66.9807,67.073,66.9807,67.0637,13344.0
2017-11-21 14:20:00,72.66,72.72,72.63,72.7,15945.0,67.0545,67.1099,67.0268,67.0914,15945.0
2017-11-21 14:25:00,72.7,72.73,72.69,72.7,12566.0,67.0914,67.1191,67.0822,67.0914,12566.0
2017-11-21 14:30:00,72.7,72.71,72.66,72.7,17304.0,67.0914,67.1006,67.0545,67.0914,17304.0
2017-11-21 14:35:00,72.7,72.72,72.65,72.71,14671.0,67.0914,67.1099,67.0453,67.1006,14671.0
2017-11-21 14:40:00,72.71,72.72,72.66,72.67,14050.0,67.1006,67.1099,67.0545,67.0637,14050.0
2017-11-21 14:45:00,72.67,72.68,72.64,72.66,19102.0,67.0637,67.073,67.036,67.0545,19102.0
2017-11-21 14:50:00,72.67,72.68,72.63,72.65,13554.0,67.0637,67.073,67.0268,67.0453,13554.0
2017-11-21 14:55:00,72.65,72.68,72.6,72.61,16100.0,67.0453,67.073,66.9991,67.0084,16100.0
2017-11-21 15:00:00,72.61,72.64,72.58,72.6,21428.0,67.0084,67.036,66.9807,66.9991,21428.0
2017-11-21 15:05:00,72.6,72.68,72.58,72.68,21385.0,66.9991,67.073,66.9807,67.073,21385.0
2017-11-21 15:10:00,72.68,72.7,72.66,72.67,26801.0,67.073,67.0914,67.0545,67.0637,26801.0
2017-11-21 15:15:00,72.68,72.69,72.63,72.64,22102.0,67.073,67.0822,67.0268,67.036,22102.0
2017-11-21 15:20:00,72.63,72.66,72.63,72.64,35506.0,67.0268,67.0545,67.0268,67.036,35506.0
2017-11-21 15:25:00,72.65,72.65,72.56,72.58,34551.0,67.0453,67.0453,66.9622,66.9807,34551.0
2017-11-21 15:30:00,72.57,72.57,72.54,72.57,22978.0,66.9714,66.9714,66.9438,66.9714,22978.0
2017-11-21 15:35:00,72.58,72.62,72.54,72.62,61831.0,66.9807,67.0176,66.9438,67.0176,61831.0
2017-11-21 15:40:00,72.63,72.66,72.56,72.65,59735.0,67.0268,67.0545,66.9622,67.0453,59735.0
2017-11-21 15:45:00,72.64,72.66,72.59,72.62,63996.0,67.036,67.0545,66.9899,67.0176,63996.0
2017-11-21 15:50:00,72.62,72.63,72.54,72.56,151494.0,67.0176,67.0268,66.9438,66.9622,151494.0
2017-11-21 15:55:00,72.56,72.68,72.56,72.68,155270.0,66.9622,67.073,66.9622,67.073,155270.0
2017-11-22 09:30:00,72.25,72.43,72.0,72.15,78331.0,66.6761,66.8422,66.4454,66.5838,78331.0
2017-11-22 09:35:00,72.23,72.53,72.2,72.42,22372.0,66.6577,66.9345,66.63,66.833,22372.0
2017-11-22 09:40:00,72.46,72.58,72.37,72.42,35294.0,66.8699,66.9807,66.7869,66.833,35294.0
2017-11-22 09:45:00,72.44,72.67,72.43,72.64,30980.0,66.8515,67.0637,66.8422,67.036,30980.0
2017-11-22 09:50:00,72.65,72.81,72.61,72.79,32992.0,67.0453,67.1929,67.0084,67.1745,32992.0
2017-11-22 09:55:00,72.78,72.8,72.65,72.7,33337.0,67.1652,67.1837,67.0453,67.0914,33337.0
2017-11-22 10:00:00,72.72,72.72,72.57,72.72,20068.0,67.1099,67.1099,66.9714,67.1099,20068.0
2017-11-22 10:05:00,72.72,72.8,72.68,72.72,38625.0,67.1099,67.1837,67.073,67.1099,38625.0
2017-11-22 10:10:00,72.73,72.77,72.65,72.74,26876.0,67.1191,67.156,67.0453,67.1283,26876.0
2017-11-22 10:15:00,72.75,72.77,72.61,72.7,23333.0,67.1376,67.156,67.0084,67.0914,23333.0
2017-11-22 10:20:00,72.69,72.72,72.63,72.69,14255.0,67.0822,67.1099,67.0268,67.0822,14255.0
2017-11-22 10:25:00,72.69,72.72,72.63,72.65,14247.0,67.0822,67.1099,67.0268,67.0453,14247.0
2017-11-22 10:30:00,72.65,72.72,72.63,72.69,30276.0,67.0453,67.1099,67.0268,67.0822,30276.0
2017-11-22 10:35:00,72.68,72.74,72.64,72.66,36538.0,67.073,67.1283,67.036,67.0545,36538.0
2017-11-22 10:40:00,72.65,72.66,72.5,72.52,17867.0,67.0453,67.0545,66.9068,66.9253,17867.0
2017-11-22 10:45:00,72.53,72.53,72.42,72.49,17496.0,66.9345,66.9345,66.833,66.8976,17496.0
2017-11-22 10:50:00,72.49,72.49,72.42,72.48,16229.0,66.8976,66.8976,66.833,66.8884,16229.0
2017-11-22 10:55:00,72.47,72.5,72.43,72.49,17921.0,66.8792,66.9068,66.8422,66.8976,17921.0
2017-11-22 11:00:00,72.51,72.52,72.46,72.5,16359.0,66.9161,66.9253,66.8699,66.9068,16359.0
2017-11-22 11:05:00,72.51,72.6,72.5,72.58,21021.0,66.9161,66.9991,66.9068,66.9807,21021.0
2017-11-22 11:10:00,72.59,72.59,72.49,72.49,27022.0,66.9899,66.9899,66.8976,66.8976,27022.0
2017-11-22 11:15:00,72.48,72.49,72.41,72.42,19807.0,66.8884,66.8976,66.8238,66.833,19807.0
2017-11-22 11:20:00,72.43,72.59,72.42,72.56,22035.0,66.8422,66.9899,66.833,66.9622,22035.0
2017-11-22 11:25:00,72.56,72.56,72.45,72.48,17499.0,66.9622,66.9622,66.8607,66.8884,17499.0
2017-11-22 11:30:00,72.49,72.53,72.45,72.52,6899.0,66.8976,66.9345,66.8607,66.9253,6899.0
2017-11-22 11:35:00,72.51,72.54,72.45,72.45,86972.0,66.9161,66.9438,66.8607,66.8607,86972.0
2017-11-22 11:40:00,72.45,72.51,72.44,72.49,21398.0,66.8607,66.9161,66.8515,66.8976,21398.0
2017-11-22 11:45:00,72.48,72.56,72.45,72.56,15120.0,66.8884,66.9622,66.8607,66.9622,15120.0
2017-11-22 11:50:00,72.56,72.62,72.48,72.58,19226.0,66.9622,67.0176,66.8884,66.9807,19226.0
2017-11-22 11:55:00,72.58,72.63,72.56,72.58,23342.0,66.9807,67.0268,66.9622,66.9807,23342.0
2017-11-22 12:00:00,72.57,72.6,72.54,72.59,11267.0,66.9714,66.9991,66.9438,66.9899,11267.0
2017-11-22 12:05:00,72.6,72.65,72.57,72.57,15876.0,66.9991,67.0453,66.9714,66.9714,15876.0
2017-11-22 12:10:00,72.56,72.56,72.51,72.53,9308.0,66.9622,66.9622,66.9161,66.9345,9308.0
2017-11-22 12:15:00,72.53,72.53,72.47,72.47,10386.0,66.9345,66.9345,66.8792,66.8792,10386.0
2017-11-22 12:20:00,72.46,72.51,72.4,72.49,12077.0,66.8699,66.9161,66.8146,66.8976,12077.0
2017-11-22 12:25:00,72.48,72.5,72.45,72.46,11457.0,66.8884,66.9068,66.8607,66.8699,11457.0
2017-11-22 12:30:00,72.45,72.49,72.44,72.49,12698.0,66.8607,66.8976,66.8515,66.8976,12698.0
2017-11-22 12:35:00,72.48,72.53,72.45,72.45,16597.0,66.8884,66.9345,66.8607,66.8607,16597.0
2017-11-22 12:40:00,72.46,72.49,72.44,72.49,18597.0,66.8699,66.8976,66.8515,66.8976,18597.0
2017-11-22 12:45:00,72.49,72.54,72.49,72.54,11025.0,66.8976,66.9438,66.8976,66.9438,11025.0
2017-11-22 12:50:00,72.53,72.54,72.51,72.52,11559.0,66.9345,66.9438,66.9161,66.9253,11559.0
2017-11-22 12:55:00,72.53,72.53,72.45,72.45,12835.0,66.9345,66.9345,66.8607,66.8607,12835.0
2017-11-22 13:00:00,72.45,72.51,72.44,72.51,9527.0,66.8607,66.9161,66.8515,66.9161,9527.0
2017-11-22 13:05:00,72.5,72.51,72.47,72.47,15400.0,66.9068,66.9161,66.8792,66.8792,15400.0
2017-11-22 13:10:00,72.46,72.51,72.46,72.5,8690.0,66.8699,66.9161,66.8699,66.9068,8690.0
2017-11-22 13:15:00,72.49,72.54,72.48,72.5,11067.0,66.8976,66.9438,66.8884,66.9068,11067.0
2017-11-22 13:20:00,72.49,72.51,72.48,72.5,10319.0,66.8976,66.9161,66.8884,66.9068,10319.0
2017-11-22 13:25:00,72.52,72.54,72.46,72.48,10771.0,66.9253,66.9438,66.8699,66.8884,10771.0
2017-11-22 13:30:00,72.47,72.52,72.45,72.5,19473.0,66.8792,66.9253,66.8607,66.9068,19473.0
2017-11-22 13:35:00,72.5,72.51,72.47,72.49,12818.0,66.9068,66.9161,66.8792,66.8976,12818.0
2017-11-22 13:40:00,72.48,72.55,72.47,72.55,7876.0,66.8884,66.953,66.8792,66.953,7876.0
2017-11-22 13:45:00,72.54,72.57,72.53,72.56,8462.0,66.9438,66.9714,66.9345,66.9622,8462.0
2017-11-22 13:50:00,72.56,72.62,72.55,72.61,24023.0,66.9622,67.0176,66.953,67.0084,24023.0
2017-11-22 13:55:00,72.6,72.61,72.56,72.58,10894.0,66.9991,67.0084,66.9622,66.9807,10894.0
2017-11-22 14:00:00,72.59,72.62,72.57,72.6,16114.0,66.9899,67.0176,66.9714,66.9991,16114.0
2017-11-22 14:05:00,72.6,72.62,72.58,72.62,15404.0,66.9991,67.0176,66.9807,67.0176,15404.0
2017-11-22 14:10:00,72.61,72.66,72.57,72.6,25006.0,67.0084,67.0545,66.9714,66.9991,25006.0
2017-11-22 14:15:00,72.59,72.6,72.48,72.5,13380.0,66.9899,66.9991,66.8884,66.9068,13380.0
2017-11-22 14:20:00,72.52,72.59,72.52,72.56,13642.0,66.9253,66.9899,66.9253,66.9622,13642.0
2017-11-22 14:25:00,72.56,72.59,72.54,72.55,19402.0,66.9622,66.9899,66.9438,66.953,19402.0
2017-11-22 14:30:00,72.54,72.59,72.54,72.56,11305.0,66.9438,66.9899,66.9438,66.9622,11305.0
2017-11-22 14:35:00,72.57,72.57,72.43,72.44,31278.0,66.9714,66.9714,66.8422,66.8515,31278.0
2017-11-22 14:40:00,72.42,72.43,72.38,72.4,14007.0,66.833,66.8422,66.7961,66.8146,14007.0
2017-11-22 14:45:00,72.4,72.45,72.39,72.44,10388.0,66.8146,66.8607,66.8053,66.8515,10388.0
2017-11-22 14:50:00,72.45,72.51,72.45,72.5,13324.0,66.8607,66.9161,66.8607,66.9068,13324.0
2017-11-22 14:55:00,72.48,72.51,72.48,72.49,10547.0,66.8884,66.9161,66.8884,66.8976,10547.0
2017-11-22 15:00:00,72.48,72.51,72.48,72.49,10789.0,66.8884,66.9161,66.8884,66.8976,10789.0
2017-11-22 15:05:00,72.5,72.52,72.42,72.46,21636.0,66.9068,66.9253,66.833,66.8699,21636.0
2017-11-22 15:10:00,72.47,72.5,72.44,72.46,26023.0,66.8792,66.9068,66.8515,66.8699,26023.0
2017-11-22 15:15:00,72.46,72.52,72.44,72.5,14121.0,66.8699,66.9253,66.8515,66.9068,14121.0
2017-11-22 15:20:00,72.49,72.51,72.43,72.46,35777.0,66.8976,66.9161,66.8422,66.8699,35777.0
2017-11-22 15:25:00,72.48,72.48,72.4,72.47,31285.0,66.8884,66.8884,66.8146,66.8792,31285.0
2017-11-22 15:30:00,72.47,72.53,72.44,72.52,34369.0,66.8792,66.9345,66.8515,66.9253,34369.0
2017-11-22 15:35:00,72.52,72.52,72.49,72.51,22504.0,66.9253,66.9253,66.8976,66.9161,22504.0
2017-11-22 15:40:00,72.51,72.51,72.41,72.42,27581.0,66.9161,66.9161,66.8238,66.833,27581.0
2017-11-22 15:45:00,72.42,72.45,72.35,72.35,24515.0,66.833,66.8607,66.7684,66.7684,24515.0
2017-11-22 15:50:00,72.35,72.36,72.24,72.28,53748.0,66.7684,66.7776,66.6669,66.7038,53748.0
2017-11-22 15:55:00,72.29,72.33,72.28,72.3,85751.0,66.713,66.75,66.7038,66.7223,85751.0
2017-11-24 09:30:00,72.27,72.69,72.15,72.35,61337.0,66.6946,67.0822,66.5838,66.7684,61337.0
2017-11-24 09:35:00,72.34,72.37,72.26,72.31,17976.0,66.7592,66.7869,66.6854,66.7315,17976.0
2017-11-24 09:40:00,72.31,72.42,72.14,72.42,17630.0,66.7315,66.833,66.5746,66.833,17630.0
2017-11-24 09:45:00,72.45,72.45,72.27,72.27,12132.0,66.8607,66.8607,66.6946,66.6946,12132.0
2017-11-24 09:50:00,72.26,72.28,72.06,72.06,12036.0,66.6854,66.7038,66.5008,66.5008,12036.0
2017-11-24 09:55:00,72.05,72.19,72.05,72.18,12250.0,66.4916,66.6208,66.4916,66.6115,12250.0
2017-11-24 10:00:00,72.19,72.2,71.9,71.94,52644.0,66.6208,66.63,66.3531,66.39,52644.0
2017-11-24 10:05:00,71.94,72.25,71.92,72.25,9570.0,66.39,66.6761,66.3716,66.6761,9570.0
2017-11-24 10:10:00,72.25,72.26,71.99,71.99,9503.0,66.6761,66.6854,66.4362,66.4362,9503.0
2017-11-24 10:15:00,72.03,72.17,72.03,72.15,5000.0,66.4731,66.6023,66.4731,66.5838,5000.0
2017-11-24 10:20:00,72.16,72.25,72.14,72.2,7871.0,66.5931,66.6761,66.5746,66.63,7871.0
2017-11-24 10:25:00,72.21,72.22,72.15,72.15,9935.0,66.6392,66.6484,66.5838,66.5838,9935.0
2017-11-24 10:30:00,72.13,72.14,72.04,72.05,8323.0,66.5654,66.5746,66.4823,66.4916,8323.0
2017-11-24 10:35:00,72.04,72.05,71.94,71.95,11741.0,66.4823,66.4916,66.39,66.3993,11741.0
2017-11-24 10:40:00,71.94,71.99,71.88,71.99,10129.0,66.39,66.4362,66.3347,66.4362,10129.0
2017-11-24 10:45:00,71.98,72.12,71.98,72.05,13114.0,66.427,66.5562,66.427,66.4916,13114.0
2017-11-24 10:50:00,72.04,72.13,72.03,72.1,6656.0,66.4823,66.5654,66.4731,66.5377,6656.0
2017-11-24 10:55:00,72.1,72.2,72.09,72.17,7108.0,66.5377,66.63,66.5285,66.6023,7108.0
2017-11-24 11:00:00,72.17,72.2,72.14,72.17,10303.0,66.6023,66.63,66.5746,66.6023,10303.0
2017-11-24 11:05:00,72.18,72.2,72.14,72.16,9263.0,66.6115,66.63,66.5746,66.5931,9263.0
2017-11-24 11:10:00,72.17,72.17,72.13,72.14,6861.0,66.6023,66.6023,66.5654,66.5746,6861.0
2017-11-24 11:15:00,72.13,72.15,72.0,72.01,13377.0,66.5654,66.5838,66.4454,66.4546,13377.0
2017-11-24 11:20:00,72.02,72.05,72.02,72.04,4308.0,66.4639,66.4916,66.4639,66.4823,4308.0
2017-11-24 11:25:00,72.06,72.18,72.06,72.13,20674.0,66.5008,66.6115,66.5008,66.5654,20674.0
2017-11-24 11:30:00,72.12,72.13,71.95,71.97,8866.0,66.5562,66.5654,66.3993,66.4177,8866.0
2017-11-24 11:35:00,71.99,72.05,71.98,72.04,9147.0,66.4362,66.4916,66.427,66.4823,9147.0
2017-11-24 11:40:00,72.03,72.03,71.87,71.87,15843.0,66.4731,66.4731,66.3254,66.3254,15843.0
2017-11-24 11:45:00,71.86,71.88,71.81,71.82,15964.0,66.3162,66.3347,66.2701,66.2793,15964.0
2017-11-24 11:50:00,71.81,71.82,71.72,71.72,16830.0,66.2701,66.2793,66.187,66.187,16830.0
2017-11-24 11:55:00,71.72,71.75,71.69,71.69,11250.0,66.187,66.2147,66.1593,66.1593,11250.0
2017-11-24 12:00:00,71.69,71.78,71.68,71.74,25332.0,66.1593,66.2424,66.1501,66.2055,25332.0
2017-11-24 12:05:00,71.73,71.74,71.65,71.69,22757.0,66.1962,66.2055,66.1224,66.1593,22757.0
2017-11-24 12:10:00,71.69,71.69,71.56,71.63,20466.0,66.1593,66.1593,66.0394,66.104,20466.0
2017-11-24 12:15:00,71.64,71.81,71.64,71.81,10331.0,66.1132,66.2701,66.1132,66.2701,10331.0
2017-11-24 12:20:00,71.82,71.82,71.7,71.76,19931.0,66.2793,66.2793,66.1686,66.2239,19931.0
2017-11-24 12:25:00,71.75,71.78,71.72,71.75,15542.0,66.2147,66.2424,66.187,66.2147,15542.0
2017-11-24 12:30:00,71.75,71.75,71.58,71.65,13049.0,66.2147,66.2147,66.0578,66.1224,13049.0
2017-11-24 12:35:00,71.65,71.69,71.63,71.67,11375.0,66.1224,66.1593,66.104,66.1409,11375.0
2017-11-24 12:40:00,71.68,71.68,71.63,71.68,14398.0,66.1501,66.1501,66.104,66.1501,14398.0
2017-11-24 12:45:00,71.69,71.71,71.62,71.62,18500.0,66.1593,66.1778,66.0947,66.0947,18500.0
2017-11-24 12:50:00,71.6,71.6,71.48,71.48,38406.0,66.0763,66.0763,65.9655,65.9655,38406.0
2017-11-24 12:55:00,71.49,71.5,71.18,71.32,138074.0,65.9748,65.984,65.6887,65.8179,138074.0
2017-11-27 09:30:00,71.6,71.82,71.4,71.61,62229.0,66.0763,66.2793,65.8917,66.0855,62229.0
2017-11-27 09:35:00,71.63,71.69,71.41,71.48,32630.0,66.104,66.1593,65.9009,65.9655,32630.0
2017-11-27 09:40:00,71.47,71.76,71.42,71.64,36969.0,65.9563,66.2239,65.9102,66.1132,36969.0
2017-11-27 09:45:00,71.61,71.96,71.6,71.84,17927.0,66.0855,66.4085,66.0763,66.2978,17927.0
2017-11-27 09:50:00,71.81,71.81,71.54,71.56,14115.0,66.2701,66.2701,66.0209,66.0394,14115.0
2017-11-27 09:55:00,71.55,71.56,71.44,71.46,11134.0,66.0301,66.0394,65.9286,65.9471,11134.0
2017-11-27 10:00:00,71.44,71.7,71.32,71.69,33558.0,65.9286,66.1686,65.8179,66.1593,33558.0
2017-11-27 10:05:00,71.69,71.71,71.49,71.62,44001.0,66.1593,66.1778,65.9748,66.0947,44001.0
2017-11-27 10:10:00,71.59,71.66,71.52,71.55,15266.0,66.067,66.1316,66.0024,66.0301,15266.0
2017-11-27 10:15:00,71.57,71.76,71.55,71.76,20960.0,66.0486,66.2239,66.0301,66.2239,20960.0
2017-11-27 10:20:00,71.76,71.87,71.73,71.75,24954.0,66.2239,66.3254,66.1962,66.2147,24954.0
2017-11-27 10:25:00,71.75,71.75,71.56,71.58,13320.0,66.2147,66.2147,66.0394,66.0578,13320.0
2017-11-27 10:30:00,71.58,71.61,71.32,71.36,48365.0,66.0578,66.0855,65.8179,65.8548,48365.0
2017-11-27 10:35:00,71.36,71.48,71.36,71.41,29075.0,65.8548,65.9655,65.8548,65.9009,29075.0
2017-11-27 10:40:00,71.41,71.46,71.35,71.45,21889.0,65.9009,65.9471,65.8456,65.9378,21889.0
2017-11-27 10:45:00,71.43,71.44,71.32,71.42,19324.0,65.9194,65.9286,65.8179,65.9102,19324.0
2017-11-27 10:50:00,71.42,71.6,71.38,71.51,29717.0,65.9102,66.0763,65.8732,65.9932,29717.0
2017-11-27 10:55:00,71.49,71.49,71.37,71.37,14079.0,65.9748,65.9748,65.864,65.864,14079.0
2017-11-27 11:00:00,71.4,71.41,71.33,71.33,17695.0,65.8917,65.9009,65.8271,65.8271,17695.0
2017-11-27 11:05:00,71.34,71.4,71.33,71.4,12429.0,65.8363,65.8917,65.8271,65.8917,12429.0
2017-11-27 11:10:00,71.4,71.44,71.38,71.42,12099.0,65.8917,65.9286,65.8732,65.9102,12099.0
2017-11-27 11:15:00,71.41,71.44,71.2,71.3,40508.0,65.9009,65.9286,65.7071,65.7994,40508.0
2017-11-27 11:20:00,71.3,71.35,71.2,71.23,30954.0,65.7994,65.8456,65.7071,65.7348,30954.0
2017-11-27 11:25:00,71.23,71.3,71.23,71.24,33180.0,65.7348,65.7994,65.7348,65.744,33180.0
2017-11-27 11:30:00,71.23,71.31,71.17,71.17,17980.0,65.7348,65.8086,65.6794,65.6794,17980.0
2017-11-27 11:35:00,71.17,71.17,71.08,71.13,25282.0,65.6794,65.6794,65.5964,65.6425,25282.0
2017-11-27 11:40:00,71.12,71.21,71.12,71.19,12449.0,65.6333,65.7164,65.6333,65.6979,12449.0
2017-11-27 11:45:00,71.18,71.2,71.05,71.08,16617.0,65.6887,65.7071,65.5687,65.5964,16617.0
2017-11-27 11:50:00,71.09,71.15,71.03,71.14,19462.0,65.6056,65.661,65.5502,65.6518,19462.0
2017-11-27 11:55:00,71.13,71.22,71.12,71.22,16437.0,65.6425,65.7256,65.6333,65.7256,16437.0
2017-11-27 12:00:00,71.24,71.25,71.11,71.12,21571.0,65.744,65.7533,65.6241,65.6333,21571.0
2017-11-27 12:05:00,71.1,71.11,71.02,71.03,24750.0,65.6148,65.6241,65.541,65.5502,24750.0
2017-11-27 12:10:00,71.03,71.15,71.03,71.12,17234.0,65.5502,65.661,65.5502,65.6333,17234.0
2017-11-27 12:15:00,71.14,71.29,71.14,71.22,20724.0,65.6518,65.7902,65.6518,65.7256,20724.0
2017-11-27 12:20:00,71.22,71.24,71.15,71.2,11592.0,65.7256,65.744,65.661,65.7071,11592.0
2017-11-27 12:25:00,71.19,71.28,71.19,71.28,9640.0,65.6979,65.781,65.6979,65.781,9640.0
2017-11-27 12:30:00,71.3,71.33,71.24,71.29,10411.0,65.7994,65.8271,65.744,65.7902,10411.0
2017-11-27 12:35:00,71.28,71.29,71.21,71.22,21166.0,65.781,65.7902,65.7164,65.7256,21166.0
2017-11-27 12:40:00,71.21,71.21,71.12,71.17,14150.0,65.7164,65.7164,65.6333,65.6794,14150.0
2017-11-27 12:45:00,71.17,71.22,71.17,71.22,5170.0,65.6794,65.7256,65.6794,65.7256,5170.0
2017-11-27 12:50:00,71.23,71.27,71.2,71.27,13725.0,65.7348,65.7717,65.7071,65.7717,13725.0
2017-11-27 12:55:00,71.28,71.28,71.24,71.27,6634.0,65.781,65.781,65.744,65.7717,6634.0
2017-11-27 13:00:00,71.28,71.4,71.28,71.37,14460.0,65.781,65.8917,65.781,65.864,14460.0
2017-11-27 13:05:00,71.35,71.39,71.31,71.31,12839.0,65.8456,65.8825,65.8086,65.8086,12839.0
2017-11-27 13:10:00,71.3,71.34,71.28,71.33,16171.0,65.7994,65.8363,65.781,65.8271,16171.0
2017-11-27 13:15:00,71.32,71.33,71.28,71.3,5920.0,65.8179,65.8271,65.781,65.7994,5920.0
2017-11-27 13:20:00,71.29,71.36,71.28,71.35,13976.0,65.7902,65.8548,65.781,65.8456,13976.0
2017-11-27 13:25:00,71.35,71.35,71.31,71.35,8497.0,65.8456,65.8456,65.8086,65.8456,8497.0
2017-11-27 13:30:00,71.35,71.37,71.34,71.34,6000.0,65.8456,65.864,65.8363,65.8363,6000.0
2017-11-27 13:35:00,71.35,71.4,71.35,71.37,7950.0,65.8456,65.8917,65.8456,65.864,7950.0
2017-11-27 13:40:00,71.37,71.4,71.34,71.35,9600.0,65.864,65.8917,65.8363,65.8456,9600.0
2017-11-27 13:45:00,71.35,71.48,71.35,71.48,6358.0,65.8456,65.9655,65.8456,65.9655,6358.0
2017-11-27 13:50:00,71.48,71.52,71.45,71.48,9613.0,65.9655,66.0024,65.9378,65.9655,9613.0
2017-11-27 13:55:00,71.47,71.58,71.47,71.58,10684.0,65.9563,66.0578,65.9563,66.0578,10684.0
2017-11-27 14:00:00,71.57,71.62,71.55,71.57,15852.0,66.0486,66.0947,66.0301,66.0486,15852.0
2017-11-27 14:05:00,71.56,71.56,71.46,71.51,19849.0,66.0394,66.0394,65.9471,65.9932,19849.0
2017-11-27 14:10:00,71.5,71.55,71.47,71.47,13604.0,65.984,66.0301,65.9563,65.9563,13604.0
2017-11-27 14:15:00,71.47,71.54,71.47,71.53,8116.0,65.9563,66.0209,65.9563,66.0117,8116.0
2017-11-27 14:20:00,71.53,71.54,71.44,71.47,12415.0,66.0117,66.0209,65.9286,65.9563,12415.0
2017-11-27 14:25:00,71.47,71.52,71.46,71.52,9863.0,65.9563,66.0024,65.9471,66.0024,9863.0
2017-11-27 14:30:00,71.52,71.53,71.38,71.4,24987.0,66.0024,66.0117,65.8732,65.8917,24987.0
2017-11-27 14:35:00,71.4,71.46,71.39,71.45,12713.0,65.8917,65.9471,65.8825,65.9378,12713.0
2017-11-27 14:40:00,71.46,71.49,71.38,71.4,12965.0,65.9471,65.9748,65.8732,65.8917,12965.0
2017-11-27 14:45:00,71.41,71.42,71.26,71.28,28879.0,65.9009,65.9102,65.7625,65.781,28879.0
2017-11-27 14:50:00,71.28,71.35,71.28,71.35,17566.0,65.781,65.8456,65.781,65.8456,17566.0
2017-11-27 14:55:00,71.34,71.37,71.29,71.33,19651.0,65.8363,65.864,65.7902,65.8271,19651.0
2017-11-27 15:00:00,71.32,71.35,71.29,71.3,30551.0,65.8179,65.8456,65.7902,65.7994,30551.0
2017-11-27 15:05:00,71.3,71.35,71.28,71.35,50201.0,65.7994,65.8456,65.781,65.8456,50201.0
2017-11-27 15:10:00,71.34,71.36,71.31,71.36,15544.0,65.8363,65.8548,65.8086,65.8548,15544.0
2017-11-27 15:15:00,71.37,71.46,71.36,71.42,23126.0,65.864,65.9471,65.8548,65.9102,23126.0
2017-11-27 15:20:00,71.42,71.46,71.39,71.44,31083.0,65.9102,65.9471,65.8825,65.9286,31083.0
2017-11-27 15:25:00,71.45,71.45,71.38,71.41,21666.0,65.9378,65.9378,65.8732,65.9009,21666.0
2017-11-27 15:30:00,71.41,71.45,71.35,71.37,45101.0,65.9009,65.9378,65.8456,65.864,45101.0
2017-11-27 15:35:00,71.37,71.42,71.36,71.42,31867.0,65.864,65.9102,65.8548,65.9102,31867.0
2017-11-27 15:40:00,71.42,71.42,71.38,71.39,36876.0,65.9102,65.9102,65.8732,65.8825,36876.0
2017-11-27 15:45:00,71.39,71.46,71.35,71.36,56475.0,65.8825,65.9471,65.8456,65.8548,56475.0
2017-11-27 15:50:00,71.37,71.41,71.36,71.38,58146.0,65.864,65.9009,65.8548,65.8732,58146.0
2017-11-27 15:55:00,71.39,71.42,71.26,71.33,150625.0,65.8825,65.9102,65.7625,65.8271,150625.0
2017-11-28 09:30:00,71.36,71.43,71.11,71.36,35592.0,65.8548,65.9194,65.6241,65.8548,35592.0
2017-11-28 09:35:00,71.32,71.34,71.0,71.07,22845.0,65.8179,65.8363,65.5226,65.5872,22845.0
2017-11-28 09:40:00,71.03,71.03,70.84,70.84,15220.0,65.5502,65.5502,65.3749,65.3749,15220.0
2017-11-28 09:45:00,70.89,70.96,70.84,70.91,9809.0,65.421,65.4856,65.3749,65.4395,9809.0
2017-11-28 09:50:00,70.88,71.04,70.85,70.94,20139.0,65.4118,65.5595,65.3841,65.4672,20139.0
2017-11-28 09:55:00,70.95,70.98,70.86,70.9,16482.0,65.4764,65.5041,65.3934,65.4303,16482.0
2017-11-28 10:00:00,70.93,71.04,70.91,70.97,17408.0,65.458,65.5595,65.4395,65.4949,17408.0
2017-11-28 10:05:00,70.99,71.07,70.97,71.01,14408.0,65.5133,65.5872,65.4949,65.5318,14408.0
2017-11-28 10:10:00,71.01,71.02,70.97,71.0,16625.0,65.5318,65.541,65.4949,65.5226,16625.0
2017-11-28 10:15:00,71.0,71.02,70.97,71.02,11246.0,65.5226,65.541,65.4949,65.541,11246.0
2017-11-28 10:20:00,71.02,71.05,70.99,71.02,12474.0,65.541,65.5687,65.5133,65.541,12474.0
2017-11-28 10:25:00,71.04,71.05,70.93,70.93,8408.0,65.5595,65.5687,65.458,65.458,8408.0
2017-11-28 10:30:00,70.93,71.0,70.93,70.94,12796.0,65.458,65.5226,65.458,65.4672,12796.0
2017-11-28 10:35:00,70.96,71.06,70.95,71.06,9689.0,65.4856,65.5779,65.4764,65.5779,9689.0
2017-11-28 10:40:00,71.06,71.27,71.06,71.27,10170.0,65.5779,65.7717,65.5779,65.7717,10170.0
2017-11-28 10:45:00,71.25,71.38,71.25,71.33,15242.0,65.7533,65.8732,65.7533,65.8271,15242.0
2017-11-28 10:50:00,71.34,71.35,71.23,71.25,11918.0,65.8363,65.8456,65.7348,65.7533,11918.0
2017-11-28 10:55:00,71.25,71.32,71.24,71.29,10711.0,65.7533,65.8179,65.744,65.7902,10711.0
2017-11-28 11:00:00,71.3,71.34,71.29,71.33,9099.0,65.7994,65.8363,65.7902,65.8271,9099.0
2017-11-28 11:05:00,71.34,71.43,71.32,71.43,12317.0,65.8363,65.9194,65.8179,65.9194,12317.0
2017-11-28 11:10:00,71.4,71.5,71.4,71.49,10418.0,65.8917,65.984,65.8917,65.9748,10418.0
2017-11-28 11:15:00,71.49,71.59,71.47,71.47,33600.0,65.9748,66.067,65.9563,65.9563,33600.0
2017-11-28 11:20:00,71.48,71.49,71.33,71.37,5480.0,65.9655,65.9748,65.8271,65.864,5480.0
2017-11-28 11:25:00,71.39,71.39,71.26,71.28,12720.0,65.8825,65.8825,65.7625,65.781,12720.0
2017-11-28 11:30:00,71.28,71.35,71.27,71.34,10468.0,65.781,65.8456,65.7717,65.8363,10468.0
2017-11-28 11:35:00,71.34,71.42,71.31,71.36,20899.0,65.8363,65.9102,65.8086,65.8548,20899.0
2017-11-28 11:40:00,71.36,71.39,71.34,71.37,24584.0,65.8548,65.8825,65.8363,65.864,24584.0
2017-11-28 11:45:00,71.37,71.38,71.28,71.28,34170.0,65.864,65.8732,65.781,65.781,34170.0
2017-11-28 11:50:00,71.28,71.28,71.21,71.26,20839.0,65.781,65.781,65.7164,65.7625,20839.0
2017-11-28 11:55:00,71.25,71.35,71.23,71.3,27144.0,65.7533,65.8456,65.7348,65.7994,27144.0
2017-11-28 12:00:00,71.3,71.31,71.24,71.29,29389.0,65.7994,65.8086,65.744,65.7902,29389.0
2017-11-28 12:05:00,71.29,71.32,71.26,71.28,37828.0,65.7902,65.8179,65.7625,65.781,37828.0
2017-11-28 12:10:00,71.28,71.4,71.25,71.4,49571.0,65.781,65.8917,65.7533,65.8917,49571.0
2017-11-28 12:15:00,71.37,71.49,71.36,71.46,71883.0,65.864,65.9748,65.8548,65.9471,71883.0
2017-11-28 12:20:00,71.47,71.47,71.38,71.41,29246.0,65.9563,65.9563,65.8732,65.9009,29246.0
2017-11-28 12:25:00,71.41,71.41,71.31,71.35,29321.0,65.9009,65.9009,65.8086,65.8456,29321.0
2017-11-28 12:30:00,71.37,71.43,71.36,71.43,19983.0,65.864,65.9194,65.8548,65.9194,19983.0
2017-11-28 12:35:00,71.43,71.59,71.43,71.58,23175.0,65.9194,66.067,65.9194,66.0578,23175.0
2017-11-28 12:40:00,71.58,71.6,71.47,71.47,15361.0,66.0578,66.0763,65.9563,65.9563,15361.0
2017-11-28 12:45:00,71.48,71.5,71.47,71.49,13243.0,65.9655,65.984,65.9563,65.9748,13243.0
2017-11-28 12:50:00,71.49,71.62,71.49,71.52,39390.0,65.9748,66.0947,65.9748,66.0024,39390.0
2017-11-28 12:55:00,71.52,71.57,71.47,71.48,15341.0,66.0024,66.0486,65.9563,65.9655,15341.0
2017-11-28 13:00:00,71.48,71.5,71.48,71.49,12437.0,65.9655,65.984,65.9655,65.9748,12437.0
2017-11-28 13:05:00,71.5,71.65,71.48,71.62,29839.0,65.984,66.1224,65.9655,66.0947,29839.0
2017-11-28 13:10:00,71.62,71.62,71.47,71.5,19943.0,66.0947,66.0947,65.9563,65.984,19943.0
2017-11-28 13:15:00,71.52,71.63,71.48,71.59,17648.0,66.0024,66.104,65.9655,66.067,17648.0
2017-11-28 13:20:00,71.59,71.61,71.53,71.56,13572.0,66.067,66.0855,66.0117,66.0394,13572.0
2017-11-28 13:25:00,71.54,71.57,71.52,71.54,34047.0,66.0209,66.0486,66.0024,66.0209,34047.0
2017-11-28 13:30:00,71.53,71.55,71.46,71.47,28424.0,66.0117,66.0301,65.9471,65.9563,28424.0
2017-11-28 13:35:00,71.47,71.52,71.45,71.51,17422.0,65.9563,66.0024,65.9378,65.9932,17422.0
2017-11-28 13:40:00,71.49,71.5,71.45,71.47,11572.0,65.9748,65.984,65.9378,65.9563,11572.0
2017-11-28 13:45:00,71.47,71.5,71.41,71.41,18909.0,65.9563,65.984,65.9009,65.9009,18909.0
2017-11-28 13:50:00,71.42,71.46,71.42,71.44,13475.0,65.9102,65.9471,65.9102,65.9286,13475.0
2017-11-28 13:55:00,71.43,71.46,71.35,71.45,36242.0,65.9194,65.9471,65.8456,65.9378,36242.0
2017-11-28 14:00:00,71.46,71.46,71.37,71.42,16007.0,65.9471,65.9471,65.864,65.9102,16007.0
2017-11-28 14:05:00,71.44,71.52,71.42,71.5,41182.0,65.9286,66.0024,65.9102,65.984,41182.0
2017-11-28 14:10:00,71.51,71.6,71.51,71.56,18535.0,65.9932,66.0763,65.9932,66.0394,18535.0
2017-11-28 14:15:00,71.54,71.54,71.47,71.53,23183.0,66.0209,66.0209,65.9563,66.0117,23183.0
2017-11-28 14:20:00,71.52,71.52,71.45,71.51,15779.0,66.0024,66.0024,65.9378,65.9932,15779.0
2017-11-28 14:25:00,71.51,71.56,71.44,71.49,33115.0,65.9932,66.0394,65.9286,65.9748,33115.0
2017-11-28 14:30:00,71.49,71.54,71.49,71.53,15755.0,65.9748,66.0209,65.9748,66.0117,15755.0
2017-11-28 14:35:00,71.54,71.54,71.49,71.54,23059.0,66.0209,66.0209,65.9748,66.0209,23059.0
2017-11-28 14:40:00,71.55,71.62,71.55,71.56,18347.0,66.0301,66.0947,66.0301,66.0394,18347.0
2017-11-28 14:45:00,71.57,71.63,71.54,71.6,19987.0,66.0486,66.104,66.0209,66.0763,19987.0
2017-11-28 14:50:00,71.61,71.78,71.6,71.78,22543.0,66.0855,66.2424,66.0763,66.2424,22543.0
2017-11-28 14:55:00,71.79,71.92,71.79,71.88,29578.0,66.2516,66.3716,66.2516,66.3347,29578.0
2017-11-28 15:00:00,71.89,71.94,71.86,71.91,20223.0,66.3439,66.39,66.3162,66.3624,20223.0
2017-11-28 15:05:00,71.93,72.01,71.93,72.01,24722.0,66.3808,66.4546,66.3808,66.4546,24722.0
2017-11-28 15:10:00,72.02,72.16,72.02,72.09,36456.0,66.4639,66.5931,66.4639,66.5285,36456.0
2017-11-28 15:15:00,72.1,72.19,72.07,72.17,33729.0,66.5377,66.6208,66.51,66.6023,33729.0
2017-11-28 15:20:00,72.17,72.36,72.17,72.35,34154.0,66.6023,66.7776,66.6023,66.7684,34154.0
2017-11-28 15:25:00,72.35,72.36,72.26,72.32,39412.0,66.7684,66.7776,66.6854,66.7407,39412.0
2017-11-28 15:30:00,72.3,72.47,72.3,72.45,50546.0,66.7223,66.8792,66.7223,66.8607,50546.0
2017-11-28 15:35:00,72.45,72.47,72.37,72.42,49506.0,66.8607,66.8792,66.7869,66.833,49506.0
2017-11-28 15:40:00,72.41,72.45,72.37,72.45,57251.0,66.8238,66.8607,66.7869,66.8607,57251.0
2017-11-28 15:45:00,72.45,72.66,72.43,72.65,167596.0,66.8607,67.0545,66.8422,67.0453,167596.0
2017-11-28 15:50:00,72.65,72.88,72.63,72.83,163574.0,67.0453,67.2575,67.0268,67.2114,163574.0
2017-11-28 15:55:00,72.83,72.89,72.77,72.82,191963.0,67.2114,67.2668,67.156,67.2022,191963.0
2017-11-29 09:30:00,72.95,73.77,72.73,73.77,175825.0,67.3221,68.0789,67.1191,68.0789,175825.0
2017-11-29 09:35:00,73.84,74.13,73.65,74.0,60165.0,68.1435,68.4111,67.9681,68.2911,60165.0
2017-11-29 09:40:00,74.01,74.33,73.95,74.31,51348.0,68.3003,68.5957,68.245,68.5772,51348.0
2017-11-29 09:45:00,74.31,74.32,73.89,74.29,78550.0,68.5772,68.5864,68.1896,68.5587,78550.0
2017-11-29 09:50:00,74.3,74.44,74.21,74.25,81203.0,68.568,68.6972,68.4849,68.5218,81203.0
2017-11-29 09:55:00,74.24,74.44,74.02,74.44,46619.0,68.5126,68.6972,68.3096,68.6972,46619.0
2017-11-29 10:00:00,74.44,74.49,74.19,74.34,60112.0,68.6972,68.7433,68.4665,68.6049,60112.0
2017-11-29 10:05:00,74.34,74.51,74.3,74.42,65866.0,68.6049,68.7618,68.568,68.6787,65866.0
2017-11-29 10:10:00,74.44,74.73,74.4,74.58,44849.0,68.6972,68.9648,68.6603,68.8264,44849.0
2017-11-29 10:15:00,74.58,74.58,74.26,74.39,69491.0,68.8264,68.8264,68.5311,68.651,69491.0
2017-11-29 10:20:00,74.37,74.5,74.21,74.46,38093.0,68.6326,68.7525,68.4849,68.7156,38093.0
2017-11-29 10:25:00,74.5,74.5,74.19,74.2,48617.0,68.7525,68.7525,68.4665,68.4757,48617.0
2017-11-29 10:30:00,74.18,74.53,74.18,74.53,134399.0,68.4572,68.7802,68.4572,68.7802,134399.0
2017-11-29 10:35:00,74.54,74.61,74.42,74.43,71738.0,68.7895,68.8541,68.6787,68.6879,71738.0
2017-11-29 10:40:00,74.43,74.74,74.41,74.58,55420.0,68.6879,68.974,68.6695,68.8264,55420.0
2017-11-29 10:45:00,74.52,74.58,74.41,74.57,42883.0,68.771,68.8264,68.6695,68.8171,42883.0
2017-11-29 10:50:00,74.56,74.9,74.52,74.9,103421.0,68.8079,69.1217,68.771,69.1217,103421.0
2017-11-29 10:55:00,74.87,75.19,74.87,74.99,66279.0,69.094,69.3893,69.094,69.2047,66279.0
2017-11-29 11:00:00,75.01,75.07,74.89,75.07,170875.0,69.2232,69.2786,69.1125,69.2786,170875.0
2017-11-29 11:05:00,75.07,75.15,74.89,75.0,64516.0,69.2786,69.3524,69.1125,69.214,64516.0
2017-11-29 11:10:00,75.0,75.11,74.92,75.04,88988.0,69.214,69.3155,69.1401,69.2509,88988.0
2017-11-29 11:15:00,75.06,75.21,74.97,75.21,34200.0,69.2693,69.4078,69.1863,69.4078,34200.0
2017-11-29 11:20:00,75.22,75.56,75.18,75.55,122783.0,69.417,69.7308,69.3801,69.7215,122783.0
2017-11-29 11:25:00,75.55,75.7,75.47,75.61,78508.0,69.7215,69.86,69.6477,69.7769,78508.0
2017-11-29 11:30:00,75.61,75.68,75.42,75.52,43192.0,69.7769,69.8415,69.6016,69.6939,43192.0
2017-11-29 11:35:00,75.56,75.8,75.48,75.59,49364.0,69.7308,69.9523,69.6569,69.7585,49364.0
2017-11-29 11:40:00,75.57,75.79,75.55,75.78,59900.0,69.74,69.943,69.7215,69.9338,59900.0
2017-11-29 11:45:00,75.78,75.88,75.74,75.78,58888.0,69.9338,70.0261,69.8969,69.9338,58888.0
2017-11-29 11:50:00,75.78,75.94,75.78,75.94,38076.0,69.9338,70.0815,69.9338,70.0815,38076.0
2017-11-29 11:55:00,75.93,76.11,75.92,76.1,76730.0,70.0722,70.2383,70.063,70.2291,76730.0
2017-11-29 12:00:00,76.1,76.12,75.94,75.95,81744.0,70.2291,70.2476,70.0815,70.0907,81744.0
2017-11-29 12:05:00,75.95,76.24,75.94,76.2,42559.0,70.0907,70.3583,70.0815,70.3214,42559.0
2017-11-29 12:10:00,76.2,76.32,76.18,76.24,112406.0,70.3214,70.4321,70.3029,70.3583,112406.0
2017-11-29 12:15:00,76.25,76.33,76.2,76.2,56415.0,70.3675,70.4414,70.3214,70.3214,56415.0
2017-11-29 12:20:00,76.22,76.31,76.21,76.29,66248.0,70.3399,70.4229,70.3306,70.4045,66248.0
2017-11-29 12:25:00,76.31,76.31,75.92,75.99,82723.0,70.4229,70.4229,70.063,70.1276,82723.0
2017-11-29 12:30:00,76.0,76.05,75.74,75.83,43001.0,70.1368,70.183,69.8969,69.9799,43001.0
2017-11-29 12:35:00,75.85,75.94,75.75,75.89,27379.0,69.9984,70.0815,69.9061,70.0353,27379.0
2017-11-29 12:40:00,75.89,75.95,75.83,75.83,24292.0,70.0353,70.0907,69.9799,69.9799,24292.0
2017-11-29 12:45:00,75.82,75.93,75.82,75.9,17992.0,69.9707,70.0722,69.9707,70.0445,17992.0
2017-11-29 12:50:00,75.89,76.02,75.89,76.0,27103.0,70.0353,70.1553,70.0353,70.1368,27103.0
2017-11-29 12:55:00,75.99,76.01,75.87,75.95,28924.0,70.1276,70.1461,70.0169,70.0907,28924.0
2017-11-29 13:00:00,75.93,75.99,75.92,75.98,27013.0,70.0722,70.1276,70.063,70.1184,27013.0
2017-11-29 13:05:00,75.97,76.05,75.93,76.04,29692.0,70.1091,70.183,70.0722,70.1737,29692.0
2017-11-29 13:10:00,76.05,76.07,75.95,76.03,52808.0,70.183,70.2014,70.0907,70.1645,52808.0
2017-11-29 13:15:00,76.01,76.04,75.95,76.01,48430.0,70.1461,70.1737,70.0907,70.1461,48430.0
2017-11-29 13:20:00,76.02,76.06,75.98,76.01,70085.0,70.1553,70.1922,70.1184,70.1461,70085.0
2017-11-29 13:25:00,76.01,76.09,75.98,76.0,41947.0,70.1461,70.2199,70.1184,70.1368,41947.0
2017-11-29 13:30:00,76.01,76.02,75.74,75.74,31281.0,70.1461,70.1553,69.8969,69.8969,31281.0
2017-11-29 13:35:00,75.73,75.8,75.71,75.74,27947.0,69.8877,69.9523,69.8692,69.8969,27947.0
2017-11-29 13:40:00,75.74,75.76,75.63,75.65,26770.0,69.8969,69.9153,69.7954,69.8138,26770.0
2017-11-29 13:45:00,75.66,75.71,75.55,75.69,36622.0,69.8231,69.8692,69.7215,69.8507,36622.0
2017-11-29 13:50:00,75.69,75.69,75.55,75.63,49095.0,69.8507,69.8507,69.7215,69.7954,49095.0
2017-11-29 13:55:00,75.62,75.67,75.44,75.53,46813.0,69.7861,69.8323,69.62,69.7031,46813.0
2017-11-29 14:00:00,75.56,75.69,75.56,75.68,26284.0,69.7308,69.8507,69.7308,69.8415,26284.0
2017-11-29 14:05:00,75.69,75.7,75.59,75.61,27605.0,69.8507,69.86,69.7585,69.7769,27605.0
2017-11-29 14:10:00,75.61,75.71,75.59,75.59,35077.0,69.7769,69.8692,69.7585,69.7585,35077.0
2017-11-29 14:15:00,75.6,75.66,75.56,75.63,37647.0,69.7677,69.8231,69.7308,69.7954,37647.0
2017-11-29 14:20:00,75.64,75.77,75.58,75.7,31944.0,69.8046,69.9246,69.7492,69.86,31944.0
2017-11-29 14:25:00,75.72,75.73,75.64,75.65,23641.0,69.8784,69.8877,69.8046,69.8138,23641.0
2017-11-29 14:30:00,75.65,75.68,75.5,75.65,41540.0,69.8138,69.8415,69.6754,69.8138,41540.0
2017-11-29 14:35:00,75.65,75.66,75.52,75.62,34241.0,69.8138,69.8231,69.6939,69.7861,34241.0
2017-11-29 14:40:00,75.64,75.73,75.62,75.67,31718.0,69.8046,69.8877,69.7861,69.8323,31718.0
2017-11-29 14:45:00,75.67,75.68,75.52,75.59,51798.0,69.8323,69.8415,69.6939,69.7585,51798.0
2017-11-29 14:50:00,75.58,75.63,75.55,75.58,22833.0,69.7492,69.7954,69.7215,69.7492,22833.0
2017-11-29 14:55:00,75.58,75.62,75.51,75.52,26631.0,69.7492,69.7861,69.6846,69.6939,26631.0
2017-11-29 15:00:00,75.53,75.56,75.3,75.35,37105.0,69.7031,69.7308,69.4908,69.537,37105.0
2017-11-29 15:05:00,75.35,75.41,75.28,75.28,39721.0,69.537,69.5923,69.4724,69.4724,39721.0
2017-11-29 15:10:00,75.29,75.42,75.29,75.42,62087.0,69.4816,69.6016,69.4816,69.6016,62087.0
2017-11-29 15:15:00,75.41,75.47,75.35,75.39,29865.0,69.5923,69.6477,69.537,69.5739,29865.0
2017-11-29 15:20:00,75.39,75.44,75.35,75.4,41442.0,69.5739,69.62,69.537,69.5831,41442.0
2017-11-29 15:25:00,75.4,75.51,75.4,75.47,33094.0,69.5831,69.6846,69.5831,69.6477,33094.0
2017-11-29 15:30:00,75.48,75.56,75.48,75.56,56360.0,69.6569,69.7308,69.6569,69.7308,56360.0
2017-11-29 15:35:00,75.57,75.7,75.52,75.7,59761.0,69.74,69.86,69.6939,69.86,59761.0
2017-11-29 15:40:00,75.7,75.7,75.55,75.59,75768.0,69.86,69.86,69.7215,69.7585,75768.0
2017-11-29 15:45:00,75.59,75.61,75.47,75.51,65147.0,69.7585,69.7769,69.6477,69.6846,65147.0
2017-11-29 15:50:00,75.51,76.02,75.51,76.0,241539.0,69.6846,70.1553,69.6846,70.1368,241539.0
2017-11-29 15:55:00,76.0,76.03,75.94,75.94,312233.0,70.1368,70.1645,70.0815,70.0815,312233.0
2017-11-30 09:30:00,75.97,76.7,75.69,76.18,159445.0,70.2567,70.9318,69.9977,70.4509,159445.0
2017-11-30 09:35:00,76.14,76.59,76.07,76.54,78775.0,70.4139,70.8301,70.3492,70.7838,78775.0
2017-11-30 09:40:00,76.52,76.63,75.81,76.26,110320.0,70.7653,70.867,70.1087,70.5249,110320.0
2017-11-30 09:45:00,76.26,76.26,75.27,75.44,31979.0,70.5249,70.5249,69.6093,69.7665,31979.0
2017-11-30 09:50:00,75.43,75.75,75.36,75.6,25850.0,69.7573,70.0532,69.6926,69.9145,25850.0
2017-11-30 09:55:00,75.69,76.08,75.53,75.9,80387.0,69.9977,70.3584,69.8498,70.1919,80387.0
2017-11-30 10:00:00,75.92,76.06,75.8,75.8,40847.0,70.2104,70.3399,70.0995,70.0995,40847.0
2017-11-30 10:05:00,75.79,75.99,75.78,75.92,28330.0,70.0902,70.2752,70.081,70.2104,28330.0
2017-11-30 10:10:00,75.9,76.15,75.9,75.94,27687.0,70.1919,70.4231,70.1919,70.2289,27687.0
2017-11-30 10:15:00,75.92,75.98,75.68,75.71,29009.0,70.2104,70.2659,69.9885,70.0162,29009.0
2017-11-30 10:20:00,75.73,75.74,75.47,75.52,32000.0,70.0347,70.044,69.7943,69.8405,32000.0
2017-11-30 10:25:00,75.54,75.64,75.49,75.57,18758.0,69.859,69.9515,69.8128,69.8868,18758.0
2017-11-30 10:30:00,75.56,75.56,75.17,75.17,76559.0,69.8775,69.8775,69.5168,69.5168,76559.0
2017-11-30 10:35:00,75.18,75.33,74.93,75.05,39336.0,69.5261,69.6648,69.2949,69.4059,39336.0
2017-11-30 10:40:00,75.06,75.31,75.05,75.31,24341.0,69.4151,69.6463,69.4059,69.6463,24341.0
2017-11-30 10:45:00,75.31,75.45,75.21,75.27,17155.0,69.6463,69.7758,69.5538,69.6093,17155.0
2017-11-30 10:50:00,75.27,75.34,75.18,75.3,20582.0,69.6093,69.6741,69.5261,69.6371,20582.0
2017-11-30 10:55:00,75.28,75.72,75.26,75.72,35390.0,69.6186,70.0255,69.6001,70.0255,35390.0
2017-11-30 11:00:00,75.72,75.96,75.72,75.87,45829.0,70.0255,70.2474,70.0255,70.1642,45829.0
2017-11-30 11:05:00,75.85,76.05,75.85,76.01,22042.0,70.1457,70.3307,70.1457,70.2937,22042.0
2017-11-30 11:10:00,75.98,76.11,75.91,75.98,24198.0,70.2659,70.3862,70.2012,70.2659,24198.0
2017-11-30 11:15:00,75.95,76.1,75.91,76.09,29848.0,70.2382,70.3769,70.2012,70.3677,29848.0
2017-11-30 11:20:00,76.08,76.22,75.99,76.22,29626.0,70.3584,70.4879,70.2752,70.4879,29626.0
2017-11-30 11:25:00,76.22,76.36,76.21,76.29,42178.0,70.4879,70.6173,70.4786,70.5526,42178.0
2017-11-30 11:30:00,76.29,76.37,76.23,76.29,42534.0,70.5526,70.6266,70.4971,70.5526,42534.0
2017-11-30 11:35:00,76.29,76.42,76.2,76.3,40833.0,70.5526,70.6728,70.4694,70.5619,40833.0
2017-11-30 11:40:00,76.32,76.37,76.25,76.3,51502.0,70.5804,70.6266,70.5156,70.5619,51502.0
2017-11-30 11:45:00,76.31,76.38,76.23,76.37,51502.0,70.5711,70.6358,70.4971,70.6266,51502.0
2017-11-30 11:50:00,76.35,76.42,76.23,76.4,36677.0,70.6081,70.6728,70.4971,70.6543,36677.0
2017-11-30 11:55:00,76.41,76.43,76.23,76.26,39905.0,70.6636,70.6821,70.4971,70.5249,39905.0
2017-11-30 12:00:00,76.26,76.27,76.11,76.12,13405.0,70.5249,70.5341,70.3862,70.3954,13405.0
2017-11-30 12:05:00,76.12,76.28,76.1,76.28,14947.0,70.3954,70.5434,70.3769,70.5434,14947.0
2017-11-30 12:10:00,76.29,76.5,76.29,76.43,34986.0,70.5526,70.7468,70.5526,70.6821,34986.0
2017-11-30 12:15:00,76.43,76.52,76.31,76.46,22536.0,70.6821,70.7653,70.5711,70.7098,22536.0
2017-11-30 12:20:00,76.48,76.59,76.45,76.54,71039.0,70.7283,70.8301,70.7006,70.7838,71039.0
2017-11-30 12:25:00,76.51,76.53,76.37,76.4,13682.0,70.7561,70.7746,70.6266,70.6543,13682.0
2017-11-30 12:30:00,76.42,76.62,76.4,76.59,30455.0,70.6728,70.8578,70.6543,70.8301,30455.0
2017-11-30 12:35:00,76.58,76.74,76.58,76.72,26049.0,70.8208,70.9688,70.8208,70.9503,26049.0
2017-11-30 12:40:00,76.7,76.79,76.65,76.76,20123.0,70.9318,71.015,70.8855,70.9873,20123.0
2017-11-30 12:45:00,76.77,76.85,76.66,76.85,302334.0,70.9965,71.0705,70.8948,71.0705,302334.0
2017-11-30 12:50:00,76.87,77.2,76.87,77.11,101843.0,71.089,71.3942,71.089,71.3109,101843.0
2017-11-30 12:55:00,77.11,77.13,76.89,76.89,41989.0,71.3109,71.3294,71.1075,71.1075,41989.0
2017-11-30 13:00:00,76.9,77.14,76.87,77.14,26461.0,71.1167,71.3387,71.089,71.3387,26461.0
2017-11-30 13:05:00,77.13,77.14,77.0,77.0,34516.0,71.3294,71.3387,71.2092,71.2092,34516.0
2017-11-30 13:10:00,77.01,77.11,76.97,77.09,30082.0,71.2185,71.3109,71.1815,71.2924,30082.0
2017-11-30 13:15:00,77.08,77.1,77.03,77.05,17598.0,71.2832,71.3017,71.237,71.2555,17598.0
2017-11-30 13:20:00,77.03,77.08,76.98,77.05,22789.0,71.237,71.2832,71.1907,71.2555,22789.0
2017-11-30 13:25:00,77.07,77.15,77.05,77.08,22529.0,71.274,71.3479,71.2555,71.2832,22529.0
2017-11-30 13:30:00,77.06,77.06,76.74,76.79,25871.0,71.2647,71.2647,70.9688,71.015,25871.0
2017-11-30 13:35:00,76.77,76.83,76.71,76.79,21602.0,70.9965,71.052,70.941,71.015,21602.0
2017-11-30 13:40:00,76.8,76.91,76.75,76.81,21229.0,71.0243,71.126,70.978,71.0335,21229.0
2017-11-30 13:45:00,76.81,76.84,76.73,76.8,24741.0,71.0335,71.0613,70.9595,71.0243,24741.0
2017-11-30 13:50:00,76.81,76.81,76.5,76.55,21526.0,71.0335,71.0335,70.7468,70.7931,21526.0
2017-11-30 13:55:00,76.53,76.63,76.43,76.56,22246.0,70.7746,70.867,70.6821,70.8023,22246.0
2017-11-30 14:00:00,76.57,76.61,76.53,76.6,18550.0,70.8116,70.8485,70.7746,70.8393,18550.0
2017-11-30 14:05:00,76.61,76.64,76.42,76.42,22334.0,70.8485,70.8763,70.6728,70.6728,22334.0
2017-11-30 14:10:00,76.44,76.58,76.42,76.51,27217.0,70.6913,70.8208,70.6728,70.7561,27217.0
2017-11-30 14:15:00,76.51,76.52,76.41,76.42,37824.0,70.7561,70.7653,70.6636,70.6728,37824.0
2017-11-30 14:20:00,76.42,76.56,76.42,76.45,25069.0,70.6728,70.8023,70.6728,70.7006,25069.0
2017-11-30 14:25:00,76.46,76.48,76.29,76.4,25871.0,70.7098,70.7283,70.5526,70.6543,25871.0
2017-11-30 14:30:00,76.41,76.49,76.29,76.49,59346.0,70.6636,70.7376,70.5526,70.7376,59346.0
2017-11-30 14:35:00,76.51,76.54,76.33,76.35,26242.0,70.7561,70.7838,70.5896,70.6081,26242.0
2017-11-30 14:40:00,76.37,76.39,76.29,76.33,30296.0,70.6266,70.6451,70.5526,70.5896,30296.0
2017-11-30 14:45:00,76.32,76.43,76.32,76.41,46893.0,70.5804,70.6821,70.5804,70.6636,46893.0
2017-11-30 14:50:00,76.41,76.46,76.36,76.44,74591.0,70.6636,70.7098,70.6173,70.6913,74591.0
2017-11-30 14:55:00,76.44,76.48,76.36,76.38,39059.0,70.6913,70.7283,70.6173,70.6358,39059.0
2017-11-30 15:00:00,76.36,76.36,76.29,76.31,36210.0,70.6173,70.6173,70.5526,70.5711,36210.0
2017-11-30 15:05:00,76.31,76.33,76.27,76.3,57256.0,70.5711,70.5896,70.5341,70.5619,57256.0
2017-11-30 15:10:00,76.3,76.31,76.06,76.1,25817.0,70.5619,70.5711,70.3399,70.3769,25817.0
2017-11-30 15:15:00,76.11,76.14,76.03,76.04,46400.0,70.3862,70.4139,70.3122,70.3214,46400.0
2017-11-30 15:20:00,76.04,76.05,75.94,76.05,55085.0,70.3214,70.3307,70.2289,70.3307,55085.0
2017-11-30 15:25:00,76.04,76.04,75.81,75.88,45342.0,70.3214,70.3214,70.1087,70.1734,45342.0
2017-11-30 15:30:00,75.88,75.89,75.81,75.82,37702.0,70.1734,70.1827,70.1087,70.118,37702.0
2017-11-30 15:35:00,75.82,75.95,75.73,75.77,58765.0,70.118,70.2382,70.0347,70.0717,58765.0
2017-11-30 15:40:00,75.77,75.85,75.7,75.7,63994.0,70.0717,70.1457,70.007,70.007,63994.0
2017-11-30 15:45:00,75.71,75.93,75.68,75.87,74571.0,70.0162,70.2197,69.9885,70.1642,74571.0
2017-11-30 15:50:00,75.88,76.04,75.88,76.04,105695.0,70.1734,70.3214,70.1734,70.3214,105695.0
2017-11-30 15:55:00,76.04,76.14,76.01,76.02,233135.0,70.3214,70.4139,70.2937,70.3029,233135.0
2017-12-01 09:30:00,75.64,76.0,75.33,75.45,87288.0,69.9515,70.2844,69.6648,69.7758,87288.0
2017-12-01 09:35:00,75.45,76.06,75.35,76.06,48121.0,69.7758,70.3399,69.6833,70.3399,48121.0
2017-12-01 09:40:00,76.05,76.13,75.93,75.97,26596.0,70.3307,70.4046,70.2197,70.2567,26596.0
2017-12-01 09:45:00,75.93,76.3,75.8,76.22,27590.0,70.2197,70.5619,70.0995,70.4879,27590.0
2017-12-01 09:50:00,76.19,76.19,75.93,75.98,17180.0,70.4601,70.4601,70.2197,70.2659,17180.0
2017-12-01 09:55:00,75.98,76.14,75.88,75.91,17864.0,70.2659,70.4139,70.1734,70.2012,17864.0
2017-12-01 10:00:00,75.93,76.0,75.68,75.68,61338.0,70.2197,70.2844,69.9885,69.9885,61338.0
2017-12-01 10:05:00,75.7,76.31,75.69,76.1,31244.0,70.007,70.5711,69.9977,70.3769,31244.0
2017-12-01 10:10:00,76.1,76.33,76.07,76.1,22400.0,70.3769,70.5896,70.3492,70.3769,22400.0
2017-12-01 10:15:00,76.1,76.23,76.04,76.18,21088.0,70.3769,70.4971,70.3214,70.4509,21088.0
2017-12-01 10:20:00,76.16,76.23,75.77,75.77,35886.0,70.4324,70.4971,70.0717,70.0717,35886.0
2017-12-01 10:25:00,75.79,75.93,75.7,75.77,21262.0,70.0902,70.2197,70.007,70.0717,21262.0
2017-12-01 10:30:00,75.78,76.03,75.77,75.94,21640.0,70.081,70.3122,70.0717,70.2289,21640.0
2017-12-01 10:35:00,75.87,75.96,75.84,75.89,18261.0,70.1642,70.2474,70.1365,70.1827,18261.0
2017-12-01 10:40:00,75.9,76.16,75.86,76.0,28786.0,70.1919,70.4324,70.155,70.2844,28786.0
2017-12-01 10:45:00,75.98,76.06,75.87,75.87,21034.0,70.2659,70.3399,70.1642,70.1642,21034.0
2017-12-01 10:50:00,75.86,75.87,75.78,75.82,17565.0,70.155,70.1642,70.081,70.118,17565.0
2017-12-01 10:55:00,75.82,75.93,75.78,75.92,23420.0,70.118,70.2197,70.081,70.2104,23420.0
2017-12-01 11:00:00,75.89,75.89,75.61,75.61,14109.0,70.1827,70.1827,69.9238,69.9238,14109.0
2017-12-01 11:05:00,75.64,75.66,75.05,75.18,51387.0,69.9515,69.97,69.4059,69.5261,51387.0
2017-12-01 11:10:00,75.17,75.17,74.42,74.67,55540.0,69.5168,69.5168,68.8232,69.0544,55540.0
2017-12-01 11:15:00,74.67,74.97,74.67,74.85,43952.0,69.0544,69.3319,69.0544,69.2209,43952.0
2017-12-01 11:20:00,74.83,74.87,74.55,74.61,30304.0,69.2024,69.2394,68.9435,68.999,30304.0
2017-12-01 11:25:00,74.63,74.69,74.33,74.36,24694.0,69.0175,69.0729,68.74,68.7678,24694.0
2017-12-01 11:30:00,74.34,75.04,74.28,74.91,62061.0,68.7493,69.3966,68.6938,69.2764,62061.0
2017-12-01 11:35:00,74.94,75.32,74.76,75.03,27102.0,69.3041,69.6556,69.1377,69.3874,27102.0
2017-12-01 11:40:00,75.08,75.16,74.85,74.85,24623.0,69.4336,69.5076,69.2209,69.2209,24623.0
2017-12-01 11:45:00,74.84,74.84,74.59,74.67,33747.0,69.2117,69.2117,68.9805,69.0544,33747.0
2017-12-01 11:50:00,74.66,74.88,74.58,74.82,38895.0,69.0452,69.2487,68.9712,69.1932,38895.0
2017-12-01 11:55:00,74.84,75.15,74.56,75.15,29820.0,69.2117,69.4983,68.9527,69.4983,29820.0
2017-12-01 12:00:00,75.15,75.23,75.07,75.12,24274.0,69.4983,69.5723,69.4244,69.4706,24274.0
2017-12-01 12:05:00,75.15,75.36,74.96,75.13,24279.0,69.4983,69.6926,69.3226,69.4799,24279.0
2017-12-01 12:10:00,75.07,75.24,75.02,75.13,16764.0,69.4244,69.5816,69.3781,69.4799,16764.0
2017-12-01 12:15:00,75.16,75.35,75.05,75.19,21470.0,69.5076,69.6833,69.4059,69.5353,21470.0
2017-12-01 12:20:00,75.22,75.26,75.1,75.24,11011.0,69.5631,69.6001,69.4521,69.5816,11011.0
2017-12-01 12:25:00,75.29,75.33,75.16,75.22,19647.0,69.6278,69.6648,69.5076,69.5631,19647.0
2017-12-01 12:30:00,75.24,75.25,75.14,75.14,11011.0,69.5816,69.5908,69.4891,69.4891,11011.0
2017-12-01 12:35:00,75.16,75.3,75.16,75.3,10440.0,69.5076,69.6371,69.5076,69.6371,10440.0
2017-12-01 12:40:00,75.28,75.48,75.25,75.47,36457.0,69.6186,69.8035,69.5908,69.7943,36457.0
2017-12-01 12:45:00,75.43,75.56,75.4,75.53,22749.0,69.7573,69.8775,69.7295,69.8498,22749.0
2017-12-01 12:50:00,75.55,75.59,75.39,75.45,22701.0,69.8683,69.9053,69.7203,69.7758,22701.0
2017-12-01 12:55:00,75.47,75.61,75.46,75.61,12701.0,69.7943,69.9238,69.785,69.9238,12701.0
2017-12-01 13:00:00,75.58,75.65,75.51,75.56,14192.0,69.896,69.9607,69.8313,69.8775,14192.0
2017-12-01 13:05:00,75.56,75.57,75.53,75.56,11611.0,69.8775,69.8868,69.8498,69.8775,11611.0
2017-12-01 13:10:00,75.57,75.7,75.57,75.67,15191.0,69.8868,70.007,69.8868,69.9792,15191.0
2017-12-01 13:15:00,75.66,75.85,75.63,75.79,18001.0,69.97,70.1457,69.9422,70.0902,18001.0
2017-12-01 13:20:00,75.81,75.84,75.72,75.8,25301.0,70.1087,70.1365,70.0255,70.0995,25301.0
2017-12-01 13:25:00,75.81,75.86,75.77,75.8,36722.0,70.1087,70.155,70.0717,70.0995,36722.0
2017-12-01 13:30:00,75.79,75.98,75.78,75.95,19346.0,70.0902,70.2659,70.081,70.2382,19346.0
2017-12-01 13:35:00,75.97,76.09,75.97,76.0,39500.0,70.2567,70.3677,70.2567,70.2844,39500.0
2017-12-01 13:40:00,76.03,76.03,75.72,75.76,25640.0,70.3122,70.3122,70.0255,70.0625,25640.0
2017-12-01 13:45:00,75.78,75.87,75.66,75.83,26858.0,70.081,70.1642,69.97,70.1272,26858.0
2017-12-01 13:50:00,75.83,75.84,75.67,75.68,29482.0,70.1272,70.1365,69.9792,69.9885,29482.0
2017-12-01 13:55:00,75.71,75.87,75.68,75.84,17183.0,70.0162,70.1642,69.9885,70.1365,17183.0
2017-12-01 14:00:00,75.82,75.97,75.78,75.87,19926.0,70.118,70.2567,70.081,70.1642,19926.0
2017-12-01 14:05:00,75.85,75.89,75.8,75.85,17517.0,70.1457,70.1827,70.0995,70.1457,17517.0
2017-12-01 14:10:00,75.87,75.89,75.73,75.76,15898.0,70.1642,70.1827,70.0347,70.0625,15898.0
2017-12-01 14:15:00,75.74,75.8,75.71,75.72,9276.0,70.044,70.0995,70.0162,70.0255,9276.0
2017-12-01 14:20:00,75.7,75.74,75.62,75.62,16290.0,70.007,70.044,69.933,69.933,16290.0
2017-12-01 14:25:00,75.64,75.73,75.64,75.67,20420.0,69.9515,70.0347,69.9515,69.9792,20420.0
2017-12-01 14:30:00,75.66,75.67,75.55,75.55,14247.0,69.97,69.9792,69.8683,69.8683,14247.0
2017-12-01 14:35:00,75.55,75.56,75.44,75.54,27664.0,69.8683,69.8775,69.7665,69.859,27664.0
2017-12-01 14:40:00,75.54,75.62,75.43,75.47,26767.0,69.859,69.933,69.7573,69.7943,26767.0
2017-12-01 14:45:00,75.46,75.47,75.3,75.37,40706.0,69.785,69.7943,69.6371,69.7018,40706.0
2017-12-01 14:50:00,75.39,75.49,75.36,75.46,17314.0,69.7203,69.8128,69.6926,69.785,17314.0
2017-12-01 14:55:00,75.47,75.49,75.31,75.31,30750.0,69.7943,69.8128,69.6463,69.6463,30750.0
2017-12-01 15:00:00,75.3,75.32,75.19,75.32,28661.0,69.6371,69.6556,69.5353,69.6556,28661.0
2017-12-01 15:05:00,75.31,75.51,75.3,75.51,15251.0,69.6463,69.8313,69.6371,69.8313,15251.0
2017-12-01 15:10:00,75.52,75.57,75.49,75.52,16656.0,69.8405,69.8868,69.8128,69.8405,16656.0
2017-12-01 15:15:00,75.5,75.57,75.45,75.46,16626.0,69.822,69.8868,69.7758,69.785,16626.0
2017-12-01 15:20:00,75.46,75.58,75.46,75.52,16051.0,69.785,69.896,69.785,69.8405,16051.0
2017-12-01 15:25:00,75.52,75.61,75.5,75.56,34036.0,69.8405,69.9238,69.822,69.8775,34036.0
2017-12-01 15:30:00,75.56,75.56,75.46,75.5,27711.0,69.8775,69.8775,69.785,69.822,27711.0
2017-12-01 15:35:00,75.5,75.72,75.5,75.72,50694.0,69.822,70.0255,69.822,70.0255,50694.0
2017-12-01 15:40:00,75.72,75.84,75.71,75.78,57813.0,70.0255,70.1365,70.0162,70.081,57813.0
2017-12-01 15:45:00,75.78,75.81,75.42,75.45,92492.0,70.081,70.1087,69.748,69.7758,92492.0
2017-12-01 15:50:00,75.46,75.66,75.46,75.66,109581.0,69.785,69.97,69.785,69.97,109581.0
2017-12-01 15:55:00,75.67,75.77,75.64,75.73,167095.0,69.9792,70.0717,69.9515,70.0347,167095.0
2017-12-04 09:30:00,76.42,77.16,76.24,76.86,45840.0,70.6728,71.3572,70.5064,71.0797,45840.0
2017-12-04 09:35:00,76.93,76.94,76.48,76.7,58300.0,71.1445,71.1537,70.7283,70.9318,58300.0
2017-12-04 09:40:00,76.71,77.44,76.63,77.38,305171.0,70.941,71.6161,70.867,71.5606,305171.0
2017-12-04 09:45:00,77.38,77.84,77.3,77.7,77371.0,71.5606,71.986,71.4867,71.8566,77371.0
2017-12-04 09:50:00,77.74,77.9,77.55,77.67,78418.0,71.8936,72.0415,71.7179,71.8288,78418.0
2017-12-04 09:55:00,77.67,77.97,77.65,77.97,75660.0,71.8288,72.1063,71.8103,72.1063,75660.0
2017-12-04 10:00:00,77.99,78.4,77.96,78.24,116809.0,72.1248,72.5039,72.097,72.356,116809.0
2017-12-04 10:05:00,78.21,78.38,78.02,78.02,69652.0,72.3282,72.4854,72.1525,72.1525,69652.0
2017-12-04 10:10:00,78.02,78.41,78.02,78.34,39741.0,72.1525,72.5132,72.1525,72.4484,39741.0
2017-12-04 10:15:00,78.35,78.53,78.31,78.43,41939.0,72.4577,72.6242,72.4207,72.5317,41939.0
2017-12-04 10:20:00,78.4,78.49,78.22,78.34,34446.0,72.5039,72.5872,72.3375,72.4484,34446.0
2017-12-04 10:25:00,78.31,78.54,78.27,78.5,52762.0,72.4207,72.6334,72.3837,72.5964,52762.0
2017-12-04 10:30:00,78.54,78.65,78.48,78.58,71475.0,72.6334,72.7351,72.5779,72.6704,71475.0
2017-12-04 10:35:00,78.59,78.61,78.45,78.45,42882.0,72.6796,72.6981,72.5502,72.5502,42882.0
2017-12-04 10:40:00,78.45,78.45,78.01,78.12,24259.0,72.5502,72.5502,72.1433,72.245,24259.0
2017-12-04 10:45:00,78.12,78.46,78.01,78.46,38473.0,72.245,72.5594,72.1433,72.5594,38473.0
2017-12-04 10:50:00,78.47,78.57,78.22,78.39,21381.0,72.5687,72.6611,72.3375,72.4947,21381.0
2017-12-04 10:55:00,78.39,78.77,78.39,78.74,27286.0,72.4947,72.8461,72.4947,72.8184,27286.0
2017-12-04 11:00:00,78.75,78.78,78.51,78.54,29111.0,72.8276,72.8554,72.6057,72.6334,29111.0
2017-12-04 11:05:00,78.56,78.64,78.48,78.5,38810.0,72.6519,72.7259,72.5779,72.5964,38810.0
2017-12-04 11:10:00,78.5,78.77,78.47,78.7,68158.0,72.5964,72.8461,72.5687,72.7814,68158.0
2017-12-04 11:15:00,78.69,78.81,78.56,78.6,47024.0,72.7721,72.8831,72.6519,72.6889,47024.0
2017-12-04 11:20:00,78.6,78.69,78.44,78.69,50409.0,72.6889,72.7721,72.5409,72.7721,50409.0
2017-12-04 11:25:00,78.71,78.75,78.51,78.67,28901.0,72.7906,72.8276,72.6057,72.7536,28901.0
2017-12-04 11:30:00,78.69,78.7,78.56,78.59,53952.0,72.7721,72.7814,72.6519,72.6796,53952.0
2017-12-04 11:35:00,78.57,78.78,78.53,78.78,66644.0,72.6611,72.8554,72.6242,72.8554,66644.0
2017-12-04 11:40:00,78.75,78.77,78.59,78.6,15283.0,72.8276,72.8461,72.6796,72.6889,15283.0
2017-12-04 11:45:00,78.6,78.67,78.56,78.63,50577.0,72.6889,72.7536,72.6519,72.7166,50577.0
2017-12-04 11:50:00,78.64,78.65,78.46,78.54,61162.0,72.7259,72.7351,72.5594,72.6334,61162.0
2017-12-04 11:55:00,78.54,78.64,78.53,78.61,36218.0,72.6334,72.7259,72.6242,72.6981,36218.0
2017-12-04 12:00:00,78.62,78.67,78.53,78.65,45370.0,72.7074,72.7536,72.6242,72.7351,45370.0
2017-12-04 12:05:00,78.63,78.65,78.54,78.64,28567.0,72.7166,72.7351,72.6334,72.7259,28567.0
2017-12-04 12:10:00,78.65,78.74,78.57,78.73,26149.0,72.7351,72.8184,72.6611,72.8091,26149.0
2017-12-04 12:15:00,78.72,78.8,78.65,78.72,123097.0,72.7999,72.8738,72.7351,72.7999,123097.0
2017-12-04 12:20:00,78.73,78.8,78.67,78.7,23801.0,72.8091,72.8738,72.7536,72.7814,23801.0
2017-12-04 12:25:00,78.69,78.73,78.66,78.7,30157.0,72.7721,72.8091,72.7444,72.7814,30157.0
2017-12-04 12:30:00,78.69,78.73,78.65,78.69,54485.0,72.7721,72.8091,72.7351,72.7721,54485.0
2017-12-04 12:35:00,78.69,78.71,78.59,78.7,33151.0,72.7721,72.7906,72.6796,72.7814,33151.0
2017-12-04 12:40:00,78.71,78.71,78.57,78.66,63355.0,72.7906,72.7906,72.6611,72.7444,63355.0
2017-12-04 12:45:00,78.67,78.74,78.57,78.62,79209.0,72.7536,72.8184,72.6611,72.7074,79209.0
2017-12-04 12:50:00,78.6,78.7,78.52,78.59,46865.0,72.6889,72.7814,72.6149,72.6796,46865.0
2017-12-04 12:55:00,78.62,78.71,78.56,78.66,28276.0,72.7074,72.7906,72.6519,72.7444,28276.0
2017-12-04 13:00:00,78.66,78.66,78.35,78.35,41163.0,72.7444,72.7444,72.4577,72.4577,41163.0
2017-12-04 13:05:00,78.34,78.36,78.05,78.08,30632.0,72.4484,72.4669,72.1803,72.208,30632.0
2017-12-04 13:10:00,78.08,78.19,77.97,78.15,39980.0,72.208,72.3097,72.1063,72.2727,39980.0
2017-12-04 13:15:00,78.14,78.15,78.06,78.12,29763.0,72.2635,72.2727,72.1895,72.245,29763.0
2017-12-04 13:20:00,78.11,78.18,78.01,78.12,26632.0,72.2357,72.3005,72.1433,72.245,26632.0
2017-12-04 13:25:00,78.13,78.2,78.11,78.16,19617.0,72.2542,72.319,72.2357,72.282,19617.0
2017-12-04 13:30:00,78.17,78.41,78.15,78.39,21811.0,72.2912,72.5132,72.2727,72.4947,21811.0
2017-12-04 13:35:00,78.34,78.5,78.33,78.37,11967.0,72.4484,72.5964,72.4392,72.4762,11967.0
2017-12-04 13:40:00,78.34,78.36,78.25,78.25,18391.0,72.4484,72.4669,72.3652,72.3652,18391.0
2017-12-04 13:45:00,78.24,78.3,78.23,78.26,10086.0,72.356,72.4115,72.3467,72.3745,10086.0
2017-12-04 13:50:00,78.27,78.28,78.14,78.21,14430.0,72.3837,72.393,72.2635,72.3282,14430.0
2017-12-04 13:55:00,78.18,78.2,78.08,78.14,32617.0,72.3005,72.319,72.208,72.2635,32617.0
2017-12-04 14:00:00,78.15,78.15,77.89,77.92,79392.0,72.2727,72.2727,72.0323,72.06,79392.0
2017-12-04 14:05:00,77.93,78.05,77.91,77.99,42322.0,72.0693,72.1803,72.0508,72.1248,42322.0
2017-12-04 14:10:00,78.0,78.0,77.76,77.76,76204.0,72.134,72.134,71.9121,71.9121,76204.0
2017-12-04 14:15:00,77.77,77.78,77.69,77.77,19604.0,71.9213,71.9306,71.8473,71.9213,19604.0
2017-12-04 14:20:00,77.77,77.97,77.76,77.88,88177.0,71.9213,72.1063,71.9121,72.023,88177.0
2017-12-04 14:25:00,77.88,77.93,77.86,77.87,39820.0,72.023,72.0693,72.0045,72.0138,39820.0
2017-12-04 14:30:00,77.87,77.87,77.77,77.81,11520.0,72.0138,72.0138,71.9213,71.9583,11520.0
2017-12-04 14:35:00,77.83,77.95,77.79,77.92,9750.0,71.9768,72.0878,71.9398,72.06,9750.0
2017-12-04 14:40:00,77.93,77.94,77.82,77.86,22517.0,72.0693,72.0785,71.9676,72.0045,22517.0
2017-12-04 14:45:00,77.87,77.94,77.84,77.89,11637.0,72.0138,72.0785,71.986,72.0323,11637.0
2017-12-04 14:50:00,77.9,77.95,77.82,77.86,15040.0,72.0415,72.0878,71.9676,72.0045,15040.0
2017-12-04 14:55:00,77.86,77.96,77.84,77.88,24507.0,72.0045,72.097,71.986,72.023,24507.0
2017-12-04 15:00:00,77.89,78.12,77.87,78.07,35751.0,72.0323,72.245,72.0138,72.1987,35751.0
2017-12-04 15:05:00,78.11,78.17,77.99,78.01,33939.0,72.2357,72.2912,72.1248,72.1433,33939.0
2017-12-04 15:10:00,78.03,78.04,77.93,77.94,14075.0,72.1618,72.171,72.0693,72.0785,14075.0
2017-12-04 15:15:00,77.95,77.95,77.88,77.92,18358.0,72.0878,72.0878,72.023,72.06,18358.0
2017-12-04 15:20:00,77.94,78.11,77.94,78.1,21883.0,72.0785,72.2357,72.0785,72.2265,21883.0
2017-12-04 15:25:00,78.1,78.1,77.93,77.95,26819.0,72.2265,72.2265,72.0693,72.0878,26819.0
2017-12-04 15:30:00,77.95,78.06,77.92,78.0,25887.0,72.0878,72.1895,72.06,72.134,25887.0
2017-12-04 15:35:00,77.99,78.02,77.85,77.86,26885.0,72.1248,72.1525,71.9953,72.0045,26885.0
2017-12-04 15:40:00,77.86,77.89,77.8,77.84,171714.0,72.0045,72.0323,71.9491,71.986,171714.0
2017-12-04 15:45:00,77.84,77.92,77.82,77.9,51538.0,71.986,72.06,71.9676,72.0415,51538.0
2017-12-04 15:50:00,77.9,78.05,77.9,77.95,106024.0,72.0415,72.1803,72.0415,72.0878,106024.0
2017-12-04 15:55:00,77.93,78.06,77.93,78.0,216023.0,72.0693,72.1895,72.0693,72.134,216023.0
2017-12-05 09:30:00,78.22,78.78,77.58,77.59,53445.0,72.3375,72.8554,71.7456,71.7548,53445.0
2017-12-05 09:35:00,77.59,77.91,77.51,77.71,42061.0,71.7548,72.0508,71.6809,71.8658,42061.0
2017-12-05 09:40:00,77.64,77.64,77.1,77.54,40069.0,71.8011,71.8011,71.3017,71.7086,40069.0
2017-12-05 09:45:00,77.61,77.61,77.11,77.33,82521.0,71.7733,71.7733,71.3109,71.5144,82521.0
2017-12-05 09:50:00,77.38,77.77,77.38,77.75,19425.0,71.5606,71.9213,71.5606,71.9028,19425.0
2017-12-05 09:55:00,77.75,77.87,77.72,77.78,43595.0,71.9028,72.0138,71.8751,71.9306,43595.0
2017-12-05 10:00:00,77.79,77.94,77.72,77.94,36110.0,71.9398,72.0785,71.8751,72.0785,36110.0
2017-12-05 10:05:00,77.94,77.95,77.69,77.84,23743.0,72.0785,72.0878,71.8473,71.986,23743.0
2017-12-05 10:10:00,77.83,78.31,77.78,78.13,55635.0,71.9768,72.4207,71.9306,72.2542,55635.0
2017-12-05 10:15:00,78.1,78.1,77.8,77.88,21184.0,72.2265,72.2265,71.9491,72.023,21184.0
2017-12-05 10:20:00,77.86,78.22,77.81,78.22,43253.0,72.0045,72.3375,71.9583,72.3375,43253.0
2017-12-05 10:25:00,78.17,78.2,78.0,78.2,26402.0,72.2912,72.319,72.134,72.319,26402.0
2017-12-05 10:30:00,78.18,78.21,78.05,78.1,23709.0,72.3005,72.3282,72.1803,72.2265,23709.0
2017-12-05 10:35:00,78.1,78.1,77.71,77.84,26885.0,72.2265,72.2265,71.8658,71.986,26885.0
2017-12-05 10:40:00,77.84,77.88,77.74,77.84,21800.0,71.986,72.023,71.8936,71.986,21800.0
2017-12-05 10:45:00,77.85,77.93,77.81,77.93,17009.0,71.9953,72.0693,71.9583,72.0693,17009.0
2017-12-05 10:50:00,77.92,77.99,77.73,77.8,21011.0,72.06,72.1248,71.8843,71.9491,21011.0
2017-12-05 10:55:00,77.74,77.86,77.73,77.79,15883.0,71.8936,72.0045,71.8843,71.9398,15883.0
2017-12-05 11:00:00,77.83,77.87,77.77,77.8,33150.0,71.9768,72.0138,71.9213,71.9491,33150.0
2017-12-05 11:05:00,77.82,77.85,77.69,77.72,19456.0,71.9676,71.9953,71.8473,71.8751,19456.0
2017-12-05 11:10:00,77.73,77.75,77.66,77.67,9000.0,71.8843,71.9028,71.8196,71.8288,9000.0
2017-12-05 11:15:00,77.66,77.77,77.66,77.75,9378.0,71.8196,71.9213,71.8196,71.9028,9378.0
2017-12-05 11:20:00,77.76,77.76,77.65,77.71,13185.0,71.9121,71.9121,71.8103,71.8658,13185.0
2017-12-05 11:25:00,77.73,77.84,77.7,77.83,15975.0,71.8843,71.986,71.8566,71.9768,15975.0
2017-12-05 11:30:00,77.83,78.02,77.82,77.98,22338.0,71.9768,72.1525,71.9676,72.1155,22338.0
2017-12-05 11:35:00,78.0,78.07,77.86,77.9,31678.0,72.134,72.1987,72.0045,72.0415,31678.0
2017-12-05 11:40:00,77.9,77.95,77.86,77.91,6541.0,72.0415,72.0878,72.0045,72.0508,6541.0
2017-12-05 11:45:00,77.92,77.94,77.86,77.88,8819.0,72.06,72.0785,72.0045,72.023,8819.0
2017-12-05 11:50:00,77.87,77.89,77.68,77.7,10950.0,72.0138,72.0323,71.8381,71.8566,10950.0
2017-12-05 11:55:00,77.74,77.84,77.71,77.83,17641.0,71.8936,71.986,71.8658,71.9768,17641.0
2017-12-05 12:00:00,77.83,77.84,77.44,77.44,21583.0,71.9768,71.986,71.6161,71.6161,21583.0
2017-12-05 12:05:00,77.44,77.46,77.33,77.37,27066.0,71.6161,71.6346,71.5144,71.5514,27066.0
2017-12-05 12:10:00,77.37,77.37,77.29,77.35,9649.0,71.5514,71.5514,71.4774,71.5329,9649.0
2017-12-05 12:15:00,77.36,77.47,77.33,77.47,13099.0,71.5421,71.6439,71.5144,71.6439,13099.0
2017-12-05 12:20:00,77.47,77.5,77.4,77.42,13197.0,71.6439,71.6716,71.5791,71.5976,13197.0
2017-12-05 12:25:00,77.42,77.45,77.4,77.43,8905.0,71.5976,71.6254,71.5791,71.6069,8905.0
2017-12-05 12:30:00,77.45,77.54,77.44,77.54,20722.0,71.6254,71.7086,71.6161,71.7086,20722.0
2017-12-05 12:35:00,77.53,77.54,77.45,77.52,10408.0,71.6994,71.7086,71.6254,71.6901,10408.0
2017-12-05 12:40:00,77.53,77.83,77.52,77.83,26689.0,71.6994,71.9768,71.6901,71.9768,26689.0
2017-12-05 12:45:00,77.77,77.79,77.67,77.71,9402.0,71.9213,71.9398,71.8288,71.8658,9402.0
2017-12-05 12:50:00,77.71,77.72,77.61,77.63,8629.0,71.8658,71.8751,71.7733,71.7918,8629.0
2017-12-05 12:55:00,77.63,77.67,77.59,77.65,9902.0,71.7918,71.8288,71.7548,71.8103,9902.0
2017-12-05 13:00:00,77.64,77.75,77.63,77.71,8269.0,71.8011,71.9028,71.7918,71.8658,8269.0
2017-12-05 13:05:00,77.75,77.81,77.71,77.8,6742.0,71.9028,71.9583,71.8658,71.9491,6742.0
2017-12-05 13:10:00,77.81,77.82,77.67,77.69,5813.0,71.9583,71.9676,71.8288,71.8473,5813.0
2017-12-05 13:15:00,77.68,77.68,77.51,77.57,5212.0,71.8381,71.8381,71.6809,71.7364,5212.0
2017-12-05 13:20:00,77.54,77.59,77.54,77.56,2200.0,71.7086,71.7548,71.7086,71.7271,2200.0
2017-12-05 13:25:00,77.58,77.58,77.5,77.52,4872.0,71.7456,71.7456,71.6716,71.6901,4872.0
2017-12-05 13:30:00,77.5,77.63,77.5,77.57,7201.0,71.6716,71.7918,71.6716,71.7364,7201.0
2017-12-05 13:35:00,77.58,77.62,77.55,77.59,3968.0,71.7456,71.7826,71.7179,71.7548,3968.0
2017-12-05 13:40:00,77.6,77.68,77.55,77.56,23447.0,71.7641,71.8381,71.7179,71.7271,23447.0
2017-12-05 13:45:00,77.57,77.57,77.49,77.49,10235.0,71.7364,71.7364,71.6624,71.6624,10235.0
2017-12-05 13:50:00,77.49,77.49,77.39,77.43,11184.0,71.6624,71.6624,71.5699,71.6069,11184.0
2017-12-05 13:55:00,77.43,77.44,77.37,77.44,6888.0,71.6069,71.6161,71.5514,71.6161,6888.0
2017-12-05 14:00:00,77.44,77.56,77.42,77.54,17707.0,71.6161,71.7271,71.5976,71.7086,17707.0
2017-12-05 14:05:00,77.58,77.66,77.56,77.59,43839.0,71.7456,71.8196,71.7271,71.7548,43839.0
2017-12-05 14:10:00,77.58,77.64,77.48,77.5,9885.0,71.7456,71.8011,71.6531,71.6716,9885.0
2017-12-05 14:15:00,77.48,77.48,77.38,77.41,8800.0,71.6531,71.6531,71.5606,71.5884,8800.0
2017-12-05 14:20:00,77.39,77.53,77.39,77.53,7259.0,71.5699,71.6994,71.5699,71.6994,7259.0
2017-12-05 14:25:00,77.5,77.53,77.46,77.47,6058.0,71.6716,71.6994,71.6346,71.6439,6058.0
2017-12-05 14:30:00,77.47,77.47,77.3,77.35,8126.0,71.6439,71.6439,71.4867,71.5329,8126.0
2017-12-05 14:35:00,77.35,77.41,77.35,77.39,9138.0,71.5329,71.5884,71.5329,71.5699,9138.0
2017-12-05 14:40:00,77.39,77.5,77.37,77.49,9625.0,71.5699,71.6716,71.5514,71.6624,9625.0
2017-12-05 14:45:00,77.48,77.52,77.42,77.52,6425.0,71.6531,71.6901,71.5976,71.6901,6425.0
2017-12-05 14:50:00,77.51,77.58,77.49,77.58,7293.0,71.6809,71.7456,71.6624,71.7456,7293.0
2017-12-05 14:55:00,77.56,77.58,77.5,77.54,7850.0,71.7271,71.7456,71.6716,71.7086,7850.0
2017-12-05 15:00:00,77.52,77.54,77.41,77.41,13535.0,71.6901,71.7086,71.5884,71.5884,13535.0
2017-12-05 15:05:00,77.38,77.47,77.38,77.46,27498.0,71.5606,71.6439,71.5606,71.6346,27498.0
2017-12-05 15:10:00,77.46,77.46,77.31,77.31,22990.0,71.6346,71.6346,71.4959,71.4959,22990.0
2017-12-05 15:15:00,77.3,77.37,77.27,77.32,24792.0,71.4867,71.5514,71.4589,71.5052,24792.0
2017-12-05 15:20:00,77.32,77.34,77.29,77.33,34656.0,71.5052,71.5236,71.4774,71.5144,34656.0
2017-12-05 15:25:00,77.33,77.48,77.31,77.47,45383.0,71.5144,71.6531,71.4959,71.6439,45383.0
2017-12-05 15:30:00,77.47,77.48,77.32,77.36,22758.0,71.6439,71.6531,71.5052,71.5421,22758.0
2017-12-05 15:35:00,77.35,77.37,77.28,77.31,16741.0,71.5329,71.5514,71.4682,71.4959,16741.0
2017-12-05 15:40:00,77.32,77.42,77.32,77.36,22493.0,71.5052,71.5976,71.5052,71.5421,22493.0
2017-12-05 15:45:00,77.35,77.35,77.24,77.24,25365.0,71.5329,71.5329,71.4312,71.4312,25365.0
2017-12-05 15:50:00,77.24,77.24,77.05,77.11,73801.0,71.4312,71.4312,71.2555,71.3109,73801.0
2017-12-05 15:55:00,77.14,77.16,76.99,77.02,172012.0,71.3387,71.3572,71.2,71.2277,172012.0
2017-12-06 09:30:00,77.26,77.97,77.26,77.72,40759.0,71.4497,72.1063,71.4497,71.8751,40759.0
2017-12-06 09:35:00,77.71,77.71,76.98,77.18,22736.0,71.8658,71.8658,71.1907,71.3757,22736.0
2017-12-06 09:40:00,77.18,77.34,76.95,77.33,30586.0,71.3757,71.5236,71.163,71.5144,30586.0
2017-12-06 09:45:00,77.38,77.71,77.32,77.71,27227.0,71.5606,71.8658,71.5052,71.8658,27227.0
2017-12-06 09:50:00,77.73,77.78,77.31,77.32,11207.0,71.8843,71.9306,71.4959,71.5052,11207.0
2017-12-06 09:55:00,77.37,77.64,77.3,77.64,17809.0,71.5514,71.8011,71.4867,71.8011,17809.0
2017-12-06 10:00:00,77.67,77.74,77.5,77.68,27724.0,71.8288,71.8936,71.6716,71.8381,27724.0
2017-12-06 10:05:00,77.69,77.71,77.41,77.45,16765.0,71.8473,71.8658,71.5884,71.6254,16765.0
2017-12-06 10:10:00,77.43,77.45,77.17,77.17,21243.0,71.6069,71.6254,71.3664,71.3664,21243.0
2017-12-06 10:15:00,77.2,77.2,76.91,76.92,24156.0,71.3942,71.3942,71.126,71.1352,24156.0
2017-12-06 10:20:00,76.92,76.94,76.64,76.77,36641.0,71.1352,71.1537,70.8763,70.9965,36641.0
2017-12-06 10:25:00,76.75,76.86,76.65,76.65,16594.0,70.978,71.0797,70.8855,70.8855,16594.0
2017-12-06 10:30:00,76.66,76.86,76.63,76.82,80484.0,70.8948,71.0797,70.867,71.0428,80484.0
2017-12-06 10:35:00,76.83,76.9,76.76,76.79,24588.0,71.052,71.1167,70.9873,71.015,24588.0
2017-12-06 10:40:00,76.84,76.95,76.82,76.89,20073.0,71.0613,71.163,71.0428,71.1075,20073.0
2017-12-06 10:45:00,76.89,77.27,76.82,77.13,14202.0,71.1075,71.4589,71.0428,71.3294,14202.0
2017-12-06 10:50:00,77.18,77.27,77.11,77.16,24447.0,71.3757,71.4589,71.3109,71.3572,24447.0
2017-12-06 10:55:00,77.13,77.22,77.11,77.16,12383.0,71.3294,71.4127,71.3109,71.3572,12383.0
2017-12-06 11:00:00,77.15,77.15,77.05,77.11,11505.0,71.3479,71.3479,71.2555,71.3109,11505.0
2017-12-06 11:05:00,77.11,77.12,76.97,76.97,13496.0,71.3109,71.3202,71.1815,71.1815,13496.0
2017-12-06 11:10:00,76.97,77.09,76.97,77.08,10899.0,71.1815,71.2924,71.1815,71.2832,10899.0
2017-12-06 11:15:00,77.09,77.13,76.98,77.06,12012.0,71.2924,71.3294,71.1907,71.2647,12012.0
2017-12-06 11:20:00,77.02,77.02,76.86,76.89,7473.0,71.2277,71.2277,71.0797,71.1075,7473.0
2017-12-06 11:25:00,76.85,76.87,76.76,76.83,18384.0,71.0705,71.089,70.9873,71.052,18384.0
2017-12-06 11:30:00,76.85,76.85,76.75,76.77,11192.0,71.0705,71.0705,70.978,70.9965,11192.0
2017-12-06 11:35:00,76.8,76.87,76.75,76.87,10544.0,71.0243,71.089,70.978,71.089,10544.0
2017-12-06 11:40:00,76.88,76.95,76.88,76.9,9568.0,71.0982,71.163,71.0982,71.1167,9568.0
2017-12-06 11:45:00,76.9,76.92,76.87,76.88,8998.0,71.1167,71.1352,71.089,71.0982,8998.0
2017-12-06 11:50:00,76.88,76.91,76.87,76.91,12848.0,71.0982,71.126,71.089,71.126,12848.0
2017-12-06 11:55:00,76.88,76.9,76.65,76.65,13453.0,71.0982,71.1167,70.8855,70.8855,13453.0
2017-12-06 12:00:00,76.68,76.71,76.65,76.65,8225.0,70.9133,70.941,70.8855,70.8855,8225.0
2017-12-06 12:05:00,76.66,76.72,76.65,76.65,8200.0,70.8948,70.9503,70.8855,70.8855,8200.0
2017-12-06 12:10:00,76.66,76.79,76.66,76.76,6988.0,70.8948,71.015,70.8948,70.9873,6988.0
2017-12-06 12:15:00,76.75,76.89,76.73,76.84,8929.0,70.978,71.1075,70.9595,71.0613,8929.0
2017-12-06 12:20:00,76.81,76.89,76.78,76.8,6627.0,71.0335,71.1075,71.0058,71.0243,6627.0
2017-12-06 12:25:00,76.77,76.89,76.74,76.74,11776.0,70.9965,71.1075,70.9688,70.9688,11776.0
2017-12-06 12:30:00,76.79,76.93,76.78,76.93,10591.0,71.015,71.1445,71.0058,71.1445,10591.0
2017-12-06 12:35:00,76.93,76.96,76.87,76.87,7074.0,71.1445,71.1722,71.089,71.089,7074.0
2017-12-06 12:40:00,76.86,76.86,76.77,76.8,5412.0,71.0797,71.0797,70.9965,71.0243,5412.0
2017-12-06 12:45:00,76.82,76.89,76.8,76.89,6087.0,71.0428,71.1075,71.0243,71.1075,6087.0
2017-12-06 12:50:00,76.85,76.9,76.82,76.86,4510.0,71.0705,71.1167,71.0428,71.0797,4510.0
2017-12-06 12:55:00,76.82,76.85,76.77,76.82,5902.0,71.0428,71.0705,70.9965,71.0428,5902.0
2017-12-06 13:00:00,76.83,76.83,76.7,76.7,4077.0,71.052,71.052,70.9318,70.9318,4077.0
2017-12-06 13:05:00,76.72,76.79,76.7,76.77,5600.0,70.9503,71.015,70.9318,70.9965,5600.0
2017-12-06 13:10:00,76.78,76.82,76.73,76.82,7720.0,71.0058,71.0428,70.9595,71.0428,7720.0
2017-12-06 13:15:00,76.83,76.86,76.81,76.83,4276.0,71.052,71.0797,71.0335,71.052,4276.0
2017-12-06 13:20:00,76.85,76.86,76.79,76.82,5692.0,71.0705,71.0797,71.015,71.0428,5692.0
2017-12-06 13:25:00,76.81,76.85,76.81,76.85,10277.0,71.0335,71.0705,71.0335,71.0705,10277.0
2017-12-06 13:30:00,76.85,76.91,76.84,76.91,7217.0,71.0705,71.126,71.0613,71.126,7217.0
2017-12-06 13:35:00,76.91,76.99,76.89,76.95,9300.0,71.126,71.2,71.1075,71.163,9300.0
2017-12-06 13:40:00,76.92,76.97,76.9,76.95,7266.0,71.1352,71.1815,71.1167,71.163,7266.0
2017-12-06 13:45:00,76.94,77.05,76.94,77.05,5535.0,71.1537,71.2555,71.1537,71.2555,5535.0
2017-12-06 13:50:00,77.05,77.13,77.04,77.09,10714.0,71.2555,71.3294,71.2462,71.2924,10714.0
2017-12-06 13:55:00,77.06,77.11,77.04,77.08,6894.0,71.2647,71.3109,71.2462,71.2832,6894.0
2017-12-06 14:00:00,77.04,77.09,76.97,77.09,15248.0,71.2462,71.2924,71.1815,71.2924,15248.0
2017-12-06 14:05:00,77.06,77.09,76.97,77.04,12216.0,71.2647,71.2924,71.1815,71.2462,12216.0
2017-12-06 14:10:00,77.05,77.05,76.91,76.92,5942.0,71.2555,71.2555,71.126,71.1352,5942.0
2017-12-06 14:15:00,76.95,77.03,76.89,77.02,15257.0,71.163,71.237,71.1075,71.2277,15257.0
2017-12-06 14:20:00,77.01,77.11,77.01,77.11,15657.0,71.2185,71.3109,71.2185,71.3109,15657.0
2017-12-06 14:25:00,77.07,77.15,77.07,77.1,16548.0,71.274,71.3479,71.274,71.3017,16548.0
2017-12-06 14:30:00,77.12,77.14,77.04,77.13,12955.0,71.3202,71.3387,71.2462,71.3294,12955.0
2017-12-06 14:35:00,77.14,77.2,77.12,77.15,13497.0,71.3387,71.3942,71.3202,71.3479,13497.0
2017-12-06 14:40:00,77.14,77.22,77.13,77.22,8683.0,71.3387,71.4127,71.3294,71.4127,8683.0
2017-12-06 14:45:00,77.21,77.23,77.12,77.16,15476.0,71.4034,71.4219,71.3202,71.3572,15476.0
2017-12-06 14:50:00,77.16,77.17,77.07,77.14,7411.0,71.3572,71.3664,71.274,71.3387,7411.0
2017-12-06 14:55:00,77.14,77.14,77.06,77.14,11023.0,71.3387,71.3387,71.2647,71.3387,11023.0
2017-12-06 15:00:00,77.13,77.13,77.06,77.1,10423.0,71.3294,71.3294,71.2647,71.3017,10423.0
2017-12-06 15:05:00,77.11,77.15,77.09,77.09,9719.0,71.3109,71.3479,71.2924,71.2924,9719.0
2017-12-06 15:10:00,77.08,77.11,76.95,76.95,9652.0,71.2832,71.3109,71.163,71.163,9652.0
2017-12-06 15:15:00,76.95,76.98,76.92,76.96,29660.0,71.163,71.1907,71.1352,71.1722,29660.0
2017-12-06 15:20:00,76.94,76.95,76.83,76.89,16446.0,71.1537,71.163,71.052,71.1075,16446.0
2017-12-06 15:25:00,76.89,76.94,76.89,76.93,14599.0,71.1075,71.1537,71.1075,71.1445,14599.0
2017-12-06 15:30:00,76.93,76.99,76.87,76.89,20013.0,71.1445,71.2,71.089,71.1075,20013.0
2017-12-06 15:35:00,76.88,76.98,76.88,76.94,17483.0,71.0982,71.1907,71.0982,71.1537,17483.0
2017-12-06 15:40:00,76.92,77.0,76.91,76.98,16228.0,71.1352,71.2092,71.126,71.1907,16228.0
2017-12-06 15:45:00,77.0,77.04,76.98,77.02,27103.0,71.2092,71.2462,71.1907,71.2277,27103.0
2017-12-06 15:50:00,77.02,77.02,76.78,76.85,59455.0,71.2277,71.2277,71.0058,71.0705,59455.0
2017-12-06 15:55:00,76.86,76.87,76.77,76.8,107951.0,71.0797,71.089,70.9965,71.0243,107951.0
2017-12-07 09:30:00,77.09,77.15,76.57,76.72,32184.0,71.2924,71.3479,70.8116,70.9503,32184.0
2017-12-07 09:35:00,76.88,76.9,76.54,76.62,9245.0,71.0982,71.1167,70.7838,70.8578,9245.0
2017-12-07 09:40:00,76.65,77.07,76.55,77.02,47032.0,70.8855,71.274,70.7931,71.2277,47032.0
2017-12-07 09:45:00,76.99,77.03,76.73,76.78,12078.0,71.2,71.237,70.9595,71.0058,12078.0
2017-12-07 09:50:00,76.71,76.95,76.71,76.72,10579.0,70.941,71.163,70.941,70.9503,10579.0
2017-12-07 09:55:00,76.73,76.83,76.73,76.74,4770.0,70.9595,71.052,70.9595,70.9688,4770.0
2017-12-07 10:00:00,76.83,76.91,76.66,76.71,6392.0,71.052,71.126,70.8948,70.941,6392.0
2017-12-07 10:05:00,76.67,76.89,76.62,76.89,5079.0,70.904,71.1075,70.8578,71.1075,5079.0
2017-12-07 10:10:00,76.9,76.99,76.83,76.99,7396.0,71.1167,71.2,71.052,71.2,7396.0
2017-12-07 10:15:00,77.04,77.26,76.97,77.24,16917.0,71.2462,71.4497,71.1815,71.4312,16917.0
2017-12-07 10:20:00,77.27,77.48,77.22,77.23,20205.0,71.4589,71.6531,71.4127,71.4219,20205.0
2017-12-07 10:25:00,77.25,77.46,77.19,77.19,13538.0,71.4404,71.6346,71.3849,71.3849,13538.0
2017-12-07 10:30:00,77.18,77.27,77.12,77.17,7569.0,71.3757,71.4589,71.3202,71.3664,7569.0
2017-12-07 10:35:00,77.18,77.33,77.12,77.27,11558.0,71.3757,71.5144,71.3202,71.4589,11558.0
2017-12-07 10:40:00,77.32,77.37,77.05,77.12,16095.0,71.5052,71.5514,71.2555,71.3202,16095.0
2017-12-07 10:45:00,77.1,77.2,76.93,76.99,21425.0,71.3017,71.3942,71.1445,71.2,21425.0
2017-12-07 10:50:00,77.02,77.11,77.02,77.1,11277.0,71.2277,71.3109,71.2277,71.3017,11277.0
2017-12-07 10:55:00,77.09,77.22,77.09,77.21,13545.0,71.2924,71.4127,71.2924,71.4034,13545.0
2017-12-07 11:00:00,77.23,77.26,77.12,77.14,7342.0,71.4219,71.4497,71.3202,71.3387,7342.0
2017-12-07 11:05:00,77.11,77.19,76.99,77.04,9296.0,71.3109,71.3849,71.2,71.2462,9296.0
2017-12-07 11:10:00,77.02,77.04,76.88,76.97,14603.0,71.2277,71.2462,71.0982,71.1815,14603.0
2017-12-07 11:15:00,76.97,77.0,76.83,76.83,8385.0,71.1815,71.2092,71.052,71.052,8385.0
2017-12-07 11:20:00,76.83,76.86,76.71,76.83,9100.0,71.052,71.0797,70.941,71.052,9100.0
2017-12-07 11:25:00,76.84,76.95,76.79,76.9,7200.0,71.0613,71.163,71.015,71.1167,7200.0
2017-12-07 11:30:00,76.9,77.21,76.9,77.06,8546.0,71.1167,71.4034,71.1167,71.2647,8546.0
2017-12-07 11:35:00,77.1,77.1,76.78,76.82,8189.0,71.3017,71.3017,71.0058,71.0428,8189.0
2017-12-07 11:40:00,76.85,76.99,76.82,76.9,10253.0,71.0705,71.2,71.0428,71.1167,10253.0
2017-12-07 11:45:00,76.9,76.93,76.83,76.83,7643.0,71.1167,71.1445,71.052,71.052,7643.0
2017-12-07 11:50:00,76.84,76.93,76.84,76.92,4671.0,71.0613,71.1445,71.0613,71.1352,4671.0
2017-12-07 11:55:00,76.9,76.9,76.67,76.67,11026.0,71.1167,71.1167,70.904,70.904,11026.0
2017-12-07 12:00:00,76.72,76.79,76.71,76.73,6750.0,70.9503,71.015,70.941,70.9595,6750.0
2017-12-07 12:05:00,76.76,76.89,76.73,76.79,9830.0,70.9873,71.1075,70.9595,71.015,9830.0
2017-12-07 12:10:00,76.83,76.96,76.82,76.92,7868.0,71.052,71.1722,71.0428,71.1352,7868.0
2017-12-07 12:15:00,76.93,76.99,76.92,76.95,4701.0,71.1445,71.2,71.1352,71.163,4701.0
2017-12-07 12:20:00,76.95,76.97,76.82,76.97,12228.0,71.163,71.1815,71.0428,71.1815,12228.0
2017-12-07 12:25:00,76.97,77.03,76.96,77.03,6038.0,71.1815,71.237,71.1722,71.237,6038.0
2017-12-07 12:30:00,77.04,77.04,76.88,76.93,6727.0,71.2462,71.2462,71.0982,71.1445,6727.0
2017-12-07 12:35:00,76.93,77.03,76.89,77.0,12686.0,71.1445,71.237,71.1075,71.2092,12686.0
2017-12-07 12:40:00,77.01,77.06,76.94,76.99,5185.0,71.2185,71.2647,71.1537,71.2,5185.0
2017-12-07 12:45:00,76.95,76.99,76.86,76.96,4100.0,71.163,71.2,71.0797,71.1722,4100.0
2017-12-07 12:50:00,76.95,76.97,76.79,76.79,6073.0,71.163,71.1815,71.015,71.015,6073.0
2017-12-07 12:55:00,76.78,76.85,76.77,76.85,6863.0,71.0058,71.0705,70.9965,71.0705,6863.0
2017-12-07 13:00:00,76.85,76.86,76.74,76.79,7200.0,71.0705,71.0797,70.9688,71.015,7200.0
2017-12-07 13:05:00,76.79,76.79,76.65,76.7,5113.0,71.015,71.015,70.8855,70.9318,5113.0
2017-12-07 13:10:00,76.7,76.75,76.68,76.68,6761.0,70.9318,70.978,70.9133,70.9133,6761.0
2017-12-07 13:15:00,76.67,76.71,76.65,76.71,2200.0,70.904,70.941,70.8855,70.941,2200.0
2017-12-07 13:20:00,76.69,76.69,76.61,76.63,2547.0,70.9225,70.9225,70.8485,70.867,2547.0
2017-12-07 13:25:00,76.63,76.75,76.61,76.7,6597.0,70.867,70.978,70.8485,70.9318,6597.0
2017-12-07 13:30:00,76.7,76.71,76.67,76.71,4725.0,70.9318,70.941,70.904,70.941,4725.0
2017-12-07 13:35:00,76.71,76.75,76.64,76.64,6461.0,70.941,70.978,70.8763,70.8763,6461.0
2017-12-07 13:40:00,76.65,76.71,76.59,76.69,9046.0,70.8855,70.941,70.8301,70.9225,9046.0
2017-12-07 13:45:00,76.69,76.69,76.56,76.56,9664.0,70.9225,70.9225,70.8023,70.8023,9664.0
2017-12-07 13:50:00,76.56,76.56,76.5,76.5,4298.0,70.8023,70.8023,70.7468,70.7468,4298.0
2017-12-07 13:55:00,76.5,76.72,76.5,76.7,12081.0,70.7468,70.9503,70.7468,70.9318,12081.0
2017-12-07 14:00:00,76.69,76.77,76.67,76.77,6708.0,70.9225,70.9965,70.904,70.9965,6708.0
2017-12-07 14:05:00,76.78,76.79,76.63,76.68,17176.0,71.0058,71.015,70.867,70.9133,17176.0
2017-12-07 14:10:00,76.67,76.73,76.65,76.68,6648.0,70.904,70.9595,70.8855,70.9133,6648.0
2017-12-07 14:15:00,76.7,76.77,76.63,76.74,9109.0,70.9318,70.9965,70.867,70.9688,9109.0
2017-12-07 14:20:00,76.76,76.85,76.76,76.82,4720.0,70.9873,71.0705,70.9873,71.0428,4720.0
2017-12-07 14:25:00,76.84,76.86,76.71,76.72,7935.0,71.0613,71.0797,70.941,70.9503,7935.0
2017-12-07 14:30:00,76.72,76.79,76.68,76.72,12257.0,70.9503,71.015,70.9133,70.9503,12257.0
2017-12-07 14:35:00,76.71,76.75,76.64,76.65,11862.0,70.941,70.978,70.8763,70.8855,11862.0
2017-12-07 14:40:00,76.68,76.73,76.55,76.55,19086.0,70.9133,70.9595,70.7931,70.7931,19086.0
2017-12-07 14:45:00,76.54,76.62,76.52,76.57,14314.0,70.7838,70.8578,70.7653,70.8116,14314.0
2017-12-07 14:50:00,76.57,76.66,76.56,76.59,14518.0,70.8116,70.8948,70.8023,70.8301,14518.0
2017-12-07 14:55:00,76.59,76.61,76.56,76.61,9928.0,70.8301,70.8485,70.8023,70.8485,9928.0
2017-12-07 15:00:00,76.62,76.63,76.55,76.56,8200.0,70.8578,70.867,70.7931,70.8023,8200.0
2017-12-07 15:05:00,76.57,76.58,76.52,76.57,15137.0,70.8116,70.8208,70.7653,70.8116,15137.0
2017-12-07 15:10:00,76.56,76.69,76.55,76.69,13052.0,70.8023,70.9225,70.7931,70.9225,13052.0
2017-12-07 15:15:00,76.69,76.78,76.68,76.76,11819.0,70.9225,71.0058,70.9133,70.9873,11819.0
2017-12-07 15:20:00,76.77,76.78,76.71,76.75,12356.0,70.9965,71.0058,70.941,70.978,12356.0
2017-12-07 15:25:00,76.76,76.78,76.7,76.75,17616.0,70.9873,71.0058,70.9318,70.978,17616.0
2017-12-07 15:30:00,76.75,76.81,76.73,76.78,20588.0,70.978,71.0335,70.9595,71.0058,20588.0
2017-12-07 15:35:00,76.78,76.86,76.78,76.83,17893.0,71.0058,71.0797,71.0058,71.052,17893.0
2017-12-07 15:40:00,76.83,76.85,76.7,76.7,18255.0,71.052,71.0705,70.9318,70.9318,18255.0
2017-12-07 15:45:00,76.69,76.75,76.64,76.65,31031.0,70.9225,70.978,70.8763,70.8855,31031.0
2017-12-07 15:50:00,76.65,76.8,76.63,76.68,52530.0,70.8855,71.0243,70.867,70.9133,52530.0
2017-12-07 15:55:00,76.67,76.73,76.67,76.7,89141.0,70.904,70.9595,70.904,70.9318,89141.0
2017-12-08 09:30:00,77.01,77.01,76.32,76.57,22879.0,71.2185,71.2185,70.5804,70.8116,22879.0
2017-12-08 09:35:00,76.64,76.86,76.53,76.86,20161.0,70.8763,71.0797,70.7746,71.0797,20161.0
2017-12-08 09:40:00,76.85,76.94,76.57,76.73,17382.0,71.0705,71.1537,70.8116,70.9595,17382.0
2017-12-08 09:45:00,76.7,76.72,76.4,76.57,16581.0,70.9318,70.9503,70.6543,70.8116,16581.0
2017-12-08 09:50:00,76.61,76.98,76.56,76.97,20132.0,70.8485,71.1907,70.8023,71.1815,20132.0
2017-12-08 09:55:00,76.96,77.04,76.66,76.96,22518.0,71.1722,71.2462,70.8948,71.1722,22518.0
2017-12-08 10:00:00,76.91,76.91,76.54,76.57,11942.0,71.126,71.126,70.7838,70.8116,11942.0
2017-12-08 10:05:00,76.56,76.63,76.41,76.59,9339.0,70.8023,70.867,70.6636,70.8301,9339.0
2017-12-08 10:10:00,76.61,76.61,76.31,76.48,11331.0,70.8485,70.8485,70.5711,70.7283,11331.0
2017-12-08 10:15:00,76.43,76.6,76.37,76.49,7743.0,70.6821,70.8393,70.6266,70.7376,7743.0
2017-12-08 10:20:00,76.47,76.48,76.31,76.45,10367.0,70.7191,70.7283,70.5711,70.7006,10367.0
2017-12-08 10:25:00,76.49,76.57,76.29,76.29,16974.0,70.7376,70.8116,70.5526,70.5526,16974.0
2017-12-08 10:30:00,76.37,76.44,76.28,76.28,17400.0,70.6266,70.6913,70.5434,70.5434,17400.0
2017-12-08 10:35:00,76.29,76.41,76.15,76.38,27550.0,70.5526,70.6636,70.4231,70.6358,27550.0
2017-12-08 10:40:00,76.42,76.54,76.37,76.37,43886.0,70.6728,70.7838,70.6266,70.6266,43886.0
2017-12-08 10:45:00,76.4,76.46,76.32,76.41,31278.0,70.6543,70.7098,70.5804,70.6636,31278.0
2017-12-08 10:50:00,76.38,76.48,76.31,76.48,16878.0,70.6358,70.7283,70.5711,70.7283,16878.0
2017-12-08 10:55:00,76.52,76.58,76.34,76.49,29396.0,70.7653,70.8208,70.5989,70.7376,29396.0
2017-12-08 11:00:00,76.52,76.7,76.51,76.66,7900.0,70.7653,70.9318,70.7561,70.8948,7900.0
2017-12-08 11:05:00,76.63,76.66,76.53,76.63,12343.0,70.867,70.8948,70.7746,70.867,12343.0
2017-12-08 11:10:00,76.61,76.66,76.58,76.58,5988.0,70.8485,70.8948,70.8208,70.8208,5988.0
2017-12-08 11:15:00,76.54,76.6,76.48,76.51,19250.0,70.7838,70.8393,70.7283,70.7561,19250.0
2017-12-08 11:20:00,76.51,76.62,76.47,76.61,21817.0,70.7561,70.8578,70.7191,70.8485,21817.0
2017-12-08 11:25:00,76.61,76.7,76.56,76.63,12779.0,70.8485,70.9318,70.8023,70.867,12779.0
2017-12-08 11:30:00,76.64,76.73,76.61,76.72,3886.0,70.8763,70.9595,70.8485,70.9503,3886.0
2017-12-08 11:35:00,76.67,76.7,76.57,76.67,12461.0,70.904,70.9318,70.8116,70.904,12461.0
2017-12-08 11:40:00,76.69,76.75,76.63,76.63,7450.0,70.9225,70.978,70.867,70.867,7450.0
2017-12-08 11:45:00,76.66,76.73,76.62,76.69,6600.0,70.8948,70.9595,70.8578,70.9225,6600.0
2017-12-08 11:50:00,76.72,76.78,76.61,76.74,38810.0,70.9503,71.0058,70.8485,70.9688,38810.0
2017-12-08 11:55:00,76.79,76.79,76.66,76.7,15166.0,71.015,71.015,70.8948,70.9318,15166.0
2017-12-08 12:00:00,76.7,76.88,76.67,76.84,40138.0,70.9318,71.0982,70.904,71.0613,40138.0
2017-12-08 12:05:00,76.85,76.87,76.79,76.86,10200.0,71.0705,71.089,71.015,71.0797,10200.0
2017-12-08 12:10:00,76.84,76.84,76.77,76.81,8100.0,71.0613,71.0613,70.9965,71.0335,8100.0
2017-12-08 12:15:00,76.8,76.88,76.8,76.84,5451.0,71.0243,71.0982,71.0243,71.0613,5451.0
2017-12-08 12:20:00,76.8,76.93,76.8,76.93,11679.0,71.0243,71.1445,71.0243,71.1445,11679.0
2017-12-08 12:25:00,76.93,77.04,76.92,76.99,13648.0,71.1445,71.2462,71.1352,71.2,13648.0
2017-12-08 12:30:00,76.98,77.11,76.98,77.11,6875.0,71.1907,71.3109,71.1907,71.3109,6875.0
2017-12-08 12:35:00,77.1,77.11,76.9,76.93,27349.0,71.3017,71.3109,71.1167,71.1445,27349.0
2017-12-08 12:40:00,76.94,76.99,76.91,76.92,16453.0,71.1537,71.2,71.126,71.1352,16453.0
2017-12-08 12:45:00,76.95,77.0,76.93,76.97,6350.0,71.163,71.2092,71.1445,71.1815,6350.0
2017-12-08 12:50:00,76.97,76.99,76.82,76.86,21520.0,71.1815,71.2,71.0428,71.0797,21520.0
2017-12-08 12:55:00,76.86,76.94,76.86,76.88,17939.0,71.0797,71.1537,71.0797,71.0982,17939.0
2017-12-08 13:00:00,76.91,76.92,76.85,76.92,3910.0,71.126,71.1352,71.0705,71.1352,3910.0
2017-12-08 13:05:00,76.92,76.92,76.87,76.9,5859.0,71.1352,71.1352,71.089,71.1167,5859.0
2017-12-08 13:10:00,76.89,76.91,76.81,76.83,11222.0,71.1075,71.126,71.0335,71.052,11222.0
2017-12-08 13:15:00,76.82,76.84,76.79,76.8,10205.0,71.0428,71.0613,71.015,71.0243,10205.0
2017-12-08 13:20:00,76.81,76.82,76.73,76.76,9386.0,71.0335,71.0428,70.9595,70.9873,9386.0
2017-12-08 13:25:00,76.77,76.84,76.76,76.76,5034.0,70.9965,71.0613,70.9873,70.9873,5034.0
2017-12-08 13:30:00,76.77,76.8,76.68,76.7,13399.0,70.9965,71.0243,70.9133,70.9318,13399.0
2017-12-08 13:35:00,76.7,76.77,76.7,76.76,3400.0,70.9318,70.9965,70.9318,70.9873,3400.0
2017-12-08 13:40:00,76.74,76.75,76.68,76.72,3484.0,70.9688,70.978,70.9133,70.9503,3484.0
2017-12-08 13:45:00,76.71,76.74,76.68,76.69,6300.0,70.941,70.9688,70.9133,70.9225,6300.0
2017-12-08 13:50:00,76.67,76.72,76.66,76.7,4520.0,70.904,70.9503,70.8948,70.9318,4520.0
2017-12-08 13:55:00,76.7,76.75,76.69,76.69,6645.0,70.9318,70.978,70.9225,70.9225,6645.0
2017-12-08 14:00:00,76.7,76.71,76.67,76.68,4860.0,70.9318,70.941,70.904,70.9133,4860.0
2017-12-08 14:05:00,76.7,76.73,76.67,76.7,8873.0,70.9318,70.9595,70.904,70.9318,8873.0
2017-12-08 14:10:00,76.71,76.75,76.67,76.67,8132.0,70.941,70.978,70.904,70.904,8132.0
2017-12-08 14:15:00,76.69,76.8,76.67,76.78,10322.0,70.9225,71.0243,70.904,71.0058,10322.0
2017-12-08 14:20:00,76.76,76.84,76.74,76.78,11185.0,70.9873,71.0613,70.9688,71.0058,11185.0
2017-12-08 14:25:00,76.8,76.85,76.71,76.75,9728.0,71.0243,71.0705,70.941,70.978,9728.0
2017-12-08 14:30:00,76.72,76.72,76.65,76.69,10246.0,70.9503,70.9503,70.8855,70.9225,10246.0
2017-12-08 14:35:00,76.71,76.75,76.69,76.75,6169.0,70.941,70.978,70.9225,70.978,6169.0
2017-12-08 14:40:00,76.75,76.75,76.67,76.69,15387.0,70.978,70.978,70.904,70.9225,15387.0
2017-12-08 14:45:00,76.7,76.71,76.67,76.68,11681.0,70.9318,70.941,70.904,70.9133,11681.0
2017-12-08 14:50:00,76.68,76.69,76.62,76.65,19901.0,70.9133,70.9225,70.8578,70.8855,19901.0
2017-12-08 14:55:00,76.64,76.67,76.63,76.66,15000.0,70.8763,70.904,70.867,70.8948,15000.0
2017-12-08 15:00:00,76.67,76.68,76.62,76.64,20583.0,70.904,70.9133,70.8578,70.8763,20583.0
2017-12-08 15:05:00,76.65,76.76,76.63,76.75,28706.0,70.8855,70.9873,70.867,70.978,28706.0
2017-12-08 15:10:00,76.74,76.74,76.67,76.7,12367.0,70.9688,70.9688,70.904,70.9318,12367.0
2017-12-08 15:15:00,76.7,76.73,76.61,76.61,18200.0,70.9318,70.9595,70.8485,70.8485,18200.0
2017-12-08 15:20:00,76.6,76.62,76.58,76.59,23432.0,70.8393,70.8578,70.8208,70.8301,23432.0
2017-12-08 15:25:00,76.6,76.65,76.59,76.65,23471.0,70.8393,70.8855,70.8301,70.8855,23471.0
2017-12-08 15:30:00,76.66,76.71,76.63,76.63,25513.0,70.8948,70.941,70.867,70.867,25513.0
2017-12-08 15:35:00,76.62,76.68,76.62,76.63,27427.0,70.8578,70.9133,70.8578,70.867,27427.0
2017-12-08 15:40:00,76.64,76.64,76.58,76.6,39028.0,70.8763,70.8763,70.8208,70.8393,39028.0
2017-12-08 15:45:00,76.6,76.67,76.58,76.63,56369.0,70.8393,70.904,70.8208,70.867,56369.0
2017-12-08 15:50:00,76.64,76.9,76.64,76.81,109941.0,70.8763,71.1167,70.8763,71.0335,109941.0
2017-12-08 15:55:00,76.82,76.91,76.81,76.89,95359.0,71.0428,71.126,71.0335,71.1075,95359.0
2017-12-11 09:30:00,76.7,76.97,76.11,76.25,43362.0,70.9318,71.1815,70.3862,70.5156,43362.0
2017-12-11 09:35:00,76.29,76.43,76.02,76.09,20863.0,70.5526,70.6821,70.3029,70.3677,20863.0
2017-12-11 09:40:00,76.14,76.59,76.14,76.55,33912.0,70.4139,70.8301,70.4139,70.7931,33912.0
2017-12-11 09:45:00,76.54,76.93,76.37,76.89,52930.0,70.7838,71.1445,70.6266,71.1075,52930.0
2017-12-11 09:50:00,76.94,77.21,76.89,77.16,32466.0,71.1537,71.4034,71.1075,71.3572,32466.0
2017-12-11 09:55:00,77.19,77.21,76.79,76.86,23205.0,71.3849,71.4034,71.015,71.0797,23205.0
2017-12-11 10:00:00,76.89,76.94,76.73,76.91,14250.0,71.1075,71.1537,70.9595,71.126,14250.0
2017-12-11 10:05:00,76.89,76.97,76.73,76.84,30213.0,71.1075,71.1815,70.9595,71.0613,30213.0
2017-12-11 10:10:00,76.81,76.95,76.67,76.74,14083.0,71.0335,71.163,70.904,70.9688,14083.0
2017-12-11 10:15:00,76.76,76.83,76.48,76.48,9816.0,70.9873,71.052,70.7283,70.7283,9816.0
2017-12-11 10:20:00,76.47,76.68,76.43,76.6,19155.0,70.7191,70.9133,70.6821,70.8393,19155.0
2017-12-11 10:25:00,76.6,76.72,76.56,76.59,10300.0,70.8393,70.9503,70.8023,70.8301,10300.0
2017-12-11 10:30:00,76.56,76.61,76.35,76.44,18166.0,70.8023,70.8485,70.6081,70.6913,18166.0
2017-12-11 10:35:00,76.45,76.63,76.44,76.63,24423.0,70.7006,70.867,70.6913,70.867,24423.0
2017-12-11 10:40:00,76.6,76.67,76.44,76.44,26170.0,70.8393,70.904,70.6913,70.6913,26170.0
2017-12-11 10:45:00,76.47,76.49,76.38,76.42,13816.0,70.7191,70.7376,70.6358,70.6728,13816.0
2017-12-11 10:50:00,76.45,76.52,76.43,76.44,14070.0,70.7006,70.7653,70.6821,70.6913,14070.0
2017-12-11 10:55:00,76.44,76.61,76.43,76.5,12649.0,70.6913,70.8485,70.6821,70.7468,12649.0
2017-12-11 11:00:00,76.51,76.67,76.43,76.6,19290.0,70.7561,70.904,70.6821,70.8393,19290.0
2017-12-11 11:05:00,76.65,76.72,76.39,76.39,17002.0,70.8855,70.9503,70.6451,70.6451,17002.0
2017-12-11 11:10:00,76.41,76.48,76.3,76.34,12286.0,70.6636,70.7283,70.5619,70.5989,12286.0
2017-12-11 11:15:00,76.35,76.38,76.3,76.32,5586.0,70.6081,70.6358,70.5619,70.5804,5586.0
2017-12-11 11:20:00,76.34,76.34,76.2,76.2,15968.0,70.5989,70.5989,70.4694,70.4694,15968.0
2017-12-11 11:25:00,76.2,76.24,76.13,76.17,16923.0,70.4694,70.5064,70.4046,70.4416,16923.0
2017-12-11 11:30:00,76.17,76.29,76.15,76.28,14257.0,70.4416,70.5526,70.4231,70.5434,14257.0
2017-12-11 11:35:00,76.25,76.46,76.25,76.44,12631.0,70.5156,70.7098,70.5156,70.6913,12631.0
2017-12-11 11:40:00,76.42,76.5,76.34,76.38,15039.0,70.6728,70.7468,70.5989,70.6358,15039.0
2017-12-11 11:45:00,76.35,76.41,76.31,76.33,16869.0,70.6081,70.6636,70.5711,70.5896,16869.0
2017-12-11 11:50:00,76.34,76.35,76.22,76.22,8749.0,70.5989,70.6081,70.4879,70.4879,8749.0
2017-12-11 11:55:00,76.24,76.27,76.2,76.25,12214.0,70.5064,70.5341,70.4694,70.5156,12214.0
2017-12-11 12:00:00,76.23,76.32,76.2,76.22,16067.0,70.4971,70.5804,70.4694,70.4879,16067.0
2017-12-11 12:05:00,76.2,76.22,76.15,76.2,13157.0,70.4694,70.4879,70.4231,70.4694,13157.0
2017-12-11 12:10:00,76.21,76.25,76.18,76.2,8018.0,70.4786,70.5156,70.4509,70.4694,8018.0
2017-12-11 12:15:00,76.21,76.36,76.18,76.33,13881.0,70.4786,70.6173,70.4509,70.5896,13881.0
2017-12-11 12:20:00,76.33,76.4,76.28,76.39,15223.0,70.5896,70.6543,70.5434,70.6451,15223.0
2017-12-11 12:25:00,76.34,76.45,76.3,76.38,19327.0,70.5989,70.7006,70.5619,70.6358,19327.0
2017-12-11 12:30:00,76.39,76.59,76.37,76.56,24826.0,70.6451,70.8301,70.6266,70.8023,24826.0
2017-12-11 12:35:00,76.56,76.57,76.47,76.5,9082.0,70.8023,70.8116,70.7191,70.7468,9082.0
2017-12-11 12:40:00,76.47,76.74,76.47,76.74,29250.0,70.7191,70.9688,70.7191,70.9688,29250.0
2017-12-11 12:45:00,76.72,76.72,76.65,76.72,16825.0,70.9503,70.9503,70.8855,70.9503,16825.0
2017-12-11 12:50:00,76.7,76.79,76.68,76.75,31909.0,70.9318,71.015,70.9133,70.978,31909.0
2017-12-11 12:55:00,76.75,76.82,76.71,76.82,28416.0,70.978,71.0428,70.941,71.0428,28416.0
2017-12-11 13:00:00,76.82,76.83,76.76,76.8,29654.0,71.0428,71.052,70.9873,71.0243,29654.0
2017-12-11 13:05:00,76.81,76.84,76.79,76.83,9660.0,71.0335,71.0613,71.015,71.052,9660.0
2017-12-11 13:10:00,76.83,76.88,76.75,76.77,49622.0,71.052,71.0982,70.978,70.9965,49622.0
2017-12-11 13:15:00,76.74,76.74,76.59,76.69,13432.0,70.9688,70.9688,70.8301,70.9225,13432.0
2017-12-11 13:20:00,76.69,76.69,76.58,76.63,8041.0,70.9225,70.9225,70.8208,70.867,8041.0
2017-12-11 13:25:00,76.66,76.77,76.58,76.76,19700.0,70.8948,70.9965,70.8208,70.9873,19700.0
2017-12-11 13:30:00,76.74,76.74,76.56,76.65,12557.0,70.9688,70.9688,70.8023,70.8855,12557.0
2017-12-11 13:35:00,76.65,76.78,76.61,76.75,18952.0,70.8855,71.0058,70.8485,70.978,18952.0
2017-12-11 13:40:00,76.75,76.82,76.74,76.78,12367.0,70.978,71.0428,70.9688,71.0058,12367.0
2017-12-11 13:45:00,76.77,76.84,76.74,76.82,25991.0,70.9965,71.0613,70.9688,71.0428,25991.0
2017-12-11 13:50:00,76.82,76.86,76.63,76.76,38914.0,71.0428,71.0797,70.867,70.9873,38914.0
2017-12-11 13:55:00,76.77,76.78,76.56,76.56,13714.0,70.9965,71.0058,70.8023,70.8023,13714.0
2017-12-11 14:00:00,76.56,76.64,76.55,76.63,8055.0,70.8023,70.8763,70.7931,70.867,8055.0
2017-12-11 14:05:00,76.63,76.67,76.57,76.65,11745.0,70.867,70.904,70.8116,70.8855,11745.0
2017-12-11 14:10:00,76.65,76.68,76.52,76.68,10341.0,70.8855,70.9133,70.7653,70.9133,10341.0
2017-12-11 14:15:00,76.67,76.7,76.64,76.68,10825.0,70.904,70.9318,70.8763,70.9133,10825.0
2017-12-11 14:20:00,76.68,76.71,76.6,76.69,12571.0,70.9133,70.941,70.8393,70.9225,12571.0
2017-12-11 14:25:00,76.7,76.73,76.62,76.68,9670.0,70.9318,70.9595,70.8578,70.9133,9670.0
2017-12-11 14:30:00,76.67,76.71,76.63,76.65,16493.0,70.904,70.941,70.867,70.8855,16493.0
2017-12-11 14:35:00,76.65,76.65,76.56,76.62,8020.0,70.8855,70.8855,70.8023,70.8578,8020.0
2017-12-11 14:40:00,76.62,76.65,76.53,76.54,13623.0,70.8578,70.8855,70.7746,70.7838,13623.0
2017-12-11 14:45:00,76.53,76.57,76.49,76.53,15754.0,70.7746,70.8116,70.7376,70.7746,15754.0
2017-12-11 14:50:00,76.52,76.54,76.46,76.47,10155.0,70.7653,70.7838,70.7098,70.7191,10155.0
2017-12-11 14:55:00,76.47,76.57,76.46,76.57,12829.0,70.7191,70.8116,70.7098,70.8116,12829.0
2017-12-11 15:00:00,76.58,76.72,76.57,76.72,11554.0,70.8208,70.9503,70.8116,70.9503,11554.0
2017-12-11 15:05:00,76.74,76.78,76.68,76.73,17521.0,70.9688,71.0058,70.9133,70.9595,17521.0
2017-12-11 15:10:00,76.73,76.91,76.73,76.89,16063.0,70.9595,71.126,70.9595,71.1075,16063.0
2017-12-11 15:15:00,76.9,76.9,76.84,76.85,13901.0,71.1167,71.1167,71.0613,71.0705,13901.0
2017-12-11 15:20:00,76.87,76.89,76.76,76.78,15815.0,71.089,71.1075,70.9873,71.0058,15815.0
2017-12-11 15:25:00,76.8,76.8,76.7,76.73,10236.0,71.0243,71.0243,70.9318,70.9595,10236.0
2017-12-11 15:30:00,76.75,76.85,76.7,76.82,19194.0,70.978,71.0705,70.9318,71.0428,19194.0
2017-12-11 15:35:00,76.82,76.82,76.74,76.78,17659.0,71.0428,71.0428,70.9688,71.0058,17659.0
2017-12-11 15:40:00,76.78,76.8,76.72,76.73,24219.0,71.0058,71.0243,70.9503,70.9595,24219.0
2017-12-11 15:45:00,76.74,76.8,76.72,76.77,31498.0,70.9688,71.0243,70.9503,70.9965,31498.0
2017-12-11 15:50:00,76.78,76.79,76.69,76.7,36460.0,71.0058,71.015,70.9225,70.9318,36460.0
2017-12-11 15:55:00,76.7,76.8,76.7,76.75,66592.0,70.9318,71.0243,70.9318,70.978,66592.0
2017-12-12 09:30:00,76.74,77.15,76.67,76.68,27022.0,70.9688,71.3479,70.904,70.9133,27022.0
2017-12-12 09:35:00,76.77,77.12,76.73,77.04,20421.0,70.9965,71.3202,70.9595,71.2462,20421.0
2017-12-12 09:40:00,77.04,77.19,76.62,76.66,19682.0,71.2462,71.3849,70.8578,70.8948,19682.0
2017-12-12 09:45:00,76.68,76.71,76.47,76.49,24413.0,70.9133,70.941,70.7191,70.7376,24413.0
2017-12-12 09:50:00,76.5,76.64,76.44,76.51,19481.0,70.7468,70.8763,70.6913,70.7561,19481.0
2017-12-12 09:55:00,76.49,76.64,76.39,76.56,19159.0,70.7376,70.8763,70.6451,70.8023,19159.0
2017-12-12 10:00:00,76.6,76.71,76.57,76.59,23191.0,70.8393,70.941,70.8116,70.8301,23191.0
2017-12-12 10:05:00,76.56,76.72,76.56,76.62,18426.0,70.8023,70.9503,70.8023,70.8578,18426.0
2017-12-12 10:10:00,76.62,76.81,76.62,76.72,13667.0,70.8578,71.0335,70.8578,70.9503,13667.0
2017-12-12 10:15:00,76.72,76.85,76.69,76.85,8533.0,70.9503,71.0705,70.9225,71.0705,8533.0
2017-12-12 10:20:00,76.85,76.85,76.75,76.78,9512.0,71.0705,71.0705,70.978,71.0058,9512.0
2017-12-12 10:25:00,76.77,76.81,76.72,76.77,9390.0,70.9965,71.0335,70.9503,70.9965,9390.0
2017-12-12 10:30:00,76.8,76.84,76.63,76.66,10964.0,71.0243,71.0613,70.867,70.8948,10964.0
2017-12-12 10:35:00,76.68,76.73,76.61,76.62,14068.0,70.9133,70.9595,70.8485,70.8578,14068.0
2017-12-12 10:40:00,76.62,76.65,76.53,76.57,13825.0,70.8578,70.8855,70.7746,70.8116,13825.0
2017-12-12 10:45:00,76.57,76.58,76.39,76.41,20816.0,70.8116,70.8208,70.6451,70.6636,20816.0
2017-12-12 10:50:00,76.42,76.52,76.37,76.47,11949.0,70.6728,70.7653,70.6266,70.7191,11949.0
2017-12-12 10:55:00,76.5,76.61,76.5,76.58,22382.0,70.7468,70.8485,70.7468,70.8208,22382.0
2017-12-12 11:00:00,76.57,76.58,76.46,76.48,14681.0,70.8116,70.8208,70.7098,70.7283,14681.0
2017-12-12 11:05:00,76.47,76.49,76.36,76.37,15522.0,70.7191,70.7376,70.6173,70.6266,15522.0
2017-12-12 11:10:00,76.37,76.44,76.33,76.44,14069.0,70.6266,70.6913,70.5896,70.6913,14069.0
2017-12-12 11:15:00,76.45,76.49,76.37,76.37,15482.0,70.7006,70.7376,70.6266,70.6266,15482.0
2017-12-12 11:20:00,76.37,76.38,76.21,76.21,15755.0,70.6266,70.6358,70.4786,70.4786,15755.0
2017-12-12 11:25:00,76.22,76.32,76.22,76.29,13180.0,70.4879,70.5804,70.4879,70.5526,13180.0
2017-12-12 11:30:00,76.3,76.36,76.28,76.35,13885.0,70.5619,70.6173,70.5434,70.6081,13885.0
2017-12-12 11:35:00,76.36,76.41,76.3,76.35,26390.0,70.6173,70.6636,70.5619,70.6081,26390.0
2017-12-12 11:40:00,76.33,76.38,76.28,76.38,38221.0,70.5896,70.6358,70.5434,70.6358,38221.0
2017-12-12 11:45:00,76.39,76.45,76.34,76.36,13015.0,70.6451,70.7006,70.5989,70.6173,13015.0
2017-12-12 11:50:00,76.36,76.42,76.31,76.41,12631.0,70.6173,70.6728,70.5711,70.6636,12631.0
2017-12-12 11:55:00,76.43,76.45,76.33,76.35,8650.0,70.6821,70.7006,70.5896,70.6081,8650.0
2017-12-12 12:00:00,76.37,76.38,76.34,76.38,8584.0,70.6266,70.6358,70.5989,70.6358,8584.0
2017-12-12 12:05:00,76.4,76.51,76.4,76.44,7280.0,70.6543,70.7561,70.6543,70.6913,7280.0
2017-12-12 12:10:00,76.42,76.53,76.42,76.49,13063.0,70.6728,70.7746,70.6728,70.7376,13063.0
2017-12-12 12:15:00,76.46,76.47,76.41,76.46,9091.0,70.7098,70.7191,70.6636,70.7098,9091.0
2017-12-12 12:20:00,76.46,76.47,76.41,76.45,20018.0,70.7098,70.7191,70.6636,70.7006,20018.0
2017-12-12 12:25:00,76.46,76.46,76.36,76.37,14154.0,70.7098,70.7098,70.6173,70.6266,14154.0
2017-12-12 12:30:00,76.38,76.55,76.37,76.54,7404.0,70.6358,70.7931,70.6266,70.7838,7404.0
2017-12-12 12:35:00,76.56,76.58,76.46,76.46,11886.0,70.8023,70.8208,70.7098,70.7098,11886.0
2017-12-12 12:40:00,76.44,76.44,76.32,76.33,11071.0,70.6913,70.6913,70.5804,70.5896,11071.0
2017-12-12 12:45:00,76.34,76.43,76.34,76.43,13645.0,70.5989,70.6821,70.5989,70.6821,13645.0
2017-12-12 12:50:00,76.42,76.6,76.41,76.57,14391.0,70.6728,70.8393,70.6636,70.8116,14391.0
2017-12-12 12:55:00,76.58,76.63,76.53,76.58,10698.0,70.8208,70.867,70.7746,70.8208,10698.0
2017-12-12 13:00:00,76.58,76.59,76.54,76.57,9926.0,70.8208,70.8301,70.7838,70.8116,9926.0
2017-12-12 13:05:00,76.59,76.62,76.51,76.55,13049.0,70.8301,70.8578,70.7561,70.7931,13049.0
2017-12-12 13:10:00,76.54,76.56,76.47,76.5,8741.0,70.7838,70.8023,70.7191,70.7468,8741.0
2017-12-12 13:15:00,76.5,76.55,76.46,76.51,12000.0,70.7468,70.7931,70.7098,70.7561,12000.0
2017-12-12 13:20:00,76.52,76.6,76.49,76.52,11213.0,70.7653,70.8393,70.7376,70.7653,11213.0
2017-12-12 13:25:00,76.5,76.53,76.48,76.52,11585.0,70.7468,70.7746,70.7283,70.7653,11585.0
2017-12-12 13:30:00,76.52,76.58,76.51,76.58,8831.0,70.7653,70.8208,70.7561,70.8208,8831.0
2017-12-12 13:35:00,76.54,76.57,76.47,76.48,20743.0,70.7838,70.8116,70.7191,70.7283,20743.0
2017-12-12 13:40:00,76.49,76.6,76.49,76.59,9913.0,70.7376,70.8393,70.7376,70.8301,9913.0
2017-12-12 13:45:00,76.6,76.63,76.49,76.5,26429.0,70.8393,70.867,70.7376,70.7468,26429.0
2017-12-12 13:50:00,76.5,76.58,76.49,76.55,9607.0,70.7468,70.8208,70.7376,70.7931,9607.0
2017-12-12 13:55:00,76.53,76.56,76.48,76.5,13756.0,70.7746,70.8023,70.7283,70.7468,13756.0
2017-12-12 14:00:00,76.5,76.52,76.43,76.52,16873.0,70.7468,70.7653,70.6821,70.7653,16873.0
2017-12-12 14:05:00,76.52,76.54,76.45,76.46,10941.0,70.7653,70.7838,70.7006,70.7098,10941.0
2017-12-12 14:10:00,76.45,76.48,76.43,76.48,12240.0,70.7006,70.7283,70.6821,70.7283,12240.0
2017-12-12 14:15:00,76.47,76.61,76.44,76.57,13776.0,70.7191,70.8485,70.6913,70.8116,13776.0
2017-12-12 14:20:00,76.58,76.59,76.43,76.43,12677.0,70.8208,70.8301,70.6821,70.6821,12677.0
2017-12-12 14:25:00,76.43,76.48,76.43,76.46,8027.0,70.6821,70.7283,70.6821,70.7098,8027.0
2017-12-12 14:30:00,76.45,76.58,76.43,76.56,16350.0,70.7006,70.8208,70.6821,70.8023,16350.0
2017-12-12 14:35:00,76.58,76.58,76.54,76.54,12650.0,70.8208,70.8208,70.7838,70.7838,12650.0
2017-12-12 14:40:00,76.54,76.57,76.5,76.57,18033.0,70.7838,70.8116,70.7468,70.8116,18033.0
2017-12-12 14:45:00,76.58,76.62,76.55,76.62,12981.0,70.8208,70.8578,70.7931,70.8578,12981.0
2017-12-12 14:50:00,76.62,76.66,76.59,76.66,15187.0,70.8578,70.8948,70.8301,70.8948,15187.0
2017-12-12 14:55:00,76.67,76.7,76.61,76.66,28115.0,70.904,70.9318,70.8485,70.8948,28115.0
2017-12-12 15:00:00,76.67,76.67,76.58,76.61,24922.0,70.904,70.904,70.8208,70.8485,24922.0
2017-12-12 15:05:00,76.59,76.63,76.44,76.48,24974.0,70.8301,70.867,70.6913,70.7283,24974.0
2017-12-12 15:10:00,76.48,76.49,76.36,76.43,16256.0,70.7283,70.7376,70.6173,70.6821,16256.0
2017-12-12 15:15:00,76.43,76.45,76.39,76.45,16728.0,70.6821,70.7006,70.6451,70.7006,16728.0
2017-12-12 15:20:00,76.45,76.51,76.43,76.51,15008.0,70.7006,70.7561,70.6821,70.7561,15008.0
2017-12-12 15:25:00,76.5,76.51,76.46,76.47,17124.0,70.7468,70.7561,70.7098,70.7191,17124.0
2017-12-12 15:30:00,76.47,76.6,76.47,76.56,45882.0,70.7191,70.8393,70.7191,70.8023,45882.0
2017-12-12 15:35:00,76.56,76.6,76.54,76.6,36593.0,70.8023,70.8393,70.7838,70.8393,36593.0
2017-12-12 15:40:00,76.58,76.58,76.49,76.57,60581.0,70.8208,70.8208,70.7376,70.8116,60581.0
2017-12-12 15:45:00,76.57,76.62,76.53,76.6,50757.0,70.8116,70.8578,70.7746,70.8393,50757.0
2017-12-12 15:50:00,76.59,76.6,76.4,76.43,90134.0,70.8301,70.8393,70.6543,70.6821,90134.0
2017-12-12 15:55:00,76.44,76.44,76.36,76.42,102102.0,70.6913,70.6913,70.6173,70.6728,102102.0
2017-12-13 09:30:00,76.68,77.39,76.52,77.38,40023.0,70.9133,71.5699,70.7653,71.5606,40023.0
2017-12-13 09:35:00,77.38,77.43,76.97,77.22,39237.0,71.5606,71.6069,71.1815,71.4127,39237.0
2017-12-13 09:40:00,77.25,77.44,77.1,77.34,17878.0,71.4404,71.6161,71.3017,71.5236,17878.0
2017-12-13 09:45:00,77.32,77.32,77.15,77.17,27437.0,71.5052,71.5052,71.3479,71.3664,27437.0
2017-12-13 09:50:00,77.2,77.29,77.15,77.17,14731.0,71.3942,71.4774,71.3479,71.3664,14731.0
2017-12-13 09:55:00,77.17,77.57,77.17,77.57,8951.0,71.3664,71.7364,71.3664,71.7364,8951.0
2017-12-13 10:00:00,77.56,77.57,77.24,77.27,23654.0,71.7271,71.7364,71.4312,71.4589,23654.0
2017-12-13 10:05:00,77.3,77.33,77.16,77.23,16467.0,71.4867,71.5144,71.3572,71.4219,16467.0
2017-12-13 10:10:00,77.2,77.2,77.06,77.11,18660.0,71.3942,71.3942,71.2647,71.3109,18660.0
2017-12-13 10:15:00,77.1,77.23,77.07,77.22,15902.0,71.3017,71.4219,71.274,71.4127,15902.0
2017-12-13 10:20:00,77.23,77.28,77.15,77.28,6288.0,71.4219,71.4682,71.3479,71.4682,6288.0
2017-12-13 10:25:00,77.32,77.33,77.14,77.19,11108.0,71.5052,71.5144,71.3387,71.3849,11108.0
2017-12-13 10:30:00,77.23,77.27,77.18,77.25,21367.0,71.4219,71.4589,71.3757,71.4404,21367.0
2017-12-13 10:35:00,77.25,77.31,77.14,77.17,46726.0,71.4404,71.4959,71.3387,71.3664,46726.0
2017-12-13 10:40:00,77.16,77.29,77.12,77.25,14350.0,71.3572,71.4774,71.3202,71.4404,14350.0
2017-12-13 10:45:00,77.24,77.25,77.03,77.03,14051.0,71.4312,71.4404,71.237,71.237,14051.0
2017-12-13 10:50:00,77.02,77.15,76.98,77.03,32799.0,71.2277,71.3479,71.1907,71.237,32799.0
2017-12-13 10:55:00,77.03,77.06,76.91,76.93,13347.0,71.237,71.2647,71.126,71.1445,13347.0
2017-12-13 11:00:00,76.92,76.95,76.84,76.85,21981.0,71.1352,71.163,71.0613,71.0705,21981.0
2017-12-13 11:05:00,76.84,77.07,76.84,76.9,39497.0,71.0613,71.274,71.0613,71.1167,39497.0
2017-12-13 11:10:00,76.89,77.01,76.87,76.94,12398.0,71.1075,71.2185,71.089,71.1537,12398.0
2017-12-13 11:15:00,76.92,77.07,76.92,76.95,15895.0,71.1352,71.274,71.1352,71.163,15895.0
2017-12-13 11:20:00,76.94,77.07,76.93,77.06,14160.0,71.1537,71.274,71.1445,71.2647,14160.0
2017-12-13 11:25:00,77.04,77.06,76.97,77.05,8424.0,71.2462,71.2647,71.1815,71.2555,8424.0
2017-12-13 11:30:00,77.05,77.17,77.0,77.04,42999.0,71.2555,71.3664,71.2092,71.2462,42999.0
2017-12-13 11:35:00,77.05,77.05,76.97,77.02,30509.0,71.2555,71.2555,71.1815,71.2277,30509.0
2017-12-13 11:40:00,77.05,77.24,77.04,77.18,26098.0,71.2555,71.4312,71.2462,71.3757,26098.0
2017-12-13 11:45:00,77.18,77.21,77.12,77.19,28555.0,71.3757,71.4034,71.3202,71.3849,28555.0
2017-12-13 11:50:00,77.2,77.22,77.12,77.2,21934.0,71.3942,71.4127,71.3202,71.3942,21934.0
2017-12-13 11:55:00,77.2,77.25,77.11,77.25,31912.0,71.3942,71.4404,71.3109,71.4404,31912.0
2017-12-13 12:00:00,77.25,77.33,77.19,77.19,16072.0,71.4404,71.5144,71.3849,71.3849,16072.0
2017-12-13 12:05:00,77.18,77.19,77.08,77.08,9606.0,71.3757,71.3849,71.2832,71.2832,9606.0
2017-12-13 12:10:00,77.11,77.11,77.01,77.01,8570.0,71.3109,71.3109,71.2185,71.2185,8570.0
2017-12-13 12:15:00,77.0,77.05,76.95,76.97,3900.0,71.2092,71.2555,71.163,71.1815,3900.0
2017-12-13 12:20:00,76.99,77.15,76.98,77.05,5934.0,71.2,71.3479,71.1907,71.2555,5934.0
2017-12-13 12:25:00,77.07,77.14,77.07,77.14,7440.0,71.274,71.3387,71.274,71.3387,7440.0
2017-12-13 12:30:00,77.13,77.14,77.05,77.09,9601.0,71.3294,71.3387,71.2555,71.2924,9601.0
2017-12-13 12:35:00,77.12,77.12,77.0,77.0,7170.0,71.3202,71.3202,71.2092,71.2092,7170.0
2017-12-13 12:40:00,76.97,77.03,76.97,77.02,4547.0,71.1815,71.237,71.1815,71.2277,4547.0
2017-12-13 12:45:00,77.04,77.08,76.94,77.02,6960.0,71.2462,71.2832,71.1537,71.2277,6960.0
2017-12-13 12:50:00,76.99,77.08,76.98,77.06,3438.0,71.2,71.2832,71.1907,71.2647,3438.0
2017-12-13 12:55:00,77.04,77.08,76.95,76.95,4286.0,71.2462,71.2832,71.163,71.163,4286.0
2017-12-13 13:00:00,76.95,76.97,76.86,76.91,5669.0,71.163,71.1815,71.0797,71.126,5669.0
2017-12-13 13:05:00,76.91,77.07,76.9,77.07,4975.0,71.126,71.274,71.1167,71.274,4975.0
2017-12-13 13:10:00,77.06,77.09,76.95,76.97,6688.0,71.2647,71.2924,71.163,71.1815,6688.0
2017-12-13 13:15:00,76.97,77.04,76.96,77.01,5899.0,71.1815,71.2462,71.1722,71.2185,5899.0
2017-12-13 13:20:00,76.99,77.0,76.93,76.95,8058.0,71.2,71.2092,71.1445,71.163,8058.0
2017-12-13 13:25:00,76.96,76.99,76.88,76.91,13017.0,71.1722,71.2,71.0982,71.126,13017.0
2017-12-13 13:30:00,76.92,76.96,76.87,76.89,15565.0,71.1352,71.1722,71.089,71.1075,15565.0
2017-12-13 13:35:00,76.88,76.88,76.79,76.88,10684.0,71.0982,71.0982,71.015,71.0982,10684.0
2017-12-13 13:40:00,76.88,76.88,76.78,76.81,13916.0,71.0982,71.0982,71.0058,71.0335,13916.0
2017-12-13 13:45:00,76.84,76.95,76.83,76.89,15179.0,71.0613,71.163,71.052,71.1075,15179.0
2017-12-13 13:50:00,76.9,76.97,76.89,76.91,10266.0,71.1167,71.1815,71.1075,71.126,10266.0
2017-12-13 13:55:00,76.89,76.97,76.83,76.95,9260.0,71.1075,71.1815,71.052,71.163,9260.0
2017-12-13 14:00:00,76.92,77.44,76.9,77.37,20938.0,71.1352,71.6161,71.1167,71.5514,20938.0
2017-12-13 14:05:00,77.36,77.37,77.14,77.23,14117.0,71.5421,71.5514,71.3387,71.4219,14117.0
2017-12-13 14:10:00,77.23,77.26,77.14,77.22,13225.0,71.4219,71.4497,71.3387,71.4127,13225.0
2017-12-13 14:15:00,77.23,77.26,77.16,77.23,11512.0,71.4219,71.4497,71.3572,71.4219,11512.0
2017-12-13 14:20:00,77.25,77.25,77.11,77.2,9699.0,71.4404,71.4404,71.3109,71.3942,9699.0
2017-12-13 14:25:00,77.19,77.26,77.17,77.21,11078.0,71.3849,71.4497,71.3664,71.4034,11078.0
2017-12-13 14:30:00,77.23,77.3,77.19,77.27,13282.0,71.4219,71.4867,71.3849,71.4589,13282.0
2017-12-13 14:35:00,77.27,77.28,77.21,77.22,12249.0,71.4589,71.4682,71.4034,71.4127,12249.0
2017-12-13 14:40:00,77.21,77.23,77.08,77.15,13747.0,71.4034,71.4219,71.2832,71.3479,13747.0
2017-12-13 14:45:00,77.14,77.26,77.14,77.24,13777.0,71.3387,71.4497,71.3387,71.4312,13777.0
2017-12-13 14:50:00,77.23,77.3,77.2,77.24,10269.0,71.4219,71.4867,71.3942,71.4312,10269.0
2017-12-13 14:55:00,77.24,77.33,77.19,77.25,12982.0,71.4312,71.5144,71.3849,71.4404,12982.0
2017-12-13 15:00:00,77.25,77.3,77.22,77.28,12870.0,71.4404,71.4867,71.4127,71.4682,12870.0
2017-12-13 15:05:00,77.27,77.27,77.12,77.22,19263.0,71.4589,71.4589,71.3202,71.4127,19263.0
2017-12-13 15:10:00,77.22,77.27,77.21,77.25,10331.0,71.4127,71.4589,71.4034,71.4404,10331.0
2017-12-13 15:15:00,77.25,77.25,77.15,77.18,13322.0,71.4404,71.4404,71.3479,71.3757,13322.0
2017-12-13 15:20:00,77.19,77.23,77.16,77.16,17452.0,71.3849,71.4219,71.3572,71.3572,17452.0
2017-12-13 15:25:00,77.15,77.23,77.15,77.2,11060.0,71.3479,71.4219,71.3479,71.3942,11060.0
2017-12-13 15:30:00,77.17,77.21,77.13,77.21,23843.0,71.3664,71.4034,71.3294,71.4034,23843.0
2017-12-13 15:35:00,77.2,77.21,77.1,77.14,24732.0,71.3942,71.4034,71.3017,71.3387,24732.0
2017-12-13 15:40:00,77.13,77.15,77.06,77.06,22299.0,71.3294,71.3479,71.2647,71.2647,22299.0
2017-12-13 15:45:00,77.07,77.09,76.99,77.09,38182.0,71.274,71.2924,71.2,71.2924,38182.0
2017-12-13 15:50:00,77.08,77.09,76.87,76.87,47632.0,71.2832,71.2924,71.089,71.089,47632.0
2017-12-13 15:55:00,76.89,76.98,76.88,76.96,70843.0,71.1075,71.1907,71.0982,71.1722,70843.0
2017-12-14 09:30:00,77.15,77.48,76.67,77.48,27652.0,71.3479,71.6531,70.904,71.6531,27652.0
2017-12-14 09:35:00,77.24,77.43,77.04,77.26,14370.0,71.4312,71.6069,71.2462,71.4497,14370.0
2017-12-14 09:40:00,77.19,77.19,76.71,76.92,10104.0,71.3849,71.3849,70.941,71.1352,10104.0
2017-12-14 09:45:00,76.92,76.99,76.73,76.99,14037.0,71.1352,71.2,70.9595,71.2,14037.0
2017-12-14 09:50:00,76.99,77.0,76.66,76.7,11098.0,71.2,71.2092,70.8948,70.9318,11098.0
2017-12-14 09:55:00,76.69,76.75,76.66,76.66,10250.0,70.9225,70.978,70.8948,70.8948,10250.0
2017-12-14 10:00:00,76.66,76.96,76.66,76.87,10438.0,70.8948,71.1722,70.8948,71.089,10438.0
2017-12-14 10:05:00,76.93,76.93,76.72,76.77,8763.0,71.1445,71.1445,70.9503,70.9965,8763.0
2017-12-14 10:10:00,76.75,76.76,76.67,76.76,7482.0,70.978,70.9873,70.904,70.9873,7482.0
2017-12-14 10:15:00,76.78,76.78,76.66,76.72,7095.0,71.0058,71.0058,70.8948,70.9503,7095.0
2017-12-14 10:20:00,76.72,76.74,76.57,76.61,10110.0,70.9503,70.9688,70.8116,70.8485,10110.0
2017-12-14 10:25:00,76.6,76.7,76.56,76.59,15719.0,70.8393,70.9318,70.8023,70.8301,15719.0
2017-12-14 10:30:00,76.6,76.62,76.44,76.44,14686.0,70.8393,70.8578,70.6913,70.6913,14686.0
2017-12-14 10:35:00,76.47,76.59,76.46,76.57,15046.0,70.7191,70.8301,70.7098,70.8116,15046.0
2017-12-14 10:40:00,76.59,76.62,76.52,76.6,20085.0,70.8301,70.8578,70.7653,70.8393,20085.0
2017-12-14 10:45:00,76.62,76.64,76.53,76.64,19128.0,70.8578,70.8763,70.7746,70.8763,19128.0
2017-12-14 10:50:00,76.64,76.64,76.53,76.58,11531.0,70.8763,70.8763,70.7746,70.8208,11531.0
2017-12-14 10:55:00,76.58,76.58,76.43,76.43,11745.0,70.8208,70.8208,70.6821,70.6821,11745.0
2017-12-14 11:00:00,76.42,76.44,76.23,76.25,14060.0,70.6728,70.6913,70.4971,70.5156,14060.0
2017-12-14 11:05:00,76.24,76.28,76.17,76.21,17861.0,70.5064,70.5434,70.4416,70.4786,17861.0
2017-12-14 11:10:00,76.26,76.36,76.25,76.33,9187.0,70.5249,70.6173,70.5156,70.5896,9187.0
2017-12-14 11:15:00,76.38,76.41,76.13,76.15,9683.0,70.6358,70.6636,70.4046,70.4231,9683.0
2017-12-14 11:20:00,76.15,76.18,76.05,76.07,28406.0,70.4231,70.4509,70.3307,70.3492,28406.0
2017-12-14 11:25:00,76.04,76.09,76.02,76.07,8918.0,70.3214,70.3677,70.3029,70.3492,8918.0
2017-12-14 11:30:00,76.04,76.16,76.02,76.05,13049.0,70.3214,70.4324,70.3029,70.3307,13049.0
2017-12-14 11:35:00,76.07,76.08,76.0,76.04,29689.0,70.3492,70.3584,70.2844,70.3214,29689.0
2017-12-14 11:40:00,76.03,76.21,76.01,76.19,19346.0,70.3122,70.4786,70.2937,70.4601,19346.0
2017-12-14 11:45:00,76.17,76.2,76.12,76.15,8046.0,70.4416,70.4694,70.3954,70.4231,8046.0
2017-12-14 11:50:00,76.14,76.16,76.11,76.11,25167.0,70.4139,70.4324,70.3862,70.3862,25167.0
2017-12-14 11:55:00,76.1,76.13,76.0,76.07,29521.0,70.3769,70.4046,70.2844,70.3492,29521.0
2017-12-14 12:00:00,76.08,76.3,76.07,76.23,13825.0,70.3584,70.5619,70.3492,70.4971,13825.0
2017-12-14 12:05:00,76.22,76.22,76.11,76.15,10243.0,70.4879,70.4879,70.3862,70.4231,10243.0
2017-12-14 12:10:00,76.13,76.15,76.07,76.08,12398.0,70.4046,70.4231,70.3492,70.3584,12398.0
2017-12-14 12:15:00,76.08,76.15,76.07,76.15,8607.0,70.3584,70.4231,70.3492,70.4231,8607.0
2017-12-14 12:20:00,76.16,76.29,76.16,76.2,9098.0,70.4324,70.5526,70.4324,70.4694,9098.0
2017-12-14 12:25:00,76.23,76.25,76.1,76.13,23494.0,70.4971,70.5156,70.3769,70.4046,23494.0
2017-12-14 12:30:00,76.14,76.15,76.09,76.11,18648.0,70.4139,70.4231,70.3677,70.3862,18648.0
2017-12-14 12:35:00,76.1,76.19,76.09,76.16,24095.0,70.3769,70.4601,70.3677,70.4324,24095.0
2017-12-14 12:40:00,76.12,76.2,76.11,76.15,18262.0,70.3954,70.4694,70.3862,70.4231,18262.0
2017-12-14 12:45:00,76.15,76.21,76.11,76.15,27702.0,70.4231,70.4786,70.3862,70.4231,27702.0
2017-12-14 12:50:00,76.14,76.34,76.14,76.29,36784.0,70.4139,70.5989,70.4139,70.5526,36784.0
2017-12-14 12:55:00,76.31,76.31,76.21,76.22,5419.0,70.5711,70.5711,70.4786,70.4879,5419.0
2017-12-14 13:00:00,76.21,76.21,76.08,76.13,7775.0,70.4786,70.4786,70.3584,70.4046,7775.0
2017-12-14 13:05:00,76.15,76.15,76.09,76.13,6052.0,70.4231,70.4231,70.3677,70.4046,6052.0
2017-12-14 13:10:00,76.12,76.14,76.06,76.06,8545.0,70.3954,70.4139,70.3399,70.3399,8545.0
2017-12-14 13:15:00,76.11,76.19,76.1,76.11,14281.0,70.3862,70.4601,70.3769,70.3862,14281.0
2017-12-14 13:20:00,76.11,76.11,76.04,76.05,12099.0,70.3862,70.3862,70.3214,70.3307,12099.0
2017-12-14 13:25:00,76.05,76.06,76.02,76.05,10076.0,70.3307,70.3399,70.3029,70.3307,10076.0
2017-12-14 13:30:00,76.04,76.05,75.93,75.94,15436.0,70.3214,70.3307,70.2197,70.2289,15436.0
2017-12-14 13:35:00,75.94,76.02,75.94,75.97,8200.0,70.2289,70.3029,70.2289,70.2567,8200.0
2017-12-14 13:40:00,75.97,76.03,75.93,75.95,10443.0,70.2567,70.3122,70.2197,70.2382,10443.0
2017-12-14 13:45:00,75.95,76.01,75.94,76.01,5507.0,70.2382,70.2937,70.2289,70.2937,5507.0
2017-12-14 13:50:00,75.98,75.99,75.89,75.89,11379.0,70.2659,70.2752,70.1827,70.1827,11379.0
2017-12-14 13:55:00,75.9,75.96,75.8,75.8,9522.0,70.1919,70.2474,70.0995,70.0995,9522.0
2017-12-14 14:00:00,75.78,75.81,75.64,75.64,24615.0,70.081,70.1087,69.9515,69.9515,24615.0
2017-12-14 14:05:00,75.65,75.73,75.56,75.61,19780.0,69.9607,70.0347,69.8775,69.9238,19780.0
2017-12-14 14:10:00,75.63,75.67,75.62,75.62,17313.0,69.9422,69.9792,69.933,69.933,17313.0
2017-12-14 14:15:00,75.61,75.67,75.61,75.66,13997.0,69.9238,69.9792,69.9238,69.97,13997.0
2017-12-14 14:20:00,75.63,75.67,75.34,75.37,22908.0,69.9422,69.9792,69.6741,69.7018,22908.0
2017-12-14 14:25:00,75.37,75.47,75.2,75.21,20110.0,69.7018,69.7943,69.5446,69.5538,20110.0
2017-12-14 14:30:00,75.24,75.42,75.23,75.33,20554.0,69.5816,69.748,69.5723,69.6648,20554.0
2017-12-14 14:35:00,75.31,75.39,75.26,75.26,22564.0,69.6463,69.7203,69.6001,69.6001,22564.0
2017-12-14 14:40:00,75.24,75.31,75.2,75.28,23028.0,69.5816,69.6463,69.5446,69.6186,23028.0
2017-12-14 14:45:00,75.31,75.31,75.23,75.3,27418.0,69.6463,69.6463,69.5723,69.6371,27418.0
2017-12-14 14:50:00,75.3,75.52,75.29,75.52,27920.0,69.6371,69.8405,69.6278,69.8405,27920.0
2017-12-14 14:55:00,75.55,75.57,75.47,75.47,17566.0,69.8683,69.8868,69.7943,69.7943,17566.0
2017-12-14 15:00:00,75.47,75.5,75.43,75.45,25189.0,69.7943,69.822,69.7573,69.7758,25189.0
2017-12-14 15:05:00,75.45,75.53,75.44,75.5,26525.0,69.7758,69.8498,69.7665,69.822,26525.0
2017-12-14 15:10:00,75.51,75.55,75.47,75.47,15640.0,69.8313,69.8683,69.7943,69.7943,15640.0
2017-12-14 15:15:00,75.47,75.49,75.4,75.41,19396.0,69.7943,69.8128,69.7295,69.7388,19396.0
2017-12-14 15:20:00,75.42,75.56,75.41,75.52,22681.0,69.748,69.8775,69.7388,69.8405,22681.0
2017-12-14 15:25:00,75.53,75.61,75.52,75.54,18506.0,69.8498,69.9238,69.8405,69.859,18506.0
2017-12-14 15:30:00,75.54,75.67,75.53,75.63,20815.0,69.859,69.9792,69.8498,69.9422,20815.0
2017-12-14 15:35:00,75.64,75.8,75.63,75.8,20414.0,69.9515,70.0995,69.9422,70.0995,20414.0
2017-12-14 15:40:00,75.79,75.88,75.71,75.71,32675.0,70.0902,70.1734,70.0162,70.0162,32675.0
2017-12-14 15:45:00,75.7,75.72,75.63,75.68,37894.0,70.007,70.0255,69.9422,69.9885,37894.0
2017-12-14 15:50:00,75.67,75.67,75.49,75.64,61806.0,69.9792,69.9792,69.8128,69.9515,61806.0
2017-12-14 15:55:00,75.64,75.64,75.5,75.54,112139.0,69.9515,69.9515,69.822,69.859,112139.0
2017-12-15 09:30:00,76.27,76.41,75.68,76.16,523519.0,70.5341,70.6636,69.9885,70.4324,523519.0
2017-12-15 09:35:00,76.14,76.22,75.55,75.75,41499.0,70.4139,70.4879,69.8683,70.0532,41499.0
2017-12-15 09:40:00,75.75,75.96,75.6,75.6,29378.0,70.0532,70.2474,69.9145,69.9145,29378.0
2017-12-15 09:45:00,75.63,75.85,75.59,75.81,18067.0,69.9422,70.1457,69.9053,70.1087,18067.0
2017-12-15 09:50:00,75.82,75.98,75.79,75.82,14976.0,70.118,70.2659,70.0902,70.118,14976.0
2017-12-15 09:55:00,75.85,75.91,75.72,75.83,10620.0,70.1457,70.2012,70.0255,70.1272,10620.0
2017-12-15 10:00:00,75.84,75.9,75.44,75.53,26378.0,70.1365,70.1919,69.7665,69.8498,26378.0
2017-12-15 10:05:00,75.56,75.62,75.26,75.3,19995.0,69.8775,69.933,69.6001,69.6371,19995.0
2017-12-15 10:10:00,75.34,75.61,75.33,75.46,32045.0,69.6741,69.9238,69.6648,69.785,32045.0
2017-12-15 10:15:00,75.49,75.99,75.49,75.83,19469.0,69.8128,70.2752,69.8128,70.1272,19469.0
2017-12-15 10:20:00,75.86,76.01,75.83,75.83,15919.0,70.155,70.2937,70.1272,70.1272,15919.0
2017-12-15 10:25:00,75.83,76.11,75.83,75.96,17127.0,70.1272,70.3862,70.1272,70.2474,17127.0
2017-12-15 10:30:00,75.99,75.99,75.83,75.88,10329.0,70.2752,70.2752,70.1272,70.1734,10329.0
2017-12-15 10:35:00,75.91,75.98,75.82,75.97,11588.0,70.2012,70.2659,70.118,70.2567,11588.0
2017-12-15 10:40:00,75.98,75.98,75.81,75.83,9163.0,70.2659,70.2659,70.1087,70.1272,9163.0
2017-12-15 10:45:00,75.84,75.9,75.81,75.87,11536.0,70.1365,70.1919,70.1087,70.1642,11536.0
2017-12-15 10:50:00,75.87,76.03,75.81,75.92,15915.0,70.1642,70.3122,70.1087,70.2104,15915.0
2017-12-15 10:55:00,75.92,75.98,75.87,75.88,9883.0,70.2104,70.2659,70.1642,70.1734,9883.0
2017-12-15 11:00:00,75.87,75.97,75.82,75.91,14994.0,70.1642,70.2567,70.118,70.2012,14994.0
2017-12-15 11:05:00,75.92,76.07,75.89,76.07,18374.0,70.2104,70.3492,70.1827,70.3492,18374.0
2017-12-15 11:10:00,76.06,76.06,75.95,75.97,24298.0,70.3399,70.3399,70.2382,70.2567,24298.0
2017-12-15 11:15:00,75.98,76.12,75.91,76.06,55124.0,70.2659,70.3954,70.2012,70.3399,55124.0
2017-12-15 11:20:00,76.06,76.15,76.03,76.15,13241.0,70.3399,70.4231,70.3122,70.4231,13241.0
2017-12-15 11:25:00,76.17,76.29,76.17,76.29,15718.0,70.4416,70.5526,70.4416,70.5526,15718.0
2017-12-15 11:30:00,76.3,76.4,76.28,76.39,19008.0,70.5619,70.6543,70.5434,70.6451,19008.0
2017-12-15 11:35:00,76.39,76.41,76.24,76.29,21665.0,70.6451,70.6636,70.5064,70.5526,21665.0
2017-12-15 11:40:00,76.29,76.37,76.23,76.3,28873.0,70.5526,70.6266,70.4971,70.5619,28873.0
2017-12-15 11:45:00,76.32,76.41,76.28,76.37,30048.0,70.5804,70.6636,70.5434,70.6266,30048.0
2017-12-15 11:50:00,76.36,76.45,76.31,76.33,37040.0,70.6173,70.7006,70.5711,70.5896,37040.0
2017-12-15 11:55:00,76.32,76.44,76.3,76.44,17563.0,70.5804,70.6913,70.5619,70.6913,17563.0
2017-12-15 12:00:00,76.42,76.48,76.4,76.4,17258.0,70.6728,70.7283,70.6543,70.6543,17258.0
2017-12-15 12:05:00,76.39,76.42,76.33,76.35,15468.0,70.6451,70.6728,70.5896,70.6081,15468.0
2017-12-15 12:10:00,76.37,76.37,76.26,76.26,17796.0,70.6266,70.6266,70.5249,70.5249,17796.0
2017-12-15 12:15:00,76.27,76.27,76.2,76.27,8051.0,70.5341,70.5341,70.4694,70.5341,8051.0
2017-12-15 12:20:00,76.26,76.34,76.19,76.32,11287.0,70.5249,70.5989,70.4601,70.5804,11287.0
2017-12-15 12:25:00,76.31,76.38,76.27,76.33,15623.0,70.5711,70.6358,70.5341,70.5896,15623.0
2017-12-15 12:30:00,76.28,76.33,76.27,76.3,10716.0,70.5434,70.5896,70.5341,70.5619,10716.0
2017-12-15 12:35:00,76.27,76.38,76.27,76.35,10585.0,70.5341,70.6358,70.5341,70.6081,10585.0
2017-12-15 12:40:00,76.39,76.41,76.32,76.35,11258.0,70.6451,70.6636,70.5804,70.6081,11258.0
2017-12-15 12:45:00,76.33,76.37,76.26,76.3,11727.0,70.5896,70.6266,70.5249,70.5619,11727.0
2017-12-15 12:50:00,76.31,76.35,76.28,76.28,9130.0,70.5711,70.6081,70.5434,70.5434,9130.0
2017-12-15 12:55:00,76.27,76.3,76.25,76.29,10136.0,70.5341,70.5619,70.5156,70.5526,10136.0
2017-12-15 13:00:00,76.3,76.35,76.25,76.27,10528.0,70.5619,70.6081,70.5156,70.5341,10528.0
2017-12-15 13:05:00,76.27,76.3,76.21,76.22,10300.0,70.5341,70.5619,70.4786,70.4879,10300.0
2017-12-15 13:10:00,76.2,76.27,76.2,76.25,8470.0,70.4694,70.5341,70.4694,70.5156,8470.0
2017-12-15 13:15:00,76.24,76.29,76.22,76.22,17007.0,70.5064,70.5526,70.4879,70.4879,17007.0
2017-12-15 13:20:00,76.22,76.27,76.2,76.27,8701.0,70.4879,70.5341,70.4694,70.5341,8701.0
2017-12-15 13:25:00,76.23,76.36,76.23,76.36,4644.0,70.4971,70.6173,70.4971,70.6173,4644.0
2017-12-15 13:30:00,76.36,76.45,76.34,76.36,11424.0,70.6173,70.7006,70.5989,70.6173,11424.0
2017-12-15 13:35:00,76.38,76.38,76.31,76.36,11044.0,70.6358,70.6358,70.5711,70.6173,11044.0
2017-12-15 13:40:00,76.38,76.4,76.35,76.4,6960.0,70.6358,70.6543,70.6081,70.6543,6960.0
2017-12-15 13:45:00,76.41,76.42,76.38,76.41,10355.0,70.6636,70.6728,70.6358,70.6636,10355.0
2017-12-15 13:50:00,76.42,76.43,76.4,76.43,10332.0,70.6728,70.6821,70.6543,70.6821,10332.0
2017-12-15 13:55:00,76.44,76.5,76.39,76.48,13354.0,70.6913,70.7468,70.6451,70.7283,13354.0
2017-12-15 14:00:00,76.44,76.45,76.35,76.35,11207.0,70.6913,70.7006,70.6081,70.6081,11207.0
2017-12-15 14:05:00,76.34,76.49,76.32,76.45,17325.0,70.5989,70.7376,70.5804,70.7006,17325.0
2017-12-15 14:10:00,76.46,76.57,76.45,76.5,19056.0,70.7098,70.8116,70.7006,70.7468,19056.0
2017-12-15 14:15:00,76.52,76.61,76.48,76.58,14508.0,70.7653,70.8485,70.7283,70.8208,14508.0
2017-12-15 14:20:00,76.57,76.77,76.57,76.7,21181.0,70.8116,70.9965,70.8116,70.9318,21181.0
2017-12-15 14:25:00,76.68,76.7,76.53,76.56,15954.0,70.9133,70.9318,70.7746,70.8023,15954.0
2017-12-15 14:30:00,76.56,76.58,76.48,76.48,10561.0,70.8023,70.8208,70.7283,70.7283,10561.0
2017-12-15 14:35:00,76.47,76.58,76.46,76.58,10734.0,70.7191,70.8208,70.7098,70.8208,10734.0
2017-12-15 14:40:00,76.58,76.59,76.49,76.55,14022.0,70.8208,70.8301,70.7376,70.7931,14022.0
2017-12-15 14:45:00,76.57,76.57,76.49,76.57,10100.0,70.8116,70.8116,70.7376,70.8116,10100.0
2017-12-15 14:50:00,76.57,76.63,76.56,76.56,20078.0,70.8116,70.867,70.8023,70.8023,20078.0
2017-12-15 14:55:00,76.57,76.58,76.42,76.47,13947.0,70.8116,70.8208,70.6728,70.7191,13947.0
2017-12-15 15:00:00,76.48,76.5,76.43,76.48,14796.0,70.7283,70.7468,70.6821,70.7283,14796.0
2017-12-15 15:05:00,76.48,76.61,76.46,76.61,13203.0,70.7283,70.8485,70.7098,70.8485,13203.0
2017-12-15 15:10:00,76.61,76.69,76.58,76.64,20973.0,70.8485,70.9225,70.8208,70.8763,20973.0
2017-12-15 15:15:00,76.64,76.68,76.57,76.58,23392.0,70.8763,70.9133,70.8116,70.8208,23392.0
2017-12-15 15:20:00,76.58,76.58,76.46,76.53,13673.0,70.8208,70.8208,70.7098,70.7746,13673.0
2017-12-15 15:25:00,76.54,76.54,76.42,76.43,27916.0,70.7838,70.7838,70.6728,70.6821,27916.0
2017-12-15 15:30:00,76.41,76.49,76.4,76.46,23071.0,70.6636,70.7376,70.6543,70.7098,23071.0
2017-12-15 15:35:00,76.45,76.45,76.25,76.26,33314.0,70.7006,70.7006,70.5156,70.5249,33314.0
2017-12-15 15:40:00,76.24,76.31,76.18,76.25,34199.0,70.5064,70.5711,70.4509,70.5156,34199.0
2017-12-15 15:45:00,76.24,76.24,76.1,76.21,48557.0,70.5064,70.5064,70.3769,70.4786,48557.0
2017-12-15 15:50:00,76.22,76.24,75.99,76.01,77434.0,70.4879,70.5064,70.2752,70.2937,77434.0
2017-12-15 15:55:00,76.01,76.01,75.92,75.95,194219.0,70.2937,70.2937,70.2104,70.2382,194219.0
2017-12-18 09:30:00,76.35,77.31,76.35,77.22,46014.0,70.6081,71.4959,70.6081,71.4127,46014.0
2017-12-18 09:35:00,77.25,77.45,76.95,76.95,48748.0,71.4404,71.6254,71.163,71.163,48748.0
2017-12-18 09:40:00,77.04,77.47,77.04,77.17,24800.0,71.2462,71.6439,71.2462,71.3664,24800.0
2017-12-18 09:45:00,77.17,77.27,76.84,76.86,14424.0,71.3664,71.4589,71.0613,71.0797,14424.0
2017-12-18 09:50:00,76.91,76.97,76.61,76.86,16177.0,71.126,71.1815,70.8485,71.0797,16177.0
2017-12-18 09:55:00,76.96,77.18,76.87,77.06,18692.0,71.1722,71.3757,71.089,71.2647,18692.0
2017-12-18 10:00:00,77.01,77.1,76.95,77.05,15814.0,71.2185,71.3017,71.163,71.2555,15814.0
2017-12-18 10:05:00,77.08,77.14,76.78,76.81,21681.0,71.2832,71.3387,71.0058,71.0335,21681.0
2017-12-18 10:10:00,76.81,77.04,76.76,77.01,11585.0,71.0335,71.2462,70.9873,71.2185,11585.0
2017-12-18 10:15:00,77.02,77.07,76.96,76.99,10214.0,71.2277,71.274,71.1722,71.2,10214.0
2017-12-18 10:20:00,76.99,76.99,76.79,76.8,10942.0,71.2,71.2,71.015,71.0243,10942.0
2017-12-18 10:25:00,76.8,76.97,76.79,76.96,14731.0,71.0243,71.1815,71.015,71.1722,14731.0
2017-12-18 10:30:00,76.96,77.14,76.95,77.06,25494.0,71.1722,71.3387,71.163,71.2647,25494.0
2017-12-18 10:35:00,77.05,77.28,77.05,77.19,80149.0,71.2555,71.4682,71.2555,71.3849,80149.0
2017-12-18 10:40:00,77.17,77.24,77.05,77.21,21017.0,71.3664,71.4312,71.2555,71.4034,21017.0
2017-12-18 10:45:00,77.23,77.29,77.13,77.23,19824.0,71.4219,71.4774,71.3294,71.4219,19824.0
2017-12-18 10:50:00,77.21,77.37,77.19,77.22,17539.0,71.4034,71.5514,71.3849,71.4127,17539.0
2017-12-18 10:55:00,77.22,77.42,77.21,77.29,12759.0,71.4127,71.5976,71.4034,71.4774,12759.0
2017-12-18 11:00:00,77.28,77.37,77.21,77.3,19539.0,71.4682,71.5514,71.4034,71.4867,19539.0
2017-12-18 11:05:00,77.3,77.37,77.25,77.37,13703.0,71.4867,71.5514,71.4404,71.5514,13703.0
2017-12-18 11:10:00,77.38,77.48,77.37,77.4,10315.0,71.5606,71.6531,71.5514,71.5791,10315.0
2017-12-18 11:15:00,77.35,77.43,77.3,77.39,6931.0,71.5329,71.6069,71.4867,71.5699,6931.0
2017-12-18 11:20:00,77.4,77.42,77.32,77.42,8297.0,71.5791,71.5976,71.5052,71.5976,8297.0
2017-12-18 11:25:00,77.42,77.45,77.28,77.29,23073.0,71.5976,71.6254,71.4682,71.4774,23073.0
2017-12-18 11:30:00,77.28,77.34,77.24,77.28,10156.0,71.4682,71.5236,71.4312,71.4682,10156.0
2017-12-18 11:35:00,77.26,77.27,77.18,77.24,11409.0,71.4497,71.4589,71.3757,71.4312,11409.0
2017-12-18 11:40:00,77.23,77.23,77.1,77.1,6443.0,71.4219,71.4219,71.3017,71.3017,6443.0
2017-12-18 11:45:00,77.1,77.2,77.05,77.06,12803.0,71.3017,71.3942,71.2555,71.2647,12803.0
2017-12-18 11:50:00,77.05,77.08,77.0,77.03,10791.0,71.2555,71.2832,71.2092,71.237,10791.0
2017-12-18 11:55:00,77.03,77.18,77.02,77.11,10109.0,71.237,71.3757,71.2277,71.3109,10109.0
2017-12-18 12:00:00,77.13,77.27,77.13,77.22,9557.0,71.3294,71.4589,71.3294,71.4127,9557.0
2017-12-18 12:05:00,77.23,77.35,77.23,77.32,8504.0,71.4219,71.5329,71.4219,71.5052,8504.0
2017-12-18 12:10:00,77.33,77.38,77.28,77.37,30761.0,71.5144,71.5606,71.4682,71.5514,30761.0
2017-12-18 12:15:00,77.37,77.39,77.33,77.35,12043.0,71.5514,71.5699,71.5144,71.5329,12043.0
2017-12-18 12:20:00,77.33,77.4,77.32,77.39,11636.0,71.5144,71.5791,71.5052,71.5699,11636.0
2017-12-18 12:25:00,77.39,77.4,77.35,77.4,5698.0,71.5699,71.5791,71.5329,71.5791,5698.0
2017-12-18 12:30:00,77.4,77.4,77.33,77.34,14315.0,71.5791,71.5791,71.5144,71.5236,14315.0
2017-12-18 12:35:00,77.33,77.4,77.33,77.35,8751.0,71.5144,71.5791,71.5144,71.5329,8751.0
2017-12-18 12:40:00,77.38,77.38,77.35,77.36,5184.0,71.5606,71.5606,71.5329,71.5421,5184.0
2017-12-18 12:45:00,77.38,77.38,77.3,77.38,6200.0,71.5606,71.5606,71.4867,71.5606,6200.0
2017-12-18 12:50:00,77.38,77.38,77.32,77.36,7925.0,71.5606,71.5606,71.5052,71.5421,7925.0
2017-12-18 12:55:00,77.38,77.38,77.33,77.37,5109.0,71.5606,71.5606,71.5144,71.5514,5109.0
2017-12-18 13:00:00,77.35,77.37,77.25,77.29,10956.0,71.5329,71.5514,71.4404,71.4774,10956.0
2017-12-18 13:05:00,77.3,77.36,77.28,77.34,4629.0,71.4867,71.5421,71.4682,71.5236,4629.0
2017-12-18 13:10:00,77.34,77.34,77.15,77.19,9510.0,71.5236,71.5236,71.3479,71.3849,9510.0
2017-12-18 13:15:00,77.18,77.3,77.18,77.22,13507.0,71.3757,71.4867,71.3757,71.4127,13507.0
2017-12-18 13:20:00,77.21,77.35,77.19,77.31,7697.0,71.4034,71.5329,71.3849,71.4959,7697.0
2017-12-18 13:25:00,77.3,77.35,77.27,77.34,6812.0,71.4867,71.5329,71.4589,71.5236,6812.0
2017-12-18 13:30:00,77.35,77.35,77.28,77.32,9212.0,71.5329,71.5329,71.4682,71.5052,9212.0
2017-12-18 13:35:00,77.33,77.35,77.3,77.33,7815.0,71.5144,71.5329,71.4867,71.5144,7815.0
2017-12-18 13:40:00,77.33,77.38,77.3,77.34,7800.0,71.5144,71.5606,71.4867,71.5236,7800.0
2017-12-18 13:45:00,77.33,77.36,77.29,77.33,4822.0,71.5144,71.5421,71.4774,71.5144,4822.0
2017-12-18 13:50:00,77.35,77.44,77.32,77.4,5894.0,71.5329,71.6161,71.5052,71.5791,5894.0
2017-12-18 13:55:00,77.44,77.44,77.39,77.39,8991.0,71.6161,71.6161,71.5699,71.5699,8991.0
2017-12-18 14:00:00,77.35,77.45,77.35,77.41,2789.0,71.5329,71.6254,71.5329,71.5884,2789.0
2017-12-18 14:05:00,77.45,77.5,77.42,77.47,9104.0,71.6254,71.6716,71.5976,71.6439,9104.0
2017-12-18 14:10:00,77.46,77.48,77.4,77.44,8690.0,71.6346,71.6531,71.5791,71.6161,8690.0
2017-12-18 14:15:00,77.45,77.47,77.38,77.38,4386.0,71.6254,71.6439,71.5606,71.5606,4386.0
2017-12-18 14:20:00,77.39,77.5,77.39,77.46,7810.0,71.5699,71.6716,71.5699,71.6346,7810.0
2017-12-18 14:25:00,77.47,77.48,77.43,77.45,7848.0,71.6439,71.6531,71.6069,71.6254,7848.0
2017-12-18 14:30:00,77.45,77.49,77.43,77.46,8815.0,71.6254,71.6624,71.6069,71.6346,8815.0
2017-12-18 14:35:00,77.46,77.52,77.43,77.52,6026.0,71.6346,71.6901,71.6069,71.6901,6026.0
2017-12-18 14:40:00,77.51,77.55,77.47,77.49,9882.0,71.6809,71.7179,71.6439,71.6624,9882.0
2017-12-18 14:45:00,77.49,77.52,77.42,77.5,7964.0,71.6624,71.6901,71.5976,71.6716,7964.0
2017-12-18 14:50:00,77.47,77.54,77.45,77.53,4200.0,71.6439,71.7086,71.6254,71.6994,4200.0
2017-12-18 14:55:00,77.51,77.56,77.47,77.54,11258.0,71.6809,71.7271,71.6439,71.7086,11258.0
2017-12-18 15:00:00,77.53,77.67,77.52,77.64,13399.0,71.6994,71.8288,71.6901,71.8011,13399.0
2017-12-18 15:05:00,77.62,77.67,77.56,77.61,18171.0,71.7826,71.8288,71.7271,71.7733,18171.0
2017-12-18 15:10:00,77.61,77.67,77.58,77.65,12140.0,71.7733,71.8288,71.7456,71.8103,12140.0
2017-12-18 15:15:00,77.64,77.69,77.61,77.63,15415.0,71.8011,71.8473,71.7733,71.7918,15415.0
2017-12-18 15:20:00,77.63,77.66,77.6,77.61,19917.0,71.7918,71.8196,71.7641,71.7733,19917.0
2017-12-18 15:25:00,77.61,77.66,77.56,77.56,13055.0,71.7733,71.8196,71.7271,71.7271,13055.0
2017-12-18 15:30:00,77.56,77.57,77.49,77.56,23887.0,71.7271,71.7364,71.6624,71.7271,23887.0
2017-12-18 15:35:00,77.57,77.62,77.53,77.6,28980.0,71.7364,71.7826,71.6994,71.7641,28980.0
2017-12-18 15:40:00,77.6,77.62,77.49,77.49,27100.0,71.7641,71.7826,71.6624,71.6624,27100.0
2017-12-18 15:45:00,77.49,77.57,77.48,77.48,50331.0,71.6624,71.7364,71.6531,71.6531,50331.0
2017-12-18 15:50:00,77.48,77.67,77.47,77.67,48697.0,71.6531,71.8288,71.6439,71.8288,48697.0
2017-12-18 15:55:00,77.66,77.66,77.54,77.56,100810.0,71.8196,71.8196,71.7086,71.7271,100810.0
2017-12-19 09:30:00,77.76,78.19,77.57,77.88,69425.0,71.9121,72.3097,71.7364,72.023,69425.0
2017-12-19 09:35:00,78.03,78.17,77.76,77.82,16119.0,72.1618,72.2912,71.9121,71.9676,16119.0
2017-12-19 09:40:00,77.78,77.94,77.55,77.89,27650.0,71.9306,72.0785,71.7179,72.0323,27650.0
2017-12-19 09:45:00,77.88,77.96,77.46,77.46,24305.0,72.023,72.097,71.6346,71.6346,24305.0
2017-12-19 09:50:00,77.48,77.62,77.31,77.31,20877.0,71.6531,71.7826,71.4959,71.4959,20877.0
2017-12-19 09:55:00,77.3,77.42,77.19,77.4,25169.0,71.4867,71.5976,71.3849,71.5791,25169.0
2017-12-19 10:00:00,77.38,77.5,77.27,77.5,21625.0,71.5606,71.6716,71.4589,71.6716,21625.0
2017-12-19 10:05:00,77.49,77.68,77.42,77.68,11215.0,71.6624,71.8381,71.5976,71.8381,11215.0
2017-12-19 10:10:00,77.67,77.79,77.65,77.68,19195.0,71.8288,71.9398,71.8103,71.8381,19195.0
2017-12-19 10:15:00,77.69,77.91,77.69,77.9,14075.0,71.8473,72.0508,71.8473,72.0415,14075.0
2017-12-19 10:20:00,77.89,77.9,77.78,77.84,12427.0,72.0323,72.0415,71.9306,71.986,12427.0
2017-12-19 10:25:00,77.84,77.87,77.74,77.74,4520.0,71.986,72.0138,71.8936,71.8936,4520.0
2017-12-19 10:30:00,77.76,77.76,77.67,77.76,10768.0,71.9121,71.9121,71.8288,71.9121,10768.0
2017-12-19 10:35:00,77.78,77.84,77.75,77.84,7046.0,71.9306,71.986,71.9028,71.986,7046.0
2017-12-19 10:40:00,77.84,77.84,77.71,77.78,12136.0,71.986,71.986,71.8658,71.9306,12136.0
2017-12-19 10:45:00,77.78,77.85,77.72,77.8,6334.0,71.9306,71.9953,71.8751,71.9491,6334.0
2017-12-19 10:50:00,77.8,78.02,77.79,77.99,17996.0,71.9491,72.1525,71.9398,72.1248,17996.0
2017-12-19 10:55:00,77.98,77.99,77.92,77.94,6973.0,72.1155,72.1248,72.06,72.0785,6973.0
2017-12-19 11:00:00,77.93,78.04,77.91,78.01,18606.0,72.0693,72.171,72.0508,72.1433,18606.0
2017-12-19 11:05:00,78.01,78.26,78.0,78.22,12565.0,72.1433,72.3745,72.134,72.3375,12565.0
2017-12-19 11:10:00,78.23,78.25,78.07,78.2,13255.0,72.3467,72.3652,72.1987,72.319,13255.0
2017-12-19 11:15:00,78.22,78.34,78.22,78.33,53954.0,72.3375,72.4484,72.3375,72.4392,53954.0
2017-12-19 11:20:00,78.29,78.37,78.16,78.22,24546.0,72.4022,72.4762,72.282,72.3375,24546.0
2017-12-19 11:25:00,78.18,78.28,78.1,78.18,15444.0,72.3005,72.393,72.2265,72.3005,15444.0
2017-12-19 11:30:00,78.18,78.24,78.13,78.21,12339.0,72.3005,72.356,72.2542,72.3282,12339.0
2017-12-19 11:35:00,78.22,78.26,78.16,78.23,21045.0,72.3375,72.3745,72.282,72.3467,21045.0
2017-12-19 11:40:00,78.21,78.26,78.03,78.12,48247.0,72.3282,72.3745,72.1618,72.245,48247.0
2017-12-19 11:45:00,78.13,78.25,78.13,78.24,7182.0,72.2542,72.3652,72.2542,72.356,7182.0
2017-12-19 11:50:00,78.23,78.29,78.2,78.29,7545.0,72.3467,72.4022,72.319,72.4022,7545.0
2017-12-19 11:55:00,78.26,78.3,78.23,78.24,7210.0,72.3745,72.4115,72.3467,72.356,7210.0
2017-12-19 12:00:00,78.24,78.25,78.2,78.2,5030.0,72.356,72.3652,72.319,72.319,5030.0
2017-12-19 12:05:00,78.24,78.3,78.21,78.26,9125.0,72.356,72.4115,72.3282,72.3745,9125.0
2017-12-19 12:10:00,78.26,78.38,78.24,78.36,7262.0,72.3745,72.4854,72.356,72.4669,7262.0
2017-12-19 12:15:00,78.37,78.56,78.37,78.46,39707.0,72.4762,72.6519,72.4762,72.5594,39707.0
2017-12-19 12:20:00,78.46,78.55,78.45,78.51,18466.0,72.5594,72.6427,72.5502,72.6057,18466.0
2017-12-19 12:25:00,78.53,78.59,78.53,78.55,15992.0,72.6242,72.6796,72.6242,72.6427,15992.0
2017-12-19 12:30:00,78.54,78.55,78.41,78.53,15804.0,72.6334,72.6427,72.5132,72.6242,15804.0
2017-12-19 12:35:00,78.51,78.56,78.49,78.56,8176.0,72.6057,72.6519,72.5872,72.6519,8176.0
2017-12-19 12:40:00,78.52,78.54,78.46,78.47,10499.0,72.6149,72.6334,72.5594,72.5687,10499.0
2017-12-19 12:45:00,78.46,78.5,78.4,78.47,9063.0,72.5594,72.5964,72.5039,72.5687,9063.0
2017-12-19 12:50:00,78.46,78.46,78.36,78.41,25307.0,72.5594,72.5594,72.4669,72.5132,25307.0
2017-12-19 12:55:00,78.41,78.49,78.41,78.46,13849.0,72.5132,72.5872,72.5132,72.5594,13849.0
2017-12-19 13:00:00,78.45,78.47,78.33,78.35,8070.0,72.5502,72.5687,72.4392,72.4577,8070.0
2017-12-19 13:05:00,78.37,78.42,78.33,78.35,4300.0,72.4762,72.5224,72.4392,72.4577,4300.0
2017-12-19 13:10:00,78.35,78.41,78.35,78.41,5150.0,72.4577,72.5132,72.4577,72.5132,5150.0
2017-12-19 13:15:00,78.43,78.48,78.43,78.48,10760.0,72.5317,72.5779,72.5317,72.5779,10760.0
2017-12-19 13:20:00,78.45,78.69,78.45,78.66,21021.0,72.5502,72.7721,72.5502,72.7444,21021.0
2017-12-19 13:25:00,78.68,78.84,78.63,78.63,46666.0,72.7629,72.9108,72.7166,72.7166,46666.0
2017-12-19 13:30:00,78.62,78.62,78.48,78.53,9151.0,72.7074,72.7074,72.5779,72.6242,9151.0
2017-12-19 13:35:00,78.53,78.59,78.47,78.51,8873.0,72.6242,72.6796,72.5687,72.6057,8873.0
2017-12-19 13:40:00,78.51,78.56,78.45,78.45,8241.0,72.6057,72.6519,72.5502,72.5502,8241.0
2017-12-19 13:45:00,78.44,78.48,78.42,78.47,7503.0,72.5409,72.5779,72.5224,72.5687,7503.0
2017-12-19 13:50:00,78.49,78.51,78.42,78.47,12400.0,72.5872,72.6057,72.5224,72.5687,12400.0
2017-12-19 13:55:00,78.45,78.53,78.43,78.53,10253.0,72.5502,72.6242,72.5317,72.6242,10253.0
2017-12-19 14:00:00,78.53,78.53,78.47,78.5,16746.0,72.6242,72.6242,72.5687,72.5964,16746.0
2017-12-19 14:05:00,78.48,78.49,78.38,78.38,17505.0,72.5779,72.5872,72.4854,72.4854,17505.0
2017-12-19 14:10:00,78.36,78.37,78.17,78.26,20202.0,72.4669,72.4762,72.2912,72.3745,20202.0
2017-12-19 14:15:00,78.32,78.37,78.21,78.22,14265.0,72.4299,72.4762,72.3282,72.3375,14265.0
2017-12-19 14:20:00,78.22,78.3,78.18,78.28,14616.0,72.3375,72.4115,72.3005,72.393,14616.0
2017-12-19 14:25:00,78.3,78.34,78.26,78.3,9584.0,72.4115,72.4484,72.3745,72.4115,9584.0
2017-12-19 14:30:00,78.3,78.3,78.22,78.25,22623.0,72.4115,72.4115,72.3375,72.3652,22623.0
2017-12-19 14:35:00,78.26,78.28,78.22,78.28,19001.0,72.3745,72.393,72.3375,72.393,19001.0
2017-12-19 14:40:00,78.29,78.32,78.25,78.32,21348.0,72.4022,72.4299,72.3652,72.4299,21348.0
2017-12-19 14:45:00,78.32,78.34,78.23,78.25,28564.0,72.4299,72.4484,72.3467,72.3652,28564.0
2017-12-19 14:50:00,78.26,78.27,78.21,78.24,16286.0,72.3745,72.3837,72.3282,72.356,16286.0
2017-12-19 14:55:00,78.23,78.29,78.18,78.25,21923.0,72.3467,72.4022,72.3005,72.3652,21923.0
2017-12-19 15:00:00,78.24,78.25,78.19,78.2,27469.0,72.356,72.3652,72.3097,72.319,27469.0
2017-12-19 15:05:00,78.2,78.23,78.16,78.23,41885.0,72.319,72.3467,72.282,72.3467,41885.0
2017-12-19 15:10:00,78.23,78.34,78.22,78.34,23121.0,72.3467,72.4484,72.3375,72.4484,23121.0
2017-12-19 15:15:00,78.32,78.33,78.28,78.32,13396.0,72.4299,72.4392,72.393,72.4299,13396.0
2017-12-19 15:20:00,78.3,78.4,78.3,78.38,15532.0,72.4115,72.5039,72.4115,72.4854,15532.0
2017-12-19 15:25:00,78.37,78.43,78.34,78.35,15612.0,72.4762,72.5317,72.4484,72.4577,15612.0
2017-12-19 15:30:00,78.36,78.41,78.33,78.39,28461.0,72.4669,72.5132,72.4392,72.4947,28461.0
2017-12-19 15:35:00,78.38,78.51,78.38,78.51,41821.0,72.4854,72.6057,72.4854,72.6057,41821.0
2017-12-19 15:40:00,78.48,78.57,78.46,78.57,56475.0,72.5779,72.6611,72.5594,72.6611,56475.0
2017-12-19 15:45:00,78.55,78.55,78.42,78.47,44759.0,72.6427,72.6427,72.5224,72.5687,44759.0
2017-12-19 15:50:00,78.47,78.61,78.47,78.6,86426.0,72.5687,72.6981,72.5687,72.6889,86426.0
2017-12-19 15:55:00,78.6,78.61,78.53,78.54,224455.0,72.6889,72.6981,72.6242,72.6334,224455.0
2017-12-20 09:30:00,78.81,79.38,78.64,79.29,41261.0,72.8831,73.4102,72.7259,73.327,41261.0
2017-12-20 09:35:00,79.3,79.3,78.69,78.69,25690.0,73.3362,73.3362,72.7721,72.7721,25690.0
2017-12-20 09:40:00,78.62,78.74,78.33,78.72,32894.0,72.7074,72.8184,72.4392,72.7999,32894.0
2017-12-20 09:45:00,78.76,78.81,78.59,78.74,11297.0,72.8369,72.8831,72.6796,72.8184,11297.0
2017-12-20 09:50:00,78.76,78.96,78.71,78.8,23841.0,72.8369,73.0218,72.7906,72.8738,23841.0
2017-12-20 09:55:00,78.8,79.05,78.8,78.94,13986.0,72.8738,73.105,72.8738,73.0033,13986.0
2017-12-20 10:00:00,79.0,79.11,78.96,79.03,94260.0,73.0588,73.1605,73.0218,73.0866,94260.0
2017-12-20 10:05:00,79.02,79.1,78.94,79.01,28477.0,73.0773,73.1513,73.0033,73.0681,28477.0
2017-12-20 10:10:00,79.01,79.01,78.82,78.89,22614.0,73.0681,73.0681,72.8923,72.9571,22614.0
2017-12-20 10:15:00,78.89,78.89,78.72,78.77,23288.0,72.9571,72.9571,72.7999,72.8461,23288.0
2017-12-20 10:20:00,78.78,78.8,78.71,78.74,20899.0,72.8554,72.8738,72.7906,72.8184,20899.0
2017-12-20 10:25:00,78.71,78.91,78.71,78.88,13707.0,72.7906,72.9756,72.7906,72.9478,13707.0
2017-12-20 10:30:00,78.9,78.91,78.82,78.85,25686.0,72.9663,72.9756,72.8923,72.9201,25686.0
2017-12-20 10:35:00,78.85,78.92,78.73,78.74,17473.0,72.9201,72.9848,72.8091,72.8184,17473.0
2017-12-20 10:40:00,78.72,78.8,78.67,78.7,19827.0,72.7999,72.8738,72.7536,72.7814,19827.0
2017-12-20 10:45:00,78.67,78.83,78.67,78.81,18899.0,72.7536,72.9016,72.7536,72.8831,18899.0
2017-12-20 10:50:00,78.82,78.93,78.8,78.89,15701.0,72.8923,72.9941,72.8738,72.9571,15701.0
2017-12-20 10:55:00,78.88,78.9,78.73,78.79,35867.0,72.9478,72.9663,72.8091,72.8646,35867.0
2017-12-20 11:00:00,78.79,79.01,78.77,78.96,29134.0,72.8646,73.0681,72.8461,73.0218,29134.0
2017-12-20 11:05:00,78.94,79.11,78.94,79.08,23543.0,73.0033,73.1605,73.0033,73.1328,23543.0
2017-12-20 11:10:00,79.09,79.12,78.93,78.95,38557.0,73.142,73.1698,72.9941,73.0126,38557.0
2017-12-20 11:15:00,78.95,79.15,78.93,79.13,19107.0,73.0126,73.1975,72.9941,73.179,19107.0
2017-12-20 11:20:00,79.13,79.34,79.12,79.3,18200.0,73.179,73.3732,73.1698,73.3362,18200.0
2017-12-20 11:25:00,79.31,79.31,79.1,79.1,16683.0,73.3455,73.3455,73.1513,73.1513,16683.0
2017-12-20 11:30:00,79.11,79.14,79.05,79.14,11208.0,73.1605,73.1883,73.105,73.1883,11208.0
2017-12-20 11:35:00,79.14,79.22,79.05,79.05,9547.0,73.1883,73.2623,73.105,73.105,9547.0
2017-12-20 11:40:00,79.04,79.07,78.99,78.99,4800.0,73.0958,73.1235,73.0496,73.0496,4800.0
2017-12-20 11:45:00,78.97,79.04,78.87,78.95,15600.0,73.0311,73.0958,72.9386,73.0126,15600.0
2017-12-20 11:50:00,78.91,78.91,78.88,78.88,3350.0,72.9756,72.9756,72.9478,72.9478,3350.0
2017-12-20 11:55:00,78.9,78.92,78.76,78.76,13133.0,72.9663,72.9848,72.8369,72.8369,13133.0
2017-12-20 12:00:00,78.78,78.82,78.72,78.72,12810.0,72.8554,72.8923,72.7999,72.7999,12810.0
2017-12-20 12:05:00,78.71,78.85,78.71,78.85,12309.0,72.7906,72.9201,72.7906,72.9201,12309.0
2017-12-20 12:10:00,78.82,78.87,78.72,78.8,16038.0,72.8923,72.9386,72.7999,72.8738,16038.0
2017-12-20 12:15:00,78.8,78.92,78.8,78.89,16744.0,72.8738,72.9848,72.8738,72.9571,16744.0
2017-12-20 12:20:00,78.89,79.05,78.85,79.05,12373.0,72.9571,73.105,72.9201,73.105,12373.0
2017-12-20 12:25:00,79.03,79.08,79.0,79.01,12799.0,73.0866,73.1328,73.0588,73.0681,12799.0
2017-12-20 12:30:00,79.03,79.08,78.98,79.0,19174.0,73.0866,73.1328,73.0403,73.0588,19174.0
2017-12-20 12:35:00,79.01,79.02,78.88,78.94,19900.0,73.0681,73.0773,72.9478,73.0033,19900.0
2017-12-20 12:40:00,78.94,78.98,78.92,78.97,7141.0,73.0033,73.0403,72.9848,73.0311,7141.0
2017-12-20 12:45:00,78.98,79.16,78.98,79.15,9383.0,73.0403,73.2068,73.0403,73.1975,9383.0
2017-12-20 12:50:00,79.16,79.17,79.06,79.11,13409.0,73.2068,73.216,73.1143,73.1605,13409.0
2017-12-20 12:55:00,79.1,79.19,79.0,79.16,31959.0,73.1513,73.2345,73.0588,73.2068,31959.0
2017-12-20 13:00:00,79.13,79.27,79.12,79.27,32277.0,73.179,73.3085,73.1698,73.3085,32277.0
2017-12-20 13:05:00,79.28,79.31,79.22,79.29,16629.0,73.3178,73.3455,73.2623,73.327,16629.0
2017-12-20 13:10:00,79.3,79.35,79.24,79.29,27107.0,73.3362,73.3825,73.2808,73.327,27107.0
2017-12-20 13:15:00,79.29,79.43,79.29,79.4,34091.0,73.327,73.4565,73.327,73.4287,34091.0
2017-12-20 13:20:00,79.4,79.44,79.38,79.4,15747.0,73.4287,73.4657,73.4102,73.4287,15747.0
2017-12-20 13:25:00,79.41,79.48,79.39,79.42,14971.0,73.438,73.5027,73.4195,73.4472,14971.0
2017-12-20 13:30:00,79.41,79.46,79.4,79.46,15829.0,73.438,73.4842,73.4287,73.4842,15829.0
2017-12-20 13:35:00,79.44,79.45,79.39,79.43,8266.0,73.4657,73.475,73.4195,73.4565,8266.0
2017-12-20 13:40:00,79.42,79.48,79.41,79.42,15504.0,73.4472,73.5027,73.438,73.4472,15504.0
2017-12-20 13:45:00,79.43,79.45,79.39,79.41,14969.0,73.4565,73.475,73.4195,73.438,14969.0
2017-12-20 13:50:00,79.42,79.51,79.41,79.48,26477.0,73.4472,73.5305,73.438,73.5027,26477.0
2017-12-20 13:55:00,79.5,79.52,79.48,79.48,19899.0,73.5212,73.5397,73.5027,73.5027,19899.0
2017-12-20 14:00:00,79.48,79.54,79.46,79.53,22636.0,73.5027,73.5582,73.4842,73.5489,22636.0
2017-12-20 14:05:00,79.54,79.54,79.4,79.41,24472.0,73.5582,73.5582,73.4287,73.438,24472.0
2017-12-20 14:10:00,79.4,79.55,79.39,79.53,29326.0,73.4287,73.5674,73.4195,73.5489,29326.0
2017-12-20 14:15:00,79.54,79.55,79.49,79.53,21757.0,73.5582,73.5674,73.512,73.5489,21757.0
2017-12-20 14:20:00,79.52,79.54,79.49,79.51,31549.0,73.5397,73.5582,73.512,73.5305,31549.0
2017-12-20 14:25:00,79.51,79.52,79.48,79.52,59956.0,73.5305,73.5397,73.5027,73.5397,59956.0
2017-12-20 14:30:00,79.52,79.59,79.5,79.57,26000.0,73.5397,73.6044,73.5212,73.5859,26000.0
2017-12-20 14:35:00,79.56,79.57,79.49,79.53,23683.0,73.5767,73.5859,73.512,73.5489,23683.0
2017-12-20 14:40:00,79.53,79.53,79.49,79.49,26434.0,73.5489,73.5489,73.512,73.512,26434.0
2017-12-20 14:45:00,79.49,79.52,79.48,79.5,40716.0,73.512,73.5397,73.5027,73.5212,40716.0
2017-12-20 14:50:00,79.5,79.54,79.47,79.54,25710.0,73.5212,73.5582,73.4935,73.5582,25710.0
2017-12-20 14:55:00,79.51,79.52,79.44,79.48,28362.0,73.5305,73.5397,73.4657,73.5027,28362.0
2017-12-20 15:00:00,79.46,79.48,79.32,79.38,27887.0,73.4842,73.5027,73.3547,73.4102,27887.0
2017-12-20 15:05:00,79.38,79.52,79.38,79.49,32368.0,73.4102,73.5397,73.4102,73.512,32368.0
2017-12-20 15:10:00,79.49,79.66,79.49,79.65,40788.0,73.512,73.6692,73.512,73.6599,40788.0
2017-12-20 15:15:00,79.64,79.71,79.64,79.65,46471.0,73.6507,73.7154,73.6507,73.6599,46471.0
2017-12-20 15:20:00,79.66,79.72,79.64,79.72,43295.0,73.6692,73.7247,73.6507,73.7247,43295.0
2017-12-20 15:25:00,79.71,79.73,79.64,79.67,37734.0,73.7154,73.7339,73.6507,73.6784,37734.0
2017-12-20 15:30:00,79.66,79.71,79.63,79.65,47747.0,73.6692,73.7154,73.6414,73.6599,47747.0
2017-12-20 15:35:00,79.65,79.72,79.64,79.71,47447.0,73.6599,73.7247,73.6507,73.7154,47447.0
2017-12-20 15:40:00,79.7,79.75,79.67,79.71,50047.0,73.7062,73.7524,73.6784,73.7154,50047.0
2017-12-20 15:45:00,79.71,79.77,79.69,79.74,69508.0,73.7154,73.7709,73.6969,73.7432,69508.0
2017-12-20 15:50:00,79.73,79.81,79.56,79.79,200702.0,73.7339,73.8079,73.5767,73.7894,200702.0
2017-12-20 15:55:00,79.79,79.79,79.6,79.62,190604.0,73.7894,73.7894,73.6137,73.6322,190604.0
2017-12-21 09:30:00,79.72,80.19,79.65,79.98,60085.0,73.7247,74.1593,73.6599,73.9651,60085.0
2017-12-21 09:35:00,80.02,80.05,79.52,79.69,39097.0,74.0021,74.0298,73.5397,73.6969,39097.0
2017-12-21 09:40:00,79.69,79.86,79.65,79.76,15200.0,73.6969,73.8541,73.6599,73.7617,15200.0
2017-12-21 09:45:00,79.8,79.95,79.69,79.95,15972.0,73.7986,73.9374,73.6969,73.9374,15972.0
2017-12-21 09:50:00,79.92,79.96,79.82,79.87,22100.0,73.9096,73.9466,73.8171,73.8634,22100.0
2017-12-21 09:55:00,79.87,80.02,79.87,79.92,22131.0,73.8634,74.0021,73.8634,73.9096,22131.0
2017-12-21 10:00:00,79.94,80.14,79.87,80.12,37114.0,73.9281,74.1131,73.8634,74.0946,37114.0
2017-12-21 10:05:00,80.09,80.17,79.99,80.15,45552.0,74.0668,74.1408,73.9744,74.1223,45552.0
2017-12-21 10:10:00,80.13,80.28,80.05,80.23,25976.0,74.1038,74.2425,74.0298,74.1963,25976.0
2017-12-21 10:15:00,80.22,80.31,80.19,80.27,17593.0,74.1871,74.2703,74.1593,74.2333,17593.0
2017-12-21 10:20:00,80.29,80.43,80.25,80.43,20344.0,74.2518,74.3813,74.2148,74.3813,20344.0
2017-12-21 10:25:00,80.39,80.5,80.32,80.47,43484.0,74.3443,74.446,74.2795,74.4183,43484.0
2017-12-21 10:30:00,80.47,80.52,80.33,80.34,43739.0,74.4183,74.4645,74.2888,74.298,43739.0
2017-12-21 10:35:00,80.36,80.58,80.35,80.52,42840.0,74.3165,74.52,74.3073,74.4645,42840.0
2017-12-21 10:40:00,80.52,80.62,80.45,80.46,55722.0,74.4645,74.557,74.3998,74.409,55722.0
2017-12-21 10:45:00,80.5,80.6,80.4,80.41,50650.0,74.446,74.5385,74.3535,74.3628,50650.0
2017-12-21 10:50:00,80.38,80.4,80.29,80.37,11042.0,74.335,74.3535,74.2518,74.3258,11042.0
2017-12-21 10:55:00,80.37,80.37,80.25,80.29,14302.0,74.3258,74.3258,74.2148,74.2518,14302.0
2017-12-21 11:00:00,80.3,80.42,80.29,80.35,13519.0,74.261,74.372,74.2518,74.3073,13519.0
2017-12-21 11:05:00,80.39,80.44,80.34,80.36,7200.0,74.3443,74.3905,74.298,74.3165,7200.0
2017-12-21 11:10:00,80.38,80.43,80.2,80.22,24123.0,74.335,74.3813,74.1686,74.1871,24123.0
2017-12-21 11:15:00,80.17,80.29,80.17,80.2,50333.0,74.1408,74.2518,74.1408,74.1686,50333.0
2017-12-21 11:20:00,80.2,80.26,80.17,80.23,13824.0,74.1686,74.224,74.1408,74.1963,13824.0
2017-12-21 11:25:00,80.21,80.23,80.05,80.16,16552.0,74.1778,74.1963,74.0298,74.1316,16552.0
2017-12-21 11:30:00,80.18,80.29,80.12,80.17,39187.0,74.1501,74.2518,74.0946,74.1408,39187.0
2017-12-21 11:35:00,80.2,80.23,80.14,80.14,12696.0,74.1686,74.1963,74.1131,74.1131,12696.0
2017-12-21 11:40:00,80.13,80.15,80.03,80.06,20286.0,74.1038,74.1223,74.0113,74.0391,20286.0
2017-12-21 11:45:00,80.08,80.14,80.03,80.07,33130.0,74.0576,74.1131,74.0113,74.0483,33130.0
2017-12-21 11:50:00,80.07,80.07,79.94,79.99,16090.0,74.0483,74.0483,73.9281,73.9744,16090.0
2017-12-21 11:55:00,80.0,80.03,79.87,79.88,10302.0,73.9836,74.0113,73.8634,73.8726,10302.0
2017-12-21 12:00:00,79.91,79.97,79.87,79.92,12778.0,73.9004,73.9559,73.8634,73.9096,12778.0
2017-12-21 12:05:00,79.92,79.97,79.9,79.96,8932.0,73.9096,73.9559,73.8911,73.9466,8932.0
2017-12-21 12:10:00,79.97,80.05,79.97,80.05,18452.0,73.9559,74.0298,73.9559,74.0298,18452.0
2017-12-21 12:15:00,80.05,80.12,80.05,80.11,5416.0,74.0298,74.0946,74.0298,74.0853,5416.0
2017-12-21 12:20:00,80.08,80.08,80.03,80.06,7268.0,74.0576,74.0576,74.0113,74.0391,7268.0
2017-12-21 12:25:00,80.13,80.13,80.03,80.09,8727.0,74.1038,74.1038,74.0113,74.0668,8727.0
2017-12-21 12:30:00,80.1,80.14,80.06,80.11,7310.0,74.0761,74.1131,74.0391,74.0853,7310.0
2017-12-21 12:35:00,80.12,80.17,80.12,80.16,7274.0,74.0946,74.1408,74.0946,74.1316,7274.0
2017-12-21 12:40:00,80.16,80.16,80.08,80.08,8450.0,74.1316,74.1316,74.0576,74.0576,8450.0
2017-12-21 12:45:00,80.08,80.12,80.06,80.12,5205.0,74.0576,74.0946,74.0391,74.0946,5205.0
2017-12-21 12:50:00,80.12,80.15,80.07,80.15,9083.0,74.0946,74.1223,74.0483,74.1223,9083.0
2017-12-21 12:55:00,80.14,80.23,80.13,80.16,11757.0,74.1131,74.1963,74.1038,74.1316,11757.0
2017-12-21 13:00:00,80.14,80.29,80.14,80.29,11490.0,74.1131,74.2518,74.1131,74.2518,11490.0
2017-12-21 13:05:00,80.3,80.4,80.3,80.4,5651.0,74.261,74.3535,74.261,74.3535,5651.0
2017-12-21 13:10:00,80.38,80.43,80.34,80.38,10570.0,74.335,74.3813,74.298,74.335,10570.0
2017-12-21 13:15:00,80.38,80.41,80.32,80.34,8789.0,74.335,74.3628,74.2795,74.298,8789.0
2017-12-21 13:20:00,80.37,80.37,80.29,80.29,8675.0,74.3258,74.3258,74.2518,74.2518,8675.0
2017-12-21 13:25:00,80.3,80.31,80.05,80.06,31858.0,74.261,74.2703,74.0298,74.0391,31858.0
2017-12-21 13:30:00,80.08,80.1,80.06,80.09,5027.0,74.0576,74.0761,74.0391,74.0668,5027.0
2017-12-21 13:35:00,80.06,80.06,79.97,80.01,23538.0,74.0391,74.0391,73.9559,73.9929,23538.0
2017-12-21 13:40:00,80.01,80.01,79.96,79.97,26071.0,73.9929,73.9929,73.9466,73.9559,26071.0
2017-12-21 13:45:00,79.96,80.01,79.96,79.98,13948.0,73.9466,73.9929,73.9466,73.9651,13948.0
2017-12-21 13:50:00,80.0,80.05,79.98,80.02,11182.0,73.9836,74.0298,73.9651,74.0021,11182.0
2017-12-21 13:55:00,80.03,80.04,79.94,79.94,18963.0,74.0113,74.0206,73.9281,73.9281,18963.0
2017-12-21 14:00:00,79.94,80.03,79.91,80.02,14301.0,73.9281,74.0113,73.9004,74.0021,14301.0
2017-12-21 14:05:00,80.02,80.17,80.02,80.17,10838.0,74.0021,74.1408,74.0021,74.1408,10838.0
2017-12-21 14:10:00,80.17,80.22,80.13,80.22,21636.0,74.1408,74.1871,74.1038,74.1871,21636.0
2017-12-21 14:15:00,80.22,80.22,80.13,80.13,18104.0,74.1871,74.1871,74.1038,74.1038,18104.0
2017-12-21 14:20:00,80.14,80.23,80.13,80.17,19059.0,74.1131,74.1963,74.1038,74.1408,19059.0
2017-12-21 14:25:00,80.16,80.24,80.16,80.2,25949.0,74.1316,74.2056,74.1316,74.1686,25949.0
2017-12-21 14:30:00,80.2,80.28,80.2,80.27,18421.0,74.1686,74.2425,74.1686,74.2333,18421.0
2017-12-21 14:35:00,80.26,80.28,80.18,80.22,45484.0,74.224,74.2425,74.1501,74.1871,45484.0
2017-12-21 14:40:00,80.2,80.26,80.16,80.26,12968.0,74.1686,74.224,74.1316,74.224,12968.0
2017-12-21 14:45:00,80.25,80.25,80.15,80.23,32245.0,74.2148,74.2148,74.1223,74.1963,32245.0
2017-12-21 14:50:00,80.22,80.24,80.16,80.21,30989.0,74.1871,74.2056,74.1316,74.1778,30989.0
2017-12-21 14:55:00,80.21,80.27,80.21,80.21,13635.0,74.1778,74.2333,74.1778,74.1778,13635.0
2017-12-21 15:00:00,80.21,80.23,80.12,80.14,50103.0,74.1778,74.1963,74.0946,74.1131,50103.0
2017-12-21 15:05:00,80.14,80.15,80.1,80.13,14123.0,74.1131,74.1223,74.0761,74.1038,14123.0
2017-12-21 15:10:00,80.13,80.15,80.03,80.05,16888.0,74.1038,74.1223,74.0113,74.0298,16888.0
2017-12-21 15:15:00,80.05,80.12,80.03,80.12,14449.0,74.0298,74.0946,74.0113,74.0946,14449.0
2017-12-21 15:20:00,80.11,80.2,80.1,80.14,19115.0,74.0853,74.1686,74.0761,74.1131,19115.0
2017-12-21 15:25:00,80.16,80.28,80.16,80.26,31967.0,74.1316,74.2425,74.1316,74.224,31967.0
2017-12-21 15:30:00,80.26,80.28,80.24,80.28,29763.0,74.224,74.2425,74.2056,74.2425,29763.0
2017-12-21 15:35:00,80.29,80.33,80.23,80.24,30638.0,74.2518,74.2888,74.1963,74.2056,30638.0
2017-12-21 15:40:00,80.24,80.29,80.22,80.29,37605.0,74.2056,74.2518,74.1871,74.2518,37605.0
2017-12-21 15:45:00,80.28,80.35,80.26,80.29,65897.0,74.2425,74.3073,74.224,74.2518,65897.0
2017-12-21 15:50:00,80.2,80.3,80.1,80.11,69995.0,74.1686,74.261,74.0761,74.0853,69995.0
2017-12-21 15:55:00,80.1,80.17,80.08,80.14,153426.0,74.0761,74.1408,74.0576,74.1131,153426.0
2017-12-22 09:30:00,80.07,80.07,79.54,79.63,54931.0,74.0483,74.0483,73.5582,73.6414,54931.0
2017-12-22 09:35:00,79.65,79.8,79.52,79.61,44047.0,73.6599,73.7986,73.5397,73.6229,44047.0
2017-12-22 09:40:00,79.6,79.83,79.57,79.77,7490.0,73.6137,73.8264,73.5859,73.7709,7490.0
2017-12-22 09:45:00,79.82,79.84,79.63,79.84,13343.0,73.8171,73.8356,73.6414,73.8356,13343.0
2017-12-22 09:50:00,79.82,79.99,79.82,79.91,10602.0,73.8171,73.9744,73.8171,73.9004,10602.0
2017-12-22 09:55:00,79.87,79.91,79.71,79.71,6759.0,73.8634,73.9004,73.7154,73.7154,6759.0
2017-12-22 10:00:00,79.74,79.85,79.69,79.73,10766.0,73.7432,73.8449,73.6969,73.7339,10766.0
2017-12-22 10:05:00,79.71,79.77,79.69,79.75,1800.0,73.7154,73.7709,73.6969,73.7524,1800.0
2017-12-22 10:10:00,79.74,79.81,79.74,79.78,4925.0,73.7432,73.8079,73.7432,73.7801,4925.0
2017-12-22 10:15:00,79.77,79.81,79.7,79.75,5486.0,73.7709,73.8079,73.7062,73.7524,5486.0
2017-12-22 10:20:00,79.72,79.84,79.72,79.76,8243.0,73.7247,73.8356,73.7247,73.7617,8243.0
2017-12-22 10:25:00,79.75,79.78,79.67,79.73,7529.0,73.7524,73.7801,73.6784,73.7339,7529.0
2017-12-22 10:30:00,79.72,79.79,79.72,79.73,5705.0,73.7247,73.7894,73.7247,73.7339,5705.0
2017-12-22 10:35:00,79.72,79.78,79.7,79.73,10147.0,73.7247,73.7801,73.7062,73.7339,10147.0
2017-12-22 10:40:00,79.72,79.72,79.64,79.64,6100.0,73.7247,73.7247,73.6507,73.6507,6100.0
2017-12-22 10:45:00,79.65,79.68,79.59,79.68,9208.0,73.6599,73.6877,73.6044,73.6877,9208.0
2017-12-22 10:50:00,79.67,79.68,79.56,79.59,8621.0,73.6784,73.6877,73.5767,73.6044,8621.0
2017-12-22 10:55:00,79.58,79.6,79.42,79.46,10345.0,73.5952,73.6137,73.4472,73.4842,10345.0
2017-12-22 11:00:00,79.45,79.54,79.43,79.5,9125.0,73.475,73.5582,73.4565,73.5212,9125.0
2017-12-22 11:05:00,79.5,79.52,79.44,79.45,5564.0,73.5212,73.5397,73.4657,73.475,5564.0
2017-12-22 11:10:00,79.48,79.57,79.46,79.57,3407.0,73.5027,73.5859,73.4842,73.5859,3407.0
2017-12-22 11:15:00,79.59,79.63,79.56,79.63,5336.0,73.6044,73.6414,73.5767,73.6414,5336.0
2017-12-22 11:20:00,79.63,79.68,79.6,79.67,3314.0,73.6414,73.6877,73.6137,73.6784,3314.0
2017-12-22 11:25:00,79.69,79.74,79.6,79.6,8311.0,73.6969,73.7432,73.6137,73.6137,8311.0
2017-12-22 11:30:00,79.57,79.6,79.43,79.56,13890.0,73.5859,73.6137,73.4565,73.5767,13890.0
2017-12-22 11:35:00,79.57,79.6,79.53,79.59,5734.0,73.5859,73.6137,73.5489,73.6044,5734.0
2017-12-22 11:40:00,79.58,79.71,79.58,79.63,10121.0,73.5952,73.7154,73.5952,73.6414,10121.0
2017-12-22 11:45:00,79.61,79.62,79.48,79.55,4463.0,73.6229,73.6322,73.5027,73.5674,4463.0
2017-12-22 11:50:00,79.55,79.65,79.54,79.61,8600.0,73.5674,73.6599,73.5582,73.6229,8600.0
2017-12-22 11:55:00,79.58,79.65,79.58,79.62,4526.0,73.5952,73.6599,73.5952,73.6322,4526.0
2017-12-22 12:00:00,79.64,79.69,79.57,79.67,6391.0,73.6507,73.6969,73.5859,73.6784,6391.0
2017-12-22 12:05:00,79.64,79.71,79.64,79.71,3600.0,73.6507,73.7154,73.6507,73.7154,3600.0
2017-12-22 12:10:00,79.72,79.8,79.71,79.79,9700.0,73.7247,73.7986,73.7154,73.7894,9700.0
2017-12-22 12:15:00,79.76,79.86,79.76,79.86,5192.0,73.7617,73.8541,73.7617,73.8541,5192.0
2017-12-22 12:20:00,79.86,79.94,79.86,79.94,3100.0,73.8541,73.9281,73.8541,73.9281,3100.0
2017-12-22 12:25:00,79.91,79.95,79.87,79.88,10650.0,73.9004,73.9374,73.8634,73.8726,10650.0
2017-12-22 12:30:00,79.87,79.91,79.84,79.91,8624.0,73.8634,73.9004,73.8356,73.9004,8624.0
2017-12-22 12:35:00,79.91,79.91,79.83,79.83,19927.0,73.9004,73.9004,73.8264,73.8264,19927.0
2017-12-22 12:40:00,79.81,79.83,79.76,79.83,3635.0,73.8079,73.8264,73.7617,73.8264,3635.0
2017-12-22 12:45:00,79.84,79.91,79.83,79.87,5600.0,73.8356,73.9004,73.8264,73.8634,5600.0
2017-12-22 12:50:00,79.85,79.88,79.81,79.88,3148.0,73.8449,73.8726,73.8079,73.8726,3148.0
2017-12-22 12:55:00,79.88,79.88,79.79,79.83,6300.0,73.8726,73.8726,73.7894,73.8264,6300.0
2017-12-22 13:00:00,79.83,79.85,79.8,79.84,2961.0,73.8264,73.8449,73.7986,73.8356,2961.0
2017-12-22 13:05:00,79.8,79.85,79.8,79.84,3198.0,73.7986,73.8449,73.7986,73.8356,3198.0
2017-12-22 13:10:00,79.86,79.87,79.82,79.83,10490.0,73.8541,73.8634,73.8171,73.8264,10490.0
2017-12-22 13:15:00,79.83,79.83,79.78,79.83,3600.0,73.8264,73.8264,73.7801,73.8264,3600.0
2017-12-22 13:20:00,79.81,79.86,79.78,79.82,31633.0,73.8079,73.8541,73.7801,73.8171,31633.0
2017-12-22 13:25:00,79.84,79.91,79.81,79.9,4990.0,73.8356,73.9004,73.8079,73.8911,4990.0
2017-12-22 13:30:00,79.9,79.9,79.79,79.82,7500.0,73.8911,73.8911,73.7894,73.8171,7500.0
2017-12-22 13:35:00,79.82,79.85,79.79,79.84,3773.0,73.8171,73.8449,73.7894,73.8356,3773.0
2017-12-22 13:40:00,79.84,79.9,79.83,79.9,6832.0,73.8356,73.8911,73.8264,73.8911,6832.0
2017-12-22 13:45:00,79.9,79.95,79.89,79.95,3100.0,73.8911,73.9374,73.8819,73.9374,3100.0
2017-12-22 13:50:00,79.95,79.96,79.91,79.93,5007.0,73.9374,73.9466,73.9004,73.9189,5007.0
2017-12-22 13:55:00,79.96,80.01,79.92,79.98,4515.0,73.9466,73.9929,73.9096,73.9651,4515.0
2017-12-22 14:00:00,79.99,80.01,79.92,79.92,20306.0,73.9744,73.9929,73.9096,73.9096,20306.0
2017-12-22 14:05:00,79.93,79.96,79.9,79.94,8381.0,73.9189,73.9466,73.8911,73.9281,8381.0
2017-12-22 14:10:00,79.94,79.99,79.91,79.99,27903.0,73.9281,73.9744,73.9004,73.9744,27903.0
2017-12-22 14:15:00,79.99,80.08,79.99,80.04,9556.0,73.9744,74.0576,73.9744,74.0206,9556.0
2017-12-22 14:20:00,80.02,80.04,79.98,80.02,4948.0,74.0021,74.0206,73.9651,74.0021,4948.0
2017-12-22 14:25:00,80.03,80.05,79.99,80.0,6260.0,74.0113,74.0298,73.9744,73.9836,6260.0
2017-12-22 14:30:00,80.0,80.19,80.0,80.18,31406.0,73.9836,74.1593,73.9836,74.1501,31406.0
2017-12-22 14:35:00,80.16,80.2,80.15,80.19,11459.0,74.1316,74.1686,74.1223,74.1593,11459.0
2017-12-22 14:40:00,80.19,80.21,80.17,80.21,9179.0,74.1593,74.1778,74.1408,74.1778,9179.0
2017-12-22 14:45:00,80.2,80.28,80.19,80.26,8936.0,74.1686,74.2425,74.1593,74.224,8936.0
2017-12-22 14:50:00,80.26,80.39,80.26,80.39,23649.0,74.224,74.3443,74.224,74.3443,23649.0
2017-12-22 14:55:00,80.39,80.39,80.2,80.21,13021.0,74.3443,74.3443,74.1686,74.1778,13021.0
2017-12-22 15:00:00,80.21,80.29,80.09,80.09,14015.0,74.1778,74.2518,74.0668,74.0668,14015.0
2017-12-22 15:05:00,80.09,80.13,80.02,80.08,9900.0,74.0668,74.1038,74.0021,74.0576,9900.0
2017-12-22 15:10:00,80.05,80.1,80.05,80.1,5196.0,74.0298,74.0761,74.0298,74.0761,5196.0
2017-12-22 15:15:00,80.1,80.21,80.08,80.2,11649.0,74.0761,74.1778,74.0576,74.1686,11649.0
2017-12-22 15:20:00,80.21,80.22,80.14,80.15,9416.0,74.1778,74.1871,74.1131,74.1223,9416.0
2017-12-22 15:25:00,80.16,80.22,80.15,80.2,9829.0,74.1316,74.1871,74.1223,74.1686,9829.0
2017-12-22 15:30:00,80.2,80.35,80.17,80.35,42594.0,74.1686,74.3073,74.1408,74.3073,42594.0
2017-12-22 15:35:00,80.35,80.41,80.34,80.41,17296.0,74.3073,74.3628,74.298,74.3628,17296.0
2017-12-22 15:40:00,80.4,80.49,80.4,80.46,37610.0,74.3535,74.4368,74.3535,74.409,37610.0
2017-12-22 15:45:00,80.45,80.46,80.34,80.36,29732.0,74.3998,74.409,74.298,74.3165,29732.0
2017-12-22 15:50:00,80.36,80.52,80.36,80.41,69102.0,74.3165,74.4645,74.3165,74.3628,69102.0
2017-12-22 15:55:00,80.41,80.46,80.37,80.43,137924.0,74.3628,74.409,74.3258,74.3813,137924.0
2017-12-26 09:30:00,80.55,80.88,80.4,80.74,27777.0,74.4922,74.7974,74.3535,74.668,27777.0
2017-12-26 09:35:00,80.76,81.13,80.69,80.9,30772.0,74.6864,75.0286,74.6217,74.8159,30772.0
2017-12-26 09:40:00,80.87,81.1,80.81,80.81,30685.0,74.7882,75.0009,74.7327,74.7327,30685.0
2017-12-26 09:45:00,80.78,80.97,80.72,80.83,16122.0,74.7049,74.8807,74.6495,74.7512,16122.0
2017-12-26 09:50:00,80.85,80.88,80.67,80.7,23695.0,74.7697,74.7974,74.6032,74.631,23695.0
2017-12-26 09:55:00,80.73,80.87,80.67,80.77,25879.0,74.6587,74.7882,74.6032,74.6957,25879.0
2017-12-26 10:00:00,80.76,80.93,80.73,80.83,6916.0,74.6864,74.8437,74.6587,74.7512,6916.0
2017-12-26 10:05:00,80.77,80.83,80.69,80.81,8248.0,74.6957,74.7512,74.6217,74.7327,8248.0
2017-12-26 10:10:00,80.81,80.87,80.72,80.79,10131.0,74.7327,74.7882,74.6495,74.7142,10131.0
2017-12-26 10:15:00,80.81,80.99,80.81,80.94,7332.0,74.7327,74.8992,74.7327,74.8529,7332.0
2017-12-26 10:20:00,80.96,81.05,80.91,80.91,8839.0,74.8714,74.9546,74.8252,74.8252,8839.0
2017-12-26 10:25:00,80.91,80.97,80.76,80.76,8964.0,74.8252,74.8807,74.6864,74.6864,8964.0
2017-12-26 10:30:00,80.73,80.83,80.72,80.75,11486.0,74.6587,74.7512,74.6495,74.6772,11486.0
2017-12-26 10:35:00,80.72,80.82,80.64,80.77,13984.0,74.6495,74.7419,74.5755,74.6957,13984.0
2017-12-26 10:40:00,80.77,80.88,80.77,80.84,7125.0,74.6957,74.7974,74.6957,74.7604,7125.0
2017-12-26 10:45:00,80.84,80.84,80.74,80.78,3900.0,74.7604,74.7604,74.668,74.7049,3900.0
2017-12-26 10:50:00,80.74,80.83,80.74,80.83,3445.0,74.668,74.7512,74.668,74.7512,3445.0
2017-12-26 10:55:00,80.81,80.83,80.73,80.76,8328.0,74.7327,74.7512,74.6587,74.6864,8328.0
2017-12-26 11:00:00,80.75,80.85,80.72,80.77,12695.0,74.6772,74.7697,74.6495,74.6957,12695.0
2017-12-26 11:05:00,80.76,80.81,80.73,80.77,5497.0,74.6864,74.7327,74.6587,74.6957,5497.0
2017-12-26 11:10:00,80.75,80.79,80.7,80.75,12439.0,74.6772,74.7142,74.631,74.6772,12439.0
2017-12-26 11:15:00,80.76,80.8,80.73,80.73,6380.0,74.6864,74.7234,74.6587,74.6587,6380.0
2017-12-26 11:20:00,80.72,80.77,80.71,80.73,8078.0,74.6495,74.6957,74.6402,74.6587,8078.0
2017-12-26 11:25:00,80.73,80.74,80.66,80.7,11112.0,74.6587,74.668,74.594,74.631,11112.0
2017-12-26 11:30:00,80.72,80.72,80.68,80.69,4696.0,74.6495,74.6495,74.6125,74.6217,4696.0
2017-12-26 11:35:00,80.71,80.84,80.71,80.78,14315.0,74.6402,74.7604,74.6402,74.7049,14315.0
2017-12-26 11:40:00,80.78,80.85,80.69,80.82,5574.0,74.7049,74.7697,74.6217,74.7419,5574.0
2017-12-26 11:45:00,80.82,80.91,80.82,80.88,14348.0,74.7419,74.8252,74.7419,74.7974,14348.0
2017-12-26 11:50:00,80.9,80.93,80.85,80.9,10907.0,74.8159,74.8437,74.7697,74.8159,10907.0
2017-12-26 11:55:00,80.9,80.99,80.86,80.99,7165.0,74.8159,74.8992,74.7789,74.8992,7165.0
2017-12-26 12:00:00,80.97,81.0,80.96,81.0,6200.0,74.8807,74.9084,74.8714,74.9084,6200.0
2017-12-26 12:05:00,80.98,81.0,80.92,80.95,8306.0,74.8899,74.9084,74.8344,74.8622,8306.0
2017-12-26 12:10:00,80.97,81.02,80.97,81.0,6489.0,74.8807,74.9269,74.8807,74.9084,6489.0
2017-12-26 12:15:00,80.99,81.08,80.99,81.06,6883.0,74.8992,74.9824,74.8992,74.9639,6883.0
2017-12-26 12:20:00,81.04,81.06,80.97,81.01,9936.0,74.9454,74.9639,74.8807,74.9176,9936.0
2017-12-26 12:25:00,81.02,81.02,80.96,80.96,5387.0,74.9269,74.9269,74.8714,74.8714,5387.0
2017-12-26 12:30:00,80.98,80.99,80.95,80.97,11837.0,74.8899,74.8992,74.8622,74.8807,11837.0
2017-12-26 12:35:00,80.99,80.99,80.96,80.98,2676.0,74.8992,74.8992,74.8714,74.8899,2676.0
2017-12-26 12:40:00,80.98,80.98,80.92,80.96,10863.0,74.8899,74.8899,74.8344,74.8714,10863.0
2017-12-26 12:45:00,80.92,80.94,80.88,80.92,7814.0,74.8344,74.8529,74.7974,74.8344,7814.0
2017-12-26 12:50:00,80.91,80.94,80.88,80.9,3445.0,74.8252,74.8529,74.7974,74.8159,3445.0
2017-12-26 12:55:00,80.88,80.98,80.88,80.93,4270.0,74.7974,74.8899,74.7974,74.8437,4270.0
2017-12-26 13:00:00,80.93,81.03,80.9,80.99,21999.0,74.8437,74.9361,74.8159,74.8992,21999.0
2017-12-26 13:05:00,80.99,81.0,80.97,80.98,4800.0,74.8992,74.9084,74.8807,74.8899,4800.0
2017-12-26 13:10:00,81.0,81.04,80.99,81.03,5800.0,74.9084,74.9454,74.8992,74.9361,5800.0
2017-12-26 13:15:00,81.04,81.06,81.0,81.03,7000.0,74.9454,74.9639,74.9084,74.9361,7000.0
2017-12-26 13:20:00,81.03,81.07,81.02,81.05,5061.0,74.9361,74.9731,74.9269,74.9546,5061.0
2017-12-26 13:25:00,81.07,81.09,81.06,81.08,9788.0,74.9731,74.9916,74.9639,74.9824,9788.0
2017-12-26 13:30:00,81.08,81.08,81.06,81.06,7965.0,74.9824,74.9824,74.9639,74.9639,7965.0
2017-12-26 13:35:00,81.05,81.09,81.04,81.06,10493.0,74.9546,74.9916,74.9454,74.9639,10493.0
2017-12-26 13:40:00,81.07,81.11,81.03,81.03,11488.0,74.9731,75.0101,74.9361,74.9361,11488.0
2017-12-26 13:45:00,81.03,81.05,81.02,81.05,5126.0,74.9361,74.9546,74.9269,74.9546,5126.0
2017-12-26 13:50:00,81.05,81.09,81.01,81.01,10189.0,74.9546,74.9916,74.9176,74.9176,10189.0
2017-12-26 13:55:00,81.0,81.08,81.0,81.06,14090.0,74.9084,74.9824,74.9084,74.9639,14090.0
2017-12-26 14:00:00,81.07,81.13,81.06,81.11,8761.0,74.9731,75.0286,74.9639,75.0101,8761.0
2017-12-26 14:05:00,81.1,81.13,81.05,81.05,6835.0,75.0009,75.0286,74.9546,74.9546,6835.0
2017-12-26 14:10:00,81.05,81.07,81.03,81.03,6239.0,74.9546,74.9731,74.9361,74.9361,6239.0
2017-12-26 14:15:00,81.04,81.04,80.97,80.97,6763.0,74.9454,74.9454,74.8807,74.8807,6763.0
2017-12-26 14:20:00,80.95,80.99,80.91,80.92,7324.0,74.8622,74.8992,74.8252,74.8344,7324.0
2017-12-26 14:25:00,80.93,80.93,80.88,80.89,7122.0,74.8437,74.8437,74.7974,74.8067,7122.0
2017-12-26 14:30:00,80.88,80.94,80.88,80.92,9750.0,74.7974,74.8529,74.7974,74.8344,9750.0
2017-12-26 14:35:00,80.93,81.01,80.92,81.01,20930.0,74.8437,74.9176,74.8344,74.9176,20930.0
2017-12-26 14:40:00,81.01,81.01,80.91,81.0,22742.0,74.9176,74.9176,74.8252,74.9084,22742.0
2017-12-26 14:45:00,80.99,81.02,80.98,81.01,13124.0,74.8992,74.9269,74.8899,74.9176,13124.0
2017-12-26 14:50:00,81.02,81.02,80.96,80.99,8109.0,74.9269,74.9269,74.8714,74.8992,8109.0
2017-12-26 14:55:00,81.0,81.02,80.96,80.97,5314.0,74.9084,74.9269,74.8714,74.8807,5314.0
2017-12-26 15:00:00,80.97,81.05,80.95,81.04,28443.0,74.8807,74.9546,74.8622,74.9454,28443.0
2017-12-26 15:05:00,81.04,81.08,81.0,81.05,42824.0,74.9454,74.9824,74.9084,74.9546,42824.0
2017-12-26 15:10:00,81.05,81.05,80.96,80.99,12930.0,74.9546,74.9546,74.8714,74.8992,12930.0
2017-12-26 15:15:00,80.98,81.0,80.92,80.99,18899.0,74.8899,74.9084,74.8344,74.8992,18899.0
2017-12-26 15:20:00,80.99,81.01,80.91,80.94,40049.0,74.8992,74.9176,74.8252,74.8529,40049.0
2017-12-26 15:25:00,80.92,80.98,80.88,80.88,62318.0,74.8344,74.8899,74.7974,74.7974,62318.0
2017-12-26 15:30:00,80.89,80.94,80.88,80.91,15502.0,74.8067,74.8529,74.7974,74.8252,15502.0
2017-12-26 15:35:00,80.89,80.94,80.88,80.88,18873.0,74.8067,74.8529,74.7974,74.7974,18873.0
2017-12-26 15:40:00,80.88,80.94,80.87,80.94,13445.0,74.7974,74.8529,74.7882,74.8529,13445.0
2017-12-26 15:45:00,80.94,80.94,80.86,80.86,24981.0,74.8529,74.8529,74.7789,74.7789,24981.0
2017-12-26 15:50:00,80.87,80.94,80.82,80.84,48289.0,74.7882,74.8529,74.7419,74.7604,48289.0
2017-12-26 15:55:00,80.85,80.96,80.85,80.95,56476.0,74.7697,74.8714,74.7697,74.8622,56476.0
2017-12-27 09:30:00,81.24,81.24,80.6,80.74,18276.0,75.1303,75.1303,74.5385,74.668,18276.0
2017-12-27 09:35:00,80.75,81.05,80.75,80.88,10097.0,74.6772,74.9546,74.6772,74.7974,10097.0
2017-12-27 09:40:00,80.96,81.0,80.83,80.97,3100.0,74.8714,74.9084,74.7512,74.8807,3100.0
2017-12-27 09:45:00,81.01,81.06,80.93,80.99,8238.0,74.9176,74.9639,74.8437,74.8992,8238.0
2017-12-27 09:50:00,80.92,80.94,80.77,80.87,6277.0,74.8344,74.8529,74.6957,74.7882,6277.0
2017-12-27 09:55:00,80.86,80.99,80.83,80.88,5651.0,74.7789,74.8992,74.7512,74.7974,5651.0
2017-12-27 10:00:00,80.9,80.94,80.82,80.86,4980.0,74.8159,74.8529,74.7419,74.7789,4980.0
2017-12-27 10:05:00,80.86,80.91,80.81,80.84,4678.0,74.7789,74.8252,74.7327,74.7604,4678.0
2017-12-27 10:10:00,80.88,80.92,80.81,80.86,4858.0,74.7974,74.8344,74.7327,74.7789,4858.0
2017-12-27 10:15:00,80.81,81.0,80.81,80.97,7640.0,74.7327,74.9084,74.7327,74.8807,7640.0
2017-12-27 10:20:00,80.91,80.98,80.85,80.85,7523.0,74.8252,74.8899,74.7697,74.7697,7523.0
2017-12-27 10:25:00,80.92,80.99,80.88,80.89,3373.0,74.8344,74.8992,74.7974,74.8067,3373.0
2017-12-27 10:30:00,80.86,80.96,80.84,80.96,3938.0,74.7789,74.8714,74.7604,74.8714,3938.0
2017-12-27 10:35:00,80.96,81.0,80.85,80.94,7855.0,74.8714,74.9084,74.7697,74.8529,7855.0
2017-12-27 10:40:00,80.9,80.92,80.82,80.84,5072.0,74.8159,74.8344,74.7419,74.7604,5072.0
2017-12-27 10:45:00,80.83,80.83,80.71,80.78,7186.0,74.7512,74.7512,74.6402,74.7049,7186.0
2017-12-27 10:50:00,80.75,80.9,80.74,80.9,4250.0,74.6772,74.8159,74.668,74.8159,4250.0
2017-12-27 10:55:00,80.89,80.89,80.8,80.85,4857.0,74.8067,74.8067,74.7234,74.7697,4857.0
2017-12-27 11:00:00,80.89,80.92,80.81,80.92,9623.0,74.8067,74.8344,74.7327,74.8344,9623.0
2017-12-27 11:05:00,80.89,80.89,80.81,80.87,4004.0,74.8067,74.8067,74.7327,74.7882,4004.0
2017-12-27 11:10:00,80.87,80.94,80.82,80.91,5079.0,74.7882,74.8529,74.7419,74.8252,5079.0
2017-12-27 11:15:00,80.88,80.95,80.88,80.95,4336.0,74.7974,74.8622,74.7974,74.8622,4336.0
2017-12-27 11:20:00,80.89,81.0,80.88,80.94,5500.0,74.8067,74.9084,74.7974,74.8529,5500.0
2017-12-27 11:25:00,80.92,80.94,80.85,80.91,4055.0,74.8344,74.8529,74.7697,74.8252,4055.0
2017-12-27 11:30:00,80.91,80.95,80.85,80.88,2300.0,74.8252,74.8622,74.7697,74.7974,2300.0
2017-12-27 11:35:00,80.95,80.95,80.87,80.91,3617.0,74.8622,74.8622,74.7882,74.8252,3617.0
2017-12-27 11:40:00,80.94,81.0,80.87,80.87,5965.0,74.8529,74.9084,74.7882,74.7882,5965.0
2017-12-27 11:45:00,80.91,80.98,80.86,80.98,3750.0,74.8252,74.8899,74.7789,74.8899,3750.0
2017-12-27 11:50:00,80.98,81.0,80.94,80.94,4350.0,74.8899,74.9084,74.8529,74.8529,4350.0
2017-12-27 11:55:00,80.95,81.0,80.92,80.97,5364.0,74.8622,74.9084,74.8344,74.8807,5364.0
2017-12-27 12:00:00,80.92,80.94,80.89,80.94,2085.0,74.8344,74.8529,74.8067,74.8529,2085.0
2017-12-27 12:05:00,80.94,80.94,80.87,80.91,2680.0,74.8529,74.8529,74.7882,74.8252,2680.0
2017-12-27 12:10:00,80.92,80.93,80.9,80.93,1300.0,74.8344,74.8437,74.8159,74.8437,1300.0
2017-12-27 12:15:00,80.88,80.98,80.88,80.92,39546.0,74.7974,74.8899,74.7974,74.8344,39546.0
2017-12-27 12:20:00,80.91,80.92,80.77,80.79,4456.0,74.8252,74.8344,74.6957,74.7142,4456.0
2017-12-27 12:25:00,80.78,80.78,80.73,80.78,2805.0,74.7049,74.7049,74.6587,74.7049,2805.0
2017-12-27 12:30:00,80.78,80.84,80.78,80.8,6690.0,74.7049,74.7604,74.7049,74.7234,6690.0
2017-12-27 12:35:00,80.8,80.83,80.77,80.83,1328.0,74.7234,74.7512,74.6957,74.7512,1328.0
2017-12-27 12:40:00,80.8,80.83,80.76,80.76,2916.0,74.7234,74.7512,74.6864,74.6864,2916.0
2017-12-27 12:45:00,80.79,80.82,80.76,80.76,4131.0,74.7142,74.7419,74.6864,74.6864,4131.0
2017-12-27 12:50:00,80.8,80.81,80.71,80.75,7429.0,74.7234,74.7327,74.6402,74.6772,7429.0
2017-12-27 12:55:00,80.73,80.79,80.73,80.74,7108.0,74.6587,74.7142,74.6587,74.668,7108.0
2017-12-27 13:00:00,80.76,80.76,80.62,80.66,4437.0,74.6864,74.6864,74.557,74.594,4437.0
2017-12-27 13:05:00,80.7,80.77,80.7,80.72,1600.0,74.631,74.6957,74.631,74.6495,1600.0
2017-12-27 13:10:00,80.77,80.78,80.75,80.77,4840.0,74.6957,74.7049,74.6772,74.6957,4840.0
2017-12-27 13:15:00,80.77,80.81,80.74,80.81,2528.0,74.6957,74.7327,74.668,74.7327,2528.0
2017-12-27 13:20:00,80.77,80.78,80.68,80.72,2342.0,74.6957,74.7049,74.6125,74.6495,2342.0
2017-12-27 13:25:00,80.71,80.73,80.69,80.69,1800.0,74.6402,74.6587,74.6217,74.6217,1800.0
2017-12-27 13:30:00,80.71,80.76,80.68,80.73,5343.0,74.6402,74.6864,74.6125,74.6587,5343.0
2017-12-27 13:35:00,80.73,80.74,80.69,80.72,4240.0,74.6587,74.668,74.6217,74.6495,4240.0
2017-12-27 13:40:00,80.73,80.77,80.72,80.76,6280.0,74.6587,74.6957,74.6495,74.6864,6280.0
2017-12-27 13:45:00,80.77,80.77,80.73,80.75,3700.0,74.6957,74.6957,74.6587,74.6772,3700.0
2017-12-27 13:50:00,80.77,80.77,80.69,80.69,4600.0,74.6957,74.6957,74.6217,74.6217,4600.0
2017-12-27 13:55:00,80.7,80.7,80.64,80.67,3008.0,74.631,74.631,74.5755,74.6032,3008.0
2017-12-27 14:00:00,80.64,80.69,80.61,80.67,4799.0,74.5755,74.6217,74.5477,74.6032,4799.0
2017-12-27 14:05:00,80.68,80.72,80.66,80.67,3800.0,74.6125,74.6495,74.594,74.6032,3800.0
2017-12-27 14:10:00,80.65,80.74,80.65,80.7,3637.0,74.5847,74.668,74.5847,74.631,3637.0
2017-12-27 14:15:00,80.71,80.77,80.69,80.7,8188.0,74.6402,74.6957,74.6217,74.631,8188.0
2017-12-27 14:20:00,80.71,80.74,80.69,80.72,5000.0,74.6402,74.668,74.6217,74.6495,5000.0
2017-12-27 14:25:00,80.75,80.79,80.73,80.79,3031.0,74.6772,74.7142,74.6587,74.7142,3031.0
2017-12-27 14:30:00,80.81,80.85,80.77,80.82,2392.0,74.7327,74.7697,74.6957,74.7419,2392.0
2017-12-27 14:35:00,80.82,80.82,80.75,80.81,3800.0,74.7419,74.7419,74.6772,74.7327,3800.0
2017-12-27 14:40:00,80.8,80.85,80.79,80.83,4735.0,74.7234,74.7697,74.7142,74.7512,4735.0
2017-12-27 14:45:00,80.84,80.85,80.72,80.74,7735.0,74.7604,74.7697,74.6495,74.668,7735.0
2017-12-27 14:50:00,80.71,80.72,80.67,80.67,54780.0,74.6402,74.6495,74.6032,74.6032,54780.0
2017-12-27 14:55:00,80.67,80.73,80.67,80.69,6375.0,74.6032,74.6587,74.6032,74.6217,6375.0
2017-12-27 15:00:00,80.73,80.75,80.7,80.72,5092.0,74.6587,74.6772,74.631,74.6495,5092.0
2017-12-27 15:05:00,80.72,80.73,80.69,80.71,3200.0,74.6495,74.6587,74.6217,74.6402,3200.0
2017-12-27 15:10:00,80.7,80.71,80.62,80.66,7424.0,74.631,74.6402,74.557,74.594,7424.0
2017-12-27 15:15:00,80.66,80.68,80.63,80.63,6643.0,74.594,74.6125,74.5662,74.5662,6643.0
2017-12-27 15:20:00,80.64,80.64,80.59,80.62,6508.0,74.5755,74.5755,74.5292,74.557,6508.0
2017-12-27 15:25:00,80.62,80.63,80.56,80.62,9191.0,74.557,74.5662,74.5015,74.557,9191.0
2017-12-27 15:30:00,80.62,80.69,80.59,80.69,14292.0,74.557,74.6217,74.5292,74.6217,14292.0
2017-12-27 15:35:00,80.69,80.7,80.66,80.67,7315.0,74.6217,74.631,74.594,74.6032,7315.0
2017-12-27 15:40:00,80.67,80.74,80.65,80.74,11537.0,74.6032,74.668,74.5847,74.668,11537.0
2017-12-27 15:45:00,80.73,80.74,80.67,80.67,19835.0,74.6587,74.668,74.6032,74.6032,19835.0
2017-12-27 15:50:00,80.68,80.83,80.68,80.76,36067.0,74.6125,74.7512,74.6125,74.6864,36067.0
2017-12-27 15:55:00,80.76,80.79,80.71,80.73,47542.0,74.6864,74.7142,74.6402,74.6587,47542.0
2017-12-28 09:30:00,80.92,80.92,80.44,80.51,19647.0,74.8344,74.8344,74.3905,74.4552,19647.0
2017-12-28 09:35:00,80.58,80.72,80.51,80.55,5908.0,74.52,74.6495,74.4552,74.4922,5908.0
2017-12-28 09:40:00,80.59,80.71,80.41,80.7,9277.0,74.5292,74.6402,74.3628,74.631,9277.0
2017-12-28 09:45:00,80.67,80.75,80.54,80.63,9671.0,74.6032,74.6772,74.483,74.5662,9671.0
2017-12-28 09:50:00,80.6,80.9,80.56,80.73,10141.0,74.5385,74.8159,74.5015,74.6587,10141.0
2017-12-28 09:55:00,80.72,80.72,80.61,80.63,1894.0,74.6495,74.6495,74.5477,74.5662,1894.0
2017-12-28 10:00:00,80.67,80.74,80.55,80.55,8974.0,74.6032,74.668,74.4922,74.4922,8974.0
2017-12-28 10:05:00,80.55,80.62,80.51,80.52,7089.0,74.4922,74.557,74.4552,74.4645,7089.0
2017-12-28 10:10:00,80.5,80.53,80.46,80.48,3000.0,74.446,74.4737,74.409,74.4275,3000.0
2017-12-28 10:15:00,80.46,80.65,80.42,80.57,8042.0,74.409,74.5847,74.372,74.5107,8042.0
2017-12-28 10:20:00,80.61,80.61,80.47,80.57,4400.0,74.5477,74.5477,74.4183,74.5107,4400.0
2017-12-28 10:25:00,80.53,80.55,80.39,80.39,3040.0,74.4737,74.4922,74.3443,74.3443,3040.0
2017-12-28 10:30:00,80.39,80.5,80.39,80.45,5900.0,74.3443,74.446,74.3443,74.3998,5900.0
2017-12-28 10:35:00,80.44,80.49,80.4,80.47,5398.0,74.3905,74.4368,74.3535,74.4183,5398.0
2017-12-28 10:40:00,80.46,80.54,80.46,80.54,3180.0,74.409,74.483,74.409,74.483,3180.0
2017-12-28 10:45:00,80.54,80.56,80.38,80.38,5687.0,74.483,74.5015,74.335,74.335,5687.0
2017-12-28 10:50:00,80.43,80.57,80.42,80.49,2220.0,74.3813,74.5107,74.372,74.4368,2220.0
2017-12-28 10:55:00,80.5,80.55,80.44,80.48,3624.0,74.446,74.4922,74.3905,74.4275,3624.0
2017-12-28 11:00:00,80.48,80.51,80.45,80.47,8569.0,74.4275,74.4552,74.3998,74.4183,8569.0
2017-12-28 11:05:00,80.46,80.49,80.43,80.48,8507.0,74.409,74.4368,74.3813,74.4275,8507.0
2017-12-28 11:10:00,80.5,80.51,80.42,80.43,10133.0,74.446,74.4552,74.372,74.3813,10133.0
2017-12-28 11:15:00,80.42,80.5,80.33,80.44,8843.0,74.372,74.446,74.2888,74.3905,8843.0
2017-12-28 11:20:00,80.46,80.47,80.44,80.44,2305.0,74.409,74.4183,74.3905,74.3905,2305.0
2017-12-28 11:25:00,80.45,80.47,80.34,80.41,7148.0,74.3998,74.4183,74.298,74.3628,7148.0
2017-12-28 11:30:00,80.37,80.44,80.36,80.37,5340.0,74.3258,74.3905,74.3165,74.3258,5340.0
2017-12-28 11:35:00,80.37,80.37,80.25,80.31,5449.0,74.3258,74.3258,74.2148,74.2703,5449.0
2017-12-28 11:40:00,80.3,80.35,80.27,80.31,5695.0,74.261,74.3073,74.2333,74.2703,5695.0
2017-12-28 11:45:00,80.3,80.31,80.18,80.18,8805.0,74.261,74.2703,74.1501,74.1501,8805.0
2017-12-28 11:50:00,80.2,80.33,80.19,80.32,4569.0,74.1686,74.2888,74.1593,74.2795,4569.0
2017-12-28 11:55:00,80.31,80.31,80.27,80.28,2358.0,74.2703,74.2703,74.2333,74.2425,2358.0
2017-12-28 12:00:00,80.31,80.31,80.23,80.25,4280.0,74.2703,74.2703,74.1963,74.2148,4280.0
2017-12-28 12:05:00,80.22,80.27,80.22,80.24,4547.0,74.1871,74.2333,74.1871,74.2056,4547.0
2017-12-28 12:10:00,80.27,80.29,80.21,80.21,7204.0,74.2333,74.2518,74.1778,74.1778,7204.0
2017-12-28 12:15:00,80.22,80.22,80.14,80.14,3769.0,74.1871,74.1871,74.1131,74.1131,3769.0
2017-12-28 12:20:00,80.09,80.13,80.06,80.12,2705.0,74.0668,74.1038,74.0391,74.0946,2705.0
2017-12-28 12:25:00,80.09,80.15,80.09,80.11,4123.0,74.0668,74.1223,74.0668,74.0853,4123.0
2017-12-28 12:30:00,80.1,80.12,80.07,80.09,2399.0,74.0761,74.0946,74.0483,74.0668,2399.0
2017-12-28 12:35:00,80.07,80.12,80.07,80.08,6237.0,74.0483,74.0946,74.0483,74.0576,6237.0
2017-12-28 12:40:00,80.1,80.11,80.02,80.08,3339.0,74.0761,74.0853,74.0021,74.0576,3339.0
2017-12-28 12:45:00,80.09,80.17,80.09,80.1,4523.0,74.0668,74.1408,74.0668,74.0761,4523.0
2017-12-28 12:50:00,80.11,80.15,80.08,80.08,4256.0,74.0853,74.1223,74.0576,74.0576,4256.0
2017-12-28 12:55:00,80.1,80.16,80.09,80.16,6167.0,74.0761,74.1316,74.0668,74.1316,6167.0
2017-12-28 13:00:00,80.16,80.16,80.12,80.14,3338.0,74.1316,74.1316,74.0946,74.1131,3338.0
2017-12-28 13:05:00,80.12,80.13,80.09,80.12,1293.0,74.0946,74.1038,74.0668,74.0946,1293.0
2017-12-28 13:10:00,80.1,80.12,80.06,80.12,3069.0,74.0761,74.0946,74.0391,74.0946,3069.0
2017-12-28 13:15:00,80.13,80.15,80.1,80.1,3706.0,74.1038,74.1223,74.0761,74.0761,3706.0
2017-12-28 13:20:00,80.12,80.18,80.12,80.17,2658.0,74.0946,74.1501,74.0946,74.1408,2658.0
2017-12-28 13:25:00,80.18,80.18,80.13,80.17,5662.0,74.1501,74.1501,74.1038,74.1408,5662.0
2017-12-28 13:30:00,80.19,80.2,80.13,80.17,4600.0,74.1593,74.1686,74.1038,74.1408,4600.0
2017-12-28 13:35:00,80.16,80.2,80.13,80.2,3300.0,74.1316,74.1686,74.1038,74.1686,3300.0
2017-12-28 13:40:00,80.17,80.24,80.17,80.18,5990.0,74.1408,74.2056,74.1408,74.1501,5990.0
2017-12-28 13:45:00,80.2,80.23,80.19,80.23,1500.0,74.1686,74.1963,74.1593,74.1963,1500.0
2017-12-28 13:50:00,80.2,80.21,80.18,80.19,2722.0,74.1686,74.1778,74.1501,74.1593,2722.0
2017-12-28 13:55:00,80.22,80.24,80.2,80.23,1242.0,74.1871,74.2056,74.1686,74.1963,1242.0
2017-12-28 14:00:00,80.23,80.34,80.22,80.3,3982.0,74.1963,74.298,74.1871,74.261,3982.0
2017-12-28 14:05:00,80.3,80.37,80.3,80.34,7144.0,74.261,74.3258,74.261,74.298,7144.0
2017-12-28 14:10:00,80.36,80.36,80.3,80.3,2001.0,74.3165,74.3165,74.261,74.261,2001.0
2017-12-28 14:15:00,80.3,80.33,80.3,80.31,1000.0,74.261,74.2888,74.261,74.2703,1000.0
2017-12-28 14:20:00,80.29,80.29,80.21,80.21,2580.0,74.2518,74.2518,74.1778,74.1778,2580.0
2017-12-28 14:25:00,80.21,80.28,80.21,80.28,5579.0,74.1778,74.2425,74.1778,74.2425,5579.0
2017-12-28 14:30:00,80.28,80.29,80.26,80.29,3200.0,74.2425,74.2518,74.224,74.2518,3200.0
2017-12-28 14:35:00,80.27,80.29,80.24,80.29,3145.0,74.2333,74.2518,74.2056,74.2518,3145.0
2017-12-28 14:40:00,80.27,80.32,80.27,80.3,1843.0,74.2333,74.2795,74.2333,74.261,1843.0
2017-12-28 14:45:00,80.33,80.37,80.33,80.37,5449.0,74.2888,74.3258,74.2888,74.3258,5449.0
2017-12-28 14:50:00,80.38,80.38,80.35,80.35,3190.0,74.335,74.335,74.3073,74.3073,3190.0
2017-12-28 14:55:00,80.37,80.39,80.33,80.38,15698.0,74.3258,74.3443,74.2888,74.335,15698.0
2017-12-28 15:00:00,80.38,80.38,80.37,80.38,4100.0,74.335,74.335,74.3258,74.335,4100.0
2017-12-28 15:05:00,80.39,80.53,80.39,80.48,11990.0,74.3443,74.4737,74.3443,74.4275,11990.0
2017-12-28 15:10:00,80.5,80.56,80.5,80.56,5692.0,74.446,74.5015,74.446,74.5015,5692.0
2017-12-28 15:15:00,80.56,80.58,80.47,80.54,11812.0,74.5015,74.52,74.4183,74.483,11812.0
2017-12-28 15:20:00,80.54,80.56,80.52,80.52,7512.0,74.483,74.5015,74.4645,74.4645,7512.0
2017-12-28 15:25:00,80.53,80.55,80.49,80.51,8791.0,74.4737,74.4922,74.4368,74.4552,8791.0
2017-12-28 15:30:00,80.5,80.54,80.48,80.5,18471.0,74.446,74.483,74.4275,74.446,18471.0
2017-12-28 15:35:00,80.5,80.54,80.48,80.51,9392.0,74.446,74.483,74.4275,74.4552,9392.0
2017-12-28 15:40:00,80.51,80.52,80.46,80.46,11446.0,74.4552,74.4645,74.409,74.409,11446.0
2017-12-28 15:45:00,80.47,80.49,80.43,80.43,12000.0,74.4183,74.4368,74.3813,74.3813,12000.0
2017-12-28 15:50:00,80.44,80.59,80.44,80.56,45495.0,74.3905,74.5292,74.3905,74.5015,45495.0
2017-12-28 15:55:00,80.56,80.65,80.55,80.6,42954.0,74.5015,74.5847,74.4922,74.5385,42954.0
2017-12-29 09:30:00,80.56,80.95,80.44,80.91,35347.0,74.5015,74.8622,74.3905,74.8252,35347.0
2017-12-29 09:35:00,80.86,80.87,80.58,80.74,31503.0,74.7789,74.7882,74.52,74.668,31503.0
2017-12-29 09:40:00,80.74,81.05,80.7,81.04,21234.0,74.668,74.9546,74.631,74.9454,21234.0
2017-12-29 09:45:00,81.04,81.19,80.97,81.05,15240.0,74.9454,75.0841,74.8807,74.9546,15240.0
2017-12-29 09:50:00,81.04,81.25,81.04,81.23,31402.0,74.9454,75.1396,74.9454,75.1211,31402.0
2017-12-29 09:55:00,81.22,81.24,81.03,81.12,8581.0,75.1119,75.1303,74.9361,75.0194,8581.0
2017-12-29 10:00:00,81.09,81.14,81.04,81.09,18433.0,74.9916,75.0379,74.9454,74.9916,18433.0
2017-12-29 10:05:00,81.03,81.13,81.03,81.09,57395.0,74.9361,75.0286,74.9361,74.9916,57395.0
2017-12-29 10:10:00,81.09,81.2,81.05,81.1,48868.0,74.9916,75.0934,74.9546,75.0009,48868.0
2017-12-29 10:15:00,81.12,81.21,81.09,81.18,30505.0,75.0194,75.1026,74.9916,75.0749,30505.0
2017-12-29 10:20:00,81.18,81.32,81.16,81.28,9948.0,75.0749,75.2043,75.0564,75.1673,9948.0
2017-12-29 10:25:00,81.29,81.43,81.25,81.33,9142.0,75.1766,75.3061,75.1396,75.2136,9142.0
2017-12-29 10:30:00,81.34,81.48,81.31,81.41,18827.0,75.2228,75.3523,75.1951,75.2876,18827.0
2017-12-29 10:35:00,81.4,81.4,81.19,81.26,14010.0,75.2783,75.2783,75.0841,75.1488,14010.0
2017-12-29 10:40:00,81.22,81.25,81.14,81.19,13528.0,75.1119,75.1396,75.0379,75.0841,13528.0
2017-12-29 10:45:00,81.2,81.28,81.14,81.25,23770.0,75.0934,75.1673,75.0379,75.1396,23770.0
2017-12-29 10:50:00,81.24,81.32,81.2,81.24,10357.0,75.1303,75.2043,75.0934,75.1303,10357.0
2017-12-29 10:55:00,81.22,81.27,81.19,81.25,14886.0,75.1119,75.1581,75.0841,75.1396,14886.0
2017-12-29 11:00:00,81.26,81.26,81.11,81.2,22148.0,75.1488,75.1488,75.0101,75.0934,22148.0
2017-12-29 11:05:00,81.21,81.33,81.2,81.3,22015.0,75.1026,75.2136,75.0934,75.1858,22015.0
2017-12-29 11:10:00,81.3,81.3,81.2,81.22,101184.0,75.1858,75.1858,75.0934,75.1119,101184.0
2017-12-29 11:15:00,81.22,81.29,81.21,81.25,29046.0,75.1119,75.1766,75.1026,75.1396,29046.0
2017-12-29 11:20:00,81.24,81.29,81.14,81.17,62564.0,75.1303,75.1766,75.0379,75.0656,62564.0
2017-12-29 11:25:00,81.17,81.18,81.06,81.06,9500.0,75.0656,75.0749,74.9639,74.9639,9500.0
2017-12-29 11:30:00,81.09,81.1,81.01,81.08,35712.0,74.9916,75.0009,74.9176,74.9824,35712.0
2017-12-29 11:35:00,81.08,81.09,80.87,80.9,23439.0,74.9824,74.9916,74.7882,74.8159,23439.0
2017-12-29 11:40:00,80.89,80.9,80.79,80.85,12241.0,74.8067,74.8159,74.7142,74.7697,12241.0
2017-12-29 11:45:00,80.86,80.98,80.85,80.91,12100.0,74.7789,74.8899,74.7697,74.8252,12100.0
2017-12-29 11:50:00,80.87,80.88,80.77,80.78,12520.0,74.7882,74.7974,74.6957,74.7049,12520.0
2017-12-29 11:55:00,80.77,80.8,80.76,80.8,5828.0,74.6957,74.7234,74.6864,74.7234,5828.0
2017-12-29 12:00:00,80.81,80.9,80.81,80.9,4053.0,74.7327,74.8159,74.7327,74.8159,4053.0
2017-12-29 12:05:00,80.88,80.95,80.88,80.92,5193.0,74.7974,74.8622,74.7974,74.8344,5193.0
2017-12-29 12:10:00,80.94,80.97,80.92,80.96,2433.0,74.8529,74.8807,74.8344,74.8714,2433.0
2017-12-29 12:15:00,80.94,80.94,80.86,80.87,4325.0,74.8529,74.8529,74.7789,74.7882,4325.0
2017-12-29 12:20:00,80.89,80.92,80.84,80.84,4777.0,74.8067,74.8344,74.7604,74.7604,4777.0
2017-12-29 12:25:00,80.84,80.85,80.78,80.78,4053.0,74.7604,74.7697,74.7049,74.7049,4053.0
2017-12-29 12:30:00,80.8,80.88,80.78,80.87,4484.0,74.7234,74.7974,74.7049,74.7882,4484.0
2017-12-29 12:35:00,80.87,80.94,80.86,80.93,4418.0,74.7882,74.8529,74.7789,74.8437,4418.0
2017-12-29 12:40:00,80.91,80.95,80.85,80.88,4237.0,74.8252,74.8622,74.7697,74.7974,4237.0
2017-12-29 12:45:00,80.91,80.92,80.84,80.87,10380.0,74.8252,74.8344,74.7604,74.7882,10380.0
2017-12-29 12:50:00,80.86,80.9,80.85,80.85,3011.0,74.7789,74.8159,74.7697,74.7697,3011.0
2017-12-29 12:55:00,80.84,80.88,80.82,80.87,3402.0,74.7604,74.7974,74.7419,74.7882,3402.0
2017-12-29 13:00:00,80.86,80.87,80.7,80.7,3266.0,74.7789,74.7882,74.631,74.631,3266.0
2017-12-29 13:05:00,80.71,80.73,80.7,80.7,1873.0,74.6402,74.6587,74.631,74.631,1873.0
2017-12-29 13:10:00,80.68,80.71,80.63,80.64,3003.0,74.6125,74.6402,74.5662,74.5755,3003.0
2017-12-29 13:15:00,80.62,80.71,80.61,80.71,3728.0,74.557,74.6402,74.5477,74.6402,3728.0
2017-12-29 13:20:00,80.7,80.72,80.66,80.71,6598.0,74.631,74.6495,74.594,74.6402,6598.0
2017-12-29 13:25:00,80.71,80.75,80.7,80.72,5928.0,74.6402,74.6772,74.631,74.6495,5928.0
2017-12-29 13:30:00,80.71,80.73,80.7,80.73,1529.0,74.6402,74.6587,74.631,74.6587,1529.0
2017-12-29 13:35:00,80.73,80.75,80.7,80.72,3238.0,74.6587,74.6772,74.631,74.6495,3238.0
2017-12-29 13:40:00,80.72,80.74,80.66,80.66,4029.0,74.6495,74.668,74.594,74.594,4029.0
2017-12-29 13:45:00,80.66,80.66,80.64,80.64,4031.0,74.594,74.594,74.5755,74.5755,4031.0
2017-12-29 13:50:00,80.62,80.65,80.5,80.52,2808.0,74.557,74.5847,74.446,74.4645,2808.0
2017-12-29 13:55:00,80.5,80.63,80.48,80.58,19073.0,74.446,74.5662,74.4275,74.52,19073.0
2017-12-29 14:00:00,80.61,80.61,80.55,80.55,7975.0,74.5477,74.5477,74.4922,74.4922,7975.0
2017-12-29 14:05:00,80.55,80.63,80.54,80.63,6937.0,74.4922,74.5662,74.483,74.5662,6937.0
2017-12-29 14:10:00,80.62,80.62,80.57,80.6,5618.0,74.557,74.557,74.5107,74.5385,5618.0
2017-12-29 14:15:00,80.6,80.62,80.57,80.6,3600.0,74.5385,74.557,74.5107,74.5385,3600.0
2017-12-29 14:20:00,80.61,80.64,80.61,80.63,6305.0,74.5477,74.5755,74.5477,74.5662,6305.0
2017-12-29 14:25:00,80.62,80.64,80.59,80.63,3100.0,74.557,74.5755,74.5292,74.5662,3100.0
2017-12-29 14:30:00,80.63,80.63,80.56,80.56,4748.0,74.5662,74.5662,74.5015,74.5015,4748.0
2017-12-29 14:35:00,80.56,80.62,80.56,80.6,3700.0,74.5015,74.557,74.5015,74.5385,3700.0
2017-12-29 14:40:00,80.62,80.7,80.58,80.68,8807.0,74.557,74.631,74.52,74.6125,8807.0
2017-12-29 14:45:00,80.67,80.71,80.62,80.63,3176.0,74.6032,74.6402,74.557,74.5662,3176.0
2017-12-29 14:50:00,80.62,80.62,80.51,80.56,10063.0,74.557,74.557,74.4552,74.5015,10063.0
2017-12-29 14:55:00,80.54,80.58,80.54,80.56,3906.0,74.483,74.52,74.483,74.5015,3906.0
2017-12-29 15:00:00,80.54,80.57,80.51,80.52,5687.0,74.483,74.5107,74.4552,74.4645,5687.0
2017-12-29 15:05:00,80.52,80.56,80.5,80.56,11030.0,74.4645,74.5015,74.446,74.5015,11030.0
2017-12-29 15:10:00,80.57,80.65,80.54,80.63,16968.0,74.5107,74.5847,74.483,74.5662,16968.0
2017-12-29 15:15:00,80.65,80.71,80.64,80.67,8205.0,74.5847,74.6402,74.5755,74.6032,8205.0
2017-12-29 15:20:00,80.66,80.76,80.66,80.75,7365.0,74.594,74.6864,74.594,74.6772,7365.0
2017-12-29 15:25:00,80.75,80.76,80.71,80.71,9306.0,74.6772,74.6864,74.6402,74.6402,9306.0
2017-12-29 15:30:00,80.71,80.77,80.65,80.66,21368.0,74.6402,74.6957,74.5847,74.594,21368.0
2017-12-29 15:35:00,80.66,80.66,80.46,80.46,21798.0,74.594,74.594,74.409,74.409,21798.0
2017-12-29 15:40:00,80.47,80.49,80.29,80.29,27786.0,74.4183,74.4368,74.2518,74.2518,27786.0
2017-12-29 15:45:00,80.35,80.43,80.34,80.42,15470.0,74.3073,74.3813,74.298,74.372,15470.0
2017-12-29 15:50:00,80.41,80.41,80.27,80.31,41794.0,74.3628,74.3628,74.2333,74.2703,41794.0
2017-12-29 15:55:00,80.31,80.34,80.22,80.27,77063.0,74.2703,74.298,74.1871,74.2333,77063.0
2018-01-02 09:30:00,80.86,81.36,80.6,81.1,38592.0,74.7789,75.2413,74.5385,75.0009,38592.0
2018-01-02 09:35:00,81.14,81.14,80.82,80.9,12125.0,75.0379,75.0379,74.7419,74.8159,12125.0
2018-01-02 09:40:00,80.91,81.04,80.8,80.81,14070.0,74.8252,74.9454,74.7234,74.7327,14070.0
2018-01-02 09:45:00,80.83,80.99,80.82,80.97,10243.0,74.7512,74.8992,74.7419,74.8807,10243.0
2018-01-02 09:50:00,80.92,80.92,80.77,80.77,9569.0,74.8344,74.8344,74.6957,74.6957,9569.0
2018-01-02 09:55:00,80.81,81.0,80.72,80.95,14589.0,74.7327,74.9084,74.6495,74.8622,14589.0
2018-01-02 10:00:00,80.95,81.05,80.94,80.99,12810.0,74.8622,74.9546,74.8529,74.8992,12810.0
2018-01-02 10:05:00,80.97,81.2,80.92,81.16,19071.0,74.8807,75.0934,74.8344,75.0564,19071.0
2018-01-02 10:10:00,81.17,81.35,81.12,81.14,19579.0,75.0656,75.2321,75.0194,75.0379,19579.0
2018-01-02 10:15:00,81.14,81.26,80.98,81.01,24859.0,75.0379,75.1488,74.8899,74.9176,24859.0
2018-01-02 10:20:00,81.07,81.15,80.95,80.98,10069.0,74.9731,75.0471,74.8622,74.8899,10069.0
2018-01-02 10:25:00,80.98,81.01,80.84,81.01,20449.0,74.8899,74.9176,74.7604,74.9176,20449.0
2018-01-02 10:30:00,81.02,81.1,80.94,80.94,15643.0,74.9269,75.0009,74.8529,74.8529,15643.0
2018-01-02 10:35:00,80.97,80.97,80.79,80.85,8753.0,74.8807,74.8807,74.7142,74.7697,8753.0
2018-01-02 10:40:00,80.88,80.89,80.74,80.81,27009.0,74.7974,74.8067,74.668,74.7327,27009.0
2018-01-02 10:45:00,80.83,80.86,80.66,80.7,16966.0,74.7512,74.7789,74.594,74.631,16966.0
2018-01-02 10:50:00,80.7,80.81,80.69,80.74,13525.0,74.631,74.7327,74.6217,74.668,13525.0
2018-01-02 10:55:00,80.73,80.81,80.7,80.79,8693.0,74.6587,74.7327,74.631,74.7142,8693.0
2018-01-02 11:00:00,80.79,80.82,80.77,80.81,12172.0,74.7142,74.7419,74.6957,74.7327,12172.0
2018-01-02 11:05:00,80.82,80.84,80.77,80.79,10202.0,74.7419,74.7604,74.6957,74.7142,10202.0
2018-01-02 11:10:00,80.79,80.9,80.76,80.9,12672.0,74.7142,74.8159,74.6864,74.8159,12672.0
2018-01-02 11:15:00,80.91,80.95,80.8,80.83,54668.0,74.8252,74.8622,74.7234,74.7512,54668.0
2018-01-02 11:20:00,80.8,80.82,80.72,80.77,9613.0,74.7234,74.7419,74.6495,74.6957,9613.0
2018-01-02 11:25:00,80.77,80.79,80.68,80.68,14835.0,74.6957,74.7142,74.6125,74.6125,14835.0
2018-01-02 11:30:00,80.68,80.68,80.51,80.52,9961.0,74.6125,74.6125,74.4552,74.4645,9961.0
2018-01-02 11:35:00,80.56,80.81,80.52,80.78,162420.0,74.5015,74.7327,74.4645,74.7049,162420.0
2018-01-02 11:40:00,80.78,80.82,80.68,80.76,32007.0,74.7049,74.7419,74.6125,74.6864,32007.0
2018-01-02 11:45:00,80.78,80.84,80.77,80.8,13093.0,74.7049,74.7604,74.6957,74.7234,13093.0
2018-01-02 11:50:00,80.8,80.81,80.67,80.67,21795.0,74.7234,74.7327,74.6032,74.6032,21795.0
2018-01-02 11:55:00,80.67,80.81,80.64,80.78,46011.0,74.6032,74.7327,74.5755,74.7049,46011.0
2018-01-02 12:00:00,80.81,80.81,80.75,80.8,14132.0,74.7327,74.7327,74.6772,74.7234,14132.0
2018-01-02 12:05:00,80.8,80.81,80.72,80.81,13519.0,74.7234,74.7327,74.6495,74.7327,13519.0
2018-01-02 12:10:00,80.8,80.81,80.75,80.8,11218.0,74.7234,74.7327,74.6772,74.7234,11218.0
2018-01-02 12:15:00,80.8,80.8,80.71,80.71,7695.0,74.7234,74.7234,74.6402,74.6402,7695.0
2018-01-02 12:20:00,80.73,80.79,80.72,80.77,8621.0,74.6587,74.7142,74.6495,74.6957,8621.0
2018-01-02 12:25:00,80.77,80.82,80.75,80.82,25441.0,74.6957,74.7419,74.6772,74.7419,25441.0
2018-01-02 12:30:00,80.82,80.83,80.78,80.8,6777.0,74.7419,74.7512,74.7049,74.7234,6777.0
2018-01-02 12:35:00,80.81,80.82,80.75,80.78,12068.0,74.7327,74.7419,74.6772,74.7049,12068.0
2018-01-02 12:40:00,80.77,80.82,80.75,80.79,12644.0,74.6957,74.7419,74.6772,74.7142,12644.0
2018-01-02 12:45:00,80.78,80.81,80.75,80.76,9036.0,74.7049,74.7327,74.6772,74.6864,9036.0
2018-01-02 12:50:00,80.76,80.79,80.74,80.77,5800.0,74.6864,74.7142,74.668,74.6957,5800.0
2018-01-02 12:55:00,80.78,80.8,80.73,80.77,12704.0,74.7049,74.7234,74.6587,74.6957,12704.0
2018-01-02 13:00:00,80.78,80.85,80.76,80.83,10063.0,74.7049,74.7697,74.6864,74.7512,10063.0
2018-01-02 13:05:00,80.81,80.81,80.74,80.8,8915.0,74.7327,74.7327,74.668,74.7234,8915.0
2018-01-02 13:10:00,80.82,80.89,80.81,80.89,4994.0,74.7419,74.8067,74.7327,74.8067,4994.0
2018-01-02 13:15:00,80.88,80.89,80.85,80.85,11673.0,74.7974,74.8067,74.7697,74.7697,11673.0
2018-01-02 13:20:00,80.85,80.87,80.77,80.8,6471.0,74.7697,74.7882,74.6957,74.7234,6471.0
2018-01-02 13:25:00,80.81,80.85,80.81,80.84,4098.0,74.7327,74.7697,74.7327,74.7604,4098.0
2018-01-02 13:30:00,80.84,80.88,80.83,80.87,8974.0,74.7604,74.7974,74.7512,74.7882,8974.0
2018-01-02 13:35:00,80.88,80.89,80.81,80.81,5058.0,74.7974,74.8067,74.7327,74.7327,5058.0
2018-01-02 13:40:00,80.81,80.86,80.8,80.83,7275.0,74.7327,74.7789,74.7234,74.7512,7275.0
2018-01-02 13:45:00,80.83,80.84,80.75,80.78,7585.0,74.7512,74.7604,74.6772,74.7049,7585.0
2018-01-02 13:50:00,80.78,80.86,80.77,80.84,16046.0,74.7049,74.7789,74.6957,74.7604,16046.0
2018-01-02 13:55:00,80.82,80.84,80.77,80.79,6000.0,74.7419,74.7604,74.6957,74.7142,6000.0
2018-01-02 14:00:00,80.8,81.02,80.78,81.02,24594.0,74.7234,74.9269,74.7049,74.9269,24594.0
2018-01-02 14:05:00,81.01,81.01,80.76,80.8,28696.0,74.9176,74.9176,74.6864,74.7234,28696.0
2018-01-02 14:10:00,80.8,80.84,80.74,80.84,23763.0,74.7234,74.7604,74.668,74.7604,23763.0
2018-01-02 14:15:00,80.84,80.99,80.83,80.98,12504.0,74.7604,74.8992,74.7512,74.8899,12504.0
2018-01-02 14:20:00,80.97,81.04,80.95,81.0,11340.0,74.8807,74.9454,74.8622,74.9084,11340.0
2018-01-02 14:25:00,80.96,80.99,80.91,80.91,7700.0,74.8714,74.8992,74.8252,74.8252,7700.0
2018-01-02 14:30:00,80.92,80.98,80.83,80.85,8197.0,74.8344,74.8899,74.7512,74.7697,8197.0
2018-01-02 14:35:00,80.85,80.92,80.83,80.92,12301.0,74.7697,74.8344,74.7512,74.8344,12301.0
2018-01-02 14:40:00,80.92,81.0,80.89,80.93,13821.0,74.8344,74.9084,74.8067,74.8437,13821.0
2018-01-02 14:45:00,80.93,80.95,80.85,80.85,8176.0,74.8437,74.8622,74.7697,74.7697,8176.0
2018-01-02 14:50:00,80.88,80.9,80.75,80.76,25711.0,74.7974,74.8159,74.6772,74.6864,25711.0
2018-01-02 14:55:00,80.76,80.85,80.73,80.75,17077.0,74.6864,74.7697,74.6587,74.6772,17077.0
2018-01-02 15:00:00,80.75,80.78,80.7,80.76,7711.0,74.6772,74.7049,74.631,74.6864,7711.0
2018-01-02 15:05:00,80.76,80.76,80.62,80.63,17909.0,74.6864,74.6864,74.557,74.5662,17909.0
2018-01-02 15:10:00,80.64,80.65,80.53,80.53,16501.0,74.5755,74.5847,74.4737,74.4737,16501.0
2018-01-02 15:15:00,80.55,80.55,80.48,80.51,9178.0,74.4922,74.4922,74.4275,74.4552,9178.0
2018-01-02 15:20:00,80.48,80.56,80.43,80.55,20876.0,74.4275,74.5015,74.3813,74.4922,20876.0
2018-01-02 15:25:00,80.58,80.65,80.48,80.48,29002.0,74.52,74.5847,74.4275,74.4275,29002.0
2018-01-02 15:30:00,80.48,80.55,80.46,80.54,13548.0,74.4275,74.4922,74.409,74.483,13548.0
2018-01-02 15:35:00,80.54,80.55,80.48,80.49,29910.0,74.483,74.4922,74.4275,74.4368,29910.0
2018-01-02 15:40:00,80.49,80.59,80.46,80.59,18522.0,74.4368,74.5292,74.409,74.5292,18522.0
2018-01-02 15:45:00,80.59,80.64,80.49,80.51,38627.0,74.5292,74.5755,74.4368,74.4552,38627.0
2018-01-02 15:50:00,80.56,80.66,80.52,80.59,55068.0,74.5015,74.594,74.4645,74.5292,55068.0
2018-01-02 15:55:00,80.59,80.61,80.47,80.5,108389.0,74.5292,74.5477,74.4183,74.446,108389.0
2018-01-03 09:30:00,80.64,80.66,80.29,80.32,57840.0,74.5755,74.594,74.2518,74.2795,57840.0
2018-01-03 09:35:00,80.31,80.39,80.08,80.17,81074.0,74.2703,74.3443,74.0576,74.1408,81074.0
2018-01-03 09:40:00,80.2,80.42,80.09,80.29,74668.0,74.1686,74.372,74.0668,74.2518,74668.0
2018-01-03 09:45:00,80.23,80.38,80.22,80.28,67244.0,74.1963,74.335,74.1871,74.2425,67244.0
2018-01-03 09:50:00,80.3,80.34,80.16,80.32,20358.0,74.261,74.298,74.1316,74.2795,20358.0
2018-01-03 09:55:00,80.32,80.32,80.07,80.24,21002.0,74.2795,74.2795,74.0483,74.2056,21002.0
2018-01-03 10:00:00,80.28,80.37,80.13,80.31,31898.0,74.2425,74.3258,74.1038,74.2703,31898.0
2018-01-03 10:05:00,80.32,80.56,80.32,80.4,15407.0,74.2795,74.5015,74.2795,74.3535,15407.0
2018-01-03 10:10:00,80.42,80.43,80.38,80.39,24356.0,74.372,74.3813,74.335,74.3443,24356.0
2018-01-03 10:15:00,80.38,80.47,80.35,80.39,17654.0,74.335,74.4183,74.3073,74.3443,17654.0
2018-01-03 10:20:00,80.39,80.53,80.37,80.5,27804.0,74.3443,74.4737,74.3258,74.446,27804.0
2018-01-03 10:25:00,80.54,80.58,80.41,80.44,28704.0,74.483,74.52,74.3628,74.3905,28704.0
2018-01-03 10:30:00,80.47,80.5,80.3,80.31,12034.0,74.4183,74.446,74.261,74.2703,12034.0
2018-01-03 10:35:00,80.31,80.34,80.21,80.28,9132.0,74.2703,74.298,74.1778,74.2425,9132.0
2018-01-03 10:40:00,80.27,80.36,80.26,80.33,11576.0,74.2333,74.3165,74.224,74.2888,11576.0
2018-01-03 10:45:00,80.35,80.35,80.22,80.28,30385.0,74.3073,74.3073,74.1871,74.2425,30385.0
2018-01-03 10:50:00,80.29,80.34,80.02,80.12,11343.0,74.2518,74.298,74.0021,74.0946,11343.0
2018-01-03 10:55:00,80.13,80.15,79.84,79.92,23838.0,74.1038,74.1223,73.8356,73.9096,23838.0
2018-01-03 11:00:00,79.92,80.02,79.89,80.02,20461.0,73.9096,74.0021,73.8819,74.0021,20461.0
2018-01-03 11:05:00,80.02,80.23,80.02,80.22,10975.0,74.0021,74.1963,74.0021,74.1871,10975.0
2018-01-03 11:10:00,80.27,80.27,80.14,80.17,13500.0,74.2333,74.2333,74.1131,74.1408,13500.0
2018-01-03 11:15:00,80.19,80.29,80.1,80.25,26803.0,74.1593,74.2518,74.0761,74.2148,26803.0
2018-01-03 11:20:00,80.25,80.3,80.08,80.11,20712.0,74.2148,74.261,74.0576,74.0853,20712.0
2018-01-03 11:25:00,80.11,80.13,79.89,79.99,21373.0,74.0853,74.1038,73.8819,73.9744,21373.0
2018-01-03 11:30:00,80.06,80.07,79.96,79.98,32276.0,74.0391,74.0483,73.9466,73.9651,32276.0
2018-01-03 11:35:00,79.99,80.01,79.89,79.93,36834.0,73.9744,73.9929,73.8819,73.9189,36834.0
2018-01-03 11:40:00,79.92,80.02,79.91,80.0,62146.0,73.9096,74.0021,73.9004,73.9836,62146.0
2018-01-03 11:45:00,80.0,80.01,79.98,80.0,64050.0,73.9836,73.9929,73.9651,73.9836,64050.0
2018-01-03 11:50:00,80.0,80.0,79.75,79.8,38753.0,73.9836,73.9836,73.7524,73.7986,38753.0
2018-01-03 11:55:00,79.8,79.8,79.62,79.66,31206.0,73.7986,73.7986,73.6322,73.6692,31206.0
2018-01-03 12:00:00,79.7,79.86,79.68,79.72,11864.0,73.7062,73.8541,73.6877,73.7247,11864.0
2018-01-03 12:05:00,79.72,79.75,79.66,79.66,18135.0,73.7247,73.7524,73.6692,73.6692,18135.0
2018-01-03 12:10:00,79.63,79.75,79.63,79.74,10934.0,73.6414,73.7524,73.6414,73.7432,10934.0
2018-01-03 12:15:00,79.74,79.77,79.69,79.69,9735.0,73.7432,73.7709,73.6969,73.6969,9735.0
2018-01-03 12:20:00,79.71,79.74,79.65,79.74,10366.0,73.7154,73.7432,73.6599,73.7432,10366.0
2018-01-03 12:25:00,79.73,79.73,79.68,79.69,5840.0,73.7339,73.7339,73.6877,73.6969,5840.0
2018-01-03 12:30:00,79.69,79.75,79.68,79.74,8954.0,73.6969,73.7524,73.6877,73.7432,8954.0
2018-01-03 12:35:00,79.75,79.79,79.7,79.77,10207.0,73.7524,73.7894,73.7062,73.7709,10207.0
2018-01-03 12:40:00,79.8,79.93,79.78,79.93,15138.0,73.7986,73.9189,73.7801,73.9189,15138.0
2018-01-03 12:45:00,79.94,80.11,79.91,80.1,69330.0,73.9281,74.0853,73.9004,74.0761,69330.0
2018-01-03 12:50:00,80.1,80.14,80.03,80.14,14743.0,74.0761,74.1131,74.0113,74.1131,14743.0
2018-01-03 12:55:00,80.15,80.17,80.13,80.16,11622.0,74.1223,74.1408,74.1038,74.1316,11622.0
2018-01-03 13:00:00,80.17,80.17,80.08,80.09,11501.0,74.1408,74.1408,74.0576,74.0668,11501.0
2018-01-03 13:05:00,80.12,80.13,80.02,80.02,90940.0,74.0946,74.1038,74.0021,74.0021,90940.0
2018-01-03 13:10:00,80.02,80.07,79.97,79.97,4457.0,74.0021,74.0483,73.9559,73.9559,4457.0
2018-01-03 13:15:00,80.01,80.06,79.97,80.05,4868.0,73.9929,74.0391,73.9559,74.0298,4868.0
2018-01-03 13:20:00,80.04,80.08,80.01,80.04,5471.0,74.0206,74.0576,73.9929,74.0206,5471.0
2018-01-03 13:25:00,80.04,80.04,79.94,80.02,15612.0,74.0206,74.0206,73.9281,74.0021,15612.0
2018-01-03 13:30:00,80.03,80.03,79.98,79.98,7235.0,74.0113,74.0113,73.9651,73.9651,7235.0
2018-01-03 13:35:00,80.01,80.05,79.95,79.98,6300.0,73.9929,74.0298,73.9374,73.9651,6300.0
2018-01-03 13:40:00,80.01,80.07,80.0,80.05,7258.0,73.9929,74.0483,73.9836,74.0298,7258.0
2018-01-03 13:45:00,80.06,80.07,79.98,79.98,5812.0,74.0391,74.0483,73.9651,73.9651,5812.0
2018-01-03 13:50:00,79.98,79.99,79.92,79.92,5056.0,73.9651,73.9744,73.9096,73.9096,5056.0
2018-01-03 13:55:00,79.94,79.96,79.87,79.88,9348.0,73.9281,73.9466,73.8634,73.8726,9348.0
2018-01-03 14:00:00,79.87,79.99,79.87,79.94,8572.0,73.8634,73.9744,73.8634,73.9281,8572.0
2018-01-03 14:05:00,79.94,79.97,79.89,79.97,8607.0,73.9281,73.9559,73.8819,73.9559,8607.0
2018-01-03 14:10:00,79.97,80.01,79.97,80.01,8663.0,73.9559,73.9929,73.9559,73.9929,8663.0
2018-01-03 14:15:00,80.02,80.05,80.01,80.04,6069.0,74.0021,74.0298,73.9929,74.0206,6069.0
2018-01-03 14:20:00,80.03,80.07,79.97,80.07,9375.0,74.0113,74.0483,73.9559,74.0483,9375.0
2018-01-03 14:25:00,80.08,80.13,80.05,80.12,21177.0,74.0576,74.1038,74.0298,74.0946,21177.0
2018-01-03 14:30:00,80.13,80.16,80.09,80.16,12014.0,74.1038,74.1316,74.0668,74.1316,12014.0
2018-01-03 14:35:00,80.16,80.18,80.11,80.14,9580.0,74.1316,74.1501,74.0853,74.1131,9580.0
2018-01-03 14:40:00,80.17,80.21,80.13,80.21,7675.0,74.1408,74.1778,74.1038,74.1778,7675.0
2018-01-03 14:45:00,80.17,80.25,80.17,80.25,7096.0,74.1408,74.2148,74.1408,74.2148,7096.0
2018-01-03 14:50:00,80.22,80.36,80.22,80.34,24301.0,74.1871,74.3165,74.1871,74.298,24301.0
2018-01-03 14:55:00,80.34,80.41,80.33,80.41,21602.0,74.298,74.3628,74.2888,74.3628,21602.0
2018-01-03 15:00:00,80.4,80.45,80.34,80.34,20911.0,74.3535,74.3998,74.298,74.298,20911.0
2018-01-03 15:05:00,80.33,80.35,80.23,80.28,29830.0,74.2888,74.3073,74.1963,74.2425,29830.0
2018-01-03 15:10:00,80.29,80.34,80.17,80.18,19639.0,74.2518,74.298,74.1408,74.1501,19639.0
2018-01-03 15:15:00,80.2,80.22,80.17,80.19,22714.0,74.1686,74.1871,74.1408,74.1593,22714.0
2018-01-03 15:20:00,80.19,80.21,80.06,80.1,95121.0,74.1593,74.1778,74.0391,74.0761,95121.0
2018-01-03 15:25:00,80.12,80.17,80.12,80.16,10339.0,74.0946,74.1408,74.0946,74.1316,10339.0
2018-01-03 15:30:00,80.15,80.24,80.13,80.22,14784.0,74.1223,74.2056,74.1038,74.1871,14784.0
2018-01-03 15:35:00,80.23,80.27,80.19,80.25,35835.0,74.1963,74.2333,74.1593,74.2148,35835.0
2018-01-03 15:40:00,80.24,80.29,80.16,80.29,25431.0,74.2056,74.2518,74.1316,74.2518,25431.0
2018-01-03 15:45:00,80.29,80.33,80.26,80.27,69323.0,74.2518,74.2888,74.224,74.2333,69323.0
2018-01-03 15:50:00,80.28,80.53,80.27,80.5,160739.0,74.2425,74.4737,74.2333,74.446,160739.0
2018-01-03 15:55:00,80.48,80.51,80.42,80.45,266020.0,74.4275,74.4552,74.372,74.3998,266020.0
2018-01-04 09:30:00,80.46,80.75,80.08,80.11,31145.0,74.409,74.6772,74.0576,74.0853,31145.0
2018-01-04 09:35:00,80.11,80.4,80.11,80.19,14436.0,74.0853,74.3535,74.0853,74.1593,14436.0
2018-01-04 09:40:00,80.17,80.23,79.9,80.0,26635.0,74.1408,74.1963,73.8911,73.9836,26635.0
2018-01-04 09:45:00,80.02,80.26,79.99,80.08,25617.0,74.0021,74.224,73.9744,74.0576,25617.0
2018-01-04 09:50:00,80.06,80.27,80.05,80.21,33030.0,74.0391,74.2333,74.0298,74.1778,33030.0
2018-01-04 09:55:00,80.19,80.26,80.13,80.2,20972.0,74.1593,74.224,74.1038,74.1686,20972.0
2018-01-04 10:00:00,80.2,80.53,80.2,80.43,19348.0,74.1686,74.4737,74.1686,74.3813,19348.0
2018-01-04 10:05:00,80.42,80.48,80.23,80.29,10877.0,74.372,74.4275,74.1963,74.2518,10877.0
2018-01-04 10:10:00,80.29,80.31,80.2,80.29,54700.0,74.2518,74.2703,74.1686,74.2518,54700.0
2018-01-04 10:15:00,80.29,80.32,80.2,80.27,45511.0,74.2518,74.2795,74.1686,74.2333,45511.0
2018-01-04 10:20:00,80.21,80.29,80.17,80.22,44579.0,74.1778,74.2518,74.1408,74.1871,44579.0
2018-01-04 10:25:00,80.22,80.28,80.09,80.09,15616.0,74.1871,74.2425,74.0668,74.0668,15616.0
2018-01-04 10:30:00,80.11,80.11,79.84,79.88,62179.0,74.0853,74.0853,73.8356,73.8726,62179.0
2018-01-04 10:35:00,79.92,79.92,79.75,79.76,10762.0,73.9096,73.9096,73.7524,73.7617,10762.0
2018-01-04 10:40:00,79.76,79.88,79.75,79.85,16479.0,73.7617,73.8726,73.7524,73.8449,16479.0
2018-01-04 10:45:00,79.83,79.86,79.66,79.8,36947.0,73.8264,73.8541,73.6692,73.7986,36947.0
2018-01-04 10:50:00,79.81,79.86,79.63,79.77,14677.0,73.8079,73.8541,73.6414,73.7709,14677.0
2018-01-04 10:55:00,79.76,79.84,79.73,79.79,9412.0,73.7617,73.8356,73.7339,73.7894,9412.0
2018-01-04 11:00:00,79.81,79.91,79.76,79.77,8691.0,73.8079,73.9004,73.7617,73.7709,8691.0
2018-01-04 11:05:00,79.77,79.92,79.76,79.92,8599.0,73.7709,73.9096,73.7617,73.9096,8599.0
2018-01-04 11:10:00,79.94,80.17,79.94,80.17,8557.0,73.9281,74.1408,73.9281,74.1408,8557.0
2018-01-04 11:15:00,80.16,80.19,80.01,80.12,8043.0,74.1316,74.1593,73.9929,74.0946,8043.0
2018-01-04 11:20:00,80.13,80.15,79.88,80.01,89649.0,74.1038,74.1223,73.8726,73.9929,89649.0
2018-01-04 11:25:00,79.99,80.07,79.91,79.93,8000.0,73.9744,74.0483,73.9004,73.9189,8000.0
2018-01-04 11:30:00,79.91,79.94,79.71,79.74,10952.0,73.9004,73.9281,73.7154,73.7432,10952.0
2018-01-04 11:35:00,79.76,79.82,79.62,79.64,11456.0,73.7617,73.8171,73.6322,73.6507,11456.0
2018-01-04 11:40:00,79.61,79.76,79.61,79.7,10068.0,73.6229,73.7617,73.6229,73.7062,10068.0
2018-01-04 11:45:00,79.71,79.9,79.68,79.86,9831.0,73.7154,73.8911,73.6877,73.8541,9831.0
2018-01-04 11:50:00,79.84,79.89,79.77,79.86,9446.0,73.8356,73.8819,73.7709,73.8541,9446.0
2018-01-04 11:55:00,79.84,79.88,79.81,79.88,8045.0,73.8356,73.8726,73.8079,73.8726,8045.0
2018-01-04 12:00:00,79.86,79.94,79.82,79.92,5811.0,73.8541,73.9281,73.8171,73.9096,5811.0
2018-01-04 12:05:00,79.95,80.1,79.95,80.09,9744.0,73.9374,74.0761,73.9374,74.0668,9744.0
2018-01-04 12:10:00,80.11,80.28,80.1,80.26,10373.0,74.0853,74.2425,74.0761,74.224,10373.0
2018-01-04 12:15:00,80.26,80.38,80.24,80.38,14154.0,74.224,74.335,74.2056,74.335,14154.0
2018-01-04 12:20:00,80.4,80.45,80.36,80.42,11320.0,74.3535,74.3998,74.3165,74.372,11320.0
2018-01-04 12:25:00,80.42,80.51,80.37,80.5,19751.0,74.372,74.4552,74.3258,74.446,19751.0
2018-01-04 12:30:00,80.5,80.5,80.33,80.34,17219.0,74.446,74.446,74.2888,74.298,17219.0
2018-01-04 12:35:00,80.34,80.37,80.27,80.29,7939.0,74.298,74.3258,74.2333,74.2518,7939.0
2018-01-04 12:40:00,80.29,80.37,80.28,80.37,10529.0,74.2518,74.3258,74.2425,74.3258,10529.0
2018-01-04 12:45:00,80.38,80.5,80.38,80.48,9322.0,74.335,74.446,74.335,74.4275,9322.0
2018-01-04 12:50:00,80.47,80.47,80.37,80.45,5804.0,74.4183,74.4183,74.3258,74.3998,5804.0
2018-01-04 12:55:00,80.46,80.49,80.36,80.4,10579.0,74.409,74.4368,74.3165,74.3535,10579.0
2018-01-04 13:00:00,80.41,80.53,80.41,80.52,61812.0,74.3628,74.4737,74.3628,74.4645,61812.0
2018-01-04 13:05:00,80.51,80.51,80.37,80.45,8187.0,74.4552,74.4552,74.3258,74.3998,8187.0
2018-01-04 13:10:00,80.47,80.52,80.41,80.43,9647.0,74.4183,74.4645,74.3628,74.3813,9647.0
2018-01-04 13:15:00,80.46,80.59,80.44,80.57,27534.0,74.409,74.5292,74.3905,74.5107,27534.0
2018-01-04 13:20:00,80.59,80.71,80.57,80.63,13265.0,74.5292,74.6402,74.5107,74.5662,13265.0
2018-01-04 13:25:00,80.64,80.74,80.6,80.74,13182.0,74.5755,74.668,74.5385,74.668,13182.0
2018-01-04 13:30:00,80.76,80.88,80.73,80.88,15250.0,74.6864,74.7974,74.6587,74.7974,15250.0
2018-01-04 13:35:00,80.86,80.9,80.79,80.9,16615.0,74.7789,74.8159,74.7142,74.8159,16615.0
2018-01-04 13:40:00,80.89,80.91,80.79,80.87,15992.0,74.8067,74.8252,74.7142,74.7882,15992.0
2018-01-04 13:45:00,80.87,80.9,80.85,80.87,7068.0,74.7882,74.8159,74.7697,74.7882,7068.0
2018-01-04 13:50:00,80.88,80.9,80.8,80.89,13738.0,74.7974,74.8159,74.7234,74.8067,13738.0
2018-01-04 13:55:00,80.89,81.0,80.83,80.98,47670.0,74.8067,74.9084,74.7512,74.8899,47670.0
2018-01-04 14:00:00,80.98,81.01,80.81,80.82,79471.0,74.8899,74.9176,74.7327,74.7419,79471.0
2018-01-04 14:05:00,80.82,80.84,80.58,80.6,23619.0,74.7419,74.7604,74.52,74.5385,23619.0
2018-01-04 14:10:00,80.62,80.63,80.53,80.54,11155.0,74.557,74.5662,74.4737,74.483,11155.0
2018-01-04 14:15:00,80.53,80.56,80.46,80.47,8894.0,74.4737,74.5015,74.409,74.4183,8894.0
2018-01-04 14:20:00,80.46,80.57,80.44,80.57,20263.0,74.409,74.5107,74.3905,74.5107,20263.0
2018-01-04 14:25:00,80.56,80.57,80.48,80.54,16832.0,74.5015,74.5107,74.4275,74.483,16832.0
2018-01-04 14:30:00,80.55,80.64,80.51,80.58,17553.0,74.4922,74.5755,74.4552,74.52,17553.0
2018-01-04 14:35:00,80.57,80.61,80.55,80.59,19710.0,74.5107,74.5477,74.4922,74.5292,19710.0
2018-01-04 14:40:00,80.58,80.7,80.55,80.66,35381.0,74.52,74.631,74.4922,74.594,35381.0
2018-01-04 14:45:00,80.65,80.71,80.64,80.67,18113.0,74.5847,74.6402,74.5755,74.6032,18113.0
2018-01-04 14:50:00,80.67,80.7,80.64,80.65,28080.0,74.6032,74.631,74.5755,74.5847,28080.0
2018-01-04 14:55:00,80.66,80.74,80.65,80.66,11681.0,74.594,74.668,74.5847,74.594,11681.0
2018-01-04 15:00:00,80.66,80.78,80.66,80.67,18704.0,74.594,74.7049,74.594,74.6032,18704.0
2018-01-04 15:05:00,80.68,80.73,80.65,80.69,13013.0,74.6125,74.6587,74.5847,74.6217,13013.0
2018-01-04 15:10:00,80.67,80.78,80.66,80.76,32537.0,74.6032,74.7049,74.594,74.6864,32537.0
2018-01-04 15:15:00,80.75,80.79,80.72,80.78,9504.0,74.6772,74.7142,74.6495,74.7049,9504.0
2018-01-04 15:20:00,80.77,80.88,80.77,80.85,8577.0,74.6957,74.7974,74.6957,74.7697,8577.0
2018-01-04 15:25:00,80.85,80.98,80.83,80.94,13937.0,74.7697,74.8899,74.7512,74.8529,13937.0
2018-01-04 15:30:00,80.93,80.93,80.85,80.88,17976.0,74.8437,74.8437,74.7697,74.7974,17976.0
2018-01-04 15:35:00,80.88,80.97,80.83,80.83,21998.0,74.7974,74.8807,74.7512,74.7512,21998.0
2018-01-04 15:40:00,80.84,80.87,80.79,80.84,27733.0,74.7604,74.7882,74.7142,74.7604,27733.0
2018-01-04 15:45:00,80.84,80.86,80.74,80.76,43879.0,74.7604,74.7789,74.668,74.6864,43879.0
2018-01-04 15:50:00,80.76,81.0,80.74,80.94,77198.0,74.6864,74.9084,74.668,74.8529,77198.0
2018-01-04 15:55:00,80.95,80.96,80.87,80.89,80367.0,74.8622,74.8714,74.7882,74.8067,80367.0
2018-01-05 09:30:00,81.32,81.93,81.1,81.64,95360.0,75.2043,75.7685,75.0009,75.5003,95360.0
2018-01-05 09:35:00,81.67,82.12,81.66,82.06,63318.0,75.528,75.9442,75.5188,75.8887,63318.0
2018-01-05 09:40:00,82.11,82.11,81.75,81.89,28629.0,75.9349,75.9349,75.602,75.7315,28629.0
2018-01-05 09:45:00,81.95,82.02,81.82,81.9,15055.0,75.787,75.8517,75.6667,75.7407,15055.0
2018-01-05 09:50:00,81.88,81.9,81.68,81.73,16083.0,75.7222,75.7407,75.5373,75.5835,16083.0
2018-01-05 09:55:00,81.67,81.73,81.43,81.43,10575.0,75.528,75.5835,75.3061,75.3061,10575.0
2018-01-05 10:00:00,81.48,81.63,81.47,81.58,13590.0,75.3523,75.491,75.3431,75.4448,13590.0
2018-01-05 10:05:00,81.59,81.84,81.58,81.84,24933.0,75.454,75.6852,75.4448,75.6852,24933.0
2018-01-05 10:10:00,81.84,81.98,81.69,81.98,14094.0,75.6852,75.8147,75.5465,75.8147,14094.0
2018-01-05 10:15:00,82.0,82.08,81.96,82.02,30837.0,75.8332,75.9072,75.7962,75.8517,30837.0
2018-01-05 10:20:00,82.01,82.11,81.98,82.08,10711.0,75.8424,75.9349,75.8147,75.9072,10711.0
2018-01-05 10:25:00,82.04,82.11,81.98,82.03,15854.0,75.8702,75.9349,75.8147,75.8609,15854.0
2018-01-05 10:30:00,82.03,82.04,81.94,81.95,23715.0,75.8609,75.8702,75.7777,75.787,23715.0
2018-01-05 10:35:00,81.97,82.0,81.81,81.81,96614.0,75.8054,75.8332,75.6575,75.6575,96614.0
2018-01-05 10:40:00,81.83,81.86,81.63,81.73,23535.0,75.676,75.7037,75.491,75.5835,23535.0
2018-01-05 10:45:00,81.72,81.81,81.63,81.66,26503.0,75.5743,75.6575,75.491,75.5188,26503.0
2018-01-05 10:50:00,81.62,81.72,81.5,81.53,63229.0,75.4818,75.5743,75.3708,75.3985,63229.0
2018-01-05 10:55:00,81.53,81.54,81.4,81.4,18484.0,75.3985,75.4078,75.2783,75.2783,18484.0
2018-01-05 11:00:00,81.39,81.6,81.35,81.5,45612.0,75.2691,75.4633,75.2321,75.3708,45612.0
2018-01-05 11:05:00,81.5,81.52,81.21,81.24,21948.0,75.3708,75.3893,75.1026,75.1303,21948.0
2018-01-05 11:10:00,81.2,81.36,81.13,81.36,27040.0,75.0934,75.2413,75.0286,75.2413,27040.0
2018-01-05 11:15:00,81.38,81.41,81.29,81.31,8276.0,75.2598,75.2876,75.1766,75.1951,8276.0
2018-01-05 11:20:00,81.34,81.35,81.23,81.29,10067.0,75.2228,75.2321,75.1211,75.1766,10067.0
2018-01-05 11:25:00,81.26,81.3,81.17,81.26,12763.0,75.1488,75.1858,75.0656,75.1488,12763.0
2018-01-05 11:30:00,81.27,81.49,81.27,81.31,13902.0,75.1581,75.3615,75.1581,75.1951,13902.0
2018-01-05 11:35:00,81.3,81.41,81.27,81.4,28182.0,75.1858,75.2876,75.1581,75.2783,28182.0
2018-01-05 11:40:00,81.41,81.49,81.38,81.47,33904.0,75.2876,75.3615,75.2598,75.3431,33904.0
2018-01-05 11:45:00,81.48,81.51,81.35,81.35,31237.0,75.3523,75.38,75.2321,75.2321,31237.0
2018-01-05 11:50:00,81.34,81.34,81.1,81.15,8936.0,75.2228,75.2228,75.0009,75.0471,8936.0
2018-01-05 11:55:00,81.15,81.23,81.1,81.11,6343.0,75.0471,75.1211,75.0009,75.0101,6343.0
2018-01-05 12:00:00,81.12,81.19,81.05,81.08,10434.0,75.0194,75.0841,74.9546,74.9824,10434.0
2018-01-05 12:05:00,81.09,81.13,80.97,81.04,7428.0,74.9916,75.0286,74.8807,74.9454,7428.0
2018-01-05 12:10:00,81.08,81.25,81.07,81.23,12350.0,74.9824,75.1396,74.9731,75.1211,12350.0
2018-01-05 12:15:00,81.22,81.34,81.22,81.3,18182.0,75.1119,75.2228,75.1119,75.1858,18182.0
2018-01-05 12:20:00,81.31,81.54,81.31,81.39,11126.0,75.1951,75.4078,75.1951,75.2691,11126.0
2018-01-05 12:25:00,81.38,81.47,81.34,81.46,6776.0,75.2598,75.3431,75.2228,75.3338,6776.0
2018-01-05 12:30:00,81.45,81.45,81.32,81.32,6841.0,75.3246,75.3246,75.2043,75.2043,6841.0
2018-01-05 12:35:00,81.33,81.33,81.22,81.28,9647.0,75.2136,75.2136,75.1119,75.1673,9647.0
2018-01-05 12:40:00,81.3,81.33,81.25,81.29,5442.0,75.1858,75.2136,75.1396,75.1766,5442.0
2018-01-05 12:45:00,81.26,81.39,81.24,81.37,11971.0,75.1488,75.2691,75.1303,75.2506,11971.0
2018-01-05 12:50:00,81.32,81.37,81.3,81.35,4100.0,75.2043,75.2506,75.1858,75.2321,4100.0
2018-01-05 12:55:00,81.32,81.37,81.26,81.26,7625.0,75.2043,75.2506,75.1488,75.1488,7625.0
2018-01-05 13:00:00,81.24,81.3,81.23,81.25,6099.0,75.1303,75.1858,75.1211,75.1396,6099.0
2018-01-05 13:05:00,81.23,81.32,81.22,81.25,6127.0,75.1211,75.2043,75.1119,75.1396,6127.0
2018-01-05 13:10:00,81.23,81.33,81.23,81.33,8349.0,75.1211,75.2136,75.1211,75.2136,8349.0
2018-01-05 13:15:00,81.32,81.35,81.27,81.28,5775.0,75.2043,75.2321,75.1581,75.1673,5775.0
2018-01-05 13:20:00,81.31,81.31,81.25,81.26,2257.0,75.1951,75.1951,75.1396,75.1488,2257.0
2018-01-05 13:25:00,81.28,81.3,81.21,81.21,8021.0,75.1673,75.1858,75.1026,75.1026,8021.0
2018-01-05 13:30:00,81.25,81.3,81.23,81.26,12249.0,75.1396,75.1858,75.1211,75.1488,12249.0
2018-01-05 13:35:00,81.29,81.35,81.27,81.34,20300.0,75.1766,75.2321,75.1581,75.2228,20300.0
2018-01-05 13:40:00,81.35,81.43,81.35,81.43,11235.0,75.2321,75.3061,75.2321,75.3061,11235.0
2018-01-05 13:45:00,81.41,81.48,81.41,81.42,3640.0,75.2876,75.3523,75.2876,75.2968,3640.0
2018-01-05 13:50:00,81.41,81.44,81.38,81.38,7100.0,75.2876,75.3153,75.2598,75.2598,7100.0
2018-01-05 13:55:00,81.4,81.42,81.32,81.33,6384.0,75.2783,75.2968,75.2043,75.2136,6384.0
2018-01-05 14:00:00,81.34,81.43,81.33,81.41,13159.0,75.2228,75.3061,75.2136,75.2876,13159.0
2018-01-05 14:05:00,81.42,81.42,81.33,81.35,2969.0,75.2968,75.2968,75.2136,75.2321,2969.0
2018-01-05 14:10:00,81.36,81.46,81.35,81.44,8300.0,75.2413,75.3338,75.2321,75.3153,8300.0
2018-01-05 14:15:00,81.44,81.47,81.38,81.41,7490.0,75.3153,75.3431,75.2598,75.2876,7490.0
2018-01-05 14:20:00,81.4,81.51,81.39,81.49,13681.0,75.2783,75.38,75.2691,75.3615,13681.0
2018-01-05 14:25:00,81.5,81.53,81.49,81.49,16597.0,75.3708,75.3985,75.3615,75.3615,16597.0
2018-01-05 14:30:00,81.51,81.53,81.48,81.52,11098.0,75.38,75.3985,75.3523,75.3893,11098.0
2018-01-05 14:35:00,81.51,81.53,81.5,81.52,7648.0,75.38,75.3985,75.3708,75.3893,7648.0
2018-01-05 14:40:00,81.5,81.5,81.4,81.4,12651.0,75.3708,75.3708,75.2783,75.2783,12651.0
2018-01-05 14:45:00,81.41,81.49,81.39,81.45,10730.0,75.2876,75.3615,75.2691,75.3246,10730.0
2018-01-05 14:50:00,81.46,81.57,81.44,81.49,9105.0,75.3338,75.4355,75.3153,75.3615,9105.0
2018-01-05 14:55:00,81.48,81.53,81.48,81.49,11046.0,75.3523,75.3985,75.3523,75.3615,11046.0
2018-01-05 15:00:00,81.48,81.53,81.46,81.53,11735.0,75.3523,75.3985,75.3338,75.3985,11735.0
2018-01-05 15:05:00,81.54,81.67,81.54,81.65,10712.0,75.4078,75.528,75.4078,75.5095,10712.0
2018-01-05 15:10:00,81.65,81.66,81.58,81.58,7586.0,75.5095,75.5188,75.4448,75.4448,7586.0
2018-01-05 15:15:00,81.58,81.61,81.54,81.54,9261.0,75.4448,75.4725,75.4078,75.4078,9261.0
2018-01-05 15:20:00,81.54,81.56,81.49,81.53,22075.0,75.4078,75.4263,75.3615,75.3985,22075.0
2018-01-05 15:25:00,81.53,81.54,81.45,81.53,16005.0,75.3985,75.4078,75.3246,75.3985,16005.0
2018-01-05 15:30:00,81.54,81.6,81.53,81.6,20508.0,75.4078,75.4633,75.3985,75.4633,20508.0
2018-01-05 15:35:00,81.61,81.71,81.61,81.64,25055.0,75.4725,75.565,75.4725,75.5003,25055.0
2018-01-05 15:40:00,81.65,81.68,81.63,81.68,31158.0,75.5095,75.5373,75.491,75.5373,31158.0
2018-01-05 15:45:00,81.69,81.8,81.69,81.79,68622.0,75.5465,75.6482,75.5465,75.639,68622.0
2018-01-05 15:50:00,81.79,82.03,81.79,81.91,104446.0,75.639,75.8609,75.639,75.75,104446.0
2018-01-05 15:55:00,81.9,81.98,81.86,81.94,137860.0,75.7407,75.8147,75.7037,75.7777,137860.0
2018-01-08 09:30:00,81.96,82.12,81.74,81.81,47752.0,75.7962,75.9442,75.5927,75.6575,47752.0
2018-01-08 09:35:00,81.79,81.87,81.52,81.74,15306.0,75.639,75.713,75.3893,75.5927,15306.0
2018-01-08 09:40:00,81.67,81.74,81.44,81.66,10053.0,75.528,75.5927,75.3153,75.5188,10053.0
2018-01-08 09:45:00,81.6,81.87,81.52,81.87,17079.0,75.4633,75.713,75.3893,75.713,17079.0
2018-01-08 09:50:00,81.86,81.86,81.35,81.41,16743.0,75.7037,75.7037,75.2321,75.2876,16743.0
2018-01-08 09:55:00,81.46,81.53,81.09,81.2,23008.0,75.3338,75.3985,74.9916,75.0934,23008.0
2018-01-08 10:00:00,81.25,81.48,81.2,81.34,12084.0,75.1396,75.3523,75.0934,75.2228,12084.0
2018-01-08 10:05:00,81.32,81.44,81.24,81.27,28781.0,75.2043,75.3153,75.1303,75.1581,28781.0
2018-01-08 10:10:00,81.21,81.32,81.06,81.15,17540.0,75.1026,75.2043,74.9639,75.0471,17540.0
2018-01-08 10:15:00,81.18,81.37,81.17,81.31,12570.0,75.0749,75.2506,75.0656,75.1951,12570.0
2018-01-08 10:20:00,81.33,81.36,81.2,81.32,12495.0,75.2136,75.2413,75.0934,75.2043,12495.0
2018-01-08 10:25:00,81.34,81.43,81.3,81.32,18635.0,75.2228,75.3061,75.1858,75.2043,18635.0
2018-01-08 10:30:00,81.32,81.41,81.28,81.41,13726.0,75.2043,75.2876,75.1673,75.2876,13726.0
2018-01-08 10:35:00,81.41,81.47,81.25,81.28,14364.0,75.2876,75.3431,75.1396,75.1673,14364.0
2018-01-08 10:40:00,81.28,81.3,81.08,81.11,14900.0,75.1673,75.1858,74.9824,75.0101,14900.0
2018-01-08 10:45:00,81.13,81.25,81.11,81.25,9972.0,75.0286,75.1396,75.0101,75.1396,9972.0
2018-01-08 10:50:00,81.25,81.43,81.24,81.43,8208.0,75.1396,75.3061,75.1303,75.3061,8208.0
2018-01-08 10:55:00,81.4,81.54,81.37,81.5,13718.0,75.2783,75.4078,75.2506,75.3708,13718.0
2018-01-08 11:00:00,81.48,81.48,81.33,81.43,17533.0,75.3523,75.3523,75.2136,75.3061,17533.0
2018-01-08 11:05:00,81.42,81.46,81.22,81.22,10323.0,75.2968,75.3338,75.1119,75.1119,10323.0
2018-01-08 11:10:00,81.23,81.28,81.11,81.12,11791.0,75.1211,75.1673,75.0101,75.0194,11791.0
2018-01-08 11:15:00,81.13,81.28,81.08,81.09,27014.0,75.0286,75.1673,74.9824,74.9916,27014.0
2018-01-08 11:20:00,81.11,81.23,81.1,81.1,9727.0,75.0101,75.1211,75.0009,75.0009,9727.0
2018-01-08 11:25:00,81.15,81.25,81.09,81.09,12858.0,75.0471,75.1396,74.9916,74.9916,12858.0
2018-01-08 11:30:00,81.1,81.22,81.1,81.2,7920.0,75.0009,75.1119,75.0009,75.0934,7920.0
2018-01-08 11:35:00,81.22,81.23,81.12,81.19,18668.0,75.1119,75.1211,75.0194,75.0841,18668.0
2018-01-08 11:40:00,81.2,81.25,81.15,81.17,17056.0,75.0934,75.1396,75.0471,75.0656,17056.0
2018-01-08 11:45:00,81.19,81.26,81.17,81.26,7479.0,75.0841,75.1488,75.0656,75.1488,7479.0
2018-01-08 11:50:00,81.26,81.58,81.26,81.58,17791.0,75.1488,75.4448,75.1488,75.4448,17791.0
2018-01-08 11:55:00,81.56,81.58,81.34,81.36,19242.0,75.4263,75.4448,75.2228,75.2413,19242.0
2018-01-08 12:00:00,81.36,81.39,81.32,81.36,31014.0,75.2413,75.2691,75.2043,75.2413,31014.0
2018-01-08 12:05:00,81.34,81.36,81.22,81.24,28645.0,75.2228,75.2413,75.1119,75.1303,28645.0
2018-01-08 12:10:00,81.24,81.28,81.13,81.18,44507.0,75.1303,75.1673,75.0286,75.0749,44507.0
2018-01-08 12:15:00,81.17,81.21,81.08,81.11,23429.0,75.0656,75.1026,74.9824,75.0101,23429.0
2018-01-08 12:20:00,81.11,81.17,81.09,81.15,12436.0,75.0101,75.0656,74.9916,75.0471,12436.0
2018-01-08 12:25:00,81.13,81.15,81.0,81.07,11332.0,75.0286,75.0471,74.9084,74.9731,11332.0
2018-01-08 12:30:00,81.07,81.1,80.97,81.0,11059.0,74.9731,75.0009,74.8807,74.9084,11059.0
2018-01-08 12:35:00,81.0,81.08,80.95,81.06,14747.0,74.9084,74.9824,74.8622,74.9639,14747.0
2018-01-08 12:40:00,81.07,81.27,81.06,81.22,7798.0,74.9731,75.1581,74.9639,75.1119,7798.0
2018-01-08 12:45:00,81.22,81.29,81.17,81.29,4720.0,75.1119,75.1766,75.0656,75.1766,4720.0
2018-01-08 12:50:00,81.28,81.38,81.26,81.38,10795.0,75.1673,75.2598,75.1488,75.2598,10795.0
2018-01-08 12:55:00,81.37,81.43,81.33,81.43,6242.0,75.2506,75.3061,75.2136,75.3061,6242.0
2018-01-08 13:00:00,81.44,81.51,81.44,81.48,8789.0,75.3153,75.38,75.3153,75.3523,8789.0
2018-01-08 13:05:00,81.48,81.57,81.47,81.56,7419.0,75.3523,75.4355,75.3431,75.4263,7419.0
2018-01-08 13:10:00,81.56,81.57,81.49,81.52,8216.0,75.4263,75.4355,75.3615,75.3893,8216.0
2018-01-08 13:15:00,81.51,81.64,81.5,81.61,13473.0,75.38,75.5003,75.3708,75.4725,13473.0
2018-01-08 13:20:00,81.62,81.62,81.56,81.57,7970.0,75.4818,75.4818,75.4263,75.4355,7970.0
2018-01-08 13:25:00,81.56,81.6,81.42,81.42,8377.0,75.4263,75.4633,75.2968,75.2968,8377.0
2018-01-08 13:30:00,81.39,81.44,81.36,81.4,4109.0,75.2691,75.3153,75.2413,75.2783,4109.0
2018-01-08 13:35:00,81.39,81.39,81.32,81.37,7491.0,75.2691,75.2691,75.2043,75.2506,7491.0
2018-01-08 13:40:00,81.37,81.38,81.27,81.27,6990.0,75.2506,75.2598,75.1581,75.1581,6990.0
2018-01-08 13:45:00,81.31,81.34,81.27,81.28,7312.0,75.1951,75.2228,75.1581,75.1673,7312.0
2018-01-08 13:50:00,81.28,81.32,81.24,81.24,13175.0,75.1673,75.2043,75.1303,75.1303,13175.0
2018-01-08 13:55:00,81.25,81.34,81.24,81.34,7387.0,75.1396,75.2228,75.1303,75.2228,7387.0
2018-01-08 14:00:00,81.34,81.35,81.21,81.22,13941.0,75.2228,75.2321,75.1026,75.1119,13941.0
2018-01-08 14:05:00,81.21,81.27,81.19,81.27,8661.0,75.1026,75.1581,75.0841,75.1581,8661.0
2018-01-08 14:10:00,81.28,81.29,81.22,81.24,12250.0,75.1673,75.1766,75.1119,75.1303,12250.0
2018-01-08 14:15:00,81.23,81.26,81.2,81.21,17564.0,75.1211,75.1488,75.0934,75.1026,17564.0
2018-01-08 14:20:00,81.22,81.24,81.18,81.18,6400.0,75.1119,75.1303,75.0749,75.0749,6400.0
2018-01-08 14:25:00,81.18,81.21,81.11,81.14,15530.0,75.0749,75.1026,75.0101,75.0379,15530.0
2018-01-08 14:30:00,81.15,81.18,81.12,81.15,9486.0,75.0471,75.0749,75.0194,75.0471,9486.0
2018-01-08 14:35:00,81.16,81.17,81.14,81.15,6207.0,75.0564,75.0656,75.0379,75.0471,6207.0
2018-01-08 14:40:00,81.14,81.21,81.14,81.2,13156.0,75.0379,75.1026,75.0379,75.0934,13156.0
2018-01-08 14:45:00,81.21,81.23,81.17,81.23,13863.0,75.1026,75.1211,75.0656,75.1211,13863.0
2018-01-08 14:50:00,81.23,81.26,81.18,81.2,16510.0,75.1211,75.1488,75.0749,75.0934,16510.0
2018-01-08 14:55:00,81.21,81.25,81.18,81.19,38357.0,75.1026,75.1396,75.0749,75.0841,38357.0
2018-01-08 15:00:00,81.2,81.21,81.1,81.13,19576.0,75.0934,75.1026,75.0009,75.0286,19576.0
2018-01-08 15:05:00,81.14,81.19,81.11,81.19,19456.0,75.0379,75.0841,75.0101,75.0841,19456.0
2018-01-08 15:10:00,81.2,81.2,81.09,81.09,12532.0,75.0934,75.0934,74.9916,74.9916,12532.0
2018-01-08 15:15:00,81.08,81.1,80.96,81.0,36840.0,74.9824,75.0009,74.8714,74.9084,36840.0
2018-01-08 15:20:00,81.01,81.02,80.91,80.93,20771.0,74.9176,74.9269,74.8252,74.8437,20771.0
2018-01-08 15:25:00,80.92,80.92,80.83,80.89,24525.0,74.8344,74.8344,74.7512,74.8067,24525.0
2018-01-08 15:30:00,80.9,80.97,80.89,80.94,33993.0,74.8159,74.8807,74.8067,74.8529,33993.0
2018-01-08 15:35:00,80.94,81.11,80.94,81.1,42582.0,74.8529,75.0101,74.8529,75.0009,42582.0
2018-01-08 15:40:00,81.09,81.14,81.06,81.07,37227.0,74.9916,75.0379,74.9639,74.9731,37227.0
2018-01-08 15:45:00,81.08,81.16,81.08,81.14,35700.0,74.9824,75.0564,74.9824,75.0379,35700.0
2018-01-08 15:50:00,81.14,81.31,81.13,81.25,68010.0,75.0379,75.1951,75.0286,75.1396,68010.0
2018-01-08 15:55:00,81.25,81.28,81.19,81.19,81691.0,75.1396,75.1673,75.0841,75.0841,81691.0
2018-01-09 09:30:00,81.11,81.17,80.62,80.85,30042.0,75.0101,75.0656,74.557,74.7697,30042.0
2018-01-09 09:35:00,80.77,81.03,80.62,80.93,16599.0,74.6957,74.9361,74.557,74.8437,16599.0
2018-01-09 09:40:00,80.79,80.91,80.62,80.63,21132.0,74.7142,74.8252,74.557,74.5662,21132.0
2018-01-09 09:45:00,80.64,80.78,80.41,80.41,19174.0,74.5755,74.7049,74.3628,74.3628,19174.0
2018-01-09 09:50:00,80.38,80.51,80.07,80.19,20317.0,74.335,74.4552,74.0483,74.1593,20317.0
2018-01-09 09:55:00,80.2,80.2,79.95,80.01,20087.0,74.1686,74.1686,73.9374,73.9929,20087.0
2018-01-09 10:00:00,80.02,80.17,79.99,80.01,21928.0,74.0021,74.1408,73.9744,73.9929,21928.0
2018-01-09 10:05:00,80.04,80.07,79.86,79.97,21122.0,74.0206,74.0483,73.8541,73.9559,21122.0
2018-01-09 10:10:00,79.95,80.07,79.85,79.85,20288.0,73.9374,74.0483,73.8449,73.8449,20288.0
2018-01-09 10:15:00,79.86,79.88,79.71,79.75,18817.0,73.8541,73.8726,73.7154,73.7524,18817.0
2018-01-09 10:20:00,79.77,80.01,79.74,80.0,30390.0,73.7709,73.9929,73.7432,73.9836,30390.0
2018-01-09 10:25:00,79.99,80.05,79.94,80.04,17775.0,73.9744,74.0298,73.9281,74.0206,17775.0
2018-01-09 10:30:00,80.06,80.1,79.9,79.91,17059.0,74.0391,74.0761,73.8911,73.9004,17059.0
2018-01-09 10:35:00,79.88,79.88,79.71,79.72,16676.0,73.8726,73.8726,73.7154,73.7247,16676.0
2018-01-09 10:40:00,79.72,79.91,79.72,79.91,18417.0,73.7247,73.9004,73.7247,73.9004,18417.0
2018-01-09 10:45:00,79.88,79.89,79.74,79.79,17299.0,73.8726,73.8819,73.7432,73.7894,17299.0
2018-01-09 10:50:00,79.79,79.79,79.57,79.66,16809.0,73.7894,73.7894,73.5859,73.6692,16809.0
2018-01-09 10:55:00,79.69,79.94,79.69,79.93,11595.0,73.6969,73.9281,73.6969,73.9189,11595.0
2018-01-09 11:00:00,79.95,79.99,79.8,79.85,14602.0,73.9374,73.9744,73.7986,73.8449,14602.0
2018-01-09 11:05:00,79.85,79.88,79.82,79.83,15582.0,73.8449,73.8726,73.8171,73.8264,15582.0
2018-01-09 11:10:00,79.83,80.05,79.83,79.97,20506.0,73.8264,74.0298,73.8264,73.9559,20506.0
2018-01-09 11:15:00,79.98,80.1,79.98,80.07,12367.0,73.9651,74.0761,73.9651,74.0483,12367.0
2018-01-09 11:20:00,80.07,80.09,80.01,80.05,9394.0,74.0483,74.0668,73.9929,74.0298,9394.0
2018-01-09 11:25:00,80.04,80.05,79.99,80.01,9213.0,74.0206,74.0298,73.9744,73.9929,9213.0
2018-01-09 11:30:00,80.0,80.02,79.96,80.02,15080.0,73.9836,74.0021,73.9466,74.0021,15080.0
2018-01-09 11:35:00,80.0,80.04,79.97,80.03,14138.0,73.9836,74.0206,73.9559,74.0113,14138.0
2018-01-09 11:40:00,80.03,80.05,79.96,80.0,9428.0,74.0113,74.0298,73.9466,73.9836,9428.0
2018-01-09 11:45:00,80.01,80.05,80.0,80.03,10066.0,73.9929,74.0298,73.9836,74.0113,10066.0
2018-01-09 11:50:00,80.05,80.08,80.02,80.03,12467.0,74.0298,74.0576,74.0021,74.0113,12467.0
2018-01-09 11:55:00,80.03,80.05,80.0,80.04,8598.0,74.0113,74.0298,73.9836,74.0206,8598.0
2018-01-09 12:00:00,80.04,80.06,80.0,80.06,8961.0,74.0206,74.0391,73.9836,74.0391,8961.0
2018-01-09 12:05:00,80.04,80.04,79.91,80.02,9014.0,74.0206,74.0206,73.9004,74.0021,9014.0
2018-01-09 12:10:00,80.02,80.06,80.02,80.04,4630.0,74.0021,74.0391,74.0021,74.0206,4630.0
2018-01-09 12:15:00,80.05,80.06,79.92,79.92,8205.0,74.0298,74.0391,73.9096,73.9096,8205.0
2018-01-09 12:20:00,79.95,79.95,79.89,79.89,7048.0,73.9374,73.9374,73.8819,73.8819,7048.0
2018-01-09 12:25:00,79.92,79.97,79.89,79.97,10365.0,73.9096,73.9559,73.8819,73.9559,10365.0
2018-01-09 12:30:00,79.96,79.97,79.92,79.95,10208.0,73.9466,73.9559,73.9096,73.9374,10208.0
2018-01-09 12:35:00,79.96,80.06,79.95,80.05,8851.0,73.9466,74.0391,73.9374,74.0298,8851.0
2018-01-09 12:40:00,80.05,80.06,79.98,80.02,12832.0,74.0298,74.0391,73.9651,74.0021,12832.0
2018-01-09 12:45:00,80.04,80.05,80.03,80.04,3539.0,74.0206,74.0298,74.0113,74.0206,3539.0
2018-01-09 12:50:00,80.04,80.05,79.99,79.99,15720.0,74.0206,74.0298,73.9744,73.9744,15720.0
2018-01-09 12:55:00,79.98,80.03,79.97,79.99,6410.0,73.9651,74.0113,73.9559,73.9744,6410.0
2018-01-09 13:00:00,80.02,80.06,80.02,80.05,13073.0,74.0021,74.0391,74.0021,74.0298,13073.0
2018-01-09 13:05:00,80.06,80.2,80.06,80.17,11007.0,74.0391,74.1686,74.0391,74.1408,11007.0
2018-01-09 13:10:00,80.18,80.18,80.09,80.09,5875.0,74.1501,74.1501,74.0668,74.0668,5875.0
2018-01-09 13:15:00,80.11,80.11,80.03,80.04,7710.0,74.0853,74.0853,74.0113,74.0206,7710.0
2018-01-09 13:20:00,80.04,80.05,79.95,80.03,12473.0,74.0206,74.0298,73.9374,74.0113,12473.0
2018-01-09 13:25:00,80.06,80.1,80.05,80.08,7147.0,74.0391,74.0761,74.0298,74.0576,7147.0
2018-01-09 13:30:00,80.1,80.11,80.03,80.07,6739.0,74.0761,74.0853,74.0113,74.0483,6739.0
2018-01-09 13:35:00,80.08,80.09,80.04,80.05,7755.0,74.0576,74.0668,74.0206,74.0298,7755.0
2018-01-09 13:40:00,80.04,80.17,80.04,80.15,7178.0,74.0206,74.1408,74.0206,74.1223,7178.0
2018-01-09 13:45:00,80.17,80.17,80.12,80.14,7879.0,74.1408,74.1408,74.0946,74.1131,7879.0
2018-01-09 13:50:00,80.13,80.13,80.09,80.12,6367.0,74.1038,74.1038,74.0668,74.0946,6367.0
2018-01-09 13:55:00,80.12,80.24,80.12,80.22,17460.0,74.0946,74.2056,74.0946,74.1871,17460.0
2018-01-09 14:00:00,80.21,80.37,80.21,80.35,10138.0,74.1778,74.3258,74.1778,74.3073,10138.0
2018-01-09 14:05:00,80.34,80.35,80.3,80.3,6270.0,74.298,74.3073,74.261,74.261,6270.0
2018-01-09 14:10:00,80.29,80.35,80.29,80.32,8490.0,74.2518,74.3073,74.2518,74.2795,8490.0
2018-01-09 14:15:00,80.34,80.34,80.21,80.26,11744.0,74.298,74.298,74.1778,74.224,11744.0
2018-01-09 14:20:00,80.25,80.27,80.18,80.18,10516.0,74.2148,74.2333,74.1501,74.1501,10516.0
2018-01-09 14:25:00,80.19,80.22,80.19,80.19,9352.0,74.1593,74.1871,74.1593,74.1593,9352.0
2018-01-09 14:30:00,80.19,80.24,80.19,80.24,10142.0,74.1593,74.2056,74.1593,74.2056,10142.0
2018-01-09 14:35:00,80.23,80.33,80.23,80.32,9173.0,74.1963,74.2888,74.1963,74.2795,9173.0
2018-01-09 14:40:00,80.31,80.35,80.2,80.23,22895.0,74.2703,74.3073,74.1686,74.1963,22895.0
2018-01-09 14:45:00,80.23,80.26,80.2,80.21,7925.0,74.1963,74.224,74.1686,74.1778,7925.0
2018-01-09 14:50:00,80.23,80.26,80.22,80.23,7843.0,74.1963,74.224,74.1871,74.1963,7843.0
2018-01-09 14:55:00,80.23,80.31,80.23,80.31,7023.0,74.1963,74.2703,74.1963,74.2703,7023.0
2018-01-09 15:00:00,80.3,80.3,80.22,80.23,7700.0,74.261,74.261,74.1871,74.1963,7700.0
2018-01-09 15:05:00,80.23,80.3,80.23,80.29,8776.0,74.1963,74.261,74.1963,74.2518,8776.0
2018-01-09 15:10:00,80.29,80.35,80.28,80.34,5852.0,74.2518,74.3073,74.2425,74.298,5852.0
2018-01-09 15:15:00,80.34,80.43,80.34,80.42,9637.0,74.298,74.3813,74.298,74.372,9637.0
2018-01-09 15:20:00,80.42,80.44,80.4,80.44,10177.0,74.372,74.3905,74.3535,74.3905,10177.0
2018-01-09 15:25:00,80.44,80.45,80.4,80.41,6845.0,74.3905,74.3998,74.3535,74.3628,6845.0
2018-01-09 15:30:00,80.41,80.58,80.41,80.58,18520.0,74.3628,74.52,74.3628,74.52,18520.0
2018-01-09 15:35:00,80.56,80.67,80.55,80.67,22673.0,74.5015,74.6032,74.4922,74.6032,22673.0
2018-01-09 15:40:00,80.66,80.69,80.6,80.65,19124.0,74.594,74.6217,74.5385,74.5847,19124.0
2018-01-09 15:45:00,80.65,80.65,80.48,80.48,34766.0,74.5847,74.5847,74.4275,74.4275,34766.0
2018-01-09 15:50:00,80.49,80.65,80.49,80.53,67469.0,74.4368,74.5847,74.4368,74.4737,67469.0
2018-01-09 15:55:00,80.53,80.58,80.4,80.5,139053.0,74.4737,74.52,74.3535,74.446,139053.0
2018-01-10 09:30:00,80.38,80.47,80.03,80.12,30707.0,74.335,74.4183,74.0113,74.0946,30707.0
2018-01-10 09:35:00,80.17,80.4,80.03,80.27,18080.0,74.1408,74.3535,74.0113,74.2333,18080.0
2018-01-10 09:40:00,80.3,80.63,80.29,80.63,7789.0,74.261,74.5662,74.2518,74.5662,7789.0
2018-01-10 09:45:00,80.61,80.62,80.39,80.44,8254.0,74.5477,74.557,74.3443,74.3905,8254.0
2018-01-10 09:50:00,80.41,80.43,80.11,80.21,9738.0,74.3628,74.3813,74.0853,74.1778,9738.0
2018-01-10 09:55:00,80.16,80.42,80.06,80.28,13374.0,74.1316,74.372,74.0391,74.2425,13374.0
2018-01-10 10:00:00,80.19,80.19,79.92,80.09,12743.0,74.1593,74.1593,73.9096,74.0668,12743.0
2018-01-10 10:05:00,80.13,80.13,80.03,80.04,12490.0,74.1038,74.1038,74.0113,74.0206,12490.0
2018-01-10 10:10:00,80.02,80.15,79.95,80.15,13675.0,74.0021,74.1223,73.9374,74.1223,13675.0
2018-01-10 10:15:00,80.19,80.35,80.19,80.28,11389.0,74.1593,74.3073,74.1593,74.2425,11389.0
2018-01-10 10:20:00,80.3,80.45,80.27,80.44,13137.0,74.261,74.3998,74.2333,74.3905,13137.0
2018-01-10 10:25:00,80.47,80.47,80.31,80.39,8001.0,74.4183,74.4183,74.2703,74.3443,8001.0
2018-01-10 10:30:00,80.37,80.7,80.37,80.63,12414.0,74.3258,74.631,74.3258,74.5662,12414.0
2018-01-10 10:35:00,80.66,80.84,80.6,80.75,24963.0,74.594,74.7604,74.5385,74.6772,24963.0
2018-01-10 10:40:00,80.78,80.82,80.69,80.73,12144.0,74.7049,74.7419,74.6217,74.6587,12144.0
2018-01-10 10:45:00,80.75,80.77,80.65,80.65,10300.0,74.6772,74.6957,74.5847,74.5847,10300.0
2018-01-10 10:50:00,80.67,80.96,80.67,80.95,11744.0,74.6032,74.8714,74.6032,74.8622,11744.0
2018-01-10 10:55:00,80.97,80.97,80.83,80.87,9709.0,74.8807,74.8807,74.7512,74.7882,9709.0
2018-01-10 11:00:00,80.84,81.07,80.84,81.06,12835.0,74.7604,74.9731,74.7604,74.9639,12835.0
2018-01-10 11:05:00,81.08,81.21,81.06,81.16,17242.0,74.9824,75.1026,74.9639,75.0564,17242.0
2018-01-10 11:10:00,81.19,81.19,81.06,81.06,9602.0,75.0841,75.0841,74.9639,74.9639,9602.0
2018-01-10 11:15:00,81.07,81.07,81.0,81.02,6862.0,74.9731,74.9731,74.9084,74.9269,6862.0
2018-01-10 11:20:00,81.01,81.03,80.92,80.94,8958.0,74.9176,74.9361,74.8344,74.8529,8958.0
2018-01-10 11:25:00,80.93,81.01,80.92,80.94,8666.0,74.8437,74.9176,74.8344,74.8529,8666.0
2018-01-10 11:30:00,80.95,80.95,80.81,80.85,6971.0,74.8622,74.8622,74.7327,74.7697,6971.0
2018-01-10 11:35:00,80.88,80.98,80.86,80.94,11691.0,74.7974,74.8899,74.7789,74.8529,11691.0
2018-01-10 11:40:00,80.97,80.98,80.83,80.85,16300.0,74.8807,74.8899,74.7512,74.7697,16300.0
2018-01-10 11:45:00,80.85,80.91,80.81,80.87,29753.0,74.7697,74.8252,74.7327,74.7882,29753.0
2018-01-10 11:50:00,80.86,80.96,80.85,80.93,18269.0,74.7789,74.8714,74.7697,74.8437,18269.0
2018-01-10 11:55:00,80.95,80.95,80.83,80.87,21777.0,74.8622,74.8622,74.7512,74.7882,21777.0
2018-01-10 12:00:00,80.87,80.89,80.75,80.82,25974.0,74.7882,74.8067,74.6772,74.7419,25974.0
2018-01-10 12:05:00,80.82,80.88,80.76,80.78,11761.0,74.7419,74.7974,74.6864,74.7049,11761.0
2018-01-10 12:10:00,80.77,80.79,80.73,80.73,10455.0,74.6957,74.7142,74.6587,74.6587,10455.0
2018-01-10 12:15:00,80.73,80.75,80.68,80.74,7043.0,74.6587,74.6772,74.6125,74.668,7043.0
2018-01-10 12:20:00,80.74,80.76,80.7,80.74,22804.0,74.668,74.6864,74.631,74.668,22804.0
2018-01-10 12:25:00,80.75,80.8,80.69,80.76,17138.0,74.6772,74.7234,74.6217,74.6864,17138.0
2018-01-10 12:30:00,80.75,80.78,80.69,80.75,24610.0,74.6772,74.7049,74.6217,74.6772,24610.0
2018-01-10 12:35:00,80.77,80.8,80.67,80.75,20517.0,74.6957,74.7234,74.6032,74.6772,20517.0
2018-01-10 12:40:00,80.77,80.77,80.63,80.72,23564.0,74.6957,74.6957,74.5662,74.6495,23564.0
2018-01-10 12:45:00,80.72,80.73,80.65,80.7,17827.0,74.6495,74.6587,74.5847,74.631,17827.0
2018-01-10 12:50:00,80.7,80.74,80.7,80.7,22028.0,74.631,74.668,74.631,74.631,22028.0
2018-01-10 12:55:00,80.7,80.73,80.65,80.65,24659.0,74.631,74.6587,74.5847,74.5847,24659.0
2018-01-10 13:00:00,80.66,80.67,80.52,80.52,33444.0,74.594,74.6032,74.4645,74.4645,33444.0
2018-01-10 13:05:00,80.52,80.52,80.44,80.48,17955.0,74.4645,74.4645,74.3905,74.4275,17955.0
2018-01-10 13:10:00,80.48,80.55,80.46,80.51,8943.0,74.4275,74.4922,74.409,74.4552,8943.0
2018-01-10 13:15:00,80.52,80.67,80.5,80.61,7452.0,74.4645,74.6032,74.446,74.5477,7452.0
2018-01-10 13:20:00,80.65,80.7,80.57,80.61,8740.0,74.5847,74.631,74.5107,74.5477,8740.0
2018-01-10 13:25:00,80.61,80.62,80.52,80.58,9817.0,74.5477,74.557,74.4645,74.52,9817.0
2018-01-10 13:30:00,80.61,80.61,80.52,80.58,6770.0,74.5477,74.5477,74.4645,74.52,6770.0
2018-01-10 13:35:00,80.57,80.6,80.54,80.55,7913.0,74.5107,74.5385,74.483,74.4922,7913.0
2018-01-10 13:40:00,80.57,80.58,80.51,80.57,7881.0,74.5107,74.52,74.4552,74.5107,7881.0
2018-01-10 13:45:00,80.57,80.59,80.54,80.57,5542.0,74.5107,74.5292,74.483,74.5107,5542.0
2018-01-10 13:50:00,80.57,80.63,80.56,80.6,13950.0,74.5107,74.5662,74.5015,74.5385,13950.0
2018-01-10 13:55:00,80.62,80.63,80.49,80.55,28329.0,74.557,74.5662,74.4368,74.4922,28329.0
2018-01-10 14:00:00,80.56,80.61,80.54,80.58,10451.0,74.5015,74.5477,74.483,74.52,10451.0
2018-01-10 14:05:00,80.59,80.59,80.5,80.5,5415.0,74.5292,74.5292,74.446,74.446,5415.0
2018-01-10 14:10:00,80.49,80.49,80.4,80.42,12613.0,74.4368,74.4368,74.3535,74.372,12613.0
2018-01-10 14:15:00,80.42,80.45,80.37,80.39,7114.0,74.372,74.3998,74.3258,74.3443,7114.0
2018-01-10 14:20:00,80.4,80.56,80.39,80.5,12449.0,74.3535,74.5015,74.3443,74.446,12449.0
2018-01-10 14:25:00,80.5,80.52,80.47,80.48,6535.0,74.446,74.4645,74.4183,74.4275,6535.0
2018-01-10 14:30:00,80.47,80.49,80.37,80.37,22411.0,74.4183,74.4368,74.3258,74.3258,22411.0
2018-01-10 14:35:00,80.39,80.41,80.3,80.31,21915.0,74.3443,74.3628,74.261,74.2703,21915.0
2018-01-10 14:40:00,80.3,80.34,80.28,80.33,13563.0,74.261,74.298,74.2425,74.2888,13563.0
2018-01-10 14:45:00,80.34,80.35,80.3,80.33,13861.0,74.298,74.3073,74.261,74.2888,13861.0
2018-01-10 14:50:00,80.34,80.48,80.34,80.45,14012.0,74.298,74.4275,74.298,74.3998,14012.0
2018-01-10 14:55:00,80.44,80.44,80.36,80.36,12990.0,74.3905,74.3905,74.3165,74.3165,12990.0
2018-01-10 15:00:00,80.38,80.41,80.36,80.37,22915.0,74.335,74.3628,74.3165,74.3258,22915.0
2018-01-10 15:05:00,80.37,80.45,80.37,80.44,54050.0,74.3258,74.3998,74.3258,74.3905,54050.0
2018-01-10 15:10:00,80.44,80.53,80.44,80.53,15734.0,74.3905,74.4737,74.3905,74.4737,15734.0
2018-01-10 15:15:00,80.53,80.61,80.52,80.57,14194.0,74.4737,74.5477,74.4645,74.5107,14194.0
2018-01-10 15:20:00,80.57,80.68,80.54,80.64,20239.0,74.5107,74.6125,74.483,74.5755,20239.0
2018-01-10 15:25:00,80.64,80.78,80.64,80.76,17911.0,74.5755,74.7049,74.5755,74.6864,17911.0
2018-01-10 15:30:00,80.75,80.81,80.72,80.81,25112.0,74.6772,74.7327,74.6495,74.7327,25112.0
2018-01-10 15:35:00,80.82,80.92,80.8,80.87,25931.0,74.7419,74.8344,74.7234,74.7882,25931.0
2018-01-10 15:40:00,80.86,80.87,80.78,80.78,28235.0,74.7789,74.7882,74.7049,74.7049,28235.0
2018-01-10 15:45:00,80.78,80.78,80.73,80.76,32921.0,74.7049,74.7049,74.6587,74.6864,32921.0
2018-01-10 15:50:00,80.77,80.78,80.68,80.73,53911.0,74.6957,74.7049,74.6125,74.6587,53911.0
2018-01-10 15:55:00,80.73,80.75,80.66,80.68,113992.0,74.6587,74.6772,74.594,74.6125,113992.0
2018-01-11 09:30:00,80.96,80.99,80.38,80.42,30047.0,74.8714,74.8992,74.335,74.372,30047.0
2018-01-11 09:35:00,80.4,80.81,80.39,80.66,27685.0,74.3535,74.7327,74.3443,74.594,27685.0
2018-01-11 09:40:00,80.7,80.81,80.6,80.7,14516.0,74.631,74.7327,74.5385,74.631,14516.0
2018-01-11 09:45:00,80.73,80.76,80.63,80.69,10564.0,74.6587,74.6864,74.5662,74.6217,10564.0
2018-01-11 09:50:00,80.74,80.86,80.69,80.86,10100.0,74.668,74.7789,74.6217,74.7789,10100.0
2018-01-11 09:55:00,80.82,80.96,80.76,80.96,10608.0,74.7419,74.8714,74.6864,74.8714,10608.0
2018-01-11 10:00:00,80.91,81.02,80.86,80.87,11654.0,74.8252,74.9269,74.7789,74.7882,11654.0
2018-01-11 10:05:00,80.87,81.1,80.86,81.0,13933.0,74.7882,75.0009,74.7789,74.9084,13933.0
2018-01-11 10:10:00,81.0,81.01,80.87,80.99,21325.0,74.9084,74.9176,74.7882,74.8992,21325.0
2018-01-11 10:15:00,80.98,81.04,80.81,81.02,30514.0,74.8899,74.9454,74.7327,74.9269,30514.0
2018-01-11 10:20:00,81.01,81.03,80.89,80.93,16621.0,74.9176,74.9361,74.8067,74.8437,16621.0
2018-01-11 10:25:00,80.92,81.0,80.89,80.97,16441.0,74.8344,74.9084,74.8067,74.8807,16441.0
2018-01-11 10:30:00,80.97,81.19,80.93,81.05,43139.0,74.8807,75.0841,74.8437,74.9546,43139.0
2018-01-11 10:35:00,81.04,81.19,81.01,81.17,25323.0,74.9454,75.0841,74.9176,75.0656,25323.0
2018-01-11 10:40:00,81.15,81.16,81.0,81.11,22516.0,75.0471,75.0564,74.9084,75.0101,22516.0
2018-01-11 10:45:00,81.11,81.16,81.07,81.07,14185.0,75.0101,75.0564,74.9731,74.9731,14185.0
2018-01-11 10:50:00,81.09,81.29,81.07,81.23,15386.0,74.9916,75.1766,74.9731,75.1211,15386.0
2018-01-11 10:55:00,81.25,81.26,81.17,81.17,15136.0,75.1396,75.1488,75.0656,75.0656,15136.0
2018-01-11 11:00:00,81.16,81.23,81.12,81.2,8888.0,75.0564,75.1211,75.0194,75.0934,8888.0
2018-01-11 11:05:00,81.2,81.33,81.19,81.28,11712.0,75.0934,75.2136,75.0841,75.1673,11712.0
2018-01-11 11:10:00,81.3,81.3,81.2,81.21,5008.0,75.1858,75.1858,75.0934,75.1026,5008.0
2018-01-11 11:15:00,81.21,81.21,81.1,81.16,10691.0,75.1026,75.1026,75.0009,75.0564,10691.0
2018-01-11 11:20:00,81.14,81.21,81.07,81.17,13597.0,75.0379,75.1026,74.9731,75.0656,13597.0
2018-01-11 11:25:00,81.16,81.17,81.04,81.07,8566.0,75.0564,75.0656,74.9454,74.9731,8566.0
2018-01-11 11:30:00,81.09,81.12,80.99,80.99,9166.0,74.9916,75.0194,74.8992,74.8992,9166.0
2018-01-11 11:35:00,80.99,81.02,80.96,81.02,6200.0,74.8992,74.9269,74.8714,74.9269,6200.0
2018-01-11 11:40:00,81.04,81.1,80.98,81.02,22300.0,74.9454,75.0009,74.8899,74.9269,22300.0
2018-01-11 11:45:00,81.02,81.18,81.02,81.16,21785.0,74.9269,75.0749,74.9269,75.0564,21785.0
2018-01-11 11:50:00,81.15,81.18,81.08,81.12,39840.0,75.0471,75.0749,74.9824,75.0194,39840.0
2018-01-11 11:55:00,81.11,81.14,81.05,81.07,23644.0,75.0101,75.0379,74.9546,74.9731,23644.0
2018-01-11 12:00:00,81.06,81.2,81.02,81.15,20668.0,74.9639,75.0934,74.9269,75.0471,20668.0
2018-01-11 12:05:00,81.14,81.15,81.07,81.15,5477.0,75.0379,75.0471,74.9731,75.0471,5477.0
2018-01-11 12:10:00,81.18,81.21,81.15,81.17,8343.0,75.0749,75.1026,75.0471,75.0656,8343.0
2018-01-11 12:15:00,81.17,81.19,81.13,81.13,8847.0,75.0656,75.0841,75.0286,75.0286,8847.0
2018-01-11 12:20:00,81.16,81.24,81.16,81.23,7292.0,75.0564,75.1303,75.0564,75.1211,7292.0
2018-01-11 12:25:00,81.24,81.27,81.18,81.25,11109.0,75.1303,75.1581,75.0749,75.1396,11109.0
2018-01-11 12:30:00,81.26,81.39,81.21,81.34,14059.0,75.1488,75.2691,75.1026,75.2228,14059.0
2018-01-11 12:35:00,81.35,81.37,81.27,81.37,10317.0,75.2321,75.2506,75.1581,75.2506,10317.0
2018-01-11 12:40:00,81.36,81.38,81.34,81.38,5600.0,75.2413,75.2598,75.2228,75.2598,5600.0
2018-01-11 12:45:00,81.34,81.41,81.34,81.4,5590.0,75.2228,75.2876,75.2228,75.2783,5590.0
2018-01-11 12:50:00,81.4,81.48,81.36,81.48,9183.0,75.2783,75.3523,75.2413,75.3523,9183.0
2018-01-11 12:55:00,81.44,81.53,81.44,81.51,6654.0,75.3153,75.3985,75.3153,75.38,6654.0
2018-01-11 13:00:00,81.49,81.69,81.49,81.65,14496.0,75.3615,75.5465,75.3615,75.5095,14496.0
2018-01-11 13:05:00,81.64,81.68,81.62,81.67,14020.0,75.5003,75.5373,75.4818,75.528,14020.0
2018-01-11 13:10:00,81.65,81.75,81.61,81.67,7974.0,75.5095,75.602,75.4725,75.528,7974.0
2018-01-11 13:15:00,81.67,81.69,81.6,81.63,8435.0,75.528,75.5465,75.4633,75.491,8435.0
2018-01-11 13:20:00,81.62,81.69,81.6,81.66,12181.0,75.4818,75.5465,75.4633,75.5188,12181.0
2018-01-11 13:25:00,81.65,81.75,81.65,81.72,4851.0,75.5095,75.602,75.5095,75.5743,4851.0
2018-01-11 13:30:00,81.72,81.75,81.69,81.71,9533.0,75.5743,75.602,75.5465,75.565,9533.0
2018-01-11 13:35:00,81.71,81.76,81.69,81.7,7413.0,75.565,75.6112,75.5465,75.5558,7413.0
2018-01-11 13:40:00,81.7,81.76,81.67,81.72,6240.0,75.5558,75.6112,75.528,75.5743,6240.0
2018-01-11 13:45:00,81.75,81.79,81.7,81.78,11208.0,75.602,75.639,75.5558,75.6297,11208.0
2018-01-11 13:50:00,81.76,81.78,81.71,81.72,7685.0,75.6112,75.6297,75.565,75.5743,7685.0
2018-01-11 13:55:00,81.71,81.76,81.71,81.76,18252.0,75.565,75.6112,75.565,75.6112,18252.0
2018-01-11 14:00:00,81.75,81.83,81.75,81.82,11087.0,75.602,75.676,75.602,75.6667,11087.0
2018-01-11 14:05:00,81.82,81.96,81.82,81.91,29340.0,75.6667,75.7962,75.6667,75.75,29340.0
2018-01-11 14:10:00,81.9,81.9,81.85,81.9,4750.0,75.7407,75.7407,75.6945,75.7407,4750.0
2018-01-11 14:15:00,81.91,81.93,81.82,81.82,10256.0,75.75,75.7685,75.6667,75.6667,10256.0
2018-01-11 14:20:00,81.82,81.98,81.8,81.98,6628.0,75.6667,75.8147,75.6482,75.8147,6628.0
2018-01-11 14:25:00,81.95,81.95,81.85,81.85,10127.0,75.787,75.787,75.6945,75.6945,10127.0
2018-01-11 14:30:00,81.87,81.9,81.84,81.9,7638.0,75.713,75.7407,75.6852,75.7407,7638.0
2018-01-11 14:35:00,81.92,81.94,81.88,81.9,10733.0,75.7592,75.7777,75.7222,75.7407,10733.0
2018-01-11 14:40:00,81.87,81.89,81.81,81.84,14165.0,75.713,75.7315,75.6575,75.6852,14165.0
2018-01-11 14:45:00,81.84,81.85,81.79,81.83,8956.0,75.6852,75.6945,75.639,75.676,8956.0
2018-01-11 14:50:00,81.84,81.95,81.83,81.93,11022.0,75.6852,75.787,75.676,75.7685,11022.0
2018-01-11 14:55:00,81.92,81.96,81.9,81.95,7000.0,75.7592,75.7962,75.7407,75.787,7000.0
2018-01-11 15:00:00,81.95,82.08,81.94,82.08,12682.0,75.787,75.9072,75.7777,75.9072,12682.0
2018-01-11 15:05:00,82.07,82.14,82.05,82.12,12237.0,75.8979,75.9627,75.8794,75.9442,12237.0
2018-01-11 15:10:00,82.13,82.17,82.09,82.17,12078.0,75.9534,75.9904,75.9164,75.9904,12078.0
2018-01-11 15:15:00,82.19,82.22,82.15,82.16,13202.0,76.0089,76.0366,75.9719,75.9812,13202.0
2018-01-11 15:20:00,82.17,82.2,82.13,82.17,17247.0,75.9904,76.0182,75.9534,75.9904,17247.0
2018-01-11 15:25:00,82.19,82.21,82.1,82.13,18000.0,76.0089,76.0274,75.9257,75.9534,18000.0
2018-01-11 15:30:00,82.13,82.15,82.0,82.0,38695.0,75.9534,75.9719,75.8332,75.8332,38695.0
2018-01-11 15:35:00,82.01,82.06,81.99,82.03,47971.0,75.8424,75.8887,75.8239,75.8609,47971.0
2018-01-11 15:40:00,82.02,82.04,81.98,81.99,26281.0,75.8517,75.8702,75.8147,75.8239,26281.0
2018-01-11 15:45:00,82.0,82.14,81.99,82.14,63861.0,75.8332,75.9627,75.8239,75.9627,63861.0
2018-01-11 15:50:00,82.14,82.57,82.14,82.54,140144.0,75.9627,76.3603,75.9627,76.3326,140144.0
2018-01-11 15:55:00,82.54,82.62,82.49,82.56,234308.0,76.3326,76.4066,76.2863,76.3511,234308.0
2018-01-12 09:30:00,82.92,83.79,82.81,83.42,55528.0,76.684,77.4886,76.5823,77.1464,55528.0
2018-01-12 09:35:00,83.36,83.67,83.1,83.4,29595.0,77.0909,77.3776,76.8505,77.1279,29595.0
2018-01-12 09:40:00,83.41,83.72,83.21,83.67,37594.0,77.1372,77.4238,76.9522,77.3776,37594.0
2018-01-12 09:45:00,83.64,83.66,83.43,83.56,23336.0,77.3499,77.3684,77.1557,77.2759,23336.0
2018-01-12 09:50:00,83.51,83.75,83.49,83.74,33620.0,77.2296,77.4516,77.2111,77.4423,33620.0
2018-01-12 09:55:00,83.75,83.9,83.61,83.65,40067.0,77.4516,77.5903,77.3221,77.3591,40067.0
2018-01-12 10:00:00,83.63,83.93,83.54,83.87,16397.0,77.3406,77.618,77.2574,77.5626,16397.0
2018-01-12 10:05:00,83.92,83.92,83.44,83.49,35216.0,77.6088,77.6088,77.1649,77.2111,35216.0
2018-01-12 10:10:00,83.47,83.58,83.45,83.55,12091.0,77.1926,77.2944,77.1741,77.2666,12091.0
2018-01-12 10:15:00,83.53,83.63,83.31,83.42,26494.0,77.2481,77.3406,77.0447,77.1464,26494.0
2018-01-12 10:20:00,83.45,83.47,83.26,83.28,16684.0,77.1741,77.1926,76.9984,77.0169,16684.0
2018-01-12 10:25:00,83.27,83.38,83.25,83.38,11528.0,77.0077,77.1094,76.9892,77.1094,11528.0
2018-01-12 10:30:00,83.42,83.54,83.38,83.53,12163.0,77.1464,77.2574,77.1094,77.2481,12163.0
2018-01-12 10:35:00,83.55,83.63,83.47,83.53,14232.0,77.2666,77.3406,77.1926,77.2481,14232.0
2018-01-12 10:40:00,83.53,83.61,83.51,83.52,13518.0,77.2481,77.3221,77.2296,77.2389,13518.0
2018-01-12 10:45:00,83.51,83.76,83.51,83.75,17279.0,77.2296,77.4608,77.2296,77.4516,17279.0
2018-01-12 10:50:00,83.75,83.79,83.59,83.7,17145.0,77.4516,77.4886,77.3036,77.4053,17145.0
2018-01-12 10:55:00,83.7,83.74,83.67,83.74,15725.0,77.4053,77.4423,77.3776,77.4423,15725.0
2018-01-12 11:00:00,83.73,83.74,83.66,83.66,12896.0,77.4331,77.4423,77.3684,77.3684,12896.0
2018-01-12 11:05:00,83.7,83.78,83.7,83.72,13416.0,77.4053,77.4793,77.4053,77.4238,13416.0
2018-01-12 11:10:00,83.71,83.74,83.64,83.64,18149.0,77.4146,77.4423,77.3499,77.3499,18149.0
2018-01-12 11:15:00,83.64,83.7,83.6,83.67,9696.0,77.3499,77.4053,77.3129,77.3776,9696.0
2018-01-12 11:20:00,83.65,83.76,83.63,83.74,15007.0,77.3591,77.4608,77.3406,77.4423,15007.0
2018-01-12 11:25:00,83.74,83.81,83.7,83.79,11900.0,77.4423,77.5071,77.4053,77.4886,11900.0
2018-01-12 11:30:00,83.78,83.82,83.74,83.8,11692.0,77.4793,77.5163,77.4423,77.4978,11692.0
2018-01-12 11:35:00,83.81,83.84,83.65,83.7,14174.0,77.5071,77.5348,77.3591,77.4053,14174.0
2018-01-12 11:40:00,83.67,83.74,83.64,83.74,7500.0,77.3776,77.4423,77.3499,77.4423,7500.0
2018-01-12 11:45:00,83.7,83.73,83.65,83.68,10015.0,77.4053,77.4331,77.3591,77.3868,10015.0
2018-01-12 11:50:00,83.7,83.73,83.65,83.65,14104.0,77.4053,77.4331,77.3591,77.3591,14104.0
2018-01-12 11:55:00,83.69,83.76,83.67,83.7,12759.0,77.3961,77.4608,77.3776,77.4053,12759.0
2018-01-12 12:00:00,83.73,83.76,83.68,83.71,7512.0,77.4331,77.4608,77.3868,77.4146,7512.0
2018-01-12 12:05:00,83.68,83.72,83.59,83.6,10892.0,77.3868,77.4238,77.3036,77.3129,10892.0
2018-01-12 12:10:00,83.6,83.6,83.5,83.5,11937.0,77.3129,77.3129,77.2204,77.2204,11937.0
2018-01-12 12:15:00,83.5,83.56,83.47,83.5,12055.0,77.2204,77.2759,77.1926,77.2204,12055.0
2018-01-12 12:20:00,83.5,83.55,83.5,83.52,7440.0,77.2204,77.2666,77.2204,77.2389,7440.0
2018-01-12 12:25:00,83.52,83.61,83.5,83.61,7571.0,77.2389,77.3221,77.2204,77.3221,7571.0
2018-01-12 12:30:00,83.61,83.62,83.52,83.53,5952.0,77.3221,77.3314,77.2389,77.2481,5952.0
2018-01-12 12:35:00,83.51,83.53,83.44,83.44,9689.0,77.2296,77.2481,77.1649,77.1649,9689.0
2018-01-12 12:40:00,83.46,83.47,83.3,83.37,6782.0,77.1834,77.1926,77.0354,77.1002,6782.0
2018-01-12 12:45:00,83.37,83.41,83.34,83.36,7833.0,77.1002,77.1372,77.0724,77.0909,7833.0
2018-01-12 12:50:00,83.37,83.48,83.36,83.41,6494.0,77.1002,77.2019,77.0909,77.1372,6494.0
2018-01-12 12:55:00,83.45,83.49,83.44,83.46,7490.0,77.1741,77.2111,77.1649,77.1834,7490.0
2018-01-12 13:00:00,83.51,83.52,83.42,83.46,5294.0,77.2296,77.2389,77.1464,77.1834,5294.0
2018-01-12 13:05:00,83.48,83.49,83.36,83.45,8247.0,77.2019,77.2111,77.0909,77.1741,8247.0
2018-01-12 13:10:00,83.43,83.43,83.3,83.3,6428.0,77.1557,77.1557,77.0354,77.0354,6428.0
2018-01-12 13:15:00,83.3,83.35,83.28,83.31,9640.0,77.0354,77.0817,77.0169,77.0447,9640.0
2018-01-12 13:20:00,83.32,83.37,83.27,83.31,5450.0,77.0539,77.1002,77.0077,77.0447,5450.0
2018-01-12 13:25:00,83.3,83.31,83.21,83.27,7670.0,77.0354,77.0447,76.9522,77.0077,7670.0
2018-01-12 13:30:00,83.27,83.37,83.25,83.32,7740.0,77.0077,77.1002,76.9892,77.0539,7740.0
2018-01-12 13:35:00,83.31,83.39,83.31,83.34,6389.0,77.0447,77.1187,77.0447,77.0724,6389.0
2018-01-12 13:40:00,83.37,83.48,83.37,83.46,8419.0,77.1002,77.2019,77.1002,77.1834,8419.0
2018-01-12 13:45:00,83.46,83.48,83.3,83.37,11471.0,77.1834,77.2019,77.0354,77.1002,11471.0
2018-01-12 13:50:00,83.39,83.48,83.38,83.44,7400.0,77.1187,77.2019,77.1094,77.1649,7400.0
2018-01-12 13:55:00,83.42,83.44,83.33,83.33,13688.0,77.1464,77.1649,77.0632,77.0632,13688.0
2018-01-12 14:00:00,83.33,83.33,83.18,83.3,10820.0,77.0632,77.0632,76.9245,77.0354,10820.0
2018-01-12 14:05:00,83.31,83.31,83.22,83.25,7795.0,77.0447,77.0447,76.9614,76.9892,7795.0
2018-01-12 14:10:00,83.27,83.3,83.24,83.29,9144.0,77.0077,77.0354,76.9799,77.0262,9144.0
2018-01-12 14:15:00,83.28,83.39,83.2,83.38,11692.0,77.0169,77.1187,76.9429,77.1094,11692.0
2018-01-12 14:20:00,83.36,83.41,83.36,83.41,12266.0,77.0909,77.1372,77.0909,77.1372,12266.0
2018-01-12 14:25:00,83.43,83.54,83.43,83.53,10815.0,77.1557,77.2574,77.1557,77.2481,10815.0
2018-01-12 14:30:00,83.54,83.56,83.48,83.49,11762.0,77.2574,77.2759,77.2019,77.2111,11762.0
2018-01-12 14:35:00,83.49,83.55,83.46,83.52,13356.0,77.2111,77.2666,77.1834,77.2389,13356.0
2018-01-12 14:40:00,83.51,83.52,83.36,83.51,36264.0,77.2296,77.2389,77.0909,77.2296,36264.0
2018-01-12 14:45:00,83.51,83.57,83.51,83.56,13852.0,77.2296,77.2851,77.2296,77.2759,13852.0
2018-01-12 14:50:00,83.55,83.59,83.54,83.55,15843.0,77.2666,77.3036,77.2574,77.2666,15843.0
2018-01-12 14:55:00,83.55,83.6,83.55,83.55,24704.0,77.2666,77.3129,77.2666,77.2666,24704.0
2018-01-12 15:00:00,83.56,83.64,83.55,83.62,125201.0,77.2759,77.3499,77.2666,77.3314,125201.0
2018-01-12 15:05:00,83.64,83.69,83.61,83.67,24210.0,77.3499,77.3961,77.3221,77.3776,24210.0
2018-01-12 15:10:00,83.67,83.67,83.42,83.47,18387.0,77.3776,77.3776,77.1464,77.1926,18387.0
2018-01-12 15:15:00,83.48,83.48,83.4,83.43,21152.0,77.2019,77.2019,77.1279,77.1557,21152.0
2018-01-12 15:20:00,83.43,83.57,83.39,83.56,54526.0,77.1557,77.2851,77.1187,77.2759,54526.0
2018-01-12 15:25:00,83.57,83.59,83.48,83.48,15819.0,77.2851,77.3036,77.2019,77.2019,15819.0
2018-01-12 15:30:00,83.48,83.57,83.46,83.47,22055.0,77.2019,77.2851,77.1834,77.1926,22055.0
2018-01-12 15:35:00,83.44,83.55,83.34,83.53,33650.0,77.1649,77.2666,77.0724,77.2481,33650.0
2018-01-12 15:40:00,83.52,83.57,83.5,83.52,46946.0,77.2389,77.2851,77.2204,77.2389,46946.0
2018-01-12 15:45:00,83.52,83.6,83.51,83.58,48897.0,77.2389,77.3129,77.2296,77.2944,48897.0
2018-01-12 15:50:00,83.56,83.85,83.5,83.52,119392.0,77.2759,77.5441,77.2204,77.2389,119392.0
2018-01-12 15:55:00,83.52,83.61,83.49,83.53,126366.0,77.2389,77.3221,77.2111,77.2481,126366.0
2018-01-16 09:30:00,84.17,84.2,83.53,84.02,50311.0,77.84,77.8677,77.2481,77.7013,50311.0
2018-01-16 09:35:00,83.95,84.26,83.89,84.02,26029.0,77.6365,77.9232,77.5811,77.7013,26029.0
2018-01-16 09:40:00,84.01,84.07,83.67,83.75,28469.0,77.692,77.7475,77.3776,77.4516,28469.0
2018-01-16 09:45:00,83.68,83.78,83.58,83.58,12536.0,77.3868,77.4793,77.2944,77.2944,12536.0
2018-01-16 09:50:00,83.58,83.71,83.58,83.65,10423.0,77.2944,77.4146,77.2944,77.3591,10423.0
2018-01-16 09:55:00,83.65,83.74,83.32,83.43,30469.0,77.3591,77.4423,77.0539,77.1557,30469.0
2018-01-16 10:00:00,83.42,83.46,83.33,83.4,14073.0,77.1464,77.1834,77.0632,77.1279,14073.0
2018-01-16 10:05:00,83.4,83.4,83.08,83.12,19913.0,77.1279,77.1279,76.832,76.869,19913.0
2018-01-16 10:10:00,83.13,83.19,83.06,83.08,14312.0,76.8782,76.9337,76.8135,76.832,14312.0
2018-01-16 10:15:00,83.1,83.17,83.04,83.1,10027.0,76.8505,76.9152,76.795,76.8505,10027.0
2018-01-16 10:20:00,83.04,83.15,83.0,83.05,23039.0,76.795,76.8967,76.758,76.8042,23039.0
2018-01-16 10:25:00,83.05,83.05,82.77,82.82,30337.0,76.8042,76.8042,76.5453,76.5915,30337.0
2018-01-16 10:30:00,82.83,82.85,82.71,82.73,11921.0,76.6008,76.6193,76.4898,76.5083,11921.0
2018-01-16 10:35:00,82.72,82.72,82.53,82.55,43812.0,76.499,76.499,76.3233,76.3418,43812.0
2018-01-16 10:40:00,82.54,82.85,82.54,82.79,16370.0,76.3326,76.6193,76.3326,76.5638,16370.0
2018-01-16 10:45:00,82.81,82.89,82.77,82.77,12828.0,76.5823,76.6563,76.5453,76.5453,12828.0
2018-01-16 10:50:00,82.76,82.8,82.7,82.73,10210.0,76.536,76.573,76.4805,76.5083,10210.0
2018-01-16 10:55:00,82.72,82.72,82.5,82.53,13418.0,76.499,76.499,76.2956,76.3233,13418.0
2018-01-16 11:00:00,82.51,82.58,82.41,82.47,12600.0,76.3048,76.3696,76.2124,76.2678,12600.0
2018-01-16 11:05:00,82.52,82.55,82.42,82.47,9817.0,76.3141,76.3418,76.2216,76.2678,9817.0
2018-01-16 11:10:00,82.47,82.51,82.31,82.33,19252.0,76.2678,76.3048,76.1199,76.1384,19252.0
2018-01-16 11:15:00,82.31,82.52,82.25,82.48,14697.0,76.1199,76.3141,76.0644,76.2771,14697.0
2018-01-16 11:20:00,82.43,82.46,82.33,82.34,11686.0,76.2309,76.2586,76.1384,76.1476,11686.0
2018-01-16 11:25:00,82.33,82.59,82.33,82.59,16220.0,76.1384,76.3788,76.1384,76.3788,16220.0
2018-01-16 11:30:00,82.55,82.69,82.45,82.55,20114.0,76.3418,76.4713,76.2494,76.3418,20114.0
2018-01-16 11:35:00,82.56,82.6,82.48,82.54,9853.0,76.3511,76.3881,76.2771,76.3326,9853.0
2018-01-16 11:40:00,82.57,82.57,82.28,82.28,19867.0,76.3603,76.3603,76.0921,76.0921,19867.0
2018-01-16 11:45:00,82.29,82.36,82.22,82.34,14860.0,76.1014,76.1661,76.0366,76.1476,14860.0
2018-01-16 11:50:00,82.33,82.35,82.07,82.12,17334.0,76.1384,76.1569,75.8979,75.9442,17334.0
2018-01-16 11:55:00,82.18,82.19,82.06,82.06,12829.0,75.9997,76.0089,75.8887,75.8887,12829.0
2018-01-16 12:00:00,82.05,82.17,82.03,82.15,13029.0,75.8794,75.9904,75.8609,75.9719,13029.0
2018-01-16 12:05:00,82.14,82.2,82.06,82.06,9682.0,75.9627,76.0182,75.8887,75.8887,9682.0
2018-01-16 12:10:00,82.09,82.16,82.05,82.09,11077.0,75.9164,75.9812,75.8794,75.9164,11077.0
2018-01-16 12:15:00,82.09,82.29,82.09,82.22,12504.0,75.9164,76.1014,75.9164,76.0366,12504.0
2018-01-16 12:20:00,82.21,82.25,82.14,82.14,10181.0,76.0274,76.0644,75.9627,75.9627,10181.0
2018-01-16 12:25:00,82.16,82.21,82.11,82.21,8962.0,75.9812,76.0274,75.9349,76.0274,8962.0
2018-01-16 12:30:00,82.21,82.21,82.05,82.09,22263.0,76.0274,76.0274,75.8794,75.9164,22263.0
2018-01-16 12:35:00,82.07,82.11,82.04,82.06,14896.0,75.8979,75.9349,75.8702,75.8887,14896.0
2018-01-16 12:40:00,82.05,82.12,82.04,82.04,20060.0,75.8794,75.9442,75.8702,75.8702,20060.0
2018-01-16 12:45:00,82.03,82.13,82.01,82.05,36372.0,75.8609,75.9534,75.8424,75.8794,36372.0
2018-01-16 12:50:00,82.06,82.1,82.04,82.05,6749.0,75.8887,75.9257,75.8702,75.8794,6749.0
2018-01-16 12:55:00,82.05,82.08,82.03,82.05,10989.0,75.8794,75.9072,75.8609,75.8794,10989.0
2018-01-16 13:00:00,82.06,82.1,82.04,82.07,9342.0,75.8887,75.9257,75.8702,75.8979,9342.0
2018-01-16 13:05:00,82.06,82.12,82.05,82.11,12912.0,75.8887,75.9442,75.8794,75.9349,12912.0
2018-01-16 13:10:00,82.11,82.29,82.1,82.28,39879.0,75.9349,76.1014,75.9257,76.0921,39879.0
2018-01-16 13:15:00,82.27,82.34,82.2,82.24,14717.0,76.0829,76.1476,76.0182,76.0551,14717.0
2018-01-16 13:20:00,82.23,82.23,82.17,82.17,8910.0,76.0459,76.0459,75.9904,75.9904,8910.0
2018-01-16 13:25:00,82.15,82.16,82.08,82.09,8931.0,75.9719,75.9812,75.9072,75.9164,8931.0
2018-01-16 13:30:00,82.08,82.12,81.99,81.99,13154.0,75.9072,75.9442,75.8239,75.8239,13154.0
2018-01-16 13:35:00,82.0,82.02,81.88,81.99,11306.0,75.8332,75.8517,75.7222,75.8239,11306.0
2018-01-16 13:40:00,82.0,82.02,81.94,81.95,8737.0,75.8332,75.8517,75.7777,75.787,8737.0
2018-01-16 13:45:00,81.98,82.02,81.93,81.96,11654.0,75.8147,75.8517,75.7685,75.7962,11654.0
2018-01-16 13:50:00,81.92,81.92,81.74,81.74,10566.0,75.7592,75.7592,75.5927,75.5927,10566.0
2018-01-16 13:55:00,81.73,81.81,81.72,81.73,11515.0,75.5835,75.6575,75.5743,75.5835,11515.0
2018-01-16 14:00:00,81.76,81.81,81.41,81.42,34856.0,75.6112,75.6575,75.2876,75.2968,34856.0
2018-01-16 14:05:00,81.45,81.57,81.34,81.35,26306.0,75.3246,75.4355,75.2228,75.2321,26306.0
2018-01-16 14:10:00,81.37,81.43,81.32,81.38,20839.0,75.2506,75.3061,75.2043,75.2598,20839.0
2018-01-16 14:15:00,81.33,81.35,81.09,81.24,24842.0,75.2136,75.2321,74.9916,75.1303,24842.0
2018-01-16 14:20:00,81.22,81.3,81.19,81.28,22428.0,75.1119,75.1858,75.0841,75.1673,22428.0
2018-01-16 14:25:00,81.26,81.3,81.05,81.08,21297.0,75.1488,75.1858,74.9546,74.9824,21297.0
2018-01-16 14:30:00,81.12,81.33,81.11,81.2,14995.0,75.0194,75.2136,75.0101,75.0934,14995.0
2018-01-16 14:35:00,81.21,81.22,81.11,81.12,13735.0,75.1026,75.1119,75.0101,75.0194,13735.0
2018-01-16 14:40:00,81.11,81.12,80.76,80.77,27968.0,75.0101,75.0194,74.6864,74.6957,27968.0
2018-01-16 14:45:00,80.8,80.8,80.66,80.66,36317.0,74.7234,74.7234,74.594,74.594,36317.0
2018-01-16 14:50:00,80.7,80.7,80.6,80.69,38084.0,74.631,74.631,74.5385,74.6217,38084.0
2018-01-16 14:55:00,80.7,80.93,80.7,80.77,17637.0,74.631,74.8437,74.631,74.6957,17637.0
2018-01-16 15:00:00,80.77,81.09,80.77,81.09,13558.0,74.6957,74.9916,74.6957,74.9916,13558.0
2018-01-16 15:05:00,81.1,81.15,80.99,81.15,15850.0,75.0009,75.0471,74.8992,75.0471,15850.0
2018-01-16 15:10:00,81.14,81.16,81.05,81.11,29791.0,75.0379,75.0564,74.9546,75.0101,29791.0
2018-01-16 15:15:00,81.11,81.12,80.9,80.91,39764.0,75.0101,75.0194,74.8159,74.8252,39764.0
2018-01-16 15:20:00,80.93,81.05,80.93,81.01,20107.0,74.8437,74.9546,74.8437,74.9176,20107.0
2018-01-16 15:25:00,81.03,81.14,80.98,81.13,14540.0,74.9361,75.0379,74.8899,75.0286,14540.0
2018-01-16 15:30:00,81.12,81.14,81.06,81.14,20550.0,75.0194,75.0379,74.9639,75.0379,20550.0
2018-01-16 15:35:00,81.15,81.21,81.13,81.2,30285.0,75.0471,75.1026,75.0286,75.0934,30285.0
2018-01-16 15:40:00,81.22,81.25,81.1,81.15,50312.0,75.1119,75.1396,75.0009,75.0471,50312.0
2018-01-16 15:45:00,81.16,81.18,80.99,81.02,63749.0,75.0564,75.0749,74.8992,74.9269,63749.0
2018-01-16 15:50:00,81.02,81.03,80.65,80.81,132007.0,74.9269,74.9361,74.5847,74.7327,132007.0
2018-01-16 15:55:00,80.8,80.89,80.79,80.89,137711.0,74.7234,74.8067,74.7142,74.8067,137711.0
2018-01-17 09:30:00,81.58,81.91,81.4,81.58,39964.0,75.4448,75.75,75.2783,75.4448,39964.0
2018-01-17 09:35:00,81.52,81.76,81.32,81.58,32739.0,75.3893,75.6112,75.2043,75.4448,32739.0
2018-01-17 09:40:00,81.62,82.0,81.61,81.95,24531.0,75.4818,75.8332,75.4725,75.787,24531.0
2018-01-17 09:45:00,82.02,82.09,81.86,81.96,19697.0,75.8517,75.9164,75.7037,75.7962,19697.0
2018-01-17 09:50:00,81.96,82.16,81.88,82.02,20367.0,75.7962,75.9812,75.7222,75.8517,20367.0
2018-01-17 09:55:00,82.01,82.07,81.8,81.82,17375.0,75.8424,75.8979,75.6482,75.6667,17375.0
2018-01-17 10:00:00,81.87,82.01,81.82,82.01,16967.0,75.713,75.8424,75.6667,75.8424,16967.0
2018-01-17 10:05:00,82.01,82.22,81.98,82.1,13501.0,75.8424,76.0366,75.8147,75.9257,13501.0
2018-01-17 10:10:00,82.1,82.16,81.94,81.98,88177.0,75.9257,75.9812,75.7777,75.8147,88177.0
2018-01-17 10:15:00,82.01,82.01,81.86,81.9,6846.0,75.8424,75.8424,75.7037,75.7407,6846.0
2018-01-17 10:20:00,81.93,81.95,81.79,81.81,10898.0,75.7685,75.787,75.639,75.6575,10898.0
2018-01-17 10:25:00,81.82,81.88,81.71,81.8,9222.0,75.6667,75.7222,75.565,75.6482,9222.0
2018-01-17 10:30:00,81.77,81.89,81.65,81.81,13774.0,75.6205,75.7315,75.5095,75.6575,13774.0
2018-01-17 10:35:00,81.8,81.97,81.78,81.85,12630.0,75.6482,75.8054,75.6297,75.6945,12630.0
2018-01-17 10:40:00,81.82,81.87,81.79,81.8,6060.0,75.6667,75.713,75.639,75.6482,6060.0
2018-01-17 10:45:00,81.8,81.84,81.75,81.81,13066.0,75.6482,75.6852,75.602,75.6575,13066.0
2018-01-17 10:50:00,81.77,81.81,81.68,81.7,5540.0,75.6205,75.6575,75.5373,75.5558,5540.0
2018-01-17 10:55:00,81.71,81.76,81.64,81.68,16272.0,75.565,75.6112,75.5003,75.5373,16272.0
2018-01-17 11:00:00,81.66,81.68,81.5,81.54,36881.0,75.5188,75.5373,75.3708,75.4078,36881.0
2018-01-17 11:05:00,81.53,81.59,81.42,81.56,41895.0,75.3985,75.454,75.2968,75.4263,41895.0
2018-01-17 11:10:00,81.56,81.62,81.46,81.5,37303.0,75.4263,75.4818,75.3338,75.3708,37303.0
2018-01-17 11:15:00,81.51,81.68,81.45,81.65,31774.0,75.38,75.5373,75.3246,75.5095,31774.0
2018-01-17 11:20:00,81.63,81.66,81.56,81.59,8535.0,75.491,75.5188,75.4263,75.454,8535.0
2018-01-17 11:25:00,81.6,81.64,81.47,81.48,21729.0,75.4633,75.5003,75.3431,75.3523,21729.0
2018-01-17 11:30:00,81.49,81.53,81.42,81.48,17366.0,75.3615,75.3985,75.2968,75.3523,17366.0
2018-01-17 11:35:00,81.46,81.46,81.27,81.3,8125.0,75.3338,75.3338,75.1581,75.1858,8125.0
2018-01-17 11:40:00,81.29,81.36,81.26,81.31,5760.0,75.1766,75.2413,75.1488,75.1951,5760.0
2018-01-17 11:45:00,81.34,81.38,81.28,81.38,9319.0,75.2228,75.2598,75.1673,75.2598,9319.0
2018-01-17 11:50:00,81.4,81.5,81.37,81.47,12764.0,75.2783,75.3708,75.2506,75.3431,12764.0
2018-01-17 11:55:00,81.5,81.52,81.36,81.39,16696.0,75.3708,75.3893,75.2413,75.2691,16696.0
2018-01-17 12:00:00,81.39,81.5,81.39,81.47,4205.0,75.2691,75.3708,75.2691,75.3431,4205.0
2018-01-17 12:05:00,81.45,81.56,81.43,81.56,7939.0,75.3246,75.4263,75.3061,75.4263,7939.0
2018-01-17 12:10:00,81.57,81.57,81.43,81.53,4443.0,75.4355,75.4355,75.3061,75.3985,4443.0
2018-01-17 12:15:00,81.51,81.55,81.49,81.55,6035.0,75.38,75.417,75.3615,75.417,6035.0
2018-01-17 12:20:00,81.56,81.72,81.55,81.68,9982.0,75.4263,75.5743,75.417,75.5373,9982.0
2018-01-17 12:25:00,81.7,81.74,81.64,81.64,8420.0,75.5558,75.5927,75.5003,75.5003,8420.0
2018-01-17 12:30:00,81.64,81.66,81.61,81.61,4394.0,75.5003,75.5188,75.4725,75.4725,4394.0
2018-01-17 12:35:00,81.62,81.63,81.55,81.6,13152.0,75.4818,75.491,75.417,75.4633,13152.0
2018-01-17 12:40:00,81.59,81.62,81.58,81.61,10900.0,75.454,75.4818,75.4448,75.4725,10900.0
2018-01-17 12:45:00,81.61,81.66,81.61,81.63,5487.0,75.4725,75.5188,75.4725,75.491,5487.0
2018-01-17 12:50:00,81.62,81.74,81.62,81.74,6070.0,75.4818,75.5927,75.4818,75.5927,6070.0
2018-01-17 12:55:00,81.74,81.81,81.73,81.76,7530.0,75.5927,75.6575,75.5835,75.6112,7530.0
2018-01-17 13:00:00,81.74,81.81,81.71,81.72,10104.0,75.5927,75.6575,75.565,75.5743,10104.0
2018-01-17 13:05:00,81.69,81.72,81.63,81.63,32562.0,75.5465,75.5743,75.491,75.491,32562.0
2018-01-17 13:10:00,81.63,81.66,81.6,81.63,7940.0,75.491,75.5188,75.4633,75.491,7940.0
2018-01-17 13:15:00,81.62,81.67,81.59,81.61,4959.0,75.4818,75.528,75.454,75.4725,4959.0
2018-01-17 13:20:00,81.59,81.63,81.56,81.58,6800.0,75.454,75.491,75.4263,75.4448,6800.0
2018-01-17 13:25:00,81.57,81.6,81.56,81.58,4134.0,75.4355,75.4633,75.4263,75.4448,4134.0
2018-01-17 13:30:00,81.57,81.65,81.53,81.62,6429.0,75.4355,75.5095,75.3985,75.4818,6429.0
2018-01-17 13:35:00,81.66,81.67,81.61,81.67,6590.0,75.5188,75.528,75.4725,75.528,6590.0
2018-01-17 13:40:00,81.67,81.67,81.6,81.63,6900.0,75.528,75.528,75.4633,75.491,6900.0
2018-01-17 13:45:00,81.64,81.69,81.61,81.67,8887.0,75.5003,75.5465,75.4725,75.528,8887.0
2018-01-17 13:50:00,81.67,81.71,81.62,81.7,10988.0,75.528,75.565,75.4818,75.5558,10988.0
2018-01-17 13:55:00,81.68,81.7,81.63,81.63,10039.0,75.5373,75.5558,75.491,75.491,10039.0
2018-01-17 14:00:00,81.63,81.74,81.61,81.74,10509.0,75.491,75.5927,75.4725,75.5927,10509.0
2018-01-17 14:05:00,81.75,81.77,81.68,81.68,28205.0,75.602,75.6205,75.5373,75.5373,28205.0
2018-01-17 14:10:00,81.69,81.74,81.66,81.69,16558.0,75.5465,75.5927,75.5188,75.5465,16558.0
2018-01-17 14:15:00,81.71,81.71,81.6,81.64,24878.0,75.565,75.565,75.4633,75.5003,24878.0
2018-01-17 14:20:00,81.65,81.71,81.59,81.63,30438.0,75.5095,75.565,75.454,75.491,30438.0
2018-01-17 14:25:00,81.64,81.71,81.53,81.69,47776.0,75.5003,75.565,75.3985,75.5465,47776.0
2018-01-17 14:30:00,81.69,81.73,81.64,81.65,12455.0,75.5465,75.5835,75.5003,75.5095,12455.0
2018-01-17 14:35:00,81.65,81.74,81.65,81.71,20016.0,75.5095,75.5927,75.5095,75.565,20016.0
2018-01-17 14:40:00,81.7,81.7,81.62,81.62,15123.0,75.5558,75.5558,75.4818,75.4818,15123.0
2018-01-17 14:45:00,81.63,81.66,81.56,81.64,23972.0,75.491,75.5188,75.4263,75.5003,23972.0
2018-01-17 14:50:00,81.63,81.66,81.57,81.64,11148.0,75.491,75.5188,75.4355,75.5003,11148.0
2018-01-17 14:55:00,81.63,81.65,81.59,81.62,23212.0,75.491,75.5095,75.454,75.4818,23212.0
2018-01-17 15:00:00,81.62,81.68,81.6,81.67,33518.0,75.4818,75.5373,75.4633,75.528,33518.0
2018-01-17 15:05:00,81.67,81.67,81.58,81.59,30847.0,75.528,75.528,75.4448,75.454,30847.0
2018-01-17 15:10:00,81.62,81.63,81.56,81.6,13354.0,75.4818,75.491,75.4263,75.4633,13354.0
2018-01-17 15:15:00,81.58,81.63,81.54,81.55,21956.0,75.4448,75.491,75.4078,75.417,21956.0
2018-01-17 15:20:00,81.54,81.56,81.38,81.38,24039.0,75.4078,75.4263,75.2598,75.2598,24039.0
2018-01-17 15:25:00,81.37,81.37,81.24,81.24,26791.0,75.2506,75.2506,75.1303,75.1303,26791.0
2018-01-17 15:30:00,81.24,81.27,81.18,81.19,32867.0,75.1303,75.1581,75.0749,75.0841,32867.0
2018-01-17 15:35:00,81.19,81.29,81.18,81.28,34709.0,75.0841,75.1766,75.0749,75.1673,34709.0
2018-01-17 15:40:00,81.29,81.32,81.26,81.31,47068.0,75.1766,75.2043,75.1488,75.1951,47068.0
2018-01-17 15:45:00,81.31,81.32,81.21,81.25,46186.0,75.1951,75.2043,75.1026,75.1396,46186.0
2018-01-17 15:50:00,81.25,81.41,81.25,81.28,88516.0,75.1396,75.2876,75.1396,75.1673,88516.0
2018-01-17 15:55:00,81.27,81.33,81.22,81.29,178842.0,75.1581,75.2136,75.1119,75.1766,178842.0
2018-01-18 09:30:00,81.51,81.9,81.35,81.78,55456.0,75.38,75.7407,75.2321,75.6297,55456.0
2018-01-18 09:35:00,81.81,81.98,81.7,81.98,60991.0,75.6575,75.8147,75.5558,75.8147,60991.0
2018-01-18 09:40:00,81.98,82.0,81.76,81.81,23753.0,75.8147,75.8332,75.6112,75.6575,23753.0
2018-01-18 09:45:00,81.81,81.99,81.8,81.95,14737.0,75.6575,75.8239,75.6482,75.787,14737.0
2018-01-18 09:50:00,81.98,82.32,81.93,82.32,16014.0,75.8147,76.1291,75.7685,76.1291,16014.0
2018-01-18 09:55:00,82.32,82.46,82.24,82.26,22035.0,76.1291,76.2586,76.0551,76.0736,22035.0
2018-01-18 10:00:00,82.26,82.33,82.15,82.29,14000.0,76.0736,76.1384,75.9719,76.1014,14000.0
2018-01-18 10:05:00,82.28,82.32,82.16,82.18,15553.0,76.0921,76.1291,75.9812,75.9997,15553.0
2018-01-18 10:10:00,82.19,82.23,82.05,82.09,17581.0,76.0089,76.0459,75.8794,75.9164,17581.0
2018-01-18 10:15:00,82.05,82.06,81.97,82.06,10275.0,75.8794,75.8887,75.8054,75.8887,10275.0
2018-01-18 10:20:00,82.04,82.04,81.79,81.79,12364.0,75.8702,75.8702,75.639,75.639,12364.0
2018-01-18 10:25:00,81.81,81.87,81.72,81.82,56835.0,75.6575,75.713,75.5743,75.6667,56835.0
2018-01-18 10:30:00,81.82,82.13,81.76,81.96,54456.0,75.6667,75.9534,75.6112,75.7962,54456.0
2018-01-18 10:35:00,81.95,82.04,81.91,82.0,8994.0,75.787,75.8702,75.75,75.8332,8994.0
2018-01-18 10:40:00,82.0,82.01,81.91,82.0,7549.0,75.8332,75.8424,75.75,75.8332,7549.0
2018-01-18 10:45:00,81.99,82.03,81.92,81.97,9085.0,75.8239,75.8609,75.7592,75.8054,9085.0
2018-01-18 10:50:00,82.0,82.09,81.92,82.06,12237.0,75.8332,75.9164,75.7592,75.8887,12237.0
2018-01-18 10:55:00,82.08,82.08,81.8,81.82,24607.0,75.9072,75.9072,75.6482,75.6667,24607.0
2018-01-18 11:00:00,81.79,81.91,81.79,81.86,15874.0,75.639,75.75,75.639,75.7037,15874.0
2018-01-18 11:05:00,81.86,81.9,81.79,81.86,19466.0,75.7037,75.7407,75.639,75.7037,19466.0
2018-01-18 11:10:00,81.83,81.96,81.83,81.88,17103.0,75.676,75.7962,75.676,75.7222,17103.0
2018-01-18 11:15:00,81.9,81.9,81.79,81.85,18496.0,75.7407,75.7407,75.639,75.6945,18496.0
2018-01-18 11:20:00,81.85,81.86,81.48,81.48,14350.0,75.6945,75.7037,75.3523,75.3523,14350.0
2018-01-18 11:25:00,81.52,81.61,81.5,81.6,6606.0,75.3893,75.4725,75.3708,75.4633,6606.0
2018-01-18 11:30:00,81.57,81.81,81.57,81.73,11831.0,75.4355,75.6575,75.4355,75.5835,11831.0
2018-01-18 11:35:00,81.76,81.78,81.67,81.68,9538.0,75.6112,75.6297,75.528,75.5373,9538.0
2018-01-18 11:40:00,81.67,81.69,81.57,81.62,12771.0,75.528,75.5465,75.4355,75.4818,12771.0
2018-01-18 11:45:00,81.63,81.69,81.56,81.64,7709.0,75.491,75.5465,75.4263,75.5003,7709.0
2018-01-18 11:50:00,81.64,81.74,81.6,81.73,8775.0,75.5003,75.5927,75.4633,75.5835,8775.0
2018-01-18 11:55:00,81.72,81.81,81.71,81.73,9455.0,75.5743,75.6575,75.565,75.5835,9455.0
2018-01-18 12:00:00,81.73,81.78,81.68,81.75,16191.0,75.5835,75.6297,75.5373,75.602,16191.0
2018-01-18 12:05:00,81.76,81.76,81.65,81.65,7497.0,75.6112,75.6112,75.5095,75.5095,7497.0
2018-01-18 12:10:00,81.68,81.76,81.65,81.71,8270.0,75.5373,75.6112,75.5095,75.565,8270.0
2018-01-18 12:15:00,81.71,81.77,81.69,81.72,9308.0,75.565,75.6205,75.5465,75.5743,9308.0
2018-01-18 12:20:00,81.72,81.76,81.7,81.73,8834.0,75.5743,75.6112,75.5558,75.5835,8834.0
2018-01-18 12:25:00,81.72,81.79,81.72,81.76,9387.0,75.5743,75.639,75.5743,75.6112,9387.0
2018-01-18 12:30:00,81.78,81.88,81.78,81.81,12900.0,75.6297,75.7222,75.6297,75.6575,12900.0
2018-01-18 12:35:00,81.8,81.85,81.79,81.84,5817.0,75.6482,75.6945,75.639,75.6852,5817.0
2018-01-18 12:40:00,81.82,81.9,81.8,81.88,11606.0,75.6667,75.7407,75.6482,75.7222,11606.0
2018-01-18 12:45:00,81.87,81.94,81.86,81.94,3500.0,75.713,75.7777,75.7037,75.7777,3500.0
2018-01-18 12:50:00,81.91,82.0,81.9,82.0,5468.0,75.75,75.8332,75.7407,75.8332,5468.0
2018-01-18 12:55:00,81.99,82.0,81.98,81.99,4400.0,75.8239,75.8332,75.8147,75.8239,4400.0
2018-01-18 13:00:00,81.97,81.99,81.91,81.91,18942.0,75.8054,75.8239,75.75,75.75,18942.0
2018-01-18 13:05:00,81.91,82.04,81.9,82.03,3929.0,75.75,75.8702,75.7407,75.8609,3929.0
2018-01-18 13:10:00,82.02,82.19,82.02,82.09,8455.0,75.8517,76.0089,75.8517,75.9164,8455.0
2018-01-18 13:15:00,82.11,82.14,82.09,82.12,9552.0,75.9349,75.9627,75.9164,75.9442,9552.0
2018-01-18 13:20:00,82.11,82.13,82.0,82.02,16920.0,75.9349,75.9534,75.8332,75.8517,16920.0
2018-01-18 13:25:00,82.03,82.04,81.97,82.02,5378.0,75.8609,75.8702,75.8054,75.8517,5378.0
2018-01-18 13:30:00,82.01,82.04,81.98,81.99,4891.0,75.8424,75.8702,75.8147,75.8239,4891.0
2018-01-18 13:35:00,81.98,82.03,81.98,81.99,8409.0,75.8147,75.8609,75.8147,75.8239,8409.0
2018-01-18 13:40:00,81.99,82.07,81.99,82.07,107105.0,75.8239,75.8979,75.8239,75.8979,107105.0
2018-01-18 13:45:00,82.05,82.08,82.04,82.05,7081.0,75.8794,75.9072,75.8702,75.8794,7081.0
2018-01-18 13:50:00,82.05,82.06,81.99,81.99,8721.0,75.8794,75.8887,75.8239,75.8239,8721.0
2018-01-18 13:55:00,81.97,82.06,81.95,81.97,12973.0,75.8054,75.8887,75.787,75.8054,12973.0
2018-01-18 14:00:00,82.0,82.01,81.93,81.96,11376.0,75.8332,75.8424,75.7685,75.7962,11376.0
2018-01-18 14:05:00,81.95,81.97,81.91,81.94,10106.0,75.787,75.8054,75.75,75.7777,10106.0
2018-01-18 14:10:00,81.94,81.97,81.92,81.92,9172.0,75.7777,75.8054,75.7592,75.7592,9172.0
2018-01-18 14:15:00,81.96,81.97,81.91,81.91,9648.0,75.7962,75.8054,75.75,75.75,9648.0
2018-01-18 14:20:00,81.9,81.94,81.89,81.93,9845.0,75.7407,75.7777,75.7315,75.7685,9845.0
2018-01-18 14:25:00,81.94,81.94,81.9,81.92,8311.0,75.7777,75.7777,75.7407,75.7592,8311.0
2018-01-18 14:30:00,81.95,81.95,81.86,81.87,11831.0,75.787,75.787,75.7037,75.713,11831.0
2018-01-18 14:35:00,81.89,81.92,81.87,81.91,8758.0,75.7315,75.7592,75.713,75.75,8758.0
2018-01-18 14:40:00,81.91,81.91,81.79,81.79,19894.0,75.75,75.75,75.639,75.639,19894.0
2018-01-18 14:45:00,81.79,81.81,81.72,81.72,12568.0,75.639,75.6575,75.5743,75.5743,12568.0
2018-01-18 14:50:00,81.72,81.8,81.72,81.8,12417.0,75.5743,75.6482,75.5743,75.6482,12417.0
2018-01-18 14:55:00,81.79,81.82,81.72,81.72,6600.0,75.639,75.6667,75.5743,75.5743,6600.0
2018-01-18 15:00:00,81.74,81.74,81.65,81.66,19849.0,75.5927,75.5927,75.5095,75.5188,19849.0
2018-01-18 15:05:00,81.67,81.8,81.66,81.8,15039.0,75.528,75.6482,75.5188,75.6482,15039.0
2018-01-18 15:10:00,81.8,81.81,81.77,81.78,7754.0,75.6482,75.6575,75.6205,75.6297,7754.0
2018-01-18 15:15:00,81.78,81.85,81.78,81.84,10552.0,75.6297,75.6945,75.6297,75.6852,10552.0
2018-01-18 15:20:00,81.85,81.88,81.85,81.85,15024.0,75.6945,75.7222,75.6945,75.6945,15024.0
2018-01-18 15:25:00,81.86,81.87,81.74,81.77,21197.0,75.7037,75.713,75.5927,75.6205,21197.0
2018-01-18 15:30:00,81.77,81.77,81.5,81.61,28096.0,75.6205,75.6205,75.3708,75.4725,28096.0
2018-01-18 15:35:00,81.6,81.76,81.57,81.75,26505.0,75.4633,75.6112,75.4355,75.602,26505.0
2018-01-18 15:40:00,81.76,81.82,81.72,81.72,37576.0,75.6112,75.6667,75.5743,75.5743,37576.0
2018-01-18 15:45:00,81.72,81.75,81.67,81.73,33174.0,75.5743,75.602,75.528,75.5835,33174.0
2018-01-18 15:50:00,81.74,81.78,81.63,81.64,66379.0,75.5927,75.6297,75.491,75.5003,66379.0
2018-01-18 15:55:00,81.65,81.68,81.53,81.65,237020.0,75.5095,75.5373,75.3985,75.5095,237020.0
2018-01-19 09:30:00,82.12,82.32,81.86,82.17,224536.0,75.9442,76.1291,75.7037,75.9904,224536.0
2018-01-19 09:35:00,82.08,82.17,81.78,81.8,36693.0,75.9072,75.9904,75.6297,75.6482,36693.0
2018-01-19 09:40:00,81.79,82.0,81.73,81.82,33900.0,75.639,75.8332,75.5835,75.6667,33900.0
2018-01-19 09:45:00,81.82,82.1,81.82,82.04,12698.0,75.6667,75.9257,75.6667,75.8702,12698.0
2018-01-19 09:50:00,82.09,82.19,81.98,82.19,16979.0,75.9164,76.0089,75.8147,76.0089,16979.0
2018-01-19 09:55:00,82.11,82.39,82.11,82.36,15077.0,75.9349,76.1939,75.9349,76.1661,15077.0
2018-01-19 10:00:00,82.32,82.34,82.08,82.1,29808.0,76.1291,76.1476,75.9072,75.9257,29808.0
2018-01-19 10:05:00,82.12,82.28,82.04,82.22,30774.0,75.9442,76.0921,75.8702,76.0366,30774.0
2018-01-19 10:10:00,82.25,82.31,82.11,82.14,45146.0,76.0644,76.1199,75.9349,75.9627,45146.0
2018-01-19 10:15:00,82.16,82.34,82.13,82.33,16329.0,75.9812,76.1476,75.9534,76.1384,16329.0
2018-01-19 10:20:00,82.34,82.42,82.27,82.41,20328.0,76.1476,76.2216,76.0829,76.2124,20328.0
2018-01-19 10:25:00,82.43,82.67,82.43,82.67,21516.0,76.2309,76.4528,76.2309,76.4528,21516.0
2018-01-19 10:30:00,82.65,82.82,82.65,82.77,16213.0,76.4343,76.5915,76.4343,76.5453,16213.0
2018-01-19 10:35:00,82.78,82.93,82.68,82.91,27452.0,76.5545,76.6933,76.4621,76.6748,27452.0
2018-01-19 10:40:00,82.94,82.94,82.77,82.84,16863.0,76.7025,76.7025,76.5453,76.61,16863.0
2018-01-19 10:45:00,82.82,82.86,82.63,82.66,14968.0,76.5915,76.6285,76.4158,76.4436,14968.0
2018-01-19 10:50:00,82.66,82.78,82.66,82.75,21152.0,76.4436,76.5545,76.4436,76.5268,21152.0
2018-01-19 10:55:00,82.74,82.84,82.62,82.63,28592.0,76.5175,76.61,76.4066,76.4158,28592.0
2018-01-19 11:00:00,82.63,82.73,82.62,82.66,16544.0,76.4158,76.5083,76.4066,76.4436,16544.0
2018-01-19 11:05:00,82.67,82.67,82.52,82.57,16312.0,76.4528,76.4528,76.3141,76.3603,16312.0
2018-01-19 11:10:00,82.58,82.77,82.58,82.67,13058.0,76.3696,76.5453,76.3696,76.4528,13058.0
2018-01-19 11:15:00,82.67,82.82,82.62,82.79,13430.0,76.4528,76.5915,76.4066,76.5638,13430.0
2018-01-19 11:20:00,82.79,82.96,82.77,82.89,16708.0,76.5638,76.721,76.5453,76.6563,16708.0
2018-01-19 11:25:00,82.88,83.04,82.88,83.0,20630.0,76.647,76.795,76.647,76.758,20630.0
2018-01-19 11:30:00,83.0,83.05,82.91,82.93,14959.0,76.758,76.8042,76.6748,76.6933,14959.0
2018-01-19 11:35:00,82.95,82.98,82.81,82.89,16205.0,76.7117,76.7395,76.5823,76.6563,16205.0
2018-01-19 11:40:00,82.89,82.95,82.86,82.9,19060.0,76.6563,76.7117,76.6285,76.6655,19060.0
2018-01-19 11:45:00,82.9,82.94,82.8,82.8,13228.0,76.6655,76.7025,76.573,76.573,13228.0
2018-01-19 11:50:00,82.8,82.88,82.76,82.82,22415.0,76.573,76.647,76.536,76.5915,22415.0
2018-01-19 11:55:00,82.83,82.86,82.7,82.77,39189.0,76.6008,76.6285,76.4805,76.5453,39189.0
2018-01-19 12:00:00,82.78,82.8,82.75,82.77,23800.0,76.5545,76.573,76.5268,76.5453,23800.0
2018-01-19 12:05:00,82.77,82.91,82.77,82.89,12936.0,76.5453,76.6748,76.5453,76.6563,12936.0
2018-01-19 12:10:00,82.86,82.92,82.86,82.91,9511.0,76.6285,76.684,76.6285,76.6748,9511.0
2018-01-19 12:15:00,82.9,83.0,82.88,82.97,19404.0,76.6655,76.758,76.647,76.7302,19404.0
2018-01-19 12:20:00,82.98,83.12,82.98,83.09,22246.0,76.7395,76.869,76.7395,76.8412,22246.0
2018-01-19 12:25:00,83.09,83.12,83.03,83.03,12250.0,76.8412,76.869,76.7857,76.7857,12250.0
2018-01-19 12:30:00,83.03,83.11,83.02,83.1,9577.0,76.7857,76.8597,76.7765,76.8505,9577.0
2018-01-19 12:35:00,83.11,83.21,83.08,83.21,14145.0,76.8597,76.9522,76.832,76.9522,14145.0
2018-01-19 12:40:00,83.21,83.31,83.2,83.26,12144.0,76.9522,77.0447,76.9429,76.9984,12144.0
2018-01-19 12:45:00,83.27,83.29,83.18,83.24,8600.0,77.0077,77.0262,76.9245,76.9799,8600.0
2018-01-19 12:50:00,83.25,83.28,83.19,83.23,10340.0,76.9892,77.0169,76.9337,76.9707,10340.0
2018-01-19 12:55:00,83.22,83.26,83.21,83.25,7300.0,76.9614,76.9984,76.9522,76.9892,7300.0
2018-01-19 13:00:00,83.25,83.3,83.24,83.26,10852.0,76.9892,77.0354,76.9799,76.9984,10852.0
2018-01-19 13:05:00,83.25,83.28,83.17,83.28,10135.0,76.9892,77.0169,76.9152,77.0169,10135.0
2018-01-19 13:10:00,83.29,83.35,83.22,83.26,21434.0,77.0262,77.0817,76.9614,76.9984,21434.0
2018-01-19 13:15:00,83.26,83.36,83.26,83.34,18170.0,76.9984,77.0909,76.9984,77.0724,18170.0
2018-01-19 13:20:00,83.32,83.41,83.32,83.36,10024.0,77.0539,77.1372,77.0539,77.0909,10024.0
2018-01-19 13:25:00,83.36,83.4,83.3,83.4,14300.0,77.0909,77.1279,77.0354,77.1279,14300.0
2018-01-19 13:30:00,83.38,83.42,83.34,83.4,11871.0,77.1094,77.1464,77.0724,77.1279,11871.0
2018-01-19 13:35:00,83.4,83.46,83.39,83.41,10298.0,77.1279,77.1834,77.1187,77.1372,10298.0
2018-01-19 13:40:00,83.39,83.43,83.36,83.39,6320.0,77.1187,77.1557,77.0909,77.1187,6320.0
2018-01-19 13:45:00,83.4,83.48,83.4,83.43,9838.0,77.1279,77.2019,77.1279,77.1557,9838.0
2018-01-19 13:50:00,83.44,83.49,83.42,83.49,6600.0,77.1649,77.2111,77.1464,77.2111,6600.0
2018-01-19 13:55:00,83.48,83.53,83.45,83.5,12674.0,77.2019,77.2481,77.1741,77.2204,12674.0
2018-01-19 14:00:00,83.51,83.57,83.43,83.43,16471.0,77.2296,77.2851,77.1557,77.1557,16471.0
2018-01-19 14:05:00,83.44,83.45,83.29,83.3,27563.0,77.1649,77.1741,77.0262,77.0354,27563.0
2018-01-19 14:10:00,83.31,83.32,83.23,83.29,34205.0,77.0447,77.0539,76.9707,77.0262,34205.0
2018-01-19 14:15:00,83.29,83.36,83.27,83.34,26320.0,77.0262,77.0909,77.0077,77.0724,26320.0
2018-01-19 14:20:00,83.33,83.38,83.3,83.34,11879.0,77.0632,77.1094,77.0354,77.0724,11879.0
2018-01-19 14:25:00,83.34,83.46,83.33,83.46,11277.0,77.0724,77.1834,77.0632,77.1834,11277.0
2018-01-19 14:30:00,83.45,83.52,83.39,83.52,16619.0,77.1741,77.2389,77.1187,77.2389,16619.0
2018-01-19 14:35:00,83.53,83.56,83.49,83.53,11066.0,77.2481,77.2759,77.2111,77.2481,11066.0
2018-01-19 14:40:00,83.54,83.57,83.43,83.46,11591.0,77.2574,77.2851,77.1557,77.1834,11591.0
2018-01-19 14:45:00,83.44,83.47,83.41,83.41,7156.0,77.1649,77.1926,77.1372,77.1372,7156.0
2018-01-19 14:50:00,83.4,83.44,83.37,83.41,15400.0,77.1279,77.1649,77.1002,77.1372,15400.0
2018-01-19 14:55:00,83.42,83.42,83.26,83.29,11937.0,77.1464,77.1464,76.9984,77.0262,11937.0
2018-01-19 15:00:00,83.31,83.34,83.25,83.28,19860.0,77.0447,77.0724,76.9892,77.0169,19860.0
2018-01-19 15:05:00,83.27,83.3,83.22,83.27,18514.0,77.0077,77.0354,76.9614,77.0077,18514.0
2018-01-19 15:10:00,83.26,83.33,83.26,83.33,13857.0,76.9984,77.0632,76.9984,77.0632,13857.0
2018-01-19 15:15:00,83.34,83.42,83.34,83.4,17216.0,77.0724,77.1464,77.0724,77.1279,17216.0
2018-01-19 15:20:00,83.41,83.45,83.37,83.44,24724.0,77.1372,77.1741,77.1002,77.1649,24724.0
2018-01-19 15:25:00,83.45,83.5,83.4,83.47,15225.0,77.1741,77.2204,77.1279,77.1926,15225.0
2018-01-19 15:30:00,83.48,83.52,83.45,83.5,25540.0,77.2019,77.2389,77.1741,77.2204,25540.0
2018-01-19 15:35:00,83.49,83.53,83.46,83.5,28611.0,77.2111,77.2481,77.1834,77.2204,28611.0
2018-01-19 15:40:00,83.51,83.59,83.49,83.59,22673.0,77.2296,77.3036,77.2111,77.3036,22673.0
2018-01-19 15:45:00,83.59,83.63,83.56,83.63,47425.0,77.3036,77.3406,77.2759,77.3406,47425.0
2018-01-19 15:50:00,83.64,83.9,83.63,83.79,116110.0,77.3499,77.5903,77.3406,77.4886,116110.0
2018-01-19 15:55:00,83.78,83.79,83.72,83.76,151289.0,77.4793,77.4886,77.4238,77.4608,151289.0
2018-01-22 09:30:00,83.87,83.97,83.55,83.91,32990.0,77.5626,77.655,77.2666,77.5996,32990.0
2018-01-22 09:35:00,83.96,84.18,83.86,83.91,26800.0,77.6458,77.8492,77.5533,77.5996,26800.0
2018-01-22 09:40:00,83.93,84.06,83.83,83.92,27521.0,77.618,77.7383,77.5256,77.6088,27521.0
2018-01-22 09:45:00,83.96,83.96,83.76,83.8,20038.0,77.6458,77.6458,77.4608,77.4978,20038.0
2018-01-22 09:50:00,83.77,83.87,83.74,83.81,19128.0,77.4701,77.5626,77.4423,77.5071,19128.0
2018-01-22 09:55:00,83.77,83.93,83.72,83.93,7215.0,77.4701,77.618,77.4238,77.618,7215.0
2018-01-22 10:00:00,83.9,84.09,83.89,84.0,14960.0,77.5903,77.766,77.5811,77.6828,14960.0
2018-01-22 10:05:00,83.98,84.0,83.8,83.97,32368.0,77.6643,77.6828,77.4978,77.655,32368.0
2018-01-22 10:10:00,83.94,84.12,83.92,84.1,10630.0,77.6273,77.7938,77.6088,77.7753,10630.0
2018-01-22 10:15:00,84.08,84.19,84.08,84.11,12704.0,77.7568,77.8585,77.7568,77.7845,12704.0
2018-01-22 10:20:00,84.14,84.14,83.98,84.1,17568.0,77.8123,77.8123,77.6643,77.7753,17568.0
2018-01-22 10:25:00,84.08,84.16,84.04,84.09,12951.0,77.7568,77.8308,77.7198,77.766,12951.0
2018-01-22 10:30:00,84.11,84.19,84.01,84.19,24521.0,77.7845,77.8585,77.692,77.8585,24521.0
2018-01-22 10:35:00,84.2,84.22,84.09,84.09,26825.0,77.8677,77.8862,77.766,77.766,26825.0
2018-01-22 10:40:00,84.1,84.14,83.97,84.04,10940.0,77.7753,77.8123,77.655,77.7198,10940.0
2018-01-22 10:45:00,84.04,84.06,83.95,84.03,13061.0,77.7198,77.7383,77.6365,77.7105,13061.0
2018-01-22 10:50:00,84.04,84.23,84.03,84.22,15540.0,77.7198,77.8955,77.7105,77.8862,15540.0
2018-01-22 10:55:00,84.2,84.3,84.2,84.23,13760.0,77.8677,77.9602,77.8677,77.8955,13760.0
2018-01-22 11:00:00,84.21,84.23,84.14,84.16,20823.0,77.877,77.8955,77.8123,77.8308,20823.0
2018-01-22 11:05:00,84.14,84.22,84.13,84.14,19946.0,77.8123,77.8862,77.803,77.8123,19946.0
2018-01-22 11:10:00,84.13,84.14,83.86,83.88,42875.0,77.803,77.8123,77.5533,77.5718,42875.0
2018-01-22 11:15:00,83.81,83.85,83.66,83.66,14770.0,77.5071,77.5441,77.3684,77.3684,14770.0
2018-01-22 11:20:00,83.67,83.75,83.59,83.75,15606.0,77.3776,77.4516,77.3036,77.4516,15606.0
2018-01-22 11:25:00,83.75,83.75,83.52,83.55,12601.0,77.4516,77.4516,77.2389,77.2666,12601.0
2018-01-22 11:30:00,83.54,83.62,83.47,83.62,7950.0,77.2574,77.3314,77.1926,77.3314,7950.0
2018-01-22 11:35:00,83.61,83.81,83.6,83.76,9423.0,77.3221,77.5071,77.3129,77.4608,9423.0
2018-01-22 11:40:00,83.8,83.8,83.66,83.78,6329.0,77.4978,77.4978,77.3684,77.4793,6329.0
2018-01-22 11:45:00,83.78,83.78,83.73,83.78,6737.0,77.4793,77.4793,77.4331,77.4793,6737.0
2018-01-22 11:50:00,83.79,83.83,83.71,83.71,19882.0,77.4886,77.5256,77.4146,77.4146,19882.0
2018-01-22 11:55:00,83.73,83.94,83.73,83.94,33789.0,77.4331,77.6273,77.4331,77.6273,33789.0
2018-01-22 12:00:00,83.92,83.97,83.85,83.96,10405.0,77.6088,77.655,77.5441,77.6458,10405.0
2018-01-22 12:05:00,83.98,84.06,83.92,83.92,11540.0,77.6643,77.7383,77.6088,77.6088,11540.0
2018-01-22 12:10:00,83.93,83.93,83.85,83.89,9102.0,77.618,77.618,77.5441,77.5811,9102.0
2018-01-22 12:15:00,83.87,83.91,83.82,83.9,8101.0,77.5626,77.5996,77.5163,77.5903,8101.0
2018-01-22 12:20:00,83.89,83.99,83.85,83.99,15354.0,77.5811,77.6735,77.5441,77.6735,15354.0
2018-01-22 12:25:00,83.98,83.98,83.91,83.95,5361.0,77.6643,77.6643,77.5996,77.6365,5361.0
2018-01-22 12:30:00,83.94,84.0,83.92,83.93,14400.0,77.6273,77.6828,77.6088,77.618,14400.0
2018-01-22 12:35:00,83.95,84.0,83.93,83.96,14132.0,77.6365,77.6828,77.618,77.6458,14132.0
2018-01-22 12:40:00,83.96,83.98,83.9,83.98,9500.0,77.6458,77.6643,77.5903,77.6643,9500.0
2018-01-22 12:45:00,83.98,83.98,83.92,83.98,5854.0,77.6643,77.6643,77.6088,77.6643,5854.0
2018-01-22 12:50:00,83.97,83.99,83.91,83.91,6144.0,77.655,77.6735,77.5996,77.5996,6144.0
2018-01-22 12:55:00,83.91,83.91,83.71,83.74,7925.0,77.5996,77.5996,77.4146,77.4423,7925.0
2018-01-22 13:00:00,83.7,83.77,83.7,83.75,26955.0,77.4053,77.4701,77.4053,77.4516,26955.0
2018-01-22 13:05:00,83.75,83.84,83.73,83.84,5556.0,77.4516,77.5348,77.4331,77.5348,5556.0
2018-01-22 13:10:00,83.8,83.85,83.78,83.8,3395.0,77.4978,77.5441,77.4793,77.4978,3395.0
2018-01-22 13:15:00,83.8,83.84,83.77,83.81,4470.0,77.4978,77.5348,77.4701,77.5071,4470.0
2018-01-22 13:20:00,83.81,83.89,83.77,83.89,4751.0,77.5071,77.5811,77.4701,77.5811,4751.0
2018-01-22 13:25:00,83.88,83.9,83.86,83.86,3673.0,77.5718,77.5903,77.5533,77.5533,3673.0
2018-01-22 13:30:00,83.89,84.02,83.86,84.0,4418.0,77.5811,77.7013,77.5533,77.6828,4418.0
2018-01-22 13:35:00,84.02,84.14,83.98,84.11,16136.0,77.7013,77.8123,77.6643,77.7845,16136.0
2018-01-22 13:40:00,84.14,84.19,84.13,84.19,5941.0,77.8123,77.8585,77.803,77.8585,5941.0
2018-01-22 13:45:00,84.16,84.2,84.13,84.16,5168.0,77.8308,77.8677,77.803,77.8308,5168.0
2018-01-22 13:50:00,84.16,84.18,83.96,83.96,10167.0,77.8308,77.8492,77.6458,77.6458,10167.0
2018-01-22 13:55:00,83.95,84.03,83.93,84.02,11873.0,77.6365,77.7105,77.618,77.7013,11873.0
2018-01-22 14:00:00,84.02,84.04,83.93,83.94,7136.0,77.7013,77.7198,77.618,77.6273,7136.0
2018-01-22 14:05:00,83.95,84.0,83.94,83.95,5826.0,77.6365,77.6828,77.6273,77.6365,5826.0
2018-01-22 14:10:00,83.94,84.03,83.93,84.03,9437.0,77.6273,77.7105,77.618,77.7105,9437.0
2018-01-22 14:15:00,84.03,84.07,84.02,84.03,6793.0,77.7105,77.7475,77.7013,77.7105,6793.0
2018-01-22 14:20:00,84.05,84.06,83.97,83.98,9499.0,77.729,77.7383,77.655,77.6643,9499.0
2018-01-22 14:25:00,84.0,84.03,83.97,84.03,9030.0,77.6828,77.7105,77.655,77.7105,9030.0
2018-01-22 14:30:00,84.02,84.11,84.01,84.06,13464.0,77.7013,77.7845,77.692,77.7383,13464.0
2018-01-22 14:35:00,84.05,84.08,84.02,84.08,9163.0,77.729,77.7568,77.7013,77.7568,9163.0
2018-01-22 14:40:00,84.07,84.09,84.06,84.08,5151.0,77.7475,77.766,77.7383,77.7568,5151.0
2018-01-22 14:45:00,84.06,84.1,84.03,84.09,8443.0,77.7383,77.7753,77.7105,77.766,8443.0
2018-01-22 14:50:00,84.09,84.12,84.07,84.07,7100.0,77.766,77.7938,77.7475,77.7475,7100.0
2018-01-22 14:55:00,84.07,84.07,84.0,84.0,6526.0,77.7475,77.7475,77.6828,77.6828,6526.0
2018-01-22 15:00:00,84.01,84.05,83.97,83.97,12711.0,77.692,77.729,77.655,77.655,12711.0
2018-01-22 15:05:00,83.97,83.99,83.93,83.98,11865.0,77.655,77.6735,77.618,77.6643,11865.0
2018-01-22 15:10:00,83.97,84.06,83.97,84.05,7695.0,77.655,77.7383,77.655,77.729,7695.0
2018-01-22 15:15:00,84.06,84.12,84.02,84.11,13295.0,77.7383,77.7938,77.7013,77.7845,13295.0
2018-01-22 15:20:00,84.11,84.15,84.1,84.13,7827.0,77.7845,77.8215,77.7753,77.803,7827.0
2018-01-22 15:25:00,84.13,84.16,84.11,84.14,12161.0,77.803,77.8308,77.7845,77.8123,12161.0
2018-01-22 15:30:00,84.14,84.2,84.1,84.13,14505.0,77.8123,77.8677,77.7753,77.803,14505.0
2018-01-22 15:35:00,84.12,84.16,84.1,84.16,18258.0,77.7938,77.8308,77.7753,77.8308,18258.0
2018-01-22 15:40:00,84.16,84.24,84.15,84.23,19157.0,77.8308,77.9047,77.8215,77.8955,19157.0
2018-01-22 15:45:00,84.24,84.41,84.24,84.41,27485.0,77.9047,78.0619,77.9047,78.0619,27485.0
2018-01-22 15:50:00,84.42,84.56,84.38,84.4,80845.0,78.0712,78.2007,78.0342,78.0527,80845.0
2018-01-22 15:55:00,84.39,84.49,84.39,84.48,94184.0,78.0435,78.1359,78.0435,78.1267,94184.0
2018-01-23 09:30:00,84.22,84.39,83.85,84.39,32056.0,77.8862,78.0435,77.5441,78.0435,32056.0
2018-01-23 09:35:00,84.28,84.58,84.28,84.57,18060.0,77.9417,78.2192,77.9417,78.2099,18060.0
2018-01-23 09:40:00,84.51,84.54,84.03,84.15,12490.0,78.1544,78.1822,77.7105,77.8215,12490.0
2018-01-23 09:45:00,84.19,84.34,84.14,84.16,24928.0,77.8585,77.9972,77.8123,77.8308,24928.0
2018-01-23 09:50:00,84.14,84.17,84.04,84.11,8900.0,77.8123,77.84,77.7198,77.7845,8900.0
2018-01-23 09:55:00,84.16,84.28,84.05,84.22,22732.0,77.8308,77.9417,77.729,77.8862,22732.0
2018-01-23 10:00:00,84.15,84.36,84.06,84.31,10635.0,77.8215,78.0157,77.7383,77.9695,10635.0
2018-01-23 10:05:00,84.34,84.4,84.29,84.32,13957.0,77.9972,78.0527,77.951,77.9787,13957.0
2018-01-23 10:10:00,84.3,84.54,84.3,84.53,26156.0,77.9602,78.1822,77.9602,78.1729,26156.0
2018-01-23 10:15:00,84.45,84.59,84.42,84.52,16522.0,78.0989,78.2284,78.0712,78.1637,16522.0
2018-01-23 10:20:00,84.5,84.55,84.37,84.42,9320.0,78.1452,78.1914,78.025,78.0712,9320.0
2018-01-23 10:25:00,84.4,84.46,84.34,84.35,16843.0,78.0527,78.1082,77.9972,78.0065,16843.0
2018-01-23 10:30:00,84.33,84.37,84.28,84.34,12886.0,77.988,78.025,77.9417,77.9972,12886.0
2018-01-23 10:35:00,84.37,84.51,84.37,84.4,16481.0,78.025,78.1544,78.025,78.0527,16481.0
2018-01-23 10:40:00,84.38,84.46,84.33,84.35,9319.0,78.0342,78.1082,77.988,78.0065,9319.0
2018-01-23 10:45:00,84.32,84.37,84.3,84.36,9155.0,77.9787,78.025,77.9602,78.0157,9155.0
2018-01-23 10:50:00,84.36,84.45,84.35,84.39,9650.0,78.0157,78.0989,78.0065,78.0435,9650.0
2018-01-23 10:55:00,84.41,84.49,84.4,84.44,14334.0,78.0619,78.1359,78.0527,78.0897,14334.0
2018-01-23 11:00:00,84.45,84.55,84.41,84.47,14483.0,78.0989,78.1914,78.0619,78.1174,14483.0
2018-01-23 11:05:00,84.47,84.47,84.3,84.3,7460.0,78.1174,78.1174,77.9602,77.9602,7460.0
2018-01-23 11:10:00,84.28,84.3,84.21,84.25,12310.0,77.9417,77.9602,77.877,77.914,12310.0
2018-01-23 11:15:00,84.25,84.37,84.25,84.37,10351.0,77.914,78.025,77.914,78.025,10351.0
2018-01-23 11:20:00,84.37,84.45,84.35,84.43,9788.0,78.025,78.0989,78.0065,78.0804,9788.0
2018-01-23 11:25:00,84.41,84.43,84.31,84.32,9320.0,78.0619,78.0804,77.9695,77.9787,9320.0
2018-01-23 11:30:00,84.34,84.45,84.34,84.43,13095.0,77.9972,78.0989,77.9972,78.0804,13095.0
2018-01-23 11:35:00,84.43,84.44,84.37,84.44,5836.0,78.0804,78.0897,78.025,78.0897,5836.0
2018-01-23 11:40:00,84.46,84.51,84.41,84.5,13271.0,78.1082,78.1544,78.0619,78.1452,13271.0
2018-01-23 11:45:00,84.48,84.55,84.48,84.51,13858.0,78.1267,78.1914,78.1267,78.1544,13858.0
2018-01-23 11:50:00,84.5,84.5,84.39,84.47,7688.0,78.1452,78.1452,78.0435,78.1174,7688.0
2018-01-23 11:55:00,84.48,84.49,84.41,84.41,6987.0,78.1267,78.1359,78.0619,78.0619,6987.0
2018-01-23 12:00:00,84.4,84.45,84.38,84.42,6200.0,78.0527,78.0989,78.0342,78.0712,6200.0
2018-01-23 12:05:00,84.42,84.45,84.38,84.4,4100.0,78.0712,78.0989,78.0342,78.0527,4100.0
2018-01-23 12:10:00,84.41,84.41,84.37,84.4,9154.0,78.0619,78.0619,78.025,78.0527,9154.0
2018-01-23 12:15:00,84.41,84.46,84.38,84.41,10069.0,78.0619,78.1082,78.0342,78.0619,10069.0
2018-01-23 12:20:00,84.42,84.44,84.36,84.36,6210.0,78.0712,78.0897,78.0157,78.0157,6210.0
2018-01-23 12:25:00,84.35,84.41,84.35,84.4,4300.0,78.0065,78.0619,78.0065,78.0527,4300.0
2018-01-23 12:30:00,84.39,84.45,84.34,84.35,10260.0,78.0435,78.0989,77.9972,78.0065,10260.0
2018-01-23 12:35:00,84.35,84.38,84.31,84.32,7534.0,78.0065,78.0342,77.9695,77.9787,7534.0
2018-01-23 12:40:00,84.32,84.33,84.24,84.24,7046.0,77.9787,77.988,77.9047,77.9047,7046.0
2018-01-23 12:45:00,84.24,84.29,84.19,84.2,7638.0,77.9047,77.951,77.8585,77.8677,7638.0
2018-01-23 12:50:00,84.23,84.27,84.19,84.25,8040.0,77.8955,77.9325,77.8585,77.914,8040.0
2018-01-23 12:55:00,84.26,84.4,84.26,84.39,4378.0,77.9232,78.0527,77.9232,78.0435,4378.0
2018-01-23 13:00:00,84.4,84.46,84.36,84.44,6302.0,78.0527,78.1082,78.0157,78.0897,6302.0
2018-01-23 13:05:00,84.44,84.6,84.44,84.57,7648.0,78.0897,78.2377,78.0897,78.2099,7648.0
2018-01-23 13:10:00,84.58,84.6,84.51,84.57,7051.0,78.2192,78.2377,78.1544,78.2099,7051.0
2018-01-23 13:15:00,84.55,84.56,84.47,84.47,5580.0,78.1914,78.2007,78.1174,78.1174,5580.0
2018-01-23 13:20:00,84.46,84.46,84.38,84.44,11313.0,78.1082,78.1082,78.0342,78.0897,11313.0
2018-01-23 13:25:00,84.43,84.45,84.37,84.38,8506.0,78.0804,78.0989,78.025,78.0342,8506.0
2018-01-23 13:30:00,84.36,84.39,84.33,84.39,9857.0,78.0157,78.0435,77.988,78.0435,9857.0
2018-01-23 13:35:00,84.38,84.4,84.34,84.4,6254.0,78.0342,78.0527,77.9972,78.0527,6254.0
2018-01-23 13:40:00,84.4,84.42,84.35,84.35,6204.0,78.0527,78.0712,78.0065,78.0065,6204.0
2018-01-23 13:45:00,84.36,84.46,84.36,84.45,4967.0,78.0157,78.1082,78.0157,78.0989,4967.0
2018-01-23 13:50:00,84.45,84.47,84.42,84.47,6334.0,78.0989,78.1174,78.0712,78.1174,6334.0
2018-01-23 13:55:00,84.46,84.47,84.43,84.44,5494.0,78.1082,78.1174,78.0804,78.0897,5494.0
2018-01-23 14:00:00,84.44,84.47,84.41,84.43,8620.0,78.0897,78.1174,78.0619,78.0804,8620.0
2018-01-23 14:05:00,84.45,84.45,84.42,84.43,3698.0,78.0989,78.0989,78.0712,78.0804,3698.0
2018-01-23 14:10:00,84.43,84.49,84.42,84.45,5200.0,78.0804,78.1359,78.0712,78.0989,5200.0
2018-01-23 14:15:00,84.45,84.47,84.39,84.39,9741.0,78.0989,78.1174,78.0435,78.0435,9741.0
2018-01-23 14:20:00,84.38,84.42,84.35,84.39,6273.0,78.0342,78.0712,78.0065,78.0435,6273.0
2018-01-23 14:25:00,84.38,84.43,84.34,84.42,11121.0,78.0342,78.0804,77.9972,78.0712,11121.0
2018-01-23 14:30:00,84.41,84.5,84.41,84.48,8415.0,78.0619,78.1452,78.0619,78.1267,8415.0
2018-01-23 14:35:00,84.49,84.51,84.44,84.47,9975.0,78.1359,78.1544,78.0897,78.1174,9975.0
2018-01-23 14:40:00,84.46,84.54,84.45,84.48,18356.0,78.1082,78.1822,78.0989,78.1267,18356.0
2018-01-23 14:45:00,84.5,84.55,84.49,84.55,5946.0,78.1452,78.1914,78.1359,78.1914,5946.0
2018-01-23 14:50:00,84.56,84.66,84.56,84.66,7478.0,78.2007,78.2931,78.2007,78.2931,7478.0
2018-01-23 14:55:00,84.64,84.66,84.61,84.63,11605.0,78.2747,78.2931,78.2469,78.2654,11605.0
2018-01-23 15:00:00,84.63,84.63,84.49,84.49,15340.0,78.2654,78.2654,78.1359,78.1359,15340.0
2018-01-23 15:05:00,84.47,84.48,84.41,84.47,10100.0,78.1174,78.1267,78.0619,78.1174,10100.0
2018-01-23 15:10:00,84.48,84.53,84.43,84.44,14376.0,78.1267,78.1729,78.0804,78.0897,14376.0
2018-01-23 15:15:00,84.43,84.47,84.43,84.45,7620.0,78.0804,78.1174,78.0804,78.0989,7620.0
2018-01-23 15:20:00,84.45,84.53,84.44,84.5,10889.0,78.0989,78.1729,78.0897,78.1452,10889.0
2018-01-23 15:25:00,84.49,84.5,84.36,84.39,34563.0,78.1359,78.1452,78.0157,78.0435,34563.0
2018-01-23 15:30:00,84.39,84.42,84.35,84.4,15168.0,78.0435,78.0712,78.0065,78.0527,15168.0
2018-01-23 15:35:00,84.41,84.44,84.4,84.41,38699.0,78.0619,78.0897,78.0527,78.0619,38699.0
2018-01-23 15:40:00,84.41,84.45,84.39,84.44,21574.0,78.0619,78.0989,78.0435,78.0897,21574.0
2018-01-23 15:45:00,84.45,84.56,84.45,84.55,24757.0,78.0989,78.2007,78.0989,78.1914,24757.0
2018-01-23 15:50:00,84.56,84.58,84.48,84.5,27379.0,78.2007,78.2192,78.1267,78.1452,27379.0
2018-01-23 15:55:00,84.49,84.64,84.49,84.57,94108.0,78.1359,78.2747,78.1359,78.2099,94108.0
2018-01-24 09:30:00,84.63,84.87,84.28,84.53,38925.0,78.2654,78.4874,77.9417,78.1729,38925.0
2018-01-24 09:35:00,84.58,85.09,84.56,85.03,23186.0,78.2192,78.6908,78.2007,78.6353,23186.0
2018-01-24 09:40:00,85.09,85.25,84.89,84.89,13858.0,78.6908,78.8388,78.5059,78.5059,13858.0
2018-01-24 09:45:00,84.89,85.04,84.83,85.02,6700.0,78.5059,78.6446,78.4504,78.6261,6700.0
2018-01-24 09:50:00,85.05,85.21,84.94,84.97,15863.0,78.6538,78.8018,78.5521,78.5798,15863.0
2018-01-24 09:55:00,84.95,85.32,84.94,85.17,12381.0,78.5613,78.9035,78.5521,78.7648,12381.0
2018-01-24 10:00:00,85.14,85.17,85.06,85.08,9147.0,78.737,78.7648,78.6631,78.6816,9147.0
2018-01-24 10:05:00,85.11,85.13,84.91,84.93,13762.0,78.7093,78.7278,78.5243,78.5428,13762.0
2018-01-24 10:10:00,84.93,85.09,84.88,85.04,7562.0,78.5428,78.6908,78.4966,78.6446,7562.0
2018-01-24 10:15:00,85.07,85.13,84.96,84.98,7769.0,78.6723,78.7278,78.5706,78.5891,7769.0
2018-01-24 10:20:00,85.01,85.18,84.97,85.0,10981.0,78.6168,78.774,78.5798,78.6076,10981.0
2018-01-24 10:25:00,84.98,85.05,84.91,84.91,3840.0,78.5891,78.6538,78.5243,78.5243,3840.0
2018-01-24 10:30:00,84.91,84.97,84.83,84.97,9604.0,78.5243,78.5798,78.4504,78.5798,9604.0
2018-01-24 10:35:00,84.97,85.2,84.97,85.13,10771.0,78.5798,78.7925,78.5798,78.7278,10771.0
2018-01-24 10:40:00,85.15,85.24,85.11,85.22,7678.0,78.7463,78.8295,78.7093,78.811,7678.0
2018-01-24 10:45:00,85.2,85.22,85.03,85.06,8134.0,78.7925,78.811,78.6353,78.6631,8134.0
2018-01-24 10:50:00,85.07,85.14,85.03,85.14,9841.0,78.6723,78.737,78.6353,78.737,9841.0
2018-01-24 10:55:00,85.14,85.14,84.98,85.05,7900.0,78.737,78.737,78.5891,78.6538,7900.0
2018-01-24 11:00:00,85.04,85.12,84.99,85.0,6971.0,78.6446,78.7186,78.5983,78.6076,6971.0
2018-01-24 11:05:00,85.04,85.09,85.0,85.01,2880.0,78.6446,78.6908,78.6076,78.6168,2880.0
2018-01-24 11:10:00,85.05,85.08,84.77,84.77,9597.0,78.6538,78.6816,78.3949,78.3949,9597.0
2018-01-24 11:15:00,84.76,84.8,84.68,84.77,5390.0,78.3856,78.4226,78.3116,78.3949,5390.0
2018-01-24 11:20:00,84.8,84.85,84.69,84.7,35380.0,78.4226,78.4689,78.3209,78.3301,35380.0
2018-01-24 11:25:00,84.66,84.71,84.56,84.61,7321.0,78.2931,78.3394,78.2007,78.2469,7321.0
2018-01-24 11:30:00,84.58,84.58,84.18,84.2,14482.0,78.2192,78.2192,77.8492,77.8677,14482.0
2018-01-24 11:35:00,84.24,84.29,84.04,84.06,11683.0,77.9047,77.951,77.7198,77.7383,11683.0
2018-01-24 11:40:00,84.09,84.18,83.98,84.08,8024.0,77.766,77.8492,77.6643,77.7568,8024.0
2018-01-24 11:45:00,84.09,84.15,84.0,84.01,11844.0,77.766,77.8215,77.6828,77.692,11844.0
2018-01-24 11:50:00,84.03,84.2,84.0,84.18,15195.0,77.7105,77.8677,77.6828,77.8492,15195.0
2018-01-24 11:55:00,84.16,84.18,84.05,84.05,8948.0,77.8308,77.8492,77.729,77.729,8948.0
2018-01-24 12:00:00,84.05,84.05,83.87,83.91,14760.0,77.729,77.729,77.5626,77.5996,14760.0
2018-01-24 12:05:00,83.9,83.94,83.78,83.78,14671.0,77.5903,77.6273,77.4793,77.4793,14671.0
2018-01-24 12:10:00,83.78,83.91,83.78,83.91,6942.0,77.4793,77.5996,77.4793,77.5996,6942.0
2018-01-24 12:15:00,83.92,83.92,83.8,83.87,6415.0,77.6088,77.6088,77.4978,77.5626,6415.0
2018-01-24 12:20:00,83.87,83.89,83.74,83.75,3980.0,77.5626,77.5811,77.4423,77.4516,3980.0
2018-01-24 12:25:00,83.76,83.79,83.66,83.75,5066.0,77.4608,77.4886,77.3684,77.4516,5066.0
2018-01-24 12:30:00,83.78,83.83,83.74,83.82,4918.0,77.4793,77.5256,77.4423,77.5163,4918.0
2018-01-24 12:35:00,83.83,83.83,83.7,83.7,3900.0,77.5256,77.5256,77.4053,77.4053,3900.0
2018-01-24 12:40:00,83.62,83.62,83.45,83.54,16590.0,77.3314,77.3314,77.1741,77.2574,16590.0
2018-01-24 12:45:00,83.52,83.68,83.45,83.67,31783.0,77.2389,77.3868,77.1741,77.3776,31783.0
2018-01-24 12:50:00,83.67,83.76,83.67,83.74,2480.0,77.3776,77.4608,77.3776,77.4423,2480.0
2018-01-24 12:55:00,83.71,83.79,83.71,83.77,5665.0,77.4146,77.4886,77.4146,77.4701,5665.0
2018-01-24 13:00:00,83.76,83.92,83.76,83.88,5535.0,77.4608,77.6088,77.4608,77.5718,5535.0
2018-01-24 13:05:00,83.91,83.91,83.7,83.7,4498.0,77.5996,77.5996,77.4053,77.4053,4498.0
2018-01-24 13:10:00,83.66,83.8,83.65,83.8,5397.0,77.3684,77.4978,77.3591,77.4978,5397.0
2018-01-24 13:15:00,83.76,83.82,83.74,83.77,9108.0,77.4608,77.5163,77.4423,77.4701,9108.0
2018-01-24 13:20:00,83.78,83.98,83.77,83.98,6180.0,77.4793,77.6643,77.4701,77.6643,6180.0
2018-01-24 13:25:00,83.98,84.13,83.93,84.05,8690.0,77.6643,77.803,77.618,77.729,8690.0
2018-01-24 13:30:00,84.1,84.3,84.1,84.3,17500.0,77.7753,77.9602,77.7753,77.9602,17500.0
2018-01-24 13:35:00,84.37,84.4,84.19,84.37,9130.0,78.025,78.0527,77.8585,78.025,9130.0
2018-01-24 13:40:00,84.35,84.52,84.34,84.45,7492.0,78.0065,78.1637,77.9972,78.0989,7492.0
2018-01-24 13:45:00,84.47,84.49,84.37,84.4,5301.0,78.1174,78.1359,78.025,78.0527,5301.0
2018-01-24 13:50:00,84.43,84.54,84.36,84.54,11052.0,78.0804,78.1822,78.0157,78.1822,11052.0
2018-01-24 13:55:00,84.51,84.52,84.38,84.39,13355.0,78.1544,78.1637,78.0342,78.0435,13355.0
2018-01-24 14:00:00,84.39,84.4,84.3,84.33,7523.0,78.0435,78.0527,77.9602,77.988,7523.0
2018-01-24 14:05:00,84.39,84.42,84.33,84.33,7214.0,78.0435,78.0712,77.988,77.988,7214.0
2018-01-24 14:10:00,84.31,84.42,84.31,84.35,5032.0,77.9695,78.0712,77.9695,78.0065,5032.0
2018-01-24 14:15:00,84.37,84.55,84.36,84.53,6100.0,78.025,78.1914,78.0157,78.1729,6100.0
2018-01-24 14:20:00,84.56,84.59,84.48,84.49,7235.0,78.2007,78.2284,78.1267,78.1359,7235.0
2018-01-24 14:25:00,84.51,84.61,84.5,84.61,7451.0,78.1544,78.2469,78.1452,78.2469,7451.0
2018-01-24 14:30:00,84.59,84.61,84.5,84.53,6650.0,78.2284,78.2469,78.1452,78.1729,6650.0
2018-01-24 14:35:00,84.58,84.64,84.53,84.6,6334.0,78.2192,78.2747,78.1729,78.2377,6334.0
2018-01-24 14:40:00,84.62,84.62,84.54,84.6,10168.0,78.2562,78.2562,78.1822,78.2377,10168.0
2018-01-24 14:45:00,84.64,84.75,84.64,84.67,19488.0,78.2747,78.3764,78.2747,78.3024,19488.0
2018-01-24 14:50:00,84.68,84.68,84.52,84.58,6414.0,78.3116,78.3116,78.1637,78.2192,6414.0
2018-01-24 14:55:00,84.59,84.62,84.54,84.57,9658.0,78.2284,78.2562,78.1822,78.2099,9658.0
2018-01-24 15:00:00,84.54,84.58,84.47,84.52,16257.0,78.1822,78.2192,78.1174,78.1637,16257.0
2018-01-24 15:05:00,84.51,84.61,84.51,84.61,11222.0,78.1544,78.2469,78.1544,78.2469,11222.0
2018-01-24 15:10:00,84.61,84.66,84.54,84.65,13600.0,78.2469,78.2931,78.1822,78.2839,13600.0
2018-01-24 15:15:00,84.65,84.66,84.51,84.54,8646.0,78.2839,78.2931,78.1544,78.1822,8646.0
2018-01-24 15:20:00,84.52,84.57,84.51,84.54,10170.0,78.1637,78.2099,78.1544,78.1822,10170.0
2018-01-24 15:25:00,84.55,84.61,84.51,84.61,13599.0,78.1914,78.2469,78.1544,78.2469,13599.0
2018-01-24 15:30:00,84.61,84.64,84.5,84.52,19494.0,78.2469,78.2747,78.1452,78.1637,19494.0
2018-01-24 15:35:00,84.53,84.61,84.53,84.58,23165.0,78.1729,78.2469,78.1729,78.2192,23165.0
2018-01-24 15:40:00,84.57,84.61,84.53,84.56,23988.0,78.2099,78.2469,78.1729,78.2007,23988.0
2018-01-24 15:45:00,84.57,84.82,84.57,84.78,39234.0,78.2099,78.4411,78.2099,78.4041,39234.0
2018-01-24 15:50:00,84.77,84.77,84.49,84.49,69802.0,78.3949,78.3949,78.1359,78.1359,69802.0
2018-01-24 15:55:00,84.51,84.61,84.5,84.6,117176.0,78.1544,78.2469,78.1452,78.2377,117176.0
2018-01-25 09:30:00,85.07,85.11,84.8,84.95,36697.0,78.6723,78.7093,78.4226,78.5613,36697.0
2018-01-25 09:35:00,85.0,85.04,84.21,84.21,9420.0,78.6076,78.6446,77.877,77.877,9420.0
2018-01-25 09:40:00,84.31,84.38,84.06,84.13,12834.0,77.9695,78.0342,77.7383,77.803,12834.0
2018-01-25 09:45:00,84.09,84.33,84.02,84.33,11600.0,77.766,77.988,77.7013,77.988,11600.0
2018-01-25 09:50:00,84.33,84.57,84.3,84.54,6356.0,77.988,78.2099,77.9602,78.1822,6356.0
2018-01-25 09:55:00,84.45,84.47,84.22,84.3,7014.0,78.0989,78.1174,77.8862,77.9602,7014.0
2018-01-25 10:00:00,84.25,84.3,84.0,84.05,17211.0,77.914,77.9602,77.6828,77.729,17211.0
2018-01-25 10:05:00,84.11,84.13,83.92,83.93,14376.0,77.7845,77.803,77.6088,77.618,14376.0
2018-01-25 10:10:00,83.84,84.05,83.81,84.05,7121.0,77.5348,77.729,77.5071,77.729,7121.0
2018-01-25 10:15:00,84.07,84.1,83.99,84.1,5614.0,77.7475,77.7753,77.6735,77.7753,5614.0
2018-01-25 10:20:00,84.13,84.27,84.1,84.26,7380.0,77.803,77.9325,77.7753,77.9232,7380.0
2018-01-25 10:25:00,84.26,84.26,84.06,84.06,5972.0,77.9232,77.9232,77.7383,77.7383,5972.0
2018-01-25 10:30:00,84.07,84.32,84.04,84.32,17917.0,77.7475,77.9787,77.7198,77.9787,17917.0
2018-01-25 10:35:00,84.34,84.41,84.13,84.23,26200.0,77.9972,78.0619,77.803,77.8955,26200.0
2018-01-25 10:40:00,84.23,84.23,84.02,84.11,17120.0,77.8955,77.8955,77.7013,77.7845,17120.0
2018-01-25 10:45:00,84.15,84.15,83.99,84.06,5919.0,77.8215,77.8215,77.6735,77.7383,5919.0
2018-01-25 10:50:00,84.08,84.19,84.06,84.16,5400.0,77.7568,77.8585,77.7383,77.8308,5400.0
2018-01-25 10:55:00,84.18,84.25,84.16,84.22,5375.0,77.8492,77.914,77.8308,77.8862,5375.0
2018-01-25 11:00:00,84.24,84.29,84.19,84.22,5100.0,77.9047,77.951,77.8585,77.8862,5100.0
2018-01-25 11:05:00,84.23,84.3,84.18,84.23,6130.0,77.8955,77.9602,77.8492,77.8955,6130.0
2018-01-25 11:10:00,84.22,84.37,84.18,84.29,7259.0,77.8862,78.025,77.8492,77.951,7259.0
2018-01-25 11:15:00,84.28,84.37,84.25,84.33,8123.0,77.9417,78.025,77.914,77.988,8123.0
2018-01-25 11:20:00,84.34,84.39,84.32,84.33,6365.0,77.9972,78.0435,77.9787,77.988,6365.0
2018-01-25 11:25:00,84.3,84.38,84.2,84.23,3200.0,77.9602,78.0342,77.8677,77.8955,3200.0
2018-01-25 11:30:00,84.26,84.42,84.26,84.34,9222.0,77.9232,78.0712,77.9232,77.9972,9222.0
2018-01-25 11:35:00,84.37,84.49,84.34,84.45,7513.0,78.025,78.1359,77.9972,78.0989,7513.0
2018-01-25 11:40:00,84.45,84.62,84.42,84.58,5249.0,78.0989,78.2562,78.0712,78.2192,5249.0
2018-01-25 11:45:00,84.58,84.6,84.49,84.5,14107.0,78.2192,78.2377,78.1359,78.1452,14107.0
2018-01-25 11:50:00,84.51,84.51,84.41,84.45,5317.0,78.1544,78.1544,78.0619,78.0989,5317.0
2018-01-25 11:55:00,84.47,84.6,84.47,84.53,5900.0,78.1174,78.2377,78.1174,78.1729,5900.0
2018-01-25 12:00:00,84.53,84.54,84.47,84.47,6363.0,78.1729,78.1822,78.1174,78.1174,6363.0
2018-01-25 12:05:00,84.47,84.49,84.36,84.37,6233.0,78.1174,78.1359,78.0157,78.025,6233.0
2018-01-25 12:10:00,84.42,84.52,84.41,84.47,4523.0,78.0712,78.1637,78.0619,78.1174,4523.0
2018-01-25 12:15:00,84.48,84.48,84.37,84.39,5092.0,78.1267,78.1267,78.025,78.0435,5092.0
2018-01-25 12:20:00,84.39,84.41,84.34,84.36,6105.0,78.0435,78.0619,77.9972,78.0157,6105.0
2018-01-25 12:25:00,84.4,84.49,84.35,84.49,4200.0,78.0527,78.1359,78.0065,78.1359,4200.0
2018-01-25 12:30:00,84.49,84.51,84.35,84.35,5965.0,78.1359,78.1544,78.0065,78.0065,5965.0
2018-01-25 12:35:00,84.35,84.39,84.28,84.28,7453.0,78.0065,78.0435,77.9417,77.9417,7453.0
2018-01-25 12:40:00,84.26,84.27,84.2,84.21,5056.0,77.9232,77.9325,77.8677,77.877,5056.0
2018-01-25 12:45:00,84.21,84.26,84.19,84.2,4000.0,77.877,77.9232,77.8585,77.8677,4000.0
2018-01-25 12:50:00,84.22,84.22,84.1,84.14,5367.0,77.8862,77.8862,77.7753,77.8123,5367.0
2018-01-25 12:55:00,84.15,84.15,84.12,84.13,2220.0,77.8215,77.8215,77.7938,77.803,2220.0
2018-01-25 13:00:00,84.12,84.15,84.02,84.05,6421.0,77.7938,77.8215,77.7013,77.729,6421.0
2018-01-25 13:05:00,84.08,84.08,83.99,84.03,5101.0,77.7568,77.7568,77.6735,77.7105,5101.0
2018-01-25 13:10:00,84.08,84.13,84.05,84.07,3774.0,77.7568,77.803,77.729,77.7475,3774.0
2018-01-25 13:15:00,84.08,84.09,84.04,84.06,2950.0,77.7568,77.766,77.7198,77.7383,2950.0
2018-01-25 13:20:00,84.06,84.06,83.9,83.94,5295.0,77.7383,77.7383,77.5903,77.6273,5295.0
2018-01-25 13:25:00,83.97,84.01,83.96,83.97,4289.0,77.655,77.692,77.6458,77.655,4289.0
2018-01-25 13:30:00,83.99,84.0,83.96,83.98,4386.0,77.6735,77.6828,77.6458,77.6643,4386.0
2018-01-25 13:35:00,83.96,84.06,83.95,84.06,5129.0,77.6458,77.7383,77.6365,77.7383,5129.0
2018-01-25 13:40:00,84.08,84.14,84.07,84.14,5000.0,77.7568,77.8123,77.7475,77.8123,5000.0
2018-01-25 13:45:00,84.16,84.18,84.11,84.13,4834.0,77.8308,77.8492,77.7845,77.803,4834.0
2018-01-25 13:50:00,84.12,84.17,84.1,84.15,5206.0,77.7938,77.84,77.7753,77.8215,5206.0
2018-01-25 13:55:00,84.15,84.21,84.15,84.21,3800.0,77.8215,77.877,77.8215,77.877,3800.0
2018-01-25 14:00:00,84.2,84.31,84.17,84.31,6500.0,77.8677,77.9695,77.84,77.9695,6500.0
2018-01-25 14:05:00,84.31,84.41,84.3,84.38,3300.0,77.9695,78.0619,77.9602,78.0342,3300.0
2018-01-25 14:10:00,84.37,84.38,84.14,84.21,8722.0,78.025,78.0342,77.8123,77.877,8722.0
2018-01-25 14:15:00,84.2,84.22,84.15,84.19,3390.0,77.8677,77.8862,77.8215,77.8585,3390.0
2018-01-25 14:20:00,84.2,84.22,84.16,84.16,10224.0,77.8677,77.8862,77.8308,77.8308,10224.0
2018-01-25 14:25:00,84.19,84.2,84.14,84.16,14564.0,77.8585,77.8677,77.8123,77.8308,14564.0
2018-01-25 14:30:00,84.18,84.21,84.13,84.15,17260.0,77.8492,77.877,77.803,77.8215,17260.0
2018-01-25 14:35:00,84.13,84.14,84.07,84.08,10460.0,77.803,77.8123,77.7475,77.7568,10460.0
2018-01-25 14:40:00,84.09,84.14,84.04,84.09,10063.0,77.766,77.8123,77.7198,77.766,10063.0
2018-01-25 14:45:00,84.1,84.12,84.0,84.08,12039.0,77.7753,77.7938,77.6828,77.7568,12039.0
2018-01-25 14:50:00,84.08,84.09,83.99,84.06,12455.0,77.7568,77.766,77.6735,77.7383,12455.0
2018-01-25 14:55:00,84.08,84.16,84.06,84.11,11445.0,77.7568,77.8308,77.7383,77.7845,11445.0
2018-01-25 15:00:00,84.08,84.09,84.01,84.08,7847.0,77.7568,77.766,77.692,77.7568,7847.0
2018-01-25 15:05:00,84.06,84.11,84.02,84.08,8556.0,77.7383,77.7845,77.7013,77.7568,8556.0
2018-01-25 15:10:00,84.07,84.08,83.97,84.03,9618.0,77.7475,77.7568,77.655,77.7105,9618.0
2018-01-25 15:15:00,84.04,84.2,84.03,84.16,8400.0,77.7198,77.8677,77.7105,77.8308,8400.0
2018-01-25 15:20:00,84.18,84.36,84.18,84.35,18719.0,77.8492,78.0157,77.8492,78.0065,18719.0
2018-01-25 15:25:00,84.37,84.43,84.36,84.36,9522.0,78.025,78.0804,78.0157,78.0157,9522.0
2018-01-25 15:30:00,84.34,84.4,84.28,84.4,13089.0,77.9972,78.0527,77.9417,78.0527,13089.0
2018-01-25 15:35:00,84.4,84.4,84.28,84.34,15303.0,78.0527,78.0527,77.9417,77.9972,15303.0
2018-01-25 15:40:00,84.36,84.46,84.32,84.44,16824.0,78.0157,78.1082,77.9787,78.0897,16824.0
2018-01-25 15:45:00,84.44,84.54,84.41,84.45,22279.0,78.0897,78.1822,78.0619,78.0989,22279.0
2018-01-25 15:50:00,84.46,84.51,84.36,84.4,33126.0,78.1082,78.1544,78.0157,78.0527,33126.0
2018-01-25 15:55:00,84.4,84.44,84.37,84.4,43558.0,78.0527,78.0897,78.025,78.0527,43558.0
2018-01-26 09:30:00,84.87,84.96,84.16,84.33,45923.0,78.4874,78.5706,77.8308,77.988,45923.0
2018-01-26 09:35:00,84.41,85.0,84.4,84.77,18983.0,78.0619,78.6076,78.0527,78.3949,18983.0
2018-01-26 09:40:00,84.8,85.05,84.77,84.98,16609.0,78.4226,78.6538,78.3949,78.5891,16609.0
2018-01-26 09:45:00,84.93,84.99,84.64,84.65,6868.0,78.5428,78.5983,78.2747,78.2839,6868.0
2018-01-26 09:50:00,84.69,84.9,84.68,84.85,6300.0,78.3209,78.5151,78.3116,78.4689,6300.0
2018-01-26 09:55:00,84.9,85.1,84.9,85.09,9481.0,78.5151,78.7001,78.5151,78.6908,9481.0
2018-01-26 10:00:00,85.09,85.14,85.0,85.03,17110.0,78.6908,78.737,78.6076,78.6353,17110.0
2018-01-26 10:05:00,85.06,85.16,85.06,85.11,9829.0,78.6631,78.7555,78.6631,78.7093,9829.0
2018-01-26 10:10:00,85.08,85.1,84.89,84.9,11100.0,78.6816,78.7001,78.5059,78.5151,11100.0
2018-01-26 10:15:00,84.89,84.9,84.75,84.9,8573.0,78.5059,78.5151,78.3764,78.5151,8573.0
2018-01-26 10:20:00,84.9,85.0,84.62,84.67,10000.0,78.5151,78.6076,78.2562,78.3024,10000.0
2018-01-26 10:25:00,84.68,84.85,84.65,84.84,31166.0,78.3116,78.4689,78.2839,78.4596,31166.0
2018-01-26 10:30:00,84.83,85.03,84.81,84.89,82306.0,78.4504,78.6353,78.4319,78.5059,82306.0
2018-01-26 10:35:00,84.89,84.91,84.72,84.88,31249.0,78.5059,78.5243,78.3486,78.4966,31249.0
2018-01-26 10:40:00,84.88,84.95,84.84,84.87,4473.0,78.4966,78.5613,78.4596,78.4874,4473.0
2018-01-26 10:45:00,84.88,84.88,84.71,84.71,8282.0,78.4966,78.4966,78.3394,78.3394,8282.0
2018-01-26 10:50:00,84.7,84.85,84.7,84.81,7519.0,78.3301,78.4689,78.3301,78.4319,7519.0
2018-01-26 10:55:00,84.78,84.81,84.72,84.78,14070.0,78.4041,78.4319,78.3486,78.4041,14070.0
2018-01-26 11:00:00,84.78,84.8,84.7,84.71,4754.0,78.4041,78.4226,78.3301,78.3394,4754.0
2018-01-26 11:05:00,84.74,84.86,84.72,84.8,6192.0,78.3671,78.4781,78.3486,78.4226,6192.0
2018-01-26 11:10:00,84.79,84.88,84.78,84.81,2770.0,78.4134,78.4966,78.4041,78.4319,2770.0
2018-01-26 11:15:00,84.82,84.87,84.78,84.84,3978.0,78.4411,78.4874,78.4041,78.4596,3978.0
2018-01-26 11:20:00,84.87,84.87,84.74,84.75,5872.0,78.4874,78.4874,78.3671,78.3764,5872.0
2018-01-26 11:25:00,84.76,84.84,84.71,84.83,4565.0,78.3856,78.4596,78.3394,78.4504,4565.0
2018-01-26 11:30:00,84.84,85.0,84.83,84.98,3931.0,78.4596,78.6076,78.4504,78.5891,3931.0
2018-01-26 11:35:00,84.98,85.0,84.87,84.87,10789.0,78.5891,78.6076,78.4874,78.4874,10789.0
2018-01-26 11:40:00,84.88,84.89,84.81,84.82,12460.0,78.4966,78.5059,78.4319,78.4411,12460.0
2018-01-26 11:45:00,84.84,84.85,84.75,84.82,10463.0,78.4596,78.4689,78.3764,78.4411,10463.0
2018-01-26 11:50:00,84.8,84.82,84.73,84.73,4421.0,78.4226,78.4411,78.3579,78.3579,4421.0
2018-01-26 11:55:00,84.73,84.8,84.7,84.78,4419.0,78.3579,78.4226,78.3301,78.4041,4419.0
2018-01-26 12:00:00,84.79,84.81,84.78,84.79,2742.0,78.4134,78.4319,78.4041,78.4134,2742.0
2018-01-26 12:05:00,84.8,84.8,84.74,84.74,4044.0,78.4226,78.4226,78.3671,78.3671,4044.0
2018-01-26 12:10:00,84.74,84.75,84.73,84.75,2353.0,78.3671,78.3764,78.3579,78.3764,2353.0
2018-01-26 12:15:00,84.76,84.76,84.7,84.7,3804.0,78.3856,78.3856,78.3301,78.3301,3804.0
2018-01-26 12:20:00,84.7,84.76,84.7,84.73,11976.0,78.3301,78.3856,78.3301,78.3579,11976.0
2018-01-26 12:25:00,84.73,84.77,84.71,84.73,5755.0,78.3579,78.3949,78.3394,78.3579,5755.0
2018-01-26 12:30:00,84.73,84.74,84.64,84.7,8471.0,78.3579,78.3671,78.2747,78.3301,8471.0
2018-01-26 12:35:00,84.69,84.69,84.62,84.62,4943.0,78.3209,78.3209,78.2562,78.2562,4943.0
2018-01-26 12:40:00,84.62,84.68,84.61,84.67,8864.0,78.2562,78.3116,78.2469,78.3024,8864.0
2018-01-26 12:45:00,84.67,84.72,84.66,84.71,7754.0,78.3024,78.3486,78.2931,78.3394,7754.0
2018-01-26 12:50:00,84.72,84.83,84.72,84.83,11317.0,78.3486,78.4504,78.3486,78.4504,11317.0
2018-01-26 12:55:00,84.84,84.84,84.78,84.8,9989.0,78.4596,78.4596,78.4041,78.4226,9989.0
2018-01-26 13:00:00,84.82,84.82,84.77,84.81,4165.0,78.4411,78.4411,78.3949,78.4319,4165.0
2018-01-26 13:05:00,84.79,84.83,84.79,84.8,5200.0,78.4134,78.4504,78.4134,78.4226,5200.0
2018-01-26 13:10:00,84.82,84.82,84.71,84.75,6093.0,78.4411,78.4411,78.3394,78.3764,6093.0
2018-01-26 13:15:00,84.74,84.82,84.73,84.78,3339.0,78.3671,78.4411,78.3579,78.4041,3339.0
2018-01-26 13:20:00,84.78,84.85,84.78,84.8,2300.0,78.4041,78.4689,78.4041,78.4226,2300.0
2018-01-26 13:25:00,84.84,84.84,84.73,84.73,7052.0,78.4596,78.4596,78.3579,78.3579,7052.0
2018-01-26 13:30:00,84.74,84.81,84.72,84.81,2927.0,78.3671,78.4319,78.3486,78.4319,2927.0
2018-01-26 13:35:00,84.8,84.81,84.73,84.77,5089.0,78.4226,78.4319,78.3579,78.3949,5089.0
2018-01-26 13:40:00,84.8,84.83,84.76,84.83,6180.0,78.4226,78.4504,78.3856,78.4504,6180.0
2018-01-26 13:45:00,84.81,84.93,84.81,84.88,2822.0,78.4319,78.5428,78.4319,78.4966,2822.0
2018-01-26 13:50:00,84.89,85.0,84.88,84.96,13003.0,78.5059,78.6076,78.4966,78.5706,13003.0
2018-01-26 13:55:00,84.95,84.95,84.85,84.87,10071.0,78.5613,78.5613,78.4689,78.4874,10071.0
2018-01-26 14:00:00,84.87,84.9,84.72,84.72,16622.0,78.4874,78.5151,78.3486,78.3486,16622.0
2018-01-26 14:05:00,84.72,84.73,84.67,84.71,7579.0,78.3486,78.3579,78.3024,78.3394,7579.0
2018-01-26 14:10:00,84.74,84.75,84.71,84.74,3910.0,78.3671,78.3764,78.3394,78.3671,3910.0
2018-01-26 14:15:00,84.75,84.81,84.75,84.8,5655.0,78.3764,78.4319,78.3764,78.4226,5655.0
2018-01-26 14:20:00,84.77,84.79,84.75,84.79,5807.0,78.3949,78.4134,78.3764,78.4134,5807.0
2018-01-26 14:25:00,84.79,84.79,84.72,84.73,7427.0,78.4134,78.4134,78.3486,78.3579,7427.0
2018-01-26 14:30:00,84.73,84.74,84.68,84.73,4755.0,78.3579,78.3671,78.3116,78.3579,4755.0
2018-01-26 14:35:00,84.72,84.83,84.71,84.83,24302.0,78.3486,78.4504,78.3394,78.4504,24302.0
2018-01-26 14:40:00,84.82,84.92,84.81,84.92,26314.0,78.4411,78.5336,78.4319,78.5336,26314.0
2018-01-26 14:45:00,84.93,84.99,84.88,84.97,41136.0,78.5428,78.5983,78.4966,78.5798,41136.0
2018-01-26 14:50:00,84.97,85.06,84.96,85.04,23903.0,78.5798,78.6631,78.5706,78.6446,23903.0
2018-01-26 14:55:00,85.04,85.07,84.91,84.92,30707.0,78.6446,78.6723,78.5243,78.5336,30707.0
2018-01-26 15:00:00,84.9,84.92,84.82,84.88,17684.0,78.5151,78.5336,78.4411,78.4966,17684.0
2018-01-26 15:05:00,84.91,85.04,84.88,85.02,28547.0,78.5243,78.6446,78.4966,78.6261,28547.0
2018-01-26 15:10:00,85.04,85.06,85.01,85.04,15542.0,78.6446,78.6631,78.6168,78.6446,15542.0
2018-01-26 15:15:00,85.02,85.16,85.02,85.13,24341.0,78.6261,78.7555,78.6261,78.7278,24341.0
2018-01-26 15:20:00,85.13,85.18,85.13,85.18,8703.0,78.7278,78.774,78.7278,78.774,8703.0
2018-01-26 15:25:00,85.17,85.21,85.12,85.14,12125.0,78.7648,78.8018,78.7186,78.737,12125.0
2018-01-26 15:30:00,85.14,85.17,85.13,85.17,9887.0,78.737,78.7648,78.7278,78.7648,9887.0
2018-01-26 15:35:00,85.17,85.32,85.16,85.31,24866.0,78.7648,78.9035,78.7555,78.8943,24866.0
2018-01-26 15:40:00,85.31,85.32,85.27,85.31,21435.0,78.8943,78.9035,78.8573,78.8943,21435.0
2018-01-26 15:45:00,85.3,85.31,85.21,85.24,31685.0,78.885,78.8943,78.8018,78.8295,31685.0
2018-01-26 15:50:00,85.24,85.44,85.24,85.38,101579.0,78.8295,79.0145,78.8295,78.959,101579.0
2018-01-26 15:55:00,85.36,85.51,85.33,85.45,180933.0,78.9405,79.0792,78.9128,79.0237,180933.0
2018-01-29 09:30:00,85.05,85.49,84.23,85.42,24322.0,78.6538,79.0607,77.8955,78.996,24322.0
2018-01-29 09:35:00,85.58,85.66,85.38,85.55,16728.0,79.144,79.2179,78.959,79.1162,16728.0
2018-01-29 09:40:00,85.54,85.55,85.24,85.27,12977.0,79.107,79.1162,78.8295,78.8573,12977.0
2018-01-29 09:45:00,85.31,85.6,85.13,85.6,8919.0,78.8943,79.1625,78.7278,79.1625,8919.0
2018-01-29 09:50:00,85.55,85.59,85.39,85.46,12822.0,79.1162,79.1532,78.9682,79.033,12822.0
2018-01-29 09:55:00,85.49,85.49,85.28,85.31,11692.0,79.0607,79.0607,78.8665,78.8943,11692.0
2018-01-29 10:00:00,85.31,85.31,85.15,85.18,9884.0,78.8943,78.8943,78.7463,78.774,9884.0
2018-01-29 10:05:00,85.19,85.19,85.04,85.12,9217.0,78.7833,78.7833,78.6446,78.7186,9217.0
2018-01-29 10:10:00,85.11,85.18,84.97,85.03,11375.0,78.7093,78.774,78.5798,78.6353,11375.0
2018-01-29 10:15:00,85.01,85.01,84.78,84.88,10960.0,78.6168,78.6168,78.4041,78.4966,10960.0
2018-01-29 10:20:00,84.86,84.92,84.78,84.92,10528.0,78.4781,78.5336,78.4041,78.5336,10528.0
2018-01-29 10:25:00,84.93,85.24,84.93,85.1,16209.0,78.5428,78.8295,78.5428,78.7001,16209.0
2018-01-29 10:30:00,85.12,85.12,84.89,84.9,10423.0,78.7186,78.7186,78.5059,78.5151,10423.0
2018-01-29 10:35:00,84.91,84.95,84.73,84.79,11655.0,78.5243,78.5613,78.3579,78.4134,11655.0
2018-01-29 10:40:00,84.78,84.83,84.65,84.75,13385.0,78.4041,78.4504,78.2839,78.3764,13385.0
2018-01-29 10:45:00,84.71,84.81,84.71,84.72,10103.0,78.3394,78.4319,78.3394,78.3486,10103.0
2018-01-29 10:50:00,84.71,84.85,84.69,84.81,14034.0,78.3394,78.4689,78.3209,78.4319,14034.0
2018-01-29 10:55:00,84.83,84.94,84.79,84.84,14201.0,78.4504,78.5521,78.4134,78.4596,14201.0
2018-01-29 11:00:00,84.83,84.89,84.73,84.73,12871.0,78.4504,78.5059,78.3579,78.3579,12871.0
2018-01-29 11:05:00,84.75,84.88,84.7,84.84,15750.0,78.3764,78.4966,78.3301,78.4596,15750.0
2018-01-29 11:10:00,84.83,84.95,84.79,84.95,10708.0,78.4504,78.5613,78.4134,78.5613,10708.0
2018-01-29 11:15:00,84.93,84.98,84.77,84.77,16735.0,78.5428,78.5891,78.3949,78.3949,16735.0
2018-01-29 11:20:00,84.75,85.01,84.75,84.97,9934.0,78.3764,78.6168,78.3764,78.5798,9934.0
2018-01-29 11:25:00,84.95,84.98,84.89,84.98,7650.0,78.5613,78.5891,78.5059,78.5891,7650.0
2018-01-29 11:30:00,84.98,85.02,84.89,85.02,13469.0,78.5891,78.6261,78.5059,78.6261,13469.0
2018-01-29 11:35:00,85.02,85.02,84.94,84.97,11588.0,78.6261,78.6261,78.5521,78.5798,11588.0
2018-01-29 11:40:00,84.93,85.0,84.86,84.98,7490.0,78.5428,78.6076,78.4781,78.5891,7490.0
2018-01-29 11:45:00,85.0,85.06,84.89,84.91,12264.0,78.6076,78.6631,78.5059,78.5243,12264.0
2018-01-29 11:50:00,84.9,84.99,84.9,84.95,7953.0,78.5151,78.5983,78.5151,78.5613,7953.0
2018-01-29 11:55:00,85.0,85.03,84.93,84.94,8308.0,78.6076,78.6353,78.5428,78.5521,8308.0
2018-01-29 12:00:00,84.93,85.0,84.9,84.95,9334.0,78.5428,78.6076,78.5151,78.5613,9334.0
2018-01-29 12:05:00,84.97,85.14,84.95,85.07,9594.0,78.5798,78.737,78.5613,78.6723,9594.0
2018-01-29 12:10:00,85.1,85.13,85.0,85.02,15355.0,78.7001,78.7278,78.6076,78.6261,15355.0
2018-01-29 12:15:00,85.04,85.12,85.0,85.12,8130.0,78.6446,78.7186,78.6076,78.7186,8130.0
2018-01-29 12:20:00,85.13,85.15,85.1,85.13,8047.0,78.7278,78.7463,78.7001,78.7278,8047.0
2018-01-29 12:25:00,85.14,85.19,85.08,85.14,22702.0,78.737,78.7833,78.6816,78.737,22702.0
2018-01-29 12:30:00,85.15,85.17,85.08,85.08,19299.0,78.7463,78.7648,78.6816,78.6816,19299.0
2018-01-29 12:35:00,85.1,85.17,85.1,85.12,10026.0,78.7001,78.7648,78.7001,78.7186,10026.0
2018-01-29 12:40:00,85.12,85.12,84.94,84.99,22173.0,78.7186,78.7186,78.5521,78.5983,22173.0
2018-01-29 12:45:00,84.99,85.02,84.96,85.0,11083.0,78.5983,78.6261,78.5706,78.6076,11083.0
2018-01-29 12:50:00,84.99,85.08,84.98,85.02,11500.0,78.5983,78.6816,78.5891,78.6261,11500.0
2018-01-29 12:55:00,85.02,85.09,84.97,85.02,18200.0,78.6261,78.6908,78.5798,78.6261,18200.0
2018-01-29 13:00:00,85.02,85.05,85.0,85.04,13880.0,78.6261,78.6538,78.6076,78.6446,13880.0
2018-01-29 13:05:00,85.05,85.1,85.0,85.04,25449.0,78.6538,78.7001,78.6076,78.6446,25449.0
2018-01-29 13:10:00,85.04,85.07,85.0,85.02,15765.0,78.6446,78.6723,78.6076,78.6261,15765.0
2018-01-29 13:15:00,85.06,85.09,85.02,85.03,11083.0,78.6631,78.6908,78.6261,78.6353,11083.0
2018-01-29 13:20:00,85.04,85.07,85.0,85.0,18601.0,78.6446,78.6723,78.6076,78.6076,18601.0
2018-01-29 13:25:00,85.02,85.05,85.0,85.04,20785.0,78.6261,78.6538,78.6076,78.6446,20785.0
2018-01-29 13:30:00,85.03,85.04,84.92,84.95,9547.0,78.6353,78.6446,78.5336,78.5613,9547.0
2018-01-29 13:35:00,84.97,85.02,84.93,85.02,6837.0,78.5798,78.6261,78.5428,78.6261,6837.0
2018-01-29 13:40:00,85.0,85.04,84.94,84.94,5433.0,78.6076,78.6446,78.5521,78.5521,5433.0
2018-01-29 13:45:00,84.96,85.04,84.92,85.0,18351.0,78.5706,78.6446,78.5336,78.6076,18351.0
2018-01-29 13:50:00,85.01,85.05,84.96,85.02,12803.0,78.6168,78.6538,78.5706,78.6261,12803.0
2018-01-29 13:55:00,85.04,85.11,84.96,85.02,42508.0,78.6446,78.7093,78.5706,78.6261,42508.0
2018-01-29 14:00:00,85.03,85.07,85.01,85.02,13278.0,78.6353,78.6723,78.6168,78.6261,13278.0
2018-01-29 14:05:00,85.01,85.05,84.98,85.02,9479.0,78.6168,78.6538,78.5891,78.6261,9479.0
2018-01-29 14:10:00,85.03,85.06,84.93,85.06,13409.0,78.6353,78.6631,78.5428,78.6631,13409.0
2018-01-29 14:15:00,85.02,85.07,84.99,85.01,16403.0,78.6261,78.6723,78.5983,78.6168,16403.0
2018-01-29 14:20:00,85.03,85.06,84.98,85.01,8042.0,78.6353,78.6631,78.5891,78.6168,8042.0
2018-01-29 14:25:00,85.01,85.01,84.8,84.8,11128.0,78.6168,78.6168,78.4226,78.4226,11128.0
2018-01-29 14:30:00,84.83,84.97,84.82,84.87,12086.0,78.4504,78.5798,78.4411,78.4874,12086.0
2018-01-29 14:35:00,84.88,84.96,84.86,84.89,13966.0,78.4966,78.5706,78.4781,78.5059,13966.0
2018-01-29 14:40:00,84.86,84.93,84.84,84.88,8215.0,78.4781,78.5428,78.4596,78.4966,8215.0
2018-01-29 14:45:00,84.88,85.0,84.88,84.95,8042.0,78.4966,78.6076,78.4966,78.5613,8042.0
2018-01-29 14:50:00,84.98,85.03,84.97,84.99,16917.0,78.5891,78.6353,78.5798,78.5983,16917.0
2018-01-29 14:55:00,84.98,85.04,84.96,85.01,9615.0,78.5891,78.6446,78.5706,78.6168,9615.0
2018-01-29 15:00:00,85.03,85.06,84.97,84.97,14053.0,78.6353,78.6631,78.5798,78.5798,14053.0
2018-01-29 15:05:00,84.95,84.95,84.86,84.89,12156.0,78.5613,78.5613,78.4781,78.5059,12156.0
2018-01-29 15:10:00,84.92,84.99,84.91,84.94,7973.0,78.5336,78.5983,78.5243,78.5521,7973.0
2018-01-29 15:15:00,84.97,85.03,84.95,84.97,17331.0,78.5798,78.6353,78.5613,78.5798,17331.0
2018-01-29 15:20:00,84.95,84.96,84.79,84.8,10243.0,78.5613,78.5706,78.4134,78.4226,10243.0
2018-01-29 15:25:00,84.81,84.86,84.74,84.75,15968.0,78.4319,78.4781,78.3671,78.3764,15968.0
2018-01-29 15:30:00,84.75,84.88,84.74,84.88,11847.0,78.3764,78.4966,78.3671,78.4966,11847.0
2018-01-29 15:35:00,84.87,84.92,84.79,84.79,19987.0,78.4874,78.5336,78.4134,78.4134,19987.0
2018-01-29 15:40:00,84.78,84.8,84.68,84.75,23736.0,78.4041,78.4226,78.3116,78.3764,23736.0
2018-01-29 15:45:00,84.75,84.75,84.61,84.65,28219.0,78.3764,78.3764,78.2469,78.2839,28219.0
2018-01-29 15:50:00,84.56,84.72,84.5,84.68,52114.0,78.2007,78.3486,78.1452,78.3116,52114.0
2018-01-29 15:55:00,84.69,84.71,84.56,84.57,124683.0,78.3209,78.3394,78.2007,78.2099,124683.0
2018-01-30 09:30:00,84.8,85.16,84.4,85.01,76365.0,78.4226,78.7555,78.0527,78.6168,76365.0
2018-01-30 09:35:00,85.0,85.2,84.42,84.5,23401.0,78.6076,78.7925,78.0712,78.1452,23401.0
2018-01-30 09:40:00,84.5,84.61,84.13,84.17,21343.0,78.1452,78.2469,77.803,77.84,21343.0
2018-01-30 09:45:00,84.26,84.32,84.09,84.27,19200.0,77.9232,77.9787,77.766,77.9325,19200.0
2018-01-30 09:50:00,84.26,84.44,84.1,84.12,16148.0,77.9232,78.0897,77.7753,77.7938,16148.0
2018-01-30 09:55:00,84.09,84.2,84.02,84.2,22671.0,77.766,77.8677,77.7013,77.8677,22671.0
2018-01-30 10:00:00,84.21,84.46,84.13,84.31,52355.0,77.877,78.1082,77.803,77.9695,52355.0
2018-01-30 10:05:00,84.34,84.39,84.06,84.21,19218.0,77.9972,78.0435,77.7383,77.877,19218.0
2018-01-30 10:10:00,84.21,84.38,84.19,84.32,14812.0,77.877,78.0342,77.8585,77.9787,14812.0
2018-01-30 10:15:00,84.33,84.35,84.09,84.09,13025.0,77.988,78.0065,77.766,77.766,13025.0
2018-01-30 10:20:00,84.04,84.39,84.03,84.39,28396.0,77.7198,78.0435,77.7105,78.0435,28396.0
2018-01-30 10:25:00,84.38,84.51,84.33,84.49,17154.0,78.0342,78.1544,77.988,78.1359,17154.0
2018-01-30 10:30:00,84.5,84.73,84.46,84.73,9200.0,78.1452,78.3579,78.1082,78.3579,9200.0
2018-01-30 10:35:00,84.75,84.76,84.55,84.56,11243.0,78.3764,78.3856,78.1914,78.2007,11243.0
2018-01-30 10:40:00,84.54,84.58,84.43,84.43,12954.0,78.1822,78.2192,78.0804,78.0804,12954.0
2018-01-30 10:45:00,84.42,84.51,84.39,84.45,12726.0,78.0712,78.1544,78.0435,78.0989,12726.0
2018-01-30 10:50:00,84.45,84.58,84.37,84.52,15224.0,78.0989,78.2192,78.025,78.1637,15224.0
2018-01-30 10:55:00,84.51,84.69,84.51,84.67,11185.0,78.1544,78.3209,78.1544,78.3024,11185.0
2018-01-30 11:00:00,84.62,84.71,84.43,84.48,18126.0,78.2562,78.3394,78.0804,78.1267,18126.0
2018-01-30 11:05:00,84.48,84.51,84.34,84.39,23896.0,78.1267,78.1544,77.9972,78.0435,23896.0
2018-01-30 11:10:00,84.36,84.46,84.35,84.36,20773.0,78.0157,78.1082,78.0065,78.0157,20773.0
2018-01-30 11:15:00,84.37,84.55,84.37,84.5,13834.0,78.025,78.1914,78.025,78.1452,13834.0
2018-01-30 11:20:00,84.54,84.6,84.39,84.4,15476.0,78.1822,78.2377,78.0435,78.0527,15476.0
2018-01-30 11:25:00,84.42,84.5,84.28,84.3,21364.0,78.0712,78.1452,77.9417,77.9602,21364.0
2018-01-30 11:30:00,84.28,84.32,84.13,84.17,17893.0,77.9417,77.9787,77.803,77.84,17893.0
2018-01-30 11:35:00,84.18,84.28,84.17,84.2,17853.0,77.8492,77.9417,77.84,77.8677,17853.0
2018-01-30 11:40:00,84.22,84.38,84.19,84.29,14721.0,77.8862,78.0342,77.8585,77.951,14721.0
2018-01-30 11:45:00,84.31,84.37,84.14,84.17,16400.0,77.9695,78.025,77.8123,77.84,16400.0
2018-01-30 11:50:00,84.15,84.19,83.98,83.98,21016.0,77.8215,77.8585,77.6643,77.6643,21016.0
2018-01-30 11:55:00,83.96,84.02,83.83,83.83,10148.0,77.6458,77.7013,77.5256,77.5256,10148.0
2018-01-30 12:00:00,83.87,83.88,83.7,83.81,19562.0,77.5626,77.5718,77.4053,77.5071,19562.0
2018-01-30 12:05:00,83.85,83.96,83.78,83.96,13091.0,77.5441,77.6458,77.4793,77.6458,13091.0
2018-01-30 12:10:00,83.95,83.96,83.78,83.86,11504.0,77.6365,77.6458,77.4793,77.5533,11504.0
2018-01-30 12:15:00,83.85,84.0,83.85,84.0,21366.0,77.5441,77.6828,77.5441,77.6828,21366.0
2018-01-30 12:20:00,83.98,84.1,83.97,83.99,11582.0,77.6643,77.7753,77.655,77.6735,11582.0
2018-01-30 12:25:00,83.98,83.98,83.71,83.74,11705.0,77.6643,77.6643,77.4146,77.4423,11705.0
2018-01-30 12:30:00,83.73,83.84,83.7,83.79,15215.0,77.4331,77.5348,77.4053,77.4886,15215.0
2018-01-30 12:35:00,83.78,83.87,83.65,83.65,8635.0,77.4793,77.5626,77.3591,77.3591,8635.0
2018-01-30 12:40:00,83.65,83.78,83.63,83.66,15636.0,77.3591,77.4793,77.3406,77.3684,15636.0
2018-01-30 12:45:00,83.67,83.73,83.58,83.6,10771.0,77.3776,77.4331,77.2944,77.3129,10771.0
2018-01-30 12:50:00,83.61,83.75,83.6,83.74,17662.0,77.3221,77.4516,77.3129,77.4423,17662.0
2018-01-30 12:55:00,83.73,83.8,83.72,83.73,11099.0,77.4331,77.4978,77.4238,77.4331,11099.0
2018-01-30 13:00:00,83.71,83.74,83.63,83.74,9669.0,77.4146,77.4423,77.3406,77.4423,9669.0
2018-01-30 13:05:00,83.69,83.69,83.41,83.56,13700.0,77.3961,77.3961,77.1372,77.2759,13700.0
2018-01-30 13:10:00,83.57,83.65,83.56,83.56,10251.0,77.2851,77.3591,77.2759,77.2759,10251.0
2018-01-30 13:15:00,83.59,83.63,83.54,83.56,6900.0,77.3036,77.3406,77.2574,77.2759,6900.0
2018-01-30 13:20:00,83.56,83.6,83.39,83.39,9505.0,77.2759,77.3129,77.1187,77.1187,9505.0
2018-01-30 13:25:00,83.44,83.52,83.4,83.43,8866.0,77.1649,77.2389,77.1279,77.1557,8866.0
2018-01-30 13:30:00,83.42,83.52,83.3,83.5,12710.0,77.1464,77.2389,77.0354,77.2204,12710.0
2018-01-30 13:35:00,83.48,83.61,83.41,83.61,10800.0,77.2019,77.3221,77.1372,77.3221,10800.0
2018-01-30 13:40:00,83.63,83.66,83.52,83.53,13329.0,77.3406,77.3684,77.2389,77.2481,13329.0
2018-01-30 13:45:00,83.55,83.67,83.54,83.6,13450.0,77.2666,77.3776,77.2574,77.3129,13450.0
2018-01-30 13:50:00,83.64,83.68,83.55,83.6,12747.0,77.3499,77.3868,77.2666,77.3129,12747.0
2018-01-30 13:55:00,83.61,83.71,83.58,83.7,11818.0,77.3221,77.4146,77.2944,77.4053,11818.0
2018-01-30 14:00:00,83.66,83.74,83.57,83.61,12505.0,77.3684,77.4423,77.2851,77.3221,12505.0
2018-01-30 14:05:00,83.66,83.73,83.61,83.62,17849.0,77.3684,77.4331,77.3221,77.3314,17849.0
2018-01-30 14:10:00,83.64,83.85,83.61,83.77,10108.0,77.3499,77.5441,77.3221,77.4701,10108.0
2018-01-30 14:15:00,83.77,83.77,83.64,83.66,11808.0,77.4701,77.4701,77.3499,77.3684,11808.0
2018-01-30 14:20:00,83.67,83.68,83.55,83.56,10454.0,77.3776,77.3868,77.2666,77.2759,10454.0
2018-01-30 14:25:00,83.56,83.69,83.55,83.61,11473.0,77.2759,77.3961,77.2666,77.3221,11473.0
2018-01-30 14:30:00,83.63,83.63,83.43,83.43,9005.0,77.3406,77.3406,77.1557,77.1557,9005.0
2018-01-30 14:35:00,83.41,83.44,83.32,83.39,20618.0,77.1372,77.1649,77.0539,77.1187,20618.0
2018-01-30 14:40:00,83.41,83.5,83.36,83.46,15205.0,77.1372,77.2204,77.0909,77.1834,15205.0
2018-01-30 14:45:00,83.48,83.5,83.42,83.49,22635.0,77.2019,77.2204,77.1464,77.2111,22635.0
2018-01-30 14:50:00,83.49,83.49,83.34,83.37,20065.0,77.2111,77.2111,77.0724,77.1002,20065.0
2018-01-30 14:55:00,83.38,83.45,83.29,83.31,21590.0,77.1094,77.1741,77.0262,77.0447,21590.0
2018-01-30 15:00:00,83.3,83.34,83.24,83.31,27227.0,77.0354,77.0724,76.9799,77.0447,27227.0
2018-01-30 15:05:00,83.32,83.35,83.27,83.34,22829.0,77.0539,77.0817,77.0077,77.0724,22829.0
2018-01-30 15:10:00,83.34,83.48,83.33,83.44,25356.0,77.0724,77.2019,77.0632,77.1649,25356.0
2018-01-30 15:15:00,83.45,83.51,83.43,83.49,16366.0,77.1741,77.2296,77.1557,77.2111,16366.0
2018-01-30 15:20:00,83.48,83.56,83.44,83.48,27118.0,77.2019,77.2759,77.1649,77.2019,27118.0
2018-01-30 15:25:00,83.5,83.53,83.45,83.47,55712.0,77.2204,77.2481,77.1741,77.1926,55712.0
2018-01-30 15:30:00,83.48,83.56,83.44,83.53,26658.0,77.2019,77.2759,77.1649,77.2481,26658.0
2018-01-30 15:35:00,83.54,83.71,83.54,83.66,36454.0,77.2574,77.4146,77.2574,77.3684,36454.0
2018-01-30 15:40:00,83.65,83.68,83.57,83.59,38946.0,77.3591,77.3868,77.2851,77.3036,38946.0
2018-01-30 15:45:00,83.59,83.71,83.59,83.62,36224.0,77.3036,77.4146,77.3036,77.3314,36224.0
2018-01-30 15:50:00,83.63,83.63,83.46,83.49,95006.0,77.3406,77.3406,77.1834,77.2111,95006.0
2018-01-30 15:55:00,83.51,83.55,83.39,83.4,135120.0,77.2296,77.2666,77.1187,77.1279,135120.0
2018-01-31 09:30:00,83.51,83.68,83.25,83.28,67921.0,77.2296,77.3868,76.9892,77.0169,67921.0
2018-01-31 09:35:00,83.28,83.66,83.23,83.51,44199.0,77.0169,77.3684,76.9707,77.2296,44199.0
2018-01-31 09:40:00,83.47,83.58,83.23,83.5,28100.0,77.1926,77.2944,76.9707,77.2204,28100.0
2018-01-31 09:45:00,83.5,83.63,83.48,83.58,23656.0,77.2204,77.3406,77.2019,77.2944,23656.0
2018-01-31 09:50:00,83.57,83.57,83.37,83.46,16570.0,77.2851,77.2851,77.1002,77.1834,16570.0
2018-01-31 09:55:00,83.47,83.55,83.4,83.46,34918.0,77.1926,77.2666,77.1279,77.1834,34918.0
2018-01-31 10:00:00,83.49,83.55,83.42,83.43,39627.0,77.2111,77.2666,77.1464,77.1557,39627.0
2018-01-31 10:05:00,83.43,83.5,83.36,83.45,33639.0,77.1557,77.2204,77.0909,77.1741,33639.0
2018-01-31 10:10:00,83.46,83.51,83.35,83.38,41835.0,77.1834,77.2296,77.0817,77.1094,41835.0
2018-01-31 10:15:00,83.38,83.38,82.94,83.15,38457.0,77.1094,77.1094,76.7025,76.8967,38457.0
2018-01-31 10:20:00,83.14,83.37,83.11,83.28,22180.0,76.8875,77.1002,76.8597,77.0169,22180.0
2018-01-31 10:25:00,83.28,83.28,83.0,83.0,17833.0,77.0169,77.0169,76.758,76.758,17833.0
2018-01-31 10:30:00,83.03,83.1,82.94,83.09,21221.0,76.7857,76.8505,76.7025,76.8412,21221.0
2018-01-31 10:35:00,83.12,83.23,83.03,83.03,14490.0,76.869,76.9707,76.7857,76.7857,14490.0
2018-01-31 10:40:00,83.05,83.09,82.95,83.04,23153.0,76.8042,76.8412,76.7117,76.795,23153.0
2018-01-31 10:45:00,83.04,83.06,82.94,82.94,21347.0,76.795,76.8135,76.7025,76.7025,21347.0
2018-01-31 10:50:00,82.97,82.97,82.81,82.83,15398.0,76.7302,76.7302,76.5823,76.6008,15398.0
2018-01-31 10:55:00,82.87,82.91,82.79,82.86,17658.0,76.6378,76.6748,76.5638,76.6285,17658.0
2018-01-31 11:00:00,82.86,82.87,82.78,82.79,18476.0,76.6285,76.6378,76.5545,76.5638,18476.0
2018-01-31 11:05:00,82.8,82.82,82.64,82.65,15351.0,76.573,76.5915,76.4251,76.4343,15351.0
2018-01-31 11:10:00,82.65,82.9,82.55,82.87,31537.0,76.4343,76.6655,76.3418,76.6378,31537.0
2018-01-31 11:15:00,82.88,82.88,82.71,82.71,15532.0,76.647,76.647,76.4898,76.4898,15532.0
2018-01-31 11:20:00,82.68,82.82,82.68,82.8,16999.0,76.4621,76.5915,76.4621,76.573,16999.0
2018-01-31 11:25:00,82.81,82.91,82.8,82.8,12181.0,76.5823,76.6748,76.573,76.573,12181.0
2018-01-31 11:30:00,82.83,82.99,82.82,82.94,23692.0,76.6008,76.7487,76.5915,76.7025,23692.0
2018-01-31 11:35:00,82.91,82.92,82.81,82.88,17600.0,76.6748,76.684,76.5823,76.647,17600.0
2018-01-31 11:40:00,82.91,82.98,82.88,82.91,8397.0,76.6748,76.7395,76.647,76.6748,8397.0
2018-01-31 11:45:00,82.92,82.96,82.88,82.88,13721.0,76.684,76.721,76.647,76.647,13721.0
2018-01-31 11:50:00,82.88,82.89,82.76,82.79,13962.0,76.647,76.6563,76.536,76.5638,13962.0
2018-01-31 11:55:00,82.8,82.8,82.55,82.55,12265.0,76.573,76.573,76.3418,76.3418,12265.0
2018-01-31 12:00:00,82.59,82.74,82.58,82.71,20310.0,76.3788,76.5175,76.3696,76.4898,20310.0
2018-01-31 12:05:00,82.71,82.73,82.59,82.59,11060.0,76.4898,76.5083,76.3788,76.3788,11060.0
2018-01-31 12:10:00,82.61,82.7,82.58,82.7,12252.0,76.3973,76.4805,76.3696,76.4805,12252.0
2018-01-31 12:15:00,82.71,82.74,82.67,82.73,14112.0,76.4898,76.5175,76.4528,76.5083,14112.0
2018-01-31 12:20:00,82.73,82.82,82.73,82.75,14241.0,76.5083,76.5915,76.5083,76.5268,14241.0
2018-01-31 12:25:00,82.75,82.76,82.66,82.71,8091.0,76.5268,76.536,76.4436,76.4898,8091.0
2018-01-31 12:30:00,82.71,82.75,82.66,82.66,13380.0,76.4898,76.5268,76.4436,76.4436,13380.0
2018-01-31 12:35:00,82.66,82.69,82.6,82.6,8062.0,76.4436,76.4713,76.3881,76.3881,8062.0
2018-01-31 12:40:00,82.62,82.68,82.57,82.65,15423.0,76.4066,76.4621,76.3603,76.4343,15423.0
2018-01-31 12:45:00,82.66,82.74,82.66,82.68,17011.0,76.4436,76.5175,76.4436,76.4621,17011.0
2018-01-31 12:50:00,82.67,82.71,82.63,82.64,11641.0,76.4528,76.4898,76.4158,76.4251,11641.0
2018-01-31 12:55:00,82.65,82.66,82.53,82.64,12997.0,76.4343,76.4436,76.3233,76.4251,12997.0
2018-01-31 13:00:00,82.62,82.69,82.5,82.5,17930.0,76.4066,76.4713,76.2956,76.2956,17930.0
2018-01-31 13:05:00,82.52,82.56,82.46,82.53,18141.0,76.3141,76.3511,76.2586,76.3233,18141.0
2018-01-31 13:10:00,82.53,82.62,82.52,82.58,11113.0,76.3233,76.4066,76.3141,76.3696,11113.0
2018-01-31 13:15:00,82.58,82.65,82.53,82.65,7043.0,76.3696,76.4343,76.3233,76.4343,7043.0
2018-01-31 13:20:00,82.67,82.7,82.64,82.65,12756.0,76.4528,76.4805,76.4251,76.4343,12756.0
2018-01-31 13:25:00,82.65,82.7,82.6,82.62,16367.0,76.4343,76.4805,76.3881,76.4066,16367.0
2018-01-31 13:30:00,82.65,82.73,82.61,82.7,6861.0,76.4343,76.5083,76.3973,76.4805,6861.0
2018-01-31 13:35:00,82.71,82.79,82.71,82.74,9819.0,76.4898,76.5638,76.4898,76.5175,9819.0
2018-01-31 13:40:00,82.75,82.79,82.7,82.75,13674.0,76.5268,76.5638,76.4805,76.5268,13674.0
2018-01-31 13:45:00,82.74,82.76,82.68,82.68,3599.0,76.5175,76.536,76.4621,76.4621,3599.0
2018-01-31 13:50:00,82.69,82.7,82.57,82.63,9703.0,76.4713,76.4805,76.3603,76.4158,9703.0
2018-01-31 13:55:00,82.65,82.7,82.55,82.56,14148.0,76.4343,76.4805,76.3418,76.3511,14148.0
2018-01-31 14:00:00,82.57,82.69,82.39,82.39,16464.0,76.3603,76.4713,76.1939,76.1939,16464.0
2018-01-31 14:05:00,82.42,82.57,82.37,82.5,15019.0,76.2216,76.3603,76.1754,76.2956,15019.0
2018-01-31 14:10:00,82.49,82.52,82.35,82.35,11743.0,76.2863,76.3141,76.1569,76.1569,11743.0
2018-01-31 14:15:00,82.38,82.51,82.36,82.51,14213.0,76.1846,76.3048,76.1661,76.3048,14213.0
2018-01-31 14:20:00,82.5,82.51,82.23,82.23,11338.0,76.2956,76.3048,76.0459,76.0459,11338.0
2018-01-31 14:25:00,82.23,82.32,82.18,82.23,14517.0,76.0459,76.1291,75.9997,76.0459,14517.0
2018-01-31 14:30:00,82.24,82.35,82.2,82.31,13270.0,76.0551,76.1569,76.0182,76.1199,13270.0
2018-01-31 14:35:00,82.29,82.32,82.18,82.18,16974.0,76.1014,76.1291,75.9997,75.9997,16974.0
2018-01-31 14:40:00,82.19,82.2,81.99,82.02,23270.0,76.0089,76.0182,75.8239,75.8517,23270.0
2018-01-31 14:45:00,82.02,82.04,81.7,81.76,33503.0,75.8517,75.8702,75.5558,75.6112,33503.0
2018-01-31 14:50:00,81.76,81.92,81.66,81.91,31702.0,75.6112,75.7592,75.5188,75.75,31702.0
2018-01-31 14:55:00,81.89,82.15,81.87,82.15,23180.0,75.7315,75.9719,75.713,75.9719,23180.0
2018-01-31 15:00:00,82.14,82.19,82.08,82.15,28924.0,75.9627,76.0089,75.9072,75.9719,28924.0
2018-01-31 15:05:00,82.16,82.17,81.95,82.08,19902.0,75.9812,75.9904,75.787,75.9072,19902.0
2018-01-31 15:10:00,82.09,82.18,82.03,82.12,21374.0,75.9164,75.9997,75.8609,75.9442,21374.0
2018-01-31 15:15:00,82.09,82.2,82.06,82.2,25345.0,75.9164,76.0182,75.8887,76.0182,25345.0
2018-01-31 15:20:00,82.19,82.21,82.09,82.17,18545.0,76.0089,76.0274,75.9164,75.9904,18545.0
2018-01-31 15:25:00,82.17,82.34,82.14,82.34,26434.0,75.9904,76.1476,75.9627,76.1476,26434.0
2018-01-31 15:30:00,82.33,82.46,82.29,82.42,42388.0,76.1384,76.2586,76.1014,76.2216,42388.0
2018-01-31 15:35:00,82.41,82.49,82.39,82.43,30920.0,76.2124,76.2863,76.1939,76.2309,30920.0
2018-01-31 15:40:00,82.42,82.68,82.42,82.57,33385.0,76.2216,76.4621,76.2216,76.3603,33385.0
2018-01-31 15:45:00,82.59,82.68,82.54,82.55,57929.0,76.3788,76.4621,76.3326,76.3418,57929.0
2018-01-31 15:50:00,82.55,82.55,82.39,82.5,96781.0,76.3418,76.3418,76.1939,76.2956,96781.0
2018-01-31 15:55:00,82.51,82.51,82.37,82.38,171435.0,76.3048,76.3048,76.1754,76.1846,171435.0
2018-02-01 09:30:00,81.72,82.11,81.6,81.73,52952.0,75.5743,75.9349,75.4633,75.5835,52952.0
2018-02-01 09:35:00,81.73,82.25,81.73,82.14,18662.0,75.5835,76.0644,75.5835,75.9627,18662.0
2018-02-01 09:40:00,82.17,82.41,81.88,82.28,22493.0,75.9904,76.2124,75.7222,76.0921,22493.0
2018-02-01 09:45:00,82.3,82.64,82.3,82.59,15178.0,76.1106,76.4251,76.1106,76.3788,15178.0
2018-02-01 09:50:00,82.65,82.9,82.55,82.9,30027.0,76.4343,76.6655,76.3418,76.6655,30027.0
2018-02-01 09:55:00,82.87,83.09,82.65,82.65,17960.0,76.6378,76.8412,76.4343,76.4343,17960.0
2018-02-01 10:00:00,82.65,83.08,82.56,82.81,20613.0,76.4343,76.832,76.3511,76.5823,20613.0
2018-02-01 10:05:00,82.83,82.93,82.72,82.8,16743.0,76.6008,76.6933,76.499,76.573,16743.0
2018-02-01 10:10:00,82.8,82.91,82.74,82.79,21245.0,76.573,76.6748,76.5175,76.5638,21245.0
2018-02-01 10:15:00,82.8,82.97,82.78,82.84,14404.0,76.573,76.7302,76.5545,76.61,14404.0
2018-02-01 10:20:00,82.88,82.96,82.69,82.92,21794.0,76.647,76.721,76.4713,76.684,21794.0
2018-02-01 10:25:00,82.92,83.0,82.63,82.73,20445.0,76.684,76.758,76.4158,76.5083,20445.0
2018-02-01 10:30:00,82.73,82.83,82.58,82.83,6937.0,76.5083,76.6008,76.3696,76.6008,6937.0
2018-02-01 10:35:00,82.83,82.9,82.7,82.82,16409.0,76.6008,76.6655,76.4805,76.5915,16409.0
2018-02-01 10:40:00,82.82,82.84,82.61,82.62,17652.0,76.5915,76.61,76.3973,76.4066,17652.0
2018-02-01 10:45:00,82.55,82.64,82.49,82.63,12613.0,76.3418,76.4251,76.2863,76.4158,12613.0
2018-02-01 10:50:00,82.66,82.67,82.47,82.52,15271.0,76.4436,76.4528,76.2678,76.3141,15271.0
2018-02-01 10:55:00,82.48,82.55,82.41,82.51,8459.0,76.2771,76.3418,76.2124,76.3048,8459.0
2018-02-01 11:00:00,82.58,82.71,82.55,82.57,10885.0,76.3696,76.4898,76.3418,76.3603,10885.0
2018-02-01 11:05:00,82.53,82.57,82.49,82.56,19731.0,76.3233,76.3603,76.2863,76.3511,19731.0
2018-02-01 11:10:00,82.56,82.63,82.53,82.57,9655.0,76.3511,76.4158,76.3233,76.3603,9655.0
2018-02-01 11:15:00,82.57,82.67,82.52,82.56,14367.0,76.3603,76.4528,76.3141,76.3511,14367.0
2018-02-01 11:20:00,82.57,82.59,82.31,82.48,14070.0,76.3603,76.3788,76.1199,76.2771,14070.0
2018-02-01 11:25:00,82.45,82.5,82.35,82.37,14169.0,76.2494,76.2956,76.1569,76.1754,14169.0
2018-02-01 11:30:00,82.41,82.66,82.39,82.5,21084.0,76.2124,76.4436,76.1939,76.2956,21084.0
2018-02-01 11:35:00,82.5,82.78,82.5,82.78,5098.0,76.2956,76.5545,76.2956,76.5545,5098.0
2018-02-01 11:40:00,82.77,82.9,82.71,82.9,8341.0,76.5453,76.6655,76.4898,76.6655,8341.0
2018-02-01 11:45:00,82.9,82.91,82.76,82.8,20408.0,76.6655,76.6748,76.536,76.573,20408.0
2018-02-01 11:50:00,82.81,82.86,82.76,82.81,15981.0,76.5823,76.6285,76.536,76.5823,15981.0
2018-02-01 11:55:00,82.83,82.98,82.83,82.98,4700.0,76.6008,76.7395,76.6008,76.7395,4700.0
2018-02-01 12:00:00,82.98,83.03,82.91,82.96,8262.0,76.7395,76.7857,76.6748,76.721,8262.0
2018-02-01 12:05:00,82.97,82.99,82.82,82.82,22950.0,76.7302,76.7487,76.5915,76.5915,22950.0
2018-02-01 12:10:00,82.81,82.85,82.72,82.74,25496.0,76.5823,76.6193,76.499,76.5175,25496.0
2018-02-01 12:15:00,82.76,82.97,82.74,82.94,11972.0,76.536,76.7302,76.5175,76.7025,11972.0
2018-02-01 12:20:00,82.95,82.97,82.79,82.85,8073.0,76.7117,76.7302,76.5638,76.6193,8073.0
2018-02-01 12:25:00,82.8,82.8,82.69,82.77,5396.0,76.573,76.573,76.4713,76.5453,5396.0
2018-02-01 12:30:00,82.75,82.8,82.7,82.75,4670.0,76.5268,76.573,76.4805,76.5268,4670.0
2018-02-01 12:35:00,82.75,82.82,82.74,82.81,11966.0,76.5268,76.5915,76.5175,76.5823,11966.0
2018-02-01 12:40:00,82.81,82.89,82.81,82.89,8965.0,76.5823,76.6563,76.5823,76.6563,8965.0
2018-02-01 12:45:00,82.89,83.03,82.88,82.96,5088.0,76.6563,76.7857,76.647,76.721,5088.0
2018-02-01 12:50:00,83.0,83.02,82.91,82.93,5761.0,76.758,76.7765,76.6748,76.6933,5761.0
2018-02-01 12:55:00,82.9,83.03,82.89,83.03,3100.0,76.6655,76.7857,76.6563,76.7857,3100.0
2018-02-01 13:00:00,83.03,83.13,83.02,83.04,11600.0,76.7857,76.8782,76.7765,76.795,11600.0
2018-02-01 13:05:00,83.02,83.18,83.02,83.06,30570.0,76.7765,76.9245,76.7765,76.8135,30570.0
2018-02-01 13:10:00,83.07,83.07,82.91,82.92,10604.0,76.8227,76.8227,76.6748,76.684,10604.0
2018-02-01 13:15:00,82.92,83.0,82.89,82.98,9791.0,76.684,76.758,76.6563,76.7395,9791.0
2018-02-01 13:20:00,82.97,83.0,82.91,82.91,8285.0,76.7302,76.758,76.6748,76.6748,8285.0
2018-02-01 13:25:00,82.92,82.99,82.89,82.91,6600.0,76.684,76.7487,76.6563,76.6748,6600.0
2018-02-01 13:30:00,82.93,82.95,82.85,82.87,5607.0,76.6933,76.7117,76.6193,76.6378,5607.0
2018-02-01 13:35:00,82.86,82.88,82.82,82.82,5704.0,76.6285,76.647,76.5915,76.5915,5704.0
2018-02-01 13:40:00,82.85,82.9,82.8,82.87,8031.0,76.6193,76.6655,76.573,76.6378,8031.0
2018-02-01 13:45:00,82.86,82.89,82.8,82.89,2808.0,76.6285,76.6563,76.573,76.6563,2808.0
2018-02-01 13:50:00,82.89,82.94,82.82,82.82,8636.0,76.6563,76.7025,76.5915,76.5915,8636.0
2018-02-01 13:55:00,82.8,82.85,82.76,82.81,8670.0,76.573,76.6193,76.536,76.5823,8670.0
2018-02-01 14:00:00,82.81,82.89,82.75,82.84,8033.0,76.5823,76.6563,76.5268,76.61,8033.0
2018-02-01 14:05:00,82.81,82.91,82.77,82.8,16354.0,76.5823,76.6748,76.5453,76.573,16354.0
2018-02-01 14:10:00,82.77,82.81,82.74,82.79,8187.0,76.5453,76.5823,76.5175,76.5638,8187.0
2018-02-01 14:15:00,82.81,82.83,82.69,82.69,14624.0,76.5823,76.6008,76.4713,76.4713,14624.0
2018-02-01 14:20:00,82.69,82.69,82.44,82.59,14529.0,76.4713,76.4713,76.2401,76.3788,14529.0
2018-02-01 14:25:00,82.56,82.74,82.5,82.74,4826.0,76.3511,76.5175,76.2956,76.5175,4826.0
2018-02-01 14:30:00,82.77,82.77,82.59,82.65,10992.0,76.5453,76.5453,76.3788,76.4343,10992.0
2018-02-01 14:35:00,82.65,82.78,82.65,82.76,19541.0,76.4343,76.5545,76.4343,76.536,19541.0
2018-02-01 14:40:00,82.75,82.79,82.69,82.75,6875.0,76.5268,76.5638,76.4713,76.5268,6875.0
2018-02-01 14:45:00,82.75,82.8,82.71,82.79,18513.0,76.5268,76.573,76.4898,76.5638,18513.0
2018-02-01 14:50:00,82.79,82.81,82.72,82.72,11552.0,76.5638,76.5823,76.499,76.499,11552.0
2018-02-01 14:55:00,82.75,82.82,82.73,82.78,8509.0,76.5268,76.5915,76.5083,76.5545,8509.0
2018-02-01 15:00:00,82.75,82.77,82.64,82.64,9700.0,76.5268,76.5453,76.4251,76.4251,9700.0
2018-02-01 15:05:00,82.66,82.7,82.64,82.68,13465.0,76.4436,76.4805,76.4251,76.4621,13465.0
2018-02-01 15:10:00,82.67,82.68,82.55,82.56,13353.0,76.4528,76.4621,76.3418,76.3511,13353.0
2018-02-01 15:15:00,82.57,82.57,82.4,82.41,17518.0,76.3603,76.3603,76.2031,76.2124,17518.0
2018-02-01 15:20:00,82.4,82.4,82.32,82.34,26896.0,76.2031,76.2031,76.1291,76.1476,26896.0
2018-02-01 15:25:00,82.34,82.36,82.19,82.19,29872.0,76.1476,76.1661,76.0089,76.0089,29872.0
2018-02-01 15:30:00,82.17,82.25,82.07,82.25,64605.0,75.9904,76.0644,75.8979,76.0644,64605.0
2018-02-01 15:35:00,82.25,82.32,82.22,82.3,27223.0,76.0644,76.1291,76.0366,76.1106,27223.0
2018-02-01 15:40:00,82.28,82.3,82.14,82.15,27030.0,76.0921,76.1106,75.9627,75.9719,27030.0
2018-02-01 15:45:00,82.14,82.4,82.14,82.33,51146.0,75.9627,76.2031,75.9627,76.1384,51146.0
2018-02-01 15:50:00,82.34,82.35,82.08,82.13,123174.0,76.1476,76.1569,75.9072,75.9534,123174.0
2018-02-01 15:55:00,82.12,82.19,81.98,82.01,266877.0,75.9442,76.0089,75.8147,75.8424,266877.0
2018-02-02 09:30:00,81.49,81.93,81.0,81.27,62891.0,75.3615,75.7685,74.9084,75.1581,62891.0
2018-02-02 09:35:00,81.1,81.19,80.71,80.74,44991.0,75.0009,75.0841,74.6402,74.668,44991.0
2018-02-02 09:40:00,80.88,81.2,80.66,80.97,41118.0,74.7974,75.0934,74.594,74.8807,41118.0
2018-02-02 09:45:00,81.06,81.13,80.81,81.06,31010.0,74.9639,75.0286,74.7327,74.9639,31010.0
2018-02-02 09:50:00,81.1,81.21,80.71,80.76,39639.0,75.0009,75.1026,74.6402,74.6864,39639.0
2018-02-02 09:55:00,80.75,80.82,80.63,80.69,62722.0,74.6772,74.7419,74.5662,74.6217,62722.0
2018-02-02 10:00:00,80.69,80.75,80.45,80.45,38950.0,74.6217,74.6772,74.3998,74.3998,38950.0
2018-02-02 10:05:00,80.5,80.93,80.44,80.9,36895.0,74.446,74.8437,74.3905,74.8159,36895.0
2018-02-02 10:10:00,80.88,81.22,80.88,80.94,33976.0,74.7974,75.1119,74.7974,74.8529,33976.0
2018-02-02 10:15:00,80.92,81.1,80.54,80.7,31455.0,74.8344,75.0009,74.483,74.631,31455.0
2018-02-02 10:20:00,80.68,80.8,80.44,80.72,52830.0,74.6125,74.7234,74.3905,74.6495,52830.0
2018-02-02 10:25:00,80.7,81.07,80.66,80.9,22737.0,74.631,74.9731,74.594,74.8159,22737.0
2018-02-02 10:30:00,80.9,81.09,80.82,80.89,147526.0,74.8159,74.9916,74.7419,74.8067,147526.0
2018-02-02 10:35:00,80.95,81.1,80.91,80.93,17965.0,74.8622,75.0009,74.8252,74.8437,17965.0
2018-02-02 10:40:00,80.93,81.02,80.9,80.94,22056.0,74.8437,74.9269,74.8159,74.8529,22056.0
2018-02-02 10:45:00,80.91,80.92,80.69,80.86,15532.0,74.8252,74.8344,74.6217,74.7789,15532.0
2018-02-02 10:50:00,80.84,80.97,80.83,80.87,29623.0,74.7604,74.8807,74.7512,74.7882,29623.0
2018-02-02 10:55:00,80.89,80.89,80.55,80.72,25888.0,74.8067,74.8067,74.4922,74.6495,25888.0
2018-02-02 11:00:00,80.72,80.83,80.63,80.67,16358.0,74.6495,74.7512,74.5662,74.6032,16358.0
2018-02-02 11:05:00,80.69,80.7,80.55,80.69,26679.0,74.6217,74.631,74.4922,74.6217,26679.0
2018-02-02 11:10:00,80.67,80.74,80.64,80.69,15320.0,74.6032,74.668,74.5755,74.6217,15320.0
2018-02-02 11:15:00,80.7,80.73,80.61,80.61,20657.0,74.631,74.6587,74.5477,74.5477,20657.0
2018-02-02 11:20:00,80.6,80.74,80.56,80.71,17368.0,74.5385,74.668,74.5015,74.6402,17368.0
2018-02-02 11:25:00,80.69,80.74,80.59,80.66,16396.0,74.6217,74.668,74.5292,74.594,16396.0
2018-02-02 11:30:00,80.65,80.67,80.57,80.63,12300.0,74.5847,74.6032,74.5107,74.5662,12300.0
2018-02-02 11:35:00,80.64,80.67,80.58,80.66,16835.0,74.5755,74.6032,74.52,74.594,16835.0
2018-02-02 11:40:00,80.69,80.69,80.55,80.55,16277.0,74.6217,74.6217,74.4922,74.4922,16277.0
2018-02-02 11:45:00,80.55,80.56,80.38,80.4,13755.0,74.4922,74.5015,74.335,74.3535,13755.0
2018-02-02 11:50:00,80.4,80.51,80.4,80.51,8948.0,74.3535,74.4552,74.3535,74.4552,8948.0
2018-02-02 11:55:00,80.5,80.53,80.32,80.34,9124.0,74.446,74.4737,74.2795,74.298,9124.0
2018-02-02 12:00:00,80.34,80.48,80.27,80.41,13565.0,74.298,74.4275,74.2333,74.3628,13565.0
2018-02-02 12:05:00,80.43,80.58,80.41,80.52,7600.0,74.3813,74.52,74.3628,74.4645,7600.0
2018-02-02 12:10:00,80.52,80.65,80.47,80.59,14283.0,74.4645,74.5847,74.4183,74.5292,14283.0
2018-02-02 12:15:00,80.64,80.67,80.53,80.6,7439.0,74.5755,74.6032,74.4737,74.5385,7439.0
2018-02-02 12:20:00,80.58,80.6,80.45,80.52,6413.0,74.52,74.5385,74.3998,74.4645,6413.0
2018-02-02 12:25:00,80.52,80.59,80.46,80.57,14318.0,74.4645,74.5292,74.409,74.5107,14318.0
2018-02-02 12:30:00,80.6,80.63,80.53,80.54,9818.0,74.5385,74.5662,74.4737,74.483,9818.0
2018-02-02 12:35:00,80.52,80.64,80.52,80.54,22019.0,74.4645,74.5755,74.4645,74.483,22019.0
2018-02-02 12:40:00,80.54,80.65,80.48,80.63,18556.0,74.483,74.5847,74.4275,74.5662,18556.0
2018-02-02 12:45:00,80.64,80.8,80.54,80.76,69717.0,74.5755,74.7234,74.483,74.6864,69717.0
2018-02-02 12:50:00,80.75,80.82,80.65,80.67,29521.0,74.6772,74.7419,74.5847,74.6032,29521.0
2018-02-02 12:55:00,80.67,80.67,80.52,80.52,24093.0,74.6032,74.6032,74.4645,74.4645,24093.0
2018-02-02 13:00:00,80.54,80.62,80.48,80.62,157173.0,74.483,74.557,74.4275,74.557,157173.0
2018-02-02 13:05:00,80.63,80.74,80.62,80.66,10692.0,74.5662,74.668,74.557,74.594,10692.0
2018-02-02 13:10:00,80.66,80.66,80.58,80.66,6748.0,74.594,74.594,74.52,74.594,6748.0
2018-02-02 13:15:00,80.67,80.67,80.46,80.48,12450.0,74.6032,74.6032,74.409,74.4275,12450.0
2018-02-02 13:20:00,80.46,80.46,80.36,80.41,5715.0,74.409,74.409,74.3165,74.3628,5715.0
2018-02-02 13:25:00,80.37,80.53,80.37,80.53,9570.0,74.3258,74.4737,74.3258,74.4737,9570.0
2018-02-02 13:30:00,80.55,80.65,80.51,80.56,13555.0,74.4922,74.5847,74.4552,74.5015,13555.0
2018-02-02 13:35:00,80.56,80.57,80.47,80.47,6301.0,74.5015,74.5107,74.4183,74.4183,6301.0
2018-02-02 13:40:00,80.5,80.51,80.4,80.47,9676.0,74.446,74.4552,74.3535,74.4183,9676.0
2018-02-02 13:45:00,80.43,80.47,80.29,80.29,8500.0,74.3813,74.4183,74.2518,74.2518,8500.0
2018-02-02 13:50:00,80.28,80.3,80.22,80.26,8693.0,74.2425,74.261,74.1871,74.224,8693.0
2018-02-02 13:55:00,80.3,80.31,80.24,80.28,16195.0,74.261,74.2703,74.2056,74.2425,16195.0
2018-02-02 14:00:00,80.27,80.28,80.14,80.17,8489.0,74.2333,74.2425,74.1131,74.1408,8489.0
2018-02-02 14:05:00,80.19,80.19,80.1,80.11,20600.0,74.1593,74.1593,74.0761,74.0853,20600.0
2018-02-02 14:10:00,80.1,80.11,79.8,79.85,50886.0,74.0761,74.0853,73.7986,73.8449,50886.0
2018-02-02 14:15:00,79.86,80.02,79.86,79.96,28999.0,73.8541,74.0021,73.8541,73.9466,28999.0
2018-02-02 14:20:00,79.98,80.01,79.9,79.94,10994.0,73.9651,73.9929,73.8911,73.9281,10994.0
2018-02-02 14:25:00,79.98,79.98,79.51,79.51,20635.0,73.9651,73.9651,73.5305,73.5305,20635.0
2018-02-02 14:30:00,79.5,79.81,79.48,79.75,21644.0,73.5212,73.8079,73.5027,73.7524,21644.0
2018-02-02 14:35:00,79.76,79.78,79.54,79.54,28249.0,73.7617,73.7801,73.5582,73.5582,28249.0
2018-02-02 14:40:00,79.58,79.71,79.56,79.65,18861.0,73.5952,73.7154,73.5767,73.6599,18861.0
2018-02-02 14:45:00,79.65,79.65,79.36,79.47,31841.0,73.6599,73.6599,73.3917,73.4935,31841.0
2018-02-02 14:50:00,79.46,79.59,79.46,79.59,9524.0,73.4842,73.6044,73.4842,73.6044,9524.0
2018-02-02 14:55:00,79.55,79.57,79.29,79.29,18951.0,73.5674,73.5859,73.327,73.327,18951.0
2018-02-02 15:00:00,79.31,79.37,79.14,79.19,24393.0,73.3455,73.401,73.1883,73.2345,24393.0
2018-02-02 15:05:00,79.18,79.25,79.06,79.06,36447.0,73.2253,73.29,73.1143,73.1143,36447.0
2018-02-02 15:10:00,79.04,79.52,79.04,79.36,34833.0,73.0958,73.5397,73.0958,73.3917,34833.0
2018-02-02 15:15:00,79.38,79.62,79.34,79.44,30832.0,73.4102,73.6322,73.3732,73.4657,30832.0
2018-02-02 15:20:00,79.49,79.72,79.46,79.69,30170.0,73.512,73.7247,73.4842,73.6969,30170.0
2018-02-02 15:25:00,79.73,79.79,79.62,79.62,25629.0,73.7339,73.7894,73.6322,73.6322,25629.0
2018-02-02 15:30:00,79.61,79.63,79.5,79.62,34785.0,73.6229,73.6414,73.5212,73.6322,34785.0
2018-02-02 15:35:00,79.6,79.66,79.47,79.61,64667.0,73.6137,73.6692,73.4935,73.6229,64667.0
2018-02-02 15:40:00,79.59,79.59,79.32,79.35,52265.0,73.6044,73.6044,73.3547,73.3825,52265.0
2018-02-02 15:45:00,79.35,79.44,79.27,79.31,63657.0,73.3825,73.4657,73.3085,73.3455,63657.0
2018-02-02 15:50:00,79.31,79.33,79.12,79.14,126808.0,73.3455,73.364,73.1698,73.1883,126808.0
2018-02-02 15:55:00,79.14,79.15,79.0,79.08,191760.0,73.1883,73.1975,73.0588,73.1328,191760.0
2018-02-05 09:30:00,79.03,79.94,79.03,79.74,71847.0,73.0866,73.9281,73.0866,73.7432,71847.0
2018-02-05 09:35:00,79.73,79.88,79.61,79.87,52612.0,73.7339,73.8726,73.6229,73.8634,52612.0
2018-02-05 09:40:00,79.86,79.92,79.5,79.84,64836.0,73.8541,73.9096,73.5212,73.8356,64836.0
2018-02-05 09:45:00,79.81,79.89,79.66,79.72,17332.0,73.8079,73.8819,73.6692,73.7247,17332.0
2018-02-05 09:50:00,79.71,79.97,79.58,79.96,34577.0,73.7154,73.9559,73.5952,73.9466,34577.0
2018-02-05 09:55:00,79.97,80.15,79.97,80.13,18073.0,73.9559,74.1223,73.9559,74.1038,18073.0
2018-02-05 10:00:00,80.13,80.13,79.89,79.89,22826.0,74.1038,74.1038,73.8819,73.8819,22826.0
2018-02-05 10:05:00,79.91,80.06,79.9,80.01,19664.0,73.9004,74.0391,73.8911,73.9929,19664.0
2018-02-05 10:10:00,79.97,80.1,79.86,80.03,28955.0,73.9559,74.0761,73.8541,74.0113,28955.0
2018-02-05 10:15:00,80.01,80.1,79.94,80.0,24209.0,73.9929,74.0761,73.9281,73.9836,24209.0
2018-02-05 10:20:00,79.96,80.03,79.9,80.0,16387.0,73.9466,74.0113,73.8911,73.9836,16387.0
2018-02-05 10:25:00,80.01,80.22,80.0,80.17,35007.0,73.9929,74.1871,73.9836,74.1408,35007.0
2018-02-05 10:30:00,80.17,80.19,79.95,80.0,14971.0,74.1408,74.1593,73.9374,73.9836,14971.0
2018-02-05 10:35:00,80.02,80.09,79.84,79.93,26663.0,74.0021,74.0668,73.8356,73.9189,26663.0
2018-02-05 10:40:00,79.9,80.02,79.89,80.01,14550.0,73.8911,74.0021,73.8819,73.9929,14550.0
2018-02-05 10:45:00,80.01,80.17,79.96,80.01,27523.0,73.9929,74.1408,73.9466,73.9929,27523.0
2018-02-05 10:50:00,80.02,80.18,79.93,80.09,22595.0,74.0021,74.1501,73.9189,74.0668,22595.0
2018-02-05 10:55:00,80.09,80.16,79.99,80.1,66088.0,74.0668,74.1316,73.9744,74.0761,66088.0
2018-02-05 11:00:00,80.12,80.15,79.84,79.94,44097.0,74.0946,74.1223,73.8356,73.9281,44097.0
2018-02-05 11:05:00,79.95,80.04,79.89,79.97,12225.0,73.9374,74.0206,73.8819,73.9559,12225.0
2018-02-05 11:10:00,80.0,80.01,79.86,79.88,35942.0,73.9836,73.9929,73.8541,73.8726,35942.0
2018-02-05 11:15:00,79.85,79.89,79.84,79.87,13751.0,73.8449,73.8819,73.8356,73.8634,13751.0
2018-02-05 11:20:00,79.85,79.89,79.77,79.89,13535.0,73.8449,73.8819,73.7709,73.8819,13535.0
2018-02-05 11:25:00,79.88,79.89,79.72,79.72,18936.0,73.8726,73.8819,73.7247,73.7247,18936.0
2018-02-05 11:30:00,79.71,79.77,79.63,79.77,9621.0,73.7154,73.7709,73.6414,73.7709,9621.0
2018-02-05 11:35:00,79.8,79.97,79.75,79.95,33198.0,73.7986,73.9559,73.7524,73.9374,33198.0
2018-02-05 11:40:00,79.95,79.95,79.84,79.89,25950.0,73.9374,73.9374,73.8356,73.8819,25950.0
2018-02-05 11:45:00,79.86,79.92,79.85,79.86,8600.0,73.8541,73.9096,73.8449,73.8541,8600.0
2018-02-05 11:50:00,79.86,80.0,79.85,79.99,22451.0,73.8541,73.9836,73.8449,73.9744,22451.0
2018-02-05 11:55:00,79.98,80.18,79.97,80.18,37881.0,73.9651,74.1501,73.9559,74.1501,37881.0
2018-02-05 12:00:00,80.17,80.28,80.07,80.22,32309.0,74.1408,74.2425,74.0483,74.1871,32309.0
2018-02-05 12:05:00,80.2,80.21,80.05,80.05,23044.0,74.1686,74.1778,74.0298,74.0298,23044.0
2018-02-05 12:10:00,80.04,80.12,79.92,79.92,14183.0,74.0206,74.0946,73.9096,73.9096,14183.0
2018-02-05 12:15:00,79.94,79.94,79.75,79.78,30470.0,73.9281,73.9281,73.7524,73.7801,30470.0
2018-02-05 12:20:00,79.81,79.83,79.59,79.73,30416.0,73.8079,73.8264,73.6044,73.7339,30416.0
2018-02-05 12:25:00,79.72,79.84,79.71,79.84,23710.0,73.7247,73.8356,73.7154,73.8356,23710.0
2018-02-05 12:30:00,79.82,80.08,79.77,79.98,13921.0,73.8171,74.0576,73.7709,73.9651,13921.0
2018-02-05 12:35:00,79.98,79.99,79.88,79.94,21044.0,73.9651,73.9744,73.8726,73.9281,21044.0
2018-02-05 12:40:00,79.92,80.07,79.92,80.07,40400.0,73.9096,74.0483,73.9096,74.0483,40400.0
2018-02-05 12:45:00,80.05,80.2,79.98,80.16,25425.0,74.0298,74.1686,73.9651,74.1316,25425.0
2018-02-05 12:50:00,80.15,80.17,80.1,80.16,18743.0,74.1223,74.1408,74.0761,74.1316,18743.0
2018-02-05 12:55:00,80.17,80.25,80.09,80.13,28896.0,74.1408,74.2148,74.0668,74.1038,28896.0
2018-02-05 13:00:00,80.1,80.11,79.9,79.91,13066.0,74.0761,74.0853,73.8911,73.9004,13066.0
2018-02-05 13:05:00,79.88,79.95,79.61,79.65,11011.0,73.8726,73.9374,73.6229,73.6599,11011.0
2018-02-05 13:10:00,79.67,79.71,79.43,79.46,12310.0,73.6784,73.7154,73.4565,73.4842,12310.0
2018-02-05 13:15:00,79.44,79.53,79.36,79.42,13622.0,73.4657,73.5489,73.3917,73.4472,13622.0
2018-02-05 13:20:00,79.43,79.64,79.43,79.57,20559.0,73.4565,73.6507,73.4565,73.5859,20559.0
2018-02-05 13:25:00,79.57,79.63,79.43,79.55,17776.0,73.5859,73.6414,73.4565,73.5674,17776.0
2018-02-05 13:30:00,79.57,79.71,79.57,79.62,11068.0,73.5859,73.7154,73.5859,73.6322,11068.0
2018-02-05 13:35:00,79.63,79.69,79.51,79.56,6992.0,73.6414,73.6969,73.5305,73.5767,6992.0
2018-02-05 13:40:00,79.55,79.7,79.53,79.64,8548.0,73.5674,73.7062,73.5489,73.6507,8548.0
2018-02-05 13:45:00,79.66,79.79,79.59,79.75,10915.0,73.6692,73.7894,73.6044,73.7524,10915.0
2018-02-05 13:50:00,79.77,79.81,79.69,79.78,4678.0,73.7709,73.8079,73.6969,73.7801,4678.0
2018-02-05 13:55:00,79.78,80.07,79.76,80.07,10510.0,73.7801,74.0483,73.7617,74.0483,10510.0
2018-02-05 14:00:00,80.05,80.05,79.85,79.89,12233.0,74.0298,74.0298,73.8449,73.8819,12233.0
2018-02-05 14:05:00,79.9,79.92,79.74,79.8,7890.0,73.8911,73.9096,73.7432,73.7986,7890.0
2018-02-05 14:10:00,79.78,79.92,79.78,79.89,10411.0,73.7801,73.9096,73.7801,73.8819,10411.0
2018-02-05 14:15:00,79.88,79.88,79.36,79.42,31243.0,73.8726,73.8726,73.3917,73.4472,31243.0
2018-02-05 14:20:00,79.43,79.52,79.32,79.33,10254.0,73.4565,73.5397,73.3547,73.364,10254.0
2018-02-05 14:25:00,79.33,79.4,79.28,79.35,7726.0,73.364,73.4287,73.3178,73.3825,7726.0
2018-02-05 14:30:00,79.33,79.33,79.13,79.18,35427.0,73.364,73.364,73.179,73.2253,35427.0
2018-02-05 14:35:00,79.2,79.27,79.09,79.09,9200.0,73.2438,73.3085,73.142,73.142,9200.0
2018-02-05 14:40:00,79.12,79.26,79.09,79.13,19238.0,73.1698,73.2993,73.142,73.179,19238.0
2018-02-05 14:45:00,79.11,79.21,79.02,79.07,18088.0,73.1605,73.253,73.0773,73.1235,18088.0
2018-02-05 14:50:00,79.01,79.13,78.97,79.06,15893.0,73.0681,73.179,73.0311,73.1143,15893.0
2018-02-05 14:55:00,79.04,79.08,78.82,78.82,21007.0,73.0958,73.1328,72.8923,72.8923,21007.0
2018-02-05 15:00:00,78.8,78.98,78.55,78.55,35679.0,72.8738,73.0403,72.6427,72.6427,35679.0
2018-02-05 15:05:00,78.57,78.65,77.87,77.92,107388.0,72.6611,72.7351,72.0138,72.06,107388.0
2018-02-05 15:10:00,77.85,78.51,77.61,78.32,105281.0,71.9953,72.6057,71.7733,72.4299,105281.0
2018-02-05 15:15:00,78.37,78.97,78.28,78.51,51474.0,72.4762,73.0311,72.393,72.6057,51474.0
2018-02-05 15:20:00,78.5,78.84,78.2,78.77,35992.0,72.5964,72.9108,72.319,72.8461,35992.0
2018-02-05 15:25:00,78.76,78.92,78.61,78.82,26063.0,72.8369,72.9848,72.6981,72.8923,26063.0
2018-02-05 15:30:00,78.78,78.88,78.55,78.77,30216.0,72.8554,72.9478,72.6427,72.8461,30216.0
2018-02-05 15:35:00,78.74,78.82,78.3,78.3,54571.0,72.8184,72.8923,72.4115,72.4115,54571.0
2018-02-05 15:40:00,78.32,78.47,78.0,78.24,73386.0,72.4299,72.5687,72.134,72.356,73386.0
2018-02-05 15:45:00,78.22,78.27,77.6,77.62,72615.0,72.3375,72.3837,71.7641,71.7826,72615.0
2018-02-05 15:50:00,77.62,77.65,77.1,77.13,180553.0,71.7826,71.8103,71.3017,71.3294,180553.0
2018-02-05 15:55:00,77.14,77.44,76.89,76.9,337453.0,71.3387,71.6161,71.1075,71.1167,337453.0
2018-02-06 09:30:00,75.47,75.66,74.0,75.35,108521.0,69.7943,69.97,68.4348,69.6833,108521.0
2018-02-06 09:35:00,75.35,76.43,75.35,76.28,28873.0,69.6833,70.6821,69.6833,70.5434,28873.0
2018-02-06 09:40:00,76.39,76.71,75.88,76.62,72178.0,70.6451,70.941,70.1734,70.8578,72178.0
2018-02-06 09:45:00,76.65,77.06,76.33,76.9,51000.0,70.8855,71.2647,70.5896,71.1167,51000.0
2018-02-06 09:50:00,76.92,77.71,76.73,77.62,23411.0,71.1352,71.8658,70.9595,71.7826,23411.0
2018-02-06 09:55:00,77.56,77.69,76.4,77.09,36721.0,71.7271,71.8473,70.6543,71.2924,36721.0
2018-02-06 10:00:00,77.01,77.53,76.75,77.53,25371.0,71.2185,71.6994,70.978,71.6994,25371.0
2018-02-06 10:05:00,77.52,77.82,76.87,77.07,29181.0,71.6901,71.9676,71.089,71.274,29181.0
2018-02-06 10:10:00,77.1,77.21,76.71,76.73,28574.0,71.3017,71.4034,70.941,70.9595,28574.0
2018-02-06 10:15:00,76.68,76.74,75.93,76.5,17187.0,70.9133,70.9688,70.2197,70.7468,17187.0
2018-02-06 10:20:00,76.55,76.91,76.26,76.42,32481.0,70.7931,71.126,70.5249,70.6728,32481.0
2018-02-06 10:25:00,76.41,76.71,76.2,76.34,37457.0,70.6636,70.941,70.4694,70.5989,37457.0
2018-02-06 10:30:00,76.37,76.48,76.1,76.41,25870.0,70.6266,70.7283,70.3769,70.6636,25870.0
2018-02-06 10:35:00,76.36,76.36,75.84,76.13,24062.0,70.6173,70.6173,70.1365,70.4046,24062.0
2018-02-06 10:40:00,76.13,76.34,75.89,76.13,30208.0,70.4046,70.5989,70.1827,70.4046,30208.0
2018-02-06 10:45:00,76.08,76.81,76.08,76.6,44478.0,70.3584,71.0335,70.3584,70.8393,44478.0
2018-02-06 10:50:00,76.6,77.11,76.42,76.9,22603.0,70.8393,71.3109,70.6728,71.1167,22603.0
2018-02-06 10:55:00,76.93,77.02,76.61,76.65,20007.0,71.1445,71.2277,70.8485,70.8855,20007.0
2018-02-06 11:00:00,76.67,76.75,76.53,76.7,12400.0,70.904,70.978,70.7746,70.9318,12400.0
2018-02-06 11:05:00,76.77,77.05,76.52,76.7,27707.0,70.9965,71.2555,70.7653,70.9318,27707.0
2018-02-06 11:10:00,76.74,76.81,76.4,76.54,25799.0,70.9688,71.0335,70.6543,70.7838,25799.0
2018-02-06 11:15:00,76.52,76.83,76.49,76.83,18050.0,70.7653,71.052,70.7376,71.052,18050.0
2018-02-06 11:20:00,76.92,76.95,76.78,76.84,9450.0,71.1352,71.163,71.0058,71.0613,9450.0
2018-02-06 11:25:00,76.74,76.81,76.45,76.48,24777.0,70.9688,71.0335,70.7006,70.7283,24777.0
2018-02-06 11:30:00,76.5,76.52,75.97,76.05,27776.0,70.7468,70.7653,70.2567,70.3307,27776.0
2018-02-06 11:35:00,76.0,76.37,75.97,76.22,17752.0,70.2844,70.6266,70.2567,70.4879,17752.0
2018-02-06 11:40:00,76.31,76.73,76.31,76.61,25268.0,70.5711,70.9595,70.5711,70.8485,25268.0
2018-02-06 11:45:00,76.66,76.73,76.39,76.48,21159.0,70.8948,70.9595,70.6451,70.7283,21159.0
2018-02-06 11:50:00,76.49,77.0,76.46,76.83,30866.0,70.7376,71.2092,70.7098,71.052,30866.0
2018-02-06 11:55:00,76.76,76.92,76.55,76.6,23864.0,70.9873,71.1352,70.7931,70.8393,23864.0
2018-02-06 12:00:00,76.61,76.85,76.56,76.68,29455.0,70.8485,71.0705,70.8023,70.9133,29455.0
2018-02-06 12:05:00,76.69,77.05,76.62,76.96,19928.0,70.9225,71.2555,70.8578,71.1722,19928.0
2018-02-06 12:10:00,76.96,77.16,76.77,77.16,13458.0,71.1722,71.3572,70.9965,71.3572,13458.0
2018-02-06 12:15:00,77.14,77.32,77.06,77.06,16312.0,71.3387,71.5052,71.2647,71.2647,16312.0
2018-02-06 12:20:00,77.13,77.24,77.05,77.19,25482.0,71.3294,71.4312,71.2555,71.3849,25482.0
2018-02-06 12:25:00,77.2,77.64,77.16,77.59,13697.0,71.3942,71.8011,71.3572,71.7548,13697.0
2018-02-06 12:30:00,77.64,77.83,77.43,77.48,22585.0,71.8011,71.9768,71.6069,71.6531,22585.0
2018-02-06 12:35:00,77.45,77.93,77.39,77.89,39818.0,71.6254,72.0693,71.5699,72.0323,39818.0
2018-02-06 12:40:00,77.91,77.91,77.54,77.54,20076.0,72.0508,72.0508,71.7086,71.7086,20076.0
2018-02-06 12:45:00,77.54,77.54,77.14,77.36,28092.0,71.7086,71.7086,71.3387,71.5421,28092.0
2018-02-06 12:50:00,77.41,77.45,77.18,77.33,36458.0,71.5884,71.6254,71.3757,71.5144,36458.0
2018-02-06 12:55:00,77.33,77.44,77.11,77.36,13887.0,71.5144,71.6161,71.3109,71.5421,13887.0
2018-02-06 13:00:00,77.33,77.41,77.07,77.1,29403.0,71.5144,71.5884,71.274,71.3017,29403.0
2018-02-06 13:05:00,77.14,77.2,76.92,76.96,19279.0,71.3387,71.3942,71.1352,71.1722,19279.0
2018-02-06 13:10:00,76.96,77.36,76.86,77.35,13777.0,71.1722,71.5421,71.0797,71.5329,13777.0
2018-02-06 13:15:00,77.32,77.39,77.07,77.32,33676.0,71.5052,71.5699,71.274,71.5052,33676.0
2018-02-06 13:20:00,77.32,77.47,77.14,77.21,13829.0,71.5052,71.6439,71.3387,71.4034,13829.0
2018-02-06 13:25:00,77.19,77.3,77.09,77.23,7402.0,71.3849,71.4867,71.2924,71.4219,7402.0
2018-02-06 13:30:00,77.17,77.2,76.8,76.95,20604.0,71.3664,71.3942,71.0243,71.163,20604.0
2018-02-06 13:35:00,76.97,77.29,76.94,77.29,17702.0,71.1815,71.4774,71.1537,71.4774,17702.0
2018-02-06 13:40:00,77.26,77.28,76.87,76.96,23700.0,71.4497,71.4682,71.089,71.1722,23700.0
2018-02-06 13:45:00,76.95,77.07,76.79,76.9,17985.0,71.163,71.274,71.015,71.1167,17985.0
2018-02-06 13:50:00,76.9,76.96,76.76,76.81,26697.0,71.1167,71.1722,70.9873,71.0335,26697.0
2018-02-06 13:55:00,76.82,76.97,76.79,76.94,10612.0,71.0428,71.1815,71.015,71.1537,10612.0
2018-02-06 14:00:00,76.83,76.95,76.8,76.8,16800.0,71.052,71.163,71.0243,71.0243,16800.0
2018-02-06 14:05:00,76.8,76.9,76.71,76.77,43610.0,71.0243,71.1167,70.941,70.9965,43610.0
2018-02-06 14:10:00,76.7,77.21,76.7,77.04,17979.0,70.9318,71.4034,70.9318,71.2462,17979.0
2018-02-06 14:15:00,77.01,77.04,76.68,76.69,25533.0,71.2185,71.2462,70.9133,70.9225,25533.0
2018-02-06 14:20:00,76.72,76.84,76.59,76.78,19337.0,70.9503,71.0613,70.8301,71.0058,19337.0
2018-02-06 14:25:00,76.76,76.86,76.64,76.77,13078.0,70.9873,71.0797,70.8763,70.9965,13078.0
2018-02-06 14:30:00,76.81,77.0,76.69,76.98,15735.0,71.0335,71.2092,70.9225,71.1907,15735.0
2018-02-06 14:35:00,77.02,77.26,76.99,77.06,21110.0,71.2277,71.4497,71.2,71.2647,21110.0
2018-02-06 14:40:00,77.08,77.29,77.05,77.22,9358.0,71.2832,71.4774,71.2555,71.4127,9358.0
2018-02-06 14:45:00,77.26,77.6,77.26,77.57,15218.0,71.4497,71.7641,71.4497,71.7364,15218.0
2018-02-06 14:50:00,77.59,77.71,77.45,77.7,14594.0,71.7548,71.8658,71.6254,71.8566,14594.0
2018-02-06 14:55:00,77.69,78.12,77.68,78.03,20049.0,71.8473,72.245,71.8381,72.1618,20049.0
2018-02-06 15:00:00,78.05,78.35,78.02,78.35,21582.0,72.1803,72.4577,72.1525,72.4577,21582.0
2018-02-06 15:05:00,78.32,78.86,78.31,78.86,27091.0,72.4299,72.9293,72.4207,72.9293,27091.0
2018-02-06 15:10:00,78.8,78.8,78.3,78.34,26227.0,72.8738,72.8738,72.4115,72.4484,26227.0
2018-02-06 15:15:00,78.36,78.58,78.08,78.1,21887.0,72.4669,72.6704,72.208,72.2265,21887.0
2018-02-06 15:20:00,78.08,78.3,77.93,77.98,31384.0,72.208,72.4115,72.0693,72.1155,31384.0
2018-02-06 15:25:00,78.03,78.35,78.03,78.31,24954.0,72.1618,72.4577,72.1618,72.4207,24954.0
2018-02-06 15:30:00,78.31,78.58,78.06,78.5,35693.0,72.4207,72.6704,72.1895,72.5964,35693.0
2018-02-06 15:35:00,78.52,78.7,78.43,78.7,30346.0,72.6149,72.7814,72.5317,72.7814,30346.0
2018-02-06 15:40:00,78.7,78.78,78.49,78.49,42882.0,72.7814,72.8554,72.5872,72.5872,42882.0
2018-02-06 15:45:00,78.48,78.52,77.98,78.02,63386.0,72.5779,72.6149,72.1155,72.1525,63386.0
2018-02-06 15:50:00,78.03,78.09,77.78,78.01,84729.0,72.1618,72.2172,71.9306,72.1433,84729.0
2018-02-06 15:55:00,77.98,78.33,77.88,78.33,149488.0,72.1155,72.4392,72.023,72.4392,149488.0
2018-02-07 09:30:00,77.7,78.04,77.2,77.85,49958.0,71.8566,72.171,71.3942,71.9953,49958.0
2018-02-07 09:35:00,77.86,78.65,77.73,78.39,18982.0,72.0045,72.7351,71.8843,72.4947,18982.0
2018-02-07 09:40:00,78.45,78.95,78.13,78.13,33874.0,72.5502,73.0126,72.2542,72.2542,33874.0
2018-02-07 09:45:00,78.08,78.13,77.5,77.61,28440.0,72.208,72.2542,71.6716,71.7733,28440.0
2018-02-07 09:50:00,77.55,78.08,77.54,78.05,18184.0,71.7179,72.208,71.7086,72.1803,18184.0
2018-02-07 09:55:00,78.02,78.4,77.96,78.35,16131.0,72.1525,72.5039,72.097,72.4577,16131.0
2018-02-07 10:00:00,78.3,78.3,77.94,78.09,8138.0,72.4115,72.4115,72.0785,72.2172,8138.0
2018-02-07 10:05:00,78.13,78.47,78.05,78.39,18319.0,72.2542,72.5687,72.1803,72.4947,18319.0
2018-02-07 10:10:00,78.36,78.37,78.15,78.26,7788.0,72.4669,72.4762,72.2727,72.3745,7788.0
2018-02-07 10:15:00,78.34,78.48,78.07,78.18,13061.0,72.4484,72.5779,72.1987,72.3005,13061.0
2018-02-07 10:20:00,78.14,78.27,77.98,78.27,14836.0,72.2635,72.3837,72.1155,72.3837,14836.0
2018-02-07 10:25:00,78.27,78.41,78.16,78.16,17029.0,72.3837,72.5132,72.282,72.282,17029.0
2018-02-07 10:30:00,78.15,78.37,78.07,78.07,12679.0,72.2727,72.4762,72.1987,72.1987,12679.0
2018-02-07 10:35:00,78.15,78.43,78.11,78.39,13427.0,72.2727,72.5317,72.2357,72.4947,13427.0
2018-02-07 10:40:00,78.42,78.49,78.23,78.36,12459.0,72.5224,72.5872,72.3467,72.4669,12459.0
2018-02-07 10:45:00,78.36,78.72,78.35,78.72,10372.0,72.4669,72.7999,72.4577,72.7999,10372.0
2018-02-07 10:50:00,78.67,78.76,78.52,78.64,19232.0,72.7536,72.8369,72.6149,72.7259,19232.0
2018-02-07 10:55:00,78.67,78.8,78.56,78.58,9318.0,72.7536,72.8738,72.6519,72.6704,9318.0
2018-02-07 11:00:00,78.65,78.74,78.56,78.59,10908.0,72.7351,72.8184,72.6519,72.6796,10908.0
2018-02-07 11:05:00,78.63,78.82,78.57,78.79,11954.0,72.7166,72.8923,72.6611,72.8646,11954.0
2018-02-07 11:10:00,78.76,79.05,78.68,79.0,9474.0,72.8369,73.105,72.7629,73.0588,9474.0
2018-02-07 11:15:00,79.04,79.17,78.83,78.83,14965.0,73.0958,73.216,72.9016,72.9016,14965.0
2018-02-07 11:20:00,78.86,78.98,78.75,78.98,13426.0,72.9293,73.0403,72.8276,73.0403,13426.0
2018-02-07 11:25:00,78.96,78.99,78.81,78.91,9444.0,73.0218,73.0496,72.8831,72.9756,9444.0
2018-02-07 11:30:00,78.87,78.93,78.75,78.93,11097.0,72.9386,72.9941,72.8276,72.9941,11097.0
2018-02-07 11:35:00,78.93,78.97,78.8,78.96,8172.0,72.9941,73.0311,72.8738,73.0218,8172.0
2018-02-07 11:40:00,78.94,79.16,78.85,79.11,10619.0,73.0033,73.2068,72.9201,73.1605,10619.0
2018-02-07 11:45:00,79.11,79.13,78.91,78.96,14695.0,73.1605,73.179,72.9756,73.0218,14695.0
2018-02-07 11:50:00,78.93,79.16,78.88,78.99,13022.0,72.9941,73.2068,72.9478,73.0496,13022.0
2018-02-07 11:55:00,78.98,79.17,78.87,79.13,12256.0,73.0403,73.216,72.9386,73.179,12256.0
2018-02-07 12:00:00,79.11,79.34,79.1,79.28,13269.0,73.1605,73.3732,73.1513,73.3178,13269.0
2018-02-07 12:05:00,79.28,79.28,79.04,79.04,9521.0,73.3178,73.3178,73.0958,73.0958,9521.0
2018-02-07 12:10:00,79.07,79.2,79.0,79.06,5999.0,73.1235,73.2438,73.0588,73.1143,5999.0
2018-02-07 12:15:00,79.11,79.12,78.98,78.99,10454.0,73.1605,73.1698,73.0403,73.0496,10454.0
2018-02-07 12:20:00,78.96,79.01,78.84,78.99,11888.0,73.0218,73.0681,72.9108,73.0496,11888.0
2018-02-07 12:25:00,79.05,79.11,78.97,79.11,8197.0,73.105,73.1605,73.0311,73.1605,8197.0
2018-02-07 12:30:00,79.09,79.11,78.88,78.9,14725.0,73.142,73.1605,72.9478,72.9663,14725.0
2018-02-07 12:35:00,78.87,78.9,78.75,78.79,9168.0,72.9386,72.9663,72.8276,72.8646,9168.0
2018-02-07 12:40:00,78.8,78.93,78.73,78.88,8425.0,72.8738,72.9941,72.8091,72.9478,8425.0
2018-02-07 12:45:00,78.91,79.0,78.66,78.71,10545.0,72.9756,73.0588,72.7444,72.7906,10545.0
2018-02-07 12:50:00,78.67,78.77,78.62,78.62,7500.0,72.7536,72.8461,72.7074,72.7074,7500.0
2018-02-07 12:55:00,78.69,78.69,78.56,78.58,7430.0,72.7721,72.7721,72.6519,72.6704,7430.0
2018-02-07 13:00:00,78.61,78.67,78.5,78.67,16302.0,72.6981,72.7536,72.5964,72.7536,16302.0
2018-02-07 13:05:00,78.6,78.62,78.35,78.48,13945.0,72.6889,72.7074,72.4577,72.5779,13945.0
2018-02-07 13:10:00,78.46,78.51,78.14,78.18,12515.0,72.5594,72.6057,72.2635,72.3005,12515.0
2018-02-07 13:15:00,78.17,78.44,78.0,78.44,12984.0,72.2912,72.5409,72.134,72.5409,12984.0
2018-02-07 13:20:00,78.54,78.56,78.1,78.23,10676.0,72.6334,72.6519,72.2265,72.3467,10676.0
2018-02-07 13:25:00,78.26,78.38,78.05,78.36,7637.0,72.3745,72.4854,72.1803,72.4669,7637.0
2018-02-07 13:30:00,78.35,78.4,78.27,78.4,5412.0,72.4577,72.5039,72.3837,72.5039,5412.0
2018-02-07 13:35:00,78.37,78.91,78.33,78.68,9461.0,72.4762,72.9756,72.4392,72.7629,9461.0
2018-02-07 13:40:00,78.68,78.73,78.54,78.68,10721.0,72.7629,72.8091,72.6334,72.7629,10721.0
2018-02-07 13:45:00,78.72,78.81,78.43,78.45,9000.0,72.7999,72.8831,72.5317,72.5502,9000.0
2018-02-07 13:50:00,78.5,78.5,78.21,78.3,17428.0,72.5964,72.5964,72.3282,72.4115,17428.0
2018-02-07 13:55:00,78.21,78.46,78.21,78.4,22641.0,72.3282,72.5594,72.3282,72.5039,22641.0
2018-02-07 14:00:00,78.42,78.42,77.99,78.04,22049.0,72.5224,72.5224,72.1248,72.171,22049.0
2018-02-07 14:05:00,78.06,78.16,77.91,77.97,17819.0,72.1895,72.282,72.0508,72.1063,17819.0
2018-02-07 14:10:00,77.95,78.42,77.95,78.27,12899.0,72.0878,72.5224,72.0878,72.3837,12899.0
2018-02-07 14:15:00,78.27,78.49,78.17,78.44,10873.0,72.3837,72.5872,72.2912,72.5409,10873.0
2018-02-07 14:20:00,78.48,78.52,78.37,78.47,8089.0,72.5779,72.6149,72.4762,72.5687,8089.0
2018-02-07 14:25:00,78.43,78.61,78.41,78.61,7894.0,72.5317,72.6981,72.5132,72.6981,7894.0
2018-02-07 14:30:00,78.58,78.66,78.52,78.64,11032.0,72.6704,72.7444,72.6149,72.7259,11032.0
2018-02-07 14:35:00,78.64,78.71,78.48,78.48,9966.0,72.7259,72.7906,72.5779,72.5779,9966.0
2018-02-07 14:40:00,78.51,78.51,78.35,78.42,13870.0,72.6057,72.6057,72.4577,72.5224,13870.0
2018-02-07 14:45:00,78.42,78.48,78.18,78.24,16428.0,72.5224,72.5779,72.3005,72.356,16428.0
2018-02-07 14:50:00,78.21,78.21,77.97,78.16,12224.0,72.3282,72.3282,72.1063,72.282,12224.0
2018-02-07 14:55:00,78.13,78.3,78.07,78.3,9378.0,72.2542,72.4115,72.1987,72.4115,9378.0
2018-02-07 15:00:00,78.26,78.55,78.26,78.52,15987.0,72.3745,72.6427,72.3745,72.6149,15987.0
2018-02-07 15:05:00,78.54,78.61,78.5,78.52,19020.0,72.6334,72.6981,72.5964,72.6149,19020.0
2018-02-07 15:10:00,78.52,78.69,78.49,78.69,27521.0,72.6149,72.7721,72.5872,72.7721,27521.0
2018-02-07 15:15:00,78.72,78.75,78.65,78.67,11653.0,72.7999,72.8276,72.7351,72.7536,11653.0
2018-02-07 15:20:00,78.65,78.76,78.62,78.63,16524.0,72.7351,72.8369,72.7074,72.7166,16524.0
2018-02-07 15:25:00,78.61,78.86,78.61,78.81,21276.0,72.6981,72.9293,72.6981,72.8831,21276.0
2018-02-07 15:30:00,78.8,78.83,78.7,78.82,44642.0,72.8738,72.9016,72.7814,72.8923,44642.0
2018-02-07 15:35:00,78.84,79.0,78.84,78.92,44099.0,72.9108,73.0588,72.9108,72.9848,44099.0
2018-02-07 15:40:00,78.92,79.03,78.79,78.81,32780.0,72.9848,73.0866,72.8646,72.8831,32780.0
2018-02-07 15:45:00,78.81,78.81,78.4,78.47,48352.0,72.8831,72.8831,72.5039,72.5687,48352.0
2018-02-07 15:50:00,78.49,78.65,78.26,78.35,106768.0,72.5872,72.7351,72.3745,72.4577,106768.0
2018-02-07 15:55:00,78.34,78.37,77.95,77.98,248395.0,72.4484,72.4762,72.0878,72.1155,248395.0
2018-02-08 09:30:00,77.87,78.31,77.62,77.95,46031.0,72.0138,72.4207,71.7826,72.0878,46031.0
2018-02-08 09:35:00,77.93,78.17,77.76,78.01,15439.0,72.0693,72.2912,71.9121,72.1433,15439.0
2018-02-08 09:40:00,77.99,78.15,77.75,77.88,16931.0,72.1248,72.2727,71.9028,72.023,16931.0
2018-02-08 09:45:00,77.79,77.97,77.59,77.81,33612.0,71.9398,72.1063,71.7548,71.9583,33612.0
2018-02-08 09:50:00,77.88,78.33,77.78,78.3,29713.0,72.023,72.4392,71.9306,72.4115,29713.0
2018-02-08 09:55:00,78.24,78.42,78.12,78.13,12309.0,72.356,72.5224,72.245,72.2542,12309.0
2018-02-08 10:00:00,78.09,78.23,78.0,78.13,17721.0,72.2172,72.3467,72.134,72.2542,17721.0
2018-02-08 10:05:00,78.21,78.7,78.2,78.7,16897.0,72.3282,72.7814,72.319,72.7814,16897.0
2018-02-08 10:10:00,78.66,78.66,78.36,78.36,12976.0,72.7444,72.7444,72.4669,72.4669,12976.0
2018-02-08 10:15:00,78.41,78.53,78.26,78.38,13548.0,72.5132,72.6242,72.3745,72.4854,13548.0
2018-02-08 10:20:00,78.28,78.34,78.06,78.26,10935.0,72.393,72.4484,72.1895,72.3745,10935.0
2018-02-08 10:25:00,78.28,78.28,77.94,77.98,17675.0,72.393,72.393,72.0785,72.1155,17675.0
2018-02-08 10:30:00,77.97,78.19,77.89,78.19,12006.0,72.1063,72.3097,72.0323,72.3097,12006.0
2018-02-08 10:35:00,78.25,78.31,77.94,78.04,20655.0,72.3652,72.4207,72.0785,72.171,20655.0
2018-02-08 10:40:00,78.05,78.14,77.98,77.98,8880.0,72.1803,72.2635,72.1155,72.1155,8880.0
2018-02-08 10:45:00,77.97,77.97,77.69,77.7,20440.0,72.1063,72.1063,71.8473,71.8566,20440.0
2018-02-08 10:50:00,77.65,77.71,77.35,77.45,38235.0,71.8103,71.8658,71.5329,71.6254,38235.0
2018-02-08 10:55:00,77.4,77.49,77.3,77.39,26967.0,71.5791,71.6624,71.4867,71.5699,26967.0
2018-02-08 11:00:00,77.39,77.56,77.29,77.52,19627.0,71.5699,71.7271,71.4774,71.6901,19627.0
2018-02-08 11:05:00,77.54,77.61,77.36,77.36,27443.0,71.7086,71.7733,71.5421,71.5421,27443.0
2018-02-08 11:10:00,77.36,77.39,77.1,77.13,17796.0,71.5421,71.5699,71.3017,71.3294,17796.0
2018-02-08 11:15:00,77.08,77.23,77.01,77.04,20780.0,71.2832,71.4219,71.2185,71.2462,20780.0
2018-02-08 11:20:00,77.05,77.11,76.68,76.8,23119.0,71.2555,71.3109,70.9133,71.0243,23119.0
2018-02-08 11:25:00,76.81,77.0,76.76,76.95,11954.0,71.0335,71.2092,70.9873,71.163,11954.0
2018-02-08 11:30:00,76.95,77.07,76.84,77.07,14985.0,71.163,71.274,71.0613,71.274,14985.0
2018-02-08 11:35:00,77.08,77.27,76.95,77.06,25719.0,71.2832,71.4589,71.163,71.2647,25719.0
2018-02-08 11:40:00,77.06,77.09,76.7,76.78,23514.0,71.2647,71.2924,70.9318,71.0058,23514.0
2018-02-08 11:45:00,76.76,76.87,76.65,76.75,19803.0,70.9873,71.089,70.8855,70.978,19803.0
2018-02-08 11:50:00,76.76,77.4,76.76,77.24,14574.0,70.9873,71.5791,70.9873,71.4312,14574.0
2018-02-08 11:55:00,77.21,77.28,77.08,77.1,11906.0,71.4034,71.4682,71.2832,71.3017,11906.0
2018-02-08 12:00:00,77.07,77.18,77.0,77.05,11537.0,71.274,71.3757,71.2092,71.2555,11537.0
2018-02-08 12:05:00,77.09,77.12,76.81,76.83,12600.0,71.2924,71.3202,71.0335,71.052,12600.0
2018-02-08 12:10:00,76.8,76.82,76.69,76.71,14100.0,71.0243,71.0428,70.9225,70.941,14100.0
2018-02-08 12:15:00,76.67,76.69,76.5,76.52,27842.0,70.904,70.9225,70.7468,70.7653,27842.0
2018-02-08 12:20:00,76.5,76.51,76.25,76.31,28312.0,70.7468,70.7561,70.5156,70.5711,28312.0
2018-02-08 12:25:00,76.27,76.39,76.12,76.3,29557.0,70.5341,70.6451,70.3954,70.5619,29557.0
2018-02-08 12:30:00,76.33,76.39,76.05,76.12,21230.0,70.5896,70.6451,70.3307,70.3954,21230.0
2018-02-08 12:35:00,76.12,76.39,76.06,76.33,26401.0,70.3954,70.6451,70.3399,70.5896,26401.0
2018-02-08 12:40:00,76.34,76.63,76.31,76.32,26399.0,70.5989,70.867,70.5711,70.5804,26399.0
2018-02-08 12:45:00,76.31,76.31,75.98,76.07,21828.0,70.5711,70.5711,70.2659,70.3492,21828.0
2018-02-08 12:50:00,76.04,76.05,75.74,75.76,20371.0,70.3214,70.3307,70.044,70.0625,20371.0
2018-02-08 12:55:00,75.77,76.0,75.6,75.95,17389.0,70.0717,70.2844,69.9145,70.2382,17389.0
2018-02-08 13:00:00,75.93,76.07,75.85,76.04,16100.0,70.2197,70.3492,70.1457,70.3214,16100.0
2018-02-08 13:05:00,76.04,76.42,75.9,76.31,22870.0,70.3214,70.6728,70.1919,70.5711,22870.0
2018-02-08 13:10:00,76.35,76.44,76.08,76.11,35798.0,70.6081,70.6913,70.3584,70.3862,35798.0
2018-02-08 13:15:00,76.07,76.42,76.04,76.32,14522.0,70.3492,70.6728,70.3214,70.5804,14522.0
2018-02-08 13:20:00,76.34,76.56,76.32,76.46,14370.0,70.5989,70.8023,70.5804,70.7098,14370.0
2018-02-08 13:25:00,76.45,76.45,76.08,76.09,16620.0,70.7006,70.7006,70.3584,70.3677,16620.0
2018-02-08 13:30:00,76.08,76.26,76.02,76.19,11028.0,70.3584,70.5249,70.3029,70.4601,11028.0
2018-02-08 13:35:00,76.21,76.81,76.21,76.81,10123.0,70.4786,71.0335,70.4786,71.0335,10123.0
2018-02-08 13:40:00,76.85,77.04,76.84,77.04,13794.0,71.0705,71.2462,71.0613,71.2462,13794.0
2018-02-08 13:45:00,77.06,77.22,76.94,76.95,16995.0,71.2647,71.4127,71.1537,71.163,16995.0
2018-02-08 13:50:00,76.96,77.2,76.89,77.16,10317.0,71.1722,71.3942,71.1075,71.3572,10317.0
2018-02-08 13:55:00,77.21,77.21,76.9,77.12,16473.0,71.4034,71.4034,71.1167,71.3202,16473.0
2018-02-08 14:00:00,77.1,77.11,76.68,76.7,17524.0,71.3017,71.3109,70.9133,70.9318,17524.0
2018-02-08 14:05:00,76.7,76.98,76.7,76.98,10383.0,70.9318,71.1907,70.9318,71.1907,10383.0
2018-02-08 14:10:00,77.03,77.08,76.93,77.0,12835.0,71.237,71.2832,71.1445,71.2092,12835.0
2018-02-08 14:15:00,77.02,77.33,76.96,77.21,13609.0,71.2277,71.5144,71.1722,71.4034,13609.0
2018-02-08 14:20:00,77.21,77.33,77.05,77.14,15358.0,71.4034,71.5144,71.2555,71.3387,15358.0
2018-02-08 14:25:00,77.12,77.12,76.84,76.86,20608.0,71.3202,71.3202,71.0613,71.0797,20608.0
2018-02-08 14:30:00,76.86,76.88,76.64,76.75,16716.0,71.0797,71.0982,70.8763,70.978,16716.0
2018-02-08 14:35:00,76.75,76.92,76.64,76.92,23440.0,70.978,71.1352,70.8763,71.1352,23440.0
2018-02-08 14:40:00,76.89,76.9,76.71,76.71,19200.0,71.1075,71.1167,70.941,70.941,19200.0
2018-02-08 14:45:00,76.69,76.91,76.69,76.87,16446.0,70.9225,71.126,70.9225,71.089,16446.0
2018-02-08 14:50:00,76.89,76.92,76.46,76.52,18071.0,71.1075,71.1352,70.7098,70.7653,18071.0
2018-02-08 14:55:00,76.51,76.62,76.36,76.59,18533.0,70.7561,70.8578,70.6173,70.8301,18533.0
2018-02-08 15:00:00,76.6,76.78,76.48,76.78,27458.0,70.8393,71.0058,70.7283,71.0058,27458.0
2018-02-08 15:05:00,76.83,76.83,76.38,76.39,19155.0,71.052,71.052,70.6358,70.6451,19155.0
2018-02-08 15:10:00,76.35,76.4,76.18,76.28,21309.0,70.6081,70.6543,70.4509,70.5434,21309.0
2018-02-08 15:15:00,76.3,76.41,76.23,76.25,24018.0,70.5619,70.6636,70.4971,70.5156,24018.0
2018-02-08 15:20:00,76.26,76.48,76.08,76.37,32044.0,70.5249,70.7283,70.3584,70.6266,32044.0
2018-02-08 15:25:00,76.37,76.57,76.34,76.34,28244.0,70.6266,70.8116,70.5989,70.5989,28244.0
2018-02-08 15:30:00,76.33,76.47,76.16,76.16,36504.0,70.5896,70.7191,70.4324,70.4324,36504.0
2018-02-08 15:35:00,76.13,76.21,75.89,75.94,33531.0,70.4046,70.4786,70.1827,70.2289,33531.0
2018-02-08 15:40:00,75.9,76.26,75.79,76.24,50060.0,70.1919,70.5249,70.0902,70.5064,50060.0
2018-02-08 15:45:00,76.24,76.25,75.81,76.05,79194.0,70.5064,70.5156,70.1087,70.3307,79194.0
2018-02-08 15:50:00,76.04,76.04,75.59,75.73,136028.0,70.3214,70.3214,69.9053,70.0347,136028.0
2018-02-08 15:55:00,75.72,75.8,75.02,75.06,293068.0,70.0255,70.0995,69.3781,69.4151,293068.0
2018-02-09 09:30:00,75.53,76.81,75.49,76.22,61890.0,69.8498,71.0335,69.8128,70.4879,61890.0
2018-02-09 09:35:00,76.21,76.5,76.03,76.06,30709.0,70.4786,70.7468,70.3122,70.3399,30709.0
2018-02-09 09:40:00,76.03,76.49,75.78,76.17,24847.0,70.3122,70.7376,70.081,70.4416,24847.0
2018-02-09 09:45:00,76.17,76.66,75.71,76.51,142187.0,70.4416,70.8948,70.0162,70.7561,142187.0
2018-02-09 09:50:00,76.58,76.85,76.34,76.63,23858.0,70.8208,71.0705,70.5989,70.867,23858.0
2018-02-09 09:55:00,76.73,76.75,76.13,76.43,26677.0,70.9595,70.978,70.4046,70.6821,26677.0
2018-02-09 10:00:00,76.25,76.48,76.03,76.03,24146.0,70.5156,70.7283,70.3122,70.3122,24146.0
2018-02-09 10:05:00,76.03,76.49,76.0,76.39,55382.0,70.3122,70.7376,70.2844,70.6451,55382.0
2018-02-09 10:10:00,76.4,76.59,76.22,76.26,157959.0,70.6543,70.8301,70.4879,70.5249,157959.0
2018-02-09 10:15:00,76.27,76.27,75.65,75.9,52716.0,70.5341,70.5341,69.9607,70.1919,52716.0
2018-02-09 10:20:00,75.87,75.99,75.7,75.82,31011.0,70.1642,70.2752,70.007,70.118,31011.0
2018-02-09 10:25:00,75.79,75.97,75.54,75.56,23437.0,70.0902,70.2567,69.859,69.8775,23437.0
2018-02-09 10:30:00,75.56,75.78,75.45,75.64,19004.0,69.8775,70.081,69.7758,69.9515,19004.0
2018-02-09 10:35:00,75.68,75.68,75.24,75.25,24145.0,69.9885,69.9885,69.5816,69.5908,24145.0
2018-02-09 10:40:00,75.25,75.26,74.98,74.99,20762.0,69.5908,69.6001,69.3411,69.3504,20762.0
2018-02-09 10:45:00,75.04,75.09,74.74,74.94,69035.0,69.3966,69.4429,69.1192,69.3041,69035.0
2018-02-09 10:50:00,74.88,75.65,74.86,75.6,34488.0,69.2487,69.9607,69.2302,69.9145,34488.0
2018-02-09 10:55:00,75.66,75.74,75.37,75.43,20109.0,69.97,70.044,69.7018,69.7573,20109.0
2018-02-09 11:00:00,75.52,75.97,75.4,75.82,21648.0,69.8405,70.2567,69.7295,70.118,21648.0
2018-02-09 11:05:00,75.89,75.89,75.63,75.71,22369.0,70.1827,70.1827,69.9422,70.0162,22369.0
2018-02-09 11:10:00,75.68,75.96,75.64,75.89,21777.0,69.9885,70.2474,69.9515,70.1827,21777.0
2018-02-09 11:15:00,75.91,75.91,75.06,75.23,32069.0,70.2012,70.2012,69.4151,69.5723,32069.0
2018-02-09 11:20:00,75.25,75.52,75.25,75.35,15342.0,69.5908,69.8405,69.5908,69.6833,15342.0
2018-02-09 11:25:00,75.29,75.51,75.27,75.49,24100.0,69.6278,69.8313,69.6093,69.8128,24100.0
2018-02-09 11:30:00,75.48,75.73,75.45,75.73,19590.0,69.8035,70.0347,69.7758,70.0347,19590.0
2018-02-09 11:35:00,75.74,75.9,75.58,75.58,27725.0,70.044,70.1919,69.896,69.896,27725.0
2018-02-09 11:40:00,75.57,75.59,75.36,75.48,14902.0,69.8868,69.9053,69.6926,69.8035,14902.0
2018-02-09 11:45:00,75.49,75.54,75.13,75.13,34098.0,69.8128,69.859,69.4799,69.4799,34098.0
2018-02-09 11:50:00,75.1,75.15,74.97,75.02,81248.0,69.4521,69.4983,69.3319,69.3781,81248.0
2018-02-09 11:55:00,75.02,75.2,74.81,74.85,43285.0,69.3781,69.5446,69.1839,69.2209,43285.0
2018-02-09 12:00:00,74.92,74.98,74.71,74.71,14108.0,69.2856,69.3411,69.0914,69.0914,14108.0
2018-02-09 12:05:00,74.75,74.81,74.22,74.28,30982.0,69.1284,69.1839,68.6383,68.6938,30982.0
2018-02-09 12:10:00,74.24,74.62,74.23,74.3,26365.0,68.6568,69.0082,68.6475,68.7123,26365.0
2018-02-09 12:15:00,74.32,74.6,74.31,74.5,22160.0,68.7308,68.9897,68.7215,68.8972,22160.0
2018-02-09 12:20:00,74.47,74.97,74.45,74.66,26308.0,68.8695,69.3319,68.851,69.0452,26308.0
2018-02-09 12:25:00,74.66,74.67,74.28,74.3,53080.0,69.0452,69.0544,68.6938,68.7123,53080.0
2018-02-09 12:30:00,74.31,74.61,74.31,74.44,40352.0,68.7215,68.999,68.7215,68.8417,40352.0
2018-02-09 12:35:00,74.41,74.55,74.24,74.48,84025.0,68.814,68.9435,68.6568,68.8787,84025.0
2018-02-09 12:40:00,74.39,74.43,74.17,74.18,16957.0,68.7955,68.8325,68.592,68.6013,16957.0
2018-02-09 12:45:00,74.19,74.32,74.05,74.05,34334.0,68.6105,68.7308,68.4811,68.4811,34334.0
2018-02-09 12:50:00,74.05,74.28,74.0,74.26,52103.0,68.4811,68.6938,68.4348,68.6753,52103.0
2018-02-09 12:55:00,74.34,74.84,74.27,74.82,22391.0,68.7493,69.2117,68.6845,69.1932,22391.0
2018-02-09 13:00:00,74.78,74.81,74.42,74.59,32447.0,69.1562,69.1839,68.8232,68.9805,32447.0
2018-02-09 13:05:00,74.61,74.66,74.28,74.32,50083.0,68.999,69.0452,68.6938,68.7308,50083.0
2018-02-09 13:10:00,74.27,74.34,74.0,74.14,30679.0,68.6845,68.7493,68.4348,68.5643,30679.0
2018-02-09 13:15:00,74.17,74.5,74.14,74.5,17280.0,68.592,68.8972,68.5643,68.8972,17280.0
2018-02-09 13:20:00,74.5,74.61,74.19,74.28,33897.0,68.8972,68.999,68.6105,68.6938,33897.0
2018-02-09 13:25:00,74.22,74.43,74.12,74.21,13944.0,68.6383,68.8325,68.5458,68.629,13944.0
2018-02-09 13:30:00,74.22,74.4,74.19,74.21,8617.0,68.6383,68.8048,68.6105,68.629,8617.0
2018-02-09 13:35:00,74.22,74.32,74.03,74.12,18293.0,68.6383,68.7308,68.4626,68.5458,18293.0
2018-02-09 13:40:00,74.07,74.63,74.07,74.58,13440.0,68.4996,69.0175,68.4996,68.9712,13440.0
2018-02-09 13:45:00,74.63,74.98,74.53,74.98,13028.0,69.0175,69.3411,68.925,69.3411,13028.0
2018-02-09 13:50:00,74.94,75.24,74.87,75.19,19252.0,69.3041,69.5816,69.2394,69.5353,19252.0
2018-02-09 13:55:00,75.26,75.55,75.08,75.1,44423.0,69.6001,69.8683,69.4336,69.4521,44423.0
2018-02-09 14:00:00,75.15,76.24,75.15,75.92,21253.0,69.4983,70.5064,69.4983,70.2104,21253.0
2018-02-09 14:05:00,75.92,76.07,75.63,76.07,32611.0,70.2104,70.3492,69.9422,70.3492,32611.0
2018-02-09 14:10:00,76.08,76.47,75.88,76.18,23480.0,70.3584,70.7191,70.1734,70.4509,23480.0
2018-02-09 14:15:00,76.18,76.55,76.08,76.49,22913.0,70.4509,70.7931,70.3584,70.7376,22913.0
2018-02-09 14:20:00,76.47,76.7,76.31,76.7,20454.0,70.7191,70.9318,70.5711,70.9318,20454.0
2018-02-09 14:25:00,76.72,76.92,76.14,76.21,23253.0,70.9503,71.1352,70.4139,70.4786,23253.0
2018-02-09 14:30:00,76.2,76.36,76.02,76.25,29726.0,70.4694,70.6173,70.3029,70.5156,29726.0
2018-02-09 14:35:00,76.28,76.6,76.09,76.52,28438.0,70.5434,70.8393,70.3677,70.7653,28438.0
2018-02-09 14:40:00,76.52,76.67,76.44,76.55,21461.0,70.7653,70.904,70.6913,70.7931,21461.0
2018-02-09 14:45:00,76.57,76.77,76.5,76.6,18279.0,70.8116,70.9965,70.7468,70.8393,18279.0
2018-02-09 14:50:00,76.57,77.03,76.56,76.85,17795.0,70.8116,71.237,70.8023,71.0705,17795.0
2018-02-09 14:55:00,76.8,76.8,76.37,76.48,31524.0,71.0243,71.0243,70.6266,70.7283,31524.0
2018-02-09 15:00:00,76.43,76.43,76.12,76.19,29472.0,70.6821,70.6821,70.3954,70.4601,29472.0
2018-02-09 15:05:00,76.18,76.31,75.81,76.02,37513.0,70.4509,70.5711,70.1087,70.3029,37513.0
2018-02-09 15:10:00,76.04,76.49,75.85,76.48,24918.0,70.3214,70.7376,70.1457,70.7283,24918.0
2018-02-09 15:15:00,76.53,76.57,76.34,76.56,21712.0,70.7746,70.8116,70.5989,70.8023,21712.0
2018-02-09 15:20:00,76.57,76.73,76.49,76.55,30653.0,70.8116,70.9595,70.7376,70.7931,30653.0
2018-02-09 15:25:00,76.54,76.8,76.38,76.58,25063.0,70.7838,71.0243,70.6358,70.8208,25063.0
2018-02-09 15:30:00,76.6,76.96,76.54,76.83,30502.0,70.8393,71.1722,70.7838,71.052,30502.0
2018-02-09 15:35:00,76.89,76.92,76.65,76.81,51831.0,71.1075,71.1352,70.8855,71.0335,51831.0
2018-02-09 15:40:00,76.82,77.09,76.77,77.08,36056.0,71.0428,71.2924,70.9965,71.2832,36056.0
2018-02-09 15:45:00,77.08,77.69,77.08,77.63,70888.0,71.2832,71.8473,71.2832,71.7918,70888.0
2018-02-09 15:50:00,77.63,78.02,77.63,77.83,121846.0,71.7918,72.1525,71.7918,71.9768,121846.0
2018-02-09 15:55:00,77.83,77.86,77.08,77.3,231547.0,71.9768,72.0045,71.2832,71.4867,231547.0
2018-02-12 09:30:00,77.72,78.05,77.62,77.65,38554.0,71.8751,72.1803,71.7826,71.8103,38554.0
2018-02-12 09:35:00,77.73,77.94,77.45,77.73,22321.0,71.8843,72.0785,71.6254,71.8843,22321.0
2018-02-12 09:40:00,77.75,78.06,77.67,77.71,52951.0,71.9028,72.1895,71.8288,71.8658,52951.0
2018-02-12 09:45:00,77.7,77.78,77.11,77.25,29593.0,71.8566,71.9306,71.3109,71.4404,29593.0
2018-02-12 09:50:00,77.28,77.33,77.12,77.23,15366.0,71.4682,71.5144,71.3202,71.4219,15366.0
2018-02-12 09:55:00,77.21,77.48,77.12,77.34,17275.0,71.4034,71.6531,71.3202,71.5236,17275.0
2018-02-12 10:00:00,77.41,77.48,77.1,77.48,27118.0,71.5884,71.6531,71.3017,71.6531,27118.0
2018-02-12 10:05:00,77.49,77.51,76.83,76.92,19277.0,71.6624,71.6809,71.052,71.1352,19277.0
2018-02-12 10:10:00,76.95,77.07,76.77,76.83,14312.0,71.163,71.274,70.9965,71.052,14312.0
2018-02-12 10:15:00,76.85,77.09,76.71,76.76,11142.0,71.0705,71.2924,70.941,70.9873,11142.0
2018-02-12 10:20:00,76.72,76.72,76.41,76.53,14839.0,70.9503,70.9503,70.6636,70.7746,14839.0
2018-02-12 10:25:00,76.49,76.66,76.23,76.66,27653.0,70.7376,70.8948,70.4971,70.8948,27653.0
2018-02-12 10:30:00,76.68,76.78,76.42,76.78,10408.0,70.9133,71.0058,70.6728,71.0058,10408.0
2018-02-12 10:35:00,76.76,77.25,76.69,76.87,30167.0,70.9873,71.4404,70.9225,71.089,30167.0
2018-02-12 10:40:00,76.86,76.9,76.67,76.71,12783.0,71.0797,71.1167,70.904,70.941,12783.0
2018-02-12 10:45:00,76.69,77.06,76.65,77.06,12595.0,70.9225,71.2647,70.8855,71.2647,12595.0
2018-02-12 10:50:00,77.03,77.04,76.75,76.85,8504.0,71.237,71.2462,70.978,71.0705,8504.0
2018-02-12 10:55:00,76.87,77.1,76.87,77.06,7773.0,71.089,71.3017,71.089,71.2647,7773.0
2018-02-12 11:00:00,77.04,77.09,76.67,76.84,10927.0,71.2462,71.2924,70.904,71.0613,10927.0
2018-02-12 11:05:00,76.85,76.96,76.8,76.85,11042.0,71.0705,71.1722,71.0243,71.0705,11042.0
2018-02-12 11:10:00,76.83,77.01,76.62,77.01,15387.0,71.052,71.2185,70.8578,71.2185,15387.0
2018-02-12 11:15:00,77.03,77.17,76.98,77.16,24549.0,71.237,71.3664,71.1907,71.3572,24549.0
2018-02-12 11:20:00,77.17,77.3,77.05,77.27,13728.0,71.3664,71.4867,71.2555,71.4589,13728.0
2018-02-12 11:25:00,77.26,77.28,77.12,77.17,14921.0,71.4497,71.4682,71.3202,71.3664,14921.0
2018-02-12 11:30:00,77.15,77.2,77.07,77.19,15112.0,71.3479,71.3942,71.274,71.3849,15112.0
2018-02-12 11:35:00,77.15,77.34,77.14,77.34,10253.0,71.3479,71.5236,71.3387,71.5236,10253.0
2018-02-12 11:40:00,77.35,77.46,77.32,77.46,21391.0,71.5329,71.6346,71.5052,71.6346,21391.0
2018-02-12 11:45:00,77.46,77.55,77.4,77.53,19361.0,71.6346,71.7179,71.5791,71.6994,19361.0
2018-02-12 11:50:00,77.51,77.58,77.42,77.57,15489.0,71.6809,71.7456,71.5976,71.7364,15489.0
2018-02-12 11:55:00,77.57,77.76,77.57,77.74,12573.0,71.7364,71.9121,71.7364,71.8936,12573.0
2018-02-12 12:00:00,77.76,77.78,77.59,77.64,9147.0,71.9121,71.9306,71.7548,71.8011,9147.0
2018-02-12 12:05:00,77.63,77.64,77.45,77.62,7984.0,71.7918,71.8011,71.6254,71.7826,7984.0
2018-02-12 12:10:00,77.63,77.82,77.6,77.79,5412.0,71.7918,71.9676,71.7641,71.9398,5412.0
2018-02-12 12:15:00,77.81,77.89,77.75,77.82,12651.0,71.9583,72.0323,71.9028,71.9676,12651.0
2018-02-12 12:20:00,77.82,77.82,77.57,77.77,9440.0,71.9676,71.9676,71.7364,71.9213,9440.0
2018-02-12 12:25:00,77.77,77.77,77.63,77.66,8903.0,71.9213,71.9213,71.7918,71.8196,8903.0
2018-02-12 12:30:00,77.66,77.67,77.47,77.62,33288.0,71.8196,71.8288,71.6439,71.7826,33288.0
2018-02-12 12:35:00,77.63,77.79,77.54,77.79,20105.0,71.7918,71.9398,71.7086,71.9398,20105.0
2018-02-12 12:40:00,77.82,77.82,77.71,77.82,12177.0,71.9676,71.9676,71.8658,71.9676,12177.0
2018-02-12 12:45:00,77.84,77.9,77.7,77.7,8610.0,71.986,72.0415,71.8566,71.8566,8610.0
2018-02-12 12:50:00,77.69,77.85,77.69,77.83,6982.0,71.8473,71.9953,71.8473,71.9768,6982.0
2018-02-12 12:55:00,77.81,77.81,77.56,77.61,9259.0,71.9583,71.9583,71.7271,71.7733,9259.0
2018-02-12 13:00:00,77.65,77.71,77.63,77.68,9972.0,71.8103,71.8658,71.7918,71.8381,9972.0
2018-02-12 13:05:00,77.63,77.63,77.53,77.56,11701.0,71.7918,71.7918,71.6994,71.7271,11701.0
2018-02-12 13:10:00,77.57,77.77,77.57,77.72,9863.0,71.7364,71.9213,71.7364,71.8751,9863.0
2018-02-12 13:15:00,77.7,77.73,77.53,77.53,10182.0,71.8566,71.8843,71.6994,71.6994,10182.0
2018-02-12 13:20:00,77.48,77.67,77.45,77.62,8113.0,71.6531,71.8288,71.6254,71.7826,8113.0
2018-02-12 13:25:00,77.61,77.69,77.59,77.65,8796.0,71.7733,71.8473,71.7548,71.8103,8796.0
2018-02-12 13:30:00,77.72,77.75,77.53,77.54,7626.0,71.8751,71.9028,71.6994,71.7086,7626.0
2018-02-12 13:35:00,77.57,77.57,77.45,77.52,6049.0,71.7364,71.7364,71.6254,71.6901,6049.0
2018-02-12 13:40:00,77.52,77.52,77.37,77.42,8954.0,71.6901,71.6901,71.5514,71.5976,8954.0
2018-02-12 13:45:00,77.42,77.42,77.35,77.37,4000.0,71.5976,71.5976,71.5329,71.5514,4000.0
2018-02-12 13:50:00,77.37,77.74,77.37,77.74,11557.0,71.5514,71.8936,71.5514,71.8936,11557.0
2018-02-12 13:55:00,77.75,77.84,77.69,77.75,12860.0,71.9028,71.986,71.8473,71.9028,12860.0
2018-02-12 14:00:00,77.78,77.94,77.77,77.94,30138.0,71.9306,72.0785,71.9213,72.0785,30138.0
2018-02-12 14:05:00,77.94,77.96,77.82,77.92,27191.0,72.0785,72.097,71.9676,72.06,27191.0
2018-02-12 14:10:00,77.93,78.0,77.77,77.85,16600.0,72.0693,72.134,71.9213,71.9953,16600.0
2018-02-12 14:15:00,77.84,77.91,77.76,77.81,15304.0,71.986,72.0508,71.9121,71.9583,15304.0
2018-02-12 14:20:00,77.81,77.96,77.81,77.89,10506.0,71.9583,72.097,71.9583,72.0323,10506.0
2018-02-12 14:25:00,77.88,78.13,77.88,78.09,19896.0,72.023,72.2542,72.023,72.2172,19896.0
2018-02-12 14:30:00,78.1,78.15,78.03,78.03,14507.0,72.2265,72.2727,72.1618,72.1618,14507.0
2018-02-12 14:35:00,77.99,78.08,77.94,77.97,12363.0,72.1248,72.208,72.0785,72.1063,12363.0
2018-02-12 14:40:00,77.97,77.97,77.7,77.7,8753.0,72.1063,72.1063,71.8566,71.8566,8753.0
2018-02-12 14:45:00,77.67,77.72,77.59,77.63,13174.0,71.8288,71.8751,71.7548,71.7918,13174.0
2018-02-12 14:50:00,77.65,77.74,77.5,77.72,12910.0,71.8103,71.8936,71.6716,71.8751,12910.0
2018-02-12 14:55:00,77.72,77.77,77.66,77.7,9712.0,71.8751,71.9213,71.8196,71.8566,9712.0
2018-02-12 15:00:00,77.71,77.87,77.68,77.87,17762.0,71.8658,72.0138,71.8381,72.0138,17762.0
2018-02-12 15:05:00,77.88,77.94,77.85,77.86,11950.0,72.023,72.0785,71.9953,72.0045,11950.0
2018-02-12 15:10:00,77.87,78.12,77.84,78.12,14443.0,72.0138,72.245,71.986,72.245,14443.0
2018-02-12 15:15:00,78.1,78.11,77.95,78.0,11200.0,72.2265,72.2357,72.0878,72.134,11200.0
2018-02-12 15:20:00,78.0,78.12,77.96,77.98,15121.0,72.134,72.245,72.097,72.1155,15121.0
2018-02-12 15:25:00,77.98,77.99,77.8,77.8,16102.0,72.1155,72.1248,71.9491,71.9491,16102.0
2018-02-12 15:30:00,77.81,77.87,77.64,77.75,33897.0,71.9583,72.0138,71.8011,71.9028,33897.0
2018-02-12 15:35:00,77.76,77.78,77.51,77.65,23177.0,71.9121,71.9306,71.6809,71.8103,23177.0
2018-02-12 15:40:00,77.7,77.8,77.65,77.78,21163.0,71.8566,71.9491,71.8103,71.9306,21163.0
2018-02-12 15:45:00,77.77,77.77,77.24,77.38,99035.0,71.9213,71.9213,71.4312,71.5606,99035.0
2018-02-12 15:50:00,77.35,77.6,77.19,77.51,125596.0,71.5329,71.7641,71.3849,71.6809,125596.0
2018-02-12 15:55:00,77.49,77.52,77.21,77.35,167421.0,71.6624,71.6901,71.4034,71.5329,167421.0
2018-02-13 09:30:00,77.13,77.44,76.87,77.33,37449.0,71.3294,71.6161,71.089,71.5144,37449.0
2018-02-13 09:35:00,77.3,77.6,77.02,77.3,13172.0,71.4867,71.7641,71.2277,71.4867,13172.0
2018-02-13 09:40:00,77.31,77.44,77.15,77.27,13979.0,71.4959,71.6161,71.3479,71.4589,13979.0
2018-02-13 09:45:00,77.34,77.4,77.07,77.08,8375.0,71.5236,71.5791,71.274,71.2832,8375.0
2018-02-13 09:50:00,77.04,77.08,76.88,76.88,3203.0,71.2462,71.2832,71.0982,71.0982,3203.0
2018-02-13 09:55:00,76.87,76.87,76.67,76.81,23192.0,71.089,71.089,70.904,71.0335,23192.0
2018-02-13 10:00:00,76.84,77.02,76.74,76.84,15017.0,71.0613,71.2277,70.9688,71.0613,15017.0
2018-02-13 10:05:00,76.86,76.93,76.69,76.69,14306.0,71.0797,71.1445,70.9225,70.9225,14306.0
2018-02-13 10:10:00,76.74,77.01,76.74,77.0,15333.0,70.9688,71.2185,70.9688,71.2092,15333.0
2018-02-13 10:15:00,77.04,77.04,76.74,76.79,10824.0,71.2462,71.2462,70.9688,71.015,10824.0
2018-02-13 10:20:00,76.77,76.95,76.77,76.95,10307.0,70.9965,71.163,70.9965,71.163,10307.0
2018-02-13 10:25:00,76.97,77.05,76.95,76.98,7300.0,71.1815,71.2555,71.163,71.1907,7300.0
2018-02-13 10:30:00,76.94,76.95,76.61,76.66,7276.0,71.1537,71.163,70.8485,70.8948,7276.0
2018-02-13 10:35:00,76.66,76.93,76.65,76.92,11684.0,70.8948,71.1445,70.8855,71.1352,11684.0
2018-02-13 10:40:00,76.95,77.14,76.95,77.01,12461.0,71.163,71.3387,71.163,71.2185,12461.0
2018-02-13 10:45:00,77.0,77.33,76.98,77.33,8224.0,71.2092,71.5144,71.1907,71.5144,8224.0
2018-02-13 10:50:00,77.36,77.36,77.17,77.2,7909.0,71.5421,71.5421,71.3664,71.3942,7909.0
2018-02-13 10:55:00,77.23,77.33,77.09,77.31,67100.0,71.4219,71.5144,71.2924,71.4959,67100.0
2018-02-13 11:00:00,77.31,77.31,77.07,77.07,11922.0,71.4959,71.4959,71.274,71.274,11922.0
2018-02-13 11:05:00,77.07,77.08,76.97,77.01,7586.0,71.274,71.2832,71.1815,71.2185,7586.0
2018-02-13 11:10:00,77.06,77.13,76.99,77.13,6159.0,71.2647,71.3294,71.2,71.3294,6159.0
2018-02-13 11:15:00,77.15,77.15,76.92,77.09,6224.0,71.3479,71.3479,71.1352,71.2924,6224.0
2018-02-13 11:20:00,77.06,77.2,76.98,77.15,6705.0,71.2647,71.3942,71.1907,71.3479,6705.0
2018-02-13 11:25:00,77.17,77.21,77.01,77.01,7336.0,71.3664,71.4034,71.2185,71.2185,7336.0
2018-02-13 11:30:00,77.02,77.2,77.01,77.11,10950.0,71.2277,71.3942,71.2185,71.3109,10950.0
2018-02-13 11:35:00,77.11,77.11,76.98,77.06,3605.0,71.3109,71.3109,71.1907,71.2647,3605.0
2018-02-13 11:40:00,77.04,77.13,77.0,77.1,6365.0,71.2462,71.3294,71.2092,71.3017,6365.0
2018-02-13 11:45:00,77.1,77.27,77.1,77.27,3700.0,71.3017,71.4589,71.3017,71.4589,3700.0
2018-02-13 11:50:00,77.25,77.31,77.2,77.21,6729.0,71.4404,71.4959,71.3942,71.4034,6729.0
2018-02-13 11:55:00,77.23,77.32,77.23,77.24,5041.0,71.4219,71.5052,71.4219,71.4312,5041.0
2018-02-13 12:00:00,77.23,77.24,77.15,77.16,6520.0,71.4219,71.4312,71.3479,71.3572,6520.0
2018-02-13 12:05:00,77.16,77.21,77.08,77.12,4500.0,71.3572,71.4034,71.2832,71.3202,4500.0
2018-02-13 12:10:00,77.13,77.27,77.12,77.26,6107.0,71.3294,71.4589,71.3202,71.4497,6107.0
2018-02-13 12:15:00,77.27,77.29,77.15,77.2,5249.0,71.4589,71.4774,71.3479,71.3942,5249.0
2018-02-13 12:20:00,77.19,77.19,77.03,77.06,5190.0,71.3849,71.3849,71.237,71.2647,5190.0
2018-02-13 12:25:00,77.08,77.15,77.04,77.11,6349.0,71.2832,71.3479,71.2462,71.3109,6349.0
2018-02-13 12:30:00,77.12,77.19,77.04,77.06,6331.0,71.3202,71.3849,71.2462,71.2647,6331.0
2018-02-13 12:35:00,77.01,77.07,76.88,76.96,5207.0,71.2185,71.274,71.0982,71.1722,5207.0
2018-02-13 12:40:00,76.97,77.03,76.95,77.01,4140.0,71.1815,71.237,71.163,71.2185,4140.0
2018-02-13 12:45:00,77.03,77.13,76.98,77.11,7958.0,71.237,71.3294,71.1907,71.3109,7958.0
2018-02-13 12:50:00,77.13,77.14,77.04,77.12,6593.0,71.3294,71.3387,71.2462,71.3202,6593.0
2018-02-13 12:55:00,77.11,77.15,77.09,77.1,10300.0,71.3109,71.3479,71.2924,71.3017,10300.0
2018-02-13 13:00:00,77.11,77.14,77.03,77.04,4703.0,71.3109,71.3387,71.237,71.2462,4703.0
2018-02-13 13:05:00,77.05,77.11,77.0,77.09,4708.0,71.2555,71.3109,71.2092,71.2924,4708.0
2018-02-13 13:10:00,77.08,77.26,77.03,77.25,6466.0,71.2832,71.4497,71.237,71.4404,6466.0
2018-02-13 13:15:00,77.26,77.51,77.25,77.44,14579.0,71.4497,71.6809,71.4404,71.6161,14579.0
2018-02-13 13:20:00,77.48,77.58,77.48,77.58,4201.0,71.6531,71.7456,71.6531,71.7456,4201.0
2018-02-13 13:25:00,77.63,77.74,77.53,77.56,9849.0,71.7918,71.8936,71.6994,71.7271,9849.0
2018-02-13 13:30:00,77.53,77.53,77.49,77.51,4350.0,71.6994,71.6994,71.6624,71.6809,4350.0
2018-02-13 13:35:00,77.56,77.77,77.55,77.76,6800.0,71.7271,71.9213,71.7179,71.9121,6800.0
2018-02-13 13:40:00,77.78,77.78,77.65,77.67,8027.0,71.9306,71.9306,71.8103,71.8288,8027.0
2018-02-13 13:45:00,77.7,77.7,77.57,77.58,14047.0,71.8566,71.8566,71.7364,71.7456,14047.0
2018-02-13 13:50:00,77.58,77.64,77.52,77.61,7876.0,71.7456,71.8011,71.6901,71.7733,7876.0
2018-02-13 13:55:00,77.61,77.63,77.52,77.54,6600.0,71.7733,71.7918,71.6901,71.7086,6600.0
2018-02-13 14:00:00,77.55,77.66,77.53,77.66,6400.0,71.7179,71.8196,71.6994,71.8196,6400.0
2018-02-13 14:05:00,77.64,77.77,77.61,77.72,8200.0,71.8011,71.9213,71.7733,71.8751,8200.0
2018-02-13 14:10:00,77.74,77.85,77.73,77.77,6502.0,71.8936,71.9953,71.8843,71.9213,6502.0
2018-02-13 14:15:00,77.77,77.84,77.71,77.71,10860.0,71.9213,71.986,71.8658,71.8658,10860.0
2018-02-13 14:20:00,77.72,77.76,77.69,77.69,6200.0,71.8751,71.9121,71.8473,71.8473,6200.0
2018-02-13 14:25:00,77.67,77.71,77.6,77.63,7085.0,71.8288,71.8658,71.7641,71.7918,7085.0
2018-02-13 14:30:00,77.62,77.63,77.52,77.59,9718.0,71.7826,71.7918,71.6901,71.7548,9718.0
2018-02-13 14:35:00,77.59,77.66,77.56,77.56,9456.0,71.7548,71.8196,71.7271,71.7271,9456.0
2018-02-13 14:40:00,77.53,77.61,77.53,77.6,9387.0,71.6994,71.7733,71.6994,71.7641,9387.0
2018-02-13 14:45:00,77.6,77.6,77.54,77.58,7127.0,71.7641,71.7641,71.7086,71.7456,7127.0
2018-02-13 14:50:00,77.61,77.73,77.56,77.66,9479.0,71.7733,71.8843,71.7271,71.8196,9479.0
2018-02-13 14:55:00,77.65,77.69,77.63,77.68,9082.0,71.8103,71.8473,71.7918,71.8381,9082.0
2018-02-13 15:00:00,77.68,77.7,77.56,77.56,12145.0,71.8381,71.8566,71.7271,71.7271,12145.0
2018-02-13 15:05:00,77.54,77.62,77.54,77.6,20180.0,71.7086,71.7826,71.7086,71.7641,20180.0
2018-02-13 15:10:00,77.59,77.68,77.48,77.66,9228.0,71.7548,71.8381,71.6531,71.8196,9228.0
2018-02-13 15:15:00,77.69,77.75,77.65,77.73,8584.0,71.8473,71.9028,71.8103,71.8843,8584.0
2018-02-13 15:20:00,77.73,77.73,77.64,77.67,14934.0,71.8843,71.8843,71.8011,71.8288,14934.0
2018-02-13 15:25:00,77.67,77.79,77.66,77.76,15899.0,71.8288,71.9398,71.8196,71.9121,15899.0
2018-02-13 15:30:00,77.75,77.81,77.71,77.81,35047.0,71.9028,71.9583,71.8658,71.9583,35047.0
2018-02-13 15:35:00,77.83,77.92,77.81,77.91,19828.0,71.9768,72.06,71.9583,72.0508,19828.0
2018-02-13 15:40:00,77.89,77.91,77.64,77.68,41749.0,72.0323,72.0508,71.8011,71.8381,41749.0
2018-02-13 15:45:00,77.69,77.84,77.69,77.83,36287.0,71.8473,71.986,71.8473,71.9768,36287.0
2018-02-13 15:50:00,77.83,77.99,77.83,77.99,50634.0,71.9768,72.1248,71.9768,72.1248,50634.0
2018-02-13 15:55:00,77.98,77.98,77.78,77.83,106113.0,72.1155,72.1155,71.9306,71.9768,106113.0
2018-02-14 09:30:00,77.15,77.59,76.96,77.28,36173.0,71.3479,71.7548,71.1722,71.4682,36173.0
2018-02-14 09:35:00,77.17,77.4,77.1,77.18,43780.0,71.3664,71.5791,71.3017,71.3757,43780.0
2018-02-14 09:40:00,77.14,77.4,76.96,77.26,20982.0,71.3387,71.5791,71.1722,71.4497,20982.0
2018-02-14 09:45:00,77.18,77.38,76.94,77.33,15408.0,71.3757,71.5606,71.1537,71.5144,15408.0
2018-02-14 09:50:00,77.34,77.86,77.32,77.67,13402.0,71.5236,72.0045,71.5052,71.8288,13402.0
2018-02-14 09:55:00,77.73,77.84,77.52,77.54,18737.0,71.8843,71.986,71.6901,71.7086,18737.0
2018-02-14 10:00:00,77.65,77.73,77.37,77.46,13200.0,71.8103,71.8843,71.5514,71.6346,13200.0
2018-02-14 10:05:00,77.52,77.81,77.46,77.79,8950.0,71.6901,71.9583,71.6346,71.9398,8950.0
2018-02-14 10:10:00,77.75,78.0,77.62,77.72,12794.0,71.9028,72.134,71.7826,71.8751,12794.0
2018-02-14 10:15:00,77.73,77.86,77.72,77.8,7157.0,71.8843,72.0045,71.8751,71.9491,7157.0
2018-02-14 10:20:00,77.81,78.06,77.8,77.88,7754.0,71.9583,72.1895,71.9491,72.023,7754.0
2018-02-14 10:25:00,77.93,77.94,77.72,77.81,20343.0,72.0693,72.0785,71.8751,71.9583,20343.0
2018-02-14 10:30:00,77.88,78.08,77.77,77.81,60789.0,72.023,72.208,71.9213,71.9583,60789.0
2018-02-14 10:35:00,77.83,78.36,77.83,78.36,10815.0,71.9768,72.4669,71.9768,72.4669,10815.0
2018-02-14 10:40:00,78.36,78.36,78.12,78.13,8720.0,72.4669,72.4669,72.245,72.2542,8720.0
2018-02-14 10:45:00,78.16,78.29,77.93,77.93,8474.0,72.282,72.4022,72.0693,72.0693,8474.0
2018-02-14 10:50:00,77.93,78.15,77.91,78.09,9012.0,72.0693,72.2727,72.0508,72.2172,9012.0
2018-02-14 10:55:00,78.08,78.15,78.05,78.06,8838.0,72.208,72.2727,72.1803,72.1895,8838.0
2018-02-14 11:00:00,78.07,78.14,77.9,77.92,12270.0,72.1987,72.2635,72.0415,72.06,12270.0
2018-02-14 11:05:00,77.93,78.09,77.88,77.91,12771.0,72.0693,72.2172,72.023,72.0508,12771.0
2018-02-14 11:10:00,77.89,78.19,77.86,78.17,16215.0,72.0323,72.3097,72.0045,72.2912,16215.0
2018-02-14 11:15:00,78.19,78.33,78.16,78.33,8734.0,72.3097,72.4392,72.282,72.4392,8734.0
2018-02-14 11:20:00,78.32,78.44,78.28,78.37,5070.0,72.4299,72.5409,72.393,72.4762,5070.0
2018-02-14 11:25:00,78.36,78.38,78.19,78.33,8236.0,72.4669,72.4854,72.3097,72.4392,8236.0
2018-02-14 11:30:00,78.37,78.43,78.18,78.21,6575.0,72.4762,72.5317,72.3005,72.3282,6575.0
2018-02-14 11:35:00,78.15,78.34,78.03,78.34,9538.0,72.2727,72.4484,72.1618,72.4484,9538.0
2018-02-14 11:40:00,78.3,78.53,78.26,78.43,7862.0,72.4115,72.6242,72.3745,72.5317,7862.0
2018-02-14 11:45:00,78.45,78.45,78.14,78.18,7213.0,72.5502,72.5502,72.2635,72.3005,7213.0
2018-02-14 11:50:00,78.15,78.16,77.96,78.13,12088.0,72.2727,72.282,72.097,72.2542,12088.0
2018-02-14 11:55:00,78.14,78.17,78.07,78.16,5667.0,72.2635,72.2912,72.1987,72.282,5667.0
2018-02-14 12:00:00,78.11,78.41,78.11,78.41,6100.0,72.2357,72.5132,72.2357,72.5132,6100.0
2018-02-14 12:05:00,78.41,78.42,78.17,78.17,6745.0,72.5132,72.5224,72.2912,72.2912,6745.0
2018-02-14 12:10:00,78.19,78.27,78.14,78.27,5316.0,72.3097,72.3837,72.2635,72.3837,5316.0
2018-02-14 12:15:00,78.29,78.3,78.13,78.18,7289.0,72.4022,72.4115,72.2542,72.3005,7289.0
2018-02-14 12:20:00,78.12,78.32,78.1,78.27,8410.0,72.245,72.4299,72.2265,72.3837,8410.0
2018-02-14 12:25:00,78.29,78.4,78.29,78.35,3937.0,72.4022,72.5039,72.4022,72.4577,3937.0
2018-02-14 12:30:00,78.37,78.38,78.24,78.29,6118.0,72.4762,72.4854,72.356,72.4022,6118.0
2018-02-14 12:35:00,78.34,78.5,78.33,78.46,10059.0,72.4484,72.5964,72.4392,72.5594,10059.0
2018-02-14 12:40:00,78.5,78.5,78.28,78.31,5244.0,72.5964,72.5964,72.393,72.4207,5244.0
2018-02-14 12:45:00,78.33,78.41,78.3,78.39,8112.0,72.4392,72.5132,72.4115,72.4947,8112.0
2018-02-14 12:50:00,78.4,78.62,78.34,78.62,10535.0,72.5039,72.7074,72.4484,72.7074,10535.0
2018-02-14 12:55:00,78.59,78.71,78.57,78.61,8915.0,72.6796,72.7906,72.6611,72.6981,8915.0
2018-02-14 13:00:00,78.6,78.79,78.52,78.75,7830.0,72.6889,72.8646,72.6149,72.8276,7830.0
2018-02-14 13:05:00,78.77,78.89,78.75,78.83,13276.0,72.8461,72.9571,72.8276,72.9016,13276.0
2018-02-14 13:10:00,78.83,78.97,78.81,78.92,9761.0,72.9016,73.0311,72.8831,72.9848,9761.0
2018-02-14 13:15:00,78.89,79.01,78.82,78.84,13748.0,72.9571,73.0681,72.8923,72.9108,13748.0
2018-02-14 13:20:00,78.84,79.07,78.78,79.0,19447.0,72.9108,73.1235,72.8554,73.0588,19447.0
2018-02-14 13:25:00,79.01,79.05,78.92,78.94,21319.0,73.0681,73.105,72.9848,73.0033,21319.0
2018-02-14 13:30:00,78.95,79.1,78.9,79.09,10032.0,73.0126,73.1513,72.9663,73.142,10032.0
2018-02-14 13:35:00,79.04,79.04,78.91,78.91,7328.0,73.0958,73.0958,72.9756,72.9756,7328.0
2018-02-14 13:40:00,78.93,79.04,78.84,79.02,30193.0,72.9941,73.0958,72.9108,73.0773,30193.0
2018-02-14 13:45:00,79.04,79.07,78.92,79.01,17697.0,73.0958,73.1235,72.9848,73.0681,17697.0
2018-02-14 13:50:00,78.99,78.99,78.86,78.96,10423.0,73.0496,73.0496,72.9293,73.0218,10423.0
2018-02-14 13:55:00,78.98,79.03,78.91,78.93,11040.0,73.0403,73.0866,72.9756,72.9941,11040.0
2018-02-14 14:00:00,78.95,79.24,78.94,79.04,16119.0,73.0126,73.2808,73.0033,73.0958,16119.0
2018-02-14 14:05:00,79.03,79.03,78.92,78.95,11206.0,73.0866,73.0866,72.9848,73.0126,11206.0
2018-02-14 14:10:00,78.95,79.01,78.88,78.97,24074.0,73.0126,73.0681,72.9478,73.0311,24074.0
2018-02-14 14:15:00,78.95,79.02,78.91,79.02,20567.0,73.0126,73.0773,72.9756,73.0773,20567.0
2018-02-14 14:20:00,79.04,79.06,78.94,78.94,19400.0,73.0958,73.1143,73.0033,73.0033,19400.0
2018-02-14 14:25:00,78.95,79.01,78.71,78.72,28169.0,73.0126,73.0681,72.7906,72.7999,28169.0
2018-02-14 14:30:00,78.72,78.83,78.66,78.66,14340.0,72.7999,72.9016,72.7444,72.7444,14340.0
2018-02-14 14:35:00,78.7,78.77,78.58,78.69,16346.0,72.7814,72.8461,72.6704,72.7721,16346.0
2018-02-14 14:40:00,78.69,78.76,78.68,78.68,6625.0,72.7721,72.8369,72.7629,72.7629,6625.0
2018-02-14 14:45:00,78.66,78.66,78.52,78.59,7003.0,72.7444,72.7444,72.6149,72.6796,7003.0
2018-02-14 14:50:00,78.58,78.63,78.5,78.63,10170.0,72.6704,72.7166,72.5964,72.7166,10170.0
2018-02-14 14:55:00,78.61,78.63,78.54,78.59,6094.0,72.6981,72.7166,72.6334,72.6796,6094.0
2018-02-14 15:00:00,78.59,78.79,78.59,78.77,15569.0,72.6796,72.8646,72.6796,72.8461,15569.0
2018-02-14 15:05:00,78.78,78.85,78.71,78.71,24715.0,72.8554,72.9201,72.7906,72.7906,24715.0
2018-02-14 15:10:00,78.71,78.78,78.65,78.77,12670.0,72.7906,72.8554,72.7351,72.8461,12670.0
2018-02-14 15:15:00,78.78,78.98,78.77,78.93,17580.0,72.8554,73.0403,72.8461,72.9941,17580.0
2018-02-14 15:20:00,78.93,78.93,78.68,78.74,24677.0,72.9941,72.9941,72.7629,72.8184,24677.0
2018-02-14 15:25:00,78.71,78.81,78.71,78.73,14488.0,72.7906,72.8831,72.7906,72.8091,14488.0
2018-02-14 15:30:00,78.71,78.74,78.63,78.65,31333.0,72.7906,72.8184,72.7166,72.7351,31333.0
2018-02-14 15:35:00,78.66,78.73,78.62,78.71,31796.0,72.7444,72.8091,72.7074,72.7906,31796.0
2018-02-14 15:40:00,78.71,78.72,78.55,78.55,30617.0,72.7906,72.7999,72.6427,72.6427,30617.0
2018-02-14 15:45:00,78.54,78.9,78.54,78.87,42967.0,72.6334,72.9663,72.6334,72.9386,42967.0
2018-02-14 15:50:00,78.87,79.18,78.87,79.02,105671.0,72.9386,73.2253,72.9386,73.0773,105671.0
2018-02-14 15:55:00,79.02,79.03,78.9,78.93,152945.0,73.0773,73.0866,72.9663,72.9941,152945.0
2018-02-15 09:30:00,79.16,79.18,78.72,79.0,43001.0,73.2068,73.2253,72.7999,73.0588,43001.0
2018-02-15 09:35:00,78.99,79.68,78.96,79.63,23305.0,73.0496,73.6877,73.0218,73.6414,23305.0
2018-02-15 09:40:00,79.6,79.86,79.49,79.59,30321.0,73.6137,73.8541,73.512,73.6044,30321.0
2018-02-15 09:45:00,79.56,79.65,79.48,79.59,61500.0,73.5767,73.6599,73.5027,73.6044,61500.0
2018-02-15 09:50:00,79.57,79.57,79.28,79.42,25057.0,73.5859,73.5859,73.3178,73.4472,25057.0
2018-02-15 09:55:00,79.4,79.69,79.4,79.69,12796.0,73.4287,73.6969,73.4287,73.6969,12796.0
2018-02-15 10:00:00,79.68,79.88,79.63,79.63,29102.0,73.6877,73.8726,73.6414,73.6414,29102.0
2018-02-15 10:05:00,79.57,79.75,79.57,79.63,20540.0,73.5859,73.7524,73.5859,73.6414,20540.0
2018-02-15 10:10:00,79.58,79.74,79.47,79.49,69126.0,73.5952,73.7432,73.4935,73.512,69126.0
2018-02-15 10:15:00,79.48,79.51,79.34,79.44,63024.0,73.5027,73.5305,73.3732,73.4657,63024.0
2018-02-15 10:20:00,79.42,79.63,79.42,79.46,10855.0,73.4472,73.6414,73.4472,73.4842,10855.0
2018-02-15 10:25:00,79.38,79.54,79.34,79.49,10142.0,73.4102,73.5582,73.3732,73.512,10142.0
2018-02-15 10:30:00,79.47,79.55,79.23,79.23,10151.0,73.4935,73.5674,73.2715,73.2715,10151.0
2018-02-15 10:35:00,79.19,79.27,78.95,78.95,15589.0,73.2345,73.3085,73.0126,73.0126,15589.0
2018-02-15 10:40:00,78.93,79.01,78.84,78.92,9441.0,72.9941,73.0681,72.9108,72.9848,9441.0
2018-02-15 10:45:00,78.9,79.35,78.9,79.25,22139.0,72.9663,73.3825,72.9663,73.29,22139.0
2018-02-15 10:50:00,79.27,79.44,79.27,79.37,14068.0,73.3085,73.4657,73.3085,73.401,14068.0
2018-02-15 10:55:00,79.34,79.38,79.18,79.19,15355.0,73.3732,73.4102,73.2253,73.2345,15355.0
2018-02-15 11:00:00,79.21,79.33,79.14,79.21,13605.0,73.253,73.364,73.1883,73.253,13605.0
2018-02-15 11:05:00,79.25,79.33,79.2,79.29,9851.0,73.29,73.364,73.2438,73.327,9851.0
2018-02-15 11:10:00,79.32,79.59,79.28,79.55,16605.0,73.3547,73.6044,73.3178,73.5674,16605.0
2018-02-15 11:15:00,79.53,79.53,79.37,79.46,8664.0,73.5489,73.5489,73.401,73.4842,8664.0
2018-02-15 11:20:00,79.49,79.6,79.47,79.5,7481.0,73.512,73.6137,73.4935,73.5212,7481.0
2018-02-15 11:25:00,79.51,79.63,79.42,79.63,12097.0,73.5305,73.6414,73.4472,73.6414,12097.0
2018-02-15 11:30:00,79.62,79.62,79.44,79.51,5668.0,73.6322,73.6322,73.4657,73.5305,5668.0
2018-02-15 11:35:00,79.47,79.61,79.42,79.54,3930.0,73.4935,73.6229,73.4472,73.5582,3930.0
2018-02-15 11:40:00,79.52,79.8,79.52,79.75,8100.0,73.5397,73.7986,73.5397,73.7524,8100.0
2018-02-15 11:45:00,79.73,79.88,79.68,79.84,7872.0,73.7339,73.8726,73.6877,73.8356,7872.0
2018-02-15 11:50:00,79.85,79.94,79.75,79.76,14118.0,73.8449,73.9281,73.7524,73.7617,14118.0
2018-02-15 11:55:00,79.74,79.81,79.63,79.73,6175.0,73.7432,73.8079,73.6414,73.7339,6175.0
2018-02-15 12:00:00,79.7,79.9,79.7,79.78,8761.0,73.7062,73.8911,73.7062,73.7801,8761.0
2018-02-15 12:05:00,79.71,79.77,79.63,79.75,8700.0,73.7154,73.7709,73.6414,73.7524,8700.0
2018-02-15 12:10:00,79.75,79.77,79.62,79.66,34987.0,73.7524,73.7709,73.6322,73.6692,34987.0
2018-02-15 12:15:00,79.69,79.73,79.62,79.7,10902.0,73.6969,73.7339,73.6322,73.7062,10902.0
2018-02-15 12:20:00,79.71,79.72,79.55,79.61,6704.0,73.7154,73.7247,73.5674,73.6229,6704.0
2018-02-15 12:25:00,79.62,79.71,79.62,79.67,3940.0,73.6322,73.7154,73.6322,73.6784,3940.0
2018-02-15 12:30:00,79.67,79.81,79.66,79.71,6170.0,73.6784,73.8079,73.6692,73.7154,6170.0
2018-02-15 12:35:00,79.74,79.8,79.66,79.8,6641.0,73.7432,73.7986,73.6692,73.7986,6641.0
2018-02-15 12:40:00,79.81,79.83,79.73,79.76,5460.0,73.8079,73.8264,73.7339,73.7617,5460.0
2018-02-15 12:45:00,79.75,79.83,79.69,79.74,6140.0,73.7524,73.8264,73.6969,73.7432,6140.0
2018-02-15 12:50:00,79.73,79.75,79.64,79.69,2662.0,73.7339,73.7524,73.6507,73.6969,2662.0
2018-02-15 12:55:00,79.64,79.82,79.64,79.82,6472.0,73.6507,73.8171,73.6507,73.8171,6472.0
2018-02-15 13:00:00,79.82,79.92,79.75,79.83,14832.0,73.8171,73.9096,73.7524,73.8264,14832.0
2018-02-15 13:05:00,79.85,79.94,79.81,79.81,5405.0,73.8449,73.9281,73.8079,73.8079,5405.0
2018-02-15 13:10:00,79.89,80.1,79.85,80.1,82924.0,73.8819,74.0761,73.8449,74.0761,82924.0
2018-02-15 13:15:00,80.05,80.09,79.93,79.93,7295.0,74.0298,74.0668,73.9189,73.9189,7295.0
2018-02-15 13:20:00,79.93,79.96,79.85,79.87,10300.0,73.9189,73.9466,73.8449,73.8634,10300.0
2018-02-15 13:25:00,79.89,79.94,79.88,79.88,6975.0,73.8819,73.9281,73.8726,73.8726,6975.0
2018-02-15 13:30:00,79.87,79.91,79.82,79.91,7756.0,73.8634,73.9004,73.8171,73.9004,7756.0
2018-02-15 13:35:00,79.89,80.0,79.8,79.83,10433.0,73.8819,73.9836,73.7986,73.8264,10433.0
2018-02-15 13:40:00,79.8,79.95,79.8,79.88,6839.0,73.7986,73.9374,73.7986,73.8726,6839.0
2018-02-15 13:45:00,79.9,80.04,79.86,80.02,8361.0,73.8911,74.0206,73.8541,74.0021,8361.0
2018-02-15 13:50:00,80.02,80.07,80.0,80.0,5033.0,74.0021,74.0483,73.9836,73.9836,5033.0
2018-02-15 13:55:00,80.01,80.07,79.98,80.03,6389.0,73.9929,74.0483,73.9651,74.0113,6389.0
2018-02-15 14:00:00,80.06,80.06,79.9,80.03,6912.0,74.0391,74.0391,73.8911,74.0113,6912.0
2018-02-15 14:05:00,80.03,80.1,80.0,80.02,7882.0,74.0113,74.0761,73.9836,74.0021,7882.0
2018-02-15 14:10:00,80.01,80.01,79.89,79.89,3647.0,73.9929,73.9929,73.8819,73.8819,3647.0
2018-02-15 14:15:00,79.94,80.0,79.91,79.97,25044.0,73.9281,73.9836,73.9004,73.9559,25044.0
2018-02-15 14:20:00,79.96,80.02,79.91,79.91,5060.0,73.9466,74.0021,73.9004,73.9004,5060.0
2018-02-15 14:25:00,79.93,79.99,79.93,79.96,8670.0,73.9189,73.9744,73.9189,73.9466,8670.0
2018-02-15 14:30:00,79.94,79.98,79.84,79.86,18211.0,73.9281,73.9651,73.8356,73.8541,18211.0
2018-02-15 14:35:00,79.84,79.85,79.78,79.84,8748.0,73.8356,73.8449,73.7801,73.8356,8748.0
2018-02-15 14:40:00,79.87,79.93,79.84,79.9,8706.0,73.8634,73.9189,73.8356,73.8911,8706.0
2018-02-15 14:45:00,79.9,79.97,79.84,79.91,8955.0,73.8911,73.9559,73.8356,73.9004,8955.0
2018-02-15 14:50:00,79.91,79.95,79.84,79.9,6389.0,73.9004,73.9374,73.8356,73.8911,6389.0
2018-02-15 14:55:00,79.9,79.97,79.89,79.92,3500.0,73.8911,73.9559,73.8819,73.9096,3500.0
2018-02-15 15:00:00,79.96,80.13,79.96,80.06,10938.0,73.9466,74.1038,73.9466,74.0391,10938.0
2018-02-15 15:05:00,80.09,80.27,80.09,80.19,55782.0,74.0668,74.2333,74.0668,74.1593,55782.0
2018-02-15 15:10:00,80.14,80.17,80.01,80.11,11734.0,74.1131,74.1408,73.9929,74.0853,11734.0
2018-02-15 15:15:00,80.12,80.17,80.06,80.1,8788.0,74.0946,74.1408,74.0391,74.0761,8788.0
2018-02-15 15:20:00,80.1,80.21,80.1,80.15,14202.0,74.0761,74.1778,74.0761,74.1223,14202.0
2018-02-15 15:25:00,80.15,80.19,80.11,80.11,17942.0,74.1223,74.1593,74.0853,74.0853,17942.0
2018-02-15 15:30:00,80.09,80.11,79.98,79.99,18682.0,74.0668,74.0853,73.9651,73.9744,18682.0
2018-02-15 15:35:00,79.99,80.09,79.94,80.05,33664.0,73.9744,74.0668,73.9281,74.0298,33664.0
2018-02-15 15:40:00,80.07,80.22,80.07,80.13,35811.0,74.0483,74.1871,74.0483,74.1038,35811.0
2018-02-15 15:45:00,80.13,80.35,80.13,80.29,47779.0,74.1038,74.3073,74.1038,74.2518,47779.0
2018-02-15 15:50:00,80.29,80.47,80.28,80.42,95907.0,74.2518,74.4183,74.2425,74.372,95907.0
2018-02-15 15:55:00,80.42,80.63,80.4,80.61,220757.0,74.372,74.5662,74.3535,74.5477,220757.0
2018-02-16 09:30:00,80.48,80.94,80.48,80.92,149324.0,74.4275,74.8529,74.4275,74.8344,149324.0
2018-02-16 09:35:00,80.94,80.94,80.42,80.42,38360.0,74.8529,74.8529,74.372,74.372,38360.0
2018-02-16 09:40:00,80.42,80.42,80.06,80.2,42041.0,74.372,74.372,74.0391,74.1686,42041.0
2018-02-16 09:45:00,80.2,80.67,80.19,80.58,50999.0,74.1686,74.6032,74.1593,74.52,50999.0
2018-02-16 09:50:00,80.49,80.71,80.45,80.71,27446.0,74.4368,74.6402,74.3998,74.6402,27446.0
2018-02-16 09:55:00,80.76,80.81,80.52,80.58,19604.0,74.6864,74.7327,74.4645,74.52,19604.0
2018-02-16 10:00:00,80.53,80.68,80.43,80.44,22919.0,74.4737,74.6125,74.3813,74.3905,22919.0
2018-02-16 10:05:00,80.42,80.94,80.38,80.87,28758.0,74.372,74.8529,74.335,74.7882,28758.0
2018-02-16 10:10:00,80.86,80.87,80.64,80.79,24791.0,74.7789,74.7882,74.5755,74.7142,24791.0
2018-02-16 10:15:00,80.79,80.84,80.59,80.6,32687.0,74.7142,74.7604,74.5292,74.5385,32687.0
2018-02-16 10:20:00,80.6,80.75,80.57,80.64,38423.0,74.5385,74.6772,74.5107,74.5755,38423.0
2018-02-16 10:25:00,80.64,80.77,80.55,80.67,19886.0,74.5755,74.6957,74.4922,74.6032,19886.0
2018-02-16 10:30:00,80.67,80.82,80.67,80.78,20340.0,74.6032,74.7419,74.6032,74.7049,20340.0
2018-02-16 10:35:00,80.82,80.94,80.82,80.87,20130.0,74.7419,74.8529,74.7419,74.7882,20130.0
2018-02-16 10:40:00,80.86,80.86,80.66,80.69,15045.0,74.7789,74.7789,74.594,74.6217,15045.0
2018-02-16 10:45:00,80.7,80.89,80.67,80.89,18874.0,74.631,74.8067,74.6032,74.8067,18874.0
2018-02-16 10:50:00,80.89,80.92,80.79,80.89,16488.0,74.8067,74.8344,74.7142,74.8067,16488.0
2018-02-16 10:55:00,80.89,80.92,80.64,80.65,19598.0,74.8067,74.8344,74.5755,74.5847,19598.0
2018-02-16 11:00:00,80.67,80.76,80.63,80.7,25523.0,74.6032,74.6864,74.5662,74.631,25523.0
2018-02-16 11:05:00,80.69,80.7,80.62,80.66,14062.0,74.6217,74.631,74.557,74.594,14062.0
2018-02-16 11:10:00,80.68,80.79,80.68,80.78,13797.0,74.6125,74.7142,74.6125,74.7049,13797.0
2018-02-16 11:15:00,80.77,80.8,80.72,80.78,10243.0,74.6957,74.7234,74.6495,74.7049,10243.0
2018-02-16 11:20:00,80.78,80.79,80.62,80.67,12442.0,74.7049,74.7142,74.557,74.6032,12442.0
2018-02-16 11:25:00,80.66,80.67,80.48,80.52,9699.0,74.594,74.6032,74.4275,74.4645,9699.0
2018-02-16 11:30:00,80.54,80.59,80.51,80.52,11290.0,74.483,74.5292,74.4552,74.4645,11290.0
2018-02-16 11:35:00,80.5,80.56,80.49,80.56,9059.0,74.446,74.5015,74.4368,74.5015,9059.0
2018-02-16 11:40:00,80.57,80.57,80.5,80.56,13087.0,74.5107,74.5107,74.446,74.5015,13087.0
2018-02-16 11:45:00,80.57,80.63,80.55,80.6,7565.0,74.5107,74.5662,74.4922,74.5385,7565.0
2018-02-16 11:50:00,80.62,80.69,80.59,80.59,10600.0,74.557,74.6217,74.5292,74.5292,10600.0
2018-02-16 11:55:00,80.59,80.61,80.44,80.45,9415.0,74.5292,74.5477,74.3905,74.3998,9415.0
2018-02-16 12:00:00,80.45,80.46,80.29,80.34,17486.0,74.3998,74.409,74.2518,74.298,17486.0
2018-02-16 12:05:00,80.33,80.4,80.27,80.28,6652.0,74.2888,74.3535,74.2333,74.2425,6652.0
2018-02-16 12:10:00,80.28,80.35,80.26,80.34,9099.0,74.2425,74.3073,74.224,74.298,9099.0
2018-02-16 12:15:00,80.31,80.43,80.29,80.39,10448.0,74.2703,74.3813,74.2518,74.3443,10448.0
2018-02-16 12:20:00,80.38,80.38,80.22,80.22,9405.0,74.335,74.335,74.1871,74.1871,9405.0
2018-02-16 12:25:00,80.24,80.24,80.14,80.22,10858.0,74.2056,74.2056,74.1131,74.1871,10858.0
2018-02-16 12:30:00,80.23,80.6,80.23,80.6,19787.0,74.1963,74.5385,74.1963,74.5385,19787.0
2018-02-16 12:35:00,80.58,80.71,80.56,80.67,15512.0,74.52,74.6402,74.5015,74.6032,15512.0
2018-02-16 12:40:00,80.65,80.68,80.52,80.52,7533.0,74.5847,74.6125,74.4645,74.4645,7533.0
2018-02-16 12:45:00,80.53,80.58,80.45,80.45,11056.0,74.4737,74.52,74.3998,74.3998,11056.0
2018-02-16 12:50:00,80.45,80.46,80.19,80.28,12403.0,74.3998,74.409,74.1593,74.2425,12403.0
2018-02-16 12:55:00,80.29,80.4,80.24,80.39,13085.0,74.2518,74.3535,74.2056,74.3443,13085.0
2018-02-16 13:00:00,80.42,80.49,80.28,80.28,7585.0,74.372,74.4368,74.2425,74.2425,7585.0
2018-02-16 13:05:00,80.27,80.3,80.17,80.23,6892.0,74.2333,74.261,74.1408,74.1963,6892.0
2018-02-16 13:10:00,80.21,80.21,80.02,80.1,7067.0,74.1778,74.1778,74.0021,74.0761,7067.0
2018-02-16 13:15:00,80.11,80.15,79.92,79.95,7684.0,74.0853,74.1223,73.9096,73.9374,7684.0
2018-02-16 13:20:00,79.96,80.11,79.94,80.1,18384.0,73.9466,74.0853,73.9281,74.0761,18384.0
2018-02-16 13:25:00,80.08,80.14,79.89,79.94,12700.0,74.0576,74.1131,73.8819,73.9281,12700.0
2018-02-16 13:30:00,79.95,80.03,79.82,80.02,18137.0,73.9374,74.0113,73.8171,74.0021,18137.0
2018-02-16 13:35:00,80.05,80.27,80.05,80.18,15042.0,74.0298,74.2333,74.0298,74.1501,15042.0
2018-02-16 13:40:00,80.19,80.32,80.19,80.27,9247.0,74.1593,74.2795,74.1593,74.2333,9247.0
2018-02-16 13:45:00,80.23,80.23,80.1,80.13,9092.0,74.1963,74.1963,74.0761,74.1038,9092.0
2018-02-16 13:50:00,80.08,80.14,80.03,80.04,15990.0,74.0576,74.1131,74.0113,74.0206,15990.0
2018-02-16 13:55:00,80.02,80.21,79.99,80.18,9280.0,74.0021,74.1778,73.9744,74.1501,9280.0
2018-02-16 14:00:00,80.17,80.35,80.17,80.21,17909.0,74.1408,74.3073,74.1408,74.1778,17909.0
2018-02-16 14:05:00,80.19,80.23,80.05,80.06,9900.0,74.1593,74.1963,74.0298,74.0391,9900.0
2018-02-16 14:10:00,80.07,80.14,80.01,80.01,10405.0,74.0483,74.1131,73.9929,73.9929,10405.0
2018-02-16 14:15:00,79.98,80.03,79.84,79.98,21943.0,73.9651,74.0113,73.8356,73.9651,21943.0
2018-02-16 14:20:00,79.94,79.98,79.7,79.78,19240.0,73.9281,73.9651,73.7062,73.7801,19240.0
2018-02-16 14:25:00,79.82,80.03,79.77,79.99,12137.0,73.8171,74.0113,73.7709,73.9744,12137.0
2018-02-16 14:30:00,80.0,80.15,79.93,80.15,19770.0,73.9836,74.1223,73.9189,74.1223,19770.0
2018-02-16 14:35:00,80.14,80.23,80.09,80.14,9937.0,74.1131,74.1963,74.0668,74.1131,9937.0
2018-02-16 14:40:00,80.13,80.13,80.0,80.04,9600.0,74.1038,74.1038,73.9836,74.0206,9600.0
2018-02-16 14:45:00,80.02,80.17,79.93,80.14,11990.0,74.0021,74.1408,73.9189,74.1131,11990.0
2018-02-16 14:50:00,80.12,80.16,80.01,80.14,14244.0,74.0946,74.1316,73.9929,74.1131,14244.0
2018-02-16 14:55:00,80.17,80.32,80.14,80.3,10400.0,74.1408,74.2795,74.1131,74.261,10400.0
2018-02-16 15:00:00,80.3,80.36,80.16,80.2,15595.0,74.261,74.3165,74.1316,74.1686,15595.0
2018-02-16 15:05:00,80.19,80.32,80.16,80.31,12900.0,74.1593,74.2795,74.1316,74.2703,12900.0
2018-02-16 15:10:00,80.31,80.34,80.22,80.25,11800.0,74.2703,74.298,74.1871,74.2148,11800.0
2018-02-16 15:15:00,80.24,80.31,80.21,80.26,23403.0,74.2056,74.2703,74.1778,74.224,23403.0
2018-02-16 15:20:00,80.26,80.28,80.18,80.21,23318.0,74.224,74.2425,74.1501,74.1778,23318.0
2018-02-16 15:25:00,80.21,80.4,80.21,80.32,31847.0,74.1778,74.3535,74.1778,74.2795,31847.0
2018-02-16 15:30:00,80.32,80.38,80.14,80.14,23174.0,74.2795,74.335,74.1131,74.1131,23174.0
2018-02-16 15:35:00,80.15,80.35,80.11,80.31,28925.0,74.1223,74.3073,74.0853,74.2703,28925.0
2018-02-16 15:40:00,80.3,80.3,80.17,80.19,28277.0,74.261,74.261,74.1408,74.1593,28277.0
2018-02-16 15:45:00,80.18,80.42,80.18,80.36,46207.0,74.1501,74.372,74.1501,74.3165,46207.0
2018-02-16 15:50:00,80.36,80.52,80.36,80.42,105550.0,74.3165,74.4645,74.3165,74.372,105550.0
2018-02-16 15:55:00,80.42,80.46,80.13,80.14,185063.0,74.372,74.409,74.1038,74.1131,185063.0
2018-02-20 09:30:00,79.69,79.92,79.07,79.09,37927.0,73.6969,73.9096,73.1235,73.142,37927.0
2018-02-20 09:35:00,79.05,79.26,78.8,78.89,29772.0,73.105,73.2993,72.8738,72.9571,29772.0
2018-02-20 09:40:00,78.92,79.25,78.81,79.02,21468.0,72.9848,73.29,72.8831,73.0773,21468.0
2018-02-20 09:45:00,79.02,79.25,78.79,79.24,16970.0,73.0773,73.29,72.8646,73.2808,16970.0
2018-02-20 09:50:00,79.26,79.26,78.69,78.78,12837.0,73.2993,73.2993,72.7721,72.8554,12837.0
2018-02-20 09:55:00,78.71,78.88,78.61,78.62,11334.0,72.7906,72.9478,72.6981,72.7074,11334.0
2018-02-20 10:00:00,78.67,79.07,78.64,79.06,25741.0,72.7536,73.1235,72.7259,73.1143,25741.0
2018-02-20 10:05:00,79.05,79.14,78.89,79.06,8330.0,73.105,73.1883,72.9571,73.1143,8330.0
2018-02-20 10:10:00,79.08,79.3,79.04,79.28,15374.0,73.1328,73.3362,73.0958,73.3178,15374.0
2018-02-20 10:15:00,79.24,79.36,79.16,79.33,9640.0,73.2808,73.3917,73.2068,73.364,9640.0
2018-02-20 10:20:00,79.32,79.34,79.16,79.28,16740.0,73.3547,73.3732,73.2068,73.3178,16740.0
2018-02-20 10:25:00,79.25,79.34,79.16,79.17,15803.0,73.29,73.3732,73.2068,73.216,15803.0
2018-02-20 10:30:00,79.14,79.28,79.0,79.08,8776.0,73.1883,73.3178,73.0588,73.1328,8776.0
2018-02-20 10:35:00,79.08,79.22,79.04,79.19,10099.0,73.1328,73.2623,73.0958,73.2345,10099.0
2018-02-20 10:40:00,79.19,79.31,79.17,79.3,10641.0,73.2345,73.3455,73.216,73.3362,10641.0
2018-02-20 10:45:00,79.25,79.36,79.17,79.17,11440.0,73.29,73.3917,73.216,73.216,11440.0
2018-02-20 10:50:00,79.17,79.3,79.14,79.22,14655.0,73.216,73.3362,73.1883,73.2623,14655.0
2018-02-20 10:55:00,79.2,79.31,79.13,79.2,5362.0,73.2438,73.3455,73.179,73.2438,5362.0
2018-02-20 11:00:00,79.2,79.3,79.14,79.3,8569.0,73.2438,73.3362,73.1883,73.3362,8569.0
2018-02-20 11:05:00,79.31,79.36,79.26,79.29,6496.0,73.3455,73.3917,73.2993,73.327,6496.0
2018-02-20 11:10:00,79.32,79.48,79.31,79.45,15180.0,73.3547,73.5027,73.3455,73.475,15180.0
2018-02-20 11:15:00,79.47,79.52,79.39,79.39,8961.0,73.4935,73.5397,73.4195,73.4195,8961.0
2018-02-20 11:20:00,79.35,79.56,79.35,79.56,11610.0,73.3825,73.5767,73.3825,73.5767,11610.0
2018-02-20 11:25:00,79.57,79.57,79.41,79.51,5892.0,73.5859,73.5859,73.438,73.5305,5892.0
2018-02-20 11:30:00,79.53,79.57,79.35,79.45,5740.0,73.5489,73.5859,73.3825,73.475,5740.0
2018-02-20 11:35:00,79.45,79.47,79.28,79.28,6375.0,73.475,73.4935,73.3178,73.3178,6375.0
2018-02-20 11:40:00,79.27,79.44,79.27,79.43,7200.0,73.3085,73.4657,73.3085,73.4565,7200.0
2018-02-20 11:45:00,79.46,79.52,79.43,79.46,11066.0,73.4842,73.5397,73.4565,73.4842,11066.0
2018-02-20 11:50:00,79.45,79.63,79.42,79.6,10136.0,73.475,73.6414,73.4472,73.6137,10136.0
2018-02-20 11:55:00,79.59,79.6,79.41,79.49,10827.0,73.6044,73.6137,73.438,73.512,10827.0
2018-02-20 12:00:00,79.5,79.52,79.41,79.41,8030.0,73.5212,73.5397,73.438,73.438,8030.0
2018-02-20 12:05:00,79.41,79.46,79.36,79.44,5322.0,73.438,73.4842,73.3917,73.4657,5322.0
2018-02-20 12:10:00,79.49,79.49,79.41,79.42,4795.0,73.512,73.512,73.438,73.4472,4795.0
2018-02-20 12:15:00,79.4,79.52,79.37,79.41,12600.0,73.4287,73.5397,73.401,73.438,12600.0
2018-02-20 12:20:00,79.39,79.43,79.34,79.42,10532.0,73.4195,73.4565,73.3732,73.4472,10532.0
2018-02-20 12:25:00,79.41,79.41,79.24,79.25,7840.0,73.438,73.438,73.2808,73.29,7840.0
2018-02-20 12:30:00,79.25,79.31,79.18,79.29,13430.0,73.29,73.3455,73.2253,73.327,13430.0
2018-02-20 12:35:00,79.31,79.36,79.26,79.36,8115.0,73.3455,73.3917,73.2993,73.3917,8115.0
2018-02-20 12:40:00,79.36,79.48,79.34,79.39,11713.0,73.3917,73.5027,73.3732,73.4195,11713.0
2018-02-20 12:45:00,79.39,79.46,79.32,79.34,4592.0,73.4195,73.4842,73.3547,73.3732,4592.0
2018-02-20 12:50:00,79.33,79.39,79.26,79.36,7412.0,73.364,73.4195,73.2993,73.3917,7412.0
2018-02-20 12:55:00,79.41,79.43,79.32,79.32,5961.0,73.438,73.4565,73.3547,73.3547,5961.0
2018-02-20 13:00:00,79.29,79.38,79.22,79.22,5035.0,73.327,73.4102,73.2623,73.2623,5035.0
2018-02-20 13:05:00,79.24,79.28,79.07,79.12,8967.0,73.2808,73.3178,73.1235,73.1698,8967.0
2018-02-20 13:10:00,79.07,79.08,79.02,79.02,4840.0,73.1235,73.1328,73.0773,73.0773,4840.0
2018-02-20 13:15:00,78.99,79.1,78.94,79.08,14339.0,73.0496,73.1513,73.0033,73.1328,14339.0
2018-02-20 13:20:00,79.07,79.14,78.97,79.13,6230.0,73.1235,73.1883,73.0311,73.179,6230.0
2018-02-20 13:25:00,79.11,79.11,78.95,78.99,4045.0,73.1605,73.1605,73.0126,73.0496,4045.0
2018-02-20 13:30:00,78.98,79.04,78.95,78.96,4538.0,73.0403,73.0958,73.0126,73.0218,4538.0
2018-02-20 13:35:00,78.97,79.1,78.97,79.06,6920.0,73.0311,73.1513,73.0311,73.1143,6920.0
2018-02-20 13:40:00,79.02,79.02,78.88,78.88,1800.0,73.0773,73.0773,72.9478,72.9478,1800.0
2018-02-20 13:45:00,78.92,79.06,78.9,79.04,6440.0,72.9848,73.1143,72.9663,73.0958,6440.0
2018-02-20 13:50:00,79.04,79.14,79.01,79.12,6750.0,73.0958,73.1883,73.0681,73.1698,6750.0
2018-02-20 13:55:00,79.11,79.13,79.02,79.13,8389.0,73.1605,73.179,73.0773,73.179,8389.0
2018-02-20 14:00:00,79.11,79.13,78.96,78.98,6981.0,73.1605,73.179,73.0218,73.0403,6981.0
2018-02-20 14:05:00,78.99,78.99,78.65,78.66,10617.0,73.0496,73.0496,72.7351,72.7444,10617.0
2018-02-20 14:10:00,78.69,78.7,78.49,78.49,18277.0,72.7721,72.7814,72.5872,72.5872,18277.0
2018-02-20 14:15:00,78.54,78.54,78.39,78.48,11633.0,72.6334,72.6334,72.4947,72.5779,11633.0
2018-02-20 14:20:00,78.47,78.52,78.42,78.46,13644.0,72.5687,72.6149,72.5224,72.5594,13644.0
2018-02-20 14:25:00,78.5,78.52,78.25,78.25,16542.0,72.5964,72.6149,72.3652,72.3652,16542.0
2018-02-20 14:30:00,78.22,78.38,78.22,78.36,24909.0,72.3375,72.4854,72.3375,72.4669,24909.0
2018-02-20 14:35:00,78.36,78.5,78.34,78.47,12534.0,72.4669,72.5964,72.4484,72.5687,12534.0
2018-02-20 14:40:00,78.49,78.52,78.36,78.42,13182.0,72.5872,72.6149,72.4669,72.5224,13182.0
2018-02-20 14:45:00,78.44,78.5,78.34,78.49,19586.0,72.5409,72.5964,72.4484,72.5872,19586.0
2018-02-20 14:50:00,78.49,78.52,78.3,78.3,10539.0,72.5872,72.6149,72.4115,72.4115,10539.0
2018-02-20 14:55:00,78.33,78.36,78.25,78.27,10609.0,72.4392,72.4669,72.3652,72.3837,10609.0
2018-02-20 15:00:00,78.31,78.58,78.31,78.57,10705.0,72.4207,72.6704,72.4207,72.6611,10705.0
2018-02-20 15:05:00,78.57,78.67,78.35,78.35,13327.0,72.6611,72.7536,72.4577,72.4577,13327.0
2018-02-20 15:10:00,78.34,78.49,78.31,78.36,18004.0,72.4484,72.5872,72.4207,72.4669,18004.0
2018-02-20 15:15:00,78.38,78.43,78.21,78.23,15642.0,72.4854,72.5317,72.3282,72.3467,15642.0
2018-02-20 15:20:00,78.24,78.24,77.94,78.06,51254.0,72.356,72.356,72.0785,72.1895,51254.0
2018-02-20 15:25:00,78.07,78.11,78.02,78.09,18867.0,72.1987,72.2357,72.1525,72.2172,18867.0
2018-02-20 15:30:00,78.09,78.28,78.09,78.22,38867.0,72.2172,72.393,72.2172,72.3375,38867.0
2018-02-20 15:35:00,78.23,78.28,78.16,78.2,33781.0,72.3467,72.393,72.282,72.319,33781.0
2018-02-20 15:40:00,78.2,78.2,78.0,78.13,43024.0,72.319,72.319,72.134,72.2542,43024.0
2018-02-20 15:45:00,78.12,78.35,78.09,78.24,44656.0,72.245,72.4577,72.2172,72.356,44656.0
2018-02-20 15:50:00,78.25,78.25,77.95,78.08,173100.0,72.3652,72.3652,72.0878,72.208,173100.0
2018-02-20 15:55:00,78.09,78.16,77.95,77.98,214801.0,72.2172,72.282,72.0878,72.1155,214801.0
2018-02-21 09:30:00,78.04,78.45,78.04,78.43,23165.0,72.171,72.5502,72.171,72.5317,23165.0
2018-02-21 09:35:00,78.49,78.81,78.49,78.81,22104.0,72.5872,72.8831,72.5872,72.8831,22104.0
2018-02-21 09:40:00,78.77,78.78,78.56,78.64,14962.0,72.8461,72.8554,72.6519,72.7259,14962.0
2018-02-21 09:45:00,78.66,79.02,78.66,78.87,20148.0,72.7444,73.0773,72.7444,72.9386,20148.0
2018-02-21 09:50:00,78.86,78.86,78.73,78.77,16921.0,72.9293,72.9293,72.8091,72.8461,16921.0
2018-02-21 09:55:00,78.8,78.8,78.63,78.64,14513.0,72.8738,72.8738,72.7166,72.7259,14513.0
2018-02-21 10:00:00,78.64,78.8,78.62,78.64,13138.0,72.7259,72.8738,72.7074,72.7259,13138.0
2018-02-21 10:05:00,78.64,78.68,78.51,78.64,20645.0,72.7259,72.7629,72.6057,72.7259,20645.0
2018-02-21 10:10:00,78.64,78.75,78.59,78.59,12897.0,72.7259,72.8276,72.6796,72.6796,12897.0
2018-02-21 10:15:00,78.61,78.81,78.53,78.79,20049.0,72.6981,72.8831,72.6242,72.8646,20049.0
2018-02-21 10:20:00,78.8,78.88,78.73,78.76,14523.0,72.8738,72.9478,72.8091,72.8369,14523.0
2018-02-21 10:25:00,78.72,78.77,78.52,78.72,13260.0,72.7999,72.8461,72.6149,72.7999,13260.0
2018-02-21 10:30:00,78.77,78.8,78.43,78.63,20093.0,72.8461,72.8738,72.5317,72.7166,20093.0
2018-02-21 10:35:00,78.61,78.67,78.46,78.63,14450.0,72.6981,72.7536,72.5594,72.7166,14450.0
2018-02-21 10:40:00,78.63,78.69,78.52,78.68,16018.0,72.7166,72.7721,72.6149,72.7629,16018.0
2018-02-21 10:45:00,78.69,78.78,78.65,78.7,13571.0,72.7721,72.8554,72.7351,72.7814,13571.0
2018-02-21 10:50:00,78.71,78.76,78.55,78.64,15316.0,72.7906,72.8369,72.6427,72.7259,15316.0
2018-02-21 10:55:00,78.66,78.71,78.47,78.49,12606.0,72.7444,72.7906,72.5687,72.5872,12606.0
2018-02-21 11:00:00,78.53,78.63,78.36,78.61,14647.0,72.6242,72.7166,72.4669,72.6981,14647.0
2018-02-21 11:05:00,78.61,78.79,78.61,78.7,24182.0,72.6981,72.8646,72.6981,72.7814,24182.0
2018-02-21 11:10:00,78.7,78.7,78.46,78.51,12902.0,72.7814,72.7814,72.5594,72.6057,12902.0
2018-02-21 11:15:00,78.56,78.68,78.54,78.62,16891.0,72.6519,72.7629,72.6334,72.7074,16891.0
2018-02-21 11:20:00,78.65,78.81,78.63,78.77,8956.0,72.7351,72.8831,72.7166,72.8461,8956.0
2018-02-21 11:25:00,78.79,78.92,78.74,78.9,14649.0,72.8646,72.9848,72.8184,72.9663,14649.0
2018-02-21 11:30:00,78.9,78.9,78.69,78.71,9712.0,72.9663,72.9663,72.7721,72.7906,9712.0
2018-02-21 11:35:00,78.73,78.79,78.72,78.76,10529.0,72.8091,72.8646,72.7999,72.8369,10529.0
2018-02-21 11:40:00,78.73,78.82,78.73,78.76,11887.0,72.8091,72.8923,72.8091,72.8369,11887.0
2018-02-21 11:45:00,78.76,78.95,78.73,78.83,10195.0,72.8369,73.0126,72.8091,72.9016,10195.0
2018-02-21 11:50:00,78.82,78.95,78.8,78.9,5704.0,72.8923,73.0126,72.8738,72.9663,5704.0
2018-02-21 11:55:00,78.87,78.96,78.81,78.87,6187.0,72.9386,73.0218,72.8831,72.9386,6187.0
2018-02-21 12:00:00,78.87,78.89,78.78,78.79,7027.0,72.9386,72.9571,72.8554,72.8646,7027.0
2018-02-21 12:05:00,78.79,78.82,78.72,78.75,4200.0,72.8646,72.8923,72.7999,72.8276,4200.0
2018-02-21 12:10:00,78.76,78.86,78.72,78.8,5488.0,72.8369,72.9293,72.7999,72.8738,5488.0
2018-02-21 12:15:00,78.8,78.92,78.8,78.92,5604.0,72.8738,72.9848,72.8738,72.9848,5604.0
2018-02-21 12:20:00,78.92,78.92,78.75,78.76,6804.0,72.9848,72.9848,72.8276,72.8369,6804.0
2018-02-21 12:25:00,78.77,78.8,78.71,78.73,13790.0,72.8461,72.8738,72.7906,72.8091,13790.0
2018-02-21 12:30:00,78.74,78.97,78.73,78.97,9694.0,72.8184,73.0311,72.8091,73.0311,9694.0
2018-02-21 12:35:00,78.97,79.0,78.93,78.97,6593.0,73.0311,73.0588,72.9941,73.0311,6593.0
2018-02-21 12:40:00,78.99,79.02,78.74,78.81,7372.0,73.0496,73.0773,72.8184,72.8831,7372.0
2018-02-21 12:45:00,78.86,78.93,78.8,78.92,6806.0,72.9293,72.9941,72.8738,72.9848,6806.0
2018-02-21 12:50:00,78.93,78.95,78.91,78.91,4520.0,72.9941,73.0126,72.9756,72.9756,4520.0
2018-02-21 12:55:00,78.95,79.03,78.95,78.99,4226.0,73.0126,73.0866,73.0126,73.0496,4226.0
2018-02-21 13:00:00,78.98,79.01,78.95,78.97,8020.0,73.0403,73.0681,73.0126,73.0311,8020.0
2018-02-21 13:05:00,78.96,79.02,78.96,79.0,6624.0,73.0218,73.0773,73.0218,73.0588,6624.0
2018-02-21 13:10:00,78.99,79.0,78.87,78.96,7153.0,73.0496,73.0588,72.9386,73.0218,7153.0
2018-02-21 13:15:00,78.97,79.06,78.95,79.01,6400.0,73.0311,73.1143,73.0126,73.0681,6400.0
2018-02-21 13:20:00,79.0,79.03,78.97,78.97,3572.0,73.0588,73.0866,73.0311,73.0311,3572.0
2018-02-21 13:25:00,78.95,79.01,78.92,79.01,4027.0,73.0126,73.0681,72.9848,73.0681,4027.0
2018-02-21 13:30:00,79.02,79.11,79.01,79.05,7177.0,73.0773,73.1605,73.0681,73.105,7177.0
2018-02-21 13:35:00,79.08,79.17,78.99,78.99,12083.0,73.1328,73.216,73.0496,73.0496,12083.0
2018-02-21 13:40:00,79.0,79.05,78.93,78.99,11491.0,73.0588,73.105,72.9941,73.0496,11491.0
2018-02-21 13:45:00,78.99,79.12,78.99,79.07,5884.0,73.0496,73.1698,73.0496,73.1235,5884.0
2018-02-21 13:50:00,79.04,79.09,78.96,78.98,6600.0,73.0958,73.142,73.0218,73.0403,6600.0
2018-02-21 13:55:00,79.0,79.02,78.91,78.96,6667.0,73.0588,73.0773,72.9756,73.0218,6667.0
2018-02-21 14:00:00,78.95,79.19,78.84,79.17,9700.0,73.0126,73.2345,72.9108,73.216,9700.0
2018-02-21 14:05:00,79.25,79.6,79.21,79.41,16308.0,73.29,73.6137,73.253,73.438,16308.0
2018-02-21 14:10:00,79.42,79.6,79.4,79.4,8426.0,73.4472,73.6137,73.4287,73.4287,8426.0
2018-02-21 14:15:00,79.41,79.64,79.41,79.45,11147.0,73.438,73.6507,73.438,73.475,11147.0
2018-02-21 14:20:00,79.45,79.56,79.39,79.55,10325.0,73.475,73.5767,73.4195,73.5674,10325.0
2018-02-21 14:25:00,79.53,79.61,79.24,79.24,12477.0,73.5489,73.6229,73.2808,73.2808,12477.0
2018-02-21 14:30:00,79.25,79.3,79.19,79.21,5783.0,73.29,73.3362,73.2345,73.253,5783.0
2018-02-21 14:35:00,79.29,79.29,79.2,79.26,5900.0,73.327,73.327,73.2438,73.2993,5900.0
2018-02-21 14:40:00,79.27,79.34,79.23,79.23,8048.0,73.3085,73.3732,73.2715,73.2715,8048.0
2018-02-21 14:45:00,79.22,79.23,79.09,79.09,6161.0,73.2623,73.2715,73.142,73.142,6161.0
2018-02-21 14:50:00,79.09,79.12,78.9,78.98,12570.0,73.142,73.1698,72.9663,73.0403,12570.0
2018-02-21 14:55:00,78.98,79.11,78.97,79.09,8169.0,73.0403,73.1605,73.0311,73.142,8169.0
2018-02-21 15:00:00,79.1,79.1,78.78,78.8,14330.0,73.1513,73.1513,72.8554,72.8738,14330.0
2018-02-21 15:05:00,78.85,78.85,78.6,78.61,9940.0,72.9201,72.9201,72.6889,72.6981,9940.0
2018-02-21 15:10:00,78.61,78.72,78.45,78.72,15675.0,72.6981,72.7999,72.5502,72.7999,15675.0
2018-02-21 15:15:00,78.69,78.78,78.62,78.69,9200.0,72.7721,72.8554,72.7074,72.7721,9200.0
2018-02-21 15:20:00,78.73,78.78,78.57,78.64,11679.0,72.8091,72.8554,72.6611,72.7259,11679.0
2018-02-21 15:25:00,78.63,78.85,78.54,78.8,16660.0,72.7166,72.9201,72.6334,72.8738,16660.0
2018-02-21 15:30:00,78.79,78.94,78.75,78.79,14600.0,72.8646,73.0033,72.8276,72.8646,14600.0
2018-02-21 15:35:00,78.82,78.82,78.57,78.58,15984.0,72.8923,72.8923,72.6611,72.6704,15984.0
2018-02-21 15:40:00,78.53,78.54,78.31,78.35,25649.0,72.6242,72.6334,72.4207,72.4577,25649.0
2018-02-21 15:45:00,78.37,78.58,78.33,78.37,38680.0,72.4762,72.6704,72.4392,72.4762,38680.0
2018-02-21 15:50:00,78.35,78.37,78.06,78.2,93445.0,72.4577,72.4762,72.1895,72.319,93445.0
2018-02-21 15:55:00,78.22,78.24,77.81,77.88,194821.0,72.3375,72.356,71.9583,72.023,194821.0
2018-02-22 09:30:00,78.22,78.71,78.15,78.66,38011.0,72.3375,72.7906,72.2727,72.7444,38011.0
2018-02-22 09:35:00,78.66,78.77,78.51,78.76,23678.0,72.7444,72.8461,72.6057,72.8369,23678.0
2018-02-22 09:40:00,78.81,78.98,78.75,78.87,10309.0,72.8831,73.0403,72.8276,72.9386,10309.0
2018-02-22 09:45:00,78.74,78.84,78.71,78.72,18635.0,72.8184,72.9108,72.7906,72.7999,18635.0
2018-02-22 09:50:00,78.69,78.72,78.48,78.71,8344.0,72.7721,72.7999,72.5779,72.7906,8344.0
2018-02-22 09:55:00,78.66,78.88,78.63,78.75,20243.0,72.7444,72.9478,72.7166,72.8276,20243.0
2018-02-22 10:00:00,78.81,79.13,78.76,79.13,14869.0,72.8831,73.179,72.8369,73.179,14869.0
2018-02-22 10:05:00,79.08,79.33,79.0,79.29,14422.0,73.1328,73.364,73.0588,73.327,14422.0
2018-02-22 10:10:00,79.29,79.56,79.29,79.35,28651.0,73.327,73.5767,73.327,73.3825,28651.0
2018-02-22 10:15:00,79.34,79.42,79.26,79.26,12281.0,73.3732,73.4472,73.2993,73.2993,12281.0
2018-02-22 10:20:00,79.24,79.44,79.18,79.29,10072.0,73.2808,73.4657,73.2253,73.327,10072.0
2018-02-22 10:25:00,79.3,79.54,79.3,79.46,10590.0,73.3362,73.5582,73.3362,73.4842,10590.0
2018-02-22 10:30:00,79.47,79.47,79.26,79.3,6422.0,73.4935,73.4935,73.2993,73.3362,6422.0
2018-02-22 10:35:00,79.29,79.38,79.19,79.34,12549.0,73.327,73.4102,73.2345,73.3732,12549.0
2018-02-22 10:40:00,79.35,79.42,79.14,79.24,7015.0,73.3825,73.4472,73.1883,73.2808,7015.0
2018-02-22 10:45:00,79.26,79.31,79.17,79.21,9579.0,73.2993,73.3455,73.216,73.253,9579.0
2018-02-22 10:50:00,79.23,79.28,79.13,79.15,9311.0,73.2715,73.3178,73.179,73.1975,9311.0
2018-02-22 10:55:00,79.13,79.22,79.01,79.01,9226.0,73.179,73.2623,73.0681,73.0681,9226.0
2018-02-22 11:00:00,78.95,79.04,78.9,78.98,5540.0,73.0126,73.0958,72.9663,73.0403,5540.0
2018-02-22 11:05:00,78.94,79.05,78.94,79.01,5454.0,73.0033,73.105,73.0033,73.0681,5454.0
2018-02-22 11:10:00,79.02,79.07,79.0,79.07,2100.0,73.0773,73.1235,73.0588,73.1235,2100.0
2018-02-22 11:15:00,79.08,79.19,79.04,79.06,8004.0,73.1328,73.2345,73.0958,73.1143,8004.0
2018-02-22 11:20:00,79.12,79.33,79.12,79.26,6180.0,73.1698,73.364,73.1698,73.2993,6180.0
2018-02-22 11:25:00,79.25,79.38,79.25,79.38,8480.0,73.29,73.4102,73.29,73.4102,8480.0
2018-02-22 11:30:00,79.37,79.44,79.31,79.4,5960.0,73.401,73.4657,73.3455,73.4287,5960.0
2018-02-22 11:35:00,79.36,79.42,79.23,79.27,7300.0,73.3917,73.4472,73.2715,73.3085,7300.0
2018-02-22 11:40:00,79.26,79.37,79.26,79.36,5303.0,73.2993,73.401,73.2993,73.3917,5303.0
2018-02-22 11:45:00,79.37,79.41,79.32,79.39,3247.0,73.401,73.438,73.3547,73.4195,3247.0
2018-02-22 11:50:00,79.34,79.38,79.32,79.38,6772.0,73.3732,73.4102,73.3547,73.4102,6772.0
2018-02-22 11:55:00,79.37,79.4,79.3,79.31,3763.0,73.401,73.4287,73.3362,73.3455,3763.0
2018-02-22 12:00:00,79.32,79.41,79.3,79.32,3179.0,73.3547,73.438,73.3362,73.3547,3179.0
2018-02-22 12:05:00,79.3,79.36,79.19,79.27,9480.0,73.3362,73.3917,73.2345,73.3085,9480.0
2018-02-22 12:10:00,79.27,79.27,79.18,79.2,5192.0,73.3085,73.3085,73.2253,73.2438,5192.0
2018-02-22 12:15:00,79.2,79.28,79.2,79.24,3746.0,73.2438,73.3178,73.2438,73.2808,3746.0
2018-02-22 12:20:00,79.22,79.38,79.22,79.38,4180.0,73.2623,73.4102,73.2623,73.4102,4180.0
2018-02-22 12:25:00,79.39,79.39,79.3,79.36,2850.0,73.4195,73.4195,73.3362,73.3917,2850.0
2018-02-22 12:30:00,79.37,79.37,79.24,79.24,4890.0,73.401,73.401,73.2808,73.2808,4890.0
2018-02-22 12:35:00,79.2,79.23,79.17,79.18,3000.0,73.2438,73.2715,73.216,73.2253,3000.0
2018-02-22 12:40:00,79.15,79.2,79.1,79.11,5102.0,73.1975,73.2438,73.1513,73.1605,5102.0
2018-02-22 12:45:00,79.09,79.12,78.99,79.0,7637.0,73.142,73.1698,73.0496,73.0588,7637.0
2018-02-22 12:50:00,78.96,79.05,78.85,79.04,7714.0,73.0218,73.105,72.9201,73.0958,7714.0
2018-02-22 12:55:00,79.03,79.09,78.93,78.93,4180.0,73.0866,73.142,72.9941,72.9941,4180.0
2018-02-22 13:00:00,78.97,79.15,78.97,79.1,4736.0,73.0311,73.1975,73.0311,73.1513,4736.0
2018-02-22 13:05:00,79.08,79.09,79.01,79.02,4075.0,73.1328,73.142,73.0681,73.0773,4075.0
2018-02-22 13:10:00,78.99,78.99,78.86,78.87,4963.0,73.0496,73.0496,72.9293,72.9386,4963.0
2018-02-22 13:15:00,78.82,78.91,78.79,78.8,7225.0,72.8923,72.9756,72.8646,72.8738,7225.0
2018-02-22 13:20:00,78.8,78.83,78.73,78.73,3895.0,72.8738,72.9016,72.8091,72.8091,3895.0
2018-02-22 13:25:00,78.76,78.9,78.76,78.87,2100.0,72.8369,72.9663,72.8369,72.9386,2100.0
2018-02-22 13:30:00,78.82,78.85,78.67,78.67,2633.0,72.8923,72.9201,72.7536,72.7536,2633.0
2018-02-22 13:35:00,78.74,78.81,78.7,78.77,4540.0,72.8184,72.8831,72.7814,72.8461,4540.0
2018-02-22 13:40:00,78.74,78.75,78.67,78.69,2700.0,72.8184,72.8276,72.7536,72.7721,2700.0
2018-02-22 13:45:00,78.66,78.67,78.59,78.59,3300.0,72.7444,72.7536,72.6796,72.6796,3300.0
2018-02-22 13:50:00,78.58,78.75,78.52,78.73,7594.0,72.6704,72.8276,72.6149,72.8091,7594.0
2018-02-22 13:55:00,78.75,78.89,78.72,78.85,4741.0,72.8276,72.9571,72.7999,72.9201,4741.0
2018-02-22 14:00:00,78.81,78.92,78.81,78.9,4138.0,72.8831,72.9848,72.8831,72.9663,4138.0
2018-02-22 14:05:00,78.92,78.99,78.89,78.91,5665.0,72.9848,73.0496,72.9571,72.9756,5665.0
2018-02-22 14:10:00,78.88,78.93,78.83,78.93,3918.0,72.9478,72.9941,72.9016,72.9941,3918.0
2018-02-22 14:15:00,78.95,78.99,78.94,78.99,1704.0,73.0126,73.0496,73.0033,73.0496,1704.0
2018-02-22 14:20:00,78.98,79.01,78.93,79.0,3904.0,73.0403,73.0681,72.9941,73.0588,3904.0
2018-02-22 14:25:00,79.0,79.14,78.95,79.11,6014.0,73.0588,73.1883,73.0126,73.1605,6014.0
2018-02-22 14:30:00,79.15,79.23,79.13,79.19,5337.0,73.1975,73.2715,73.179,73.2345,5337.0
2018-02-22 14:35:00,79.22,79.22,79.05,79.08,2504.0,73.2623,73.2623,73.105,73.1328,2504.0
2018-02-22 14:40:00,79.05,79.05,78.91,78.93,5228.0,73.105,73.105,72.9756,72.9941,5228.0
2018-02-22 14:45:00,78.92,78.92,78.84,78.88,8084.0,72.9848,72.9848,72.9108,72.9478,8084.0
2018-02-22 14:50:00,78.88,78.9,78.78,78.79,6840.0,72.9478,72.9663,72.8554,72.8646,6840.0
2018-02-22 14:55:00,78.77,78.79,78.51,78.53,10961.0,72.8461,72.8646,72.6057,72.6242,10961.0
2018-02-22 15:00:00,78.54,78.64,78.46,78.58,7229.0,72.6334,72.7259,72.5594,72.6704,7229.0
2018-02-22 15:05:00,78.55,78.71,78.54,78.58,5684.0,72.6427,72.7906,72.6334,72.6704,5684.0
2018-02-22 15:10:00,78.58,78.74,78.57,78.74,6551.0,72.6704,72.8184,72.6611,72.8184,6551.0
2018-02-22 15:15:00,78.73,78.76,78.63,78.72,7164.0,72.8091,72.8369,72.7166,72.7999,7164.0
2018-02-22 15:20:00,78.74,78.81,78.7,78.77,7805.0,72.8184,72.8831,72.7814,72.8461,7805.0
2018-02-22 15:25:00,78.75,78.81,78.58,78.58,19103.0,72.8276,72.8831,72.6704,72.6704,19103.0
2018-02-22 15:30:00,78.62,78.72,78.55,78.65,24048.0,72.7074,72.7999,72.6427,72.7351,24048.0
2018-02-22 15:35:00,78.66,78.67,78.48,78.59,24488.0,72.7444,72.7536,72.5779,72.6796,24488.0
2018-02-22 15:40:00,78.57,78.66,78.51,78.52,18117.0,72.6611,72.7444,72.6057,72.6149,18117.0
2018-02-22 15:45:00,78.5,78.51,78.24,78.26,43661.0,72.5964,72.6057,72.356,72.3745,43661.0
2018-02-22 15:50:00,78.25,78.64,78.25,78.55,66521.0,72.3652,72.7259,72.3652,72.6427,66521.0
2018-02-22 15:55:00,78.56,78.57,78.42,78.5,80928.0,72.6519,72.6611,72.5224,72.5964,80928.0
2018-02-23 09:30:00,79.05,79.38,79.04,79.12,16397.0,73.105,73.4102,73.0958,73.1698,16397.0
2018-02-23 09:35:00,79.13,79.13,78.61,78.77,14110.0,73.179,73.179,72.6981,72.8461,14110.0
2018-02-23 09:40:00,78.73,78.8,78.59,78.7,16367.0,72.8091,72.8738,72.6796,72.7814,16367.0
2018-02-23 09:45:00,78.69,78.7,78.37,78.37,10941.0,72.7721,72.7814,72.4762,72.4762,10941.0
2018-02-23 09:50:00,78.34,78.36,78.15,78.16,19681.0,72.4484,72.4669,72.2727,72.282,19681.0
2018-02-23 09:55:00,78.22,78.26,78.02,78.02,18834.0,72.3375,72.3745,72.1525,72.1525,18834.0
2018-02-23 10:00:00,78.04,78.32,77.99,78.24,25773.0,72.171,72.4299,72.1248,72.356,25773.0
2018-02-23 10:05:00,78.22,78.26,78.02,78.02,16813.0,72.3375,72.3745,72.1525,72.1525,16813.0
2018-02-23 10:10:00,78.03,78.2,78.02,78.11,20724.0,72.1618,72.319,72.1525,72.2357,20724.0
2018-02-23 10:15:00,78.1,78.11,78.02,78.06,7680.0,72.2265,72.2357,72.1525,72.1895,7680.0
2018-02-23 10:20:00,78.08,78.08,77.95,77.96,17097.0,72.208,72.208,72.0878,72.097,17097.0
2018-02-23 10:25:00,78.0,78.04,77.84,77.84,11997.0,72.134,72.171,71.986,71.986,11997.0
2018-02-23 10:30:00,77.84,77.91,77.75,77.88,11365.0,71.986,72.0508,71.9028,72.023,11365.0
2018-02-23 10:35:00,77.89,77.92,77.81,77.82,67298.0,72.0323,72.06,71.9583,71.9676,67298.0
2018-02-23 10:40:00,77.83,77.85,77.77,77.82,30927.0,71.9768,71.9953,71.9213,71.9676,30927.0
2018-02-23 10:45:00,77.81,77.82,77.74,77.8,25142.0,71.9583,71.9676,71.8936,71.9491,25142.0
2018-02-23 10:50:00,77.78,78.02,77.69,77.98,24331.0,71.9306,72.1525,71.8473,72.1155,24331.0
2018-02-23 10:55:00,77.96,77.98,77.84,77.85,13413.0,72.097,72.1155,71.986,71.9953,13413.0
2018-02-23 11:00:00,77.85,77.91,77.77,77.78,11169.0,71.9953,72.0508,71.9213,71.9306,11169.0
2018-02-23 11:05:00,77.77,77.78,77.57,77.58,27554.0,71.9213,71.9306,71.7364,71.7456,27554.0
2018-02-23 11:10:00,77.57,77.61,77.52,77.56,21628.0,71.7364,71.7733,71.6901,71.7271,21628.0
2018-02-23 11:15:00,77.56,77.77,77.55,77.62,22958.0,71.7271,71.9213,71.7179,71.7826,22958.0
2018-02-23 11:20:00,77.63,77.7,77.6,77.69,133688.0,71.7918,71.8566,71.7641,71.8473,133688.0
2018-02-23 11:25:00,77.68,77.72,77.65,77.67,21219.0,71.8381,71.8751,71.8103,71.8288,21219.0
2018-02-23 11:30:00,77.68,77.7,77.61,77.62,36449.0,71.8381,71.8566,71.7733,71.7826,36449.0
2018-02-23 11:35:00,77.61,77.75,77.49,77.75,20661.0,71.7733,71.9028,71.6624,71.9028,20661.0
2018-02-23 11:40:00,77.77,77.77,77.61,77.64,12585.0,71.9213,71.9213,71.7733,71.8011,12585.0
2018-02-23 11:45:00,77.65,77.65,77.5,77.5,15971.0,71.8103,71.8103,71.6716,71.6716,15971.0
2018-02-23 11:50:00,77.51,77.57,77.4,77.46,33715.0,71.6809,71.7364,71.5791,71.6346,33715.0
2018-02-23 11:55:00,77.48,77.48,77.29,77.35,62390.0,71.6531,71.6531,71.4774,71.5329,62390.0
2018-02-23 12:00:00,77.35,77.43,77.31,77.34,36341.0,71.5329,71.6069,71.4959,71.5236,36341.0
2018-02-23 12:05:00,77.35,77.54,77.31,77.48,54978.0,71.5329,71.7086,71.4959,71.6531,54978.0
2018-02-23 12:10:00,77.49,77.57,77.44,77.44,15917.0,71.6624,71.7364,71.6161,71.6161,15917.0
2018-02-23 12:15:00,77.45,77.51,77.43,77.43,30965.0,71.6254,71.6809,71.6069,71.6069,30965.0
2018-02-23 12:20:00,77.41,77.47,77.37,77.39,37474.0,71.5884,71.6439,71.5514,71.5699,37474.0
2018-02-23 12:25:00,77.39,77.4,77.24,77.24,12874.0,71.5699,71.5791,71.4312,71.4312,12874.0
2018-02-23 12:30:00,77.26,77.27,77.1,77.12,32984.0,71.4497,71.4589,71.3017,71.3202,32984.0
2018-02-23 12:35:00,77.12,77.19,77.09,77.19,25291.0,71.3202,71.3849,71.2924,71.3849,25291.0
2018-02-23 12:40:00,77.19,77.23,77.04,77.05,36797.0,71.3849,71.4219,71.2462,71.2555,36797.0
2018-02-23 12:45:00,77.04,77.06,76.97,76.99,22858.0,71.2462,71.2647,71.1815,71.2,22858.0
2018-02-23 12:50:00,77.01,77.11,76.88,77.06,46675.0,71.2185,71.3109,71.0982,71.2647,46675.0
2018-02-23 12:55:00,77.07,77.08,76.99,77.05,16834.0,71.274,71.2832,71.2,71.2555,16834.0
2018-02-23 13:00:00,77.07,77.17,77.06,77.09,19965.0,71.274,71.3664,71.2647,71.2924,19965.0
2018-02-23 13:05:00,77.09,77.17,76.97,77.15,35778.0,71.2924,71.3664,71.1815,71.3479,35778.0
2018-02-23 13:10:00,77.17,77.25,77.1,77.1,17197.0,71.3664,71.4404,71.3017,71.3017,17197.0
2018-02-23 13:15:00,77.09,77.19,77.09,77.12,10310.0,71.2924,71.3849,71.2924,71.3202,10310.0
2018-02-23 13:20:00,77.14,77.23,77.14,77.15,5282.0,71.3387,71.4219,71.3387,71.3479,5282.0
2018-02-23 13:25:00,77.16,77.19,77.12,77.13,3974.0,71.3572,71.3849,71.3202,71.3294,3974.0
2018-02-23 13:30:00,77.11,77.24,77.09,77.24,20813.0,71.3109,71.4312,71.2924,71.4312,20813.0
2018-02-23 13:35:00,77.24,77.36,77.24,77.29,7686.0,71.4312,71.5421,71.4312,71.4774,7686.0
2018-02-23 13:40:00,77.26,77.39,77.24,77.38,8760.0,71.4497,71.5699,71.4312,71.5606,8760.0
2018-02-23 13:45:00,77.38,77.53,77.37,77.52,6041.0,71.5606,71.6994,71.5514,71.6901,6041.0
2018-02-23 13:50:00,77.51,77.52,77.47,77.49,8696.0,71.6809,71.6901,71.6439,71.6624,8696.0
2018-02-23 13:55:00,77.51,77.6,77.51,77.6,7599.0,71.6809,71.7641,71.6809,71.7641,7599.0
2018-02-23 14:00:00,77.61,77.61,77.44,77.45,7177.0,71.7733,71.7733,71.6161,71.6254,7177.0
2018-02-23 14:05:00,77.43,77.49,77.41,77.45,11158.0,71.6069,71.6624,71.5884,71.6254,11158.0
2018-02-23 14:10:00,77.46,77.46,77.38,77.43,11923.0,71.6346,71.6346,71.5606,71.6069,11923.0
2018-02-23 14:15:00,77.4,77.63,77.4,77.61,24143.0,71.5791,71.7918,71.5791,71.7733,24143.0
2018-02-23 14:20:00,77.62,77.95,77.62,77.93,20304.0,71.7826,72.0878,71.7826,72.0693,20304.0
2018-02-23 14:25:00,77.92,77.98,77.84,77.89,16112.0,72.06,72.1155,71.986,72.0323,16112.0
2018-02-23 14:30:00,77.87,77.88,77.81,77.86,10239.0,72.0138,72.023,71.9583,72.0045,10239.0
2018-02-23 14:35:00,77.89,77.96,77.83,77.92,17775.0,72.0323,72.097,71.9768,72.06,17775.0
2018-02-23 14:40:00,77.96,78.02,77.96,78.02,6721.0,72.097,72.1525,72.097,72.1525,6721.0
2018-02-23 14:45:00,78.03,78.21,78.01,78.16,17719.0,72.1618,72.3282,72.1433,72.282,17719.0
2018-02-23 14:50:00,78.2,78.39,78.17,78.33,13119.0,72.319,72.4947,72.2912,72.4392,13119.0
2018-02-23 14:55:00,78.34,78.47,78.24,78.24,9987.0,72.4484,72.5687,72.356,72.356,9987.0
2018-02-23 15:00:00,78.26,78.47,78.25,78.45,35652.0,72.3745,72.5687,72.3652,72.5502,35652.0
2018-02-23 15:05:00,78.45,78.45,78.22,78.27,56536.0,72.5502,72.5502,72.3375,72.3837,56536.0
2018-02-23 15:10:00,78.28,78.29,78.03,78.1,46518.0,72.393,72.4022,72.1618,72.2265,46518.0
2018-02-23 15:15:00,78.1,78.16,78.05,78.14,74165.0,72.2265,72.282,72.1803,72.2635,74165.0
2018-02-23 15:20:00,78.14,78.15,78.03,78.12,77352.0,72.2635,72.2727,72.1618,72.245,77352.0
2018-02-23 15:25:00,78.1,78.22,78.07,78.2,57692.0,72.2265,72.3375,72.1987,72.319,57692.0
2018-02-23 15:30:00,78.21,78.4,78.21,78.28,36600.0,72.3282,72.5039,72.3282,72.393,36600.0
2018-02-23 15:35:00,78.28,78.49,78.28,78.45,35696.0,72.393,72.5872,72.393,72.5502,35696.0
2018-02-23 15:40:00,78.44,78.6,78.44,78.58,31752.0,72.5409,72.6889,72.5409,72.6704,31752.0
2018-02-23 15:45:00,78.56,78.61,78.51,78.58,46927.0,72.6519,72.6981,72.6057,72.6704,46927.0
2018-02-23 15:50:00,78.59,78.89,78.58,78.79,105199.0,72.6796,72.9571,72.6704,72.8646,105199.0
2018-02-23 15:55:00,78.78,78.9,78.74,78.87,168559.0,72.8554,72.9663,72.8184,72.9386,168559.0
2018-02-26 09:30:00,79.31,79.53,78.71,79.52,60993.0,73.3455,73.5489,72.7906,73.5397,60993.0
2018-02-26 09:35:00,79.5,79.75,79.49,79.72,26380.0,73.5212,73.7524,73.512,73.7247,26380.0
2018-02-26 09:40:00,79.75,79.8,79.09,79.11,21939.0,73.7524,73.7986,73.142,73.1605,21939.0
2018-02-26 09:45:00,79.15,79.52,79.11,79.46,16048.0,73.1975,73.5397,73.1605,73.4842,16048.0
2018-02-26 09:50:00,79.47,79.49,79.3,79.33,19321.0,73.4935,73.512,73.3362,73.364,19321.0
2018-02-26 09:55:00,79.36,79.6,79.35,79.56,16227.0,73.3917,73.6137,73.3825,73.5767,16227.0
2018-02-26 10:00:00,79.6,79.76,79.56,79.7,16304.0,73.6137,73.7617,73.5767,73.7062,16304.0
2018-02-26 10:05:00,79.7,79.72,79.52,79.65,11455.0,73.7062,73.7247,73.5397,73.6599,11455.0
2018-02-26 10:10:00,79.65,79.68,79.27,79.29,11597.0,73.6599,73.6877,73.3085,73.327,11597.0
2018-02-26 10:15:00,79.27,79.36,78.97,78.97,14621.0,73.3085,73.3917,73.0311,73.0311,14621.0
2018-02-26 10:20:00,78.95,79.02,78.77,78.77,17423.0,73.0126,73.0773,72.8461,72.8461,17423.0
2018-02-26 10:25:00,78.78,78.91,78.66,78.88,13740.0,72.8554,72.9756,72.7444,72.9478,13740.0
2018-02-26 10:30:00,78.88,78.97,78.79,78.88,14346.0,72.9478,73.0311,72.8646,72.9478,14346.0
2018-02-26 10:35:00,78.89,79.29,78.85,79.28,15910.0,72.9571,73.327,72.9201,73.3178,15910.0
2018-02-26 10:40:00,79.23,79.23,79.07,79.2,9440.0,73.2715,73.2715,73.1235,73.2438,9440.0
2018-02-26 10:45:00,79.18,79.25,79.08,79.24,8682.0,73.2253,73.29,73.1328,73.2808,8682.0
2018-02-26 10:50:00,79.29,79.33,79.1,79.21,11355.0,73.327,73.364,73.1513,73.253,11355.0
2018-02-26 10:55:00,79.19,79.37,79.19,79.37,13504.0,73.2345,73.401,73.2345,73.401,13504.0
2018-02-26 11:00:00,79.4,79.48,79.28,79.43,10233.0,73.4287,73.5027,73.3178,73.4565,10233.0
2018-02-26 11:05:00,79.46,79.49,79.36,79.36,10402.0,73.4842,73.512,73.3917,73.3917,10402.0
2018-02-26 11:10:00,79.35,79.41,79.29,79.39,6735.0,73.3825,73.438,73.327,73.4195,6735.0
2018-02-26 11:15:00,79.41,79.57,79.41,79.56,6923.0,73.438,73.5859,73.438,73.5767,6923.0
2018-02-26 11:20:00,79.53,79.53,79.41,79.43,11276.0,73.5489,73.5489,73.438,73.4565,11276.0
2018-02-26 11:25:00,79.44,79.49,79.4,79.43,9424.0,73.4657,73.512,73.4287,73.4565,9424.0
2018-02-26 11:30:00,79.41,79.41,79.29,79.33,9405.0,73.438,73.438,73.327,73.364,9405.0
2018-02-26 11:35:00,79.34,79.37,79.24,79.32,4557.0,73.3732,73.401,73.2808,73.3547,4557.0
2018-02-26 11:40:00,79.26,79.6,79.26,79.55,18256.0,73.2993,73.6137,73.2993,73.5674,18256.0
2018-02-26 11:45:00,79.54,79.67,79.52,79.62,8330.0,73.5582,73.6784,73.5397,73.6322,8330.0
2018-02-26 11:50:00,79.63,79.66,79.51,79.55,13144.0,73.6414,73.6692,73.5305,73.5674,13144.0
2018-02-26 11:55:00,79.56,79.73,79.56,79.73,5340.0,73.5767,73.7339,73.5767,73.7339,5340.0
2018-02-26 12:00:00,79.74,79.74,79.63,79.65,9542.0,73.7432,73.7432,73.6414,73.6599,9542.0
2018-02-26 12:05:00,79.66,79.68,79.53,79.6,15016.0,73.6692,73.6877,73.5489,73.6137,15016.0
2018-02-26 12:10:00,79.61,79.73,79.61,79.65,12366.0,73.6229,73.7339,73.6229,73.6599,12366.0
2018-02-26 12:15:00,79.66,79.81,79.65,79.81,9059.0,73.6692,73.8079,73.6599,73.8079,9059.0
2018-02-26 12:20:00,79.81,79.84,79.73,79.73,10688.0,73.8079,73.8356,73.7339,73.7339,10688.0
2018-02-26 12:25:00,79.72,79.84,79.72,79.84,6902.0,73.7247,73.8356,73.7247,73.8356,6902.0
2018-02-26 12:30:00,79.85,79.86,79.75,79.83,8267.0,73.8449,73.8541,73.7524,73.8264,8267.0
2018-02-26 12:35:00,79.81,79.88,79.77,79.79,28179.0,73.8079,73.8726,73.7709,73.7894,28179.0
2018-02-26 12:40:00,79.76,79.98,79.72,79.97,26644.0,73.7617,73.9651,73.7247,73.9559,26644.0
2018-02-26 12:45:00,79.98,80.0,79.9,79.98,11107.0,73.9651,73.9836,73.8911,73.9651,11107.0
2018-02-26 12:50:00,79.98,80.02,79.89,79.9,26347.0,73.9651,74.0021,73.8819,73.8911,26347.0
2018-02-26 12:55:00,79.92,80.0,79.91,79.93,11600.0,73.9096,73.9836,73.9004,73.9189,11600.0
2018-02-26 13:00:00,79.94,79.97,79.75,79.77,11086.0,73.9281,73.9559,73.7524,73.7709,11086.0
2018-02-26 13:05:00,79.77,79.83,79.74,79.74,12576.0,73.7709,73.8264,73.7432,73.7432,12576.0
2018-02-26 13:10:00,79.76,79.81,79.7,79.81,7150.0,73.7617,73.8079,73.7062,73.8079,7150.0
2018-02-26 13:15:00,79.8,79.8,79.69,79.72,7474.0,73.7986,73.7986,73.6969,73.7247,7474.0
2018-02-26 13:20:00,79.74,79.83,79.72,79.83,5147.0,73.7432,73.8264,73.7247,73.8264,5147.0
2018-02-26 13:25:00,79.81,79.82,79.72,79.81,5970.0,73.8079,73.8171,73.7247,73.8079,5970.0
2018-02-26 13:30:00,79.83,79.84,79.77,79.84,7737.0,73.8264,73.8356,73.7709,73.8356,7737.0
2018-02-26 13:35:00,79.86,79.92,79.82,79.92,8090.0,73.8541,73.9096,73.8171,73.9096,8090.0
2018-02-26 13:40:00,79.93,79.97,79.81,79.81,10946.0,73.9189,73.9559,73.8079,73.8079,10946.0
2018-02-26 13:45:00,79.8,79.81,79.69,79.79,9427.0,73.7986,73.8079,73.6969,73.7894,9427.0
2018-02-26 13:50:00,79.8,79.86,79.79,79.86,12468.0,73.7986,73.8541,73.7894,73.8541,12468.0
2018-02-26 13:55:00,79.86,79.91,79.84,79.88,10070.0,73.8541,73.9004,73.8356,73.8726,10070.0
2018-02-26 14:00:00,79.87,79.87,79.8,79.86,12988.0,73.8634,73.8634,73.7986,73.8541,12988.0
2018-02-26 14:05:00,79.84,79.88,79.79,79.8,12133.0,73.8356,73.8726,73.7894,73.7986,12133.0
2018-02-26 14:10:00,79.8,79.84,79.68,79.73,15815.0,73.7986,73.8356,73.6877,73.7339,15815.0
2018-02-26 14:15:00,79.74,79.74,79.55,79.56,16370.0,73.7432,73.7432,73.5674,73.5767,16370.0
2018-02-26 14:20:00,79.57,79.64,79.54,79.64,9509.0,73.5859,73.6507,73.5582,73.6507,9509.0
2018-02-26 14:25:00,79.62,79.62,79.52,79.54,8767.0,73.6322,73.6322,73.5397,73.5582,8767.0
2018-02-26 14:30:00,79.54,79.55,79.4,79.45,12711.0,73.5582,73.5674,73.4287,73.475,12711.0
2018-02-26 14:35:00,79.45,79.48,79.37,79.41,9445.0,73.475,73.5027,73.401,73.438,9445.0
2018-02-26 14:40:00,79.4,79.45,79.36,79.36,9156.0,73.4287,73.475,73.3917,73.3917,9156.0
2018-02-26 14:45:00,79.35,79.35,79.27,79.27,13744.0,73.3825,73.3825,73.3085,73.3085,13744.0
2018-02-26 14:50:00,79.26,79.36,79.24,79.34,12901.0,73.2993,73.3917,73.2808,73.3732,12901.0
2018-02-26 14:55:00,79.34,79.39,79.29,79.29,17218.0,73.3732,73.4195,73.327,73.327,17218.0
2018-02-26 15:00:00,79.29,79.34,79.2,79.31,18992.0,73.327,73.3732,73.2438,73.3455,18992.0
2018-02-26 15:05:00,79.32,79.5,79.32,79.45,15079.0,73.3547,73.5212,73.3547,73.475,15079.0
2018-02-26 15:10:00,79.48,79.54,79.46,79.53,13425.0,73.5027,73.5582,73.4842,73.5489,13425.0
2018-02-26 15:15:00,79.52,79.63,79.51,79.61,17144.0,73.5397,73.6414,73.5305,73.6229,17144.0
2018-02-26 15:20:00,79.62,79.75,79.61,79.71,14288.0,73.6322,73.7524,73.6229,73.7154,14288.0
2018-02-26 15:25:00,79.71,79.75,79.69,79.72,13086.0,73.7154,73.7524,73.6969,73.7247,13086.0
2018-02-26 15:30:00,79.72,79.73,79.61,79.71,16720.0,73.7247,73.7339,73.6229,73.7154,16720.0
2018-02-26 15:35:00,79.72,79.85,79.66,79.85,18705.0,73.7247,73.8449,73.6692,73.8449,18705.0
2018-02-26 15:40:00,79.84,79.85,79.69,79.71,22870.0,73.8356,73.8449,73.6969,73.7154,22870.0
2018-02-26 15:45:00,79.7,79.78,79.65,79.65,29182.0,73.7062,73.7801,73.6599,73.6599,29182.0
2018-02-26 15:50:00,79.65,79.87,79.64,79.79,105346.0,73.6599,73.8634,73.6507,73.7894,105346.0
2018-02-26 15:55:00,79.8,79.97,79.78,79.95,148540.0,73.7986,73.9559,73.7801,73.9374,148540.0
2018-02-27 09:30:00,80.22,81.16,79.84,80.38,81855.0,74.1871,75.0564,73.8356,74.335,81855.0
2018-02-27 09:35:00,80.36,80.91,80.32,80.89,29372.0,74.3165,74.8252,74.2795,74.8067,29372.0
2018-02-27 09:40:00,80.9,80.93,80.5,80.65,22660.0,74.8159,74.8437,74.446,74.5847,22660.0
2018-02-27 09:45:00,80.65,80.76,80.49,80.53,14906.0,74.5847,74.6864,74.4368,74.4737,14906.0
2018-02-27 09:50:00,80.59,80.75,80.51,80.57,9404.0,74.5292,74.6772,74.4552,74.5107,9404.0
2018-02-27 09:55:00,80.57,80.61,80.44,80.58,22448.0,74.5107,74.5477,74.3905,74.52,22448.0
2018-02-27 10:00:00,80.55,80.55,80.15,80.29,24820.0,74.4922,74.4922,74.1223,74.2518,24820.0
2018-02-27 10:05:00,80.28,80.41,80.17,80.33,19619.0,74.2425,74.3628,74.1408,74.2888,19619.0
2018-02-27 10:10:00,80.33,80.46,80.29,80.29,16409.0,74.2888,74.409,74.2518,74.2518,16409.0
2018-02-27 10:15:00,80.31,80.42,80.27,80.4,15997.0,74.2703,74.372,74.2333,74.3535,15997.0
2018-02-27 10:20:00,80.42,80.49,80.29,80.33,23273.0,74.372,74.4368,74.2518,74.2888,23273.0
2018-02-27 10:25:00,80.27,80.27,79.82,79.85,25550.0,74.2333,74.2333,73.8171,73.8449,25550.0
2018-02-27 10:30:00,79.8,79.92,79.55,79.59,27458.0,73.7986,73.9096,73.5674,73.6044,27458.0
2018-02-27 10:35:00,79.63,79.64,79.26,79.41,17741.0,73.6414,73.6507,73.2993,73.438,17741.0
2018-02-27 10:40:00,79.45,79.46,79.04,79.14,72588.0,73.475,73.4842,73.0958,73.1883,72588.0
2018-02-27 10:45:00,79.14,79.18,78.92,78.99,23267.0,73.1883,73.2253,72.9848,73.0496,23267.0
2018-02-27 10:50:00,78.98,79.03,78.66,78.69,39623.0,73.0403,73.0866,72.7444,72.7721,39623.0
2018-02-27 10:55:00,78.64,78.74,78.55,78.64,32542.0,72.7259,72.8184,72.6427,72.7259,32542.0
2018-02-27 11:00:00,78.62,78.73,78.55,78.6,32001.0,72.7074,72.8091,72.6427,72.6889,32001.0
2018-02-27 11:05:00,78.59,78.73,78.5,78.66,44078.0,72.6796,72.8091,72.5964,72.7444,44078.0
2018-02-27 11:10:00,78.66,78.84,78.57,78.63,33050.0,72.7444,72.9108,72.6611,72.7166,33050.0
2018-02-27 11:15:00,78.63,78.65,78.46,78.61,13929.0,72.7166,72.7351,72.5594,72.6981,13929.0
2018-02-27 11:20:00,78.59,78.62,78.42,78.49,14090.0,72.6796,72.7074,72.5224,72.5872,14090.0
2018-02-27 11:25:00,78.5,78.51,78.4,78.41,22936.0,72.5964,72.6057,72.5039,72.5132,22936.0
2018-02-27 11:30:00,78.45,78.51,78.39,78.47,11590.0,72.5502,72.6057,72.4947,72.5687,11590.0
2018-02-27 11:35:00,78.48,78.5,78.4,78.44,18918.0,72.5779,72.5964,72.5039,72.5409,18918.0
2018-02-27 11:40:00,78.41,78.56,78.3,78.56,9553.0,72.5132,72.6519,72.4115,72.6519,9553.0
2018-02-27 11:45:00,78.55,78.75,78.51,78.73,12491.0,72.6427,72.8276,72.6057,72.8091,12491.0
2018-02-27 11:50:00,78.75,78.75,78.57,78.71,34703.0,72.8276,72.8276,72.6611,72.7906,34703.0
2018-02-27 11:55:00,78.74,78.75,78.45,78.5,11800.0,72.8184,72.8276,72.5502,72.5964,11800.0
2018-02-27 12:00:00,78.53,78.58,78.45,78.5,9908.0,72.6242,72.6704,72.5502,72.5964,9908.0
2018-02-27 12:05:00,78.56,78.58,78.52,78.58,6905.0,72.6519,72.6704,72.6149,72.6704,6905.0
2018-02-27 12:10:00,78.57,78.62,78.5,78.5,7818.0,72.6611,72.7074,72.5964,72.5964,7818.0
2018-02-27 12:15:00,78.51,78.64,78.51,78.61,14027.0,72.6057,72.7259,72.6057,72.6981,14027.0
2018-02-27 12:20:00,78.59,78.59,78.48,78.53,14062.0,72.6796,72.6796,72.5779,72.6242,14062.0
2018-02-27 12:25:00,78.51,78.69,78.49,78.68,18070.0,72.6057,72.7721,72.5872,72.7629,18070.0
2018-02-27 12:30:00,78.67,78.67,78.5,78.5,11826.0,72.7536,72.7536,72.5964,72.5964,11826.0
2018-02-27 12:35:00,78.54,78.59,78.48,78.52,11663.0,72.6334,72.6796,72.5779,72.6149,11663.0
2018-02-27 12:40:00,78.52,78.7,78.51,78.7,12361.0,72.6149,72.7814,72.6057,72.7814,12361.0
2018-02-27 12:45:00,78.7,78.73,78.65,78.68,15778.0,72.7814,72.8091,72.7351,72.7629,15778.0
2018-02-27 12:50:00,78.71,78.78,78.7,78.71,10716.0,72.7906,72.8554,72.7814,72.7906,10716.0
2018-02-27 12:55:00,78.73,78.74,78.58,78.62,14387.0,72.8091,72.8184,72.6704,72.7074,14387.0
2018-02-27 13:00:00,78.64,78.65,78.51,78.51,8540.0,72.7259,72.7351,72.6057,72.6057,8540.0
2018-02-27 13:05:00,78.51,78.72,78.5,78.69,9720.0,72.6057,72.7999,72.5964,72.7721,9720.0
2018-02-27 13:10:00,78.71,78.72,78.61,78.61,9956.0,72.7906,72.7999,72.6981,72.6981,9956.0
2018-02-27 13:15:00,78.63,78.73,78.56,78.73,12268.0,72.7166,72.8091,72.6519,72.8091,12268.0
2018-02-27 13:20:00,78.74,78.77,78.65,78.67,9807.0,72.8184,72.8461,72.7351,72.7536,9807.0
2018-02-27 13:25:00,78.65,78.71,78.63,78.67,11502.0,72.7351,72.7906,72.7166,72.7536,11502.0
2018-02-27 13:30:00,78.67,78.67,78.48,78.5,21593.0,72.7536,72.7536,72.5779,72.5964,21593.0
2018-02-27 13:35:00,78.51,78.69,78.45,78.67,13508.0,72.6057,72.7721,72.5502,72.7536,13508.0
2018-02-27 13:40:00,78.65,78.66,78.57,78.66,6150.0,72.7351,72.7444,72.6611,72.7444,6150.0
2018-02-27 13:45:00,78.67,78.72,78.52,78.52,58780.0,72.7536,72.7999,72.6149,72.6149,58780.0
2018-02-27 13:50:00,78.5,78.71,78.49,78.7,14999.0,72.5964,72.7906,72.5872,72.7814,14999.0
2018-02-27 13:55:00,78.68,78.71,78.6,78.66,14685.0,72.7629,72.7906,72.6889,72.7444,14685.0
2018-02-27 14:00:00,78.67,78.74,78.57,78.59,15065.0,72.7536,72.8184,72.6611,72.6796,15065.0
2018-02-27 14:05:00,78.58,78.63,78.5,78.58,12860.0,72.6704,72.7166,72.5964,72.6704,12860.0
2018-02-27 14:10:00,78.61,78.61,78.45,78.52,13968.0,72.6981,72.6981,72.5502,72.6149,13968.0
2018-02-27 14:15:00,78.51,78.51,78.42,78.49,8226.0,72.6057,72.6057,72.5224,72.5872,8226.0
2018-02-27 14:20:00,78.45,78.48,78.37,78.39,11408.0,72.5502,72.5779,72.4762,72.4947,11408.0
2018-02-27 14:25:00,78.39,78.49,78.36,78.4,18009.0,72.4947,72.5872,72.4669,72.5039,18009.0
2018-02-27 14:30:00,78.39,78.57,78.39,78.51,44839.0,72.4947,72.6611,72.4947,72.6057,44839.0
2018-02-27 14:35:00,78.5,78.56,78.35,78.38,19290.0,72.5964,72.6519,72.4577,72.4854,19290.0
2018-02-27 14:40:00,78.37,78.38,78.33,78.36,9413.0,72.4762,72.4854,72.4392,72.4669,9413.0
2018-02-27 14:45:00,78.34,78.34,78.13,78.14,17445.0,72.4484,72.4484,72.2542,72.2635,17445.0
2018-02-27 14:50:00,78.14,78.28,78.14,78.25,23931.0,72.2635,72.393,72.2635,72.3652,23931.0
2018-02-27 14:55:00,78.26,78.31,78.19,78.2,20987.0,72.3745,72.4207,72.3097,72.319,20987.0
2018-02-27 15:00:00,78.19,78.23,78.0,78.0,44381.0,72.3097,72.3467,72.134,72.134,44381.0
2018-02-27 15:05:00,77.98,78.01,77.92,77.92,27481.0,72.1155,72.1433,72.06,72.06,27481.0
2018-02-27 15:10:00,77.93,78.03,77.83,77.91,39801.0,72.0693,72.1618,71.9768,72.0508,39801.0
2018-02-27 15:15:00,77.92,78.06,77.89,77.96,36616.0,72.06,72.1895,72.0323,72.097,36616.0
2018-02-27 15:20:00,77.95,78.11,77.95,78.08,31293.0,72.0878,72.2357,72.0878,72.208,31293.0
2018-02-27 15:25:00,78.07,78.1,77.82,78.06,60230.0,72.1987,72.2265,71.9676,72.1895,60230.0
2018-02-27 15:30:00,78.06,78.19,78.06,78.08,35504.0,72.1895,72.3097,72.1895,72.208,35504.0
2018-02-27 15:35:00,78.09,78.1,77.92,78.06,44877.0,72.2172,72.2265,72.06,72.1895,44877.0
2018-02-27 15:40:00,78.07,78.13,77.98,78.03,40718.0,72.1987,72.2542,72.1155,72.1618,40718.0
2018-02-27 15:45:00,78.02,78.22,78.01,78.22,47597.0,72.1525,72.3375,72.1433,72.3375,47597.0
2018-02-27 15:50:00,78.22,78.23,77.61,77.67,197264.0,72.3375,72.3467,71.7733,71.8288,197264.0
2018-02-27 15:55:00,77.68,77.72,77.52,77.54,280510.0,71.8381,71.8751,71.6901,71.7086,280510.0
2018-02-28 09:30:00,78.9,80.49,78.9,80.3,127504.0,72.9663,74.4368,72.9663,74.261,127504.0
2018-02-28 09:35:00,80.29,80.4,79.74,80.08,49213.0,74.2518,74.3535,73.7432,74.0576,49213.0
2018-02-28 09:40:00,80.04,80.05,79.24,79.37,44110.0,74.0206,74.0298,73.2808,73.401,44110.0
2018-02-28 09:45:00,79.47,79.47,79.13,79.37,35969.0,73.4935,73.4935,73.179,73.401,35969.0
2018-02-28 09:50:00,79.44,79.93,79.44,79.92,34458.0,73.4657,73.9189,73.4657,73.9096,34458.0
2018-02-28 09:55:00,79.94,80.18,79.88,80.14,105352.0,73.9281,74.1501,73.8726,74.1131,105352.0
2018-02-28 10:00:00,80.11,80.26,80.02,80.2,34392.0,74.0853,74.224,74.0021,74.1686,34392.0
2018-02-28 10:05:00,80.16,80.34,80.08,80.34,24772.0,74.1316,74.298,74.0576,74.298,24772.0
2018-02-28 10:10:00,80.3,80.65,80.14,80.59,104838.0,74.261,74.5847,74.1131,74.5292,104838.0
2018-02-28 10:15:00,80.6,80.7,80.42,80.56,19264.0,74.5385,74.631,74.372,74.5015,19264.0
2018-02-28 10:20:00,80.58,80.65,80.4,80.52,12283.0,74.52,74.5847,74.3535,74.4645,12283.0
2018-02-28 10:25:00,80.48,80.48,80.13,80.28,27623.0,74.4275,74.4275,74.1038,74.2425,27623.0
2018-02-28 10:30:00,80.32,80.5,80.28,80.49,12112.0,74.2795,74.446,74.2425,74.4368,12112.0
2018-02-28 10:35:00,80.48,80.49,80.32,80.37,30022.0,74.4275,74.4368,74.2795,74.3258,30022.0
2018-02-28 10:40:00,80.38,80.49,80.24,80.24,94880.0,74.335,74.4368,74.2056,74.2056,94880.0
2018-02-28 10:45:00,80.24,80.31,80.04,80.05,51420.0,74.2056,74.2703,74.0206,74.0298,51420.0
2018-02-28 10:50:00,80.06,80.09,79.85,79.95,20310.0,74.0391,74.0668,73.8449,73.9374,20310.0
2018-02-28 10:55:00,79.97,79.97,79.61,79.65,27122.0,73.9559,73.9559,73.6229,73.6599,27122.0
2018-02-28 11:00:00,79.67,79.79,79.59,79.74,34980.0,73.6784,73.7894,73.6044,73.7432,34980.0
2018-02-28 11:05:00,79.76,79.9,79.74,79.78,16021.0,73.7617,73.8911,73.7432,73.7801,16021.0
2018-02-28 11:10:00,79.78,79.78,79.57,79.76,19310.0,73.7801,73.7801,73.5859,73.7617,19310.0
2018-02-28 11:15:00,79.8,79.95,79.75,79.93,36959.0,73.7986,73.9374,73.7524,73.9189,36959.0
2018-02-28 11:20:00,79.92,80.0,79.88,79.94,26138.0,73.9096,73.9836,73.8726,73.9281,26138.0
2018-02-28 11:25:00,79.91,80.13,79.9,79.98,33043.0,73.9004,74.1038,73.8911,73.9651,33043.0
2018-02-28 11:30:00,79.99,80.17,79.96,79.98,28903.0,73.9744,74.1408,73.9466,73.9651,28903.0
2018-02-28 11:35:00,79.96,80.14,79.83,79.83,32678.0,73.9466,74.1131,73.8264,73.8264,32678.0
2018-02-28 11:40:00,79.82,79.92,79.68,79.74,37043.0,73.8171,73.9096,73.6877,73.7432,37043.0
2018-02-28 11:45:00,79.7,79.7,79.42,79.58,35990.0,73.7062,73.7062,73.4472,73.5952,35990.0
2018-02-28 11:50:00,79.58,79.83,79.54,79.7,28708.0,73.5952,73.8264,73.5582,73.7062,28708.0
2018-02-28 11:55:00,79.71,79.84,79.66,79.81,20294.0,73.7154,73.8356,73.6692,73.8079,20294.0
2018-02-28 12:00:00,79.83,79.94,79.73,79.73,30069.0,73.8264,73.9281,73.7339,73.7339,30069.0
2018-02-28 12:05:00,79.73,79.85,79.73,79.76,36488.0,73.7339,73.8449,73.7339,73.7617,36488.0
2018-02-28 12:10:00,79.77,79.78,79.63,79.72,9539.0,73.7709,73.7801,73.6414,73.7247,9539.0
2018-02-28 12:15:00,79.73,79.82,79.56,79.57,23303.0,73.7339,73.8171,73.5767,73.5859,23303.0
2018-02-28 12:20:00,79.58,79.71,79.52,79.57,15168.0,73.5952,73.7154,73.5397,73.5859,15168.0
2018-02-28 12:25:00,79.55,79.64,79.29,79.29,26190.0,73.5674,73.6507,73.327,73.327,26190.0
2018-02-28 12:30:00,79.29,79.36,79.12,79.3,19027.0,73.327,73.3917,73.1698,73.3362,19027.0
2018-02-28 12:35:00,79.28,79.34,79.25,79.25,10081.0,73.3178,73.3732,73.29,73.29,10081.0
2018-02-28 12:40:00,79.24,79.27,79.15,79.2,8484.0,73.2808,73.3085,73.1975,73.2438,8484.0
2018-02-28 12:45:00,79.19,79.36,79.19,79.33,11371.0,73.2345,73.3917,73.2345,73.364,11371.0
2018-02-28 12:50:00,79.31,79.34,79.22,79.27,8501.0,73.3455,73.3732,73.2623,73.3085,8501.0
2018-02-28 12:55:00,79.3,79.3,79.12,79.16,9565.0,73.3362,73.3362,73.1698,73.2068,9565.0
2018-02-28 13:00:00,79.15,79.17,79.08,79.14,7757.0,73.1975,73.216,73.1328,73.1883,7757.0
2018-02-28 13:05:00,79.13,79.21,79.09,79.13,8006.0,73.179,73.253,73.142,73.179,8006.0
2018-02-28 13:10:00,79.13,79.19,79.09,79.14,13757.0,73.179,73.2345,73.142,73.1883,13757.0
2018-02-28 13:15:00,79.15,79.21,79.09,79.21,6911.0,73.1975,73.253,73.142,73.253,6911.0
2018-02-28 13:20:00,79.23,79.33,79.2,79.33,10389.0,73.2715,73.364,73.2438,73.364,10389.0
2018-02-28 13:25:00,79.33,79.39,79.19,79.21,13393.0,73.364,73.4195,73.2345,73.253,13393.0
2018-02-28 13:30:00,79.18,79.2,79.04,79.09,10398.0,73.2253,73.2438,73.0958,73.142,10398.0
2018-02-28 13:35:00,79.13,79.13,79.0,79.05,10864.0,73.179,73.179,73.0588,73.105,10864.0
2018-02-28 13:40:00,79.05,79.15,79.02,79.06,8500.0,73.105,73.1975,73.0773,73.1143,8500.0
2018-02-28 13:45:00,79.08,79.11,78.9,78.97,9600.0,73.1328,73.1605,72.9663,73.0311,9600.0
2018-02-28 13:50:00,78.95,79.06,78.86,79.04,12355.0,73.0126,73.1143,72.9293,73.0958,12355.0
2018-02-28 13:55:00,79.07,79.22,79.06,79.21,10799.0,73.1235,73.2623,73.1143,73.253,10799.0
2018-02-28 14:00:00,79.22,79.35,79.2,79.34,10343.0,73.2623,73.3825,73.2438,73.3732,10343.0
2018-02-28 14:05:00,79.36,79.39,79.31,79.34,19787.0,73.3917,73.4195,73.3455,73.3732,19787.0
2018-02-28 14:10:00,79.33,79.38,79.17,79.21,11801.0,73.364,73.4102,73.216,73.253,11801.0
2018-02-28 14:15:00,79.22,79.33,79.22,79.32,9699.0,73.2623,73.364,73.2623,73.3547,9699.0
2018-02-28 14:20:00,79.31,79.36,79.26,79.35,8204.0,73.3455,73.3917,73.2993,73.3825,8204.0
2018-02-28 14:25:00,79.35,79.35,79.22,79.22,12834.0,73.3825,73.3825,73.2623,73.2623,12834.0
2018-02-28 14:30:00,79.19,79.21,79.1,79.1,11100.0,73.2345,73.253,73.1513,73.1513,11100.0
2018-02-28 14:35:00,79.08,79.15,78.97,78.98,11744.0,73.1328,73.1975,73.0311,73.0403,11744.0
2018-02-28 14:40:00,78.95,79.03,78.89,78.89,6807.0,73.0126,73.0866,72.9571,72.9571,6807.0
2018-02-28 14:45:00,78.89,78.95,78.8,78.84,13523.0,72.9571,73.0126,72.8738,72.9108,13523.0
2018-02-28 14:50:00,78.81,78.81,78.72,78.8,7367.0,72.8831,72.8831,72.7999,72.8738,7367.0
2018-02-28 14:55:00,78.84,78.9,78.6,78.62,16246.0,72.9108,72.9663,72.6889,72.7074,16246.0
2018-02-28 15:00:00,78.64,78.68,78.43,78.47,23667.0,72.7259,72.7629,72.5317,72.5687,23667.0
2018-02-28 15:05:00,78.48,78.65,78.47,78.63,21017.0,72.5779,72.7351,72.5687,72.7166,21017.0
2018-02-28 15:10:00,78.65,78.72,78.57,78.66,12629.0,72.7351,72.7999,72.6611,72.7444,12629.0
2018-02-28 15:15:00,78.68,78.72,78.56,78.61,21874.0,72.7629,72.7999,72.6519,72.6981,21874.0
2018-02-28 15:20:00,78.59,78.59,78.39,78.5,19490.0,72.6796,72.6796,72.4947,72.5964,19490.0
2018-02-28 15:25:00,78.51,78.62,78.43,78.58,22718.0,72.6057,72.7074,72.5317,72.6704,22718.0
2018-02-28 15:30:00,78.59,78.6,78.47,78.52,33964.0,72.6796,72.6889,72.5687,72.6149,33964.0
2018-02-28 15:35:00,78.52,78.78,78.47,78.76,36287.0,72.6149,72.8554,72.5687,72.8369,36287.0
2018-02-28 15:40:00,78.77,78.77,78.64,78.68,30521.0,72.8461,72.8461,72.7259,72.7629,30521.0
2018-02-28 15:45:00,78.67,78.68,78.36,78.45,120360.0,72.7536,72.7629,72.4669,72.5502,120360.0
2018-02-28 15:50:00,78.44,78.44,78.17,78.27,130697.0,72.5409,72.5409,72.2912,72.3837,130697.0
2018-02-28 15:55:00,78.26,78.39,78.08,78.1,226954.0,72.3745,72.4947,72.208,72.2265,226954.0
2018-03-01 09:30:00,77.82,78.17,77.34,77.36,60637.0,71.9676,72.2912,71.5236,71.5421,60637.0
2018-03-01 09:35:00,77.41,77.63,77.24,77.44,31984.0,71.5884,71.7918,71.4312,71.6161,31984.0
2018-03-01 09:40:00,77.43,77.43,76.9,77.09,43167.0,71.6069,71.6069,71.1167,71.2924,43167.0
2018-03-01 09:45:00,77.1,77.5,77.06,77.48,34438.0,71.3017,71.6716,71.2647,71.6531,34438.0
2018-03-01 09:50:00,77.53,77.62,77.27,77.28,16709.0,71.6994,71.7826,71.4589,71.4682,16709.0
2018-03-01 09:55:00,77.26,77.51,77.24,77.26,18753.0,71.4497,71.6809,71.4312,71.4497,18753.0
2018-03-01 10:00:00,77.34,77.78,77.16,77.76,23201.0,71.5236,71.9306,71.3572,71.9121,23201.0
2018-03-01 10:05:00,77.79,77.97,77.73,77.93,29087.0,71.9398,72.1063,71.8843,72.0693,29087.0
2018-03-01 10:10:00,77.88,78.1,77.81,78.04,20932.0,72.023,72.2265,71.9583,72.171,20932.0
2018-03-01 10:15:00,78.03,78.37,77.99,78.3,22940.0,72.1618,72.4762,72.1248,72.4115,22940.0
2018-03-01 10:20:00,78.3,78.35,78.12,78.25,19230.0,72.4115,72.4577,72.245,72.3652,19230.0
2018-03-01 10:25:00,78.23,78.53,78.12,78.48,29050.0,72.3467,72.6242,72.245,72.5779,29050.0
2018-03-01 10:30:00,78.53,78.93,78.53,78.91,34730.0,72.6242,72.9941,72.6242,72.9756,34730.0
2018-03-01 10:35:00,78.96,78.99,78.59,78.79,25011.0,73.0218,73.0496,72.6796,72.8646,25011.0
2018-03-01 10:40:00,78.8,78.85,78.41,78.41,33770.0,72.8738,72.9201,72.5132,72.5132,33770.0
2018-03-01 10:45:00,78.43,78.67,78.36,78.59,28375.0,72.5317,72.7536,72.4669,72.6796,28375.0
2018-03-01 10:50:00,78.58,78.61,78.38,78.58,15391.0,72.6704,72.6981,72.4854,72.6704,15391.0
2018-03-01 10:55:00,78.57,78.62,78.31,78.34,16090.0,72.6611,72.7074,72.4207,72.4484,16090.0
2018-03-01 11:00:00,78.38,78.57,78.28,78.54,22549.0,72.4854,72.6611,72.393,72.6334,22549.0
2018-03-01 11:05:00,78.53,78.89,78.51,78.88,14084.0,72.6242,72.9571,72.6057,72.9478,14084.0
2018-03-01 11:10:00,78.85,78.88,78.65,78.81,23401.0,72.9201,72.9478,72.7351,72.8831,23401.0
2018-03-01 11:15:00,78.81,79.14,78.81,79.09,16813.0,72.8831,73.1883,72.8831,73.142,16813.0
2018-03-01 11:20:00,79.1,79.21,79.06,79.11,23170.0,73.1513,73.253,73.1143,73.1605,23170.0
2018-03-01 11:25:00,79.12,79.14,78.77,78.83,20055.0,73.1698,73.1883,72.8461,72.9016,20055.0
2018-03-01 11:30:00,78.84,78.96,78.76,78.95,11769.0,72.9108,73.0218,72.8369,73.0126,11769.0
2018-03-01 11:35:00,78.94,78.99,78.82,78.85,15326.0,73.0033,73.0496,72.8923,72.9201,15326.0
2018-03-01 11:40:00,78.85,79.03,78.82,79.01,14327.0,72.9201,73.0866,72.8923,73.0681,14327.0
2018-03-01 11:45:00,79.01,79.15,78.99,79.08,13170.0,73.0681,73.1975,73.0496,73.1328,13170.0
2018-03-01 11:50:00,79.04,79.23,78.89,79.21,14650.0,73.0958,73.2715,72.9571,73.253,14650.0
2018-03-01 11:55:00,79.22,79.31,79.09,79.12,13606.0,73.2623,73.3455,73.142,73.1698,13606.0
2018-03-01 12:00:00,79.12,79.13,78.86,78.86,9004.0,73.1698,73.179,72.9293,72.9293,9004.0
2018-03-01 12:05:00,78.89,78.96,78.78,78.83,9257.0,72.9571,73.0218,72.8554,72.9016,9257.0
2018-03-01 12:10:00,78.85,78.89,78.75,78.77,12175.0,72.9201,72.9571,72.8276,72.8461,12175.0
2018-03-01 12:15:00,78.77,78.77,78.57,78.57,12309.0,72.8461,72.8461,72.6611,72.6611,12309.0
2018-03-01 12:20:00,78.57,78.57,78.44,78.5,10503.0,72.6611,72.6611,72.5409,72.5964,10503.0
2018-03-01 12:25:00,78.46,78.53,78.41,78.45,10039.0,72.5594,72.6242,72.5132,72.5502,10039.0
2018-03-01 12:30:00,78.43,78.44,78.23,78.42,13197.0,72.5317,72.5409,72.3467,72.5224,13197.0
2018-03-01 12:35:00,78.41,78.53,78.38,78.51,8723.0,72.5132,72.6242,72.4854,72.6057,8723.0
2018-03-01 12:40:00,78.53,78.68,78.47,78.64,13919.0,72.6242,72.7629,72.5687,72.7259,13919.0
2018-03-01 12:45:00,78.62,78.68,78.55,78.64,8917.0,72.7074,72.7629,72.6427,72.7259,8917.0
2018-03-01 12:50:00,78.63,78.66,78.51,78.56,9820.0,72.7166,72.7444,72.6057,72.6519,9820.0
2018-03-01 12:55:00,78.58,78.58,78.45,78.48,8518.0,72.6704,72.6704,72.5502,72.5779,8518.0
2018-03-01 13:00:00,78.46,78.46,78.13,78.15,17192.0,72.5594,72.5594,72.2542,72.2727,17192.0
2018-03-01 13:05:00,78.16,78.27,78.06,78.13,10993.0,72.282,72.3837,72.1895,72.2542,10993.0
2018-03-01 13:10:00,78.1,78.15,77.97,78.15,41489.0,72.2265,72.2727,72.1063,72.2727,41489.0
2018-03-01 13:15:00,78.18,78.25,78.14,78.2,11508.0,72.3005,72.3652,72.2635,72.319,11508.0
2018-03-01 13:20:00,78.22,78.29,78.15,78.21,8679.0,72.3375,72.4022,72.2727,72.3282,8679.0
2018-03-01 13:25:00,78.2,78.35,78.2,78.22,10886.0,72.319,72.4577,72.319,72.3375,10886.0
2018-03-01 13:30:00,78.2,78.26,78.08,78.08,12245.0,72.319,72.3745,72.208,72.208,12245.0
2018-03-01 13:35:00,78.1,78.26,78.1,78.18,9791.0,72.2265,72.3745,72.2265,72.3005,9791.0
2018-03-01 13:40:00,78.17,78.17,78.04,78.05,22346.0,72.2912,72.2912,72.171,72.1803,22346.0
2018-03-01 13:45:00,78.02,78.03,77.93,78.0,16795.0,72.1525,72.1618,72.0693,72.134,16795.0
2018-03-01 13:50:00,78.02,78.12,77.99,77.99,17550.0,72.1525,72.245,72.1248,72.1248,17550.0
2018-03-01 13:55:00,77.97,78.03,77.83,77.85,18158.0,72.1063,72.1618,71.9768,71.9953,18158.0
2018-03-01 14:00:00,77.85,77.85,77.47,77.48,32101.0,71.9953,71.9953,71.6439,71.6531,32101.0
2018-03-01 14:05:00,77.52,77.53,77.22,77.25,38898.0,71.6901,71.6994,71.4127,71.4404,38898.0
2018-03-01 14:10:00,77.23,77.3,76.99,77.02,47943.0,71.4219,71.4867,71.2,71.2277,47943.0
2018-03-01 14:15:00,76.98,77.38,76.98,77.38,39165.0,71.1907,71.5606,71.1907,71.5606,39165.0
2018-03-01 14:20:00,77.36,77.57,77.28,77.34,32138.0,71.5421,71.7364,71.4682,71.5236,32138.0
2018-03-01 14:25:00,77.36,77.61,77.27,77.59,19171.0,71.5421,71.7733,71.4589,71.7548,19171.0
2018-03-01 14:30:00,77.62,77.64,77.36,77.58,16001.0,71.7826,71.8011,71.5421,71.7456,16001.0
2018-03-01 14:35:00,77.54,77.54,77.32,77.36,22188.0,71.7086,71.7086,71.5052,71.5421,22188.0
2018-03-01 14:40:00,77.39,77.73,77.36,77.63,16394.0,71.5699,71.8843,71.5421,71.7918,16394.0
2018-03-01 14:45:00,77.61,77.77,77.5,77.56,17687.0,71.7733,71.9213,71.6716,71.7271,17687.0
2018-03-01 14:50:00,77.57,77.8,77.55,77.65,13253.0,71.7364,71.9491,71.7179,71.8103,13253.0
2018-03-01 14:55:00,77.65,77.77,77.65,77.76,13446.0,71.8103,71.9213,71.8103,71.9121,13446.0
2018-03-01 15:00:00,77.74,77.77,77.53,77.54,14676.0,71.8936,71.9213,71.6994,71.7086,14676.0
2018-03-01 15:05:00,77.53,77.93,77.53,77.9,21530.0,71.6994,72.0693,71.6994,72.0415,21530.0
2018-03-01 15:10:00,77.88,78.28,77.84,78.21,21625.0,72.023,72.393,71.986,72.3282,21625.0
2018-03-01 15:15:00,78.22,78.27,78.09,78.27,17263.0,72.3375,72.3837,72.2172,72.3837,17263.0
2018-03-01 15:20:00,78.3,78.34,78.08,78.12,30588.0,72.4115,72.4484,72.208,72.245,30588.0
2018-03-01 15:25:00,78.1,78.18,78.01,78.11,26825.0,72.2265,72.3005,72.1433,72.2357,26825.0
2018-03-01 15:30:00,78.1,78.23,77.9,78.12,113455.0,72.2265,72.3467,72.0415,72.245,113455.0
2018-03-01 15:35:00,78.13,78.13,77.78,77.81,87578.0,72.2542,72.2542,71.9306,71.9583,87578.0
2018-03-01 15:40:00,77.77,78.07,77.76,77.98,53397.0,71.9213,72.1987,71.9121,72.1155,53397.0
2018-03-01 15:45:00,77.97,78.13,77.85,77.96,70012.0,72.1063,72.2542,71.9953,72.097,70012.0
2018-03-01 15:50:00,77.95,78.14,77.77,78.02,128138.0,72.0878,72.2635,71.9213,72.1525,128138.0
2018-03-01 15:55:00,78.03,78.14,77.9,77.95,201246.0,72.1618,72.2635,72.0415,72.0878,201246.0
2018-03-02 09:30:00,77.18,79.05,76.68,77.11,58825.0,71.3757,73.105,70.9133,71.3109,58825.0
2018-03-02 09:35:00,77.18,77.45,77.04,77.34,32806.0,71.3757,71.6254,71.2462,71.5236,32806.0
2018-03-02 09:40:00,77.25,77.5,76.92,77.14,52511.0,71.4404,71.6716,71.1352,71.3387,52511.0
2018-03-02 09:45:00,77.06,77.29,76.96,77.24,27387.0,71.2647,71.4774,71.1722,71.4312,27387.0
2018-03-02 09:50:00,77.25,77.58,77.2,77.3,22887.0,71.4404,71.7456,71.3942,71.4867,22887.0
2018-03-02 09:55:00,77.29,77.39,77.1,77.24,20862.0,71.4774,71.5699,71.3017,71.4312,20862.0
2018-03-02 10:00:00,77.23,77.52,77.21,77.43,64103.0,71.4219,71.6901,71.4034,71.6069,64103.0
2018-03-02 10:05:00,77.41,77.6,77.37,77.52,36910.0,71.5884,71.7641,71.5514,71.6901,36910.0
2018-03-02 10:10:00,77.52,77.52,77.18,77.21,43545.0,71.6901,71.6901,71.3757,71.4034,43545.0
2018-03-02 10:15:00,77.2,77.37,77.0,77.18,25008.0,71.3942,71.5514,71.2092,71.3757,25008.0
2018-03-02 10:20:00,77.19,77.43,77.11,77.26,13540.0,71.3849,71.6069,71.3109,71.4497,13540.0
2018-03-02 10:25:00,77.29,77.42,77.15,77.26,34740.0,71.4774,71.5976,71.3479,71.4497,34740.0
2018-03-02 10:30:00,77.2,77.44,77.13,77.28,42452.0,71.3942,71.6161,71.3294,71.4682,42452.0
2018-03-02 10:35:00,77.28,77.37,77.1,77.11,30364.0,71.4682,71.5514,71.3017,71.3109,30364.0
2018-03-02 10:40:00,77.12,77.34,77.12,77.29,20030.0,71.3202,71.5236,71.3202,71.4774,20030.0
2018-03-02 10:45:00,77.31,77.36,77.18,77.31,20905.0,71.4959,71.5421,71.3757,71.4959,20905.0
2018-03-02 10:50:00,77.34,77.39,77.21,77.22,24391.0,71.5236,71.5699,71.4034,71.4127,24391.0
2018-03-02 10:55:00,77.23,77.32,77.06,77.14,42670.0,71.4219,71.5052,71.2647,71.3387,42670.0
2018-03-02 11:00:00,77.12,77.19,77.07,77.19,32363.0,71.3202,71.3849,71.274,71.3849,32363.0
2018-03-02 11:05:00,77.15,77.15,77.03,77.04,13700.0,71.3479,71.3479,71.237,71.2462,13700.0
2018-03-02 11:10:00,77.07,77.19,77.03,77.05,11885.0,71.274,71.3849,71.237,71.2555,11885.0
2018-03-02 11:15:00,77.05,77.1,76.93,76.98,28100.0,71.2555,71.3017,71.1445,71.1907,28100.0
2018-03-02 11:20:00,77.0,77.15,76.98,77.12,15374.0,71.2092,71.3479,71.1907,71.3202,15374.0
2018-03-02 11:25:00,77.12,77.43,77.12,77.4,13633.0,71.3202,71.6069,71.3202,71.5791,13633.0
2018-03-02 11:30:00,77.41,77.45,77.26,77.33,15530.0,71.5884,71.6254,71.4497,71.5144,15530.0
2018-03-02 11:35:00,77.35,77.35,77.2,77.32,19535.0,71.5329,71.5329,71.3942,71.5052,19535.0
2018-03-02 11:40:00,77.33,77.74,77.33,77.7,28682.0,71.5144,71.8936,71.5144,71.8566,28682.0
2018-03-02 11:45:00,77.67,77.8,77.62,77.74,21758.0,71.8288,71.9491,71.7826,71.8936,21758.0
2018-03-02 11:50:00,77.75,77.88,77.66,77.82,26285.0,71.9028,72.023,71.8196,71.9676,26285.0
2018-03-02 11:55:00,77.85,77.87,77.71,77.87,19374.0,71.9953,72.0138,71.8658,72.0138,19374.0
2018-03-02 12:00:00,77.86,78.0,77.83,77.93,18708.0,72.0045,72.134,71.9768,72.0693,18708.0
2018-03-02 12:05:00,77.92,77.95,77.8,77.82,11900.0,72.06,72.0878,71.9491,71.9676,11900.0
2018-03-02 12:10:00,77.85,77.87,77.62,77.71,16253.0,71.9953,72.0138,71.7826,71.8658,16253.0
2018-03-02 12:15:00,77.71,77.76,77.61,77.66,10656.0,71.8658,71.9121,71.7733,71.8196,10656.0
2018-03-02 12:20:00,77.67,77.86,77.66,77.86,19858.0,71.8288,72.0045,71.8196,72.0045,19858.0
2018-03-02 12:25:00,77.87,78.05,77.85,78.04,19224.0,72.0138,72.1803,71.9953,72.171,19224.0
2018-03-02 12:30:00,78.02,78.02,77.77,77.8,11138.0,72.1525,72.1525,71.9213,71.9491,11138.0
2018-03-02 12:35:00,77.8,77.96,77.76,77.83,18690.0,71.9491,72.097,71.9121,71.9768,18690.0
2018-03-02 12:40:00,77.83,77.99,77.79,77.92,10140.0,71.9768,72.1248,71.9398,72.06,10140.0
2018-03-02 12:45:00,77.94,78.07,77.94,77.99,13228.0,72.0785,72.1987,72.0785,72.1248,13228.0
2018-03-02 12:50:00,77.98,78.09,77.98,78.05,10644.0,72.1155,72.2172,72.1155,72.1803,10644.0
2018-03-02 12:55:00,78.03,78.05,77.81,77.81,11418.0,72.1618,72.1803,71.9583,71.9583,11418.0
2018-03-02 13:00:00,77.8,77.83,77.72,77.76,10203.0,71.9491,71.9768,71.8751,71.9121,10203.0
2018-03-02 13:05:00,77.74,77.76,77.56,77.58,10382.0,71.8936,71.9121,71.7271,71.7456,10382.0
2018-03-02 13:10:00,77.55,77.58,77.44,77.48,10603.0,71.7179,71.7456,71.6161,71.6531,10603.0
2018-03-02 13:15:00,77.48,77.57,77.46,77.5,11791.0,71.6531,71.7364,71.6346,71.6716,11791.0
2018-03-02 13:20:00,77.52,77.52,77.43,77.43,10343.0,71.6901,71.6901,71.6069,71.6069,10343.0
2018-03-02 13:25:00,77.42,77.54,77.42,77.44,10762.0,71.5976,71.7086,71.5976,71.6161,10762.0
2018-03-02 13:30:00,77.41,77.49,77.24,77.25,10131.0,71.5884,71.6624,71.4312,71.4404,10131.0
2018-03-02 13:35:00,77.24,77.44,77.18,77.41,13166.0,71.4312,71.6161,71.3757,71.5884,13166.0
2018-03-02 13:40:00,77.43,77.52,77.38,77.52,19210.0,71.6069,71.6901,71.5606,71.6901,19210.0
2018-03-02 13:45:00,77.53,77.83,77.53,77.8,16000.0,71.6994,71.9768,71.6994,71.9491,16000.0
2018-03-02 13:50:00,77.83,77.88,77.74,77.78,11975.0,71.9768,72.023,71.8936,71.9306,11975.0
2018-03-02 13:55:00,77.75,77.75,77.61,77.62,15250.0,71.9028,71.9028,71.7733,71.7826,15250.0
2018-03-02 14:00:00,77.64,78.03,77.64,77.88,42562.0,71.8011,72.1618,71.8011,72.023,42562.0
2018-03-02 14:05:00,77.88,77.98,77.87,77.89,13717.0,72.023,72.1155,72.0138,72.0323,13717.0
2018-03-02 14:10:00,77.93,78.13,77.93,78.06,16678.0,72.0693,72.2542,72.0693,72.1895,16678.0
2018-03-02 14:15:00,78.08,78.19,78.04,78.06,21762.0,72.208,72.3097,72.171,72.1895,21762.0
2018-03-02 14:20:00,78.06,78.19,78.02,78.02,21452.0,72.1895,72.3097,72.1525,72.1525,21452.0
2018-03-02 14:25:00,78.05,78.11,77.96,78.02,17372.0,72.1803,72.2357,72.097,72.1525,17372.0
2018-03-02 14:30:00,78.01,78.05,77.86,77.86,12658.0,72.1433,72.1803,72.0045,72.0045,12658.0
2018-03-02 14:35:00,77.87,78.09,77.82,78.08,14464.0,72.0138,72.2172,71.9676,72.208,14464.0
2018-03-02 14:40:00,78.08,78.12,78.03,78.07,8671.0,72.208,72.245,72.1618,72.1987,8671.0
2018-03-02 14:45:00,78.07,78.21,78.06,78.19,13000.0,72.1987,72.3282,72.1895,72.3097,13000.0
2018-03-02 14:50:00,78.19,78.31,78.17,78.2,11894.0,72.3097,72.4207,72.2912,72.319,11894.0
2018-03-02 14:55:00,78.19,78.19,78.08,78.11,10878.0,72.3097,72.3097,72.208,72.2357,10878.0
2018-03-02 15:00:00,78.1,78.1,77.91,78.0,19736.0,72.2265,72.2265,72.0508,72.134,19736.0
2018-03-02 15:05:00,77.97,78.02,77.85,77.98,19948.0,72.1063,72.1525,71.9953,72.1155,19948.0
2018-03-02 15:10:00,77.98,78.12,77.97,78.07,17931.0,72.1155,72.245,72.1063,72.1987,17931.0
2018-03-02 15:15:00,78.07,78.2,77.99,78.2,21965.0,72.1987,72.319,72.1248,72.319,21965.0
2018-03-02 15:20:00,78.2,78.23,78.14,78.2,21050.0,72.319,72.3467,72.2635,72.319,21050.0
2018-03-02 15:25:00,78.19,78.26,78.11,78.22,18413.0,72.3097,72.3745,72.2357,72.3375,18413.0
2018-03-02 15:30:00,78.21,78.4,78.19,78.37,26379.0,72.3282,72.5039,72.3097,72.4762,26379.0
2018-03-02 15:35:00,78.34,78.53,78.32,78.51,35213.0,72.4484,72.6242,72.4299,72.6057,35213.0
2018-03-02 15:40:00,78.52,78.69,78.52,78.69,31973.0,72.6149,72.7721,72.6149,72.7721,31973.0
2018-03-02 15:45:00,78.69,78.7,78.41,78.51,36486.0,72.7721,72.7814,72.5132,72.6057,36486.0
2018-03-02 15:50:00,78.52,78.63,78.36,78.61,83846.0,72.6149,72.7166,72.4669,72.6981,83846.0
2018-03-02 15:55:00,78.61,78.69,78.41,78.42,175953.0,72.6981,72.7721,72.5132,72.5224,175953.0
2018-03-05 09:30:00,78.36,78.37,77.87,78.34,71753.0,72.4669,72.4762,72.0138,72.4484,71753.0
2018-03-05 09:35:00,78.15,78.36,78.07,78.36,64203.0,72.2727,72.4669,72.1987,72.4669,64203.0
2018-03-05 09:40:00,78.3,78.31,77.88,77.88,37089.0,72.4115,72.4207,72.023,72.023,37089.0
2018-03-05 09:45:00,77.9,78.08,77.7,77.78,28079.0,72.0415,72.208,71.8566,71.9306,28079.0
2018-03-05 09:50:00,77.79,77.81,77.31,77.33,60658.0,71.9398,71.9583,71.4959,71.5144,60658.0
2018-03-05 09:55:00,77.33,77.41,76.93,76.98,47488.0,71.5144,71.5884,71.1445,71.1907,47488.0
2018-03-05 10:00:00,76.98,77.12,76.82,76.91,30171.0,71.1907,71.3202,71.0428,71.126,30171.0
2018-03-05 10:05:00,76.93,76.96,76.73,76.92,41198.0,71.1445,71.1722,70.9595,71.1352,41198.0
2018-03-05 10:10:00,76.94,77.12,76.91,77.06,37419.0,71.1537,71.3202,71.126,71.2647,37419.0
2018-03-05 10:15:00,77.06,77.3,76.97,77.25,27321.0,71.2647,71.4867,71.1815,71.4404,27321.0
2018-03-05 10:20:00,77.24,77.49,77.24,77.36,38259.0,71.4312,71.6624,71.4312,71.5421,38259.0
2018-03-05 10:25:00,77.33,77.34,77.18,77.28,19959.0,71.5144,71.5236,71.3757,71.4682,19959.0
2018-03-05 10:30:00,77.28,77.35,77.12,77.14,23141.0,71.4682,71.5329,71.3202,71.3387,23141.0
2018-03-05 10:35:00,77.11,77.29,77.07,77.25,14400.0,71.3109,71.4774,71.274,71.4404,14400.0
2018-03-05 10:40:00,77.22,77.24,77.08,77.23,26660.0,71.4127,71.4312,71.2832,71.4219,26660.0
2018-03-05 10:45:00,77.26,77.43,77.21,77.42,20191.0,71.4497,71.6069,71.4034,71.5976,20191.0
2018-03-05 10:50:00,77.43,77.57,77.34,77.55,21146.0,71.6069,71.7364,71.5236,71.7179,21146.0
2018-03-05 10:55:00,77.56,77.7,77.53,77.7,16830.0,71.7271,71.8566,71.6994,71.8566,16830.0
2018-03-05 11:00:00,77.71,77.99,77.67,77.97,13480.0,71.8658,72.1248,71.8288,72.1063,13480.0
2018-03-05 11:05:00,77.94,78.17,77.88,78.02,30599.0,72.0785,72.2912,72.023,72.1525,30599.0
2018-03-05 11:10:00,78.01,78.01,77.73,77.73,16740.0,72.1433,72.1433,71.8843,71.8843,16740.0
2018-03-05 11:15:00,77.73,77.89,77.66,77.89,17743.0,71.8843,72.0323,71.8196,72.0323,17743.0
2018-03-05 11:20:00,77.92,77.95,77.8,77.89,11776.0,72.06,72.0878,71.9491,72.0323,11776.0
2018-03-05 11:25:00,77.84,77.88,77.79,77.79,11233.0,71.986,72.023,71.9398,71.9398,11233.0
2018-03-05 11:30:00,77.8,77.86,77.7,77.71,12353.0,71.9491,72.0045,71.8566,71.8658,12353.0
2018-03-05 11:35:00,77.68,77.75,77.63,77.75,10836.0,71.8381,71.9028,71.7918,71.9028,10836.0
2018-03-05 11:40:00,77.76,77.84,77.74,77.84,13196.0,71.9121,71.986,71.8936,71.986,13196.0
2018-03-05 11:45:00,77.87,77.92,77.77,77.77,9789.0,72.0138,72.06,71.9213,71.9213,9789.0
2018-03-05 11:50:00,77.77,77.82,77.73,77.76,12860.0,71.9213,71.9676,71.8843,71.9121,12860.0
2018-03-05 11:55:00,77.76,77.84,77.7,77.79,14244.0,71.9121,71.986,71.8566,71.9398,14244.0
2018-03-05 12:00:00,77.8,77.85,77.65,77.72,26171.0,71.9491,71.9953,71.8103,71.8751,26171.0
2018-03-05 12:05:00,77.71,77.71,77.53,77.56,33126.0,71.8658,71.8658,71.6994,71.7271,33126.0
2018-03-05 12:10:00,77.58,77.66,77.56,77.62,18486.0,71.7456,71.8196,71.7271,71.7826,18486.0
2018-03-05 12:15:00,77.62,77.66,77.56,77.59,7311.0,71.7826,71.8196,71.7271,71.7548,7311.0
2018-03-05 12:20:00,77.58,77.64,77.56,77.58,9028.0,71.7456,71.8011,71.7271,71.7456,9028.0
2018-03-05 12:25:00,77.6,77.71,77.6,77.65,8078.0,71.7641,71.8658,71.7641,71.8103,8078.0
2018-03-05 12:30:00,77.67,77.75,77.61,77.68,10691.0,71.8288,71.9028,71.7733,71.8381,10691.0
2018-03-05 12:35:00,77.69,77.76,77.65,77.69,9125.0,71.8473,71.9121,71.8103,71.8473,9125.0
2018-03-05 12:40:00,77.7,77.77,77.68,77.73,11960.0,71.8566,71.9213,71.8381,71.8843,11960.0
2018-03-05 12:45:00,77.75,77.84,77.72,77.73,13448.0,71.9028,71.986,71.8751,71.8843,13448.0
2018-03-05 12:50:00,77.73,77.76,77.63,77.7,9212.0,71.8843,71.9121,71.7918,71.8566,9212.0
2018-03-05 12:55:00,77.67,77.83,77.66,77.83,7676.0,71.8288,71.9768,71.8196,71.9768,7676.0
2018-03-05 13:00:00,77.82,78.0,77.78,77.95,13222.0,71.9676,72.134,71.9306,72.0878,13222.0
2018-03-05 13:05:00,77.93,77.98,77.9,77.91,7355.0,72.0693,72.1155,72.0415,72.0508,7355.0
2018-03-05 13:10:00,77.92,78.01,77.92,77.95,7568.0,72.06,72.1433,72.06,72.0878,7568.0
2018-03-05 13:15:00,77.97,77.98,77.9,77.97,7525.0,72.1063,72.1155,72.0415,72.1063,7525.0
2018-03-05 13:20:00,77.96,78.09,77.92,78.09,40550.0,72.097,72.2172,72.06,72.2172,40550.0
2018-03-05 13:25:00,78.1,78.12,77.87,77.88,20880.0,72.2265,72.245,72.0138,72.023,20880.0
2018-03-05 13:30:00,77.86,77.91,77.68,77.72,16017.0,72.0045,72.0508,71.8381,71.8751,16017.0
2018-03-05 13:35:00,77.74,77.87,77.73,77.84,12264.0,71.8936,72.0138,71.8843,71.986,12264.0
2018-03-05 13:40:00,77.83,77.91,77.79,77.85,12800.0,71.9768,72.0508,71.9398,71.9953,12800.0
2018-03-05 13:45:00,77.85,77.92,77.78,77.83,11884.0,71.9953,72.06,71.9306,71.9768,11884.0
2018-03-05 13:50:00,77.81,77.96,77.8,77.95,12803.0,71.9583,72.097,71.9491,72.0878,12803.0
2018-03-05 13:55:00,77.95,78.02,77.94,77.97,13697.0,72.0878,72.1525,72.0785,72.1063,13697.0
2018-03-05 14:00:00,77.98,78.08,77.96,77.97,11648.0,72.1155,72.208,72.097,72.1063,11648.0
2018-03-05 14:05:00,77.96,77.96,77.86,77.9,9393.0,72.097,72.097,72.0045,72.0415,9393.0
2018-03-05 14:10:00,77.9,77.94,77.73,77.77,16222.0,72.0415,72.0785,71.8843,71.9213,16222.0
2018-03-05 14:15:00,77.77,77.83,77.71,77.71,11418.0,71.9213,71.9768,71.8658,71.8658,11418.0
2018-03-05 14:20:00,77.72,77.85,77.69,77.85,12917.0,71.8751,71.9953,71.8473,71.9953,12917.0
2018-03-05 14:25:00,77.85,77.91,77.83,77.83,7081.0,71.9953,72.0508,71.9768,71.9768,7081.0
2018-03-05 14:30:00,77.84,77.93,77.84,77.91,18762.0,71.986,72.0693,71.986,72.0508,18762.0
2018-03-05 14:35:00,77.91,78.03,77.86,77.98,17139.0,72.0508,72.1618,72.0045,72.1155,17139.0
2018-03-05 14:40:00,77.97,78.03,77.93,78.01,12036.0,72.1063,72.1618,72.0693,72.1433,12036.0
2018-03-05 14:45:00,77.99,77.99,77.93,77.95,18400.0,72.1248,72.1248,72.0693,72.0878,18400.0
2018-03-05 14:50:00,77.94,77.96,77.93,77.95,14401.0,72.0785,72.097,72.0693,72.0878,14401.0
2018-03-05 14:55:00,77.96,78.04,77.91,77.97,38480.0,72.097,72.171,72.0508,72.1063,38480.0
2018-03-05 15:00:00,77.97,77.97,77.76,77.85,34237.0,72.1063,72.1063,71.9121,71.9953,34237.0
2018-03-05 15:05:00,77.85,77.91,77.7,77.7,29830.0,71.9953,72.0508,71.8566,71.8566,29830.0
2018-03-05 15:10:00,77.68,77.72,77.6,77.66,20973.0,71.8381,71.8751,71.7641,71.8196,20973.0
2018-03-05 15:15:00,77.65,77.67,77.57,77.62,26007.0,71.8103,71.8288,71.7364,71.7826,26007.0
2018-03-05 15:20:00,77.63,77.83,77.63,77.82,33175.0,71.7918,71.9768,71.7918,71.9676,33175.0
2018-03-05 15:25:00,77.83,77.83,77.6,77.61,49903.0,71.9768,71.9768,71.7641,71.7733,49903.0
2018-03-05 15:30:00,77.62,77.8,77.59,77.78,31571.0,71.7826,71.9491,71.7548,71.9306,31571.0
2018-03-05 15:35:00,77.79,77.84,77.75,77.81,23885.0,71.9398,71.986,71.9028,71.9583,23885.0
2018-03-05 15:40:00,77.82,77.98,77.79,77.95,45850.0,71.9676,72.1155,71.9398,72.0878,45850.0
2018-03-05 15:45:00,77.95,78.05,77.94,77.95,49625.0,72.0878,72.1803,72.0785,72.0878,49625.0
2018-03-05 15:50:00,77.95,78.27,77.94,78.15,118122.0,72.0878,72.3837,72.0785,72.2727,118122.0
2018-03-05 15:55:00,78.15,78.18,77.94,77.97,180045.0,72.2727,72.3005,72.0785,72.1063,180045.0
2018-03-06 09:30:00,78.5,78.89,78.32,78.61,62137.0,72.5964,72.9571,72.4299,72.6981,62137.0
2018-03-06 09:35:00,78.55,78.76,78.52,78.65,39068.0,72.6427,72.8369,72.6149,72.7351,39068.0
2018-03-06 09:40:00,78.65,78.65,78.25,78.45,32228.0,72.7351,72.7351,72.3652,72.5502,32228.0
2018-03-06 09:45:00,78.42,78.63,78.37,78.54,31567.0,72.5224,72.7166,72.4762,72.6334,31567.0
2018-03-06 09:50:00,78.58,78.74,78.45,78.74,69995.0,72.6704,72.8184,72.5502,72.8184,69995.0
2018-03-06 09:55:00,78.74,78.78,78.6,78.62,55570.0,72.8184,72.8554,72.6889,72.7074,55570.0
2018-03-06 10:00:00,78.67,78.67,78.2,78.36,29221.0,72.7536,72.7536,72.319,72.4669,29221.0
2018-03-06 10:05:00,78.37,78.37,78.22,78.33,30037.0,72.4762,72.4762,72.3375,72.4392,30037.0
2018-03-06 10:10:00,78.33,78.43,78.15,78.17,42262.0,72.4392,72.5317,72.2727,72.2912,42262.0
2018-03-06 10:15:00,78.17,78.4,78.16,78.26,25980.0,72.2912,72.5039,72.282,72.3745,25980.0
2018-03-06 10:20:00,78.27,78.54,78.19,78.48,35124.0,72.3837,72.6334,72.3097,72.5779,35124.0
2018-03-06 10:25:00,78.43,78.64,78.42,78.48,56527.0,72.5317,72.7259,72.5224,72.5779,56527.0
2018-03-06 10:30:00,78.5,78.79,78.5,78.79,36538.0,72.5964,72.8646,72.5964,72.8646,36538.0
2018-03-06 10:35:00,78.78,78.88,78.73,78.84,33431.0,72.8554,72.9478,72.8091,72.9108,33431.0
2018-03-06 10:40:00,78.84,78.91,78.72,78.82,33184.0,72.9108,72.9756,72.7999,72.8923,33184.0
2018-03-06 10:45:00,78.78,78.78,78.41,78.41,92814.0,72.8554,72.8554,72.5132,72.5132,92814.0
2018-03-06 10:50:00,78.43,78.49,78.27,78.33,34324.0,72.5317,72.5872,72.3837,72.4392,34324.0
2018-03-06 10:55:00,78.32,78.52,78.3,78.48,26952.0,72.4299,72.6149,72.4115,72.5779,26952.0
2018-03-06 11:00:00,78.44,78.53,78.37,78.51,22049.0,72.5409,72.6242,72.4762,72.6057,22049.0
2018-03-06 11:05:00,78.54,78.65,78.52,78.57,24478.0,72.6334,72.7351,72.6149,72.6611,24478.0
2018-03-06 11:10:00,78.59,78.83,78.52,78.76,28563.0,72.6796,72.9016,72.6149,72.8369,28563.0
2018-03-06 11:15:00,78.72,78.72,78.49,78.6,28274.0,72.7999,72.7999,72.5872,72.6889,28274.0
2018-03-06 11:20:00,78.62,78.66,78.38,78.4,19116.0,72.7074,72.7444,72.4854,72.5039,19116.0
2018-03-06 11:25:00,78.39,78.48,78.33,78.44,29426.0,72.4947,72.5779,72.4392,72.5409,29426.0
2018-03-06 11:30:00,78.44,78.55,78.42,78.52,23484.0,72.5409,72.6427,72.5224,72.6149,23484.0
2018-03-06 11:35:00,78.51,78.61,78.48,78.48,31145.0,72.6057,72.6981,72.5779,72.5779,31145.0
2018-03-06 11:40:00,78.47,78.64,78.41,78.53,19336.0,72.5687,72.7259,72.5132,72.6242,19336.0
2018-03-06 11:45:00,78.54,78.59,78.48,78.53,15460.0,72.6334,72.6796,72.5779,72.6242,15460.0
2018-03-06 11:50:00,78.54,78.66,78.53,78.66,14967.0,72.6334,72.7444,72.6242,72.7444,14967.0
2018-03-06 11:55:00,78.63,78.68,78.56,78.66,11246.0,72.7166,72.7629,72.6519,72.7444,11246.0
2018-03-06 12:00:00,78.66,78.79,78.64,78.67,18435.0,72.7444,72.8646,72.7259,72.7536,18435.0
2018-03-06 12:05:00,78.68,78.7,78.53,78.67,19100.0,72.7629,72.7814,72.6242,72.7536,19100.0
2018-03-06 12:10:00,78.67,78.81,78.62,78.81,13432.0,72.7536,72.8831,72.7074,72.8831,13432.0
2018-03-06 12:15:00,78.78,78.81,78.67,78.68,17300.0,72.8554,72.8831,72.7536,72.7629,17300.0
2018-03-06 12:20:00,78.68,78.7,78.6,78.65,45084.0,72.7629,72.7814,72.6889,72.7351,45084.0
2018-03-06 12:25:00,78.65,78.68,78.57,78.57,64288.0,72.7351,72.7629,72.6611,72.6611,64288.0
2018-03-06 12:30:00,78.57,78.78,78.55,78.74,20988.0,72.6611,72.8554,72.6427,72.8184,20988.0
2018-03-06 12:35:00,78.78,78.79,78.68,78.73,20828.0,72.8554,72.8646,72.7629,72.8091,20828.0
2018-03-06 12:40:00,78.73,78.77,78.7,78.71,17362.0,72.8091,72.8461,72.7814,72.7906,17362.0
2018-03-06 12:45:00,78.72,78.73,78.65,78.69,15067.0,72.7999,72.8091,72.7351,72.7721,15067.0
2018-03-06 12:50:00,78.7,78.75,78.68,78.73,20213.0,72.7814,72.8276,72.7629,72.8091,20213.0
2018-03-06 12:55:00,78.73,78.86,78.72,78.75,25165.0,72.8091,72.9293,72.7999,72.8276,25165.0
2018-03-06 13:00:00,78.77,78.83,78.74,78.8,13033.0,72.8461,72.9016,72.8184,72.8738,13033.0
2018-03-06 13:05:00,78.81,78.84,78.72,78.77,16587.0,72.8831,72.9108,72.7999,72.8461,16587.0
2018-03-06 13:10:00,78.74,78.77,78.72,78.75,23857.0,72.8184,72.8461,72.7999,72.8276,23857.0
2018-03-06 13:15:00,78.75,78.79,78.7,78.7,34831.0,72.8276,72.8646,72.7814,72.7814,34831.0
2018-03-06 13:20:00,78.67,78.69,78.64,78.69,12820.0,72.7536,72.7721,72.7259,72.7721,12820.0
2018-03-06 13:25:00,78.69,78.72,78.66,78.69,11451.0,72.7721,72.7999,72.7444,72.7721,11451.0
2018-03-06 13:30:00,78.7,78.8,78.69,78.8,13881.0,72.7814,72.8738,72.7721,72.8738,13881.0
2018-03-06 13:35:00,78.78,78.79,78.67,78.72,9505.0,72.8554,72.8646,72.7536,72.7999,9505.0
2018-03-06 13:40:00,78.73,78.77,78.69,78.74,9646.0,72.8091,72.8461,72.7721,72.8184,9646.0
2018-03-06 13:45:00,78.74,78.78,78.65,78.71,27423.0,72.8184,72.8554,72.7351,72.7906,27423.0
2018-03-06 13:50:00,78.72,78.81,78.72,78.78,12797.0,72.7999,72.8831,72.7999,72.8554,12797.0
2018-03-06 13:55:00,78.77,79.08,78.74,79.06,35663.0,72.8461,73.1328,72.8184,73.1143,35663.0
2018-03-06 14:00:00,79.08,79.12,79.01,79.05,22063.0,73.1328,73.1698,73.0681,73.105,22063.0
2018-03-06 14:05:00,79.05,79.1,78.94,79.09,15728.0,73.105,73.1513,73.0033,73.142,15728.0
2018-03-06 14:10:00,79.11,79.15,79.03,79.07,18091.0,73.1605,73.1975,73.0866,73.1235,18091.0
2018-03-06 14:15:00,79.07,79.07,78.93,78.95,16150.0,73.1235,73.1235,72.9941,73.0126,16150.0
2018-03-06 14:20:00,78.97,79.07,78.95,79.04,9020.0,73.0311,73.1235,73.0126,73.0958,9020.0
2018-03-06 14:25:00,79.05,79.06,78.98,78.98,9327.0,73.105,73.1143,73.0403,73.0403,9327.0
2018-03-06 14:30:00,78.99,79.15,78.97,79.14,16391.0,73.0496,73.1975,73.0311,73.1883,16391.0
2018-03-06 14:35:00,79.12,79.19,79.04,79.19,17007.0,73.1698,73.2345,73.0958,73.2345,17007.0
2018-03-06 14:40:00,79.15,79.27,79.13,79.25,26569.0,73.1975,73.3085,73.179,73.29,26569.0
2018-03-06 14:45:00,79.26,79.34,79.23,79.31,25733.0,73.2993,73.3732,73.2715,73.3455,25733.0
2018-03-06 14:50:00,79.31,79.34,79.17,79.17,22511.0,73.3455,73.3732,73.216,73.216,22511.0
2018-03-06 14:55:00,79.18,79.26,79.12,79.26,27817.0,73.2253,73.2993,73.1698,73.2993,27817.0
2018-03-06 15:00:00,79.25,79.26,79.07,79.08,47694.0,73.29,73.2993,73.1235,73.1328,47694.0
2018-03-06 15:05:00,79.08,79.1,79.01,79.04,41503.0,73.1328,73.1513,73.0681,73.0958,41503.0
2018-03-06 15:10:00,79.05,79.13,79.05,79.07,74287.0,73.105,73.179,73.105,73.1235,74287.0
2018-03-06 15:15:00,79.07,79.11,78.89,79.01,44564.0,73.1235,73.1605,72.9571,73.0681,44564.0
2018-03-06 15:20:00,79.01,79.12,78.94,79.05,53825.0,73.0681,73.1698,73.0033,73.105,53825.0
2018-03-06 15:25:00,79.04,79.31,79.04,79.23,46577.0,73.0958,73.3455,73.0958,73.2715,46577.0
2018-03-06 15:30:00,79.22,79.42,79.21,79.39,53518.0,73.2623,73.4472,73.253,73.4195,53518.0
2018-03-06 15:35:00,79.39,79.56,79.37,79.54,88933.0,73.4195,73.5767,73.401,73.5582,88933.0
2018-03-06 15:40:00,79.52,79.64,79.52,79.61,74878.0,73.5397,73.6507,73.5397,73.6229,74878.0
2018-03-06 15:45:00,79.6,79.78,79.59,79.75,181853.0,73.6137,73.7801,73.6044,73.7524,181853.0
2018-03-06 15:50:00,79.75,80.01,79.75,79.91,243037.0,73.7524,73.9929,73.7524,73.9004,243037.0
2018-03-06 15:55:00,79.9,80.67,79.86,80.5,374153.0,73.8911,74.6032,73.8541,74.446,374153.0
2018-03-07 09:30:00,76.67,77.31,75.16,75.32,373660.0,70.904,71.4959,69.5076,69.6556,373660.0
2018-03-07 09:35:00,75.3,75.88,74.88,75.07,292223.0,69.6371,70.1734,69.2487,69.4244,292223.0
2018-03-07 09:40:00,75.08,75.08,74.08,74.12,280047.0,69.4336,69.4336,68.5088,68.5458,280047.0
2018-03-07 09:45:00,74.17,74.92,73.92,74.16,376772.0,68.592,69.2856,68.3608,68.5828,376772.0
2018-03-07 09:50:00,74.16,74.49,73.76,74.39,265780.0,68.5828,68.888,68.2129,68.7955,265780.0
2018-03-07 09:55:00,74.44,75.63,74.44,75.1,332392.0,68.8417,69.9422,68.8417,69.4521,332392.0
2018-03-07 10:00:00,75.14,75.52,75.08,75.4,156551.0,69.4891,69.8405,69.4336,69.7295,156551.0
2018-03-07 10:05:00,75.37,75.48,74.89,74.99,113885.0,69.7018,69.8035,69.2579,69.3504,113885.0
2018-03-07 10:10:00,74.99,75.56,74.98,75.31,135751.0,69.3504,69.8775,69.3411,69.6463,135751.0
2018-03-07 10:15:00,75.3,76.07,75.27,75.83,167625.0,69.6371,70.3492,69.6093,70.1272,167625.0
2018-03-07 10:20:00,75.79,76.39,75.69,76.39,170472.0,70.0902,70.6451,69.9977,70.6451,170472.0
2018-03-07 10:25:00,76.39,76.48,76.07,76.37,117787.0,70.6451,70.7283,70.3492,70.6266,117787.0
2018-03-07 10:30:00,76.38,76.71,76.24,76.5,122623.0,70.6358,70.941,70.5064,70.7468,122623.0
2018-03-07 10:35:00,76.48,76.99,76.48,76.7,188182.0,70.7283,71.2,70.7283,70.9318,188182.0
2018-03-07 10:40:00,76.71,76.84,76.44,76.48,95034.0,70.941,71.0613,70.6913,70.7283,95034.0
2018-03-07 10:45:00,76.47,76.83,76.39,76.79,117684.0,70.7191,71.052,70.6451,71.015,117684.0
2018-03-07 10:50:00,76.78,76.87,76.5,76.63,60823.0,71.0058,71.089,70.7468,70.867,60823.0
2018-03-07 10:55:00,76.61,76.72,76.43,76.55,60940.0,70.8485,70.9503,70.6821,70.7931,60940.0
2018-03-07 11:00:00,76.56,76.87,76.54,76.64,75013.0,70.8023,71.089,70.7838,70.8763,75013.0
2018-03-07 11:05:00,76.66,76.82,76.51,76.69,45884.0,70.8948,71.0428,70.7561,70.9225,45884.0
2018-03-07 11:10:00,76.65,76.82,76.57,76.75,52967.0,70.8855,71.0428,70.8116,70.978,52967.0
2018-03-07 11:15:00,76.75,76.83,76.56,76.58,45324.0,70.978,71.052,70.8023,70.8208,45324.0
2018-03-07 11:20:00,76.57,76.94,76.57,76.87,78279.0,70.8116,71.1537,70.8116,71.089,78279.0
2018-03-07 11:25:00,76.83,76.9,76.66,76.76,72946.0,71.052,71.1167,70.8948,70.9873,72946.0
2018-03-07 11:30:00,76.75,76.81,76.59,76.68,52797.0,70.978,71.0335,70.8301,70.9133,52797.0
2018-03-07 11:35:00,76.67,76.92,76.65,76.68,49135.0,70.904,71.1352,70.8855,70.9133,49135.0
2018-03-07 11:40:00,76.66,76.77,76.57,76.57,51552.0,70.8948,70.9965,70.8116,70.8116,51552.0
2018-03-07 11:45:00,76.58,76.76,76.52,76.59,51977.0,70.8208,70.9873,70.7653,70.8301,51977.0
2018-03-07 11:50:00,76.6,76.61,76.23,76.26,57932.0,70.8393,70.8485,70.4971,70.5249,57932.0
2018-03-07 11:55:00,76.26,76.41,76.13,76.13,49949.0,70.5249,70.6636,70.4046,70.4046,49949.0
2018-03-07 12:00:00,76.13,76.29,76.07,76.15,57165.0,70.4046,70.5526,70.3492,70.4231,57165.0
2018-03-07 12:05:00,76.13,76.25,76.08,76.17,58483.0,70.4046,70.5156,70.3584,70.4416,58483.0
2018-03-07 12:10:00,76.18,76.32,76.12,76.3,44466.0,70.4509,70.5804,70.3954,70.5619,44466.0
2018-03-07 12:15:00,76.28,76.42,76.25,76.35,69638.0,70.5434,70.6728,70.5156,70.6081,69638.0
2018-03-07 12:20:00,76.34,76.34,76.14,76.2,37072.0,70.5989,70.5989,70.4139,70.4694,37072.0
2018-03-07 12:25:00,76.17,76.25,76.13,76.15,36589.0,70.4416,70.5156,70.4046,70.4231,36589.0
2018-03-07 12:30:00,76.14,76.24,76.1,76.22,36990.0,70.4139,70.5064,70.3769,70.4879,36990.0
2018-03-07 12:35:00,76.19,76.2,75.99,76.05,64509.0,70.4601,70.4694,70.2752,70.3307,64509.0
2018-03-07 12:40:00,76.05,76.1,75.88,75.92,38615.0,70.3307,70.3769,70.1734,70.2104,38615.0
2018-03-07 12:45:00,75.9,75.94,75.78,75.8,98199.0,70.1919,70.2289,70.081,70.0995,98199.0
2018-03-07 12:50:00,75.81,75.92,75.7,75.82,40777.0,70.1087,70.2104,70.007,70.118,40777.0
2018-03-07 12:55:00,75.84,75.84,75.7,75.75,33798.0,70.1365,70.1365,70.007,70.0532,33798.0
2018-03-07 13:00:00,75.73,75.79,75.66,75.72,40243.0,70.0347,70.0902,69.97,70.0255,40243.0
2018-03-07 13:05:00,75.72,75.75,75.45,75.49,55649.0,70.0255,70.0532,69.7758,69.8128,55649.0
2018-03-07 13:10:00,75.48,75.56,75.43,75.43,37892.0,69.8035,69.8775,69.7573,69.7573,37892.0
2018-03-07 13:15:00,75.41,75.43,75.2,75.3,44274.0,69.7388,69.7573,69.5446,69.6371,44274.0
2018-03-07 13:20:00,75.3,75.58,75.26,75.48,30464.0,69.6371,69.896,69.6001,69.8035,30464.0
2018-03-07 13:25:00,75.45,75.54,75.36,75.53,21779.0,69.7758,69.859,69.6926,69.8498,21779.0
2018-03-07 13:30:00,75.5,75.53,75.26,75.34,31987.0,69.822,69.8498,69.6001,69.6741,31987.0
2018-03-07 13:35:00,75.35,75.35,75.09,75.1,26542.0,69.6833,69.6833,69.4429,69.4521,26542.0
2018-03-07 13:40:00,75.12,75.2,75.03,75.19,23651.0,69.4706,69.5446,69.3874,69.5353,23651.0
2018-03-07 13:45:00,75.2,75.51,75.19,75.49,41037.0,69.5446,69.8313,69.5353,69.8128,41037.0
2018-03-07 13:50:00,75.49,75.49,75.23,75.32,33175.0,69.8128,69.8128,69.5723,69.6556,33175.0
2018-03-07 13:55:00,75.3,75.38,75.2,75.36,30622.0,69.6371,69.7111,69.5446,69.6926,30622.0
2018-03-07 14:00:00,75.35,75.41,75.22,75.31,23406.0,69.6833,69.7388,69.5631,69.6463,23406.0
2018-03-07 14:05:00,75.31,75.41,75.26,75.31,27067.0,69.6463,69.7388,69.6001,69.6463,27067.0
2018-03-07 14:10:00,75.32,75.63,75.32,75.51,44542.0,69.6556,69.9422,69.6556,69.8313,44542.0
2018-03-07 14:15:00,75.52,75.56,75.37,75.47,29711.0,69.8405,69.8775,69.7018,69.7943,29711.0
2018-03-07 14:20:00,75.46,75.47,75.2,75.2,49550.0,69.785,69.7943,69.5446,69.5446,49550.0
2018-03-07 14:25:00,75.2,75.28,75.11,75.11,38023.0,69.5446,69.6186,69.4614,69.4614,38023.0
2018-03-07 14:30:00,75.11,75.26,75.09,75.1,51296.0,69.4614,69.6001,69.4429,69.4521,51296.0
2018-03-07 14:35:00,75.1,75.16,75.03,75.06,46369.0,69.4521,69.5076,69.3874,69.4151,46369.0
2018-03-07 14:40:00,75.06,75.17,75.03,75.05,78624.0,69.4151,69.5168,69.3874,69.4059,78624.0
2018-03-07 14:45:00,75.05,75.45,74.98,75.41,76882.0,69.4059,69.7758,69.3411,69.7388,76882.0
2018-03-07 14:50:00,75.4,75.52,75.35,75.51,48812.0,69.7295,69.8405,69.6833,69.8313,48812.0
2018-03-07 14:55:00,75.5,75.72,75.47,75.6,44265.0,69.822,70.0255,69.7943,69.9145,44265.0
2018-03-07 15:00:00,75.61,75.71,75.57,75.65,48955.0,69.9238,70.0162,69.8868,69.9607,48955.0
2018-03-07 15:05:00,75.65,75.71,75.5,75.51,60645.0,69.9607,70.0162,69.822,69.8313,60645.0
2018-03-07 15:10:00,75.5,75.54,75.4,75.42,36971.0,69.822,69.859,69.7295,69.748,36971.0
2018-03-07 15:15:00,75.43,75.58,75.41,75.57,56959.0,69.7573,69.896,69.7388,69.8868,56959.0
2018-03-07 15:20:00,75.58,75.7,75.54,75.7,59100.0,69.896,70.007,69.859,70.007,59100.0
2018-03-07 15:25:00,75.7,75.98,75.68,75.94,94322.0,70.007,70.2659,69.9885,70.2289,94322.0
2018-03-07 15:30:00,75.92,76.23,75.91,76.22,140515.0,70.2104,70.4971,70.2012,70.4879,140515.0
2018-03-07 15:35:00,76.22,76.39,76.02,76.19,98039.0,70.4879,70.6451,70.3029,70.4601,98039.0
2018-03-07 15:40:00,76.16,76.31,76.16,76.26,164714.0,70.4324,70.5711,70.4324,70.5249,164714.0
2018-03-07 15:45:00,76.25,76.31,76.1,76.14,156363.0,70.5156,70.5711,70.3769,70.4139,156363.0
2018-03-07 15:50:00,76.13,76.15,75.48,75.6,320530.0,70.4046,70.4231,69.8035,69.9145,320530.0
2018-03-07 15:55:00,75.6,75.61,75.39,75.4,352165.0,69.9145,69.9238,69.7203,69.7295,352165.0
2018-03-08 09:30:00,75.95,76.93,75.95,76.11,159754.0,70.2382,71.1445,70.2382,70.3862,159754.0
2018-03-08 09:35:00,76.08,76.2,75.85,76.03,70502.0,70.3584,70.4694,70.1457,70.3122,70502.0
2018-03-08 09:40:00,76.02,76.06,75.5,76.06,76889.0,70.3029,70.3399,69.822,70.3399,76889.0
2018-03-08 09:45:00,76.07,76.25,75.97,76.11,39123.0,70.3492,70.5156,70.2567,70.3862,39123.0
2018-03-08 09:50:00,76.08,76.43,76.07,76.28,37349.0,70.3584,70.6821,70.3492,70.5434,37349.0
2018-03-08 09:55:00,76.3,76.41,76.17,76.31,42283.0,70.5619,70.6636,70.4416,70.5711,42283.0
2018-03-08 10:00:00,76.31,76.35,76.13,76.18,61294.0,70.5711,70.6081,70.4046,70.4509,61294.0
2018-03-08 10:05:00,76.18,76.18,75.74,75.77,30964.0,70.4509,70.4509,70.044,70.0717,30964.0
2018-03-08 10:10:00,75.74,75.78,75.62,75.67,23399.0,70.044,70.081,69.933,69.9792,23399.0
2018-03-08 10:15:00,75.67,75.72,75.51,75.69,33493.0,69.9792,70.0255,69.8313,69.9977,33493.0
2018-03-08 10:20:00,75.67,75.72,75.39,75.4,65269.0,69.9792,70.0255,69.7203,69.7295,65269.0
2018-03-08 10:25:00,75.38,75.54,75.37,75.54,22174.0,69.7111,69.859,69.7018,69.859,22174.0
2018-03-08 10:30:00,75.55,75.66,75.51,75.52,29684.0,69.8683,69.97,69.8313,69.8405,29684.0
2018-03-08 10:35:00,75.49,75.52,75.37,75.39,42749.0,69.8128,69.8405,69.7018,69.7203,42749.0
2018-03-08 10:40:00,75.38,75.55,75.37,75.54,24144.0,69.7111,69.8683,69.7018,69.859,24144.0
2018-03-08 10:45:00,75.53,75.54,75.38,75.43,24033.0,69.8498,69.859,69.7111,69.7573,24033.0
2018-03-08 10:50:00,75.45,75.46,75.3,75.35,38828.0,69.7758,69.785,69.6371,69.6833,38828.0
2018-03-08 10:55:00,75.35,75.58,75.33,75.54,21778.0,69.6833,69.896,69.6648,69.859,21778.0
2018-03-08 11:00:00,75.56,75.75,75.52,75.72,21663.0,69.8775,70.0532,69.8405,70.0255,21663.0
2018-03-08 11:05:00,75.72,75.76,75.53,75.54,32938.0,70.0255,70.0625,69.8498,69.859,32938.0
2018-03-08 11:10:00,75.55,75.84,75.55,75.84,20515.0,69.8683,70.1365,69.8683,70.1365,20515.0
2018-03-08 11:15:00,75.87,75.9,75.75,75.77,30062.0,70.1642,70.1919,70.0532,70.0717,30062.0
2018-03-08 11:20:00,75.76,75.84,75.75,75.8,39159.0,70.0625,70.1365,70.0532,70.0995,39159.0
2018-03-08 11:25:00,75.81,75.83,75.76,75.79,35994.0,70.1087,70.1272,70.0625,70.0902,35994.0
2018-03-08 11:30:00,75.8,75.8,75.59,75.68,51462.0,70.0995,70.0995,69.9053,69.9885,51462.0
2018-03-08 11:35:00,75.68,75.71,75.61,75.67,19000.0,69.9885,70.0162,69.9238,69.9792,19000.0
2018-03-08 11:40:00,75.67,75.72,75.53,75.58,34790.0,69.9792,70.0255,69.8498,69.896,34790.0
2018-03-08 11:45:00,75.58,75.63,75.45,75.48,13436.0,69.896,69.9422,69.7758,69.8035,13436.0
2018-03-08 11:50:00,75.48,75.56,75.41,75.52,18234.0,69.8035,69.8775,69.7388,69.8405,18234.0
2018-03-08 11:55:00,75.54,75.66,75.48,75.62,13349.0,69.859,69.97,69.8035,69.933,13349.0
2018-03-08 12:00:00,75.61,75.7,75.58,75.6,16027.0,69.9238,70.007,69.896,69.9145,16027.0
2018-03-08 12:05:00,75.59,75.59,75.48,75.48,18302.0,69.9053,69.9053,69.8035,69.8035,18302.0
2018-03-08 12:10:00,75.49,75.49,75.3,75.33,12750.0,69.8128,69.8128,69.6371,69.6648,12750.0
2018-03-08 12:15:00,75.35,75.4,75.25,75.38,17926.0,69.6833,69.7295,69.5908,69.7111,17926.0
2018-03-08 12:20:00,75.4,75.46,75.28,75.28,19737.0,69.7295,69.785,69.6186,69.6186,19737.0
2018-03-08 12:25:00,75.28,75.37,75.22,75.32,22179.0,69.6186,69.7018,69.5631,69.6556,22179.0
2018-03-08 12:30:00,75.32,75.37,75.25,75.25,18950.0,69.6556,69.7018,69.5908,69.5908,18950.0
2018-03-08 12:35:00,75.25,75.37,75.24,75.3,15937.0,69.5908,69.7018,69.5816,69.6371,15937.0
2018-03-08 12:40:00,75.29,75.34,75.23,75.29,17972.0,69.6278,69.6741,69.5723,69.6278,17972.0
2018-03-08 12:45:00,75.3,75.34,75.26,75.28,18245.0,69.6371,69.6741,69.6001,69.6186,18245.0
2018-03-08 12:50:00,75.28,75.29,75.12,75.12,27375.0,69.6186,69.6278,69.4706,69.4706,27375.0
2018-03-08 12:55:00,75.12,75.26,75.09,75.22,27140.0,69.4706,69.6001,69.4429,69.5631,27140.0
2018-03-08 13:00:00,75.23,75.31,75.2,75.28,30653.0,69.5723,69.6463,69.5446,69.6186,30653.0
2018-03-08 13:05:00,75.28,75.29,75.18,75.19,29472.0,69.6186,69.6278,69.5261,69.5353,29472.0
2018-03-08 13:10:00,75.19,75.2,75.14,75.15,17633.0,69.5353,69.5446,69.4891,69.4983,17633.0
2018-03-08 13:15:00,75.14,75.16,75.07,75.13,17570.0,69.4891,69.5076,69.4244,69.4799,17570.0
2018-03-08 13:20:00,75.13,75.14,74.98,75.01,18612.0,69.4799,69.4891,69.3411,69.3689,18612.0
2018-03-08 13:25:00,75.01,75.06,74.98,75.06,30748.0,69.3689,69.4151,69.3411,69.4151,30748.0
2018-03-08 13:30:00,75.05,75.07,74.99,75.05,20980.0,69.4059,69.4244,69.3504,69.4059,20980.0
2018-03-08 13:35:00,75.03,75.1,74.99,74.99,16236.0,69.3874,69.4521,69.3504,69.3504,16236.0
2018-03-08 13:40:00,75.02,75.07,74.98,74.99,17606.0,69.3781,69.4244,69.3411,69.3504,17606.0
2018-03-08 13:45:00,74.98,75.04,74.91,74.95,25955.0,69.3411,69.3966,69.2764,69.3134,25955.0
2018-03-08 13:50:00,74.95,75.14,74.94,75.12,16373.0,69.3134,69.4891,69.3041,69.4706,16373.0
2018-03-08 13:55:00,75.12,75.2,75.04,75.18,26282.0,69.4706,69.5446,69.3966,69.5261,26282.0
2018-03-08 14:00:00,75.16,75.28,75.14,75.18,25885.0,69.5076,69.6186,69.4891,69.5261,25885.0
2018-03-08 14:05:00,75.18,75.2,75.1,75.15,19086.0,69.5261,69.5446,69.4521,69.4983,19086.0
2018-03-08 14:10:00,75.17,75.19,75.11,75.12,14822.0,69.5168,69.5353,69.4614,69.4706,14822.0
2018-03-08 14:15:00,75.13,75.17,75.12,75.15,10760.0,69.4799,69.5168,69.4706,69.4983,10760.0
2018-03-08 14:20:00,75.16,75.18,75.08,75.09,22616.0,69.5076,69.5261,69.4336,69.4429,22616.0
2018-03-08 14:25:00,75.09,75.11,74.99,75.01,29223.0,69.4429,69.4614,69.3504,69.3689,29223.0
2018-03-08 14:30:00,75.0,75.04,74.92,75.03,35197.0,69.3596,69.3966,69.2856,69.3874,35197.0
2018-03-08 14:35:00,75.02,75.06,74.99,75.02,42948.0,69.3781,69.4151,69.3504,69.3781,42948.0
2018-03-08 14:40:00,75.01,75.03,74.96,75.03,33142.0,69.3689,69.3874,69.3226,69.3874,33142.0
2018-03-08 14:45:00,75.02,75.08,74.97,75.08,41009.0,69.3781,69.4336,69.3319,69.4336,41009.0
2018-03-08 14:50:00,75.1,75.14,75.02,75.03,29245.0,69.4521,69.4891,69.3781,69.3874,29245.0
2018-03-08 14:55:00,75.02,75.05,75.0,75.0,34713.0,69.3781,69.4059,69.3596,69.3596,34713.0
2018-03-08 15:00:00,75.0,75.04,75.0,75.03,42166.0,69.3596,69.3966,69.3596,69.3874,42166.0
2018-03-08 15:05:00,75.04,75.04,75.0,75.01,31535.0,69.3966,69.3966,69.3596,69.3689,31535.0
2018-03-08 15:10:00,75.0,75.05,74.99,75.0,49200.0,69.3596,69.4059,69.3504,69.3596,49200.0
2018-03-08 15:15:00,75.01,75.09,74.99,75.08,67746.0,69.3689,69.4429,69.3504,69.4336,67746.0
2018-03-08 15:20:00,75.08,75.09,75.0,75.02,41711.0,69.4336,69.4429,69.3596,69.3781,41711.0
2018-03-08 15:25:00,75.0,75.01,74.95,75.01,89061.0,69.3596,69.3689,69.3134,69.3689,89061.0
2018-03-08 15:30:00,75.01,75.18,74.94,75.18,39365.0,69.3689,69.5261,69.3041,69.5261,39365.0
2018-03-08 15:35:00,75.18,75.26,75.16,75.18,56753.0,69.5261,69.6001,69.5076,69.5261,56753.0
2018-03-08 15:40:00,75.18,75.24,75.14,75.15,66505.0,69.5261,69.5816,69.4891,69.4983,66505.0
2018-03-08 15:45:00,75.15,75.15,74.97,75.08,95727.0,69.4983,69.4983,69.3319,69.4336,95727.0
2018-03-08 15:50:00,75.08,75.23,75.08,75.09,143777.0,69.4336,69.5723,69.4336,69.4429,143777.0
2018-03-08 15:55:00,75.1,75.25,75.08,75.21,167073.0,69.4521,69.5908,69.4336,69.5538,167073.0
2018-03-09 09:30:00,76.13,76.33,75.54,75.54,75361.0,70.4046,70.5896,69.859,69.859,75361.0
2018-03-09 09:35:00,75.58,75.68,75.22,75.35,43782.0,69.896,69.9885,69.5631,69.6833,43782.0
2018-03-09 09:40:00,75.34,75.74,75.26,75.67,27271.0,69.6741,70.044,69.6001,69.9792,27271.0
2018-03-09 09:45:00,75.7,75.91,75.68,75.89,34852.0,70.007,70.2012,69.9885,70.1827,34852.0
2018-03-09 09:50:00,75.91,76.05,75.9,75.94,45968.0,70.2012,70.3307,70.1919,70.2289,45968.0
2018-03-09 09:55:00,75.92,76.27,75.92,76.24,48772.0,70.2104,70.5341,70.2104,70.5064,48772.0
2018-03-09 10:00:00,76.19,76.41,76.17,76.35,48083.0,70.4601,70.6636,70.4416,70.6081,48083.0
2018-03-09 10:05:00,76.36,76.4,76.27,76.27,30376.0,70.6173,70.6543,70.5341,70.5341,30376.0
2018-03-09 10:10:00,76.28,76.6,76.26,76.6,137416.0,70.5434,70.8393,70.5249,70.8393,137416.0
2018-03-09 10:15:00,76.62,76.8,76.6,76.6,38454.0,70.8578,71.0243,70.8393,70.8393,38454.0
2018-03-09 10:20:00,76.62,76.76,76.52,76.52,30754.0,70.8578,70.9873,70.7653,70.7653,30754.0
2018-03-09 10:25:00,76.54,76.54,76.35,76.47,26487.0,70.7838,70.7838,70.6081,70.7191,26487.0
2018-03-09 10:30:00,76.48,76.53,76.38,76.38,26202.0,70.7283,70.7746,70.6358,70.6358,26202.0
2018-03-09 10:35:00,76.4,76.42,76.18,76.18,31745.0,70.6543,70.6728,70.4509,70.4509,31745.0
2018-03-09 10:40:00,76.2,76.25,76.14,76.14,22770.0,70.4694,70.5156,70.4139,70.4139,22770.0
2018-03-09 10:45:00,76.15,76.18,76.03,76.05,21642.0,70.4231,70.4509,70.3122,70.3307,21642.0
2018-03-09 10:50:00,76.04,76.06,75.81,75.85,25302.0,70.3214,70.3399,70.1087,70.1457,25302.0
2018-03-09 10:55:00,75.86,75.88,75.61,75.69,30698.0,70.155,70.1734,69.9238,69.9977,30698.0
2018-03-09 11:00:00,75.69,75.75,75.66,75.66,15686.0,69.9977,70.0532,69.97,69.97,15686.0
2018-03-09 11:05:00,75.66,75.66,75.55,75.66,26414.0,69.97,69.97,69.8683,69.97,26414.0
2018-03-09 11:10:00,75.63,75.77,75.57,75.76,20781.0,69.9422,70.0717,69.8868,70.0625,20781.0
2018-03-09 11:15:00,75.76,75.92,75.74,75.92,84513.0,70.0625,70.2104,70.044,70.2104,84513.0
2018-03-09 11:20:00,75.94,76.11,75.85,76.1,29671.0,70.2289,70.3862,70.1457,70.3769,29671.0
2018-03-09 11:25:00,76.08,76.11,75.97,76.04,30236.0,70.3584,70.3862,70.2567,70.3214,30236.0
2018-03-09 11:30:00,76.06,76.12,76.03,76.08,34367.0,70.3399,70.3954,70.3122,70.3584,34367.0
2018-03-09 11:35:00,76.08,76.08,75.84,75.92,21270.0,70.3584,70.3584,70.1365,70.2104,21270.0
2018-03-09 11:40:00,75.91,76.11,75.9,75.96,57949.0,70.2012,70.3862,70.1919,70.2474,57949.0
2018-03-09 11:45:00,75.92,75.94,75.82,75.88,16533.0,70.2104,70.2289,70.118,70.1734,16533.0
2018-03-09 11:50:00,75.9,76.04,75.89,75.97,17669.0,70.1919,70.3214,70.1827,70.2567,17669.0
2018-03-09 11:55:00,75.97,75.97,75.73,75.76,27593.0,70.2567,70.2567,70.0347,70.0625,27593.0
2018-03-09 12:00:00,75.78,75.78,75.65,75.69,26485.0,70.081,70.081,69.9607,69.9977,26485.0
2018-03-09 12:05:00,75.68,75.78,75.67,75.76,19657.0,69.9885,70.081,69.9792,70.0625,19657.0
2018-03-09 12:10:00,75.77,75.78,75.63,75.68,40982.0,70.0717,70.081,69.9422,69.9885,40982.0
2018-03-09 12:15:00,75.68,75.8,75.68,75.8,19654.0,69.9885,70.0995,69.9885,70.0995,19654.0
2018-03-09 12:20:00,75.8,75.9,75.8,75.87,31716.0,70.0995,70.1919,70.0995,70.1642,31716.0
2018-03-09 12:25:00,75.86,75.89,75.77,75.89,20033.0,70.155,70.1827,70.0717,70.1827,20033.0
2018-03-09 12:30:00,75.88,75.89,75.77,75.78,20994.0,70.1734,70.1827,70.0717,70.081,20994.0
2018-03-09 12:35:00,75.77,75.87,75.73,75.79,17527.0,70.0717,70.1642,70.0347,70.0902,17527.0
2018-03-09 12:40:00,75.79,75.85,75.77,75.82,17496.0,70.0902,70.1457,70.0717,70.118,17496.0
2018-03-09 12:45:00,75.81,75.99,75.79,75.98,20382.0,70.1087,70.2752,70.0902,70.2659,20382.0
2018-03-09 12:50:00,75.95,76.04,75.93,76.03,17661.0,70.2382,70.3214,70.2197,70.3122,17661.0
2018-03-09 12:55:00,76.03,76.21,76.03,76.21,12732.0,70.3122,70.4786,70.3122,70.4786,12732.0
2018-03-09 13:00:00,76.23,76.27,76.11,76.14,31855.0,70.4971,70.5341,70.3862,70.4139,31855.0
2018-03-09 13:05:00,76.14,76.21,76.13,76.19,14583.0,70.4139,70.4786,70.4046,70.4601,14583.0
2018-03-09 13:10:00,76.18,76.21,76.06,76.14,20375.0,70.4509,70.4786,70.3399,70.4139,20375.0
2018-03-09 13:15:00,76.13,76.2,76.08,76.1,16598.0,70.4046,70.4694,70.3584,70.3769,16598.0
2018-03-09 13:20:00,76.13,76.22,76.09,76.09,21929.0,70.4046,70.4879,70.3677,70.3677,21929.0
2018-03-09 13:25:00,76.12,76.21,76.12,76.17,13363.0,70.3954,70.4786,70.3954,70.4416,13363.0
2018-03-09 13:30:00,76.17,76.2,76.13,76.16,13542.0,70.4416,70.4694,70.4046,70.4324,13542.0
2018-03-09 13:35:00,76.14,76.17,76.12,76.14,13178.0,70.4139,70.4416,70.3954,70.4139,13178.0
2018-03-09 13:40:00,76.14,76.14,76.02,76.05,14053.0,70.4139,70.4139,70.3029,70.3307,14053.0
2018-03-09 13:45:00,76.05,76.08,76.03,76.04,15296.0,70.3307,70.3584,70.3122,70.3214,15296.0
2018-03-09 13:50:00,76.04,76.11,76.01,76.03,20198.0,70.3214,70.3862,70.2937,70.3122,20198.0
2018-03-09 13:55:00,76.01,76.14,76.01,76.12,20976.0,70.2937,70.4139,70.2937,70.3954,20976.0
2018-03-09 14:00:00,76.13,76.21,76.11,76.14,20052.0,70.4046,70.4786,70.3862,70.4139,20052.0
2018-03-09 14:05:00,76.14,76.22,76.12,76.2,39145.0,70.4139,70.4879,70.3954,70.4694,39145.0
2018-03-09 14:10:00,76.2,76.22,76.18,76.2,27628.0,70.4694,70.4879,70.4509,70.4694,27628.0
2018-03-09 14:15:00,76.18,76.22,76.15,76.2,37912.0,70.4509,70.4879,70.4231,70.4694,37912.0
2018-03-09 14:20:00,76.2,76.22,76.17,76.2,23546.0,70.4694,70.4879,70.4416,70.4694,23546.0
2018-03-09 14:25:00,76.2,76.38,76.15,76.38,17757.0,70.4694,70.6358,70.4231,70.6358,17757.0
2018-03-09 14:30:00,76.39,76.47,76.37,76.44,15451.0,70.6451,70.7191,70.6266,70.6913,15451.0
2018-03-09 14:35:00,76.44,76.52,76.44,76.51,16228.0,70.6913,70.7653,70.6913,70.7561,16228.0
2018-03-09 14:40:00,76.51,76.57,76.5,76.51,16638.0,70.7561,70.8116,70.7468,70.7561,16638.0
2018-03-09 14:45:00,76.52,76.62,76.52,76.54,19917.0,70.7653,70.8578,70.7653,70.7838,19917.0
2018-03-09 14:50:00,76.54,76.54,76.44,76.51,20256.0,70.7838,70.7838,70.6913,70.7561,20256.0
2018-03-09 14:55:00,76.49,76.72,76.48,76.72,20469.0,70.7376,70.9503,70.7283,70.9503,20469.0
2018-03-09 15:00:00,76.72,76.82,76.7,76.78,32731.0,70.9503,71.0428,70.9318,71.0058,32731.0
2018-03-09 15:05:00,76.78,76.79,76.63,76.71,26471.0,71.0058,71.015,70.867,70.941,26471.0
2018-03-09 15:10:00,76.71,76.78,76.69,76.75,29142.0,70.941,71.0058,70.9225,70.978,29142.0
2018-03-09 15:15:00,76.74,76.78,76.7,76.75,29603.0,70.9688,71.0058,70.9318,70.978,29603.0
2018-03-09 15:20:00,76.76,76.81,76.71,76.81,25488.0,70.9873,71.0335,70.941,71.0335,25488.0
2018-03-09 15:25:00,76.81,76.9,76.8,76.89,35527.0,71.0335,71.1167,71.0243,71.1075,35527.0
2018-03-09 15:30:00,76.89,76.97,76.88,76.9,41760.0,71.1075,71.1815,71.0982,71.1167,41760.0
2018-03-09 15:35:00,76.9,76.98,76.87,76.94,53743.0,71.1167,71.1907,71.089,71.1537,53743.0
2018-03-09 15:40:00,76.94,76.99,76.92,76.94,54835.0,71.1537,71.2,71.1352,71.1537,54835.0
2018-03-09 15:45:00,76.95,76.97,76.92,76.94,52179.0,71.163,71.1815,71.1352,71.1537,52179.0
2018-03-09 15:50:00,76.94,77.05,76.92,76.97,133666.0,71.1537,71.2555,71.1352,71.1815,133666.0
2018-03-09 15:55:00,76.97,77.04,76.97,77.01,191759.0,71.1815,71.2462,71.1815,71.2185,191759.0
2018-03-12 09:30:00,76.87,77.15,76.78,76.91,53172.0,71.089,71.3479,71.0058,71.126,53172.0
2018-03-12 09:35:00,76.93,77.03,76.49,76.53,38656.0,71.1445,71.237,70.7376,70.7746,38656.0
2018-03-12 09:40:00,76.53,76.82,76.51,76.76,47848.0,70.7746,71.0428,70.7561,70.9873,47848.0
2018-03-12 09:45:00,76.75,77.03,76.75,76.82,33962.0,70.978,71.237,70.978,71.0428,33962.0
2018-03-12 09:50:00,76.85,76.85,76.55,76.68,22941.0,71.0705,71.0705,70.7931,70.9133,22941.0
2018-03-12 09:55:00,76.65,76.73,76.38,76.39,21550.0,70.8855,70.9595,70.6358,70.6451,21550.0
2018-03-12 10:00:00,76.4,76.4,76.24,76.25,31569.0,70.6543,70.6543,70.5064,70.5156,31569.0
2018-03-12 10:05:00,76.24,76.26,76.01,76.16,39837.0,70.5064,70.5249,70.2937,70.4324,39837.0
2018-03-12 10:10:00,76.16,76.39,76.13,76.25,39857.0,70.4324,70.6451,70.4046,70.5156,39857.0
2018-03-12 10:15:00,76.25,76.52,76.2,76.51,33616.0,70.5156,70.7653,70.4694,70.7561,33616.0
2018-03-12 10:20:00,76.52,76.67,76.5,76.67,41408.0,70.7653,70.904,70.7468,70.904,41408.0
2018-03-12 10:25:00,76.67,76.8,76.63,76.77,27883.0,70.904,71.0243,70.867,70.9965,27883.0
2018-03-12 10:30:00,76.77,76.88,76.74,76.84,35198.0,70.9965,71.0982,70.9688,71.0613,35198.0
2018-03-12 10:35:00,76.82,76.86,76.73,76.85,45743.0,71.0428,71.0797,70.9595,71.0705,45743.0
2018-03-12 10:40:00,76.85,76.87,76.75,76.81,38714.0,71.0705,71.089,70.978,71.0335,38714.0
2018-03-12 10:45:00,76.8,76.87,76.68,76.72,33073.0,71.0243,71.089,70.9133,70.9503,33073.0
2018-03-12 10:50:00,76.72,76.82,76.62,76.73,34299.0,70.9503,71.0428,70.8578,70.9595,34299.0
2018-03-12 10:55:00,76.73,76.74,76.67,76.69,23600.0,70.9595,70.9688,70.904,70.9225,23600.0
2018-03-12 11:00:00,76.68,76.83,76.66,76.8,27428.0,70.9133,71.052,70.8948,71.0243,27428.0
2018-03-12 11:05:00,76.81,76.87,76.75,76.75,21167.0,71.0335,71.089,70.978,70.978,21167.0
2018-03-12 11:10:00,76.74,76.77,76.62,76.69,24791.0,70.9688,70.9965,70.8578,70.9225,24791.0
2018-03-12 11:15:00,76.68,76.86,76.67,76.86,20550.0,70.9133,71.0797,70.904,71.0797,20550.0
2018-03-12 11:20:00,76.85,76.85,76.45,76.45,11991.0,71.0705,71.0705,70.7006,70.7006,11991.0
2018-03-12 11:25:00,76.44,76.45,76.28,76.36,17772.0,70.6913,70.7006,70.5434,70.6173,17772.0
2018-03-12 11:30:00,76.39,76.62,76.38,76.59,13334.0,70.6451,70.8578,70.6358,70.8301,13334.0
2018-03-12 11:35:00,76.59,76.59,76.5,76.54,14950.0,70.8301,70.8301,70.7468,70.7838,14950.0
2018-03-12 11:40:00,76.55,76.77,76.55,76.74,23480.0,70.7931,70.9965,70.7931,70.9688,23480.0
2018-03-12 11:45:00,76.72,76.72,76.59,76.69,13920.0,70.9503,70.9503,70.8301,70.9225,13920.0
2018-03-12 11:50:00,76.68,76.81,76.62,76.78,31553.0,70.9133,71.0335,70.8578,71.0058,31553.0
2018-03-12 11:55:00,76.77,76.77,76.68,76.69,12850.0,70.9965,70.9965,70.9133,70.9225,12850.0
2018-03-12 12:00:00,76.69,76.7,76.6,76.61,9958.0,70.9225,70.9318,70.8393,70.8485,9958.0
2018-03-12 12:05:00,76.62,76.63,76.47,76.53,16693.0,70.8578,70.867,70.7191,70.7746,16693.0
2018-03-12 12:10:00,76.53,76.58,76.41,76.58,15359.0,70.7746,70.8208,70.6636,70.8208,15359.0
2018-03-12 12:15:00,76.59,76.75,76.55,76.64,15082.0,70.8301,70.978,70.7931,70.8763,15082.0
2018-03-12 12:20:00,76.61,76.73,76.58,76.71,14337.0,70.8485,70.9595,70.8208,70.941,14337.0
2018-03-12 12:25:00,76.72,76.74,76.49,76.55,11195.0,70.9503,70.9688,70.7376,70.7931,11195.0
2018-03-12 12:30:00,76.49,76.53,76.37,76.46,16339.0,70.7376,70.7746,70.6266,70.7098,16339.0
2018-03-12 12:35:00,76.45,76.49,76.43,76.46,13113.0,70.7006,70.7376,70.6821,70.7098,13113.0
2018-03-12 12:40:00,76.47,76.48,76.42,76.44,9323.0,70.7191,70.7283,70.6728,70.6913,9323.0
2018-03-12 12:45:00,76.45,76.53,76.44,76.52,10964.0,70.7006,70.7746,70.6913,70.7653,10964.0
2018-03-12 12:50:00,76.52,76.52,76.36,76.38,15117.0,70.7653,70.7653,70.6173,70.6358,15117.0
2018-03-12 12:55:00,76.36,76.45,76.36,76.37,11178.0,70.6173,70.7006,70.6173,70.6266,11178.0
2018-03-12 13:00:00,76.39,76.5,76.39,76.47,14417.0,70.6451,70.7468,70.6451,70.7191,14417.0
2018-03-12 13:05:00,76.48,76.49,76.37,76.45,12640.0,70.7283,70.7376,70.6266,70.7006,12640.0
2018-03-12 13:10:00,76.42,76.54,76.38,76.5,12080.0,70.6728,70.7838,70.6358,70.7468,12080.0
2018-03-12 13:15:00,76.49,76.5,76.44,76.47,7520.0,70.7376,70.7468,70.6913,70.7191,7520.0
2018-03-12 13:20:00,76.46,76.51,76.36,76.4,11151.0,70.7098,70.7561,70.6173,70.6543,11151.0
2018-03-12 13:25:00,76.38,76.43,76.3,76.33,9023.0,70.6358,70.6821,70.5619,70.5896,9023.0
2018-03-12 13:30:00,76.32,76.32,76.18,76.27,14382.0,70.5804,70.5804,70.4509,70.5341,14382.0
2018-03-12 13:35:00,76.28,76.38,76.25,76.29,9576.0,70.5434,70.6358,70.5156,70.5526,9576.0
2018-03-12 13:40:00,76.31,76.44,76.3,76.39,12169.0,70.5711,70.6913,70.5619,70.6451,12169.0
2018-03-12 13:45:00,76.41,76.54,76.38,76.48,10008.0,70.6636,70.7838,70.6358,70.7283,10008.0
2018-03-12 13:50:00,76.46,76.51,76.44,76.45,14234.0,70.7098,70.7561,70.6913,70.7006,14234.0
2018-03-12 13:55:00,76.46,76.46,76.35,76.41,10510.0,70.7098,70.7098,70.6081,70.6636,10510.0
2018-03-12 14:00:00,76.37,76.53,76.37,76.5,15329.0,70.6266,70.7746,70.6266,70.7468,15329.0
2018-03-12 14:05:00,76.5,76.55,76.48,76.52,13300.0,70.7468,70.7931,70.7283,70.7653,13300.0
2018-03-12 14:10:00,76.5,76.57,76.43,76.43,15735.0,70.7468,70.8116,70.6821,70.6821,15735.0
2018-03-12 14:15:00,76.45,76.46,76.31,76.31,9227.0,70.7006,70.7098,70.5711,70.5711,9227.0
2018-03-12 14:20:00,76.31,76.39,76.25,76.38,17449.0,70.5711,70.6451,70.5156,70.6358,17449.0
2018-03-12 14:25:00,76.37,76.53,76.37,76.49,11726.0,70.6266,70.7746,70.6266,70.7376,11726.0
2018-03-12 14:30:00,76.48,76.53,76.42,76.45,19768.0,70.7283,70.7746,70.6728,70.7006,19768.0
2018-03-12 14:35:00,76.43,76.44,76.3,76.31,14989.0,70.6821,70.6913,70.5619,70.5711,14989.0
2018-03-12 14:40:00,76.33,76.33,76.22,76.31,13861.0,70.5896,70.5896,70.4879,70.5711,13861.0
2018-03-12 14:45:00,76.32,76.33,76.23,76.24,15850.0,70.5804,70.5896,70.4971,70.5064,15850.0
2018-03-12 14:50:00,76.23,76.36,76.22,76.32,17757.0,70.4971,70.6173,70.4879,70.5804,17757.0
2018-03-12 14:55:00,76.33,76.35,76.26,76.33,14828.0,70.5896,70.6081,70.5249,70.5896,14828.0
2018-03-12 15:00:00,76.32,76.45,76.32,76.43,19229.0,70.5804,70.7006,70.5804,70.6821,19229.0
2018-03-12 15:05:00,76.44,76.61,76.4,76.6,22638.0,70.6913,70.8485,70.6543,70.8393,22638.0
2018-03-12 15:10:00,76.6,76.63,76.5,76.56,17830.0,70.8393,70.867,70.7468,70.8023,17830.0
2018-03-12 15:15:00,76.57,76.65,76.52,76.61,23730.0,70.8116,70.8855,70.7653,70.8485,23730.0
2018-03-12 15:20:00,76.62,76.66,76.55,76.65,20924.0,70.8578,70.8948,70.7931,70.8855,20924.0
2018-03-12 15:25:00,76.66,76.73,76.63,76.73,31731.0,70.8948,70.9595,70.867,70.9595,31731.0
2018-03-12 15:30:00,76.72,76.73,76.66,76.7,24452.0,70.9503,70.9595,70.8948,70.9318,24452.0
2018-03-12 15:35:00,76.7,76.7,76.61,76.61,28163.0,70.9318,70.9318,70.8485,70.8485,28163.0
2018-03-12 15:40:00,76.6,76.65,76.57,76.6,33938.0,70.8393,70.8855,70.8116,70.8393,33938.0
2018-03-12 15:45:00,76.61,76.74,76.6,76.7,41294.0,70.8485,70.9688,70.8393,70.9318,41294.0
2018-03-12 15:50:00,76.7,76.7,76.51,76.54,84294.0,70.9318,70.9318,70.7561,70.7838,84294.0
2018-03-12 15:55:00,76.53,76.58,76.43,76.43,131076.0,70.7746,70.8208,70.6821,70.6821,131076.0
2018-03-13 09:30:00,77.18,77.52,77.09,77.52,63108.0,71.3757,71.6901,71.2924,71.6901,63108.0
2018-03-13 09:35:00,77.59,77.68,76.95,77.3,29467.0,71.7548,71.8381,71.163,71.4867,29467.0
2018-03-13 09:40:00,77.3,77.74,77.3,77.53,24657.0,71.4867,71.8936,71.4867,71.6994,24657.0
2018-03-13 09:45:00,77.54,77.58,77.41,77.46,19060.0,71.7086,71.7456,71.5884,71.6346,19060.0
2018-03-13 09:50:00,77.48,77.57,77.24,77.24,18751.0,71.6531,71.7364,71.4312,71.4312,18751.0
2018-03-13 09:55:00,77.28,77.3,77.06,77.26,37266.0,71.4682,71.4867,71.2647,71.4497,37266.0
2018-03-13 10:00:00,77.23,77.5,77.19,77.46,15752.0,71.4219,71.6716,71.3849,71.6346,15752.0
2018-03-13 10:05:00,77.47,77.65,77.41,77.59,19361.0,71.6439,71.8103,71.5884,71.7548,19361.0
2018-03-13 10:10:00,77.59,77.71,77.53,77.64,30876.0,71.7548,71.8658,71.6994,71.8011,30876.0
2018-03-13 10:15:00,77.66,77.87,77.65,77.78,47838.0,71.8196,72.0138,71.8103,71.9306,47838.0
2018-03-13 10:20:00,77.78,78.03,77.77,77.99,49383.0,71.9306,72.1618,71.9213,72.1248,49383.0
2018-03-13 10:25:00,78.0,78.0,77.86,77.94,19686.0,72.134,72.134,72.0045,72.0785,19686.0
2018-03-13 10:30:00,77.92,78.03,77.91,77.97,22748.0,72.06,72.1618,72.0508,72.1063,22748.0
2018-03-13 10:35:00,77.96,78.01,77.87,77.97,15865.0,72.097,72.1433,72.0138,72.1063,15865.0
2018-03-13 10:40:00,77.99,78.08,77.96,78.07,26315.0,72.1248,72.208,72.097,72.1987,26315.0
2018-03-13 10:45:00,78.07,78.08,77.95,77.98,18080.0,72.1987,72.208,72.0878,72.1155,18080.0
2018-03-13 10:50:00,78.0,78.01,77.89,77.98,17078.0,72.134,72.1433,72.0323,72.1155,17078.0
2018-03-13 10:55:00,77.97,77.98,77.82,77.82,13368.0,72.1063,72.1155,71.9676,71.9676,13368.0
2018-03-13 11:00:00,77.83,78.0,77.77,77.95,16883.0,71.9768,72.134,71.9213,72.0878,16883.0
2018-03-13 11:05:00,77.96,78.02,77.89,77.98,19879.0,72.097,72.1525,72.0323,72.1155,19879.0
2018-03-13 11:10:00,77.93,77.99,77.83,77.83,17251.0,72.0693,72.1248,71.9768,71.9768,17251.0
2018-03-13 11:15:00,77.83,77.93,77.78,77.88,19381.0,71.9768,72.0693,71.9306,72.023,19381.0
2018-03-13 11:20:00,77.89,77.94,77.7,77.72,16320.0,72.0323,72.0785,71.8566,71.8751,16320.0
2018-03-13 11:25:00,77.73,77.8,77.7,77.73,17552.0,71.8843,71.9491,71.8566,71.8843,17552.0
2018-03-13 11:30:00,77.74,77.78,77.67,77.67,12613.0,71.8936,71.9306,71.8288,71.8288,12613.0
2018-03-13 11:35:00,77.67,77.72,77.64,77.7,14826.0,71.8288,71.8751,71.8011,71.8566,14826.0
2018-03-13 11:40:00,77.7,77.76,77.62,77.62,12776.0,71.8566,71.9121,71.7826,71.7826,12776.0
2018-03-13 11:45:00,77.63,77.78,77.63,77.77,14224.0,71.7918,71.9306,71.7918,71.9213,14224.0
2018-03-13 11:50:00,77.77,77.84,77.76,77.77,12442.0,71.9213,71.986,71.9121,71.9213,12442.0
2018-03-13 11:55:00,77.78,77.83,77.74,77.77,12704.0,71.9306,71.9768,71.8936,71.9213,12704.0
2018-03-13 12:00:00,77.79,77.79,77.6,77.61,9599.0,71.9398,71.9398,71.7641,71.7733,9599.0
2018-03-13 12:05:00,77.59,77.66,77.49,77.51,31068.0,71.7548,71.8196,71.6624,71.6809,31068.0
2018-03-13 12:10:00,77.54,77.54,77.33,77.36,15503.0,71.7086,71.7086,71.5144,71.5421,15503.0
2018-03-13 12:15:00,77.37,77.46,77.35,77.43,21078.0,71.5514,71.6346,71.5329,71.6069,21078.0
2018-03-13 12:20:00,77.45,77.46,77.33,77.33,13002.0,71.6254,71.6346,71.5144,71.5144,13002.0
2018-03-13 12:25:00,77.35,77.47,77.34,77.41,12591.0,71.5329,71.6439,71.5236,71.5884,12591.0
2018-03-13 12:30:00,77.42,77.53,77.39,77.45,12640.0,71.5976,71.6994,71.5699,71.6254,12640.0
2018-03-13 12:35:00,77.44,77.56,77.44,77.53,13317.0,71.6161,71.7271,71.6161,71.6994,13317.0
2018-03-13 12:40:00,77.53,77.63,77.51,77.61,11301.0,71.6994,71.7918,71.6809,71.7733,11301.0
2018-03-13 12:45:00,77.63,77.65,77.54,77.55,7000.0,71.7918,71.8103,71.7086,71.7179,7000.0
2018-03-13 12:50:00,77.56,77.63,77.5,77.5,9683.0,71.7271,71.7918,71.6716,71.6716,9683.0
2018-03-13 12:55:00,77.53,77.54,77.43,77.48,10416.0,71.6994,71.7086,71.6069,71.6531,10416.0
2018-03-13 13:00:00,77.5,77.57,77.46,77.54,12721.0,71.6716,71.7364,71.6346,71.7086,12721.0
2018-03-13 13:05:00,77.54,77.56,77.42,77.44,8576.0,71.7086,71.7271,71.5976,71.6161,8576.0
2018-03-13 13:10:00,77.41,77.44,77.35,77.35,5801.0,71.5884,71.6161,71.5329,71.5329,5801.0
2018-03-13 13:15:00,77.35,77.41,77.3,77.38,16950.0,71.5329,71.5884,71.4867,71.5606,16950.0
2018-03-13 13:20:00,77.38,77.38,77.25,77.33,7773.0,71.5606,71.5606,71.4404,71.5144,7773.0
2018-03-13 13:25:00,77.31,77.36,77.28,77.3,7331.0,71.4959,71.5421,71.4682,71.4867,7331.0
2018-03-13 13:30:00,77.29,77.31,77.22,77.25,9923.0,71.4774,71.4959,71.4127,71.4404,9923.0
2018-03-13 13:35:00,77.22,77.27,77.22,77.25,8822.0,71.4127,71.4589,71.4127,71.4404,8822.0
2018-03-13 13:40:00,77.24,77.38,77.19,77.36,22691.0,71.4312,71.5606,71.3849,71.5421,22691.0
2018-03-13 13:45:00,77.38,77.38,77.22,77.28,12836.0,71.5606,71.5606,71.4127,71.4682,12836.0
2018-03-13 13:50:00,77.29,77.38,77.25,77.38,11300.0,71.4774,71.5606,71.4404,71.5606,11300.0
2018-03-13 13:55:00,77.39,77.41,77.28,77.3,10800.0,71.5699,71.5884,71.4682,71.4867,10800.0
2018-03-13 14:00:00,77.27,77.36,77.26,77.35,13610.0,71.4589,71.5421,71.4497,71.5329,13610.0
2018-03-13 14:05:00,77.36,77.39,77.27,77.29,21188.0,71.5421,71.5699,71.4589,71.4774,21188.0
2018-03-13 14:10:00,77.3,77.31,77.17,77.19,12133.0,71.4867,71.4959,71.3664,71.3849,12133.0
2018-03-13 14:15:00,77.21,77.26,77.17,77.24,12906.0,71.4034,71.4497,71.3664,71.4312,12906.0
2018-03-13 14:20:00,77.24,77.29,77.17,77.18,17282.0,71.4312,71.4774,71.3664,71.3757,17282.0
2018-03-13 14:25:00,77.17,77.27,77.16,77.25,11793.0,71.3664,71.4589,71.3572,71.4404,11793.0
2018-03-13 14:30:00,77.26,77.34,77.23,77.32,13069.0,71.4497,71.5236,71.4219,71.5052,13069.0
2018-03-13 14:35:00,77.32,77.34,77.25,77.3,15589.0,71.5052,71.5236,71.4404,71.4867,15589.0
2018-03-13 14:40:00,77.29,77.29,77.12,77.16,13312.0,71.4774,71.4774,71.3202,71.3572,13312.0
2018-03-13 14:45:00,77.17,77.24,77.15,77.18,14900.0,71.3664,71.4312,71.3479,71.3757,14900.0
2018-03-13 14:50:00,77.17,77.2,77.08,77.13,13723.0,71.3664,71.3942,71.2832,71.3294,13723.0
2018-03-13 14:55:00,77.11,77.11,77.01,77.04,18214.0,71.3109,71.3109,71.2185,71.2462,18214.0
2018-03-13 15:00:00,77.05,77.13,77.02,77.04,17787.0,71.2555,71.3294,71.2277,71.2462,17787.0
2018-03-13 15:05:00,77.06,77.09,77.01,77.09,18500.0,71.2647,71.2924,71.2185,71.2924,18500.0
2018-03-13 15:10:00,77.09,77.28,77.05,77.19,31155.0,71.2924,71.4682,71.2555,71.3849,31155.0
2018-03-13 15:15:00,77.16,77.19,77.09,77.13,21915.0,71.3572,71.3849,71.2924,71.3294,21915.0
2018-03-13 15:20:00,77.12,77.13,76.98,77.04,18880.0,71.3202,71.3294,71.1907,71.2462,18880.0
2018-03-13 15:25:00,77.05,77.1,77.03,77.07,23944.0,71.2555,71.3017,71.237,71.274,23944.0
2018-03-13 15:30:00,77.07,77.12,77.07,77.07,26939.0,71.274,71.3202,71.274,71.274,26939.0
2018-03-13 15:35:00,77.07,77.17,77.0,77.02,38926.0,71.274,71.3664,71.2092,71.2277,38926.0
2018-03-13 15:40:00,77.02,77.07,76.98,77.02,35399.0,71.2277,71.274,71.1907,71.2277,35399.0
2018-03-13 15:45:00,77.02,77.04,76.97,76.98,61776.0,71.2277,71.2462,71.1815,71.1907,61776.0
2018-03-13 15:50:00,76.98,76.99,76.72,76.96,112284.0,71.1907,71.2,70.9503,71.1722,112284.0
2018-03-13 15:55:00,76.96,77.1,76.93,77.01,173115.0,71.1722,71.3017,71.1445,71.2185,173115.0
2018-03-14 09:30:00,77.42,77.44,76.82,77.09,60982.0,71.5976,71.6161,71.0428,71.2924,60982.0
2018-03-14 09:35:00,77.09,77.15,76.77,76.91,27176.0,71.2924,71.3479,70.9965,71.126,27176.0
2018-03-14 09:40:00,76.89,77.04,76.71,76.96,22246.0,71.1075,71.2462,70.941,71.1722,22246.0
2018-03-14 09:45:00,76.91,77.0,76.81,76.99,22625.0,71.126,71.2092,71.0335,71.2,22625.0
2018-03-14 09:50:00,76.98,77.18,76.98,77.05,15849.0,71.1907,71.3757,71.1907,71.2555,15849.0
2018-03-14 09:55:00,77.06,77.2,77.05,77.16,20209.0,71.2647,71.3942,71.2555,71.3572,20209.0
2018-03-14 10:00:00,77.16,77.29,77.1,77.25,16286.0,71.3572,71.4774,71.3017,71.4404,16286.0
2018-03-14 10:05:00,77.25,77.29,77.01,77.04,12679.0,71.4404,71.4774,71.2185,71.2462,12679.0
2018-03-14 10:10:00,77.03,77.03,76.81,76.85,19699.0,71.237,71.237,71.0335,71.0705,19699.0
2018-03-14 10:15:00,76.85,76.89,76.68,76.77,10743.0,71.0705,71.1075,70.9133,70.9965,10743.0
2018-03-14 10:20:00,76.77,76.91,76.75,76.89,13221.0,70.9965,71.126,70.978,71.1075,13221.0
2018-03-14 10:25:00,76.87,76.97,76.75,76.85,28447.0,71.089,71.1815,70.978,71.0705,28447.0
2018-03-14 10:30:00,76.85,76.97,76.8,76.93,18700.0,71.0705,71.1815,71.0243,71.1445,18700.0
2018-03-14 10:35:00,76.94,76.99,76.76,76.86,26663.0,71.1537,71.2,70.9873,71.0797,26663.0
2018-03-14 10:40:00,76.86,76.89,76.78,76.85,32662.0,71.0797,71.1075,71.0058,71.0705,32662.0
2018-03-14 10:45:00,76.87,76.93,76.82,76.88,12821.0,71.089,71.1445,71.0428,71.0982,12821.0
2018-03-14 10:50:00,76.89,76.94,76.84,76.91,15350.0,71.1075,71.1537,71.0613,71.126,15350.0
2018-03-14 10:55:00,76.9,76.96,76.84,76.96,13454.0,71.1167,71.1722,71.0613,71.1722,13454.0
2018-03-14 11:00:00,76.97,77.03,76.89,76.89,11785.0,71.1815,71.237,71.1075,71.1075,11785.0
2018-03-14 11:05:00,76.9,77.0,76.89,76.96,16037.0,71.1167,71.2092,71.1075,71.1722,16037.0
2018-03-14 11:10:00,76.99,76.99,76.79,76.83,14242.0,71.2,71.2,71.015,71.052,14242.0
2018-03-14 11:15:00,76.8,77.0,76.79,77.0,21299.0,71.0243,71.2092,71.015,71.2092,21299.0
2018-03-14 11:20:00,76.99,76.99,76.91,76.95,11594.0,71.2,71.2,71.126,71.163,11594.0
2018-03-14 11:25:00,76.95,76.95,76.76,76.78,23051.0,71.163,71.163,70.9873,71.0058,23051.0
2018-03-14 11:30:00,76.77,76.91,76.77,76.87,22671.0,70.9965,71.126,70.9965,71.089,22671.0
2018-03-14 11:35:00,76.86,76.9,76.74,76.82,54547.0,71.0797,71.1167,70.9688,71.0428,54547.0
2018-03-14 11:40:00,76.83,76.87,76.7,76.7,25506.0,71.052,71.089,70.9318,70.9318,25506.0
2018-03-14 11:45:00,76.72,76.88,76.69,76.87,40927.0,70.9503,71.0982,70.9225,71.089,40927.0
2018-03-14 11:50:00,76.87,76.96,76.83,76.87,24751.0,71.089,71.1722,71.052,71.089,24751.0
2018-03-14 11:55:00,76.88,76.96,76.85,76.91,18323.0,71.0982,71.1722,71.0705,71.126,18323.0
2018-03-14 12:00:00,76.91,76.99,76.88,76.91,22299.0,71.126,71.2,71.0982,71.126,22299.0
2018-03-14 12:05:00,76.89,77.02,76.87,76.87,22680.0,71.1075,71.2277,71.089,71.089,22680.0
2018-03-14 12:10:00,76.87,77.07,76.87,77.07,19574.0,71.089,71.274,71.089,71.274,19574.0
2018-03-14 12:15:00,77.07,77.18,77.05,77.16,24470.0,71.274,71.3757,71.2555,71.3572,24470.0
2018-03-14 12:20:00,77.15,77.22,77.06,77.22,13598.0,71.3479,71.4127,71.2647,71.4127,13598.0
2018-03-14 12:25:00,77.2,77.26,77.18,77.25,17237.0,71.3942,71.4497,71.3757,71.4404,17237.0
2018-03-14 12:30:00,77.27,77.3,77.21,77.25,13773.0,71.4589,71.4867,71.4034,71.4404,13773.0
2018-03-14 12:35:00,77.26,77.38,77.25,77.34,17689.0,71.4497,71.5606,71.4404,71.5236,17689.0
2018-03-14 12:40:00,77.34,77.45,77.33,77.45,18238.0,71.5236,71.6254,71.5144,71.6254,18238.0
2018-03-14 12:45:00,77.45,77.58,77.4,77.42,27648.0,71.6254,71.7456,71.5791,71.5976,27648.0
2018-03-14 12:50:00,77.42,77.42,77.27,77.4,17381.0,71.5976,71.5976,71.4589,71.5791,17381.0
2018-03-14 12:55:00,77.39,77.39,77.32,77.39,13100.0,71.5699,71.5699,71.5052,71.5699,13100.0
2018-03-14 13:00:00,77.4,77.42,77.16,77.21,13017.0,71.5791,71.5976,71.3572,71.4034,13017.0
2018-03-14 13:05:00,77.2,77.31,77.18,77.21,15023.0,71.3942,71.4959,71.3757,71.4034,15023.0
2018-03-14 13:10:00,77.21,77.24,77.16,77.2,6090.0,71.4034,71.4312,71.3572,71.3942,6090.0
2018-03-14 13:15:00,77.19,77.19,77.09,77.12,10874.0,71.3849,71.3849,71.2924,71.3202,10874.0
2018-03-14 13:20:00,77.12,77.14,77.07,77.14,12677.0,71.3202,71.3387,71.274,71.3387,12677.0
2018-03-14 13:25:00,77.13,77.18,77.03,77.07,8557.0,71.3294,71.3757,71.237,71.274,8557.0
2018-03-14 13:30:00,77.08,77.26,77.04,77.25,10565.0,71.2832,71.4497,71.2462,71.4404,10565.0
2018-03-14 13:35:00,77.26,77.37,77.26,77.35,7870.0,71.4497,71.5514,71.4497,71.5329,7870.0
2018-03-14 13:40:00,77.34,77.37,77.29,77.33,8782.0,71.5236,71.5514,71.4774,71.5144,8782.0
2018-03-14 13:45:00,77.35,77.5,77.35,77.45,14927.0,71.5329,71.6716,71.5329,71.6254,14927.0
2018-03-14 13:50:00,77.44,77.53,77.41,77.5,8831.0,71.6161,71.6994,71.5884,71.6716,8831.0
2018-03-14 13:55:00,77.48,77.53,77.39,77.42,15509.0,71.6531,71.6994,71.5699,71.5976,15509.0
2018-03-14 14:00:00,77.42,77.44,77.26,77.29,14602.0,71.5976,71.6161,71.4497,71.4774,14602.0
2018-03-14 14:05:00,77.3,77.3,77.19,77.2,13925.0,71.4867,71.4867,71.3849,71.3942,13925.0
2018-03-14 14:10:00,77.18,77.2,77.12,77.12,11653.0,71.3757,71.3942,71.3202,71.3202,11653.0
2018-03-14 14:15:00,77.13,77.16,77.04,77.08,10352.0,71.3294,71.3572,71.2462,71.2832,10352.0
2018-03-14 14:20:00,77.08,77.16,77.04,77.05,12000.0,71.2832,71.3572,71.2462,71.2555,12000.0
2018-03-14 14:25:00,77.07,77.12,77.02,77.12,17545.0,71.274,71.3202,71.2277,71.3202,17545.0
2018-03-14 14:30:00,77.11,77.15,77.09,77.12,13711.0,71.3109,71.3479,71.2924,71.3202,13711.0
2018-03-14 14:35:00,77.11,77.15,76.88,76.89,21478.0,71.3109,71.3479,71.0982,71.1075,21478.0
2018-03-14 14:40:00,76.88,76.92,76.73,76.74,15696.0,71.0982,71.1352,70.9595,70.9688,15696.0
2018-03-14 14:45:00,76.75,76.87,76.72,76.83,20210.0,70.978,71.089,70.9503,71.052,20210.0
2018-03-14 14:50:00,76.83,76.93,76.82,76.87,19913.0,71.052,71.1445,71.0428,71.089,19913.0
2018-03-14 14:55:00,76.88,77.02,76.85,77.02,20940.0,71.0982,71.2277,71.0705,71.2277,20940.0
2018-03-14 15:00:00,77.01,77.03,76.94,77.02,23468.0,71.2185,71.237,71.1537,71.2277,23468.0
2018-03-14 15:05:00,77.03,77.07,76.95,76.98,23597.0,71.237,71.274,71.163,71.1907,23597.0
2018-03-14 15:10:00,76.98,76.98,76.87,76.98,39380.0,71.1907,71.1907,71.089,71.1907,39380.0
2018-03-14 15:15:00,76.98,77.14,76.97,77.1,31488.0,71.1907,71.3387,71.1815,71.3017,31488.0
2018-03-14 15:20:00,77.11,77.29,77.06,77.27,30152.0,71.3109,71.4774,71.2647,71.4589,30152.0
2018-03-14 15:25:00,77.26,77.32,77.23,77.31,37014.0,71.4497,71.5052,71.4219,71.4959,37014.0
2018-03-14 15:30:00,77.32,77.38,77.25,77.26,43785.0,71.5052,71.5606,71.4404,71.4497,43785.0
2018-03-14 15:35:00,77.26,77.32,77.22,77.24,43646.0,71.4497,71.5052,71.4127,71.4312,43646.0
2018-03-14 15:40:00,77.23,77.29,77.17,77.24,48652.0,71.4219,71.4774,71.3664,71.4312,48652.0
2018-03-14 15:45:00,77.23,77.35,77.21,77.22,52779.0,71.4219,71.5329,71.4034,71.4127,52779.0
2018-03-14 15:50:00,77.21,77.23,77.07,77.16,66651.0,71.4034,71.4219,71.274,71.3572,66651.0
2018-03-14 15:55:00,77.15,77.2,77.09,77.17,135781.0,71.3479,71.3942,71.2924,71.3664,135781.0
2018-03-15 09:30:00,77.22,77.35,76.75,77.08,53701.0,71.4127,71.5329,70.978,71.2832,53701.0
2018-03-15 09:35:00,77.13,77.29,76.85,76.9,31742.0,71.3294,71.4774,71.0705,71.1167,31742.0
2018-03-15 09:40:00,76.88,77.04,76.69,76.72,31911.0,71.0982,71.2462,70.9225,70.9503,31911.0
2018-03-15 09:45:00,76.7,76.85,76.5,76.7,47345.0,70.9318,71.0705,70.7468,70.9318,47345.0
2018-03-15 09:50:00,76.7,76.86,76.66,76.71,26283.0,70.9318,71.0797,70.8948,70.941,26283.0
2018-03-15 09:55:00,76.72,76.9,76.66,76.79,26150.0,70.9503,71.1167,70.8948,71.015,26150.0
2018-03-15 10:00:00,76.76,76.81,76.64,76.81,52721.0,70.9873,71.0335,70.8763,71.0335,52721.0
2018-03-15 10:05:00,76.84,76.95,76.79,76.95,27156.0,71.0613,71.163,71.015,71.163,27156.0
2018-03-15 10:10:00,76.95,77.07,76.86,76.86,16900.0,71.163,71.274,71.0797,71.0797,16900.0
2018-03-15 10:15:00,76.86,76.89,76.68,76.7,22616.0,71.0797,71.1075,70.9133,70.9318,22616.0
2018-03-15 10:20:00,76.7,76.75,76.59,76.64,28445.0,70.9318,70.978,70.8301,70.8763,28445.0
2018-03-15 10:25:00,76.64,76.7,76.53,76.68,23551.0,70.8763,70.9318,70.7746,70.9133,23551.0
2018-03-15 10:30:00,76.69,76.82,76.66,76.82,16641.0,70.9225,71.0428,70.8948,71.0428,16641.0
2018-03-15 10:35:00,76.82,76.87,76.75,76.84,17639.0,71.0428,71.089,70.978,71.0613,17639.0
2018-03-15 10:40:00,76.84,76.85,76.69,76.73,13998.0,71.0613,71.0705,70.9225,70.9595,13998.0
2018-03-15 10:45:00,76.72,76.92,76.67,76.91,18754.0,70.9503,71.1352,70.904,71.126,18754.0
2018-03-15 10:50:00,76.9,76.95,76.86,76.91,14396.0,71.1167,71.163,71.0797,71.126,14396.0
2018-03-15 10:55:00,76.9,77.13,76.89,77.06,19446.0,71.1167,71.3294,71.1075,71.2647,19446.0
2018-03-15 11:00:00,77.05,77.24,77.04,77.19,18200.0,71.2555,71.4312,71.2462,71.3849,18200.0
2018-03-15 11:05:00,77.17,77.17,77.07,77.08,12082.0,71.3664,71.3664,71.274,71.2832,12082.0
2018-03-15 11:10:00,77.1,77.25,77.1,77.25,19044.0,71.3017,71.4404,71.3017,71.4404,19044.0
2018-03-15 11:15:00,77.26,77.29,77.22,77.25,20462.0,71.4497,71.4774,71.4127,71.4404,20462.0
2018-03-15 11:20:00,77.24,77.24,77.15,77.22,16564.0,71.4312,71.4312,71.3479,71.4127,16564.0
2018-03-15 11:25:00,77.22,77.44,77.2,77.26,16750.0,71.4127,71.6161,71.3942,71.4497,16750.0
2018-03-15 11:30:00,77.26,77.32,77.18,77.27,15922.0,71.4497,71.5052,71.3757,71.4589,15922.0
2018-03-15 11:35:00,77.26,77.41,77.25,77.41,11391.0,71.4497,71.5884,71.4404,71.5884,11391.0
2018-03-15 11:40:00,77.41,77.53,77.39,77.5,20160.0,71.5884,71.6994,71.5699,71.6716,20160.0
2018-03-15 11:45:00,77.49,77.55,77.45,77.47,17902.0,71.6624,71.7179,71.6254,71.6439,17902.0
2018-03-15 11:50:00,77.47,77.47,77.34,77.34,13588.0,71.6439,71.6439,71.5236,71.5236,13588.0
2018-03-15 11:55:00,77.33,77.39,77.22,77.25,23708.0,71.5144,71.5699,71.4127,71.4404,23708.0
2018-03-15 12:00:00,77.23,77.23,77.11,77.13,14651.0,71.4219,71.4219,71.3109,71.3294,14651.0
2018-03-15 12:05:00,77.15,77.18,77.04,77.04,15977.0,71.3479,71.3757,71.2462,71.2462,15977.0
2018-03-15 12:10:00,77.05,77.06,76.93,76.93,14917.0,71.2555,71.2647,71.1445,71.1445,14917.0
2018-03-15 12:15:00,76.94,77.12,76.93,77.08,12709.0,71.1537,71.3202,71.1445,71.2832,12709.0
2018-03-15 12:20:00,77.08,77.09,76.96,77.01,16079.0,71.2832,71.2924,71.1722,71.2185,16079.0
2018-03-15 12:25:00,77.02,77.07,76.99,77.01,25774.0,71.2277,71.274,71.2,71.2185,25774.0
2018-03-15 12:30:00,77.03,77.1,76.99,77.07,36200.0,71.237,71.3017,71.2,71.274,36200.0
2018-03-15 12:35:00,77.08,77.09,77.01,77.03,18047.0,71.2832,71.2924,71.2185,71.237,18047.0
2018-03-15 12:40:00,77.03,77.1,77.0,77.1,21739.0,71.237,71.3017,71.2092,71.3017,21739.0
2018-03-15 12:45:00,77.1,77.18,77.05,77.16,40421.0,71.3017,71.3757,71.2555,71.3572,40421.0
2018-03-15 12:50:00,77.16,77.25,77.11,77.11,12747.0,71.3572,71.4404,71.3109,71.3109,12747.0
2018-03-15 12:55:00,77.07,77.17,77.07,77.09,23740.0,71.274,71.3664,71.274,71.2924,23740.0
2018-03-15 13:00:00,77.09,77.2,77.08,77.14,16775.0,71.2924,71.3942,71.2832,71.3387,16775.0
2018-03-15 13:05:00,77.15,77.15,77.08,77.08,10060.0,71.3479,71.3479,71.2832,71.2832,10060.0
2018-03-15 13:10:00,77.09,77.15,77.07,77.09,15130.0,71.2924,71.3479,71.274,71.2924,15130.0
2018-03-15 13:15:00,77.07,77.12,77.07,77.11,24400.0,71.274,71.3202,71.274,71.3109,24400.0
2018-03-15 13:20:00,77.11,77.15,77.07,77.1,17817.0,71.3109,71.3479,71.274,71.3017,17817.0
2018-03-15 13:25:00,77.11,77.17,77.09,77.15,12200.0,71.3109,71.3664,71.2924,71.3479,12200.0
2018-03-15 13:30:00,77.14,77.16,77.13,77.14,12907.0,71.3387,71.3572,71.3294,71.3387,12907.0
2018-03-15 13:35:00,77.13,77.18,77.13,77.18,12200.0,71.3294,71.3757,71.3294,71.3757,12200.0
2018-03-15 13:40:00,77.17,77.18,77.11,77.15,12920.0,71.3664,71.3757,71.3109,71.3479,12920.0
2018-03-15 13:45:00,77.15,77.19,77.1,77.14,23978.0,71.3479,71.3849,71.3017,71.3387,23978.0
2018-03-15 13:50:00,77.16,77.17,77.12,77.15,18300.0,71.3572,71.3664,71.3202,71.3479,18300.0
2018-03-15 13:55:00,77.14,77.15,77.07,77.07,43871.0,71.3387,71.3479,71.274,71.274,43871.0
2018-03-15 14:00:00,77.06,77.06,76.9,76.95,20528.0,71.2647,71.2647,71.1167,71.163,20528.0
2018-03-15 14:05:00,76.95,77.15,76.95,77.14,31005.0,71.163,71.3479,71.163,71.3387,31005.0
2018-03-15 14:10:00,77.14,77.16,77.05,77.09,58741.0,71.3387,71.3572,71.2555,71.2924,58741.0
2018-03-15 14:15:00,77.09,77.17,77.08,77.12,22758.0,71.2924,71.3664,71.2832,71.3202,22758.0
2018-03-15 14:20:00,77.13,77.16,77.07,77.08,31945.0,71.3294,71.3572,71.274,71.2832,31945.0
2018-03-15 14:25:00,77.08,77.21,77.07,77.13,89281.0,71.2832,71.4034,71.274,71.3294,89281.0
2018-03-15 14:30:00,77.14,77.23,77.12,77.13,24908.0,71.3387,71.4219,71.3202,71.3294,24908.0
2018-03-15 14:35:00,77.13,77.15,77.09,77.12,16359.0,71.3294,71.3479,71.2924,71.3202,16359.0
2018-03-15 14:40:00,77.12,77.13,77.01,77.01,24427.0,71.3202,71.3294,71.2185,71.2185,24427.0
2018-03-15 14:45:00,76.97,76.99,76.87,76.89,9950.0,71.1815,71.2,71.089,71.1075,9950.0
2018-03-15 14:50:00,76.9,76.91,76.82,76.83,18903.0,71.1167,71.126,71.0428,71.052,18903.0
2018-03-15 14:55:00,76.83,76.84,76.73,76.76,28980.0,71.052,71.0613,70.9595,70.9873,28980.0
2018-03-15 15:00:00,76.78,76.78,76.69,76.73,20382.0,71.0058,71.0058,70.9225,70.9595,20382.0
2018-03-15 15:05:00,76.72,76.74,76.67,76.74,16669.0,70.9503,70.9688,70.904,70.9688,16669.0
2018-03-15 15:10:00,76.74,76.74,76.67,76.73,26234.0,70.9688,70.9688,70.904,70.9595,26234.0
2018-03-15 15:15:00,76.73,76.79,76.73,76.78,35348.0,70.9595,71.015,70.9595,71.0058,35348.0
2018-03-15 15:20:00,76.78,76.92,76.76,76.9,33164.0,71.0058,71.1352,70.9873,71.1167,33164.0
2018-03-15 15:25:00,76.89,76.89,76.86,76.88,16728.0,71.1075,71.1075,71.0797,71.0982,16728.0
2018-03-15 15:30:00,76.86,77.0,76.86,76.93,36490.0,71.0797,71.2092,71.0797,71.1445,36490.0
2018-03-15 15:35:00,76.94,76.99,76.9,76.91,34676.0,71.1537,71.2,71.1167,71.126,34676.0
2018-03-15 15:40:00,76.92,76.92,76.83,76.91,44888.0,71.1352,71.1352,71.052,71.126,44888.0
2018-03-15 15:45:00,76.91,77.01,76.91,76.98,32258.0,71.126,71.2185,71.126,71.1907,32258.0
2018-03-15 15:50:00,76.97,76.97,76.83,76.9,70892.0,71.1815,71.1815,71.052,71.1167,70892.0
2018-03-15 15:55:00,76.9,76.92,76.82,76.82,119682.0,71.1167,71.1352,71.0428,71.0428,119682.0
2018-03-16 09:30:00,76.77,77.08,76.38,76.48,349547.0,71.2046,71.4922,70.8429,70.9357,349547.0
2018-03-16 09:35:00,76.49,76.95,76.49,76.81,14226.0,70.9449,71.3716,70.9449,71.2417,14226.0
2018-03-16 09:40:00,76.81,77.22,76.81,77.16,15153.0,71.2417,71.622,71.2417,71.5664,15153.0
2018-03-16 09:45:00,77.13,77.35,77.09,77.34,16039.0,71.5386,71.7426,71.5015,71.7333,16039.0
2018-03-16 09:50:00,77.34,77.35,76.92,76.96,19030.0,71.7333,71.7426,71.3438,71.3809,19030.0
2018-03-16 09:55:00,76.98,77.05,76.8,76.86,15375.0,71.3994,71.4644,71.2325,71.2881,15375.0
2018-03-16 10:00:00,76.81,76.88,76.69,76.74,29984.0,71.2417,71.3067,71.1304,71.1768,29984.0
2018-03-16 10:05:00,76.77,76.81,76.72,76.75,20833.0,71.2046,71.2417,71.1583,71.1861,20833.0
2018-03-16 10:10:00,76.76,76.96,76.76,76.89,19162.0,71.1954,71.3809,71.1954,71.3159,19162.0
2018-03-16 10:15:00,76.9,77.11,76.84,77.02,36225.0,71.3252,71.52,71.2696,71.4365,36225.0
2018-03-16 10:20:00,77.01,77.21,77.0,77.09,13420.0,71.4272,71.6128,71.418,71.5015,13420.0
2018-03-16 10:25:00,77.07,77.08,76.98,76.98,14190.0,71.4829,71.4922,71.3994,71.3994,14190.0
2018-03-16 10:30:00,77.0,77.12,76.98,77.07,13598.0,71.418,71.5293,71.3994,71.4829,13598.0
2018-03-16 10:35:00,77.05,77.2,77.04,77.12,15000.0,71.4644,71.6035,71.4551,71.5293,15000.0
2018-03-16 10:40:00,77.1,77.1,76.89,76.89,15373.0,71.5107,71.5107,71.3159,71.3159,15373.0
2018-03-16 10:45:00,76.87,76.95,76.85,76.92,17197.0,71.2974,71.3716,71.2788,71.3438,17197.0
2018-03-16 10:50:00,76.92,76.94,76.86,76.91,19325.0,71.3438,71.3623,71.2881,71.3345,19325.0
2018-03-16 10:55:00,76.9,77.1,76.89,77.05,24609.0,71.3252,71.5107,71.3159,71.4644,24609.0
2018-03-16 11:00:00,77.02,77.11,76.99,77.11,12112.0,71.4365,71.52,71.4087,71.52,12112.0
2018-03-16 11:05:00,77.13,77.13,77.0,77.06,10200.0,71.5386,71.5386,71.418,71.4736,10200.0
2018-03-16 11:10:00,77.03,77.21,77.03,77.18,10827.0,71.4458,71.6128,71.4458,71.5849,10827.0
2018-03-16 11:15:00,77.18,77.2,77.03,77.06,17030.0,71.5849,71.6035,71.4458,71.4736,17030.0
2018-03-16 11:20:00,77.06,77.12,77.0,77.09,10500.0,71.4736,71.5293,71.418,71.5015,10500.0
2018-03-16 11:25:00,77.09,77.27,77.08,77.16,18018.0,71.5015,71.6684,71.4922,71.5664,18018.0
2018-03-16 11:30:00,77.18,77.37,77.17,77.34,15718.0,71.5849,71.7612,71.5757,71.7333,15718.0
2018-03-16 11:35:00,77.34,77.43,77.33,77.36,13831.0,71.7333,71.8168,71.7241,71.7519,13831.0
2018-03-16 11:40:00,77.37,77.49,77.33,77.45,24631.0,71.7612,71.8725,71.7241,71.8354,24631.0
2018-03-16 11:45:00,77.47,77.47,77.4,77.4,5700.0,71.8539,71.8539,71.789,71.789,5700.0
2018-03-16 11:50:00,77.36,77.36,77.2,77.25,18300.0,71.7519,71.7519,71.6035,71.6499,18300.0
2018-03-16 11:55:00,77.23,77.27,77.05,77.05,11337.0,71.6313,71.6684,71.4644,71.4644,11337.0
2018-03-16 12:00:00,77.05,77.16,77.05,77.07,26561.0,71.4644,71.5664,71.4644,71.4829,26561.0
2018-03-16 12:05:00,77.09,77.15,77.0,77.07,20447.0,71.5015,71.5571,71.418,71.4829,20447.0
2018-03-16 12:10:00,77.07,77.11,77.0,77.09,18465.0,71.4829,71.52,71.418,71.5015,18465.0
2018-03-16 12:15:00,77.12,77.12,76.98,77.0,16816.0,71.5293,71.5293,71.3994,71.418,16816.0
2018-03-16 12:20:00,77.0,77.03,76.9,76.98,18328.0,71.418,71.4458,71.3252,71.3994,18328.0
2018-03-16 12:25:00,76.98,77.11,76.97,77.06,18723.0,71.3994,71.52,71.3901,71.4736,18723.0
2018-03-16 12:30:00,77.06,77.1,77.04,77.09,27954.0,71.4736,71.5107,71.4551,71.5015,27954.0
2018-03-16 12:35:00,77.08,77.09,76.92,76.92,9599.0,71.4922,71.5015,71.3438,71.3438,9599.0
2018-03-16 12:40:00,76.92,76.96,76.81,76.96,25561.0,71.3438,71.3809,71.2417,71.3809,25561.0
2018-03-16 12:45:00,76.97,77.0,76.92,76.98,11726.0,71.3901,71.418,71.3438,71.3994,11726.0
2018-03-16 12:50:00,76.98,77.0,76.83,76.83,17566.0,71.3994,71.418,71.2603,71.2603,17566.0
2018-03-16 12:55:00,76.8,76.8,76.69,76.77,30028.0,71.2325,71.2325,71.1304,71.2046,30028.0
2018-03-16 13:00:00,76.77,76.87,76.75,76.83,17339.0,71.2046,71.2974,71.1861,71.2603,17339.0
2018-03-16 13:05:00,76.85,76.87,76.68,76.7,18380.0,71.2788,71.2974,71.1212,71.1397,18380.0
2018-03-16 13:10:00,76.7,76.72,76.58,76.66,20200.0,71.1397,71.1583,71.0284,71.1026,20200.0
2018-03-16 13:15:00,76.66,76.81,76.65,76.78,12350.0,71.1026,71.2417,71.0933,71.2139,12350.0
2018-03-16 13:20:00,76.78,76.78,76.73,76.77,18115.0,71.2139,71.2139,71.1675,71.2046,18115.0
2018-03-16 13:25:00,76.78,76.83,76.69,76.72,29442.0,71.2139,71.2603,71.1304,71.1583,29442.0
2018-03-16 13:30:00,76.69,76.73,76.65,76.68,11031.0,71.1304,71.1675,71.0933,71.1212,11031.0
2018-03-16 13:35:00,76.67,76.69,76.55,76.55,12988.0,71.1119,71.1304,71.0006,71.0006,12988.0
2018-03-16 13:40:00,76.56,76.57,76.43,76.53,34821.0,71.0099,71.0191,70.8893,70.982,34821.0
2018-03-16 13:45:00,76.53,76.55,76.4,76.4,28494.0,70.982,71.0006,70.8615,70.8615,28494.0
2018-03-16 13:50:00,76.41,76.46,76.29,76.33,15962.0,70.8707,70.9171,70.7594,70.7965,15962.0
2018-03-16 13:55:00,76.33,76.42,76.28,76.41,14539.0,70.7965,70.88,70.7502,70.8707,14539.0
2018-03-16 14:00:00,76.42,76.45,76.38,76.4,14629.0,70.88,70.9078,70.8429,70.8615,14629.0
2018-03-16 14:05:00,76.41,76.42,76.33,76.36,12483.0,70.8707,70.88,70.7965,70.8244,12483.0
2018-03-16 14:10:00,76.35,76.36,76.28,76.31,14312.0,70.8151,70.8244,70.7502,70.778,14312.0
2018-03-16 14:15:00,76.31,76.33,76.26,76.3,20207.0,70.778,70.7965,70.7316,70.7687,20207.0
2018-03-16 14:20:00,76.3,76.41,76.27,76.41,25460.0,70.7687,70.8707,70.7409,70.8707,25460.0
2018-03-16 14:25:00,76.42,76.7,76.42,76.66,35930.0,70.88,71.1397,70.88,71.1026,35930.0
2018-03-16 14:30:00,76.65,76.72,76.6,76.63,25300.0,71.0933,71.1583,71.047,71.0748,25300.0
2018-03-16 14:35:00,76.62,76.71,76.61,76.62,27509.0,71.0655,71.149,71.0562,71.0655,27509.0
2018-03-16 14:40:00,76.64,76.68,76.6,76.67,14150.0,71.0841,71.1212,71.047,71.1119,14150.0
2018-03-16 14:45:00,76.66,76.66,76.58,76.61,12741.0,71.1026,71.1026,71.0284,71.0562,12741.0
2018-03-16 14:50:00,76.6,76.75,76.57,76.72,22259.0,71.047,71.1861,71.0191,71.1583,22259.0
2018-03-16 14:55:00,76.71,76.76,76.68,76.73,16759.0,71.149,71.1954,71.1212,71.1675,16759.0
2018-03-16 15:00:00,76.7,76.83,76.7,76.71,15589.0,71.1397,71.2603,71.1397,71.149,15589.0
2018-03-16 15:05:00,76.72,76.79,76.68,76.77,24661.0,71.1583,71.2232,71.1212,71.2046,24661.0
2018-03-16 15:10:00,76.74,76.78,76.68,76.7,13236.0,71.1768,71.2139,71.1212,71.1397,13236.0
2018-03-16 15:15:00,76.69,76.7,76.58,76.67,20924.0,71.1304,71.1397,71.0284,71.1119,20924.0
2018-03-16 15:20:00,76.65,76.71,76.62,76.71,16566.0,71.0933,71.149,71.0655,71.149,16566.0
2018-03-16 15:25:00,76.72,76.78,76.68,76.75,22977.0,71.1583,71.2139,71.1212,71.1861,22977.0
2018-03-16 15:30:00,76.76,76.79,76.67,76.7,26692.0,71.1954,71.2232,71.1119,71.1397,26692.0
2018-03-16 15:35:00,76.71,76.73,76.68,76.72,25556.0,71.149,71.1675,71.1212,71.1583,25556.0
2018-03-16 15:40:00,76.72,76.74,76.67,76.73,35916.0,71.1583,71.1768,71.1119,71.1675,35916.0
2018-03-16 15:45:00,76.74,76.78,76.66,76.68,44669.0,71.1768,71.2139,71.1026,71.1212,44669.0
2018-03-16 15:50:00,76.68,76.88,76.68,76.86,140241.0,71.1212,71.3067,71.1212,71.2881,140241.0
2018-03-16 15:55:00,76.86,76.95,76.73,76.75,300031.0,71.2881,71.3716,71.1675,71.1861,300031.0
2018-03-19 09:30:00,76.58,76.96,76.5,76.96,36825.0,71.0284,71.3809,70.9542,71.3809,36825.0
2018-03-19 09:35:00,76.97,77.2,76.95,77.15,12946.0,71.3901,71.6035,71.3716,71.5571,12946.0
2018-03-19 09:40:00,77.14,77.14,76.83,76.92,19737.0,71.5478,71.5478,71.2603,71.3438,19737.0
2018-03-19 09:45:00,76.92,77.19,76.89,77.06,15244.0,71.3438,71.5942,71.3159,71.4736,15244.0
2018-03-19 09:50:00,77.09,77.19,77.07,77.14,19343.0,71.5015,71.5942,71.4829,71.5478,19343.0
2018-03-19 09:55:00,77.17,77.44,77.15,77.4,24010.0,71.5757,71.8261,71.5571,71.789,24010.0
2018-03-19 10:00:00,77.39,77.4,76.99,77.0,39675.0,71.7797,71.789,71.4087,71.418,39675.0
2018-03-19 10:05:00,77.01,77.09,76.96,76.97,37579.0,71.4272,71.5015,71.3809,71.3901,37579.0
2018-03-19 10:10:00,76.96,77.04,76.8,76.85,49714.0,71.3809,71.4551,71.2325,71.2788,49714.0
2018-03-19 10:15:00,76.87,77.05,76.87,77.05,34028.0,71.2974,71.4644,71.2974,71.4644,34028.0
2018-03-19 10:20:00,77.07,77.24,77.03,77.15,22075.0,71.4829,71.6406,71.4458,71.5571,22075.0
2018-03-19 10:25:00,77.13,77.23,77.06,77.18,12132.0,71.5386,71.6313,71.4736,71.5849,12132.0
2018-03-19 10:30:00,77.22,77.39,77.2,77.35,18106.0,71.622,71.7797,71.6035,71.7426,18106.0
2018-03-19 10:35:00,77.35,77.38,77.25,77.3,14595.0,71.7426,71.7704,71.6499,71.6962,14595.0
2018-03-19 10:40:00,77.3,77.38,77.26,77.28,22236.0,71.6962,71.7704,71.6591,71.6777,22236.0
2018-03-19 10:45:00,77.28,77.42,77.25,77.42,19419.0,71.6777,71.8075,71.6499,71.8075,19419.0
2018-03-19 10:50:00,77.42,77.52,77.37,77.37,27489.0,71.8075,71.9003,71.7612,71.7612,27489.0
2018-03-19 10:55:00,77.35,77.38,77.22,77.35,12968.0,71.7426,71.7704,71.622,71.7426,12968.0
2018-03-19 11:00:00,77.31,77.38,77.3,77.36,16871.0,71.7055,71.7704,71.6962,71.7519,16871.0
2018-03-19 11:05:00,77.35,77.49,77.34,77.45,19997.0,71.7426,71.8725,71.7333,71.8354,19997.0
2018-03-19 11:10:00,77.45,77.47,77.34,77.38,13300.0,71.8354,71.8539,71.7333,71.7704,13300.0
2018-03-19 11:15:00,77.36,77.47,77.33,77.42,17317.0,71.7519,71.8539,71.7241,71.8075,17317.0
2018-03-19 11:20:00,77.45,77.45,77.34,77.35,10969.0,71.8354,71.8354,71.7333,71.7426,10969.0
2018-03-19 11:25:00,77.34,77.57,77.33,77.54,30817.0,71.7333,71.9467,71.7241,71.9188,30817.0
2018-03-19 11:30:00,77.54,77.54,77.4,77.45,9250.0,71.9188,71.9188,71.789,71.8354,9250.0
2018-03-19 11:35:00,77.4,77.43,77.34,77.42,11174.0,71.789,71.8168,71.7333,71.8075,11174.0
2018-03-19 11:40:00,77.41,77.47,77.35,77.46,24264.0,71.7983,71.8539,71.7426,71.8446,24264.0
2018-03-19 11:45:00,77.45,77.49,77.41,77.46,13227.0,71.8354,71.8725,71.7983,71.8446,13227.0
2018-03-19 11:50:00,77.46,77.66,77.43,77.63,29675.0,71.8446,72.0301,71.8168,72.0023,29675.0
2018-03-19 11:55:00,77.63,77.66,77.28,77.37,32433.0,72.0023,72.0301,71.6777,71.7612,32433.0
2018-03-19 12:00:00,77.37,77.37,77.2,77.3,29149.0,71.7612,71.7612,71.6035,71.6962,29149.0
2018-03-19 12:05:00,77.33,77.44,77.27,77.27,13442.0,71.7241,71.8261,71.6684,71.6684,13442.0
2018-03-19 12:10:00,77.27,77.27,77.09,77.12,19286.0,71.6684,71.6684,71.5015,71.5293,19286.0
2018-03-19 12:15:00,77.11,77.21,77.09,77.21,17932.0,71.52,71.6128,71.5015,71.6128,17932.0
2018-03-19 12:20:00,77.19,77.25,77.13,77.17,13526.0,71.5942,71.6499,71.5386,71.5757,13526.0
2018-03-19 12:25:00,77.16,77.23,77.12,77.2,14100.0,71.5664,71.6313,71.5293,71.6035,14100.0
2018-03-19 12:30:00,77.23,77.23,77.02,77.02,27615.0,71.6313,71.6313,71.4365,71.4365,27615.0
2018-03-19 12:35:00,77.04,77.08,76.95,76.97,16875.0,71.4551,71.4922,71.3716,71.3901,16875.0
2018-03-19 12:40:00,76.95,76.99,76.88,76.88,18733.0,71.3716,71.4087,71.3067,71.3067,18733.0
2018-03-19 12:45:00,76.86,76.88,76.75,76.85,15899.0,71.2881,71.3067,71.1861,71.2788,15899.0
2018-03-19 12:50:00,76.85,76.91,76.82,76.85,8640.0,71.2788,71.3345,71.251,71.2788,8640.0
2018-03-19 12:55:00,76.84,76.94,76.83,76.91,11660.0,71.2696,71.3623,71.2603,71.3345,11660.0
2018-03-19 13:00:00,76.9,76.94,76.77,76.8,15737.0,71.3252,71.3623,71.2046,71.2325,15737.0
2018-03-19 13:05:00,76.8,76.85,76.59,76.61,20277.0,71.2325,71.2788,71.0377,71.0562,20277.0
2018-03-19 13:10:00,76.63,76.67,76.53,76.67,12854.0,71.0748,71.1119,70.982,71.1119,12854.0
2018-03-19 13:15:00,76.67,76.7,76.62,76.69,11690.0,71.1119,71.1397,71.0655,71.1304,11690.0
2018-03-19 13:20:00,76.69,76.69,76.59,76.66,14408.0,71.1304,71.1304,71.0377,71.1026,14408.0
2018-03-19 13:25:00,76.66,76.68,76.54,76.62,25449.0,71.1026,71.1212,70.9913,71.0655,25449.0
2018-03-19 13:30:00,76.62,76.78,76.6,76.72,30335.0,71.0655,71.2139,71.047,71.1583,30335.0
2018-03-19 13:35:00,76.71,76.83,76.68,76.82,13360.0,71.149,71.2603,71.1212,71.251,13360.0
2018-03-19 13:40:00,76.83,76.91,76.81,76.85,13930.0,71.2603,71.3345,71.2417,71.2788,13930.0
2018-03-19 13:45:00,76.88,76.93,76.81,76.88,15324.0,71.3067,71.353,71.2417,71.3067,15324.0
2018-03-19 13:50:00,76.88,76.89,76.8,76.83,18117.0,71.3067,71.3159,71.2325,71.2603,18117.0
2018-03-19 13:55:00,76.83,76.93,76.79,76.92,13373.0,71.2603,71.353,71.2232,71.3438,13373.0
2018-03-19 14:00:00,76.9,77.01,76.9,76.92,11235.0,71.3252,71.4272,71.3252,71.3438,11235.0
2018-03-19 14:05:00,76.92,76.95,76.87,76.92,10924.0,71.3438,71.3716,71.2974,71.3438,10924.0
2018-03-19 14:10:00,76.93,77.03,76.93,77.01,19472.0,71.353,71.4458,71.353,71.4272,19472.0
2018-03-19 14:15:00,77.01,77.04,76.96,77.01,19415.0,71.4272,71.4551,71.3809,71.4272,19415.0
2018-03-19 14:20:00,77.0,77.03,76.92,76.92,40096.0,71.418,71.4458,71.3438,71.3438,40096.0
2018-03-19 14:25:00,76.92,76.93,76.83,76.86,11901.0,71.3438,71.353,71.2603,71.2881,11901.0
2018-03-19 14:30:00,76.84,76.87,76.63,76.68,22449.0,71.2696,71.2974,71.0748,71.1212,22449.0
2018-03-19 14:35:00,76.69,76.74,76.56,76.62,16193.0,71.1304,71.1768,71.0099,71.0655,16193.0
2018-03-19 14:40:00,76.6,76.66,76.5,76.65,21230.0,71.047,71.1026,70.9542,71.0933,21230.0
2018-03-19 14:45:00,76.66,76.69,76.58,76.66,21750.0,71.1026,71.1304,71.0284,71.1026,21750.0
2018-03-19 14:50:00,76.64,76.76,76.6,76.73,12207.0,71.0841,71.1954,71.047,71.1675,12207.0
2018-03-19 14:55:00,76.75,76.9,76.73,76.85,14459.0,71.1861,71.3252,71.1675,71.2788,14459.0
2018-03-19 15:00:00,76.86,76.87,76.76,76.82,22335.0,71.2881,71.2974,71.1954,71.251,22335.0
2018-03-19 15:05:00,76.82,76.85,76.71,76.76,29654.0,71.251,71.2788,71.149,71.1954,29654.0
2018-03-19 15:10:00,76.75,76.84,76.73,76.8,16050.0,71.1861,71.2696,71.1675,71.2325,16050.0
2018-03-19 15:15:00,76.81,77.01,76.76,77.0,28962.0,71.2417,71.4272,71.1954,71.418,28962.0
2018-03-19 15:20:00,77.01,77.05,76.96,76.97,46184.0,71.4272,71.4644,71.3809,71.3901,46184.0
2018-03-19 15:25:00,76.99,77.01,76.88,76.94,26276.0,71.4087,71.4272,71.3067,71.3623,26276.0
2018-03-19 15:30:00,76.95,76.97,76.87,76.88,34941.0,71.3716,71.3901,71.2974,71.3067,34941.0
2018-03-19 15:35:00,76.87,76.87,76.72,76.85,41575.0,71.2974,71.2974,71.1583,71.2788,41575.0
2018-03-19 15:40:00,76.84,76.97,76.8,76.89,45599.0,71.2696,71.3901,71.2325,71.3159,45599.0
2018-03-19 15:45:00,76.89,77.05,76.89,76.98,49721.0,71.3159,71.4644,71.3159,71.3994,49721.0
2018-03-19 15:50:00,76.98,77.05,76.8,77.03,110121.0,71.3994,71.4644,71.2325,71.4458,110121.0
2018-03-19 15:55:00,77.03,77.27,77.03,77.05,190418.0,71.4458,71.6684,71.4458,71.4644,190418.0
2018-03-20 09:30:00,77.35,77.52,76.9,77.17,44339.0,71.7426,71.9003,71.3252,71.5757,44339.0
2018-03-20 09:35:00,77.11,77.2,76.98,77.04,11396.0,71.52,71.6035,71.3994,71.4551,11396.0
2018-03-20 09:40:00,77.04,77.13,76.93,77.11,12745.0,71.4551,71.5386,71.353,71.52,12745.0
2018-03-20 09:45:00,77.11,77.15,76.91,76.98,16634.0,71.52,71.5571,71.3345,71.3994,16634.0
2018-03-20 09:50:00,76.97,77.05,76.89,76.98,15047.0,71.3901,71.4644,71.3159,71.3994,15047.0
2018-03-20 09:55:00,76.93,77.05,76.83,77.03,25022.0,71.353,71.4644,71.2603,71.4458,25022.0
2018-03-20 10:00:00,77.02,77.18,76.97,77.18,18549.0,71.4365,71.5849,71.3901,71.5849,18549.0
2018-03-20 10:05:00,77.18,77.18,77.04,77.04,16860.0,71.5849,71.5849,71.4551,71.4551,16860.0
2018-03-20 10:10:00,77.05,77.07,76.93,77.05,23378.0,71.4644,71.4829,71.353,71.4644,23378.0
2018-03-20 10:15:00,77.05,77.09,77.01,77.09,10125.0,71.4644,71.5015,71.4272,71.5015,10125.0
2018-03-20 10:20:00,77.09,77.17,77.03,77.12,13387.0,71.5015,71.5757,71.4458,71.5293,13387.0
2018-03-20 10:25:00,77.13,77.13,76.96,76.99,9528.0,71.5386,71.5386,71.3809,71.4087,9528.0
2018-03-20 10:30:00,77.0,77.04,76.88,76.97,18211.0,71.418,71.4551,71.3067,71.3901,18211.0
2018-03-20 10:35:00,76.95,77.04,76.93,76.96,60752.0,71.3716,71.4551,71.353,71.3809,60752.0
2018-03-20 10:40:00,76.94,77.03,76.91,77.0,28159.0,71.3623,71.4458,71.3345,71.418,28159.0
2018-03-20 10:45:00,76.99,77.04,76.97,76.97,22917.0,71.4087,71.4551,71.3901,71.3901,22917.0
2018-03-20 10:50:00,76.99,77.2,76.99,77.15,12716.0,71.4087,71.6035,71.4087,71.5571,12716.0
2018-03-20 10:55:00,77.13,77.16,77.06,77.16,10105.0,71.5386,71.5664,71.4736,71.5664,10105.0
2018-03-20 11:00:00,77.15,77.19,76.99,77.03,12517.0,71.5571,71.5942,71.4087,71.4458,12517.0
2018-03-20 11:05:00,77.04,77.15,77.0,77.03,14050.0,71.4551,71.5571,71.418,71.4458,14050.0
2018-03-20 11:10:00,77.05,77.18,77.05,77.08,26082.0,71.4644,71.5849,71.4644,71.4922,26082.0
2018-03-20 11:15:00,77.07,77.29,77.03,77.19,32507.0,71.4829,71.687,71.4458,71.5942,32507.0
2018-03-20 11:20:00,77.2,77.32,77.2,77.24,13988.0,71.6035,71.7148,71.6035,71.6406,13988.0
2018-03-20 11:25:00,77.23,77.27,77.18,77.18,12566.0,71.6313,71.6684,71.5849,71.5849,12566.0
2018-03-20 11:30:00,77.18,77.28,77.18,77.21,16208.0,71.5849,71.6777,71.5849,71.6128,16208.0
2018-03-20 11:35:00,77.22,77.34,77.22,77.34,21652.0,71.622,71.7333,71.622,71.7333,21652.0
2018-03-20 11:40:00,77.34,77.37,77.16,77.19,33226.0,71.7333,71.7612,71.5664,71.5942,33226.0
2018-03-20 11:45:00,77.19,77.22,77.14,77.18,10085.0,71.5942,71.622,71.5478,71.5849,10085.0
2018-03-20 11:50:00,77.18,77.3,77.18,77.19,20061.0,71.5849,71.6962,71.5849,71.5942,20061.0
2018-03-20 11:55:00,77.19,77.25,77.11,77.25,10105.0,71.5942,71.6499,71.52,71.6499,10105.0
2018-03-20 12:00:00,77.26,77.27,77.02,77.06,18028.0,71.6591,71.6684,71.4365,71.4736,18028.0
2018-03-20 12:05:00,77.06,77.1,77.05,77.06,6461.0,71.4736,71.5107,71.4644,71.4736,6461.0
2018-03-20 12:10:00,77.05,77.25,77.03,77.24,11661.0,71.4644,71.6499,71.4458,71.6406,11661.0
2018-03-20 12:15:00,77.23,77.25,77.14,77.15,11185.0,71.6313,71.6499,71.5478,71.5571,11185.0
2018-03-20 12:20:00,77.14,77.25,77.1,77.25,17066.0,71.5478,71.6499,71.5107,71.6499,17066.0
2018-03-20 12:25:00,77.25,77.26,77.19,77.24,13777.0,71.6499,71.6591,71.5942,71.6406,13777.0
2018-03-20 12:30:00,77.24,77.38,77.22,77.33,32734.0,71.6406,71.7704,71.622,71.7241,32734.0
2018-03-20 12:35:00,77.35,77.42,77.31,77.31,8500.0,71.7426,71.8075,71.7055,71.7055,8500.0
2018-03-20 12:40:00,77.31,77.32,77.26,77.26,7533.0,71.7055,71.7148,71.6591,71.6591,7533.0
2018-03-20 12:45:00,77.25,77.41,77.2,77.38,15944.0,71.6499,71.7983,71.6035,71.7704,15944.0
2018-03-20 12:50:00,77.38,77.38,77.28,77.28,8532.0,71.7704,71.7704,71.6777,71.6777,8532.0
2018-03-20 12:55:00,77.27,77.27,77.19,77.22,14273.0,71.6684,71.6684,71.5942,71.622,14273.0
2018-03-20 13:00:00,77.22,77.27,77.21,77.27,9116.0,71.622,71.6684,71.6128,71.6684,9116.0
2018-03-20 13:05:00,77.29,77.39,77.22,77.39,27084.0,71.687,71.7797,71.622,71.7797,27084.0
2018-03-20 13:10:00,77.39,77.42,77.28,77.37,26821.0,71.7797,71.8075,71.6777,71.7612,26821.0
2018-03-20 13:15:00,77.36,77.38,77.28,77.33,24338.0,71.7519,71.7704,71.6777,71.7241,24338.0
2018-03-20 13:20:00,77.33,77.41,77.32,77.34,12191.0,71.7241,71.7983,71.7148,71.7333,12191.0
2018-03-20 13:25:00,77.32,77.37,77.28,77.3,8636.0,71.7148,71.7612,71.6777,71.6962,8636.0
2018-03-20 13:30:00,77.3,77.34,77.25,77.34,11791.0,71.6962,71.7333,71.6499,71.7333,11791.0
2018-03-20 13:35:00,77.32,77.35,77.29,77.33,5331.0,71.7148,71.7426,71.687,71.7241,5331.0
2018-03-20 13:40:00,77.32,77.39,77.28,77.31,8632.0,71.7148,71.7797,71.6777,71.7055,8632.0
2018-03-20 13:45:00,77.31,77.34,77.25,77.32,5500.0,71.7055,71.7333,71.6499,71.7148,5500.0
2018-03-20 13:50:00,77.32,77.34,77.28,77.33,10449.0,71.7148,71.7333,71.6777,71.7241,10449.0
2018-03-20 13:55:00,77.32,77.36,77.25,77.27,6214.0,71.7148,71.7519,71.6499,71.6684,6214.0
2018-03-20 14:00:00,77.22,77.34,77.22,77.31,7721.0,71.622,71.7333,71.622,71.7055,7721.0
2018-03-20 14:05:00,77.3,77.34,77.25,77.25,4393.0,71.6962,71.7333,71.6499,71.6499,4393.0
2018-03-20 14:10:00,77.26,77.31,77.23,77.28,8624.0,71.6591,71.7055,71.6313,71.6777,8624.0
2018-03-20 14:15:00,77.3,77.39,77.3,77.36,20943.0,71.6962,71.7797,71.6962,71.7519,20943.0
2018-03-20 14:20:00,77.37,77.47,77.36,77.44,12500.0,71.7612,71.8539,71.7519,71.8261,12500.0
2018-03-20 14:25:00,77.44,77.48,77.4,77.48,8773.0,71.8261,71.8632,71.789,71.8632,8773.0
2018-03-20 14:30:00,77.48,77.5,77.39,77.42,13517.0,71.8632,71.8817,71.7797,71.8075,13517.0
2018-03-20 14:35:00,77.43,77.53,77.43,77.53,8047.0,71.8168,71.9096,71.8168,71.9096,8047.0
2018-03-20 14:40:00,77.53,77.64,77.51,77.64,11902.0,71.9096,72.0116,71.891,72.0116,11902.0
2018-03-20 14:45:00,77.63,77.64,77.56,77.57,8374.0,72.0023,72.0116,71.9374,71.9467,8374.0
2018-03-20 14:50:00,77.57,77.59,77.55,77.58,9041.0,71.9467,71.9652,71.9281,71.9559,9041.0
2018-03-20 14:55:00,77.59,77.66,77.54,77.59,11914.0,71.9652,72.0301,71.9188,71.9652,11914.0
2018-03-20 15:00:00,77.62,77.63,77.58,77.6,9203.0,71.993,72.0023,71.9559,71.9745,9203.0
2018-03-20 15:05:00,77.61,77.64,77.55,77.59,11888.0,71.9838,72.0116,71.9281,71.9652,11888.0
2018-03-20 15:10:00,77.59,77.63,77.55,77.63,11638.0,71.9652,72.0023,71.9281,72.0023,11638.0
2018-03-20 15:15:00,77.62,77.64,77.57,77.58,14148.0,71.993,72.0116,71.9467,71.9559,14148.0
2018-03-20 15:20:00,77.57,77.63,77.51,77.52,12970.0,71.9467,72.0023,71.891,71.9003,12970.0
2018-03-20 15:25:00,77.51,77.56,77.51,77.53,17725.0,71.891,71.9374,71.891,71.9096,17725.0
2018-03-20 15:30:00,77.53,77.54,77.47,77.54,22912.0,71.9096,71.9188,71.8539,71.9188,22912.0
2018-03-20 15:35:00,77.55,77.55,77.39,77.43,26349.0,71.9281,71.9281,71.7797,71.8168,26349.0
2018-03-20 15:40:00,77.43,77.51,77.42,77.44,24647.0,71.8168,71.891,71.8075,71.8261,24647.0
2018-03-20 15:45:00,77.44,77.49,77.38,77.48,29255.0,71.8261,71.8725,71.7704,71.8632,29255.0
2018-03-20 15:50:00,77.46,77.46,77.3,77.31,88346.0,71.8446,71.8446,71.6962,71.7055,88346.0
2018-03-20 15:55:00,77.31,77.34,77.27,77.31,156530.0,71.7055,71.7333,71.6684,71.7055,156530.0
2018-03-21 09:30:00,77.11,77.55,77.03,77.42,37013.0,71.52,71.9281,71.4458,71.8075,37013.0
2018-03-21 09:35:00,77.44,77.94,77.43,77.91,24302.0,71.8261,72.2898,71.8168,72.262,24302.0
2018-03-21 09:40:00,77.92,77.97,77.67,77.73,16534.0,72.2713,72.3177,72.0394,72.0951,16534.0
2018-03-21 09:45:00,77.62,77.96,77.55,77.89,20471.0,71.993,72.3084,71.9281,72.2435,20471.0
2018-03-21 09:50:00,77.86,77.86,77.64,77.69,10722.0,72.2156,72.2156,72.0116,72.058,10722.0
2018-03-21 09:55:00,77.69,77.71,77.5,77.6,31026.0,72.058,72.0765,71.8817,71.9745,31026.0
2018-03-21 10:00:00,77.61,77.73,77.53,77.72,15774.0,71.9838,72.0951,71.9096,72.0858,15774.0
2018-03-21 10:05:00,77.72,77.74,77.62,77.74,22554.0,72.0858,72.1043,71.993,72.1043,22554.0
2018-03-21 10:10:00,77.74,77.89,77.74,77.83,16385.0,72.1043,72.2435,72.1043,72.1878,16385.0
2018-03-21 10:15:00,77.85,77.92,77.83,77.84,14480.0,72.2064,72.2713,72.1878,72.1971,14480.0
2018-03-21 10:20:00,77.84,77.92,77.82,77.9,11929.0,72.1971,72.2713,72.1785,72.2527,11929.0
2018-03-21 10:25:00,77.9,77.98,77.85,77.87,10902.0,72.2527,72.3269,72.2064,72.2249,10902.0
2018-03-21 10:30:00,77.87,77.91,77.79,77.84,11948.0,72.2249,72.262,72.1507,72.1971,11948.0
2018-03-21 10:35:00,77.85,77.89,77.74,77.76,17317.0,72.2064,72.2435,72.1043,72.1229,17317.0
2018-03-21 10:40:00,77.79,78.08,77.78,78.08,19200.0,72.1507,72.4197,72.1414,72.4197,19200.0
2018-03-21 10:45:00,78.08,78.08,77.93,78.03,9100.0,72.4197,72.4197,72.2806,72.3733,9100.0
2018-03-21 10:50:00,78.01,78.02,77.85,77.9,11030.0,72.3548,72.364,72.2064,72.2527,11030.0
2018-03-21 10:55:00,77.9,77.98,77.84,77.91,17243.0,72.2527,72.3269,72.1971,72.262,17243.0
2018-03-21 11:00:00,77.88,78.01,77.87,78.01,13513.0,72.2342,72.3548,72.2249,72.3548,13513.0
2018-03-21 11:05:00,78.03,78.1,78.01,78.03,12066.0,72.3733,72.4382,72.3548,72.3733,12066.0
2018-03-21 11:10:00,78.03,78.14,78.03,78.07,13357.0,72.3733,72.4753,72.3733,72.4104,13357.0
2018-03-21 11:15:00,78.08,78.14,78.07,78.11,15948.0,72.4197,72.4753,72.4104,72.4475,15948.0
2018-03-21 11:20:00,78.11,78.27,78.06,78.22,19657.0,72.4475,72.5959,72.4011,72.5495,19657.0
2018-03-21 11:25:00,78.23,78.3,78.2,78.27,9307.0,72.5588,72.6237,72.531,72.5959,9307.0
2018-03-21 11:30:00,78.28,78.36,78.27,78.36,21136.0,72.6052,72.6794,72.5959,72.6794,21136.0
2018-03-21 11:35:00,78.37,78.53,78.37,78.5,54387.0,72.6887,72.8371,72.6887,72.8092,54387.0
2018-03-21 11:40:00,78.48,78.55,78.44,78.55,34736.0,72.7907,72.8556,72.7536,72.8556,34736.0
2018-03-21 11:45:00,78.54,78.54,78.48,78.53,14604.0,72.8463,72.8463,72.7907,72.8371,14604.0
2018-03-21 11:50:00,78.53,78.66,78.52,78.65,11100.0,72.8371,72.9576,72.8278,72.9484,11100.0
2018-03-21 11:55:00,78.65,78.71,78.59,78.61,10090.0,72.9484,73.004,72.8927,72.9113,10090.0
2018-03-21 12:00:00,78.61,78.64,78.57,78.6,10021.0,72.9113,72.9391,72.8742,72.902,10021.0
2018-03-21 12:05:00,78.59,78.6,78.51,78.56,9196.0,72.8927,72.902,72.8185,72.8649,9196.0
2018-03-21 12:10:00,78.55,78.56,78.49,78.5,20993.0,72.8556,72.8649,72.8,72.8092,20993.0
2018-03-21 12:15:00,78.51,78.61,78.48,78.61,6820.0,72.8185,72.9113,72.7907,72.9113,6820.0
2018-03-21 12:20:00,78.61,78.62,78.52,78.57,8324.0,72.9113,72.9205,72.8278,72.8742,8324.0
2018-03-21 12:25:00,78.54,78.54,78.49,78.52,28818.0,72.8463,72.8463,72.8,72.8278,28818.0
2018-03-21 12:30:00,78.51,78.59,78.49,78.54,12090.0,72.8185,72.8927,72.8,72.8463,12090.0
2018-03-21 12:35:00,78.54,78.54,78.45,78.52,6441.0,72.8463,72.8463,72.7629,72.8278,6441.0
2018-03-21 12:40:00,78.52,78.55,78.48,78.51,8400.0,72.8278,72.8556,72.7907,72.8185,8400.0
2018-03-21 12:45:00,78.51,78.52,78.45,78.49,7485.0,72.8185,72.8278,72.7629,72.8,7485.0
2018-03-21 12:50:00,78.5,78.52,78.45,78.47,7054.0,72.8092,72.8278,72.7629,72.7814,7054.0
2018-03-21 12:55:00,78.46,78.49,78.42,78.48,6465.0,72.7721,72.8,72.735,72.7907,6465.0
2018-03-21 13:00:00,78.49,78.5,78.37,78.4,5872.0,72.8,72.8092,72.6887,72.7165,5872.0
2018-03-21 13:05:00,78.39,78.4,78.34,78.37,7370.0,72.7072,72.7165,72.6608,72.6887,7370.0
2018-03-21 13:10:00,78.37,78.43,78.36,78.39,7088.0,72.6887,72.7443,72.6794,72.7072,7088.0
2018-03-21 13:15:00,78.39,78.42,78.36,78.39,7692.0,72.7072,72.735,72.6794,72.7072,7692.0
2018-03-21 13:20:00,78.38,78.45,78.38,78.41,6504.0,72.6979,72.7629,72.6979,72.7258,6504.0
2018-03-21 13:25:00,78.41,78.42,78.35,78.36,6814.0,72.7258,72.735,72.6701,72.6794,6814.0
2018-03-21 13:30:00,78.36,78.41,78.32,78.32,11975.0,72.6794,72.7258,72.6423,72.6423,11975.0
2018-03-21 13:35:00,78.31,78.32,78.0,78.04,41024.0,72.633,72.6423,72.3455,72.3826,41024.0
2018-03-21 13:40:00,78.05,78.05,77.89,77.91,32751.0,72.3919,72.3919,72.2435,72.262,32751.0
2018-03-21 13:45:00,77.92,77.98,77.87,77.95,13066.0,72.2713,72.3269,72.2249,72.2991,13066.0
2018-03-21 13:50:00,77.94,77.94,77.84,77.93,11407.0,72.2898,72.2898,72.1971,72.2806,11407.0
2018-03-21 13:55:00,77.96,78.0,77.68,77.68,18780.0,72.3084,72.3455,72.0487,72.0487,18780.0
2018-03-21 14:00:00,77.74,78.06,77.48,77.69,58878.0,72.1043,72.4011,71.8632,72.058,58878.0
2018-03-21 14:05:00,77.71,78.01,77.71,77.92,18137.0,72.0765,72.3548,72.0765,72.2713,18137.0
2018-03-21 14:10:00,77.93,77.94,77.81,77.87,18338.0,72.2806,72.2898,72.1693,72.2249,18338.0
2018-03-21 14:15:00,77.88,78.0,77.81,77.83,16356.0,72.2342,72.3455,72.1693,72.1878,16356.0
2018-03-21 14:20:00,77.83,77.89,77.66,77.7,28326.0,72.1878,72.2435,72.0301,72.0672,28326.0
2018-03-21 14:25:00,77.68,77.73,77.52,77.66,16423.0,72.0487,72.0951,71.9003,72.0301,16423.0
2018-03-21 14:30:00,77.64,77.74,77.53,77.71,18001.0,72.0116,72.1043,71.9096,72.0765,18001.0
2018-03-21 14:35:00,77.72,77.8,77.55,77.56,23605.0,72.0858,72.16,71.9281,71.9374,23605.0
2018-03-21 14:40:00,77.62,77.62,77.48,77.59,12609.0,71.993,71.993,71.8632,71.9652,12609.0
2018-03-21 14:45:00,77.58,77.58,77.31,77.33,17716.0,71.9559,71.9559,71.7055,71.7241,17716.0
2018-03-21 14:50:00,77.32,77.4,77.22,77.37,19985.0,71.7148,71.789,71.622,71.7612,19985.0
2018-03-21 14:55:00,77.38,77.47,77.34,77.42,15323.0,71.7704,71.8539,71.7333,71.8075,15323.0
2018-03-21 15:00:00,77.41,77.63,77.41,77.53,17464.0,71.7983,72.0023,71.7983,71.9096,17464.0
2018-03-21 15:05:00,77.56,77.59,77.39,77.57,15224.0,71.9374,71.9652,71.7797,71.9467,15224.0
2018-03-21 15:10:00,77.6,77.81,77.47,77.81,17644.0,71.9745,72.1693,71.8539,72.1693,17644.0
2018-03-21 15:15:00,77.79,77.79,77.62,77.68,21243.0,72.1507,72.1507,71.993,72.0487,21243.0
2018-03-21 15:20:00,77.67,77.7,77.59,77.63,21613.0,72.0394,72.0672,71.9652,72.0023,21613.0
2018-03-21 15:25:00,77.6,77.65,77.49,77.53,23923.0,71.9745,72.0209,71.8725,71.9096,23923.0
2018-03-21 15:30:00,77.51,77.58,77.47,77.55,24128.0,71.891,71.9559,71.8539,71.9281,24128.0
2018-03-21 15:35:00,77.54,77.69,77.53,77.63,24566.0,71.9188,72.058,71.9096,72.0023,24566.0
2018-03-21 15:40:00,77.62,77.63,77.5,77.53,34672.0,71.993,72.0023,71.8817,71.9096,34672.0
2018-03-21 15:45:00,77.53,77.69,77.51,77.62,35737.0,71.9096,72.058,71.891,71.993,35737.0
2018-03-21 15:50:00,77.61,77.76,77.49,77.53,91403.0,71.9838,72.1229,71.8725,71.9096,91403.0
2018-03-21 15:55:00,77.53,77.53,77.39,77.4,113856.0,71.9096,71.9096,71.7797,71.789,113856.0
2018-03-22 09:30:00,76.67,77.02,76.22,77.02,27641.0,71.1119,71.4365,70.6945,71.4365,27641.0
2018-03-22 09:35:00,77.02,77.23,76.95,77.03,24137.0,71.4365,71.6313,71.3716,71.4458,24137.0
2018-03-22 09:40:00,77.1,77.26,76.92,76.96,17888.0,71.5107,71.6591,71.3438,71.3809,17888.0
2018-03-22 09:45:00,77.01,77.01,76.78,76.89,6641.0,71.4272,71.4272,71.2139,71.3159,6641.0
2018-03-22 09:50:00,76.9,76.97,76.73,76.77,10809.0,71.3252,71.3901,71.1675,71.2046,10809.0
2018-03-22 09:55:00,76.73,76.79,76.69,76.7,9595.0,71.1675,71.2232,71.1304,71.1397,9595.0
2018-03-22 10:00:00,76.68,76.85,76.68,76.75,13363.0,71.1212,71.2788,71.1212,71.1861,13363.0
2018-03-22 10:05:00,76.75,76.79,76.7,76.76,11101.0,71.1861,71.2232,71.1397,71.1954,11101.0
2018-03-22 10:10:00,76.77,76.77,76.63,76.65,12004.0,71.2046,71.2046,71.0748,71.0933,12004.0
2018-03-22 10:15:00,76.67,76.81,76.62,76.81,11993.0,71.1119,71.2417,71.0655,71.2417,11993.0
2018-03-22 10:20:00,76.84,76.88,76.76,76.83,16115.0,71.2696,71.3067,71.1954,71.2603,16115.0
2018-03-22 10:25:00,76.83,76.83,76.63,76.64,7225.0,71.2603,71.2603,71.0748,71.0841,7225.0
2018-03-22 10:30:00,76.63,76.64,76.56,76.64,18400.0,71.0748,71.0841,71.0099,71.0841,18400.0
2018-03-22 10:35:00,76.64,76.65,76.35,76.38,14435.0,71.0841,71.0933,70.8151,70.8429,14435.0
2018-03-22 10:40:00,76.35,76.37,76.28,76.28,8524.0,70.8151,70.8336,70.7502,70.7502,8524.0
2018-03-22 10:45:00,76.28,76.28,76.09,76.13,15990.0,70.7502,70.7502,70.5739,70.611,15990.0
2018-03-22 10:50:00,76.12,76.24,76.08,76.08,8895.0,70.6018,70.7131,70.5647,70.5647,8895.0
2018-03-22 10:55:00,76.09,76.11,75.93,75.97,25704.0,70.5739,70.5925,70.4255,70.4626,25704.0
2018-03-22 11:00:00,75.98,76.11,75.93,75.98,14888.0,70.4719,70.5925,70.4255,70.4719,14888.0
2018-03-22 11:05:00,75.94,76.17,75.88,76.16,17520.0,70.4348,70.6481,70.3792,70.6389,17520.0
2018-03-22 11:10:00,76.17,76.19,76.04,76.05,5550.0,70.6481,70.6667,70.5276,70.5368,5550.0
2018-03-22 11:15:00,76.05,76.2,76.02,76.05,8228.0,70.5368,70.676,70.509,70.5368,8228.0
2018-03-22 11:20:00,76.03,76.03,75.83,75.88,11169.0,70.5183,70.5183,70.3328,70.3792,11169.0
2018-03-22 11:25:00,75.86,75.93,75.81,75.93,11071.0,70.3606,70.4255,70.3142,70.4255,11071.0
2018-03-22 11:30:00,75.91,75.93,75.77,75.8,20820.0,70.407,70.4255,70.2771,70.305,20820.0
2018-03-22 11:35:00,75.79,75.82,75.67,75.69,10270.0,70.2957,70.3235,70.1844,70.2029,10270.0
2018-03-22 11:40:00,75.68,75.82,75.57,75.77,21048.0,70.1937,70.3235,70.0916,70.2771,21048.0
2018-03-22 11:45:00,75.76,75.82,75.65,75.65,9762.0,70.2679,70.3235,70.1658,70.1658,9762.0
2018-03-22 11:50:00,75.64,75.64,75.54,75.57,15777.0,70.1566,70.1566,70.0638,70.0916,15777.0
2018-03-22 11:55:00,75.57,75.6,75.41,75.41,13332.0,70.0916,70.1195,69.9432,69.9432,13332.0
2018-03-22 12:00:00,75.41,75.68,75.38,75.68,23407.0,69.9432,70.1937,69.9154,70.1937,23407.0
2018-03-22 12:05:00,75.69,75.83,75.64,75.7,7252.0,70.2029,70.3328,70.1566,70.2122,7252.0
2018-03-22 12:10:00,75.72,75.84,75.71,75.72,14453.0,70.2308,70.3421,70.2215,70.2308,14453.0
2018-03-22 12:15:00,75.69,75.81,75.57,75.73,20333.0,70.2029,70.3142,70.0916,70.24,20333.0
2018-03-22 12:20:00,75.77,75.96,75.77,75.9,17081.0,70.2771,70.4534,70.2771,70.3977,17081.0
2018-03-22 12:25:00,75.91,76.04,75.85,76.04,7312.0,70.407,70.5276,70.3513,70.5276,7312.0
2018-03-22 12:30:00,76.02,76.22,76.02,76.2,13115.0,70.509,70.6945,70.509,70.676,13115.0
2018-03-22 12:35:00,76.19,76.33,76.19,76.24,32464.0,70.6667,70.7965,70.6667,70.7131,32464.0
2018-03-22 12:40:00,76.24,76.26,76.08,76.16,11485.0,70.7131,70.7316,70.5647,70.6389,11485.0
2018-03-22 12:45:00,76.14,76.2,76.06,76.14,11821.0,70.6203,70.676,70.5461,70.6203,11821.0
2018-03-22 12:50:00,76.15,76.27,76.15,76.24,14237.0,70.6296,70.7409,70.6296,70.7131,14237.0
2018-03-22 12:55:00,76.24,76.25,76.08,76.16,24884.0,70.7131,70.7223,70.5647,70.6389,24884.0
2018-03-22 13:00:00,76.13,76.14,75.85,75.85,23568.0,70.611,70.6203,70.3513,70.3513,23568.0
2018-03-22 13:05:00,75.84,75.86,75.74,75.8,22931.0,70.3421,70.3606,70.2493,70.305,22931.0
2018-03-22 13:10:00,75.82,75.85,75.69,75.79,8953.0,70.3235,70.3513,70.2029,70.2957,8953.0
2018-03-22 13:15:00,75.8,75.83,75.77,75.79,4140.0,70.305,70.3328,70.2771,70.2957,4140.0
2018-03-22 13:20:00,75.77,75.98,75.73,75.98,8402.0,70.2771,70.4719,70.24,70.4719,8402.0
2018-03-22 13:25:00,76.02,76.14,76.0,76.13,5864.0,70.509,70.6203,70.4905,70.611,5864.0
2018-03-22 13:30:00,76.14,76.16,76.04,76.13,4065.0,70.6203,70.6389,70.5276,70.611,4065.0
2018-03-22 13:35:00,76.16,76.25,76.11,76.13,23860.0,70.6389,70.7223,70.5925,70.611,23860.0
2018-03-22 13:40:00,76.15,76.22,76.14,76.2,6400.0,70.6296,70.6945,70.6203,70.676,6400.0
2018-03-22 13:45:00,76.19,76.23,76.05,76.08,7903.0,70.6667,70.7038,70.5368,70.5647,7903.0
2018-03-22 13:50:00,76.07,76.1,76.03,76.04,9104.0,70.5554,70.5832,70.5183,70.5276,9104.0
2018-03-22 13:55:00,76.03,76.03,75.91,75.95,10506.0,70.5183,70.5183,70.407,70.4441,10506.0
2018-03-22 14:00:00,75.95,76.03,75.91,75.94,11790.0,70.4441,70.5183,70.407,70.4348,11790.0
2018-03-22 14:05:00,75.96,75.97,75.82,75.82,8480.0,70.4534,70.4626,70.3235,70.3235,8480.0
2018-03-22 14:10:00,75.84,75.88,75.81,75.88,11231.0,70.3421,70.3792,70.3142,70.3792,11231.0
2018-03-22 14:15:00,75.87,75.91,75.77,75.77,10979.0,70.3699,70.407,70.2771,70.2771,10979.0
2018-03-22 14:20:00,75.75,75.77,75.62,75.63,20754.0,70.2586,70.2771,70.138,70.1473,20754.0
2018-03-22 14:25:00,75.64,75.69,75.59,75.64,13699.0,70.1566,70.2029,70.1102,70.1566,13699.0
2018-03-22 14:30:00,75.63,75.75,75.6,75.75,13679.0,70.1473,70.2586,70.1195,70.2586,13679.0
2018-03-22 14:35:00,75.73,75.79,75.7,75.78,5844.0,70.24,70.2957,70.2122,70.2864,5844.0
2018-03-22 14:40:00,75.79,75.8,75.69,75.77,17244.0,70.2957,70.305,70.2029,70.2771,17244.0
2018-03-22 14:45:00,75.76,75.85,75.72,75.78,12912.0,70.2679,70.3513,70.2308,70.2864,12912.0
2018-03-22 14:50:00,75.78,75.81,75.71,75.75,14952.0,70.2864,70.3142,70.2215,70.2586,14952.0
2018-03-22 14:55:00,75.75,75.77,75.62,75.62,15895.0,70.2586,70.2771,70.138,70.138,15895.0
2018-03-22 15:00:00,75.6,75.78,75.6,75.72,14773.0,70.1195,70.2864,70.1195,70.2308,14773.0
2018-03-22 15:05:00,75.71,75.76,75.62,75.63,19905.0,70.2215,70.2679,70.138,70.1473,19905.0
2018-03-22 15:10:00,75.63,75.68,75.59,75.6,28047.0,70.1473,70.1937,70.1102,70.1195,28047.0
2018-03-22 15:15:00,75.61,75.62,75.45,75.49,45431.0,70.1287,70.138,69.9803,70.0174,45431.0
2018-03-22 15:20:00,75.49,75.66,75.48,75.56,42674.0,70.0174,70.1751,70.0082,70.0824,42674.0
2018-03-22 15:25:00,75.56,75.6,75.35,75.35,37117.0,70.0824,70.1195,69.8876,69.8876,37117.0
2018-03-22 15:30:00,75.35,75.4,75.29,75.37,45679.0,69.8876,69.934,69.8319,69.9061,45679.0
2018-03-22 15:35:00,75.37,75.43,75.34,75.41,28886.0,69.9061,69.9618,69.8783,69.9432,28886.0
2018-03-22 15:40:00,75.4,75.41,75.33,75.35,33712.0,69.934,69.9432,69.869,69.8876,33712.0
2018-03-22 15:45:00,75.35,75.35,75.08,75.1,80072.0,69.8876,69.8876,69.6372,69.6557,80072.0
2018-03-22 15:50:00,75.12,75.21,74.87,75.06,121540.0,69.6743,69.7577,69.4424,69.6186,121540.0
2018-03-22 15:55:00,75.05,75.16,74.97,75.04,239079.0,69.6093,69.7114,69.5351,69.6001,239079.0
2018-03-23 09:30:00,75.14,75.77,75.14,75.73,51308.0,69.6928,70.2771,69.6928,70.24,51308.0
2018-03-23 09:35:00,75.7,75.96,75.63,75.88,24576.0,70.2122,70.4534,70.1473,70.3792,24576.0
2018-03-23 09:40:00,75.88,76.05,75.85,75.89,26624.0,70.3792,70.5368,70.3513,70.3884,26624.0
2018-03-23 09:45:00,75.88,75.92,75.79,75.92,17831.0,70.3792,70.4163,70.2957,70.4163,17831.0
2018-03-23 09:50:00,75.95,76.06,75.88,75.97,32415.0,70.4441,70.5461,70.3792,70.4626,32415.0
2018-03-23 09:55:00,76.0,76.09,75.92,76.04,27123.0,70.4905,70.5739,70.4163,70.5276,27123.0
2018-03-23 10:00:00,76.07,76.2,76.0,76.13,13543.0,70.5554,70.676,70.4905,70.611,13543.0
2018-03-23 10:05:00,76.15,76.2,76.04,76.16,14950.0,70.6296,70.676,70.5276,70.6389,14950.0
2018-03-23 10:10:00,76.18,76.25,75.96,75.97,25458.0,70.6574,70.7223,70.4534,70.4626,25458.0
2018-03-23 10:15:00,75.96,76.16,75.96,76.01,36337.0,70.4534,70.6389,70.4534,70.4997,36337.0
2018-03-23 10:20:00,75.96,75.96,75.75,75.92,26186.0,70.4534,70.4534,70.2586,70.4163,26186.0
2018-03-23 10:25:00,75.93,76.2,75.84,76.06,20554.0,70.4255,70.676,70.3421,70.5461,20554.0
2018-03-23 10:30:00,76.09,76.37,76.05,76.34,13200.0,70.5739,70.8336,70.5368,70.8058,13200.0
2018-03-23 10:35:00,76.31,76.32,76.2,76.23,12968.0,70.778,70.7873,70.676,70.7038,12968.0
2018-03-23 10:40:00,76.23,76.43,76.23,76.27,17650.0,70.7038,70.8893,70.7038,70.7409,17650.0
2018-03-23 10:45:00,76.27,76.41,76.25,76.26,12200.0,70.7409,70.8707,70.7223,70.7316,12200.0
2018-03-23 10:50:00,76.26,76.39,76.17,76.3,13163.0,70.7316,70.8522,70.6481,70.7687,13163.0
2018-03-23 10:55:00,76.34,76.36,76.19,76.31,8376.0,70.8058,70.8244,70.6667,70.778,8376.0
2018-03-23 11:00:00,76.35,76.41,76.27,76.3,10936.0,70.8151,70.8707,70.7409,70.7687,10936.0
2018-03-23 11:05:00,76.32,76.34,76.26,76.32,12650.0,70.7873,70.8058,70.7316,70.7873,12650.0
2018-03-23 11:10:00,76.32,76.33,76.23,76.24,16750.0,70.7873,70.7965,70.7038,70.7131,16750.0
2018-03-23 11:15:00,76.26,76.38,76.25,76.38,14488.0,70.7316,70.8429,70.7223,70.8429,14488.0
2018-03-23 11:20:00,76.38,76.42,76.26,76.32,9464.0,70.8429,70.88,70.7316,70.7873,9464.0
2018-03-23 11:25:00,76.34,76.42,76.31,76.33,8269.0,70.8058,70.88,70.778,70.7965,8269.0
2018-03-23 11:30:00,76.3,76.33,76.23,76.25,9400.0,70.7687,70.7965,70.7038,70.7223,9400.0
2018-03-23 11:35:00,76.25,76.31,76.08,76.08,18262.0,70.7223,70.778,70.5647,70.5647,18262.0
2018-03-23 11:40:00,76.1,76.17,75.95,75.95,16174.0,70.5832,70.6481,70.4441,70.4441,16174.0
2018-03-23 11:45:00,75.94,75.94,75.79,75.79,12400.0,70.4348,70.4348,70.2957,70.2957,12400.0
2018-03-23 11:50:00,75.83,75.83,75.71,75.76,11600.0,70.3328,70.3328,70.2215,70.2679,11600.0
2018-03-23 11:55:00,75.73,75.8,75.68,75.73,10969.0,70.24,70.305,70.1937,70.24,10969.0
2018-03-23 12:00:00,75.74,75.94,75.74,75.92,10825.0,70.2493,70.4348,70.2493,70.4163,10825.0
2018-03-23 12:05:00,75.9,75.91,75.75,75.83,25449.0,70.3977,70.407,70.2586,70.3328,25449.0
2018-03-23 12:10:00,75.82,75.85,75.59,75.62,11136.0,70.3235,70.3513,70.1102,70.138,11136.0
2018-03-23 12:15:00,75.64,75.68,75.47,75.47,22004.0,70.1566,70.1937,69.9989,69.9989,22004.0
2018-03-23 12:20:00,75.46,75.63,75.44,75.63,14779.0,69.9896,70.1473,69.9711,70.1473,14779.0
2018-03-23 12:25:00,75.64,75.86,75.64,75.86,7700.0,70.1566,70.3606,70.1566,70.3606,7700.0
2018-03-23 12:30:00,75.88,75.89,75.77,75.77,9431.0,70.3792,70.3884,70.2771,70.2771,9431.0
2018-03-23 12:35:00,75.79,75.79,75.68,75.76,12364.0,70.2957,70.2957,70.1937,70.2679,12364.0
2018-03-23 12:40:00,75.72,75.75,75.65,75.69,6500.0,70.2308,70.2586,70.1658,70.2029,6500.0
2018-03-23 12:45:00,75.7,75.79,75.68,75.72,9185.0,70.2122,70.2957,70.1937,70.2308,9185.0
2018-03-23 12:50:00,75.76,75.9,75.7,75.76,10707.0,70.2679,70.3977,70.2122,70.2679,10707.0
2018-03-23 12:55:00,75.76,75.79,75.68,75.76,5932.0,70.2679,70.2957,70.1937,70.2679,5932.0
2018-03-23 13:00:00,75.74,75.92,75.65,75.92,12033.0,70.2493,70.4163,70.1658,70.4163,12033.0
2018-03-23 13:05:00,75.87,76.1,75.86,76.07,10645.0,70.3699,70.5832,70.3606,70.5554,10645.0
2018-03-23 13:10:00,76.06,76.15,76.0,76.09,8003.0,70.5461,70.6296,70.4905,70.5739,8003.0
2018-03-23 13:15:00,76.1,76.15,76.03,76.12,9006.0,70.5832,70.6296,70.5183,70.6018,9006.0
2018-03-23 13:20:00,76.14,76.38,76.1,76.32,14591.0,70.6203,70.8429,70.5832,70.7873,14591.0
2018-03-23 13:25:00,76.32,76.35,76.19,76.21,17508.0,70.7873,70.8151,70.6667,70.6852,17508.0
2018-03-23 13:30:00,76.23,76.29,76.18,76.21,12180.0,70.7038,70.7594,70.6574,70.6852,12180.0
2018-03-23 13:35:00,76.19,76.21,76.01,76.03,9891.0,70.6667,70.6852,70.4997,70.5183,9891.0
2018-03-23 13:40:00,76.03,76.1,75.92,76.1,11390.0,70.5183,70.5832,70.4163,70.5832,11390.0
2018-03-23 13:45:00,76.08,76.18,76.06,76.18,10593.0,70.5647,70.6574,70.5461,70.6574,10593.0
2018-03-23 13:50:00,76.14,76.34,76.14,76.31,11604.0,70.6203,70.8058,70.6203,70.778,11604.0
2018-03-23 13:55:00,76.28,76.32,76.24,76.25,5335.0,70.7502,70.7873,70.7131,70.7223,5335.0
2018-03-23 14:00:00,76.25,76.39,76.19,76.27,22699.0,70.7223,70.8522,70.6667,70.7409,22699.0
2018-03-23 14:05:00,76.27,76.3,76.07,76.12,11388.0,70.7409,70.7687,70.5554,70.6018,11388.0
2018-03-23 14:10:00,76.09,76.11,75.91,75.91,12705.0,70.5739,70.5925,70.407,70.407,12705.0
2018-03-23 14:15:00,75.9,75.93,75.84,75.92,10260.0,70.3977,70.4255,70.3421,70.4163,10260.0
2018-03-23 14:20:00,75.93,75.95,75.8,75.84,10199.0,70.4255,70.4441,70.305,70.3421,10199.0
2018-03-23 14:25:00,75.8,75.82,75.7,75.82,5652.0,70.305,70.3235,70.2122,70.3235,5652.0
2018-03-23 14:30:00,75.82,75.85,75.7,75.74,9070.0,70.3235,70.3513,70.2122,70.2493,9070.0
2018-03-23 14:35:00,75.74,75.78,75.67,75.67,10400.0,70.2493,70.2864,70.1844,70.1844,10400.0
2018-03-23 14:40:00,75.68,75.77,75.56,75.61,8835.0,70.1937,70.2771,70.0824,70.1287,8835.0
2018-03-23 14:45:00,75.6,75.61,75.35,75.38,12612.0,70.1195,70.1287,69.8876,69.9154,12612.0
2018-03-23 14:50:00,75.38,75.44,75.31,75.43,12640.0,69.9154,69.9711,69.8505,69.9618,12640.0
2018-03-23 14:55:00,75.44,75.44,75.07,75.13,21028.0,69.9711,69.9711,69.6279,69.6835,21028.0
2018-03-23 15:00:00,75.18,75.2,75.04,75.11,15461.0,69.7299,69.7485,69.6001,69.665,15461.0
2018-03-23 15:05:00,75.1,75.23,75.03,75.08,21516.0,69.6557,69.7763,69.5908,69.6372,21516.0
2018-03-23 15:10:00,75.07,75.32,75.03,75.25,25462.0,69.6279,69.8598,69.5908,69.7948,25462.0
2018-03-23 15:15:00,75.27,75.45,75.27,75.31,23998.0,69.8134,69.9803,69.8134,69.8505,23998.0
2018-03-23 15:20:00,75.3,75.34,75.14,75.14,25733.0,69.8412,69.8783,69.6928,69.6928,25733.0
2018-03-23 15:25:00,75.12,75.34,75.11,75.33,28722.0,69.6743,69.8783,69.665,69.869,28722.0
2018-03-23 15:30:00,75.31,75.38,75.18,75.26,48128.0,69.8505,69.9154,69.7299,69.8041,48128.0
2018-03-23 15:35:00,75.26,75.27,75.06,75.16,50715.0,69.8041,69.8134,69.6186,69.7114,50715.0
2018-03-23 15:40:00,75.14,75.28,75.07,75.19,71676.0,69.6928,69.8227,69.6279,69.7392,71676.0
2018-03-23 15:45:00,75.18,75.21,74.98,74.98,66708.0,69.7299,69.7577,69.5444,69.5444,66708.0
2018-03-23 15:50:00,74.98,74.98,74.8,74.86,62744.0,69.5444,69.5444,69.3775,69.4331,62744.0
2018-03-23 15:55:00,74.86,74.98,74.82,74.84,125172.0,69.4331,69.5444,69.396,69.4146,125172.0
2018-03-26 09:30:00,75.6,76.1,75.42,75.64,42450.0,70.1195,70.5832,69.9525,70.1566,42450.0
2018-03-26 09:35:00,75.75,76.01,75.67,75.91,22630.0,70.2586,70.4997,70.1844,70.407,22630.0
2018-03-26 09:40:00,75.95,76.1,75.81,75.89,17947.0,70.4441,70.5832,70.3142,70.3884,17947.0
2018-03-26 09:45:00,75.88,75.88,75.61,75.72,14234.0,70.3792,70.3792,70.1287,70.2308,14234.0
2018-03-26 09:50:00,75.69,75.88,75.59,75.86,10086.0,70.2029,70.3792,70.1102,70.3606,10086.0
2018-03-26 09:55:00,75.87,76.02,75.87,75.99,14044.0,70.3699,70.509,70.3699,70.4812,14044.0
2018-03-26 10:00:00,76.01,76.34,76.01,76.32,21107.0,70.4997,70.8058,70.4997,70.7873,21107.0
2018-03-26 10:05:00,76.35,76.35,76.21,76.21,13624.0,70.8151,70.8151,70.6852,70.6852,13624.0
2018-03-26 10:10:00,76.22,76.26,75.94,76.0,47469.0,70.6945,70.7316,70.4348,70.4905,47469.0
2018-03-26 10:15:00,76.0,76.41,76.0,76.31,21197.0,70.4905,70.8707,70.4905,70.778,21197.0
2018-03-26 10:20:00,76.29,76.29,76.17,76.18,8986.0,70.7594,70.7594,70.6481,70.6574,8986.0
2018-03-26 10:25:00,76.16,76.25,76.09,76.15,8430.0,70.6389,70.7223,70.5739,70.6296,8430.0
2018-03-26 10:30:00,76.14,76.15,76.02,76.1,20741.0,70.6203,70.6296,70.509,70.5832,20741.0
2018-03-26 10:35:00,76.12,76.24,76.09,76.21,12171.0,70.6018,70.7131,70.5739,70.6852,12171.0
2018-03-26 10:40:00,76.19,76.25,76.08,76.17,13800.0,70.6667,70.7223,70.5647,70.6481,13800.0
2018-03-26 10:45:00,76.18,76.22,76.1,76.2,8963.0,70.6574,70.6945,70.5832,70.676,8963.0
2018-03-26 10:50:00,76.24,76.25,76.03,76.12,13423.0,70.7131,70.7223,70.5183,70.6018,13423.0
2018-03-26 10:55:00,76.13,76.27,76.1,76.26,5940.0,70.611,70.7409,70.5832,70.7316,5940.0
2018-03-26 11:00:00,76.29,76.34,76.16,76.27,11150.0,70.7594,70.8058,70.6389,70.7409,11150.0
2018-03-26 11:05:00,76.24,76.24,75.99,76.04,6703.0,70.7131,70.7131,70.4812,70.5276,6703.0
2018-03-26 11:10:00,76.01,76.12,75.98,76.06,7327.0,70.4997,70.6018,70.4719,70.5461,7327.0
2018-03-26 11:15:00,76.07,76.07,75.85,75.94,8850.0,70.5554,70.5554,70.3513,70.4348,8850.0
2018-03-26 11:20:00,75.9,75.98,75.77,75.93,15107.0,70.3977,70.4719,70.2771,70.4255,15107.0
2018-03-26 11:25:00,75.92,75.92,75.63,75.64,8866.0,70.4163,70.4163,70.1473,70.1566,8866.0
2018-03-26 11:30:00,75.64,75.9,75.6,75.89,20887.0,70.1566,70.3977,70.1195,70.3884,20887.0
2018-03-26 11:35:00,75.88,75.94,75.85,75.92,4627.0,70.3792,70.4348,70.3513,70.4163,4627.0
2018-03-26 11:40:00,75.94,76.07,75.91,76.04,8400.0,70.4348,70.5554,70.407,70.5276,8400.0
2018-03-26 11:45:00,76.03,76.03,75.86,75.91,32848.0,70.5183,70.5183,70.3606,70.407,32848.0
2018-03-26 11:50:00,75.92,76.03,75.86,75.87,16200.0,70.4163,70.5183,70.3606,70.3699,16200.0
2018-03-26 11:55:00,75.89,75.97,75.84,75.97,12857.0,70.3884,70.4626,70.3421,70.4626,12857.0
2018-03-26 12:00:00,75.97,75.97,75.78,75.86,9163.0,70.4626,70.4626,70.2864,70.3606,9163.0
2018-03-26 12:05:00,75.86,76.11,75.86,76.05,7261.0,70.3606,70.5925,70.3606,70.5368,7261.0
2018-03-26 12:10:00,76.1,76.2,76.02,76.2,5724.0,70.5832,70.676,70.509,70.676,5724.0
2018-03-26 12:15:00,76.24,76.25,76.17,76.25,3525.0,70.7131,70.7223,70.6481,70.7223,3525.0
2018-03-26 12:20:00,76.28,76.4,76.26,76.33,9018.0,70.7502,70.8615,70.7316,70.7965,9018.0
2018-03-26 12:25:00,76.34,76.42,76.28,76.29,5376.0,70.8058,70.88,70.7502,70.7594,5376.0
2018-03-26 12:30:00,76.32,76.36,76.28,76.3,5979.0,70.7873,70.8244,70.7502,70.7687,5979.0
2018-03-26 12:35:00,76.3,76.37,76.29,76.29,7300.0,70.7687,70.8336,70.7594,70.7594,7300.0
2018-03-26 12:40:00,76.29,76.33,76.09,76.11,25872.0,70.7594,70.7965,70.5739,70.5925,25872.0
2018-03-26 12:45:00,76.1,76.18,76.05,76.06,4403.0,70.5832,70.6574,70.5368,70.5461,4403.0
2018-03-26 12:50:00,76.07,76.15,76.05,76.06,5300.0,70.5554,70.6296,70.5368,70.5461,5300.0
2018-03-26 12:55:00,76.03,76.12,76.0,76.01,11748.0,70.5183,70.6018,70.4905,70.4997,11748.0
2018-03-26 13:00:00,75.98,76.04,75.97,75.98,44877.0,70.4719,70.5276,70.4626,70.4719,44877.0
2018-03-26 13:05:00,75.99,76.05,75.97,75.97,9481.0,70.4812,70.5368,70.4626,70.4626,9481.0
2018-03-26 13:10:00,75.98,76.23,75.97,76.23,19678.0,70.4719,70.7038,70.4626,70.7038,19678.0
2018-03-26 13:15:00,76.23,76.29,76.21,76.23,6126.0,70.7038,70.7594,70.6852,70.7038,6126.0
2018-03-26 13:20:00,76.23,76.35,76.22,76.34,28679.0,70.7038,70.8151,70.6945,70.8058,28679.0
2018-03-26 13:25:00,76.34,76.38,76.26,76.31,8122.0,70.8058,70.8429,70.7316,70.778,8122.0
2018-03-26 13:30:00,76.31,76.33,76.14,76.17,7076.0,70.778,70.7965,70.6203,70.6481,7076.0
2018-03-26 13:35:00,76.17,76.35,76.17,76.32,7820.0,70.6481,70.8151,70.6481,70.7873,7820.0
2018-03-26 13:40:00,76.33,76.42,76.33,76.39,7263.0,70.7965,70.88,70.7965,70.8522,7263.0
2018-03-26 13:45:00,76.36,76.43,76.33,76.4,6034.0,70.8244,70.8893,70.7965,70.8615,6034.0
2018-03-26 13:50:00,76.39,76.39,76.22,76.22,7118.0,70.8522,70.8522,70.6945,70.6945,7118.0
2018-03-26 13:55:00,76.19,76.26,76.11,76.26,7653.0,70.6667,70.7316,70.5925,70.7316,7653.0
2018-03-26 14:00:00,76.27,76.42,76.24,76.39,16856.0,70.7409,70.88,70.7131,70.8522,16856.0
2018-03-26 14:05:00,76.41,76.48,76.35,76.46,9080.0,70.8707,70.9357,70.8151,70.9171,9080.0
2018-03-26 14:10:00,76.45,76.65,76.45,76.56,18462.0,70.9078,71.0933,70.9078,71.0099,18462.0
2018-03-26 14:15:00,76.57,76.62,76.51,76.61,33449.0,71.0191,71.0655,70.9635,71.0562,33449.0
2018-03-26 14:20:00,76.6,76.75,76.59,76.66,25197.0,71.047,71.1861,71.0377,71.1026,25197.0
2018-03-26 14:25:00,76.67,76.8,76.67,76.74,24587.0,71.1119,71.2325,71.1119,71.1768,24587.0
2018-03-26 14:30:00,76.73,76.84,76.71,76.76,18329.0,71.1675,71.2696,71.149,71.1954,18329.0
2018-03-26 14:35:00,76.78,76.95,76.78,76.88,18619.0,71.2139,71.3716,71.2139,71.3067,18619.0
2018-03-26 14:40:00,76.89,76.99,76.89,76.94,15608.0,71.3159,71.4087,71.3159,71.3623,15608.0
2018-03-26 14:45:00,76.96,76.96,76.79,76.86,12049.0,71.3809,71.3809,71.2232,71.2881,12049.0
2018-03-26 14:50:00,76.87,77.05,76.86,77.03,14099.0,71.2974,71.4644,71.2881,71.4458,14099.0
2018-03-26 14:55:00,77.05,77.14,77.0,77.02,17221.0,71.4644,71.5478,71.418,71.4365,17221.0
2018-03-26 15:00:00,77.01,77.17,76.98,77.13,16847.0,71.4272,71.5757,71.3994,71.5386,16847.0
2018-03-26 15:05:00,77.12,77.24,77.1,77.24,20119.0,71.5293,71.6406,71.5107,71.6406,20119.0
2018-03-26 15:10:00,77.25,77.27,77.12,77.22,22997.0,71.6499,71.6684,71.5293,71.622,22997.0
2018-03-26 15:15:00,77.21,77.24,77.19,77.24,14724.0,71.6128,71.6406,71.5942,71.6406,14724.0
2018-03-26 15:20:00,77.23,77.3,77.22,77.28,18370.0,71.6313,71.6962,71.622,71.6777,18370.0
2018-03-26 15:25:00,77.27,77.48,77.26,77.48,31058.0,71.6684,71.8632,71.6591,71.8632,31058.0
2018-03-26 15:30:00,77.48,77.5,77.39,77.43,31735.0,71.8632,71.8817,71.7797,71.8168,31735.0
2018-03-26 15:35:00,77.42,77.42,77.27,77.35,27255.0,71.8075,71.8075,71.6684,71.7426,27255.0
2018-03-26 15:40:00,77.36,77.46,77.34,77.46,35031.0,71.7519,71.8446,71.7333,71.8446,35031.0
2018-03-26 15:45:00,77.46,77.5,77.37,77.48,45273.0,71.8446,71.8817,71.7612,71.8632,45273.0
2018-03-26 15:50:00,77.48,77.5,77.28,77.32,49406.0,71.8632,71.8817,71.6777,71.7148,49406.0
2018-03-26 15:55:00,77.33,77.38,77.29,77.33,130715.0,71.7241,71.7704,71.687,71.7241,130715.0
2018-03-27 09:30:00,77.64,77.94,77.21,77.78,77952.0,72.0116,72.2898,71.6128,72.1414,77952.0
2018-03-27 09:35:00,77.79,77.87,77.58,77.75,40352.0,72.1507,72.2249,71.9559,72.1136,40352.0
2018-03-27 09:40:00,77.74,77.74,77.47,77.54,53049.0,72.1043,72.1043,71.8539,71.9188,53049.0
2018-03-27 09:45:00,77.55,77.58,77.44,77.53,18621.0,71.9281,71.9559,71.8261,71.9096,18621.0
2018-03-27 09:50:00,77.53,77.55,77.29,77.33,28163.0,71.9096,71.9281,71.687,71.7241,28163.0
2018-03-27 09:55:00,77.36,77.63,77.36,77.62,19976.0,71.7519,72.0023,71.7519,71.993,19976.0
2018-03-27 10:00:00,77.63,77.73,77.57,77.73,41253.0,72.0023,72.0951,71.9467,72.0951,41253.0
2018-03-27 10:05:00,77.73,77.9,77.65,77.84,39004.0,72.0951,72.2527,72.0209,72.1971,39004.0
2018-03-27 10:10:00,77.82,77.88,77.72,77.84,39622.0,72.1785,72.2342,72.0858,72.1971,39622.0
2018-03-27 10:15:00,77.84,77.84,77.54,77.6,19616.0,72.1971,72.1971,71.9188,71.9745,19616.0
2018-03-27 10:20:00,77.6,77.75,77.56,77.64,27156.0,71.9745,72.1136,71.9374,72.0116,27156.0
2018-03-27 10:25:00,77.62,77.89,77.59,77.73,32160.0,71.993,72.2435,71.9652,72.0951,32160.0
2018-03-27 10:30:00,77.72,77.72,77.4,77.45,11758.0,72.0858,72.0858,71.789,71.8354,11758.0
2018-03-27 10:35:00,77.47,77.57,77.4,77.43,21968.0,71.8539,71.9467,71.789,71.8168,21968.0
2018-03-27 10:40:00,77.45,77.76,77.38,77.75,15853.0,71.8354,72.1229,71.7704,72.1136,15853.0
2018-03-27 10:45:00,77.77,77.77,77.57,77.62,17082.0,72.1322,72.1322,71.9467,71.993,17082.0
2018-03-27 10:50:00,77.61,77.63,77.43,77.49,22852.0,71.9838,72.0023,71.8168,71.8725,22852.0
2018-03-27 10:55:00,77.51,77.65,77.46,77.57,21425.0,71.891,72.0209,71.8446,71.9467,21425.0
2018-03-27 11:00:00,77.58,77.61,77.45,77.5,25796.0,71.9559,71.9838,71.8354,71.8817,25796.0
2018-03-27 11:05:00,77.52,77.58,77.37,77.55,27564.0,71.9003,71.9559,71.7612,71.9281,27564.0
2018-03-27 11:10:00,77.57,77.74,77.53,77.69,29623.0,71.9467,72.1043,71.9096,72.058,29623.0
2018-03-27 11:15:00,77.71,77.79,77.69,77.76,25323.0,72.0765,72.1507,72.058,72.1229,25323.0
2018-03-27 11:20:00,77.75,77.86,77.72,77.74,28468.0,72.1136,72.2156,72.0858,72.1043,28468.0
2018-03-27 11:25:00,77.76,77.76,77.59,77.59,27032.0,72.1229,72.1229,71.9652,71.9652,27032.0
2018-03-27 11:30:00,77.6,77.71,77.6,77.67,13717.0,71.9745,72.0765,71.9745,72.0394,13717.0
2018-03-27 11:35:00,77.65,77.8,77.62,77.79,20574.0,72.0209,72.16,71.993,72.1507,20574.0
2018-03-27 11:40:00,77.79,77.92,77.78,77.89,26362.0,72.1507,72.2713,72.1414,72.2435,26362.0
2018-03-27 11:45:00,77.89,77.91,77.73,77.81,28317.0,72.2435,72.262,72.0951,72.1693,28317.0
2018-03-27 11:50:00,77.84,77.85,77.69,77.77,17248.0,72.1971,72.2064,72.058,72.1322,17248.0
2018-03-27 11:55:00,77.75,77.79,77.72,77.76,25075.0,72.1136,72.1507,72.0858,72.1229,25075.0
2018-03-27 12:00:00,77.78,77.82,77.68,77.8,14395.0,72.1414,72.1785,72.0487,72.16,14395.0
2018-03-27 12:05:00,77.76,77.79,77.67,77.67,11280.0,72.1229,72.1507,72.0394,72.0394,11280.0
2018-03-27 12:10:00,77.67,77.77,77.67,77.76,13966.0,72.0394,72.1322,72.0394,72.1229,13966.0
2018-03-27 12:15:00,77.78,77.86,77.74,77.85,11887.0,72.1414,72.2156,72.1043,72.2064,11887.0
2018-03-27 12:20:00,77.85,77.86,77.75,77.82,10529.0,72.2064,72.2156,72.1136,72.1785,10529.0
2018-03-27 12:25:00,77.8,77.82,77.7,77.71,10870.0,72.16,72.1785,72.0672,72.0765,10870.0
2018-03-27 12:30:00,77.7,77.7,77.53,77.56,10548.0,72.0672,72.0672,71.9096,71.9374,10548.0
2018-03-27 12:35:00,77.56,77.62,77.53,77.57,11300.0,71.9374,71.993,71.9096,71.9467,11300.0
2018-03-27 12:40:00,77.57,77.78,77.57,77.72,23245.0,71.9467,72.1414,71.9467,72.0858,23245.0
2018-03-27 12:45:00,77.68,77.72,77.61,77.61,10400.0,72.0487,72.0858,71.9838,71.9838,10400.0
2018-03-27 12:50:00,77.64,77.69,77.53,77.63,28544.0,72.0116,72.058,71.9096,72.0023,28544.0
2018-03-27 12:55:00,77.63,77.68,77.56,77.63,20444.0,72.0023,72.0487,71.9374,72.0023,20444.0
2018-03-27 13:00:00,77.64,77.72,77.61,77.7,19698.0,72.0116,72.0858,71.9838,72.0672,19698.0
2018-03-27 13:05:00,77.75,77.82,77.71,77.78,10948.0,72.1136,72.1785,72.0765,72.1414,10948.0
2018-03-27 13:10:00,77.78,77.92,77.78,77.81,12189.0,72.1414,72.2713,72.1414,72.1693,12189.0
2018-03-27 13:15:00,77.83,77.88,77.72,77.73,8595.0,72.1878,72.2342,72.0858,72.0951,8595.0
2018-03-27 13:20:00,77.72,77.72,77.65,77.71,25005.0,72.0858,72.0858,72.0209,72.0765,25005.0
2018-03-27 13:25:00,77.69,77.78,77.65,77.67,32907.0,72.058,72.1414,72.0209,72.0394,32907.0
2018-03-27 13:30:00,77.66,77.72,77.59,77.61,15856.0,72.0301,72.0858,71.9652,71.9838,15856.0
2018-03-27 13:35:00,77.6,77.61,77.46,77.53,10952.0,71.9745,71.9838,71.8446,71.9096,10952.0
2018-03-27 13:40:00,77.51,77.65,77.5,77.55,11066.0,71.891,72.0209,71.8817,71.9281,11066.0
2018-03-27 13:45:00,77.56,77.64,77.47,77.55,27535.0,71.9374,72.0116,71.8539,71.9281,27535.0
2018-03-27 13:50:00,77.55,77.55,77.34,77.38,64804.0,71.9281,71.9281,71.7333,71.7704,64804.0
2018-03-27 13:55:00,77.37,77.45,77.25,77.42,35230.0,71.7612,71.8354,71.6499,71.8075,35230.0
2018-03-27 14:00:00,77.42,77.49,77.36,77.41,45041.0,71.8075,71.8725,71.7519,71.7983,45041.0
2018-03-27 14:05:00,77.43,77.52,77.38,77.5,43763.0,71.8168,71.9003,71.7704,71.8817,43763.0
2018-03-27 14:10:00,77.5,77.58,77.43,77.58,25778.0,71.8817,71.9559,71.8168,71.9559,25778.0
2018-03-27 14:15:00,77.56,77.77,77.55,77.65,29066.0,71.9374,72.1322,71.9281,72.0209,29066.0
2018-03-27 14:20:00,77.63,77.63,77.53,77.54,11999.0,72.0023,72.0023,71.9096,71.9188,11999.0
2018-03-27 14:25:00,77.54,77.54,77.43,77.53,32598.0,71.9188,71.9188,71.8168,71.9096,32598.0
2018-03-27 14:30:00,77.52,77.6,77.48,77.55,27946.0,71.9003,71.9745,71.8632,71.9281,27946.0
2018-03-27 14:35:00,77.55,77.7,77.45,77.65,22900.0,71.9281,72.0672,71.8354,72.0209,22900.0
2018-03-27 14:40:00,77.66,77.69,77.57,77.61,11726.0,72.0301,72.058,71.9467,71.9838,11726.0
2018-03-27 14:45:00,77.6,77.6,77.4,77.47,48540.0,71.9745,71.9745,71.789,71.8539,48540.0
2018-03-27 14:50:00,77.45,77.54,77.41,77.44,36219.0,71.8354,71.9188,71.7983,71.8261,36219.0
2018-03-27 14:55:00,77.45,77.55,77.42,77.44,74456.0,71.8354,71.9281,71.8075,71.8261,74456.0
2018-03-27 15:00:00,77.45,77.52,77.33,77.41,81106.0,71.8354,71.9003,71.7241,71.7983,81106.0
2018-03-27 15:05:00,77.4,77.4,76.97,77.09,73884.0,71.789,71.789,71.3901,71.5015,73884.0
2018-03-27 15:10:00,77.1,77.2,77.01,77.18,37383.0,71.5107,71.6035,71.4272,71.5849,37383.0
2018-03-27 15:15:00,77.17,77.37,77.12,77.26,36540.0,71.5757,71.7612,71.5293,71.6591,36540.0
2018-03-27 15:20:00,77.26,77.39,77.22,77.24,35808.0,71.6591,71.7797,71.622,71.6406,35808.0
2018-03-27 15:25:00,77.24,77.27,76.97,77.04,39154.0,71.6406,71.6684,71.3901,71.4551,39154.0
2018-03-27 15:30:00,77.03,77.04,76.69,76.87,50602.0,71.4458,71.4551,71.1304,71.2974,50602.0
2018-03-27 15:35:00,76.86,77.12,76.86,77.01,38287.0,71.2881,71.5293,71.2881,71.4272,38287.0
2018-03-27 15:40:00,77.01,77.03,76.66,76.67,49324.0,71.4272,71.4458,71.1026,71.1119,49324.0
2018-03-27 15:45:00,76.67,76.78,76.56,76.62,73776.0,71.1119,71.2139,71.0099,71.0655,73776.0
2018-03-27 15:50:00,76.52,76.98,76.48,76.8,91616.0,70.9728,71.3994,70.9357,71.2325,91616.0
2018-03-27 15:55:00,76.78,77.11,76.7,76.94,206958.0,71.2139,71.52,71.1397,71.3623,206958.0
2018-03-28 09:30:00,77.23,77.92,77.23,77.68,46779.0,71.6313,72.2713,71.6313,72.0487,46779.0
2018-03-28 09:35:00,77.66,77.66,77.17,77.33,25084.0,72.0301,72.0301,71.5757,71.7241,25084.0
2018-03-28 09:40:00,77.34,77.74,77.33,77.6,11474.0,71.7333,72.1043,71.7241,71.9745,11474.0
2018-03-28 09:45:00,77.58,77.86,77.46,77.85,10300.0,71.9559,72.2156,71.8446,72.2064,10300.0
2018-03-28 09:50:00,77.85,78.0,77.63,77.79,20916.0,72.2064,72.3455,72.0023,72.1507,20916.0
2018-03-28 09:55:00,77.79,78.0,77.66,77.93,19648.0,72.1507,72.3455,72.0301,72.2806,19648.0
2018-03-28 10:00:00,77.97,78.45,77.96,78.33,62476.0,72.3177,72.7629,72.3084,72.6516,62476.0
2018-03-28 10:05:00,78.38,78.47,78.09,78.1,38890.0,72.6979,72.7814,72.429,72.4382,38890.0
2018-03-28 10:10:00,78.08,78.1,77.69,77.69,39098.0,72.4197,72.4382,72.058,72.058,39098.0
2018-03-28 10:15:00,77.69,77.82,77.47,77.47,68008.0,72.058,72.1785,71.8539,71.8539,68008.0
2018-03-28 10:20:00,77.5,77.64,77.38,77.49,44329.0,71.8817,72.0116,71.7704,71.8725,44329.0
2018-03-28 10:25:00,77.49,77.57,77.35,77.48,27281.0,71.8725,71.9467,71.7426,71.8632,27281.0
2018-03-28 10:30:00,77.5,77.52,77.19,77.21,24446.0,71.8817,71.9003,71.5942,71.6128,24446.0
2018-03-28 10:35:00,77.19,77.21,76.96,77.03,26712.0,71.5942,71.6128,71.3809,71.4458,26712.0
2018-03-28 10:40:00,77.0,77.0,76.78,76.97,20573.0,71.418,71.418,71.2139,71.3901,20573.0
2018-03-28 10:45:00,76.96,76.96,76.66,76.83,18468.0,71.3809,71.3809,71.1026,71.2603,18468.0
2018-03-28 10:50:00,76.8,77.05,76.67,77.05,22163.0,71.2325,71.4644,71.1119,71.4644,22163.0
2018-03-28 10:55:00,77.03,77.05,76.71,76.81,22086.0,71.4458,71.4644,71.149,71.2417,22086.0
2018-03-28 11:00:00,76.81,77.07,76.81,76.86,31830.0,71.2417,71.4829,71.2417,71.2881,31830.0
2018-03-28 11:05:00,76.84,77.11,76.84,76.97,65469.0,71.2696,71.52,71.2696,71.3901,65469.0
2018-03-28 11:10:00,76.98,77.12,76.49,76.49,29627.0,71.3994,71.5293,70.9449,70.9449,29627.0
2018-03-28 11:15:00,76.49,76.66,76.43,76.62,24314.0,70.9449,71.1026,70.8893,71.0655,24314.0
2018-03-28 11:20:00,76.6,76.73,76.47,76.58,30197.0,71.047,71.1675,70.9264,71.0284,30197.0
2018-03-28 11:25:00,76.57,76.82,76.49,76.7,36005.0,71.0191,71.251,70.9449,71.1397,36005.0
2018-03-28 11:30:00,76.7,76.79,76.45,76.61,30333.0,71.1397,71.2232,70.9078,71.0562,30333.0
2018-03-28 11:35:00,76.58,76.83,76.55,76.56,20637.0,71.0284,71.2603,71.0006,71.0099,20637.0
2018-03-28 11:40:00,76.61,76.84,76.57,76.79,13985.0,71.0562,71.2696,71.0191,71.2232,13985.0
2018-03-28 11:45:00,76.79,76.87,76.62,76.69,10862.0,71.2232,71.2974,71.0655,71.1304,10862.0
2018-03-28 11:50:00,76.71,76.72,76.43,76.43,11700.0,71.149,71.1583,70.8893,70.8893,11700.0
2018-03-28 11:55:00,76.48,76.88,76.47,76.68,16257.0,70.9357,71.3067,70.9264,71.1212,16257.0
2018-03-28 12:00:00,76.72,76.81,76.6,76.6,16881.0,71.1583,71.2417,71.047,71.047,16881.0
2018-03-28 12:05:00,76.62,76.79,76.6,76.76,24285.0,71.0655,71.2232,71.047,71.1954,24285.0
2018-03-28 12:10:00,76.78,77.03,76.78,76.96,20442.0,71.2139,71.4458,71.2139,71.3809,20442.0
2018-03-28 12:15:00,76.94,77.05,76.84,76.99,22823.0,71.3623,71.4644,71.2696,71.4087,22823.0
2018-03-28 12:20:00,77.03,77.06,76.93,76.96,52885.0,71.4458,71.4736,71.353,71.3809,52885.0
2018-03-28 12:25:00,76.97,76.97,76.65,76.65,17180.0,71.3901,71.3901,71.0933,71.0933,17180.0
2018-03-28 12:30:00,76.65,76.7,76.55,76.61,16173.0,71.0933,71.1397,71.0006,71.0562,16173.0
2018-03-28 12:35:00,76.64,76.68,76.57,76.63,12563.0,71.0841,71.1212,71.0191,71.0748,12563.0
2018-03-28 12:40:00,76.63,76.91,76.61,76.79,20731.0,71.0748,71.3345,71.0562,71.2232,20731.0
2018-03-28 12:45:00,76.81,76.85,76.62,76.64,14800.0,71.2417,71.2788,71.0655,71.0841,14800.0
2018-03-28 12:50:00,76.66,76.73,76.59,76.62,12844.0,71.1026,71.1675,71.0377,71.0655,12844.0
2018-03-28 12:55:00,76.58,76.59,76.4,76.4,23163.0,71.0284,71.0377,70.8615,70.8615,23163.0
2018-03-28 13:00:00,76.41,76.54,76.3,76.49,26420.0,70.8707,70.9913,70.7687,70.9449,26420.0
2018-03-28 13:05:00,76.5,76.64,76.49,76.62,12651.0,70.9542,71.0841,70.9449,71.0655,12651.0
2018-03-28 13:10:00,76.64,76.68,76.54,76.63,14000.0,71.0841,71.1212,70.9913,71.0748,14000.0
2018-03-28 13:15:00,76.61,76.65,76.43,76.49,10427.0,71.0562,71.0933,70.8893,70.9449,10427.0
2018-03-28 13:20:00,76.51,76.83,76.48,76.77,22024.0,70.9635,71.2603,70.9357,71.2046,22024.0
2018-03-28 13:25:00,76.77,76.79,76.64,76.67,14162.0,71.2046,71.2232,71.0841,71.1119,14162.0
2018-03-28 13:30:00,76.67,76.67,76.49,76.54,13588.0,71.1119,71.1119,70.9449,70.9913,13588.0
2018-03-28 13:35:00,76.55,76.62,76.43,76.58,11500.0,71.0006,71.0655,70.8893,71.0284,11500.0
2018-03-28 13:40:00,76.54,76.64,76.44,76.6,14931.0,70.9913,71.0841,70.8986,71.047,14931.0
2018-03-28 13:45:00,76.6,76.83,76.6,76.8,11300.0,71.047,71.2603,71.047,71.2325,11300.0
2018-03-28 13:50:00,76.76,76.76,76.51,76.58,15594.0,71.1954,71.1954,70.9635,71.0284,15594.0
2018-03-28 13:55:00,76.59,76.65,76.54,76.57,15282.0,71.0377,71.0933,70.9913,71.0191,15282.0
2018-03-28 14:00:00,76.59,76.7,76.41,76.47,17031.0,71.0377,71.1397,70.8707,70.9264,17031.0
2018-03-28 14:05:00,76.48,76.57,76.4,76.5,15761.0,70.9357,71.0191,70.8615,70.9542,15761.0
2018-03-28 14:10:00,76.53,76.53,76.35,76.5,16031.0,70.982,70.982,70.8151,70.9542,16031.0
2018-03-28 14:15:00,76.47,76.67,76.47,76.61,13678.0,70.9264,71.1119,70.9264,71.0562,13678.0
2018-03-28 14:20:00,76.61,76.79,76.59,76.59,15929.0,71.0562,71.2232,71.0377,71.0377,15929.0
2018-03-28 14:25:00,76.62,76.71,76.53,76.53,15864.0,71.0655,71.149,70.982,70.982,15864.0
2018-03-28 14:30:00,76.53,76.63,76.47,76.62,13653.0,70.982,71.0748,70.9264,71.0655,13653.0
2018-03-28 14:35:00,76.63,76.83,76.5,76.81,23821.0,71.0748,71.2603,70.9542,71.2417,23821.0
2018-03-28 14:40:00,76.81,76.97,76.6,76.62,19707.0,71.2417,71.3901,71.047,71.0655,19707.0
2018-03-28 14:45:00,76.63,76.64,76.45,76.51,12703.0,71.0748,71.0841,70.9078,70.9635,12703.0
2018-03-28 14:50:00,76.53,76.59,76.47,76.54,13823.0,70.982,71.0377,70.9264,70.9913,13823.0
2018-03-28 14:55:00,76.56,76.56,76.37,76.41,14579.0,71.0099,71.0099,70.8336,70.8707,14579.0
2018-03-28 15:00:00,76.37,76.46,76.16,76.16,18800.0,70.8336,70.9171,70.6389,70.6389,18800.0
2018-03-28 15:05:00,76.19,76.29,76.06,76.07,25075.0,70.6667,70.7594,70.5461,70.5554,25075.0
2018-03-28 15:10:00,76.07,76.28,76.06,76.28,21241.0,70.5554,70.7502,70.5461,70.7502,21241.0
2018-03-28 15:15:00,76.29,76.42,76.11,76.25,24211.0,70.7594,70.88,70.5925,70.7223,24211.0
2018-03-28 15:20:00,76.29,76.38,76.12,76.34,20672.0,70.7594,70.8429,70.6018,70.8058,20672.0
2018-03-28 15:25:00,76.33,76.35,76.21,76.33,20389.0,70.7965,70.8151,70.6852,70.7965,20389.0
2018-03-28 15:30:00,76.32,76.44,76.15,76.17,33055.0,70.7873,70.8986,70.6296,70.6481,33055.0
2018-03-28 15:35:00,76.17,76.52,76.17,76.49,30690.0,70.6481,70.9728,70.6481,70.9449,30690.0
2018-03-28 15:40:00,76.5,76.54,76.33,76.36,27395.0,70.9542,70.9913,70.7965,70.8244,27395.0
2018-03-28 15:45:00,76.37,76.52,76.36,76.47,46231.0,70.8336,70.9728,70.8244,70.9264,46231.0
2018-03-28 15:50:00,76.49,76.5,76.28,76.35,91541.0,70.9449,70.9542,70.7502,70.8151,91541.0
2018-03-28 15:55:00,76.35,76.36,76.15,76.15,160760.0,70.8151,70.8244,70.6296,70.6296,160760.0
2018-03-29 09:30:00,76.66,76.83,76.2,76.73,32303.0,71.1026,71.2603,70.676,71.1675,32303.0
2018-03-29 09:35:00,76.73,76.82,76.6,76.74,14287.0,71.1675,71.251,71.047,71.1768,14287.0
2018-03-29 09:40:00,76.74,76.88,76.61,76.84,13386.0,71.1768,71.3067,71.0562,71.2696,13386.0
2018-03-29 09:45:00,76.86,76.88,76.71,76.82,13774.0,71.2881,71.3067,71.149,71.251,13774.0
2018-03-29 09:50:00,76.86,77.34,76.85,77.34,22938.0,71.2881,71.7333,71.2788,71.7333,22938.0
2018-03-29 09:55:00,77.35,77.44,77.16,77.22,21158.0,71.7426,71.8261,71.5664,71.622,21158.0
2018-03-29 10:00:00,77.24,77.44,77.19,77.22,27106.0,71.6406,71.8261,71.5942,71.622,27106.0
2018-03-29 10:05:00,77.24,77.4,77.09,77.15,28839.0,71.6406,71.789,71.5015,71.5571,28839.0
2018-03-29 10:10:00,77.16,77.31,77.13,77.14,46711.0,71.5664,71.7055,71.5386,71.5478,46711.0
2018-03-29 10:15:00,77.14,77.2,77.0,77.03,24212.0,71.5478,71.6035,71.418,71.4458,24212.0
2018-03-29 10:20:00,77.03,77.11,76.89,77.05,16781.0,71.4458,71.52,71.3159,71.4644,16781.0
2018-03-29 10:25:00,77.05,77.07,76.85,76.89,15067.0,71.4644,71.4829,71.2788,71.3159,15067.0
2018-03-29 10:30:00,76.92,77.06,76.85,76.98,24203.0,71.3438,71.4736,71.2788,71.3994,24203.0
2018-03-29 10:35:00,76.98,77.09,76.94,77.06,16060.0,71.3994,71.5015,71.3623,71.4736,16060.0
2018-03-29 10:40:00,77.06,77.08,76.97,77.01,18019.0,71.4736,71.4922,71.3901,71.4272,18019.0
2018-03-29 10:45:00,76.99,77.04,76.9,76.97,8504.0,71.4087,71.4551,71.3252,71.3901,8504.0
2018-03-29 10:50:00,76.96,77.04,76.91,76.93,12895.0,71.3809,71.4551,71.3345,71.353,12895.0
2018-03-29 10:55:00,76.95,77.15,76.92,77.13,19675.0,71.3716,71.5571,71.3438,71.5386,19675.0
2018-03-29 11:00:00,77.13,77.14,76.94,77.03,24939.0,71.5386,71.5478,71.3623,71.4458,24939.0
2018-03-29 11:05:00,77.08,77.24,77.08,77.13,11271.0,71.4922,71.6406,71.4922,71.5386,11271.0
2018-03-29 11:10:00,77.12,77.16,77.08,77.11,6100.0,71.5293,71.5664,71.4922,71.52,6100.0
2018-03-29 11:15:00,77.1,77.15,76.92,76.94,12507.0,71.5107,71.5571,71.3438,71.3623,12507.0
2018-03-29 11:20:00,76.93,76.94,76.78,76.78,19141.0,71.353,71.3623,71.2139,71.2139,19141.0
2018-03-29 11:25:00,76.82,77.02,76.82,76.91,15656.0,71.251,71.4365,71.251,71.3345,15656.0
2018-03-29 11:30:00,76.91,76.95,76.78,76.82,22470.0,71.3345,71.3716,71.2139,71.251,22470.0
2018-03-29 11:35:00,76.87,76.89,76.74,76.74,7618.0,71.2974,71.3159,71.1768,71.1768,7618.0
2018-03-29 11:40:00,76.77,76.98,76.77,76.94,7143.0,71.2046,71.3994,71.2046,71.3623,7143.0
2018-03-29 11:45:00,76.94,77.08,76.88,77.02,12398.0,71.3623,71.4922,71.3067,71.4365,12398.0
2018-03-29 11:50:00,77.02,77.1,76.96,77.06,14647.0,71.4365,71.5107,71.3809,71.4736,14647.0
2018-03-29 11:55:00,77.08,77.23,77.08,77.16,7915.0,71.4922,71.6313,71.4922,71.5664,7915.0
2018-03-29 12:00:00,77.17,77.17,77.02,77.08,4737.0,71.5757,71.5757,71.4365,71.4922,4737.0
2018-03-29 12:05:00,77.1,77.14,77.02,77.12,7606.0,71.5107,71.5478,71.4365,71.5293,7606.0
2018-03-29 12:10:00,77.11,77.17,77.07,77.11,6700.0,71.52,71.5757,71.4829,71.52,6700.0
2018-03-29 12:15:00,77.11,77.14,77.07,77.1,8401.0,71.52,71.5478,71.4829,71.5107,8401.0
2018-03-29 12:20:00,77.12,77.14,77.1,77.12,6043.0,71.5293,71.5478,71.5107,71.5293,6043.0
2018-03-29 12:25:00,77.11,77.14,77.09,77.12,11772.0,71.52,71.5478,71.5015,71.5293,11772.0
2018-03-29 12:30:00,77.12,77.15,77.08,77.08,8259.0,71.5293,71.5571,71.4922,71.4922,8259.0
2018-03-29 12:35:00,77.08,77.14,77.05,77.14,8960.0,71.4922,71.5478,71.4644,71.5478,8960.0
2018-03-29 12:40:00,77.15,77.25,77.09,77.22,8251.0,71.5571,71.6499,71.5015,71.622,8251.0
2018-03-29 12:45:00,77.22,77.24,77.17,77.18,6862.0,71.622,71.6406,71.5757,71.5849,6862.0
2018-03-29 12:50:00,77.16,77.25,77.16,77.25,5596.0,71.5664,71.6499,71.5664,71.6499,5596.0
2018-03-29 12:55:00,77.24,77.24,77.18,77.18,10117.0,71.6406,71.6406,71.5849,71.5849,10117.0
2018-03-29 13:00:00,77.19,77.22,77.1,77.1,10943.0,71.5942,71.622,71.5107,71.5107,10943.0
2018-03-29 13:05:00,77.09,77.1,76.94,77.04,9771.0,71.5015,71.5107,71.3623,71.4551,9771.0
2018-03-29 13:10:00,77.05,77.24,77.02,77.19,11103.0,71.4644,71.6406,71.4365,71.5942,11103.0
2018-03-29 13:15:00,77.17,77.25,77.14,77.25,7053.0,71.5757,71.6499,71.5478,71.6499,7053.0
2018-03-29 13:20:00,77.23,77.33,77.21,77.32,4085.0,71.6313,71.7241,71.6128,71.7148,4085.0
2018-03-29 13:25:00,77.32,77.37,77.27,77.37,2500.0,71.7148,71.7612,71.6684,71.7612,2500.0
2018-03-29 13:30:00,77.38,77.52,77.35,77.52,5529.0,71.7704,71.9003,71.7426,71.9003,5529.0
2018-03-29 13:35:00,77.5,77.51,77.39,77.39,5800.0,71.8817,71.891,71.7797,71.7797,5800.0
2018-03-29 13:40:00,77.42,77.59,77.42,77.57,4783.0,71.8075,71.9652,71.8075,71.9467,4783.0
2018-03-29 13:45:00,77.59,77.59,77.51,77.55,5895.0,71.9652,71.9652,71.891,71.9281,5895.0
2018-03-29 13:50:00,77.6,77.7,77.58,77.59,6457.0,71.9745,72.0672,71.9559,71.9652,6457.0
2018-03-29 13:55:00,77.56,77.67,77.56,77.64,9010.0,71.9374,72.0394,71.9374,72.0116,9010.0
2018-03-29 14:00:00,77.61,77.62,77.52,77.53,9159.0,71.9838,71.993,71.9003,71.9096,9159.0
2018-03-29 14:05:00,77.53,77.61,77.53,77.59,8352.0,71.9096,71.9838,71.9096,71.9652,8352.0
2018-03-29 14:10:00,77.61,77.69,77.59,77.61,10859.0,71.9838,72.058,71.9652,71.9838,10859.0
2018-03-29 14:15:00,77.61,77.62,77.44,77.57,11381.0,71.9838,71.993,71.8261,71.9467,11381.0
2018-03-29 14:20:00,77.57,77.63,77.43,77.43,11626.0,71.9467,72.0023,71.8168,71.8168,11626.0
2018-03-29 14:25:00,77.44,77.49,77.41,77.47,9015.0,71.8261,71.8725,71.7983,71.8539,9015.0
2018-03-29 14:30:00,77.45,77.61,77.45,77.61,11372.0,71.8354,71.9838,71.8354,71.9838,11372.0
2018-03-29 14:35:00,77.62,77.69,77.6,77.63,14614.0,71.993,72.058,71.9745,72.0023,14614.0
2018-03-29 14:40:00,77.65,77.74,77.61,77.73,13161.0,72.0209,72.1043,71.9838,72.0951,13161.0
2018-03-29 14:45:00,77.75,77.78,77.66,77.75,17891.0,72.1136,72.1414,72.0301,72.1136,17891.0
2018-03-29 14:50:00,77.75,77.76,77.69,77.71,11321.0,72.1136,72.1229,72.058,72.0765,11321.0
2018-03-29 14:55:00,77.71,77.78,77.63,77.66,12729.0,72.0765,72.1414,72.0023,72.0301,12729.0
2018-03-29 15:00:00,77.65,77.71,77.57,77.68,21584.0,72.0209,72.0765,71.9467,72.0487,21584.0
2018-03-29 15:05:00,77.68,77.76,77.67,77.75,8868.0,72.0487,72.1229,72.0394,72.1136,8868.0
2018-03-29 15:10:00,77.75,77.81,77.72,77.76,16966.0,72.1136,72.1693,72.0858,72.1229,16966.0
2018-03-29 15:15:00,77.75,77.77,77.72,77.75,14026.0,72.1136,72.1322,72.0858,72.1136,14026.0
2018-03-29 15:20:00,77.75,77.77,77.66,77.68,21244.0,72.1136,72.1322,72.0301,72.0487,21244.0
2018-03-29 15:25:00,77.68,77.68,77.53,77.64,15230.0,72.0487,72.0487,71.9096,72.0116,15230.0
2018-03-29 15:30:00,77.64,77.64,77.37,77.42,27986.0,72.0116,72.0116,71.7612,71.8075,27986.0
2018-03-29 15:35:00,77.4,77.56,77.37,77.55,26589.0,71.789,71.9374,71.7612,71.9281,26589.0
2018-03-29 15:40:00,77.56,77.63,77.52,77.59,25126.0,71.9374,72.0023,71.9003,71.9652,25126.0
2018-03-29 15:45:00,77.59,77.82,77.59,77.81,42582.0,71.9652,72.1785,71.9652,72.1693,42582.0
2018-03-29 15:50:00,77.82,78.25,77.82,78.08,282836.0,72.1785,72.5774,72.1785,72.4197,282836.0
2018-03-29 15:55:00,78.08,78.08,77.89,77.93,324197.0,72.4197,72.4197,72.2435,72.2806,324197.0
2018-04-02 09:30:00,77.62,77.62,77.02,77.55,70583.0,71.993,71.993,71.4365,71.9281,70583.0
2018-04-02 09:35:00,77.58,77.6,77.29,77.4,19828.0,71.9559,71.9745,71.687,71.789,19828.0
2018-04-02 09:40:00,77.42,77.74,77.39,77.74,32402.0,71.8075,72.1043,71.7797,72.1043,32402.0
2018-04-02 09:45:00,77.7,77.84,77.53,77.55,17113.0,72.0672,72.1971,71.9096,71.9281,17113.0
2018-04-02 09:50:00,77.51,77.63,77.43,77.61,15462.0,71.891,72.0023,71.8168,71.9838,15462.0
2018-04-02 09:55:00,77.58,77.75,77.58,77.67,15920.0,71.9559,72.1136,71.9559,72.0394,15920.0
2018-04-02 10:00:00,77.64,77.7,77.58,77.6,17953.0,72.0116,72.0672,71.9559,71.9745,17953.0
2018-04-02 10:05:00,77.62,77.62,77.32,77.32,18869.0,71.993,71.993,71.7148,71.7148,18869.0
2018-04-02 10:10:00,77.33,77.36,77.06,77.12,25767.0,71.7241,71.7519,71.4736,71.5293,25767.0
2018-04-02 10:15:00,77.14,77.18,77.04,77.09,21095.0,71.5478,71.5849,71.4551,71.5015,21095.0
2018-04-02 10:20:00,77.12,77.28,77.0,77.2,22590.0,71.5293,71.6777,71.418,71.6035,22590.0
2018-04-02 10:25:00,77.17,77.27,77.03,77.05,21916.0,71.5757,71.6684,71.4458,71.4644,21916.0
2018-04-02 10:30:00,77.03,77.03,76.8,76.8,19274.0,71.4458,71.4458,71.2325,71.2325,19274.0
2018-04-02 10:35:00,76.78,76.87,76.77,76.84,16388.0,71.2139,71.2974,71.2046,71.2696,16388.0
2018-04-02 10:40:00,76.85,77.02,76.8,77.02,19148.0,71.2788,71.4365,71.2325,71.4365,19148.0
2018-04-02 10:45:00,77.04,77.13,76.97,77.02,12134.0,71.4551,71.5386,71.3901,71.4365,12134.0
2018-04-02 10:50:00,77.03,77.05,76.78,76.81,23101.0,71.4458,71.4644,71.2139,71.2417,23101.0
2018-04-02 10:55:00,76.83,76.89,76.72,76.74,14690.0,71.2603,71.3159,71.1583,71.1768,14690.0
2018-04-02 11:00:00,76.74,76.81,76.71,76.71,40567.0,71.1768,71.2417,71.149,71.149,40567.0
2018-04-02 11:05:00,76.71,76.71,76.49,76.49,62028.0,71.149,71.149,70.9449,70.9449,62028.0
2018-04-02 11:10:00,76.51,76.51,76.2,76.2,34815.0,70.9635,70.9635,70.676,70.676,34815.0
2018-04-02 11:15:00,76.19,76.32,76.13,76.26,24810.0,70.6667,70.7873,70.611,70.7316,24810.0
2018-04-02 11:20:00,76.26,76.34,76.11,76.21,17150.0,70.7316,70.8058,70.5925,70.6852,17150.0
2018-04-02 11:25:00,76.18,76.21,76.06,76.21,14975.0,70.6574,70.6852,70.5461,70.6852,14975.0
2018-04-02 11:30:00,76.2,76.2,75.98,76.03,18943.0,70.676,70.676,70.4719,70.5183,18943.0
2018-04-02 11:35:00,76.04,76.07,75.7,75.81,35179.0,70.5276,70.5554,70.2122,70.3142,35179.0
2018-04-02 11:40:00,75.83,75.85,75.63,75.64,16639.0,70.3328,70.3513,70.1473,70.1566,16639.0
2018-04-02 11:45:00,75.66,75.73,75.54,75.68,18254.0,70.1751,70.24,70.0638,70.1937,18254.0
2018-04-02 11:50:00,75.66,75.74,75.54,75.67,21611.0,70.1751,70.2493,70.0638,70.1844,21611.0
2018-04-02 11:55:00,75.65,75.78,75.6,75.69,20577.0,70.1658,70.2864,70.1195,70.2029,20577.0
2018-04-02 12:00:00,75.71,75.74,75.51,75.6,21326.0,70.2215,70.2493,70.036,70.1195,21326.0
2018-04-02 12:05:00,75.56,75.56,75.36,75.41,22537.0,70.0824,70.0824,69.8969,69.9432,22537.0
2018-04-02 12:10:00,75.43,75.51,75.33,75.46,14751.0,69.9618,70.036,69.869,69.9896,14751.0
2018-04-02 12:15:00,75.49,75.6,75.36,75.57,12350.0,70.0174,70.1195,69.8969,70.0916,12350.0
2018-04-02 12:20:00,75.56,75.64,75.46,75.53,36600.0,70.0824,70.1566,69.9896,70.0545,36600.0
2018-04-02 12:25:00,75.52,75.55,75.44,75.49,26211.0,70.0453,70.0731,69.9711,70.0174,26211.0
2018-04-02 12:30:00,75.48,75.52,75.38,75.4,27162.0,70.0082,70.0453,69.9154,69.934,27162.0
2018-04-02 12:35:00,75.39,75.48,75.36,75.36,22398.0,69.9247,70.0082,69.8969,69.8969,22398.0
2018-04-02 12:40:00,75.37,75.77,75.33,75.75,48306.0,69.9061,70.2771,69.869,70.2586,48306.0
2018-04-02 12:45:00,75.76,75.77,75.56,75.59,16411.0,70.2679,70.2771,70.0824,70.1102,16411.0
2018-04-02 12:50:00,75.56,75.61,75.51,75.6,11043.0,70.0824,70.1287,70.036,70.1195,11043.0
2018-04-02 12:55:00,75.55,75.57,75.5,75.53,6121.0,70.0731,70.0916,70.0267,70.0545,6121.0
2018-04-02 13:00:00,75.5,75.58,75.38,75.38,12900.0,70.0267,70.1009,69.9154,69.9154,12900.0
2018-04-02 13:05:00,75.43,75.54,75.37,75.39,11932.0,69.9618,70.0638,69.9061,69.9247,11932.0
2018-04-02 13:10:00,75.42,75.49,75.38,75.43,9508.0,69.9525,70.0174,69.9154,69.9618,9508.0
2018-04-02 13:15:00,75.38,75.55,75.38,75.46,12598.0,69.9154,70.0731,69.9154,69.9896,12598.0
2018-04-02 13:20:00,75.46,75.47,75.33,75.33,10458.0,69.9896,69.9989,69.869,69.869,10458.0
2018-04-02 13:25:00,75.36,75.37,75.12,75.19,15000.0,69.8969,69.9061,69.6743,69.7392,15000.0
2018-04-02 13:30:00,75.2,75.34,75.17,75.28,12239.0,69.7485,69.8783,69.7206,69.8227,12239.0
2018-04-02 13:35:00,75.29,75.33,75.22,75.24,12555.0,69.8319,69.869,69.767,69.7856,12555.0
2018-04-02 13:40:00,75.25,75.26,74.97,75.02,20300.0,69.7948,69.8041,69.5351,69.5815,20300.0
2018-04-02 13:45:00,75.01,75.01,74.83,74.85,18371.0,69.5722,69.5722,69.4053,69.4238,18371.0
2018-04-02 13:50:00,74.88,74.93,74.78,74.79,13220.0,69.4517,69.498,69.3589,69.3682,13220.0
2018-04-02 13:55:00,74.78,74.88,74.71,74.73,21053.0,69.3589,69.4517,69.294,69.3125,21053.0
2018-04-02 14:00:00,74.71,74.74,74.53,74.67,24712.0,69.294,69.3218,69.127,69.2569,24712.0
2018-04-02 14:05:00,74.68,74.87,74.6,74.76,22685.0,69.2662,69.4424,69.192,69.3404,22685.0
2018-04-02 14:10:00,74.75,74.8,74.68,74.78,17711.0,69.3311,69.3775,69.2662,69.3589,17711.0
2018-04-02 14:15:00,74.79,74.82,74.64,74.76,19025.0,69.3682,69.396,69.2291,69.3404,19025.0
2018-04-02 14:20:00,74.77,74.9,74.74,74.81,18877.0,69.3496,69.4702,69.3218,69.3867,18877.0
2018-04-02 14:25:00,74.81,74.81,74.59,74.65,21901.0,69.3867,69.3867,69.1827,69.2383,21901.0
2018-04-02 14:30:00,74.64,74.96,74.61,74.92,14750.0,69.2291,69.5259,69.2012,69.4888,14750.0
2018-04-02 14:35:00,74.92,75.03,74.83,74.88,18017.0,69.4888,69.5908,69.4053,69.4517,18017.0
2018-04-02 14:40:00,74.85,74.85,74.63,74.67,17509.0,69.4238,69.4238,69.2198,69.2569,17509.0
2018-04-02 14:45:00,74.66,74.92,74.62,74.92,18761.0,69.2476,69.4888,69.2105,69.4888,18761.0
2018-04-02 14:50:00,74.92,75.26,74.91,75.25,25063.0,69.4888,69.8041,69.4795,69.7948,25063.0
2018-04-02 14:55:00,75.26,75.36,75.21,75.35,75852.0,69.8041,69.8969,69.7577,69.8876,75852.0
2018-04-02 15:00:00,75.37,75.39,75.18,75.25,33736.0,69.9061,69.9247,69.7299,69.7948,33736.0
2018-04-02 15:05:00,75.24,75.25,75.14,75.23,18284.0,69.7856,69.7948,69.6928,69.7763,18284.0
2018-04-02 15:10:00,75.21,75.43,75.14,75.39,19055.0,69.7577,69.9618,69.6928,69.9247,19055.0
2018-04-02 15:15:00,75.39,75.51,75.37,75.48,28128.0,69.9247,70.036,69.9061,70.0082,28128.0
2018-04-02 15:20:00,75.49,75.52,75.33,75.37,37758.0,70.0174,70.0453,69.869,69.9061,37758.0
2018-04-02 15:25:00,75.29,75.37,75.23,75.37,39986.0,69.8319,69.9061,69.7763,69.9061,39986.0
2018-04-02 15:30:00,75.38,75.47,75.1,75.11,43272.0,69.9154,69.9989,69.6557,69.665,43272.0
2018-04-02 15:35:00,75.13,75.28,75.13,75.22,47362.0,69.6835,69.8227,69.6835,69.767,47362.0
2018-04-02 15:40:00,75.22,75.52,75.16,75.51,61348.0,69.767,70.0453,69.7114,70.036,61348.0
2018-04-02 15:45:00,75.5,75.98,75.5,75.95,195929.0,70.0267,70.4719,70.0267,70.4441,195929.0
2018-04-02 15:50:00,75.95,76.01,75.69,75.84,145728.0,70.4441,70.4997,70.2029,70.3421,145728.0
2018-04-02 15:55:00,75.83,75.86,75.69,75.77,160296.0,70.3328,70.3606,70.2029,70.2771,160296.0
2018-04-03 09:30:00,75.95,76.38,75.76,76.38,42217.0,70.4441,70.8429,70.2679,70.8429,42217.0
2018-04-03 09:35:00,76.46,76.72,76.16,76.6,23871.0,70.9171,71.1583,70.6389,71.047,23871.0
2018-04-03 09:40:00,76.56,76.58,76.36,76.44,28200.0,71.0099,71.0284,70.8244,70.8986,28200.0
2018-04-03 09:45:00,76.46,76.57,76.37,76.48,26629.0,70.9171,71.0191,70.8336,70.9357,26629.0
2018-04-03 09:50:00,76.5,76.5,76.0,76.09,17426.0,70.9542,70.9542,70.4905,70.5739,17426.0
2018-04-03 09:55:00,76.09,76.23,76.0,76.17,14825.0,70.5739,70.7038,70.4905,70.6481,14825.0
2018-04-03 10:00:00,76.18,76.18,75.93,76.14,24977.0,70.6574,70.6574,70.4255,70.6203,24977.0
2018-04-03 10:05:00,76.15,76.16,75.99,76.12,15120.0,70.6296,70.6389,70.4812,70.6018,15120.0
2018-04-03 10:10:00,76.12,76.14,75.63,75.67,39227.0,70.6018,70.6203,70.1473,70.1844,39227.0
2018-04-03 10:15:00,75.65,75.65,75.36,75.36,29213.0,70.1658,70.1658,69.8969,69.8969,29213.0
2018-04-03 10:20:00,75.35,75.66,75.33,75.54,19331.0,69.8876,70.1751,69.869,70.0638,19331.0
2018-04-03 10:25:00,75.56,75.74,75.51,75.58,11069.0,70.0824,70.2493,70.036,70.1009,11069.0
2018-04-03 10:30:00,75.58,75.97,75.51,75.97,15713.0,70.1009,70.4626,70.036,70.4626,15713.0
2018-04-03 10:35:00,75.97,75.97,75.82,75.83,8421.0,70.4626,70.4626,70.3235,70.3328,8421.0
2018-04-03 10:40:00,75.83,76.11,75.83,76.05,12523.0,70.3328,70.5925,70.3328,70.5368,12523.0
2018-04-03 10:45:00,76.02,76.26,75.97,76.02,15900.0,70.509,70.7316,70.4626,70.509,15900.0
2018-04-03 10:50:00,76.0,76.1,75.91,75.94,7892.0,70.4905,70.5832,70.407,70.4348,7892.0
2018-04-03 10:55:00,75.92,76.15,75.89,76.08,11504.0,70.4163,70.6296,70.3884,70.5647,11504.0
2018-04-03 11:00:00,76.11,76.31,76.11,76.18,12665.0,70.5925,70.778,70.5925,70.6574,12665.0
2018-04-03 11:05:00,76.17,76.34,76.09,76.26,8740.0,70.6481,70.8058,70.5739,70.7316,8740.0
2018-04-03 11:10:00,76.29,76.29,76.12,76.12,12016.0,70.7594,70.7594,70.6018,70.6018,12016.0
2018-04-03 11:15:00,76.09,76.19,76.05,76.15,9249.0,70.5739,70.6667,70.5368,70.6296,9249.0
2018-04-03 11:20:00,76.1,76.17,76.07,76.17,5294.0,70.5832,70.6481,70.5554,70.6481,5294.0
2018-04-03 11:25:00,76.16,76.35,76.11,76.11,12217.0,70.6389,70.8151,70.5925,70.5925,12217.0
2018-04-03 11:30:00,76.08,76.13,75.93,75.97,15864.0,70.5647,70.611,70.4255,70.4626,15864.0
2018-04-03 11:35:00,75.98,76.01,75.81,75.86,10375.0,70.4719,70.4997,70.3142,70.3606,10375.0
2018-04-03 11:40:00,75.86,75.96,75.86,75.95,11400.0,70.3606,70.4534,70.3606,70.4441,11400.0
2018-04-03 11:45:00,75.95,76.04,75.94,75.94,7706.0,70.4441,70.5276,70.4348,70.4348,7706.0
2018-04-03 11:50:00,75.94,75.95,75.83,75.87,9900.0,70.4348,70.4441,70.3328,70.3699,9900.0
2018-04-03 11:55:00,75.88,76.04,75.87,75.87,8550.0,70.3792,70.5276,70.3699,70.3699,8550.0
2018-04-03 12:00:00,75.85,75.97,75.85,75.97,8605.0,70.3513,70.4626,70.3513,70.4626,8605.0
2018-04-03 12:05:00,76.0,76.09,76.0,76.09,5322.0,70.4905,70.5739,70.4905,70.5739,5322.0
2018-04-03 12:10:00,76.07,76.1,75.97,76.05,13434.0,70.5554,70.5832,70.4626,70.5368,13434.0
2018-04-03 12:15:00,76.06,76.11,75.93,75.93,7458.0,70.5461,70.5925,70.4255,70.4255,7458.0
2018-04-03 12:20:00,75.94,75.98,75.7,75.75,9380.0,70.4348,70.4719,70.2122,70.2586,9380.0
2018-04-03 12:25:00,75.79,75.83,75.74,75.74,9228.0,70.2957,70.3328,70.2493,70.2493,9228.0
2018-04-03 12:30:00,75.75,75.84,75.72,75.79,9727.0,70.2586,70.3421,70.2308,70.2957,9727.0
2018-04-03 12:35:00,75.79,75.88,75.79,75.87,7593.0,70.2957,70.3792,70.2957,70.3699,7593.0
2018-04-03 12:40:00,75.86,76.06,75.86,75.95,6500.0,70.3606,70.5461,70.3606,70.4441,6500.0
2018-04-03 12:45:00,75.91,75.97,75.86,75.86,9294.0,70.407,70.4626,70.3606,70.3606,9294.0
2018-04-03 12:50:00,75.87,76.07,75.85,75.93,9633.0,70.3699,70.5554,70.3513,70.4255,9633.0
2018-04-03 12:55:00,75.93,76.11,75.92,76.07,18735.0,70.4255,70.5925,70.4163,70.5554,18735.0
2018-04-03 13:00:00,76.06,76.07,75.98,76.07,4540.0,70.5461,70.5554,70.4719,70.5554,4540.0
2018-04-03 13:05:00,76.09,76.11,75.98,76.02,11425.0,70.5739,70.5925,70.4719,70.509,11425.0
2018-04-03 13:10:00,76.01,76.07,75.9,75.92,18614.0,70.4997,70.5554,70.3977,70.4163,18614.0
2018-04-03 13:15:00,75.94,76.01,75.87,76.01,10820.0,70.4348,70.4997,70.3699,70.4997,10820.0
2018-04-03 13:20:00,76.03,76.24,76.01,76.2,13081.0,70.5183,70.7131,70.4997,70.676,13081.0
2018-04-03 13:25:00,76.2,76.3,76.19,76.22,10920.0,70.676,70.7687,70.6667,70.6945,10920.0
2018-04-03 13:30:00,76.26,76.29,76.17,76.17,9686.0,70.7316,70.7594,70.6481,70.6481,9686.0
2018-04-03 13:35:00,76.17,76.19,76.07,76.1,9067.0,70.6481,70.6667,70.5554,70.5832,9067.0
2018-04-03 13:40:00,76.09,76.17,76.09,76.13,5150.0,70.5739,70.6481,70.5739,70.611,5150.0
2018-04-03 13:45:00,76.16,76.17,75.95,75.98,11415.0,70.6389,70.6481,70.4441,70.4719,11415.0
2018-04-03 13:50:00,75.99,76.2,75.99,76.18,9792.0,70.4812,70.676,70.4812,70.6574,9792.0
2018-04-03 13:55:00,76.22,76.31,76.21,76.31,9075.0,70.6945,70.778,70.6852,70.778,9075.0
2018-04-03 14:00:00,76.29,76.32,76.23,76.31,12302.0,70.7594,70.7873,70.7038,70.778,12302.0
2018-04-03 14:05:00,76.3,76.3,76.1,76.22,6587.0,70.7687,70.7687,70.5832,70.6945,6587.0
2018-04-03 14:10:00,76.19,76.26,76.18,76.25,13340.0,70.6667,70.7316,70.6574,70.7223,13340.0
2018-04-03 14:15:00,76.23,76.23,75.98,76.03,18550.0,70.7038,70.7038,70.4719,70.5183,18550.0
2018-04-03 14:20:00,76.03,76.1,76.01,76.06,5287.0,70.5183,70.5832,70.4997,70.5461,5287.0
2018-04-03 14:25:00,76.09,76.09,75.9,75.95,10896.0,70.5739,70.5739,70.3977,70.4441,10896.0
2018-04-03 14:30:00,75.96,75.97,75.76,75.79,13414.0,70.4534,70.4626,70.2679,70.2957,13414.0
2018-04-03 14:35:00,75.78,75.86,75.73,75.85,6149.0,70.2864,70.3606,70.24,70.3513,6149.0
2018-04-03 14:40:00,75.87,75.94,75.79,75.79,7474.0,70.3699,70.4348,70.2957,70.2957,7474.0
2018-04-03 14:45:00,75.79,76.2,75.79,76.12,23698.0,70.2957,70.676,70.2957,70.6018,23698.0
2018-04-03 14:50:00,76.11,76.15,76.0,76.11,10858.0,70.5925,70.6296,70.4905,70.5925,10858.0
2018-04-03 14:55:00,76.12,76.3,76.12,76.16,25753.0,70.6018,70.7687,70.6018,70.6389,25753.0
2018-04-03 15:00:00,76.15,76.36,76.11,76.3,15346.0,70.6296,70.8244,70.5925,70.7687,15346.0
2018-04-03 15:05:00,76.3,76.49,76.28,76.43,17967.0,70.7687,70.9449,70.7502,70.8893,17967.0
2018-04-03 15:10:00,76.44,76.51,76.12,76.14,25008.0,70.8986,70.9635,70.6018,70.6203,25008.0
2018-04-03 15:15:00,76.15,76.27,76.05,76.25,13784.0,70.6296,70.7409,70.5368,70.7223,13784.0
2018-04-03 15:20:00,76.26,76.32,76.16,76.24,23172.0,70.7316,70.7873,70.6389,70.7131,23172.0
2018-04-03 15:25:00,76.26,76.34,76.25,76.3,16789.0,70.7316,70.8058,70.7223,70.7687,16789.0
2018-04-03 15:30:00,76.32,76.33,76.11,76.17,25138.0,70.7873,70.7965,70.5925,70.6481,25138.0
2018-04-03 15:35:00,76.16,76.27,76.06,76.26,37320.0,70.6389,70.7409,70.5461,70.7316,37320.0
2018-04-03 15:40:00,76.26,76.4,76.24,76.33,32114.0,70.7316,70.8615,70.7131,70.7965,32114.0
2018-04-03 15:45:00,76.33,76.46,76.24,76.26,26863.0,70.7965,70.9171,70.7131,70.7316,26863.0
2018-04-03 15:50:00,76.25,76.26,76.02,76.16,60902.0,70.7223,70.7316,70.509,70.6389,60902.0
2018-04-03 15:55:00,76.15,76.26,76.15,76.2,220107.0,70.6296,70.7316,70.6296,70.676,220107.0
2018-04-04 09:30:00,75.54,76.14,75.54,75.97,60317.0,70.0638,70.6203,70.0638,70.4626,60317.0
2018-04-04 09:35:00,76.0,76.07,75.87,76.01,33621.0,70.4905,70.5554,70.3699,70.4997,33621.0
2018-04-04 09:40:00,76.04,76.12,75.95,76.0,33024.0,70.5276,70.6018,70.4441,70.4905,33024.0
2018-04-04 09:45:00,76.05,76.05,75.83,75.83,13991.0,70.5368,70.5368,70.3328,70.3328,13991.0
2018-04-04 09:50:00,75.86,76.23,75.86,76.23,11439.0,70.3606,70.7038,70.3606,70.7038,11439.0
2018-04-04 09:55:00,76.31,76.32,76.2,76.24,13300.0,70.778,70.7873,70.676,70.7131,13300.0
2018-04-04 10:00:00,76.22,76.26,76.09,76.18,13474.0,70.6945,70.7316,70.5739,70.6574,13474.0
2018-04-04 10:05:00,76.23,76.38,76.1,76.32,18739.0,70.7038,70.8429,70.5832,70.7873,18739.0
2018-04-04 10:10:00,76.3,76.41,76.25,76.29,11778.0,70.7687,70.8707,70.7223,70.7594,11778.0
2018-04-04 10:15:00,76.29,76.44,76.26,76.37,13961.0,70.7594,70.8986,70.7316,70.8336,13961.0
2018-04-04 10:20:00,76.36,76.44,76.23,76.38,11000.0,70.8244,70.8986,70.7038,70.8429,11000.0
2018-04-04 10:25:00,76.39,76.45,76.24,76.37,24449.0,70.8522,70.9078,70.7131,70.8336,24449.0
2018-04-04 10:30:00,76.41,76.6,76.37,76.54,23827.0,70.8707,71.047,70.8336,70.9913,23827.0
2018-04-04 10:35:00,76.55,76.55,76.31,76.35,51977.0,71.0006,71.0006,70.778,70.8151,51977.0
2018-04-04 10:40:00,76.36,76.62,76.32,76.6,86923.0,70.8244,71.0655,70.7873,71.047,86923.0
2018-04-04 10:45:00,76.6,77.05,76.6,77.05,25192.0,71.047,71.4644,71.047,71.4644,25192.0
2018-04-04 10:50:00,77.05,77.11,76.75,76.79,30057.0,71.4644,71.52,71.1861,71.2232,30057.0
2018-04-04 10:55:00,76.81,76.97,76.81,76.87,19650.0,71.2417,71.3901,71.2417,71.2974,19650.0
2018-04-04 11:00:00,76.84,76.97,76.79,76.9,15959.0,71.2696,71.3901,71.2232,71.3252,15959.0
2018-04-04 11:05:00,76.9,77.08,76.85,77.06,20784.0,71.3252,71.4922,71.2788,71.4736,20784.0
2018-04-04 11:10:00,77.11,77.19,76.98,77.0,18066.0,71.52,71.5942,71.3994,71.418,18066.0
2018-04-04 11:15:00,77.02,77.16,77.01,77.15,17942.0,71.4365,71.5664,71.4272,71.5571,17942.0
2018-04-04 11:20:00,77.15,77.29,77.15,77.29,22082.0,71.5571,71.687,71.5571,71.687,22082.0
2018-04-04 11:25:00,77.28,77.28,77.06,77.15,15029.0,71.6777,71.6777,71.4736,71.5571,15029.0
2018-04-04 11:30:00,77.14,77.43,76.98,76.98,30295.0,71.5478,71.8168,71.3994,71.3994,30295.0
2018-04-04 11:35:00,76.97,77.03,76.79,76.82,19413.0,71.3901,71.4458,71.2232,71.251,19413.0
2018-04-04 11:40:00,76.81,76.97,76.79,76.97,21199.0,71.2417,71.3901,71.2232,71.3901,21199.0
2018-04-04 11:45:00,77.0,77.11,76.9,77.07,23906.0,71.418,71.52,71.3252,71.4829,23906.0
2018-04-04 11:50:00,77.09,77.13,77.05,77.07,12989.0,71.5015,71.5386,71.4644,71.4829,12989.0
2018-04-04 11:55:00,77.11,77.12,77.02,77.11,17156.0,71.52,71.5293,71.4365,71.52,17156.0
2018-04-04 12:00:00,77.11,77.12,77.04,77.1,13507.0,71.52,71.5293,71.4551,71.5107,13507.0
2018-04-04 12:05:00,77.1,77.28,77.04,77.25,15122.0,71.5107,71.6777,71.4551,71.6499,15122.0
2018-04-04 12:10:00,77.26,77.31,77.19,77.25,13192.0,71.6591,71.7055,71.5942,71.6499,13192.0
2018-04-04 12:15:00,77.27,77.27,77.16,77.16,7717.0,71.6684,71.6684,71.5664,71.5664,7717.0
2018-04-04 12:20:00,77.13,77.34,77.09,77.27,16527.0,71.5386,71.7333,71.5015,71.6684,16527.0
2018-04-04 12:25:00,77.33,77.4,77.3,77.37,9600.0,71.7241,71.789,71.6962,71.7612,9600.0
2018-04-04 12:30:00,77.4,77.43,77.33,77.43,8519.0,71.789,71.8168,71.7241,71.8168,8519.0
2018-04-04 12:35:00,77.44,77.51,77.3,77.37,10165.0,71.8261,71.891,71.6962,71.7612,10165.0
2018-04-04 12:40:00,77.38,77.45,77.32,77.45,11018.0,71.7704,71.8354,71.7148,71.8354,11018.0
2018-04-04 12:45:00,77.46,77.47,77.31,77.43,8435.0,71.8446,71.8539,71.7055,71.8168,8435.0
2018-04-04 12:50:00,77.42,77.45,77.37,77.44,8500.0,71.8075,71.8354,71.7612,71.8261,8500.0
2018-04-04 12:55:00,77.42,77.48,77.4,77.45,15194.0,71.8075,71.8632,71.789,71.8354,15194.0
2018-04-04 13:00:00,77.44,77.49,77.39,77.43,9289.0,71.8261,71.8725,71.7797,71.8168,9289.0
2018-04-04 13:05:00,77.45,77.51,77.37,77.39,13156.0,71.8354,71.891,71.7612,71.7797,13156.0
2018-04-04 13:10:00,77.4,77.45,77.32,77.36,11595.0,71.789,71.8354,71.7148,71.7519,11595.0
2018-04-04 13:15:00,77.35,77.37,77.22,77.25,7109.0,71.7426,71.7612,71.622,71.6499,7109.0
2018-04-04 13:20:00,77.22,77.3,77.1,77.14,13778.0,71.622,71.6962,71.5107,71.5478,13778.0
2018-04-04 13:25:00,77.18,77.18,77.05,77.15,9000.0,71.5849,71.5849,71.4644,71.5571,9000.0
2018-04-04 13:30:00,77.16,77.18,77.1,77.18,8898.0,71.5664,71.5849,71.5107,71.5849,8898.0
2018-04-04 13:35:00,77.17,77.25,77.17,77.17,8332.0,71.5757,71.6499,71.5757,71.5757,8332.0
2018-04-04 13:40:00,77.2,77.31,77.19,77.31,11372.0,71.6035,71.7055,71.5942,71.7055,11372.0
2018-04-04 13:45:00,77.31,77.31,77.18,77.2,11762.0,71.7055,71.7055,71.5849,71.6035,11762.0
2018-04-04 13:50:00,77.19,77.3,77.18,77.22,14998.0,71.5942,71.6962,71.5849,71.622,14998.0
2018-04-04 13:55:00,77.23,77.33,77.23,77.33,18740.0,71.6313,71.7241,71.6313,71.7241,18740.0
2018-04-04 14:00:00,77.34,77.38,77.28,77.32,8520.0,71.7333,71.7704,71.6777,71.7148,8520.0
2018-04-04 14:05:00,77.33,77.5,77.33,77.47,24096.0,71.7241,71.8817,71.7241,71.8539,24096.0
2018-04-04 14:10:00,77.5,77.68,77.5,77.66,64817.0,71.8817,72.0487,71.8817,72.0301,64817.0
2018-04-04 14:15:00,77.68,77.81,77.66,77.78,27643.0,72.0487,72.1693,72.0301,72.1414,27643.0
2018-04-04 14:20:00,77.81,77.9,77.79,77.88,14166.0,72.1693,72.2527,72.1507,72.2342,14166.0
2018-04-04 14:25:00,77.89,77.98,77.85,77.97,22057.0,72.2435,72.3269,72.2064,72.3177,22057.0
2018-04-04 14:30:00,77.97,78.03,77.95,77.96,18179.0,72.3177,72.3733,72.2991,72.3084,18179.0
2018-04-04 14:35:00,77.93,77.97,77.83,77.86,14100.0,72.2806,72.3177,72.1878,72.2156,14100.0
2018-04-04 14:40:00,77.86,78.14,77.86,78.1,23686.0,72.2156,72.4753,72.2156,72.4382,23686.0
2018-04-04 14:45:00,78.1,78.12,78.04,78.1,25457.0,72.4382,72.4568,72.3826,72.4382,25457.0
2018-04-04 14:50:00,78.1,78.12,77.99,78.0,20668.0,72.4382,72.4568,72.3362,72.3455,20668.0
2018-04-04 14:55:00,77.97,78.03,77.91,77.99,13564.0,72.3177,72.3733,72.262,72.3362,13564.0
2018-04-04 15:00:00,77.99,78.11,77.97,78.05,12906.0,72.3362,72.4475,72.3177,72.3919,12906.0
2018-04-04 15:05:00,78.06,78.23,78.05,78.23,13768.0,72.4011,72.5588,72.3919,72.5588,13768.0
2018-04-04 15:10:00,78.26,78.46,78.22,78.38,56527.0,72.5866,72.7721,72.5495,72.6979,56527.0
2018-04-04 15:15:00,78.38,78.4,78.17,78.2,38454.0,72.6979,72.7165,72.5032,72.531,38454.0
2018-04-04 15:20:00,78.2,78.47,78.2,78.44,37361.0,72.531,72.7814,72.531,72.7536,37361.0
2018-04-04 15:25:00,78.44,78.57,78.41,78.52,26334.0,72.7536,72.8742,72.7258,72.8278,26334.0
2018-04-04 15:30:00,78.53,78.6,78.36,78.4,38988.0,72.8371,72.902,72.6794,72.7165,38988.0
2018-04-04 15:35:00,78.42,78.58,78.39,78.57,28984.0,72.735,72.8834,72.7072,72.8742,28984.0
2018-04-04 15:40:00,78.58,78.6,78.47,78.48,28628.0,72.8834,72.902,72.7814,72.7907,28628.0
2018-04-04 15:45:00,78.48,78.64,78.48,78.59,59292.0,72.7907,72.9391,72.7907,72.8927,59292.0
2018-04-04 15:50:00,78.6,78.85,78.6,78.75,100627.0,72.902,73.1339,72.902,73.0411,100627.0
2018-04-04 15:55:00,78.75,78.81,78.61,78.63,171503.0,73.0411,73.0968,72.9113,72.9298,171503.0
2018-04-05 09:30:00,78.89,79.01,78.17,79.0,37969.0,73.171,73.2823,72.5032,73.273,37969.0
2018-04-05 09:35:00,79.0,79.33,78.9,79.11,33063.0,73.273,73.5791,73.1802,73.375,33063.0
2018-04-05 09:40:00,79.05,79.08,78.74,78.79,29409.0,73.3194,73.3472,73.0318,73.0782,29409.0
2018-04-05 09:45:00,78.69,78.79,78.61,78.78,12065.0,72.9855,73.0782,72.9113,73.0689,12065.0
2018-04-05 09:50:00,78.79,79.01,78.7,79.01,18397.0,73.0782,73.2823,72.9947,73.2823,18397.0
2018-04-05 09:55:00,79.07,79.42,79.04,79.41,41345.0,73.3379,73.6625,73.3101,73.6533,41345.0
2018-04-05 10:00:00,79.41,79.46,79.23,79.28,29800.0,73.6533,73.6996,73.4863,73.5327,29800.0
2018-04-05 10:05:00,79.27,79.33,79.16,79.24,18125.0,73.5234,73.5791,73.4214,73.4956,18125.0
2018-04-05 10:10:00,79.24,79.43,79.23,79.38,15608.0,73.4956,73.6718,73.4863,73.6254,15608.0
2018-04-05 10:15:00,79.38,79.54,79.26,79.28,17836.0,73.6254,73.7738,73.5141,73.5327,17836.0
2018-04-05 10:20:00,79.28,79.35,79.2,79.34,14439.0,73.5327,73.5976,73.4585,73.5883,14439.0
2018-04-05 10:25:00,79.32,79.34,79.23,79.32,10795.0,73.5698,73.5883,73.4863,73.5698,10795.0
2018-04-05 10:30:00,79.32,79.52,79.3,79.42,27194.0,73.5698,73.7553,73.5512,73.6625,27194.0
2018-04-05 10:35:00,79.41,79.48,79.35,79.37,18900.0,73.6533,73.7182,73.5976,73.6162,18900.0
2018-04-05 10:40:00,79.38,79.4,79.28,79.36,11476.0,73.6254,73.644,73.5327,73.6069,11476.0
2018-04-05 10:45:00,79.37,79.39,79.15,79.22,13913.0,73.6162,73.6347,73.4121,73.477,13913.0
2018-04-05 10:50:00,79.22,79.23,79.07,79.09,10859.0,73.477,73.4863,73.3379,73.3565,10859.0
2018-04-05 10:55:00,79.11,79.24,79.11,79.14,12492.0,73.375,73.4956,73.375,73.4028,12492.0
2018-04-05 11:00:00,79.13,79.42,79.13,79.42,8308.0,73.3936,73.6625,73.3936,73.6625,8308.0
2018-04-05 11:05:00,79.44,79.5,79.42,79.47,18815.0,73.6811,73.7367,73.6625,73.7089,18815.0
2018-04-05 11:10:00,79.48,79.63,79.38,79.57,60678.0,73.7182,73.8573,73.6254,73.8017,60678.0
2018-04-05 11:15:00,79.54,79.63,79.46,79.5,16606.0,73.7738,73.8573,73.6996,73.7367,16606.0
2018-04-05 11:20:00,79.49,79.56,79.38,79.39,19240.0,73.7275,73.7924,73.6254,73.6347,19240.0
2018-04-05 11:25:00,79.4,79.58,79.37,79.51,16486.0,73.644,73.8109,73.6162,73.746,16486.0
2018-04-05 11:30:00,79.5,79.65,79.45,79.58,16682.0,73.7367,73.8759,73.6904,73.8109,16682.0
2018-04-05 11:35:00,79.59,79.65,79.49,79.49,13935.0,73.8202,73.8759,73.7275,73.7275,13935.0
2018-04-05 11:40:00,79.48,79.52,79.39,79.39,15775.0,73.7182,73.7553,73.6347,73.6347,15775.0
2018-04-05 11:45:00,79.37,79.49,79.32,79.41,13000.0,73.6162,73.7275,73.5698,73.6533,13000.0
2018-04-05 11:50:00,79.43,79.49,79.39,79.49,10077.0,73.6718,73.7275,73.6347,73.7275,10077.0
2018-04-05 11:55:00,79.48,79.51,79.4,79.47,16769.0,73.7182,73.746,73.644,73.7089,16769.0
2018-04-05 12:00:00,79.47,79.62,79.46,79.59,24265.0,73.7089,73.848,73.6996,73.8202,24265.0
2018-04-05 12:05:00,79.6,79.6,79.45,79.46,10883.0,73.8295,73.8295,73.6904,73.6996,10883.0
2018-04-05 12:10:00,79.46,79.46,79.31,79.36,14414.0,73.6996,73.6996,73.5605,73.6069,14414.0
2018-04-05 12:15:00,79.37,79.45,79.35,79.43,12709.0,73.6162,73.6904,73.5976,73.6718,12709.0
2018-04-05 12:20:00,79.43,79.5,79.43,79.48,9872.0,73.6718,73.7367,73.6718,73.7182,9872.0
2018-04-05 12:25:00,79.46,79.52,79.41,79.47,9815.0,73.6996,73.7553,73.6533,73.7089,9815.0
2018-04-05 12:30:00,79.49,79.5,79.3,79.36,14416.0,73.7275,73.7367,73.5512,73.6069,14416.0
2018-04-05 12:35:00,79.36,79.39,79.22,79.39,10254.0,73.6069,73.6347,73.477,73.6347,10254.0
2018-04-05 12:40:00,79.42,79.42,79.34,79.36,10825.0,73.6625,73.6625,73.5883,73.6069,10825.0
2018-04-05 12:45:00,79.36,79.5,79.36,79.44,26127.0,73.6069,73.7367,73.6069,73.6811,26127.0
2018-04-05 12:50:00,79.45,79.46,79.31,79.38,11388.0,73.6904,73.6996,73.5605,73.6254,11388.0
2018-04-05 12:55:00,79.39,79.47,79.32,79.33,11800.0,73.6347,73.7089,73.5698,73.5791,11800.0
2018-04-05 13:00:00,79.35,79.49,79.35,79.46,14520.0,73.5976,73.7275,73.5976,73.6996,14520.0
2018-04-05 13:05:00,79.47,79.54,79.39,79.54,17285.0,73.7089,73.7738,73.6347,73.7738,17285.0
2018-04-05 13:10:00,79.55,79.64,79.52,79.62,10778.0,73.7831,73.8666,73.7553,73.848,10778.0
2018-04-05 13:15:00,79.61,79.62,79.49,79.56,15158.0,73.8388,73.848,73.7275,73.7924,15158.0
2018-04-05 13:20:00,79.55,79.58,79.43,79.49,15466.0,73.7831,73.8109,73.6718,73.7275,15466.0
2018-04-05 13:25:00,79.5,79.58,79.48,79.58,8967.0,73.7367,73.8109,73.7182,73.8109,8967.0
2018-04-05 13:30:00,79.57,79.58,79.49,79.55,10784.0,73.8017,73.8109,73.7275,73.7831,10784.0
2018-04-05 13:35:00,79.56,79.59,79.48,79.48,8362.0,73.7924,73.8202,73.7182,73.7182,8362.0
2018-04-05 13:40:00,79.47,79.47,79.32,79.36,14056.0,73.7089,73.7089,73.5698,73.6069,14056.0
2018-04-05 13:45:00,79.4,79.49,79.32,79.46,16000.0,73.644,73.7275,73.5698,73.6996,16000.0
2018-04-05 13:50:00,79.44,79.66,79.42,79.65,19535.0,73.6811,73.8851,73.6625,73.8759,19535.0
2018-04-05 13:55:00,79.66,79.7,79.57,79.62,29220.0,73.8851,73.9222,73.8017,73.848,29220.0
2018-04-05 14:00:00,79.63,79.71,79.54,79.57,20019.0,73.8573,73.9315,73.7738,73.8017,20019.0
2018-04-05 14:05:00,79.58,79.6,79.48,79.48,10405.0,73.8109,73.8295,73.7182,73.7182,10405.0
2018-04-05 14:10:00,79.52,79.62,79.52,79.59,7879.0,73.7553,73.848,73.7553,73.8202,7879.0
2018-04-05 14:15:00,79.6,79.72,79.6,79.71,16725.0,73.8295,73.9408,73.8295,73.9315,16725.0
2018-04-05 14:20:00,79.71,79.72,79.61,79.68,15800.0,73.9315,73.9408,73.8388,73.9037,15800.0
2018-04-05 14:25:00,79.66,79.72,79.61,79.61,12117.0,73.8851,73.9408,73.8388,73.8388,12117.0
2018-04-05 14:30:00,79.63,79.77,79.63,79.72,13869.0,73.8573,73.9872,73.8573,73.9408,13869.0
2018-04-05 14:35:00,79.75,79.78,79.66,79.72,14730.0,73.9686,73.9964,73.8851,73.9408,14730.0
2018-04-05 14:40:00,79.73,79.85,79.71,79.84,13199.0,73.9501,74.0614,73.9315,74.0521,13199.0
2018-04-05 14:45:00,79.85,79.87,79.8,79.84,11857.0,74.0614,74.0799,74.015,74.0521,11857.0
2018-04-05 14:50:00,79.84,79.95,79.84,79.95,14307.0,74.0521,74.1541,74.0521,74.1541,14307.0
2018-04-05 14:55:00,79.94,79.98,79.89,79.93,13816.0,74.1448,74.1819,74.0985,74.1356,13816.0
2018-04-05 15:00:00,79.95,79.95,79.83,79.83,18146.0,74.1541,74.1541,74.0428,74.0428,18146.0
2018-04-05 15:05:00,79.85,80.06,79.85,80.06,29796.0,74.0614,74.2561,74.0614,74.2561,29796.0
2018-04-05 15:10:00,80.05,80.1,80.02,80.07,19644.0,74.2469,74.2932,74.219,74.2654,19644.0
2018-04-05 15:15:00,80.08,80.08,79.94,79.94,17400.0,74.2747,74.2747,74.1448,74.1448,17400.0
2018-04-05 15:20:00,79.93,79.98,79.88,79.91,19196.0,74.1356,74.1819,74.0892,74.117,19196.0
2018-04-05 15:25:00,79.91,79.91,79.8,79.81,13804.0,74.117,74.117,74.015,74.0243,13804.0
2018-04-05 15:30:00,79.81,79.82,79.58,79.58,16628.0,74.0243,74.0335,73.8109,73.8109,16628.0
2018-04-05 15:35:00,79.6,79.74,79.55,79.72,38977.0,73.8295,73.9593,73.7831,73.9408,38977.0
2018-04-05 15:40:00,79.71,79.82,79.69,79.78,27064.0,73.9315,74.0335,73.913,73.9964,27064.0
2018-04-05 15:45:00,79.77,79.84,79.75,79.79,50118.0,73.9872,74.0521,73.9686,74.0057,50118.0
2018-04-05 15:50:00,79.79,80.02,79.75,79.98,81344.0,74.0057,74.219,73.9686,74.1819,81344.0
2018-04-05 15:55:00,79.99,79.99,79.77,79.77,113006.0,74.1912,74.1912,73.9872,73.9872,113006.0
2018-04-06 09:30:00,79.2,79.57,78.72,79.08,35346.0,73.4585,73.8017,73.0133,73.3472,35346.0
2018-04-06 09:35:00,79.13,79.54,78.92,79.35,24122.0,73.3936,73.7738,73.1988,73.5976,24122.0
2018-04-06 09:40:00,79.36,79.37,79.14,79.33,12494.0,73.6069,73.6162,73.4028,73.5791,12494.0
2018-04-06 09:45:00,79.39,79.39,79.03,79.17,9220.0,73.6347,73.6347,73.3008,73.4307,9220.0
2018-04-06 09:50:00,79.21,79.42,79.21,79.25,14832.0,73.4678,73.6625,73.4678,73.5049,14832.0
2018-04-06 09:55:00,79.24,79.39,79.18,79.34,14095.0,73.4956,73.6347,73.4399,73.5883,14095.0
2018-04-06 10:00:00,79.32,79.54,79.3,79.46,41003.0,73.5698,73.7738,73.5512,73.6996,41003.0
2018-04-06 10:05:00,79.47,79.49,79.23,79.24,19029.0,73.7089,73.7275,73.4863,73.4956,19029.0
2018-04-06 10:10:00,79.22,79.58,79.2,79.53,36509.0,73.477,73.8109,73.4585,73.7646,36509.0
2018-04-06 10:15:00,79.55,79.55,79.38,79.52,14602.0,73.7831,73.7831,73.6254,73.7553,14602.0
2018-04-06 10:20:00,79.58,79.64,79.27,79.28,21491.0,73.8109,73.8666,73.5234,73.5327,21491.0
2018-04-06 10:25:00,79.27,79.4,79.18,79.18,14896.0,73.5234,73.644,73.4399,73.4399,14896.0
2018-04-06 10:30:00,79.14,79.32,79.08,79.11,11300.0,73.4028,73.5698,73.3472,73.375,11300.0
2018-04-06 10:35:00,79.12,79.22,79.11,79.12,11161.0,73.3843,73.477,73.375,73.3843,11161.0
2018-04-06 10:40:00,79.13,79.15,78.82,78.83,26371.0,73.3936,73.4121,73.106,73.1153,26371.0
2018-04-06 10:45:00,78.86,78.86,78.68,78.78,24094.0,73.1431,73.1431,72.9762,73.0689,24094.0
2018-04-06 10:50:00,78.78,78.8,78.61,78.63,18397.0,73.0689,73.0875,72.9113,72.9298,18397.0
2018-04-06 10:55:00,78.68,78.9,78.66,78.75,16237.0,72.9762,73.1802,72.9576,73.0411,16237.0
2018-04-06 11:00:00,78.73,78.73,78.47,78.5,10249.0,73.0226,73.0226,72.7814,72.8092,10249.0
2018-04-06 11:05:00,78.47,78.48,78.36,78.4,19027.0,72.7814,72.7907,72.6794,72.7165,19027.0
2018-04-06 11:10:00,78.4,78.5,78.36,78.43,14357.0,72.7165,72.8092,72.6794,72.7443,14357.0
2018-04-06 11:15:00,78.46,78.57,78.4,78.45,11243.0,72.7721,72.8742,72.7165,72.7629,11243.0
2018-04-06 11:20:00,78.46,78.52,78.28,78.32,11443.0,72.7721,72.8278,72.6052,72.6423,11443.0
2018-04-06 11:25:00,78.33,78.49,78.32,78.45,9009.0,72.6516,72.8,72.6423,72.7629,9009.0
2018-04-06 11:30:00,78.45,78.59,78.43,78.59,8774.0,72.7629,72.8927,72.7443,72.8927,8774.0
2018-04-06 11:35:00,78.57,78.67,78.48,78.63,11392.0,72.8742,72.9669,72.7907,72.9298,11392.0
2018-04-06 11:40:00,78.63,78.75,78.55,78.57,24176.0,72.9298,73.0411,72.8556,72.8742,24176.0
2018-04-06 11:45:00,78.57,78.61,78.52,78.57,12668.0,72.8742,72.9113,72.8278,72.8742,12668.0
2018-04-06 11:50:00,78.59,78.6,78.48,78.49,22005.0,72.8927,72.902,72.7907,72.8,22005.0
2018-04-06 11:55:00,78.52,78.62,78.52,78.59,17189.0,72.8278,72.9205,72.8278,72.8927,17189.0
2018-04-06 12:00:00,78.59,78.68,78.59,78.61,35483.0,72.8927,72.9762,72.8927,72.9113,35483.0
2018-04-06 12:05:00,78.62,78.73,78.59,78.67,12245.0,72.9205,73.0226,72.8927,72.9669,12245.0
2018-04-06 12:10:00,78.67,78.67,78.57,78.58,12800.0,72.9669,72.9669,72.8742,72.8834,12800.0
2018-04-06 12:15:00,78.57,78.64,78.46,78.47,57554.0,72.8742,72.9391,72.7721,72.7814,57554.0
2018-04-06 12:20:00,78.46,78.53,78.45,78.49,9747.0,72.7721,72.8371,72.7629,72.8,9747.0
2018-04-06 12:25:00,78.52,78.53,78.42,78.43,10022.0,72.8278,72.8371,72.735,72.7443,10022.0
2018-04-06 12:30:00,78.43,78.48,78.38,78.42,9150.0,72.7443,72.7907,72.6979,72.735,9150.0
2018-04-06 12:35:00,78.43,78.62,78.43,78.53,15209.0,72.7443,72.9205,72.7443,72.8371,15209.0
2018-04-06 12:40:00,78.54,78.7,78.53,78.59,9010.0,72.8463,72.9947,72.8371,72.8927,9010.0
2018-04-06 12:45:00,78.61,78.7,78.56,78.68,7164.0,72.9113,72.9947,72.8649,72.9762,7164.0
2018-04-06 12:50:00,78.66,78.76,78.6,78.76,6512.0,72.9576,73.0504,72.902,73.0504,6512.0
2018-04-06 12:55:00,78.77,78.9,78.77,78.85,11932.0,73.0597,73.1802,73.0597,73.1339,11932.0
2018-04-06 13:00:00,78.89,78.92,78.82,78.91,14200.0,73.171,73.1988,73.106,73.1895,14200.0
2018-04-06 13:05:00,78.89,78.92,78.74,78.8,15097.0,73.171,73.1988,73.0318,73.0875,15097.0
2018-04-06 13:10:00,78.75,78.79,78.66,78.7,13300.0,73.0411,73.0782,72.9576,72.9947,13300.0
2018-04-06 13:15:00,78.7,78.7,78.53,78.58,7800.0,72.9947,72.9947,72.8371,72.8834,7800.0
2018-04-06 13:20:00,78.57,78.63,78.5,78.51,10133.0,72.8742,72.9298,72.8092,72.8185,10133.0
2018-04-06 13:25:00,78.57,78.71,78.51,78.67,9389.0,72.8742,73.004,72.8185,72.9669,9389.0
2018-04-06 13:30:00,78.67,78.78,78.54,78.57,19463.0,72.9669,73.0689,72.8463,72.8742,19463.0
2018-04-06 13:35:00,78.51,78.66,78.42,78.44,10856.0,72.8185,72.9576,72.735,72.7536,10856.0
2018-04-06 13:40:00,78.43,78.52,78.41,78.52,11709.0,72.7443,72.8278,72.7258,72.8278,11709.0
2018-04-06 13:45:00,78.49,78.51,78.19,78.22,10037.0,72.8,72.8185,72.5217,72.5495,10037.0
2018-04-06 13:50:00,78.23,78.23,78.06,78.1,25649.0,72.5588,72.5588,72.4011,72.4382,25649.0
2018-04-06 13:55:00,78.1,78.17,77.92,77.95,19991.0,72.4382,72.5032,72.2713,72.2991,19991.0
2018-04-06 14:00:00,77.95,77.97,77.81,77.83,30724.0,72.2991,72.3177,72.1693,72.1878,30724.0
2018-04-06 14:05:00,77.88,77.88,77.77,77.86,50499.0,72.2342,72.2342,72.1322,72.2156,50499.0
2018-04-06 14:10:00,77.86,77.96,77.86,77.93,23255.0,72.2156,72.3084,72.2156,72.2806,23255.0
2018-04-06 14:15:00,77.92,77.92,77.57,77.6,20760.0,72.2713,72.2713,71.9467,71.9745,20760.0
2018-04-06 14:20:00,77.61,77.79,77.61,77.75,11345.0,71.9838,72.1507,71.9838,72.1136,11345.0
2018-04-06 14:25:00,77.78,77.78,77.58,77.58,20655.0,72.1414,72.1414,71.9559,71.9559,20655.0
2018-04-06 14:30:00,77.57,77.7,77.4,77.42,27912.0,71.9467,72.0672,71.789,71.8075,27912.0
2018-04-06 14:35:00,77.43,77.5,77.23,77.24,16129.0,71.8168,71.8817,71.6313,71.6406,16129.0
2018-04-06 14:40:00,77.24,77.48,77.18,77.36,20700.0,71.6406,71.8632,71.5849,71.7519,20700.0
2018-04-06 14:45:00,77.35,77.37,77.13,77.18,24338.0,71.7426,71.7612,71.5386,71.5849,24338.0
2018-04-06 14:50:00,77.15,77.17,76.96,77.09,19580.0,71.5571,71.5757,71.3809,71.5015,19580.0
2018-04-06 14:55:00,77.09,77.09,76.79,76.97,34779.0,71.5015,71.5015,71.2232,71.3901,34779.0
2018-04-06 15:00:00,77.04,77.17,76.93,76.93,25401.0,71.4551,71.5757,71.353,71.353,25401.0
2018-04-06 15:05:00,76.92,77.12,76.91,77.1,37632.0,71.3438,71.5293,71.3345,71.5107,37632.0
2018-04-06 15:10:00,77.11,77.3,77.1,77.3,45262.0,71.52,71.6962,71.5107,71.6962,45262.0
2018-04-06 15:15:00,77.31,77.45,77.28,77.29,40048.0,71.7055,71.8354,71.6777,71.687,40048.0
2018-04-06 15:20:00,77.29,77.44,77.26,77.33,64860.0,71.687,71.8261,71.6591,71.7241,64860.0
2018-04-06 15:25:00,77.33,77.38,77.17,77.24,49749.0,71.7241,71.7704,71.5757,71.6406,49749.0
2018-04-06 15:30:00,77.24,77.52,77.22,77.44,81961.0,71.6406,71.9003,71.622,71.8261,81961.0
2018-04-06 15:35:00,77.45,77.58,77.4,77.54,36495.0,71.8354,71.9559,71.789,71.9188,36495.0
2018-04-06 15:40:00,77.57,77.66,77.52,77.58,38994.0,71.9467,72.0301,71.9003,71.9559,38994.0
2018-04-06 15:45:00,77.56,77.61,77.41,77.46,49296.0,71.9374,71.9838,71.7983,71.8446,49296.0
2018-04-06 15:50:00,77.47,77.85,77.46,77.78,112042.0,71.8539,72.2064,71.8446,72.1414,112042.0
2018-04-06 15:55:00,77.77,77.77,77.21,77.43,346114.0,72.1322,72.1322,71.6128,71.8168,346114.0
2018-04-09 09:30:00,77.74,78.3,77.74,78.24,34621.0,72.1043,72.6237,72.1043,72.5681,34621.0
2018-04-09 09:35:00,78.06,78.07,77.54,77.62,17728.0,72.4011,72.4104,71.9188,71.993,17728.0
2018-04-09 09:40:00,77.63,78.01,77.47,77.93,26133.0,72.0023,72.3548,71.8539,72.2806,26133.0
2018-04-09 09:45:00,78.01,78.03,77.73,77.86,24009.0,72.3548,72.3733,72.0951,72.2156,24009.0
2018-04-09 09:50:00,77.87,78.27,77.86,78.25,26293.0,72.2249,72.5959,72.2156,72.5774,26293.0
2018-04-09 09:55:00,78.22,78.4,78.22,78.27,25829.0,72.5495,72.7165,72.5495,72.5959,25829.0
2018-04-09 10:00:00,78.32,78.33,77.9,77.9,19037.0,72.6423,72.6516,72.2527,72.2527,19037.0
2018-04-09 10:05:00,77.89,77.94,77.56,77.58,23898.0,72.2435,72.2898,71.9374,71.9559,23898.0
2018-04-09 10:10:00,77.56,77.79,77.54,77.58,20068.0,71.9374,72.1507,71.9188,71.9559,20068.0
2018-04-09 10:15:00,77.59,77.72,77.43,77.48,13691.0,71.9652,72.0858,71.8168,71.8632,13691.0
2018-04-09 10:20:00,77.43,77.52,77.35,77.43,13314.0,71.8168,71.9003,71.7426,71.8168,13314.0
2018-04-09 10:25:00,77.42,77.42,77.26,77.27,12058.0,71.8075,71.8075,71.6591,71.6684,12058.0
2018-04-09 10:30:00,77.26,77.9,77.26,77.9,32225.0,71.6591,72.2527,71.6591,72.2527,32225.0
2018-04-09 10:35:00,77.92,77.94,77.74,77.74,21275.0,72.2713,72.2898,72.1043,72.1043,21275.0
2018-04-09 10:40:00,77.75,77.75,77.63,77.73,12807.0,72.1136,72.1136,72.0023,72.0951,12807.0
2018-04-09 10:45:00,77.73,77.85,77.65,77.66,19076.0,72.0951,72.2064,72.0209,72.0301,19076.0
2018-04-09 10:50:00,77.66,77.78,77.63,77.63,11817.0,72.0301,72.1414,72.0023,72.0023,11817.0
2018-04-09 10:55:00,77.62,77.66,77.46,77.66,14836.0,71.993,72.0301,71.8446,72.0301,14836.0
2018-04-09 11:00:00,77.69,77.69,77.54,77.68,12522.0,72.058,72.058,71.9188,72.0487,12522.0
2018-04-09 11:05:00,77.67,77.79,77.65,77.7,14325.0,72.0394,72.1507,72.0209,72.0672,14325.0
2018-04-09 11:10:00,77.69,77.85,77.67,77.81,15190.0,72.058,72.2064,72.0394,72.1693,15190.0
2018-04-09 11:15:00,77.82,78.03,77.81,78.0,20214.0,72.1785,72.3733,72.1693,72.3455,20214.0
2018-04-09 11:20:00,78.0,78.0,77.87,77.95,10665.0,72.3455,72.3455,72.2249,72.2991,10665.0
2018-04-09 11:25:00,77.96,77.96,77.81,77.84,16795.0,72.3084,72.3084,72.1693,72.1971,16795.0
2018-04-09 11:30:00,77.86,78.11,77.86,78.01,20850.0,72.2156,72.4475,72.2156,72.3548,20850.0
2018-04-09 11:35:00,78.02,78.05,77.92,77.92,16669.0,72.364,72.3919,72.2713,72.2713,16669.0
2018-04-09 11:40:00,77.92,77.94,77.85,77.91,18013.0,72.2713,72.2898,72.2064,72.262,18013.0
2018-04-09 11:45:00,77.91,78.02,77.9,77.95,9705.0,72.262,72.364,72.2527,72.2991,9705.0
2018-04-09 11:50:00,77.97,77.98,77.82,77.89,18962.0,72.3177,72.3269,72.1785,72.2435,18962.0
2018-04-09 11:55:00,77.87,77.88,77.67,77.82,7953.0,72.2249,72.2342,72.0394,72.1785,7953.0
2018-04-09 12:00:00,77.83,77.84,77.73,77.79,21791.0,72.1878,72.1971,72.0951,72.1507,21791.0
2018-04-09 12:05:00,77.77,77.96,77.77,77.91,8084.0,72.1322,72.3084,72.1322,72.262,8084.0
2018-04-09 12:10:00,77.91,77.98,77.89,77.89,9371.0,72.262,72.3269,72.2435,72.2435,9371.0
2018-04-09 12:15:00,77.92,78.02,77.91,77.97,7057.0,72.2713,72.364,72.262,72.3177,7057.0
2018-04-09 12:20:00,77.98,77.99,77.7,77.73,13200.0,72.3269,72.3362,72.0672,72.0951,13200.0
2018-04-09 12:25:00,77.72,77.89,77.71,77.85,12445.0,72.0858,72.2435,72.0765,72.2064,12445.0
2018-04-09 12:30:00,77.87,77.88,77.78,77.82,7525.0,72.2249,72.2342,72.1414,72.1785,7525.0
2018-04-09 12:35:00,77.85,77.92,77.75,77.75,13142.0,72.2064,72.2713,72.1136,72.1136,13142.0
2018-04-09 12:40:00,77.74,77.8,77.7,77.79,9080.0,72.1043,72.16,72.0672,72.1507,9080.0
2018-04-09 12:45:00,77.8,77.88,77.74,77.87,8498.0,72.16,72.2342,72.1043,72.2249,8498.0
2018-04-09 12:50:00,77.88,77.91,77.82,77.86,11240.0,72.2342,72.262,72.1785,72.2156,11240.0
2018-04-09 12:55:00,77.85,77.92,77.8,77.91,10077.0,72.2064,72.2713,72.16,72.262,10077.0
2018-04-09 13:00:00,77.93,78.0,77.92,77.94,11134.0,72.2806,72.3455,72.2713,72.2898,11134.0
2018-04-09 13:05:00,77.95,78.09,77.94,78.09,6700.0,72.2991,72.429,72.2898,72.429,6700.0
2018-04-09 13:10:00,78.13,78.14,77.86,77.89,14701.0,72.4661,72.4753,72.2156,72.2435,14701.0
2018-04-09 13:15:00,77.89,77.97,77.89,77.93,8300.0,72.2435,72.3177,72.2435,72.2806,8300.0
2018-04-09 13:20:00,77.95,77.99,77.88,77.93,9224.0,72.2991,72.3362,72.2342,72.2806,9224.0
2018-04-09 13:25:00,77.97,78.05,77.95,78.05,8629.0,72.3177,72.3919,72.2991,72.3919,8629.0
2018-04-09 13:30:00,78.01,78.1,78.01,78.04,5700.0,72.3548,72.4382,72.3548,72.3826,5700.0
2018-04-09 13:35:00,78.03,78.04,77.92,78.01,6059.0,72.3733,72.3826,72.2713,72.3548,6059.0
2018-04-09 13:40:00,78.01,78.07,77.9,77.94,9150.0,72.3548,72.4104,72.2527,72.2898,9150.0
2018-04-09 13:45:00,77.97,78.06,77.95,78.04,7445.0,72.3177,72.4011,72.2991,72.3826,7445.0
2018-04-09 13:50:00,78.07,78.12,78.01,78.07,13300.0,72.4104,72.4568,72.3548,72.4104,13300.0
2018-04-09 13:55:00,78.07,78.13,78.04,78.04,13058.0,72.4104,72.4661,72.3826,72.3826,13058.0
2018-04-09 14:00:00,78.03,78.06,77.9,77.92,15487.0,72.3733,72.4011,72.2527,72.2713,15487.0
2018-04-09 14:05:00,77.9,77.91,77.79,77.82,9567.0,72.2527,72.262,72.1507,72.1785,9567.0
2018-04-09 14:10:00,77.82,77.83,77.72,77.75,17902.0,72.1785,72.1878,72.0858,72.1136,17902.0
2018-04-09 14:15:00,77.75,77.88,77.71,77.87,11279.0,72.1136,72.2342,72.0765,72.2249,11279.0
2018-04-09 14:20:00,77.87,77.89,77.66,77.68,13433.0,72.2249,72.2435,72.0301,72.0487,13433.0
2018-04-09 14:25:00,77.67,77.84,77.65,77.84,14885.0,72.0394,72.1971,72.0209,72.1971,14885.0
2018-04-09 14:30:00,77.86,77.88,77.76,77.87,15260.0,72.2156,72.2342,72.1229,72.2249,15260.0
2018-04-09 14:35:00,77.84,77.84,77.69,77.73,15384.0,72.1971,72.1971,72.058,72.0951,15384.0
2018-04-09 14:40:00,77.73,77.75,77.56,77.57,14817.0,72.0951,72.1136,71.9374,71.9467,14817.0
2018-04-09 14:45:00,77.59,77.76,77.57,77.7,10942.0,71.9652,72.1229,71.9467,72.0672,10942.0
2018-04-09 14:50:00,77.72,77.77,77.7,77.72,12999.0,72.0858,72.1322,72.0672,72.0858,12999.0
2018-04-09 14:55:00,77.7,77.75,77.66,77.74,16412.0,72.0672,72.1136,72.0301,72.1043,16412.0
2018-04-09 15:00:00,77.75,77.78,77.65,77.77,17398.0,72.1136,72.1414,72.0209,72.1322,17398.0
2018-04-09 15:05:00,77.76,77.76,77.7,77.73,23185.0,72.1229,72.1229,72.0672,72.0951,23185.0
2018-04-09 15:10:00,77.74,77.77,77.56,77.58,17063.0,72.1043,72.1322,71.9374,71.9559,17063.0
2018-04-09 15:15:00,77.59,77.59,77.4,77.41,17100.0,71.9652,71.9652,71.789,71.7983,17100.0
2018-04-09 15:20:00,77.4,77.41,77.31,77.38,23427.0,71.789,71.7983,71.7055,71.7704,23427.0
2018-04-09 15:25:00,77.38,77.45,77.33,77.45,17750.0,71.7704,71.8354,71.7241,71.8354,17750.0
2018-04-09 15:30:00,77.44,77.46,77.24,77.26,35190.0,71.8261,71.8446,71.6406,71.6591,35190.0
2018-04-09 15:35:00,77.26,77.4,77.25,77.35,76898.0,71.6591,71.789,71.6499,71.7426,76898.0
2018-04-09 15:40:00,77.34,77.37,77.25,77.37,34193.0,71.7333,71.7612,71.6499,71.7612,34193.0
2018-04-09 15:45:00,77.39,77.45,77.26,77.27,35128.0,71.7797,71.8354,71.6591,71.6684,35128.0
2018-04-09 15:50:00,77.26,77.33,77.21,77.24,58055.0,71.6591,71.7241,71.6128,71.6406,58055.0
2018-04-09 15:55:00,77.24,77.26,76.86,76.94,118170.0,71.6406,71.6591,71.2881,71.3623,118170.0
2018-04-10 09:30:00,77.98,78.07,77.57,77.57,31401.0,72.3269,72.4104,71.9467,71.9467,31401.0
2018-04-10 09:35:00,77.55,78.14,77.55,78.09,24009.0,71.9281,72.4753,71.9281,72.429,24009.0
2018-04-10 09:40:00,78.02,78.22,77.92,78.21,34792.0,72.364,72.5495,72.2713,72.5403,34792.0
2018-04-10 09:45:00,78.19,78.47,78.12,78.37,35544.0,72.5217,72.7814,72.4568,72.6887,35544.0
2018-04-10 09:50:00,78.4,78.47,78.32,78.39,12494.0,72.7165,72.7814,72.6423,72.7072,12494.0
2018-04-10 09:55:00,78.34,78.37,78.01,78.05,11112.0,72.6608,72.6887,72.3548,72.3919,11112.0
2018-04-10 10:00:00,78.07,78.17,77.99,78.05,12668.0,72.4104,72.5032,72.3362,72.3919,12668.0
2018-04-10 10:05:00,78.07,78.16,77.88,77.93,11572.0,72.4104,72.4939,72.2342,72.2806,11572.0
2018-04-10 10:10:00,77.93,78.21,77.93,78.19,12966.0,72.2806,72.5403,72.2806,72.5217,12966.0
2018-04-10 10:15:00,78.21,78.22,78.06,78.15,41789.0,72.5403,72.5495,72.4011,72.4846,41789.0
2018-04-10 10:20:00,78.14,78.19,77.93,78.05,14745.0,72.4753,72.5217,72.2806,72.3919,14745.0
2018-04-10 10:25:00,78.1,78.26,78.08,78.08,15357.0,72.4382,72.5866,72.4197,72.4197,15357.0
2018-04-10 10:30:00,78.13,78.3,78.07,78.12,18884.0,72.4661,72.6237,72.4104,72.4568,18884.0
2018-04-10 10:35:00,78.08,78.17,78.01,78.1,9674.0,72.4197,72.5032,72.3548,72.4382,9674.0
2018-04-10 10:40:00,78.09,78.25,78.09,78.19,6504.0,72.429,72.5774,72.429,72.5217,6504.0
2018-04-10 10:45:00,78.19,78.33,78.11,78.11,8121.0,72.5217,72.6516,72.4475,72.4475,8121.0
2018-04-10 10:50:00,78.09,78.28,78.09,78.22,10012.0,72.429,72.6052,72.429,72.5495,10012.0
2018-04-10 10:55:00,78.22,78.33,78.07,78.2,31778.0,72.5495,72.6516,72.4104,72.531,31778.0
2018-04-10 11:00:00,78.17,78.32,78.17,78.29,14367.0,72.5032,72.6423,72.5032,72.6145,14367.0
2018-04-10 11:05:00,78.29,78.29,78.18,78.24,12637.0,72.6145,72.6145,72.5124,72.5681,12637.0
2018-04-10 11:10:00,78.24,78.25,78.12,78.13,8277.0,72.5681,72.5774,72.4568,72.4661,8277.0
2018-04-10 11:15:00,78.17,78.2,78.07,78.08,13997.0,72.5032,72.531,72.4104,72.4197,13997.0
2018-04-10 11:20:00,78.11,78.39,78.1,78.37,8087.0,72.4475,72.7072,72.4382,72.6887,8087.0
2018-04-10 11:25:00,78.37,78.39,78.18,78.2,11813.0,72.6887,72.7072,72.5124,72.531,11813.0
2018-04-10 11:30:00,78.2,78.29,78.19,78.2,8157.0,72.531,72.6145,72.5217,72.531,8157.0
2018-04-10 11:35:00,78.21,78.36,78.19,78.36,12400.0,72.5403,72.6794,72.5217,72.6794,12400.0
2018-04-10 11:40:00,78.37,78.53,78.28,78.34,17593.0,72.6887,72.8371,72.6052,72.6608,17593.0
2018-04-10 11:45:00,78.25,78.25,77.98,78.15,16314.0,72.5774,72.5774,72.3269,72.4846,16314.0
2018-04-10 11:50:00,78.15,78.22,78.11,78.14,10593.0,72.4846,72.5495,72.4475,72.4753,10593.0
2018-04-10 11:55:00,78.17,78.37,78.17,78.37,4700.0,72.5032,72.6887,72.5032,72.6887,4700.0
2018-04-10 12:00:00,78.37,78.42,78.29,78.3,11520.0,72.6887,72.735,72.6145,72.6237,11520.0
2018-04-10 12:05:00,78.35,78.41,78.29,78.39,12194.0,72.6701,72.7258,72.6145,72.7072,12194.0
2018-04-10 12:10:00,78.41,78.45,78.26,78.28,10420.0,72.7258,72.7629,72.5866,72.6052,10420.0
2018-04-10 12:15:00,78.25,78.29,78.14,78.22,6806.0,72.5774,72.6145,72.4753,72.5495,6806.0
2018-04-10 12:20:00,78.19,78.19,78.02,78.15,17526.0,72.5217,72.5217,72.364,72.4846,17526.0
2018-04-10 12:25:00,78.11,78.12,77.71,77.89,22197.0,72.4475,72.4568,72.0765,72.2435,22197.0
2018-04-10 12:30:00,77.86,78.1,77.84,78.03,11450.0,72.2156,72.4382,72.1971,72.3733,11450.0
2018-04-10 12:35:00,78.03,78.14,78.03,78.09,7711.0,72.3733,72.4753,72.3733,72.429,7711.0
2018-04-10 12:40:00,78.06,78.13,78.0,78.11,8800.0,72.4011,72.4661,72.3455,72.4475,8800.0
2018-04-10 12:45:00,78.15,78.21,78.03,78.15,12885.0,72.4846,72.5403,72.3733,72.4846,12885.0
2018-04-10 12:50:00,78.13,78.21,78.1,78.13,11240.0,72.4661,72.5403,72.4382,72.4661,11240.0
2018-04-10 12:55:00,78.16,78.29,78.16,78.25,8562.0,72.4939,72.6145,72.4939,72.5774,8562.0
2018-04-10 13:00:00,78.27,78.44,78.21,78.38,10621.0,72.5959,72.7536,72.5403,72.6979,10621.0
2018-04-10 13:05:00,78.38,78.4,78.29,78.35,7685.0,72.6979,72.7165,72.6145,72.6701,7685.0
2018-04-10 13:10:00,78.4,78.54,78.37,78.5,11504.0,72.7165,72.8463,72.6887,72.8092,11504.0
2018-04-10 13:15:00,78.51,78.55,78.38,78.38,7175.0,72.8185,72.8556,72.6979,72.6979,7175.0
2018-04-10 13:20:00,78.39,78.48,78.36,78.48,7366.0,72.7072,72.7907,72.6794,72.7907,7366.0
2018-04-10 13:25:00,78.46,78.52,78.45,78.52,4473.0,72.7721,72.8278,72.7629,72.8278,4473.0
2018-04-10 13:30:00,78.52,78.65,78.44,78.59,13437.0,72.8278,72.9484,72.7536,72.8927,13437.0
2018-04-10 13:35:00,78.58,78.58,78.49,78.54,3380.0,72.8834,72.8834,72.8,72.8463,3380.0
2018-04-10 13:40:00,78.51,78.51,78.37,78.43,8929.0,72.8185,72.8185,72.6887,72.7443,8929.0
2018-04-10 13:45:00,78.39,78.39,78.15,78.24,9553.0,72.7072,72.7072,72.4846,72.5681,9553.0
2018-04-10 13:50:00,78.24,78.38,78.18,78.35,8244.0,72.5681,72.6979,72.5124,72.6701,8244.0
2018-04-10 13:55:00,78.36,78.49,78.34,78.49,7520.0,72.6794,72.8,72.6608,72.8,7520.0
2018-04-10 14:00:00,78.48,78.49,78.37,78.4,6899.0,72.7907,72.8,72.6887,72.7165,6899.0
2018-04-10 14:05:00,78.4,78.48,78.31,78.48,9938.0,72.7165,72.7907,72.633,72.7907,9938.0
2018-04-10 14:10:00,78.49,78.52,78.37,78.38,8900.0,72.8,72.8278,72.6887,72.6979,8900.0
2018-04-10 14:15:00,78.4,78.41,78.32,78.32,10456.0,72.7165,72.7258,72.6423,72.6423,10456.0
2018-04-10 14:20:00,78.31,78.4,78.29,78.35,8440.0,72.633,72.7165,72.6145,72.6701,8440.0
2018-04-10 14:25:00,78.33,78.39,78.15,78.16,11558.0,72.6516,72.7072,72.4846,72.4939,11558.0
2018-04-10 14:30:00,78.2,78.25,78.16,78.19,8286.0,72.531,72.5774,72.4939,72.5217,8286.0
2018-04-10 14:35:00,78.21,78.22,78.02,78.07,15495.0,72.5403,72.5495,72.364,72.4104,15495.0
2018-04-10 14:40:00,78.06,78.1,77.92,78.09,11312.0,72.4011,72.4382,72.2713,72.429,11312.0
2018-04-10 14:45:00,78.08,78.22,78.06,78.07,15747.0,72.4197,72.5495,72.4011,72.4104,15747.0
2018-04-10 14:50:00,78.11,78.25,78.08,78.23,15140.0,72.4475,72.5774,72.4197,72.5588,15140.0
2018-04-10 14:55:00,78.22,78.3,78.16,78.3,5716.0,72.5495,72.6237,72.4939,72.6237,5716.0
2018-04-10 15:00:00,78.29,78.37,78.22,78.22,18912.0,72.6145,72.6887,72.5495,72.5495,18912.0
2018-04-10 15:05:00,78.25,78.48,78.25,78.44,12809.0,72.5774,72.7907,72.5774,72.7536,12809.0
2018-04-10 15:10:00,78.45,78.51,78.34,78.38,16868.0,72.7629,72.8185,72.6608,72.6979,16868.0
2018-04-10 15:15:00,78.36,78.39,78.24,78.36,16159.0,72.6794,72.7072,72.5681,72.6794,16159.0
2018-04-10 15:20:00,78.36,78.38,78.11,78.12,18039.0,72.6794,72.6979,72.4475,72.4568,18039.0
2018-04-10 15:25:00,78.13,78.26,78.07,78.21,21786.0,72.4661,72.5866,72.4104,72.5403,21786.0
2018-04-10 15:30:00,78.21,78.21,77.99,77.99,27428.0,72.5403,72.5403,72.3362,72.3362,27428.0
2018-04-10 15:35:00,78.0,78.13,77.99,78.13,26168.0,72.3455,72.4661,72.3362,72.4661,26168.0
2018-04-10 15:40:00,78.12,78.16,78.1,78.13,20889.0,72.4568,72.4939,72.4382,72.4661,20889.0
2018-04-10 15:45:00,78.14,78.24,78.14,78.2,24197.0,72.4753,72.5681,72.4753,72.531,24197.0
2018-04-10 15:50:00,78.21,78.27,78.15,78.16,33452.0,72.5403,72.5959,72.4846,72.4939,33452.0
2018-04-10 15:55:00,78.16,78.19,78.09,78.13,71908.0,72.4939,72.5217,72.429,72.4661,71908.0
2018-04-11 09:30:00,77.41,78.06,77.41,77.77,31514.0,71.7983,72.4011,71.7983,72.1322,31514.0
2018-04-11 09:35:00,77.87,78.04,77.82,77.96,17896.0,72.2249,72.3826,72.1785,72.3084,17896.0
2018-04-11 09:40:00,77.97,78.27,77.9,78.21,49589.0,72.3177,72.5959,72.2527,72.5403,49589.0
2018-04-11 09:45:00,78.22,78.29,78.0,78.05,19890.0,72.5495,72.6145,72.3455,72.3919,19890.0
2018-04-11 09:50:00,78.04,78.13,77.95,77.99,14700.0,72.3826,72.4661,72.2991,72.3362,14700.0
2018-04-11 09:55:00,77.99,78.26,77.99,78.24,15746.0,72.3362,72.5866,72.3362,72.5681,15746.0
2018-04-11 10:00:00,78.24,78.48,78.23,78.4,38000.0,72.5681,72.7907,72.5588,72.7165,38000.0
2018-04-11 10:05:00,78.38,78.38,77.93,77.93,13363.0,72.6979,72.6979,72.2806,72.2806,13363.0
2018-04-11 10:10:00,77.95,78.01,77.8,77.87,18715.0,72.2991,72.3548,72.16,72.2249,18715.0
2018-04-11 10:15:00,77.86,78.05,77.86,78.0,12750.0,72.2156,72.3919,72.2156,72.3455,12750.0
2018-04-11 10:20:00,78.0,78.02,77.89,78.01,21614.0,72.3455,72.364,72.2435,72.3548,21614.0
2018-04-11 10:25:00,78.01,78.23,77.95,78.2,16668.0,72.3548,72.5588,72.2991,72.531,16668.0
2018-04-11 10:30:00,78.19,78.23,78.1,78.16,13908.0,72.5217,72.5588,72.4382,72.4939,13908.0
2018-04-11 10:35:00,78.17,78.3,78.14,78.3,12339.0,72.5032,72.6237,72.4753,72.6237,12339.0
2018-04-11 10:40:00,78.31,78.32,78.15,78.24,16152.0,72.633,72.6423,72.4846,72.5681,16152.0
2018-04-11 10:45:00,78.21,78.21,77.96,78.08,14880.0,72.5403,72.5403,72.3084,72.4197,14880.0
2018-04-11 10:50:00,78.07,78.08,77.82,77.82,39276.0,72.4104,72.4197,72.1785,72.1785,39276.0
2018-04-11 10:55:00,77.82,77.85,77.53,77.53,21577.0,72.1785,72.2064,71.9096,71.9096,21577.0
2018-04-11 11:00:00,77.5,77.64,77.45,77.54,15328.0,71.8817,72.0116,71.8354,71.9188,15328.0
2018-04-11 11:05:00,77.54,77.77,77.51,77.57,15957.0,71.9188,72.1322,71.891,71.9467,15957.0
2018-04-11 11:10:00,77.63,77.67,77.53,77.62,12905.0,72.0023,72.0394,71.9096,71.993,12905.0
2018-04-11 11:15:00,77.62,77.66,77.48,77.49,20131.0,71.993,72.0301,71.8632,71.8725,20131.0
2018-04-11 11:20:00,77.51,77.65,77.41,77.63,16933.0,71.891,72.0209,71.7983,72.0023,16933.0
2018-04-11 11:25:00,77.62,77.69,77.55,77.67,18722.0,71.993,72.058,71.9281,72.0394,18722.0
2018-04-11 11:30:00,77.67,77.67,77.49,77.58,10880.0,72.0394,72.0394,71.8725,71.9559,10880.0
2018-04-11 11:35:00,77.58,77.61,77.47,77.56,16306.0,71.9559,71.9838,71.8539,71.9374,16306.0
2018-04-11 11:40:00,77.55,77.63,77.52,77.53,40478.0,71.9281,72.0023,71.9003,71.9096,40478.0
2018-04-11 11:45:00,77.53,77.57,77.46,77.55,22842.0,71.9096,71.9467,71.8446,71.9281,22842.0
2018-04-11 11:50:00,77.54,77.73,77.54,77.71,9582.0,71.9188,72.0951,71.9188,72.0765,9582.0
2018-04-11 11:55:00,77.71,77.71,77.46,77.51,12700.0,72.0765,72.0765,71.8446,71.891,12700.0
2018-04-11 12:00:00,77.52,77.76,77.5,77.76,15209.0,71.9003,72.1229,71.8817,72.1229,15209.0
2018-04-11 12:05:00,77.76,77.78,77.64,77.66,8700.0,72.1229,72.1414,72.0116,72.0301,8700.0
2018-04-11 12:10:00,77.66,77.78,77.65,77.69,8882.0,72.0301,72.1414,72.0209,72.058,8882.0
2018-04-11 12:15:00,77.71,77.73,77.56,77.59,11101.0,72.0765,72.0951,71.9374,71.9652,11101.0
2018-04-11 12:20:00,77.63,77.74,77.59,77.66,11152.0,72.0023,72.1043,71.9652,72.0301,11152.0
2018-04-11 12:25:00,77.69,77.69,77.51,77.54,12682.0,72.058,72.058,71.891,71.9188,12682.0
2018-04-11 12:30:00,77.55,77.58,77.38,77.38,18680.0,71.9281,71.9559,71.7704,71.7704,18680.0
2018-04-11 12:35:00,77.4,77.49,77.38,77.38,14254.0,71.789,71.8725,71.7704,71.7704,14254.0
2018-04-11 12:40:00,77.38,77.39,77.28,77.3,28335.0,71.7704,71.7797,71.6777,71.6962,28335.0
2018-04-11 12:45:00,77.32,77.37,77.18,77.24,32636.0,71.7148,71.7612,71.5849,71.6406,32636.0
2018-04-11 12:50:00,77.22,77.27,77.12,77.25,16950.0,71.622,71.6684,71.5293,71.6499,16950.0
2018-04-11 12:55:00,77.25,77.34,77.21,77.29,20918.0,71.6499,71.7333,71.6128,71.687,20918.0
2018-04-11 13:00:00,77.3,77.5,77.26,77.48,34047.0,71.6962,71.8817,71.6591,71.8632,34047.0
2018-04-11 13:05:00,77.48,77.53,77.32,77.42,12750.0,71.8632,71.9096,71.7148,71.8075,12750.0
2018-04-11 13:10:00,77.39,77.39,77.16,77.17,11324.0,71.7797,71.7797,71.5664,71.5757,11324.0
2018-04-11 13:15:00,77.16,77.37,77.15,77.37,10899.0,71.5664,71.7612,71.5571,71.7612,10899.0
2018-04-11 13:20:00,77.34,77.35,77.27,77.34,12070.0,71.7333,71.7426,71.6684,71.7333,12070.0
2018-04-11 13:25:00,77.34,77.34,77.24,77.26,14178.0,71.7333,71.7333,71.6406,71.6591,14178.0
2018-04-11 13:30:00,77.27,77.3,77.19,77.25,13414.0,71.6684,71.6962,71.5942,71.6499,13414.0
2018-04-11 13:35:00,77.23,77.37,77.23,77.36,7932.0,71.6313,71.7612,71.6313,71.7519,7932.0
2018-04-11 13:40:00,77.36,77.48,77.31,77.45,10842.0,71.7519,71.8632,71.7055,71.8354,10842.0
2018-04-11 13:45:00,77.48,77.59,77.4,77.59,17356.0,71.8632,71.9652,71.789,71.9652,17356.0
2018-04-11 13:50:00,77.59,77.59,77.41,77.46,15577.0,71.9652,71.9652,71.7983,71.8446,15577.0
2018-04-11 13:55:00,77.46,77.55,77.46,77.54,9739.0,71.8446,71.9281,71.8446,71.9188,9739.0
2018-04-11 14:00:00,77.54,77.63,77.52,77.59,15758.0,71.9188,72.0023,71.9003,71.9652,15758.0
2018-04-11 14:05:00,77.59,77.7,77.36,77.36,16915.0,71.9652,72.0672,71.7519,71.7519,16915.0
2018-04-11 14:10:00,77.39,77.46,77.3,77.44,53764.0,71.7797,71.8446,71.6962,71.8261,53764.0
2018-04-11 14:15:00,77.44,77.69,77.43,77.68,14967.0,71.8261,72.058,71.8168,72.0487,14967.0
2018-04-11 14:20:00,77.69,77.72,77.57,77.65,13745.0,72.058,72.0858,71.9467,72.0209,13745.0
2018-04-11 14:25:00,77.69,77.69,77.61,77.62,18358.0,72.058,72.058,71.9838,71.993,18358.0
2018-04-11 14:30:00,77.62,77.73,77.6,77.64,20134.0,71.993,72.0951,71.9745,72.0116,20134.0
2018-04-11 14:35:00,77.64,77.65,77.5,77.52,12472.0,72.0116,72.0209,71.8817,71.9003,12472.0
2018-04-11 14:40:00,77.52,77.71,77.51,77.51,13707.0,71.9003,72.0765,71.891,71.891,13707.0
2018-04-11 14:45:00,77.55,77.57,77.45,77.45,17999.0,71.9281,71.9467,71.8354,71.8354,17999.0
2018-04-11 14:50:00,77.44,77.46,77.38,77.46,16414.0,71.8261,71.8446,71.7704,71.8446,16414.0
2018-04-11 14:55:00,77.46,77.52,77.41,77.48,18191.0,71.8446,71.9003,71.7983,71.8632,18191.0
2018-04-11 15:00:00,77.51,77.58,77.45,77.49,19444.0,71.891,71.9559,71.8354,71.8725,19444.0
2018-04-11 15:05:00,77.49,77.53,77.23,77.26,24949.0,71.8725,71.9096,71.6313,71.6591,24949.0
2018-04-11 15:10:00,77.25,77.29,77.15,77.18,19816.0,71.6499,71.687,71.5571,71.5849,19816.0
2018-04-11 15:15:00,77.17,77.3,77.14,77.27,24910.0,71.5757,71.6962,71.5478,71.6684,24910.0
2018-04-11 15:20:00,77.27,77.27,77.1,77.17,22511.0,71.6684,71.6684,71.5107,71.5757,22511.0
2018-04-11 15:25:00,77.18,77.24,77.11,77.22,28442.0,71.5849,71.6406,71.52,71.622,28442.0
2018-04-11 15:30:00,77.23,77.41,77.22,77.38,28436.0,71.6313,71.7983,71.622,71.7704,28436.0
2018-04-11 15:35:00,77.37,77.37,77.29,77.3,25042.0,71.7612,71.7612,71.687,71.6962,25042.0
2018-04-11 15:40:00,77.3,77.38,77.27,77.34,31895.0,71.6962,71.7704,71.6684,71.7333,31895.0
2018-04-11 15:45:00,77.34,77.36,77.19,77.2,49102.0,71.7333,71.7519,71.5942,71.6035,49102.0
2018-04-11 15:50:00,77.2,77.23,77.1,77.21,54159.0,71.6035,71.6313,71.5107,71.6128,54159.0
2018-04-11 15:55:00,77.22,77.36,77.2,77.31,108781.0,71.622,71.7519,71.6035,71.7055,108781.0
2018-04-12 09:30:00,77.7,78.26,77.49,78.21,32769.0,72.0672,72.5866,71.8725,72.5403,32769.0
2018-04-12 09:35:00,78.27,78.46,78.19,78.31,28407.0,72.5959,72.7721,72.5217,72.633,28407.0
2018-04-12 09:40:00,78.33,78.53,78.16,78.53,26412.0,72.6516,72.8371,72.4939,72.8371,26412.0
2018-04-12 09:45:00,78.48,78.64,78.42,78.58,22047.0,72.7907,72.9391,72.735,72.8834,22047.0
2018-04-12 09:50:00,78.57,78.63,78.29,78.32,19735.0,72.8742,72.9298,72.6145,72.6423,19735.0
2018-04-12 09:55:00,78.3,78.53,78.24,78.35,26405.0,72.6237,72.8371,72.5681,72.6701,26405.0
2018-04-12 10:00:00,78.34,78.49,78.33,78.49,35639.0,72.6608,72.8,72.6516,72.8,35639.0
2018-04-12 10:05:00,78.48,78.49,78.39,78.44,33386.0,72.7907,72.8,72.7072,72.7536,33386.0
2018-04-12 10:10:00,78.45,78.72,78.44,78.69,62800.0,72.7629,73.0133,72.7536,72.9855,62800.0
2018-04-12 10:15:00,78.7,78.84,78.69,78.73,29296.0,72.9947,73.1246,72.9855,73.0226,29296.0
2018-04-12 10:20:00,78.73,78.84,78.73,78.81,25993.0,73.0226,73.1246,73.0226,73.0968,25993.0
2018-04-12 10:25:00,78.83,78.87,78.8,78.87,18795.0,73.1153,73.1524,73.0875,73.1524,18795.0
2018-04-12 10:30:00,78.88,78.88,78.53,78.54,19041.0,73.1617,73.1617,72.8371,72.8463,19041.0
2018-04-12 10:35:00,78.57,78.6,78.52,78.52,21580.0,72.8742,72.902,72.8278,72.8278,21580.0
2018-04-12 10:40:00,78.53,78.57,78.41,78.5,16070.0,72.8371,72.8742,72.7258,72.8092,16070.0
2018-04-12 10:45:00,78.5,78.5,78.35,78.46,15063.0,72.8092,72.8092,72.6701,72.7721,15063.0
2018-04-12 10:50:00,78.48,78.52,78.45,78.45,10889.0,72.7907,72.8278,72.7629,72.7629,10889.0
2018-04-12 10:55:00,78.46,78.47,78.36,78.41,17897.0,72.7721,72.7814,72.6794,72.7258,17897.0
2018-04-12 11:00:00,78.39,78.39,78.23,78.29,11535.0,72.7072,72.7072,72.5588,72.6145,11535.0
2018-04-12 11:05:00,78.32,78.38,78.27,78.35,10848.0,72.6423,72.6979,72.5959,72.6701,10848.0
2018-04-12 11:10:00,78.37,78.41,78.33,78.37,15293.0,72.6887,72.7258,72.6516,72.6887,15293.0
2018-04-12 11:15:00,78.38,78.59,78.38,78.56,11874.0,72.6979,72.8927,72.6979,72.8649,11874.0
2018-04-12 11:20:00,78.55,78.56,78.47,78.53,11382.0,72.8556,72.8649,72.7814,72.8371,11382.0
2018-04-12 11:25:00,78.53,78.54,78.37,78.43,9447.0,72.8371,72.8463,72.6887,72.7443,9447.0
2018-04-12 11:30:00,78.45,78.48,78.33,78.33,6126.0,72.7629,72.7907,72.6516,72.6516,6126.0
2018-04-12 11:35:00,78.33,78.36,78.27,78.32,8500.0,72.6516,72.6794,72.5959,72.6423,8500.0
2018-04-12 11:40:00,78.35,78.42,78.29,78.31,6570.0,72.6701,72.735,72.6145,72.633,6570.0
2018-04-12 11:45:00,78.33,78.33,78.2,78.2,12496.0,72.6516,72.6516,72.531,72.531,12496.0
2018-04-12 11:50:00,78.22,78.24,78.08,78.13,15884.0,72.5495,72.5681,72.4197,72.4661,15884.0
2018-04-12 11:55:00,78.14,78.26,78.14,78.23,6589.0,72.4753,72.5866,72.4753,72.5588,6589.0
2018-04-12 12:00:00,78.25,78.35,78.25,78.34,7619.0,72.5774,72.6701,72.5774,72.6608,7619.0
2018-04-12 12:05:00,78.34,78.35,78.27,78.35,5747.0,72.6608,72.6701,72.5959,72.6701,5747.0
2018-04-12 12:10:00,78.33,78.35,78.26,78.27,7951.0,72.6516,72.6701,72.5866,72.5959,7951.0
2018-04-12 12:15:00,78.26,78.27,78.11,78.25,6670.0,72.5866,72.5959,72.4475,72.5774,6670.0
2018-04-12 12:20:00,78.27,78.27,78.18,78.22,4200.0,72.5959,72.5959,72.5124,72.5495,4200.0
2018-04-12 12:25:00,78.18,78.24,78.18,78.24,6932.0,72.5124,72.5681,72.5124,72.5681,6932.0
2018-04-12 12:30:00,78.26,78.26,78.21,78.26,3100.0,72.5866,72.5866,72.5403,72.5866,3100.0
2018-04-12 12:35:00,78.23,78.3,78.23,78.28,5240.0,72.5588,72.6237,72.5588,72.6052,5240.0
2018-04-12 12:40:00,78.3,78.3,78.23,78.25,4440.0,72.6237,72.6237,72.5588,72.5774,4440.0
2018-04-12 12:45:00,78.27,78.34,78.26,78.32,6840.0,72.5959,72.6608,72.5866,72.6423,6840.0
2018-04-12 12:50:00,78.31,78.32,78.26,78.27,7426.0,72.633,72.6423,72.5866,72.5959,7426.0
2018-04-12 12:55:00,78.27,78.34,78.27,78.31,2840.0,72.5959,72.6608,72.5959,72.633,2840.0
2018-04-12 13:00:00,78.33,78.42,78.32,78.42,5804.0,72.6516,72.735,72.6423,72.735,5804.0
2018-04-12 13:05:00,78.42,78.43,78.19,78.22,11455.0,72.735,72.7443,72.5217,72.5495,11455.0
2018-04-12 13:10:00,78.23,78.28,78.18,78.24,5941.0,72.5588,72.6052,72.5124,72.5681,5941.0
2018-04-12 13:15:00,78.24,78.27,78.15,78.24,4500.0,72.5681,72.5959,72.4846,72.5681,4500.0
2018-04-12 13:20:00,78.26,78.26,78.15,78.22,6970.0,72.5866,72.5866,72.4846,72.5495,6970.0
2018-04-12 13:25:00,78.19,78.19,77.96,78.04,6201.0,72.5217,72.5217,72.3084,72.3826,6201.0
2018-04-12 13:30:00,78.0,78.11,78.0,78.05,7360.0,72.3455,72.4475,72.3455,72.3919,7360.0
2018-04-12 13:35:00,78.04,78.16,78.04,78.16,4300.0,72.3826,72.4939,72.3826,72.4939,4300.0
2018-04-12 13:40:00,78.15,78.23,78.12,78.2,7086.0,72.4846,72.5588,72.4568,72.531,7086.0
2018-04-12 13:45:00,78.19,78.24,78.15,78.17,6270.0,72.5217,72.5681,72.4846,72.5032,6270.0
2018-04-12 13:50:00,78.19,78.27,78.17,78.18,6300.0,72.5217,72.5959,72.5032,72.5124,6300.0
2018-04-12 13:55:00,78.17,78.19,77.94,78.01,8203.0,72.5032,72.5217,72.2898,72.3548,8203.0
2018-04-12 14:00:00,77.99,78.12,77.99,78.12,5300.0,72.3362,72.4568,72.3362,72.4568,5300.0
2018-04-12 14:05:00,78.09,78.13,78.08,78.08,8222.0,72.429,72.4661,72.4197,72.4197,8222.0
2018-04-12 14:10:00,78.12,78.22,78.12,78.22,5725.0,72.4568,72.5495,72.4568,72.5495,5725.0
2018-04-12 14:15:00,78.2,78.26,78.2,78.24,9337.0,72.531,72.5866,72.531,72.5681,9337.0
2018-04-12 14:20:00,78.25,78.25,78.2,78.21,12716.0,72.5774,72.5774,72.531,72.5403,12716.0
2018-04-12 14:25:00,78.24,78.3,78.22,78.25,7421.0,72.5681,72.6237,72.5495,72.5774,7421.0
2018-04-12 14:30:00,78.26,78.29,78.19,78.2,7094.0,72.5866,72.6145,72.5217,72.531,7094.0
2018-04-12 14:35:00,78.23,78.25,78.14,78.22,6800.0,72.5588,72.5774,72.4753,72.5495,6800.0
2018-04-12 14:40:00,78.24,78.24,78.15,78.16,4313.0,72.5681,72.5681,72.4846,72.4939,4313.0
2018-04-12 14:45:00,78.17,78.19,78.07,78.11,9600.0,72.5032,72.5217,72.4104,72.4475,9600.0
2018-04-12 14:50:00,78.15,78.19,78.1,78.16,6637.0,72.4846,72.5217,72.4382,72.4939,6637.0
2018-04-12 14:55:00,78.17,78.23,78.14,78.23,9300.0,72.5032,72.5588,72.4753,72.5588,9300.0
2018-04-12 15:00:00,78.22,78.25,78.17,78.18,18811.0,72.5495,72.5774,72.5032,72.5124,18811.0
2018-04-12 15:05:00,78.18,78.19,78.06,78.07,14084.0,72.5124,72.5217,72.4011,72.4104,14084.0
2018-04-12 15:10:00,78.06,78.25,78.06,78.23,16996.0,72.4011,72.5774,72.4011,72.5588,16996.0
2018-04-12 15:15:00,78.24,78.24,78.16,78.23,11669.0,72.5681,72.5681,72.4939,72.5588,11669.0
2018-04-12 15:20:00,78.21,78.35,78.21,78.3,20011.0,72.5403,72.6701,72.5403,72.6237,20011.0
2018-04-12 15:25:00,78.29,78.42,78.29,78.37,15567.0,72.6145,72.735,72.6145,72.6887,15567.0
2018-04-12 15:30:00,78.37,78.37,78.23,78.26,20243.0,72.6887,72.6887,72.5588,72.5866,20243.0
2018-04-12 15:35:00,78.27,78.42,78.27,78.42,19542.0,72.5959,72.735,72.5959,72.735,19542.0
2018-04-12 15:40:00,78.42,78.42,78.29,78.29,26939.0,72.735,72.735,72.6145,72.6145,26939.0
2018-04-12 15:45:00,78.31,78.32,78.17,78.23,50097.0,72.633,72.6423,72.5032,72.5588,50097.0
2018-04-12 15:50:00,78.25,78.35,78.19,78.23,57051.0,72.5774,72.6701,72.5217,72.5588,57051.0
2018-04-12 15:55:00,78.23,78.25,78.14,78.14,86899.0,72.5588,72.5774,72.4753,72.4753,86899.0
2018-04-13 09:30:00,78.38,78.64,78.15,78.36,35020.0,72.6979,72.9391,72.4846,72.6794,35020.0
2018-04-13 09:35:00,78.39,78.42,78.22,78.25,11618.0,72.7072,72.735,72.5495,72.5774,11618.0
2018-04-13 09:40:00,78.25,78.25,77.91,77.91,18094.0,72.5774,72.5774,72.262,72.262,18094.0
2018-04-13 09:45:00,77.95,78.17,77.83,78.02,21555.0,72.2991,72.5032,72.1878,72.364,21555.0
2018-04-13 09:50:00,78.03,78.24,78.02,78.23,17735.0,72.3733,72.5681,72.364,72.5588,17735.0
2018-04-13 09:55:00,78.25,78.34,78.13,78.16,13957.0,72.5774,72.6608,72.4661,72.4939,13957.0
2018-04-13 10:00:00,78.13,78.15,77.75,77.77,13065.0,72.4661,72.4846,72.1136,72.1322,13065.0
2018-04-13 10:05:00,77.77,77.78,77.46,77.47,22463.0,72.1322,72.1414,71.8446,71.8539,22463.0
2018-04-13 10:10:00,77.47,77.53,77.36,77.47,24877.0,71.8539,71.9096,71.7519,71.8539,24877.0
2018-04-13 10:15:00,77.46,77.46,77.28,77.31,18688.0,71.8446,71.8446,71.6777,71.7055,18688.0
2018-04-13 10:20:00,77.31,77.32,77.09,77.14,16341.0,71.7055,71.7148,71.5015,71.5478,16341.0
2018-04-13 10:25:00,77.14,77.14,76.66,76.7,21574.0,71.5478,71.5478,71.1026,71.1397,21574.0
2018-04-13 10:30:00,76.71,76.72,76.48,76.68,44952.0,71.149,71.1583,70.9357,71.1212,44952.0
2018-04-13 10:35:00,76.69,76.8,76.65,76.7,25011.0,71.1304,71.2325,71.0933,71.1397,25011.0
2018-04-13 10:40:00,76.68,76.73,76.58,76.69,12461.0,71.1212,71.1675,71.0284,71.1304,12461.0
2018-04-13 10:45:00,76.72,76.84,76.66,76.71,16132.0,71.1583,71.2696,71.1026,71.149,16132.0
2018-04-13 10:50:00,76.7,76.73,76.61,76.73,19097.0,71.1397,71.1675,71.0562,71.1675,19097.0
2018-04-13 10:55:00,76.7,76.71,76.63,76.65,13947.0,71.1397,71.149,71.0748,71.0933,13947.0
2018-04-13 11:00:00,76.63,76.63,76.4,76.46,17685.0,71.0748,71.0748,70.8615,70.9171,17685.0
2018-04-13 11:05:00,76.46,76.54,76.39,76.49,15530.0,70.9171,70.9913,70.8522,70.9449,15530.0
2018-04-13 11:10:00,76.5,76.7,76.5,76.59,15708.0,70.9542,71.1397,70.9542,71.0377,15708.0
2018-04-13 11:15:00,76.58,76.6,76.43,76.43,25100.0,71.0284,71.047,70.8893,70.8893,25100.0
2018-04-13 11:20:00,76.46,76.61,76.44,76.61,17223.0,70.9171,71.0562,70.8986,71.0562,17223.0
2018-04-13 11:25:00,76.64,76.74,76.63,76.74,14703.0,71.0841,71.1768,71.0748,71.1768,14703.0
2018-04-13 11:30:00,76.73,76.74,76.55,76.56,23261.0,71.1675,71.1768,71.0006,71.0099,23261.0
2018-04-13 11:35:00,76.55,76.57,76.47,76.57,24048.0,71.0006,71.0191,70.9264,71.0191,24048.0
2018-04-13 11:40:00,76.54,76.58,76.45,76.58,18487.0,70.9913,71.0284,70.9078,71.0284,18487.0
2018-04-13 11:45:00,76.59,76.59,76.46,76.49,13924.0,71.0377,71.0377,70.9171,70.9449,13924.0
2018-04-13 11:50:00,76.47,76.52,76.4,76.43,18031.0,70.9264,70.9728,70.8615,70.8893,18031.0
2018-04-13 11:55:00,76.44,76.7,76.43,76.67,13480.0,70.8986,71.1397,70.8893,71.1119,13480.0
2018-04-13 12:00:00,76.65,76.66,76.56,76.57,11858.0,71.0933,71.1026,71.0099,71.0191,11858.0
2018-04-13 12:05:00,76.56,76.6,76.39,76.44,19799.0,71.0099,71.047,70.8522,70.8986,19799.0
2018-04-13 12:10:00,76.42,76.5,76.37,76.43,20487.0,70.88,70.9542,70.8336,70.8893,20487.0
2018-04-13 12:15:00,76.47,76.56,76.45,76.55,11780.0,70.9264,71.0099,70.9078,71.0006,11780.0
2018-04-13 12:20:00,76.57,76.65,76.55,76.55,9278.0,71.0191,71.0933,71.0006,71.0006,9278.0
2018-04-13 12:25:00,76.56,76.56,76.37,76.53,18573.0,71.0099,71.0099,70.8336,70.982,18573.0
2018-04-13 12:30:00,76.56,76.56,76.38,76.38,8450.0,71.0099,71.0099,70.8429,70.8429,8450.0
2018-04-13 12:35:00,76.38,76.45,76.31,76.35,11598.0,70.8429,70.9078,70.778,70.8151,11598.0
2018-04-13 12:40:00,76.37,76.41,76.2,76.24,15522.0,70.8336,70.8707,70.676,70.7131,15522.0
2018-04-13 12:45:00,76.24,76.29,76.19,76.25,18236.0,70.7131,70.7594,70.6667,70.7223,18236.0
2018-04-13 12:50:00,76.25,76.34,76.2,76.21,14268.0,70.7223,70.8058,70.676,70.6852,14268.0
2018-04-13 12:55:00,76.21,76.33,76.2,76.3,10225.0,70.6852,70.7965,70.676,70.7687,10225.0
2018-04-13 13:00:00,76.3,76.39,76.28,76.29,6370.0,70.7687,70.8522,70.7502,70.7594,6370.0
2018-04-13 13:05:00,76.29,76.42,76.29,76.41,10540.0,70.7594,70.88,70.7594,70.8707,10540.0
2018-04-13 13:10:00,76.38,76.42,76.31,76.34,11780.0,70.8429,70.88,70.778,70.8058,11780.0
2018-04-13 13:15:00,76.34,76.44,76.32,76.32,10743.0,70.8058,70.8986,70.7873,70.7873,10743.0
2018-04-13 13:20:00,76.32,76.42,76.31,76.37,12195.0,70.7873,70.88,70.778,70.8336,12195.0
2018-04-13 13:25:00,76.38,76.46,76.36,76.41,9596.0,70.8429,70.9171,70.8244,70.8707,9596.0
2018-04-13 13:30:00,76.42,76.48,76.35,76.46,15682.0,70.88,70.9357,70.8151,70.9171,15682.0
2018-04-13 13:35:00,76.44,76.51,76.39,76.51,13317.0,70.8986,70.9635,70.8522,70.9635,13317.0
2018-04-13 13:40:00,76.49,76.69,76.49,76.68,18841.0,70.9449,71.1304,70.9449,71.1212,18841.0
2018-04-13 13:45:00,76.69,76.69,76.57,76.61,10730.0,71.1304,71.1304,71.0191,71.0562,10730.0
2018-04-13 13:50:00,76.62,76.62,76.51,76.51,10578.0,71.0655,71.0655,70.9635,70.9635,10578.0
2018-04-13 13:55:00,76.5,76.5,76.4,76.48,11253.0,70.9542,70.9542,70.8615,70.9357,11253.0
2018-04-13 14:00:00,76.46,76.5,76.35,76.35,43434.0,70.9171,70.9542,70.8151,70.8151,43434.0
2018-04-13 14:05:00,76.37,76.51,76.37,76.49,9577.0,70.8336,70.9635,70.8336,70.9449,9577.0
2018-04-13 14:10:00,76.49,76.53,76.46,76.46,14010.0,70.9449,70.982,70.9171,70.9171,14010.0
2018-04-13 14:15:00,76.44,76.44,76.22,76.27,25086.0,70.8986,70.8986,70.6945,70.7409,25086.0
2018-04-13 14:20:00,76.25,76.26,76.2,76.21,11461.0,70.7223,70.7316,70.676,70.6852,11461.0
2018-04-13 14:25:00,76.21,76.28,76.2,76.25,12859.0,70.6852,70.7502,70.676,70.7223,12859.0
2018-04-13 14:30:00,76.23,76.41,76.21,76.39,14706.0,70.7038,70.8707,70.6852,70.8522,14706.0
2018-04-13 14:35:00,76.4,76.41,76.22,76.28,14905.0,70.8615,70.8707,70.6945,70.7502,14905.0
2018-04-13 14:40:00,76.28,76.28,76.17,76.22,14750.0,70.7502,70.7502,70.6481,70.6945,14750.0
2018-04-13 14:45:00,76.21,76.32,76.21,76.22,12541.0,70.6852,70.7873,70.6852,70.6945,12541.0
2018-04-13 14:50:00,76.18,76.3,76.16,76.29,11888.0,70.6574,70.7687,70.6389,70.7594,11888.0
2018-04-13 14:55:00,76.28,76.28,76.14,76.17,14567.0,70.7502,70.7502,70.6203,70.6481,14567.0
2018-04-13 15:00:00,76.16,76.16,76.01,76.05,19928.0,70.6389,70.6389,70.4997,70.5368,19928.0
2018-04-13 15:05:00,76.04,76.17,75.97,76.15,19754.0,70.5276,70.6481,70.4626,70.6296,19754.0
2018-04-13 15:10:00,76.17,76.31,76.17,76.28,23850.0,70.6481,70.778,70.6481,70.7502,23850.0
2018-04-13 15:15:00,76.26,76.26,76.0,76.0,24013.0,70.7316,70.7316,70.4905,70.4905,24013.0
2018-04-13 15:20:00,76.02,76.17,76.01,76.09,20497.0,70.509,70.6481,70.4997,70.5739,20497.0
2018-04-13 15:25:00,76.09,76.19,76.09,76.13,17347.0,70.5739,70.6667,70.5739,70.611,17347.0
2018-04-13 15:30:00,76.14,76.22,76.06,76.14,26621.0,70.6203,70.6945,70.5461,70.6203,26621.0
2018-04-13 15:35:00,76.13,76.19,76.09,76.16,21503.0,70.611,70.6667,70.5739,70.6389,21503.0
2018-04-13 15:40:00,76.16,76.24,76.15,76.22,41690.0,70.6389,70.7131,70.6296,70.6945,41690.0
2018-04-13 15:45:00,76.21,76.36,76.21,76.3,48761.0,70.6852,70.8244,70.6852,70.7687,48761.0
2018-04-13 15:50:00,76.31,76.36,76.09,76.31,57029.0,70.778,70.8244,70.5739,70.778,57029.0
2018-04-13 15:55:00,76.31,76.31,76.08,76.17,176809.0,70.778,70.778,70.5647,70.6481,176809.0
2018-04-16 09:30:00,76.68,76.99,76.37,76.53,96979.0,71.1212,71.4087,70.8336,70.982,96979.0
2018-04-16 09:35:00,76.51,76.89,76.48,76.71,16349.0,70.9635,71.3159,70.9357,71.149,16349.0
2018-04-16 09:40:00,76.62,76.89,76.45,76.89,10926.0,71.0655,71.3159,70.9078,71.3159,10926.0
2018-04-16 09:45:00,76.83,76.87,76.4,76.42,11157.0,71.2603,71.2974,70.8615,70.88,11157.0
2018-04-16 09:50:00,76.39,76.66,76.37,76.63,12574.0,70.8522,71.1026,70.8336,71.0748,12574.0
2018-04-16 09:55:00,76.57,76.67,76.49,76.62,12156.0,71.0191,71.1119,70.9449,71.0655,12156.0
2018-04-16 10:00:00,76.58,76.9,76.58,76.85,19070.0,71.0284,71.3252,71.0284,71.2788,19070.0
2018-04-16 10:05:00,76.85,76.89,76.79,76.85,13698.0,71.2788,71.3159,71.2232,71.2788,13698.0
2018-04-16 10:10:00,76.85,76.9,76.72,76.78,14100.0,71.2788,71.3252,71.1583,71.2139,14100.0
2018-04-16 10:15:00,76.8,76.92,76.65,76.65,15076.0,71.2325,71.3438,71.0933,71.0933,15076.0
2018-04-16 10:20:00,76.65,76.67,76.56,76.6,16232.0,71.0933,71.1119,71.0099,71.047,16232.0
2018-04-16 10:25:00,76.6,76.69,76.43,76.69,10203.0,71.047,71.1304,70.8893,71.1304,10203.0
2018-04-16 10:30:00,76.75,76.76,76.56,76.59,15943.0,71.1861,71.1954,71.0099,71.0377,15943.0
2018-04-16 10:35:00,76.57,76.59,76.38,76.38,19898.0,71.0191,71.0377,70.8429,70.8429,19898.0
2018-04-16 10:40:00,76.4,76.75,76.4,76.75,15550.0,70.8615,71.1861,70.8615,71.1861,15550.0
2018-04-16 10:45:00,76.74,76.77,76.59,76.63,15476.0,71.1768,71.2046,71.0377,71.0748,15476.0
2018-04-16 10:50:00,76.6,76.72,76.59,76.72,19269.0,71.047,71.1583,71.0377,71.1583,19269.0
2018-04-16 10:55:00,76.74,76.82,76.61,76.61,29014.0,71.1768,71.251,71.0562,71.0562,29014.0
2018-04-16 11:00:00,76.61,76.97,76.61,76.96,21333.0,71.0562,71.3901,71.0562,71.3809,21333.0
2018-04-16 11:05:00,76.95,77.01,76.94,76.96,20244.0,71.3716,71.4272,71.3623,71.3809,20244.0
2018-04-16 11:10:00,76.95,76.97,76.81,76.92,25174.0,71.3716,71.3901,71.2417,71.3438,25174.0
2018-04-16 11:15:00,76.91,77.02,76.85,76.97,24723.0,71.3345,71.4365,71.2788,71.3901,24723.0
2018-04-16 11:20:00,76.97,77.1,76.92,77.09,10614.0,71.3901,71.5107,71.3438,71.5015,10614.0
2018-04-16 11:25:00,77.09,77.12,77.02,77.05,10952.0,71.5015,71.5293,71.4365,71.4644,10952.0
2018-04-16 11:30:00,77.07,77.12,76.96,77.12,9528.0,71.4829,71.5293,71.3809,71.5293,9528.0
2018-04-16 11:35:00,77.14,77.16,77.04,77.12,8735.0,71.5478,71.5664,71.4551,71.5293,8735.0
2018-04-16 11:40:00,77.12,77.17,77.05,77.1,10956.0,71.5293,71.5757,71.4644,71.5107,10956.0
2018-04-16 11:45:00,77.12,77.2,77.09,77.19,8754.0,71.5293,71.6035,71.5015,71.5942,8754.0
2018-04-16 11:50:00,77.19,77.26,77.13,77.16,18159.0,71.5942,71.6591,71.5386,71.5664,18159.0
2018-04-16 11:55:00,77.16,77.43,77.16,77.36,19944.0,71.5664,71.8168,71.5664,71.7519,19944.0
2018-04-16 12:00:00,77.37,77.53,77.37,77.53,9959.0,71.7612,71.9096,71.7612,71.9096,9959.0
2018-04-16 12:05:00,77.53,77.55,77.43,77.46,11881.0,71.9096,71.9281,71.8168,71.8446,11881.0
2018-04-16 12:10:00,77.47,77.58,77.4,77.57,11150.0,71.8539,71.9559,71.789,71.9467,11150.0
2018-04-16 12:15:00,77.57,77.57,77.49,77.51,22153.0,71.9467,71.9467,71.8725,71.891,22153.0
2018-04-16 12:20:00,77.5,77.5,77.35,77.44,9196.0,71.8817,71.8817,71.7426,71.8261,9196.0
2018-04-16 12:25:00,77.42,77.49,77.37,77.37,7990.0,71.8075,71.8725,71.7612,71.7612,7990.0
2018-04-16 12:30:00,77.4,77.48,77.4,77.41,5361.0,71.789,71.8632,71.789,71.7983,5361.0
2018-04-16 12:35:00,77.41,77.41,77.31,77.4,5860.0,71.7983,71.7983,71.7055,71.789,5860.0
2018-04-16 12:40:00,77.42,77.54,77.41,77.54,6890.0,71.8075,71.9188,71.7983,71.9188,6890.0
2018-04-16 12:45:00,77.53,77.56,77.5,77.54,8000.0,71.9096,71.9374,71.8817,71.9188,8000.0
2018-04-16 12:50:00,77.54,77.73,77.54,77.66,9216.0,71.9188,72.0951,71.9188,72.0301,9216.0
2018-04-16 12:55:00,77.65,77.71,77.62,77.65,5009.0,72.0209,72.0765,71.993,72.0209,5009.0
2018-04-16 13:00:00,77.65,77.73,77.65,77.68,8300.0,72.0209,72.0951,72.0209,72.0487,8300.0
2018-04-16 13:05:00,77.69,77.74,77.67,77.73,6315.0,72.058,72.1043,72.0394,72.0951,6315.0
2018-04-16 13:10:00,77.72,77.73,77.64,77.65,7425.0,72.0858,72.0951,72.0116,72.0209,7425.0
2018-04-16 13:15:00,77.66,77.73,77.63,77.68,6173.0,72.0301,72.0951,72.0023,72.0487,6173.0
2018-04-16 13:20:00,77.71,77.78,77.69,77.76,13647.0,72.0765,72.1414,72.058,72.1229,13647.0
2018-04-16 13:25:00,77.73,77.78,77.7,77.77,5831.0,72.0951,72.1414,72.0672,72.1322,5831.0
2018-04-16 13:30:00,77.78,77.82,77.7,77.74,15764.0,72.1414,72.1785,72.0672,72.1043,15764.0
2018-04-16 13:35:00,77.76,77.81,77.74,77.8,7711.0,72.1229,72.1693,72.1043,72.16,7711.0
2018-04-16 13:40:00,77.8,77.81,77.67,77.75,16263.0,72.16,72.1693,72.0394,72.1136,16263.0
2018-04-16 13:45:00,77.73,77.75,77.68,77.71,6592.0,72.0951,72.1136,72.0487,72.0765,6592.0
2018-04-16 13:50:00,77.7,77.7,77.64,77.68,8050.0,72.0672,72.0672,72.0116,72.0487,8050.0
2018-04-16 13:55:00,77.7,77.77,77.69,77.77,6842.0,72.0672,72.1322,72.058,72.1322,6842.0
2018-04-16 14:00:00,77.76,77.82,77.65,77.67,15657.0,72.1229,72.1785,72.0209,72.0394,15657.0
2018-04-16 14:05:00,77.66,77.73,77.55,77.62,7327.0,72.0301,72.0951,71.9281,71.993,7327.0
2018-04-16 14:10:00,77.6,77.67,77.57,77.61,12151.0,71.9745,72.0394,71.9467,71.9838,12151.0
2018-04-16 14:15:00,77.62,77.65,77.59,77.62,10192.0,71.993,72.0209,71.9652,71.993,10192.0
2018-04-16 14:20:00,77.63,77.65,77.6,77.63,7197.0,72.0023,72.0209,71.9745,72.0023,7197.0
2018-04-16 14:25:00,77.63,77.64,77.53,77.64,10131.0,72.0023,72.0116,71.9096,72.0116,10131.0
2018-04-16 14:30:00,77.6,77.73,77.6,77.73,8953.0,71.9745,72.0951,71.9745,72.0951,8953.0
2018-04-16 14:35:00,77.74,77.8,77.72,77.73,12042.0,72.1043,72.16,72.0858,72.0951,12042.0
2018-04-16 14:40:00,77.74,77.79,77.67,77.7,16937.0,72.1043,72.1507,72.0394,72.0672,16937.0
2018-04-16 14:45:00,77.71,77.76,77.66,77.68,58872.0,72.0765,72.1229,72.0301,72.0487,58872.0
2018-04-16 14:50:00,77.68,77.75,77.63,77.64,19307.0,72.0487,72.1136,72.0023,72.0116,19307.0
2018-04-16 14:55:00,77.64,77.79,77.62,77.78,11806.0,72.0116,72.1507,71.993,72.1414,11806.0
2018-04-16 15:00:00,77.79,77.86,77.78,77.84,24920.0,72.1507,72.2156,72.1414,72.1971,24920.0
2018-04-16 15:05:00,77.85,77.86,77.69,77.7,22661.0,72.2064,72.2156,72.058,72.0672,22661.0
2018-04-16 15:10:00,77.7,77.77,77.65,77.73,33529.0,72.0672,72.1322,72.0209,72.0951,33529.0
2018-04-16 15:15:00,77.74,77.75,77.68,77.73,14899.0,72.1043,72.1136,72.0487,72.0951,14899.0
2018-04-16 15:20:00,77.72,77.72,77.64,77.69,17193.0,72.0858,72.0858,72.0116,72.058,17193.0
2018-04-16 15:25:00,77.69,77.8,77.66,77.77,21384.0,72.058,72.16,72.0301,72.1322,21384.0
2018-04-16 15:30:00,77.76,77.78,77.73,77.77,23158.0,72.1229,72.1414,72.0951,72.1322,23158.0
2018-04-16 15:35:00,77.77,77.77,77.64,77.7,23990.0,72.1322,72.1322,72.0116,72.0672,23990.0
2018-04-16 15:40:00,77.7,77.78,77.67,77.76,30935.0,72.0672,72.1414,72.0394,72.1229,30935.0
2018-04-16 15:45:00,77.75,77.76,77.64,77.7,55806.0,72.1136,72.1229,72.0116,72.0672,55806.0
2018-04-16 15:50:00,77.71,77.74,77.62,77.7,75215.0,72.0765,72.1043,71.993,72.0672,75215.0
2018-04-16 15:55:00,77.7,77.71,77.59,77.59,148454.0,72.0672,72.0765,71.9652,71.9652,148454.0
2018-04-17 09:30:00,78.4,78.64,78.23,78.42,41256.0,72.7165,72.9391,72.5588,72.735,41256.0
2018-04-17 09:35:00,78.34,78.37,77.94,78.11,14522.0,72.6608,72.6887,72.2898,72.4475,14522.0
2018-04-17 09:40:00,78.13,78.33,78.13,78.28,9308.0,72.4661,72.6516,72.4661,72.6052,9308.0
2018-04-17 09:45:00,78.17,78.32,78.08,78.32,10930.0,72.5032,72.6423,72.4197,72.6423,10930.0
2018-04-17 09:50:00,78.32,78.36,78.16,78.22,9227.0,72.6423,72.6794,72.4939,72.5495,9227.0
2018-04-17 09:55:00,78.25,78.36,78.23,78.34,9750.0,72.5774,72.6794,72.5588,72.6608,9750.0
2018-04-17 10:00:00,78.37,78.48,78.34,78.47,15683.0,72.6887,72.7907,72.6608,72.7814,15683.0
2018-04-17 10:05:00,78.49,78.51,78.34,78.43,18069.0,72.8,72.8185,72.6608,72.7443,18069.0
2018-04-17 10:10:00,78.42,78.47,78.34,78.43,15310.0,72.735,72.7814,72.6608,72.7443,15310.0
2018-04-17 10:15:00,78.41,78.53,78.41,78.48,13500.0,72.7258,72.8371,72.7258,72.7907,13500.0
2018-04-17 10:20:00,78.45,78.49,78.4,78.46,17496.0,72.7629,72.8,72.7165,72.7721,17496.0
2018-04-17 10:25:00,78.43,78.49,78.36,78.48,18593.0,72.7443,72.8,72.6794,72.7907,18593.0
2018-04-17 10:30:00,78.5,78.58,78.47,78.56,24495.0,72.8092,72.8834,72.7814,72.8649,24495.0
2018-04-17 10:35:00,78.56,78.62,78.47,78.62,22852.0,72.8649,72.9205,72.7814,72.9205,22852.0
2018-04-17 10:40:00,78.62,78.67,78.59,78.6,19165.0,72.9205,72.9669,72.8927,72.902,19165.0
2018-04-17 10:45:00,78.6,78.61,78.51,78.54,16521.0,72.902,72.9113,72.8185,72.8463,16521.0
2018-04-17 10:50:00,78.54,78.59,78.44,78.58,12249.0,72.8463,72.8927,72.7536,72.8834,12249.0
2018-04-17 10:55:00,78.59,78.77,78.59,78.74,17233.0,72.8927,73.0597,72.8927,73.0318,17233.0
2018-04-17 11:00:00,78.74,78.79,78.72,78.74,12419.0,73.0318,73.0782,73.0133,73.0318,12419.0
2018-04-17 11:05:00,78.75,78.76,78.67,78.69,10243.0,73.0411,73.0504,72.9669,72.9855,10243.0
2018-04-17 11:10:00,78.68,78.83,78.68,78.81,14716.0,72.9762,73.1153,72.9762,73.0968,14716.0
2018-04-17 11:15:00,78.82,79.04,78.81,79.01,60143.0,73.106,73.3101,73.0968,73.2823,60143.0
2018-04-17 11:20:00,79.01,79.14,79.01,79.05,29566.0,73.2823,73.4028,73.2823,73.3194,29566.0
2018-04-17 11:25:00,79.04,79.17,79.03,79.17,22910.0,73.3101,73.4307,73.3008,73.4307,22910.0
2018-04-17 11:30:00,79.17,79.17,79.05,79.11,17389.0,73.4307,73.4307,73.3194,73.375,17389.0
2018-04-17 11:35:00,79.12,79.21,79.08,79.09,23807.0,73.3843,73.4678,73.3472,73.3565,23807.0
2018-04-17 11:40:00,79.06,79.08,78.99,79.03,13157.0,73.3286,73.3472,73.2637,73.3008,13157.0
2018-04-17 11:45:00,79.05,79.18,79.05,79.12,13469.0,73.3194,73.4399,73.3194,73.3843,13469.0
2018-04-17 11:50:00,79.1,79.15,79.0,79.04,22372.0,73.3657,73.4121,73.273,73.3101,22372.0
2018-04-17 11:55:00,79.03,79.06,78.99,79.01,19944.0,73.3008,73.3286,73.2637,73.2823,19944.0
2018-04-17 12:00:00,79.01,79.13,79.0,79.06,25025.0,73.2823,73.3936,73.273,73.3286,25025.0
2018-04-17 12:05:00,79.06,79.13,79.06,79.11,17240.0,73.3286,73.3936,73.3286,73.375,17240.0
2018-04-17 12:10:00,79.11,79.19,78.97,78.97,15399.0,73.375,73.4492,73.2452,73.2452,15399.0
2018-04-17 12:15:00,78.95,78.95,78.86,78.93,11451.0,73.2266,73.2266,73.1431,73.2081,11451.0
2018-04-17 12:20:00,78.9,79.03,78.9,79.01,10733.0,73.1802,73.3008,73.1802,73.2823,10733.0
2018-04-17 12:25:00,79.02,79.12,79.02,79.11,10200.0,73.2915,73.3843,73.2915,73.375,10200.0
2018-04-17 12:30:00,79.12,79.16,79.09,79.1,8499.0,73.3843,73.4214,73.3565,73.3657,8499.0
2018-04-17 12:35:00,79.11,79.15,79.05,79.15,11701.0,73.375,73.4121,73.3194,73.4121,11701.0
2018-04-17 12:40:00,79.14,79.14,78.99,79.02,9417.0,73.4028,73.4028,73.2637,73.2915,9417.0
2018-04-17 12:45:00,79.02,79.11,79.0,79.01,12566.0,73.2915,73.375,73.273,73.2823,12566.0
2018-04-17 12:50:00,78.99,79.02,78.95,78.99,10766.0,73.2637,73.2915,73.2266,73.2637,10766.0
2018-04-17 12:55:00,78.99,78.99,78.84,78.88,11764.0,73.2637,73.2637,73.1246,73.1617,11764.0
2018-04-17 13:00:00,78.87,78.97,78.85,78.92,67068.0,73.1524,73.2452,73.1339,73.1988,67068.0
2018-04-17 13:05:00,78.91,78.94,78.88,78.9,15990.0,73.1895,73.2173,73.1617,73.1802,15990.0
2018-04-17 13:10:00,78.9,78.96,78.89,78.89,16000.0,73.1802,73.2359,73.171,73.171,16000.0
2018-04-17 13:15:00,78.89,78.89,78.72,78.77,11686.0,73.171,73.171,73.0133,73.0597,11686.0
2018-04-17 13:20:00,78.74,78.8,78.69,78.78,12497.0,73.0318,73.0875,72.9855,73.0689,12497.0
2018-04-17 13:25:00,78.79,78.83,78.78,78.83,7021.0,73.0782,73.1153,73.0689,73.1153,7021.0
2018-04-17 13:30:00,78.84,78.86,78.79,78.81,10080.0,73.1246,73.1431,73.0782,73.0968,10080.0
2018-04-17 13:35:00,78.83,78.85,78.78,78.82,9450.0,73.1153,73.1339,73.0689,73.106,9450.0
2018-04-17 13:40:00,78.83,78.85,78.78,78.81,8038.0,73.1153,73.1339,73.0689,73.0968,8038.0
2018-04-17 13:45:00,78.82,78.86,78.8,78.81,8850.0,73.106,73.1431,73.0875,73.0968,8850.0
2018-04-17 13:50:00,78.78,78.79,78.72,78.77,8647.0,73.0689,73.0782,73.0133,73.0597,8647.0
2018-04-17 13:55:00,78.78,78.87,78.78,78.82,20095.0,73.0689,73.1524,73.0689,73.106,20095.0
2018-04-17 14:00:00,78.81,78.89,78.78,78.89,20649.0,73.0968,73.171,73.0689,73.171,20649.0
2018-04-17 14:05:00,78.87,78.93,78.85,78.85,12508.0,73.1524,73.2081,73.1339,73.1339,12508.0
2018-04-17 14:10:00,78.84,78.89,78.8,78.86,14579.0,73.1246,73.171,73.0875,73.1431,14579.0
2018-04-17 14:15:00,78.86,78.87,78.76,78.77,13346.0,73.1431,73.1524,73.0504,73.0597,13346.0
2018-04-17 14:20:00,78.76,78.77,78.7,78.75,16876.0,73.0504,73.0597,72.9947,73.0411,16876.0
2018-04-17 14:25:00,78.73,78.8,78.68,78.8,17647.0,73.0226,73.0875,72.9762,73.0875,17647.0
2018-04-17 14:30:00,78.79,78.86,78.78,78.86,8089.0,73.0782,73.1431,73.0689,73.1431,8089.0
2018-04-17 14:35:00,78.83,78.88,78.81,78.83,15521.0,73.1153,73.1617,73.0968,73.1153,15521.0
2018-04-17 14:40:00,78.83,78.9,78.83,78.86,15920.0,73.1153,73.1802,73.1153,73.1431,15920.0
2018-04-17 14:45:00,78.86,78.89,78.82,78.86,15508.0,73.1431,73.171,73.106,73.1431,15508.0
2018-04-17 14:50:00,78.86,78.88,78.82,78.84,15784.0,73.1431,73.1617,73.106,73.1246,15784.0
2018-04-17 14:55:00,78.84,78.96,78.84,78.93,19392.0,73.1246,73.2359,73.1246,73.2081,19392.0
2018-04-17 15:00:00,78.93,78.95,78.88,78.95,12866.0,73.2081,73.2266,73.1617,73.2266,12866.0
2018-04-17 15:05:00,78.96,79.04,78.96,79.01,17729.0,73.2359,73.3101,73.2359,73.2823,17729.0
2018-04-17 15:10:00,79.01,79.07,78.95,78.96,23464.0,73.2823,73.3379,73.2266,73.2359,23464.0
2018-04-17 15:15:00,78.95,79.04,78.91,79.04,17681.0,73.2266,73.3101,73.1895,73.3101,17681.0
2018-04-17 15:20:00,79.04,79.08,78.97,78.97,17669.0,73.3101,73.3472,73.2452,73.2452,17669.0
2018-04-17 15:25:00,78.96,78.98,78.93,78.97,13722.0,73.2359,73.2544,73.2081,73.2452,13722.0
2018-04-17 15:30:00,78.98,78.99,78.93,78.94,25965.0,73.2544,73.2637,73.2081,73.2173,25965.0
2018-04-17 15:35:00,78.93,79.01,78.9,78.9,24022.0,73.2081,73.2823,73.1802,73.1802,24022.0
2018-04-17 15:40:00,78.91,78.91,78.81,78.9,54430.0,73.1895,73.1895,73.0968,73.1802,54430.0
2018-04-17 15:45:00,78.9,78.98,78.88,78.92,40111.0,73.1802,73.2544,73.1617,73.1988,40111.0
2018-04-17 15:50:00,78.92,78.93,78.78,78.83,78448.0,73.1988,73.2081,73.0689,73.1153,78448.0
2018-04-17 15:55:00,78.84,78.85,78.75,78.77,227463.0,73.1246,73.1339,73.0411,73.0597,227463.0
2018-04-18 09:30:00,78.83,79.65,78.83,79.65,48829.0,73.1153,73.8759,73.1153,73.8759,48829.0
2018-04-18 09:35:00,79.6,79.64,79.45,79.45,11175.0,73.8295,73.8666,73.6904,73.6904,11175.0
2018-04-18 09:40:00,79.51,79.91,79.51,79.75,22690.0,73.746,74.117,73.746,73.9686,22690.0
2018-04-18 09:45:00,79.76,79.84,79.65,79.78,53350.0,73.9779,74.0521,73.8759,73.9964,53350.0
2018-04-18 09:50:00,79.79,79.8,79.6,79.65,10957.0,74.0057,74.015,73.8295,73.8759,10957.0
2018-04-18 09:55:00,79.67,79.73,79.58,79.6,16735.0,73.8944,73.9501,73.8109,73.8295,16735.0
2018-04-18 10:00:00,79.56,79.63,79.44,79.63,17276.0,73.7924,73.8573,73.6811,73.8573,17276.0
2018-04-18 10:05:00,79.65,79.66,79.55,79.59,12631.0,73.8759,73.8851,73.7831,73.8202,12631.0
2018-04-18 10:10:00,79.56,79.58,79.42,79.46,18648.0,73.7924,73.8109,73.6625,73.6996,18648.0
2018-04-18 10:15:00,79.46,79.64,79.46,79.53,10733.0,73.6996,73.8666,73.6996,73.7646,10733.0
2018-04-18 10:20:00,79.53,79.78,79.53,79.77,9380.0,73.7646,73.9964,73.7646,73.9872,9380.0
2018-04-18 10:25:00,79.79,79.8,79.71,79.76,8728.0,74.0057,74.015,73.9315,73.9779,8728.0
2018-04-18 10:30:00,79.76,79.89,79.7,79.78,16304.0,73.9779,74.0985,73.9222,73.9964,16304.0
2018-04-18 10:35:00,79.78,79.9,79.73,79.83,21828.0,73.9964,74.1077,73.9501,74.0428,21828.0
2018-04-18 10:40:00,79.83,79.97,79.76,79.97,22870.0,74.0428,74.1727,73.9779,74.1727,22870.0
2018-04-18 10:45:00,79.98,79.99,79.81,79.84,9792.0,74.1819,74.1912,74.0243,74.0521,9792.0
2018-04-18 10:50:00,79.84,79.89,79.82,79.86,10801.0,74.0521,74.0985,74.0335,74.0706,10801.0
2018-04-18 10:55:00,79.87,79.93,79.83,79.92,13866.0,74.0799,74.1356,74.0428,74.1263,13866.0
2018-04-18 11:00:00,79.9,79.98,79.79,79.84,13172.0,74.1077,74.1819,74.0057,74.0521,13172.0
2018-04-18 11:05:00,79.83,79.87,79.7,79.71,45856.0,74.0428,74.0799,73.9222,73.9315,45856.0
2018-04-18 11:10:00,79.69,79.77,79.68,79.71,16514.0,73.913,73.9872,73.9037,73.9315,16514.0
2018-04-18 11:15:00,79.72,79.8,79.71,79.71,13786.0,73.9408,74.015,73.9315,73.9315,13786.0
2018-04-18 11:20:00,79.7,79.77,79.69,79.74,8023.0,73.9222,73.9872,73.913,73.9593,8023.0
2018-04-18 11:25:00,79.74,79.87,79.72,79.78,8258.0,73.9593,74.0799,73.9408,73.9964,8258.0
2018-04-18 11:30:00,79.76,79.85,79.75,79.83,6364.0,73.9779,74.0614,73.9686,74.0428,6364.0
2018-04-18 11:35:00,79.83,79.85,79.76,79.8,7274.0,74.0428,74.0614,73.9779,74.015,7274.0
2018-04-18 11:40:00,79.82,79.82,79.69,79.69,12150.0,74.0335,74.0335,73.913,73.913,12150.0
2018-04-18 11:45:00,79.68,79.73,79.63,79.65,34064.0,73.9037,73.9501,73.8573,73.8759,34064.0
2018-04-18 11:50:00,79.65,79.72,79.61,79.71,6581.0,73.8759,73.9408,73.8388,73.9315,6581.0
2018-04-18 11:55:00,79.69,79.69,79.52,79.53,6000.0,73.913,73.913,73.7553,73.7646,6000.0
2018-04-18 12:00:00,79.54,79.64,79.54,79.58,5634.0,73.7738,73.8666,73.7738,73.8109,5634.0
2018-04-18 12:05:00,79.56,79.61,79.52,79.56,11556.0,73.7924,73.8388,73.7553,73.7924,11556.0
2018-04-18 12:10:00,79.54,79.58,79.51,79.56,13183.0,73.7738,73.8109,73.746,73.7924,13183.0
2018-04-18 12:15:00,79.56,79.56,79.45,79.51,24383.0,73.7924,73.7924,73.6904,73.746,24383.0
2018-04-18 12:20:00,79.5,79.51,79.37,79.41,17589.0,73.7367,73.746,73.6162,73.6533,17589.0
2018-04-18 12:25:00,79.43,79.45,79.4,79.42,18223.0,73.6718,73.6904,73.644,73.6625,18223.0
2018-04-18 12:30:00,79.4,79.48,79.37,79.37,15349.0,73.644,73.7182,73.6162,73.6162,15349.0
2018-04-18 12:35:00,79.37,79.41,79.33,79.38,7840.0,73.6162,73.6533,73.5791,73.6254,7840.0
2018-04-18 12:40:00,79.38,79.41,79.32,79.34,9161.0,73.6254,73.6533,73.5698,73.5883,9161.0
2018-04-18 12:45:00,79.34,79.36,79.24,79.24,9220.0,73.5883,73.6069,73.4956,73.4956,9220.0
2018-04-18 12:50:00,79.26,79.32,79.25,79.26,9892.0,73.5141,73.5698,73.5049,73.5141,9892.0
2018-04-18 12:55:00,79.24,79.35,79.24,79.28,8044.0,73.4956,73.5976,73.4956,73.5327,8044.0
2018-04-18 13:00:00,79.29,79.35,79.26,79.35,8121.0,73.542,73.5976,73.5141,73.5976,8121.0
2018-04-18 13:05:00,79.36,79.42,79.33,79.34,12091.0,73.6069,73.6625,73.5791,73.5883,12091.0
2018-04-18 13:10:00,79.32,79.4,79.32,79.37,5200.0,73.5698,73.644,73.5698,73.6162,5200.0
2018-04-18 13:15:00,79.39,79.51,79.37,79.5,9506.0,73.6347,73.746,73.6162,73.7367,9506.0
2018-04-18 13:20:00,79.51,79.54,79.39,79.39,9467.0,73.746,73.7738,73.6347,73.6347,9467.0
2018-04-18 13:25:00,79.4,79.42,79.35,79.36,4419.0,73.644,73.6625,73.5976,73.6069,4419.0
2018-04-18 13:30:00,79.37,79.4,79.32,79.4,8598.0,73.6162,73.644,73.5698,73.644,8598.0
2018-04-18 13:35:00,79.41,79.45,79.34,79.34,7460.0,73.6533,73.6904,73.5883,73.5883,7460.0
2018-04-18 13:40:00,79.32,79.39,79.3,79.36,10719.0,73.5698,73.6347,73.5512,73.6069,10719.0
2018-04-18 13:45:00,79.35,79.38,79.3,79.31,10700.0,73.5976,73.6254,73.5512,73.5605,10700.0
2018-04-18 13:50:00,79.32,79.42,79.32,79.33,12343.0,73.5698,73.6625,73.5698,73.5791,12343.0
2018-04-18 13:55:00,79.34,79.41,79.27,79.27,8699.0,73.5883,73.6533,73.5234,73.5234,8699.0
2018-04-18 14:00:00,79.27,79.3,79.18,79.22,7783.0,73.5234,73.5512,73.4399,73.477,7783.0
2018-04-18 14:05:00,79.23,79.31,79.23,79.31,8900.0,73.4863,73.5605,73.4863,73.5605,8900.0
2018-04-18 14:10:00,79.32,79.37,79.29,79.29,10855.0,73.5698,73.6162,73.542,73.542,10855.0
2018-04-18 14:15:00,79.29,79.31,79.17,79.19,11230.0,73.542,73.5605,73.4307,73.4492,11230.0
2018-04-18 14:20:00,79.2,79.21,79.16,79.16,11212.0,73.4585,73.4678,73.4214,73.4214,11212.0
2018-04-18 14:25:00,79.19,79.26,79.14,79.23,15696.0,73.4492,73.5141,73.4028,73.4863,15696.0
2018-04-18 14:30:00,79.23,79.25,79.14,79.19,11304.0,73.4863,73.5049,73.4028,73.4492,11304.0
2018-04-18 14:35:00,79.16,79.17,79.02,79.03,13914.0,73.4214,73.4307,73.2915,73.3008,13914.0
2018-04-18 14:40:00,79.03,79.07,79.01,79.05,21774.0,73.3008,73.3379,73.2823,73.3194,21774.0
2018-04-18 14:45:00,79.03,79.05,78.88,78.89,14524.0,73.3008,73.3194,73.1617,73.171,14524.0
2018-04-18 14:50:00,78.89,78.93,78.81,78.89,13499.0,73.171,73.2081,73.0968,73.171,13499.0
2018-04-18 14:55:00,78.9,78.9,78.72,78.72,22869.0,73.1802,73.1802,73.0133,73.0133,22869.0
2018-04-18 15:00:00,78.72,78.76,78.7,78.76,51669.0,73.0133,73.0504,72.9947,73.0504,51669.0
2018-04-18 15:05:00,78.76,78.84,78.73,78.83,66324.0,73.0504,73.1246,73.0226,73.1153,66324.0
2018-04-18 15:10:00,78.84,78.92,78.79,78.86,236596.0,73.1246,73.1988,73.0782,73.1431,236596.0
2018-04-18 15:15:00,78.86,78.99,78.86,78.99,25843.0,73.1431,73.2637,73.1431,73.2637,25843.0
2018-04-18 15:20:00,78.99,79.03,78.96,78.99,22144.0,73.2637,73.3008,73.2359,73.2637,22144.0
2018-04-18 15:25:00,78.98,79.02,78.96,78.99,25369.0,73.2544,73.2915,73.2359,73.2637,25369.0
2018-04-18 15:30:00,78.98,78.98,78.92,78.96,29364.0,73.2544,73.2544,73.1988,73.2359,29364.0
2018-04-18 15:35:00,78.95,79.05,78.94,79.05,23852.0,73.2266,73.3194,73.2173,73.3194,23852.0
2018-04-18 15:40:00,79.05,79.05,78.99,79.04,28158.0,73.3194,73.3194,73.2637,73.3101,28158.0
2018-04-18 15:45:00,79.04,79.05,78.87,78.89,47751.0,73.3101,73.3194,73.1524,73.171,47751.0
2018-04-18 15:50:00,78.87,78.91,78.63,78.9,89325.0,73.1524,73.1895,72.9298,73.1802,89325.0
2018-04-18 15:55:00,78.9,78.96,78.86,78.9,163811.0,73.1802,73.2359,73.1431,73.1802,163811.0
2018-04-19 09:30:00,78.63,78.95,78.37,78.59,36678.0,72.9298,73.2266,72.6887,72.8927,36678.0
2018-04-19 09:35:00,78.62,78.71,78.5,78.7,17291.0,72.9205,73.004,72.8092,72.9947,17291.0
2018-04-19 09:40:00,78.72,78.72,78.34,78.48,19486.0,73.0133,73.0133,72.6608,72.7907,19486.0
2018-04-19 09:45:00,78.44,78.45,78.09,78.11,27742.0,72.7536,72.7629,72.429,72.4475,27742.0
2018-04-19 09:50:00,78.08,78.32,78.03,78.22,16138.0,72.4197,72.6423,72.3733,72.5495,16138.0
2018-04-19 09:55:00,78.25,78.49,78.23,78.47,25690.0,72.5774,72.8,72.5588,72.7814,25690.0
2018-04-19 10:00:00,78.5,78.65,78.45,78.54,19542.0,72.8092,72.9484,72.7629,72.8463,19542.0
2018-04-19 10:05:00,78.52,78.52,78.38,78.42,14155.0,72.8278,72.8278,72.6979,72.735,14155.0
2018-04-19 10:10:00,78.41,78.57,78.37,78.57,32309.0,72.7258,72.8742,72.6887,72.8742,32309.0
2018-04-19 10:15:00,78.55,78.75,78.54,78.75,16970.0,72.8556,73.0411,72.8463,73.0411,16970.0
2018-04-19 10:20:00,78.72,78.87,78.7,78.86,20252.0,73.0133,73.1524,72.9947,73.1431,20252.0
2018-04-19 10:25:00,78.88,78.88,78.8,78.84,22600.0,73.1617,73.1617,73.0875,73.1246,22600.0
2018-04-19 10:30:00,78.86,78.94,78.71,78.94,16145.0,73.1431,73.2173,73.004,73.2173,16145.0
2018-04-19 10:35:00,78.96,79.01,78.86,78.86,13601.0,73.2359,73.2823,73.1431,73.1431,13601.0
2018-04-19 10:40:00,78.87,78.87,78.59,78.64,20288.0,73.1524,73.1524,72.8927,72.9391,20288.0
2018-04-19 10:45:00,78.63,78.69,78.51,78.55,11974.0,72.9298,72.9855,72.8185,72.8556,11974.0
2018-04-19 10:50:00,78.55,78.66,78.44,78.44,10292.0,72.8556,72.9576,72.7536,72.7536,10292.0
2018-04-19 10:55:00,78.41,78.52,78.38,78.52,12162.0,72.7258,72.8278,72.6979,72.8278,12162.0
2018-04-19 11:00:00,78.53,78.54,78.37,78.5,15314.0,72.8371,72.8463,72.6887,72.8092,15314.0
2018-04-19 11:05:00,78.5,78.57,78.45,78.49,12483.0,72.8092,72.8742,72.7629,72.8,12483.0
2018-04-19 11:10:00,78.5,78.5,78.33,78.4,16400.0,72.8092,72.8092,72.6516,72.7165,16400.0
2018-04-19 11:15:00,78.4,78.4,78.28,78.34,15570.0,72.7165,72.7165,72.6052,72.6608,15570.0
2018-04-19 11:20:00,78.33,78.47,78.28,78.45,14664.0,72.6516,72.7814,72.6052,72.7629,14664.0
2018-04-19 11:25:00,78.45,78.53,78.4,78.48,11090.0,72.7629,72.8371,72.7165,72.7907,11090.0
2018-04-19 11:30:00,78.46,78.47,78.24,78.24,11588.0,72.7721,72.7814,72.5681,72.5681,11588.0
2018-04-19 11:35:00,78.24,78.37,78.22,78.28,11512.0,72.5681,72.6887,72.5495,72.6052,11512.0
2018-04-19 11:40:00,78.28,78.31,78.24,78.26,10700.0,72.6052,72.633,72.5681,72.5866,10700.0
2018-04-19 11:45:00,78.26,78.33,78.25,78.33,12261.0,72.5866,72.6516,72.5774,72.6516,12261.0
2018-04-19 11:50:00,78.34,78.34,78.24,78.26,15906.0,72.6608,72.6608,72.5681,72.5866,15906.0
2018-04-19 11:55:00,78.26,78.34,78.21,78.27,14807.0,72.5866,72.6608,72.5403,72.5959,14807.0
2018-04-19 12:00:00,78.26,78.35,78.21,78.35,7067.0,72.5866,72.6701,72.5403,72.6701,7067.0
2018-04-19 12:05:00,78.32,78.36,78.26,78.35,10356.0,72.6423,72.6794,72.5866,72.6701,10356.0
2018-04-19 12:10:00,78.35,78.36,78.27,78.31,9714.0,72.6701,72.6794,72.5959,72.633,9714.0
2018-04-19 12:15:00,78.32,78.35,78.28,78.35,7314.0,72.6423,72.6701,72.6052,72.6701,7314.0
2018-04-19 12:20:00,78.35,78.38,78.26,78.26,13828.0,72.6701,72.6979,72.5866,72.5866,13828.0
2018-04-19 12:25:00,78.23,78.28,78.16,78.16,13950.0,72.5588,72.6052,72.4939,72.4939,13950.0
2018-04-19 12:30:00,78.15,78.2,78.14,78.18,9927.0,72.4846,72.531,72.4753,72.5124,9927.0
2018-04-19 12:35:00,78.19,78.2,78.07,78.12,12395.0,72.5217,72.531,72.4104,72.4568,12395.0
2018-04-19 12:40:00,78.13,78.16,78.09,78.16,11233.0,72.4661,72.4939,72.429,72.4939,11233.0
2018-04-19 12:45:00,78.16,78.27,78.12,78.19,14941.0,72.4939,72.5959,72.4568,72.5217,14941.0
2018-04-19 12:50:00,78.18,78.18,78.05,78.09,12068.0,72.5124,72.5124,72.3919,72.429,12068.0
2018-04-19 12:55:00,78.1,78.15,78.07,78.1,12502.0,72.4382,72.4846,72.4104,72.4382,12502.0
2018-04-19 13:00:00,78.08,78.16,78.05,78.05,10051.0,72.4197,72.4939,72.3919,72.3919,10051.0
2018-04-19 13:05:00,78.05,78.05,77.95,77.95,7544.0,72.3919,72.3919,72.2991,72.2991,7544.0
2018-04-19 13:10:00,77.94,78.01,77.92,78.01,8885.0,72.2898,72.3548,72.2713,72.3548,8885.0
2018-04-19 13:15:00,77.99,77.99,77.88,77.9,7307.0,72.3362,72.3362,72.2342,72.2527,7307.0
2018-04-19 13:20:00,77.91,78.03,77.88,77.92,11001.0,72.262,72.3733,72.2342,72.2713,11001.0
2018-04-19 13:25:00,77.92,77.94,77.9,77.91,8450.0,72.2713,72.2898,72.2527,72.262,8450.0
2018-04-19 13:30:00,77.91,78.06,77.91,77.99,8052.0,72.262,72.4011,72.262,72.3362,8052.0
2018-04-19 13:35:00,77.97,77.98,77.91,77.94,8200.0,72.3177,72.3269,72.262,72.2898,8200.0
2018-04-19 13:40:00,77.96,77.96,77.91,77.94,5300.0,72.3084,72.3084,72.262,72.2898,5300.0
2018-04-19 13:45:00,77.93,78.01,77.93,77.97,9366.0,72.2806,72.3548,72.2806,72.3177,9366.0
2018-04-19 13:50:00,77.99,78.17,77.98,78.14,11352.0,72.3362,72.5032,72.3269,72.4753,11352.0
2018-04-19 13:55:00,78.13,78.18,78.09,78.09,7410.0,72.4661,72.5124,72.429,72.429,7410.0
2018-04-19 14:00:00,78.11,78.14,78.04,78.05,8850.0,72.4475,72.4753,72.3826,72.3919,8850.0
2018-04-19 14:05:00,78.05,78.14,78.04,78.1,9814.0,72.3919,72.4753,72.3826,72.4382,9814.0
2018-04-19 14:10:00,78.11,78.19,78.1,78.19,10742.0,72.4475,72.5217,72.4382,72.5217,10742.0
2018-04-19 14:15:00,78.21,78.3,78.21,78.29,10073.0,72.5403,72.6237,72.5403,72.6145,10073.0
2018-04-19 14:20:00,78.28,78.29,78.19,78.19,8400.0,72.6052,72.6145,72.5217,72.5217,8400.0
2018-04-19 14:25:00,78.19,78.3,78.15,78.28,11602.0,72.5217,72.6237,72.4846,72.6052,11602.0
2018-04-19 14:30:00,78.26,78.32,78.25,78.3,15671.0,72.5866,72.6423,72.5774,72.6237,15671.0
2018-04-19 14:35:00,78.31,78.41,78.3,78.4,19090.0,72.633,72.7258,72.6237,72.7165,19090.0
2018-04-19 14:40:00,78.39,78.46,78.38,78.46,10998.0,72.7072,72.7721,72.6979,72.7721,10998.0
2018-04-19 14:45:00,78.46,78.51,78.46,78.49,15417.0,72.7721,72.8185,72.7721,72.8,15417.0
2018-04-19 14:50:00,78.49,78.49,78.42,78.45,11875.0,72.8,72.8,72.735,72.7629,11875.0
2018-04-19 14:55:00,78.46,78.64,78.46,78.59,22874.0,72.7721,72.9391,72.7721,72.8927,22874.0
2018-04-19 15:00:00,78.59,78.7,78.57,78.68,14650.0,72.8927,72.9947,72.8742,72.9762,14650.0
2018-04-19 15:05:00,78.68,78.7,78.62,78.67,16489.0,72.9762,72.9947,72.9205,72.9669,16489.0
2018-04-19 15:10:00,78.66,78.66,78.48,78.51,18080.0,72.9576,72.9576,72.7907,72.8185,18080.0
2018-04-19 15:15:00,78.5,78.6,78.49,78.6,26791.0,72.8092,72.902,72.8,72.902,26791.0
2018-04-19 15:20:00,78.59,78.6,78.53,78.56,17765.0,72.8927,72.902,72.8371,72.8649,17765.0
2018-04-19 15:25:00,78.55,78.55,78.47,78.48,16905.0,72.8556,72.8556,72.7814,72.7907,16905.0
2018-04-19 15:30:00,78.48,78.56,78.41,78.56,29680.0,72.7907,72.8649,72.7258,72.8649,29680.0
2018-04-19 15:35:00,78.58,78.81,78.58,78.67,35989.0,72.8834,73.0968,72.8834,72.9669,35989.0
2018-04-19 15:40:00,78.67,78.78,78.65,78.78,48148.0,72.9669,73.0689,72.9484,73.0689,48148.0
2018-04-19 15:45:00,78.78,78.8,78.67,78.68,64250.0,73.0689,73.0875,72.9669,72.9762,64250.0
2018-04-19 15:50:00,78.69,78.91,78.69,78.73,120037.0,72.9855,73.1895,72.9855,73.0226,120037.0
2018-04-19 15:55:00,78.74,78.78,78.72,78.74,209170.0,73.0318,73.0689,73.0133,73.0318,209170.0
2018-04-20 09:30:00,78.73,78.77,78.34,78.34,168933.0,73.0226,73.0597,72.6608,72.6608,168933.0
2018-04-20 09:35:00,78.42,78.43,78.08,78.29,19707.0,72.735,72.7443,72.4197,72.6145,19707.0
2018-04-20 09:40:00,78.32,78.43,77.97,77.97,22950.0,72.6423,72.7443,72.3177,72.3177,22950.0
2018-04-20 09:45:00,77.91,78.31,77.91,78.25,38689.0,72.262,72.633,72.262,72.5774,38689.0
2018-04-20 09:50:00,78.27,78.55,78.27,78.37,34128.0,72.5959,72.8556,72.5959,72.6887,34128.0
2018-04-20 09:55:00,78.4,78.47,78.09,78.2,25278.0,72.7165,72.7814,72.429,72.531,25278.0
2018-04-20 10:00:00,78.23,78.23,78.0,78.11,15960.0,72.5588,72.5588,72.3455,72.4475,15960.0
2018-04-20 10:05:00,78.07,78.09,77.8,77.83,16305.0,72.4104,72.429,72.16,72.1878,16305.0
2018-04-20 10:10:00,77.84,77.9,77.68,77.69,16935.0,72.1971,72.2527,72.0487,72.058,16935.0
2018-04-20 10:15:00,77.69,77.8,77.55,77.8,11131.0,72.058,72.16,71.9281,72.16,11131.0
2018-04-20 10:20:00,77.81,77.88,77.74,77.85,15357.0,72.1693,72.2342,72.1043,72.2064,15357.0
2018-04-20 10:25:00,77.9,77.96,77.75,77.83,14600.0,72.2527,72.3084,72.1136,72.1878,14600.0
2018-04-20 10:30:00,77.82,77.82,77.6,77.67,9216.0,72.1785,72.1785,71.9745,72.0394,9216.0
2018-04-20 10:35:00,77.71,77.74,77.52,77.61,18794.0,72.0765,72.1043,71.9003,71.9838,18794.0
2018-04-20 10:40:00,77.63,77.73,77.55,77.73,11054.0,72.0023,72.0951,71.9281,72.0951,11054.0
2018-04-20 10:45:00,77.76,77.76,77.58,77.58,12087.0,72.1229,72.1229,71.9559,71.9559,12087.0
2018-04-20 10:50:00,77.56,77.6,77.26,77.45,15631.0,71.9374,71.9745,71.6591,71.8354,15631.0
2018-04-20 10:55:00,77.46,77.6,77.43,77.51,16049.0,71.8446,71.9745,71.8168,71.891,16049.0
2018-04-20 11:00:00,77.55,77.62,77.37,77.39,5945.0,71.9281,71.993,71.7612,71.7797,5945.0
2018-04-20 11:05:00,77.42,77.47,77.26,77.28,17209.0,71.8075,71.8539,71.6591,71.6777,17209.0
2018-04-20 11:10:00,77.25,77.3,77.18,77.27,11252.0,71.6499,71.6962,71.5849,71.6684,11252.0
2018-04-20 11:15:00,77.29,77.35,77.25,77.32,7004.0,71.687,71.7426,71.6499,71.7148,7004.0
2018-04-20 11:20:00,77.3,77.36,77.16,77.17,11929.0,71.6962,71.7519,71.5664,71.5757,11929.0
2018-04-20 11:25:00,77.21,77.24,77.13,77.15,9926.0,71.6128,71.6406,71.5386,71.5571,9926.0
2018-04-20 11:30:00,77.18,77.4,77.17,77.39,16738.0,71.5849,71.789,71.5757,71.7797,16738.0
2018-04-20 11:35:00,77.42,77.5,77.39,77.49,14325.0,71.8075,71.8817,71.7797,71.8725,14325.0
2018-04-20 11:40:00,77.48,77.5,77.42,77.46,7592.0,71.8632,71.8817,71.8075,71.8446,7592.0
2018-04-20 11:45:00,77.48,77.48,77.32,77.36,9352.0,71.8632,71.8632,71.7148,71.7519,9352.0
2018-04-20 11:50:00,77.33,77.38,77.26,77.33,10002.0,71.7241,71.7704,71.6591,71.7241,10002.0
2018-04-20 11:55:00,77.34,77.54,77.31,77.5,11956.0,71.7333,71.9188,71.7055,71.8817,11956.0
2018-04-20 12:00:00,77.49,77.49,77.32,77.32,10813.0,71.8725,71.8725,71.7148,71.7148,10813.0
2018-04-20 12:05:00,77.33,77.54,77.31,77.48,10296.0,71.7241,71.9188,71.7055,71.8632,10296.0
2018-04-20 12:10:00,77.5,77.53,77.29,77.29,8008.0,71.8817,71.9096,71.687,71.687,8008.0
2018-04-20 12:15:00,77.32,77.41,77.23,77.23,8995.0,71.7148,71.7983,71.6313,71.6313,8995.0
2018-04-20 12:20:00,77.23,77.36,77.23,77.26,22424.0,71.6313,71.7519,71.6313,71.6591,22424.0
2018-04-20 12:25:00,77.24,77.37,77.22,77.22,9291.0,71.6406,71.7612,71.622,71.622,9291.0
2018-04-20 12:30:00,77.22,77.23,77.07,77.19,9137.0,71.622,71.6313,71.4829,71.5942,9137.0
2018-04-20 12:35:00,77.21,77.31,77.16,77.18,9000.0,71.6128,71.7055,71.5664,71.5849,9000.0
2018-04-20 12:40:00,77.18,77.25,77.15,77.15,6555.0,71.5849,71.6499,71.5571,71.5571,6555.0
2018-04-20 12:45:00,77.15,77.33,77.12,77.15,14600.0,71.5571,71.7241,71.5293,71.5571,14600.0
2018-04-20 12:50:00,77.18,77.22,77.11,77.18,9896.0,71.5849,71.622,71.52,71.5849,9896.0
2018-04-20 12:55:00,77.22,77.22,77.04,77.05,4719.0,71.622,71.622,71.4551,71.4644,4719.0
2018-04-20 13:00:00,77.06,77.17,77.02,77.07,11087.0,71.4736,71.5757,71.4365,71.4829,11087.0
2018-04-20 13:05:00,77.07,77.11,77.0,77.09,8971.0,71.4829,71.52,71.418,71.5015,8971.0
2018-04-20 13:10:00,77.08,77.17,77.08,77.16,6941.0,71.4922,71.5757,71.4922,71.5664,6941.0
2018-04-20 13:15:00,77.17,77.17,77.05,77.05,8846.0,71.5757,71.5757,71.4644,71.4644,8846.0
2018-04-20 13:20:00,77.06,77.09,76.98,77.01,10405.0,71.4736,71.5015,71.3994,71.4272,10405.0
2018-04-20 13:25:00,76.98,77.21,76.98,77.2,10922.0,71.3994,71.6128,71.3994,71.6035,10922.0
2018-04-20 13:30:00,77.18,77.18,77.07,77.08,31503.0,71.5849,71.5849,71.4829,71.4922,31503.0
2018-04-20 13:35:00,77.09,77.25,77.09,77.21,6019.0,71.5015,71.6499,71.5015,71.6128,6019.0
2018-04-20 13:40:00,77.24,77.31,77.2,77.27,6000.0,71.6406,71.7055,71.6035,71.6684,6000.0
2018-04-20 13:45:00,77.26,77.26,77.2,77.22,7188.0,71.6591,71.6591,71.6035,71.622,7188.0
2018-04-20 13:50:00,77.23,77.28,77.2,77.25,6994.0,71.6313,71.6777,71.6035,71.6499,6994.0
2018-04-20 13:55:00,77.27,77.41,77.25,77.34,30011.0,71.6684,71.7983,71.6499,71.7333,30011.0
2018-04-20 14:00:00,77.31,77.35,77.27,77.34,6707.0,71.7055,71.7426,71.6684,71.7333,6707.0
2018-04-20 14:05:00,77.36,77.38,77.29,77.37,31935.0,71.7519,71.7704,71.687,71.7612,31935.0
2018-04-20 14:10:00,77.34,77.36,77.28,77.28,6996.0,71.7333,71.7519,71.6777,71.6777,6996.0
2018-04-20 14:15:00,77.28,77.38,77.26,77.3,14281.0,71.6777,71.7704,71.6591,71.6962,14281.0
2018-04-20 14:20:00,77.3,77.5,77.28,77.47,24170.0,71.6962,71.8817,71.6777,71.8539,24170.0
2018-04-20 14:25:00,77.45,77.48,77.4,77.43,10203.0,71.8354,71.8632,71.789,71.8168,10203.0
2018-04-20 14:30:00,77.43,77.47,77.27,77.29,16891.0,71.8168,71.8539,71.6684,71.687,16891.0
2018-04-20 14:35:00,77.31,77.35,77.24,77.28,25163.0,71.7055,71.7426,71.6406,71.6777,25163.0
2018-04-20 14:40:00,77.29,77.31,77.22,77.25,20486.0,71.687,71.7055,71.622,71.6499,20486.0
2018-04-20 14:45:00,77.23,77.34,77.23,77.3,10088.0,71.6313,71.7333,71.6313,71.6962,10088.0
2018-04-20 14:50:00,77.28,77.32,77.22,77.28,11204.0,71.6777,71.7148,71.622,71.6777,11204.0
2018-04-20 14:55:00,77.29,77.38,77.28,77.37,11419.0,71.687,71.7704,71.6777,71.7612,11419.0
2018-04-20 15:00:00,77.35,77.36,77.25,77.29,14289.0,71.7426,71.7519,71.6499,71.687,14289.0
2018-04-20 15:05:00,77.27,77.27,77.02,77.05,23441.0,71.6684,71.6684,71.4365,71.4644,23441.0
2018-04-20 15:10:00,77.04,77.16,77.03,77.16,22268.0,71.4551,71.5664,71.4458,71.5664,22268.0
2018-04-20 15:15:00,77.15,77.19,77.04,77.07,38906.0,71.5571,71.5942,71.4551,71.4829,38906.0
2018-04-20 15:20:00,77.08,77.24,77.07,77.24,27292.0,71.4922,71.6406,71.4829,71.6406,27292.0
2018-04-20 15:25:00,77.25,77.27,77.12,77.19,19902.0,71.6499,71.6684,71.5293,71.5942,19902.0
2018-04-20 15:30:00,77.21,77.21,77.15,77.2,31936.0,71.6128,71.6128,71.5571,71.6035,31936.0
2018-04-20 15:35:00,77.2,77.3,77.2,77.29,22720.0,71.6035,71.6962,71.6035,71.687,22720.0
2018-04-20 15:40:00,77.28,77.35,77.27,77.31,25166.0,71.6777,71.7426,71.6684,71.7055,25166.0
2018-04-20 15:45:00,77.3,77.3,77.2,77.26,32668.0,71.6962,71.6962,71.6035,71.6591,32668.0
2018-04-20 15:50:00,77.26,77.26,77.04,77.19,87210.0,71.6591,71.6591,71.4551,71.5942,87210.0
2018-04-20 15:55:00,77.2,77.36,77.2,77.33,182464.0,71.6035,71.7519,71.6035,71.7241,182464.0
2018-04-23 09:30:00,77.46,77.78,77.09,77.26,38390.0,71.8446,72.1414,71.5015,71.6591,38390.0
2018-04-23 09:35:00,77.27,77.35,77.11,77.33,32895.0,71.6684,71.7426,71.52,71.7241,32895.0
2018-04-23 09:40:00,77.33,77.41,77.13,77.31,13544.0,71.7241,71.7983,71.5386,71.7055,13544.0
2018-04-23 09:45:00,77.29,77.35,77.13,77.19,9789.0,71.687,71.7426,71.5386,71.5942,9789.0
2018-04-23 09:50:00,77.24,77.52,77.24,77.41,51936.0,71.6406,71.9003,71.6406,71.7983,51936.0
2018-04-23 09:55:00,77.41,77.42,77.22,77.32,11125.0,71.7983,71.8075,71.622,71.7148,11125.0
2018-04-23 10:00:00,77.33,77.51,77.33,77.51,10978.0,71.7241,71.891,71.7241,71.891,10978.0
2018-04-23 10:05:00,77.54,77.65,77.46,77.49,10520.0,71.9188,72.0209,71.8446,71.8725,10520.0
2018-04-23 10:10:00,77.54,77.61,77.38,77.42,6664.0,71.9188,71.9838,71.7704,71.8075,6664.0
2018-04-23 10:15:00,77.45,77.62,77.41,77.54,10676.0,71.8354,71.993,71.7983,71.9188,10676.0
2018-04-23 10:20:00,77.51,77.69,77.49,77.69,7523.0,71.891,72.058,71.8725,72.058,7523.0
2018-04-23 10:25:00,77.72,77.75,77.57,77.64,8556.0,72.0858,72.1136,71.9467,72.0116,8556.0
2018-04-23 10:30:00,77.65,77.7,77.54,77.7,7708.0,72.0209,72.0672,71.9188,72.0672,7708.0
2018-04-23 10:35:00,77.68,77.68,77.45,77.57,12968.0,72.0487,72.0487,71.8354,71.9467,12968.0
2018-04-23 10:40:00,77.58,77.69,77.48,77.67,13656.0,71.9559,72.058,71.8632,72.0394,13656.0
2018-04-23 10:45:00,77.69,77.86,77.68,77.83,8119.0,72.058,72.2156,72.0487,72.1878,8119.0
2018-04-23 10:50:00,77.83,77.89,77.78,77.87,8100.0,72.1878,72.2435,72.1414,72.2249,8100.0
2018-04-23 10:55:00,77.91,78.1,77.88,78.1,43000.0,72.262,72.4382,72.2342,72.4382,43000.0
2018-04-23 11:00:00,78.05,78.19,78.03,78.17,18049.0,72.3919,72.5217,72.3733,72.5032,18049.0
2018-04-23 11:05:00,78.2,78.28,78.12,78.18,9662.0,72.531,72.6052,72.4568,72.5124,9662.0
2018-04-23 11:10:00,78.21,78.35,78.21,78.32,14637.0,72.5403,72.6701,72.5403,72.6423,14637.0
2018-04-23 11:15:00,78.32,78.39,78.18,78.18,19502.0,72.6423,72.7072,72.5124,72.5124,19502.0
2018-04-23 11:20:00,78.2,78.2,78.04,78.13,14600.0,72.531,72.531,72.3826,72.4661,14600.0
2018-04-23 11:25:00,78.13,78.2,78.02,78.2,10918.0,72.4661,72.531,72.364,72.531,10918.0
2018-04-23 11:30:00,78.2,78.2,78.01,78.01,5943.0,72.531,72.531,72.3548,72.3548,5943.0
2018-04-23 11:35:00,78.01,78.12,77.99,78.03,25302.0,72.3548,72.4568,72.3362,72.3733,25302.0
2018-04-23 11:40:00,78.03,78.17,78.03,78.1,7200.0,72.3733,72.5032,72.3733,72.4382,7200.0
2018-04-23 11:45:00,78.14,78.22,78.08,78.09,8046.0,72.4753,72.5495,72.4197,72.429,8046.0
2018-04-23 11:50:00,78.09,78.14,78.06,78.07,9797.0,72.429,72.4753,72.4011,72.4104,9797.0
2018-04-23 11:55:00,78.09,78.11,78.01,78.08,5025.0,72.429,72.4475,72.3548,72.4197,5025.0
2018-04-23 12:00:00,78.07,78.14,78.03,78.14,8132.0,72.4104,72.4753,72.3733,72.4753,8132.0
2018-04-23 12:05:00,78.14,78.21,78.14,78.14,10598.0,72.4753,72.5403,72.4753,72.4753,10598.0
2018-04-23 12:10:00,78.15,78.15,78.08,78.11,8706.0,72.4846,72.4846,72.4197,72.4475,8706.0
2018-04-23 12:15:00,78.12,78.13,78.01,78.02,8400.0,72.4568,72.4661,72.3548,72.364,8400.0
2018-04-23 12:20:00,78.05,78.08,78.0,78.03,5100.0,72.3919,72.4197,72.3455,72.3733,5100.0
2018-04-23 12:25:00,78.03,78.08,78.01,78.05,5295.0,72.3733,72.4197,72.3548,72.3919,5295.0
2018-04-23 12:30:00,78.11,78.13,78.03,78.06,7600.0,72.4475,72.4661,72.3733,72.4011,7600.0
2018-04-23 12:35:00,78.06,78.15,78.04,78.11,4695.0,72.4011,72.4846,72.3826,72.4475,4695.0
2018-04-23 12:40:00,78.12,78.14,78.08,78.09,10900.0,72.4568,72.4753,72.4197,72.429,10900.0
2018-04-23 12:45:00,78.11,78.24,78.07,78.08,8770.0,72.4475,72.5681,72.4104,72.4197,8770.0
2018-04-23 12:50:00,78.1,78.19,78.09,78.16,8708.0,72.4382,72.5217,72.429,72.4939,8708.0
2018-04-23 12:55:00,78.17,78.23,78.1,78.23,8300.0,72.5032,72.5588,72.4382,72.5588,8300.0
2018-04-23 13:00:00,78.21,78.25,78.17,78.23,10050.0,72.5403,72.5774,72.5032,72.5588,10050.0
2018-04-23 13:05:00,78.22,78.24,78.16,78.16,6301.0,72.5495,72.5681,72.4939,72.4939,6301.0
2018-04-23 13:10:00,78.19,78.22,78.16,78.21,7308.0,72.5217,72.5495,72.4939,72.5403,7308.0
2018-04-23 13:15:00,78.19,78.2,78.13,78.16,10000.0,72.5217,72.531,72.4661,72.4939,10000.0
2018-04-23 13:20:00,78.17,78.17,78.13,78.14,19281.0,72.5032,72.5032,72.4661,72.4753,19281.0
2018-04-23 13:25:00,78.13,78.19,78.11,78.17,7700.0,72.4661,72.5217,72.4475,72.5032,7700.0
2018-04-23 13:30:00,78.17,78.23,78.09,78.09,7668.0,72.5032,72.5588,72.429,72.429,7668.0
2018-04-23 13:35:00,78.1,78.17,78.09,78.12,4400.0,72.4382,72.5032,72.429,72.4568,4400.0
2018-04-23 13:40:00,78.11,78.11,78.03,78.05,4848.0,72.4475,72.4475,72.3733,72.3919,4848.0
2018-04-23 13:45:00,78.06,78.09,78.04,78.04,5100.0,72.4011,72.429,72.3826,72.3826,5100.0
2018-04-23 13:50:00,78.05,78.1,78.0,78.07,22076.0,72.3919,72.4382,72.3455,72.4104,22076.0
2018-04-23 13:55:00,78.06,78.1,78.06,78.08,5479.0,72.4011,72.4382,72.4011,72.4197,5479.0
2018-04-23 14:00:00,78.08,78.08,77.93,77.93,11270.0,72.4197,72.4197,72.2806,72.2806,11270.0
2018-04-23 14:05:00,77.93,77.95,77.77,77.79,10603.0,72.2806,72.2991,72.1322,72.1507,10603.0
2018-04-23 14:10:00,77.84,77.87,77.73,77.77,17050.0,72.1971,72.2249,72.0951,72.1322,17050.0
2018-04-23 14:15:00,77.75,77.8,77.72,77.8,8240.0,72.1136,72.16,72.0858,72.16,8240.0
2018-04-23 14:20:00,77.8,77.84,77.78,77.78,7348.0,72.16,72.1971,72.1414,72.1414,7348.0
2018-04-23 14:25:00,77.8,77.84,77.75,77.84,8155.0,72.16,72.1971,72.1136,72.1971,8155.0
2018-04-23 14:30:00,77.83,77.85,77.79,77.8,8517.0,72.1878,72.2064,72.1507,72.16,8517.0
2018-04-23 14:35:00,77.8,77.84,77.76,77.83,7502.0,72.16,72.1971,72.1229,72.1878,7502.0
2018-04-23 14:40:00,77.83,77.88,77.78,77.82,29430.0,72.1878,72.2342,72.1414,72.1785,29430.0
2018-04-23 14:45:00,77.83,77.84,77.74,77.75,5439.0,72.1878,72.1971,72.1043,72.1136,5439.0
2018-04-23 14:50:00,77.74,77.75,77.59,77.6,9362.0,72.1043,72.1136,71.9652,71.9745,9362.0
2018-04-23 14:55:00,77.6,77.65,77.6,77.65,5720.0,71.9745,72.0209,71.9745,72.0209,5720.0
2018-04-23 15:00:00,77.64,77.84,77.6,77.82,9667.0,72.0116,72.1971,71.9745,72.1785,9667.0
2018-04-23 15:05:00,77.83,77.84,77.73,77.73,8348.0,72.1878,72.1971,72.0951,72.0951,8348.0
2018-04-23 15:10:00,77.72,77.82,77.72,77.79,8800.0,72.0858,72.1785,72.0858,72.1507,8800.0
2018-04-23 15:15:00,77.79,77.84,77.78,77.84,10300.0,72.1507,72.1971,72.1414,72.1971,10300.0
2018-04-23 15:20:00,77.85,77.97,77.85,77.89,14288.0,72.2064,72.3177,72.2064,72.2435,14288.0
2018-04-23 15:25:00,77.9,78.0,77.89,77.98,15845.0,72.2527,72.3455,72.2435,72.3269,15845.0
2018-04-23 15:30:00,77.99,78.1,77.98,78.0,20003.0,72.3362,72.4382,72.3269,72.3455,20003.0
2018-04-23 15:35:00,78.0,78.02,77.89,77.92,23667.0,72.3455,72.364,72.2435,72.2713,23667.0
2018-04-23 15:40:00,77.91,78.02,77.86,78.01,59868.0,72.262,72.364,72.2156,72.3548,59868.0
2018-04-23 15:45:00,78.02,78.07,77.93,77.96,31035.0,72.364,72.4104,72.2806,72.3084,31035.0
2018-04-23 15:50:00,77.96,78.04,77.96,78.04,45817.0,72.3084,72.3826,72.3084,72.3826,45817.0
2018-04-23 15:55:00,78.03,78.18,78.03,78.14,134483.0,72.3733,72.5124,72.3733,72.4753,134483.0
2018-04-24 09:30:00,78.68,78.84,77.91,77.91,34728.0,72.9762,73.1246,72.262,72.262,34728.0
2018-04-24 09:35:00,77.96,78.13,77.89,77.9,18490.0,72.3084,72.4661,72.2435,72.2527,18490.0
2018-04-24 09:40:00,77.92,78.08,77.8,78.08,17098.0,72.2713,72.4197,72.16,72.4197,17098.0
2018-04-24 09:45:00,78.12,78.25,78.03,78.25,22593.0,72.4568,72.5774,72.3733,72.5774,22593.0
2018-04-24 09:50:00,78.27,78.3,77.99,77.99,20649.0,72.5959,72.6237,72.3362,72.3362,20649.0
2018-04-24 09:55:00,78.01,78.04,77.85,77.98,20478.0,72.3548,72.3826,72.2064,72.3269,20478.0
2018-04-24 10:00:00,77.95,78.25,77.94,78.25,21801.0,72.2991,72.5774,72.2898,72.5774,21801.0
2018-04-24 10:05:00,78.25,78.34,78.22,78.22,19900.0,72.5774,72.6608,72.5495,72.5495,19900.0
2018-04-24 10:10:00,78.23,78.39,78.11,78.11,22316.0,72.5588,72.7072,72.4475,72.4475,22316.0
2018-04-24 10:15:00,78.09,78.22,78.0,78.07,27208.0,72.429,72.5495,72.3455,72.4104,27208.0
2018-04-24 10:20:00,78.07,78.07,77.77,77.79,18700.0,72.4104,72.4104,72.1322,72.1507,18700.0
2018-04-24 10:25:00,77.8,78.03,77.8,77.96,15221.0,72.16,72.3733,72.16,72.3084,15221.0
2018-04-24 10:30:00,77.93,77.95,77.76,77.95,51963.0,72.2806,72.2991,72.1229,72.2991,51963.0
2018-04-24 10:35:00,77.95,78.13,77.86,78.13,13609.0,72.2991,72.4661,72.2156,72.4661,13609.0
2018-04-24 10:40:00,78.12,78.23,78.04,78.22,18530.0,72.4568,72.5588,72.3826,72.5495,18530.0
2018-04-24 10:45:00,78.23,78.26,78.14,78.17,9301.0,72.5588,72.5866,72.4753,72.5032,9301.0
2018-04-24 10:50:00,78.19,78.29,78.15,78.16,10999.0,72.5217,72.6145,72.4846,72.4939,10999.0
2018-04-24 10:55:00,78.16,78.19,78.08,78.08,12768.0,72.4939,72.5217,72.4197,72.4197,12768.0
2018-04-24 11:00:00,78.06,78.16,78.0,78.16,13925.0,72.4011,72.4939,72.3455,72.4939,13925.0
2018-04-24 11:05:00,78.11,78.11,77.97,78.09,13213.0,72.4475,72.4475,72.3177,72.429,13213.0
2018-04-24 11:10:00,78.09,78.22,78.08,78.15,13663.0,72.429,72.5495,72.4197,72.4846,13663.0
2018-04-24 11:15:00,78.18,78.22,78.05,78.07,13400.0,72.5124,72.5495,72.3919,72.4104,13400.0
2018-04-24 11:20:00,78.15,78.45,78.14,78.32,13693.0,72.4846,72.7629,72.4753,72.6423,13693.0
2018-04-24 11:25:00,78.32,78.48,78.23,78.48,23220.0,72.6423,72.7907,72.5588,72.7907,23220.0
2018-04-24 11:30:00,78.48,78.63,78.42,78.6,12370.0,72.7907,72.9298,72.735,72.902,12370.0
2018-04-24 11:35:00,78.56,78.63,78.5,78.59,17100.0,72.8649,72.9298,72.8092,72.8927,17100.0
2018-04-24 11:40:00,78.6,78.83,78.6,78.72,15497.0,72.902,73.1153,72.902,73.0133,15497.0
2018-04-24 11:45:00,78.72,78.8,78.6,78.65,12646.0,73.0133,73.0875,72.902,72.9484,12646.0
2018-04-24 11:50:00,78.66,78.74,78.49,78.49,11877.0,72.9576,73.0318,72.8,72.8,11877.0
2018-04-24 11:55:00,78.48,78.68,78.48,78.53,14981.0,72.7907,72.9762,72.7907,72.8371,14981.0
2018-04-24 12:00:00,78.51,78.58,78.43,78.51,16352.0,72.8185,72.8834,72.7443,72.8185,16352.0
2018-04-24 12:05:00,78.54,78.59,78.41,78.44,20568.0,72.8463,72.8927,72.7258,72.7536,20568.0
2018-04-24 12:10:00,78.42,78.48,78.36,78.36,9755.0,72.735,72.7907,72.6794,72.6794,9755.0
2018-04-24 12:15:00,78.37,78.38,78.17,78.26,11231.0,72.6887,72.6979,72.5032,72.5866,11231.0
2018-04-24 12:20:00,78.26,78.39,78.26,78.38,11030.0,72.5866,72.7072,72.5866,72.6979,11030.0
2018-04-24 12:25:00,78.38,78.38,78.23,78.36,8523.0,72.6979,72.6979,72.5588,72.6794,8523.0
2018-04-24 12:30:00,78.35,78.39,78.23,78.23,9436.0,72.6701,72.7072,72.5588,72.5588,9436.0
2018-04-24 12:35:00,78.23,78.24,78.08,78.1,8913.0,72.5588,72.5681,72.4197,72.4382,8913.0
2018-04-24 12:40:00,78.1,78.16,78.02,78.11,13432.0,72.4382,72.4939,72.364,72.4475,13432.0
2018-04-24 12:45:00,78.11,78.19,78.0,78.04,8700.0,72.4475,72.5217,72.3455,72.3826,8700.0
2018-04-24 12:50:00,78.04,78.14,78.0,78.02,14494.0,72.3826,72.4753,72.3455,72.364,14494.0
2018-04-24 12:55:00,78.0,78.01,77.9,77.9,25175.0,72.3455,72.3548,72.2527,72.2527,25175.0
2018-04-24 13:00:00,77.9,77.95,77.82,77.93,22181.0,72.2527,72.2991,72.1785,72.2806,22181.0
2018-04-24 13:05:00,77.93,77.98,77.85,77.98,9627.0,72.2806,72.3269,72.2064,72.3269,9627.0
2018-04-24 13:10:00,77.96,78.03,77.9,78.02,7422.0,72.3084,72.3733,72.2527,72.364,7422.0
2018-04-24 13:15:00,77.99,78.02,77.82,77.82,11650.0,72.3362,72.364,72.1785,72.1785,11650.0
2018-04-24 13:20:00,77.83,77.87,77.75,77.81,18183.0,72.1878,72.2249,72.1136,72.1693,18183.0
2018-04-24 13:25:00,77.79,77.88,77.73,77.88,8710.0,72.1507,72.2342,72.0951,72.2342,8710.0
2018-04-24 13:30:00,77.84,77.84,77.73,77.76,10269.0,72.1971,72.1971,72.0951,72.1229,10269.0
2018-04-24 13:35:00,77.76,77.78,77.58,77.58,11627.0,72.1229,72.1414,71.9559,71.9559,11627.0
2018-04-24 13:40:00,77.59,77.67,77.53,77.62,12763.0,71.9652,72.0394,71.9096,71.993,12763.0
2018-04-24 13:45:00,77.62,77.68,77.54,77.63,10415.0,71.993,72.0487,71.9188,72.0023,10415.0
2018-04-24 13:50:00,77.61,77.61,77.41,77.48,11796.0,71.9838,71.9838,71.7983,71.8632,11796.0
2018-04-24 13:55:00,77.46,77.54,77.38,77.48,11020.0,71.8446,71.9188,71.7704,71.8632,11020.0
2018-04-24 14:00:00,77.46,77.46,77.25,77.25,12643.0,71.8446,71.8446,71.6499,71.6499,12643.0
2018-04-24 14:05:00,77.25,77.49,77.22,77.49,15347.0,71.6499,71.8725,71.622,71.8725,15347.0
2018-04-24 14:10:00,77.51,77.71,77.49,77.7,18219.0,71.891,72.0765,71.8725,72.0672,18219.0
2018-04-24 14:15:00,77.66,77.74,77.63,77.74,35488.0,72.0301,72.1043,72.0023,72.1043,35488.0
2018-04-24 14:20:00,77.73,77.84,77.69,77.83,13279.0,72.0951,72.1971,72.058,72.1878,13279.0
2018-04-24 14:25:00,77.82,77.82,77.46,77.48,20910.0,72.1785,72.1785,71.8446,71.8632,20910.0
2018-04-24 14:30:00,77.46,77.66,77.44,77.64,14637.0,71.8446,72.0301,71.8261,72.0116,14637.0
2018-04-24 14:35:00,77.63,77.7,77.4,77.42,12107.0,72.0023,72.0672,71.789,71.8075,12107.0
2018-04-24 14:40:00,77.44,77.72,77.44,77.72,10232.0,71.8261,72.0858,71.8261,72.0858,10232.0
2018-04-24 14:45:00,77.71,77.73,77.55,77.61,10035.0,72.0765,72.0951,71.9281,71.9838,10035.0
2018-04-24 14:50:00,77.68,77.77,77.52,77.59,14179.0,72.0487,72.1322,71.9003,71.9652,14179.0
2018-04-24 14:55:00,77.61,77.7,77.59,77.63,13751.0,71.9838,72.0672,71.9652,72.0023,13751.0
2018-04-24 15:00:00,77.66,77.76,77.59,77.73,14588.0,72.0301,72.1229,71.9652,72.0951,14588.0
2018-04-24 15:05:00,77.75,77.83,77.74,77.79,13820.0,72.1136,72.1878,72.1043,72.1507,13820.0
2018-04-24 15:10:00,77.77,77.9,77.67,77.89,16742.0,72.1322,72.2527,72.0394,72.2435,16742.0
2018-04-24 15:15:00,77.9,77.95,77.71,77.71,17521.0,72.2527,72.2991,72.0765,72.0765,17521.0
2018-04-24 15:20:00,77.71,77.91,77.71,77.9,16246.0,72.0765,72.262,72.0765,72.2527,16246.0
2018-04-24 15:25:00,77.85,77.88,77.68,77.71,49877.0,72.2064,72.2342,72.0487,72.0765,49877.0
2018-04-24 15:30:00,77.69,77.69,77.49,77.5,32838.0,72.058,72.058,71.8725,71.8817,32838.0
2018-04-24 15:35:00,77.51,77.56,77.46,77.54,29280.0,71.891,71.9374,71.8446,71.9188,29280.0
2018-04-24 15:40:00,77.54,77.62,77.38,77.43,32787.0,71.9188,71.993,71.7704,71.8168,32787.0
2018-04-24 15:45:00,77.43,77.71,77.43,77.65,43345.0,71.8168,72.0765,71.8168,72.0209,43345.0
2018-04-24 15:50:00,77.66,77.73,77.6,77.72,58387.0,72.0301,72.0951,71.9745,72.0858,58387.0
2018-04-24 15:55:00,77.72,77.81,77.68,77.72,129874.0,72.0858,72.1693,72.0487,72.0858,129874.0
2018-04-25 09:30:00,77.48,77.73,77.16,77.36,22141.0,71.8632,72.0951,71.5664,71.7519,22141.0
2018-04-25 09:35:00,77.39,77.46,77.16,77.33,6910.0,71.7797,71.8446,71.5664,71.7241,6910.0
2018-04-25 09:40:00,77.32,77.43,77.24,77.28,20517.0,71.7148,71.8168,71.6406,71.6777,20517.0
2018-04-25 09:45:00,77.38,77.54,77.27,77.54,13600.0,71.7704,71.9188,71.6684,71.9188,13600.0
2018-04-25 09:50:00,77.5,77.74,77.49,77.66,11314.0,71.8817,72.1043,71.8725,72.0301,11314.0
2018-04-25 09:55:00,77.73,77.81,77.65,77.75,9518.0,72.0951,72.1693,72.0209,72.1136,9518.0
2018-04-25 10:00:00,77.75,77.85,77.64,77.76,11859.0,72.1136,72.2064,72.0116,72.1229,11859.0
2018-04-25 10:05:00,77.83,77.97,77.83,77.93,13165.0,72.1878,72.3177,72.1878,72.2806,13165.0
2018-04-25 10:10:00,77.91,78.17,77.88,78.05,13296.0,72.262,72.5032,72.2342,72.3919,13296.0
2018-04-25 10:15:00,78.04,78.17,77.94,77.99,14279.0,72.3826,72.5032,72.2898,72.3362,14279.0
2018-04-25 10:20:00,77.97,78.22,77.95,78.19,6746.0,72.3177,72.5495,72.2991,72.5217,6746.0
2018-04-25 10:25:00,78.22,78.26,78.07,78.14,9295.0,72.5495,72.5866,72.4104,72.4753,9295.0
2018-04-25 10:30:00,78.15,78.39,78.1,78.31,17934.0,72.4846,72.7072,72.4382,72.633,17934.0
2018-04-25 10:35:00,78.31,78.48,78.29,78.35,8531.0,72.633,72.7907,72.6145,72.6701,8531.0
2018-04-25 10:40:00,78.35,78.43,78.18,78.41,10700.0,72.6701,72.7443,72.5124,72.7258,10700.0
2018-04-25 10:45:00,78.44,78.5,78.32,78.36,15079.0,72.7536,72.8092,72.6423,72.6794,15079.0
2018-04-25 10:50:00,78.31,78.31,78.1,78.21,8300.0,72.633,72.633,72.4382,72.5403,8300.0
2018-04-25 10:55:00,78.21,78.34,78.17,78.24,9797.0,72.5403,72.6608,72.5032,72.5681,9797.0
2018-04-25 11:00:00,78.26,78.38,78.2,78.29,11195.0,72.5866,72.6979,72.531,72.6145,11195.0
2018-04-25 11:05:00,78.29,78.39,78.24,78.25,9712.0,72.6145,72.7072,72.5681,72.5774,9712.0
2018-04-25 11:10:00,78.28,78.54,78.28,78.43,7857.0,72.6052,72.8463,72.6052,72.7443,7857.0
2018-04-25 11:15:00,78.43,78.44,78.33,78.38,11165.0,72.7443,72.7536,72.6516,72.6979,11165.0
2018-04-25 11:20:00,78.36,78.51,78.27,78.46,9022.0,72.6794,72.8185,72.5959,72.7721,9022.0
2018-04-25 11:25:00,78.49,78.55,78.41,78.53,10470.0,72.8,72.8556,72.7258,72.8371,10470.0
2018-04-25 11:30:00,78.5,78.5,78.32,78.45,12504.0,72.8092,72.8092,72.6423,72.7629,12504.0
2018-04-25 11:35:00,78.44,78.45,78.22,78.23,6700.0,72.7536,72.7629,72.5495,72.5588,6700.0
2018-04-25 11:40:00,78.22,78.31,78.2,78.31,4708.0,72.5495,72.633,72.531,72.633,4708.0
2018-04-25 11:45:00,78.32,78.44,78.27,78.27,7050.0,72.6423,72.7536,72.5959,72.5959,7050.0
2018-04-25 11:50:00,78.26,78.32,78.19,78.3,6184.0,72.5866,72.6423,72.5217,72.6237,6184.0
2018-04-25 11:55:00,78.3,78.34,78.17,78.18,11285.0,72.6237,72.6608,72.5032,72.5124,11285.0
2018-04-25 12:00:00,78.15,78.2,78.04,78.04,9972.0,72.4846,72.531,72.3826,72.3826,9972.0
2018-04-25 12:05:00,78.06,78.14,78.06,78.13,5600.0,72.4011,72.4753,72.4011,72.4661,5600.0
2018-04-25 12:10:00,78.12,78.15,78.06,78.11,7219.0,72.4568,72.4846,72.4011,72.4475,7219.0
2018-04-25 12:15:00,78.16,78.26,78.16,78.26,5290.0,72.4939,72.5866,72.4939,72.5866,5290.0
2018-04-25 12:20:00,78.27,78.3,78.18,78.24,8573.0,72.5959,72.6237,72.5124,72.5681,8573.0
2018-04-25 12:25:00,78.22,78.32,78.18,78.25,6311.0,72.5495,72.6423,72.5124,72.5774,6311.0
2018-04-25 12:30:00,78.24,78.38,78.21,78.38,7575.0,72.5681,72.6979,72.5403,72.6979,7575.0
2018-04-25 12:35:00,78.38,78.41,78.32,78.35,6306.0,72.6979,72.7258,72.6423,72.6701,6306.0
2018-04-25 12:40:00,78.32,78.32,78.24,78.28,5845.0,72.6423,72.6423,72.5681,72.6052,5845.0
2018-04-25 12:45:00,78.28,78.36,78.27,78.27,9630.0,72.6052,72.6794,72.5959,72.5959,9630.0
2018-04-25 12:50:00,78.28,78.3,78.2,78.25,5985.0,72.6052,72.6237,72.531,72.5774,5985.0
2018-04-25 12:55:00,78.31,78.33,78.24,78.24,5300.0,72.633,72.6516,72.5681,72.5681,5300.0
2018-04-25 13:00:00,78.23,78.42,78.21,78.37,7135.0,72.5588,72.735,72.5403,72.6887,7135.0
2018-04-25 13:05:00,78.33,78.51,78.32,78.48,4600.0,72.6516,72.8185,72.6423,72.7907,4600.0
2018-04-25 13:10:00,78.46,78.47,78.38,78.45,8400.0,72.7721,72.7814,72.6979,72.7629,8400.0
2018-04-25 13:15:00,78.48,78.53,78.43,78.45,5007.0,72.7907,72.8371,72.7443,72.7629,5007.0
2018-04-25 13:20:00,78.44,78.45,78.35,78.4,7722.0,72.7536,72.7629,72.6701,72.7165,7722.0
2018-04-25 13:25:00,78.41,78.48,78.4,78.48,5641.0,72.7258,72.7907,72.7165,72.7907,5641.0
2018-04-25 13:30:00,78.47,78.65,78.47,78.63,13511.0,72.7814,72.9484,72.7814,72.9298,13511.0
2018-04-25 13:35:00,78.65,78.65,78.53,78.54,4665.0,72.9484,72.9484,72.8371,72.8463,4665.0
2018-04-25 13:40:00,78.56,78.66,78.48,78.48,8216.0,72.8649,72.9576,72.7907,72.7907,8216.0
2018-04-25 13:45:00,78.47,78.48,78.4,78.45,8200.0,72.7814,72.7907,72.7165,72.7629,8200.0
2018-04-25 13:50:00,78.45,78.53,78.45,78.51,10436.0,72.7629,72.8371,72.7629,72.8185,10436.0
2018-04-25 13:55:00,78.52,78.55,78.46,78.49,9854.0,72.8278,72.8556,72.7721,72.8,9854.0
2018-04-25 14:00:00,78.54,78.56,78.41,78.45,7902.0,72.8463,72.8649,72.7258,72.7629,7902.0
2018-04-25 14:05:00,78.5,78.54,78.42,78.42,6190.0,72.8092,72.8463,72.735,72.735,6190.0
2018-04-25 14:10:00,78.41,78.48,78.3,78.32,6780.0,72.7258,72.7907,72.6237,72.6423,6780.0
2018-04-25 14:15:00,78.33,78.41,78.32,78.37,7064.0,72.6516,72.7258,72.6423,72.6887,7064.0
2018-04-25 14:20:00,78.38,78.38,78.17,78.21,14517.0,72.6979,72.6979,72.5032,72.5403,14517.0
2018-04-25 14:25:00,78.2,78.31,78.15,78.16,23204.0,72.531,72.633,72.4846,72.4939,23204.0
2018-04-25 14:30:00,78.14,78.29,78.09,78.28,29102.0,72.4753,72.6145,72.429,72.6052,29102.0
2018-04-25 14:35:00,78.27,78.37,78.25,78.32,12088.0,72.5959,72.6887,72.5774,72.6423,12088.0
2018-04-25 14:40:00,78.33,78.41,78.31,78.36,7681.0,72.6516,72.7258,72.633,72.6794,7681.0
2018-04-25 14:45:00,78.34,78.43,78.29,78.41,6350.0,72.6608,72.7443,72.6145,72.7258,6350.0
2018-04-25 14:50:00,78.39,78.42,78.32,78.38,8300.0,72.7072,72.735,72.6423,72.6979,8300.0
2018-04-25 14:55:00,78.39,78.49,78.36,78.46,10900.0,72.7072,72.8,72.6794,72.7721,10900.0
2018-04-25 15:00:00,78.47,78.51,78.38,78.45,12935.0,72.7814,72.8185,72.6979,72.7629,12935.0
2018-04-25 15:05:00,78.46,78.46,78.35,78.37,12158.0,72.7721,72.7721,72.6701,72.6887,12158.0
2018-04-25 15:10:00,78.38,78.48,78.38,78.47,9286.0,72.6979,72.7907,72.6979,72.7814,9286.0
2018-04-25 15:15:00,78.47,78.51,78.35,78.37,11052.0,72.7814,72.8185,72.6701,72.6887,11052.0
2018-04-25 15:20:00,78.38,78.46,78.36,78.38,10575.0,72.6979,72.7721,72.6794,72.6979,10575.0
2018-04-25 15:25:00,78.38,78.42,78.31,78.39,14500.0,72.6979,72.735,72.633,72.7072,14500.0
2018-04-25 15:30:00,78.38,78.44,78.27,78.35,15724.0,72.6979,72.7536,72.5959,72.6701,15724.0
2018-04-25 15:35:00,78.34,78.36,78.2,78.2,16536.0,72.6608,72.6794,72.531,72.531,16536.0
2018-04-25 15:40:00,78.2,78.23,78.13,78.16,20794.0,72.531,72.5588,72.4661,72.4939,20794.0
2018-04-25 15:45:00,78.18,78.19,78.03,78.05,31917.0,72.5124,72.5217,72.3733,72.3919,31917.0
2018-04-25 15:50:00,78.05,78.07,77.98,78.04,38156.0,72.3919,72.4104,72.3269,72.3826,38156.0
2018-04-25 15:55:00,78.04,78.32,78.04,78.3,114055.0,72.3826,72.6423,72.3826,72.6237,114055.0
2018-04-26 09:30:00,78.35,78.75,78.02,78.75,39514.0,72.6701,73.0411,72.364,73.0411,39514.0
2018-04-26 09:35:00,78.68,78.83,78.55,78.82,18250.0,72.9762,73.1153,72.8556,73.106,18250.0
2018-04-26 09:40:00,78.82,78.83,78.57,78.71,15168.0,73.106,73.1153,72.8742,73.004,15168.0
2018-04-26 09:45:00,78.64,78.68,78.4,78.41,15494.0,72.9391,72.9762,72.7165,72.7258,15494.0
2018-04-26 09:50:00,78.37,78.55,78.33,78.54,10650.0,72.6887,72.8556,72.6516,72.8463,10650.0
2018-04-26 09:55:00,78.54,78.72,78.54,78.71,8907.0,72.8463,73.0133,72.8463,73.004,8907.0
2018-04-26 10:00:00,78.7,78.85,78.65,78.82,12295.0,72.9947,73.1339,72.9484,73.106,12295.0
2018-04-26 10:05:00,78.85,79.0,78.84,79.0,9219.0,73.1339,73.273,73.1246,73.273,9219.0
2018-04-26 10:10:00,79.0,79.23,79.0,79.17,19515.0,73.273,73.4863,73.273,73.4307,19515.0
2018-04-26 10:15:00,79.18,79.37,79.17,79.28,20056.0,73.4399,73.6162,73.4307,73.5327,20056.0
2018-04-26 10:20:00,79.28,79.28,79.16,79.16,18304.0,73.5327,73.5327,73.4214,73.4214,18304.0
2018-04-26 10:25:00,79.11,79.36,79.11,79.31,27829.0,73.375,73.6069,73.375,73.5605,27829.0
2018-04-26 10:30:00,79.29,79.29,78.99,79.05,34525.0,73.542,73.542,73.2637,73.3194,34525.0
2018-04-26 10:35:00,79.07,79.23,79.02,79.17,18702.0,73.3379,73.4863,73.2915,73.4307,18702.0
2018-04-26 10:40:00,79.18,79.36,79.18,79.23,10327.0,73.4399,73.6069,73.4399,73.4863,10327.0
2018-04-26 10:45:00,79.25,79.44,79.25,79.38,8400.0,73.5049,73.6811,73.5049,73.6254,8400.0
2018-04-26 10:50:00,79.4,79.49,79.4,79.47,6302.0,73.644,73.7275,73.644,73.7089,6302.0
2018-04-26 10:55:00,79.48,79.59,79.48,79.55,13381.0,73.7182,73.8202,73.7182,73.7831,13381.0
2018-04-26 11:00:00,79.54,79.54,79.31,79.43,11026.0,73.7738,73.7738,73.5605,73.6718,11026.0
2018-04-26 11:05:00,79.46,79.5,79.3,79.31,10545.0,73.6996,73.7367,73.5512,73.5605,10545.0
2018-04-26 11:10:00,79.31,79.48,79.31,79.48,8550.0,73.5605,73.7182,73.5605,73.7182,8550.0
2018-04-26 11:15:00,79.48,79.48,79.25,79.29,8055.0,73.7182,73.7182,73.5049,73.542,8055.0
2018-04-26 11:20:00,79.29,79.4,79.29,79.33,8873.0,73.542,73.644,73.542,73.5791,8873.0
2018-04-26 11:25:00,79.31,79.4,79.31,79.39,5025.0,73.5605,73.644,73.5605,73.6347,5025.0
2018-04-26 11:30:00,79.38,79.38,79.16,79.2,9069.0,73.6254,73.6254,73.4214,73.4585,9069.0
2018-04-26 11:35:00,79.23,79.39,79.23,79.32,6912.0,73.4863,73.6347,73.4863,73.5698,6912.0
2018-04-26 11:40:00,79.33,79.38,79.32,79.36,6661.0,73.5791,73.6254,73.5698,73.6069,6661.0
2018-04-26 11:45:00,79.39,79.39,79.23,79.37,16669.0,73.6347,73.6347,73.4863,73.6162,16669.0
2018-04-26 11:50:00,79.36,79.42,79.29,79.31,16811.0,73.6069,73.6625,73.542,73.5605,16811.0
2018-04-26 11:55:00,79.33,79.39,79.3,79.37,13747.0,73.5791,73.6347,73.5512,73.6162,13747.0
2018-04-26 12:00:00,79.38,79.49,79.37,79.46,7263.0,73.6254,73.7275,73.6162,73.6996,7263.0
2018-04-26 12:05:00,79.46,79.49,79.44,79.48,6800.0,73.6996,73.7275,73.6811,73.7182,6800.0
2018-04-26 12:10:00,79.47,79.48,79.44,79.44,7033.0,73.7089,73.7182,73.6811,73.6811,7033.0
2018-04-26 12:15:00,79.45,79.62,79.43,79.61,15078.0,73.6904,73.848,73.6718,73.8388,15078.0
2018-04-26 12:20:00,79.63,79.71,79.63,79.67,9132.0,73.8573,73.9315,73.8573,73.8944,9132.0
2018-04-26 12:25:00,79.69,79.69,79.59,79.59,5200.0,73.913,73.913,73.8202,73.8202,5200.0
2018-04-26 12:30:00,79.58,79.58,79.5,79.54,5511.0,73.8109,73.8109,73.7367,73.7738,5511.0
2018-04-26 12:35:00,79.55,79.57,79.51,79.55,5680.0,73.7831,73.8017,73.746,73.7831,5680.0
2018-04-26 12:40:00,79.54,79.59,79.49,79.58,9439.0,73.7738,73.8202,73.7275,73.8109,9439.0
2018-04-26 12:45:00,79.57,79.6,79.47,79.47,10199.0,73.8017,73.8295,73.7089,73.7089,10199.0
2018-04-26 12:50:00,79.49,79.54,79.46,79.51,11385.0,73.7275,73.7738,73.6996,73.746,11385.0
2018-04-26 12:55:00,79.52,79.56,79.49,79.49,6777.0,73.7553,73.7924,73.7275,73.7275,6777.0
2018-04-26 13:00:00,79.49,79.66,79.49,79.63,10845.0,73.7275,73.8851,73.7275,73.8573,10845.0
2018-04-26 13:05:00,79.62,79.68,79.6,79.66,17795.0,73.848,73.9037,73.8295,73.8851,17795.0
2018-04-26 13:10:00,79.66,79.79,79.59,79.73,11296.0,73.8851,74.0057,73.8202,73.9501,11296.0
2018-04-26 13:15:00,79.71,79.77,79.65,79.75,4600.0,73.9315,73.9872,73.8759,73.9686,4600.0
2018-04-26 13:20:00,79.76,79.76,79.68,79.75,5066.0,73.9779,73.9779,73.9037,73.9686,5066.0
2018-04-26 13:25:00,79.77,79.77,79.69,79.74,13634.0,73.9872,73.9872,73.913,73.9593,13634.0
2018-04-26 13:30:00,79.76,79.8,79.67,79.78,7701.0,73.9779,74.015,73.8944,73.9964,7701.0
2018-04-26 13:35:00,79.78,79.78,79.69,79.76,4055.0,73.9964,73.9964,73.913,73.9779,4055.0
2018-04-26 13:40:00,79.76,79.79,79.71,79.79,7700.0,73.9779,74.0057,73.9315,74.0057,7700.0
2018-04-26 13:45:00,79.78,79.86,79.77,79.86,9485.0,73.9964,74.0706,73.9872,74.0706,9485.0
2018-04-26 13:50:00,79.87,79.89,79.81,79.84,7300.0,74.0799,74.0985,74.0243,74.0521,7300.0
2018-04-26 13:55:00,79.84,79.94,79.83,79.94,8730.0,74.0521,74.1448,74.0428,74.1448,8730.0
2018-04-26 14:00:00,79.92,79.98,79.89,79.94,12799.0,74.1263,74.1819,74.0985,74.1448,12799.0
2018-04-26 14:05:00,79.93,79.94,79.86,79.9,9300.0,74.1356,74.1448,74.0706,74.1077,9300.0
2018-04-26 14:10:00,79.91,79.95,79.9,79.93,9588.0,74.117,74.1541,74.1077,74.1356,9588.0
2018-04-26 14:15:00,79.92,79.97,79.88,79.94,8468.0,74.1263,74.1727,74.0892,74.1448,8468.0
2018-04-26 14:20:00,79.94,80.02,79.91,80.01,29434.0,74.1448,74.219,74.117,74.2098,29434.0
2018-04-26 14:25:00,80.02,80.14,80.02,80.14,13829.0,74.219,74.3303,74.219,74.3303,13829.0
2018-04-26 14:30:00,80.14,80.21,80.12,80.17,10171.0,74.3303,74.3953,74.3118,74.3582,10171.0
2018-04-26 14:35:00,80.17,80.2,80.09,80.16,12003.0,74.3582,74.386,74.284,74.3489,12003.0
2018-04-26 14:40:00,80.16,80.31,80.16,80.29,11923.0,74.3489,74.488,74.3489,74.4695,11923.0
2018-04-26 14:45:00,80.29,80.35,80.28,80.31,10814.0,74.4695,74.5251,74.4602,74.488,10814.0
2018-04-26 14:50:00,80.31,80.42,80.3,80.41,17473.0,74.488,74.59,74.4787,74.5808,17473.0
2018-04-26 14:55:00,80.41,80.43,80.35,80.4,25479.0,74.5808,74.5993,74.5251,74.5715,25479.0
2018-04-26 15:00:00,80.4,80.42,80.34,80.39,25048.0,74.5715,74.59,74.5158,74.5622,25048.0
2018-04-26 15:05:00,80.39,80.39,80.23,80.25,20514.0,74.5622,74.5622,74.4138,74.4324,20514.0
2018-04-26 15:10:00,80.25,80.33,80.25,80.32,28259.0,74.4324,74.5066,74.4324,74.4973,28259.0
2018-04-26 15:15:00,80.31,80.42,80.3,80.42,35648.0,74.488,74.59,74.4787,74.59,35648.0
2018-04-26 15:20:00,80.42,80.42,80.2,80.2,15476.0,74.59,74.59,74.386,74.386,15476.0
2018-04-26 15:25:00,80.21,80.22,80.13,80.2,38830.0,74.3953,74.4045,74.3211,74.386,38830.0
2018-04-26 15:30:00,80.2,80.28,80.19,80.28,31683.0,74.386,74.4602,74.3767,74.4602,31683.0
2018-04-26 15:35:00,80.27,80.29,80.22,80.29,34599.0,74.4509,74.4695,74.4045,74.4695,34599.0
2018-04-26 15:40:00,80.29,80.33,80.24,80.3,43980.0,74.4695,74.5066,74.4231,74.4787,43980.0
2018-04-26 15:45:00,80.29,80.33,80.26,80.3,59917.0,74.4695,74.5066,74.4416,74.4787,59917.0
2018-04-26 15:50:00,80.29,80.42,80.24,80.41,83245.0,74.4695,74.59,74.4231,74.5808,83245.0
2018-04-26 15:55:00,80.41,80.48,80.3,80.43,198633.0,74.5808,74.6457,74.4787,74.5993,198633.0
2018-04-27 09:30:00,80.33,80.78,80.04,80.66,49361.0,74.5066,74.9239,74.2376,74.8126,49361.0
2018-04-27 09:35:00,80.66,80.9,80.44,80.75,30346.0,74.8126,75.0352,74.6086,74.8961,30346.0
2018-04-27 09:40:00,80.71,81.2,80.68,80.79,50609.0,74.859,75.3135,74.8312,74.9332,50609.0
2018-04-27 09:45:00,80.79,81.11,80.79,80.95,47994.0,74.9332,75.23,74.9332,75.0816,47994.0
2018-04-27 09:50:00,80.96,81.34,80.82,81.34,37407.0,75.0909,75.4434,74.961,75.4434,37407.0
2018-04-27 09:55:00,81.38,81.55,81.16,81.24,51375.0,75.4805,75.6381,75.2764,75.3506,51375.0
2018-04-27 10:00:00,81.22,81.28,80.97,81.26,35331.0,75.3321,75.3877,75.1002,75.3692,35331.0
2018-04-27 10:05:00,81.21,81.36,80.99,81.22,21122.0,75.3228,75.4619,75.1187,75.3321,21122.0
2018-04-27 10:10:00,81.2,81.36,81.08,81.31,30114.0,75.3135,75.4619,75.2022,75.4155,30114.0
2018-04-27 10:15:00,81.3,81.43,81.06,81.11,38269.0,75.4063,75.5268,75.1836,75.23,38269.0
2018-04-27 10:20:00,81.08,81.32,80.98,81.23,43046.0,75.2022,75.4248,75.1094,75.3413,43046.0
2018-04-27 10:25:00,81.21,81.44,81.14,81.16,39608.0,75.3228,75.5361,75.2579,75.2764,39608.0
2018-04-27 10:30:00,81.17,81.22,81.03,81.18,48342.0,75.2857,75.3321,75.1558,75.295,48342.0
2018-04-27 10:35:00,81.18,81.24,81.06,81.09,37627.0,75.295,75.3506,75.1836,75.2115,37627.0
2018-04-27 10:40:00,81.09,81.21,80.96,80.96,87037.0,75.2115,75.3228,75.0909,75.0909,87037.0
2018-04-27 10:45:00,80.97,81.16,80.91,81.14,29852.0,75.1002,75.2764,75.0445,75.2579,29852.0
2018-04-27 10:50:00,81.13,81.13,80.9,80.94,31576.0,75.2486,75.2486,75.0352,75.0723,31576.0
2018-04-27 10:55:00,80.92,81.01,80.81,80.96,24625.0,75.0538,75.1373,74.9518,75.0909,24625.0
2018-04-27 11:00:00,80.97,81.25,80.95,81.25,23152.0,75.1002,75.3599,75.0816,75.3599,23152.0
2018-04-27 11:05:00,81.24,81.29,81.09,81.13,19980.0,75.3506,75.397,75.2115,75.2486,19980.0
2018-04-27 11:10:00,81.12,81.19,81.04,81.12,12669.0,75.2393,75.3042,75.1651,75.2393,12669.0
2018-04-27 11:15:00,81.12,81.27,81.04,81.19,11766.0,75.2393,75.3784,75.1651,75.3042,11766.0
2018-04-27 11:20:00,81.18,81.26,81.14,81.17,11946.0,75.295,75.3692,75.2579,75.2857,11946.0
2018-04-27 11:25:00,81.17,81.27,81.09,81.26,14010.0,75.2857,75.3784,75.2115,75.3692,14010.0
2018-04-27 11:30:00,81.25,81.27,81.17,81.24,11020.0,75.3599,75.3784,75.2857,75.3506,11020.0
2018-04-27 11:35:00,81.25,81.45,81.21,81.41,19517.0,75.3599,75.5454,75.3228,75.5083,19517.0
2018-04-27 11:40:00,81.38,81.39,81.21,81.39,30420.0,75.4805,75.4897,75.3228,75.4897,30420.0
2018-04-27 11:45:00,81.37,81.49,81.33,81.47,13325.0,75.4712,75.5825,75.4341,75.5639,13325.0
2018-04-27 11:50:00,81.45,81.47,81.3,81.45,14004.0,75.5454,75.5639,75.4063,75.5454,14004.0
2018-04-27 11:55:00,81.45,81.49,81.34,81.4,18792.0,75.5454,75.5825,75.4434,75.499,18792.0
2018-04-27 12:00:00,81.41,81.67,81.41,81.67,19274.0,75.5083,75.7494,75.5083,75.7494,19274.0
2018-04-27 12:05:00,81.68,81.68,81.46,81.46,21137.0,75.7587,75.7587,75.5547,75.5547,21137.0
2018-04-27 12:10:00,81.45,81.51,81.39,81.49,11557.0,75.5454,75.601,75.4897,75.5825,11557.0
2018-04-27 12:15:00,81.48,81.56,81.46,81.55,10968.0,75.5732,75.6474,75.5547,75.6381,10968.0
2018-04-27 12:20:00,81.54,81.54,81.41,81.5,12280.0,75.6289,75.6289,75.5083,75.5918,12280.0
2018-04-27 12:25:00,81.51,81.6,81.46,81.59,16228.0,75.601,75.6845,75.5547,75.6752,16228.0
2018-04-27 12:30:00,81.56,81.58,81.34,81.41,17296.0,75.6474,75.666,75.4434,75.5083,17296.0
2018-04-27 12:35:00,81.43,81.54,81.39,81.5,13996.0,75.5268,75.6289,75.4897,75.5918,13996.0
2018-04-27 12:40:00,81.52,81.59,81.52,81.54,10378.0,75.6103,75.6752,75.6103,75.6289,10378.0
2018-04-27 12:45:00,81.56,81.69,81.55,81.66,11002.0,75.6474,75.768,75.6381,75.7402,11002.0
2018-04-27 12:50:00,81.68,81.82,81.66,81.82,16239.0,75.7587,75.8886,75.7402,75.8886,16239.0
2018-04-27 12:55:00,81.83,82.02,81.81,82.01,38540.0,75.8978,76.0741,75.8793,76.0648,38540.0
2018-04-27 13:00:00,82.02,82.04,81.9,81.9,18755.0,76.0741,76.0926,75.9628,75.9628,18755.0
2018-04-27 13:05:00,81.9,81.93,81.73,81.76,49524.0,75.9628,75.9906,75.8051,75.8329,49524.0
2018-04-27 13:10:00,81.74,81.76,81.62,81.76,22435.0,75.8144,75.8329,75.7031,75.8329,22435.0
2018-04-27 13:15:00,81.78,81.83,81.69,81.69,16249.0,75.8515,75.8978,75.768,75.768,16249.0
2018-04-27 13:20:00,81.67,81.67,81.56,81.57,15975.0,75.7494,75.7494,75.6474,75.6567,15975.0
2018-04-27 13:25:00,81.56,81.64,81.55,81.57,20660.0,75.6474,75.7216,75.6381,75.6567,20660.0
2018-04-27 13:30:00,81.58,81.6,81.51,81.51,24200.0,75.666,75.6845,75.601,75.601,24200.0
2018-04-27 13:35:00,81.52,81.73,81.52,81.72,22547.0,75.6103,75.8051,75.6103,75.7958,22547.0
2018-04-27 13:40:00,81.73,81.76,81.61,81.67,12227.0,75.8051,75.8329,75.6938,75.7494,12227.0
2018-04-27 13:45:00,81.67,81.67,81.6,81.6,6141.0,75.7494,75.7494,75.6845,75.6845,6141.0
2018-04-27 13:50:00,81.59,81.72,81.59,81.72,9184.0,75.6752,75.7958,75.6752,75.7958,9184.0
2018-04-27 13:55:00,81.72,81.72,81.57,81.59,9774.0,75.7958,75.7958,75.6567,75.6752,9774.0
2018-04-27 14:00:00,81.57,81.64,81.5,81.54,9687.0,75.6567,75.7216,75.5918,75.6289,9687.0
2018-04-27 14:05:00,81.53,81.61,81.44,81.45,22987.0,75.6196,75.6938,75.5361,75.5454,22987.0
2018-04-27 14:10:00,81.45,81.64,81.43,81.63,20178.0,75.5454,75.7216,75.5268,75.7123,20178.0
2018-04-27 14:15:00,81.61,81.61,81.55,81.6,7900.0,75.6938,75.6938,75.6381,75.6845,7900.0
2018-04-27 14:20:00,81.6,81.65,81.53,81.54,11462.0,75.6845,75.7309,75.6196,75.6289,11462.0
2018-04-27 14:25:00,81.56,81.58,81.51,81.52,14672.0,75.6474,75.666,75.601,75.6103,14672.0
2018-04-27 14:30:00,81.52,81.57,81.47,81.54,16066.0,75.6103,75.6567,75.5639,75.6289,16066.0
2018-04-27 14:35:00,81.55,81.59,81.54,81.56,9800.0,75.6381,75.6752,75.6289,75.6474,9800.0
2018-04-27 14:40:00,81.57,81.57,81.48,81.53,14071.0,75.6567,75.6567,75.5732,75.6196,14071.0
2018-04-27 14:45:00,81.53,81.54,81.49,81.5,6940.0,75.6196,75.6289,75.5825,75.5918,6940.0
2018-04-27 14:50:00,81.49,81.49,81.38,81.42,37938.0,75.5825,75.5825,75.4805,75.5176,37938.0
2018-04-27 14:55:00,81.42,81.45,81.35,81.38,34195.0,75.5176,75.5454,75.4526,75.4805,34195.0
2018-04-27 15:00:00,81.38,81.49,81.32,81.49,20061.0,75.4805,75.5825,75.4248,75.5825,20061.0
2018-04-27 15:05:00,81.47,81.58,81.45,81.56,34474.0,75.5639,75.666,75.5454,75.6474,34474.0
2018-04-27 15:10:00,81.57,81.62,81.53,81.59,22187.0,75.6567,75.7031,75.6196,75.6752,22187.0
2018-04-27 15:15:00,81.59,81.69,81.55,81.67,32861.0,75.6752,75.768,75.6381,75.7494,32861.0
2018-04-27 15:20:00,81.66,81.71,81.66,81.69,19493.0,75.7402,75.7865,75.7402,75.768,19493.0
2018-04-27 15:25:00,81.69,81.73,81.6,81.63,26427.0,75.768,75.8051,75.6845,75.7123,26427.0
2018-04-27 15:30:00,81.62,81.73,81.6,81.7,39540.0,75.7031,75.8051,75.6845,75.7773,39540.0
2018-04-27 15:35:00,81.7,81.73,81.57,81.63,32653.0,75.7773,75.8051,75.6567,75.7123,32653.0
2018-04-27 15:40:00,81.61,81.64,81.58,81.58,25266.0,75.6938,75.7216,75.666,75.666,25266.0
2018-04-27 15:45:00,81.59,81.75,81.58,81.7,41307.0,75.6752,75.8236,75.666,75.7773,41307.0
2018-04-27 15:50:00,81.71,81.77,81.67,81.74,45493.0,75.7865,75.8422,75.7494,75.8144,45493.0
2018-04-27 15:55:00,81.74,81.8,81.66,81.68,114880.0,75.8144,75.87,75.7402,75.7587,114880.0
2018-04-30 09:30:00,82.11,82.64,82.07,82.56,46910.0,76.1575,76.6491,76.1204,76.5749,46910.0
2018-04-30 09:35:00,82.53,82.75,82.38,82.54,52564.0,76.5471,76.7511,76.408,76.5564,52564.0
2018-04-30 09:40:00,82.55,82.81,82.24,82.29,50993.0,76.5656,76.8068,76.2781,76.3245,50993.0
2018-04-30 09:45:00,82.29,82.56,82.21,82.21,25652.0,76.3245,76.5749,76.2503,76.2503,25652.0
2018-04-30 09:50:00,82.19,82.36,81.99,82.18,16648.0,76.2317,76.3894,76.0462,76.2225,16648.0
2018-04-30 09:55:00,82.24,82.24,81.9,81.92,29170.0,76.2781,76.2781,75.9628,75.9813,29170.0
2018-04-30 10:00:00,81.94,82.07,81.84,81.86,18822.0,75.9999,76.1204,75.9071,75.9257,18822.0
2018-04-30 10:05:00,81.83,81.89,81.65,81.68,24015.0,75.8978,75.9535,75.7309,75.7587,24015.0
2018-04-30 10:10:00,81.68,81.76,81.57,81.76,13991.0,75.7587,75.8329,75.6567,75.8329,13991.0
2018-04-30 10:15:00,81.77,81.8,81.64,81.64,16959.0,75.8422,75.87,75.7216,75.7216,16959.0
2018-04-30 10:20:00,81.63,81.68,81.53,81.56,13745.0,75.7123,75.7587,75.6196,75.6474,13745.0
2018-04-30 10:25:00,81.53,81.63,81.45,81.61,17847.0,75.6196,75.7123,75.5454,75.6938,17847.0
2018-04-30 10:30:00,81.61,81.68,81.56,81.61,12948.0,75.6938,75.7587,75.6474,75.6938,12948.0
2018-04-30 10:35:00,81.6,81.66,81.48,81.51,19050.0,75.6845,75.7402,75.5732,75.601,19050.0
2018-04-30 10:40:00,81.5,81.72,81.49,81.6,15010.0,75.5918,75.7958,75.5825,75.6845,15010.0
2018-04-30 10:45:00,81.6,81.66,81.51,81.59,12446.0,75.6845,75.7402,75.601,75.6752,12446.0
2018-04-30 10:50:00,81.59,81.72,81.54,81.55,13744.0,75.6752,75.7958,75.6289,75.6381,13744.0
2018-04-30 10:55:00,81.53,81.53,81.42,81.47,17244.0,75.6196,75.6196,75.5176,75.5639,17244.0
2018-04-30 11:00:00,81.48,81.58,81.48,81.56,8511.0,75.5732,75.666,75.5732,75.6474,8511.0
2018-04-30 11:05:00,81.55,81.56,81.44,81.56,18225.0,75.6381,75.6474,75.5361,75.6474,18225.0
2018-04-30 11:10:00,81.58,81.58,81.44,81.5,12681.0,75.666,75.666,75.5361,75.5918,12681.0
2018-04-30 11:15:00,81.51,81.57,81.4,81.57,15342.0,75.601,75.6567,75.499,75.6567,15342.0
2018-04-30 11:20:00,81.5,81.55,81.46,81.47,12338.0,75.5918,75.6381,75.5547,75.5639,12338.0
2018-04-30 11:25:00,81.46,81.54,81.46,81.52,10432.0,75.5547,75.6289,75.5547,75.6103,10432.0
2018-04-30 11:30:00,81.5,81.52,81.39,81.46,16092.0,75.5918,75.6103,75.4897,75.5547,16092.0
2018-04-30 11:35:00,81.45,81.49,81.39,81.45,20183.0,75.5454,75.5825,75.4897,75.5454,20183.0
2018-04-30 11:40:00,81.45,81.53,81.34,81.42,15620.0,75.5454,75.6196,75.4434,75.5176,15620.0
2018-04-30 11:45:00,81.44,81.47,81.35,81.45,10737.0,75.5361,75.5639,75.4526,75.5454,10737.0
2018-04-30 11:50:00,81.46,81.51,81.33,81.49,12244.0,75.5547,75.601,75.4341,75.5825,12244.0
2018-04-30 11:55:00,81.48,81.52,81.39,81.39,23010.0,75.5732,75.6103,75.4897,75.4897,23010.0
2018-04-30 12:00:00,81.39,81.44,81.36,81.43,10100.0,75.4897,75.5361,75.4619,75.5268,10100.0
2018-04-30 12:05:00,81.43,81.54,81.36,81.42,12437.0,75.5268,75.6289,75.4619,75.5176,12437.0
2018-04-30 12:10:00,81.44,81.47,81.38,81.44,9300.0,75.5361,75.5639,75.4805,75.5361,9300.0
2018-04-30 12:15:00,81.44,81.47,81.37,81.46,10000.0,75.5361,75.5639,75.4712,75.5547,10000.0
2018-04-30 12:20:00,81.48,81.5,81.43,81.45,8263.0,75.5732,75.5918,75.5268,75.5454,8263.0
2018-04-30 12:25:00,81.46,81.47,81.35,81.43,11158.0,75.5547,75.5639,75.4526,75.5268,11158.0
2018-04-30 12:30:00,81.41,81.46,81.39,81.39,11860.0,75.5083,75.5547,75.4897,75.4897,11860.0
2018-04-30 12:35:00,81.38,81.5,81.36,81.44,12600.0,75.4805,75.5918,75.4619,75.5361,12600.0
2018-04-30 12:40:00,81.44,81.48,81.4,81.45,8131.0,75.5361,75.5732,75.499,75.5454,8131.0
2018-04-30 12:45:00,81.43,81.46,81.23,81.23,10200.0,75.5268,75.5547,75.3413,75.3413,10200.0
2018-04-30 12:50:00,81.24,81.24,81.05,81.11,12718.0,75.3506,75.3506,75.1744,75.23,12718.0
2018-04-30 12:55:00,81.11,81.18,81.11,81.17,5200.0,75.23,75.295,75.23,75.2857,5200.0
2018-04-30 13:00:00,81.18,81.32,81.17,81.24,4808.0,75.295,75.4248,75.2857,75.3506,4808.0
2018-04-30 13:05:00,81.25,81.35,81.25,81.31,8473.0,75.3599,75.4526,75.3599,75.4155,8473.0
2018-04-30 13:10:00,81.31,81.31,81.18,81.24,13243.0,75.4155,75.4155,75.295,75.3506,13243.0
2018-04-30 13:15:00,81.21,81.31,81.2,81.31,9588.0,75.3228,75.4155,75.3135,75.4155,9588.0
2018-04-30 13:20:00,81.29,81.33,81.22,81.28,28510.0,75.397,75.4341,75.3321,75.3877,28510.0
2018-04-30 13:25:00,81.28,81.31,81.22,81.28,12240.0,75.3877,75.4155,75.3321,75.3877,12240.0
2018-04-30 13:30:00,81.27,81.32,81.24,81.28,15544.0,75.3784,75.4248,75.3506,75.3877,15544.0
2018-04-30 13:35:00,81.27,81.27,81.09,81.2,18102.0,75.3784,75.3784,75.2115,75.3135,18102.0
2018-04-30 13:40:00,81.22,81.31,81.21,81.27,10220.0,75.3321,75.4155,75.3228,75.3784,10220.0
2018-04-30 13:45:00,81.27,81.3,81.11,81.16,7855.0,75.3784,75.4063,75.23,75.2764,7855.0
2018-04-30 13:50:00,81.12,81.15,81.09,81.14,7603.0,75.2393,75.2671,75.2115,75.2579,7603.0
2018-04-30 13:55:00,81.15,81.24,81.13,81.21,6200.0,75.2671,75.3506,75.2486,75.3228,6200.0
2018-04-30 14:00:00,81.2,81.21,81.13,81.2,15850.0,75.3135,75.3228,75.2486,75.3135,15850.0
2018-04-30 14:05:00,81.2,81.23,81.06,81.1,18929.0,75.3135,75.3413,75.1836,75.2208,18929.0
2018-04-30 14:10:00,81.08,81.2,81.06,81.2,20201.0,75.2022,75.3135,75.1836,75.3135,20201.0
2018-04-30 14:15:00,81.2,81.27,81.19,81.25,14558.0,75.3135,75.3784,75.3042,75.3599,14558.0
2018-04-30 14:20:00,81.24,81.36,81.24,81.31,20254.0,75.3506,75.4619,75.3506,75.4155,20254.0
2018-04-30 14:25:00,81.31,81.33,81.21,81.27,11975.0,75.4155,75.4341,75.3228,75.3784,11975.0
2018-04-30 14:30:00,81.26,81.27,81.16,81.2,8138.0,75.3692,75.3784,75.2764,75.3135,8138.0
2018-04-30 14:35:00,81.2,81.24,81.17,81.2,11980.0,75.3135,75.3506,75.2857,75.3135,11980.0
2018-04-30 14:40:00,81.21,81.23,81.13,81.2,9808.0,75.3228,75.3413,75.2486,75.3135,9808.0
2018-04-30 14:45:00,81.2,81.23,81.14,81.22,9668.0,75.3135,75.3413,75.2579,75.3321,9668.0
2018-04-30 14:50:00,81.22,81.24,81.14,81.21,12711.0,75.3321,75.3506,75.2579,75.3228,12711.0
2018-04-30 14:55:00,81.21,81.21,81.08,81.09,6050.0,75.3228,75.3228,75.2022,75.2115,6050.0
2018-04-30 15:00:00,81.08,81.09,80.93,80.98,15857.0,75.2022,75.2115,75.0631,75.1094,15857.0
2018-04-30 15:05:00,80.98,81.01,80.85,80.86,63389.0,75.1094,75.1373,74.9889,74.9981,63389.0
2018-04-30 15:10:00,80.86,80.96,80.83,80.96,14901.0,74.9981,75.0909,74.9703,75.0909,14901.0
2018-04-30 15:15:00,80.92,80.98,80.88,80.9,16583.0,75.0538,75.1094,75.0167,75.0352,16583.0
2018-04-30 15:20:00,80.9,80.91,80.74,80.79,25396.0,75.0352,75.0445,74.8868,74.9332,25396.0
2018-04-30 15:25:00,80.79,80.87,80.76,80.86,25341.0,74.9332,75.0074,74.9054,74.9981,25341.0
2018-04-30 15:30:00,80.86,81.01,80.82,81.0,26691.0,74.9981,75.1373,74.961,75.128,26691.0
2018-04-30 15:35:00,81.0,81.05,80.94,81.0,19672.0,75.128,75.1744,75.0723,75.128,19672.0
2018-04-30 15:40:00,81.0,81.05,80.94,81.02,35188.0,75.128,75.1744,75.0723,75.1465,35188.0
2018-04-30 15:45:00,81.03,81.11,81.0,81.07,48622.0,75.1558,75.23,75.128,75.1929,48622.0
2018-04-30 15:50:00,81.07,81.08,80.97,80.98,83770.0,75.1929,75.2022,75.1002,75.1094,83770.0
2018-04-30 15:55:00,80.98,81.0,80.84,80.85,134247.0,75.1094,75.128,74.9796,74.9889,134247.0
2018-05-01 09:30:00,80.42,80.62,80.02,80.14,41338.0,74.59,74.7755,74.219,74.3303,41338.0
2018-05-01 09:35:00,80.28,80.35,79.81,79.84,45473.0,74.4602,74.5251,74.0243,74.0521,45473.0
2018-05-01 09:40:00,79.85,79.97,79.74,79.8,21527.0,74.0614,74.1727,73.9593,74.015,21527.0
2018-05-01 09:45:00,79.8,80.02,79.69,79.97,25078.0,74.015,74.219,73.913,74.1727,25078.0
2018-05-01 09:50:00,80.01,80.29,79.99,80.19,17282.0,74.2098,74.4695,74.1912,74.3767,17282.0
2018-05-01 09:55:00,80.2,80.35,80.02,80.02,24856.0,74.386,74.5251,74.219,74.219,24856.0
2018-05-01 10:00:00,79.97,80.12,79.88,79.9,15879.0,74.1727,74.3118,74.0892,74.1077,15879.0
2018-05-01 10:05:00,79.88,79.89,79.69,79.77,20696.0,74.0892,74.0985,73.913,73.9872,20696.0
2018-05-01 10:10:00,79.81,79.81,79.67,79.74,15638.0,74.0243,74.0243,73.8944,73.9593,15638.0
2018-05-01 10:15:00,79.76,79.79,79.67,79.74,10781.0,73.9779,74.0057,73.8944,73.9593,10781.0
2018-05-01 10:20:00,79.74,79.83,79.66,79.69,12310.0,73.9593,74.0428,73.8851,73.913,12310.0
2018-05-01 10:25:00,79.71,79.73,79.61,79.65,29070.0,73.9315,73.9501,73.8388,73.8759,29070.0
2018-05-01 10:30:00,79.65,79.7,79.45,79.5,41831.0,73.8759,73.9222,73.6904,73.7367,41831.0
2018-05-01 10:35:00,79.48,79.51,79.22,79.23,35568.0,73.7182,73.746,73.477,73.4863,35568.0
2018-05-01 10:40:00,79.23,79.37,79.23,79.36,19347.0,73.4863,73.6162,73.4863,73.6069,19347.0
2018-05-01 10:45:00,79.35,79.36,79.23,79.3,10144.0,73.5976,73.6069,73.4863,73.5512,10144.0
2018-05-01 10:50:00,79.31,79.36,79.02,79.02,21454.0,73.5605,73.6069,73.2915,73.2915,21454.0
2018-05-01 10:55:00,79.05,79.22,79.03,79.19,23091.0,73.3194,73.477,73.3008,73.4492,23091.0
2018-05-01 11:00:00,79.18,79.18,79.0,79.05,16087.0,73.4399,73.4399,73.273,73.3194,16087.0
2018-05-01 11:05:00,79.04,79.2,78.99,79.18,18062.0,73.3101,73.4585,73.2637,73.4399,18062.0
2018-05-01 11:10:00,79.2,79.24,79.12,79.15,17018.0,73.4585,73.4956,73.3843,73.4121,17018.0
2018-05-01 11:15:00,79.12,79.16,79.06,79.06,55461.0,73.3843,73.4214,73.3286,73.3286,55461.0
2018-05-01 11:20:00,79.07,79.16,78.99,79.12,37788.0,73.3379,73.4214,73.2637,73.3843,37788.0
2018-05-01 11:25:00,79.1,79.16,79.0,79.02,51397.0,73.3657,73.4214,73.273,73.2915,51397.0
2018-05-01 11:30:00,79.02,79.14,79.0,79.11,35290.0,73.2915,73.4028,73.273,73.375,35290.0
2018-05-01 11:35:00,79.08,79.14,79.0,79.0,47233.0,73.3472,73.4028,73.273,73.273,47233.0
2018-05-01 11:40:00,79.03,79.12,79.03,79.12,9500.0,73.3008,73.3843,73.3008,73.3843,9500.0
2018-05-01 11:45:00,79.12,79.13,78.95,78.96,40966.0,73.3843,73.3936,73.2266,73.2359,40966.0
2018-05-01 11:50:00,78.99,79.05,78.88,78.9,39880.0,73.2637,73.3194,73.1617,73.1802,39880.0
2018-05-01 11:55:00,78.86,78.88,78.56,78.58,22117.0,73.1431,73.1617,72.8649,72.8834,22117.0
2018-05-01 12:00:00,78.59,78.8,78.57,78.75,25073.0,72.8927,73.0875,72.8742,73.0411,25073.0
2018-05-01 12:05:00,78.75,78.86,78.74,78.81,8735.0,73.0411,73.1431,73.0318,73.0968,8735.0
2018-05-01 12:10:00,78.8,78.82,78.74,78.75,11198.0,73.0875,73.106,73.0318,73.0411,11198.0
2018-05-01 12:15:00,78.77,78.86,78.69,78.85,13350.0,73.0597,73.1431,72.9855,73.1339,13350.0
2018-05-01 12:20:00,78.82,78.87,78.73,78.76,7201.0,73.106,73.1524,73.0226,73.0504,7201.0
2018-05-01 12:25:00,78.77,78.95,78.76,78.93,9028.0,73.0597,73.2266,73.0504,73.2081,9028.0
2018-05-01 12:30:00,78.92,78.93,78.79,78.89,7591.0,73.1988,73.2081,73.0782,73.171,7591.0
2018-05-01 12:35:00,78.88,78.88,78.77,78.8,5477.0,73.1617,73.1617,73.0597,73.0875,5477.0
2018-05-01 12:40:00,78.8,78.8,78.7,78.74,8048.0,73.0875,73.0875,72.9947,73.0318,8048.0
2018-05-01 12:45:00,78.75,78.81,78.67,78.73,10829.0,73.0411,73.0968,72.9669,73.0226,10829.0
2018-05-01 12:50:00,78.72,78.73,78.66,78.67,12225.0,73.0133,73.0226,72.9576,72.9669,12225.0
2018-05-01 12:55:00,78.65,78.68,78.6,78.6,6557.0,72.9484,72.9762,72.902,72.902,6557.0
2018-05-01 13:00:00,78.59,78.6,78.37,78.39,18948.0,72.8927,72.902,72.6887,72.7072,18948.0
2018-05-01 13:05:00,78.38,78.38,78.3,78.36,15557.0,72.6979,72.6979,72.6237,72.6794,15557.0
2018-05-01 13:10:00,78.38,78.4,78.3,78.39,7000.0,72.6979,72.7165,72.6237,72.7072,7000.0
2018-05-01 13:15:00,78.39,78.43,78.33,78.4,16846.0,72.7072,72.7443,72.6516,72.7165,16846.0
2018-05-01 13:20:00,78.39,78.4,78.34,78.39,9259.0,72.7072,72.7165,72.6608,72.7072,9259.0
2018-05-01 13:25:00,78.4,78.4,78.32,78.38,8310.0,72.7165,72.7165,72.6423,72.6979,8310.0
2018-05-01 13:30:00,78.38,78.4,78.35,78.38,16466.0,72.6979,72.7165,72.6701,72.6979,16466.0
2018-05-01 13:35:00,78.39,78.4,78.35,78.35,16295.0,72.7072,72.7165,72.6701,72.6701,16295.0
2018-05-01 13:40:00,78.36,78.55,78.36,78.55,18452.0,72.6794,72.8556,72.6794,72.8556,18452.0
2018-05-01 13:45:00,78.56,78.91,78.56,78.81,18586.0,72.8649,73.1895,72.8649,73.0968,18586.0
2018-05-01 13:50:00,78.84,78.85,78.69,78.77,5341.0,73.1246,73.1339,72.9855,73.0597,5341.0
2018-05-01 13:55:00,78.77,78.96,78.75,78.96,16178.0,73.0597,73.2359,73.0411,73.2359,16178.0
2018-05-01 14:00:00,78.94,78.98,78.82,78.82,10874.0,73.2173,73.2544,73.106,73.106,10874.0
2018-05-01 14:05:00,78.81,78.9,78.81,78.86,32868.0,73.0968,73.1802,73.0968,73.1431,32868.0
2018-05-01 14:10:00,78.86,78.89,78.79,78.82,13677.0,73.1431,73.171,73.0782,73.106,13677.0
2018-05-01 14:15:00,78.83,78.87,78.83,78.84,8953.0,73.1153,73.1524,73.1153,73.1246,8953.0
2018-05-01 14:20:00,78.84,79.01,78.81,79.01,12900.0,73.1246,73.2823,73.0968,73.2823,12900.0
2018-05-01 14:25:00,79.01,79.02,78.89,78.91,13938.0,73.2823,73.2915,73.171,73.1895,13938.0
2018-05-01 14:30:00,78.89,78.97,78.88,78.88,15233.0,73.171,73.2452,73.1617,73.1617,15233.0
2018-05-01 14:35:00,78.89,78.92,78.82,78.89,18751.0,73.171,73.1988,73.106,73.171,18751.0
2018-05-01 14:40:00,78.87,79.06,78.87,79.03,42359.0,73.1524,73.3286,73.1524,73.3008,42359.0
2018-05-01 14:45:00,79.04,79.09,78.99,79.06,37135.0,73.3101,73.3565,73.2637,73.3286,37135.0
2018-05-01 14:50:00,79.05,79.05,78.89,78.93,19066.0,73.3194,73.3194,73.171,73.2081,19066.0
2018-05-01 14:55:00,78.92,78.94,78.81,78.87,14846.0,73.1988,73.2173,73.0968,73.1524,14846.0
2018-05-01 15:00:00,78.88,78.93,78.85,78.88,18193.0,73.1617,73.2081,73.1339,73.1617,18193.0
2018-05-01 15:05:00,78.88,79.05,78.85,79.04,18759.0,73.1617,73.3194,73.1339,73.3101,18759.0
2018-05-01 15:10:00,79.02,79.03,78.87,78.97,16550.0,73.2915,73.3008,73.1524,73.2452,16550.0
2018-05-01 15:15:00,78.96,79.12,78.95,79.09,19245.0,73.2359,73.3843,73.2266,73.3565,19245.0
2018-05-01 15:20:00,79.1,79.15,79.03,79.04,19508.0,73.3657,73.4121,73.3008,73.3101,19508.0
2018-05-01 15:25:00,79.05,79.14,79.04,79.07,20224.0,73.3194,73.4028,73.3101,73.3379,20224.0
2018-05-01 15:30:00,79.08,79.2,79.07,79.17,22486.0,73.3472,73.4585,73.3379,73.4307,22486.0
2018-05-01 15:35:00,79.17,79.17,79.06,79.07,26244.0,73.4307,73.4307,73.3286,73.3379,26244.0
2018-05-01 15:40:00,79.07,79.23,79.07,79.22,29848.0,73.3379,73.4863,73.3379,73.477,29848.0
2018-05-01 15:45:00,79.23,79.25,79.14,79.22,41751.0,73.4863,73.5049,73.4028,73.477,41751.0
2018-05-01 15:50:00,79.22,79.4,79.22,79.35,86651.0,73.477,73.644,73.477,73.5976,86651.0
2018-05-01 15:55:00,79.36,79.46,79.31,79.41,157829.0,73.6069,73.6996,73.5605,73.6533,157829.0
2018-05-02 09:30:00,79.27,79.27,78.84,78.9,34600.0,73.5234,73.5234,73.1246,73.1802,34600.0
2018-05-02 09:35:00,78.77,79.04,78.64,78.64,9950.0,73.0597,73.3101,72.9391,72.9391,9950.0
2018-05-02 09:40:00,78.65,78.85,78.31,78.65,14100.0,72.9484,73.1339,72.633,72.9484,14100.0
2018-05-02 09:45:00,78.67,78.87,78.59,78.78,18531.0,72.9669,73.1524,72.8927,73.0689,18531.0
2018-05-02 09:50:00,78.8,78.8,78.53,78.64,31325.0,73.0875,73.0875,72.8371,72.9391,31325.0
2018-05-02 09:55:00,78.66,78.85,78.58,78.79,18482.0,72.9576,73.1339,72.8834,73.0782,18482.0
2018-05-02 10:00:00,78.77,79.1,78.74,79.06,15853.0,73.0597,73.3657,73.0318,73.3286,15853.0
2018-05-02 10:05:00,79.05,79.22,78.96,79.17,17083.0,73.3194,73.477,73.2359,73.4307,17083.0
2018-05-02 10:10:00,79.17,79.31,78.97,79.24,20644.0,73.4307,73.5605,73.2452,73.4956,20644.0
2018-05-02 10:15:00,79.27,79.32,79.22,79.27,23583.0,73.5234,73.5698,73.477,73.5234,23583.0
2018-05-02 10:20:00,79.26,79.64,79.26,79.53,19380.0,73.5141,73.8666,73.5141,73.7646,19380.0
2018-05-02 10:25:00,79.53,79.68,79.5,79.65,25355.0,73.7646,73.9037,73.7367,73.8759,25355.0
2018-05-02 10:30:00,79.67,79.73,79.53,79.58,25080.0,73.8944,73.9501,73.7646,73.8109,25080.0
2018-05-02 10:35:00,79.6,79.61,79.51,79.54,26672.0,73.8295,73.8388,73.746,73.7738,26672.0
2018-05-02 10:40:00,79.58,79.7,79.58,79.59,14176.0,73.8109,73.9222,73.8109,73.8202,14176.0
2018-05-02 10:45:00,79.56,79.73,79.53,79.68,14896.0,73.7924,73.9501,73.7646,73.9037,14896.0
2018-05-02 10:50:00,79.67,79.79,79.59,79.78,18434.0,73.8944,74.0057,73.8202,73.9964,18434.0
2018-05-02 10:55:00,79.75,79.76,79.59,79.64,18371.0,73.9686,73.9779,73.8202,73.8666,18371.0
2018-05-02 11:00:00,79.63,79.68,79.53,79.57,13987.0,73.8573,73.9037,73.7646,73.8017,13987.0
2018-05-02 11:05:00,79.58,79.73,79.58,79.7,10222.0,73.8109,73.9501,73.8109,73.9222,10222.0
2018-05-02 11:10:00,79.7,79.92,79.7,79.9,18701.0,73.9222,74.1263,73.9222,74.1077,18701.0
2018-05-02 11:15:00,79.92,79.98,79.87,79.96,24857.0,74.1263,74.1819,74.0799,74.1634,24857.0
2018-05-02 11:20:00,79.96,79.97,79.82,79.93,17500.0,74.1634,74.1727,74.0335,74.1356,17500.0
2018-05-02 11:25:00,79.93,79.94,79.8,79.8,15507.0,74.1356,74.1448,74.015,74.015,15507.0
2018-05-02 11:30:00,79.8,79.91,79.79,79.87,16811.0,74.015,74.117,74.0057,74.0799,16811.0
2018-05-02 11:35:00,79.88,79.89,79.79,79.85,13570.0,74.0892,74.0985,74.0057,74.0614,13570.0
2018-05-02 11:40:00,79.86,79.86,79.6,79.63,13904.0,74.0706,74.0706,73.8295,73.8573,13904.0
2018-05-02 11:45:00,79.64,79.73,79.52,79.57,19531.0,73.8666,73.9501,73.7553,73.8017,19531.0
2018-05-02 11:50:00,79.57,79.58,79.45,79.47,13458.0,73.8017,73.8109,73.6904,73.7089,13458.0
2018-05-02 11:55:00,79.46,79.64,79.46,79.58,10838.0,73.6996,73.8666,73.6996,73.8109,10838.0
2018-05-02 12:00:00,79.57,79.67,79.52,79.55,12150.0,73.8017,73.8944,73.7553,73.7831,12150.0
2018-05-02 12:05:00,79.55,79.65,79.55,79.61,8608.0,73.7831,73.8759,73.7831,73.8388,8608.0
2018-05-02 12:10:00,79.61,79.62,79.52,79.53,11283.0,73.8388,73.848,73.7553,73.7646,11283.0
2018-05-02 12:15:00,79.55,79.64,79.53,79.61,9568.0,73.7831,73.8666,73.7646,73.8388,9568.0
2018-05-02 12:20:00,79.6,79.66,79.59,79.65,10053.0,73.8295,73.8851,73.8202,73.8759,10053.0
2018-05-02 12:25:00,79.66,79.73,79.64,79.67,11800.0,73.8851,73.9501,73.8666,73.8944,11800.0
2018-05-02 12:30:00,79.65,79.67,79.6,79.6,12262.0,73.8759,73.8944,73.8295,73.8295,12262.0
2018-05-02 12:35:00,79.59,79.66,79.58,79.61,8943.0,73.8202,73.8851,73.8109,73.8388,8943.0
2018-05-02 12:40:00,79.62,79.72,79.62,79.68,10468.0,73.848,73.9408,73.848,73.9037,10468.0
2018-05-02 12:45:00,79.69,79.75,79.66,79.75,10515.0,73.913,73.9686,73.8851,73.9686,10515.0
2018-05-02 12:50:00,79.71,79.75,79.65,79.66,6859.0,73.9315,73.9686,73.8759,73.8851,6859.0
2018-05-02 12:55:00,79.66,79.66,79.62,79.64,5645.0,73.8851,73.8851,73.848,73.8666,5645.0
2018-05-02 13:00:00,79.64,79.87,79.64,79.8,29900.0,73.8666,74.0799,73.8666,74.015,29900.0
2018-05-02 13:05:00,79.8,79.86,79.79,79.83,5400.0,74.015,74.0706,74.0057,74.0428,5400.0
2018-05-02 13:10:00,79.84,80.11,79.83,80.08,36706.0,74.0521,74.3025,74.0428,74.2747,36706.0
2018-05-02 13:15:00,80.06,80.09,80.03,80.06,16079.0,74.2561,74.284,74.2283,74.2561,16079.0
2018-05-02 13:20:00,80.07,80.13,80.06,80.09,7225.0,74.2654,74.3211,74.2561,74.284,7225.0
2018-05-02 13:25:00,80.09,80.14,80.07,80.12,11222.0,74.284,74.3303,74.2654,74.3118,11222.0
2018-05-02 13:30:00,80.11,80.19,80.1,80.14,15207.0,74.3025,74.3767,74.2932,74.3303,15207.0
2018-05-02 13:35:00,80.11,80.16,79.98,80.0,44267.0,74.3025,74.3489,74.1819,74.2005,44267.0
2018-05-02 13:40:00,80.01,80.08,79.98,80.08,10657.0,74.2098,74.2747,74.1819,74.2747,10657.0
2018-05-02 13:45:00,80.1,80.13,80.06,80.11,9195.0,74.2932,74.3211,74.2561,74.3025,9195.0
2018-05-02 13:50:00,80.11,80.15,80.07,80.11,12151.0,74.3025,74.3396,74.2654,74.3025,12151.0
2018-05-02 13:55:00,80.11,80.11,80.03,80.04,6921.0,74.3025,74.3025,74.2283,74.2376,6921.0
2018-05-02 14:00:00,80.05,80.3,80.03,80.25,20441.0,74.2469,74.4787,74.2283,74.4324,20441.0
2018-05-02 14:05:00,80.27,80.45,80.22,80.44,26871.0,74.4509,74.6179,74.4045,74.6086,26871.0
2018-05-02 14:10:00,80.45,80.49,80.4,80.41,21908.0,74.6179,74.655,74.5715,74.5808,21908.0
2018-05-02 14:15:00,80.41,80.47,80.27,80.27,17205.0,74.5808,74.6364,74.4509,74.4509,17205.0
2018-05-02 14:20:00,80.28,80.43,80.08,80.09,23494.0,74.4602,74.5993,74.2747,74.284,23494.0
2018-05-02 14:25:00,80.08,80.23,80.08,80.18,13451.0,74.2747,74.4138,74.2747,74.3674,13451.0
2018-05-02 14:30:00,80.15,80.26,80.11,80.14,12505.0,74.3396,74.4416,74.3025,74.3303,12505.0
2018-05-02 14:35:00,80.15,80.22,80.05,80.21,11701.0,74.3396,74.4045,74.2469,74.3953,11701.0
2018-05-02 14:40:00,80.2,80.23,80.11,80.19,12116.0,74.386,74.4138,74.3025,74.3767,12116.0
2018-05-02 14:45:00,80.19,80.22,80.15,80.2,13264.0,74.3767,74.4045,74.3396,74.386,13264.0
2018-05-02 14:50:00,80.2,80.3,80.18,80.22,14800.0,74.386,74.4787,74.3674,74.4045,14800.0
2018-05-02 14:55:00,80.21,80.28,80.13,80.14,15400.0,74.3953,74.4602,74.3211,74.3303,15400.0
2018-05-02 15:00:00,80.14,80.17,80.03,80.05,9240.0,74.3303,74.3582,74.2283,74.2469,9240.0
2018-05-02 15:05:00,80.03,80.08,79.98,80.06,10019.0,74.2283,74.2747,74.1819,74.2561,10019.0
2018-05-02 15:10:00,80.05,80.09,80.02,80.06,23409.0,74.2469,74.284,74.219,74.2561,23409.0
2018-05-02 15:15:00,80.08,80.17,80.02,80.04,44880.0,74.2747,74.3582,74.219,74.2376,44880.0
2018-05-02 15:20:00,80.05,80.05,79.81,79.82,18700.0,74.2469,74.2469,74.0243,74.0335,18700.0
2018-05-02 15:25:00,79.84,79.86,79.81,79.85,30991.0,74.0521,74.0706,74.0243,74.0614,30991.0
2018-05-02 15:30:00,79.85,79.91,79.73,79.9,38815.0,74.0614,74.117,73.9501,74.1077,38815.0
2018-05-02 15:35:00,79.9,79.96,79.82,79.96,37772.0,74.1077,74.1634,74.0335,74.1634,37772.0
2018-05-02 15:40:00,79.95,79.95,79.73,79.75,25218.0,74.1541,74.1541,73.9501,73.9686,25218.0
2018-05-02 15:45:00,79.73,79.75,79.62,79.65,40345.0,73.9501,73.9686,73.848,73.8759,40345.0
2018-05-02 15:50:00,79.63,79.75,79.58,79.64,58644.0,73.8573,73.9686,73.8109,73.8666,58644.0
2018-05-02 15:55:00,79.65,79.76,79.65,79.7,88392.0,73.8759,73.9779,73.8759,73.9222,88392.0
2018-05-03 09:30:00,79.45,79.65,79.12,79.12,28654.0,73.6904,73.8759,73.3843,73.3843,28654.0
2018-05-03 09:35:00,79.19,79.51,79.07,79.5,18953.0,73.4492,73.746,73.3379,73.7367,18953.0
2018-05-03 09:40:00,79.43,79.48,79.11,79.24,14039.0,73.6718,73.7182,73.375,73.4956,14039.0
2018-05-03 09:45:00,79.22,79.26,79.07,79.24,10509.0,73.477,73.5141,73.3379,73.4956,10509.0
2018-05-03 09:50:00,79.22,79.39,79.22,79.28,10300.0,73.477,73.6347,73.477,73.5327,10300.0
2018-05-03 09:55:00,79.31,79.45,79.3,79.43,4300.0,73.5605,73.6904,73.5512,73.6718,4300.0
2018-05-03 10:00:00,79.47,79.51,79.28,79.39,12349.0,73.7089,73.746,73.5327,73.6347,12349.0
2018-05-03 10:05:00,79.39,79.48,79.29,79.48,9381.0,73.6347,73.7182,73.542,73.7182,9381.0
2018-05-03 10:10:00,79.47,79.49,79.33,79.45,12107.0,73.7089,73.7275,73.5791,73.6904,12107.0
2018-05-03 10:15:00,79.42,79.43,79.25,79.26,11545.0,73.6625,73.6718,73.5049,73.5141,11545.0
2018-05-03 10:20:00,79.24,79.27,79.17,79.25,16715.0,73.4956,73.5234,73.4307,73.5049,16715.0
2018-05-03 10:25:00,79.27,79.35,79.14,79.27,13382.0,73.5234,73.5976,73.4028,73.5234,13382.0
2018-05-03 10:30:00,79.25,79.29,79.01,79.14,18440.0,73.5049,73.542,73.2823,73.4028,18440.0
2018-05-03 10:35:00,79.14,79.16,78.9,79.09,23138.0,73.4028,73.4214,73.1802,73.3565,23138.0
2018-05-03 10:40:00,79.1,79.21,78.92,78.92,18559.0,73.3657,73.4678,73.1988,73.1988,18559.0
2018-05-03 10:45:00,78.96,79.14,78.95,79.14,15626.0,73.2359,73.4028,73.2266,73.4028,15626.0
2018-05-03 10:50:00,79.12,79.14,78.9,79.08,19990.0,73.3843,73.4028,73.1802,73.3472,19990.0
2018-05-03 10:55:00,79.07,79.11,78.89,79.11,16968.0,73.3379,73.375,73.171,73.375,16968.0
2018-05-03 11:00:00,79.1,79.17,78.95,78.98,18024.0,73.3657,73.4307,73.2266,73.2544,18024.0
2018-05-03 11:05:00,78.99,79.19,78.97,79.17,14249.0,73.2637,73.4492,73.2452,73.4307,14249.0
2018-05-03 11:10:00,79.15,79.33,79.11,79.3,13707.0,73.4121,73.5791,73.375,73.5512,13707.0
2018-05-03 11:15:00,79.31,79.51,79.31,79.42,12412.0,73.5605,73.746,73.5605,73.6625,12412.0
2018-05-03 11:20:00,79.45,79.5,79.38,79.41,11744.0,73.6904,73.7367,73.6254,73.6533,11744.0
2018-05-03 11:25:00,79.37,79.48,79.34,79.35,26859.0,73.6162,73.7182,73.5883,73.5976,26859.0
2018-05-03 11:30:00,79.37,79.45,79.31,79.44,13790.0,73.6162,73.6904,73.5605,73.6811,13790.0
2018-05-03 11:35:00,79.46,79.48,79.33,79.34,11407.0,73.6996,73.7182,73.5791,73.5883,11407.0
2018-05-03 11:40:00,79.36,79.44,79.26,79.42,7759.0,73.6069,73.6811,73.5141,73.6625,7759.0
2018-05-03 11:45:00,79.45,79.82,79.45,79.71,16992.0,73.6904,74.0335,73.6904,73.9315,16992.0
2018-05-03 11:50:00,79.65,79.79,79.62,79.76,11209.0,73.8759,74.0057,73.848,73.9779,11209.0
2018-05-03 11:55:00,79.77,79.77,79.65,79.74,10560.0,73.9872,73.9872,73.8759,73.9593,10560.0
2018-05-03 12:00:00,79.74,79.85,79.71,79.72,12949.0,73.9593,74.0614,73.9315,73.9408,12949.0
2018-05-03 12:05:00,79.73,79.88,79.73,79.77,12683.0,73.9501,74.0892,73.9501,73.9872,12683.0
2018-05-03 12:10:00,79.78,79.8,79.69,79.8,11230.0,73.9964,74.015,73.913,74.015,11230.0
2018-05-03 12:15:00,79.83,79.87,79.68,79.7,12591.0,74.0428,74.0799,73.9037,73.9222,12591.0
2018-05-03 12:20:00,79.73,79.73,79.63,79.66,7992.0,73.9501,73.9501,73.8573,73.8851,7992.0
2018-05-03 12:25:00,79.64,79.67,79.5,79.5,9329.0,73.8666,73.8944,73.7367,73.7367,9329.0
2018-05-03 12:30:00,79.53,79.77,79.49,79.76,12780.0,73.7646,73.9872,73.7275,73.9779,12780.0
2018-05-03 12:35:00,79.75,80.05,79.72,80.05,18609.0,73.9686,74.2469,73.9408,74.2469,18609.0
2018-05-03 12:40:00,80.05,80.32,80.02,80.31,26485.0,74.2469,74.4973,74.219,74.488,26485.0
2018-05-03 12:45:00,80.34,80.42,80.2,80.29,23896.0,74.5158,74.59,74.386,74.4695,23896.0
2018-05-03 12:50:00,80.31,80.52,80.27,80.47,17434.0,74.488,74.6828,74.4509,74.6364,17434.0
2018-05-03 12:55:00,80.5,80.62,80.42,80.59,14196.0,74.6642,74.7755,74.59,74.7477,14196.0
2018-05-03 13:00:00,80.58,80.58,80.34,80.38,14516.0,74.7384,74.7384,74.5158,74.5529,14516.0
2018-05-03 13:05:00,80.37,80.46,80.29,80.29,15690.0,74.5437,74.6271,74.4695,74.4695,15690.0
2018-05-03 13:10:00,80.29,80.41,80.25,80.41,7877.0,74.4695,74.5808,74.4324,74.5808,7877.0
2018-05-03 13:15:00,80.4,80.57,80.37,80.43,8399.0,74.5715,74.7292,74.5437,74.5993,8399.0
2018-05-03 13:20:00,80.42,80.57,80.4,80.4,7054.0,74.59,74.7292,74.5715,74.5715,7054.0
2018-05-03 13:25:00,80.42,80.51,80.4,80.5,10000.0,74.59,74.6735,74.5715,74.6642,10000.0
2018-05-03 13:30:00,80.5,80.8,80.44,80.75,15146.0,74.6642,74.9425,74.6086,74.8961,15146.0
2018-05-03 13:35:00,80.76,80.93,80.75,80.91,11900.0,74.9054,75.0631,74.8961,75.0445,11900.0
2018-05-03 13:40:00,80.94,80.97,80.82,80.85,15478.0,75.0723,75.1002,74.961,74.9889,15478.0
2018-05-03 13:45:00,80.86,80.91,80.69,80.78,18069.0,74.9981,75.0445,74.8405,74.9239,18069.0
2018-05-03 13:50:00,80.79,80.81,80.74,80.8,15390.0,74.9332,74.9518,74.8868,74.9425,15390.0
2018-05-03 13:55:00,80.8,80.81,80.66,80.67,16050.0,74.9425,74.9518,74.8126,74.8219,16050.0
2018-05-03 14:00:00,80.64,80.67,80.55,80.64,10400.0,74.7941,74.8219,74.7106,74.7941,10400.0
2018-05-03 14:05:00,80.62,80.76,80.61,80.66,22348.0,74.7755,74.9054,74.7663,74.8126,22348.0
2018-05-03 14:10:00,80.66,80.66,80.5,80.52,22107.0,74.8126,74.8126,74.6642,74.6828,22107.0
2018-05-03 14:15:00,80.51,80.6,80.47,80.57,18733.0,74.6735,74.757,74.6364,74.7292,18733.0
2018-05-03 14:20:00,80.58,80.58,80.49,80.52,11748.0,74.7384,74.7384,74.655,74.6828,11748.0
2018-05-03 14:25:00,80.54,80.68,80.53,80.68,15407.0,74.7013,74.8312,74.6921,74.8312,15407.0
2018-05-03 14:30:00,80.7,80.75,80.64,80.73,19406.0,74.8497,74.8961,74.7941,74.8776,19406.0
2018-05-03 14:35:00,80.72,80.78,80.67,80.73,16915.0,74.8683,74.9239,74.8219,74.8776,16915.0
2018-05-03 14:40:00,80.73,80.73,80.56,80.62,16867.0,74.8776,74.8776,74.7199,74.7755,16867.0
2018-05-03 14:45:00,80.62,80.65,80.52,80.59,18655.0,74.7755,74.8034,74.6828,74.7477,18655.0
2018-05-03 14:50:00,80.58,80.6,80.53,80.59,20819.0,74.7384,74.757,74.6921,74.7477,20819.0
2018-05-03 14:55:00,80.61,80.64,80.47,80.59,58782.0,74.7663,74.7941,74.6364,74.7477,58782.0
2018-05-03 15:00:00,80.58,80.66,80.55,80.65,16382.0,74.7384,74.8126,74.7106,74.8034,16382.0
2018-05-03 15:05:00,80.63,80.66,80.54,80.56,27965.0,74.7848,74.8126,74.7013,74.7199,27965.0
2018-05-03 15:10:00,80.55,80.65,80.53,80.63,23452.0,74.7106,74.8034,74.6921,74.7848,23452.0
2018-05-03 15:15:00,80.65,80.76,80.64,80.7,20485.0,74.8034,74.9054,74.7941,74.8497,20485.0
2018-05-03 15:20:00,80.71,80.71,80.57,80.63,22374.0,74.859,74.859,74.7292,74.7848,22374.0
2018-05-03 15:25:00,80.63,80.75,80.59,80.74,26041.0,74.7848,74.8961,74.7477,74.8868,26041.0
2018-05-03 15:30:00,80.74,80.77,80.66,80.68,23218.0,74.8868,74.9147,74.8126,74.8312,23218.0
2018-05-03 15:35:00,80.68,80.7,80.48,80.48,32830.0,74.8312,74.8497,74.6457,74.6457,32830.0
2018-05-03 15:40:00,80.48,80.5,80.35,80.41,24272.0,74.6457,74.6642,74.5251,74.5808,24272.0
2018-05-03 15:45:00,80.39,80.43,80.32,80.32,31425.0,74.5622,74.5993,74.4973,74.4973,31425.0
2018-05-03 15:50:00,80.31,80.38,80.22,80.3,49807.0,74.488,74.5529,74.4045,74.4787,49807.0
2018-05-03 15:55:00,80.31,80.42,80.2,80.37,83912.0,74.488,74.59,74.386,74.5437,83912.0
2018-05-04 09:30:00,80.08,80.08,79.09,79.54,38653.0,74.2747,74.2747,73.3565,73.7738,38653.0
2018-05-04 09:35:00,79.48,79.6,79.33,79.51,17192.0,73.7182,73.8295,73.5791,73.746,17192.0
2018-05-04 09:40:00,79.5,79.87,79.4,79.77,27603.0,73.7367,74.0799,73.644,73.9872,27603.0
2018-05-04 09:45:00,79.79,80.0,79.68,79.95,27252.0,74.0057,74.2005,73.9037,74.1541,27252.0
2018-05-04 09:50:00,79.95,80.01,79.73,79.9,24662.0,74.1541,74.2098,73.9501,74.1077,24662.0
2018-05-04 09:55:00,79.89,79.92,79.66,79.66,12699.0,74.0985,74.1263,73.8851,73.8851,12699.0
2018-05-04 10:00:00,79.7,79.7,79.26,79.34,24955.0,73.9222,73.9222,73.5141,73.5883,24955.0
2018-05-04 10:05:00,79.34,79.43,79.28,79.4,17400.0,73.5883,73.6718,73.5327,73.644,17400.0
2018-05-04 10:10:00,79.42,79.45,79.29,79.32,12993.0,73.6625,73.6904,73.542,73.5698,12993.0
2018-05-04 10:15:00,79.31,79.34,79.17,79.26,21216.0,73.5605,73.5883,73.4307,73.5141,21216.0
2018-05-04 10:20:00,79.28,79.36,79.26,79.26,11891.0,73.5327,73.6069,73.5141,73.5141,11891.0
2018-05-04 10:25:00,79.24,79.41,79.23,79.35,18120.0,73.4956,73.6533,73.4863,73.5976,18120.0
2018-05-04 10:30:00,79.35,79.48,79.33,79.44,19014.0,73.5976,73.7182,73.5791,73.6811,19014.0
2018-05-04 10:35:00,79.45,79.58,79.39,79.51,25639.0,73.6904,73.8109,73.6347,73.746,25639.0
2018-05-04 10:40:00,79.52,79.86,79.52,79.84,18167.0,73.7553,74.0706,73.7553,74.0521,18167.0
2018-05-04 10:45:00,79.8,79.89,79.74,79.85,17002.0,74.015,74.0985,73.9593,74.0614,17002.0
2018-05-04 10:50:00,79.86,80.25,79.86,80.2,74339.0,74.0706,74.4324,74.0706,74.386,74339.0
2018-05-04 10:55:00,80.21,80.3,80.13,80.28,30563.0,74.3953,74.4787,74.3211,74.4602,30563.0
2018-05-04 11:00:00,80.29,80.37,80.24,80.27,68060.0,74.4695,74.5437,74.4231,74.4509,68060.0
2018-05-04 11:05:00,80.27,80.4,80.2,80.4,64718.0,74.4509,74.5715,74.386,74.5715,64718.0
2018-05-04 11:10:00,80.41,80.63,80.4,80.48,52562.0,74.5808,74.7848,74.5715,74.6457,52562.0
2018-05-04 11:15:00,80.44,80.61,80.3,80.36,58937.0,74.6086,74.7663,74.4787,74.5344,58937.0
2018-05-04 11:20:00,80.37,80.51,80.36,80.41,26933.0,74.5437,74.6735,74.5344,74.5808,26933.0
2018-05-04 11:25:00,80.42,80.59,80.41,80.56,28910.0,74.59,74.7477,74.5808,74.7199,28910.0
2018-05-04 11:30:00,80.54,80.68,80.52,80.63,15450.0,74.7013,74.8312,74.6828,74.7848,15450.0
2018-05-04 11:35:00,80.63,80.67,80.54,80.55,19087.0,74.7848,74.8219,74.7013,74.7106,19087.0
2018-05-04 11:40:00,80.56,80.62,80.45,80.52,28953.0,74.7199,74.7755,74.6179,74.6828,28953.0
2018-05-04 11:45:00,80.52,80.58,80.39,80.45,10400.0,74.6828,74.7384,74.5622,74.6179,10400.0
2018-05-04 11:50:00,80.45,80.53,80.45,80.46,12909.0,74.6179,74.6921,74.6179,74.6271,12909.0
2018-05-04 11:55:00,80.46,80.48,80.38,80.41,8700.0,74.6271,74.6457,74.5529,74.5808,8700.0
2018-05-04 12:00:00,80.4,80.4,80.31,80.34,11768.0,74.5715,74.5715,74.488,74.5158,11768.0
2018-05-04 12:05:00,80.32,80.33,80.22,80.27,15193.0,74.4973,74.5066,74.4045,74.4509,15193.0
2018-05-04 12:10:00,80.27,80.29,80.21,80.25,10523.0,74.4509,74.4695,74.3953,74.4324,10523.0
2018-05-04 12:15:00,80.28,80.35,80.27,80.32,12645.0,74.4602,74.5251,74.4509,74.4973,12645.0
2018-05-04 12:20:00,80.31,80.37,80.29,80.34,11400.0,74.488,74.5437,74.4695,74.5158,11400.0
2018-05-04 12:25:00,80.33,80.35,80.29,80.29,11290.0,74.5066,74.5251,74.4695,74.4695,11290.0
2018-05-04 12:30:00,80.29,80.34,80.25,80.34,25023.0,74.4695,74.5158,74.4324,74.5158,25023.0
2018-05-04 12:35:00,80.33,80.41,80.29,80.39,14168.0,74.5066,74.5808,74.4695,74.5622,14168.0
2018-05-04 12:40:00,80.39,80.43,80.35,80.35,6200.0,74.5622,74.5993,74.5251,74.5251,6200.0
2018-05-04 12:45:00,80.35,80.35,80.26,80.3,13048.0,74.5251,74.5251,74.4416,74.4787,13048.0
2018-05-04 12:50:00,80.3,80.43,80.3,80.39,11263.0,74.4787,74.5993,74.4787,74.5622,11263.0
2018-05-04 12:55:00,80.41,80.51,80.41,80.47,14848.0,74.5808,74.6735,74.5808,74.6364,14848.0
2018-05-04 13:00:00,80.45,80.48,80.41,80.44,15356.0,74.6179,74.6457,74.5808,74.6086,15356.0
2018-05-04 13:05:00,80.44,80.54,80.44,80.51,14372.0,74.6086,74.7013,74.6086,74.6735,14372.0
2018-05-04 13:10:00,80.51,80.51,80.41,80.42,11026.0,74.6735,74.6735,74.5808,74.59,11026.0
2018-05-04 13:15:00,80.4,80.46,80.4,80.44,13867.0,74.5715,74.6271,74.5715,74.6086,13867.0
2018-05-04 13:20:00,80.45,80.54,80.45,80.54,12322.0,74.6179,74.7013,74.6179,74.7013,12322.0
2018-05-04 13:25:00,80.53,80.62,80.46,80.56,24967.0,74.6921,74.7755,74.6271,74.7199,24967.0
2018-05-04 13:30:00,80.54,80.59,80.5,80.5,10381.0,74.7013,74.7477,74.6642,74.6642,10381.0
2018-05-04 13:35:00,80.5,80.52,80.46,80.52,13167.0,74.6642,74.6828,74.6271,74.6828,13167.0
2018-05-04 13:40:00,80.52,80.65,80.51,80.59,19783.0,74.6828,74.8034,74.6735,74.7477,19783.0
2018-05-04 13:45:00,80.61,80.71,80.57,80.62,36943.0,74.7663,74.859,74.7292,74.7755,36943.0
2018-05-04 13:50:00,80.61,80.74,80.42,80.47,54152.0,74.7663,74.8868,74.59,74.6364,54152.0
2018-05-04 13:55:00,80.47,80.53,80.44,80.5,14788.0,74.6364,74.6921,74.6086,74.6642,14788.0
2018-05-04 14:00:00,80.51,80.6,80.47,80.53,14250.0,74.6735,74.757,74.6364,74.6921,14250.0
2018-05-04 14:05:00,80.55,80.73,80.55,80.73,15746.0,74.7106,74.8776,74.7106,74.8776,15746.0
2018-05-04 14:10:00,80.73,80.87,80.71,80.81,30073.0,74.8776,75.0074,74.859,74.9518,30073.0
2018-05-04 14:15:00,80.81,80.89,80.77,80.86,22889.0,74.9518,75.026,74.9147,74.9981,22889.0
2018-05-04 14:20:00,80.87,80.97,80.86,80.93,39371.0,75.0074,75.1002,74.9981,75.0631,39371.0
2018-05-04 14:25:00,80.93,80.99,80.88,80.99,12117.0,75.0631,75.1187,75.0167,75.1187,12117.0
2018-05-04 14:30:00,81.0,81.03,80.91,80.98,17035.0,75.128,75.1558,75.0445,75.1094,17035.0
2018-05-04 14:35:00,80.98,80.98,80.91,80.97,11761.0,75.1094,75.1094,75.0445,75.1002,11761.0
2018-05-04 14:40:00,80.97,81.08,80.96,81.04,16277.0,75.1002,75.2022,75.0909,75.1651,16277.0
2018-05-04 14:45:00,81.05,81.11,81.02,81.03,10274.0,75.1744,75.23,75.1465,75.1558,10274.0
2018-05-04 14:50:00,81.02,81.06,80.95,80.96,15410.0,75.1465,75.1836,75.0816,75.0909,15410.0
2018-05-04 14:55:00,80.97,80.97,80.85,80.9,19493.0,75.1002,75.1002,74.9889,75.0352,19493.0
2018-05-04 15:00:00,80.91,80.96,80.9,80.96,15879.0,75.0445,75.0909,75.0352,75.0909,15879.0
2018-05-04 15:05:00,80.95,80.98,80.9,80.98,27072.0,75.0816,75.1094,75.0352,75.1094,27072.0
2018-05-04 15:10:00,80.98,81.06,80.92,81.04,18556.0,75.1094,75.1836,75.0538,75.1651,18556.0
2018-05-04 15:15:00,81.04,81.11,80.99,81.09,41070.0,75.1651,75.23,75.1187,75.2115,41070.0
2018-05-04 15:20:00,81.08,81.09,80.98,81.03,32656.0,75.2022,75.2115,75.1094,75.1558,32656.0
2018-05-04 15:25:00,81.03,81.06,80.97,81.02,30508.0,75.1558,75.1836,75.1002,75.1465,30508.0
2018-05-04 15:30:00,81.02,81.03,80.96,80.96,40527.0,75.1465,75.1558,75.0909,75.0909,40527.0
2018-05-04 15:35:00,80.96,80.97,80.71,80.71,40865.0,75.0909,75.1002,74.859,74.859,40865.0
2018-05-04 15:40:00,80.71,80.73,80.65,80.69,43440.0,74.859,74.8776,74.8034,74.8405,43440.0
2018-05-04 15:45:00,80.7,80.75,80.63,80.64,41297.0,74.8497,74.8961,74.7848,74.7941,41297.0
2018-05-04 15:50:00,80.63,80.64,80.43,80.59,119193.0,74.7848,74.7941,74.5993,74.7477,119193.0
2018-05-04 15:55:00,80.59,80.74,80.55,80.74,142338.0,74.7477,74.8868,74.7106,74.8868,142338.0
2018-05-07 09:30:00,80.85,80.99,80.42,80.67,25218.0,74.9889,75.1187,74.59,74.8219,25218.0
2018-05-07 09:35:00,80.67,80.86,80.24,80.24,26407.0,74.8219,74.9981,74.4231,74.4231,26407.0
2018-05-07 09:40:00,80.24,80.36,80.14,80.28,16639.0,74.4231,74.5344,74.3303,74.4602,16639.0
2018-05-07 09:45:00,80.32,80.37,80.07,80.1,43669.0,74.4973,74.5437,74.2654,74.2932,43669.0
2018-05-07 09:50:00,80.11,80.26,80.06,80.26,39148.0,74.3025,74.4416,74.2561,74.4416,39148.0
2018-05-07 09:55:00,80.26,80.32,80.1,80.1,13615.0,74.4416,74.4973,74.2932,74.2932,13615.0
2018-05-07 10:00:00,80.09,80.11,79.96,80.0,28040.0,74.284,74.3025,74.1634,74.2005,28040.0
2018-05-07 10:05:00,80.0,80.0,79.73,79.73,22199.0,74.2005,74.2005,73.9501,73.9501,22199.0
2018-05-07 10:10:00,79.73,79.85,79.68,79.68,18905.0,73.9501,74.0614,73.9037,73.9037,18905.0
2018-05-07 10:15:00,79.67,79.67,79.48,79.48,18409.0,73.8944,73.8944,73.7182,73.7182,18409.0
2018-05-07 10:20:00,79.48,79.55,79.4,79.5,22598.0,73.7182,73.7831,73.644,73.7367,22598.0
2018-05-07 10:25:00,79.53,79.57,79.36,79.57,18405.0,73.7646,73.8017,73.6069,73.8017,18405.0
2018-05-07 10:30:00,79.57,79.59,79.19,79.24,116199.0,73.8017,73.8202,73.4492,73.4956,116199.0
2018-05-07 10:35:00,79.26,79.26,78.88,78.98,39356.0,73.5141,73.5141,73.1617,73.2544,39356.0
2018-05-07 10:40:00,78.98,79.14,78.96,79.09,35581.0,73.2544,73.4028,73.2359,73.3565,35581.0
2018-05-07 10:45:00,79.09,79.27,79.03,79.27,29893.0,73.3565,73.5234,73.3008,73.5234,29893.0
2018-05-07 10:50:00,79.27,79.35,79.21,79.27,21730.0,73.5234,73.5976,73.4678,73.5234,21730.0
2018-05-07 10:55:00,79.24,79.42,79.21,79.31,22436.0,73.4956,73.6625,73.4678,73.5605,22436.0
2018-05-07 11:00:00,79.3,79.44,79.2,79.39,22064.0,73.5512,73.6811,73.4585,73.6347,22064.0
2018-05-07 11:05:00,79.38,79.51,79.31,79.51,30768.0,73.6254,73.746,73.5605,73.746,30768.0
2018-05-07 11:10:00,79.51,79.62,79.49,79.57,27956.0,73.746,73.848,73.7275,73.8017,27956.0
2018-05-07 11:15:00,79.54,79.62,79.52,79.56,16299.0,73.7738,73.848,73.7553,73.7924,16299.0
2018-05-07 11:20:00,79.56,79.6,79.47,79.57,14950.0,73.7924,73.8295,73.7089,73.8017,14950.0
2018-05-07 11:25:00,79.57,79.73,79.52,79.69,20516.0,73.8017,73.9501,73.7553,73.913,20516.0
2018-05-07 11:30:00,79.66,79.79,79.66,79.73,17744.0,73.8851,74.0057,73.8851,73.9501,17744.0
2018-05-07 11:35:00,79.72,79.79,79.7,79.73,18454.0,73.9408,74.0057,73.9222,73.9501,18454.0
2018-05-07 11:40:00,79.74,79.82,79.71,79.71,10200.0,73.9593,74.0335,73.9315,73.9315,10200.0
2018-05-07 11:45:00,79.71,79.73,79.56,79.58,19702.0,73.9315,73.9501,73.7924,73.8109,19702.0
2018-05-07 11:50:00,79.59,79.62,79.46,79.54,15140.0,73.8202,73.848,73.6996,73.7738,15140.0
2018-05-07 11:55:00,79.53,79.57,79.52,79.53,10307.0,73.7646,73.8017,73.7553,73.7646,10307.0
2018-05-07 12:00:00,79.54,79.57,79.47,79.47,18020.0,73.7738,73.8017,73.7089,73.7089,18020.0
2018-05-07 12:05:00,79.47,79.48,79.33,79.4,13549.0,73.7089,73.7182,73.5791,73.644,13549.0
2018-05-07 12:10:00,79.4,79.53,79.39,79.52,13560.0,73.644,73.7646,73.6347,73.7553,13560.0
2018-05-07 12:15:00,79.54,79.55,79.46,79.48,10749.0,73.7738,73.7831,73.6996,73.7182,10749.0
2018-05-07 12:20:00,79.48,79.49,79.37,79.37,15883.0,73.7182,73.7275,73.6162,73.6162,15883.0
2018-05-07 12:25:00,79.38,79.41,79.31,79.38,12798.0,73.6254,73.6533,73.5605,73.6254,12798.0
2018-05-07 12:30:00,79.37,79.38,79.31,79.31,11400.0,73.6162,73.6254,73.5605,73.5605,11400.0
2018-05-07 12:35:00,79.32,79.45,79.28,79.45,17684.0,73.5698,73.6904,73.5327,73.6904,17684.0
2018-05-07 12:40:00,79.44,79.44,79.35,79.35,8700.0,73.6811,73.6811,73.5976,73.5976,8700.0
2018-05-07 12:45:00,79.35,79.42,79.33,79.38,11827.0,73.5976,73.6625,73.5791,73.6254,11827.0
2018-05-07 12:50:00,79.37,79.38,79.33,79.34,10830.0,73.6162,73.6254,73.5791,73.5883,10830.0
2018-05-07 12:55:00,79.34,79.36,79.32,79.35,7200.0,73.5883,73.6069,73.5698,73.5976,7200.0
2018-05-07 13:00:00,79.35,79.39,79.31,79.32,14176.0,73.5976,73.6347,73.5605,73.5698,14176.0
2018-05-07 13:05:00,79.31,79.35,79.19,79.26,13954.0,73.5605,73.5976,73.4492,73.5141,13954.0
2018-05-07 13:10:00,79.25,79.28,79.21,79.25,15363.0,73.5049,73.5327,73.4678,73.5049,15363.0
2018-05-07 13:15:00,79.24,79.28,79.18,79.24,13374.0,73.4956,73.5327,73.4399,73.4956,13374.0
2018-05-07 13:20:00,79.24,79.28,79.21,79.26,15350.0,73.4956,73.5327,73.4678,73.5141,15350.0
2018-05-07 13:25:00,79.26,79.3,79.24,79.24,11636.0,73.5141,73.5512,73.4956,73.4956,11636.0
2018-05-07 13:30:00,79.22,79.32,79.22,79.3,10750.0,73.477,73.5698,73.477,73.5512,10750.0
2018-05-07 13:35:00,79.29,79.3,79.17,79.2,14881.0,73.542,73.5512,73.4307,73.4585,14881.0
2018-05-07 13:40:00,79.2,79.26,79.18,79.22,19124.0,73.4585,73.5141,73.4399,73.477,19124.0
2018-05-07 13:45:00,79.21,79.26,79.19,79.22,17733.0,73.4678,73.5141,73.4492,73.477,17733.0
2018-05-07 13:50:00,79.23,79.32,79.23,79.32,11652.0,73.4863,73.5698,73.4863,73.5698,11652.0
2018-05-07 13:55:00,79.32,79.32,79.23,79.23,15321.0,73.5698,73.5698,73.4863,73.4863,15321.0
2018-05-07 14:00:00,79.22,79.37,79.21,79.37,24642.0,73.477,73.6162,73.4678,73.6162,24642.0
2018-05-07 14:05:00,79.37,79.42,79.35,79.42,14134.0,73.6162,73.6625,73.5976,73.6625,14134.0
2018-05-07 14:10:00,79.43,79.47,79.41,79.45,20659.0,73.6718,73.7089,73.6533,73.6904,20659.0
2018-05-07 14:15:00,79.45,79.55,79.45,79.54,14784.0,73.6904,73.7831,73.6904,73.7738,14784.0
2018-05-07 14:20:00,79.54,79.57,79.51,79.52,8552.0,73.7738,73.8017,73.746,73.7553,8552.0
2018-05-07 14:25:00,79.52,79.52,79.4,79.4,18435.0,73.7553,73.7553,73.644,73.644,18435.0
2018-05-07 14:30:00,79.4,79.51,79.37,79.48,16962.0,73.644,73.746,73.6162,73.7182,16962.0
2018-05-07 14:35:00,79.48,79.61,79.48,79.5,13582.0,73.7182,73.8388,73.7182,73.7367,13582.0
2018-05-07 14:40:00,79.51,79.54,79.37,79.39,17308.0,73.746,73.7738,73.6162,73.6347,17308.0
2018-05-07 14:45:00,79.37,79.4,79.35,79.37,16207.0,73.6162,73.644,73.5976,73.6162,16207.0
2018-05-07 14:50:00,79.37,79.4,79.28,79.29,17301.0,73.6162,73.644,73.5327,73.542,17301.0
2018-05-07 14:55:00,79.3,79.37,79.3,79.37,17546.0,73.5512,73.6162,73.5512,73.6162,17546.0
2018-05-07 15:00:00,79.36,79.48,79.36,79.48,20253.0,73.6069,73.7182,73.6069,73.7182,20253.0
2018-05-07 15:05:00,79.48,79.53,79.45,79.45,19159.0,73.7182,73.7646,73.6904,73.6904,19159.0
2018-05-07 15:10:00,79.46,79.49,79.28,79.3,34679.0,73.6996,73.7275,73.5327,73.5512,34679.0
2018-05-07 15:15:00,79.31,79.42,79.31,79.38,22717.0,73.5605,73.6625,73.5605,73.6254,22717.0
2018-05-07 15:20:00,79.38,79.4,79.31,79.33,24990.0,73.6254,73.644,73.5605,73.5791,24990.0
2018-05-07 15:25:00,79.34,79.38,79.31,79.33,18356.0,73.5883,73.6254,73.5605,73.5791,18356.0
2018-05-07 15:30:00,79.32,79.44,79.31,79.43,35543.0,73.5698,73.6811,73.5605,73.6718,35543.0
2018-05-07 15:35:00,79.43,79.44,79.37,79.38,37799.0,73.6718,73.6811,73.6162,73.6254,37799.0
2018-05-07 15:40:00,79.37,79.42,79.34,79.38,41480.0,73.6162,73.6625,73.5883,73.6254,41480.0
2018-05-07 15:45:00,79.37,79.45,79.3,79.42,60929.0,73.6162,73.6904,73.5512,73.6625,60929.0
2018-05-07 15:50:00,79.43,79.43,79.29,79.32,93804.0,73.6718,73.6718,73.542,73.5698,93804.0
2018-05-07 15:55:00,79.33,79.46,79.32,79.45,180331.0,73.5791,73.6996,73.5698,73.6904,180331.0
2018-05-08 09:30:00,79.6,79.6,79.26,79.57,26671.0,73.8295,73.8295,73.5141,73.8017,26671.0
2018-05-08 09:35:00,79.59,79.6,79.32,79.41,10050.0,73.8202,73.8295,73.5698,73.6533,10050.0
2018-05-08 09:40:00,79.45,79.71,79.45,79.69,26680.0,73.6904,73.9315,73.6904,73.913,26680.0
2018-05-08 09:45:00,79.72,80.02,79.69,79.92,37022.0,73.9408,74.219,73.913,74.1263,37022.0
2018-05-08 09:50:00,79.95,80.54,79.71,80.53,63944.0,74.1541,74.7013,73.9315,74.6921,63944.0
2018-05-08 09:55:00,80.51,80.86,80.39,80.76,78455.0,74.6735,74.9981,74.5622,74.9054,78455.0
2018-05-08 10:00:00,80.75,80.75,80.3,80.3,19337.0,74.8961,74.8961,74.4787,74.4787,19337.0
2018-05-08 10:05:00,80.3,80.64,80.23,80.64,22909.0,74.4787,74.7941,74.4138,74.7941,22909.0
2018-05-08 10:10:00,80.61,80.74,80.6,80.68,27755.0,74.7663,74.8868,74.757,74.8312,27755.0
2018-05-08 10:15:00,80.66,80.66,80.43,80.61,19166.0,74.8126,74.8126,74.5993,74.7663,19166.0
2018-05-08 10:20:00,80.58,80.58,80.34,80.39,21649.0,74.7384,74.7384,74.5158,74.5622,21649.0
2018-05-08 10:25:00,80.4,80.52,80.4,80.44,47361.0,74.5715,74.6828,74.5715,74.6086,47361.0
2018-05-08 10:30:00,80.44,80.5,80.4,80.46,21780.0,74.6086,74.6642,74.5715,74.6271,21780.0
2018-05-08 10:35:00,80.47,80.53,80.36,80.44,18557.0,74.6364,74.6921,74.5344,74.6086,18557.0
2018-05-08 10:40:00,80.44,80.46,80.41,80.41,15855.0,74.6086,74.6271,74.5808,74.5808,15855.0
2018-05-08 10:45:00,80.4,80.43,80.34,80.36,20248.0,74.5715,74.5993,74.5158,74.5344,20248.0
2018-05-08 10:50:00,80.36,80.5,80.35,80.47,13529.0,74.5344,74.6642,74.5251,74.6364,13529.0
2018-05-08 10:55:00,80.47,80.59,80.46,80.53,17407.0,74.6364,74.7477,74.6271,74.6921,17407.0
2018-05-08 11:00:00,80.49,80.54,80.44,80.5,12741.0,74.655,74.7013,74.6086,74.6642,12741.0
2018-05-08 11:05:00,80.49,80.64,80.48,80.57,19141.0,74.655,74.7941,74.6457,74.7292,19141.0
2018-05-08 11:10:00,80.57,80.93,80.57,80.76,49926.0,74.7292,75.0631,74.7292,74.9054,49926.0
2018-05-08 11:15:00,80.77,81.01,80.75,81.0,20389.0,74.9147,75.1373,74.8961,75.128,20389.0
2018-05-08 11:20:00,81.02,81.24,81.0,81.1,21751.0,75.1465,75.3506,75.128,75.2208,21751.0
2018-05-08 11:25:00,81.1,81.15,81.02,81.08,10959.0,75.2208,75.2671,75.1465,75.2022,10959.0
2018-05-08 11:30:00,81.07,81.1,80.94,80.94,15852.0,75.1929,75.2208,75.0723,75.0723,15852.0
2018-05-08 11:35:00,80.93,81.04,80.79,80.81,22162.0,75.0631,75.1651,74.9332,74.9518,22162.0
2018-05-08 11:40:00,80.76,80.9,80.72,80.9,14082.0,74.9054,75.0352,74.8683,75.0352,14082.0
2018-05-08 11:45:00,80.89,81.03,80.77,81.02,38200.0,75.026,75.1558,74.9147,75.1465,38200.0
2018-05-08 11:50:00,81.01,81.08,80.98,81.0,35367.0,75.1373,75.2022,75.1094,75.128,35367.0
2018-05-08 11:55:00,81.0,81.08,81.0,81.01,23370.0,75.128,75.2022,75.128,75.1373,23370.0
2018-05-08 12:00:00,81.01,81.03,80.99,81.01,21508.0,75.1373,75.1558,75.1187,75.1373,21508.0
2018-05-08 12:05:00,81.01,81.03,80.96,81.02,38327.0,75.1373,75.1558,75.0909,75.1465,38327.0
2018-05-08 12:10:00,81.01,81.17,81.01,81.07,21072.0,75.1373,75.2857,75.1373,75.1929,21072.0
2018-05-08 12:15:00,81.05,81.09,80.99,81.0,18064.0,75.1744,75.2115,75.1187,75.128,18064.0
2018-05-08 12:20:00,81.02,81.02,80.86,80.93,26198.0,75.1465,75.1465,74.9981,75.0631,26198.0
2018-05-08 12:25:00,80.95,80.99,80.91,80.93,39031.0,75.0816,75.1187,75.0445,75.0631,39031.0
2018-05-08 12:30:00,80.92,80.97,80.66,80.72,64084.0,75.0538,75.1002,74.8126,74.8683,64084.0
2018-05-08 12:35:00,80.71,80.78,80.67,80.75,12854.0,74.859,74.9239,74.8219,74.8961,12854.0
2018-05-08 12:40:00,80.74,80.79,80.67,80.79,13349.0,74.8868,74.9332,74.8219,74.9332,13349.0
2018-05-08 12:45:00,80.79,80.84,80.75,80.8,16611.0,74.9332,74.9796,74.8961,74.9425,16611.0
2018-05-08 12:50:00,80.82,80.82,80.69,80.71,13926.0,74.961,74.961,74.8405,74.859,13926.0
2018-05-08 12:55:00,80.7,80.76,80.66,80.73,15500.0,74.8497,74.9054,74.8126,74.8776,15500.0
2018-05-08 13:00:00,80.73,80.85,80.72,80.83,9030.0,74.8776,74.9889,74.8683,74.9703,9030.0
2018-05-08 13:05:00,80.85,80.87,80.73,80.76,7297.0,74.9889,75.0074,74.8776,74.9054,7297.0
2018-05-08 13:10:00,80.77,80.77,80.63,80.66,13474.0,74.9147,74.9147,74.7848,74.8126,13474.0
2018-05-08 13:15:00,80.66,80.67,80.61,80.66,9953.0,74.8126,74.8219,74.7663,74.8126,9953.0
2018-05-08 13:20:00,80.68,80.77,80.67,80.75,10295.0,74.8312,74.9147,74.8219,74.8961,10295.0
2018-05-08 13:25:00,80.75,80.9,80.75,80.85,12481.0,74.8961,75.0352,74.8961,74.9889,12481.0
2018-05-08 13:30:00,80.88,80.93,80.87,80.89,9751.0,75.0167,75.0631,75.0074,75.026,9751.0
2018-05-08 13:35:00,80.91,80.94,80.87,80.94,5418.0,75.0445,75.0723,75.0074,75.0723,5418.0
2018-05-08 13:40:00,80.93,81.05,80.9,80.98,16441.0,75.0631,75.1744,75.0352,75.1094,16441.0
2018-05-08 13:45:00,80.98,81.01,80.93,80.97,8190.0,75.1094,75.1373,75.0631,75.1002,8190.0
2018-05-08 13:50:00,80.98,81.14,80.97,81.04,16534.0,75.1094,75.2579,75.1002,75.1651,16534.0
2018-05-08 13:55:00,81.03,81.03,80.93,80.97,12800.0,75.1558,75.1558,75.0631,75.1002,12800.0
2018-05-08 14:00:00,80.98,81.14,80.97,81.09,31104.0,75.1094,75.2579,75.1002,75.2115,31104.0
2018-05-08 14:05:00,81.09,81.1,80.98,80.98,15103.0,75.2115,75.2208,75.1094,75.1094,15103.0
2018-05-08 14:10:00,80.95,80.95,80.81,80.83,59805.0,75.0816,75.0816,74.9518,74.9703,59805.0
2018-05-08 14:15:00,80.83,80.89,80.79,80.89,15042.0,74.9703,75.026,74.9332,75.026,15042.0
2018-05-08 14:20:00,80.89,80.95,80.79,80.94,19906.0,75.026,75.0816,74.9332,75.0723,19906.0
2018-05-08 14:25:00,80.94,81.11,80.88,80.92,25642.0,75.0723,75.23,75.0167,75.0538,25642.0
2018-05-08 14:30:00,80.92,80.93,80.78,80.84,17559.0,75.0538,75.0631,74.9239,74.9796,17559.0
2018-05-08 14:35:00,80.83,80.87,80.62,80.62,25779.0,74.9703,75.0074,74.7755,74.7755,25779.0
2018-05-08 14:40:00,80.62,80.63,80.47,80.63,23145.0,74.7755,74.7848,74.6364,74.7848,23145.0
2018-05-08 14:45:00,80.63,80.67,80.57,80.63,14897.0,74.7848,74.8219,74.7292,74.7848,14897.0
2018-05-08 14:50:00,80.64,80.8,80.62,80.75,23966.0,74.7941,74.9425,74.7755,74.8961,23966.0
2018-05-08 14:55:00,80.75,80.84,80.7,80.72,20075.0,74.8961,74.9796,74.8497,74.8683,20075.0
2018-05-08 15:00:00,80.7,80.8,80.59,80.77,19102.0,74.8497,74.9425,74.7477,74.9147,19102.0
2018-05-08 15:05:00,80.77,80.86,80.76,80.83,15609.0,74.9147,74.9981,74.9054,74.9703,15609.0
2018-05-08 15:10:00,80.82,80.92,80.79,80.89,19597.0,74.961,75.0538,74.9332,75.026,19597.0
2018-05-08 15:15:00,80.9,80.91,80.75,80.77,30811.0,75.0352,75.0445,74.8961,74.9147,30811.0
2018-05-08 15:20:00,80.78,80.84,80.77,80.79,34441.0,74.9239,74.9796,74.9147,74.9332,34441.0
2018-05-08 15:25:00,80.79,80.82,80.71,80.81,19959.0,74.9332,74.961,74.859,74.9518,19959.0
2018-05-08 15:30:00,80.8,80.96,80.8,80.9,30859.0,74.9425,75.0909,74.9425,75.0352,30859.0
2018-05-08 15:35:00,80.9,80.95,80.79,80.81,25970.0,75.0352,75.0816,74.9332,74.9518,25970.0
2018-05-08 15:40:00,80.81,80.87,80.78,80.78,31064.0,74.9518,75.0074,74.9239,74.9239,31064.0
2018-05-08 15:45:00,80.77,80.82,80.71,80.76,38908.0,74.9147,74.961,74.859,74.9054,38908.0
2018-05-08 15:50:00,80.76,80.86,80.59,80.77,94518.0,74.9054,74.9981,74.7477,74.9147,94518.0
2018-05-08 15:55:00,80.77,80.87,80.76,80.85,116735.0,74.9147,75.0074,74.9054,74.9889,116735.0
2018-05-09 09:30:00,80.74,81.0,80.0,80.47,51140.0,74.8868,75.128,74.2005,74.6364,51140.0
2018-05-09 09:35:00,80.54,80.71,80.29,80.36,30596.0,74.7013,74.859,74.4695,74.5344,30596.0
2018-05-09 09:40:00,80.37,80.52,80.32,80.39,22775.0,74.5437,74.6828,74.4973,74.5622,22775.0
2018-05-09 09:45:00,80.38,80.47,80.27,80.34,15368.0,74.5529,74.6364,74.4509,74.5158,15368.0
2018-05-09 09:50:00,80.35,80.5,80.33,80.35,18438.0,74.5251,74.6642,74.5066,74.5251,18438.0
2018-05-09 09:55:00,80.34,80.49,80.34,80.46,13626.0,74.5158,74.655,74.5158,74.6271,13626.0
2018-05-09 10:00:00,80.42,80.46,80.29,80.29,13001.0,74.59,74.6271,74.4695,74.4695,13001.0
2018-05-09 10:05:00,80.33,80.45,80.18,80.45,14920.0,74.5066,74.6179,74.3674,74.6179,14920.0
2018-05-09 10:10:00,80.43,80.43,80.27,80.34,19272.0,74.5993,74.5993,74.4509,74.5158,19272.0
2018-05-09 10:15:00,80.36,80.4,80.27,80.31,14171.0,74.5344,74.5715,74.4509,74.488,14171.0
2018-05-09 10:20:00,80.31,80.48,80.3,80.46,16075.0,74.488,74.6457,74.4787,74.6271,16075.0
2018-05-09 10:25:00,80.49,80.51,80.34,80.39,16531.0,74.655,74.6735,74.5158,74.5622,16531.0
2018-05-09 10:30:00,80.42,80.49,80.29,80.34,20712.0,74.59,74.655,74.4695,74.5158,20712.0
2018-05-09 10:35:00,80.34,80.44,80.21,80.24,17881.0,74.5158,74.6086,74.3953,74.4231,17881.0
2018-05-09 10:40:00,80.23,80.48,80.23,80.32,15017.0,74.4138,74.6457,74.4138,74.4973,15017.0
2018-05-09 10:45:00,80.32,80.45,80.3,80.35,13761.0,74.4973,74.6179,74.4787,74.5251,13761.0
2018-05-09 10:50:00,80.34,80.43,80.3,80.37,11980.0,74.5158,74.5993,74.4787,74.5437,11980.0
2018-05-09 10:55:00,80.37,80.46,80.33,80.33,9105.0,74.5437,74.6271,74.5066,74.5066,9105.0
2018-05-09 11:00:00,80.33,80.37,80.25,80.25,11950.0,74.5066,74.5437,74.4324,74.4324,11950.0
2018-05-09 11:05:00,80.24,80.31,80.17,80.28,34796.0,74.4231,74.488,74.3582,74.4602,34796.0
2018-05-09 11:10:00,80.28,80.42,80.23,80.28,13151.0,74.4602,74.59,74.4138,74.4602,13151.0
2018-05-09 11:15:00,80.29,80.48,80.27,80.48,14071.0,74.4695,74.6457,74.4509,74.6457,14071.0
2018-05-09 11:20:00,80.47,80.6,80.46,80.59,15789.0,74.6364,74.757,74.6271,74.7477,15789.0
2018-05-09 11:25:00,80.57,80.59,80.51,80.54,9500.0,74.7292,74.7477,74.6735,74.7013,9500.0
2018-05-09 11:30:00,80.53,80.59,80.45,80.55,5198.0,74.6921,74.7477,74.6179,74.7106,5198.0
2018-05-09 11:35:00,80.54,80.57,80.5,80.53,6461.0,74.7013,74.7292,74.6642,74.6921,6461.0
2018-05-09 11:40:00,80.54,80.62,80.53,80.6,12531.0,74.7013,74.7755,74.6921,74.757,12531.0
2018-05-09 11:45:00,80.59,80.6,80.41,80.47,9085.0,74.7477,74.757,74.5808,74.6364,9085.0
2018-05-09 11:50:00,80.47,80.53,80.42,80.52,8037.0,74.6364,74.6921,74.59,74.6828,8037.0
2018-05-09 11:55:00,80.54,80.61,80.52,80.59,11565.0,74.7013,74.7663,74.6828,74.7477,11565.0
2018-05-09 12:00:00,80.59,80.6,80.52,80.52,6700.0,74.7477,74.757,74.6828,74.6828,6700.0
2018-05-09 12:05:00,80.53,80.56,80.51,80.53,7000.0,74.6921,74.7199,74.6735,74.6921,7000.0
2018-05-09 12:10:00,80.51,80.59,80.48,80.58,9555.0,74.6735,74.7477,74.6457,74.7384,9555.0
2018-05-09 12:15:00,80.59,80.66,80.59,80.63,7700.0,74.7477,74.8126,74.7477,74.7848,7700.0
2018-05-09 12:20:00,80.63,80.77,80.63,80.75,14801.0,74.7848,74.9147,74.7848,74.8961,14801.0
2018-05-09 12:25:00,80.76,80.86,80.71,80.82,15284.0,74.9054,74.9981,74.859,74.961,15284.0
2018-05-09 12:30:00,80.83,80.96,80.83,80.91,20433.0,74.9703,75.0909,74.9703,75.0445,20433.0
2018-05-09 12:35:00,80.92,80.92,80.85,80.9,6565.0,75.0538,75.0538,74.9889,75.0352,6565.0
2018-05-09 12:40:00,80.91,80.94,80.87,80.94,8588.0,75.0445,75.0723,75.0074,75.0723,8588.0
2018-05-09 12:45:00,80.94,81.13,80.94,81.13,11384.0,75.0723,75.2486,75.0723,75.2486,11384.0
2018-05-09 12:50:00,81.13,81.14,81.08,81.14,8375.0,75.2486,75.2579,75.2022,75.2579,8375.0
2018-05-09 12:55:00,81.16,81.19,81.14,81.16,6020.0,75.2764,75.3042,75.2579,75.2764,6020.0
2018-05-09 13:00:00,81.17,81.34,81.17,81.29,8821.0,75.2857,75.4434,75.2857,75.397,8821.0
2018-05-09 13:05:00,81.3,81.37,81.28,81.34,9430.0,75.4063,75.4712,75.3877,75.4434,9430.0
2018-05-09 13:10:00,81.36,81.37,81.24,81.28,6116.0,75.4619,75.4712,75.3506,75.3877,6116.0
2018-05-09 13:15:00,81.28,81.28,81.18,81.25,13218.0,75.3877,75.3877,75.295,75.3599,13218.0
2018-05-09 13:20:00,81.27,81.35,81.26,81.3,7533.0,75.3784,75.4526,75.3692,75.4063,7533.0
2018-05-09 13:25:00,81.31,81.32,81.25,81.28,9145.0,75.4155,75.4248,75.3599,75.3877,9145.0
2018-05-09 13:30:00,81.29,81.39,81.25,81.38,162794.0,75.397,75.4897,75.3599,75.4805,162794.0
2018-05-09 13:35:00,81.37,81.45,81.31,81.42,10662.0,75.4712,75.5454,75.4155,75.5176,10662.0
2018-05-09 13:40:00,81.4,81.53,81.4,81.51,6159.0,75.499,75.6196,75.499,75.601,6159.0
2018-05-09 13:45:00,81.53,81.6,81.46,81.55,7896.0,75.6196,75.6845,75.5547,75.6381,7896.0
2018-05-09 13:50:00,81.56,81.61,81.53,81.53,7954.0,75.6474,75.6938,75.6196,75.6196,7954.0
2018-05-09 13:55:00,81.52,81.52,81.45,81.51,7759.0,75.6103,75.6103,75.5454,75.601,7759.0
2018-05-09 14:00:00,81.51,81.54,81.44,81.54,16463.0,75.601,75.6289,75.5361,75.6289,16463.0
2018-05-09 14:05:00,81.55,81.57,81.51,81.54,8920.0,75.6381,75.6567,75.601,75.6289,8920.0
2018-05-09 14:10:00,81.53,81.56,81.5,81.53,11406.0,75.6196,75.6474,75.5918,75.6196,11406.0
2018-05-09 14:15:00,81.54,81.58,81.49,81.5,9761.0,75.6289,75.666,75.5825,75.5918,9761.0
2018-05-09 14:20:00,81.5,81.5,81.41,81.45,10876.0,75.5918,75.5918,75.5083,75.5454,10876.0
2018-05-09 14:25:00,81.44,81.46,81.32,81.39,10851.0,75.5361,75.5547,75.4248,75.4897,10851.0
2018-05-09 14:30:00,81.39,81.46,81.37,81.42,11488.0,75.4897,75.5547,75.4712,75.5176,11488.0
2018-05-09 14:35:00,81.43,81.57,81.43,81.53,25689.0,75.5268,75.6567,75.5268,75.6196,25689.0
2018-05-09 14:40:00,81.54,81.64,81.54,81.62,14886.0,75.6289,75.7216,75.6289,75.7031,14886.0
2018-05-09 14:45:00,81.6,81.66,81.58,81.6,12519.0,75.6845,75.7402,75.666,75.6845,12519.0
2018-05-09 14:50:00,81.6,81.64,81.54,81.54,12754.0,75.6845,75.7216,75.6289,75.6289,12754.0
2018-05-09 14:55:00,81.54,81.65,81.54,81.64,9002.0,75.6289,75.7309,75.6289,75.7216,9002.0
2018-05-09 15:00:00,81.63,81.68,81.59,81.62,15409.0,75.7123,75.7587,75.6752,75.7031,15409.0
2018-05-09 15:05:00,81.62,81.75,81.62,81.71,10303.0,75.7031,75.8236,75.7031,75.7865,10303.0
2018-05-09 15:10:00,81.7,81.72,81.6,81.6,12117.0,75.7773,75.7958,75.6845,75.6845,12117.0
2018-05-09 15:15:00,81.61,81.65,81.53,81.56,12793.0,75.6938,75.7309,75.6196,75.6474,12793.0
2018-05-09 15:20:00,81.56,81.58,81.49,81.49,10780.0,75.6474,75.666,75.5825,75.5825,10780.0
2018-05-09 15:25:00,81.49,81.53,81.47,81.51,17697.0,75.5825,75.6196,75.5639,75.601,17697.0
2018-05-09 15:30:00,81.52,81.59,81.52,81.56,53105.0,75.6103,75.6752,75.6103,75.6474,53105.0
2018-05-09 15:35:00,81.56,81.68,81.56,81.68,51834.0,75.6474,75.7587,75.6474,75.7587,51834.0
2018-05-09 15:40:00,81.66,81.68,81.62,81.66,38040.0,75.7402,75.7587,75.7031,75.7402,38040.0
2018-05-09 15:45:00,81.66,81.72,81.65,81.67,29732.0,75.7402,75.7958,75.7309,75.7494,29732.0
2018-05-09 15:50:00,81.67,81.72,81.64,81.7,57993.0,75.7494,75.7958,75.7216,75.7773,57993.0
2018-05-09 15:55:00,81.7,81.86,81.7,81.85,181178.0,75.7773,75.9257,75.7773,75.9164,181178.0
2018-05-10 09:30:00,81.97,82.0,81.4,81.41,23704.0,76.0277,76.0555,75.499,75.5083,23704.0
2018-05-10 09:35:00,81.27,81.51,81.17,81.34,22006.0,75.3784,75.601,75.2857,75.4434,22006.0
2018-05-10 09:40:00,81.2,81.25,80.86,81.16,15542.0,75.3135,75.3599,74.9981,75.2764,15542.0
2018-05-10 09:45:00,81.16,81.16,80.97,81.05,11903.0,75.2764,75.2764,75.1002,75.1744,11903.0
2018-05-10 09:50:00,81.08,81.09,80.92,81.03,32728.0,75.2022,75.2115,75.0538,75.1558,32728.0
2018-05-10 09:55:00,81.0,81.2,81.0,81.04,10711.0,75.128,75.3135,75.128,75.1651,10711.0
2018-05-10 10:00:00,81.08,81.08,80.85,80.85,18009.0,75.2022,75.2022,74.9889,74.9889,18009.0
2018-05-10 10:05:00,80.86,80.99,80.82,80.95,22519.0,74.9981,75.1187,74.961,75.0816,22519.0
2018-05-10 10:10:00,80.95,80.98,80.75,80.77,30386.0,75.0816,75.1094,74.8961,74.9147,30386.0
2018-05-10 10:15:00,80.75,80.75,80.4,80.52,28423.0,74.8961,74.8961,74.5715,74.6828,28423.0
2018-05-10 10:20:00,80.48,80.54,80.42,80.42,8878.0,74.6457,74.7013,74.59,74.59,8878.0
2018-05-10 10:25:00,80.42,80.64,80.42,80.63,13629.0,74.59,74.7941,74.59,74.7848,13629.0
2018-05-10 10:30:00,80.61,80.78,80.58,80.74,13880.0,74.7663,74.9239,74.7384,74.8868,13880.0
2018-05-10 10:35:00,80.75,81.02,80.75,80.95,15788.0,74.8961,75.1465,74.8961,75.0816,15788.0
2018-05-10 10:40:00,80.97,81.05,80.94,80.98,10590.0,75.1002,75.1744,75.0723,75.1094,10590.0
2018-05-10 10:45:00,80.99,80.99,80.77,80.77,12720.0,75.1187,75.1187,74.9147,74.9147,12720.0
2018-05-10 10:50:00,80.77,80.9,80.73,80.88,12394.0,74.9147,75.0352,74.8776,75.0167,12394.0
2018-05-10 10:55:00,80.88,80.91,80.83,80.87,5036.0,75.0167,75.0445,74.9703,75.0074,5036.0
2018-05-10 11:00:00,80.87,80.88,80.72,80.76,16263.0,75.0074,75.0167,74.8683,74.9054,16263.0
2018-05-10 11:05:00,80.73,80.8,80.71,80.76,10037.0,74.8776,74.9425,74.859,74.9054,10037.0
2018-05-10 11:10:00,80.76,80.78,80.64,80.67,14217.0,74.9054,74.9239,74.7941,74.8219,14217.0
2018-05-10 11:15:00,80.65,80.69,80.58,80.69,15467.0,74.8034,74.8405,74.7384,74.8405,15467.0
2018-05-10 11:20:00,80.7,80.76,80.66,80.73,7978.0,74.8497,74.9054,74.8126,74.8776,7978.0
2018-05-10 11:25:00,80.75,80.81,80.73,80.75,10412.0,74.8961,74.9518,74.8776,74.8961,10412.0
2018-05-10 11:30:00,80.75,80.8,80.7,80.73,8000.0,74.8961,74.9425,74.8497,74.8776,8000.0
2018-05-10 11:35:00,80.73,80.78,80.7,80.7,4835.0,74.8776,74.9239,74.8497,74.8497,4835.0
2018-05-10 11:40:00,80.74,80.82,80.73,80.78,12222.0,74.8868,74.961,74.8776,74.9239,12222.0
2018-05-10 11:45:00,80.77,80.87,80.75,80.85,12364.0,74.9147,75.0074,74.8961,74.9889,12364.0
2018-05-10 11:50:00,80.85,80.89,80.77,80.77,8650.0,74.9889,75.026,74.9147,74.9147,8650.0
2018-05-10 11:55:00,80.78,80.92,80.76,80.88,11531.0,74.9239,75.0538,74.9054,75.0167,11531.0
2018-05-10 12:00:00,80.9,80.9,80.83,80.86,30220.0,75.0352,75.0352,74.9703,74.9981,30220.0
2018-05-10 12:05:00,80.86,80.97,80.8,80.96,12818.0,74.9981,75.1002,74.9425,75.0909,12818.0
2018-05-10 12:10:00,80.96,81.05,80.94,80.96,6538.0,75.0909,75.1744,75.0723,75.0909,6538.0
2018-05-10 12:15:00,80.95,81.05,80.95,81.04,7325.0,75.0816,75.1744,75.0816,75.1651,7325.0
2018-05-10 12:20:00,81.03,81.03,80.99,81.01,3883.0,75.1558,75.1558,75.1187,75.1373,3883.0
2018-05-10 12:25:00,80.99,81.07,80.98,81.06,6173.0,75.1187,75.1929,75.1094,75.1836,6173.0
2018-05-10 12:30:00,81.06,81.11,81.01,81.11,7613.0,75.1836,75.23,75.1373,75.23,7613.0
2018-05-10 12:35:00,81.11,81.2,81.11,81.18,5350.0,75.23,75.3135,75.23,75.295,5350.0
2018-05-10 12:40:00,81.2,81.2,81.12,81.12,5795.0,75.3135,75.3135,75.2393,75.2393,5795.0
2018-05-10 12:45:00,81.13,81.19,81.1,81.1,6051.0,75.2486,75.3042,75.2208,75.2208,6051.0
2018-05-10 12:50:00,81.09,81.11,81.07,81.11,4371.0,75.2115,75.23,75.1929,75.23,4371.0
2018-05-10 12:55:00,81.1,81.15,81.09,81.12,5817.0,75.2208,75.2671,75.2115,75.2393,5817.0
2018-05-10 13:00:00,81.12,81.21,81.12,81.18,8350.0,75.2393,75.3228,75.2393,75.295,8350.0
2018-05-10 13:05:00,81.19,81.21,81.13,81.21,5181.0,75.3042,75.3228,75.2486,75.3228,5181.0
2018-05-10 13:10:00,81.22,81.27,81.16,81.19,3686.0,75.3321,75.3784,75.2764,75.3042,3686.0
2018-05-10 13:15:00,81.17,81.23,81.17,81.22,5000.0,75.2857,75.3413,75.2857,75.3321,5000.0
2018-05-10 13:20:00,81.24,81.27,81.21,81.23,5500.0,75.3506,75.3784,75.3228,75.3413,5500.0
2018-05-10 13:25:00,81.22,81.22,81.13,81.13,3211.0,75.3321,75.3321,75.2486,75.2486,3211.0
2018-05-10 13:30:00,81.13,81.14,81.08,81.1,8840.0,75.2486,75.2579,75.2022,75.2208,8840.0
2018-05-10 13:35:00,81.1,81.1,81.04,81.06,3800.0,75.2208,75.2208,75.1651,75.1836,3800.0
2018-05-10 13:40:00,81.05,81.08,81.03,81.08,8751.0,75.1744,75.2022,75.1558,75.2022,8751.0
2018-05-10 13:45:00,81.08,81.11,81.04,81.04,5744.0,75.2022,75.23,75.1651,75.1651,5744.0
2018-05-10 13:50:00,81.01,81.07,81.0,81.06,6069.0,75.1373,75.1929,75.128,75.1836,6069.0
2018-05-10 13:55:00,81.08,81.12,81.07,81.09,7455.0,75.2022,75.2393,75.1929,75.2115,7455.0
2018-05-10 14:00:00,81.13,81.15,81.08,81.11,12472.0,75.2486,75.2671,75.2022,75.23,12472.0
2018-05-10 14:05:00,81.11,81.17,81.09,81.17,11539.0,75.23,75.2857,75.2115,75.2857,11539.0
2018-05-10 14:10:00,81.17,81.26,81.16,81.24,9612.0,75.2857,75.3692,75.2764,75.3506,9612.0
2018-05-10 14:15:00,81.25,81.4,81.24,81.4,8398.0,75.3599,75.499,75.3506,75.499,8398.0
2018-05-10 14:20:00,81.4,81.4,81.28,81.28,9500.0,75.499,75.499,75.3877,75.3877,9500.0
2018-05-10 14:25:00,81.26,81.31,81.24,81.3,6324.0,75.3692,75.4155,75.3506,75.4063,6324.0
2018-05-10 14:30:00,81.31,81.33,81.23,81.27,13643.0,75.4155,75.4341,75.3413,75.3784,13643.0
2018-05-10 14:35:00,81.26,81.26,81.14,81.14,12372.0,75.3692,75.3692,75.2579,75.2579,12372.0
2018-05-10 14:40:00,81.15,81.28,81.11,81.26,8243.0,75.2671,75.3877,75.23,75.3692,8243.0
2018-05-10 14:45:00,81.26,81.43,81.25,81.4,9956.0,75.3692,75.5268,75.3599,75.499,9956.0
2018-05-10 14:50:00,81.42,81.45,81.35,81.35,9121.0,75.5176,75.5454,75.4526,75.4526,9121.0
2018-05-10 14:55:00,81.35,81.41,81.33,81.4,6735.0,75.4526,75.5083,75.4341,75.499,6735.0
2018-05-10 15:00:00,81.41,81.45,81.22,81.25,13180.0,75.5083,75.5454,75.3321,75.3599,13180.0
2018-05-10 15:05:00,81.25,81.28,81.23,81.23,8092.0,75.3599,75.3877,75.3413,75.3413,8092.0
2018-05-10 15:10:00,81.23,81.31,81.18,81.31,13066.0,75.3413,75.4155,75.295,75.4155,13066.0
2018-05-10 15:15:00,81.31,81.45,81.31,81.37,13243.0,75.4155,75.5454,75.4155,75.4712,13243.0
2018-05-10 15:20:00,81.37,81.37,81.27,81.28,12116.0,75.4712,75.4712,75.3784,75.3877,12116.0
2018-05-10 15:25:00,81.27,81.38,81.26,81.37,11499.0,75.3784,75.4805,75.3692,75.4712,11499.0
2018-05-10 15:30:00,81.36,81.38,81.31,81.35,17079.0,75.4619,75.4805,75.4155,75.4526,17079.0
2018-05-10 15:35:00,81.33,81.33,81.28,81.29,19092.0,75.4341,75.4341,75.3877,75.397,19092.0
2018-05-10 15:40:00,81.28,81.3,81.26,81.26,22782.0,75.3877,75.4063,75.3692,75.3692,22782.0
2018-05-10 15:45:00,81.27,81.39,81.26,81.38,32686.0,75.3784,75.4897,75.3692,75.4805,32686.0
2018-05-10 15:50:00,81.39,81.48,81.29,81.29,59166.0,75.4897,75.5732,75.397,75.397,59166.0
2018-05-10 15:55:00,81.3,81.33,81.24,81.31,115963.0,75.4063,75.4341,75.3506,75.4155,115963.0
2018-05-11 09:30:00,81.44,81.44,81.0,81.41,21365.0,75.5361,75.5361,75.128,75.5083,21365.0
2018-05-11 09:35:00,81.48,81.93,81.37,81.93,5405.0,75.5732,75.9906,75.4712,75.9906,5405.0
2018-05-11 09:40:00,81.97,82.14,81.83,81.85,30697.0,76.0277,76.1854,75.8978,75.9164,30697.0
2018-05-11 09:45:00,81.91,82.04,81.88,81.89,8479.0,75.972,76.0926,75.9442,75.9535,8479.0
2018-05-11 09:50:00,81.84,81.84,81.66,81.76,12245.0,75.9071,75.9071,75.7402,75.8329,12245.0
2018-05-11 09:55:00,81.83,81.91,81.78,81.78,8410.0,75.8978,75.972,75.8515,75.8515,8410.0
2018-05-11 10:00:00,81.8,81.94,81.75,81.75,9341.0,75.87,75.9999,75.8236,75.8236,9341.0
2018-05-11 10:05:00,81.79,81.9,81.76,81.9,6200.0,75.8607,75.9628,75.8329,75.9628,6200.0
2018-05-11 10:10:00,81.91,81.97,81.89,81.94,7180.0,75.972,76.0277,75.9535,75.9999,7180.0
2018-05-11 10:15:00,81.94,82.01,81.84,81.91,9115.0,75.9999,76.0648,75.9071,75.972,9115.0
2018-05-11 10:20:00,81.91,82.06,81.91,82.04,5952.0,75.972,76.1112,75.972,76.0926,5952.0
2018-05-11 10:25:00,82.02,82.08,81.86,81.86,7000.0,76.0741,76.1297,75.9257,75.9257,7000.0
2018-05-11 10:30:00,81.83,81.92,81.81,81.92,11248.0,75.8978,75.9813,75.8793,75.9813,11248.0
2018-05-11 10:35:00,81.9,81.9,81.76,81.76,11740.0,75.9628,75.9628,75.8329,75.8329,11740.0
2018-05-11 10:40:00,81.75,81.91,81.75,81.85,8369.0,75.8236,75.972,75.8236,75.9164,8369.0
2018-05-11 10:45:00,81.85,81.9,81.76,81.84,7231.0,75.9164,75.9628,75.8329,75.9071,7231.0
2018-05-11 10:50:00,81.86,81.87,81.75,81.79,8385.0,75.9257,75.9349,75.8236,75.8607,8385.0
2018-05-11 10:55:00,81.78,82.0,81.78,81.96,5124.0,75.8515,76.0555,75.8515,76.0184,5124.0
2018-05-11 11:00:00,81.97,82.04,81.97,82.01,10000.0,76.0277,76.0926,76.0277,76.0648,10000.0
2018-05-11 11:05:00,82.01,82.03,81.93,81.99,7672.0,76.0648,76.0833,75.9906,76.0462,7672.0
2018-05-11 11:10:00,81.98,82.03,81.97,82.03,7002.0,76.037,76.0833,76.0277,76.0833,7002.0
2018-05-11 11:15:00,82.01,82.06,81.98,82.05,5616.0,76.0648,76.1112,76.037,76.1019,5616.0
2018-05-11 11:20:00,82.06,82.16,82.05,82.13,16221.0,76.1112,76.2039,76.1019,76.1761,16221.0
2018-05-11 11:25:00,82.14,82.22,82.09,82.21,5552.0,76.1854,76.2596,76.139,76.2503,5552.0
2018-05-11 11:30:00,82.2,82.28,82.2,82.23,8100.0,76.241,76.3152,76.241,76.2688,8100.0
2018-05-11 11:35:00,82.24,82.3,82.21,82.26,14865.0,76.2781,76.3338,76.2503,76.2967,14865.0
2018-05-11 11:40:00,82.22,82.36,82.21,82.36,11929.0,76.2596,76.3894,76.2503,76.3894,11929.0
2018-05-11 11:45:00,82.35,82.37,82.31,82.34,6850.0,76.3801,76.3987,76.343,76.3709,6850.0
2018-05-11 11:50:00,82.34,82.41,82.33,82.39,10854.0,76.3709,76.4358,76.3616,76.4172,10854.0
2018-05-11 11:55:00,82.36,82.37,82.3,82.31,9802.0,76.3894,76.3987,76.3338,76.343,9802.0
2018-05-11 12:00:00,82.3,82.44,82.3,82.35,12020.0,76.3338,76.4636,76.3338,76.3801,12020.0
2018-05-11 12:05:00,82.33,82.42,82.29,82.33,6738.0,76.3616,76.4451,76.3245,76.3616,6738.0
2018-05-11 12:10:00,82.33,82.33,82.12,82.12,7225.0,76.3616,76.3616,76.1668,76.1668,7225.0
2018-05-11 12:15:00,82.14,82.14,82.04,82.09,8130.0,76.1854,76.1854,76.0926,76.139,8130.0
2018-05-11 12:20:00,82.11,82.13,82.04,82.04,7711.0,76.1575,76.1761,76.0926,76.0926,7711.0
2018-05-11 12:25:00,82.04,82.06,81.94,81.97,9561.0,76.0926,76.1112,75.9999,76.0277,9561.0
2018-05-11 12:30:00,81.99,82.13,81.99,82.07,5446.0,76.0462,76.1761,76.0462,76.1204,5446.0
2018-05-11 12:35:00,82.09,82.15,82.06,82.15,5103.0,76.139,76.1946,76.1112,76.1946,5103.0
2018-05-11 12:40:00,82.14,82.21,82.13,82.18,4810.0,76.1854,76.2503,76.1761,76.2225,4810.0
2018-05-11 12:45:00,82.2,82.24,82.16,82.19,4600.0,76.241,76.2781,76.2039,76.2317,4600.0
2018-05-11 12:50:00,82.21,82.26,82.19,82.23,7464.0,76.2503,76.2967,76.2317,76.2688,7464.0
2018-05-11 12:55:00,82.23,82.23,82.09,82.09,7500.0,76.2688,76.2688,76.139,76.139,7500.0
2018-05-11 13:00:00,82.09,82.14,82.05,82.14,7308.0,76.139,76.1854,76.1019,76.1854,7308.0
2018-05-11 13:05:00,82.14,82.16,82.1,82.12,9049.0,76.1854,76.2039,76.1483,76.1668,9049.0
2018-05-11 13:10:00,82.13,82.15,82.09,82.09,5412.0,76.1761,76.1946,76.139,76.139,5412.0
2018-05-11 13:15:00,82.11,82.14,82.02,82.04,8710.0,76.1575,76.1854,76.0741,76.0926,8710.0
2018-05-11 13:20:00,82.05,82.07,82.02,82.05,5196.0,76.1019,76.1204,76.0741,76.1019,5196.0
2018-05-11 13:25:00,82.04,82.09,81.96,81.96,6891.0,76.0926,76.139,76.0184,76.0184,6891.0
2018-05-11 13:30:00,81.94,82.01,81.93,82.01,4792.0,75.9999,76.0648,75.9906,76.0648,4792.0
2018-05-11 13:35:00,82.0,82.0,81.92,81.92,4400.0,76.0555,76.0555,75.9813,75.9813,4400.0
2018-05-11 13:40:00,81.93,81.97,81.88,81.95,9146.0,75.9906,76.0277,75.9442,76.0091,9146.0
2018-05-11 13:45:00,81.97,82.04,81.94,82.04,5479.0,76.0277,76.0926,75.9999,76.0926,5479.0
2018-05-11 13:50:00,82.04,82.11,81.99,82.09,6300.0,76.0926,76.1575,76.0462,76.139,6300.0
2018-05-11 13:55:00,82.08,82.12,82.06,82.08,5278.0,76.1297,76.1668,76.1112,76.1297,5278.0
2018-05-11 14:00:00,82.07,82.11,82.03,82.03,10586.0,76.1204,76.1575,76.0833,76.0833,10586.0
2018-05-11 14:05:00,82.01,82.05,81.98,81.98,6238.0,76.0648,76.1019,76.037,76.037,6238.0
2018-05-11 14:10:00,81.98,82.06,81.9,81.94,12443.0,76.037,76.1112,75.9628,75.9999,12443.0
2018-05-11 14:15:00,81.93,81.99,81.89,81.99,12368.0,75.9906,76.0462,75.9535,76.0462,12368.0
2018-05-11 14:20:00,81.99,82.12,81.94,82.11,27002.0,76.0462,76.1668,75.9999,76.1575,27002.0
2018-05-11 14:25:00,82.12,82.17,82.09,82.15,12683.0,76.1668,76.2132,76.139,76.1946,12683.0
2018-05-11 14:30:00,82.16,82.25,82.16,82.23,17700.0,76.2039,76.2874,76.2039,76.2688,17700.0
2018-05-11 14:35:00,82.23,82.24,82.18,82.23,19292.0,76.2688,76.2781,76.2225,76.2688,19292.0
2018-05-11 14:40:00,82.24,82.25,82.16,82.17,15796.0,76.2781,76.2874,76.2039,76.2132,15796.0
2018-05-11 14:45:00,82.16,82.19,82.13,82.16,7850.0,76.2039,76.2317,76.1761,76.2039,7850.0
2018-05-11 14:50:00,82.18,82.18,82.07,82.11,8940.0,76.2225,76.2225,76.1204,76.1575,8940.0
2018-05-11 14:55:00,82.11,82.13,82.06,82.11,74058.0,76.1575,76.1761,76.1112,76.1575,74058.0
2018-05-11 15:00:00,82.13,82.14,82.01,82.01,19003.0,76.1761,76.1854,76.0648,76.0648,19003.0
2018-05-11 15:05:00,82.0,82.04,81.94,82.01,18124.0,76.0555,76.0926,75.9999,76.0648,18124.0
2018-05-11 15:10:00,82.01,82.04,81.98,81.98,12866.0,76.0648,76.0926,76.037,76.037,12866.0
2018-05-11 15:15:00,81.98,81.98,81.9,81.96,16665.0,76.037,76.037,75.9628,76.0184,16665.0
2018-05-11 15:20:00,81.96,81.97,81.87,81.88,19616.0,76.0184,76.0277,75.9349,75.9442,19616.0
2018-05-11 15:25:00,81.88,81.89,81.84,81.87,18811.0,75.9442,75.9535,75.9071,75.9349,18811.0
2018-05-11 15:30:00,81.87,81.93,81.83,81.91,22549.0,75.9349,75.9906,75.8978,75.972,22549.0
2018-05-11 15:35:00,81.92,82.01,81.91,81.92,24780.0,75.9813,76.0648,75.972,75.9813,24780.0
2018-05-11 15:40:00,81.92,81.92,81.89,81.89,22267.0,75.9813,75.9813,75.9535,75.9535,22267.0
2018-05-11 15:45:00,81.89,81.94,81.84,81.93,32694.0,75.9535,75.9999,75.9071,75.9906,32694.0
2018-05-11 15:50:00,81.93,82.02,81.9,81.92,44859.0,75.9906,76.0741,75.9628,75.9813,44859.0
2018-05-11 15:55:00,81.92,81.96,81.89,81.92,127301.0,75.9813,76.0184,75.9535,75.9813,127301.0
2018-05-14 09:30:00,82.17,82.37,81.99,82.31,42629.0,76.2132,76.3987,76.0462,76.343,42629.0
2018-05-14 09:35:00,82.21,82.3,81.9,82.13,18162.0,76.2503,76.3338,75.9628,76.1761,18162.0
2018-05-14 09:40:00,82.17,82.22,82.04,82.22,20177.0,76.2132,76.2596,76.0926,76.2596,20177.0
2018-05-14 09:45:00,82.18,82.49,82.17,82.46,11245.0,76.2225,76.51,76.2132,76.4822,11245.0
2018-05-14 09:50:00,82.49,82.59,82.42,82.51,14829.0,76.51,76.6027,76.4451,76.5285,14829.0
2018-05-14 09:55:00,82.57,82.59,82.47,82.52,20752.0,76.5842,76.6027,76.4914,76.5378,20752.0
2018-05-14 10:00:00,82.51,82.58,82.45,82.58,71963.0,76.5285,76.5935,76.4729,76.5935,71963.0
2018-05-14 10:05:00,82.57,82.69,82.43,82.44,27165.0,76.5842,76.6955,76.4543,76.4636,27165.0
2018-05-14 10:10:00,82.43,82.53,82.3,82.48,18898.0,76.4543,76.5471,76.3338,76.5007,18898.0
2018-05-14 10:15:00,82.47,82.55,82.39,82.52,43281.0,76.4914,76.5656,76.4172,76.5378,43281.0
2018-05-14 10:20:00,82.52,82.64,82.47,82.64,10704.0,76.5378,76.6491,76.4914,76.6491,10704.0
2018-05-14 10:25:00,82.64,82.68,82.55,82.6,10921.0,76.6491,76.6862,76.5656,76.612,10921.0
2018-05-14 10:30:00,82.61,82.69,82.61,82.67,7344.0,76.6213,76.6955,76.6213,76.6769,7344.0
2018-05-14 10:35:00,82.68,82.69,82.6,82.63,13452.0,76.6862,76.6955,76.612,76.6398,13452.0
2018-05-14 10:40:00,82.63,82.63,82.47,82.47,17751.0,76.6398,76.6398,76.4914,76.4914,17751.0
2018-05-14 10:45:00,82.46,82.49,82.43,82.45,5926.0,76.4822,76.51,76.4543,76.4729,5926.0
2018-05-14 10:50:00,82.45,82.57,82.44,82.52,13136.0,76.4729,76.5842,76.4636,76.5378,13136.0
2018-05-14 10:55:00,82.53,82.57,82.47,82.47,8801.0,76.5471,76.5842,76.4914,76.4914,8801.0
2018-05-14 11:00:00,82.47,82.6,82.47,82.53,17307.0,76.4914,76.612,76.4914,76.5471,17307.0
2018-05-14 11:05:00,82.53,82.62,82.53,82.59,6200.0,76.5471,76.6306,76.5471,76.6027,6200.0
2018-05-14 11:10:00,82.6,82.73,82.58,82.63,21832.0,76.612,76.7326,76.5935,76.6398,21832.0
2018-05-14 11:15:00,82.64,82.76,82.64,82.76,8070.0,76.6491,76.7604,76.6491,76.7604,8070.0
2018-05-14 11:20:00,82.77,82.77,82.66,82.7,41813.0,76.7697,76.7697,76.6677,76.7048,41813.0
2018-05-14 11:25:00,82.71,82.73,82.62,82.68,10443.0,76.714,76.7326,76.6306,76.6862,10443.0
2018-05-14 11:30:00,82.69,82.79,82.69,82.77,9510.0,76.6955,76.7882,76.6955,76.7697,9510.0
2018-05-14 11:35:00,82.76,82.79,82.7,82.74,10588.0,76.7604,76.7882,76.7048,76.7419,10588.0
2018-05-14 11:40:00,82.71,82.79,82.65,82.78,15947.0,76.714,76.7882,76.6584,76.779,15947.0
2018-05-14 11:45:00,82.77,82.79,82.7,82.72,19892.0,76.7697,76.7882,76.7048,76.7233,19892.0
2018-05-14 11:50:00,82.73,82.75,82.65,82.74,13513.0,76.7326,76.7511,76.6584,76.7419,13513.0
2018-05-14 11:55:00,82.72,82.74,82.7,82.74,4189.0,76.7233,76.7419,76.7048,76.7419,4189.0
2018-05-14 12:00:00,82.75,82.84,82.72,82.75,19423.0,76.7511,76.8346,76.7233,76.7511,19423.0
2018-05-14 12:05:00,82.73,82.74,82.68,82.69,10609.0,76.7326,76.7419,76.6862,76.6955,10609.0
2018-05-14 12:10:00,82.71,82.74,82.59,82.67,10712.0,76.714,76.7419,76.6027,76.6769,10712.0
2018-05-14 12:15:00,82.68,82.73,82.61,82.63,5806.0,76.6862,76.7326,76.6213,76.6398,5806.0
2018-05-14 12:20:00,82.66,82.67,82.61,82.64,6800.0,76.6677,76.6769,76.6213,76.6491,6800.0
2018-05-14 12:25:00,82.65,82.65,82.53,82.56,5200.0,76.6584,76.6584,76.5471,76.5749,5200.0
2018-05-14 12:30:00,82.57,82.58,82.53,82.54,5300.0,76.5842,76.5935,76.5471,76.5564,5300.0
2018-05-14 12:35:00,82.55,82.59,82.53,82.57,9426.0,76.5656,76.6027,76.5471,76.5842,9426.0
2018-05-14 12:40:00,82.58,82.63,82.48,82.52,6000.0,76.5935,76.6398,76.5007,76.5378,6000.0
2018-05-14 12:45:00,82.51,82.62,82.51,82.61,4789.0,76.5285,76.6306,76.5285,76.6213,4789.0
2018-05-14 12:50:00,82.61,82.68,82.6,82.68,10643.0,76.6213,76.6862,76.612,76.6862,10643.0
2018-05-14 12:55:00,82.66,82.66,82.61,82.63,7005.0,76.6677,76.6677,76.6213,76.6398,7005.0
2018-05-14 13:00:00,82.63,82.71,82.6,82.61,9300.0,76.6398,76.714,76.612,76.6213,9300.0
2018-05-14 13:05:00,82.63,82.67,82.6,82.61,5400.0,76.6398,76.6769,76.612,76.6213,5400.0
2018-05-14 13:10:00,82.6,82.69,82.59,82.61,16580.0,76.612,76.6955,76.6027,76.6213,16580.0
2018-05-14 13:15:00,82.59,82.76,82.59,82.7,29196.0,76.6027,76.7604,76.6027,76.7048,29196.0
2018-05-14 13:20:00,82.68,82.79,82.68,82.79,23378.0,76.6862,76.7882,76.6862,76.7882,23378.0
2018-05-14 13:25:00,82.79,82.82,82.79,82.82,2930.0,76.7882,76.8161,76.7882,76.8161,2930.0
2018-05-14 13:30:00,82.82,82.84,82.74,82.84,6536.0,76.8161,76.8346,76.7419,76.8346,6536.0
2018-05-14 13:35:00,82.83,82.89,82.83,82.89,6591.0,76.8253,76.881,76.8253,76.881,6591.0
2018-05-14 13:40:00,82.87,82.89,82.85,82.88,8706.0,76.8624,76.881,76.8439,76.8717,8706.0
2018-05-14 13:45:00,82.87,82.88,82.75,82.78,7740.0,76.8624,76.8717,76.7511,76.779,7740.0
2018-05-14 13:50:00,82.75,82.81,82.72,82.72,3435.0,76.7511,76.8068,76.7233,76.7233,3435.0
2018-05-14 13:55:00,82.73,82.78,82.71,82.76,6617.0,76.7326,76.779,76.714,76.7604,6617.0
2018-05-14 14:00:00,82.77,82.78,82.7,82.73,5888.0,76.7697,76.779,76.7048,76.7326,5888.0
2018-05-14 14:05:00,82.73,82.76,82.68,82.69,13001.0,76.7326,76.7604,76.6862,76.6955,13001.0
2018-05-14 14:10:00,82.69,82.79,82.69,82.77,86949.0,76.6955,76.7882,76.6955,76.7697,86949.0
2018-05-14 14:15:00,82.79,82.81,82.77,82.81,4926.0,76.7882,76.8068,76.7697,76.8068,4926.0
2018-05-14 14:20:00,82.81,82.87,82.79,82.85,5863.0,76.8068,76.8624,76.7882,76.8439,5863.0
2018-05-14 14:25:00,82.85,82.89,82.84,82.88,4765.0,76.8439,76.881,76.8346,76.8717,4765.0
2018-05-14 14:30:00,82.87,82.89,82.81,82.81,13870.0,76.8624,76.881,76.8068,76.8068,13870.0
2018-05-14 14:35:00,82.82,82.86,82.79,82.81,11529.0,76.8161,76.8532,76.7882,76.8068,11529.0
2018-05-14 14:40:00,82.81,82.81,82.75,82.76,12384.0,76.8068,76.8068,76.7511,76.7604,12384.0
2018-05-14 14:45:00,82.76,82.77,82.72,82.72,10161.0,76.7604,76.7697,76.7233,76.7233,10161.0
2018-05-14 14:50:00,82.71,82.79,82.67,82.78,37401.0,76.714,76.7882,76.6769,76.779,37401.0
2018-05-14 14:55:00,82.78,82.78,82.71,82.72,9910.0,76.779,76.779,76.714,76.7233,9910.0
2018-05-14 15:00:00,82.74,82.79,82.72,82.78,10426.0,76.7419,76.7882,76.7233,76.779,10426.0
2018-05-14 15:05:00,82.79,82.79,82.73,82.77,7774.0,76.7882,76.7882,76.7326,76.7697,7774.0
2018-05-14 15:10:00,82.77,82.82,82.77,82.82,7600.0,76.7697,76.8161,76.7697,76.8161,7600.0
2018-05-14 15:15:00,82.82,82.82,82.71,82.72,8220.0,76.8161,76.8161,76.714,76.7233,8220.0
2018-05-14 15:20:00,82.72,82.84,82.72,82.82,10304.0,76.7233,76.8346,76.7233,76.8161,10304.0
2018-05-14 15:25:00,82.82,82.91,82.81,82.9,32539.0,76.8161,76.8995,76.8068,76.8903,32539.0
2018-05-14 15:30:00,82.9,82.91,82.76,82.78,31492.0,76.8903,76.8995,76.7604,76.779,31492.0
2018-05-14 15:35:00,82.78,82.81,82.74,82.75,12478.0,76.779,76.8068,76.7419,76.7511,12478.0
2018-05-14 15:40:00,82.74,82.74,82.64,82.65,28225.0,76.7419,76.7419,76.6491,76.6584,28225.0
2018-05-14 15:45:00,82.65,82.65,82.55,82.56,30406.0,76.6584,76.6584,76.5656,76.5749,30406.0
2018-05-14 15:50:00,82.55,82.63,82.55,82.56,38330.0,76.5656,76.6398,76.5656,76.5749,38330.0
2018-05-14 15:55:00,82.57,82.67,82.56,82.64,91375.0,76.5842,76.6769,76.5749,76.6491,91375.0
2018-05-15 09:30:00,82.25,82.6,82.11,82.43,42326.0,76.2874,76.612,76.1575,76.4543,42326.0
2018-05-15 09:35:00,82.51,82.53,82.1,82.1,28135.0,76.5285,76.5471,76.1483,76.1483,28135.0
2018-05-15 09:40:00,82.12,82.24,81.91,82.03,34101.0,76.1668,76.2781,75.972,76.0833,34101.0
2018-05-15 09:45:00,82.01,82.17,81.93,82.17,43384.0,76.0648,76.2132,75.9906,76.2132,43384.0
2018-05-15 09:50:00,82.18,82.28,82.13,82.15,25999.0,76.2225,76.3152,76.1761,76.1946,25999.0
2018-05-15 09:55:00,82.15,82.15,81.88,81.95,20103.0,76.1946,76.1946,75.9442,76.0091,20103.0
2018-05-15 10:00:00,81.95,82.26,81.92,82.21,28871.0,76.0091,76.2967,75.9813,76.2503,28871.0
2018-05-15 10:05:00,82.2,82.44,82.2,82.34,89308.0,76.241,76.4636,76.241,76.3709,89308.0
2018-05-15 10:10:00,82.35,82.48,82.32,82.46,12247.0,76.3801,76.5007,76.3523,76.4822,12247.0
2018-05-15 10:15:00,82.44,82.44,82.2,82.32,12997.0,76.4636,76.4636,76.241,76.3523,12997.0
2018-05-15 10:20:00,82.32,82.45,82.3,82.44,14775.0,76.3523,76.4729,76.3338,76.4636,14775.0
2018-05-15 10:25:00,82.43,82.46,82.3,82.38,18760.0,76.4543,76.4822,76.3338,76.408,18760.0
2018-05-15 10:30:00,82.37,82.52,82.36,82.4,12187.0,76.3987,76.5378,76.3894,76.4265,12187.0
2018-05-15 10:35:00,82.45,82.69,82.41,82.64,91193.0,76.4729,76.6955,76.4358,76.6491,91193.0
2018-05-15 10:40:00,82.62,82.71,82.6,82.68,23211.0,76.6306,76.714,76.612,76.6862,23211.0
2018-05-15 10:45:00,82.71,82.72,82.59,82.64,11487.0,76.714,76.7233,76.6027,76.6491,11487.0
2018-05-15 10:50:00,82.65,82.72,82.63,82.65,16904.0,76.6584,76.7233,76.6398,76.6584,16904.0
2018-05-15 10:55:00,82.62,82.7,82.52,82.65,14299.0,76.6306,76.7048,76.5378,76.6584,14299.0
2018-05-15 11:00:00,82.66,82.79,82.63,82.68,20139.0,76.6677,76.7882,76.6398,76.6862,20139.0
2018-05-15 11:05:00,82.72,82.73,82.59,82.63,11594.0,76.7233,76.7326,76.6027,76.6398,11594.0
2018-05-15 11:10:00,82.62,82.62,82.52,82.54,11400.0,76.6306,76.6306,76.5378,76.5564,11400.0
2018-05-15 11:15:00,82.55,82.57,82.44,82.52,23376.0,76.5656,76.5842,76.4636,76.5378,23376.0
2018-05-15 11:20:00,82.53,82.58,82.46,82.47,9510.0,76.5471,76.5935,76.4822,76.4914,9510.0
2018-05-15 11:25:00,82.49,82.51,82.44,82.44,11814.0,76.51,76.5285,76.4636,76.4636,11814.0
2018-05-15 11:30:00,82.46,82.63,82.45,82.58,9601.0,76.4822,76.6398,76.4729,76.5935,9601.0
2018-05-15 11:35:00,82.59,82.63,82.52,82.52,19243.0,76.6027,76.6398,76.5378,76.5378,19243.0
2018-05-15 11:40:00,82.55,82.63,82.53,82.63,10275.0,76.5656,76.6398,76.5471,76.6398,10275.0
2018-05-15 11:45:00,82.63,82.78,82.62,82.77,28501.0,76.6398,76.779,76.6306,76.7697,28501.0
2018-05-15 11:50:00,82.79,82.8,82.65,82.69,11804.0,76.7882,76.7975,76.6584,76.6955,11804.0
2018-05-15 11:55:00,82.69,82.72,82.5,82.52,14949.0,76.6955,76.7233,76.5193,76.5378,14949.0
2018-05-15 12:00:00,82.51,82.55,82.38,82.44,17272.0,76.5285,76.5656,76.408,76.4636,17272.0
2018-05-15 12:05:00,82.43,82.45,82.32,82.35,12270.0,76.4543,76.4729,76.3523,76.3801,12270.0
2018-05-15 12:10:00,82.35,82.43,82.31,82.4,10738.0,76.3801,76.4543,76.343,76.4265,10738.0
2018-05-15 12:15:00,82.4,82.53,82.4,82.45,16681.0,76.4265,76.5471,76.4265,76.4729,16681.0
2018-05-15 12:20:00,82.45,82.49,82.41,82.49,8574.0,76.4729,76.51,76.4358,76.51,8574.0
2018-05-15 12:25:00,82.48,82.5,82.43,82.48,13343.0,76.5007,76.5193,76.4543,76.5007,13343.0
2018-05-15 12:30:00,82.47,82.51,82.44,82.45,10458.0,76.4914,76.5285,76.4636,76.4729,10458.0
2018-05-15 12:35:00,82.46,82.51,82.44,82.51,13280.0,76.4822,76.5285,76.4636,76.5285,13280.0
2018-05-15 12:40:00,82.51,82.62,82.51,82.62,4486.0,76.5285,76.6306,76.5285,76.6306,4486.0
2018-05-15 12:45:00,82.65,82.75,82.63,82.67,14921.0,76.6584,76.7511,76.6398,76.6769,14921.0
2018-05-15 12:50:00,82.7,82.7,82.62,82.62,9406.0,76.7048,76.7048,76.6306,76.6306,9406.0
2018-05-15 12:55:00,82.64,82.67,82.53,82.54,20485.0,76.6491,76.6769,76.5471,76.5564,20485.0
2018-05-15 13:00:00,82.54,82.58,82.45,82.47,19102.0,76.5564,76.5935,76.4729,76.4914,19102.0
2018-05-15 13:05:00,82.46,82.49,82.4,82.4,11210.0,76.4822,76.51,76.4265,76.4265,11210.0
2018-05-15 13:10:00,82.39,82.44,82.34,82.43,12789.0,76.4172,76.4636,76.3709,76.4543,12789.0
2018-05-15 13:15:00,82.43,82.43,82.36,82.4,16263.0,76.4543,76.4543,76.3894,76.4265,16263.0
2018-05-15 13:20:00,82.4,82.44,82.32,82.38,11479.0,76.4265,76.4636,76.3523,76.408,11479.0
2018-05-15 13:25:00,82.39,82.4,82.3,82.3,10067.0,76.4172,76.4265,76.3338,76.3338,10067.0
2018-05-15 13:30:00,82.29,82.33,82.23,82.25,25235.0,76.3245,76.3616,76.2688,76.2874,25235.0
2018-05-15 13:35:00,82.25,82.37,82.22,82.32,46996.0,76.2874,76.3987,76.2596,76.3523,46996.0
2018-05-15 13:40:00,82.31,82.36,82.19,82.27,32723.0,76.343,76.3894,76.2317,76.3059,32723.0
2018-05-15 13:45:00,82.28,82.38,82.23,82.36,51906.0,76.3152,76.408,76.2688,76.3894,51906.0
2018-05-15 13:50:00,82.37,82.38,82.29,82.29,21871.0,76.3987,76.408,76.3245,76.3245,21871.0
2018-05-15 13:55:00,82.32,82.34,82.23,82.25,28586.0,76.3523,76.3709,76.2688,76.2874,28586.0
2018-05-15 14:00:00,82.26,82.3,82.13,82.17,60627.0,76.2967,76.3338,76.1761,76.2132,60627.0
2018-05-15 14:05:00,82.16,82.24,82.15,82.18,32397.0,76.2039,76.2781,76.1946,76.2225,32397.0
2018-05-15 14:10:00,82.18,82.29,82.13,82.27,70316.0,76.2225,76.3245,76.1761,76.3059,70316.0
2018-05-15 14:15:00,82.28,82.33,82.17,82.31,37135.0,76.3152,76.3616,76.2132,76.343,37135.0
2018-05-15 14:20:00,82.32,82.32,82.2,82.2,21368.0,76.3523,76.3523,76.241,76.241,21368.0
2018-05-15 14:25:00,82.21,82.31,82.1,82.29,20204.0,76.2503,76.343,76.1483,76.3245,20204.0
2018-05-15 14:30:00,82.31,82.47,82.29,82.42,16132.0,76.343,76.4914,76.3245,76.4451,16132.0
2018-05-15 14:35:00,82.44,82.53,82.42,82.44,20927.0,76.4636,76.5471,76.4451,76.4636,20927.0
2018-05-15 14:40:00,82.44,82.51,82.42,82.45,9200.0,76.4636,76.5285,76.4451,76.4729,9200.0
2018-05-15 14:45:00,82.45,82.46,82.37,82.38,12778.0,76.4729,76.4822,76.3987,76.408,12778.0
2018-05-15 14:50:00,82.41,82.42,82.37,82.41,15068.0,76.4358,76.4451,76.3987,76.4358,15068.0
2018-05-15 14:55:00,82.41,82.49,82.38,82.49,15743.0,76.4358,76.51,76.408,76.51,15743.0
2018-05-15 15:00:00,82.51,82.54,82.46,82.52,15729.0,76.5285,76.5564,76.4822,76.5378,15729.0
2018-05-15 15:05:00,82.51,82.56,82.49,82.55,14245.0,76.5285,76.5749,76.51,76.5656,14245.0
2018-05-15 15:10:00,82.55,82.59,82.52,82.58,14927.0,76.5656,76.6027,76.5378,76.5935,14927.0
2018-05-15 15:15:00,82.57,82.65,82.56,82.6,14865.0,76.5842,76.6584,76.5749,76.612,14865.0
2018-05-15 15:20:00,82.6,82.62,82.46,82.48,19555.0,76.612,76.6306,76.4822,76.5007,19555.0
2018-05-15 15:25:00,82.48,82.52,82.41,82.47,19984.0,76.5007,76.5378,76.4358,76.4914,19984.0
2018-05-15 15:30:00,82.47,82.57,82.44,82.57,24803.0,76.4914,76.5842,76.4636,76.5842,24803.0
2018-05-15 15:35:00,82.58,82.61,82.52,82.54,21956.0,76.5935,76.6213,76.5378,76.5564,21956.0
2018-05-15 15:40:00,82.54,82.57,82.49,82.56,27269.0,76.5564,76.5842,76.51,76.5749,27269.0
2018-05-15 15:45:00,82.56,82.56,82.46,82.55,37262.0,76.5749,76.5749,76.4822,76.5656,37262.0
2018-05-15 15:50:00,82.56,82.72,82.56,82.7,45923.0,76.5749,76.7233,76.5749,76.7048,45923.0
2018-05-15 15:55:00,82.69,82.85,82.68,82.77,131513.0,76.6955,76.8439,76.6862,76.7697,131513.0
2018-05-16 09:30:00,83.68,84.57,83.18,84.26,98668.0,77.6137,78.4392,77.15,78.1517,98668.0
2018-05-16 09:35:00,84.26,84.48,83.97,84.0,64403.0,78.1517,78.3557,77.8827,77.9105,64403.0
2018-05-16 09:40:00,84.01,84.22,83.83,83.83,65522.0,77.9198,78.1146,77.7528,77.7528,65522.0
2018-05-16 09:45:00,83.87,84.11,83.83,83.83,22077.0,77.7899,78.0125,77.7528,77.7528,22077.0
2018-05-16 09:50:00,83.87,83.87,83.49,83.55,42838.0,77.7899,77.7899,77.4375,77.4931,42838.0
2018-05-16 09:55:00,83.56,83.61,83.18,83.27,38882.0,77.5024,77.5488,77.15,77.2334,38882.0
2018-05-16 10:00:00,83.27,83.29,83.13,83.28,24365.0,77.2334,77.252,77.1036,77.2427,24365.0
2018-05-16 10:05:00,83.31,83.48,83.19,83.29,23062.0,77.2705,77.4282,77.1592,77.252,23062.0
2018-05-16 10:10:00,83.24,83.43,83.24,83.38,14547.0,77.2056,77.3818,77.2056,77.3355,14547.0
2018-05-16 10:15:00,83.41,83.41,83.12,83.27,24068.0,77.3633,77.3633,77.0943,77.2334,24068.0
2018-05-16 10:20:00,83.27,83.28,83.07,83.22,26535.0,77.2334,77.2427,77.0479,77.1871,26535.0
2018-05-16 10:25:00,83.25,83.41,83.22,83.26,16776.0,77.2149,77.3633,77.1871,77.2242,16776.0
2018-05-16 10:30:00,83.24,83.35,83.17,83.17,13254.0,77.2056,77.3076,77.1407,77.1407,13254.0
2018-05-16 10:35:00,83.15,83.34,83.06,83.23,15641.0,77.1221,77.2984,77.0387,77.1963,15641.0
2018-05-16 10:40:00,83.21,83.34,83.21,83.34,16192.0,77.1778,77.2984,77.1778,77.2984,16192.0
2018-05-16 10:45:00,83.37,83.6,83.37,83.56,27050.0,77.3262,77.5395,77.3262,77.5024,27050.0
2018-05-16 10:50:00,83.59,83.78,83.59,83.62,13605.0,77.5302,77.7065,77.5302,77.5581,13605.0
2018-05-16 10:55:00,83.61,83.72,83.52,83.72,16040.0,77.5488,77.6508,77.4653,77.6508,16040.0
2018-05-16 11:00:00,83.69,83.69,83.5,83.53,21587.0,77.623,77.623,77.4468,77.4746,21587.0
2018-05-16 11:05:00,83.51,83.61,83.49,83.49,22789.0,77.456,77.5488,77.4375,77.4375,22789.0
2018-05-16 11:10:00,83.5,83.63,83.46,83.63,24822.0,77.4468,77.5673,77.4097,77.5673,24822.0
2018-05-16 11:15:00,83.58,83.68,83.48,83.67,24877.0,77.521,77.6137,77.4282,77.6044,24877.0
2018-05-16 11:20:00,83.65,83.71,83.54,83.66,43889.0,77.5859,77.6415,77.4839,77.5952,43889.0
2018-05-16 11:25:00,83.69,83.7,83.54,83.61,22184.0,77.623,77.6323,77.4839,77.5488,22184.0
2018-05-16 11:30:00,83.62,83.66,83.54,83.63,14863.0,77.5581,77.5952,77.4839,77.5673,14863.0
2018-05-16 11:35:00,83.62,83.73,83.61,83.67,13228.0,77.5581,77.6601,77.5488,77.6044,13228.0
2018-05-16 11:40:00,83.67,83.72,83.61,83.67,8464.0,77.6044,77.6508,77.5488,77.6044,8464.0
2018-05-16 11:45:00,83.67,83.82,83.67,83.82,10290.0,77.6044,77.7436,77.6044,77.7436,10290.0
2018-05-16 11:50:00,83.84,83.89,83.75,83.78,6022.0,77.7621,77.8085,77.6786,77.7065,6022.0
2018-05-16 11:55:00,83.77,83.88,83.77,83.86,14233.0,77.6972,77.7992,77.6972,77.7807,14233.0
2018-05-16 12:00:00,83.87,83.94,83.85,83.88,8166.0,77.7899,77.8549,77.7714,77.7992,8166.0
2018-05-16 12:05:00,83.94,84.05,83.87,83.9,10738.0,77.8549,77.9569,77.7899,77.8178,10738.0
2018-05-16 12:10:00,83.88,83.92,83.83,83.92,9940.0,77.7992,77.8363,77.7528,77.8363,9940.0
2018-05-16 12:15:00,83.91,83.93,83.79,83.86,17383.0,77.827,77.8456,77.7157,77.7807,17383.0
2018-05-16 12:20:00,83.86,83.98,83.85,83.98,7460.0,77.7807,77.892,77.7714,77.892,7460.0
2018-05-16 12:25:00,83.98,84.01,83.92,83.92,6956.0,77.892,77.9198,77.8363,77.8363,6956.0
2018-05-16 12:30:00,83.93,84.01,83.92,83.98,81836.0,77.8456,77.9198,77.8363,77.892,81836.0
2018-05-16 12:35:00,83.98,84.0,83.96,84.0,10805.0,77.892,77.9105,77.8734,77.9105,10805.0
2018-05-16 12:40:00,84.0,84.01,83.87,83.87,6911.0,77.9105,77.9198,77.7899,77.7899,6911.0
2018-05-16 12:45:00,83.87,83.87,83.76,83.78,10057.0,77.7899,77.7899,77.6879,77.7065,10057.0
2018-05-16 12:50:00,83.82,83.89,83.82,83.86,7297.0,77.7436,77.8085,77.7436,77.7807,7297.0
2018-05-16 12:55:00,83.87,83.92,83.83,83.86,3655.0,77.7899,77.8363,77.7528,77.7807,3655.0
2018-05-16 13:00:00,83.86,84.02,83.83,83.97,74673.0,77.7807,77.9291,77.7528,77.8827,74673.0
2018-05-16 13:05:00,83.95,84.0,83.9,83.93,47974.0,77.8641,77.9105,77.8178,77.8456,47974.0
2018-05-16 13:10:00,83.92,83.94,83.85,83.92,13957.0,77.8363,77.8549,77.7714,77.8363,13957.0
2018-05-16 13:15:00,83.95,83.95,83.87,83.9,16324.0,77.8641,77.8641,77.7899,77.8178,16324.0
2018-05-16 13:20:00,83.9,83.93,83.87,83.89,4900.0,77.8178,77.8456,77.7899,77.8085,4900.0
2018-05-16 13:25:00,83.89,83.89,83.85,83.87,5009.0,77.8085,77.8085,77.7714,77.7899,5009.0
2018-05-16 13:30:00,83.87,83.92,83.85,83.89,5598.0,77.7899,77.8363,77.7714,77.8085,5598.0
2018-05-16 13:35:00,83.89,83.91,83.8,83.81,8040.0,77.8085,77.827,77.725,77.7343,8040.0
2018-05-16 13:40:00,83.8,83.82,83.76,83.76,7354.0,77.725,77.7436,77.6879,77.6879,7354.0
2018-05-16 13:45:00,83.76,83.78,83.68,83.68,10147.0,77.6879,77.7065,77.6137,77.6137,10147.0
2018-05-16 13:50:00,83.69,83.76,83.67,83.74,38291.0,77.623,77.6879,77.6044,77.6694,38291.0
2018-05-16 13:55:00,83.74,83.9,83.73,83.9,34108.0,77.6694,77.8178,77.6601,77.8178,34108.0
2018-05-16 14:00:00,83.92,83.92,83.79,83.79,22037.0,77.8363,77.8363,77.7157,77.7157,22037.0
2018-05-16 14:05:00,83.81,83.84,83.79,83.8,7100.0,77.7343,77.7621,77.7157,77.725,7100.0
2018-05-16 14:10:00,83.81,83.89,83.8,83.89,7304.0,77.7343,77.8085,77.725,77.8085,7304.0
2018-05-16 14:15:00,83.86,83.9,83.76,83.79,19040.0,77.7807,77.8178,77.6879,77.7157,19040.0
2018-05-16 14:20:00,83.82,83.84,83.79,83.83,10851.0,77.7436,77.7621,77.7157,77.7528,10851.0
2018-05-16 14:25:00,83.82,83.85,83.76,83.83,13522.0,77.7436,77.7714,77.6879,77.7528,13522.0
2018-05-16 14:30:00,83.82,83.84,83.77,83.81,6825.0,77.7436,77.7621,77.6972,77.7343,6825.0
2018-05-16 14:35:00,83.83,83.93,83.82,83.9,7270.0,77.7528,77.8456,77.7436,77.8178,7270.0
2018-05-16 14:40:00,83.92,83.92,83.85,83.85,14389.0,77.8363,77.8363,77.7714,77.7714,14389.0
2018-05-16 14:45:00,83.86,83.89,83.8,83.81,11899.0,77.7807,77.8085,77.725,77.7343,11899.0
2018-05-16 14:50:00,83.8,83.8,83.75,83.75,10382.0,77.725,77.725,77.6786,77.6786,10382.0
2018-05-16 14:55:00,83.76,83.79,83.7,83.7,6800.0,77.6879,77.7157,77.6323,77.6323,6800.0
2018-05-16 15:00:00,83.69,83.69,83.51,83.58,7681.0,77.623,77.623,77.456,77.521,7681.0
2018-05-16 15:05:00,83.56,83.59,83.48,83.48,14159.0,77.5024,77.5302,77.4282,77.4282,14159.0
2018-05-16 15:10:00,83.48,83.52,83.46,83.49,6000.0,77.4282,77.4653,77.4097,77.4375,6000.0
2018-05-16 15:15:00,83.49,83.53,83.47,83.51,9328.0,77.4375,77.4746,77.4189,77.456,9328.0
2018-05-16 15:20:00,83.51,83.56,83.5,83.54,8353.0,77.456,77.5024,77.4468,77.4839,8353.0
2018-05-16 15:25:00,83.54,83.54,83.47,83.48,12131.0,77.4839,77.4839,77.4189,77.4282,12131.0
2018-05-16 15:30:00,83.48,83.49,83.24,83.26,60969.0,77.4282,77.4375,77.2056,77.2242,60969.0
2018-05-16 15:35:00,83.26,83.36,83.26,83.35,16707.0,77.2242,77.3169,77.2242,77.3076,16707.0
2018-05-16 15:40:00,83.35,83.39,83.34,83.34,21031.0,77.3076,77.3447,77.2984,77.2984,21031.0
2018-05-16 15:45:00,83.34,83.34,83.25,83.26,28743.0,77.2984,77.2984,77.2149,77.2242,28743.0
2018-05-16 15:50:00,83.26,83.31,83.17,83.17,52995.0,77.2242,77.2705,77.1407,77.1407,52995.0
2018-05-16 15:55:00,83.17,83.38,83.17,83.36,82724.0,77.1407,77.3355,77.1407,77.3169,82724.0
2018-05-17 09:30:00,83.05,83.79,83.04,83.67,36373.0,77.0294,77.7157,77.0201,77.6044,36373.0
2018-05-17 09:35:00,83.71,83.71,83.11,83.11,7300.0,77.6415,77.6415,77.085,77.085,7300.0
2018-05-17 09:40:00,83.14,83.18,82.85,83.09,12351.0,77.1129,77.15,76.8439,77.0665,12351.0
2018-05-17 09:45:00,83.11,83.46,83.11,83.38,8970.0,77.085,77.4097,77.085,77.3355,8970.0
2018-05-17 09:50:00,83.39,83.6,83.38,83.39,21313.0,77.3447,77.5395,77.3355,77.3447,21313.0
2018-05-17 09:55:00,83.35,83.7,83.35,83.63,17972.0,77.3076,77.6323,77.3076,77.5673,17972.0
2018-05-17 10:00:00,83.66,83.86,83.64,83.73,20597.0,77.5952,77.7807,77.5766,77.6601,20597.0
2018-05-17 10:05:00,83.73,83.93,83.71,83.87,12473.0,77.6601,77.8456,77.6415,77.7899,12473.0
2018-05-17 10:10:00,83.87,83.91,83.79,83.81,30122.0,77.7899,77.827,77.7157,77.7343,30122.0
2018-05-17 10:15:00,83.79,83.81,83.71,83.79,33242.0,77.7157,77.7343,77.6415,77.7157,33242.0
2018-05-17 10:20:00,83.78,83.81,83.72,83.76,26041.0,77.7065,77.7343,77.6508,77.6879,26041.0
2018-05-17 10:25:00,83.77,83.78,83.49,83.49,12058.0,77.6972,77.7065,77.4375,77.4375,12058.0
2018-05-17 10:30:00,83.44,83.62,83.37,83.62,22605.0,77.3911,77.5581,77.3262,77.5581,22605.0
2018-05-17 10:35:00,83.62,83.7,83.58,83.62,55548.0,77.5581,77.6323,77.521,77.5581,55548.0
2018-05-17 10:40:00,83.62,83.73,83.6,83.69,19752.0,77.5581,77.6601,77.5395,77.623,19752.0
2018-05-17 10:45:00,83.7,83.76,83.61,83.61,36270.0,77.6323,77.6879,77.5488,77.5488,36270.0
2018-05-17 10:50:00,83.64,83.72,83.61,83.68,15248.0,77.5766,77.6508,77.5488,77.6137,15248.0
2018-05-17 10:55:00,83.68,83.85,83.67,83.78,24468.0,77.6137,77.7714,77.6044,77.7065,24468.0
2018-05-17 11:00:00,83.79,83.82,83.65,83.65,25792.0,77.7157,77.7436,77.5859,77.5859,25792.0
2018-05-17 11:05:00,83.64,83.71,83.57,83.69,18225.0,77.5766,77.6415,77.5117,77.623,18225.0
2018-05-17 11:10:00,83.67,83.79,83.67,83.74,20520.0,77.6044,77.7157,77.6044,77.6694,20520.0
2018-05-17 11:15:00,83.72,83.73,83.58,83.66,15616.0,77.6508,77.6601,77.521,77.5952,15616.0
2018-05-17 11:20:00,83.67,83.73,83.63,83.68,10081.0,77.6044,77.6601,77.5673,77.6137,10081.0
2018-05-17 11:25:00,83.69,83.75,83.67,83.67,11478.0,77.623,77.6786,77.6044,77.6044,11478.0
2018-05-17 11:30:00,83.68,83.7,83.5,83.55,16450.0,77.6137,77.6323,77.4468,77.4931,16450.0
2018-05-17 11:35:00,83.56,83.74,83.54,83.73,23116.0,77.5024,77.6694,77.4839,77.6601,23116.0
2018-05-17 11:40:00,83.73,83.85,83.73,83.77,26583.0,77.6601,77.7714,77.6601,77.6972,26583.0
2018-05-17 11:45:00,83.77,83.85,83.7,83.75,13162.0,77.6972,77.7714,77.6323,77.6786,13162.0
2018-05-17 11:50:00,83.76,83.82,83.75,83.81,13849.0,77.6879,77.7436,77.6786,77.7343,13849.0
2018-05-17 11:55:00,83.8,83.86,83.76,83.8,16960.0,77.725,77.7807,77.6879,77.725,16960.0
2018-05-17 12:00:00,83.82,83.86,83.71,83.77,17945.0,77.7436,77.7807,77.6415,77.6972,17945.0
2018-05-17 12:05:00,83.79,83.83,83.74,83.81,10085.0,77.7157,77.7528,77.6694,77.7343,10085.0
2018-05-17 12:10:00,83.82,83.87,83.81,83.86,15844.0,77.7436,77.7899,77.7343,77.7807,15844.0
2018-05-17 12:15:00,83.87,83.87,83.77,83.85,11350.0,77.7899,77.7899,77.6972,77.7714,11350.0
2018-05-17 12:20:00,83.85,83.89,83.83,83.86,8784.0,77.7714,77.8085,77.7528,77.7807,8784.0
2018-05-17 12:25:00,83.86,83.88,83.82,83.86,11156.0,77.7807,77.7992,77.7436,77.7807,11156.0
2018-05-17 12:30:00,83.85,83.88,83.82,83.84,12802.0,77.7714,77.7992,77.7436,77.7621,12802.0
2018-05-17 12:35:00,83.82,83.91,83.81,83.91,12268.0,77.7436,77.827,77.7343,77.827,12268.0
2018-05-17 12:40:00,83.89,83.91,83.75,83.8,16756.0,77.8085,77.827,77.6786,77.725,16756.0
2018-05-17 12:45:00,83.81,83.81,83.75,83.79,12235.0,77.7343,77.7343,77.6786,77.7157,12235.0
2018-05-17 12:50:00,83.78,83.79,83.71,83.75,8277.0,77.7065,77.7157,77.6415,77.6786,8277.0
2018-05-17 12:55:00,83.74,83.8,83.67,83.79,8690.0,77.6694,77.725,77.6044,77.7157,8690.0
2018-05-17 13:00:00,83.78,83.8,83.71,83.77,8126.0,77.7065,77.725,77.6415,77.6972,8126.0
2018-05-17 13:05:00,83.76,83.79,83.73,83.77,6710.0,77.6879,77.7157,77.6601,77.6972,6710.0
2018-05-17 13:10:00,83.77,83.79,83.7,83.77,11195.0,77.6972,77.7157,77.6323,77.6972,11195.0
2018-05-17 13:15:00,83.78,83.78,83.7,83.7,11312.0,77.7065,77.7065,77.6323,77.6323,11312.0
2018-05-17 13:20:00,83.7,83.79,83.69,83.78,10299.0,77.6323,77.7157,77.623,77.7065,10299.0
2018-05-17 13:25:00,83.77,83.86,83.74,83.86,17852.0,77.6972,77.7807,77.6694,77.7807,17852.0
2018-05-17 13:30:00,83.86,83.92,83.85,83.89,12277.0,77.7807,77.8363,77.7714,77.8085,12277.0
2018-05-17 13:35:00,83.88,83.96,83.88,83.95,6910.0,77.7992,77.8734,77.7992,77.8641,6910.0
2018-05-17 13:40:00,83.96,83.98,83.86,83.88,11114.0,77.8734,77.892,77.7807,77.7992,11114.0
2018-05-17 13:45:00,83.89,83.9,83.85,83.88,11656.0,77.8085,77.8178,77.7714,77.7992,11656.0
2018-05-17 13:50:00,83.88,83.97,83.87,83.87,17471.0,77.7992,77.8827,77.7899,77.7899,17471.0
2018-05-17 13:55:00,83.85,83.86,83.67,83.71,8766.0,77.7714,77.7807,77.6044,77.6415,8766.0
2018-05-17 14:00:00,83.7,83.73,83.59,83.65,18142.0,77.6323,77.6601,77.5302,77.5859,18142.0
2018-05-17 14:05:00,83.62,83.64,83.54,83.56,19292.0,77.5581,77.5766,77.4839,77.5024,19292.0
2018-05-17 14:10:00,83.55,83.6,83.53,83.54,19889.0,77.4931,77.5395,77.4746,77.4839,19889.0
2018-05-17 14:15:00,83.54,83.64,83.53,83.64,15842.0,77.4839,77.5766,77.4746,77.5766,15842.0
2018-05-17 14:20:00,83.67,83.72,83.59,83.65,10263.0,77.6044,77.6508,77.5302,77.5859,10263.0
2018-05-17 14:25:00,83.65,83.72,83.63,83.69,10155.0,77.5859,77.6508,77.5673,77.623,10155.0
2018-05-17 14:30:00,83.67,83.8,83.67,83.78,9543.0,77.6044,77.725,77.6044,77.7065,9543.0
2018-05-17 14:35:00,83.77,83.81,83.73,83.81,40486.0,77.6972,77.7343,77.6601,77.7343,40486.0
2018-05-17 14:40:00,83.8,83.83,83.74,83.79,11509.0,77.725,77.7528,77.6694,77.7157,11509.0
2018-05-17 14:45:00,83.77,83.8,83.74,83.79,7183.0,77.6972,77.725,77.6694,77.7157,7183.0
2018-05-17 14:50:00,83.8,83.8,83.72,83.75,10680.0,77.725,77.725,77.6508,77.6786,10680.0
2018-05-17 14:55:00,83.75,83.85,83.75,83.81,9237.0,77.6786,77.7714,77.6786,77.7343,9237.0
2018-05-17 15:00:00,83.82,83.84,83.78,83.79,9122.0,77.7436,77.7621,77.7065,77.7157,9122.0
2018-05-17 15:05:00,83.79,83.8,83.78,83.78,8000.0,77.7157,77.725,77.7065,77.7065,8000.0
2018-05-17 15:10:00,83.79,83.79,83.69,83.69,12695.0,77.7157,77.7157,77.623,77.623,12695.0
2018-05-17 15:15:00,83.68,83.68,83.52,83.52,15444.0,77.6137,77.6137,77.4653,77.4653,15444.0
2018-05-17 15:20:00,83.52,83.55,83.46,83.46,81624.0,77.4653,77.4931,77.4097,77.4097,81624.0
2018-05-17 15:25:00,83.45,83.48,83.36,83.36,19163.0,77.4004,77.4282,77.3169,77.3169,19163.0
2018-05-17 15:30:00,83.36,83.39,83.34,83.39,32509.0,77.3169,77.3447,77.2984,77.3447,32509.0
2018-05-17 15:35:00,83.38,83.4,83.36,83.39,26611.0,77.3355,77.354,77.3169,77.3447,26611.0
2018-05-17 15:40:00,83.4,83.42,83.33,83.39,42663.0,77.354,77.3726,77.2891,77.3447,42663.0
2018-05-17 15:45:00,83.38,83.42,83.34,83.42,38150.0,77.3355,77.3726,77.2984,77.3726,38150.0
2018-05-17 15:50:00,83.42,83.42,83.3,83.38,55019.0,77.3726,77.3726,77.2613,77.3355,55019.0
2018-05-17 15:55:00,83.38,83.44,83.37,83.43,100060.0,77.3355,77.3911,77.3262,77.3818,100060.0
2018-05-18 09:30:00,82.71,83.06,82.5,82.93,177424.0,76.714,77.0387,76.5193,76.9181,177424.0
2018-05-18 09:35:00,82.94,83.1,82.67,82.69,20059.0,76.9274,77.0758,76.6769,76.6955,20059.0
2018-05-18 09:40:00,82.74,82.8,82.5,82.55,22847.0,76.7419,76.7975,76.5193,76.5656,22847.0
2018-05-18 09:45:00,82.54,82.67,82.37,82.59,25816.0,76.5564,76.6769,76.3987,76.6027,25816.0
2018-05-18 09:50:00,82.59,82.59,82.45,82.5,18493.0,76.6027,76.6027,76.4729,76.5193,18493.0
2018-05-18 09:55:00,82.51,82.55,82.3,82.51,17212.0,76.5285,76.5656,76.3338,76.5285,17212.0
2018-05-18 10:00:00,82.49,82.56,82.4,82.4,21595.0,76.51,76.5749,76.4265,76.4265,21595.0
2018-05-18 10:05:00,82.42,82.5,82.4,82.45,23466.0,76.4451,76.5193,76.4265,76.4729,23466.0
2018-05-18 10:10:00,82.45,82.47,82.38,82.4,22425.0,76.4729,76.4914,76.408,76.4265,22425.0
2018-05-18 10:15:00,82.41,82.41,82.32,82.33,19795.0,76.4358,76.4358,76.3523,76.3616,19795.0
2018-05-18 10:20:00,82.36,82.55,82.36,82.44,31558.0,76.3894,76.5656,76.3894,76.4636,31558.0
2018-05-18 10:25:00,82.44,82.51,82.37,82.4,23451.0,76.4636,76.5285,76.3987,76.4265,23451.0
2018-05-18 10:30:00,82.41,82.45,82.24,82.27,26150.0,76.4358,76.4729,76.2781,76.3059,26150.0
2018-05-18 10:35:00,82.3,82.45,82.23,82.24,64171.0,76.3338,76.4729,76.2688,76.2781,64171.0
2018-05-18 10:40:00,82.25,82.38,82.16,82.37,23679.0,76.2874,76.408,76.2039,76.3987,23679.0
2018-05-18 10:45:00,82.35,82.49,82.35,82.49,30316.0,76.3801,76.51,76.3801,76.51,30316.0
2018-05-18 10:50:00,82.49,82.57,82.45,82.54,40543.0,76.51,76.5842,76.4729,76.5564,40543.0
2018-05-18 10:55:00,82.54,82.62,82.48,82.52,36827.0,76.5564,76.6306,76.5007,76.5378,36827.0
2018-05-18 11:00:00,82.53,82.57,82.46,82.53,24634.0,76.5471,76.5842,76.4822,76.5471,24634.0
2018-05-18 11:05:00,82.53,82.55,82.48,82.51,20426.0,76.5471,76.5656,76.5007,76.5285,20426.0
2018-05-18 11:10:00,82.52,82.58,82.49,82.5,21214.0,76.5378,76.5935,76.51,76.5193,21214.0
2018-05-18 11:15:00,82.49,82.56,82.47,82.54,26769.0,76.51,76.5749,76.4914,76.5564,26769.0
2018-05-18 11:20:00,82.54,82.56,82.41,82.47,47572.0,76.5564,76.5749,76.4358,76.4914,47572.0
2018-05-18 11:25:00,82.46,82.48,82.36,82.38,15215.0,76.4822,76.5007,76.3894,76.408,15215.0
2018-05-18 11:30:00,82.4,82.49,82.4,82.47,25630.0,76.4265,76.51,76.4265,76.4914,25630.0
2018-05-18 11:35:00,82.48,82.52,82.45,82.47,28446.0,76.5007,76.5378,76.4729,76.4914,28446.0
2018-05-18 11:40:00,82.48,82.49,82.43,82.48,35676.0,76.5007,76.51,76.4543,76.5007,35676.0
2018-05-18 11:45:00,82.48,82.53,82.47,82.5,18718.0,76.5007,76.5471,76.4914,76.5193,18718.0
2018-05-18 11:50:00,82.49,82.51,82.46,82.5,15274.0,76.51,76.5285,76.4822,76.5193,15274.0
2018-05-18 11:55:00,82.51,82.51,82.45,82.45,23578.0,76.5285,76.5285,76.4729,76.4729,23578.0
2018-05-18 12:00:00,82.46,82.46,82.42,82.44,26075.0,76.4822,76.4822,76.4451,76.4636,26075.0
2018-05-18 12:05:00,82.42,82.46,82.41,82.45,16797.0,76.4451,76.4822,76.4358,76.4729,16797.0
2018-05-18 12:10:00,82.45,82.47,82.44,82.46,15140.0,76.4729,76.4914,76.4636,76.4822,15140.0
2018-05-18 12:15:00,82.45,82.49,82.43,82.49,6857.0,76.4729,76.51,76.4543,76.51,6857.0
2018-05-18 12:20:00,82.48,82.48,82.43,82.44,11277.0,76.5007,76.5007,76.4543,76.4636,11277.0
2018-05-18 12:25:00,82.44,82.48,82.41,82.42,20231.0,76.4636,76.5007,76.4358,76.4451,20231.0
2018-05-18 12:30:00,82.41,82.45,82.37,82.4,11168.0,76.4358,76.4729,76.3987,76.4265,11168.0
2018-05-18 12:35:00,82.4,82.51,82.36,82.5,34969.0,76.4265,76.5285,76.3894,76.5193,34969.0
2018-05-18 12:40:00,82.51,82.6,82.5,82.58,15553.0,76.5285,76.612,76.5193,76.5935,15553.0
2018-05-18 12:45:00,82.57,82.59,82.53,82.53,12386.0,76.5842,76.6027,76.5471,76.5471,12386.0
2018-05-18 12:50:00,82.53,82.55,82.5,82.51,17967.0,76.5471,76.5656,76.5193,76.5285,17967.0
2018-05-18 12:55:00,82.51,82.53,82.47,82.5,14844.0,76.5285,76.5471,76.4914,76.5193,14844.0
2018-05-18 13:00:00,82.51,82.57,82.45,82.52,15896.0,76.5285,76.5842,76.4729,76.5378,15896.0
2018-05-18 13:05:00,82.54,82.56,82.49,82.49,15129.0,76.5564,76.5749,76.51,76.51,15129.0
2018-05-18 13:10:00,82.51,82.51,82.47,82.5,12694.0,76.5285,76.5285,76.4914,76.5193,12694.0
2018-05-18 13:15:00,82.51,82.55,82.48,82.49,22117.0,76.5285,76.5656,76.5007,76.51,22117.0
2018-05-18 13:20:00,82.49,82.53,82.48,82.5,14839.0,76.51,76.5471,76.5007,76.5193,14839.0
2018-05-18 13:25:00,82.49,82.51,82.47,82.5,8700.0,76.51,76.5285,76.4914,76.5193,8700.0
2018-05-18 13:30:00,82.51,82.51,82.4,82.4,20332.0,76.5285,76.5285,76.4265,76.4265,20332.0
2018-05-18 13:35:00,82.4,82.43,82.39,82.41,11817.0,76.4265,76.4543,76.4172,76.4358,11817.0
2018-05-18 13:40:00,82.41,82.5,82.4,82.45,13521.0,76.4358,76.5193,76.4265,76.4729,13521.0
2018-05-18 13:45:00,82.46,82.49,82.44,82.45,9981.0,76.4822,76.51,76.4636,76.4729,9981.0
2018-05-18 13:50:00,82.45,82.45,82.4,82.42,16089.0,76.4729,76.4729,76.4265,76.4451,16089.0
2018-05-18 13:55:00,82.43,82.53,82.43,82.52,14640.0,76.4543,76.5471,76.4543,76.5378,14640.0
2018-05-18 14:00:00,82.5,82.54,82.48,82.49,15708.0,76.5193,76.5564,76.5007,76.51,15708.0
2018-05-18 14:05:00,82.49,82.52,82.46,82.5,21749.0,76.51,76.5378,76.4822,76.5193,21749.0
2018-05-18 14:10:00,82.5,82.53,82.46,82.46,51546.0,76.5193,76.5471,76.4822,76.4822,51546.0
2018-05-18 14:15:00,82.46,82.51,82.46,82.5,13971.0,76.4822,76.5285,76.4822,76.5193,13971.0
2018-05-18 14:20:00,82.49,82.51,82.47,82.48,16734.0,76.51,76.5285,76.4914,76.5007,16734.0
2018-05-18 14:25:00,82.48,82.5,82.47,82.49,14726.0,76.5007,76.5193,76.4914,76.51,14726.0
2018-05-18 14:30:00,82.5,82.5,82.48,82.49,16619.0,76.5193,76.5193,76.5007,76.51,16619.0
2018-05-18 14:35:00,82.49,82.52,82.48,82.48,23470.0,76.51,76.5378,76.5007,76.5007,23470.0
2018-05-18 14:40:00,82.48,82.52,82.47,82.52,34229.0,76.5007,76.5378,76.4914,76.5378,34229.0
2018-05-18 14:45:00,82.52,82.52,82.45,82.46,17807.0,76.5378,76.5378,76.4729,76.4822,17807.0
2018-05-18 14:50:00,82.46,82.5,82.45,82.49,13260.0,76.4822,76.5193,76.4729,76.51,13260.0
2018-05-18 14:55:00,82.48,82.53,82.47,82.52,35571.0,76.5007,76.5471,76.4914,76.5378,35571.0
2018-05-18 15:00:00,82.53,82.53,82.47,82.48,30140.0,76.5471,76.5471,76.4914,76.5007,30140.0
2018-05-18 15:05:00,82.48,82.49,82.44,82.47,18359.0,76.5007,76.51,76.4636,76.4914,18359.0
2018-05-18 15:10:00,82.48,82.49,82.45,82.45,18316.0,76.5007,76.51,76.4729,76.4729,18316.0
2018-05-18 15:15:00,82.45,82.47,82.44,82.44,19808.0,76.4729,76.4914,76.4636,76.4636,19808.0
2018-05-18 15:20:00,82.45,82.48,82.44,82.47,20443.0,76.4729,76.5007,76.4636,76.4914,20443.0
2018-05-18 15:25:00,82.46,82.49,82.42,82.42,52827.0,76.4822,76.51,76.4451,76.4451,52827.0
2018-05-18 15:30:00,82.43,82.43,82.34,82.38,65774.0,76.4543,76.4543,76.3709,76.408,65774.0
2018-05-18 15:35:00,82.37,82.45,82.37,82.43,41415.0,76.3987,76.4729,76.3987,76.4543,41415.0
2018-05-18 15:40:00,82.43,82.44,82.4,82.41,72655.0,76.4543,76.4636,76.4265,76.4358,72655.0
2018-05-18 15:45:00,82.41,82.48,82.39,82.46,122717.0,76.4358,76.5007,76.4172,76.4822,122717.0
2018-05-18 15:50:00,82.46,82.55,82.4,82.41,229481.0,76.4822,76.5656,76.4265,76.4358,229481.0
2018-05-18 15:55:00,82.41,82.48,82.4,82.47,385676.0,76.4358,76.5007,76.4265,76.4914,385676.0
2018-05-21 09:30:00,83.06,83.1,82.52,82.56,68629.0,77.0387,77.0758,76.5378,76.5749,68629.0
2018-05-21 09:35:00,82.61,82.69,82.46,82.55,51579.0,76.6213,76.6955,76.4822,76.5656,51579.0
2018-05-21 09:40:00,82.56,82.66,82.34,82.65,78255.0,76.5749,76.6677,76.3709,76.6584,78255.0
2018-05-21 09:45:00,82.6,83.06,82.6,82.86,40513.0,76.612,77.0387,76.612,76.8532,40513.0
2018-05-21 09:50:00,82.85,82.89,82.38,82.4,34676.0,76.8439,76.881,76.408,76.4265,34676.0
2018-05-21 09:55:00,82.38,82.44,82.06,82.18,64160.0,76.408,76.4636,76.1112,76.2225,64160.0
2018-05-21 10:00:00,82.17,82.25,82.11,82.2,30710.0,76.2132,76.2874,76.1575,76.241,30710.0
2018-05-21 10:05:00,82.21,82.29,82.06,82.09,56636.0,76.2503,76.3245,76.1112,76.139,56636.0
2018-05-21 10:10:00,82.15,82.26,82.08,82.15,39985.0,76.1946,76.2967,76.1297,76.1946,39985.0
2018-05-21 10:15:00,82.14,82.33,82.12,82.29,66746.0,76.1854,76.3616,76.1668,76.3245,66746.0
2018-05-21 10:20:00,82.29,82.44,82.27,82.31,76420.0,76.3245,76.4636,76.3059,76.343,76420.0
2018-05-21 10:25:00,82.35,82.47,82.29,82.31,34998.0,76.3801,76.4914,76.3245,76.343,34998.0
2018-05-21 10:30:00,82.31,82.5,82.31,82.48,32086.0,76.343,76.5193,76.343,76.5007,32086.0
2018-05-21 10:35:00,82.49,82.66,82.49,82.55,25152.0,76.51,76.6677,76.51,76.5656,25152.0
2018-05-21 10:40:00,82.56,82.64,82.55,82.61,30747.0,76.5749,76.6491,76.5656,76.6213,30747.0
2018-05-21 10:45:00,82.62,82.66,82.51,82.52,18481.0,76.6306,76.6677,76.5285,76.5378,18481.0
2018-05-21 10:50:00,82.5,82.5,82.37,82.37,22100.0,76.5193,76.5193,76.3987,76.3987,22100.0
2018-05-21 10:55:00,82.36,82.38,82.3,82.38,10095.0,76.3894,76.408,76.3338,76.408,10095.0
2018-05-21 11:00:00,82.38,82.42,82.28,82.28,24151.0,76.408,76.4451,76.3152,76.3152,24151.0
2018-05-21 11:05:00,82.29,82.3,82.04,82.11,24967.0,76.3245,76.3338,76.0926,76.1575,24967.0
2018-05-21 11:10:00,82.12,82.14,81.98,82.03,27896.0,76.1668,76.1854,76.037,76.0833,27896.0
2018-05-21 11:15:00,82.06,82.3,81.99,82.3,13467.0,76.1112,76.3338,76.0462,76.3338,13467.0
2018-05-21 11:20:00,82.28,82.31,82.18,82.23,17191.0,76.3152,76.343,76.2225,76.2688,17191.0
2018-05-21 11:25:00,82.2,82.23,82.02,82.06,15215.0,76.241,76.2688,76.0741,76.1112,15215.0
2018-05-21 11:30:00,82.06,82.06,81.7,81.73,41613.0,76.1112,76.1112,75.7773,75.8051,41613.0
2018-05-21 11:35:00,81.74,81.84,81.68,81.78,26053.0,75.8144,75.9071,75.7587,75.8515,26053.0
2018-05-21 11:40:00,81.77,81.79,81.67,81.68,14683.0,75.8422,75.8607,75.7494,75.7587,14683.0
2018-05-21 11:45:00,81.67,81.76,81.65,81.75,36027.0,75.7494,75.8329,75.7309,75.8236,36027.0
2018-05-21 11:50:00,81.73,81.83,81.73,81.75,47156.0,75.8051,75.8978,75.8051,75.8236,47156.0
2018-05-21 11:55:00,81.76,81.76,81.67,81.72,16712.0,75.8329,75.8329,75.7494,75.7958,16712.0
2018-05-21 12:00:00,81.72,81.74,81.66,81.7,23928.0,75.7958,75.8144,75.7402,75.7773,23928.0
2018-05-21 12:05:00,81.71,81.71,81.65,81.68,17115.0,75.7865,75.7865,75.7309,75.7587,17115.0
2018-05-21 12:10:00,81.69,81.83,81.64,81.8,36846.0,75.768,75.8978,75.7216,75.87,36846.0
2018-05-21 12:15:00,81.82,81.85,81.74,81.75,24887.0,75.8886,75.9164,75.8144,75.8236,24887.0
2018-05-21 12:20:00,81.76,81.77,81.72,81.75,18950.0,75.8329,75.8422,75.7958,75.8236,18950.0
2018-05-21 12:25:00,81.75,81.75,81.68,81.69,16729.0,75.8236,75.8236,75.7587,75.768,16729.0
2018-05-21 12:30:00,81.69,81.73,81.62,81.69,36795.0,75.768,75.8051,75.7031,75.768,36795.0
2018-05-21 12:35:00,81.7,81.71,81.61,81.62,35644.0,75.7773,75.7865,75.6938,75.7031,35644.0
2018-05-21 12:40:00,81.63,81.65,81.55,81.6,44970.0,75.7123,75.7309,75.6381,75.6845,44970.0
2018-05-21 12:45:00,81.61,81.68,81.53,81.66,92756.0,75.6938,75.7587,75.6196,75.7402,92756.0
2018-05-21 12:50:00,81.65,81.71,81.63,81.68,79486.0,75.7309,75.7865,75.7123,75.7587,79486.0
2018-05-21 12:55:00,81.66,81.94,81.66,81.89,105635.0,75.7402,75.9999,75.7402,75.9535,105635.0
2018-05-21 13:00:00,81.9,82.0,81.83,81.99,27474.0,75.9628,76.0555,75.8978,76.0462,27474.0
2018-05-21 13:05:00,82.0,82.32,82.0,82.27,40863.0,76.0555,76.3523,76.0555,76.3059,40863.0
2018-05-21 13:10:00,82.27,82.27,82.17,82.17,15243.0,76.3059,76.3059,76.2132,76.2132,15243.0
2018-05-21 13:15:00,82.16,82.22,82.13,82.2,12658.0,76.2039,76.2596,76.1761,76.241,12658.0
2018-05-21 13:20:00,82.19,82.27,82.14,82.27,8463.0,76.2317,76.3059,76.1854,76.3059,8463.0
2018-05-21 13:25:00,82.25,82.32,82.19,82.2,19245.0,76.2874,76.3523,76.2317,76.241,19245.0
2018-05-21 13:30:00,82.21,82.22,82.14,82.14,13603.0,76.2503,76.2596,76.1854,76.1854,13603.0
2018-05-21 13:35:00,82.14,82.21,82.1,82.16,17114.0,76.1854,76.2503,76.1483,76.2039,17114.0
2018-05-21 13:40:00,82.14,82.22,82.07,82.15,43825.0,76.1854,76.2596,76.1204,76.1946,43825.0
2018-05-21 13:45:00,82.14,82.15,82.04,82.05,18620.0,76.1854,76.1946,76.0926,76.1019,18620.0
2018-05-21 13:50:00,82.04,82.06,81.83,81.83,20474.0,76.0926,76.1112,75.8978,75.8978,20474.0
2018-05-21 13:55:00,81.83,81.97,81.77,81.97,35499.0,75.8978,76.0277,75.8422,76.0277,35499.0
2018-05-21 14:00:00,81.97,82.0,81.91,82.0,11509.0,76.0277,76.0555,75.972,76.0555,11509.0
2018-05-21 14:05:00,82.01,82.13,81.99,82.12,18275.0,76.0648,76.1761,76.0462,76.1668,18275.0
2018-05-21 14:10:00,82.12,82.14,82.02,82.12,13349.0,76.1668,76.1854,76.0741,76.1668,13349.0
2018-05-21 14:15:00,82.11,82.12,82.05,82.1,10129.0,76.1575,76.1668,76.1019,76.1483,10129.0
2018-05-21 14:20:00,82.1,82.19,82.06,82.19,10586.0,76.1483,76.2317,76.1112,76.2317,10586.0
2018-05-21 14:25:00,82.19,82.26,82.14,82.26,20025.0,76.2317,76.2967,76.1854,76.2967,20025.0
2018-05-21 14:30:00,82.25,82.25,82.09,82.1,24956.0,76.2874,76.2874,76.139,76.1483,24956.0
2018-05-21 14:35:00,82.09,82.11,81.96,81.98,24636.0,76.139,76.1575,76.0184,76.037,24636.0
2018-05-21 14:40:00,82.0,82.02,81.98,82.0,25430.0,76.0555,76.0741,76.037,76.0555,25430.0
2018-05-21 14:45:00,82.0,82.11,81.9,81.9,69193.0,76.0555,76.1575,75.9628,75.9628,69193.0
2018-05-21 14:50:00,81.92,82.12,81.89,82.12,20728.0,75.9813,76.1668,75.9535,76.1668,20728.0
2018-05-21 14:55:00,82.1,82.14,82.04,82.09,16891.0,76.1483,76.1854,76.0926,76.139,16891.0
2018-05-21 15:00:00,82.08,82.1,82.03,82.04,22921.0,76.1297,76.1483,76.0833,76.0926,22921.0
2018-05-21 15:05:00,82.03,82.09,81.97,82.01,47046.0,76.0833,76.139,76.0277,76.0648,47046.0
2018-05-21 15:10:00,82.01,82.1,81.94,82.02,131006.0,76.0648,76.1483,75.9999,76.0741,131006.0
2018-05-21 15:15:00,82.02,82.1,82.01,82.01,46293.0,76.0741,76.1483,76.0648,76.0648,46293.0
2018-05-21 15:20:00,82.02,82.09,82.0,82.03,90003.0,76.0741,76.139,76.0555,76.0833,90003.0
2018-05-21 15:25:00,82.03,82.03,81.82,81.85,40024.0,76.0833,76.0833,75.8886,75.9164,40024.0
2018-05-21 15:30:00,81.85,81.87,81.75,81.75,30450.0,75.9164,75.9349,75.8236,75.8236,30450.0
2018-05-21 15:35:00,81.74,81.76,81.65,81.68,38130.0,75.8144,75.8329,75.7309,75.7587,38130.0
2018-05-21 15:40:00,81.69,81.8,81.64,81.76,35572.0,75.768,75.87,75.7216,75.8329,35572.0
2018-05-21 15:45:00,81.78,81.85,81.75,81.78,53177.0,75.8515,75.9164,75.8236,75.8515,53177.0
2018-05-21 15:50:00,81.78,81.99,81.78,81.92,124701.0,75.8515,76.0462,75.8515,75.9813,124701.0
2018-05-21 15:55:00,81.93,81.97,81.84,81.94,177106.0,75.9906,76.0277,75.9071,75.9999,177106.0
2018-05-22 09:30:00,82.26,82.88,82.13,82.81,89624.0,76.2967,76.8717,76.1761,76.8068,89624.0
2018-05-22 09:35:00,82.79,82.96,82.57,82.84,85205.0,76.7882,76.9459,76.5842,76.8346,85205.0
2018-05-22 09:40:00,82.82,82.88,81.93,82.16,79246.0,76.8161,76.8717,75.9906,76.2039,79246.0
2018-05-22 09:45:00,82.15,82.58,82.12,82.48,36809.0,76.1946,76.5935,76.1668,76.5007,36809.0
2018-05-22 09:50:00,82.49,82.61,82.43,82.46,30762.0,76.51,76.6213,76.4543,76.4822,30762.0
2018-05-22 09:55:00,82.47,82.47,82.26,82.39,43797.0,76.4914,76.4914,76.2967,76.4172,43797.0
2018-05-22 10:00:00,82.45,82.78,82.45,82.7,34762.0,76.4729,76.779,76.4729,76.7048,34762.0
2018-05-22 10:05:00,82.69,82.89,82.63,82.82,24391.0,76.6955,76.881,76.6398,76.8161,24391.0
2018-05-22 10:10:00,82.85,82.92,82.69,82.71,43870.0,76.8439,76.9088,76.6955,76.714,43870.0
2018-05-22 10:15:00,82.7,82.81,82.64,82.65,23337.0,76.7048,76.8068,76.6491,76.6584,23337.0
2018-05-22 10:20:00,82.65,82.7,82.55,82.62,39624.0,76.6584,76.7048,76.5656,76.6306,39624.0
2018-05-22 10:25:00,82.63,82.67,82.43,82.44,29114.0,76.6398,76.6769,76.4543,76.4636,29114.0
2018-05-22 10:30:00,82.45,82.46,82.17,82.25,39210.0,76.4729,76.4822,76.2132,76.2874,39210.0
2018-05-22 10:35:00,82.24,82.56,82.16,82.56,27990.0,76.2781,76.5749,76.2039,76.5749,27990.0
2018-05-22 10:40:00,82.57,82.75,82.52,82.69,52632.0,76.5842,76.7511,76.5378,76.6955,52632.0
2018-05-22 10:45:00,82.7,82.7,82.38,82.57,46483.0,76.7048,76.7048,76.408,76.5842,46483.0
2018-05-22 10:50:00,82.58,82.62,82.47,82.47,20224.0,76.5935,76.6306,76.4914,76.4914,20224.0
2018-05-22 10:55:00,82.5,82.61,82.41,82.43,26392.0,76.5193,76.6213,76.4358,76.4543,26392.0
2018-05-22 11:00:00,82.44,82.6,82.43,82.54,17928.0,76.4636,76.612,76.4543,76.5564,17928.0
2018-05-22 11:05:00,82.55,82.79,82.54,82.75,18641.0,76.5656,76.7882,76.5564,76.7511,18641.0
2018-05-22 11:10:00,82.75,83.06,82.72,83.03,23049.0,76.7511,77.0387,76.7233,77.0108,23049.0
2018-05-22 11:15:00,83.03,83.49,83.03,83.42,97210.0,77.0108,77.4375,77.0108,77.3726,97210.0
2018-05-22 11:20:00,83.46,83.6,83.18,83.18,44912.0,77.4097,77.5395,77.15,77.15,44912.0
2018-05-22 11:25:00,83.21,83.22,83.0,83.1,48304.0,77.1778,77.1871,76.983,77.0758,48304.0
2018-05-22 11:30:00,83.1,83.18,82.76,82.82,24228.0,77.0758,77.15,76.7604,76.8161,24228.0
2018-05-22 11:35:00,82.86,83.13,82.84,83.08,27397.0,76.8532,77.1036,76.8346,77.0572,27397.0
2018-05-22 11:40:00,83.06,83.11,82.8,82.88,16374.0,77.0387,77.085,76.7975,76.8717,16374.0
2018-05-22 11:45:00,82.88,82.89,82.79,82.81,12500.0,76.8717,76.881,76.7882,76.8068,12500.0
2018-05-22 11:50:00,82.76,82.8,82.63,82.74,15506.0,76.7604,76.7975,76.6398,76.7419,15506.0
2018-05-22 11:55:00,82.72,82.92,82.7,82.92,15647.0,76.7233,76.9088,76.7048,76.9088,15647.0
2018-05-22 12:00:00,82.92,82.93,82.81,82.82,12300.0,76.9088,76.9181,76.8068,76.8161,12300.0
2018-05-22 12:05:00,82.82,82.85,82.72,82.72,16289.0,76.8161,76.8439,76.7233,76.7233,16289.0
2018-05-22 12:10:00,82.75,82.89,82.75,82.89,18410.0,76.7511,76.881,76.7511,76.881,18410.0
2018-05-22 12:15:00,82.9,83.03,82.88,82.9,18985.0,76.8903,77.0108,76.8717,76.8903,18985.0
2018-05-22 12:20:00,82.92,82.92,82.79,82.82,20524.0,76.9088,76.9088,76.7882,76.8161,20524.0
2018-05-22 12:25:00,82.83,82.86,82.68,82.75,16678.0,76.8253,76.8532,76.6862,76.7511,16678.0
2018-05-22 12:30:00,82.74,82.77,82.57,82.59,15807.0,76.7419,76.7697,76.5842,76.6027,15807.0
2018-05-22 12:35:00,82.59,82.68,82.53,82.67,14710.0,76.6027,76.6862,76.5471,76.6769,14710.0
2018-05-22 12:40:00,82.67,82.72,82.63,82.63,9520.0,76.6769,76.7233,76.6398,76.6398,9520.0
2018-05-22 12:45:00,82.63,82.65,82.57,82.64,12924.0,76.6398,76.6584,76.5842,76.6491,12924.0
2018-05-22 12:50:00,82.64,82.67,82.52,82.67,22610.0,76.6491,76.6769,76.5378,76.6769,22610.0
2018-05-22 12:55:00,82.66,82.71,82.63,82.7,11774.0,76.6677,76.714,76.6398,76.7048,11774.0
2018-05-22 13:00:00,82.7,82.7,82.64,82.68,8548.0,76.7048,76.7048,76.6491,76.6862,8548.0
2018-05-22 13:05:00,82.66,82.69,82.63,82.68,11439.0,76.6677,76.6955,76.6398,76.6862,11439.0
2018-05-22 13:10:00,82.69,82.76,82.64,82.64,16750.0,76.6955,76.7604,76.6491,76.6491,16750.0
2018-05-22 13:15:00,82.64,82.64,82.56,82.58,15275.0,76.6491,76.6491,76.5749,76.5935,15275.0
2018-05-22 13:20:00,82.57,82.63,82.54,82.56,15406.0,76.5842,76.6398,76.5564,76.5749,15406.0
2018-05-22 13:25:00,82.56,82.72,82.54,82.72,13813.0,76.5749,76.7233,76.5564,76.7233,13813.0
2018-05-22 13:30:00,82.69,82.74,82.67,82.73,11738.0,76.6955,76.7419,76.6769,76.7326,11738.0
2018-05-22 13:35:00,82.71,82.78,82.64,82.64,14285.0,76.714,76.779,76.6491,76.6491,14285.0
2018-05-22 13:40:00,82.66,82.78,82.64,82.77,9939.0,76.6677,76.779,76.6491,76.7697,9939.0
2018-05-22 13:45:00,82.76,82.83,82.72,82.8,18892.0,76.7604,76.8253,76.7233,76.7975,18892.0
2018-05-22 13:50:00,82.8,82.92,82.78,82.9,14431.0,76.7975,76.9088,76.779,76.8903,14431.0
2018-05-22 13:55:00,82.9,82.92,82.83,82.84,13060.0,76.8903,76.9088,76.8253,76.8346,13060.0
2018-05-22 14:00:00,82.82,82.87,82.81,82.82,12825.0,76.8161,76.8624,76.8068,76.8161,12825.0
2018-05-22 14:05:00,82.83,82.91,82.81,82.81,14369.0,76.8253,76.8995,76.8068,76.8068,14369.0
2018-05-22 14:10:00,82.8,82.8,82.68,82.72,38698.0,76.7975,76.7975,76.6862,76.7233,38698.0
2018-05-22 14:15:00,82.72,82.73,82.62,82.62,12686.0,76.7233,76.7326,76.6306,76.6306,12686.0
2018-05-22 14:20:00,82.61,82.68,82.59,82.67,23370.0,76.6213,76.6862,76.6027,76.6769,23370.0
2018-05-22 14:25:00,82.67,82.68,82.59,82.6,14013.0,76.6769,76.6862,76.6027,76.612,14013.0
2018-05-22 14:30:00,82.63,82.67,82.63,82.64,14031.0,76.6398,76.6769,76.6398,76.6491,14031.0
2018-05-22 14:35:00,82.63,82.65,82.59,82.59,41500.0,76.6398,76.6584,76.6027,76.6027,41500.0
2018-05-22 14:40:00,82.59,82.59,82.5,82.5,17957.0,76.6027,76.6027,76.5193,76.5193,17957.0
2018-05-22 14:45:00,82.5,82.64,82.5,82.62,10933.0,76.5193,76.6491,76.5193,76.6306,10933.0
2018-05-22 14:50:00,82.63,82.69,82.59,82.59,13895.0,76.6398,76.6955,76.6027,76.6027,13895.0
2018-05-22 14:55:00,82.59,82.64,82.54,82.56,15906.0,76.6027,76.6491,76.5564,76.5749,15906.0
2018-05-22 15:00:00,82.56,82.65,82.55,82.64,16732.0,76.5749,76.6584,76.5656,76.6491,16732.0
2018-05-22 15:05:00,82.64,82.64,82.48,82.49,27350.0,76.6491,76.6491,76.5007,76.51,27350.0
2018-05-22 15:10:00,82.49,82.52,82.45,82.46,20190.0,76.51,76.5378,76.4729,76.4822,20190.0
2018-05-22 15:15:00,82.45,82.46,82.4,82.43,15396.0,76.4729,76.4822,76.4265,76.4543,15396.0
2018-05-22 15:20:00,82.42,82.52,82.42,82.52,20359.0,76.4451,76.5378,76.4451,76.5378,20359.0
2018-05-22 15:25:00,82.51,82.55,82.46,82.46,20756.0,76.5285,76.5656,76.4822,76.4822,20756.0
2018-05-22 15:30:00,82.46,82.47,82.28,82.47,39695.0,76.4822,76.4914,76.3152,76.4914,39695.0
2018-05-22 15:35:00,82.46,82.52,82.34,82.36,33302.0,76.4822,76.5378,76.3709,76.3894,33302.0
2018-05-22 15:40:00,82.37,82.43,82.34,82.4,44970.0,76.3987,76.4543,76.3709,76.4265,44970.0
2018-05-22 15:45:00,82.38,82.46,82.37,82.42,45663.0,76.408,76.4822,76.3987,76.4451,45663.0
2018-05-22 15:50:00,82.4,82.41,82.22,82.23,82662.0,76.4265,76.4358,76.2596,76.2688,82662.0
2018-05-22 15:55:00,82.23,82.44,82.22,82.32,213969.0,76.2688,76.4636,76.2596,76.3523,213969.0
2018-05-23 09:30:00,81.58,82.42,81.15,82.23,45699.0,75.666,76.4451,75.2671,76.2688,45699.0
2018-05-23 09:35:00,82.26,82.34,82.04,82.2,20406.0,76.2967,76.3709,76.0926,76.241,20406.0
2018-05-23 09:40:00,82.24,82.75,82.17,82.63,20005.0,76.2781,76.7511,76.2132,76.6398,20005.0
2018-05-23 09:45:00,82.57,82.57,82.14,82.17,22233.0,76.5842,76.5842,76.1854,76.2132,22233.0
2018-05-23 09:50:00,82.17,82.46,82.15,82.4,29102.0,76.2132,76.4822,76.1946,76.4265,29102.0
2018-05-23 09:55:00,82.36,82.62,82.36,82.61,19698.0,76.3894,76.6306,76.3894,76.6213,19698.0
2018-05-23 10:00:00,82.6,82.62,82.24,82.25,23450.0,76.612,76.6306,76.2781,76.2874,23450.0
2018-05-23 10:05:00,82.28,82.33,82.12,82.33,37481.0,76.3152,76.3616,76.1668,76.3616,37481.0
2018-05-23 10:10:00,82.3,82.37,82.14,82.28,26710.0,76.3338,76.3987,76.1854,76.3152,26710.0
2018-05-23 10:15:00,82.28,82.33,82.13,82.19,20593.0,76.3152,76.3616,76.1761,76.2317,20593.0
2018-05-23 10:20:00,82.18,82.42,82.17,82.42,24547.0,76.2225,76.4451,76.2132,76.4451,24547.0
2018-05-23 10:25:00,82.43,82.47,82.34,82.43,17423.0,76.4543,76.4914,76.3709,76.4543,17423.0
2018-05-23 10:30:00,82.42,82.49,82.26,82.36,14812.0,76.4451,76.51,76.2967,76.3894,14812.0
2018-05-23 10:35:00,82.33,82.43,82.28,82.28,12329.0,76.3616,76.4543,76.3152,76.3152,12329.0
2018-05-23 10:40:00,82.26,82.31,82.17,82.23,9653.0,76.2967,76.343,76.2132,76.2688,9653.0
2018-05-23 10:45:00,82.24,82.24,82.02,82.05,24389.0,76.2781,76.2781,76.0741,76.1019,24389.0
2018-05-23 10:50:00,82.03,82.18,82.01,82.08,16068.0,76.0833,76.2225,76.0648,76.1297,16068.0
2018-05-23 10:55:00,82.08,82.18,82.06,82.11,16167.0,76.1297,76.2225,76.1112,76.1575,16167.0
2018-05-23 11:00:00,82.09,82.1,81.82,81.86,17423.0,76.139,76.1483,75.8886,75.9257,17423.0
2018-05-23 11:05:00,81.85,82.13,81.83,82.13,11756.0,75.9164,76.1761,75.8978,76.1761,11756.0
2018-05-23 11:10:00,82.13,82.15,82.05,82.09,7267.0,76.1761,76.1946,76.1019,76.139,7267.0
2018-05-23 11:15:00,82.07,82.16,82.07,82.15,29395.0,76.1204,76.2039,76.1204,76.1946,29395.0
2018-05-23 11:20:00,82.15,82.23,82.11,82.22,9500.0,76.1946,76.2688,76.1575,76.2596,9500.0
2018-05-23 11:25:00,82.23,82.27,82.14,82.2,16264.0,76.2688,76.3059,76.1854,76.241,16264.0
2018-05-23 11:30:00,82.21,82.38,82.21,82.37,22884.0,76.2503,76.408,76.2503,76.3987,22884.0
2018-05-23 11:35:00,82.37,82.4,82.24,82.35,36599.0,76.3987,76.4265,76.2781,76.3801,36599.0
2018-05-23 11:40:00,82.36,82.38,82.29,82.33,16070.0,76.3894,76.408,76.3245,76.3616,16070.0
2018-05-23 11:45:00,82.32,82.42,82.28,82.41,18855.0,76.3523,76.4451,76.3152,76.4358,18855.0
2018-05-23 11:50:00,82.42,82.49,82.32,82.36,23165.0,76.4451,76.51,76.3523,76.3894,23165.0
2018-05-23 11:55:00,82.36,82.45,82.35,82.43,30343.0,76.3894,76.4729,76.3801,76.4543,30343.0
2018-05-23 12:00:00,82.43,82.48,82.41,82.42,15005.0,76.4543,76.5007,76.4358,76.4451,15005.0
2018-05-23 12:05:00,82.41,82.48,82.41,82.45,15725.0,76.4358,76.5007,76.4358,76.4729,15725.0
2018-05-23 12:10:00,82.43,82.47,82.34,82.47,22310.0,76.4543,76.4914,76.3709,76.4914,22310.0
2018-05-23 12:15:00,82.44,82.47,82.33,82.39,51112.0,76.4636,76.4914,76.3616,76.4172,51112.0
2018-05-23 12:20:00,82.41,82.43,82.24,82.27,30942.0,76.4358,76.4543,76.2781,76.3059,30942.0
2018-05-23 12:25:00,82.25,82.25,82.1,82.16,50101.0,76.2874,76.2874,76.1483,76.2039,50101.0
2018-05-23 12:30:00,82.16,82.17,82.06,82.06,8831.0,76.2039,76.2132,76.1112,76.1112,8831.0
2018-05-23 12:35:00,82.05,82.05,81.93,82.01,11186.0,76.1019,76.1019,75.9906,76.0648,11186.0
2018-05-23 12:40:00,82.02,82.21,82.02,82.19,14774.0,76.0741,76.2503,76.0741,76.2317,14774.0
2018-05-23 12:45:00,82.17,82.33,82.16,82.32,11862.0,76.2132,76.3616,76.2039,76.3523,11862.0
2018-05-23 12:50:00,82.33,82.33,82.25,82.25,7031.0,76.3616,76.3616,76.2874,76.2874,7031.0
2018-05-23 12:55:00,82.24,82.26,82.21,82.25,8349.0,76.2781,76.2967,76.2503,76.2874,8349.0
2018-05-23 13:00:00,82.22,82.23,82.13,82.15,7339.0,76.2596,76.2688,76.1761,76.1946,7339.0
2018-05-23 13:05:00,82.15,82.15,82.1,82.14,6500.0,76.1946,76.1946,76.1483,76.1854,6500.0
2018-05-23 13:10:00,82.14,82.14,82.05,82.05,10603.0,76.1854,76.1854,76.1019,76.1019,10603.0
2018-05-23 13:15:00,82.06,82.06,81.93,81.93,20420.0,76.1112,76.1112,75.9906,75.9906,20420.0
2018-05-23 13:20:00,81.94,82.1,81.92,82.07,13376.0,75.9999,76.1483,75.9813,76.1204,13376.0
2018-05-23 13:25:00,82.08,82.13,82.06,82.13,9843.0,76.1297,76.1761,76.1112,76.1761,9843.0
2018-05-23 13:30:00,82.13,82.18,82.11,82.12,7898.0,76.1761,76.2225,76.1575,76.1668,7898.0
2018-05-23 13:35:00,82.11,82.22,82.1,82.21,6202.0,76.1575,76.2596,76.1483,76.2503,6202.0
2018-05-23 13:40:00,82.21,82.28,82.21,82.24,9068.0,76.2503,76.3152,76.2503,76.2781,9068.0
2018-05-23 13:45:00,82.23,82.27,82.22,82.26,7123.0,76.2688,76.3059,76.2596,76.2967,7123.0
2018-05-23 13:50:00,82.25,82.29,82.2,82.2,9215.0,76.2874,76.3245,76.241,76.241,9215.0
2018-05-23 13:55:00,82.21,82.21,82.14,82.14,7372.0,76.2503,76.2503,76.1854,76.1854,7372.0
2018-05-23 14:00:00,82.15,82.29,82.14,82.24,25983.0,76.1946,76.3245,76.1854,76.2781,25983.0
2018-05-23 14:05:00,82.25,82.4,82.23,82.29,24832.0,76.2874,76.4265,76.2688,76.3245,24832.0
2018-05-23 14:10:00,82.33,82.34,82.19,82.3,13662.0,76.3616,76.3709,76.2317,76.3338,13662.0
2018-05-23 14:15:00,82.29,82.4,82.29,82.3,15104.0,76.3245,76.4265,76.3245,76.3338,15104.0
2018-05-23 14:20:00,82.31,82.38,82.24,82.38,10718.0,76.343,76.408,76.2781,76.408,10718.0
2018-05-23 14:25:00,82.38,82.43,82.29,82.29,12668.0,76.408,76.4543,76.3245,76.3245,12668.0
2018-05-23 14:30:00,82.3,82.31,82.25,82.29,9362.0,76.3338,76.343,76.2874,76.3245,9362.0
2018-05-23 14:35:00,82.29,82.31,82.21,82.23,9900.0,76.3245,76.343,76.2503,76.2688,9900.0
2018-05-23 14:40:00,82.23,82.26,82.19,82.2,13884.0,76.2688,76.2967,76.2317,76.241,13884.0
2018-05-23 14:45:00,82.21,82.35,82.21,82.31,13886.0,76.2503,76.3801,76.2503,76.343,13886.0
2018-05-23 14:50:00,82.31,82.36,82.27,82.27,13347.0,76.343,76.3894,76.3059,76.3059,13347.0
2018-05-23 14:55:00,82.28,82.38,82.28,82.35,14300.0,76.3152,76.408,76.3152,76.3801,14300.0
2018-05-23 15:00:00,82.35,82.39,82.31,82.39,10755.0,76.3801,76.4172,76.343,76.4172,10755.0
2018-05-23 15:05:00,82.38,82.47,82.37,82.44,17375.0,76.408,76.4914,76.3987,76.4636,17375.0
2018-05-23 15:10:00,82.44,82.44,82.31,82.31,14673.0,76.4636,76.4636,76.343,76.343,14673.0
2018-05-23 15:15:00,82.31,82.33,82.25,82.31,20583.0,76.343,76.3616,76.2874,76.343,20583.0
2018-05-23 15:20:00,82.31,82.36,82.26,82.3,18777.0,76.343,76.3894,76.2967,76.3338,18777.0
2018-05-23 15:25:00,82.3,82.37,82.29,82.35,17291.0,76.3338,76.3987,76.3245,76.3801,17291.0
2018-05-23 15:30:00,82.34,82.36,82.26,82.31,25248.0,76.3709,76.3894,76.2967,76.343,25248.0
2018-05-23 15:35:00,82.31,82.35,82.27,82.27,22936.0,76.343,76.3801,76.3059,76.3059,22936.0
2018-05-23 15:40:00,82.28,82.37,82.27,82.35,52987.0,76.3152,76.3987,76.3059,76.3801,52987.0
2018-05-23 15:45:00,82.35,82.36,82.22,82.26,46340.0,76.3801,76.3894,76.2596,76.2967,46340.0
2018-05-23 15:50:00,82.27,82.51,82.27,82.48,104508.0,76.3059,76.5285,76.3059,76.5007,104508.0
2018-05-23 15:55:00,82.47,82.63,82.45,82.61,218187.0,76.4914,76.6398,76.4729,76.6213,218187.0
2018-05-24 09:30:00,82.53,83.06,82.46,82.99,55677.0,76.5471,77.0387,76.4822,76.9737,55677.0
2018-05-24 09:35:00,83.01,83.11,82.53,82.59,45445.0,76.9923,77.085,76.5471,76.6027,45445.0
2018-05-24 09:40:00,82.59,82.68,82.09,82.09,27946.0,76.6027,76.6862,76.139,76.139,27946.0
2018-05-24 09:45:00,82.16,82.33,81.88,82.27,73342.0,76.2039,76.3616,75.9442,76.3059,73342.0
2018-05-24 09:50:00,82.27,82.29,82.04,82.23,45472.0,76.3059,76.3245,76.0926,76.2688,45472.0
2018-05-24 09:55:00,82.25,82.31,82.09,82.3,29621.0,76.2874,76.343,76.139,76.3338,29621.0
2018-05-24 10:00:00,82.29,82.52,82.22,82.4,26229.0,76.3245,76.5378,76.2596,76.4265,26229.0
2018-05-24 10:05:00,82.35,82.53,82.2,82.24,26163.0,76.3801,76.5471,76.241,76.2781,26163.0
2018-05-24 10:10:00,82.24,82.52,82.23,82.32,78178.0,76.2781,76.5378,76.2688,76.3523,78178.0
2018-05-24 10:15:00,82.3,82.31,82.08,82.08,32454.0,76.3338,76.343,76.1297,76.1297,32454.0
2018-05-24 10:20:00,82.08,82.18,82.04,82.14,39076.0,76.1297,76.2225,76.0926,76.1854,39076.0
2018-05-24 10:25:00,82.16,82.16,81.98,82.01,37366.0,76.2039,76.2039,76.037,76.0648,37366.0
2018-05-24 10:30:00,82.0,82.06,81.82,81.85,30821.0,76.0555,76.1112,75.8886,75.9164,30821.0
2018-05-24 10:35:00,81.86,82.65,81.85,82.61,54946.0,75.9257,76.6584,75.9164,76.6213,54946.0
2018-05-24 10:40:00,82.59,82.69,82.46,82.58,28196.0,76.6027,76.6955,76.4822,76.5935,28196.0
2018-05-24 10:45:00,82.61,82.63,82.35,82.46,34823.0,76.6213,76.6398,76.3801,76.4822,34823.0
2018-05-24 10:50:00,82.46,82.71,82.46,82.59,25258.0,76.4822,76.714,76.4822,76.6027,25258.0
2018-05-24 10:55:00,82.58,82.63,82.49,82.56,20660.0,76.5935,76.6398,76.51,76.5749,20660.0
2018-05-24 11:00:00,82.59,82.82,82.57,82.74,27673.0,76.6027,76.8161,76.5842,76.7419,27673.0
2018-05-24 11:05:00,82.75,82.9,82.66,82.7,39745.0,76.7511,76.8903,76.6677,76.7048,39745.0
2018-05-24 11:10:00,82.69,82.85,82.67,82.74,26505.0,76.6955,76.8439,76.6769,76.7419,26505.0
2018-05-24 11:15:00,82.75,82.85,82.67,82.81,32492.0,76.7511,76.8439,76.6769,76.8068,32492.0
2018-05-24 11:20:00,82.83,82.92,82.8,82.82,13404.0,76.8253,76.9088,76.7975,76.8161,13404.0
2018-05-24 11:25:00,82.81,82.99,82.81,82.98,16188.0,76.8068,76.9737,76.8068,76.9645,16188.0
2018-05-24 11:30:00,82.97,82.98,82.88,82.89,16495.0,76.9552,76.9645,76.8717,76.881,16495.0
2018-05-24 11:35:00,82.89,82.91,82.78,82.83,11694.0,76.881,76.8995,76.779,76.8253,11694.0
2018-05-24 11:40:00,82.85,82.93,82.82,82.93,18972.0,76.8439,76.9181,76.8161,76.9181,18972.0
2018-05-24 11:45:00,82.93,82.94,82.8,82.84,21300.0,76.9181,76.9274,76.7975,76.8346,21300.0
2018-05-24 11:50:00,82.83,82.89,82.67,82.87,24269.0,76.8253,76.881,76.6769,76.8624,24269.0
2018-05-24 11:55:00,82.88,83.05,82.87,83.05,60530.0,76.8717,77.0294,76.8624,77.0294,60530.0
2018-05-24 12:00:00,83.07,83.2,83.07,83.12,24080.0,77.0479,77.1685,77.0479,77.0943,24080.0
2018-05-24 12:05:00,83.14,83.16,83.0,83.11,33095.0,77.1129,77.1314,76.983,77.085,33095.0
2018-05-24 12:10:00,83.11,83.22,83.06,83.07,22936.0,77.085,77.1871,77.0387,77.0479,22936.0
2018-05-24 12:15:00,83.07,83.33,83.05,83.32,18133.0,77.0479,77.2891,77.0294,77.2798,18133.0
2018-05-24 12:20:00,83.32,83.33,83.19,83.26,32194.0,77.2798,77.2891,77.1592,77.2242,32194.0
2018-05-24 12:25:00,83.26,83.36,83.25,83.36,10642.0,77.2242,77.3169,77.2149,77.3169,10642.0
2018-05-24 12:30:00,83.36,83.4,83.19,83.19,36502.0,77.3169,77.354,77.1592,77.1592,36502.0
2018-05-24 12:35:00,83.2,83.27,83.12,83.27,16380.0,77.1685,77.2334,77.0943,77.2334,16380.0
2018-05-24 12:40:00,83.26,83.3,83.18,83.21,16537.0,77.2242,77.2613,77.15,77.1778,16537.0
2018-05-24 12:45:00,83.21,83.32,83.2,83.3,12438.0,77.1778,77.2798,77.1685,77.2613,12438.0
2018-05-24 12:50:00,83.31,83.31,83.25,83.26,8363.0,77.2705,77.2705,77.2149,77.2242,8363.0
2018-05-24 12:55:00,83.25,83.26,83.2,83.22,19327.0,77.2149,77.2242,77.1685,77.1871,19327.0
2018-05-24 13:00:00,83.21,83.3,83.21,83.27,11800.0,77.1778,77.2613,77.1778,77.2334,11800.0
2018-05-24 13:05:00,83.27,83.29,83.18,83.29,16781.0,77.2334,77.252,77.15,77.252,16781.0
2018-05-24 13:10:00,83.28,83.37,83.23,83.32,19999.0,77.2427,77.3262,77.1963,77.2798,19999.0
2018-05-24 13:15:00,83.32,83.33,83.23,83.25,36586.0,77.2798,77.2891,77.1963,77.2149,36586.0
2018-05-24 13:20:00,83.26,83.27,83.18,83.19,16869.0,77.2242,77.2334,77.15,77.1592,16869.0
2018-05-24 13:25:00,83.2,83.33,83.2,83.27,15455.0,77.1685,77.2891,77.1685,77.2334,15455.0
2018-05-24 13:30:00,83.27,83.32,83.17,83.32,16949.0,77.2334,77.2798,77.1407,77.2798,16949.0
2018-05-24 13:35:00,83.32,83.4,83.31,83.38,20058.0,77.2798,77.354,77.2705,77.3355,20058.0
2018-05-24 13:40:00,83.38,83.39,83.29,83.39,11920.0,77.3355,77.3447,77.252,77.3447,11920.0
2018-05-24 13:45:00,83.39,83.5,83.34,83.5,16692.0,77.3447,77.4468,77.2984,77.4468,16692.0
2018-05-24 13:50:00,83.5,83.52,83.37,83.39,22113.0,77.4468,77.4653,77.3262,77.3447,22113.0
2018-05-24 13:55:00,83.39,83.45,83.38,83.4,14109.0,77.3447,77.4004,77.3355,77.354,14109.0
2018-05-24 14:00:00,83.4,83.41,83.29,83.37,33804.0,77.354,77.3633,77.252,77.3262,33804.0
2018-05-24 14:05:00,83.39,83.4,83.37,83.39,12914.0,77.3447,77.354,77.3262,77.3447,12914.0
2018-05-24 14:10:00,83.38,83.48,83.38,83.43,22334.0,77.3355,77.4282,77.3355,77.3818,22334.0
2018-05-24 14:15:00,83.42,83.44,83.4,83.42,12558.0,77.3726,77.3911,77.354,77.3726,12558.0
2018-05-24 14:20:00,83.43,83.54,83.43,83.54,27469.0,77.3818,77.4839,77.3818,77.4839,27469.0
2018-05-24 14:25:00,83.55,83.62,83.54,83.6,26514.0,77.4931,77.5581,77.4839,77.5395,26514.0
2018-05-24 14:30:00,83.59,83.61,83.47,83.47,25787.0,77.5302,77.5488,77.4189,77.4189,25787.0
2018-05-24 14:35:00,83.46,83.47,83.42,83.44,20009.0,77.4097,77.4189,77.3726,77.3911,20009.0
2018-05-24 14:40:00,83.44,83.46,83.32,83.35,19158.0,77.3911,77.4097,77.2798,77.3076,19158.0
2018-05-24 14:45:00,83.35,83.37,83.23,83.23,28003.0,77.3076,77.3262,77.1963,77.1963,28003.0
2018-05-24 14:50:00,83.24,83.28,83.05,83.05,61029.0,77.2056,77.2427,77.0294,77.0294,61029.0
2018-05-24 14:55:00,83.04,83.06,82.93,83.01,54371.0,77.0201,77.0387,76.9181,76.9923,54371.0
2018-05-24 15:00:00,83.02,83.1,82.93,82.99,44591.0,77.0016,77.0758,76.9181,76.9737,44591.0
2018-05-24 15:05:00,82.99,83.01,82.89,83.0,93220.0,76.9737,76.9923,76.881,76.983,93220.0
2018-05-24 15:10:00,83.0,83.04,82.91,82.91,39521.0,76.983,77.0201,76.8995,76.8995,39521.0
2018-05-24 15:15:00,82.91,82.93,82.76,82.92,70239.0,76.8995,76.9181,76.7604,76.9088,70239.0
2018-05-24 15:20:00,82.92,82.92,82.76,82.83,86271.0,76.9088,76.9088,76.7604,76.8253,86271.0
2018-05-24 15:25:00,82.84,82.87,82.75,82.81,55150.0,76.8346,76.8624,76.7511,76.8068,55150.0
2018-05-24 15:30:00,82.81,82.89,82.76,82.86,66132.0,76.8068,76.881,76.7604,76.8532,66132.0
2018-05-24 15:35:00,82.88,82.93,82.71,82.79,79362.0,76.8717,76.9181,76.714,76.7882,79362.0
2018-05-24 15:40:00,82.78,82.89,82.78,82.81,58063.0,76.779,76.881,76.779,76.8068,58063.0
2018-05-24 15:45:00,82.81,82.93,82.7,82.93,80054.0,76.8068,76.9181,76.7048,76.9181,80054.0
2018-05-24 15:50:00,82.93,83.03,82.83,82.83,189256.0,76.9181,77.0108,76.8253,76.8253,189256.0
2018-05-24 15:55:00,82.83,82.96,82.8,82.96,275393.0,76.8253,76.9459,76.7975,76.9459,275393.0
2018-05-25 09:30:00,79.18,80.46,78.69,78.75,233242.0,73.4399,74.6271,72.9855,73.0411,233242.0
2018-05-25 09:35:00,78.73,78.98,78.02,78.29,288443.0,73.0226,73.2544,72.364,72.6145,288443.0
2018-05-25 09:40:00,78.29,78.71,77.85,78.5,127955.0,72.6145,73.004,72.2064,72.8092,127955.0
2018-05-25 09:45:00,78.53,78.53,77.94,78.11,209517.0,72.8371,72.8371,72.2898,72.4475,209517.0
2018-05-25 09:50:00,78.1,78.11,77.35,77.79,176301.0,72.4382,72.4475,71.7426,72.1507,176301.0
2018-05-25 09:55:00,77.79,78.47,77.78,78.23,122748.0,72.1507,72.7814,72.1414,72.5588,122748.0
2018-05-25 10:00:00,78.24,78.45,77.78,77.82,153850.0,72.5681,72.7629,72.1414,72.1785,153850.0
2018-05-25 10:05:00,77.8,77.93,77.59,77.93,116479.0,72.16,72.2806,71.9652,72.2806,116479.0
2018-05-25 10:10:00,77.92,78.21,77.88,77.92,100458.0,72.2713,72.5403,72.2342,72.2713,100458.0
2018-05-25 10:15:00,77.93,77.94,77.51,77.53,141693.0,72.2806,72.2898,71.891,71.9096,141693.0
2018-05-25 10:20:00,77.51,77.53,76.82,76.94,175545.0,71.891,71.9096,71.251,71.3623,175545.0
2018-05-25 10:25:00,76.96,77.35,76.95,77.0,133629.0,71.3809,71.7426,71.3716,71.418,133629.0
2018-05-25 10:30:00,77.0,77.05,76.88,76.99,163529.0,71.418,71.4644,71.3067,71.4087,163529.0
2018-05-25 10:35:00,77.0,77.05,76.71,76.78,104410.0,71.418,71.4644,71.149,71.2139,104410.0
2018-05-25 10:40:00,76.79,77.04,76.56,77.03,106991.0,71.2232,71.4551,71.0099,71.4458,106991.0
2018-05-25 10:45:00,77.03,77.18,76.98,77.06,124661.0,71.4458,71.5849,71.3994,71.4736,124661.0
2018-05-25 10:50:00,77.06,77.23,76.97,77.19,95235.0,71.4736,71.6313,71.3901,71.5942,95235.0
2018-05-25 10:55:00,77.21,77.44,77.14,77.35,72944.0,71.6128,71.8261,71.5478,71.7426,72944.0
2018-05-25 11:00:00,77.35,77.58,77.33,77.38,86696.0,71.7426,71.9559,71.7241,71.7704,86696.0
2018-05-25 11:05:00,77.34,77.72,77.1,77.7,113326.0,71.7333,72.0858,71.5107,72.0672,113326.0
2018-05-25 11:10:00,77.7,77.73,77.37,77.38,66762.0,72.0672,72.0951,71.7612,71.7704,66762.0
2018-05-25 11:15:00,77.39,77.54,77.38,77.48,56248.0,71.7797,71.9188,71.7704,71.8632,56248.0
2018-05-25 11:20:00,77.46,77.58,77.44,77.55,58501.0,71.8446,71.9559,71.8261,71.9281,58501.0
2018-05-25 11:25:00,77.55,77.73,77.55,77.66,49508.0,71.9281,72.0951,71.9281,72.0301,49508.0
2018-05-25 11:30:00,77.65,77.76,77.54,77.66,132630.0,72.0209,72.1229,71.9188,72.0301,132630.0
2018-05-25 11:35:00,77.65,77.94,77.63,77.9,81448.0,72.0209,72.2898,72.0023,72.2527,81448.0
2018-05-25 11:40:00,77.91,78.19,77.82,77.84,123741.0,72.262,72.5217,72.1785,72.1971,123741.0
2018-05-25 11:45:00,77.82,77.88,77.75,77.76,54855.0,72.1785,72.2342,72.1136,72.1229,54855.0
2018-05-25 11:50:00,77.76,77.84,77.58,77.6,64534.0,72.1229,72.1971,71.9559,71.9745,64534.0
2018-05-25 11:55:00,77.6,77.6,77.39,77.39,43000.0,71.9745,71.9745,71.7797,71.7797,43000.0
2018-05-25 12:00:00,77.4,77.44,77.3,77.43,62100.0,71.789,71.8261,71.6962,71.8168,62100.0
2018-05-25 12:05:00,77.44,77.51,77.38,77.47,65953.0,71.8261,71.891,71.7704,71.8539,65953.0
2018-05-25 12:10:00,77.47,77.54,77.39,77.39,57547.0,71.8539,71.9188,71.7797,71.7797,57547.0
2018-05-25 12:15:00,77.4,77.5,77.4,77.45,39045.0,71.789,71.8817,71.789,71.8354,39045.0
2018-05-25 12:20:00,77.43,77.52,77.41,77.48,40051.0,71.8168,71.9003,71.7983,71.8632,40051.0
2018-05-25 12:25:00,77.48,77.52,77.45,77.49,17978.0,71.8632,71.9003,71.8354,71.8725,17978.0
2018-05-25 12:30:00,77.48,77.49,77.15,77.15,51730.0,71.8632,71.8725,71.5571,71.5571,51730.0
2018-05-25 12:35:00,77.15,77.21,77.06,77.17,40218.0,71.5571,71.6128,71.4736,71.5757,40218.0
2018-05-25 12:40:00,77.17,77.21,77.12,77.17,34969.0,71.5757,71.6128,71.5293,71.5757,34969.0
2018-05-25 12:45:00,77.17,77.2,77.13,77.16,35675.0,71.5757,71.6035,71.5386,71.5664,35675.0
2018-05-25 12:50:00,77.13,77.13,77.0,77.07,37370.0,71.5386,71.5386,71.418,71.4829,37370.0
2018-05-25 12:55:00,77.09,77.26,77.0,77.19,65898.0,71.5015,71.6591,71.418,71.5942,65898.0
2018-05-25 13:00:00,77.23,77.25,76.99,77.01,155348.0,71.6313,71.6499,71.4087,71.4272,155348.0
2018-05-25 13:05:00,77.01,77.08,76.98,77.01,45814.0,71.4272,71.4922,71.3994,71.4272,45814.0
2018-05-25 13:10:00,77.01,77.13,76.99,77.12,71348.0,71.4272,71.5386,71.4087,71.5293,71348.0
2018-05-25 13:15:00,77.12,77.13,77.0,77.02,26106.0,71.5293,71.5386,71.418,71.4365,26106.0
2018-05-25 13:20:00,77.02,77.03,76.98,77.0,35493.0,71.4365,71.4458,71.3994,71.418,35493.0
2018-05-25 13:25:00,77.0,77.09,76.94,77.01,54668.0,71.418,71.5015,71.3623,71.4272,54668.0
2018-05-25 13:30:00,77.0,77.05,76.98,77.02,26908.0,71.418,71.4644,71.3994,71.4365,26908.0
2018-05-25 13:35:00,77.01,77.13,76.98,77.01,60839.0,71.4272,71.5386,71.3994,71.4272,60839.0
2018-05-25 13:40:00,77.02,77.08,77.0,77.08,36001.0,71.4365,71.4922,71.418,71.4922,36001.0
2018-05-25 13:45:00,77.08,77.1,77.0,77.02,24846.0,71.4922,71.5107,71.418,71.4365,24846.0
2018-05-25 13:50:00,77.02,77.06,76.99,77.06,40001.0,71.4365,71.4736,71.4087,71.4736,40001.0
2018-05-25 13:55:00,77.05,77.05,77.0,77.03,40164.0,71.4644,71.4644,71.418,71.4458,40164.0
2018-05-25 14:00:00,77.02,77.02,76.86,76.98,55690.0,71.4365,71.4365,71.2881,71.3994,55690.0
2018-05-25 14:05:00,76.99,77.11,76.98,77.05,34790.0,71.4087,71.52,71.3994,71.4644,34790.0
2018-05-25 14:10:00,77.05,77.13,77.05,77.1,26166.0,71.4644,71.5386,71.4644,71.5107,26166.0
2018-05-25 14:15:00,77.1,77.11,77.02,77.07,33096.0,71.5107,71.52,71.4365,71.4829,33096.0
2018-05-25 14:20:00,77.08,77.22,77.04,77.22,49871.0,71.4922,71.622,71.4551,71.622,49871.0
2018-05-25 14:25:00,77.21,77.25,77.19,77.22,41722.0,71.6128,71.6499,71.5942,71.622,41722.0
2018-05-25 14:30:00,77.22,77.25,77.15,77.17,40941.0,71.622,71.6499,71.5571,71.5757,40941.0
2018-05-25 14:35:00,77.17,77.18,77.03,77.05,35755.0,71.5757,71.5849,71.4458,71.4644,35755.0
2018-05-25 14:40:00,77.04,77.08,77.0,77.05,53942.0,71.4551,71.4922,71.418,71.4644,53942.0
2018-05-25 14:45:00,77.04,77.12,77.01,77.12,31885.0,71.4551,71.5293,71.4272,71.5293,31885.0
2018-05-25 14:50:00,77.12,77.15,77.04,77.09,27158.0,71.5293,71.5571,71.4551,71.5015,27158.0
2018-05-25 14:55:00,77.09,77.14,77.04,77.12,31119.0,71.5015,71.5478,71.4551,71.5293,31119.0
2018-05-25 15:00:00,77.13,77.17,77.08,77.16,41888.0,71.5386,71.5757,71.4922,71.5664,41888.0
2018-05-25 15:05:00,77.16,77.29,77.14,77.27,36354.0,71.5664,71.687,71.5478,71.6684,36354.0
2018-05-25 15:10:00,77.28,77.37,77.25,77.36,45652.0,71.6777,71.7612,71.6499,71.7519,45652.0
2018-05-25 15:15:00,77.36,77.42,77.34,77.39,54286.0,71.7519,71.8075,71.7333,71.7797,54286.0
2018-05-25 15:20:00,77.39,77.47,77.39,77.42,49783.0,71.7797,71.8539,71.7797,71.8075,49783.0
2018-05-25 15:25:00,77.42,77.58,77.39,77.57,65400.0,71.8075,71.9559,71.7797,71.9467,65400.0
2018-05-25 15:30:00,77.57,77.57,77.43,77.43,67676.0,71.9467,71.9467,71.8168,71.8168,67676.0
2018-05-25 15:35:00,77.43,77.45,77.12,77.13,106621.0,71.8168,71.8354,71.5293,71.5386,106621.0
2018-05-25 15:40:00,77.12,77.18,77.05,77.16,129353.0,71.5293,71.5849,71.4644,71.5664,129353.0
2018-05-25 15:45:00,77.16,77.22,77.12,77.13,80576.0,71.5664,71.622,71.5293,71.5386,80576.0
2018-05-25 15:50:00,77.14,77.4,77.14,77.3,189054.0,71.5478,71.789,71.5478,71.6962,189054.0
2018-05-25 15:55:00,77.3,77.43,77.19,77.33,399239.0,71.6962,71.8168,71.5942,71.7241,399239.0
2018-05-29 09:30:00,77.11,77.88,77.01,77.51,102922.0,71.52,72.2342,71.4272,71.891,102922.0
2018-05-29 09:35:00,77.41,77.61,77.19,77.53,67448.0,71.7983,71.9838,71.5942,71.9096,67448.0
2018-05-29 09:40:00,77.46,77.81,77.44,77.5,103038.0,71.8446,72.1693,71.8261,71.8817,103038.0
2018-05-29 09:45:00,77.51,77.59,77.47,77.51,85370.0,71.891,71.9652,71.8539,71.891,85370.0
2018-05-29 09:50:00,77.52,77.72,77.51,77.65,69589.0,71.9003,72.0858,71.891,72.0209,69589.0
2018-05-29 09:55:00,77.64,77.78,77.61,77.67,65358.0,72.0116,72.1414,71.9838,72.0394,65358.0
2018-05-29 10:00:00,77.68,77.82,77.63,77.79,82959.0,72.0487,72.1785,72.0023,72.1507,82959.0
2018-05-29 10:05:00,77.76,77.86,77.59,77.61,67610.0,72.1229,72.2156,71.9652,71.9838,67610.0
2018-05-29 10:10:00,77.6,77.6,77.34,77.38,81902.0,71.9745,71.9745,71.7333,71.7704,81902.0
2018-05-29 10:15:00,77.37,77.37,77.12,77.15,61885.0,71.7612,71.7612,71.5293,71.5571,61885.0
2018-05-29 10:20:00,77.15,77.35,77.14,77.35,58395.0,71.5571,71.7426,71.5478,71.7426,58395.0
2018-05-29 10:25:00,77.34,77.44,77.15,77.21,88801.0,71.7333,71.8261,71.5571,71.6128,88801.0
2018-05-29 10:30:00,77.2,77.24,77.02,77.11,62374.0,71.6035,71.6406,71.4365,71.52,62374.0
2018-05-29 10:35:00,77.09,77.16,77.03,77.11,46044.0,71.5015,71.5664,71.4458,71.52,46044.0
2018-05-29 10:40:00,77.11,77.12,77.01,77.04,54090.0,71.52,71.5293,71.4272,71.4551,54090.0
2018-05-29 10:45:00,77.04,77.13,76.86,76.9,66363.0,71.4551,71.5386,71.2881,71.3252,66363.0
2018-05-29 10:50:00,76.89,76.93,76.74,76.77,33467.0,71.3159,71.353,71.1768,71.2046,33467.0
2018-05-29 10:55:00,76.77,76.96,76.75,76.84,38271.0,71.2046,71.3809,71.1861,71.2696,38271.0
2018-05-29 11:00:00,76.85,76.92,76.8,76.86,46029.0,71.2788,71.3438,71.2325,71.2881,46029.0
2018-05-29 11:05:00,76.88,76.96,76.81,76.85,48313.0,71.3067,71.3809,71.2417,71.2788,48313.0
2018-05-29 11:10:00,76.85,76.94,76.81,76.89,103106.0,71.2788,71.3623,71.2417,71.3159,103106.0
2018-05-29 11:15:00,76.89,76.96,76.85,76.95,42102.0,71.3159,71.3809,71.2788,71.3716,42102.0
2018-05-29 11:20:00,76.94,77.03,76.86,76.93,37674.0,71.3623,71.4458,71.2881,71.353,37674.0
2018-05-29 11:25:00,76.91,76.94,76.81,76.91,42213.0,71.3345,71.3623,71.2417,71.3345,42213.0
2018-05-29 11:30:00,76.91,76.96,76.83,76.84,73087.0,71.3345,71.3809,71.2603,71.2696,73087.0
2018-05-29 11:35:00,76.84,76.88,76.74,76.76,39415.0,71.2696,71.3067,71.1768,71.1954,39415.0
2018-05-29 11:40:00,76.78,76.78,76.6,76.61,49798.0,71.2139,71.2139,71.047,71.0562,49798.0
2018-05-29 11:45:00,76.62,76.68,76.56,76.64,46916.0,71.0655,71.1212,71.0099,71.0841,46916.0
2018-05-29 11:50:00,76.63,76.73,76.6,76.66,42509.0,71.0748,71.1675,71.047,71.1026,42509.0
2018-05-29 11:55:00,76.65,76.85,76.63,76.79,60074.0,71.0933,71.2788,71.0748,71.2232,60074.0
2018-05-29 12:00:00,76.78,76.8,76.68,76.75,86374.0,71.2139,71.2325,71.1212,71.1861,86374.0
2018-05-29 12:05:00,76.79,76.89,76.71,76.74,32114.0,71.2232,71.3159,71.149,71.1768,32114.0
2018-05-29 12:10:00,76.74,76.85,76.64,76.84,34292.0,71.1768,71.2788,71.0841,71.2696,34292.0
2018-05-29 12:15:00,76.82,77.05,76.8,76.91,37838.0,71.251,71.4644,71.2325,71.3345,37838.0
2018-05-29 12:20:00,76.91,76.99,76.86,76.96,22350.0,71.3345,71.4087,71.2881,71.3809,22350.0
2018-05-29 12:25:00,76.96,77.14,76.96,77.11,36656.0,71.3809,71.5478,71.3809,71.52,36656.0
2018-05-29 12:30:00,77.12,77.36,77.11,77.34,42680.0,71.5293,71.7519,71.52,71.7333,42680.0
2018-05-29 12:35:00,77.33,77.37,77.23,77.29,84784.0,71.7241,71.7612,71.6313,71.687,84784.0
2018-05-29 12:40:00,77.27,77.32,77.04,77.16,25821.0,71.6684,71.7148,71.4551,71.5664,25821.0
2018-05-29 12:45:00,77.16,77.25,77.1,77.18,16151.0,71.5664,71.6499,71.5107,71.5849,16151.0
2018-05-29 12:50:00,77.2,77.22,77.1,77.15,14031.0,71.6035,71.622,71.5107,71.5571,14031.0
2018-05-29 12:55:00,77.15,77.18,77.12,77.17,14296.0,71.5571,71.5849,71.5293,71.5757,14296.0
2018-05-29 13:00:00,77.17,77.21,77.1,77.19,29021.0,71.5757,71.6128,71.5107,71.5942,29021.0
2018-05-29 13:05:00,77.2,77.22,77.14,77.17,34333.0,71.6035,71.622,71.5478,71.5757,34333.0
2018-05-29 13:10:00,77.17,77.23,77.13,77.16,32089.0,71.5757,71.6313,71.5386,71.5664,32089.0
2018-05-29 13:15:00,77.17,77.29,77.14,77.21,64761.0,71.5757,71.687,71.5478,71.6128,64761.0
2018-05-29 13:20:00,77.2,77.27,77.2,77.24,36225.0,71.6035,71.6684,71.6035,71.6406,36225.0
2018-05-29 13:25:00,77.23,77.24,77.04,77.06,41106.0,71.6313,71.6406,71.4551,71.4736,41106.0
2018-05-29 13:30:00,77.07,77.12,76.9,76.91,13399.0,71.4829,71.5293,71.3252,71.3345,13399.0
2018-05-29 13:35:00,76.92,76.99,76.91,76.92,16371.0,71.3438,71.4087,71.3345,71.3438,16371.0
2018-05-29 13:40:00,76.92,77.05,76.92,77.0,26248.0,71.3438,71.4644,71.3438,71.418,26248.0
2018-05-29 13:45:00,77.0,77.08,76.97,77.08,18280.0,71.418,71.4922,71.3901,71.4922,18280.0
2018-05-29 13:50:00,77.06,77.15,77.03,77.09,12188.0,71.4736,71.5571,71.4458,71.5015,12188.0
2018-05-29 13:55:00,77.07,77.09,76.99,77.01,18950.0,71.4829,71.5015,71.4087,71.4272,18950.0
2018-05-29 14:00:00,77.0,77.02,76.85,76.89,24434.0,71.418,71.4365,71.2788,71.3159,24434.0
2018-05-29 14:05:00,76.89,77.04,76.89,76.99,82134.0,71.3159,71.4551,71.3159,71.4087,82134.0
2018-05-29 14:10:00,76.98,76.99,76.81,76.86,21671.0,71.3994,71.4087,71.2417,71.2881,21671.0
2018-05-29 14:15:00,76.86,76.95,76.85,76.86,26098.0,71.2881,71.3716,71.2788,71.2881,26098.0
2018-05-29 14:20:00,76.87,76.89,76.74,76.76,34000.0,71.2974,71.3159,71.1768,71.1954,34000.0
2018-05-29 14:25:00,76.76,76.82,76.68,76.79,109787.0,71.1954,71.251,71.1212,71.2232,109787.0
2018-05-29 14:30:00,76.79,76.82,76.69,76.76,32457.0,71.2232,71.251,71.1304,71.1954,32457.0
2018-05-29 14:35:00,76.76,76.84,76.57,76.6,41417.0,71.1954,71.2696,71.0191,71.047,41417.0
2018-05-29 14:40:00,76.61,76.65,76.52,76.52,29577.0,71.0562,71.0933,70.9728,70.9728,29577.0
2018-05-29 14:45:00,76.51,76.64,76.51,76.52,26425.0,70.9635,71.0841,70.9635,70.9728,26425.0
2018-05-29 14:50:00,76.51,76.6,76.47,76.51,37290.0,70.9635,71.047,70.9264,70.9635,37290.0
2018-05-29 14:55:00,76.51,76.53,76.43,76.47,42684.0,70.9635,70.982,70.8893,70.9264,42684.0
2018-05-29 15:00:00,76.47,76.57,76.43,76.51,25685.0,70.9264,71.0191,70.8893,70.9635,25685.0
2018-05-29 15:05:00,76.52,76.6,76.46,76.59,39529.0,70.9728,71.047,70.9171,71.0377,39529.0
2018-05-29 15:10:00,76.6,76.71,76.59,76.71,34567.0,71.047,71.149,71.0377,71.149,34567.0
2018-05-29 15:15:00,76.7,76.79,76.7,76.78,27055.0,71.1397,71.2232,71.1397,71.2139,27055.0
2018-05-29 15:20:00,76.78,76.83,76.71,76.79,42054.0,71.2139,71.2603,71.149,71.2232,42054.0
2018-05-29 15:25:00,76.78,76.93,76.77,76.92,38661.0,71.2139,71.353,71.2046,71.3438,38661.0
2018-05-29 15:30:00,76.92,77.01,76.82,77.0,42928.0,71.3438,71.4272,71.251,71.418,42928.0
2018-05-29 15:35:00,77.0,77.13,76.99,77.03,70762.0,71.418,71.5386,71.4087,71.4458,70762.0
2018-05-29 15:40:00,77.03,77.28,77.02,77.27,88047.0,71.4458,71.6777,71.4365,71.6684,88047.0
2018-05-29 15:45:00,77.27,77.32,77.24,77.26,83802.0,71.6684,71.7148,71.6406,71.6591,83802.0
2018-05-29 15:50:00,77.26,77.36,77.18,77.35,150214.0,71.6591,71.7519,71.5849,71.7426,150214.0
2018-05-29 15:55:00,77.35,77.37,77.22,77.22,221945.0,71.7426,71.7612,71.622,71.622,221945.0
2018-05-30 09:30:00,77.43,77.55,76.71,77.52,59316.0,71.8168,71.9281,71.149,71.9003,59316.0
2018-05-30 09:35:00,77.46,77.82,77.4,77.58,68810.0,71.8446,72.1785,71.789,71.9559,68810.0
2018-05-30 09:40:00,77.58,77.75,77.48,77.6,46190.0,71.9559,72.1136,71.8632,71.9745,46190.0
2018-05-30 09:45:00,77.61,77.66,77.43,77.58,23403.0,71.9838,72.0301,71.8168,71.9559,23403.0
2018-05-30 09:50:00,77.58,77.58,77.39,77.42,22558.0,71.9559,71.9559,71.7797,71.8075,22558.0
2018-05-30 09:55:00,77.44,77.46,77.31,77.35,36254.0,71.8261,71.8446,71.7055,71.7426,36254.0
2018-05-30 10:00:00,77.33,77.65,77.32,77.61,31069.0,71.7241,72.0209,71.7148,71.9838,31069.0
2018-05-30 10:05:00,77.62,77.62,77.44,77.54,20079.0,71.993,71.993,71.8261,71.9188,20079.0
2018-05-30 10:10:00,77.53,77.54,77.36,77.4,19562.0,71.9096,71.9188,71.7519,71.789,19562.0
2018-05-30 10:15:00,77.4,77.48,77.24,77.24,18570.0,71.789,71.8632,71.6406,71.6406,18570.0
2018-05-30 10:20:00,77.24,77.3,77.09,77.28,17545.0,71.6406,71.6962,71.5015,71.6777,17545.0
2018-05-30 10:25:00,77.31,77.32,77.2,77.3,16847.0,71.7055,71.7148,71.6035,71.6962,16847.0
2018-05-30 10:30:00,77.31,77.5,77.31,77.48,26203.0,71.7055,71.8817,71.7055,71.8632,26203.0
2018-05-30 10:35:00,77.48,77.65,77.48,77.57,34058.0,71.8632,72.0209,71.8632,71.9467,34058.0
2018-05-30 10:40:00,77.58,77.89,77.53,77.89,23716.0,71.9559,72.2435,71.9096,72.2435,23716.0
2018-05-30 10:45:00,77.87,78.07,77.87,78.02,51279.0,72.2249,72.4104,72.2249,72.364,51279.0
2018-05-30 10:50:00,78.04,78.05,77.97,78.02,19879.0,72.3826,72.3919,72.3177,72.364,19879.0
2018-05-30 10:55:00,78.03,78.12,78.02,78.09,22793.0,72.3733,72.4568,72.364,72.429,22793.0
2018-05-30 11:00:00,78.1,78.14,77.87,77.88,30139.0,72.4382,72.4753,72.2249,72.2342,30139.0
2018-05-30 11:05:00,77.87,77.92,77.83,77.9,53241.0,72.2249,72.2713,72.1878,72.2527,53241.0
2018-05-30 11:10:00,77.9,78.0,77.9,77.99,21873.0,72.2527,72.3455,72.2527,72.3362,21873.0
2018-05-30 11:15:00,77.99,78.04,77.97,78.01,23355.0,72.3362,72.3826,72.3177,72.3548,23355.0
2018-05-30 11:20:00,78.04,78.21,78.04,78.21,26739.0,72.3826,72.5403,72.3826,72.5403,26739.0
2018-05-30 11:25:00,78.23,78.23,78.13,78.17,23498.0,72.5588,72.5588,72.4661,72.5032,23498.0
2018-05-30 11:30:00,78.16,78.37,78.16,78.28,36374.0,72.4939,72.6887,72.4939,72.6052,36374.0
2018-05-30 11:35:00,78.29,78.35,78.28,78.32,25248.0,72.6145,72.6701,72.6052,72.6423,25248.0
2018-05-30 11:40:00,78.33,78.39,78.31,78.34,31979.0,72.6516,72.7072,72.633,72.6608,31979.0
2018-05-30 11:45:00,78.34,78.36,78.29,78.31,15482.0,72.6608,72.6794,72.6145,72.633,15482.0
2018-05-30 11:50:00,78.29,78.29,78.07,78.17,15612.0,72.6145,72.6145,72.4104,72.5032,15612.0
2018-05-30 11:55:00,78.17,78.3,78.15,78.24,24788.0,72.5032,72.6237,72.4846,72.5681,24788.0
2018-05-30 12:00:00,78.24,78.34,78.22,78.23,13029.0,72.5681,72.6608,72.5495,72.5588,13029.0
2018-05-30 12:05:00,78.23,78.33,78.23,78.31,19896.0,72.5588,72.6516,72.5588,72.633,19896.0
2018-05-30 12:10:00,78.3,78.37,78.3,78.32,14843.0,72.6237,72.6887,72.6237,72.6423,14843.0
2018-05-30 12:15:00,78.32,78.33,78.26,78.27,14500.0,72.6423,72.6516,72.5866,72.5959,14500.0
2018-05-30 12:20:00,78.28,78.37,78.28,78.34,19956.0,72.6052,72.6887,72.6052,72.6608,19956.0
2018-05-30 12:25:00,78.33,78.4,78.3,78.33,14188.0,72.6516,72.7165,72.6237,72.6516,14188.0
2018-05-30 12:30:00,78.34,78.36,78.3,78.31,19556.0,72.6608,72.6794,72.6237,72.633,19556.0
2018-05-30 12:35:00,78.31,78.35,78.22,78.24,53879.0,72.633,72.6701,72.5495,72.5681,53879.0
2018-05-30 12:40:00,78.23,78.27,78.14,78.16,26199.0,72.5588,72.5959,72.4753,72.4939,26199.0
2018-05-30 12:45:00,78.16,78.2,78.14,78.16,21620.0,72.4939,72.531,72.4753,72.4939,21620.0
2018-05-30 12:50:00,78.16,78.18,78.11,78.11,14303.0,72.4939,72.5124,72.4475,72.4475,14303.0
2018-05-30 12:55:00,78.11,78.23,78.04,78.22,70006.0,72.4475,72.5588,72.3826,72.5495,70006.0
2018-05-30 13:00:00,78.23,78.25,78.09,78.12,19301.0,72.5588,72.5774,72.429,72.4568,19301.0
2018-05-30 13:05:00,78.11,78.24,78.11,78.22,13611.0,72.4475,72.5681,72.4475,72.5495,13611.0
2018-05-30 13:10:00,78.21,78.27,78.19,78.27,10780.0,72.5403,72.5959,72.5217,72.5959,10780.0
2018-05-30 13:15:00,78.28,78.38,78.28,78.37,23215.0,72.6052,72.6979,72.6052,72.6887,23215.0
2018-05-30 13:20:00,78.37,78.38,78.31,78.34,18935.0,72.6887,72.6979,72.633,72.6608,18935.0
2018-05-30 13:25:00,78.33,78.37,78.27,78.28,10520.0,72.6516,72.6887,72.5959,72.6052,10520.0
2018-05-30 13:30:00,78.28,78.34,78.28,78.34,14322.0,72.6052,72.6608,72.6052,72.6608,14322.0
2018-05-30 13:35:00,78.35,78.39,78.33,78.37,13234.0,72.6701,72.7072,72.6516,72.6887,13234.0
2018-05-30 13:40:00,78.37,78.46,78.35,78.39,13310.0,72.6887,72.7721,72.6701,72.7072,13310.0
2018-05-30 13:45:00,78.4,78.47,78.36,78.47,9656.0,72.7165,72.7814,72.6794,72.7814,9656.0
2018-05-30 13:50:00,78.48,78.48,78.42,78.42,12912.0,72.7907,72.7907,72.735,72.735,12912.0
2018-05-30 13:55:00,78.43,78.43,78.38,78.38,10573.0,72.7443,72.7443,72.6979,72.6979,10573.0
2018-05-30 14:00:00,78.39,78.41,78.37,78.38,11574.0,72.7072,72.7258,72.6887,72.6979,11574.0
2018-05-30 14:05:00,78.37,78.4,78.31,78.36,17268.0,72.6887,72.7165,72.633,72.6794,17268.0
2018-05-30 14:10:00,78.37,78.52,78.37,78.49,23656.0,72.6887,72.8278,72.6887,72.8,23656.0
2018-05-30 14:15:00,78.49,78.56,78.41,78.47,30482.0,72.8,72.8649,72.7258,72.7814,30482.0
2018-05-30 14:20:00,78.47,78.5,78.46,78.49,9156.0,72.7814,72.8092,72.7721,72.8,9156.0
2018-05-30 14:25:00,78.48,78.57,78.47,78.57,18139.0,72.7907,72.8742,72.7814,72.8742,18139.0
2018-05-30 14:30:00,78.58,78.74,78.56,78.74,42348.0,72.8834,73.0318,72.8649,73.0318,42348.0
2018-05-30 14:35:00,78.73,78.9,78.72,78.85,67939.0,73.0226,73.1802,73.0133,73.1339,67939.0
2018-05-30 14:40:00,78.85,78.9,78.8,78.82,160484.0,73.1339,73.1802,73.0875,73.106,160484.0
2018-05-30 14:45:00,78.81,78.83,78.62,78.83,102186.0,73.0968,73.1153,72.9205,73.1153,102186.0
2018-05-30 14:50:00,78.83,78.97,78.81,78.97,52778.0,73.1153,73.2452,73.0968,73.2452,52778.0
2018-05-30 14:55:00,78.97,79.01,78.93,79.0,59387.0,73.2452,73.2823,73.2081,73.273,59387.0
2018-05-30 15:00:00,79.01,79.18,79.01,79.04,54843.0,73.2823,73.4399,73.2823,73.3101,54843.0
2018-05-30 15:05:00,79.04,79.17,79.0,79.01,30225.0,73.3101,73.4307,73.273,73.2823,30225.0
2018-05-30 15:10:00,79.02,79.06,78.94,79.0,33982.0,73.2915,73.3286,73.2173,73.273,33982.0
2018-05-30 15:15:00,79.0,79.04,78.96,79.0,27241.0,73.273,73.3101,73.2359,73.273,27241.0
2018-05-30 15:20:00,79.0,79.04,78.97,78.99,43145.0,73.273,73.3101,73.2452,73.2637,43145.0
2018-05-30 15:25:00,79.0,79.07,78.99,79.02,34285.0,73.273,73.3379,73.2637,73.2915,34285.0
2018-05-30 15:30:00,79.01,79.1,78.99,79.05,49641.0,73.2823,73.3657,73.2637,73.3194,49641.0
2018-05-30 15:35:00,79.04,79.04,78.89,78.9,38631.0,73.3101,73.3101,73.171,73.1802,38631.0
2018-05-30 15:40:00,78.9,78.96,78.86,78.94,51827.0,73.1802,73.2359,73.1431,73.2173,51827.0
2018-05-30 15:45:00,78.94,78.95,78.84,78.92,61095.0,73.2173,73.2266,73.1246,73.1988,61095.0
2018-05-30 15:50:00,78.93,78.99,78.9,78.9,84458.0,73.2081,73.2637,73.1802,73.1802,84458.0
2018-05-30 15:55:00,78.9,78.97,78.89,78.89,151097.0,73.1802,73.2452,73.171,73.171,151097.0
2018-05-31 09:30:00,78.85,79.49,78.85,79.26,42254.0,73.1339,73.7275,73.1339,73.5141,42254.0
2018-05-31 09:35:00,79.26,79.65,79.17,79.26,57332.0,73.5141,73.8759,73.4307,73.5141,57332.0
2018-05-31 09:40:00,79.25,79.56,79.02,79.09,42795.0,73.5049,73.7924,73.2915,73.3565,42795.0
2018-05-31 09:45:00,79.09,79.18,78.84,79.09,28494.0,73.3565,73.4399,73.1246,73.3565,28494.0
2018-05-31 09:50:00,79.06,79.5,79.05,79.48,61236.0,73.3286,73.7367,73.3194,73.7182,61236.0
2018-05-31 09:55:00,79.49,79.57,79.32,79.34,36099.0,73.7275,73.8017,73.5698,73.5883,36099.0
2018-05-31 10:00:00,79.35,79.61,79.28,79.61,38767.0,73.5976,73.8388,73.5327,73.8388,38767.0
2018-05-31 10:05:00,79.63,79.7,79.53,79.69,31378.0,73.8573,73.9222,73.7646,73.913,31378.0
2018-05-31 10:10:00,79.67,79.89,79.64,79.86,28479.0,73.8944,74.0985,73.8666,74.0706,28479.0
2018-05-31 10:15:00,79.87,80.01,79.87,79.91,33430.0,74.0799,74.2098,74.0799,74.117,33430.0
2018-05-31 10:20:00,79.88,80.02,79.84,79.91,56251.0,74.0892,74.219,74.0521,74.117,56251.0
2018-05-31 10:25:00,79.9,79.9,79.54,79.69,29443.0,74.1077,74.1077,73.7738,73.913,29443.0
2018-05-31 10:30:00,79.71,79.75,79.57,79.59,18466.0,73.9315,73.9686,73.8017,73.8202,18466.0
2018-05-31 10:35:00,79.59,79.78,79.56,79.73,29253.0,73.8202,73.9964,73.7924,73.9501,29253.0
2018-05-31 10:40:00,79.71,79.71,79.44,79.51,25177.0,73.9315,73.9315,73.6811,73.746,25177.0
2018-05-31 10:45:00,79.52,79.57,79.31,79.31,20672.0,73.7553,73.8017,73.5605,73.5605,20672.0
2018-05-31 10:50:00,79.37,79.46,79.29,79.36,24863.0,73.6162,73.6996,73.542,73.6069,24863.0
2018-05-31 10:55:00,79.34,79.39,79.21,79.37,62893.0,73.5883,73.6347,73.4678,73.6162,62893.0
2018-05-31 11:00:00,79.34,79.41,79.27,79.3,32502.0,73.5883,73.6533,73.5234,73.5512,32502.0
2018-05-31 11:05:00,79.3,79.46,79.3,79.4,20988.0,73.5512,73.6996,73.5512,73.644,20988.0
2018-05-31 11:10:00,79.39,79.44,79.27,79.3,19942.0,73.6347,73.6811,73.5234,73.5512,19942.0
2018-05-31 11:15:00,79.28,79.34,79.19,79.29,15419.0,73.5327,73.5883,73.4492,73.542,15419.0
2018-05-31 11:20:00,79.3,79.3,79.18,79.24,18168.0,73.5512,73.5512,73.4399,73.4956,18168.0
2018-05-31 11:25:00,79.25,79.49,79.24,79.46,24542.0,73.5049,73.7275,73.4956,73.6996,24542.0
2018-05-31 11:30:00,79.46,79.46,79.36,79.36,9909.0,73.6996,73.6996,73.6069,73.6069,9909.0
2018-05-31 11:35:00,79.36,79.62,79.3,79.58,28586.0,73.6069,73.848,73.5512,73.8109,28586.0
2018-05-31 11:40:00,79.61,79.87,79.6,79.83,30236.0,73.8388,74.0799,73.8295,74.0428,30236.0
2018-05-31 11:45:00,79.81,79.82,79.7,79.75,26532.0,74.0243,74.0335,73.9222,73.9686,26532.0
2018-05-31 11:50:00,79.73,79.74,79.61,79.64,20501.0,73.9501,73.9593,73.8388,73.8666,20501.0
2018-05-31 11:55:00,79.64,79.87,79.63,79.81,38263.0,73.8666,74.0799,73.8573,74.0243,38263.0
2018-05-31 12:00:00,79.79,79.8,79.53,79.55,15325.0,74.0057,74.015,73.7646,73.7831,15325.0
2018-05-31 12:05:00,79.55,79.58,79.43,79.44,27087.0,73.7831,73.8109,73.6718,73.6811,27087.0
2018-05-31 12:10:00,79.45,79.49,79.43,79.46,14475.0,73.6904,73.7275,73.6718,73.6996,14475.0
2018-05-31 12:15:00,79.45,79.47,79.42,79.45,11491.0,73.6904,73.7089,73.6625,73.6904,11491.0
2018-05-31 12:20:00,79.44,79.47,79.28,79.29,15778.0,73.6811,73.7089,73.5327,73.542,15778.0
2018-05-31 12:25:00,79.28,79.32,79.16,79.18,16512.0,73.5327,73.5698,73.4214,73.4399,16512.0
2018-05-31 12:30:00,79.18,79.18,79.01,79.05,18314.0,73.4399,73.4399,73.2823,73.3194,18314.0
2018-05-31 12:35:00,79.05,79.06,78.96,78.96,22364.0,73.3194,73.3286,73.2359,73.2359,22364.0
2018-05-31 12:40:00,78.96,79.13,78.93,79.13,25556.0,73.2359,73.3936,73.2081,73.3936,25556.0
2018-05-31 12:45:00,79.13,79.13,79.07,79.11,18072.0,73.3936,73.3936,73.3379,73.375,18072.0
2018-05-31 12:50:00,79.11,79.11,79.02,79.1,20252.0,73.375,73.375,73.2915,73.3657,20252.0
2018-05-31 12:55:00,79.1,79.15,79.07,79.14,15636.0,73.3657,73.4121,73.3379,73.4028,15636.0
2018-05-31 13:00:00,79.13,79.16,78.99,79.0,12746.0,73.3936,73.4214,73.2637,73.273,12746.0
2018-05-31 13:05:00,79.0,79.01,78.96,78.96,10450.0,73.273,73.2823,73.2359,73.2359,10450.0
2018-05-31 13:10:00,78.95,78.96,78.91,78.92,10457.0,73.2266,73.2359,73.1895,73.1988,10457.0
2018-05-31 13:15:00,78.93,78.97,78.9,78.96,9030.0,73.2081,73.2452,73.1802,73.2359,9030.0
2018-05-31 13:20:00,78.96,79.03,78.96,79.02,8010.0,73.2359,73.3008,73.2359,73.2915,8010.0
2018-05-31 13:25:00,79.0,79.01,78.85,78.85,25588.0,73.273,73.2823,73.1339,73.1339,25588.0
2018-05-31 13:30:00,78.86,78.89,78.78,78.78,12918.0,73.1431,73.171,73.0689,73.0689,12918.0
2018-05-31 13:35:00,78.78,78.85,78.78,78.85,8000.0,73.0689,73.1339,73.0689,73.1339,8000.0
2018-05-31 13:40:00,78.85,78.85,78.75,78.77,14967.0,73.1339,73.1339,73.0411,73.0597,14967.0
2018-05-31 13:45:00,78.77,78.82,78.75,78.79,13922.0,73.0597,73.106,73.0411,73.0782,13922.0
2018-05-31 13:50:00,78.79,78.8,78.69,78.74,23947.0,73.0782,73.0875,72.9855,73.0318,23947.0
2018-05-31 13:55:00,78.73,78.74,78.65,78.7,7128.0,73.0226,73.0318,72.9484,72.9947,7128.0
2018-05-31 14:00:00,78.72,78.73,78.59,78.71,15955.0,73.0133,73.0226,72.8927,73.004,15955.0
2018-05-31 14:05:00,78.71,78.81,78.69,78.72,12161.0,73.004,73.0968,72.9855,73.0133,12161.0
2018-05-31 14:10:00,78.69,78.75,78.67,78.67,17893.0,72.9855,73.0411,72.9669,72.9669,17893.0
2018-05-31 14:15:00,78.67,78.73,78.65,78.71,27807.0,72.9669,73.0226,72.9484,73.004,27807.0
2018-05-31 14:20:00,78.72,78.75,78.67,78.67,10532.0,73.0133,73.0411,72.9669,72.9669,10532.0
2018-05-31 14:25:00,78.66,78.73,78.65,78.68,16349.0,72.9576,73.0226,72.9484,72.9762,16349.0
2018-05-31 14:30:00,78.67,78.72,78.63,78.71,10516.0,72.9669,73.0133,72.9298,73.004,10516.0
2018-05-31 14:35:00,78.72,78.72,78.68,78.68,7534.0,73.0133,73.0133,72.9762,72.9762,7534.0
2018-05-31 14:40:00,78.69,78.7,78.49,78.61,74364.0,72.9855,72.9947,72.8,72.9113,74364.0
2018-05-31 14:45:00,78.6,78.69,78.53,78.65,26977.0,72.902,72.9855,72.8371,72.9484,26977.0
2018-05-31 14:50:00,78.66,78.77,78.66,78.75,16189.0,72.9576,73.0597,72.9576,73.0411,16189.0
2018-05-31 14:55:00,78.75,78.76,78.65,78.72,33919.0,73.0411,73.0504,72.9484,73.0133,33919.0
2018-05-31 15:00:00,78.73,78.78,78.67,78.69,23471.0,73.0226,73.0689,72.9669,72.9855,23471.0
2018-05-31 15:05:00,78.7,78.83,78.69,78.8,40315.0,72.9947,73.1153,72.9855,73.0875,40315.0
2018-05-31 15:10:00,78.79,78.82,78.72,78.78,17638.0,73.0782,73.106,73.0133,73.0689,17638.0
2018-05-31 15:15:00,78.77,78.82,78.74,78.81,14730.0,73.0597,73.106,73.0318,73.0968,14730.0
2018-05-31 15:20:00,78.8,78.88,78.75,78.81,19627.0,73.0875,73.1617,73.0411,73.0968,19627.0
2018-05-31 15:25:00,78.8,78.89,78.79,78.89,15725.0,73.0875,73.171,73.0782,73.171,15725.0
2018-05-31 15:30:00,78.89,78.91,78.81,78.9,32948.0,73.171,73.1895,73.0968,73.1802,32948.0
2018-05-31 15:35:00,78.89,78.95,78.84,78.87,43632.0,73.171,73.2266,73.1246,73.1524,43632.0
2018-05-31 15:40:00,78.87,78.91,78.79,78.81,42670.0,73.1524,73.1895,73.0782,73.0968,42670.0
2018-05-31 15:45:00,78.81,78.87,78.79,78.83,44743.0,73.0968,73.1524,73.0782,73.1153,44743.0
2018-05-31 15:50:00,78.82,78.88,78.72,78.84,100898.0,73.106,73.1617,73.0133,73.1246,100898.0
2018-05-31 15:55:00,78.84,78.99,78.84,78.89,170934.0,73.1246,73.2637,73.1246,73.171,170934.0
2018-06-01 09:30:00,79.36,79.82,79.04,79.62,58081.0,73.6069,74.0335,73.3101,73.848,58081.0
2018-06-01 09:35:00,79.73,79.94,79.61,79.84,44262.0,73.9501,74.1448,73.8388,74.0521,44262.0
2018-06-01 09:40:00,79.84,80.06,79.74,79.96,19751.0,74.0521,74.2561,73.9593,74.1634,19751.0
2018-06-01 09:45:00,79.99,80.1,79.92,80.07,35739.0,74.1912,74.2932,74.1263,74.2654,35739.0
2018-06-01 09:50:00,80.1,80.14,80.0,80.0,40494.0,74.2932,74.3303,74.2005,74.2005,40494.0
2018-06-01 09:55:00,80.01,80.17,79.92,80.17,22063.0,74.2098,74.3582,74.1263,74.3582,22063.0
2018-06-01 10:00:00,80.18,80.46,80.16,80.32,37366.0,74.3674,74.6271,74.3489,74.4973,37366.0
2018-06-01 10:05:00,80.32,80.32,80.1,80.1,26900.0,74.4973,74.4973,74.2932,74.2932,26900.0
2018-06-01 10:10:00,80.11,80.13,79.89,79.89,45851.0,74.3025,74.3211,74.0985,74.0985,45851.0
2018-06-01 10:15:00,79.9,80.05,79.84,80.04,50081.0,74.1077,74.2469,74.0521,74.2376,50081.0
2018-06-01 10:20:00,80.05,80.38,80.02,80.28,61174.0,74.2469,74.5529,74.219,74.4602,61174.0
2018-06-01 10:25:00,80.27,80.53,80.27,80.48,61327.0,74.4509,74.6921,74.4509,74.6457,61327.0
2018-06-01 10:30:00,80.5,80.7,80.5,80.59,71195.0,74.6642,74.8497,74.6642,74.7477,71195.0
2018-06-01 10:35:00,80.59,80.69,80.5,80.67,39600.0,74.7477,74.8405,74.6642,74.8219,39600.0
2018-06-01 10:40:00,80.65,80.88,80.6,80.8,72266.0,74.8034,75.0167,74.757,74.9425,72266.0
2018-06-01 10:45:00,80.79,81.1,80.79,81.01,147208.0,74.9332,75.2208,74.9332,75.1373,147208.0
2018-06-01 10:50:00,81.03,81.09,80.91,80.93,202606.0,75.1558,75.2115,75.0445,75.0631,202606.0
2018-06-01 10:55:00,80.96,81.08,80.87,80.95,30543.0,75.0909,75.2022,75.0074,75.0816,30543.0
2018-06-01 11:00:00,80.96,81.13,80.95,81.11,34923.0,75.0909,75.2486,75.0816,75.23,34923.0
2018-06-01 11:05:00,81.11,81.13,80.98,81.01,58862.0,75.23,75.2486,75.1094,75.1373,58862.0
2018-06-01 11:10:00,81.02,81.28,81.01,81.21,38374.0,75.1465,75.3877,75.1373,75.3228,38374.0
2018-06-01 11:15:00,81.19,81.24,81.04,81.09,32774.0,75.3042,75.3506,75.1651,75.2115,32774.0
2018-06-01 11:20:00,81.09,81.14,80.95,80.98,40010.0,75.2115,75.2579,75.0816,75.1094,40010.0
2018-06-01 11:25:00,80.96,81.06,80.89,80.89,25469.0,75.0909,75.1836,75.026,75.026,25469.0
2018-06-01 11:30:00,80.88,80.88,80.74,80.75,31492.0,75.0167,75.0167,74.8868,74.8961,31492.0
2018-06-01 11:35:00,80.75,80.86,80.73,80.82,33012.0,74.8961,74.9981,74.8776,74.961,33012.0
2018-06-01 11:40:00,80.82,80.82,80.56,80.61,30628.0,74.961,74.961,74.7199,74.7663,30628.0
2018-06-01 11:45:00,80.6,80.62,80.54,80.61,39903.0,74.757,74.7755,74.7013,74.7663,39903.0
2018-06-01 11:50:00,80.61,80.64,80.49,80.6,27192.0,74.7663,74.7941,74.655,74.757,27192.0
2018-06-01 11:55:00,80.61,80.62,80.45,80.46,24749.0,74.7663,74.7755,74.6179,74.6271,24749.0
2018-06-01 12:00:00,80.45,80.59,80.32,80.59,65874.0,74.6179,74.7477,74.4973,74.7477,65874.0
2018-06-01 12:05:00,80.58,80.65,80.55,80.63,17234.0,74.7384,74.8034,74.7106,74.7848,17234.0
2018-06-01 12:10:00,80.63,80.76,80.63,80.72,17265.0,74.7848,74.9054,74.7848,74.8683,17265.0
2018-06-01 12:15:00,80.73,80.79,80.57,80.58,28530.0,74.8776,74.9332,74.7292,74.7384,28530.0
2018-06-01 12:20:00,80.57,80.6,80.44,80.44,24608.0,74.7292,74.757,74.6086,74.6086,24608.0
2018-06-01 12:25:00,80.46,80.51,80.41,80.45,20981.0,74.6271,74.6735,74.5808,74.6179,20981.0
2018-06-01 12:30:00,80.45,80.54,80.42,80.5,34285.0,74.6179,74.7013,74.59,74.6642,34285.0
2018-06-01 12:35:00,80.5,80.52,80.43,80.52,45473.0,74.6642,74.6828,74.5993,74.6828,45473.0
2018-06-01 12:40:00,80.53,80.57,80.52,80.55,24816.0,74.6921,74.7292,74.6828,74.7106,24816.0
2018-06-01 12:45:00,80.55,80.69,80.55,80.68,22539.0,74.7106,74.8405,74.7106,74.8312,22539.0
2018-06-01 12:50:00,80.69,80.69,80.46,80.5,19393.0,74.8405,74.8405,74.6271,74.6642,19393.0
2018-06-01 12:55:00,80.49,80.53,80.45,80.47,16483.0,74.655,74.6921,74.6179,74.6364,16483.0
2018-06-01 13:00:00,80.5,80.65,80.5,80.63,20062.0,74.6642,74.8034,74.6642,74.7848,20062.0
2018-06-01 13:05:00,80.64,80.67,80.59,80.66,10792.0,74.7941,74.8219,74.7477,74.8126,10792.0
2018-06-01 13:10:00,80.66,80.69,80.65,80.65,6237.0,74.8126,74.8405,74.8034,74.8034,6237.0
2018-06-01 13:15:00,80.64,80.73,80.59,80.71,27054.0,74.7941,74.8776,74.7477,74.859,27054.0
2018-06-01 13:20:00,80.69,80.85,80.67,80.83,19925.0,74.8405,74.9889,74.8219,74.9703,19925.0
2018-06-01 13:25:00,80.86,80.88,80.76,80.83,15147.0,74.9981,75.0167,74.9054,74.9703,15147.0
2018-06-01 13:30:00,80.83,80.85,80.8,80.83,7901.0,74.9703,74.9889,74.9425,74.9703,7901.0
2018-06-01 13:35:00,80.82,80.85,80.76,80.78,17238.0,74.961,74.9889,74.9054,74.9239,17238.0
2018-06-01 13:40:00,80.78,80.8,80.76,80.77,11484.0,74.9239,74.9425,74.9054,74.9147,11484.0
2018-06-01 13:45:00,80.78,80.79,80.69,80.73,23682.0,74.9239,74.9332,74.8405,74.8776,23682.0
2018-06-01 13:50:00,80.73,80.76,80.72,80.74,8059.0,74.8776,74.9054,74.8683,74.8868,8059.0
2018-06-01 13:55:00,80.74,80.84,80.72,80.84,23335.0,74.8868,74.9796,74.8683,74.9796,23335.0
2018-06-01 14:00:00,80.86,81.07,80.86,81.03,110383.0,74.9981,75.1929,74.9981,75.1558,110383.0
2018-06-01 14:05:00,81.03,81.07,81.02,81.02,24099.0,75.1558,75.1929,75.1465,75.1465,24099.0
2018-06-01 14:10:00,81.02,81.09,80.93,80.96,43014.0,75.1465,75.2115,75.0631,75.0909,43014.0
2018-06-01 14:15:00,80.97,80.97,80.84,80.85,13630.0,75.1002,75.1002,74.9796,74.9889,13630.0
2018-06-01 14:20:00,80.85,80.92,80.85,80.88,18383.0,74.9889,75.0538,74.9889,75.0167,18383.0
2018-06-01 14:25:00,80.88,80.88,80.72,80.75,15235.0,75.0167,75.0167,74.8683,74.8961,15235.0
2018-06-01 14:30:00,80.74,80.74,80.67,80.72,20806.0,74.8868,74.8868,74.8219,74.8683,20806.0
2018-06-01 14:35:00,80.72,80.78,80.71,80.74,10458.0,74.8683,74.9239,74.859,74.8868,10458.0
2018-06-01 14:40:00,80.76,80.87,80.75,80.87,12923.0,74.9054,75.0074,74.8961,75.0074,12923.0
2018-06-01 14:45:00,80.88,80.9,80.86,80.89,11586.0,75.0167,75.0352,74.9981,75.026,11586.0
2018-06-01 14:50:00,80.89,80.9,80.88,80.89,14585.0,75.026,75.0352,75.0167,75.026,14585.0
2018-06-01 14:55:00,80.89,80.91,80.88,80.9,12221.0,75.026,75.0445,75.0167,75.0352,12221.0
2018-06-01 15:00:00,80.89,80.89,80.8,80.83,21652.0,75.026,75.026,74.9425,74.9703,21652.0
2018-06-01 15:05:00,80.82,80.83,80.75,80.76,20554.0,74.961,74.9703,74.8961,74.9054,20554.0
2018-06-01 15:10:00,80.76,80.77,80.63,80.67,40737.0,74.9054,74.9147,74.7848,74.8219,40737.0
2018-06-01 15:15:00,80.66,80.67,80.64,80.67,19304.0,74.8126,74.8219,74.7941,74.8219,19304.0
2018-06-01 15:20:00,80.67,80.68,80.63,80.64,17992.0,74.8219,74.8312,74.7848,74.7941,17992.0
2018-06-01 15:25:00,80.65,80.69,80.65,80.67,19871.0,74.8034,74.8405,74.8034,74.8219,19871.0
2018-06-01 15:30:00,80.67,80.7,80.63,80.64,36853.0,74.8219,74.8497,74.7848,74.7941,36853.0
2018-06-01 15:35:00,80.64,80.65,80.58,80.62,29719.0,74.7941,74.8034,74.7384,74.7755,29719.0
2018-06-01 15:40:00,80.61,80.64,80.55,80.59,35595.0,74.7663,74.7941,74.7106,74.7477,35595.0
2018-06-01 15:45:00,80.6,80.63,80.57,80.62,49033.0,74.757,74.7848,74.7292,74.7755,49033.0
2018-06-01 15:50:00,80.61,80.66,80.6,80.64,80255.0,74.7663,74.8126,74.757,74.7941,80255.0
2018-06-01 15:55:00,80.64,80.77,80.59,80.72,222893.0,74.7941,74.9147,74.7477,74.8683,222893.0
2018-06-04 09:30:00,81.44,82.79,81.43,82.1,192263.0,75.5361,76.7882,75.5268,76.1483,192263.0
2018-06-04 09:35:00,82.07,82.69,82.06,82.38,84705.0,76.1204,76.6955,76.1112,76.408,84705.0
2018-06-04 09:40:00,82.38,82.64,82.25,82.51,53357.0,76.408,76.6491,76.2874,76.5285,53357.0
2018-06-04 09:45:00,82.54,82.79,82.25,82.25,45177.0,76.5564,76.7882,76.2874,76.2874,45177.0
2018-06-04 09:50:00,82.22,82.3,82.09,82.23,28129.0,76.2596,76.3338,76.139,76.2688,28129.0
2018-06-04 09:55:00,82.23,82.35,82.19,82.27,21008.0,76.2688,76.3801,76.2317,76.3059,21008.0
2018-06-04 10:00:00,82.27,82.42,82.12,82.12,32543.0,76.3059,76.4451,76.1668,76.1668,32543.0
2018-06-04 10:05:00,82.13,82.38,82.13,82.18,15784.0,76.1761,76.408,76.1761,76.2225,15784.0
2018-06-04 10:10:00,82.19,82.35,82.15,82.3,21965.0,76.2317,76.3801,76.1946,76.3338,21965.0
2018-06-04 10:15:00,82.28,82.39,82.17,82.27,38788.0,76.3152,76.4172,76.2132,76.3059,38788.0
2018-06-04 10:20:00,82.29,82.44,82.29,82.32,17257.0,76.3245,76.4636,76.3245,76.3523,17257.0
2018-06-04 10:25:00,82.3,82.4,82.23,82.4,16400.0,76.3338,76.4265,76.2688,76.4265,16400.0
2018-06-04 10:30:00,82.35,82.37,82.18,82.37,39301.0,76.3801,76.3987,76.2225,76.3987,39301.0
2018-06-04 10:35:00,82.34,82.63,82.34,82.62,45687.0,76.3709,76.6398,76.3709,76.6306,45687.0
2018-06-04 10:40:00,82.61,82.64,82.47,82.59,42299.0,76.6213,76.6491,76.4914,76.6027,42299.0
2018-06-04 10:45:00,82.6,82.66,82.36,82.43,24817.0,76.612,76.6677,76.3894,76.4543,24817.0
2018-06-04 10:50:00,82.43,82.52,82.4,82.49,22500.0,76.4543,76.5378,76.4265,76.51,22500.0
2018-06-04 10:55:00,82.49,82.64,82.45,82.45,35668.0,76.51,76.6491,76.4729,76.4729,35668.0
2018-06-04 11:00:00,82.47,82.56,82.43,82.55,38693.0,76.4914,76.5749,76.4543,76.5656,38693.0
2018-06-04 11:05:00,82.55,82.67,82.49,82.62,61243.0,76.5656,76.6769,76.51,76.6306,61243.0
2018-06-04 11:10:00,82.61,83.0,82.6,82.92,51888.0,76.6213,76.983,76.612,76.9088,51888.0
2018-06-04 11:15:00,82.91,83.16,82.9,83.14,54589.0,76.8995,77.1314,76.8903,77.1129,54589.0
2018-06-04 11:20:00,83.15,83.52,83.13,83.46,55732.0,77.1221,77.4653,77.1036,77.4097,55732.0
2018-06-04 11:25:00,83.43,83.53,83.24,83.39,46029.0,77.3818,77.4746,77.2056,77.3447,46029.0
2018-06-04 11:30:00,83.39,83.44,83.22,83.25,24782.0,77.3447,77.3911,77.1871,77.2149,24782.0
2018-06-04 11:35:00,83.22,83.22,83.01,83.11,35058.0,77.1871,77.1871,76.9923,77.085,35058.0
2018-06-04 11:40:00,83.11,83.13,83.02,83.1,22437.0,77.085,77.1036,77.0016,77.0758,22437.0
2018-06-04 11:45:00,83.1,83.15,83.06,83.09,25465.0,77.0758,77.1221,77.0387,77.0665,25465.0
2018-06-04 11:50:00,83.11,83.11,82.9,83.08,41260.0,77.085,77.085,76.8903,77.0572,41260.0
2018-06-04 11:55:00,83.04,83.14,83.02,83.05,16705.0,77.0201,77.1129,77.0016,77.0294,16705.0
2018-06-04 12:00:00,83.04,83.04,82.67,82.7,102306.0,77.0201,77.0201,76.6769,76.7048,102306.0
2018-06-04 12:05:00,82.7,82.77,82.64,82.74,14403.0,76.7048,76.7697,76.6491,76.7419,14403.0
2018-06-04 12:10:00,82.73,82.74,82.64,82.68,15207.0,76.7326,76.7419,76.6491,76.6862,15207.0
2018-06-04 12:15:00,82.67,82.7,82.63,82.7,16273.0,76.6769,76.7048,76.6398,76.7048,16273.0
2018-06-04 12:20:00,82.7,82.96,82.69,82.9,34227.0,76.7048,76.9459,76.6955,76.8903,34227.0
2018-06-04 12:25:00,82.88,82.96,82.79,82.84,62573.0,76.8717,76.9459,76.7882,76.8346,62573.0
2018-06-04 12:30:00,82.84,82.88,82.72,82.72,35896.0,76.8346,76.8717,76.7233,76.7233,35896.0
2018-06-04 12:35:00,82.71,82.76,82.63,82.73,35791.0,76.714,76.7604,76.6398,76.7326,35791.0
2018-06-04 12:40:00,82.75,82.79,82.58,82.61,23881.0,76.7511,76.7882,76.5935,76.6213,23881.0
2018-06-04 12:45:00,82.62,82.67,82.6,82.6,7600.0,76.6306,76.6769,76.612,76.612,7600.0
2018-06-04 12:50:00,82.58,82.61,82.51,82.54,13916.0,76.5935,76.6213,76.5285,76.5564,13916.0
2018-06-04 12:55:00,82.55,82.61,82.53,82.55,9942.0,76.5656,76.6213,76.5471,76.5656,9942.0
2018-06-04 13:00:00,82.55,82.56,82.38,82.44,52552.0,76.5656,76.5749,76.408,76.4636,52552.0
2018-06-04 13:05:00,82.45,82.47,82.37,82.37,13018.0,76.4729,76.4914,76.3987,76.3987,13018.0
2018-06-04 13:10:00,82.35,82.39,82.23,82.25,25438.0,76.3801,76.4172,76.2688,76.2874,25438.0
2018-06-04 13:15:00,82.28,82.33,82.27,82.29,11422.0,76.3152,76.3616,76.3059,76.3245,11422.0
2018-06-04 13:20:00,82.29,82.45,82.23,82.44,44996.0,76.3245,76.4729,76.2688,76.4636,44996.0
2018-06-04 13:25:00,82.45,82.65,82.44,82.65,20725.0,76.4729,76.6584,76.4636,76.6584,20725.0
2018-06-04 13:30:00,82.65,82.65,82.48,82.54,17107.0,76.6584,76.6584,76.5007,76.5564,17107.0
2018-06-04 13:35:00,82.52,82.59,82.38,82.49,14704.0,76.5378,76.6027,76.408,76.51,14704.0
2018-06-04 13:40:00,82.5,82.59,82.5,82.58,8251.0,76.5193,76.6027,76.5193,76.5935,8251.0
2018-06-04 13:45:00,82.6,82.67,82.58,82.65,51943.0,76.612,76.6769,76.5935,76.6584,51943.0
2018-06-04 13:50:00,82.65,82.73,82.64,82.71,12351.0,76.6584,76.7326,76.6491,76.714,12351.0
2018-06-04 13:55:00,82.7,82.73,82.62,82.65,25789.0,76.7048,76.7326,76.6306,76.6584,25789.0
2018-06-04 14:00:00,82.65,82.68,82.59,82.62,13377.0,76.6584,76.6862,76.6027,76.6306,13377.0
2018-06-04 14:05:00,82.62,82.81,82.61,82.79,24839.0,76.6306,76.8068,76.6213,76.7882,24839.0
2018-06-04 14:10:00,82.77,82.85,82.75,82.81,17564.0,76.7697,76.8439,76.7511,76.8068,17564.0
2018-06-04 14:15:00,82.81,82.85,82.78,82.79,32753.0,76.8068,76.8439,76.779,76.7882,32753.0
2018-06-04 14:20:00,82.78,82.78,82.68,82.74,17367.0,76.779,76.779,76.6862,76.7419,17367.0
2018-06-04 14:25:00,82.74,82.74,82.6,82.6,114892.0,76.7419,76.7419,76.612,76.612,114892.0
2018-06-04 14:30:00,82.61,82.74,82.61,82.71,14146.0,76.6213,76.7419,76.6213,76.714,14146.0
2018-06-04 14:35:00,82.72,82.74,82.62,82.72,21055.0,76.7233,76.7419,76.6306,76.7233,21055.0
2018-06-04 14:40:00,82.73,82.8,82.7,82.76,18630.0,76.7326,76.7975,76.7048,76.7604,18630.0
2018-06-04 14:45:00,82.76,82.86,82.76,82.83,15853.0,76.7604,76.8532,76.7604,76.8253,15853.0
2018-06-04 14:50:00,82.83,83.08,82.82,83.08,32513.0,76.8253,77.0572,76.8161,77.0572,32513.0
2018-06-04 14:55:00,83.05,83.21,83.05,83.17,16209.0,77.0294,77.1778,77.0294,77.1407,16209.0
2018-06-04 15:00:00,83.18,83.18,83.08,83.09,38440.0,77.15,77.15,77.0572,77.0665,38440.0
2018-06-04 15:05:00,83.08,83.11,83.02,83.05,21570.0,77.0572,77.085,77.0016,77.0294,21570.0
2018-06-04 15:10:00,83.05,83.12,83.0,83.11,47013.0,77.0294,77.0943,76.983,77.085,47013.0
2018-06-04 15:15:00,83.11,83.15,83.04,83.11,43432.0,77.085,77.1221,77.0201,77.085,43432.0
2018-06-04 15:20:00,83.12,83.16,83.06,83.13,18823.0,77.0943,77.1314,77.0387,77.1036,18823.0
2018-06-04 15:25:00,83.11,83.11,82.98,83.03,17551.0,77.085,77.085,76.9645,77.0108,17551.0
2018-06-04 15:30:00,83.02,83.08,82.98,83.03,35569.0,77.0016,77.0572,76.9645,77.0108,35569.0
2018-06-04 15:35:00,83.03,83.11,83.02,83.11,41476.0,77.0108,77.085,77.0016,77.085,41476.0
2018-06-04 15:40:00,83.11,83.26,83.1,83.18,56506.0,77.085,77.2242,77.0758,77.15,56506.0
2018-06-04 15:45:00,83.18,83.23,83.06,83.23,75575.0,77.15,77.1963,77.0387,77.1963,75575.0
2018-06-04 15:50:00,83.23,83.25,83.13,83.17,74115.0,77.1963,77.2149,77.1036,77.1407,74115.0
2018-06-04 15:55:00,83.17,83.22,83.14,83.14,188229.0,77.1407,77.1871,77.1129,77.1129,188229.0
2018-06-05 09:30:00,83.26,83.35,82.97,83.33,37488.0,77.2242,77.3076,76.9552,77.2891,37488.0
2018-06-05 09:35:00,83.33,83.39,83.03,83.16,26392.0,77.2891,77.3447,77.0108,77.1314,26392.0
2018-06-05 09:40:00,83.16,83.38,83.07,83.14,28499.0,77.1314,77.3355,77.0479,77.1129,28499.0
2018-06-05 09:45:00,83.18,83.6,83.16,83.46,36510.0,77.15,77.5395,77.1314,77.4097,36510.0
2018-06-05 09:50:00,83.42,83.48,83.34,83.4,12569.0,77.3726,77.4282,77.2984,77.354,12569.0
2018-06-05 09:55:00,83.41,83.5,83.38,83.46,11575.0,77.3633,77.4468,77.3355,77.4097,11575.0
2018-06-05 10:00:00,83.47,83.68,83.43,83.57,26186.0,77.4189,77.6137,77.3818,77.5117,26186.0
2018-06-05 10:05:00,83.59,83.69,83.55,83.65,13499.0,77.5302,77.623,77.4931,77.5859,13499.0
2018-06-05 10:10:00,83.63,83.74,83.58,83.68,22423.0,77.5673,77.6694,77.521,77.6137,22423.0
2018-06-05 10:15:00,83.73,83.8,83.61,83.73,17309.0,77.6601,77.725,77.5488,77.6601,17309.0
2018-06-05 10:20:00,83.7,83.8,83.67,83.75,13775.0,77.6323,77.725,77.6044,77.6786,13775.0
2018-06-05 10:25:00,83.72,83.81,83.57,83.81,20919.0,77.6508,77.7343,77.5117,77.7343,20919.0
2018-06-05 10:30:00,83.82,83.86,83.58,83.58,49507.0,77.7436,77.7807,77.521,77.521,49507.0
2018-06-05 10:35:00,83.62,83.62,83.34,83.39,11168.0,77.5581,77.5581,77.2984,77.3447,11168.0
2018-06-05 10:40:00,83.42,83.49,83.39,83.48,10127.0,77.3726,77.4375,77.3447,77.4282,10127.0
2018-06-05 10:45:00,83.49,83.74,83.49,83.63,26009.0,77.4375,77.6694,77.4375,77.5673,26009.0
2018-06-05 10:50:00,83.65,83.69,83.54,83.69,9795.0,77.5859,77.623,77.4839,77.623,9795.0
2018-06-05 10:55:00,83.66,83.78,83.62,83.68,16924.0,77.5952,77.7065,77.5581,77.6137,16924.0
2018-06-05 11:00:00,83.7,83.73,83.56,83.56,10070.0,77.6323,77.6601,77.5024,77.5024,10070.0
2018-06-05 11:05:00,83.55,83.65,83.55,83.57,13542.0,77.4931,77.5859,77.4931,77.5117,13542.0
2018-06-05 11:10:00,83.59,83.71,83.59,83.64,13782.0,77.5302,77.6415,77.5302,77.5766,13782.0
2018-06-05 11:15:00,83.64,83.73,83.59,83.7,13416.0,77.5766,77.6601,77.5302,77.6323,13416.0
2018-06-05 11:20:00,83.7,83.72,83.63,83.64,10574.0,77.6323,77.6508,77.5673,77.5766,10574.0
2018-06-05 11:25:00,83.64,83.68,83.59,83.66,11784.0,77.5766,77.6137,77.5302,77.5952,11784.0
2018-06-05 11:30:00,83.65,83.68,83.61,83.61,11739.0,77.5859,77.6137,77.5488,77.5488,11739.0
2018-06-05 11:35:00,83.61,83.73,83.58,83.71,14195.0,77.5488,77.6601,77.521,77.6415,14195.0
2018-06-05 11:40:00,83.7,83.72,83.62,83.66,28813.0,77.6323,77.6508,77.5581,77.5952,28813.0
2018-06-05 11:45:00,83.67,83.79,83.64,83.79,15776.0,77.6044,77.7157,77.5766,77.7157,15776.0
2018-06-05 11:50:00,83.75,83.75,83.68,83.71,26160.0,77.6786,77.6786,77.6137,77.6415,26160.0
2018-06-05 11:55:00,83.7,83.75,83.7,83.74,26452.0,77.6323,77.6786,77.6323,77.6694,26452.0
2018-06-05 12:00:00,83.75,83.76,83.59,83.6,17449.0,77.6786,77.6879,77.5302,77.5395,17449.0
2018-06-05 12:05:00,83.61,83.68,83.58,83.64,12838.0,77.5488,77.6137,77.521,77.5766,12838.0
2018-06-05 12:10:00,83.64,83.68,83.58,83.6,18321.0,77.5766,77.6137,77.521,77.5395,18321.0
2018-06-05 12:15:00,83.58,83.71,83.56,83.64,11567.0,77.521,77.6415,77.5024,77.5766,11567.0
2018-06-05 12:20:00,83.62,83.7,83.6,83.68,7429.0,77.5581,77.6323,77.5395,77.6137,7429.0
2018-06-05 12:25:00,83.66,83.76,83.62,83.76,7803.0,77.5952,77.6879,77.5581,77.6879,7803.0
2018-06-05 12:30:00,83.76,83.81,83.76,83.81,10710.0,77.6879,77.7343,77.6879,77.7343,10710.0
2018-06-05 12:35:00,83.81,83.88,83.79,83.88,14121.0,77.7343,77.7992,77.7157,77.7992,14121.0
2018-06-05 12:40:00,83.9,83.95,83.83,83.85,10500.0,77.8178,77.8641,77.7528,77.7714,10500.0
2018-06-05 12:45:00,83.82,83.99,83.81,83.88,20121.0,77.7436,77.9012,77.7343,77.7992,20121.0
2018-06-05 12:50:00,83.87,83.92,83.85,83.9,33623.0,77.7899,77.8363,77.7714,77.8178,33623.0
2018-06-05 12:55:00,83.91,83.98,83.87,83.97,12563.0,77.827,77.892,77.7899,77.8827,12563.0
2018-06-05 13:00:00,83.99,83.99,83.84,83.96,15410.0,77.9012,77.9012,77.7621,77.8734,15410.0
2018-06-05 13:05:00,83.94,84.05,83.93,84.0,11658.0,77.8549,77.9569,77.8456,77.9105,11658.0
2018-06-05 13:10:00,84.0,84.01,83.94,83.95,11627.0,77.9105,77.9198,77.8549,77.8641,11627.0
2018-06-05 13:15:00,83.95,84.03,83.94,83.96,8744.0,77.8641,77.9383,77.8549,77.8734,8744.0
2018-06-05 13:20:00,83.96,83.99,83.93,83.94,10064.0,77.8734,77.9012,77.8456,77.8549,10064.0
2018-06-05 13:25:00,83.93,83.96,83.87,83.89,27229.0,77.8456,77.8734,77.7899,77.8085,27229.0
2018-06-05 13:30:00,83.89,83.94,83.88,83.92,8122.0,77.8085,77.8549,77.7992,77.8363,8122.0
2018-06-05 13:35:00,83.93,84.11,83.9,84.1,104638.0,77.8456,78.0125,77.8178,78.0033,104638.0
2018-06-05 13:40:00,84.1,84.14,84.06,84.09,25281.0,78.0033,78.0404,77.9662,77.994,25281.0
2018-06-05 13:45:00,84.08,84.16,84.04,84.09,101685.0,77.9847,78.0589,77.9476,77.994,101685.0
2018-06-05 13:50:00,84.08,84.12,84.06,84.1,28570.0,77.9847,78.0218,77.9662,78.0033,28570.0
2018-06-05 13:55:00,84.09,84.17,84.08,84.1,18218.0,77.994,78.0682,77.9847,78.0033,18218.0
2018-06-05 14:00:00,84.11,84.13,84.05,84.12,38312.0,78.0125,78.0311,77.9569,78.0218,38312.0
2018-06-05 14:05:00,84.12,84.29,84.1,84.17,28896.0,78.0218,78.1795,78.0033,78.0682,28896.0
2018-06-05 14:10:00,84.17,84.36,84.15,84.36,20379.0,78.0682,78.2444,78.0496,78.2444,20379.0
2018-06-05 14:15:00,84.36,84.41,84.29,84.3,29397.0,78.2444,78.2908,78.1795,78.1888,29397.0
2018-06-05 14:20:00,84.29,84.31,84.24,84.28,19648.0,78.1795,78.198,78.1331,78.1702,19648.0
2018-06-05 14:25:00,84.27,84.38,84.25,84.34,16562.0,78.1609,78.263,78.1424,78.2259,16562.0
2018-06-05 14:30:00,84.33,84.34,84.28,84.32,27380.0,78.2166,78.2259,78.1702,78.2073,27380.0
2018-06-05 14:35:00,84.33,84.36,84.28,84.28,11234.0,78.2166,78.2444,78.1702,78.1702,11234.0
2018-06-05 14:40:00,84.29,84.31,84.2,84.24,16397.0,78.1795,78.198,78.096,78.1331,16397.0
2018-06-05 14:45:00,84.22,84.31,84.2,84.24,21320.0,78.1146,78.198,78.096,78.1331,21320.0
2018-06-05 14:50:00,84.24,84.27,84.12,84.12,54083.0,78.1331,78.1609,78.0218,78.0218,54083.0
2018-06-05 14:55:00,84.11,84.14,83.94,83.98,38560.0,78.0125,78.0404,77.8549,77.892,38560.0
2018-06-05 15:00:00,84.0,84.09,83.99,84.06,25799.0,77.9105,77.994,77.9012,77.9662,25799.0
2018-06-05 15:05:00,84.06,84.18,84.06,84.16,17729.0,77.9662,78.0775,77.9662,78.0589,17729.0
2018-06-05 15:10:00,84.15,84.15,83.99,84.03,26914.0,78.0496,78.0496,77.9012,77.9383,26914.0
2018-06-05 15:15:00,84.02,84.02,83.96,83.97,26552.0,77.9291,77.9291,77.8734,77.8827,26552.0
2018-06-05 15:20:00,83.97,84.0,83.89,83.89,23455.0,77.8827,77.9105,77.8085,77.8085,23455.0
2018-06-05 15:25:00,83.9,83.91,83.83,83.88,51462.0,77.8178,77.827,77.7528,77.7992,51462.0
2018-06-05 15:30:00,83.88,83.89,83.8,83.81,38450.0,77.7992,77.8085,77.725,77.7343,38450.0
2018-06-05 15:35:00,83.81,83.88,83.77,83.83,34543.0,77.7343,77.7992,77.6972,77.7528,34543.0
2018-06-05 15:40:00,83.82,83.83,83.79,83.79,29764.0,77.7436,77.7528,77.7157,77.7157,29764.0
2018-06-05 15:45:00,83.79,83.88,83.78,83.88,39745.0,77.7157,77.7992,77.7065,77.7992,39745.0
2018-06-05 15:50:00,83.88,83.98,83.87,83.95,65909.0,77.7992,77.892,77.7899,77.8641,65909.0
2018-06-05 15:55:00,83.95,83.99,83.87,83.88,169914.0,77.8641,77.9012,77.7899,77.7992,169914.0
2018-06-06 09:30:00,84.17,84.25,83.84,83.98,53905.0,78.0682,78.1424,77.7621,77.892,53905.0
2018-06-06 09:35:00,84.02,84.07,83.68,83.8,27495.0,77.9291,77.9754,77.6137,77.725,27495.0
2018-06-06 09:40:00,83.8,84.11,83.77,83.93,13809.0,77.725,78.0125,77.6972,77.8456,13809.0
2018-06-06 09:45:00,83.91,83.91,83.42,83.42,36963.0,77.827,77.827,77.3726,77.3726,36963.0
2018-06-06 09:50:00,83.43,83.92,83.38,83.92,42677.0,77.3818,77.8363,77.3355,77.8363,42677.0
2018-06-06 09:55:00,83.92,83.93,83.69,83.76,36313.0,77.8363,77.8456,77.623,77.6879,36313.0
2018-06-06 10:00:00,83.75,83.75,83.41,83.51,39971.0,77.6786,77.6786,77.3633,77.456,39971.0
2018-06-06 10:05:00,83.5,83.65,83.42,83.65,25346.0,77.4468,77.5859,77.3726,77.5859,25346.0
2018-06-06 10:10:00,83.65,83.68,83.58,83.66,23139.0,77.5859,77.6137,77.521,77.5952,23139.0
2018-06-06 10:15:00,83.64,83.82,83.62,83.8,12915.0,77.5766,77.7436,77.5581,77.725,12915.0
2018-06-06 10:20:00,83.84,84.0,83.84,83.97,14449.0,77.7621,77.9105,77.7621,77.8827,14449.0
2018-06-06 10:25:00,84.01,84.05,83.85,83.88,20739.0,77.9198,77.9569,77.7714,77.7992,20739.0
2018-06-06 10:30:00,83.86,84.03,83.83,84.03,15283.0,77.7807,77.9383,77.7528,77.9383,15283.0
2018-06-06 10:35:00,84.05,84.18,84.02,84.11,15553.0,77.9569,78.0775,77.9291,78.0125,15553.0
2018-06-06 10:40:00,84.11,84.23,84.03,84.11,16191.0,78.0125,78.1238,77.9383,78.0125,16191.0
2018-06-06 10:45:00,84.11,84.12,83.96,84.03,18792.0,78.0125,78.0218,77.8734,77.9383,18792.0
2018-06-06 10:50:00,84.01,84.28,83.97,84.23,25776.0,77.9198,78.1702,77.8827,78.1238,25776.0
2018-06-06 10:55:00,84.23,84.26,84.06,84.12,18525.0,78.1238,78.1517,77.9662,78.0218,18525.0
2018-06-06 11:00:00,84.13,84.27,84.1,84.22,25643.0,78.0311,78.1609,78.0033,78.1146,25643.0
2018-06-06 11:05:00,84.22,84.35,84.17,84.3,37794.0,78.1146,78.2351,78.0682,78.1888,37794.0
2018-06-06 11:10:00,84.32,84.32,84.22,84.29,17986.0,78.2073,78.2073,78.1146,78.1795,17986.0
2018-06-06 11:15:00,84.31,84.45,84.3,84.39,23478.0,78.198,78.3279,78.1888,78.2722,23478.0
2018-06-06 11:20:00,84.39,84.42,84.32,84.33,22869.0,78.2722,78.3001,78.2073,78.2166,22869.0
2018-06-06 11:25:00,84.34,84.48,84.34,84.44,19337.0,78.2259,78.3557,78.2259,78.3186,19337.0
2018-06-06 11:30:00,84.42,84.5,84.37,84.38,26237.0,78.3001,78.3743,78.2537,78.263,26237.0
2018-06-06 11:35:00,84.37,84.53,84.34,84.42,82111.0,78.2537,78.4021,78.2259,78.3001,82111.0
2018-06-06 11:40:00,84.38,84.48,84.33,84.36,13594.0,78.263,78.3557,78.2166,78.2444,13594.0
2018-06-06 11:45:00,84.35,84.41,84.27,84.35,11990.0,78.2351,78.2908,78.1609,78.2351,11990.0
2018-06-06 11:50:00,84.34,84.35,84.07,84.08,19761.0,78.2259,78.2351,77.9754,77.9847,19761.0
2018-06-06 11:55:00,84.06,84.15,84.0,84.04,13452.0,77.9662,78.0496,77.9105,77.9476,13452.0
2018-06-06 12:00:00,84.03,84.15,84.02,84.09,12737.0,77.9383,78.0496,77.9291,77.994,12737.0
2018-06-06 12:05:00,84.07,84.07,83.97,84.05,25897.0,77.9754,77.9754,77.8827,77.9569,25897.0
2018-06-06 12:10:00,84.04,84.12,84.04,84.1,9305.0,77.9476,78.0218,77.9476,78.0033,9305.0
2018-06-06 12:15:00,84.1,84.16,84.07,84.13,10923.0,78.0033,78.0589,77.9754,78.0311,10923.0
2018-06-06 12:20:00,84.14,84.25,84.14,84.24,17047.0,78.0404,78.1424,78.0404,78.1331,17047.0
2018-06-06 12:25:00,84.23,84.23,84.06,84.09,13545.0,78.1238,78.1238,77.9662,77.994,13545.0
2018-06-06 12:30:00,84.08,84.11,84.01,84.02,11397.0,77.9847,78.0125,77.9198,77.9291,11397.0
2018-06-06 12:35:00,84.02,84.02,83.87,83.9,29162.0,77.9291,77.9291,77.7899,77.8178,29162.0
2018-06-06 12:40:00,83.87,83.88,83.74,83.79,13032.0,77.7899,77.7992,77.6694,77.7157,13032.0
2018-06-06 12:45:00,83.81,83.89,83.81,83.87,10428.0,77.7343,77.8085,77.7343,77.7899,10428.0
2018-06-06 12:50:00,83.89,83.97,83.89,83.96,17882.0,77.8085,77.8827,77.8085,77.8734,17882.0
2018-06-06 12:55:00,83.97,83.97,83.85,83.85,8294.0,77.8827,77.8827,77.7714,77.7714,8294.0
2018-06-06 13:00:00,83.87,83.98,83.86,83.98,12273.0,77.7899,77.892,77.7807,77.892,12273.0
2018-06-06 13:05:00,83.97,84.14,83.96,84.12,14477.0,77.8827,78.0404,77.8734,78.0218,14477.0
2018-06-06 13:10:00,84.08,84.17,84.07,84.14,8237.0,77.9847,78.0682,77.9754,78.0404,8237.0
2018-06-06 13:15:00,84.13,84.14,84.02,84.1,10087.0,78.0311,78.0404,77.9291,78.0033,10087.0
2018-06-06 13:20:00,84.08,84.1,84.03,84.06,9750.0,77.9847,78.0033,77.9383,77.9662,9750.0
2018-06-06 13:25:00,84.05,84.11,84.03,84.11,8950.0,77.9569,78.0125,77.9383,78.0125,8950.0
2018-06-06 13:30:00,84.11,84.2,84.09,84.15,7143.0,78.0125,78.096,77.994,78.0496,7143.0
2018-06-06 13:35:00,84.12,84.25,84.12,84.18,19976.0,78.0218,78.1424,78.0218,78.0775,19976.0
2018-06-06 13:40:00,84.17,84.23,84.17,84.2,6788.0,78.0682,78.1238,78.0682,78.096,6788.0
2018-06-06 13:45:00,84.21,84.22,84.2,84.2,4406.0,78.1053,78.1146,78.096,78.096,4406.0
2018-06-06 13:50:00,84.21,84.22,84.07,84.09,17807.0,78.1053,78.1146,77.9754,77.994,17807.0
2018-06-06 13:55:00,84.07,84.13,84.05,84.11,7948.0,77.9754,78.0311,77.9569,78.0125,7948.0
2018-06-06 14:00:00,84.12,84.16,84.09,84.1,20465.0,78.0218,78.0589,77.994,78.0033,20465.0
2018-06-06 14:05:00,84.11,84.12,84.07,84.07,13880.0,78.0125,78.0218,77.9754,77.9754,13880.0
2018-06-06 14:10:00,84.06,84.06,84.01,84.01,14694.0,77.9662,77.9662,77.9198,77.9198,14694.0
2018-06-06 14:15:00,84.03,84.09,84.01,84.03,34008.0,77.9383,77.994,77.9198,77.9383,34008.0
2018-06-06 14:20:00,84.04,84.21,84.0,84.2,31414.0,77.9476,78.1053,77.9105,78.096,31414.0
2018-06-06 14:25:00,84.19,84.28,84.19,84.28,8012.0,78.0867,78.1702,78.0867,78.1702,8012.0
2018-06-06 14:30:00,84.28,84.34,84.24,84.34,10893.0,78.1702,78.2259,78.1331,78.2259,10893.0
2018-06-06 14:35:00,84.34,84.38,84.32,84.34,12540.0,78.2259,78.263,78.2073,78.2259,12540.0
2018-06-06 14:40:00,84.32,84.43,84.32,84.39,20414.0,78.2073,78.3093,78.2073,78.2722,20414.0
2018-06-06 14:45:00,84.4,84.42,84.38,84.38,9859.0,78.2815,78.3001,78.263,78.263,9859.0
2018-06-06 14:50:00,84.39,84.42,84.35,84.37,17060.0,78.2722,78.3001,78.2351,78.2537,17060.0
2018-06-06 14:55:00,84.37,84.41,84.36,84.4,17695.0,78.2537,78.2908,78.2444,78.2815,17695.0
2018-06-06 15:00:00,84.4,84.46,84.39,84.42,29431.0,78.2815,78.3372,78.2722,78.3001,29431.0
2018-06-06 15:05:00,84.41,84.45,84.38,84.4,21747.0,78.2908,78.3279,78.263,78.2815,21747.0
2018-06-06 15:10:00,84.41,84.51,84.41,84.47,21041.0,78.2908,78.3835,78.2908,78.3464,21041.0
2018-06-06 15:15:00,84.47,84.5,84.43,84.46,14993.0,78.3464,78.3743,78.3093,78.3372,14993.0
2018-06-06 15:20:00,84.46,84.5,84.46,84.47,9006.0,78.3372,78.3743,78.3372,78.3464,9006.0
2018-06-06 15:25:00,84.47,84.5,84.37,84.38,15703.0,78.3464,78.3743,78.2537,78.263,15703.0
2018-06-06 15:30:00,84.38,84.47,84.37,84.45,28981.0,78.263,78.3464,78.2537,78.3279,28981.0
2018-06-06 15:35:00,84.45,84.5,84.44,84.46,32884.0,78.3279,78.3743,78.3186,78.3372,32884.0
2018-06-06 15:40:00,84.46,84.55,84.45,84.53,47019.0,78.3372,78.4206,78.3279,78.4021,47019.0
2018-06-06 15:45:00,84.52,84.53,84.48,84.5,46680.0,78.3928,78.4021,78.3557,78.3743,46680.0
2018-06-06 15:50:00,84.52,84.52,84.44,84.44,51638.0,78.3928,78.3928,78.3186,78.3186,51638.0
2018-06-06 15:55:00,84.44,84.52,84.44,84.48,172573.0,78.3186,78.3928,78.3186,78.3557,172573.0
2018-06-07 09:30:00,84.81,85.48,84.6,85.15,76307.0,78.6618,79.2832,78.467,78.9772,76307.0
2018-06-07 09:35:00,85.26,85.39,84.86,84.89,26354.0,79.0792,79.1998,78.7082,78.736,26354.0
2018-06-07 09:40:00,84.85,85.0,84.85,84.89,33063.0,78.6989,78.838,78.6989,78.736,33063.0
2018-06-07 09:45:00,84.91,84.91,84.79,84.91,22941.0,78.7545,78.7545,78.6432,78.7545,22941.0
2018-06-07 09:50:00,84.89,85.09,84.81,85.05,28335.0,78.736,78.9215,78.6618,78.8844,28335.0
2018-06-07 09:55:00,85.06,85.21,84.92,84.94,21229.0,78.8937,79.0328,78.7638,78.7824,21229.0
2018-06-07 10:00:00,84.96,85.32,84.9,85.29,21082.0,78.8009,79.1348,78.7453,79.107,21082.0
2018-06-07 10:05:00,85.27,85.27,84.98,84.98,28356.0,79.0885,79.0885,78.8195,78.8195,28356.0
2018-06-07 10:10:00,84.97,84.97,84.69,84.72,28554.0,78.8102,78.8102,78.5505,78.5783,28554.0
2018-06-07 10:15:00,84.71,85.08,84.71,85.08,64718.0,78.569,78.9122,78.569,78.9122,64718.0
2018-06-07 10:20:00,85.07,85.11,84.84,84.87,36741.0,78.9029,78.94,78.6896,78.7174,36741.0
2018-06-07 10:25:00,84.87,85.19,84.84,85.19,56244.0,78.7174,79.0143,78.6896,79.0143,56244.0
2018-06-07 10:30:00,85.17,85.39,85.17,85.34,46676.0,78.9957,79.1998,78.9957,79.1534,46676.0
2018-06-07 10:35:00,85.34,85.45,84.97,85.15,35480.0,79.1534,79.2554,78.8102,78.9772,35480.0
2018-06-07 10:40:00,85.14,85.35,85.12,85.35,20919.0,78.9679,79.1627,78.9493,79.1627,20919.0
2018-06-07 10:45:00,85.32,85.36,85.26,85.32,15553.0,79.1348,79.1719,79.0792,79.1348,15553.0
2018-06-07 10:50:00,85.31,85.31,85.15,85.16,19640.0,79.1256,79.1256,78.9772,78.9864,19640.0
2018-06-07 10:55:00,85.15,85.21,85.03,85.05,16249.0,78.9772,79.0328,78.8658,78.8844,16249.0
2018-06-07 11:00:00,85.07,85.08,84.98,84.98,15728.0,78.9029,78.9122,78.8195,78.8195,15728.0
2018-06-07 11:05:00,84.98,85.21,84.96,85.18,14410.0,78.8195,79.0328,78.8009,79.005,14410.0
2018-06-07 11:10:00,85.22,85.4,85.2,85.38,20387.0,79.0421,79.209,79.0235,79.1905,20387.0
2018-06-07 11:15:00,85.37,85.45,85.33,85.37,27331.0,79.1812,79.2554,79.1441,79.1812,27331.0
2018-06-07 11:20:00,85.38,85.38,85.3,85.32,19392.0,79.1905,79.1905,79.1163,79.1348,19392.0
2018-06-07 11:25:00,85.34,85.38,85.17,85.2,19320.0,79.1534,79.1905,78.9957,79.0235,19320.0
2018-06-07 11:30:00,85.2,85.26,85.14,85.21,47601.0,79.0235,79.0792,78.9679,79.0328,47601.0
2018-06-07 11:35:00,85.18,85.2,85.07,85.13,18411.0,79.005,79.0235,78.9029,78.9586,18411.0
2018-06-07 11:40:00,85.17,85.28,85.14,85.15,51479.0,78.9957,79.0977,78.9679,78.9772,51479.0
2018-06-07 11:45:00,85.16,85.16,84.97,84.99,15841.0,78.9864,78.9864,78.8102,78.8287,15841.0
2018-06-07 11:50:00,84.98,85.15,84.96,85.12,33510.0,78.8195,78.9772,78.8009,78.9493,33510.0
2018-06-07 11:55:00,85.12,85.18,85.11,85.14,22678.0,78.9493,79.005,78.94,78.9679,22678.0
2018-06-07 12:00:00,85.14,85.18,85.12,85.18,9665.0,78.9679,79.005,78.9493,79.005,9665.0
2018-06-07 12:05:00,85.17,85.29,85.16,85.16,41088.0,78.9957,79.107,78.9864,78.9864,41088.0
2018-06-07 12:10:00,85.15,85.28,85.1,85.24,20351.0,78.9772,79.0977,78.9308,79.0606,20351.0
2018-06-07 12:15:00,85.23,85.31,85.18,85.31,20651.0,79.0514,79.1256,79.005,79.1256,20651.0
2018-06-07 12:20:00,85.3,85.45,85.27,85.45,12583.0,79.1163,79.2554,79.0885,79.2554,12583.0
2018-06-07 12:25:00,85.45,85.47,85.42,85.43,24773.0,79.2554,79.274,79.2276,79.2369,24773.0
2018-06-07 12:30:00,85.43,85.51,85.28,85.28,24133.0,79.2369,79.3111,79.0977,79.0977,24133.0
2018-06-07 12:35:00,85.26,85.32,85.2,85.32,13395.0,79.0792,79.1348,79.0235,79.1348,13395.0
2018-06-07 12:40:00,85.34,85.34,85.24,85.26,11464.0,79.1534,79.1534,79.0606,79.0792,11464.0
2018-06-07 12:45:00,85.27,85.3,85.19,85.24,22126.0,79.0885,79.1163,79.0143,79.0606,22126.0
2018-06-07 12:50:00,85.2,85.21,85.12,85.14,11590.0,79.0235,79.0328,78.9493,78.9679,11590.0
2018-06-07 12:55:00,85.14,85.2,85.07,85.2,11694.0,78.9679,79.0235,78.9029,79.0235,11694.0
2018-06-07 13:00:00,85.21,85.28,85.21,85.25,17534.0,79.0328,79.0977,79.0328,79.0699,17534.0
2018-06-07 13:05:00,85.23,85.33,85.19,85.21,15922.0,79.0514,79.1441,79.0143,79.0328,15922.0
2018-06-07 13:10:00,85.21,85.31,85.17,85.23,23529.0,79.0328,79.1256,78.9957,79.0514,23529.0
2018-06-07 13:15:00,85.2,85.21,85.08,85.11,25643.0,79.0235,79.0328,78.9122,78.94,25643.0
2018-06-07 13:20:00,85.1,85.24,85.06,85.18,13303.0,78.9308,79.0606,78.8937,79.005,13303.0
2018-06-07 13:25:00,85.18,85.21,85.01,85.03,14000.0,79.005,79.0328,78.8473,78.8658,14000.0
2018-06-07 13:30:00,85.01,85.07,84.99,85.04,18944.0,78.8473,78.9029,78.8287,78.8751,18944.0
2018-06-07 13:35:00,85.03,85.04,84.87,84.97,29731.0,78.8658,78.8751,78.7174,78.8102,29731.0
2018-06-07 13:40:00,84.98,85.14,84.96,85.14,16664.0,78.8195,78.9679,78.8009,78.9679,16664.0
2018-06-07 13:45:00,85.13,85.15,85.06,85.12,14713.0,78.9586,78.9772,78.8937,78.9493,14713.0
2018-06-07 13:50:00,85.13,85.13,84.89,84.91,14528.0,78.9586,78.9586,78.736,78.7545,14528.0
2018-06-07 13:55:00,84.89,85.04,84.89,85.0,10196.0,78.736,78.8751,78.736,78.838,10196.0
2018-06-07 14:00:00,85.0,85.07,84.96,85.07,22669.0,78.838,78.9029,78.8009,78.9029,22669.0
2018-06-07 14:05:00,85.04,85.11,84.95,85.05,12922.0,78.8751,78.94,78.7916,78.8844,12922.0
2018-06-07 14:10:00,85.02,85.09,84.97,85.06,12187.0,78.8566,78.9215,78.8102,78.8937,12187.0
2018-06-07 14:15:00,85.05,85.18,85.05,85.15,10433.0,78.8844,79.005,78.8844,78.9772,10433.0
2018-06-07 14:20:00,85.14,85.28,85.07,85.27,18770.0,78.9679,79.0977,78.9029,79.0885,18770.0
2018-06-07 14:25:00,85.27,85.28,85.09,85.12,15784.0,79.0885,79.0977,78.9215,78.9493,15784.0
2018-06-07 14:30:00,85.14,85.25,85.08,85.21,32059.0,78.9679,79.0699,78.9122,79.0328,32059.0
2018-06-07 14:35:00,85.21,85.23,85.15,85.18,17402.0,79.0328,79.0514,78.9772,79.005,17402.0
2018-06-07 14:40:00,85.18,85.19,85.04,85.06,20124.0,79.005,79.0143,78.8751,78.8937,20124.0
2018-06-07 14:45:00,85.05,85.16,85.0,85.16,25878.0,78.8844,78.9864,78.838,78.9864,25878.0
2018-06-07 14:50:00,85.15,85.2,85.05,85.06,19818.0,78.9772,79.0235,78.8844,78.8937,19818.0
2018-06-07 14:55:00,85.06,85.07,85.02,85.06,15044.0,78.8937,78.9029,78.8566,78.8937,15044.0
2018-06-07 15:00:00,85.06,85.16,85.06,85.12,23713.0,78.8937,78.9864,78.8937,78.9493,23713.0
2018-06-07 15:05:00,85.12,85.18,85.07,85.08,13843.0,78.9493,79.005,78.9029,78.9122,13843.0
2018-06-07 15:10:00,85.08,85.11,85.03,85.05,21128.0,78.9122,78.94,78.8658,78.8844,21128.0
2018-06-07 15:15:00,85.05,85.12,85.04,85.12,15423.0,78.8844,78.9493,78.8751,78.9493,15423.0
2018-06-07 15:20:00,85.12,85.17,85.11,85.15,13974.0,78.9493,78.9957,78.94,78.9772,13974.0
2018-06-07 15:25:00,85.16,85.21,85.12,85.15,32129.0,78.9864,79.0328,78.9493,78.9772,32129.0
2018-06-07 15:30:00,85.15,85.18,85.06,85.06,49012.0,78.9772,79.005,78.8937,78.8937,49012.0
2018-06-07 15:35:00,85.07,85.16,85.06,85.14,27633.0,78.9029,78.9864,78.8937,78.9679,27633.0
2018-06-07 15:40:00,85.15,85.18,85.06,85.06,57818.0,78.9772,79.005,78.8937,78.8937,57818.0
2018-06-07 15:45:00,85.06,85.06,84.9,84.95,79224.0,78.8937,78.8937,78.7453,78.7916,79224.0
2018-06-07 15:50:00,84.95,85.23,84.94,85.19,103731.0,78.7916,79.0514,78.7824,79.0143,103731.0
2018-06-07 15:55:00,85.19,85.21,85.05,85.1,206884.0,79.0143,79.0328,78.8844,78.9308,206884.0
2018-06-08 09:30:00,85.01,85.2,84.67,84.94,47020.0,78.8473,79.0235,78.5319,78.7824,47020.0
2018-06-08 09:35:00,84.89,85.11,84.83,85.09,27738.0,78.736,78.94,78.6803,78.9215,27738.0
2018-06-08 09:40:00,85.09,85.2,84.93,85.07,16828.0,78.9215,79.0235,78.7731,78.9029,16828.0
2018-06-08 09:45:00,85.11,85.34,85.08,85.25,20625.0,78.94,79.1534,78.9122,79.0699,20625.0
2018-06-08 09:50:00,85.26,85.27,85.02,85.06,20505.0,79.0792,79.0885,78.8566,78.8937,20505.0
2018-06-08 09:55:00,85.04,85.35,85.03,85.26,23039.0,78.8751,79.1627,78.8658,79.0792,23039.0
2018-06-08 10:00:00,85.26,85.3,85.09,85.28,29835.0,79.0792,79.1163,78.9215,79.0977,29835.0
2018-06-08 10:05:00,85.28,85.58,85.2,85.58,46192.0,79.0977,79.376,79.0235,79.376,46192.0
2018-06-08 10:10:00,85.56,85.57,85.33,85.37,28633.0,79.3574,79.3667,79.1441,79.1812,28633.0
2018-06-08 10:15:00,85.38,85.45,85.34,85.38,14250.0,79.1905,79.2554,79.1534,79.1905,14250.0
2018-06-08 10:20:00,85.37,85.46,85.29,85.41,17030.0,79.1812,79.2647,79.107,79.2183,17030.0
2018-06-08 10:25:00,85.4,85.53,85.39,85.44,12186.0,79.209,79.3296,79.1998,79.2461,12186.0
2018-06-08 10:30:00,85.43,85.6,85.42,85.58,24735.0,79.2369,79.3945,79.2276,79.376,24735.0
2018-06-08 10:35:00,85.59,85.63,85.39,85.43,15622.0,79.3853,79.4224,79.1998,79.2369,15622.0
2018-06-08 10:40:00,85.42,85.44,85.28,85.38,9109.0,79.2276,79.2461,79.0977,79.1905,9109.0
2018-06-08 10:45:00,85.37,85.57,85.37,85.49,24500.0,79.1812,79.3667,79.1812,79.2925,24500.0
2018-06-08 10:50:00,85.48,85.6,85.47,85.47,10978.0,79.2832,79.3945,79.274,79.274,10978.0
2018-06-08 10:55:00,85.48,85.56,85.41,85.44,9858.0,79.2832,79.3574,79.2183,79.2461,9858.0
2018-06-08 11:00:00,85.43,85.47,85.35,85.45,17595.0,79.2369,79.274,79.1627,79.2554,17595.0
2018-06-08 11:05:00,85.45,85.74,85.44,85.7,27369.0,79.2554,79.5244,79.2461,79.4873,27369.0
2018-06-08 11:10:00,85.72,85.91,85.68,85.89,24760.0,79.5058,79.6821,79.4687,79.6635,24760.0
2018-06-08 11:15:00,85.87,85.9,85.7,85.77,28788.0,79.645,79.6728,79.4873,79.5522,28788.0
2018-06-08 11:20:00,85.76,85.83,85.59,85.59,107671.0,79.5429,79.6079,79.3853,79.3853,107671.0
2018-06-08 11:25:00,85.61,85.76,85.54,85.72,33317.0,79.4038,79.5429,79.3389,79.5058,33317.0
2018-06-08 11:30:00,85.72,85.74,85.56,85.7,18368.0,79.5058,79.5244,79.3574,79.4873,18368.0
2018-06-08 11:35:00,85.7,85.73,85.53,85.58,34932.0,79.4873,79.5151,79.3296,79.376,34932.0
2018-06-08 11:40:00,85.59,85.62,85.51,85.6,18190.0,79.3853,79.4131,79.3111,79.3945,18190.0
2018-06-08 11:45:00,85.59,85.6,85.43,85.51,23090.0,79.3853,79.3945,79.2369,79.3111,23090.0
2018-06-08 11:50:00,85.48,85.52,85.36,85.45,15150.0,79.2832,79.3203,79.1719,79.2554,15150.0
2018-06-08 11:55:00,85.44,85.44,85.28,85.42,54307.0,79.2461,79.2461,79.0977,79.2276,54307.0
2018-06-08 12:00:00,85.44,85.44,85.33,85.39,10156.0,79.2461,79.2461,79.1441,79.1998,10156.0
2018-06-08 12:05:00,85.39,85.39,85.25,85.27,21475.0,79.1998,79.1998,79.0699,79.0885,21475.0
2018-06-08 12:10:00,85.27,85.29,85.25,85.29,5638.0,79.0885,79.107,79.0699,79.107,5638.0
2018-06-08 12:15:00,85.29,85.32,85.24,85.3,13317.0,79.107,79.1348,79.0606,79.1163,13317.0
2018-06-08 12:20:00,85.31,85.31,85.25,85.26,6528.0,79.1256,79.1256,79.0699,79.0792,6528.0
2018-06-08 12:25:00,85.26,85.29,85.14,85.17,15367.0,79.0792,79.107,78.9679,78.9957,15367.0
2018-06-08 12:30:00,85.18,85.39,85.18,85.37,11758.0,79.005,79.1998,79.005,79.1812,11758.0
2018-06-08 12:35:00,85.38,85.41,85.27,85.29,17753.0,79.1905,79.2183,79.0885,79.107,17753.0
2018-06-08 12:40:00,85.29,85.54,85.29,85.46,17542.0,79.107,79.3389,79.107,79.2647,17542.0
2018-06-08 12:45:00,85.48,85.49,85.35,85.4,17995.0,79.2832,79.2925,79.1627,79.209,17995.0
2018-06-08 12:50:00,85.38,85.43,85.34,85.34,7618.0,79.1905,79.2369,79.1534,79.1534,7618.0
2018-06-08 12:55:00,85.33,85.42,85.32,85.41,9308.0,79.1441,79.2276,79.1348,79.2183,9308.0
2018-06-08 13:00:00,85.41,85.41,85.32,85.34,7127.0,79.2183,79.2183,79.1348,79.1534,7127.0
2018-06-08 13:05:00,85.34,85.39,85.3,85.39,11544.0,79.1534,79.1998,79.1163,79.1998,11544.0
2018-06-08 13:10:00,85.4,85.48,85.37,85.38,10902.0,79.209,79.2832,79.1812,79.1905,10902.0
2018-06-08 13:15:00,85.4,85.43,85.35,85.37,7800.0,79.209,79.2369,79.1627,79.1812,7800.0
2018-06-08 13:20:00,85.36,85.37,85.33,85.34,7486.0,79.1719,79.1812,79.1441,79.1534,7486.0
2018-06-08 13:25:00,85.33,85.4,85.31,85.4,11193.0,79.1441,79.209,79.1256,79.209,11193.0
2018-06-08 13:30:00,85.41,85.54,85.38,85.54,14780.0,79.2183,79.3389,79.1905,79.3389,14780.0
2018-06-08 13:35:00,85.54,85.55,85.49,85.49,9003.0,79.3389,79.3482,79.2925,79.2925,9003.0
2018-06-08 13:40:00,85.5,85.54,85.45,85.5,17500.0,79.3018,79.3389,79.2554,79.3018,17500.0
2018-06-08 13:45:00,85.5,85.54,85.47,85.54,10946.0,79.3018,79.3389,79.274,79.3389,10946.0
2018-06-08 13:50:00,85.52,85.53,85.38,85.45,39016.0,79.3203,79.3296,79.1905,79.2554,39016.0
2018-06-08 13:55:00,85.44,85.46,85.32,85.35,51804.0,79.2461,79.2647,79.1348,79.1627,51804.0
2018-06-08 14:00:00,85.35,85.45,85.35,85.36,16657.0,79.1627,79.2554,79.1627,79.1719,16657.0
2018-06-08 14:05:00,85.35,85.42,85.3,85.39,17021.0,79.1627,79.2276,79.1163,79.1998,17021.0
2018-06-08 14:10:00,85.43,85.53,85.41,85.53,20019.0,79.2369,79.3296,79.2183,79.3296,20019.0
2018-06-08 14:15:00,85.52,85.52,85.46,85.47,12909.0,79.3203,79.3203,79.2647,79.274,12909.0
2018-06-08 14:20:00,85.46,85.54,85.4,85.5,27162.0,79.2647,79.3389,79.209,79.3018,27162.0
2018-06-08 14:25:00,85.52,85.52,85.43,85.45,20110.0,79.3203,79.3203,79.2369,79.2554,20110.0
2018-06-08 14:30:00,85.44,85.47,85.34,85.39,32120.0,79.2461,79.274,79.1534,79.1998,32120.0
2018-06-08 14:35:00,85.37,85.38,85.27,85.31,26629.0,79.1812,79.1905,79.0885,79.1256,26629.0
2018-06-08 14:40:00,85.31,85.4,85.31,85.36,11151.0,79.1256,79.209,79.1256,79.1719,11151.0
2018-06-08 14:45:00,85.37,85.42,85.35,85.4,16271.0,79.1812,79.2276,79.1627,79.209,16271.0
2018-06-08 14:50:00,85.41,85.42,85.32,85.35,11309.0,79.2183,79.2276,79.1348,79.1627,11309.0
2018-06-08 14:55:00,85.34,85.37,85.33,85.34,15548.0,79.1534,79.1812,79.1441,79.1534,15548.0
2018-06-08 15:00:00,85.37,85.45,85.36,85.43,18800.0,79.1812,79.2554,79.1719,79.2369,18800.0
2018-06-08 15:05:00,85.43,85.52,85.42,85.52,19843.0,79.2369,79.3203,79.2276,79.3203,19843.0
2018-06-08 15:10:00,85.52,85.6,85.5,85.59,12878.0,79.3203,79.3945,79.3018,79.3853,12878.0
2018-06-08 15:15:00,85.62,85.63,85.55,85.58,26724.0,79.4131,79.4224,79.3482,79.376,26724.0
2018-06-08 15:20:00,85.59,85.7,85.58,85.61,15112.0,79.3853,79.4873,79.376,79.4038,15112.0
2018-06-08 15:25:00,85.61,85.67,85.57,85.65,24228.0,79.4038,79.4595,79.3667,79.4409,24228.0
2018-06-08 15:30:00,85.63,85.71,85.63,85.69,20526.0,79.4224,79.4966,79.4224,79.478,20526.0
2018-06-08 15:35:00,85.69,85.76,85.61,85.73,22508.0,79.478,79.5429,79.4038,79.5151,22508.0
2018-06-08 15:40:00,85.74,85.78,85.69,85.69,25369.0,79.5244,79.5615,79.478,79.478,25369.0
2018-06-08 15:45:00,85.7,85.79,85.69,85.72,37251.0,79.4873,79.5708,79.478,79.5058,37251.0
2018-06-08 15:50:00,85.72,85.85,85.72,85.79,69138.0,79.5058,79.6264,79.5058,79.5708,69138.0
2018-06-08 15:55:00,85.8,85.95,85.79,85.84,199887.0,79.58,79.7192,79.5708,79.6171,199887.0
2018-06-11 09:30:00,85.42,85.48,85.05,85.24,59947.0,79.4359,79.4917,79.0918,79.2685,59947.0
2018-06-11 09:35:00,85.34,85.74,85.34,85.53,28602.0,79.3615,79.7335,79.3615,79.5382,28602.0
2018-06-11 09:40:00,85.6,85.66,85.35,85.43,28231.0,79.6033,79.6591,79.3708,79.4452,28231.0
2018-06-11 09:45:00,85.43,85.66,85.38,85.57,17341.0,79.4452,79.6591,79.3987,79.5754,17341.0
2018-06-11 09:50:00,85.58,85.73,85.49,85.55,16432.0,79.5847,79.7242,79.501,79.5568,16432.0
2018-06-11 09:55:00,85.53,85.57,85.28,85.31,19321.0,79.5382,79.5754,79.3057,79.3336,19321.0
2018-06-11 10:00:00,85.33,85.5,85.33,85.47,21324.0,79.3522,79.5103,79.3522,79.4824,21324.0
2018-06-11 10:05:00,85.51,85.7,85.39,85.55,53866.0,79.5196,79.6963,79.408,79.5568,53866.0
2018-06-11 10:10:00,85.56,85.69,85.46,85.52,31606.0,79.5661,79.687,79.4731,79.5289,31606.0
2018-06-11 10:15:00,85.52,85.63,85.45,85.51,22800.0,79.5289,79.6312,79.4638,79.5196,22800.0
2018-06-11 10:20:00,85.49,85.67,85.49,85.61,13314.0,79.501,79.6684,79.501,79.6126,13314.0
2018-06-11 10:25:00,85.61,85.76,85.61,85.64,16049.0,79.6126,79.7521,79.6126,79.6405,16049.0
2018-06-11 10:30:00,85.6,85.65,85.52,85.57,13820.0,79.6033,79.6498,79.5289,79.5754,13820.0
2018-06-11 10:35:00,85.57,85.7,85.47,85.47,41185.0,79.5754,79.6963,79.4824,79.4824,41185.0
2018-06-11 10:40:00,85.5,85.64,85.5,85.64,14921.0,79.5103,79.6405,79.5103,79.6405,14921.0
2018-06-11 10:45:00,85.65,85.7,85.58,85.62,19303.0,79.6498,79.6963,79.5847,79.6219,19303.0
2018-06-11 10:50:00,85.59,85.65,85.55,85.55,17599.0,79.594,79.6498,79.5568,79.5568,17599.0
2018-06-11 10:55:00,85.55,85.68,85.48,85.67,14245.0,79.5568,79.6777,79.4917,79.6684,14245.0
2018-06-11 11:00:00,85.67,85.75,85.66,85.68,28033.0,79.6684,79.7428,79.6591,79.6777,28033.0
2018-06-11 11:05:00,85.69,85.76,85.63,85.72,22566.0,79.687,79.7521,79.6312,79.7149,22566.0
2018-06-11 11:10:00,85.71,85.87,85.66,85.84,21948.0,79.7056,79.8544,79.6591,79.8265,21948.0
2018-06-11 11:15:00,85.85,85.87,85.73,85.78,20883.0,79.8358,79.8544,79.7242,79.7707,20883.0
2018-06-11 11:20:00,85.79,86.08,85.73,86.08,39541.0,79.78,80.0497,79.7242,80.0497,39541.0
2018-06-11 11:25:00,86.08,86.28,86.02,86.23,21094.0,80.0497,80.2357,79.9939,80.1892,21094.0
2018-06-11 11:30:00,86.21,86.33,86.17,86.33,17440.0,80.1706,80.2822,80.1334,80.2822,17440.0
2018-06-11 11:35:00,86.32,86.32,86.09,86.18,12788.0,80.2729,80.2729,80.059,80.1427,12788.0
2018-06-11 11:40:00,86.18,86.31,86.18,86.29,13220.0,80.1427,80.2636,80.1427,80.245,13220.0
2018-06-11 11:45:00,86.28,86.28,86.07,86.1,8905.0,80.2357,80.2357,80.0404,80.0683,8905.0
2018-06-11 11:50:00,86.1,86.12,85.98,85.98,9028.0,80.0683,80.0869,79.9567,79.9567,9028.0
2018-06-11 11:55:00,85.98,86.04,85.96,86.03,12578.0,79.9567,80.0125,79.9381,80.0032,12578.0
2018-06-11 12:00:00,86.01,86.12,86.0,86.06,21041.0,79.9846,80.0869,79.9753,80.0311,21041.0
2018-06-11 12:05:00,86.06,86.08,85.99,85.99,13500.0,80.0311,80.0497,79.966,79.966,13500.0
2018-06-11 12:10:00,86.01,86.08,85.97,86.08,12432.0,79.9846,80.0497,79.9474,80.0497,12432.0
2018-06-11 12:15:00,86.09,86.1,85.98,86.0,13932.0,80.059,80.0683,79.9567,79.9753,13932.0
2018-06-11 12:20:00,86.0,86.15,85.98,86.14,18058.0,79.9753,80.1148,79.9567,80.1055,18058.0
2018-06-11 12:25:00,86.16,86.24,86.09,86.13,16155.0,80.1241,80.1985,80.059,80.0962,16155.0
2018-06-11 12:30:00,86.13,86.21,85.97,86.0,27600.0,80.0962,80.1706,79.9474,79.9753,27600.0
2018-06-11 12:35:00,86.0,86.05,85.93,86.01,16884.0,79.9753,80.0218,79.9102,79.9846,16884.0
2018-06-11 12:40:00,86.01,86.12,86.0,86.03,15830.0,79.9846,80.0869,79.9753,80.0032,15830.0
2018-06-11 12:45:00,86.04,86.1,85.96,86.0,10998.0,80.0125,80.0683,79.9381,79.9753,10998.0
2018-06-11 12:50:00,85.99,85.99,85.83,85.83,16576.0,79.966,79.966,79.8172,79.8172,16576.0
2018-06-11 12:55:00,85.85,85.87,85.78,85.81,10375.0,79.8358,79.8544,79.7707,79.7986,10375.0
2018-06-11 13:00:00,85.81,85.85,85.71,85.74,19683.0,79.7986,79.8358,79.7056,79.7335,19683.0
2018-06-11 13:05:00,85.75,85.76,85.65,85.66,9054.0,79.7428,79.7521,79.6498,79.6591,9054.0
2018-06-11 13:10:00,85.67,85.76,85.66,85.7,22624.0,79.6684,79.7521,79.6591,79.6963,22624.0
2018-06-11 13:15:00,85.7,85.71,85.67,85.7,9432.0,79.6963,79.7056,79.6684,79.6963,9432.0
2018-06-11 13:20:00,85.7,85.72,85.62,85.63,15697.0,79.6963,79.7149,79.6219,79.6312,15697.0
2018-06-11 13:25:00,85.63,85.64,85.59,85.6,11034.0,79.6312,79.6405,79.594,79.6033,11034.0
2018-06-11 13:30:00,85.6,85.63,85.59,85.62,10358.0,79.6033,79.6312,79.594,79.6219,10358.0
2018-06-11 13:35:00,85.63,85.74,85.61,85.71,15317.0,79.6312,79.7335,79.6126,79.7056,15317.0
2018-06-11 13:40:00,85.72,85.73,85.65,85.68,6629.0,79.7149,79.7242,79.6498,79.6777,6629.0
2018-06-11 13:45:00,85.65,85.68,85.59,85.66,15507.0,79.6498,79.6777,79.594,79.6591,15507.0
2018-06-11 13:50:00,85.66,85.67,85.6,85.61,4926.0,79.6591,79.6684,79.6033,79.6126,4926.0
2018-06-11 13:55:00,85.62,85.66,85.6,85.65,11835.0,79.6219,79.6591,79.6033,79.6498,11835.0
2018-06-11 14:00:00,85.65,85.74,85.64,85.69,13451.0,79.6498,79.7335,79.6405,79.687,13451.0
2018-06-11 14:05:00,85.68,85.72,85.67,85.68,11458.0,79.6777,79.7149,79.6684,79.6777,11458.0
2018-06-11 14:10:00,85.68,85.81,85.67,85.79,11675.0,79.6777,79.7986,79.6684,79.78,11675.0
2018-06-11 14:15:00,85.79,85.9,85.79,85.87,12971.0,79.78,79.8823,79.78,79.8544,12971.0
2018-06-11 14:20:00,85.85,85.86,85.77,85.84,27955.0,79.8358,79.8451,79.7614,79.8265,27955.0
2018-06-11 14:25:00,85.85,85.85,85.68,85.72,18423.0,79.8358,79.8358,79.6777,79.7149,18423.0
2018-06-11 14:30:00,85.71,85.71,85.65,85.65,14414.0,79.7056,79.7056,79.6498,79.6498,14414.0
2018-06-11 14:35:00,85.66,85.68,85.57,85.59,16819.0,79.6591,79.6777,79.5754,79.594,16819.0
2018-06-11 14:40:00,85.58,85.62,85.53,85.56,12850.0,79.5847,79.6219,79.5382,79.5661,12850.0
2018-06-11 14:45:00,85.58,85.61,85.54,85.61,18228.0,79.5847,79.6126,79.5475,79.6126,18228.0
2018-06-11 14:50:00,85.6,85.63,85.55,85.59,18641.0,79.6033,79.6312,79.5568,79.594,18641.0
2018-06-11 14:55:00,85.59,85.62,85.58,85.6,11320.0,79.594,79.6219,79.5847,79.6033,11320.0
2018-06-11 15:00:00,85.6,85.61,85.55,85.56,16871.0,79.6033,79.6126,79.5568,79.5661,16871.0
2018-06-11 15:05:00,85.56,85.59,85.53,85.56,24086.0,79.5661,79.594,79.5382,79.5661,24086.0
2018-06-11 15:10:00,85.56,85.73,85.56,85.71,27594.0,79.5661,79.7242,79.5661,79.7056,27594.0
2018-06-11 15:15:00,85.71,85.76,85.7,85.73,32748.0,79.7056,79.7521,79.6963,79.7242,32748.0
2018-06-11 15:20:00,85.72,85.72,85.62,85.67,21291.0,79.7149,79.7149,79.6219,79.6684,21291.0
2018-06-11 15:25:00,85.67,85.78,85.66,85.76,15652.0,79.6684,79.7707,79.6591,79.7521,15652.0
2018-06-11 15:30:00,85.77,85.84,85.76,85.8,27070.0,79.7614,79.8265,79.7521,79.7893,27070.0
2018-06-11 15:35:00,85.8,85.81,85.68,85.7,49458.0,79.7893,79.7986,79.6777,79.6963,49458.0
2018-06-11 15:40:00,85.71,85.76,85.66,85.66,30745.0,79.7056,79.7521,79.6591,79.6591,30745.0
2018-06-11 15:45:00,85.66,85.89,85.66,85.83,68715.0,79.6591,79.873,79.6591,79.8172,68715.0
2018-06-11 15:50:00,85.82,85.82,85.65,85.65,42330.0,79.8079,79.8079,79.6498,79.6498,42330.0
2018-06-11 15:55:00,85.65,85.69,85.54,85.56,74366.0,79.6498,79.687,79.5475,79.5661,74366.0
2018-06-12 09:30:00,85.94,85.97,85.45,85.74,43918.0,79.9195,79.9474,79.4638,79.7335,43918.0
2018-06-12 09:35:00,85.79,85.81,85.18,85.31,16949.0,79.78,79.7986,79.2127,79.3336,16949.0
2018-06-12 09:40:00,85.23,85.35,85.11,85.35,17547.0,79.2592,79.3708,79.1476,79.3708,17547.0
2018-06-12 09:45:00,85.35,85.35,84.91,84.98,13244.0,79.3708,79.3708,78.9617,79.0267,13244.0
2018-06-12 09:50:00,84.98,85.38,84.95,85.28,12381.0,79.0267,79.3987,78.9988,79.3057,12381.0
2018-06-12 09:55:00,85.26,85.41,85.1,85.2,11868.0,79.2871,79.4266,79.1383,79.2313,11868.0
2018-06-12 10:00:00,85.23,85.24,85.03,85.13,9007.0,79.2592,79.2685,79.0732,79.1662,9007.0
2018-06-12 10:05:00,85.13,85.3,85.03,85.29,9948.0,79.1662,79.3243,79.0732,79.315,9948.0
2018-06-12 10:10:00,85.32,85.41,85.23,85.33,9368.0,79.3429,79.4266,79.2592,79.3522,9368.0
2018-06-12 10:15:00,85.34,85.5,85.3,85.32,12288.0,79.3615,79.5103,79.3243,79.3429,12288.0
2018-06-12 10:20:00,85.3,85.38,85.25,85.25,7970.0,79.3243,79.3987,79.2778,79.2778,7970.0
2018-06-12 10:25:00,85.23,85.27,85.19,85.27,11445.0,79.2592,79.2964,79.222,79.2964,11445.0
2018-06-12 10:30:00,85.27,85.39,85.24,85.39,9971.0,79.2964,79.408,79.2685,79.408,9971.0
2018-06-12 10:35:00,85.38,85.45,85.37,85.37,10166.0,79.3987,79.4638,79.3894,79.3894,10166.0
2018-06-12 10:40:00,85.36,85.44,85.33,85.44,24544.0,79.3801,79.4545,79.3522,79.4545,24544.0
2018-06-12 10:45:00,85.45,85.54,85.4,85.51,31508.0,79.4638,79.5475,79.4173,79.5196,31508.0
2018-06-12 10:50:00,85.52,85.66,85.47,85.52,18336.0,79.5289,79.6591,79.4824,79.5289,18336.0
2018-06-12 10:55:00,85.5,85.61,85.46,85.57,13965.0,79.5103,79.6126,79.4731,79.5754,13965.0
2018-06-12 11:00:00,85.57,85.65,85.47,85.5,15215.0,79.5754,79.6498,79.4824,79.5103,15215.0
2018-06-12 11:05:00,85.5,85.59,85.49,85.54,10061.0,79.5103,79.594,79.501,79.5475,10061.0
2018-06-12 11:10:00,85.53,85.57,85.5,85.53,74893.0,79.5382,79.5754,79.5103,79.5382,74893.0
2018-06-12 11:15:00,85.54,85.82,85.53,85.63,24489.0,79.5475,79.8079,79.5382,79.6312,24489.0
2018-06-12 11:20:00,85.61,85.67,85.54,85.6,18277.0,79.6126,79.6684,79.5475,79.6033,18277.0
2018-06-12 11:25:00,85.64,85.7,85.57,85.69,16647.0,79.6405,79.6963,79.5754,79.687,16647.0
2018-06-12 11:30:00,85.7,85.74,85.64,85.66,5800.0,79.6963,79.7335,79.6405,79.6591,5800.0
2018-06-12 11:35:00,85.64,85.72,85.6,85.69,8900.0,79.6405,79.7149,79.6033,79.687,8900.0
2018-06-12 11:40:00,85.69,85.81,85.63,85.72,13676.0,79.687,79.7986,79.6312,79.7149,13676.0
2018-06-12 11:45:00,85.74,85.75,85.65,85.69,3300.0,79.7335,79.7428,79.6498,79.687,3300.0
2018-06-12 11:50:00,85.7,85.75,85.65,85.74,6464.0,79.6963,79.7428,79.6498,79.7335,6464.0
2018-06-12 11:55:00,85.73,85.74,85.68,85.69,9287.0,79.7242,79.7335,79.6777,79.687,9287.0
2018-06-12 12:00:00,85.69,85.73,85.64,85.72,8879.0,79.687,79.7242,79.6405,79.7149,8879.0
2018-06-12 12:05:00,85.71,85.71,85.61,85.62,7575.0,79.7056,79.7056,79.6126,79.6219,7575.0
2018-06-12 12:10:00,85.63,85.71,85.61,85.67,14516.0,79.6312,79.7056,79.6126,79.6684,14516.0
2018-06-12 12:15:00,85.68,85.7,85.63,85.66,11058.0,79.6777,79.6963,79.6312,79.6591,11058.0
2018-06-12 12:20:00,85.66,85.69,85.6,85.66,8806.0,79.6591,79.687,79.6033,79.6591,8806.0
2018-06-12 12:25:00,85.67,85.68,85.64,85.64,11278.0,79.6684,79.6777,79.6405,79.6405,11278.0
2018-06-12 12:30:00,85.64,85.67,85.57,85.57,9750.0,79.6405,79.6684,79.5754,79.5754,9750.0
2018-06-12 12:35:00,85.57,85.59,85.54,85.55,7223.0,79.5754,79.594,79.5475,79.5568,7223.0
2018-06-12 12:40:00,85.56,85.63,85.55,85.59,9759.0,79.5661,79.6312,79.5568,79.594,9759.0
2018-06-12 12:45:00,85.6,85.69,85.6,85.68,12145.0,79.6033,79.687,79.6033,79.6777,12145.0
2018-06-12 12:50:00,85.68,85.7,85.65,85.67,7877.0,79.6777,79.6963,79.6498,79.6684,7877.0
2018-06-12 12:55:00,85.66,85.71,85.65,85.71,9152.0,79.6591,79.7056,79.6498,79.7056,9152.0
2018-06-12 13:00:00,85.71,85.73,85.68,85.68,11045.0,79.7056,79.7242,79.6777,79.6777,11045.0
2018-06-12 13:05:00,85.7,85.73,85.69,85.73,5250.0,79.6963,79.7242,79.687,79.7242,5250.0
2018-06-12 13:10:00,85.7,85.78,85.7,85.78,9607.0,79.6963,79.7707,79.6963,79.7707,9607.0
2018-06-12 13:15:00,85.78,85.82,85.69,85.69,10516.0,79.7707,79.8079,79.687,79.687,10516.0
2018-06-12 13:20:00,85.69,85.7,85.65,85.66,63549.0,79.687,79.6963,79.6498,79.6591,63549.0
2018-06-12 13:25:00,85.67,85.82,85.67,85.72,10916.0,79.6684,79.8079,79.6684,79.7149,10916.0
2018-06-12 13:30:00,85.72,85.78,85.7,85.74,5800.0,79.7149,79.7707,79.6963,79.7335,5800.0
2018-06-12 13:35:00,85.76,85.84,85.75,85.75,11733.0,79.7521,79.8265,79.7428,79.7428,11733.0
2018-06-12 13:40:00,85.74,85.77,85.71,85.71,7096.0,79.7335,79.7614,79.7056,79.7056,7096.0
2018-06-12 13:45:00,85.72,85.74,85.71,85.74,4194.0,79.7149,79.7335,79.7056,79.7335,4194.0
2018-06-12 13:50:00,85.71,85.71,85.61,85.61,9481.0,79.7056,79.7056,79.6126,79.6126,9481.0
2018-06-12 13:55:00,85.62,85.67,85.57,85.67,15057.0,79.6219,79.6684,79.5754,79.6684,15057.0
2018-06-12 14:00:00,85.66,85.67,85.6,85.6,7031.0,79.6591,79.6684,79.6033,79.6033,7031.0
2018-06-12 14:05:00,85.59,85.65,85.58,85.59,14047.0,79.594,79.6498,79.5847,79.594,14047.0
2018-06-12 14:10:00,85.58,85.65,85.56,85.6,8527.0,79.5847,79.6498,79.5661,79.6033,8527.0
2018-06-12 14:15:00,85.62,85.62,85.54,85.54,8192.0,79.6219,79.6219,79.5475,79.5475,8192.0
2018-06-12 14:20:00,85.53,85.58,85.51,85.56,9704.0,79.5382,79.5847,79.5196,79.5661,9704.0
2018-06-12 14:25:00,85.54,85.56,85.41,85.48,16486.0,79.5475,79.5661,79.4266,79.4917,16486.0
2018-06-12 14:30:00,85.48,85.51,85.41,85.45,13020.0,79.4917,79.5196,79.4266,79.4638,13020.0
2018-06-12 14:35:00,85.46,85.48,85.35,85.4,13644.0,79.4731,79.4917,79.3708,79.4173,13644.0
2018-06-12 14:40:00,85.39,85.43,85.24,85.25,19915.0,79.408,79.4452,79.2685,79.2778,19915.0
2018-06-12 14:45:00,85.25,85.26,85.12,85.16,28493.0,79.2778,79.2871,79.1569,79.1941,28493.0
2018-06-12 14:50:00,85.16,85.16,85.04,85.09,21457.0,79.1941,79.1941,79.0825,79.129,21457.0
2018-06-12 14:55:00,85.1,85.11,84.95,84.98,25433.0,79.1383,79.1476,78.9988,79.0267,25433.0
2018-06-12 15:00:00,84.97,85.15,84.97,85.12,28569.0,79.0174,79.1848,79.0174,79.1569,28569.0
2018-06-12 15:05:00,85.13,85.29,85.12,85.21,87629.0,79.1662,79.315,79.1569,79.2406,87629.0
2018-06-12 15:10:00,85.22,85.32,85.2,85.31,25684.0,79.2499,79.3429,79.2313,79.3336,25684.0
2018-06-12 15:15:00,85.31,85.35,85.25,85.32,26449.0,79.3336,79.3708,79.2778,79.3429,26449.0
2018-06-12 15:20:00,85.32,85.47,85.32,85.41,18850.0,79.3429,79.4824,79.3429,79.4266,18850.0
2018-06-12 15:25:00,85.42,85.47,85.37,85.47,14521.0,79.4359,79.4824,79.3894,79.4824,14521.0
2018-06-12 15:30:00,85.48,85.54,85.45,85.49,23876.0,79.4917,79.5475,79.4638,79.501,23876.0
2018-06-12 15:35:00,85.49,85.58,85.45,85.55,29895.0,79.501,79.5847,79.4638,79.5568,29895.0
2018-06-12 15:40:00,85.53,85.54,85.43,85.47,28303.0,79.5382,79.5475,79.4452,79.4824,28303.0
2018-06-12 15:45:00,85.47,85.53,85.44,85.52,33347.0,79.4824,79.5382,79.4545,79.5289,33347.0
2018-06-12 15:50:00,85.53,85.68,85.53,85.62,57800.0,79.5382,79.6777,79.5382,79.6219,57800.0
2018-06-12 15:55:00,85.62,85.73,85.61,85.72,142454.0,79.6219,79.7242,79.6126,79.7149,142454.0
2018-06-13 09:30:00,85.92,86.17,85.59,85.97,34308.0,79.9009,80.1334,79.594,79.9474,34308.0
2018-06-13 09:35:00,86.06,86.06,85.28,85.61,31642.0,80.0311,80.0311,79.3057,79.6126,31642.0
2018-06-13 09:40:00,85.59,85.62,85.09,85.18,37184.0,79.594,79.6219,79.129,79.2127,37184.0
2018-06-13 09:45:00,85.19,85.33,85.08,85.29,58171.0,79.222,79.3522,79.1197,79.315,58171.0
2018-06-13 09:50:00,85.3,85.34,85.12,85.33,22352.0,79.3243,79.3615,79.1569,79.3522,22352.0
2018-06-13 09:55:00,85.34,85.34,85.07,85.09,12799.0,79.3615,79.3615,79.1104,79.129,12799.0
2018-06-13 10:00:00,85.1,85.32,85.07,85.17,15571.0,79.1383,79.3429,79.1104,79.2034,15571.0
2018-06-13 10:05:00,85.18,85.39,85.17,85.39,13396.0,79.2127,79.408,79.2034,79.408,13396.0
2018-06-13 10:10:00,85.41,85.59,85.3,85.53,14973.0,79.4266,79.594,79.3243,79.5382,14973.0
2018-06-13 10:15:00,85.53,85.67,85.46,85.46,13149.0,79.5382,79.6684,79.4731,79.4731,13149.0
2018-06-13 10:20:00,85.48,85.55,85.35,85.46,7582.0,79.4917,79.5568,79.3708,79.4731,7582.0
2018-06-13 10:25:00,85.46,85.55,85.41,85.43,12352.0,79.4731,79.5568,79.4266,79.4452,12352.0
2018-06-13 10:30:00,85.44,85.51,85.33,85.47,9250.0,79.4545,79.5196,79.3522,79.4824,9250.0
2018-06-13 10:35:00,85.47,85.54,85.27,85.33,15667.0,79.4824,79.5475,79.2964,79.3522,15667.0
2018-06-13 10:40:00,85.33,85.44,85.2,85.38,17116.0,79.3522,79.4545,79.2313,79.3987,17116.0
2018-06-13 10:45:00,85.37,85.42,85.17,85.17,13026.0,79.3894,79.4359,79.2034,79.2034,13026.0
2018-06-13 10:50:00,85.14,85.24,84.89,84.96,34504.0,79.1755,79.2685,78.9431,79.0081,34504.0
2018-06-13 10:55:00,84.97,85.05,84.66,84.82,59173.0,79.0174,79.0918,78.7292,78.878,59173.0
2018-06-13 11:00:00,84.83,85.01,84.82,84.92,26310.0,78.8873,79.0546,78.878,78.971,26310.0
2018-06-13 11:05:00,84.92,85.04,84.87,85.04,29366.0,78.971,79.0825,78.9245,79.0825,29366.0
2018-06-13 11:10:00,85.04,85.16,85.04,85.1,31466.0,79.0825,79.1941,79.0825,79.1383,31466.0
2018-06-13 11:15:00,85.11,85.14,85.04,85.13,30626.0,79.1476,79.1755,79.0825,79.1662,30626.0
2018-06-13 11:20:00,85.14,85.26,85.11,85.17,12172.0,79.1755,79.2871,79.1476,79.2034,12172.0
2018-06-13 11:25:00,85.19,85.23,85.0,85.06,36735.0,79.222,79.2592,79.0453,79.1011,36735.0
2018-06-13 11:30:00,85.07,85.27,85.07,85.16,11939.0,79.1104,79.2964,79.1104,79.1941,11939.0
2018-06-13 11:35:00,85.14,85.2,85.08,85.13,10746.0,79.1755,79.2313,79.1197,79.1662,10746.0
2018-06-13 11:40:00,85.13,85.14,84.94,84.97,13917.0,79.1662,79.1755,78.9896,79.0174,13917.0
2018-06-13 11:45:00,84.97,85.13,84.97,85.11,7718.0,79.0174,79.1662,79.0174,79.1476,7718.0
2018-06-13 11:50:00,85.16,85.16,85.08,85.14,3068.0,79.1941,79.1941,79.1197,79.1755,3068.0
2018-06-13 11:55:00,85.16,85.26,85.13,85.23,8736.0,79.1941,79.2871,79.1662,79.2592,8736.0
2018-06-13 12:00:00,85.23,85.3,85.2,85.2,6859.0,79.2592,79.3243,79.2313,79.2313,6859.0
2018-06-13 12:05:00,85.21,85.29,85.18,85.18,6756.0,79.2406,79.315,79.2127,79.2127,6756.0
2018-06-13 12:10:00,85.17,85.17,85.05,85.09,10776.0,79.2034,79.2034,79.0918,79.129,10776.0
2018-06-13 12:15:00,85.12,85.12,85.03,85.04,7676.0,79.1569,79.1569,79.0732,79.0825,7676.0
2018-06-13 12:20:00,85.05,85.16,85.02,85.11,9875.0,79.0918,79.1941,79.0639,79.1476,9875.0
2018-06-13 12:25:00,85.11,85.13,85.06,85.07,5979.0,79.1476,79.1662,79.1011,79.1104,5979.0
2018-06-13 12:30:00,85.04,85.05,84.99,85.02,13649.0,79.0825,79.0918,79.036,79.0639,13649.0
2018-06-13 12:35:00,85.02,85.05,84.98,84.99,10380.0,79.0639,79.0918,79.0267,79.036,10380.0
2018-06-13 12:40:00,84.99,85.01,84.87,84.94,27457.0,79.036,79.0546,78.9245,78.9896,27457.0
2018-06-13 12:45:00,84.94,84.96,84.85,84.88,24010.0,78.9896,79.0081,78.9059,78.9338,24010.0
2018-06-13 12:50:00,84.87,84.96,84.79,84.84,19839.0,78.9245,79.0081,78.8501,78.8966,19839.0
2018-06-13 12:55:00,84.84,84.84,84.76,84.8,13867.0,78.8966,78.8966,78.8222,78.8594,13867.0
2018-06-13 13:00:00,84.78,84.87,84.76,84.86,10000.0,78.8408,78.9245,78.8222,78.9152,10000.0
2018-06-13 13:05:00,84.84,84.86,84.78,84.78,13005.0,78.8966,78.9152,78.8408,78.8408,13005.0
2018-06-13 13:10:00,84.8,84.87,84.72,84.76,16761.0,78.8594,78.9245,78.785,78.8222,16761.0
2018-06-13 13:15:00,84.76,84.82,84.72,84.82,8613.0,78.8222,78.878,78.785,78.878,8613.0
2018-06-13 13:20:00,84.83,84.85,84.78,84.79,4351.0,78.8873,78.9059,78.8408,78.8501,4351.0
2018-06-13 13:25:00,84.79,84.86,84.79,84.84,7094.0,78.8501,78.9152,78.8501,78.8966,7094.0
2018-06-13 13:30:00,84.83,84.83,84.62,84.65,22491.0,78.8873,78.8873,78.692,78.7199,22491.0
2018-06-13 13:35:00,84.65,84.79,84.63,84.79,12478.0,78.7199,78.8501,78.7013,78.8501,12478.0
2018-06-13 13:40:00,84.81,84.88,84.78,84.87,14938.0,78.8687,78.9338,78.8408,78.9245,14938.0
2018-06-13 13:45:00,84.89,84.91,84.82,84.86,12360.0,78.9431,78.9617,78.878,78.9152,12360.0
2018-06-13 13:50:00,84.85,84.9,84.83,84.88,20206.0,78.9059,78.9524,78.8873,78.9338,20206.0
2018-06-13 13:55:00,84.9,85.05,84.9,84.97,11098.0,78.9524,79.0918,78.9524,79.0174,11098.0
2018-06-13 14:00:00,84.95,85.01,84.65,84.66,14163.0,78.9988,79.0546,78.7199,78.7292,14163.0
2018-06-13 14:05:00,84.66,84.71,84.62,84.64,15274.0,78.7292,78.7757,78.692,78.7106,15274.0
2018-06-13 14:10:00,84.64,84.67,84.57,84.59,19257.0,78.7106,78.7385,78.6455,78.6641,19257.0
2018-06-13 14:15:00,84.59,84.66,84.57,84.62,30219.0,78.6641,78.7292,78.6455,78.692,30219.0
2018-06-13 14:20:00,84.61,84.62,84.4,84.42,21892.0,78.6827,78.692,78.4874,78.506,21892.0
2018-06-13 14:25:00,84.43,84.57,84.39,84.44,18166.0,78.5153,78.6455,78.4781,78.5246,18166.0
2018-06-13 14:30:00,84.43,84.43,84.28,84.39,13462.0,78.5153,78.5153,78.3758,78.4781,13462.0
2018-06-13 14:35:00,84.41,84.42,84.31,84.39,9770.0,78.4967,78.506,78.4037,78.4781,9770.0
2018-06-13 14:40:00,84.4,84.51,84.4,84.51,16459.0,78.4874,78.5897,78.4874,78.5897,16459.0
2018-06-13 14:45:00,84.49,84.49,84.38,84.45,12393.0,78.5711,78.5711,78.4688,78.5339,12393.0
2018-06-13 14:50:00,84.45,84.65,84.45,84.57,13438.0,78.5339,78.7199,78.5339,78.6455,13438.0
2018-06-13 14:55:00,84.56,84.63,84.54,84.62,12934.0,78.6362,78.7013,78.6176,78.692,12934.0
2018-06-13 15:00:00,84.62,84.85,84.62,84.81,22500.0,78.692,78.9059,78.692,78.8687,22500.0
2018-06-13 15:05:00,84.8,84.91,84.8,84.83,15255.0,78.8594,78.9617,78.8594,78.8873,15255.0
2018-06-13 15:10:00,84.84,84.91,84.83,84.89,14372.0,78.8966,78.9617,78.8873,78.9431,14372.0
2018-06-13 15:15:00,84.88,84.97,84.87,84.92,24414.0,78.9338,79.0174,78.9245,78.971,24414.0
2018-06-13 15:20:00,84.92,84.96,84.89,84.91,12710.0,78.971,79.0081,78.9431,78.9617,12710.0
2018-06-13 15:25:00,84.92,84.93,84.8,84.84,22237.0,78.971,78.9803,78.8594,78.8966,22237.0
2018-06-13 15:30:00,84.82,84.9,84.79,84.88,29817.0,78.878,78.9524,78.8501,78.9338,29817.0
2018-06-13 15:35:00,84.88,84.88,84.73,84.75,27256.0,78.9338,78.9338,78.7943,78.8129,27256.0
2018-06-13 15:40:00,84.76,84.85,84.74,84.8,30532.0,78.8222,78.9059,78.8036,78.8594,30532.0
2018-06-13 15:45:00,84.78,84.83,84.67,84.71,47397.0,78.8408,78.8873,78.7385,78.7757,47397.0
2018-06-13 15:50:00,84.69,84.8,84.62,84.7,50860.0,78.7571,78.8594,78.692,78.7664,50860.0
2018-06-13 15:55:00,84.7,84.77,84.61,84.7,158702.0,78.7664,78.8315,78.6827,78.7664,158702.0
2018-06-14 09:30:00,84.69,85.31,84.35,85.31,67522.0,78.7571,79.3336,78.4409,79.3336,67522.0
2018-06-14 09:35:00,85.28,85.75,85.22,85.67,44441.0,79.3057,79.7428,79.2499,79.6684,44441.0
2018-06-14 09:40:00,85.68,85.75,85.36,85.67,39143.0,79.6777,79.7428,79.3801,79.6684,39143.0
2018-06-14 09:45:00,85.65,85.65,85.12,85.16,31331.0,79.6498,79.6498,79.1569,79.1941,31331.0
2018-06-14 09:50:00,85.13,85.14,84.83,84.92,106873.0,79.1662,79.1755,78.8873,78.971,106873.0
2018-06-14 09:55:00,84.89,85.04,84.89,85.01,28139.0,78.9431,79.0825,78.9431,79.0546,28139.0
2018-06-14 10:00:00,85.03,85.39,85.0,85.21,21219.0,79.0732,79.408,79.0453,79.2406,21219.0
2018-06-14 10:05:00,85.23,85.37,84.95,85.06,32913.0,79.2592,79.3894,78.9988,79.1011,32913.0
2018-06-14 10:10:00,85.03,85.06,84.69,84.91,43652.0,79.0732,79.1011,78.7571,78.9617,43652.0
2018-06-14 10:15:00,84.9,84.92,84.62,84.64,16050.0,78.9524,78.971,78.692,78.7106,16050.0
2018-06-14 10:20:00,84.64,84.69,84.44,84.69,32076.0,78.7106,78.7571,78.5246,78.7571,32076.0
2018-06-14 10:25:00,84.68,84.73,84.48,84.54,10624.0,78.7478,78.7943,78.5618,78.6176,10624.0
2018-06-14 10:30:00,84.56,84.65,84.37,84.48,18750.0,78.6362,78.7199,78.4595,78.5618,18750.0
2018-06-14 10:35:00,84.47,84.55,84.35,84.4,33432.0,78.5525,78.6269,78.4409,78.4874,33432.0
2018-06-14 10:40:00,84.4,84.4,84.09,84.29,27958.0,78.4874,78.4874,78.1991,78.3851,27958.0
2018-06-14 10:45:00,84.32,84.41,84.12,84.23,18465.0,78.413,78.4967,78.227,78.3293,18465.0
2018-06-14 10:50:00,84.23,84.5,84.21,84.5,21060.0,78.3293,78.5804,78.3107,78.5804,21060.0
2018-06-14 10:55:00,84.49,84.52,84.33,84.44,18200.0,78.5711,78.599,78.4223,78.5246,18200.0
2018-06-14 11:00:00,84.43,84.49,84.29,84.47,10132.0,78.5153,78.5711,78.3851,78.5525,10132.0
2018-06-14 11:05:00,84.49,84.6,84.33,84.39,25583.0,78.5711,78.6734,78.4223,78.4781,25583.0
2018-06-14 11:10:00,84.38,84.48,84.32,84.44,8482.0,78.4688,78.5618,78.413,78.5246,8482.0
2018-06-14 11:15:00,84.48,84.7,84.47,84.69,8400.0,78.5618,78.7664,78.5525,78.7571,8400.0
2018-06-14 11:20:00,84.73,84.76,84.58,84.63,8087.0,78.7943,78.8222,78.6548,78.7013,8087.0
2018-06-14 11:25:00,84.65,84.67,84.54,84.63,7189.0,78.7199,78.7385,78.6176,78.7013,7189.0
2018-06-14 11:30:00,84.61,84.71,84.55,84.68,6661.0,78.6827,78.7757,78.6269,78.7478,6661.0
2018-06-14 11:35:00,84.68,84.81,84.67,84.77,32899.0,78.7478,78.8687,78.7385,78.8315,32899.0
2018-06-14 11:40:00,84.79,84.85,84.73,84.73,9335.0,78.8501,78.9059,78.7943,78.7943,9335.0
2018-06-14 11:45:00,84.74,84.76,84.67,84.67,4778.0,78.8036,78.8222,78.7385,78.7385,4778.0
2018-06-14 11:50:00,84.66,84.71,84.62,84.67,6100.0,78.7292,78.7757,78.692,78.7385,6100.0
2018-06-14 11:55:00,84.68,84.85,84.68,84.81,26864.0,78.7478,78.9059,78.7478,78.8687,26864.0
2018-06-14 12:00:00,84.8,84.98,84.78,84.78,19442.0,78.8594,79.0267,78.8408,78.8408,19442.0
2018-06-14 12:05:00,84.82,84.88,84.78,84.88,15877.0,78.878,78.9338,78.8408,78.9338,15877.0
2018-06-14 12:10:00,84.9,84.94,84.84,84.84,4737.0,78.9524,78.9896,78.8966,78.8966,4737.0
2018-06-14 12:15:00,84.85,85.0,84.77,84.87,27038.0,78.9059,79.0453,78.8315,78.9245,27038.0
2018-06-14 12:20:00,84.84,84.84,84.72,84.78,10448.0,78.8966,78.8966,78.785,78.8408,10448.0
2018-06-14 12:25:00,84.79,84.79,84.63,84.74,4137.0,78.8501,78.8501,78.7013,78.8036,4137.0
2018-06-14 12:30:00,84.74,84.84,84.73,84.76,6781.0,78.8036,78.8966,78.7943,78.8222,6781.0
2018-06-14 12:35:00,84.75,84.83,84.71,84.72,13988.0,78.8129,78.8873,78.7757,78.785,13988.0
2018-06-14 12:40:00,84.74,84.81,84.72,84.75,5600.0,78.8036,78.8687,78.785,78.8129,5600.0
2018-06-14 12:45:00,84.74,84.8,84.71,84.71,12485.0,78.8036,78.8594,78.7757,78.7757,12485.0
2018-06-14 12:50:00,84.72,84.79,84.72,84.79,12806.0,78.785,78.8501,78.785,78.8501,12806.0
2018-06-14 12:55:00,84.77,84.8,84.72,84.77,9147.0,78.8315,78.8594,78.785,78.8315,9147.0
2018-06-14 13:00:00,84.77,84.79,84.71,84.78,7400.0,78.8315,78.8501,78.7757,78.8408,7400.0
2018-06-14 13:05:00,84.79,84.8,84.72,84.76,6414.0,78.8501,78.8594,78.785,78.8222,6414.0
2018-06-14 13:10:00,84.74,84.77,84.66,84.7,8966.0,78.8036,78.8315,78.7292,78.7664,8966.0
2018-06-14 13:15:00,84.68,84.7,84.64,84.69,18872.0,78.7478,78.7664,78.7106,78.7571,18872.0
2018-06-14 13:20:00,84.71,84.79,84.71,84.79,7574.0,78.7757,78.8501,78.7757,78.8501,7574.0
2018-06-14 13:25:00,84.78,84.81,84.75,84.78,8951.0,78.8408,78.8687,78.8129,78.8408,8951.0
2018-06-14 13:30:00,84.8,84.81,84.71,84.8,7526.0,78.8594,78.8687,78.7757,78.8594,7526.0
2018-06-14 13:35:00,84.8,84.86,84.77,84.82,8026.0,78.8594,78.9152,78.8315,78.878,8026.0
2018-06-14 13:40:00,84.85,84.88,84.79,84.79,8900.0,78.9059,78.9338,78.8501,78.8501,8900.0
2018-06-14 13:45:00,84.81,84.82,84.76,84.78,5100.0,78.8687,78.878,78.8222,78.8408,5100.0
2018-06-14 13:50:00,84.75,84.81,84.73,84.78,4562.0,78.8129,78.8687,78.7943,78.8408,4562.0
2018-06-14 13:55:00,84.76,84.81,84.73,84.74,9635.0,78.8222,78.8687,78.7943,78.8036,9635.0
2018-06-14 14:00:00,84.75,84.8,84.74,84.77,7158.0,78.8129,78.8594,78.8036,78.8315,7158.0
2018-06-14 14:05:00,84.76,84.78,84.69,84.69,7250.0,78.8222,78.8408,78.7571,78.7571,7250.0
2018-06-14 14:10:00,84.7,84.83,84.7,84.79,20316.0,78.7664,78.8873,78.7664,78.8501,20316.0
2018-06-14 14:15:00,84.78,84.8,84.74,84.78,8954.0,78.8408,78.8594,78.8036,78.8408,8954.0
2018-06-14 14:20:00,84.79,84.82,84.77,84.78,7974.0,78.8501,78.878,78.8315,78.8408,7974.0
2018-06-14 14:25:00,84.78,84.83,84.74,84.82,8772.0,78.8408,78.8873,78.8036,78.878,8772.0
2018-06-14 14:30:00,84.83,84.86,84.71,84.75,24453.0,78.8873,78.9152,78.7757,78.8129,24453.0
2018-06-14 14:35:00,84.75,84.76,84.68,84.68,6253.0,78.8129,78.8222,78.7478,78.7478,6253.0
2018-06-14 14:40:00,84.68,84.74,84.68,84.72,6146.0,78.7478,78.8036,78.7478,78.785,6146.0
2018-06-14 14:45:00,84.73,84.76,84.7,84.73,7098.0,78.7943,78.8222,78.7664,78.7943,7098.0
2018-06-14 14:50:00,84.73,84.75,84.67,84.68,14000.0,78.7943,78.8129,78.7385,78.7478,14000.0
2018-06-14 14:55:00,84.68,84.72,84.63,84.63,12102.0,78.7478,78.785,78.7013,78.7013,12102.0
2018-06-14 15:00:00,84.65,84.69,84.61,84.65,13546.0,78.7199,78.7571,78.6827,78.7199,13546.0
2018-06-14 15:05:00,84.66,84.7,84.6,84.66,13039.0,78.7292,78.7664,78.6734,78.7292,13039.0
2018-06-14 15:10:00,84.66,84.75,84.65,84.69,18902.0,78.7292,78.8129,78.7199,78.7571,18902.0
2018-06-14 15:15:00,84.68,84.69,84.58,84.61,85558.0,78.7478,78.7571,78.6548,78.6827,85558.0
2018-06-14 15:20:00,84.61,84.62,84.46,84.52,47488.0,78.6827,78.692,78.5432,78.599,47488.0
2018-06-14 15:25:00,84.52,84.57,84.49,84.55,21111.0,78.599,78.6455,78.5711,78.6269,21111.0
2018-06-14 15:30:00,84.55,84.65,84.54,84.65,26949.0,78.6269,78.7199,78.6176,78.7199,26949.0
2018-06-14 15:35:00,84.65,84.69,84.62,84.66,12203.0,78.7199,78.7571,78.692,78.7292,12203.0
2018-06-14 15:40:00,84.66,84.72,84.64,84.68,14924.0,78.7292,78.785,78.7106,78.7478,14924.0
2018-06-14 15:45:00,84.67,84.67,84.62,84.65,21415.0,78.7385,78.7385,78.692,78.7199,21415.0
2018-06-14 15:50:00,84.65,84.65,84.47,84.5,65246.0,78.7199,78.7199,78.5525,78.5804,65246.0
2018-06-14 15:55:00,84.49,84.54,84.47,84.49,125512.0,78.5711,78.6176,78.5525,78.5711,125512.0
2018-06-15 09:30:00,84.22,84.51,83.78,84.2,474680.0,78.32,78.5897,77.9108,78.3014,474680.0
2018-06-15 09:35:00,84.2,84.38,83.83,83.83,27790.0,78.3014,78.4688,77.9573,77.9573,27790.0
2018-06-15 09:40:00,83.88,84.26,83.83,84.12,19800.0,78.0038,78.3572,77.9573,78.227,19800.0
2018-06-15 09:45:00,84.14,84.4,84.12,84.35,18792.0,78.2456,78.4874,78.227,78.4409,18792.0
2018-06-15 09:50:00,84.4,84.43,84.2,84.26,13169.0,78.4874,78.5153,78.3014,78.3572,13169.0
2018-06-15 09:55:00,84.29,84.35,84.18,84.25,7279.0,78.3851,78.4409,78.2828,78.3479,7279.0
2018-06-15 10:00:00,84.28,84.33,84.14,84.21,10693.0,78.3758,78.4223,78.2456,78.3107,10693.0
2018-06-15 10:05:00,84.24,84.31,84.12,84.21,14690.0,78.3386,78.4037,78.227,78.3107,14690.0
2018-06-15 10:10:00,84.21,84.35,84.2,84.3,6648.0,78.3107,78.4409,78.3014,78.3944,6648.0
2018-06-15 10:15:00,84.35,84.37,84.18,84.25,7235.0,78.4409,78.4595,78.2828,78.3479,7235.0
2018-06-15 10:20:00,84.24,84.24,84.04,84.06,10890.0,78.3386,78.3386,78.1526,78.1712,10890.0
2018-06-15 10:25:00,84.04,84.16,84.04,84.08,9356.0,78.1526,78.2642,78.1526,78.1898,9356.0
2018-06-15 10:30:00,84.05,84.1,83.91,84.01,13634.0,78.1619,78.2084,78.0317,78.1247,13634.0
2018-06-15 10:35:00,84.0,84.12,83.89,84.01,68582.0,78.1154,78.227,78.0131,78.1247,68582.0
2018-06-15 10:40:00,84.02,84.2,83.9,84.19,12513.0,78.134,78.3014,78.0224,78.2921,12513.0
2018-06-15 10:45:00,84.19,84.21,84.08,84.18,7228.0,78.2921,78.3107,78.1898,78.2828,7228.0
2018-06-15 10:50:00,84.2,84.23,84.11,84.21,7607.0,78.3014,78.3293,78.2177,78.3107,7607.0
2018-06-15 10:55:00,84.22,84.3,84.21,84.29,14061.0,78.32,78.3944,78.3107,78.3851,14061.0
2018-06-15 11:00:00,84.3,84.44,84.26,84.41,13172.0,78.3944,78.5246,78.3572,78.4967,13172.0
2018-06-15 11:05:00,84.41,84.41,84.28,84.38,8400.0,78.4967,78.4967,78.3758,78.4688,8400.0
2018-06-15 11:10:00,84.34,84.36,84.25,84.31,18141.0,78.4316,78.4502,78.3479,78.4037,18141.0
2018-06-15 11:15:00,84.33,84.39,84.25,84.36,10900.0,78.4223,78.4781,78.3479,78.4502,10900.0
2018-06-15 11:20:00,84.36,84.5,84.33,84.46,19565.0,78.4502,78.5804,78.4223,78.5432,19565.0
2018-06-15 11:25:00,84.46,84.46,84.2,84.22,17007.0,78.5432,78.5432,78.3014,78.32,17007.0
2018-06-15 11:30:00,84.22,84.29,84.14,84.17,22488.0,78.32,78.3851,78.2456,78.2735,22488.0
2018-06-15 11:35:00,84.17,84.2,84.08,84.09,7200.0,78.2735,78.3014,78.1898,78.1991,7200.0
2018-06-15 11:40:00,84.1,84.1,83.99,84.09,7423.0,78.2084,78.2084,78.1061,78.1991,7423.0
2018-06-15 11:45:00,84.09,84.14,83.94,83.94,12270.0,78.1991,78.2456,78.0596,78.0596,12270.0
2018-06-15 11:50:00,83.94,84.09,83.92,84.08,9350.0,78.0596,78.1991,78.041,78.1898,9350.0
2018-06-15 11:55:00,84.07,84.15,84.03,84.09,8681.0,78.1805,78.2549,78.1433,78.1991,8681.0
2018-06-15 12:00:00,84.11,84.16,84.06,84.15,5310.0,78.2177,78.2642,78.1712,78.2549,5310.0
2018-06-15 12:05:00,84.15,84.15,84.0,84.01,6500.0,78.2549,78.2549,78.1154,78.1247,6500.0
2018-06-15 12:10:00,84.04,84.04,83.96,83.96,5931.0,78.1526,78.1526,78.0782,78.0782,5931.0
2018-06-15 12:15:00,83.96,84.01,83.94,83.98,9761.0,78.0782,78.1247,78.0596,78.0968,9761.0
2018-06-15 12:20:00,83.95,84.09,83.95,84.08,8712.0,78.0689,78.1991,78.0689,78.1898,8712.0
2018-06-15 12:25:00,84.05,84.06,83.98,84.03,6654.0,78.1619,78.1712,78.0968,78.1433,6654.0
2018-06-15 12:30:00,84.04,84.1,84.03,84.08,8611.0,78.1526,78.2084,78.1433,78.1898,8611.0
2018-06-15 12:35:00,84.07,84.16,84.06,84.16,7534.0,78.1805,78.2642,78.1712,78.2642,7534.0
2018-06-15 12:40:00,84.15,84.18,84.13,84.14,7853.0,78.2549,78.2828,78.2363,78.2456,7853.0
2018-06-15 12:45:00,84.13,84.15,84.08,84.15,6321.0,78.2363,78.2549,78.1898,78.2549,6321.0
2018-06-15 12:50:00,84.14,84.27,84.12,84.27,9728.0,78.2456,78.3665,78.227,78.3665,9728.0
2018-06-15 12:55:00,84.25,84.35,84.24,84.29,8264.0,78.3479,78.4409,78.3386,78.3851,8264.0
2018-06-15 13:00:00,84.27,84.3,84.23,84.27,7650.0,78.3665,78.3944,78.3293,78.3665,7650.0
2018-06-15 13:05:00,84.25,84.34,84.23,84.27,7720.0,78.3479,78.4316,78.3293,78.3665,7720.0
2018-06-15 13:10:00,84.28,84.29,84.23,84.25,6840.0,78.3758,78.3851,78.3293,78.3479,6840.0
2018-06-15 13:15:00,84.25,84.3,84.25,84.27,7445.0,78.3479,78.3944,78.3479,78.3665,7445.0
2018-06-15 13:20:00,84.29,84.32,84.25,84.26,8510.0,78.3851,78.413,78.3479,78.3572,8510.0
2018-06-15 13:25:00,84.26,84.27,84.22,84.23,7703.0,78.3572,78.3665,78.32,78.3293,7703.0
2018-06-15 13:30:00,84.23,84.24,84.2,84.23,8419.0,78.3293,78.3386,78.3014,78.3293,8419.0
2018-06-15 13:35:00,84.23,84.28,84.21,84.28,9814.0,78.3293,78.3758,78.3107,78.3758,9814.0
2018-06-15 13:40:00,84.29,84.3,84.24,84.25,5894.0,78.3851,78.3944,78.3386,78.3479,5894.0
2018-06-15 13:45:00,84.25,84.28,84.18,84.25,11320.0,78.3479,78.3758,78.2828,78.3479,11320.0
2018-06-15 13:50:00,84.25,84.29,84.2,84.24,9074.0,78.3479,78.3851,78.3014,78.3386,9074.0
2018-06-15 13:55:00,84.21,84.3,84.19,84.25,13873.0,78.3107,78.3944,78.2921,78.3479,13873.0
2018-06-15 14:00:00,84.26,84.29,84.25,84.27,6514.0,78.3572,78.3851,78.3479,78.3665,6514.0
2018-06-15 14:05:00,84.25,84.27,84.21,84.27,8392.0,78.3479,78.3665,78.3107,78.3665,8392.0
2018-06-15 14:10:00,84.27,84.27,84.21,84.22,5822.0,78.3665,78.3665,78.3107,78.32,5822.0
2018-06-15 14:15:00,84.21,84.35,84.21,84.35,7661.0,78.3107,78.4409,78.3107,78.4409,7661.0
2018-06-15 14:20:00,84.34,84.49,84.34,84.45,13546.0,78.4316,78.5711,78.4316,78.5339,13546.0
2018-06-15 14:25:00,84.45,84.52,84.39,84.47,8855.0,78.5339,78.599,78.4781,78.5525,8855.0
2018-06-15 14:30:00,84.49,84.56,84.45,84.53,11078.0,78.5711,78.6362,78.5339,78.6083,11078.0
2018-06-15 14:35:00,84.5,84.54,84.46,84.48,10672.0,78.5804,78.6176,78.5432,78.5618,10672.0
2018-06-15 14:40:00,84.48,84.55,84.48,84.53,5999.0,78.5618,78.6269,78.5618,78.6083,5999.0
2018-06-15 14:45:00,84.51,84.6,84.5,84.55,11003.0,78.5897,78.6734,78.5804,78.6269,11003.0
2018-06-15 14:50:00,84.54,84.61,84.53,84.6,8025.0,78.6176,78.6827,78.6083,78.6734,8025.0
2018-06-15 14:55:00,84.6,84.62,84.56,84.56,7200.0,78.6734,78.692,78.6362,78.6362,7200.0
2018-06-15 15:00:00,84.57,84.57,84.49,84.53,14904.0,78.6455,78.6455,78.5711,78.6083,14904.0
2018-06-15 15:05:00,84.53,84.56,84.49,84.49,10394.0,78.6083,78.6362,78.5711,78.5711,10394.0
2018-06-15 15:10:00,84.51,84.54,84.48,84.49,8842.0,78.5897,78.6176,78.5618,78.5711,8842.0
2018-06-15 15:15:00,84.49,84.49,84.39,84.39,14445.0,78.5711,78.5711,78.4781,78.4781,14445.0
2018-06-15 15:20:00,84.39,84.54,84.37,84.51,12099.0,78.4781,78.6176,78.4595,78.5897,12099.0
2018-06-15 15:25:00,84.52,84.59,84.48,84.57,16339.0,78.599,78.6641,78.5618,78.6455,16339.0
2018-06-15 15:30:00,84.57,84.66,84.57,84.66,29902.0,78.6455,78.7292,78.6455,78.7292,29902.0
2018-06-15 15:35:00,84.66,84.9,84.65,84.78,67949.0,78.7292,78.9524,78.7199,78.8408,67949.0
2018-06-15 15:40:00,84.77,84.77,84.67,84.77,24722.0,78.8315,78.8315,78.7385,78.8315,24722.0
2018-06-15 15:45:00,84.77,84.77,84.66,84.75,41842.0,78.8315,78.8315,78.7292,78.8129,41842.0
2018-06-15 15:50:00,84.76,85.36,84.75,85.11,289743.0,78.8222,79.3801,78.8129,79.1476,289743.0
2018-06-15 15:55:00,85.11,85.22,85.05,85.13,329325.0,79.1476,79.2499,79.0918,79.1662,329325.0
2018-06-18 09:30:00,84.55,84.93,84.46,84.49,63280.0,78.6269,78.9803,78.5432,78.5711,63280.0
2018-06-18 09:35:00,84.45,84.47,84.16,84.32,86470.0,78.5339,78.5525,78.2642,78.413,86470.0
2018-06-18 09:40:00,84.32,84.46,84.23,84.45,36682.0,78.413,78.5432,78.3293,78.5339,36682.0
2018-06-18 09:45:00,84.45,84.68,84.4,84.41,45909.0,78.5339,78.7478,78.4874,78.4967,45909.0
2018-06-18 09:50:00,84.4,84.7,84.39,84.59,34935.0,78.4874,78.7664,78.4781,78.6641,34935.0
2018-06-18 09:55:00,84.58,84.75,84.49,84.6,25974.0,78.6548,78.8129,78.5711,78.6734,25974.0
2018-06-18 10:00:00,84.58,84.75,84.55,84.67,22189.0,78.6548,78.8129,78.6269,78.7385,22189.0
2018-06-18 10:05:00,84.63,84.68,84.58,84.6,35600.0,78.7013,78.7478,78.6548,78.6734,35600.0
2018-06-18 10:10:00,84.6,84.69,84.48,84.48,41205.0,78.6734,78.7571,78.5618,78.5618,41205.0
2018-06-18 10:15:00,84.52,84.84,84.51,84.79,17868.0,78.599,78.8966,78.5897,78.8501,17868.0
2018-06-18 10:20:00,84.81,85.14,84.81,84.99,32063.0,78.8687,79.1755,78.8687,79.036,32063.0
2018-06-18 10:25:00,85.02,85.3,85.01,85.24,41558.0,79.0639,79.3243,79.0546,79.2685,41558.0
2018-06-18 10:30:00,85.26,85.27,85.05,85.11,32890.0,79.2871,79.2964,79.0918,79.1476,32890.0
2018-06-18 10:35:00,85.1,85.18,85.05,85.12,21440.0,79.1383,79.2127,79.0918,79.1569,21440.0
2018-06-18 10:40:00,85.14,85.17,85.06,85.11,11419.0,79.1755,79.2034,79.1011,79.1476,11419.0
2018-06-18 10:45:00,85.11,85.38,85.11,85.27,17588.0,79.1476,79.3987,79.1476,79.2964,17588.0
2018-06-18 10:50:00,85.25,85.36,85.23,85.36,9711.0,79.2778,79.3801,79.2592,79.3801,9711.0
2018-06-18 10:55:00,85.36,85.36,85.11,85.11,22334.0,79.3801,79.3801,79.1476,79.1476,22334.0
2018-06-18 11:00:00,85.06,85.25,85.06,85.11,9592.0,79.1011,79.2778,79.1011,79.1476,9592.0
2018-06-18 11:05:00,85.12,85.28,85.12,85.28,9032.0,79.1569,79.3057,79.1569,79.3057,9032.0
2018-06-18 11:10:00,85.28,85.29,85.16,85.16,19989.0,79.3057,79.315,79.1941,79.1941,19989.0
2018-06-18 11:15:00,85.15,85.23,85.08,85.17,14643.0,79.1848,79.2592,79.1197,79.2034,14643.0
2018-06-18 11:20:00,85.17,85.2,85.05,85.06,23547.0,79.2034,79.2313,79.0918,79.1011,23547.0
2018-06-18 11:25:00,85.08,85.17,85.05,85.08,7688.0,79.1197,79.2034,79.0918,79.1197,7688.0
2018-06-18 11:30:00,85.09,85.13,85.04,85.05,12405.0,79.129,79.1662,79.0825,79.0918,12405.0
2018-06-18 11:35:00,85.06,85.06,84.96,84.96,12603.0,79.1011,79.1011,79.0081,79.0081,12603.0
2018-06-18 11:40:00,84.95,84.98,84.87,84.94,11580.0,78.9988,79.0267,78.9245,78.9896,11580.0
2018-06-18 11:45:00,84.93,85.0,84.89,84.92,9473.0,78.9803,79.0453,78.9431,78.971,9473.0
2018-06-18 11:50:00,84.91,84.97,84.85,84.86,8075.0,78.9617,79.0174,78.9059,78.9152,8075.0
2018-06-18 11:55:00,84.86,84.86,84.72,84.75,4974.0,78.9152,78.9152,78.785,78.8129,4974.0
2018-06-18 12:00:00,84.76,84.77,84.71,84.73,7700.0,78.8222,78.8315,78.7757,78.7943,7700.0
2018-06-18 12:05:00,84.73,84.81,84.72,84.81,10391.0,78.7943,78.8687,78.785,78.8687,10391.0
2018-06-18 12:10:00,84.81,84.81,84.62,84.64,7605.0,78.8687,78.8687,78.692,78.7106,7605.0
2018-06-18 12:15:00,84.64,84.64,84.53,84.56,31251.0,78.7106,78.7106,78.6083,78.6362,31251.0
2018-06-18 12:20:00,84.55,84.57,84.49,84.52,19178.0,78.6269,78.6455,78.5711,78.599,19178.0
2018-06-18 12:25:00,84.52,84.52,84.47,84.51,5718.0,78.599,78.599,78.5525,78.5897,5718.0
2018-06-18 12:30:00,84.52,84.6,84.51,84.58,7876.0,78.599,78.6734,78.5897,78.6548,7876.0
2018-06-18 12:35:00,84.58,84.62,84.57,84.61,5409.0,78.6548,78.692,78.6455,78.6827,5409.0
2018-06-18 12:40:00,84.63,84.74,84.59,84.65,200523.0,78.7013,78.8036,78.6641,78.7199,200523.0
2018-06-18 12:45:00,84.63,84.66,84.56,84.61,5569.0,78.7013,78.7292,78.6362,78.6827,5569.0
2018-06-18 12:50:00,84.59,84.63,84.56,84.56,7628.0,78.6641,78.7013,78.6362,78.6362,7628.0
2018-06-18 12:55:00,84.56,84.71,84.56,84.7,8632.0,78.6362,78.7757,78.6362,78.7664,8632.0
2018-06-18 13:00:00,84.71,84.73,84.64,84.67,6400.0,78.7757,78.7943,78.7106,78.7385,6400.0
2018-06-18 13:05:00,84.67,84.68,84.59,84.59,12019.0,78.7385,78.7478,78.6641,78.6641,12019.0
2018-06-18 13:10:00,84.59,84.63,84.57,84.59,9887.0,78.6641,78.7013,78.6455,78.6641,9887.0
2018-06-18 13:15:00,84.59,84.67,84.54,84.66,8536.0,78.6641,78.7385,78.6176,78.7292,8536.0
2018-06-18 13:20:00,84.66,84.7,84.59,84.64,9505.0,78.7292,78.7664,78.6641,78.7106,9505.0
2018-06-18 13:25:00,84.63,84.77,84.63,84.74,18692.0,78.7013,78.8315,78.7013,78.8036,18692.0
2018-06-18 13:30:00,84.78,84.89,84.77,84.85,6118.0,78.8408,78.9431,78.8315,78.9059,6118.0
2018-06-18 13:35:00,84.88,84.88,84.75,84.75,20050.0,78.9338,78.9338,78.8129,78.8129,20050.0
2018-06-18 13:40:00,84.76,84.8,84.7,84.78,25077.0,78.8222,78.8594,78.7664,78.8408,25077.0
2018-06-18 13:45:00,84.79,84.83,84.75,84.8,5900.0,78.8501,78.8873,78.8129,78.8594,5900.0
2018-06-18 13:50:00,84.78,84.84,84.73,84.78,7838.0,78.8408,78.8966,78.7943,78.8408,7838.0
2018-06-18 13:55:00,84.77,84.79,84.74,84.75,5000.0,78.8315,78.8501,78.8036,78.8129,5000.0
2018-06-18 14:00:00,84.77,84.77,84.68,84.69,5362.0,78.8315,78.8315,78.7478,78.7571,5362.0
2018-06-18 14:05:00,84.7,84.79,84.63,84.77,10944.0,78.7664,78.8501,78.7013,78.8315,10944.0
2018-06-18 14:10:00,84.74,84.75,84.7,84.72,6098.0,78.8036,78.8129,78.7664,78.785,6098.0
2018-06-18 14:15:00,84.75,84.78,84.73,84.78,9426.0,78.8129,78.8408,78.7943,78.8408,9426.0
2018-06-18 14:20:00,84.77,84.77,84.7,84.72,9298.0,78.8315,78.8315,78.7664,78.785,9298.0
2018-06-18 14:25:00,84.71,84.74,84.66,84.7,11408.0,78.7757,78.8036,78.7292,78.7664,11408.0
2018-06-18 14:30:00,84.71,84.75,84.66,84.69,13526.0,78.7757,78.8129,78.7292,78.7571,13526.0
2018-06-18 14:35:00,84.68,84.72,84.61,84.72,9770.0,78.7478,78.785,78.6827,78.785,9770.0
2018-06-18 14:40:00,84.71,84.74,84.66,84.7,10804.0,78.7757,78.8036,78.7292,78.7664,10804.0
2018-06-18 14:45:00,84.7,84.74,84.66,84.71,10669.0,78.7664,78.8036,78.7292,78.7757,10669.0
2018-06-18 14:50:00,84.72,84.78,84.71,84.77,11921.0,78.785,78.8408,78.7757,78.8315,11921.0
2018-06-18 14:55:00,84.76,84.96,84.75,84.94,18506.0,78.8222,79.0081,78.8129,78.9896,18506.0
2018-06-18 15:00:00,84.95,84.98,84.9,84.98,17093.0,78.9988,79.0267,78.9524,79.0267,17093.0
2018-06-18 15:05:00,85.0,85.09,85.0,85.08,20525.0,79.0453,79.129,79.0453,79.1197,20525.0
2018-06-18 15:10:00,85.09,85.15,85.06,85.06,14889.0,79.129,79.1848,79.1011,79.1011,14889.0
2018-06-18 15:15:00,85.04,85.07,85.01,85.06,11850.0,79.0825,79.1104,79.0546,79.1011,11850.0
2018-06-18 15:20:00,85.06,85.11,85.03,85.06,12255.0,79.1011,79.1476,79.0732,79.1011,12255.0
2018-06-18 15:25:00,85.06,85.07,84.97,85.01,11744.0,79.1011,79.1104,79.0174,79.0546,11744.0
2018-06-18 15:30:00,85.02,85.04,84.96,85.02,21787.0,79.0639,79.0825,79.0081,79.0639,21787.0
2018-06-18 15:35:00,85.03,85.05,84.95,84.96,14409.0,79.0732,79.0918,78.9988,79.0081,14409.0
2018-06-18 15:40:00,84.96,84.96,84.88,84.89,21518.0,79.0081,79.0081,78.9338,78.9431,21518.0
2018-06-18 15:45:00,84.89,85.1,84.88,85.09,39257.0,78.9431,79.1383,78.9338,79.129,39257.0
2018-06-18 15:50:00,85.08,85.09,84.98,84.99,49005.0,79.1197,79.129,79.0267,79.036,49005.0
2018-06-18 15:55:00,85.0,85.03,84.9,84.96,83287.0,79.0453,79.0732,78.9524,79.0081,83287.0
2018-06-19 09:30:00,84.23,84.57,84.23,84.34,28564.0,78.3293,78.6455,78.3293,78.4316,28564.0
2018-06-19 09:35:00,84.33,84.58,84.24,84.43,22583.0,78.4223,78.6548,78.3386,78.5153,22583.0
2018-06-19 09:40:00,84.41,84.52,84.26,84.36,12651.0,78.4967,78.599,78.3572,78.4502,12651.0
2018-06-19 09:45:00,84.29,84.39,84.23,84.35,6031.0,78.3851,78.4781,78.3293,78.4409,6031.0
2018-06-19 09:50:00,84.27,84.29,84.08,84.08,13093.0,78.3665,78.3851,78.1898,78.1898,13093.0
2018-06-19 09:55:00,84.09,84.15,84.0,84.06,10950.0,78.1991,78.2549,78.1154,78.1712,10950.0
2018-06-19 10:00:00,84.0,84.11,83.92,84.11,10402.0,78.1154,78.2177,78.041,78.2177,10402.0
2018-06-19 10:05:00,84.09,84.21,84.04,84.06,15352.0,78.1991,78.3107,78.1526,78.1712,15352.0
2018-06-19 10:10:00,84.06,84.24,84.01,84.03,11682.0,78.1712,78.3386,78.1247,78.1433,11682.0
2018-06-19 10:15:00,84.04,84.32,83.99,84.2,48190.0,78.1526,78.413,78.1061,78.3014,48190.0
2018-06-19 10:20:00,84.22,84.29,84.04,84.12,38980.0,78.32,78.3851,78.1526,78.227,38980.0
2018-06-19 10:25:00,84.1,84.39,84.09,84.3,12683.0,78.2084,78.4781,78.1991,78.3944,12683.0
2018-06-19 10:30:00,84.29,84.35,84.17,84.22,12482.0,78.3851,78.4409,78.2735,78.32,12482.0
2018-06-19 10:35:00,84.23,84.35,84.17,84.26,9000.0,78.3293,78.4409,78.2735,78.3572,9000.0
2018-06-19 10:40:00,84.27,84.47,84.21,84.47,20628.0,78.3665,78.5525,78.3107,78.5525,20628.0
2018-06-19 10:45:00,84.48,84.72,84.46,84.71,28946.0,78.5618,78.785,78.5432,78.7757,28946.0
2018-06-19 10:50:00,84.72,84.79,84.71,84.75,13936.0,78.785,78.8501,78.7757,78.8129,13936.0
2018-06-19 10:55:00,84.76,84.84,84.63,84.63,27899.0,78.8222,78.8966,78.7013,78.7013,27899.0
2018-06-19 11:00:00,84.64,84.69,84.56,84.57,15245.0,78.7106,78.7571,78.6362,78.6455,15245.0
2018-06-19 11:05:00,84.57,84.62,84.52,84.58,17765.0,78.6455,78.692,78.599,78.6548,17765.0
2018-06-19 11:10:00,84.58,84.76,84.54,84.54,15756.0,78.6548,78.8222,78.6176,78.6176,15756.0
2018-06-19 11:15:00,84.54,84.71,84.45,84.61,14220.0,78.6176,78.7757,78.5339,78.6827,14220.0
2018-06-19 11:20:00,84.63,84.64,84.51,84.51,7707.0,78.7013,78.7106,78.5897,78.5897,7707.0
2018-06-19 11:25:00,84.52,84.64,84.52,84.53,11695.0,78.599,78.7106,78.599,78.6083,11695.0
2018-06-19 11:30:00,84.54,84.61,84.51,84.52,8970.0,78.6176,78.6827,78.5897,78.599,8970.0
2018-06-19 11:35:00,84.53,84.56,84.5,84.53,8129.0,78.6083,78.6362,78.5804,78.6083,8129.0
2018-06-19 11:40:00,84.53,84.65,84.51,84.64,7018.0,78.6083,78.7199,78.5897,78.7106,7018.0
2018-06-19 11:45:00,84.64,84.72,84.62,84.63,9205.0,78.7106,78.785,78.692,78.7013,9205.0
2018-06-19 11:50:00,84.64,84.75,84.63,84.75,8419.0,78.7106,78.8129,78.7013,78.8129,8419.0
2018-06-19 11:55:00,84.74,84.75,84.65,84.65,11565.0,78.8036,78.8129,78.7199,78.7199,11565.0
2018-06-19 12:00:00,84.66,84.69,84.6,84.62,6307.0,78.7292,78.7571,78.6734,78.692,6307.0
2018-06-19 12:05:00,84.59,84.61,84.55,84.58,17856.0,78.6641,78.6827,78.6269,78.6548,17856.0
2018-06-19 12:10:00,84.59,84.69,84.57,84.68,10173.0,78.6641,78.7571,78.6455,78.7478,10173.0
2018-06-19 12:15:00,84.67,84.85,84.67,84.83,10606.0,78.7385,78.9059,78.7385,78.8873,10606.0
2018-06-19 12:20:00,84.83,84.91,84.79,84.84,16050.0,78.8873,78.9617,78.8501,78.8966,16050.0
2018-06-19 12:25:00,84.86,84.93,84.75,84.83,24032.0,78.9152,78.9803,78.8129,78.8873,24032.0
2018-06-19 12:30:00,84.87,85.06,84.87,85.04,10698.0,78.9245,79.1011,78.9245,79.0825,10698.0
2018-06-19 12:35:00,85.05,85.16,85.05,85.16,11817.0,79.0918,79.1941,79.0918,79.1941,11817.0
2018-06-19 12:40:00,85.14,85.2,85.07,85.2,8812.0,79.1755,79.2313,79.1104,79.2313,8812.0
2018-06-19 12:45:00,85.2,85.27,85.13,85.2,20803.0,79.2313,79.2964,79.1662,79.2313,20803.0
2018-06-19 12:50:00,85.2,85.22,85.13,85.18,14351.0,79.2313,79.2499,79.1662,79.2127,14351.0
2018-06-19 12:55:00,85.19,85.19,85.13,85.15,9872.0,79.222,79.222,79.1662,79.1848,9872.0
2018-06-19 13:00:00,85.15,85.15,85.09,85.11,9949.0,79.1848,79.1848,79.129,79.1476,9949.0
2018-06-19 13:05:00,85.12,85.22,85.1,85.22,22243.0,79.1569,79.2499,79.1383,79.2499,22243.0
2018-06-19 13:10:00,85.21,85.22,85.18,85.21,7138.0,79.2406,79.2499,79.2127,79.2406,7138.0
2018-06-19 13:15:00,85.22,85.23,85.11,85.12,9391.0,79.2499,79.2592,79.1476,79.1569,9391.0
2018-06-19 13:20:00,85.1,85.11,85.0,85.02,5589.0,79.1383,79.1476,79.0453,79.0639,5589.0
2018-06-19 13:25:00,85.01,85.01,84.91,84.92,7121.0,79.0546,79.0546,78.9617,78.971,7121.0
2018-06-19 13:30:00,84.91,84.92,84.84,84.87,5950.0,78.9617,78.971,78.8966,78.9245,5950.0
2018-06-19 13:35:00,84.88,84.94,84.84,84.94,6878.0,78.9338,78.9896,78.8966,78.9896,6878.0
2018-06-19 13:40:00,84.95,85.04,84.94,85.03,8051.0,78.9988,79.0825,78.9896,79.0732,8051.0
2018-06-19 13:45:00,85.03,85.1,85.0,85.1,22646.0,79.0732,79.1383,79.0453,79.1383,22646.0
2018-06-19 13:50:00,85.1,85.12,84.99,85.0,37295.0,79.1383,79.1569,79.036,79.0453,37295.0
2018-06-19 13:55:00,85.02,85.05,84.98,85.02,6454.0,79.0639,79.0918,79.0267,79.0639,6454.0
2018-06-19 14:00:00,85.02,85.07,85.0,85.01,41332.0,79.0639,79.1104,79.0453,79.0546,41332.0
2018-06-19 14:05:00,85.0,85.12,85.0,85.04,52120.0,79.0453,79.1569,79.0453,79.0825,52120.0
2018-06-19 14:10:00,85.04,85.04,85.0,85.02,9429.0,79.0825,79.0825,79.0453,79.0639,9429.0
2018-06-19 14:15:00,85.05,85.05,84.97,85.04,11724.0,79.0918,79.0918,79.0174,79.0825,11724.0
2018-06-19 14:20:00,85.03,85.03,84.93,84.93,11997.0,79.0732,79.0732,78.9803,78.9803,11997.0
2018-06-19 14:25:00,84.95,85.0,84.91,84.94,53092.0,78.9988,79.0453,78.9617,78.9896,53092.0
2018-06-19 14:30:00,84.95,84.97,84.93,84.93,4405.0,78.9988,79.0174,78.9803,78.9803,4405.0
2018-06-19 14:35:00,84.93,84.93,84.85,84.88,8400.0,78.9803,78.9803,78.9059,78.9338,8400.0
2018-06-19 14:40:00,84.87,84.9,84.83,84.88,5923.0,78.9245,78.9524,78.8873,78.9338,5923.0
2018-06-19 14:45:00,84.87,84.96,84.85,84.9,12920.0,78.9245,79.0081,78.9059,78.9524,12920.0
2018-06-19 14:50:00,84.89,84.94,84.87,84.88,7927.0,78.9431,78.9896,78.9245,78.9338,7927.0
2018-06-19 14:55:00,84.88,84.97,84.87,84.91,13464.0,78.9338,79.0174,78.9245,78.9617,13464.0
2018-06-19 15:00:00,84.92,84.93,84.77,84.78,9913.0,78.971,78.9803,78.8315,78.8408,9913.0
2018-06-19 15:05:00,84.78,84.78,84.71,84.72,5480.0,78.8408,78.8408,78.7757,78.785,5480.0
2018-06-19 15:10:00,84.72,84.8,84.71,84.8,39441.0,78.785,78.8594,78.7757,78.8594,39441.0
2018-06-19 15:15:00,84.81,84.81,84.77,84.79,23214.0,78.8687,78.8687,78.8315,78.8501,23214.0
2018-06-19 15:20:00,84.79,84.85,84.78,84.81,13016.0,78.8501,78.9059,78.8408,78.8687,13016.0
2018-06-19 15:25:00,84.81,84.84,84.79,84.79,21193.0,78.8687,78.8966,78.8501,78.8501,21193.0
2018-06-19 15:30:00,84.8,84.84,84.78,84.83,18747.0,78.8594,78.8966,78.8408,78.8873,18747.0
2018-06-19 15:35:00,84.83,84.87,84.8,84.84,16759.0,78.8873,78.9245,78.8594,78.8966,16759.0
2018-06-19 15:40:00,84.84,84.88,84.81,84.86,15132.0,78.8966,78.9338,78.8687,78.9152,15132.0
2018-06-19 15:45:00,84.86,84.92,84.84,84.91,28665.0,78.9152,78.971,78.8966,78.9617,28665.0
2018-06-19 15:50:00,84.92,84.96,84.86,84.93,35790.0,78.971,79.0081,78.9152,78.9803,35790.0
2018-06-19 15:55:00,84.94,85.0,84.93,84.96,84250.0,78.9896,79.0453,78.9803,79.0081,84250.0
2018-06-20 09:30:00,85.93,85.97,85.21,85.29,123038.0,79.9102,79.9474,79.2406,79.315,123038.0
2018-06-20 09:35:00,85.2,85.56,85.18,85.36,13392.0,79.2313,79.5661,79.2127,79.3801,13392.0
2018-06-20 09:40:00,85.27,85.33,84.97,85.01,12658.0,79.2964,79.3522,79.0174,79.0546,12658.0
2018-06-20 09:45:00,85.01,85.15,84.86,84.93,14900.0,79.0546,79.1848,78.9152,78.9803,14900.0
2018-06-20 09:50:00,84.94,85.08,84.9,85.06,7389.0,78.9896,79.1197,78.9524,79.1011,7389.0
2018-06-20 09:55:00,85.11,85.19,85.0,85.03,9148.0,79.1476,79.222,79.0453,79.0732,9148.0
2018-06-20 10:00:00,85.02,85.24,85.0,85.2,29468.0,79.0639,79.2685,79.0453,79.2313,29468.0
2018-06-20 10:05:00,85.2,85.23,85.05,85.16,16087.0,79.2313,79.2592,79.0918,79.1941,16087.0
2018-06-20 10:10:00,85.15,85.15,84.99,85.14,8210.0,79.1848,79.1848,79.036,79.1755,8210.0
2018-06-20 10:15:00,85.11,85.17,85.04,85.13,14158.0,79.1476,79.2034,79.0825,79.1662,14158.0
2018-06-20 10:20:00,85.14,85.19,85.08,85.12,9244.0,79.1755,79.222,79.1197,79.1569,9244.0
2018-06-20 10:25:00,85.11,85.35,85.11,85.35,11876.0,79.1476,79.3708,79.1476,79.3708,11876.0
2018-06-20 10:30:00,85.33,85.34,85.29,85.32,7447.0,79.3522,79.3615,79.315,79.3429,7447.0
2018-06-20 10:35:00,85.35,85.5,85.33,85.43,6967.0,79.3708,79.5103,79.3522,79.4452,6967.0
2018-06-20 10:40:00,85.44,85.46,85.32,85.42,9887.0,79.4545,79.4731,79.3429,79.4359,9887.0
2018-06-20 10:45:00,85.42,85.43,85.35,85.43,13874.0,79.4359,79.4452,79.3708,79.4452,13874.0
2018-06-20 10:50:00,85.45,85.79,85.36,85.71,50094.0,79.4638,79.78,79.3801,79.7056,50094.0
2018-06-20 10:55:00,85.69,85.72,85.58,85.71,10584.0,79.687,79.7149,79.5847,79.7056,10584.0
2018-06-20 11:00:00,85.68,85.72,85.62,85.62,4500.0,79.6777,79.7149,79.6219,79.6219,4500.0
2018-06-20 11:05:00,85.63,85.77,85.58,85.69,15233.0,79.6312,79.7614,79.5847,79.687,15233.0
2018-06-20 11:10:00,85.71,85.71,85.53,85.57,7692.0,79.7056,79.7056,79.5382,79.5754,7692.0
2018-06-20 11:15:00,85.61,85.89,85.59,85.87,12359.0,79.6126,79.873,79.594,79.8544,12359.0
2018-06-20 11:20:00,85.88,85.97,85.85,85.97,13028.0,79.8637,79.9474,79.8358,79.9474,13028.0
2018-06-20 11:25:00,85.97,85.99,85.87,85.89,11610.0,79.9474,79.966,79.8544,79.873,11610.0
2018-06-20 11:30:00,85.89,86.18,85.89,86.12,41052.0,79.873,80.1427,79.873,80.0869,41052.0
2018-06-20 11:35:00,86.11,86.11,85.92,85.97,9156.0,80.0776,80.0776,79.9009,79.9474,9156.0
2018-06-20 11:40:00,85.98,86.01,85.89,85.89,10589.0,79.9567,79.9846,79.873,79.873,10589.0
2018-06-20 11:45:00,85.92,86.31,85.89,86.31,67613.0,79.9009,80.2636,79.873,80.2636,67613.0
2018-06-20 11:50:00,86.29,86.3,86.01,86.11,14098.0,80.245,80.2543,79.9846,80.0776,14098.0
2018-06-20 11:55:00,86.15,86.24,86.12,86.16,13757.0,80.1148,80.1985,80.0869,80.1241,13757.0
2018-06-20 12:00:00,86.12,86.2,86.09,86.11,21309.0,80.0869,80.1613,80.059,80.0776,21309.0
2018-06-20 12:05:00,86.11,86.14,86.01,86.14,14787.0,80.0776,80.1055,79.9846,80.1055,14787.0
2018-06-20 12:10:00,86.13,86.13,86.01,86.01,6531.0,80.0962,80.0962,79.9846,79.9846,6531.0
2018-06-20 12:15:00,86.01,86.05,85.97,85.99,19350.0,79.9846,80.0218,79.9474,79.966,19350.0
2018-06-20 12:20:00,85.97,86.01,85.93,85.94,4338.0,79.9474,79.9846,79.9102,79.9195,4338.0
2018-06-20 12:25:00,85.93,85.97,85.88,85.91,19566.0,79.9102,79.9474,79.8637,79.8916,19566.0
2018-06-20 12:30:00,85.93,86.01,85.9,85.92,62626.0,79.9102,79.9846,79.8823,79.9009,62626.0
2018-06-20 12:35:00,85.93,85.98,85.88,85.92,17147.0,79.9102,79.9567,79.8637,79.9009,17147.0
2018-06-20 12:40:00,85.92,86.03,85.92,86.01,16909.0,79.9009,80.0032,79.9009,79.9846,16909.0
2018-06-20 12:45:00,86.01,86.05,86.0,86.02,4810.0,79.9846,80.0218,79.9753,79.9939,4810.0
2018-06-20 12:50:00,86.03,86.06,86.01,86.05,8219.0,80.0032,80.0311,79.9846,80.0218,8219.0
2018-06-20 12:55:00,86.04,86.07,86.01,86.04,4700.0,80.0125,80.0404,79.9846,80.0125,4700.0
2018-06-20 13:00:00,86.05,86.13,86.03,86.13,7332.0,80.0218,80.0962,80.0032,80.0962,7332.0
2018-06-20 13:05:00,86.13,86.29,86.12,86.23,12851.0,80.0962,80.245,80.0869,80.1892,12851.0
2018-06-20 13:10:00,86.21,86.21,86.16,86.17,3507.0,80.1706,80.1706,80.1241,80.1334,3507.0
2018-06-20 13:15:00,86.15,86.16,86.13,86.14,2293.0,80.1148,80.1241,80.0962,80.1055,2293.0
2018-06-20 13:20:00,86.14,86.19,86.11,86.16,6181.0,80.1055,80.152,80.0776,80.1241,6181.0
2018-06-20 13:25:00,86.15,86.16,86.01,86.08,20739.0,80.1148,80.1241,79.9846,80.0497,20739.0
2018-06-20 13:30:00,86.1,86.15,86.07,86.13,7275.0,80.0683,80.1148,80.0404,80.0962,7275.0
2018-06-20 13:35:00,86.13,86.16,86.11,86.15,4755.0,80.0962,80.1241,80.0776,80.1148,4755.0
2018-06-20 13:40:00,86.14,86.19,86.14,86.18,6996.0,80.1055,80.152,80.1055,80.1427,6996.0
2018-06-20 13:45:00,86.16,86.2,86.16,86.17,7585.0,80.1241,80.1613,80.1241,80.1334,7585.0
2018-06-20 13:50:00,86.19,86.3,86.17,86.3,24818.0,80.152,80.2543,80.1334,80.2543,24818.0
2018-06-20 13:55:00,86.31,86.38,86.29,86.34,21675.0,80.2636,80.3287,80.245,80.2915,21675.0
2018-06-20 14:00:00,86.34,86.37,86.22,86.25,31730.0,80.2915,80.3194,80.1799,80.2078,31730.0
2018-06-20 14:05:00,86.26,86.3,86.24,86.24,5143.0,80.2171,80.2543,80.1985,80.1985,5143.0
2018-06-20 14:10:00,86.23,86.3,86.22,86.29,12731.0,80.1892,80.2543,80.1799,80.245,12731.0
2018-06-20 14:15:00,86.27,86.31,86.18,86.19,10453.0,80.2264,80.2636,80.1427,80.152,10453.0
2018-06-20 14:20:00,86.19,86.23,86.15,86.15,8484.0,80.152,80.1892,80.1148,80.1148,8484.0
2018-06-20 14:25:00,86.14,86.16,86.11,86.12,9092.0,80.1055,80.1241,80.0776,80.0869,9092.0
2018-06-20 14:30:00,86.12,86.26,86.12,86.26,10229.0,80.0869,80.2171,80.0869,80.2171,10229.0
2018-06-20 14:35:00,86.26,86.46,86.26,86.45,24549.0,80.2171,80.4031,80.2171,80.3938,24549.0
2018-06-20 14:40:00,86.44,86.44,86.34,86.34,58404.0,80.3845,80.3845,80.2915,80.2915,58404.0
2018-06-20 14:45:00,86.35,86.42,86.34,86.41,10851.0,80.3008,80.3659,80.2915,80.3566,10851.0
2018-06-20 14:50:00,86.38,86.43,86.37,86.4,15048.0,80.3287,80.3752,80.3194,80.3473,15048.0
2018-06-20 14:55:00,86.4,86.44,86.34,86.34,61130.0,80.3473,80.3845,80.2915,80.2915,61130.0
2018-06-20 15:00:00,86.36,86.41,86.26,86.35,27799.0,80.3101,80.3566,80.2171,80.3008,27799.0
2018-06-20 15:05:00,86.35,86.37,86.3,86.37,11620.0,80.3008,80.3194,80.2543,80.3194,11620.0
2018-06-20 15:10:00,86.38,86.57,86.37,86.52,16810.0,80.3287,80.5054,80.3194,80.4589,16810.0
2018-06-20 15:15:00,86.51,86.6,86.44,86.49,32686.0,80.4496,80.5333,80.3845,80.431,32686.0
2018-06-20 15:20:00,86.47,86.54,86.46,86.49,16911.0,80.4124,80.4775,80.4031,80.431,16911.0
2018-06-20 15:25:00,86.49,86.63,86.48,86.63,18262.0,80.431,80.5612,80.4217,80.5612,18262.0
2018-06-20 15:30:00,86.63,86.71,86.61,86.63,35021.0,80.5612,80.6356,80.5426,80.5612,35021.0
2018-06-20 15:35:00,86.62,86.64,86.55,86.58,26607.0,80.5519,80.5705,80.4868,80.5147,26607.0
2018-06-20 15:40:00,86.58,86.64,86.46,86.49,66970.0,80.5147,80.5705,80.4031,80.431,66970.0
2018-06-20 15:45:00,86.49,86.61,86.48,86.59,49443.0,80.431,80.5426,80.4217,80.524,49443.0
2018-06-20 15:50:00,86.61,86.68,86.53,86.59,114778.0,80.5426,80.6077,80.4682,80.524,114778.0
2018-06-20 15:55:00,86.59,86.63,86.55,86.59,187514.0,80.524,80.5612,80.4868,80.524,187514.0
2018-06-21 09:30:00,86.12,86.49,86.01,86.26,44878.0,80.0869,80.431,79.9846,80.2171,44878.0
2018-06-21 09:35:00,86.25,86.32,85.77,86.07,21334.0,80.2078,80.2729,79.7614,80.0404,21334.0
2018-06-21 09:40:00,86.12,86.22,85.69,86.1,21977.0,80.0869,80.1799,79.687,80.0683,21977.0
2018-06-21 09:45:00,86.15,86.4,86.14,86.31,125098.0,80.1148,80.3473,80.1055,80.2636,125098.0
2018-06-21 09:50:00,86.29,86.57,86.25,86.57,32041.0,80.245,80.5054,80.2078,80.5054,32041.0
2018-06-21 09:55:00,86.59,86.61,86.38,86.47,21245.0,80.524,80.5426,80.3287,80.4124,21245.0
2018-06-21 10:00:00,86.45,86.45,86.22,86.3,45163.0,80.3938,80.3938,80.1799,80.2543,45163.0
2018-06-21 10:05:00,86.3,86.3,86.04,86.13,17540.0,80.2543,80.2543,80.0125,80.0962,17540.0
2018-06-21 10:10:00,86.13,86.32,86.13,86.32,11372.0,80.0962,80.2729,80.0962,80.2729,11372.0
2018-06-21 10:15:00,86.3,86.38,86.12,86.18,40591.0,80.2543,80.3287,80.0869,80.1427,40591.0
2018-06-21 10:20:00,86.16,86.29,86.07,86.08,14521.0,80.1241,80.245,80.0404,80.0497,14521.0
2018-06-21 10:25:00,86.06,86.16,85.75,85.81,16592.0,80.0311,80.1241,79.7428,79.7986,16592.0
2018-06-21 10:30:00,85.79,85.99,85.79,85.99,15950.0,79.78,79.966,79.78,79.966,15950.0
2018-06-21 10:35:00,85.97,86.02,85.72,85.93,13684.0,79.9474,79.9939,79.7149,79.9102,13684.0
2018-06-21 10:40:00,85.92,85.97,85.83,85.83,7132.0,79.9009,79.9474,79.8172,79.8172,7132.0
2018-06-21 10:45:00,85.82,86.06,85.76,86.03,9600.0,79.8079,80.0311,79.7521,80.0032,9600.0
2018-06-21 10:50:00,86.02,86.11,85.97,86.1,14100.0,79.9939,80.0776,79.9474,80.0683,14100.0
2018-06-21 10:55:00,86.11,86.15,86.02,86.1,15279.0,80.0776,80.1148,79.9939,80.0683,15279.0
2018-06-21 11:00:00,86.1,86.25,86.04,86.24,9100.0,80.0683,80.2078,80.0125,80.1985,9100.0
2018-06-21 11:05:00,86.26,86.29,86.06,86.08,14310.0,80.2171,80.245,80.0311,80.0497,14310.0
2018-06-21 11:10:00,86.09,86.16,86.08,86.15,7100.0,80.059,80.1241,80.0497,80.1148,7100.0
2018-06-21 11:15:00,86.17,86.28,86.17,86.19,9140.0,80.1334,80.2357,80.1334,80.152,9140.0
2018-06-21 11:20:00,86.19,86.3,86.19,86.3,10842.0,80.152,80.2543,80.152,80.2543,10842.0
2018-06-21 11:25:00,86.33,86.33,86.22,86.26,8259.0,80.2822,80.2822,80.1799,80.2171,8259.0
2018-06-21 11:30:00,86.26,86.29,86.13,86.14,6500.0,80.2171,80.245,80.0962,80.1055,6500.0
2018-06-21 11:35:00,86.12,86.19,86.1,86.19,8043.0,80.0869,80.152,80.0683,80.152,8043.0
2018-06-21 11:40:00,86.18,86.25,86.14,86.23,5900.0,80.1427,80.2078,80.1055,80.1892,5900.0
2018-06-21 11:45:00,86.25,86.34,86.23,86.34,7824.0,80.2078,80.2915,80.1892,80.2915,7824.0
2018-06-21 11:50:00,86.34,86.39,86.3,86.34,6459.0,80.2915,80.338,80.2543,80.2915,6459.0
2018-06-21 11:55:00,86.33,86.4,86.31,86.34,11825.0,80.2822,80.3473,80.2636,80.2915,11825.0
2018-06-21 12:00:00,86.32,86.33,86.14,86.14,4700.0,80.2729,80.2822,80.1055,80.1055,4700.0
2018-06-21 12:05:00,86.15,86.15,86.04,86.08,6951.0,80.1148,80.1148,80.0125,80.0497,6951.0
2018-06-21 12:10:00,86.11,86.18,86.11,86.12,5413.0,80.0776,80.1427,80.0776,80.0869,5413.0
2018-06-21 12:15:00,86.16,86.22,86.13,86.17,6554.0,80.1241,80.1799,80.0962,80.1334,6554.0
2018-06-21 12:20:00,86.17,86.17,86.08,86.11,6710.0,80.1334,80.1334,80.0497,80.0776,6710.0
2018-06-21 12:25:00,86.11,86.17,86.09,86.17,7306.0,80.0776,80.1334,80.059,80.1334,7306.0
2018-06-21 12:30:00,86.2,86.22,86.1,86.1,14365.0,80.1613,80.1799,80.0683,80.0683,14365.0
2018-06-21 12:35:00,86.09,86.16,86.09,86.12,2100.0,80.059,80.1241,80.059,80.0869,2100.0
2018-06-21 12:40:00,86.09,86.14,86.07,86.11,7005.0,80.059,80.1055,80.0404,80.0776,7005.0
2018-06-21 12:45:00,86.09,86.16,86.06,86.06,6802.0,80.059,80.1241,80.0311,80.0311,6802.0
2018-06-21 12:50:00,86.08,86.09,86.03,86.06,5125.0,80.0497,80.059,80.0032,80.0311,5125.0
2018-06-21 12:55:00,86.06,86.09,85.98,85.99,45294.0,80.0311,80.059,79.9567,79.966,45294.0
2018-06-21 13:00:00,86.0,86.02,85.95,85.95,5592.0,79.9753,79.9939,79.9288,79.9288,5592.0
2018-06-21 13:05:00,85.94,85.98,85.92,85.97,3744.0,79.9195,79.9567,79.9009,79.9474,3744.0
2018-06-21 13:10:00,85.99,86.05,85.98,86.01,5638.0,79.966,80.0218,79.9567,79.9846,5638.0
2018-06-21 13:15:00,86.02,86.04,86.0,86.03,6562.0,79.9939,80.0125,79.9753,80.0032,6562.0
2018-06-21 13:20:00,86.01,86.01,85.93,85.94,19417.0,79.9846,79.9846,79.9102,79.9195,19417.0
2018-06-21 13:25:00,85.93,85.93,85.8,85.81,10667.0,79.9102,79.9102,79.7893,79.7986,10667.0
2018-06-21 13:30:00,85.81,85.91,85.81,85.87,38307.0,79.7986,79.8916,79.7986,79.8544,38307.0
2018-06-21 13:35:00,85.88,86.07,85.88,86.03,11400.0,79.8637,80.0404,79.8637,80.0032,11400.0
2018-06-21 13:40:00,86.03,86.07,86.02,86.02,22587.0,80.0032,80.0404,79.9939,79.9939,22587.0
2018-06-21 13:45:00,86.01,86.01,85.92,85.97,5971.0,79.9846,79.9846,79.9009,79.9474,5971.0
2018-06-21 13:50:00,85.97,86.02,85.91,86.02,6643.0,79.9474,79.9939,79.8916,79.9939,6643.0
2018-06-21 13:55:00,86.02,86.38,85.98,86.34,81375.0,79.9939,80.3287,79.9567,80.2915,81375.0
2018-06-21 14:00:00,86.32,86.43,86.28,86.33,10213.0,80.2729,80.3752,80.2357,80.2822,10213.0
2018-06-21 14:05:00,86.31,86.41,86.28,86.35,9385.0,80.2636,80.3566,80.2357,80.3008,9385.0
2018-06-21 14:10:00,86.36,86.38,86.31,86.37,12153.0,80.3101,80.3287,80.2636,80.3194,12153.0
2018-06-21 14:15:00,86.37,86.42,86.34,86.36,6448.0,80.3194,80.3659,80.2915,80.3101,6448.0
2018-06-21 14:20:00,86.36,86.39,86.32,86.34,12332.0,80.3101,80.338,80.2729,80.2915,12332.0
2018-06-21 14:25:00,86.34,86.43,86.3,86.43,13046.0,80.2915,80.3752,80.2543,80.3752,13046.0
2018-06-21 14:30:00,86.44,86.48,86.41,86.41,5355.0,80.3845,80.4217,80.3566,80.3566,5355.0
2018-06-21 14:35:00,86.43,86.51,86.37,86.38,9491.0,80.3752,80.4496,80.3194,80.3287,9491.0
2018-06-21 14:40:00,86.39,86.43,86.35,86.43,6125.0,80.338,80.3752,80.3008,80.3752,6125.0
2018-06-21 14:45:00,86.45,86.49,86.43,86.48,12546.0,80.3938,80.431,80.3752,80.4217,12546.0
2018-06-21 14:50:00,86.47,86.47,86.37,86.43,18034.0,80.4124,80.4124,80.3194,80.3752,18034.0
2018-06-21 14:55:00,86.42,86.45,86.36,86.36,18933.0,80.3659,80.3938,80.3101,80.3101,18933.0
2018-06-21 15:00:00,86.37,86.53,86.35,86.53,25909.0,80.3194,80.4682,80.3008,80.4682,25909.0
2018-06-21 15:05:00,86.51,86.61,86.51,86.59,12626.0,80.4496,80.5426,80.4496,80.524,12626.0
2018-06-21 15:10:00,86.58,86.58,86.46,86.46,58264.0,80.5147,80.5147,80.4031,80.4031,58264.0
2018-06-21 15:15:00,86.45,86.56,86.4,86.52,19880.0,80.3938,80.4961,80.3473,80.4589,19880.0
2018-06-21 15:20:00,86.5,86.73,86.45,86.68,35548.0,80.4403,80.6542,80.3938,80.6077,35548.0
2018-06-21 15:25:00,86.67,86.74,86.62,86.74,19281.0,80.5984,80.6635,80.5519,80.6635,19281.0
2018-06-21 15:30:00,86.71,86.75,86.61,86.61,25473.0,80.6356,80.6728,80.5426,80.5426,25473.0
2018-06-21 15:35:00,86.61,86.69,86.57,86.65,20539.0,80.5426,80.617,80.5054,80.5798,20539.0
2018-06-21 15:40:00,86.65,86.66,86.53,86.55,15144.0,80.5798,80.5891,80.4682,80.4868,15144.0
2018-06-21 15:45:00,86.54,86.64,86.51,86.61,19504.0,80.4775,80.5705,80.4496,80.5426,19504.0
2018-06-21 15:50:00,86.59,86.71,86.58,86.6,29064.0,80.524,80.6356,80.5147,80.5333,29064.0
2018-06-21 15:55:00,86.6,86.67,86.59,86.62,82981.0,80.5333,80.5984,80.524,80.5519,82981.0
2018-06-22 09:30:00,86.6,86.96,86.5,86.5,35695.0,80.5333,80.868,80.4403,80.4403,35695.0
2018-06-22 09:35:00,86.61,86.93,86.57,86.64,24716.0,80.5426,80.8401,80.5054,80.5705,24716.0
2018-06-22 09:40:00,86.64,86.7,86.32,86.32,12510.0,80.5705,80.6263,80.2729,80.2729,12510.0
2018-06-22 09:45:00,86.3,86.42,86.08,86.36,15123.0,80.2543,80.3659,80.0497,80.3101,15123.0
2018-06-22 09:50:00,86.26,86.38,86.11,86.13,11540.0,80.2171,80.3287,80.0776,80.0962,11540.0
2018-06-22 09:55:00,86.08,86.3,86.08,86.11,6737.0,80.0497,80.2543,80.0497,80.0776,6737.0
2018-06-22 10:00:00,86.15,86.4,86.04,86.29,8812.0,80.1148,80.3473,80.0125,80.245,8812.0
2018-06-22 10:05:00,86.29,86.44,86.28,86.33,10266.0,80.245,80.3845,80.2357,80.2822,10266.0
2018-06-22 10:10:00,86.3,86.33,86.17,86.25,8208.0,80.2543,80.2822,80.1334,80.2078,8208.0
2018-06-22 10:15:00,86.2,86.21,85.98,86.09,16994.0,80.1613,80.1706,79.9567,80.059,16994.0
2018-06-22 10:20:00,86.1,86.11,85.96,85.99,22724.0,80.0683,80.0776,79.9381,79.966,22724.0
2018-06-22 10:25:00,85.99,86.1,85.91,85.95,19300.0,79.966,80.0683,79.8916,79.9288,19300.0
2018-06-22 10:30:00,85.92,86.01,85.87,85.98,18450.0,79.9009,79.9846,79.8544,79.9567,18450.0
2018-06-22 10:35:00,86.02,86.09,85.88,85.91,16832.0,79.9939,80.059,79.8637,79.8916,16832.0
2018-06-22 10:40:00,85.91,85.94,85.75,85.76,27115.0,79.8916,79.9195,79.7428,79.7521,27115.0
2018-06-22 10:45:00,85.73,85.83,85.61,85.63,13191.0,79.7242,79.8172,79.6126,79.6312,13191.0
2018-06-22 10:50:00,85.63,85.86,85.54,85.84,12804.0,79.6312,79.8451,79.5475,79.8265,12804.0
2018-06-22 10:55:00,85.86,85.99,85.8,85.95,8230.0,79.8451,79.966,79.7893,79.9288,8230.0
2018-06-22 11:00:00,85.94,85.96,85.79,85.92,10330.0,79.9195,79.9381,79.78,79.9009,10330.0
2018-06-22 11:05:00,85.92,86.0,85.86,85.94,10647.0,79.9009,79.9753,79.8451,79.9195,10647.0
2018-06-22 11:10:00,85.96,86.01,85.89,85.99,17000.0,79.9381,79.9846,79.873,79.966,17000.0
2018-06-22 11:15:00,85.99,86.02,85.95,85.97,13021.0,79.966,79.9939,79.9288,79.9474,13021.0
2018-06-22 11:20:00,85.97,86.07,85.94,86.06,17360.0,79.9474,80.0404,79.9195,80.0311,17360.0
2018-06-22 11:25:00,86.06,86.29,86.01,86.29,67272.0,80.0311,80.245,79.9846,80.245,67272.0
2018-06-22 11:30:00,86.3,86.46,86.29,86.44,34156.0,80.2543,80.4031,80.245,80.3845,34156.0
2018-06-22 11:35:00,86.43,86.48,86.35,86.43,28032.0,80.3752,80.4217,80.3008,80.3752,28032.0
2018-06-22 11:40:00,86.42,86.44,86.25,86.29,14494.0,80.3659,80.3845,80.2078,80.245,14494.0
2018-06-22 11:45:00,86.24,86.25,86.17,86.19,5277.0,80.1985,80.2078,80.1334,80.152,5277.0
2018-06-22 11:50:00,86.18,86.21,86.05,86.08,6690.0,80.1427,80.1706,80.0218,80.0497,6690.0
2018-06-22 11:55:00,86.07,86.09,85.9,85.9,6300.0,80.0404,80.059,79.8823,79.8823,6300.0
2018-06-22 12:00:00,85.9,86.01,85.89,85.97,9120.0,79.8823,79.9846,79.873,79.9474,9120.0
2018-06-22 12:05:00,85.97,86.05,85.95,85.95,5464.0,79.9474,80.0218,79.9288,79.9288,5464.0
2018-06-22 12:10:00,85.95,86.06,85.94,86.06,6948.0,79.9288,80.0311,79.9195,80.0311,6948.0
2018-06-22 12:15:00,86.05,86.11,86.0,86.02,7675.0,80.0218,80.0776,79.9753,79.9939,7675.0
2018-06-22 12:20:00,86.01,86.01,85.88,85.89,7598.0,79.9846,79.9846,79.8637,79.873,7598.0
2018-06-22 12:25:00,85.88,85.89,85.82,85.84,5147.0,79.8637,79.873,79.8079,79.8265,5147.0
2018-06-22 12:30:00,85.86,85.87,85.74,85.75,12100.0,79.8451,79.8544,79.7335,79.7428,12100.0
2018-06-22 12:35:00,85.74,85.83,85.7,85.76,13559.0,79.7335,79.8172,79.6963,79.7521,13559.0
2018-06-22 12:40:00,85.75,85.76,85.66,85.74,6000.0,79.7428,79.7521,79.6591,79.7335,6000.0
2018-06-22 12:45:00,85.74,85.74,85.51,85.53,66572.0,79.7335,79.7335,79.5196,79.5382,66572.0
2018-06-22 12:50:00,85.53,85.61,85.36,85.37,11215.0,79.5382,79.6126,79.3801,79.3894,11215.0
2018-06-22 12:55:00,85.37,85.4,85.14,85.26,57624.0,79.3894,79.4173,79.1755,79.2871,57624.0
2018-06-22 13:00:00,85.25,85.31,85.17,85.19,19215.0,79.2778,79.3336,79.2034,79.222,19215.0
2018-06-22 13:05:00,85.19,85.19,85.01,85.01,34881.0,79.222,79.222,79.0546,79.0546,34881.0
2018-06-22 13:10:00,85.0,85.08,84.91,84.96,21918.0,79.0453,79.1197,78.9617,79.0081,21918.0
2018-06-22 13:15:00,84.96,85.05,84.96,85.0,17500.0,79.0081,79.0918,79.0081,79.0453,17500.0
2018-06-22 13:20:00,85.01,85.09,85.01,85.06,8428.0,79.0546,79.129,79.0546,79.1011,8428.0
2018-06-22 13:25:00,85.05,85.16,85.03,85.14,8808.0,79.0918,79.1941,79.0732,79.1755,8808.0
2018-06-22 13:30:00,85.15,85.16,85.02,85.09,9576.0,79.1848,79.1941,79.0639,79.129,9576.0
2018-06-22 13:35:00,85.09,85.09,84.98,85.04,6096.0,79.129,79.129,79.0267,79.0825,6096.0
2018-06-22 13:40:00,85.05,85.1,85.04,85.06,7978.0,79.0918,79.1383,79.0825,79.1011,7978.0
2018-06-22 13:45:00,85.04,85.06,84.98,85.05,11766.0,79.0825,79.1011,79.0267,79.0918,11766.0
2018-06-22 13:50:00,85.05,85.28,85.04,85.28,26847.0,79.0918,79.3057,79.0825,79.3057,26847.0
2018-06-22 13:55:00,85.28,85.3,85.21,85.26,91790.0,79.3057,79.3243,79.2406,79.2871,91790.0
2018-06-22 14:00:00,85.26,85.44,85.26,85.37,27729.0,79.2871,79.4545,79.2871,79.3894,27729.0
2018-06-22 14:05:00,85.35,85.42,85.34,85.42,12924.0,79.3708,79.4359,79.3615,79.4359,12924.0
2018-06-22 14:10:00,85.44,85.52,85.4,85.5,18215.0,79.4545,79.5289,79.4173,79.5103,18215.0
2018-06-22 14:15:00,85.51,85.62,85.49,85.62,16668.0,79.5196,79.6219,79.501,79.6219,16668.0
2018-06-22 14:20:00,85.61,85.66,85.57,85.66,10952.0,79.6126,79.6591,79.5754,79.6591,10952.0
2018-06-22 14:25:00,85.66,85.68,85.57,85.6,10745.0,79.6591,79.6777,79.5754,79.6033,10745.0
2018-06-22 14:30:00,85.6,85.69,85.6,85.64,42236.0,79.6033,79.687,79.6033,79.6405,42236.0
2018-06-22 14:35:00,85.64,85.78,85.64,85.76,16400.0,79.6405,79.7707,79.6405,79.7521,16400.0
2018-06-22 14:40:00,85.76,85.81,85.74,85.76,21070.0,79.7521,79.7986,79.7335,79.7521,21070.0
2018-06-22 14:45:00,85.77,85.9,85.74,85.88,20528.0,79.7614,79.8823,79.7335,79.8637,20528.0
2018-06-22 14:50:00,85.89,85.91,85.77,85.77,14588.0,79.873,79.8916,79.7614,79.7614,14588.0
2018-06-22 14:55:00,85.77,85.77,85.68,85.73,14150.0,79.7614,79.7614,79.6777,79.7242,14150.0
2018-06-22 15:00:00,85.74,85.74,85.55,85.56,18736.0,79.7335,79.7335,79.5568,79.5661,18736.0
2018-06-22 15:05:00,85.56,85.58,85.43,85.52,33048.0,79.5661,79.5847,79.4452,79.5289,33048.0
2018-06-22 15:10:00,85.52,85.53,85.5,85.51,13169.0,79.5289,79.5382,79.5103,79.5196,13169.0
2018-06-22 15:15:00,85.51,85.52,85.42,85.44,14719.0,79.5196,79.5289,79.4359,79.4545,14719.0
2018-06-22 15:20:00,85.45,85.45,85.37,85.38,88561.0,79.4638,79.4638,79.3894,79.3987,88561.0
2018-06-22 15:25:00,85.38,85.49,85.38,85.42,18233.0,79.3987,79.501,79.3987,79.4359,18233.0
2018-06-22 15:30:00,85.41,85.49,85.3,85.49,26824.0,79.4266,79.501,79.3243,79.501,26824.0
2018-06-22 15:35:00,85.5,85.51,85.42,85.45,32089.0,79.5103,79.5196,79.4359,79.4638,32089.0
2018-06-22 15:40:00,85.46,85.57,85.43,85.54,31967.0,79.4731,79.5754,79.4452,79.5475,31967.0
2018-06-22 15:45:00,85.54,85.63,85.54,85.59,49680.0,79.5475,79.6312,79.5475,79.594,49680.0
2018-06-22 15:50:00,85.6,85.88,85.59,85.87,155559.0,79.6033,79.8637,79.594,79.8544,155559.0
2018-06-22 15:55:00,85.86,86.06,85.8,85.96,423969.0,79.8451,80.0311,79.7893,79.9381,423969.0
2018-06-25 09:30:00,85.82,85.82,84.56,85.54,48552.0,79.8079,79.8079,78.6362,79.5475,48552.0
2018-06-25 09:35:00,85.53,85.62,85.18,85.34,17256.0,79.5382,79.6219,79.2127,79.3615,17256.0
2018-06-25 09:40:00,85.38,85.59,85.16,85.46,14637.0,79.3987,79.594,79.1941,79.4731,14637.0
2018-06-25 09:45:00,85.42,85.82,85.35,85.78,116503.0,79.4359,79.8079,79.3708,79.7707,116503.0
2018-06-25 09:50:00,85.79,86.24,85.73,86.2,22773.0,79.78,80.1985,79.7242,80.1613,22773.0
2018-06-25 09:55:00,86.19,86.19,85.41,85.46,41875.0,80.152,80.152,79.4266,79.4731,41875.0
2018-06-25 10:00:00,85.61,86.01,85.61,85.94,17062.0,79.6126,79.9846,79.6126,79.9195,17062.0
2018-06-25 10:05:00,85.98,86.0,85.76,85.85,26219.0,79.9567,79.9753,79.7521,79.8358,26219.0
2018-06-25 10:10:00,85.9,85.97,85.8,85.85,33941.0,79.8823,79.9474,79.7893,79.8358,33941.0
2018-06-25 10:15:00,85.85,85.93,85.66,85.75,36103.0,79.8358,79.9102,79.6591,79.7428,36103.0
2018-06-25 10:20:00,85.75,85.75,85.53,85.63,67343.0,79.7428,79.7428,79.5382,79.6312,67343.0
2018-06-25 10:25:00,85.71,85.8,85.62,85.68,8141.0,79.7056,79.7893,79.6219,79.6777,8141.0
2018-06-25 10:30:00,85.66,85.7,85.52,85.68,14317.0,79.6591,79.6963,79.5289,79.6777,14317.0
2018-06-25 10:35:00,85.69,85.69,85.37,85.38,19305.0,79.687,79.687,79.3894,79.3987,19305.0
2018-06-25 10:40:00,85.38,85.7,85.37,85.7,9985.0,79.3987,79.6963,79.3894,79.6963,9985.0
2018-06-25 10:45:00,85.66,85.68,85.57,85.66,5200.0,79.6591,79.6777,79.5754,79.6591,5200.0
2018-06-25 10:50:00,85.67,85.67,85.56,85.65,6810.0,79.6684,79.6684,79.5661,79.6498,6810.0
2018-06-25 10:55:00,85.6,85.6,85.45,85.48,10324.0,79.6033,79.6033,79.4638,79.4917,10324.0
2018-06-25 11:00:00,85.47,85.54,85.44,85.45,36625.0,79.4824,79.5475,79.4545,79.4638,36625.0
2018-06-25 11:05:00,85.44,85.48,85.28,85.34,9538.0,79.4545,79.4917,79.3057,79.3615,9538.0
2018-06-25 11:10:00,85.33,85.4,85.16,85.19,11013.0,79.3522,79.4173,79.1941,79.222,11013.0
2018-06-25 11:15:00,85.2,85.26,85.09,85.16,14100.0,79.2313,79.2871,79.129,79.1941,14100.0
2018-06-25 11:20:00,85.16,85.16,84.89,84.89,13906.0,79.1941,79.1941,78.9431,78.9431,13906.0
2018-06-25 11:25:00,84.92,85.07,84.85,84.95,24145.0,78.971,79.1104,78.9059,78.9988,24145.0
2018-06-25 11:30:00,85.0,85.09,84.95,85.01,14427.0,79.0453,79.129,78.9988,79.0546,14427.0
2018-06-25 11:35:00,85.03,85.14,84.97,85.07,27287.0,79.0732,79.1755,79.0174,79.1104,27287.0
2018-06-25 11:40:00,85.07,85.29,85.04,85.25,5066.0,79.1104,79.315,79.0825,79.2778,5066.0
2018-06-25 11:45:00,85.22,85.31,85.21,85.28,10000.0,79.2499,79.3336,79.2406,79.3057,10000.0
2018-06-25 11:50:00,85.27,85.3,85.2,85.2,9069.0,79.2964,79.3243,79.2313,79.2313,9069.0
2018-06-25 11:55:00,85.2,85.25,85.13,85.13,6859.0,79.2313,79.2778,79.1662,79.1662,6859.0
2018-06-25 12:00:00,85.14,85.15,84.97,84.97,12533.0,79.1755,79.1848,79.0174,79.0174,12533.0
2018-06-25 12:05:00,84.95,84.96,84.81,84.82,13400.0,78.9988,79.0081,78.8687,78.878,13400.0
2018-06-25 12:10:00,84.85,84.96,84.8,84.96,8612.0,78.9059,79.0081,78.8594,79.0081,8612.0
2018-06-25 12:15:00,84.94,85.08,84.93,85.08,3415.0,78.9896,79.1197,78.9803,79.1197,3415.0
2018-06-25 12:20:00,85.07,85.13,84.92,85.13,7313.0,79.1104,79.1662,78.971,79.1662,7313.0
2018-06-25 12:25:00,85.12,85.25,85.11,85.23,14587.0,79.1569,79.2778,79.1476,79.2592,14587.0
2018-06-25 12:30:00,85.23,85.28,85.2,85.25,10549.0,79.2592,79.3057,79.2313,79.2778,10549.0
2018-06-25 12:35:00,85.28,85.29,85.13,85.18,5561.0,79.3057,79.315,79.1662,79.2127,5561.0
2018-06-25 12:40:00,85.21,85.33,85.21,85.33,6135.0,79.2406,79.3522,79.2406,79.3522,6135.0
2018-06-25 12:45:00,85.32,85.32,85.26,85.31,6577.0,79.3429,79.3429,79.2871,79.3336,6577.0
2018-06-25 12:50:00,85.32,85.43,85.3,85.36,6624.0,79.3429,79.4452,79.3243,79.3801,6624.0
2018-06-25 12:55:00,85.34,85.53,85.34,85.47,4684.0,79.3615,79.5382,79.3615,79.4824,4684.0
2018-06-25 13:00:00,85.48,85.48,85.26,85.31,12000.0,79.4917,79.4917,79.2871,79.3336,12000.0
2018-06-25 13:05:00,85.32,85.38,85.27,85.27,5000.0,79.3429,79.3987,79.2964,79.2964,5000.0
2018-06-25 13:10:00,85.31,85.33,85.16,85.18,7320.0,79.3336,79.3522,79.1941,79.2127,7320.0
2018-06-25 13:15:00,85.18,85.23,85.1,85.15,11130.0,79.2127,79.2592,79.1383,79.1848,11130.0
2018-06-25 13:20:00,85.12,85.13,85.03,85.07,9902.0,79.1569,79.1662,79.0732,79.1104,9902.0
2018-06-25 13:25:00,85.05,85.13,85.02,85.09,9145.0,79.0918,79.1662,79.0639,79.129,9145.0
2018-06-25 13:30:00,85.1,85.22,85.09,85.19,4500.0,79.1383,79.2499,79.129,79.222,4500.0
2018-06-25 13:35:00,85.2,85.28,85.14,85.28,14848.0,79.2313,79.3057,79.1755,79.3057,14848.0
2018-06-25 13:40:00,85.26,85.41,85.23,85.39,6550.0,79.2871,79.4266,79.2592,79.408,6550.0
2018-06-25 13:45:00,85.42,85.45,85.3,85.33,8949.0,79.4359,79.4638,79.3243,79.3522,8949.0
2018-06-25 13:50:00,85.33,85.34,85.16,85.17,8809.0,79.3522,79.3615,79.1941,79.2034,8809.0
2018-06-25 13:55:00,85.19,85.21,85.11,85.21,8859.0,79.222,79.2406,79.1476,79.2406,8859.0
2018-06-25 14:00:00,85.2,85.24,85.1,85.17,27177.0,79.2313,79.2685,79.1383,79.2034,27177.0
2018-06-25 14:05:00,85.15,85.21,85.08,85.09,8830.0,79.1848,79.2406,79.1197,79.129,8830.0
2018-06-25 14:10:00,85.07,85.15,85.02,85.09,9764.0,79.1104,79.1848,79.0639,79.129,9764.0
2018-06-25 14:15:00,85.1,85.19,85.04,85.19,21321.0,79.1383,79.222,79.0825,79.222,21321.0
2018-06-25 14:20:00,85.19,85.21,85.16,85.16,6778.0,79.222,79.2406,79.1941,79.1941,6778.0
2018-06-25 14:25:00,85.16,85.22,85.15,85.21,5127.0,79.1941,79.2499,79.1848,79.2406,5127.0
2018-06-25 14:30:00,85.21,85.22,85.12,85.13,11861.0,79.2406,79.2499,79.1569,79.1662,11861.0
2018-06-25 14:35:00,85.12,85.15,85.08,85.08,16162.0,79.1569,79.1848,79.1197,79.1197,16162.0
2018-06-25 14:40:00,85.09,85.14,85.06,85.08,38443.0,79.129,79.1755,79.1011,79.1197,38443.0
2018-06-25 14:45:00,85.06,85.06,84.91,84.96,11281.0,79.1011,79.1011,78.9617,79.0081,11281.0
2018-06-25 14:50:00,84.95,84.95,84.83,84.85,17058.0,78.9988,78.9988,78.8873,78.9059,17058.0
2018-06-25 14:55:00,84.85,85.05,84.84,85.01,19647.0,78.9059,79.0918,78.8966,79.0546,19647.0
2018-06-25 15:00:00,84.98,84.98,84.9,84.97,11840.0,79.0267,79.0267,78.9524,79.0174,11840.0
2018-06-25 15:05:00,84.98,84.98,84.89,84.93,13709.0,79.0267,79.0267,78.9431,78.9803,13709.0
2018-06-25 15:10:00,84.92,85.04,84.9,84.9,12633.0,78.971,79.0825,78.9524,78.9524,12633.0
2018-06-25 15:15:00,84.9,85.08,84.89,85.07,14246.0,78.9524,79.1197,78.9431,79.1104,14246.0
2018-06-25 15:20:00,85.11,85.13,84.99,85.08,14529.0,79.1476,79.1662,79.036,79.1197,14529.0
2018-06-25 15:25:00,85.09,85.12,85.05,85.1,18478.0,79.129,79.1569,79.0918,79.1383,18478.0
2018-06-25 15:30:00,85.11,85.3,85.1,85.26,39895.0,79.1476,79.3243,79.1383,79.2871,39895.0
2018-06-25 15:35:00,85.26,85.46,85.22,85.46,24166.0,79.2871,79.4731,79.2499,79.4731,24166.0
2018-06-25 15:40:00,85.44,85.54,85.34,85.37,18518.0,79.4545,79.5475,79.3615,79.3894,18518.0
2018-06-25 15:45:00,85.35,85.42,85.29,85.4,36867.0,79.3708,79.4359,79.315,79.4173,36867.0
2018-06-25 15:50:00,85.39,85.43,85.23,85.33,86481.0,79.408,79.4452,79.2592,79.3522,86481.0
2018-06-25 15:55:00,85.32,85.43,85.24,85.24,186403.0,79.3429,79.4452,79.2685,79.2685,186403.0
2018-06-26 09:30:00,85.17,85.43,84.95,84.95,39309.0,79.2034,79.4452,78.9988,78.9988,39309.0
2018-06-26 09:35:00,85.04,85.11,84.89,85.01,40540.0,79.0825,79.1476,78.9431,79.0546,40540.0
2018-06-26 09:40:00,84.98,85.07,84.95,85.0,17830.0,79.0267,79.1104,78.9988,79.0453,17830.0
2018-06-26 09:45:00,84.97,85.01,84.71,84.89,45443.0,79.0174,79.0546,78.7757,78.9431,45443.0
2018-06-26 09:50:00,84.98,85.26,84.83,85.13,48220.0,79.0267,79.2871,78.8873,79.1662,48220.0
2018-06-26 09:55:00,85.16,85.23,85.0,85.17,15186.0,79.1941,79.2592,79.0453,79.2034,15186.0
2018-06-26 10:00:00,85.25,85.51,85.16,85.27,17763.0,79.2778,79.5196,79.1941,79.2964,17763.0
2018-06-26 10:05:00,85.26,85.34,85.12,85.17,28017.0,79.2871,79.3615,79.1569,79.2034,28017.0
2018-06-26 10:10:00,85.18,85.3,85.13,85.27,23664.0,79.2127,79.3243,79.1662,79.2964,23664.0
2018-06-26 10:15:00,85.27,85.49,85.25,85.35,43889.0,79.2964,79.501,79.2778,79.3708,43889.0
2018-06-26 10:20:00,85.33,85.34,85.0,85.1,14042.0,79.3522,79.3615,79.0453,79.1383,14042.0
2018-06-26 10:25:00,85.03,85.03,84.81,84.92,13800.0,79.0732,79.0732,78.8687,78.971,13800.0
2018-06-26 10:30:00,84.86,85.09,84.86,85.09,8900.0,78.9152,79.129,78.9152,79.129,8900.0
2018-06-26 10:35:00,85.09,85.18,84.98,85.01,16792.0,79.129,79.2127,79.0267,79.0546,16792.0
2018-06-26 10:40:00,85.01,85.01,84.86,84.91,19484.0,79.0546,79.0546,78.9152,78.9617,19484.0
2018-06-26 10:45:00,84.94,85.16,84.91,85.12,12751.0,78.9896,79.1941,78.9617,79.1569,12751.0
2018-06-26 10:50:00,85.15,85.15,84.97,85.06,10609.0,79.1848,79.1848,79.0174,79.1011,10609.0
2018-06-26 10:55:00,85.06,85.09,84.97,85.09,15335.0,79.1011,79.129,79.0174,79.129,15335.0
2018-06-26 11:00:00,85.07,85.19,85.06,85.17,12606.0,79.1104,79.222,79.1011,79.2034,12606.0
2018-06-26 11:05:00,85.14,85.31,85.11,85.29,9259.0,79.1755,79.3336,79.1476,79.315,9259.0
2018-06-26 11:10:00,85.31,85.34,85.16,85.32,13935.0,79.3336,79.3615,79.1941,79.3429,13935.0
2018-06-26 11:15:00,85.31,85.34,85.17,85.24,18550.0,79.3336,79.3615,79.2034,79.2685,18550.0
2018-06-26 11:20:00,85.2,85.29,85.19,85.21,21782.0,79.2313,79.315,79.222,79.2406,21782.0
2018-06-26 11:25:00,85.21,85.26,85.18,85.18,12244.0,79.2406,79.2871,79.2127,79.2127,12244.0
2018-06-26 11:30:00,85.18,85.33,85.16,85.33,8280.0,79.2127,79.3522,79.1941,79.3522,8280.0
2018-06-26 11:35:00,85.34,85.34,85.22,85.3,11268.0,79.3615,79.3615,79.2499,79.3243,11268.0
2018-06-26 11:40:00,85.33,85.43,85.33,85.39,7682.0,79.3522,79.4452,79.3522,79.408,7682.0
2018-06-26 11:45:00,85.4,85.47,85.39,85.46,6551.0,79.4173,79.4824,79.408,79.4731,6551.0
2018-06-26 11:50:00,85.47,85.47,85.29,85.3,26211.0,79.4824,79.4824,79.315,79.3243,26211.0
2018-06-26 11:55:00,85.3,85.39,85.29,85.38,8200.0,79.3243,79.408,79.315,79.3987,8200.0
2018-06-26 12:00:00,85.37,85.45,85.25,85.26,18423.0,79.3894,79.4638,79.2778,79.2871,18423.0
2018-06-26 12:05:00,85.27,85.4,85.25,85.37,65347.0,79.2964,79.4173,79.2778,79.3894,65347.0
2018-06-26 12:10:00,85.37,85.47,85.34,85.41,10116.0,79.3894,79.4824,79.3615,79.4266,10116.0
2018-06-26 12:15:00,85.37,85.42,85.28,85.37,18774.0,79.3894,79.4359,79.3057,79.3894,18774.0
2018-06-26 12:20:00,85.38,85.4,85.33,85.36,9244.0,79.3987,79.4173,79.3522,79.3801,9244.0
2018-06-26 12:25:00,85.34,85.36,85.31,85.33,5049.0,79.3615,79.3801,79.3336,79.3522,5049.0
2018-06-26 12:30:00,85.33,85.35,85.31,85.34,6916.0,79.3522,79.3708,79.3336,79.3615,6916.0
2018-06-26 12:35:00,85.36,85.4,85.34,85.34,6575.0,79.3801,79.4173,79.3615,79.3615,6575.0
2018-06-26 12:40:00,85.33,85.4,85.26,85.27,9533.0,79.3522,79.4173,79.2871,79.2964,9533.0
2018-06-26 12:45:00,85.28,85.33,85.19,85.2,16696.0,79.3057,79.3522,79.222,79.2313,16696.0
2018-06-26 12:50:00,85.21,85.21,85.13,85.15,12415.0,79.2406,79.2406,79.1662,79.1848,12415.0
2018-06-26 12:55:00,85.17,85.23,85.14,85.21,7320.0,79.2034,79.2592,79.1755,79.2406,7320.0
2018-06-26 13:00:00,85.2,85.3,85.2,85.25,6854.0,79.2313,79.3243,79.2313,79.2778,6854.0
2018-06-26 13:05:00,85.26,85.3,85.23,85.3,4900.0,79.2871,79.3243,79.2592,79.3243,4900.0
2018-06-26 13:10:00,85.32,85.34,85.23,85.26,6350.0,79.3429,79.3615,79.2592,79.2871,6350.0
2018-06-26 13:15:00,85.25,85.28,85.21,85.25,6982.0,79.2778,79.3057,79.2406,79.2778,6982.0
2018-06-26 13:20:00,85.26,85.26,85.19,85.23,6815.0,79.2871,79.2871,79.222,79.2592,6815.0
2018-06-26 13:25:00,85.23,85.25,85.18,85.21,10215.0,79.2592,79.2778,79.2127,79.2406,10215.0
2018-06-26 13:30:00,85.21,85.22,85.14,85.14,5734.0,79.2406,79.2499,79.1755,79.1755,5734.0
2018-06-26 13:35:00,85.15,85.17,85.06,85.17,9712.0,79.1848,79.2034,79.1011,79.2034,9712.0
2018-06-26 13:40:00,85.15,85.15,85.05,85.05,8062.0,79.1848,79.1848,79.0918,79.0918,8062.0
2018-06-26 13:45:00,85.07,85.22,85.06,85.22,13496.0,79.1104,79.2499,79.1011,79.2499,13496.0
2018-06-26 13:50:00,85.21,85.21,85.11,85.14,12399.0,79.2406,79.2406,79.1476,79.1755,12399.0
2018-06-26 13:55:00,85.17,85.2,85.16,85.2,6442.0,79.2034,79.2313,79.1941,79.2313,6442.0
2018-06-26 14:00:00,85.2,85.28,85.2,85.27,9658.0,79.2313,79.3057,79.2313,79.2964,9658.0
2018-06-26 14:05:00,85.27,85.29,85.24,85.26,13411.0,79.2964,79.315,79.2685,79.2871,13411.0
2018-06-26 14:10:00,85.25,85.43,85.24,85.43,12070.0,79.2778,79.4452,79.2685,79.4452,12070.0
2018-06-26 14:15:00,85.45,85.48,85.36,85.41,9159.0,79.4638,79.4917,79.3801,79.4266,9159.0
2018-06-26 14:20:00,85.4,85.42,85.32,85.33,12113.0,79.4173,79.4359,79.3429,79.3522,12113.0
2018-06-26 14:25:00,85.33,85.33,85.27,85.33,7115.0,79.3522,79.3522,79.2964,79.3522,7115.0
2018-06-26 14:30:00,85.33,85.35,85.29,85.35,7850.0,79.3522,79.3708,79.315,79.3708,7850.0
2018-06-26 14:35:00,85.35,85.44,85.35,85.43,7126.0,79.3708,79.4545,79.3708,79.4452,7126.0
2018-06-26 14:40:00,85.43,85.44,85.38,85.4,11232.0,79.4452,79.4545,79.3987,79.4173,11232.0
2018-06-26 14:45:00,85.39,85.4,85.29,85.33,13548.0,79.408,79.4173,79.315,79.3522,13548.0
2018-06-26 14:50:00,85.34,85.42,85.34,85.37,8899.0,79.3615,79.4359,79.3615,79.3894,8899.0
2018-06-26 14:55:00,85.38,85.38,85.28,85.3,11960.0,79.3987,79.3987,79.3057,79.3243,11960.0
2018-06-26 15:00:00,85.29,85.45,85.28,85.43,14027.0,79.315,79.4638,79.3057,79.4452,14027.0
2018-06-26 15:05:00,85.43,85.48,85.4,85.43,10132.0,79.4452,79.4917,79.4173,79.4452,10132.0
2018-06-26 15:10:00,85.45,85.49,85.33,85.35,32732.0,79.4638,79.501,79.3522,79.3708,32732.0
2018-06-26 15:15:00,85.35,85.41,85.27,85.4,76253.0,79.3708,79.4266,79.2964,79.4173,76253.0
2018-06-26 15:20:00,85.4,85.45,85.29,85.32,21417.0,79.4173,79.4638,79.315,79.3429,21417.0
2018-06-26 15:25:00,85.33,85.39,85.32,85.32,19840.0,79.3522,79.408,79.3429,79.3429,19840.0
2018-06-26 15:30:00,85.34,85.48,85.29,85.48,14194.0,79.3615,79.4917,79.315,79.4917,14194.0
2018-06-26 15:35:00,85.48,85.56,85.45,85.53,15857.0,79.4917,79.5661,79.4638,79.5382,15857.0
2018-06-26 15:40:00,85.53,85.61,85.5,85.56,27184.0,79.5382,79.6126,79.5103,79.5661,27184.0
2018-06-26 15:45:00,85.56,85.56,85.48,85.5,29373.0,79.5661,79.5661,79.4917,79.5103,29373.0
2018-06-26 15:50:00,85.49,85.5,85.29,85.4,75218.0,79.501,79.5103,79.315,79.4173,75218.0
2018-06-26 15:55:00,85.41,85.53,85.4,85.43,156748.0,79.4266,79.5382,79.4173,79.4452,156748.0
2018-06-27 09:30:00,85.97,86.39,85.88,86.34,55492.0,79.9474,80.338,79.8637,80.2915,55492.0
2018-06-27 09:35:00,86.38,86.55,86.32,86.48,46776.0,80.3287,80.4868,80.2729,80.4217,46776.0
2018-06-27 09:40:00,86.48,86.62,86.3,86.3,13893.0,80.4217,80.5519,80.2543,80.2543,13893.0
2018-06-27 09:45:00,86.37,86.39,86.15,86.18,40417.0,80.3194,80.338,80.1148,80.1427,40417.0
2018-06-27 09:50:00,86.18,86.26,86.08,86.17,35301.0,80.1427,80.2171,80.0497,80.1334,35301.0
2018-06-27 09:55:00,86.18,86.41,86.13,86.38,63677.0,80.1427,80.3566,80.0962,80.3287,63677.0
2018-06-27 10:00:00,86.39,86.79,86.38,86.79,32241.0,80.338,80.7099,80.3287,80.7099,32241.0
2018-06-27 10:05:00,86.79,87.08,86.78,87.06,31888.0,80.7099,80.9796,80.7006,80.961,31888.0
2018-06-27 10:10:00,87.06,87.22,87.0,87.01,46966.0,80.961,81.1098,80.9052,80.9145,46966.0
2018-06-27 10:15:00,87.03,87.04,86.59,86.63,30021.0,80.9331,80.9424,80.524,80.5612,30021.0
2018-06-27 10:20:00,86.63,86.67,86.33,86.34,23212.0,80.5612,80.5984,80.2822,80.2915,23212.0
2018-06-27 10:25:00,86.35,86.38,86.22,86.22,28200.0,80.3008,80.3287,80.1799,80.1799,28200.0
2018-06-27 10:30:00,86.24,86.24,86.09,86.16,84866.0,80.1985,80.1985,80.059,80.1241,84866.0
2018-06-27 10:35:00,86.2,86.48,86.2,86.46,60417.0,80.1613,80.4217,80.1613,80.4031,60417.0
2018-06-27 10:40:00,86.47,86.47,86.36,86.4,22518.0,80.4124,80.4124,80.3101,80.3473,22518.0
2018-06-27 10:45:00,86.4,86.53,86.4,86.46,11728.0,80.3473,80.4682,80.3473,80.4031,11728.0
2018-06-27 10:50:00,86.5,86.59,86.34,86.34,21021.0,80.4403,80.524,80.2915,80.2915,21021.0
2018-06-27 10:55:00,86.35,86.67,86.32,86.67,17422.0,80.3008,80.5984,80.2729,80.5984,17422.0
2018-06-27 11:00:00,86.64,86.71,86.57,86.57,12869.0,80.5705,80.6356,80.5054,80.5054,12869.0
2018-06-27 11:05:00,86.55,86.58,86.34,86.54,12214.0,80.4868,80.5147,80.2915,80.4775,12214.0
2018-06-27 11:10:00,86.54,86.55,86.34,86.41,10657.0,80.4775,80.4868,80.2915,80.3566,10657.0
2018-06-27 11:15:00,86.42,86.43,86.25,86.32,21236.0,80.3659,80.3752,80.2078,80.2729,21236.0
2018-06-27 11:20:00,86.3,86.39,86.1,86.12,14437.0,80.2543,80.338,80.0683,80.0869,14437.0
2018-06-27 11:25:00,86.13,86.15,85.94,86.01,10260.0,80.0962,80.1148,79.9195,79.9846,10260.0
2018-06-27 11:30:00,86.02,86.02,85.83,85.87,14335.0,79.9939,79.9939,79.8172,79.8544,14335.0
2018-06-27 11:35:00,85.85,85.86,85.74,85.81,27813.0,79.8358,79.8451,79.7335,79.7986,27813.0
2018-06-27 11:40:00,85.8,85.8,85.66,85.73,8729.0,79.7893,79.7893,79.6591,79.7242,8729.0
2018-06-27 11:45:00,85.81,85.89,85.78,85.84,7120.0,79.7986,79.873,79.7707,79.8265,7120.0
2018-06-27 11:50:00,85.84,85.84,85.72,85.8,16195.0,79.8265,79.8265,79.7149,79.7893,16195.0
2018-06-27 11:55:00,85.8,85.82,85.75,85.77,9856.0,79.7893,79.8079,79.7428,79.7614,9856.0
2018-06-27 12:00:00,85.76,85.83,85.73,85.74,21129.0,79.7521,79.8172,79.7242,79.7335,21129.0
2018-06-27 12:05:00,85.76,85.81,85.72,85.77,17063.0,79.7521,79.7986,79.7149,79.7614,17063.0
2018-06-27 12:10:00,85.78,85.81,85.69,85.78,14548.0,79.7707,79.7986,79.687,79.7707,14548.0
2018-06-27 12:15:00,85.77,85.82,85.73,85.75,10813.0,79.7614,79.8079,79.7242,79.7428,10813.0
2018-06-27 12:20:00,85.74,85.85,85.64,85.65,15416.0,79.7335,79.8358,79.6405,79.6498,15416.0
2018-06-27 12:25:00,85.67,85.68,85.56,85.56,16550.0,79.6684,79.6777,79.5661,79.5661,16550.0
2018-06-27 12:30:00,85.56,85.64,85.55,85.59,5356.0,79.5661,79.6405,79.5568,79.594,5356.0
2018-06-27 12:35:00,85.58,85.58,85.46,85.46,8774.0,79.5847,79.5847,79.4731,79.4731,8774.0
2018-06-27 12:40:00,85.47,85.47,85.38,85.39,7850.0,79.4824,79.4824,79.3987,79.408,7850.0
2018-06-27 12:45:00,85.38,85.48,85.36,85.44,7950.0,79.3987,79.4917,79.3801,79.4545,7950.0
2018-06-27 12:50:00,85.43,85.54,85.4,85.41,15370.0,79.4452,79.5475,79.4173,79.4266,15370.0
2018-06-27 12:55:00,85.42,85.49,85.33,85.37,17500.0,79.4359,79.501,79.3522,79.3894,17500.0
2018-06-27 13:00:00,85.37,85.43,85.35,85.41,7435.0,79.3894,79.4452,79.3708,79.4266,7435.0
2018-06-27 13:05:00,85.4,85.41,85.27,85.3,12933.0,79.4173,79.4266,79.2964,79.3243,12933.0
2018-06-27 13:10:00,85.31,85.31,85.19,85.19,21554.0,79.3336,79.3336,79.222,79.222,21554.0
2018-06-27 13:15:00,85.23,85.23,85.05,85.11,15806.0,79.2592,79.2592,79.0918,79.1476,15806.0
2018-06-27 13:20:00,85.12,85.25,85.12,85.23,8276.0,79.1569,79.2778,79.1569,79.2592,8276.0
2018-06-27 13:25:00,85.17,85.2,85.12,85.16,12625.0,79.2034,79.2313,79.1569,79.1941,12625.0
2018-06-27 13:30:00,85.14,85.23,85.04,85.23,11952.0,79.1755,79.2592,79.0825,79.2592,11952.0
2018-06-27 13:35:00,85.24,85.25,85.1,85.16,10661.0,79.2685,79.2778,79.1383,79.1941,10661.0
2018-06-27 13:40:00,85.15,85.24,85.15,85.19,5677.0,79.1848,79.2685,79.1848,79.222,5677.0
2018-06-27 13:45:00,85.17,85.18,85.03,85.06,14898.0,79.2034,79.2127,79.0732,79.1011,14898.0
2018-06-27 13:50:00,85.07,85.15,85.04,85.12,9528.0,79.1104,79.1848,79.0825,79.1569,9528.0
2018-06-27 13:55:00,85.1,85.2,85.03,85.19,14046.0,79.1383,79.2313,79.0732,79.222,14046.0
2018-06-27 14:00:00,85.17,85.18,85.09,85.15,10373.0,79.2034,79.2127,79.129,79.1848,10373.0
2018-06-27 14:05:00,85.16,85.16,84.96,85.02,11550.0,79.1941,79.1941,79.0081,79.0639,11550.0
2018-06-27 14:10:00,84.98,85.07,84.98,85.03,4586.0,79.0267,79.1104,79.0267,79.0732,4586.0
2018-06-27 14:15:00,85.05,85.2,85.01,85.15,19684.0,79.0918,79.2313,79.0546,79.1848,19684.0
2018-06-27 14:20:00,85.19,85.27,85.17,85.22,7132.0,79.222,79.2964,79.2034,79.2499,7132.0
2018-06-27 14:25:00,85.23,85.29,85.11,85.15,14594.0,79.2592,79.315,79.1476,79.1848,14594.0
2018-06-27 14:30:00,85.11,85.17,85.06,85.08,37158.0,79.1476,79.2034,79.1011,79.1197,37158.0
2018-06-27 14:35:00,85.09,85.24,85.09,85.21,9353.0,79.129,79.2685,79.129,79.2406,9353.0
2018-06-27 14:40:00,85.22,85.31,85.22,85.29,5648.0,79.2499,79.3336,79.2499,79.315,5648.0
2018-06-27 14:45:00,85.28,85.36,85.21,85.21,10266.0,79.3057,79.3801,79.2406,79.2406,10266.0
2018-06-27 14:50:00,85.22,85.22,85.12,85.14,8317.0,79.2499,79.2499,79.1569,79.1755,8317.0
2018-06-27 14:55:00,85.12,85.17,85.06,85.14,12717.0,79.1569,79.2034,79.1011,79.1755,12717.0
2018-06-27 15:00:00,85.13,85.18,85.08,85.16,8149.0,79.1662,79.2127,79.1197,79.1941,8149.0
2018-06-27 15:05:00,85.18,85.19,85.01,85.06,10790.0,79.2127,79.222,79.0546,79.1011,10790.0
2018-06-27 15:10:00,85.06,85.09,84.88,84.95,15158.0,79.1011,79.129,78.9338,78.9988,15158.0
2018-06-27 15:15:00,84.95,85.02,84.85,85.02,23400.0,78.9988,79.0639,78.9059,79.0639,23400.0
2018-06-27 15:20:00,85.03,85.14,85.01,85.13,14495.0,79.0732,79.1755,79.0546,79.1662,14495.0
2018-06-27 15:25:00,85.14,85.31,85.04,85.27,20300.0,79.1755,79.3336,79.0825,79.2964,20300.0
2018-06-27 15:30:00,85.25,85.28,85.17,85.18,22466.0,79.2778,79.3057,79.2034,79.2127,22466.0
2018-06-27 15:35:00,85.17,85.19,85.09,85.11,22104.0,79.2034,79.222,79.129,79.1476,22104.0
2018-06-27 15:40:00,85.08,85.23,85.08,85.14,12582.0,79.1197,79.2592,79.1197,79.1755,12582.0
2018-06-27 15:45:00,85.13,85.14,84.93,84.95,33525.0,79.1662,79.1755,78.9803,78.9988,33525.0
2018-06-27 15:50:00,84.94,84.94,84.75,84.89,82258.0,78.9896,78.9896,78.8129,78.9431,82258.0
2018-06-27 15:55:00,84.89,85.0,84.85,84.88,198523.0,78.9431,79.0453,78.9059,78.9338,198523.0
2018-06-28 09:30:00,84.93,85.53,84.78,85.49,25633.0,78.9803,79.5382,78.8408,79.501,25633.0
2018-06-28 09:35:00,85.45,85.48,85.31,85.42,10568.0,79.4638,79.4917,79.3336,79.4359,10568.0
2018-06-28 09:40:00,85.41,85.48,85.28,85.28,7199.0,79.4266,79.4917,79.3057,79.3057,7199.0
2018-06-28 09:45:00,85.32,85.41,85.15,85.34,9497.0,79.3429,79.4266,79.1848,79.3615,9497.0
2018-06-28 09:50:00,85.36,85.54,85.22,85.47,11048.0,79.3801,79.5475,79.2499,79.4824,11048.0
2018-06-28 09:55:00,85.47,85.66,85.46,85.46,7538.0,79.4824,79.6591,79.4731,79.4731,7538.0
2018-06-28 10:00:00,85.47,85.67,85.41,85.48,5400.0,79.4824,79.6684,79.4266,79.4917,5400.0
2018-06-28 10:05:00,85.45,85.46,85.25,85.26,6060.0,79.4638,79.4731,79.2778,79.2871,6060.0
2018-06-28 10:10:00,85.27,85.28,85.02,85.03,11518.0,79.2964,79.3057,79.0639,79.0732,11518.0
2018-06-28 10:15:00,85.05,85.16,84.94,84.95,13981.0,79.0918,79.1941,78.9896,78.9988,13981.0
2018-06-28 10:20:00,84.92,85.17,84.87,85.08,9551.0,78.971,79.2034,78.9245,79.1197,9551.0
2018-06-28 10:25:00,85.06,85.18,84.86,84.87,11947.0,79.1011,79.2127,78.9152,78.9245,11947.0
2018-06-28 10:30:00,84.88,84.94,84.71,84.87,124274.0,78.9338,78.9896,78.7757,78.9245,124274.0
2018-06-28 10:35:00,84.87,84.94,84.79,84.94,31762.0,78.9245,78.9896,78.8501,78.9896,31762.0
2018-06-28 10:40:00,84.92,84.93,84.73,84.83,34846.0,78.971,78.9803,78.7943,78.8873,34846.0
2018-06-28 10:45:00,84.85,84.89,84.6,84.66,10440.0,78.9059,78.9431,78.6734,78.7292,10440.0
2018-06-28 10:50:00,84.64,84.8,84.46,84.77,13648.0,78.7106,78.8594,78.5432,78.8315,13648.0
2018-06-28 10:55:00,84.76,84.88,84.75,84.87,14598.0,78.8222,78.9338,78.8129,78.9245,14598.0
2018-06-28 11:00:00,84.9,84.9,84.66,84.68,6254.0,78.9524,78.9524,78.7292,78.7478,6254.0
2018-06-28 11:05:00,84.71,84.78,84.67,84.78,11820.0,78.7757,78.8408,78.7385,78.8408,11820.0
2018-06-28 11:10:00,84.8,84.82,84.73,84.81,7135.0,78.8594,78.878,78.7943,78.8687,7135.0
2018-06-28 11:15:00,84.84,84.84,84.69,84.77,6207.0,78.8966,78.8966,78.7571,78.8315,6207.0
2018-06-28 11:20:00,84.77,84.81,84.66,84.76,8252.0,78.8315,78.8687,78.7292,78.8222,8252.0
2018-06-28 11:25:00,84.79,85.05,84.77,85.05,18022.0,78.8501,79.0918,78.8315,79.0918,18022.0
2018-06-28 11:30:00,85.05,85.13,85.0,85.04,6497.0,79.0918,79.1662,79.0453,79.0825,6497.0
2018-06-28 11:35:00,85.02,85.02,84.77,84.83,20855.0,79.0639,79.0639,78.8315,78.8873,20855.0
2018-06-28 11:40:00,84.85,84.85,84.69,84.73,12607.0,78.9059,78.9059,78.7571,78.7943,12607.0
2018-06-28 11:45:00,84.72,84.76,84.56,84.56,6899.0,78.785,78.8222,78.6362,78.6362,6899.0
2018-06-28 11:50:00,84.55,84.69,84.54,84.64,12166.0,78.6269,78.7571,78.6176,78.7106,12166.0
2018-06-28 11:55:00,84.61,84.77,84.58,84.67,8922.0,78.6827,78.8315,78.6548,78.7385,8922.0
2018-06-28 12:00:00,84.74,84.84,84.73,84.82,3964.0,78.8036,78.8966,78.7943,78.878,3964.0
2018-06-28 12:05:00,84.8,84.83,84.66,84.72,4675.0,78.8594,78.8873,78.7292,78.785,4675.0
2018-06-28 12:10:00,84.75,84.76,84.64,84.67,5215.0,78.8129,78.8222,78.7106,78.7385,5215.0
2018-06-28 12:15:00,84.66,84.7,84.54,84.55,9379.0,78.7292,78.7664,78.6176,78.6269,9379.0
2018-06-28 12:20:00,84.57,84.57,84.34,84.47,16582.0,78.6455,78.6455,78.4316,78.5525,16582.0
2018-06-28 12:25:00,84.47,84.5,84.36,84.47,11373.0,78.5525,78.5804,78.4502,78.5525,11373.0
2018-06-28 12:30:00,84.48,84.65,84.48,84.64,9389.0,78.5618,78.7199,78.5618,78.7106,9389.0
2018-06-28 12:35:00,84.66,84.8,84.62,84.79,6882.0,78.7292,78.8594,78.692,78.8501,6882.0
2018-06-28 12:40:00,84.78,84.8,84.66,84.72,6200.0,78.8408,78.8594,78.7292,78.785,6200.0
2018-06-28 12:45:00,84.74,84.75,84.58,84.66,15666.0,78.8036,78.8129,78.6548,78.7292,15666.0
2018-06-28 12:50:00,84.67,84.71,84.6,84.64,13294.0,78.7385,78.7757,78.6734,78.7106,13294.0
2018-06-28 12:55:00,84.65,84.9,84.64,84.84,6524.0,78.7199,78.9524,78.7106,78.8966,6524.0
2018-06-28 13:00:00,84.82,84.87,84.71,84.75,13123.0,78.878,78.9245,78.7757,78.8129,13123.0
2018-06-28 13:05:00,84.76,84.81,84.59,84.59,11171.0,78.8222,78.8687,78.6641,78.6641,11171.0
2018-06-28 13:10:00,84.59,84.59,84.41,84.43,29630.0,78.6641,78.6641,78.4967,78.5153,29630.0
2018-06-28 13:15:00,84.44,84.63,84.44,84.63,13651.0,78.5246,78.7013,78.5246,78.7013,13651.0
2018-06-28 13:20:00,84.63,84.83,84.63,84.75,10661.0,78.7013,78.8873,78.7013,78.8129,10661.0
2018-06-28 13:25:00,84.77,84.86,84.76,84.86,9095.0,78.8315,78.9152,78.8222,78.9152,9095.0
2018-06-28 13:30:00,84.88,84.94,84.84,84.91,5739.0,78.9338,78.9896,78.8966,78.9617,5739.0
2018-06-28 13:35:00,84.91,84.97,84.84,84.86,8564.0,78.9617,79.0174,78.8966,78.9152,8564.0
2018-06-28 13:40:00,84.87,84.96,84.82,84.9,7371.0,78.9245,79.0081,78.878,78.9524,7371.0
2018-06-28 13:45:00,84.91,85.0,84.88,85.0,7781.0,78.9617,79.0453,78.9338,79.0453,7781.0
2018-06-28 13:50:00,84.97,85.13,84.96,85.13,5006.0,79.0174,79.1662,79.0081,79.1662,5006.0
2018-06-28 13:55:00,85.13,85.23,85.12,85.13,11620.0,79.1662,79.2592,79.1569,79.1662,11620.0
2018-06-28 14:00:00,85.17,85.22,85.1,85.15,10587.0,79.2034,79.2499,79.1383,79.1848,10587.0
2018-06-28 14:05:00,85.19,85.22,85.16,85.17,5509.0,79.222,79.2499,79.1941,79.2034,5509.0
2018-06-28 14:10:00,85.17,85.2,85.05,85.06,7956.0,79.2034,79.2313,79.0918,79.1011,7956.0
2018-06-28 14:15:00,85.06,85.29,85.05,85.1,24146.0,79.1011,79.315,79.0918,79.1383,24146.0
2018-06-28 14:20:00,85.13,85.2,85.09,85.18,19862.0,79.1662,79.2313,79.129,79.2127,19862.0
2018-06-28 14:25:00,85.2,85.26,85.11,85.24,7108.0,79.2313,79.2871,79.1476,79.2685,7108.0
2018-06-28 14:30:00,85.25,85.3,85.24,85.26,8604.0,79.2778,79.3243,79.2685,79.2871,8604.0
2018-06-28 14:35:00,85.25,85.26,85.19,85.21,10048.0,79.2778,79.2871,79.222,79.2406,10048.0
2018-06-28 14:40:00,85.2,85.34,85.2,85.29,18882.0,79.2313,79.3615,79.2313,79.315,18882.0
2018-06-28 14:45:00,85.31,85.42,85.29,85.38,11472.0,79.3336,79.4359,79.315,79.3987,11472.0
2018-06-28 14:50:00,85.37,85.49,85.35,85.43,14127.0,79.3894,79.501,79.3708,79.4452,14127.0
2018-06-28 14:55:00,85.43,85.56,85.42,85.5,12639.0,79.4452,79.5661,79.4359,79.5103,12639.0
2018-06-28 15:00:00,85.5,85.5,85.34,85.34,13081.0,79.5103,79.5103,79.3615,79.3615,13081.0
2018-06-28 15:05:00,85.34,85.47,85.3,85.38,17728.0,79.3615,79.4824,79.3243,79.3987,17728.0
2018-06-28 15:10:00,85.39,85.48,85.39,85.48,12441.0,79.408,79.4917,79.408,79.4917,12441.0
2018-06-28 15:15:00,85.48,85.51,85.41,85.46,13526.0,79.4917,79.5196,79.4266,79.4731,13526.0
2018-06-28 15:20:00,85.45,85.47,85.34,85.36,23528.0,79.4638,79.4824,79.3615,79.3801,23528.0
2018-06-28 15:25:00,85.37,85.41,85.32,85.33,26566.0,79.3894,79.4266,79.3429,79.3522,26566.0
2018-06-28 15:30:00,85.33,85.4,85.3,85.34,70407.0,79.3522,79.4173,79.3243,79.3615,70407.0
2018-06-28 15:35:00,85.34,85.35,85.25,85.25,34328.0,79.3615,79.3708,79.2778,79.2778,34328.0
2018-06-28 15:40:00,85.26,85.31,85.24,85.28,23860.0,79.2871,79.3336,79.2685,79.3057,23860.0
2018-06-28 15:45:00,85.27,85.27,85.14,85.18,43218.0,79.2964,79.2964,79.1755,79.2127,43218.0
2018-06-28 15:50:00,85.2,85.2,85.01,85.02,57045.0,79.2313,79.2313,79.0546,79.0639,57045.0
2018-06-28 15:55:00,85.03,85.13,85.02,85.1,112979.0,79.0732,79.1662,79.0639,79.1383,112979.0
2018-06-29 09:30:00,85.5,86.05,85.2,85.92,33553.0,79.5103,80.0218,79.2313,79.9009,33553.0
2018-06-29 09:35:00,85.97,85.98,85.75,85.87,19045.0,79.9474,79.9567,79.7428,79.8544,19045.0
2018-06-29 09:40:00,85.85,85.85,85.52,85.79,8215.0,79.8358,79.8358,79.5289,79.78,8215.0
2018-06-29 09:45:00,85.78,85.83,85.49,85.51,9764.0,79.7707,79.8172,79.501,79.5196,9764.0
2018-06-29 09:50:00,85.52,85.57,85.37,85.57,9994.0,79.5289,79.5754,79.3894,79.5754,9994.0
2018-06-29 09:55:00,85.57,85.67,85.48,85.65,9567.0,79.5754,79.6684,79.4917,79.6498,9567.0
2018-06-29 10:00:00,85.58,85.79,85.44,85.55,24219.0,79.5847,79.78,79.4545,79.5568,24219.0
2018-06-29 10:05:00,85.56,85.57,85.33,85.4,6297.0,79.5661,79.5754,79.3522,79.4173,6297.0
2018-06-29 10:10:00,85.47,85.58,85.44,85.58,10309.0,79.4824,79.5847,79.4545,79.5847,10309.0
2018-06-29 10:15:00,85.6,85.67,85.54,85.66,9587.0,79.6033,79.6684,79.5475,79.6591,9587.0
2018-06-29 10:20:00,85.66,85.7,85.58,85.69,15010.0,79.6591,79.6963,79.5847,79.687,15010.0
2018-06-29 10:25:00,85.72,85.74,85.6,85.65,12749.0,79.7149,79.7335,79.6033,79.6498,12749.0
2018-06-29 10:30:00,85.63,85.82,85.58,85.78,10806.0,79.6312,79.8079,79.5847,79.7707,10806.0
2018-06-29 10:35:00,85.81,85.82,85.55,85.55,8805.0,79.7986,79.8079,79.5568,79.5568,8805.0
2018-06-29 10:40:00,85.58,85.63,85.53,85.62,7448.0,79.5847,79.6312,79.5382,79.6219,7448.0
2018-06-29 10:45:00,85.63,85.67,85.46,85.52,6651.0,79.6312,79.6684,79.4731,79.5289,6651.0
2018-06-29 10:50:00,85.52,85.64,85.44,85.62,7430.0,79.5289,79.6405,79.4545,79.6219,7430.0
2018-06-29 10:55:00,85.64,85.76,85.64,85.66,7578.0,79.6405,79.7521,79.6405,79.6591,7578.0
2018-06-29 11:00:00,85.64,85.69,85.62,85.65,6847.0,79.6405,79.687,79.6219,79.6498,6847.0
2018-06-29 11:05:00,85.65,85.75,85.65,85.65,7846.0,79.6498,79.7428,79.6498,79.6498,7846.0
2018-06-29 11:10:00,85.65,85.74,85.61,85.63,8907.0,79.6498,79.7335,79.6126,79.6312,8907.0
2018-06-29 11:15:00,85.64,85.68,85.54,85.58,14699.0,79.6405,79.6777,79.5475,79.5847,14699.0
2018-06-29 11:20:00,85.57,85.67,85.56,85.58,10394.0,79.5754,79.6684,79.5661,79.5847,10394.0
2018-06-29 11:25:00,85.58,85.68,85.56,85.66,7900.0,79.5847,79.6777,79.5661,79.6591,7900.0
2018-06-29 11:30:00,85.63,85.63,85.47,85.5,5677.0,79.6312,79.6312,79.4824,79.5103,5677.0
2018-06-29 11:35:00,85.51,85.56,85.46,85.49,8399.0,79.5196,79.5661,79.4731,79.501,8399.0
2018-06-29 11:40:00,85.49,85.52,85.34,85.34,6665.0,79.501,79.5289,79.3615,79.3615,6665.0
2018-06-29 11:45:00,85.35,85.44,85.29,85.33,20800.0,79.3708,79.4545,79.315,79.3522,20800.0
2018-06-29 11:50:00,85.32,85.32,85.09,85.2,27511.0,79.3429,79.3429,79.129,79.2313,27511.0
2018-06-29 11:55:00,85.19,85.24,85.11,85.23,10056.0,79.222,79.2685,79.1476,79.2592,10056.0
2018-06-29 12:00:00,85.24,85.24,84.98,85.05,13756.0,79.2685,79.2685,79.0267,79.0918,13756.0
2018-06-29 12:05:00,85.06,85.25,85.05,85.25,6503.0,79.1011,79.2778,79.0918,79.2778,6503.0
2018-06-29 12:10:00,85.2,85.26,85.16,85.23,5004.0,79.2313,79.2871,79.1941,79.2592,5004.0
2018-06-29 12:15:00,85.25,85.31,85.2,85.31,4800.0,79.2778,79.3336,79.2313,79.3336,4800.0
2018-06-29 12:20:00,85.29,85.42,85.28,85.42,7847.0,79.315,79.4359,79.3057,79.4359,7847.0
2018-06-29 12:25:00,85.42,85.45,85.3,85.38,6900.0,79.4359,79.4638,79.3243,79.3987,6900.0
2018-06-29 12:30:00,85.38,85.38,85.32,85.35,4900.0,79.3987,79.3987,79.3429,79.3708,4900.0
2018-06-29 12:35:00,85.35,85.4,85.34,85.37,5219.0,79.3708,79.4173,79.3615,79.3894,5219.0
2018-06-29 12:40:00,85.37,85.49,85.34,85.47,10680.0,79.3894,79.501,79.3615,79.4824,10680.0
2018-06-29 12:45:00,85.47,85.47,85.32,85.32,7200.0,79.4824,79.4824,79.3429,79.3429,7200.0
2018-06-29 12:50:00,85.31,85.38,85.27,85.32,5177.0,79.3336,79.3987,79.2964,79.3429,5177.0
2018-06-29 12:55:00,85.32,85.39,85.27,85.39,5486.0,79.3429,79.408,79.2964,79.408,5486.0
2018-06-29 13:00:00,85.38,85.43,85.38,85.43,6947.0,79.3987,79.4452,79.3987,79.4452,6947.0
2018-06-29 13:05:00,85.45,85.52,85.43,85.52,6360.0,79.4638,79.5289,79.4452,79.5289,6360.0
2018-06-29 13:10:00,85.52,85.6,85.49,85.59,5585.0,79.5289,79.6033,79.501,79.594,5585.0
2018-06-29 13:15:00,85.59,85.61,85.47,85.47,10096.0,79.594,79.6126,79.4824,79.4824,10096.0
2018-06-29 13:20:00,85.47,85.51,85.45,85.5,8231.0,79.4824,79.5196,79.4638,79.5103,8231.0
2018-06-29 13:25:00,85.47,85.47,85.31,85.42,7300.0,79.4824,79.4824,79.3336,79.4359,7300.0
2018-06-29 13:30:00,85.39,85.5,85.37,85.5,5749.0,79.408,79.5103,79.3894,79.5103,5749.0
2018-06-29 13:35:00,85.49,85.54,85.49,85.52,5892.0,79.501,79.5475,79.501,79.5289,5892.0
2018-06-29 13:40:00,85.51,85.57,85.49,85.56,13013.0,79.5196,79.5754,79.501,79.5661,13013.0
2018-06-29 13:45:00,85.56,85.59,85.4,85.4,9893.0,79.5661,79.594,79.4173,79.4173,9893.0
2018-06-29 13:50:00,85.41,85.49,85.37,85.43,7400.0,79.4266,79.501,79.3894,79.4452,7400.0
2018-06-29 13:55:00,85.43,85.43,85.35,85.39,6531.0,79.4452,79.4452,79.3708,79.408,6531.0
2018-06-29 14:00:00,85.37,85.42,85.35,85.35,7230.0,79.3894,79.4359,79.3708,79.3708,7230.0
2018-06-29 14:05:00,85.35,85.39,85.33,85.39,13803.0,79.3708,79.408,79.3522,79.408,13803.0
2018-06-29 14:10:00,85.39,85.46,85.37,85.45,6871.0,79.408,79.4731,79.3894,79.4638,6871.0
2018-06-29 14:15:00,85.43,85.48,85.42,85.48,5467.0,79.4452,79.4917,79.4359,79.4917,5467.0
2018-06-29 14:20:00,85.48,85.55,85.42,85.54,7489.0,79.4917,79.5568,79.4359,79.5475,7489.0
2018-06-29 14:25:00,85.52,85.55,85.46,85.51,5209.0,79.5289,79.5568,79.4731,79.5196,5209.0
2018-06-29 14:30:00,85.52,85.52,85.34,85.35,47709.0,79.5289,79.5289,79.3615,79.3708,47709.0
2018-06-29 14:35:00,85.35,85.37,85.25,85.26,7800.0,79.3708,79.3894,79.2778,79.2871,7800.0
2018-06-29 14:40:00,85.24,85.29,85.15,85.25,8305.0,79.2685,79.315,79.1848,79.2778,8305.0
2018-06-29 14:45:00,85.28,85.3,85.24,85.24,7464.0,79.3057,79.3243,79.2685,79.2685,7464.0
2018-06-29 14:50:00,85.24,85.3,85.22,85.29,5600.0,79.2685,79.3243,79.2499,79.315,5600.0
2018-06-29 14:55:00,85.29,85.4,85.26,85.39,6001.0,79.315,79.4173,79.2871,79.408,6001.0
2018-06-29 15:00:00,85.42,85.44,85.41,85.42,8124.0,79.4359,79.4545,79.4266,79.4359,8124.0
2018-06-29 15:05:00,85.41,85.43,85.4,85.41,13718.0,79.4266,79.4452,79.4173,79.4266,13718.0
2018-06-29 15:10:00,85.41,85.41,85.35,85.35,17887.0,79.4266,79.4266,79.3708,79.3708,17887.0
2018-06-29 15:15:00,85.35,85.38,85.27,85.29,34292.0,79.3708,79.3987,79.2964,79.315,34292.0
2018-06-29 15:20:00,85.27,85.3,85.16,85.22,26867.0,79.2964,79.3243,79.1941,79.2499,26867.0
2018-06-29 15:25:00,85.22,85.28,85.16,85.16,95858.0,79.2499,79.3057,79.1941,79.1941,95858.0
2018-06-29 15:30:00,85.15,85.24,85.11,85.2,26579.0,79.1848,79.2685,79.1476,79.2313,26579.0
2018-06-29 15:35:00,85.18,85.2,85.09,85.09,12080.0,79.2127,79.2313,79.129,79.129,12080.0
2018-06-29 15:40:00,85.06,85.08,85.02,85.04,30153.0,79.1011,79.1197,79.0639,79.0825,30153.0
2018-06-29 15:45:00,85.04,85.09,84.88,84.88,30345.0,79.0825,79.129,78.9338,78.9338,30345.0
2018-06-29 15:50:00,84.87,84.91,84.69,84.86,80646.0,78.9245,78.9617,78.7571,78.9152,80646.0
2018-06-29 15:55:00,84.87,84.87,84.75,84.75,144921.0,78.9245,78.9245,78.8129,78.8129,144921.0
2018-07-02 09:30:00,84.23,84.5,83.65,83.89,53227.0,78.3293,78.5804,77.7899,78.0131,53227.0
2018-07-02 09:35:00,83.89,84.05,83.78,83.91,11458.0,78.0131,78.1619,77.9108,78.0317,11458.0
2018-07-02 09:40:00,83.97,84.01,83.34,83.41,28837.0,78.0875,78.1247,77.5016,77.5667,28837.0
2018-07-02 09:45:00,83.4,83.58,83.04,83.07,55431.0,77.5574,77.7248,77.2227,77.2506,55431.0
2018-07-02 09:50:00,83.06,83.82,83.06,83.77,35851.0,77.2413,77.948,77.2413,77.9015,35851.0
2018-07-02 09:55:00,83.71,84.17,83.71,84.12,33798.0,77.8457,78.2735,77.8457,78.227,33798.0
2018-07-02 10:00:00,84.21,84.34,84.12,84.14,20773.0,78.3107,78.4316,78.227,78.2456,20773.0
2018-07-02 10:05:00,84.12,84.24,83.91,84.07,9779.0,78.227,78.3386,78.0317,78.1805,9779.0
2018-07-02 10:10:00,84.03,84.03,83.7,83.78,11200.0,78.1433,78.1433,77.8364,77.9108,11200.0
2018-07-02 10:15:00,83.8,83.88,83.75,83.77,8381.0,77.9294,78.0038,77.8829,77.9015,8381.0
2018-07-02 10:20:00,83.78,84.08,83.6,84.08,14482.0,77.9108,78.1898,77.7434,78.1898,14482.0
2018-07-02 10:25:00,84.09,84.2,84.02,84.18,13988.0,78.1991,78.3014,78.134,78.2828,13988.0
2018-07-02 10:30:00,84.17,84.31,84.11,84.23,11126.0,78.2735,78.4037,78.2177,78.3293,11126.0
2018-07-02 10:35:00,84.19,84.24,84.03,84.16,14450.0,78.2921,78.3386,78.1433,78.2642,14450.0
2018-07-02 10:40:00,84.17,84.17,84.01,84.03,8506.0,78.2735,78.2735,78.1247,78.1433,8506.0
2018-07-02 10:45:00,84.0,84.11,83.83,83.96,11811.0,78.1154,78.2177,77.9573,78.0782,11811.0
2018-07-02 10:50:00,84.0,84.08,83.95,83.96,10082.0,78.1154,78.1898,78.0689,78.0782,10082.0
2018-07-02 10:55:00,83.93,84.22,83.9,84.18,12600.0,78.0503,78.32,78.0224,78.2828,12600.0
2018-07-02 11:00:00,84.19,84.29,84.13,84.19,13034.0,78.2921,78.3851,78.2363,78.2921,13034.0
2018-07-02 11:05:00,84.14,84.16,84.03,84.16,15663.0,78.2456,78.2642,78.1433,78.2642,15663.0
2018-07-02 11:10:00,84.16,84.16,83.97,84.0,20692.0,78.2642,78.2642,78.0875,78.1154,20692.0
2018-07-02 11:15:00,84.02,84.11,83.97,84.06,11711.0,78.134,78.2177,78.0875,78.1712,11711.0
2018-07-02 11:20:00,83.99,84.11,83.93,84.1,11100.0,78.1061,78.2177,78.0503,78.2084,11100.0
2018-07-02 11:25:00,84.11,84.11,83.94,83.96,9420.0,78.2177,78.2177,78.0596,78.0782,9420.0
2018-07-02 11:30:00,83.96,84.02,83.84,84.01,17150.0,78.0782,78.134,77.9666,78.1247,17150.0
2018-07-02 11:35:00,84.0,84.02,83.9,83.9,20671.0,78.1154,78.134,78.0224,78.0224,20671.0
2018-07-02 11:40:00,83.88,83.95,83.81,83.93,7238.0,78.0038,78.0689,77.9387,78.0503,7238.0
2018-07-02 11:45:00,83.93,84.0,83.89,83.98,7012.0,78.0503,78.1154,78.0131,78.0968,7012.0
2018-07-02 11:50:00,83.95,83.99,83.88,83.97,7517.0,78.0689,78.1061,78.0038,78.0875,7517.0
2018-07-02 11:55:00,83.94,84.04,83.9,84.0,75591.0,78.0596,78.1526,78.0224,78.1154,75591.0
2018-07-02 12:00:00,84.0,84.0,83.78,83.85,13959.0,78.1154,78.1154,77.9108,77.9759,13959.0
2018-07-02 12:05:00,83.86,83.89,83.7,83.89,19102.0,77.9852,78.0131,77.8364,78.0131,19102.0
2018-07-02 12:10:00,83.9,83.91,83.75,83.78,10800.0,78.0224,78.0317,77.8829,77.9108,10800.0
2018-07-02 12:15:00,83.78,83.78,83.6,83.67,16597.0,77.9108,77.9108,77.7434,77.8085,16597.0
2018-07-02 12:20:00,83.69,83.7,83.59,83.67,41401.0,77.8271,77.8364,77.7341,77.8085,41401.0
2018-07-02 12:25:00,83.67,83.68,83.53,83.6,11509.0,77.8085,77.8178,77.6783,77.7434,11509.0
2018-07-02 12:30:00,83.57,83.72,83.57,83.66,10200.0,77.7155,77.855,77.7155,77.7992,10200.0
2018-07-02 12:35:00,83.65,83.8,83.59,83.8,9513.0,77.7899,77.9294,77.7341,77.9294,9513.0
2018-07-02 12:40:00,83.8,83.83,83.73,83.77,9996.0,77.9294,77.9573,77.8643,77.9015,9996.0
2018-07-02 12:45:00,83.77,83.89,83.76,83.82,21792.0,77.9015,78.0131,77.8922,77.948,21792.0
2018-07-02 12:50:00,83.81,83.95,83.8,83.92,8514.0,77.9387,78.0689,77.9294,78.041,8514.0
2018-07-02 12:55:00,83.92,83.96,83.89,83.93,6988.0,78.041,78.0782,78.0131,78.0503,6988.0
2018-07-02 13:00:00,83.92,83.98,83.89,83.96,7300.0,78.041,78.0968,78.0131,78.0782,7300.0
2018-07-02 13:05:00,83.97,83.97,83.82,83.88,8508.0,78.0875,78.0875,77.948,78.0038,8508.0
2018-07-02 13:10:00,83.88,83.88,83.68,83.71,9900.0,78.0038,78.0038,77.8178,77.8457,9900.0
2018-07-02 13:15:00,83.7,83.78,83.67,83.72,15324.0,77.8364,77.9108,77.8085,77.855,15324.0
2018-07-02 13:20:00,83.72,83.79,83.71,83.78,11906.0,77.855,77.9201,77.8457,77.9108,11906.0
2018-07-02 13:25:00,83.79,83.83,83.65,83.67,17040.0,77.9201,77.9573,77.7899,77.8085,17040.0
2018-07-02 13:30:00,83.66,83.76,83.63,83.76,8943.0,77.7992,77.8922,77.7713,77.8922,8943.0
2018-07-02 13:35:00,83.77,83.96,83.69,83.95,13085.0,77.9015,78.0782,77.8271,78.0689,13085.0
2018-07-02 13:40:00,83.95,84.11,83.95,84.09,26730.0,78.0689,78.2177,78.0689,78.1991,26730.0
2018-07-02 13:45:00,84.05,84.15,84.02,84.11,6258.0,78.1619,78.2549,78.134,78.2177,6258.0
2018-07-02 13:50:00,84.1,84.18,84.04,84.04,15572.0,78.2084,78.2828,78.1526,78.1526,15572.0
2018-07-02 13:55:00,84.05,84.12,84.01,84.07,12166.0,78.1619,78.227,78.1247,78.1805,12166.0
2018-07-02 14:00:00,84.1,84.19,84.06,84.13,14886.0,78.2084,78.2921,78.1712,78.2363,14886.0
2018-07-02 14:05:00,84.12,84.27,84.12,84.24,13463.0,78.227,78.3665,78.227,78.3386,13463.0
2018-07-02 14:10:00,84.24,84.24,84.08,84.13,21194.0,78.3386,78.3386,78.1898,78.2363,21194.0
2018-07-02 14:15:00,84.15,84.28,84.14,84.24,17040.0,78.2549,78.3758,78.2456,78.3386,17040.0
2018-07-02 14:20:00,84.24,84.27,84.14,84.21,18495.0,78.3386,78.3665,78.2456,78.3107,18495.0
2018-07-02 14:25:00,84.23,84.25,84.14,84.25,11542.0,78.3293,78.3479,78.2456,78.3479,11542.0
2018-07-02 14:30:00,84.26,84.39,84.21,84.24,11085.0,78.3572,78.4781,78.3107,78.3386,11085.0
2018-07-02 14:35:00,84.26,84.3,84.22,84.22,13714.0,78.3572,78.3944,78.32,78.32,13714.0
2018-07-02 14:40:00,84.25,84.31,84.17,84.3,10248.0,78.3479,78.4037,78.2735,78.3944,10248.0
2018-07-02 14:45:00,84.3,84.31,84.21,84.23,7044.0,78.3944,78.4037,78.3107,78.3293,7044.0
2018-07-02 14:50:00,84.24,84.31,84.22,84.26,9279.0,78.3386,78.4037,78.32,78.3572,9279.0
2018-07-02 14:55:00,84.26,84.26,84.09,84.13,9304.0,78.3572,78.3572,78.1991,78.2363,9304.0
2018-07-02 15:00:00,84.13,84.21,84.1,84.12,14130.0,78.2363,78.3107,78.2084,78.227,14130.0
2018-07-02 15:05:00,84.11,84.21,84.11,84.19,19381.0,78.2177,78.3107,78.2177,78.2921,19381.0
2018-07-02 15:10:00,84.19,84.32,84.19,84.25,11771.0,78.2921,78.413,78.2921,78.3479,11771.0
2018-07-02 15:15:00,84.27,84.28,84.2,84.25,18599.0,78.3665,78.3758,78.3014,78.3479,18599.0
2018-07-02 15:20:00,84.25,84.3,84.24,84.3,12285.0,78.3479,78.3944,78.3386,78.3944,12285.0
2018-07-02 15:25:00,84.3,84.41,84.3,84.31,19430.0,78.3944,78.4967,78.3944,78.4037,19430.0
2018-07-02 15:30:00,84.31,84.31,84.22,84.23,20141.0,78.4037,78.4037,78.32,78.3293,20141.0
2018-07-02 15:35:00,84.24,84.3,84.19,84.3,22374.0,78.3386,78.3944,78.2921,78.3944,22374.0
2018-07-02 15:40:00,84.29,84.31,84.09,84.13,26197.0,78.3851,78.4037,78.1991,78.2363,26197.0
2018-07-02 15:45:00,84.14,84.34,84.12,84.34,40111.0,78.2456,78.4316,78.227,78.4316,40111.0
2018-07-02 15:50:00,84.34,84.51,84.34,84.45,88163.0,78.4316,78.5897,78.4316,78.5339,88163.0
2018-07-02 15:55:00,84.45,84.6,84.45,84.57,157659.0,78.5339,78.6734,78.5339,78.6455,157659.0
2018-07-03 09:30:00,84.9,85.3,84.84,85.22,32292.0,78.9524,79.3243,78.8966,79.2499,32292.0
2018-07-03 09:35:00,85.27,85.34,85.06,85.12,24095.0,79.2964,79.3615,79.1011,79.1569,24095.0
2018-07-03 09:40:00,85.13,85.21,85.07,85.07,16888.0,79.1662,79.2406,79.1104,79.1104,16888.0
2018-07-03 09:45:00,85.05,85.51,85.05,85.43,14150.0,79.0918,79.5196,79.0918,79.4452,14150.0
2018-07-03 09:50:00,85.45,85.45,85.26,85.31,7595.0,79.4638,79.4638,79.2871,79.3336,7595.0
2018-07-03 09:55:00,85.3,85.44,85.13,85.44,6893.0,79.3243,79.4545,79.1662,79.4545,6893.0
2018-07-03 10:00:00,85.43,85.45,85.28,85.36,16107.0,79.4452,79.4638,79.3057,79.3801,16107.0
2018-07-03 10:05:00,85.4,85.4,85.26,85.28,15149.0,79.4173,79.4173,79.2871,79.3057,15149.0
2018-07-03 10:10:00,85.31,85.57,85.3,85.57,17895.0,79.3336,79.5754,79.3243,79.5754,17895.0
2018-07-03 10:15:00,85.58,85.76,85.58,85.65,12808.0,79.5847,79.7521,79.5847,79.6498,12808.0
2018-07-03 10:20:00,85.66,85.91,85.66,85.77,10220.0,79.6591,79.8916,79.6591,79.7614,10220.0
2018-07-03 10:25:00,85.8,85.88,85.74,85.81,13323.0,79.7893,79.8637,79.7335,79.7986,13323.0
2018-07-03 10:30:00,85.79,85.79,85.6,85.75,13291.0,79.78,79.78,79.6033,79.7428,13291.0
2018-07-03 10:35:00,85.76,85.81,85.59,85.6,10465.0,79.7521,79.7986,79.594,79.6033,10465.0
2018-07-03 10:40:00,85.58,85.74,85.56,85.74,10446.0,79.5847,79.7335,79.5661,79.7335,10446.0
2018-07-03 10:45:00,85.76,85.76,85.53,85.56,17692.0,79.7521,79.7521,79.5382,79.5661,17692.0
2018-07-03 10:50:00,85.54,85.55,85.44,85.46,11227.0,79.5475,79.5568,79.4545,79.4731,11227.0
2018-07-03 10:55:00,85.46,85.48,85.38,85.48,9146.0,79.4731,79.4917,79.3987,79.4917,9146.0
2018-07-03 11:00:00,85.49,85.52,85.39,85.52,10136.0,79.501,79.5289,79.408,79.5289,10136.0
2018-07-03 11:05:00,85.53,85.73,85.53,85.66,14126.0,79.5382,79.7242,79.5382,79.6591,14126.0
2018-07-03 11:10:00,85.67,85.75,85.66,85.71,11241.0,79.6684,79.7428,79.6591,79.7056,11241.0
2018-07-03 11:15:00,85.71,85.74,85.61,85.62,11879.0,79.7056,79.7335,79.6126,79.6219,11879.0
2018-07-03 11:20:00,85.6,85.64,85.51,85.64,17902.0,79.6033,79.6405,79.5196,79.6405,17902.0
2018-07-03 11:25:00,85.63,85.68,85.61,85.64,9221.0,79.6312,79.6777,79.6126,79.6405,9221.0
2018-07-03 11:30:00,85.63,85.76,85.63,85.67,9172.0,79.6312,79.7521,79.6312,79.6684,9172.0
2018-07-03 11:35:00,85.69,85.69,85.48,85.5,10957.0,79.687,79.687,79.4917,79.5103,10957.0
2018-07-03 11:40:00,85.52,85.53,85.34,85.39,12959.0,79.5289,79.5382,79.3615,79.408,12959.0
2018-07-03 11:45:00,85.39,85.56,85.37,85.54,10244.0,79.408,79.5661,79.3894,79.5475,10244.0
2018-07-03 11:50:00,85.53,85.53,85.31,85.37,10451.0,79.5382,79.5382,79.3336,79.3894,10451.0
2018-07-03 11:55:00,85.38,85.42,85.35,85.42,7466.0,79.3987,79.4359,79.3708,79.4359,7466.0
2018-07-03 12:00:00,85.41,85.52,85.34,85.39,17130.0,79.4266,79.5289,79.3615,79.408,17130.0
2018-07-03 12:05:00,85.39,85.43,85.38,85.43,11229.0,79.408,79.4452,79.3987,79.4452,11229.0
2018-07-03 12:10:00,85.43,85.44,85.26,85.27,11416.0,79.4452,79.4545,79.2871,79.2964,11416.0
2018-07-03 12:15:00,85.28,85.28,85.19,85.2,14579.0,79.3057,79.3057,79.222,79.2313,14579.0
2018-07-03 12:20:00,85.2,85.25,85.17,85.23,14452.0,79.2313,79.2778,79.2034,79.2592,14452.0
2018-07-03 12:25:00,85.23,85.26,85.14,85.24,26013.0,79.2592,79.2871,79.1755,79.2685,26013.0
2018-07-03 12:30:00,85.27,85.36,85.26,85.33,23438.0,79.2964,79.3801,79.2871,79.3522,23438.0
2018-07-03 12:35:00,85.33,85.37,85.07,85.08,24270.0,79.3522,79.3894,79.1104,79.1197,24270.0
2018-07-03 12:40:00,85.08,85.16,85.03,85.16,16197.0,79.1197,79.1941,79.0732,79.1941,16197.0
2018-07-03 12:45:00,85.16,85.21,85.08,85.08,24277.0,79.1941,79.2406,79.1197,79.1197,24277.0
2018-07-03 12:50:00,85.08,85.08,84.94,85.08,24531.0,79.1197,79.1197,78.9896,79.1197,24531.0
2018-07-03 12:55:00,85.09,85.2,85.01,85.16,79331.0,79.129,79.2313,79.0546,79.1941,79331.0
2018-07-05 09:30:00,85.56,85.76,85.38,85.61,33343.0,79.5661,79.7521,79.3987,79.6126,33343.0
2018-07-05 09:35:00,85.6,85.6,85.13,85.31,10800.0,79.6033,79.6033,79.1662,79.3336,10800.0
2018-07-05 09:40:00,85.31,85.34,85.05,85.18,9231.0,79.3336,79.3615,79.0918,79.2127,9231.0
2018-07-05 09:45:00,85.14,85.26,85.0,85.09,13409.0,79.1755,79.2871,79.0453,79.129,13409.0
2018-07-05 09:50:00,85.12,85.16,84.99,85.08,4900.0,79.1569,79.1941,79.036,79.1197,4900.0
2018-07-05 09:55:00,85.04,85.07,84.82,84.85,10540.0,79.0825,79.1104,78.878,78.9059,10540.0
2018-07-05 10:00:00,84.86,84.97,84.81,84.85,12278.0,78.9152,79.0174,78.8687,78.9059,12278.0
2018-07-05 10:05:00,84.79,85.03,84.71,84.98,10106.0,78.8501,79.0732,78.7757,79.0267,10106.0
2018-07-05 10:10:00,84.93,84.95,84.62,84.62,7910.0,78.9803,78.9988,78.692,78.692,7910.0
2018-07-05 10:15:00,84.67,84.74,84.5,84.5,16371.0,78.7385,78.8036,78.5804,78.5804,16371.0
2018-07-05 10:20:00,84.49,84.71,84.49,84.71,5157.0,78.5711,78.7757,78.5711,78.7757,5157.0
2018-07-05 10:25:00,84.73,84.73,84.54,84.67,9491.0,78.7943,78.7943,78.6176,78.7385,9491.0
2018-07-05 10:30:00,84.67,84.73,84.57,84.67,7805.0,78.7385,78.7943,78.6455,78.7385,7805.0
2018-07-05 10:35:00,84.68,84.87,84.59,84.84,5446.0,78.7478,78.9245,78.6641,78.8966,5446.0
2018-07-05 10:40:00,84.82,84.87,84.73,84.83,8196.0,78.878,78.9245,78.7943,78.8873,8196.0
2018-07-05 10:45:00,84.84,85.07,84.84,85.03,11311.0,78.8966,79.1104,78.8966,79.0732,11311.0
2018-07-05 10:50:00,84.97,85.01,84.74,84.78,10130.0,79.0174,79.0546,78.8036,78.8408,10130.0
2018-07-05 10:55:00,84.76,84.76,84.64,84.67,6468.0,78.8222,78.8222,78.7106,78.7385,6468.0
2018-07-05 11:00:00,84.66,84.85,84.61,84.82,7314.0,78.7292,78.9059,78.6827,78.878,7314.0
2018-07-05 11:05:00,84.84,84.98,84.82,84.96,9137.0,78.8966,79.0267,78.878,79.0081,9137.0
2018-07-05 11:10:00,84.96,84.96,84.83,84.88,9074.0,79.0081,79.0081,78.8873,78.9338,9074.0
2018-07-05 11:15:00,84.89,84.99,84.86,84.88,15228.0,78.9431,79.036,78.9152,78.9338,15228.0
2018-07-05 11:20:00,84.9,84.93,84.79,84.8,8328.0,78.9524,78.9803,78.8501,78.8594,8328.0
2018-07-05 11:25:00,84.81,84.85,84.66,84.68,10083.0,78.8687,78.9059,78.7292,78.7478,10083.0
2018-07-05 11:30:00,84.66,84.85,84.64,84.8,5835.0,78.7292,78.9059,78.7106,78.8594,5835.0
2018-07-05 11:35:00,84.84,84.98,84.82,84.89,6397.0,78.8966,79.0267,78.878,78.9431,6397.0
2018-07-05 11:40:00,84.87,84.89,84.75,84.77,12334.0,78.9245,78.9431,78.8129,78.8315,12334.0
2018-07-05 11:45:00,84.77,84.88,84.77,84.86,5086.0,78.8315,78.9338,78.8315,78.9152,5086.0
2018-07-05 11:50:00,84.84,84.95,84.84,84.89,7600.0,78.8966,78.9988,78.8966,78.9431,7600.0
2018-07-05 11:55:00,84.89,84.89,84.8,84.81,7303.0,78.9431,78.9431,78.8594,78.8687,7303.0
2018-07-05 12:00:00,84.81,85.02,84.81,85.01,7908.0,78.8687,79.0639,78.8687,79.0546,7908.0
2018-07-05 12:05:00,85.02,85.14,85.02,85.09,6029.0,79.0639,79.1755,79.0639,79.129,6029.0
2018-07-05 12:10:00,85.02,85.11,84.98,85.08,6402.0,79.0639,79.1476,79.0267,79.1197,6402.0
2018-07-05 12:15:00,85.09,85.24,85.09,85.11,5422.0,79.129,79.2685,79.129,79.1476,5422.0
2018-07-05 12:20:00,85.13,85.24,85.12,85.24,6040.0,79.1662,79.2685,79.1569,79.2685,6040.0
2018-07-05 12:25:00,85.25,85.29,85.17,85.2,6096.0,79.2778,79.315,79.2034,79.2313,6096.0
2018-07-05 12:30:00,85.18,85.18,85.07,85.08,12812.0,79.2127,79.2127,79.1104,79.1197,12812.0
2018-07-05 12:35:00,85.1,85.12,85.05,85.06,6677.0,79.1383,79.1569,79.0918,79.1011,6677.0
2018-07-05 12:40:00,85.07,85.15,85.06,85.11,5892.0,79.1104,79.1848,79.1011,79.1476,5892.0
2018-07-05 12:45:00,85.13,85.19,85.05,85.06,5384.0,79.1662,79.222,79.0918,79.1011,5384.0
2018-07-05 12:50:00,85.06,85.13,85.05,85.12,6930.0,79.1011,79.1662,79.0918,79.1569,6930.0
2018-07-05 12:55:00,85.15,85.23,85.15,85.23,5910.0,79.1848,79.2592,79.1848,79.2592,5910.0
2018-07-05 13:00:00,85.23,85.29,85.18,85.28,7708.0,79.2592,79.315,79.2127,79.3057,7708.0
2018-07-05 13:05:00,85.27,85.29,85.19,85.21,4100.0,79.2964,79.315,79.222,79.2406,4100.0
2018-07-05 13:10:00,85.18,85.21,85.13,85.14,6893.0,79.2127,79.2406,79.1662,79.1755,6893.0
2018-07-05 13:15:00,85.14,85.17,85.12,85.15,3600.0,79.1755,79.2034,79.1569,79.1848,3600.0
2018-07-05 13:20:00,85.15,85.15,85.06,85.07,6852.0,79.1848,79.1848,79.1011,79.1104,6852.0
2018-07-05 13:25:00,85.06,85.07,84.95,84.95,7850.0,79.1011,79.1104,78.9988,78.9988,7850.0
2018-07-05 13:30:00,84.95,84.97,84.86,84.87,4713.0,78.9988,79.0174,78.9152,78.9245,4713.0
2018-07-05 13:35:00,84.86,84.89,84.8,84.83,8901.0,78.9152,78.9431,78.8594,78.8873,8901.0
2018-07-05 13:40:00,84.83,84.83,84.77,84.82,6788.0,78.8873,78.8873,78.8315,78.878,6788.0
2018-07-05 13:45:00,84.81,84.85,84.76,84.8,8054.0,78.8687,78.9059,78.8222,78.8594,8054.0
2018-07-05 13:50:00,84.8,84.8,84.72,84.75,7200.0,78.8594,78.8594,78.785,78.8129,7200.0
2018-07-05 13:55:00,84.76,84.87,84.75,84.84,6816.0,78.8222,78.9245,78.8129,78.8966,6816.0
2018-07-05 14:00:00,84.84,84.98,84.78,84.8,8900.0,78.8966,79.0267,78.8408,78.8594,8900.0
2018-07-05 14:05:00,84.81,84.89,84.76,84.8,8175.0,78.8687,78.9431,78.8222,78.8594,8175.0
2018-07-05 14:10:00,84.82,84.9,84.77,84.77,6567.0,78.878,78.9524,78.8315,78.8315,6567.0
2018-07-05 14:15:00,84.77,84.92,84.76,84.87,12122.0,78.8315,78.971,78.8222,78.9245,12122.0
2018-07-05 14:20:00,84.9,84.96,84.89,84.91,5509.0,78.9524,79.0081,78.9431,78.9617,5509.0
2018-07-05 14:25:00,84.94,85.04,84.94,85.0,10176.0,78.9896,79.0825,78.9896,79.0453,10176.0
2018-07-05 14:30:00,85.03,85.11,85.0,85.06,13388.0,79.0732,79.1476,79.0453,79.1011,13388.0
2018-07-05 14:35:00,85.11,85.12,84.98,84.98,5029.0,79.1476,79.1569,79.0267,79.0267,5029.0
2018-07-05 14:40:00,85.0,85.01,84.95,84.97,8245.0,79.0453,79.0546,78.9988,79.0174,8245.0
2018-07-05 14:45:00,84.99,85.06,84.98,84.99,7588.0,79.036,79.1011,79.0267,79.036,7588.0
2018-07-05 14:50:00,84.98,85.03,84.96,84.98,8817.0,79.0267,79.0732,79.0081,79.0267,8817.0
2018-07-05 14:55:00,84.98,85.07,84.98,85.04,9543.0,79.0267,79.1104,79.0267,79.0825,9543.0
2018-07-05 15:00:00,85.05,85.18,85.03,85.14,13104.0,79.0918,79.2127,79.0732,79.1755,13104.0
2018-07-05 15:05:00,85.16,85.16,85.04,85.04,8825.0,79.1941,79.1941,79.0825,79.0825,8825.0
2018-07-05 15:10:00,85.05,85.06,84.98,85.05,12373.0,79.0918,79.1011,79.0267,79.0918,12373.0
2018-07-05 15:15:00,85.04,85.07,85.02,85.07,9489.0,79.0825,79.1104,79.0639,79.1104,9489.0
2018-07-05 15:20:00,85.07,85.07,84.99,85.04,11066.0,79.1104,79.1104,79.036,79.0825,11066.0
2018-07-05 15:25:00,85.04,85.05,84.92,84.96,20117.0,79.0825,79.0918,78.971,79.0081,20117.0
2018-07-05 15:30:00,84.94,85.03,84.91,85.03,19642.0,78.9896,79.0732,78.9617,79.0732,19642.0
2018-07-05 15:35:00,85.03,85.06,84.96,85.05,17336.0,79.0732,79.1011,79.0081,79.0918,17336.0
2018-07-05 15:40:00,85.05,85.09,84.98,84.99,19568.0,79.0918,79.129,79.0267,79.036,19568.0
2018-07-05 15:45:00,84.99,85.03,84.96,84.98,27581.0,79.036,79.0732,79.0081,79.0267,27581.0
2018-07-05 15:50:00,84.99,85.2,84.99,85.16,45432.0,79.036,79.2313,79.036,79.1941,45432.0
2018-07-05 15:55:00,85.16,85.17,85.06,85.11,87490.0,79.1941,79.2034,79.1011,79.1476,87490.0
2018-07-06 09:30:00,85.14,85.6,85.07,85.31,25360.0,79.1755,79.6033,79.1104,79.3336,25360.0
2018-07-06 09:35:00,85.37,85.42,85.21,85.27,14109.0,79.3894,79.4359,79.2406,79.2964,14109.0
2018-07-06 09:40:00,85.27,85.3,85.06,85.1,7405.0,79.2964,79.3243,79.1011,79.1383,7405.0
2018-07-06 09:45:00,85.17,85.22,84.88,84.91,15906.0,79.2034,79.2499,78.9338,78.9617,15906.0
2018-07-06 09:50:00,84.99,85.33,84.97,85.18,19993.0,79.036,79.3522,79.0174,79.2127,19993.0
2018-07-06 09:55:00,85.28,85.42,85.26,85.36,10670.0,79.3057,79.4359,79.2871,79.3801,10670.0
2018-07-06 10:00:00,85.38,85.44,85.08,85.1,13492.0,79.3987,79.4545,79.1197,79.1383,13492.0
2018-07-06 10:05:00,85.13,85.26,85.0,85.16,9758.0,79.1662,79.2871,79.0453,79.1941,9758.0
2018-07-06 10:10:00,85.18,85.31,85.15,85.15,40827.0,79.2127,79.3336,79.1848,79.1848,40827.0
2018-07-06 10:15:00,85.18,85.34,85.15,85.19,44409.0,79.2127,79.3615,79.1848,79.222,44409.0
2018-07-06 10:20:00,85.21,85.6,85.21,85.6,17324.0,79.2406,79.6033,79.2406,79.6033,17324.0
2018-07-06 10:25:00,85.59,85.59,85.37,85.45,15613.0,79.594,79.594,79.3894,79.4638,15613.0
2018-07-06 10:30:00,85.47,85.5,85.36,85.43,23658.0,79.4824,79.5103,79.3801,79.4452,23658.0
2018-07-06 10:35:00,85.44,85.69,85.44,85.63,9242.0,79.4545,79.687,79.4545,79.6312,9242.0
2018-07-06 10:40:00,85.65,85.86,85.65,85.66,21666.0,79.6498,79.8451,79.6498,79.6591,21666.0
2018-07-06 10:45:00,85.67,85.69,85.56,85.56,10446.0,79.6684,79.687,79.5661,79.5661,10446.0
2018-07-06 10:50:00,85.59,85.73,85.55,85.72,11976.0,79.594,79.7242,79.5568,79.7149,11976.0
2018-07-06 10:55:00,85.76,85.92,85.73,85.91,11648.0,79.7521,79.9009,79.7242,79.8916,11648.0
2018-07-06 11:00:00,85.91,85.91,85.8,85.85,10870.0,79.8916,79.8916,79.7893,79.8358,10870.0
2018-07-06 11:05:00,85.86,85.95,85.75,85.95,10045.0,79.8451,79.9288,79.7428,79.9288,10045.0
2018-07-06 11:10:00,85.95,85.98,85.85,85.88,7300.0,79.9288,79.9567,79.8358,79.8637,7300.0
2018-07-06 11:15:00,85.91,86.06,85.85,86.0,8054.0,79.8916,80.0311,79.8358,79.9753,8054.0
2018-07-06 11:20:00,86.02,86.04,85.9,85.9,8760.0,79.9939,80.0125,79.8823,79.8823,8760.0
2018-07-06 11:25:00,85.9,85.94,85.74,85.77,7445.0,79.8823,79.9195,79.7335,79.7614,7445.0
2018-07-06 11:30:00,85.77,85.82,85.7,85.7,11896.0,79.7614,79.8079,79.6963,79.6963,11896.0
2018-07-06 11:35:00,85.73,85.8,85.66,85.8,20728.0,79.7242,79.7893,79.6591,79.7893,20728.0
2018-07-06 11:40:00,85.83,85.92,85.76,85.91,12497.0,79.8172,79.9009,79.7521,79.8916,12497.0
2018-07-06 11:45:00,85.91,86.02,85.87,85.93,12922.0,79.8916,79.9939,79.8544,79.9102,12922.0
2018-07-06 11:50:00,85.92,85.92,85.66,85.66,14400.0,79.9009,79.9009,79.6591,79.6591,14400.0
2018-07-06 11:55:00,85.64,85.8,85.64,85.78,11245.0,79.6405,79.7893,79.6405,79.7707,11245.0
2018-07-06 12:00:00,85.74,85.94,85.72,85.88,9573.0,79.7335,79.9195,79.7149,79.8637,9573.0
2018-07-06 12:05:00,85.89,86.05,85.88,85.92,12630.0,79.873,80.0218,79.8637,79.9009,12630.0
2018-07-06 12:10:00,85.93,86.06,85.92,86.02,10354.0,79.9102,80.0311,79.9009,79.9939,10354.0
2018-07-06 12:15:00,86.01,86.01,85.76,85.81,6743.0,79.9846,79.9846,79.7521,79.7986,6743.0
2018-07-06 12:20:00,85.82,85.92,85.8,85.92,4538.0,79.8079,79.9009,79.7893,79.9009,4538.0
2018-07-06 12:25:00,85.93,85.99,85.89,85.93,17546.0,79.9102,79.966,79.873,79.9102,17546.0
2018-07-06 12:30:00,85.94,86.0,85.84,86.0,10719.0,79.9195,79.9753,79.8265,79.9753,10719.0
2018-07-06 12:35:00,86.02,86.2,86.02,86.17,17333.0,79.9939,80.1613,79.9939,80.1334,17333.0
2018-07-06 12:40:00,86.17,86.18,85.99,86.05,7400.0,80.1334,80.1427,79.966,80.0218,7400.0
2018-07-06 12:45:00,86.04,86.04,85.96,85.99,9704.0,80.0125,80.0125,79.9381,79.966,9704.0
2018-07-06 12:50:00,86.0,86.06,85.98,86.04,7440.0,79.9753,80.0311,79.9567,80.0125,7440.0
2018-07-06 12:55:00,86.03,86.09,86.01,86.09,19652.0,80.0032,80.059,79.9846,80.059,19652.0
2018-07-06 13:00:00,86.12,86.2,86.12,86.16,11858.0,80.0869,80.1613,80.0869,80.1241,11858.0
2018-07-06 13:05:00,86.14,86.29,86.14,86.28,12902.0,80.1055,80.245,80.1055,80.2357,12902.0
2018-07-06 13:10:00,86.28,86.3,86.18,86.2,8276.0,80.2357,80.2543,80.1427,80.1613,8276.0
2018-07-06 13:15:00,86.18,86.24,86.17,86.22,8486.0,80.1427,80.1985,80.1334,80.1799,8486.0
2018-07-06 13:20:00,86.2,86.26,86.18,86.22,5825.0,80.1613,80.2171,80.1427,80.1799,5825.0
2018-07-06 13:25:00,86.22,86.37,86.22,86.37,7865.0,80.1799,80.3194,80.1799,80.3194,7865.0
2018-07-06 13:30:00,86.34,86.41,86.33,86.38,7950.0,80.2915,80.3566,80.2822,80.3287,7950.0
2018-07-06 13:35:00,86.39,86.43,86.36,86.43,9050.0,80.338,80.3752,80.3101,80.3752,9050.0
2018-07-06 13:40:00,86.43,86.46,86.33,86.41,11137.0,80.3752,80.4031,80.2822,80.3566,11137.0
2018-07-06 13:45:00,86.4,86.48,86.4,86.48,9916.0,80.3473,80.4217,80.3473,80.4217,9916.0
2018-07-06 13:50:00,86.47,86.48,86.39,86.4,8804.0,80.4124,80.4217,80.338,80.3473,8804.0
2018-07-06 13:55:00,86.39,86.45,86.36,86.36,10831.0,80.338,80.3938,80.3101,80.3101,10831.0
2018-07-06 14:00:00,86.36,86.38,86.27,86.32,13928.0,80.3101,80.3287,80.2264,80.2729,13928.0
2018-07-06 14:05:00,86.31,86.37,86.31,86.37,8704.0,80.2636,80.3194,80.2636,80.3194,8704.0
2018-07-06 14:10:00,86.38,86.4,86.34,86.35,9077.0,80.3287,80.3473,80.2915,80.3008,9077.0
2018-07-06 14:15:00,86.36,86.42,86.36,86.42,10896.0,80.3101,80.3659,80.3101,80.3659,10896.0
2018-07-06 14:20:00,86.41,86.43,86.36,86.36,7352.0,80.3566,80.3752,80.3101,80.3101,7352.0
2018-07-06 14:25:00,86.37,86.38,86.31,86.32,8767.0,80.3194,80.3287,80.2636,80.2729,8767.0
2018-07-06 14:30:00,86.31,86.32,86.22,86.26,8008.0,80.2636,80.2729,80.1799,80.2171,8008.0
2018-07-06 14:35:00,86.26,86.26,86.13,86.15,11671.0,80.2171,80.2171,80.0962,80.1148,11671.0
2018-07-06 14:40:00,86.14,86.19,86.12,86.18,13201.0,80.1055,80.152,80.0869,80.1427,13201.0
2018-07-06 14:45:00,86.17,86.17,86.05,86.08,14561.0,80.1334,80.1334,80.0218,80.0497,14561.0
2018-07-06 14:50:00,86.08,86.09,86.05,86.08,12234.0,80.0497,80.059,80.0218,80.0497,12234.0
2018-07-06 14:55:00,86.08,86.21,86.08,86.16,15929.0,80.0497,80.1706,80.0497,80.1241,15929.0
2018-07-06 15:00:00,86.14,86.21,86.1,86.19,13592.0,80.1055,80.1706,80.0683,80.152,13592.0
2018-07-06 15:05:00,86.2,86.21,86.16,86.17,11681.0,80.1613,80.1706,80.1241,80.1334,11681.0
2018-07-06 15:10:00,86.17,86.21,86.13,86.2,11642.0,80.1334,80.1706,80.0962,80.1613,11642.0
2018-07-06 15:15:00,86.2,86.24,86.15,86.24,12655.0,80.1613,80.1985,80.1148,80.1985,12655.0
2018-07-06 15:20:00,86.24,86.28,86.18,86.23,31518.0,80.1985,80.2357,80.1427,80.1892,31518.0
2018-07-06 15:25:00,86.24,86.34,86.24,86.34,17279.0,80.1985,80.2915,80.1985,80.2915,17279.0
2018-07-06 15:30:00,86.33,86.36,86.25,86.25,27260.0,80.2822,80.3101,80.2078,80.2078,27260.0
2018-07-06 15:35:00,86.26,86.28,86.2,86.27,20189.0,80.2171,80.2357,80.1613,80.2264,20189.0
2018-07-06 15:40:00,86.25,86.26,86.18,86.2,24610.0,80.2078,80.2171,80.1427,80.1613,24610.0
2018-07-06 15:45:00,86.2,86.23,86.13,86.19,49696.0,80.1613,80.1892,80.0962,80.152,49696.0
2018-07-06 15:50:00,86.23,86.37,86.18,86.27,120651.0,80.1892,80.3194,80.1427,80.2264,120651.0
2018-07-06 15:55:00,86.28,86.37,86.24,86.33,286302.0,80.2357,80.3194,80.1985,80.2822,286302.0
2018-07-09 09:30:00,86.54,86.82,86.54,86.66,29754.0,80.4775,80.7378,80.4775,80.5891,29754.0
2018-07-09 09:35:00,86.68,86.96,86.58,86.8,12472.0,80.6077,80.868,80.5147,80.7192,12472.0
2018-07-09 09:40:00,86.8,86.9,86.61,86.75,10826.0,80.7192,80.8122,80.5426,80.6728,10826.0
2018-07-09 09:45:00,86.75,86.75,86.43,86.45,17050.0,80.6728,80.6728,80.3752,80.3938,17050.0
2018-07-09 09:50:00,86.44,86.55,86.29,86.31,13846.0,80.3845,80.4868,80.245,80.2636,13846.0
2018-07-09 09:55:00,86.26,86.57,86.25,86.5,9053.0,80.2171,80.5054,80.2078,80.4403,9053.0
2018-07-09 10:00:00,86.5,86.56,86.42,86.56,7365.0,80.4403,80.4961,80.3659,80.4961,7365.0
2018-07-09 10:05:00,86.52,86.67,86.38,86.45,9615.0,80.4589,80.5984,80.3287,80.3938,9615.0
2018-07-09 10:10:00,86.47,86.57,86.42,86.54,9657.0,80.4124,80.5054,80.3659,80.4775,9657.0
2018-07-09 10:15:00,86.54,86.54,86.27,86.38,13567.0,80.4775,80.4775,80.2264,80.3287,13567.0
2018-07-09 10:20:00,86.38,86.41,86.16,86.25,8608.0,80.3287,80.3566,80.1241,80.2078,8608.0
2018-07-09 10:25:00,86.28,86.33,86.23,86.31,8425.0,80.2357,80.2822,80.1892,80.2636,8425.0
2018-07-09 10:30:00,86.33,86.42,86.33,86.41,7065.0,80.2822,80.3659,80.2822,80.3566,7065.0
2018-07-09 10:35:00,86.41,86.49,86.41,86.44,8253.0,80.3566,80.431,80.3566,80.3845,8253.0
2018-07-09 10:40:00,86.42,86.43,86.2,86.2,13516.0,80.3659,80.3752,80.1613,80.1613,13516.0
2018-07-09 10:45:00,86.22,86.25,86.17,86.25,9569.0,80.1799,80.2078,80.1334,80.2078,9569.0
2018-07-09 10:50:00,86.23,86.25,86.18,86.22,9155.0,80.1892,80.2078,80.1427,80.1799,9155.0
2018-07-09 10:55:00,86.23,86.29,86.2,86.24,10700.0,80.1892,80.245,80.1613,80.1985,10700.0
2018-07-09 11:00:00,86.24,86.24,86.14,86.17,14817.0,80.1985,80.1985,80.1055,80.1334,14817.0
2018-07-09 11:05:00,86.16,86.2,86.06,86.16,17917.0,80.1241,80.1613,80.0311,80.1241,17917.0
2018-07-09 11:10:00,86.19,86.25,86.14,86.17,16732.0,80.152,80.2078,80.1055,80.1334,16732.0
2018-07-09 11:15:00,86.18,86.28,86.16,86.2,14110.0,80.1427,80.2357,80.1241,80.1613,14110.0
2018-07-09 11:20:00,86.18,86.22,86.09,86.14,21820.0,80.1427,80.1799,80.059,80.1055,21820.0
2018-07-09 11:25:00,86.15,86.21,86.09,86.09,15465.0,80.1148,80.1706,80.059,80.059,15465.0
2018-07-09 11:30:00,86.09,86.11,85.96,86.1,16872.0,80.059,80.0776,79.9381,80.0683,16872.0
2018-07-09 11:35:00,86.09,86.14,86.07,86.09,16214.0,80.059,80.1055,80.0404,80.059,16214.0
2018-07-09 11:40:00,86.09,86.1,85.94,85.95,11379.0,80.059,80.0683,79.9195,79.9288,11379.0
2018-07-09 11:45:00,85.93,86.14,85.93,86.11,8005.0,79.9102,80.1055,79.9102,80.0776,8005.0
2018-07-09 11:50:00,86.11,86.17,86.06,86.07,7600.0,80.0776,80.1334,80.0311,80.0404,7600.0
2018-07-09 11:55:00,86.06,86.17,86.0,86.13,13900.0,80.0311,80.1334,79.9753,80.0962,13900.0
2018-07-09 12:00:00,86.14,86.15,86.06,86.07,15551.0,80.1055,80.1148,80.0311,80.0404,15551.0
2018-07-09 12:05:00,86.08,86.29,86.07,86.21,25520.0,80.0497,80.245,80.0404,80.1706,25520.0
2018-07-09 12:10:00,86.2,86.23,86.17,86.19,3953.0,80.1613,80.1892,80.1334,80.152,3953.0
2018-07-09 12:15:00,86.19,86.19,86.08,86.12,11076.0,80.152,80.152,80.0497,80.0869,11076.0
2018-07-09 12:20:00,86.13,86.2,86.1,86.19,8238.0,80.0962,80.1613,80.0683,80.152,8238.0
2018-07-09 12:25:00,86.22,86.26,86.2,86.22,7461.0,80.1799,80.2171,80.1613,80.1799,7461.0
2018-07-09 12:30:00,86.23,86.24,86.05,86.12,13278.0,80.1892,80.1985,80.0218,80.0869,13278.0
2018-07-09 12:35:00,86.12,86.14,86.07,86.11,4500.0,80.0869,80.1055,80.0404,80.0776,4500.0
2018-07-09 12:40:00,86.09,86.11,86.03,86.09,7700.0,80.059,80.0776,80.0032,80.059,7700.0
2018-07-09 12:45:00,86.09,86.13,86.07,86.07,8047.0,80.059,80.0962,80.0404,80.0404,8047.0
2018-07-09 12:50:00,86.07,86.1,86.05,86.06,5226.0,80.0404,80.0683,80.0218,80.0311,5226.0
2018-07-09 12:55:00,86.07,86.13,86.07,86.11,7277.0,80.0404,80.0962,80.0404,80.0776,7277.0
2018-07-09 13:00:00,86.08,86.2,86.03,86.2,6749.0,80.0497,80.1613,80.0032,80.1613,6749.0
2018-07-09 13:05:00,86.18,86.19,86.07,86.09,8504.0,80.1427,80.152,80.0404,80.059,8504.0
2018-07-09 13:10:00,86.07,86.13,86.06,86.12,4768.0,80.0404,80.0962,80.0311,80.0869,4768.0
2018-07-09 13:15:00,86.09,86.18,86.09,86.13,13405.0,80.059,80.1427,80.059,80.0962,13405.0
2018-07-09 13:20:00,86.14,86.22,86.13,86.22,7625.0,80.1055,80.1799,80.0962,80.1799,7625.0
2018-07-09 13:25:00,86.23,86.24,86.19,86.23,8499.0,80.1892,80.1985,80.152,80.1892,8499.0
2018-07-09 13:30:00,86.21,86.22,86.07,86.13,13650.0,80.1706,80.1799,80.0404,80.0962,13650.0
2018-07-09 13:35:00,86.13,86.17,86.05,86.05,10828.0,80.0962,80.1334,80.0218,80.0218,10828.0
2018-07-09 13:40:00,86.07,86.1,86.05,86.09,8880.0,80.0404,80.0683,80.0218,80.059,8880.0
2018-07-09 13:45:00,86.09,86.12,86.06,86.07,20573.0,80.059,80.0869,80.0311,80.0404,20573.0
2018-07-09 13:50:00,86.07,86.16,86.07,86.16,4670.0,80.0404,80.1241,80.0404,80.1241,4670.0
2018-07-09 13:55:00,86.17,86.17,86.09,86.14,7986.0,80.1334,80.1334,80.059,80.1055,7986.0
2018-07-09 14:00:00,86.13,86.13,86.07,86.1,7405.0,80.0962,80.0962,80.0404,80.0683,7405.0
2018-07-09 14:05:00,86.11,86.12,86.07,86.07,6517.0,80.0776,80.0869,80.0404,80.0404,6517.0
2018-07-09 14:10:00,86.06,86.19,86.04,86.19,42894.0,80.0311,80.152,80.0125,80.152,42894.0
2018-07-09 14:15:00,86.18,86.24,86.16,86.24,6688.0,80.1427,80.1985,80.1241,80.1985,6688.0
2018-07-09 14:20:00,86.24,86.28,86.21,86.25,8181.0,80.1985,80.2357,80.1706,80.2078,8181.0
2018-07-09 14:25:00,86.25,86.32,86.25,86.29,4806.0,80.2078,80.2729,80.2078,80.245,4806.0
2018-07-09 14:30:00,86.29,86.29,86.22,86.24,5471.0,80.245,80.245,80.1799,80.1985,5471.0
2018-07-09 14:35:00,86.25,86.28,86.18,86.18,12792.0,80.2078,80.2357,80.1427,80.1427,12792.0
2018-07-09 14:40:00,86.18,86.26,86.13,86.16,48802.0,80.1427,80.2171,80.0962,80.1241,48802.0
2018-07-09 14:45:00,86.16,86.25,86.12,86.15,56931.0,80.1241,80.2078,80.0869,80.1148,56931.0
2018-07-09 14:50:00,86.15,86.16,86.05,86.06,40153.0,80.1148,80.1241,80.0218,80.0311,40153.0
2018-07-09 14:55:00,86.06,86.11,86.05,86.1,9653.0,80.0311,80.0776,80.0218,80.0683,9653.0
2018-07-09 15:00:00,86.09,86.14,86.06,86.1,12223.0,80.059,80.1055,80.0311,80.0683,12223.0
2018-07-09 15:05:00,86.09,86.16,86.09,86.09,14179.0,80.059,80.1241,80.059,80.059,14179.0
2018-07-09 15:10:00,86.09,86.12,86.05,86.11,14945.0,80.059,80.0869,80.0218,80.0776,14945.0
2018-07-09 15:15:00,86.1,86.1,86.01,86.06,8648.0,80.0683,80.0683,79.9846,80.0311,8648.0
2018-07-09 15:20:00,86.06,86.06,86.01,86.04,9868.0,80.0311,80.0311,79.9846,80.0125,9868.0
2018-07-09 15:25:00,86.04,86.06,85.99,86.03,17456.0,80.0125,80.0311,79.966,80.0032,17456.0
2018-07-09 15:30:00,86.03,86.1,86.01,86.04,30146.0,80.0032,80.0683,79.9846,80.0125,30146.0
2018-07-09 15:35:00,86.05,86.16,86.03,86.11,36840.0,80.0218,80.1241,80.0032,80.0776,36840.0
2018-07-09 15:40:00,86.1,86.25,86.08,86.24,41452.0,80.0683,80.2078,80.0497,80.1985,41452.0
2018-07-09 15:45:00,86.24,86.25,86.15,86.22,26666.0,80.1985,80.2078,80.1148,80.1799,26666.0
2018-07-09 15:50:00,86.21,86.25,86.2,86.22,29733.0,80.1706,80.2078,80.1613,80.1799,29733.0
2018-07-09 15:55:00,86.22,86.32,86.21,86.28,85415.0,80.1799,80.2729,80.1706,80.2357,85415.0
2018-07-10 09:30:00,86.32,86.55,86.01,86.07,27984.0,80.2729,80.4868,79.9846,80.0404,27984.0
2018-07-10 09:35:00,86.2,86.48,86.16,86.39,7700.0,80.1613,80.4217,80.1241,80.338,7700.0
2018-07-10 09:40:00,86.37,86.45,86.17,86.28,4600.0,80.3194,80.3938,80.1334,80.2357,4600.0
2018-07-10 09:45:00,86.3,86.4,85.97,85.99,15327.0,80.2543,80.3473,79.9474,79.966,15327.0
2018-07-10 09:50:00,85.99,86.04,85.77,85.85,11062.0,79.966,80.0125,79.7614,79.8358,11062.0
2018-07-10 09:55:00,85.84,85.91,85.64,85.69,32005.0,79.8265,79.8916,79.6405,79.687,32005.0
2018-07-10 10:00:00,85.67,85.74,85.5,85.58,27810.0,79.6684,79.7335,79.5103,79.5847,27810.0
2018-07-10 10:05:00,85.59,85.76,85.57,85.65,12278.0,79.594,79.7521,79.5754,79.6498,12278.0
2018-07-10 10:10:00,85.65,85.9,85.65,85.84,13950.0,79.6498,79.8823,79.6498,79.8265,13950.0
2018-07-10 10:15:00,85.85,86.0,85.85,85.95,14831.0,79.8358,79.9753,79.8358,79.9288,14831.0
2018-07-10 10:20:00,85.99,85.99,85.83,85.88,11317.0,79.966,79.966,79.8172,79.8637,11317.0
2018-07-10 10:25:00,85.86,85.87,85.72,85.76,20239.0,79.8451,79.8544,79.7149,79.7521,20239.0
2018-07-10 10:30:00,85.76,86.0,85.76,85.87,8155.0,79.7521,79.9753,79.7521,79.8544,8155.0
2018-07-10 10:35:00,85.87,86.0,85.8,86.0,8400.0,79.8544,79.9753,79.7893,79.9753,8400.0
2018-07-10 10:40:00,85.98,85.99,85.84,85.92,11677.0,79.9567,79.966,79.8265,79.9009,11677.0
2018-07-10 10:45:00,85.91,85.93,85.75,85.75,8574.0,79.8916,79.9102,79.7428,79.7428,8574.0
2018-07-10 10:50:00,85.8,85.82,85.73,85.74,5312.0,79.7893,79.8079,79.7242,79.7335,5312.0
2018-07-10 10:55:00,85.74,85.78,85.69,85.75,11280.0,79.7335,79.7707,79.687,79.7428,11280.0
2018-07-10 11:00:00,85.75,85.83,85.65,85.65,8863.0,79.7428,79.8172,79.6498,79.6498,8863.0
2018-07-10 11:05:00,85.63,85.65,85.57,85.6,7652.0,79.6312,79.6498,79.5754,79.6033,7652.0
2018-07-10 11:10:00,85.6,85.62,85.46,85.53,16062.0,79.6033,79.6219,79.4731,79.5382,16062.0
2018-07-10 11:15:00,85.54,85.55,85.37,85.48,16079.0,79.5475,79.5568,79.3894,79.4917,16079.0
2018-07-10 11:20:00,85.48,85.48,85.37,85.37,11552.0,79.4917,79.4917,79.3894,79.3894,11552.0
2018-07-10 11:25:00,85.4,85.46,85.33,85.33,9514.0,79.4173,79.4731,79.3522,79.3522,9514.0
2018-07-10 11:30:00,85.31,85.33,85.2,85.25,15773.0,79.3336,79.3522,79.2313,79.2778,15773.0
2018-07-10 11:35:00,85.26,85.41,85.26,85.39,6050.0,79.2871,79.4266,79.2871,79.408,6050.0
2018-07-10 11:40:00,85.41,85.53,85.41,85.52,4700.0,79.4266,79.5382,79.4266,79.5289,4700.0
2018-07-10 11:45:00,85.52,85.53,85.45,85.5,10277.0,79.5289,79.5382,79.4638,79.5103,10277.0
2018-07-10 11:50:00,85.51,85.52,85.4,85.42,10948.0,79.5196,79.5289,79.4173,79.4359,10948.0
2018-07-10 11:55:00,85.42,85.44,85.34,85.37,7706.0,79.4359,79.4545,79.3615,79.3894,7706.0
2018-07-10 12:00:00,85.4,85.41,85.37,85.4,6100.0,79.4173,79.4266,79.3894,79.4173,6100.0
2018-07-10 12:05:00,85.38,85.42,85.37,85.4,5500.0,79.3987,79.4359,79.3894,79.4173,5500.0
2018-07-10 12:10:00,85.42,85.51,85.41,85.5,9976.0,79.4359,79.5196,79.4266,79.5103,9976.0
2018-07-10 12:15:00,85.5,85.56,85.5,85.56,15463.0,79.5103,79.5661,79.5103,79.5661,15463.0
2018-07-10 12:20:00,85.54,85.62,85.54,85.61,5114.0,79.5475,79.6219,79.5475,79.6126,5114.0
2018-07-10 12:25:00,85.6,85.62,85.56,85.61,7550.0,79.6033,79.6219,79.5661,79.6126,7550.0
2018-07-10 12:30:00,85.61,85.72,85.61,85.72,5940.0,79.6126,79.7149,79.6126,79.7149,5940.0
2018-07-10 12:35:00,85.71,85.88,85.71,85.82,40845.0,79.7056,79.8637,79.7056,79.8079,40845.0
2018-07-10 12:40:00,85.82,85.85,85.73,85.73,7890.0,79.8079,79.8358,79.7242,79.7242,7890.0
2018-07-10 12:45:00,85.75,85.77,85.67,85.7,7503.0,79.7428,79.7614,79.6684,79.6963,7503.0
2018-07-10 12:50:00,85.69,85.71,85.62,85.7,4900.0,79.687,79.7056,79.6219,79.6963,4900.0
2018-07-10 12:55:00,85.71,85.75,85.69,85.7,2900.0,79.7056,79.7428,79.687,79.6963,2900.0
2018-07-10 13:00:00,85.72,85.72,85.63,85.67,6100.0,79.7149,79.7149,79.6312,79.6684,6100.0
2018-07-10 13:05:00,85.68,85.69,85.58,85.61,14777.0,79.6777,79.687,79.5847,79.6126,14777.0
2018-07-10 13:10:00,85.61,85.66,85.55,85.55,5980.0,79.6126,79.6591,79.5568,79.5568,5980.0
2018-07-10 13:15:00,85.55,85.61,85.54,85.58,104518.0,79.5568,79.6126,79.5475,79.5847,104518.0
2018-07-10 13:20:00,85.56,85.6,85.49,85.51,7643.0,79.5661,79.6033,79.501,79.5196,7643.0
2018-07-10 13:25:00,85.48,85.63,85.48,85.59,5508.0,79.4917,79.6312,79.4917,79.594,5508.0
2018-07-10 13:30:00,85.58,85.61,85.55,85.58,3100.0,79.5847,79.6126,79.5568,79.5847,3100.0
2018-07-10 13:35:00,85.57,85.59,85.53,85.55,5700.0,79.5754,79.594,79.5382,79.5568,5700.0
2018-07-10 13:40:00,85.56,85.61,85.54,85.58,7455.0,79.5661,79.6126,79.5475,79.5847,7455.0
2018-07-10 13:45:00,85.58,85.58,85.52,85.53,7700.0,79.5847,79.5847,79.5289,79.5382,7700.0
2018-07-10 13:50:00,85.53,85.55,85.51,85.51,4655.0,79.5382,79.5568,79.5196,79.5196,4655.0
2018-07-10 13:55:00,85.5,85.52,85.45,85.47,8817.0,79.5103,79.5289,79.4638,79.4824,8817.0
2018-07-10 14:00:00,85.47,85.54,85.46,85.51,4319.0,79.4824,79.5475,79.4731,79.5196,4319.0
2018-07-10 14:05:00,85.51,85.52,85.47,85.48,3900.0,79.5196,79.5289,79.4824,79.4917,3900.0
2018-07-10 14:10:00,85.49,85.52,85.48,85.5,4056.0,79.501,79.5289,79.4917,79.5103,4056.0
2018-07-10 14:15:00,85.5,85.5,85.43,85.5,6950.0,79.5103,79.5103,79.4452,79.5103,6950.0
2018-07-10 14:20:00,85.5,85.51,85.45,85.46,7760.0,79.5103,79.5196,79.4638,79.4731,7760.0
2018-07-10 14:25:00,85.48,85.53,85.47,85.49,4200.0,79.4917,79.5382,79.4824,79.501,4200.0
2018-07-10 14:30:00,85.49,85.64,85.49,85.6,7189.0,79.501,79.6405,79.501,79.6033,7189.0
2018-07-10 14:35:00,85.62,85.71,85.62,85.68,5467.0,79.6219,79.7056,79.6219,79.6777,5467.0
2018-07-10 14:40:00,85.69,85.69,85.65,85.65,4452.0,79.687,79.687,79.6498,79.6498,4452.0
2018-07-10 14:45:00,85.65,85.69,85.59,85.69,4087.0,79.6498,79.687,79.594,79.687,4087.0
2018-07-10 14:50:00,85.68,85.72,85.66,85.68,7859.0,79.6777,79.7149,79.6591,79.6777,7859.0
2018-07-10 14:55:00,85.68,85.71,85.67,85.69,5866.0,79.6777,79.7056,79.6684,79.687,5866.0
2018-07-10 15:00:00,85.68,85.68,85.61,85.64,8806.0,79.6777,79.6777,79.6126,79.6405,8806.0
2018-07-10 15:05:00,85.64,85.64,85.58,85.59,7446.0,79.6405,79.6405,79.5847,79.594,7446.0
2018-07-10 15:10:00,85.6,85.68,85.6,85.66,10662.0,79.6033,79.6777,79.6033,79.6591,10662.0
2018-07-10 15:15:00,85.67,85.7,85.63,85.65,13462.0,79.6684,79.6963,79.6312,79.6498,13462.0
2018-07-10 15:20:00,85.65,85.68,85.62,85.66,12298.0,79.6498,79.6777,79.6219,79.6591,12298.0
2018-07-10 15:25:00,85.67,85.67,85.62,85.65,13800.0,79.6684,79.6684,79.6219,79.6498,13800.0
2018-07-10 15:30:00,85.66,85.75,85.66,85.71,24849.0,79.6591,79.7428,79.6591,79.7056,24849.0
2018-07-10 15:35:00,85.72,85.81,85.72,85.75,34395.0,79.7149,79.7986,79.7149,79.7428,34395.0
2018-07-10 15:40:00,85.74,85.77,85.68,85.77,37628.0,79.7335,79.7614,79.6777,79.7614,37628.0
2018-07-10 15:45:00,85.77,85.86,85.76,85.77,28084.0,79.7614,79.8451,79.7521,79.7614,28084.0
2018-07-10 15:50:00,85.78,85.92,85.78,85.89,61780.0,79.7707,79.9009,79.7707,79.873,61780.0
2018-07-10 15:55:00,85.89,85.98,85.84,85.91,94836.0,79.873,79.9567,79.8265,79.8916,94836.0
2018-07-11 09:30:00,85.5,85.54,85.13,85.21,25278.0,79.5103,79.5475,79.1662,79.2406,25278.0
2018-07-11 09:35:00,85.26,85.4,85.2,85.36,7343.0,79.2871,79.4173,79.2313,79.3801,7343.0
2018-07-11 09:40:00,85.37,85.41,84.97,84.97,15680.0,79.3894,79.4266,79.0174,79.0174,15680.0
2018-07-11 09:45:00,84.97,85.05,84.88,85.04,19881.0,79.0174,79.0918,78.9338,79.0825,19881.0
2018-07-11 09:50:00,85.04,85.28,85.02,85.24,22160.0,79.0825,79.3057,79.0639,79.2685,22160.0
2018-07-11 09:55:00,85.32,85.49,85.32,85.36,8488.0,79.3429,79.501,79.3429,79.3801,8488.0
2018-07-11 10:00:00,85.36,85.39,85.3,85.35,9406.0,79.3801,79.408,79.3243,79.3708,9406.0
2018-07-11 10:05:00,85.33,85.33,85.2,85.26,9127.0,79.3522,79.3522,79.2313,79.2871,9127.0
2018-07-11 10:10:00,85.27,85.32,85.21,85.3,11765.0,79.2964,79.3429,79.2406,79.3243,11765.0
2018-07-11 10:15:00,85.32,85.63,85.3,85.5,21072.0,79.3429,79.6312,79.3243,79.5103,21072.0
2018-07-11 10:20:00,85.52,85.59,85.41,85.49,24734.0,79.5289,79.594,79.4266,79.501,24734.0
2018-07-11 10:25:00,85.52,85.65,85.5,85.62,24302.0,79.5289,79.6498,79.5103,79.6219,24302.0
2018-07-11 10:30:00,85.61,85.64,85.57,85.57,8400.0,79.6126,79.6405,79.5754,79.5754,8400.0
2018-07-11 10:35:00,85.61,85.75,85.57,85.73,14690.0,79.6126,79.7428,79.5754,79.7242,14690.0
2018-07-11 10:40:00,85.79,85.79,85.46,85.48,8781.0,79.78,79.78,79.4731,79.4917,8781.0
2018-07-11 10:45:00,85.49,85.56,85.36,85.41,9874.0,79.501,79.5661,79.3801,79.4266,9874.0
2018-07-11 10:50:00,85.45,85.55,85.4,85.47,7768.0,79.4638,79.5568,79.4173,79.4824,7768.0
2018-07-11 10:55:00,85.46,85.46,85.36,85.43,15433.0,79.4731,79.4731,79.3801,79.4452,15433.0
2018-07-11 11:00:00,85.43,85.58,85.43,85.47,11609.0,79.4452,79.5847,79.4452,79.4824,11609.0
2018-07-11 11:05:00,85.44,85.55,85.44,85.47,10824.0,79.4545,79.5568,79.4545,79.4824,10824.0
2018-07-11 11:10:00,85.47,85.51,85.39,85.51,14657.0,79.4824,79.5196,79.408,79.5196,14657.0
2018-07-11 11:15:00,85.5,85.51,85.37,85.38,9812.0,79.5103,79.5196,79.3894,79.3987,9812.0
2018-07-11 11:20:00,85.38,85.42,85.37,85.4,9832.0,79.3987,79.4359,79.3894,79.4173,9832.0
2018-07-11 11:25:00,85.4,85.44,85.34,85.38,17049.0,79.4173,79.4545,79.3615,79.3987,17049.0
2018-07-11 11:30:00,85.37,85.38,85.18,85.22,12699.0,79.3894,79.3987,79.2127,79.2499,12699.0
2018-07-11 11:35:00,85.23,85.3,85.23,85.24,9183.0,79.2592,79.3243,79.2592,79.2685,9183.0
2018-07-11 11:40:00,85.23,85.29,85.12,85.13,10566.0,79.2592,79.315,79.1569,79.1662,10566.0
2018-07-11 11:45:00,85.12,85.28,85.12,85.25,6692.0,79.1569,79.3057,79.1569,79.2778,6692.0
2018-07-11 11:50:00,85.26,85.28,85.19,85.19,6851.0,79.2871,79.3057,79.222,79.222,6851.0
2018-07-11 11:55:00,85.16,85.29,85.12,85.16,7717.0,79.1941,79.315,79.1569,79.1941,7717.0
2018-07-11 12:00:00,85.17,85.18,85.08,85.1,6463.0,79.2034,79.2127,79.1197,79.1383,6463.0
2018-07-11 12:05:00,85.11,85.15,84.97,85.01,12236.0,79.1476,79.1848,79.0174,79.0546,12236.0
2018-07-11 12:10:00,85.01,85.02,84.91,84.92,9949.0,79.0546,79.0639,78.9617,78.971,9949.0
2018-07-11 12:15:00,84.93,85.04,84.89,84.99,15258.0,78.9803,79.0825,78.9431,79.036,15258.0
2018-07-11 12:20:00,84.99,85.06,84.9,84.91,7556.0,79.036,79.1011,78.9524,78.9617,7556.0
2018-07-11 12:25:00,84.92,84.94,84.83,84.86,12299.0,78.971,78.9896,78.8873,78.9152,12299.0
2018-07-11 12:30:00,84.87,84.9,84.84,84.9,57515.0,78.9245,78.9524,78.8966,78.9524,57515.0
2018-07-11 12:35:00,84.9,84.9,84.79,84.81,10100.0,78.9524,78.9524,78.8501,78.8687,10100.0
2018-07-11 12:40:00,84.81,84.86,84.8,84.82,11451.0,78.8687,78.9152,78.8594,78.878,11451.0
2018-07-11 12:45:00,84.83,84.87,84.8,84.81,6652.0,78.8873,78.9245,78.8594,78.8687,6652.0
2018-07-11 12:50:00,84.81,84.89,84.8,84.85,7048.0,78.8687,78.9431,78.8594,78.9059,7048.0
2018-07-11 12:55:00,84.9,84.95,84.83,84.95,29944.0,78.9524,78.9988,78.8873,78.9988,29944.0
2018-07-11 13:00:00,84.98,85.02,84.96,84.97,6300.0,79.0267,79.0639,79.0081,79.0174,6300.0
2018-07-11 13:05:00,84.97,84.99,84.89,84.92,6540.0,79.0174,79.036,78.9431,78.971,6540.0
2018-07-11 13:10:00,84.93,84.94,84.89,84.89,4137.0,78.9803,78.9896,78.9431,78.9431,4137.0
2018-07-11 13:15:00,84.89,84.91,84.85,84.87,7254.0,78.9431,78.9617,78.9059,78.9245,7254.0
2018-07-11 13:20:00,84.87,84.95,84.85,84.94,6771.0,78.9245,78.9988,78.9059,78.9896,6771.0
2018-07-11 13:25:00,84.94,84.98,84.91,84.98,6562.0,78.9896,79.0267,78.9617,79.0267,6562.0
2018-07-11 13:30:00,84.99,85.05,84.95,84.95,8918.0,79.036,79.0918,78.9988,78.9988,8918.0
2018-07-11 13:35:00,84.94,84.98,84.92,84.92,8862.0,78.9896,79.0267,78.971,78.971,8862.0
2018-07-11 13:40:00,84.94,84.94,84.88,84.9,16078.0,78.9896,78.9896,78.9338,78.9524,16078.0
2018-07-11 13:45:00,84.92,84.93,84.88,84.92,7257.0,78.971,78.9803,78.9338,78.971,7257.0
2018-07-11 13:50:00,84.89,84.9,84.81,84.84,21702.0,78.9431,78.9524,78.8687,78.8966,21702.0
2018-07-11 13:55:00,84.84,84.89,84.83,84.85,7291.0,78.8966,78.9431,78.8873,78.9059,7291.0
2018-07-11 14:00:00,84.86,84.91,84.85,84.88,9397.0,78.9152,78.9617,78.9059,78.9338,9397.0
2018-07-11 14:05:00,84.89,84.92,84.86,84.87,11588.0,78.9431,78.971,78.9152,78.9245,11588.0
2018-07-11 14:10:00,84.86,84.86,84.71,84.74,7600.0,78.9152,78.9152,78.7757,78.8036,7600.0
2018-07-11 14:15:00,84.74,84.78,84.71,84.78,10400.0,78.8036,78.8408,78.7757,78.8408,10400.0
2018-07-11 14:20:00,84.77,84.82,84.75,84.81,10645.0,78.8315,78.878,78.8129,78.8687,10645.0
2018-07-11 14:25:00,84.81,84.88,84.79,84.86,7209.0,78.8687,78.9338,78.8501,78.9152,7209.0
2018-07-11 14:30:00,84.9,85.04,84.88,85.02,8029.0,78.9524,79.0825,78.9338,79.0639,8029.0
2018-07-11 14:35:00,85.02,85.07,85.02,85.05,10509.0,79.0639,79.1104,79.0639,79.0918,10509.0
2018-07-11 14:40:00,85.02,85.05,84.91,84.98,12002.0,79.0639,79.0918,78.9617,79.0267,12002.0
2018-07-11 14:45:00,84.98,85.01,84.96,84.97,9200.0,79.0267,79.0546,79.0081,79.0174,9200.0
2018-07-11 14:50:00,84.96,84.99,84.92,84.98,8655.0,79.0081,79.036,78.971,79.0267,8655.0
2018-07-11 14:55:00,85.0,85.0,84.95,84.97,6300.0,79.0453,79.0453,78.9988,79.0174,6300.0
2018-07-11 15:00:00,84.97,84.97,84.85,84.86,16997.0,79.0174,79.0174,78.9059,78.9152,16997.0
2018-07-11 15:05:00,84.87,85.0,84.87,84.99,9918.0,78.9245,79.0453,78.9245,79.036,9918.0
2018-07-11 15:10:00,85.0,85.01,84.95,84.98,10526.0,79.0453,79.0546,78.9988,79.0267,10526.0
2018-07-11 15:15:00,84.98,84.99,84.9,84.9,7400.0,79.0267,79.036,78.9524,78.9524,7400.0
2018-07-11 15:20:00,84.9,84.9,84.83,84.87,12752.0,78.9524,78.9524,78.8873,78.9245,12752.0
2018-07-11 15:25:00,84.87,84.89,84.83,84.84,8200.0,78.9245,78.9431,78.8873,78.8966,8200.0
2018-07-11 15:30:00,84.87,84.96,84.85,84.96,13797.0,78.9245,79.0081,78.9059,79.0081,13797.0
2018-07-11 15:35:00,84.96,85.02,84.93,85.01,17447.0,79.0081,79.0639,78.9803,79.0546,17447.0
2018-07-11 15:40:00,85.01,85.01,84.84,84.84,26138.0,79.0546,79.0546,78.8966,78.8966,26138.0
2018-07-11 15:45:00,84.83,84.89,84.8,84.86,36132.0,78.8873,78.9431,78.8594,78.9152,36132.0
2018-07-11 15:50:00,84.86,84.88,84.73,84.78,58100.0,78.9152,78.9338,78.7943,78.8408,58100.0
2018-07-11 15:55:00,84.78,84.86,84.71,84.76,208368.0,78.8408,78.9152,78.7757,78.8222,208368.0
2018-07-12 09:30:00,85.04,85.43,84.56,84.78,27968.0,79.0825,79.4452,78.6362,78.8408,27968.0
2018-07-12 09:35:00,84.72,84.86,84.6,84.6,7340.0,78.785,78.9152,78.6734,78.6734,7340.0
2018-07-12 09:40:00,84.53,84.61,84.34,84.4,13173.0,78.6083,78.6827,78.4316,78.4874,13173.0
2018-07-12 09:45:00,84.36,84.83,84.36,84.83,10780.0,78.4502,78.8873,78.4502,78.8873,10780.0
2018-07-12 09:50:00,84.92,84.92,84.67,84.79,5311.0,78.971,78.971,78.7385,78.8501,5311.0
2018-07-12 09:55:00,84.81,84.83,84.71,84.77,28004.0,78.8687,78.8873,78.7757,78.8315,28004.0
2018-07-12 10:00:00,84.74,85.04,84.66,84.97,11576.0,78.8036,79.0825,78.7292,79.0174,11576.0
2018-07-12 10:05:00,84.96,85.13,84.94,85.03,8563.0,79.0081,79.1662,78.9896,79.0732,8563.0
2018-07-12 10:10:00,85.06,85.16,85.02,85.16,5625.0,79.1011,79.1941,79.0639,79.1941,5625.0
2018-07-12 10:15:00,85.17,85.17,85.01,85.02,7834.0,79.2034,79.2034,79.0546,79.0639,7834.0
2018-07-12 10:20:00,85.02,85.06,84.85,84.89,9391.0,79.0639,79.1011,78.9059,78.9431,9391.0
2018-07-12 10:25:00,84.88,84.94,84.82,84.87,12505.0,78.9338,78.9896,78.878,78.9245,12505.0
2018-07-12 10:30:00,84.86,84.88,84.64,84.86,13932.0,78.9152,78.9338,78.7106,78.9152,13932.0
2018-07-12 10:35:00,84.86,84.87,84.72,84.76,8574.0,78.9152,78.9245,78.785,78.8222,8574.0
2018-07-12 10:40:00,84.83,84.91,84.74,84.74,8823.0,78.8873,78.9617,78.8036,78.8036,8823.0
2018-07-12 10:45:00,84.75,85.02,84.75,84.98,12774.0,78.8129,79.0639,78.8129,79.0267,12774.0
2018-07-12 10:50:00,85.01,85.09,84.93,84.93,9757.0,79.0546,79.129,78.9803,78.9803,9757.0
2018-07-12 10:55:00,84.92,84.97,84.86,84.91,7174.0,78.971,79.0174,78.9152,78.9617,7174.0
2018-07-12 11:00:00,84.93,84.93,84.79,84.84,7517.0,78.9803,78.9803,78.8501,78.8966,7517.0
2018-07-12 11:05:00,84.84,84.87,84.75,84.84,15050.0,78.8966,78.9245,78.8129,78.8966,15050.0
2018-07-12 11:10:00,84.84,84.93,84.8,84.85,6491.0,78.8966,78.9803,78.8594,78.9059,6491.0
2018-07-12 11:15:00,84.85,84.9,84.74,84.74,13525.0,78.9059,78.9524,78.8036,78.8036,13525.0
2018-07-12 11:20:00,84.77,84.78,84.66,84.7,9806.0,78.8315,78.8408,78.7292,78.7664,9806.0
2018-07-12 11:25:00,84.68,84.7,84.61,84.69,9018.0,78.7478,78.7664,78.6827,78.7571,9018.0
2018-07-12 11:30:00,84.71,84.77,84.7,84.71,9386.0,78.7757,78.8315,78.7664,78.7757,9386.0
2018-07-12 11:35:00,84.66,84.66,84.45,84.56,9062.0,78.7292,78.7292,78.5339,78.6362,9062.0
2018-07-12 11:40:00,84.58,84.6,84.48,84.6,6732.0,78.6548,78.6734,78.5618,78.6734,6732.0
2018-07-12 11:45:00,84.62,84.67,84.56,84.61,6484.0,78.692,78.7385,78.6362,78.6827,6484.0
2018-07-12 11:50:00,84.61,84.64,84.56,84.62,4374.0,78.6827,78.7106,78.6362,78.692,4374.0
2018-07-12 11:55:00,84.64,84.75,84.62,84.73,3782.0,78.7106,78.8129,78.692,78.7943,3782.0
2018-07-12 12:00:00,84.75,84.77,84.67,84.7,6400.0,78.8129,78.8315,78.7385,78.7664,6400.0
2018-07-12 12:05:00,84.7,84.76,84.68,84.73,12111.0,78.7664,78.8222,78.7478,78.7943,12111.0
2018-07-12 12:10:00,84.72,84.8,84.69,84.78,25584.0,78.785,78.8594,78.7571,78.8408,25584.0
2018-07-12 12:15:00,84.79,84.79,84.71,84.74,9763.0,78.8501,78.8501,78.7757,78.8036,9763.0
2018-07-12 12:20:00,84.74,84.77,84.71,84.76,26817.0,78.8036,78.8315,78.7757,78.8222,26817.0
2018-07-12 12:25:00,84.76,84.78,84.73,84.75,10766.0,78.8222,78.8408,78.7943,78.8129,10766.0
2018-07-12 12:30:00,84.75,84.77,84.74,84.75,21255.0,78.8129,78.8315,78.8036,78.8129,21255.0
2018-07-12 12:35:00,84.77,84.95,84.77,84.94,8455.0,78.8315,78.9988,78.8315,78.9896,8455.0
2018-07-12 12:40:00,84.95,84.95,84.83,84.92,8105.0,78.9988,78.9988,78.8873,78.971,8105.0
2018-07-12 12:45:00,84.92,84.94,84.84,84.88,5124.0,78.971,78.9896,78.8966,78.9338,5124.0
2018-07-12 12:50:00,84.87,84.94,84.81,84.94,4671.0,78.9245,78.9896,78.8687,78.9896,4671.0
2018-07-12 12:55:00,84.93,85.07,84.91,85.05,6755.0,78.9803,79.1104,78.9617,79.0918,6755.0
2018-07-12 13:00:00,85.06,85.09,85.04,85.09,3778.0,79.1011,79.129,79.0825,79.129,3778.0
2018-07-12 13:05:00,85.09,85.09,84.98,84.99,4937.0,79.129,79.129,79.0267,79.036,4937.0
2018-07-12 13:10:00,84.99,85.04,84.98,85.02,4620.0,79.036,79.0825,79.0267,79.0639,4620.0
2018-07-12 13:15:00,85.03,85.09,85.02,85.07,4565.0,79.0732,79.129,79.0639,79.1104,4565.0
2018-07-12 13:20:00,85.05,85.06,85.0,85.06,3607.0,79.0918,79.1011,79.0453,79.1011,3607.0
2018-07-12 13:25:00,85.07,85.11,85.04,85.11,4581.0,79.1104,79.1476,79.0825,79.1476,4581.0
2018-07-12 13:30:00,85.12,85.15,85.05,85.09,3845.0,79.1569,79.1848,79.0918,79.129,3845.0
2018-07-12 13:35:00,85.08,85.09,85.02,85.09,4710.0,79.1197,79.129,79.0639,79.129,4710.0
2018-07-12 13:40:00,85.1,85.12,85.04,85.05,5624.0,79.1383,79.1569,79.0825,79.0918,5624.0
2018-07-12 13:45:00,85.05,85.07,85.0,85.0,4451.0,79.0918,79.1104,79.0453,79.0453,4451.0
2018-07-12 13:50:00,84.99,85.0,84.89,84.92,6404.0,79.036,79.0453,78.9431,78.971,6404.0
2018-07-12 13:55:00,84.94,84.96,84.92,84.93,16325.0,78.9896,79.0081,78.971,78.9803,16325.0
2018-07-12 14:00:00,84.93,85.01,84.89,84.99,16299.0,78.9803,79.0546,78.9431,79.036,16299.0
2018-07-12 14:05:00,84.99,84.99,84.9,84.95,4418.0,79.036,79.036,78.9524,78.9988,4418.0
2018-07-12 14:10:00,84.95,84.95,84.89,84.91,6767.0,78.9988,78.9988,78.9431,78.9617,6767.0
2018-07-12 14:15:00,84.92,84.99,84.9,84.99,6066.0,78.971,79.036,78.9524,79.036,6066.0
2018-07-12 14:20:00,84.98,85.02,84.93,84.93,6880.0,79.0267,79.0639,78.9803,78.9803,6880.0
2018-07-12 14:25:00,84.96,85.01,84.94,84.97,4395.0,79.0081,79.0546,78.9896,79.0174,4395.0
2018-07-12 14:30:00,84.96,84.96,84.9,84.91,9961.0,79.0081,79.0081,78.9524,78.9617,9961.0
2018-07-12 14:35:00,84.92,84.94,84.86,84.86,5507.0,78.971,78.9896,78.9152,78.9152,5507.0
2018-07-12 14:40:00,84.85,84.87,84.79,84.8,8392.0,78.9059,78.9245,78.8501,78.8594,8392.0
2018-07-12 14:45:00,84.8,84.86,84.8,84.85,6181.0,78.8594,78.9152,78.8594,78.9059,6181.0
2018-07-12 14:50:00,84.84,84.89,84.84,84.89,8342.0,78.8966,78.9431,78.8966,78.9431,8342.0
2018-07-12 14:55:00,84.89,84.95,84.89,84.94,5978.0,78.9431,78.9988,78.9431,78.9896,5978.0
2018-07-12 15:00:00,84.94,84.97,84.9,84.94,9271.0,78.9896,79.0174,78.9524,78.9896,9271.0
2018-07-12 15:05:00,84.94,84.95,84.86,84.86,12836.0,78.9896,78.9988,78.9152,78.9152,12836.0
2018-07-12 15:10:00,84.86,84.89,84.81,84.89,10909.0,78.9152,78.9431,78.8687,78.9431,10909.0
2018-07-12 15:15:00,84.89,84.96,84.88,84.88,15217.0,78.9431,79.0081,78.9338,78.9338,15217.0
2018-07-12 15:20:00,84.89,84.91,84.74,84.76,17896.0,78.9431,78.9617,78.8036,78.8222,17896.0
2018-07-12 15:25:00,84.76,84.85,84.76,84.85,9613.0,78.8222,78.9059,78.8222,78.9059,9613.0
2018-07-12 15:30:00,84.85,84.86,84.74,84.75,17522.0,78.9059,78.9152,78.8036,78.8129,17522.0
2018-07-12 15:35:00,84.75,84.8,84.75,84.78,11193.0,78.8129,78.8594,78.8129,78.8408,11193.0
2018-07-12 15:40:00,84.78,84.79,84.72,84.73,22830.0,78.8408,78.8501,78.785,78.7943,22830.0
2018-07-12 15:45:00,84.72,84.83,84.67,84.82,42321.0,78.785,78.8873,78.7385,78.878,42321.0
2018-07-12 15:50:00,84.81,84.81,84.75,84.78,36670.0,78.8687,78.8687,78.8129,78.8408,36670.0
2018-07-12 15:55:00,84.79,84.9,84.79,84.83,107996.0,78.8501,78.9524,78.8501,78.8873,107996.0
2018-07-13 09:30:00,84.76,85.28,84.76,85.14,25033.0,78.8222,79.3057,78.8222,79.1755,25033.0
2018-07-13 09:35:00,85.13,85.33,85.12,85.17,15291.0,79.1662,79.3522,79.1569,79.2034,15291.0
2018-07-13 09:40:00,85.2,85.3,85.1,85.1,18189.0,79.2313,79.3243,79.1383,79.1383,18189.0
2018-07-13 09:45:00,85.15,85.29,85.09,85.15,30089.0,79.1848,79.315,79.129,79.1848,30089.0
2018-07-13 09:50:00,85.14,85.19,85.06,85.11,12800.0,79.1755,79.222,79.1011,79.1476,12800.0
2018-07-13 09:55:00,85.13,85.14,84.9,84.93,26240.0,79.1662,79.1755,78.9524,78.9803,26240.0
2018-07-13 10:00:00,84.92,85.05,84.9,84.98,22773.0,78.971,79.0918,78.9524,79.0267,22773.0
2018-07-13 10:05:00,85.0,85.06,84.9,84.94,24958.0,79.0453,79.1011,78.9524,78.9896,24958.0
2018-07-13 10:10:00,84.96,84.98,84.84,84.93,23074.0,79.0081,79.0267,78.8966,78.9803,23074.0
2018-07-13 10:15:00,84.93,85.03,84.91,85.01,26770.0,78.9803,79.0732,78.9617,79.0546,26770.0
2018-07-13 10:20:00,85.0,85.01,84.94,84.94,20008.0,79.0453,79.0546,78.9896,78.9896,20008.0
2018-07-13 10:25:00,84.93,84.95,84.78,84.78,35305.0,78.9803,78.9988,78.8408,78.8408,35305.0
2018-07-13 10:30:00,84.79,85.02,84.79,84.99,28323.0,78.8501,79.0639,78.8501,79.036,28323.0
2018-07-13 10:35:00,84.99,85.05,84.9,84.92,18873.0,79.036,79.0918,78.9524,78.971,18873.0
2018-07-13 10:40:00,84.92,84.92,84.67,84.74,22095.0,78.971,78.971,78.7385,78.8036,22095.0
2018-07-13 10:45:00,84.75,84.75,84.57,84.6,24535.0,78.8129,78.8129,78.6455,78.6734,24535.0
2018-07-13 10:50:00,84.6,84.61,84.46,84.48,15994.0,78.6734,78.6827,78.5432,78.5618,15994.0
2018-07-13 10:55:00,84.46,84.65,84.45,84.63,20317.0,78.5432,78.7199,78.5339,78.7013,20317.0
2018-07-13 11:00:00,84.67,84.81,84.66,84.73,26254.0,78.7385,78.8687,78.7292,78.7943,26254.0
2018-07-13 11:05:00,84.73,84.91,84.72,84.84,37606.0,78.7943,78.9617,78.785,78.8966,37606.0
2018-07-13 11:10:00,84.86,84.91,84.73,84.74,20948.0,78.9152,78.9617,78.7943,78.8036,20948.0
2018-07-13 11:15:00,84.74,84.74,84.52,84.56,25375.0,78.8036,78.8036,78.599,78.6362,25375.0
2018-07-13 11:20:00,84.53,84.73,84.53,84.65,19227.0,78.6083,78.7943,78.6083,78.7199,19227.0
2018-07-13 11:25:00,84.66,84.66,84.49,84.53,20236.0,78.7292,78.7292,78.5711,78.6083,20236.0
2018-07-13 11:30:00,84.52,84.67,84.52,84.59,11902.0,78.599,78.7385,78.599,78.6641,11902.0
2018-07-13 11:35:00,84.58,84.73,84.57,84.69,15479.0,78.6548,78.7943,78.6455,78.7571,15479.0
2018-07-13 11:40:00,84.71,84.72,84.58,84.69,18697.0,78.7757,78.785,78.6548,78.7571,18697.0
2018-07-13 11:45:00,84.71,84.73,84.61,84.72,11949.0,78.7757,78.7943,78.6827,78.785,11949.0
2018-07-13 11:50:00,84.72,84.78,84.7,84.78,9515.0,78.785,78.8408,78.7664,78.8408,9515.0
2018-07-13 11:55:00,84.78,84.78,84.72,84.76,14426.0,78.8408,78.8408,78.785,78.8222,14426.0
2018-07-13 12:00:00,84.76,84.79,84.73,84.75,15083.0,78.8222,78.8501,78.7943,78.8129,15083.0
2018-07-13 12:05:00,84.76,84.78,84.59,84.61,20383.0,78.8222,78.8408,78.6641,78.6827,20383.0
2018-07-13 12:10:00,84.62,84.74,84.62,84.74,10050.0,78.692,78.8036,78.692,78.8036,10050.0
2018-07-13 12:15:00,84.73,84.74,84.69,84.71,8004.0,78.7943,78.8036,78.7571,78.7757,8004.0
2018-07-13 12:20:00,84.71,84.72,84.67,84.67,9540.0,78.7757,78.785,78.7385,78.7385,9540.0
2018-07-13 12:25:00,84.68,84.73,84.65,84.72,8200.0,78.7478,78.7943,78.7199,78.785,8200.0
2018-07-13 12:30:00,84.7,84.7,84.64,84.66,8402.0,78.7664,78.7664,78.7106,78.7292,8402.0
2018-07-13 12:35:00,84.66,84.8,84.66,84.79,10328.0,78.7292,78.8594,78.7292,78.8501,10328.0
2018-07-13 12:40:00,84.78,84.83,84.76,84.78,10100.0,78.8408,78.8873,78.8222,78.8408,10100.0
2018-07-13 12:45:00,84.79,84.81,84.71,84.72,10390.0,78.8501,78.8687,78.7757,78.785,10390.0
2018-07-13 12:50:00,84.72,84.75,84.64,84.68,9617.0,78.785,78.8129,78.7106,78.7478,9617.0
2018-07-13 12:55:00,84.68,84.78,84.68,84.78,9500.0,78.7478,78.8408,78.7478,78.8408,9500.0
2018-07-13 13:00:00,84.78,84.79,84.73,84.79,11311.0,78.8408,78.8501,78.7943,78.8501,11311.0
2018-07-13 13:05:00,84.8,84.84,84.78,84.78,9706.0,78.8594,78.8966,78.8408,78.8408,9706.0
2018-07-13 13:10:00,84.77,84.77,84.74,84.75,15025.0,78.8315,78.8315,78.8036,78.8129,15025.0
2018-07-13 13:15:00,84.75,84.75,84.68,84.69,11708.0,78.8129,78.8129,78.7478,78.7571,11708.0
2018-07-13 13:20:00,84.7,84.73,84.65,84.69,8900.0,78.7664,78.7943,78.7199,78.7571,8900.0
2018-07-13 13:25:00,84.69,84.79,84.68,84.77,8350.0,78.7571,78.8501,78.7478,78.8315,8350.0
2018-07-13 13:30:00,84.76,84.78,84.69,84.69,9915.0,78.8222,78.8408,78.7571,78.7571,9915.0
2018-07-13 13:35:00,84.69,84.72,84.68,84.68,11836.0,78.7571,78.785,78.7478,78.7478,11836.0
2018-07-13 13:40:00,84.68,84.68,84.59,84.67,10060.0,78.7478,78.7478,78.6641,78.7385,10060.0
2018-07-13 13:45:00,84.67,84.75,84.66,84.74,6820.0,78.7385,78.8129,78.7292,78.8036,6820.0
2018-07-13 13:50:00,84.73,84.86,84.73,84.86,6219.0,78.7943,78.9152,78.7943,78.9152,6219.0
2018-07-13 13:55:00,84.86,84.96,84.84,84.91,7400.0,78.9152,79.0081,78.8966,78.9617,7400.0
2018-07-13 14:00:00,84.9,84.9,84.85,84.88,8251.0,78.9524,78.9524,78.9059,78.9338,8251.0
2018-07-13 14:05:00,84.88,84.93,84.88,84.9,6333.0,78.9338,78.9803,78.9338,78.9524,6333.0
2018-07-13 14:10:00,84.89,84.9,84.84,84.87,17137.0,78.9431,78.9524,78.8966,78.9245,17137.0
2018-07-13 14:15:00,84.86,84.89,84.82,84.83,11410.0,78.9152,78.9431,78.878,78.8873,11410.0
2018-07-13 14:20:00,84.82,84.86,84.81,84.85,12026.0,78.878,78.9152,78.8687,78.9059,12026.0
2018-07-13 14:25:00,84.86,84.97,84.85,84.96,31950.0,78.9152,79.0174,78.9059,79.0081,31950.0
2018-07-13 14:30:00,84.96,85.06,84.95,85.06,17551.0,79.0081,79.1011,78.9988,79.1011,17551.0
2018-07-13 14:35:00,85.06,85.12,85.04,85.11,20202.0,79.1011,79.1569,79.0825,79.1476,20202.0
2018-07-13 14:40:00,85.11,85.14,85.05,85.12,23960.0,79.1476,79.1755,79.0918,79.1569,23960.0
2018-07-13 14:45:00,85.12,85.12,85.08,85.09,14274.0,79.1569,79.1569,79.1197,79.129,14274.0
2018-07-13 14:50:00,85.09,85.17,85.07,85.14,15882.0,79.129,79.2034,79.1104,79.1755,15882.0
2018-07-13 14:55:00,85.14,85.18,85.12,85.16,15182.0,79.1755,79.2127,79.1569,79.1941,15182.0
2018-07-13 15:00:00,85.16,85.2,85.13,85.2,11559.0,79.1941,79.2313,79.1662,79.2313,11559.0
2018-07-13 15:05:00,85.2,85.21,85.17,85.21,13701.0,79.2313,79.2406,79.2034,79.2406,13701.0
2018-07-13 15:10:00,85.2,85.27,85.19,85.27,11972.0,79.2313,79.2964,79.222,79.2964,11972.0
2018-07-13 15:15:00,85.27,85.27,85.2,85.21,26501.0,79.2964,79.2964,79.2313,79.2406,26501.0
2018-07-13 15:20:00,85.22,85.26,85.19,85.19,26959.0,79.2499,79.2871,79.222,79.222,26959.0
2018-07-13 15:25:00,85.19,85.19,85.06,85.08,42700.0,79.222,79.222,79.1011,79.1197,42700.0
2018-07-13 15:30:00,85.08,85.14,85.06,85.08,20711.0,79.1197,79.1755,79.1011,79.1197,20711.0
2018-07-13 15:35:00,85.08,85.13,85.03,85.11,16145.0,79.1197,79.1662,79.0732,79.1476,16145.0
2018-07-13 15:40:00,85.12,85.12,85.01,85.02,19550.0,79.1569,79.1569,79.0546,79.0639,19550.0
2018-07-13 15:45:00,85.01,85.05,85.0,85.05,19032.0,79.0546,79.0918,79.0453,79.0918,19032.0
2018-07-13 15:50:00,85.05,85.2,85.05,85.1,61444.0,79.0918,79.2313,79.0918,79.1383,61444.0
2018-07-13 15:55:00,85.1,85.19,85.09,85.16,132073.0,79.1383,79.222,79.129,79.1941,132073.0
2018-07-16 09:30:00,85.35,85.62,85.17,85.45,16292.0,79.3708,79.6219,79.2034,79.4638,16292.0
2018-07-16 09:35:00,85.35,85.35,84.64,84.65,14617.0,79.3708,79.3708,78.7106,78.7199,14617.0
2018-07-16 09:40:00,84.65,84.65,84.43,84.5,24358.0,78.7199,78.7199,78.5153,78.5804,24358.0
2018-07-16 09:45:00,84.43,84.48,84.12,84.43,25141.0,78.5153,78.5618,78.227,78.5153,25141.0
2018-07-16 09:50:00,84.43,84.62,84.43,84.59,8316.0,78.5153,78.692,78.5153,78.6641,8316.0
2018-07-16 09:55:00,84.65,84.73,84.45,84.45,11430.0,78.7199,78.7943,78.5339,78.5339,11430.0
2018-07-16 10:00:00,84.54,84.63,84.5,84.59,12473.0,78.6176,78.7013,78.5804,78.6641,12473.0
2018-07-16 10:05:00,84.59,84.6,84.45,84.5,8660.0,78.6641,78.6734,78.5339,78.5804,8660.0
2018-07-16 10:10:00,84.51,84.52,84.41,84.43,13106.0,78.5897,78.599,78.4967,78.5153,13106.0
2018-07-16 10:15:00,84.41,84.58,84.4,84.55,16262.0,78.4967,78.6548,78.4874,78.6269,16262.0
2018-07-16 10:20:00,84.54,84.57,84.38,84.43,37555.0,78.6176,78.6455,78.4688,78.5153,37555.0
2018-07-16 10:25:00,84.44,84.56,84.44,84.53,16387.0,78.5246,78.6362,78.5246,78.6083,16387.0
2018-07-16 10:30:00,84.55,84.7,84.47,84.5,22481.0,78.6269,78.7664,78.5525,78.5804,22481.0
2018-07-16 10:35:00,84.52,84.68,84.5,84.59,15202.0,78.599,78.7478,78.5804,78.6641,15202.0
2018-07-16 10:40:00,84.59,84.66,84.56,84.6,15496.0,78.6641,78.7292,78.6362,78.6734,15496.0
2018-07-16 10:45:00,84.56,84.69,84.55,84.6,13850.0,78.6362,78.7571,78.6269,78.6734,13850.0
2018-07-16 10:50:00,84.58,84.68,84.55,84.63,10940.0,78.6548,78.7478,78.6269,78.7013,10940.0
2018-07-16 10:55:00,84.63,84.65,84.57,84.62,15198.0,78.7013,78.7199,78.6455,78.692,15198.0
2018-07-16 11:00:00,84.63,84.68,84.58,84.58,26185.0,78.7013,78.7478,78.6548,78.6548,26185.0
2018-07-16 11:05:00,84.59,84.73,84.58,84.62,15149.0,78.6641,78.7943,78.6548,78.692,15149.0
2018-07-16 11:10:00,84.64,84.65,84.53,84.55,23904.0,78.7106,78.7199,78.6083,78.6269,23904.0
2018-07-16 11:15:00,84.53,84.7,84.52,84.64,10383.0,78.6083,78.7664,78.599,78.7106,10383.0
2018-07-16 11:20:00,84.64,84.66,84.54,84.56,18224.0,78.7106,78.7292,78.6176,78.6362,18224.0
2018-07-16 11:25:00,84.6,84.74,84.6,84.64,19573.0,78.6734,78.8036,78.6734,78.7106,19573.0
2018-07-16 11:30:00,84.66,84.69,84.53,84.54,7452.0,78.7292,78.7571,78.6083,78.6176,7452.0
2018-07-16 11:35:00,84.52,84.66,84.52,84.55,9050.0,78.599,78.7292,78.599,78.6269,9050.0
2018-07-16 11:40:00,84.57,84.63,84.54,84.56,9107.0,78.6455,78.7013,78.6176,78.6362,9107.0
2018-07-16 11:45:00,84.57,84.57,84.34,84.39,12991.0,78.6455,78.6455,78.4316,78.4781,12991.0
2018-07-16 11:50:00,84.4,84.5,84.38,84.38,11926.0,78.4874,78.5804,78.4688,78.4688,11926.0
2018-07-16 11:55:00,84.42,84.57,84.4,84.56,51779.0,78.506,78.6455,78.4874,78.6362,51779.0
2018-07-16 12:00:00,84.56,84.62,84.49,84.5,11143.0,78.6362,78.692,78.5711,78.5804,11143.0
2018-07-16 12:05:00,84.5,84.62,84.5,84.6,12038.0,78.5804,78.692,78.5804,78.6734,12038.0
2018-07-16 12:10:00,84.59,84.6,84.52,84.56,7300.0,78.6641,78.6734,78.599,78.6362,7300.0
2018-07-16 12:15:00,84.57,84.63,84.56,84.61,6809.0,78.6455,78.7013,78.6362,78.6827,6809.0
2018-07-16 12:20:00,84.61,84.63,84.56,84.61,11941.0,78.6827,78.7013,78.6362,78.6827,11941.0
2018-07-16 12:25:00,84.61,84.64,84.59,84.63,6439.0,78.6827,78.7106,78.6641,78.7013,6439.0
2018-07-16 12:30:00,84.65,84.68,84.61,84.63,12164.0,78.7199,78.7478,78.6827,78.7013,12164.0
2018-07-16 12:35:00,84.66,84.66,84.58,84.58,4200.0,78.7292,78.7292,78.6548,78.6548,4200.0
2018-07-16 12:40:00,84.58,84.6,84.53,84.56,6700.0,78.6548,78.6734,78.6083,78.6362,6700.0
2018-07-16 12:45:00,84.57,84.61,84.56,84.61,8220.0,78.6455,78.6827,78.6362,78.6827,8220.0
2018-07-16 12:50:00,84.62,84.68,84.59,84.59,4603.0,78.692,78.7478,78.6641,78.6641,4603.0
2018-07-16 12:55:00,84.59,84.66,84.58,84.64,3900.0,78.6641,78.7292,78.6548,78.7106,3900.0
2018-07-16 13:00:00,84.63,84.76,84.61,84.75,6816.0,78.7013,78.8222,78.6827,78.8129,6816.0
2018-07-16 13:05:00,84.75,84.78,84.71,84.71,8839.0,78.8129,78.8408,78.7757,78.7757,8839.0
2018-07-16 13:10:00,84.73,84.73,84.64,84.65,3700.0,78.7943,78.7943,78.7106,78.7199,3700.0
2018-07-16 13:15:00,84.64,84.76,84.6,84.76,5259.0,78.7106,78.8222,78.6734,78.8222,5259.0
2018-07-16 13:20:00,84.75,84.76,84.68,84.74,5498.0,78.8129,78.8222,78.7478,78.8036,5498.0
2018-07-16 13:25:00,84.73,84.73,84.65,84.67,5316.0,78.7943,78.7943,78.7199,78.7385,5316.0
2018-07-16 13:30:00,84.67,84.77,84.67,84.75,6947.0,78.7385,78.8315,78.7385,78.8129,6947.0
2018-07-16 13:35:00,84.76,84.83,84.76,84.81,10103.0,78.8222,78.8873,78.8222,78.8687,10103.0
2018-07-16 13:40:00,84.83,84.83,84.73,84.73,5261.0,78.8873,78.8873,78.7943,78.7943,5261.0
2018-07-16 13:45:00,84.73,84.78,84.72,84.76,6114.0,78.7943,78.8408,78.785,78.8222,6114.0
2018-07-16 13:50:00,84.75,84.78,84.73,84.76,6909.0,78.8129,78.8408,78.7943,78.8222,6909.0
2018-07-16 13:55:00,84.77,84.81,84.76,84.81,3970.0,78.8315,78.8687,78.8222,78.8687,3970.0
2018-07-16 14:00:00,84.8,84.85,84.73,84.77,9793.0,78.8594,78.9059,78.7943,78.8315,9793.0
2018-07-16 14:05:00,84.78,84.83,84.74,84.83,7854.0,78.8408,78.8873,78.8036,78.8873,7854.0
2018-07-16 14:10:00,84.83,84.88,84.8,84.87,7288.0,78.8873,78.9338,78.8594,78.9245,7288.0
2018-07-16 14:15:00,84.86,84.96,84.86,84.96,6300.0,78.9152,79.0081,78.9152,79.0081,6300.0
2018-07-16 14:20:00,84.95,85.01,84.92,84.93,12650.0,78.9988,79.0546,78.971,78.9803,12650.0
2018-07-16 14:25:00,84.93,84.97,84.93,84.94,5307.0,78.9803,79.0174,78.9803,78.9896,5307.0
2018-07-16 14:30:00,84.95,84.99,84.94,84.94,4187.0,78.9988,79.036,78.9896,78.9896,4187.0
2018-07-16 14:35:00,84.94,84.97,84.89,84.92,10880.0,78.9896,79.0174,78.9431,78.971,10880.0
2018-07-16 14:40:00,84.92,84.92,84.8,84.84,6938.0,78.971,78.971,78.8594,78.8966,6938.0
2018-07-16 14:45:00,84.84,84.84,84.71,84.75,11127.0,78.8966,78.8966,78.7757,78.8129,11127.0
2018-07-16 14:50:00,84.78,84.8,84.68,84.68,7064.0,78.8408,78.8594,78.7478,78.7478,7064.0
2018-07-16 14:55:00,84.68,84.75,84.68,84.74,7365.0,78.7478,78.8129,78.7478,78.8036,7365.0
2018-07-16 15:00:00,84.75,84.82,84.73,84.8,14536.0,78.8129,78.878,78.7943,78.8594,14536.0
2018-07-16 15:05:00,84.81,84.9,84.79,84.83,22259.0,78.8687,78.9524,78.8501,78.8873,22259.0
2018-07-16 15:10:00,84.82,84.9,84.82,84.85,17917.0,78.878,78.9524,78.878,78.9059,17917.0
2018-07-16 15:15:00,84.87,84.96,84.86,84.93,22842.0,78.9245,79.0081,78.9152,78.9803,22842.0
2018-07-16 15:20:00,84.94,85.04,84.91,84.93,28938.0,78.9896,79.0825,78.9617,78.9803,28938.0
2018-07-16 15:25:00,84.94,85.0,84.94,85.0,20668.0,78.9896,79.0453,78.9896,79.0453,20668.0
2018-07-16 15:30:00,85.0,85.09,85.0,85.07,40033.0,79.0453,79.129,79.0453,79.1104,40033.0
2018-07-16 15:35:00,85.07,85.07,85.01,85.07,41064.0,79.1104,79.1104,79.0546,79.1104,41064.0
2018-07-16 15:40:00,85.06,85.1,85.03,85.09,35988.0,79.1011,79.1383,79.0732,79.129,35988.0
2018-07-16 15:45:00,85.08,85.13,85.06,85.09,38072.0,79.1197,79.1662,79.1011,79.129,38072.0
2018-07-16 15:50:00,85.09,85.21,85.06,85.19,82531.0,79.129,79.2406,79.1011,79.222,82531.0
2018-07-16 15:55:00,85.19,85.24,85.11,85.15,124567.0,79.222,79.2685,79.1476,79.1848,124567.0
2018-07-17 09:30:00,84.29,85.43,84.29,85.41,29985.0,78.3851,79.4452,78.3851,79.4266,29985.0
2018-07-17 09:35:00,85.42,85.54,85.21,85.28,15498.0,79.4359,79.5475,79.2406,79.3057,15498.0
2018-07-17 09:40:00,85.28,85.57,85.28,85.47,11862.0,79.3057,79.5754,79.3057,79.4824,11862.0
2018-07-17 09:45:00,85.54,85.71,85.48,85.59,18986.0,79.5475,79.7056,79.4917,79.594,18986.0
2018-07-17 09:50:00,85.67,85.67,85.39,85.45,13129.0,79.6684,79.6684,79.408,79.4638,13129.0
2018-07-17 09:55:00,85.46,85.52,85.41,85.5,16060.0,79.4731,79.5289,79.4266,79.5103,16060.0
2018-07-17 10:00:00,85.55,85.57,85.32,85.34,8978.0,79.5568,79.5754,79.3429,79.3615,8978.0
2018-07-17 10:05:00,85.32,85.36,85.23,85.26,35381.0,79.3429,79.3801,79.2592,79.2871,35381.0
2018-07-17 10:10:00,85.27,85.3,85.12,85.16,23326.0,79.2964,79.3243,79.1569,79.1941,23326.0
2018-07-17 10:15:00,85.18,85.33,85.17,85.3,24425.0,79.2127,79.3522,79.2034,79.3243,24425.0
2018-07-17 10:20:00,85.3,85.34,85.25,85.25,10200.0,79.3243,79.3615,79.2778,79.2778,10200.0
2018-07-17 10:25:00,85.25,85.42,85.19,85.35,24457.0,79.2778,79.4359,79.222,79.3708,24457.0
2018-07-17 10:30:00,85.4,85.59,85.33,85.54,12882.0,79.4173,79.594,79.3522,79.5475,12882.0
2018-07-17 10:35:00,85.53,85.53,85.25,85.32,14361.0,79.5382,79.5382,79.2778,79.3429,14361.0
2018-07-17 10:40:00,85.34,85.49,85.3,85.37,10850.0,79.3615,79.501,79.3243,79.3894,10850.0
2018-07-17 10:45:00,85.35,85.45,85.33,85.45,22014.0,79.3708,79.4638,79.3522,79.4638,22014.0
2018-07-17 10:50:00,85.42,85.59,85.42,85.59,5600.0,79.4359,79.594,79.4359,79.594,5600.0
2018-07-17 10:55:00,85.56,85.6,85.38,85.39,21241.0,79.5661,79.6033,79.3987,79.408,21241.0
2018-07-17 11:00:00,85.41,85.51,85.38,85.51,8750.0,79.4266,79.5196,79.3987,79.5196,8750.0
2018-07-17 11:05:00,85.52,85.7,85.52,85.56,8280.0,79.5289,79.6963,79.5289,79.5661,8280.0
2018-07-17 11:10:00,85.54,85.6,85.38,85.38,10240.0,79.5475,79.6033,79.3987,79.3987,10240.0
2018-07-17 11:15:00,85.33,85.48,85.33,85.35,17791.0,79.3522,79.4917,79.3522,79.3708,17791.0
2018-07-17 11:20:00,85.36,85.44,85.32,85.43,12017.0,79.3801,79.4545,79.3429,79.4452,12017.0
2018-07-17 11:25:00,85.39,85.6,85.34,85.6,8517.0,79.408,79.6033,79.3615,79.6033,8517.0
2018-07-17 11:30:00,85.6,85.61,85.51,85.61,6409.0,79.6033,79.6126,79.5196,79.6126,6409.0
2018-07-17 11:35:00,85.61,85.65,85.52,85.52,5542.0,79.6126,79.6498,79.5289,79.5289,5542.0
2018-07-17 11:40:00,85.54,85.74,85.52,85.74,5100.0,79.5475,79.7335,79.5289,79.7335,5100.0
2018-07-17 11:45:00,85.73,85.8,85.71,85.8,6167.0,79.7242,79.7893,79.7056,79.7893,6167.0
2018-07-17 11:50:00,85.8,85.88,85.78,85.87,7478.0,79.7893,79.8637,79.7707,79.8544,7478.0
2018-07-17 11:55:00,85.9,85.9,85.77,85.77,7855.0,79.8823,79.8823,79.7614,79.7614,7855.0
2018-07-17 12:00:00,85.77,85.91,85.73,85.82,9308.0,79.7614,79.8916,79.7242,79.8079,9308.0
2018-07-17 12:05:00,85.82,85.92,85.8,85.92,5931.0,79.8079,79.9009,79.7893,79.9009,5931.0
2018-07-17 12:10:00,85.92,85.98,85.86,85.98,7360.0,79.9009,79.9567,79.8451,79.9567,7360.0
2018-07-17 12:15:00,85.98,86.06,85.98,86.03,6644.0,79.9567,80.0311,79.9567,80.0032,6644.0
2018-07-17 12:20:00,86.02,86.04,85.98,85.99,5216.0,79.9939,80.0125,79.9567,79.966,5216.0
2018-07-17 12:25:00,85.99,86.14,85.94,86.07,13801.0,79.966,80.1055,79.9195,80.0404,13801.0
2018-07-17 12:30:00,86.08,86.09,85.94,85.99,12979.0,80.0497,80.059,79.9195,79.966,12979.0
2018-07-17 12:35:00,85.99,86.07,85.97,86.01,8209.0,79.966,80.0404,79.9474,79.9846,8209.0
2018-07-17 12:40:00,85.98,86.1,85.98,86.06,8141.0,79.9567,80.0683,79.9567,80.0311,8141.0
2018-07-17 12:45:00,86.06,86.06,85.97,86.02,8821.0,80.0311,80.0311,79.9474,79.9939,8821.0
2018-07-17 12:50:00,86.02,86.16,86.02,86.16,5900.0,79.9939,80.1241,79.9939,80.1241,5900.0
2018-07-17 12:55:00,86.16,86.23,86.11,86.2,11719.0,80.1241,80.1892,80.0776,80.1613,11719.0
2018-07-17 13:00:00,86.18,86.19,86.12,86.14,4618.0,80.1427,80.152,80.0869,80.1055,4618.0
2018-07-17 13:05:00,86.15,86.25,86.15,86.21,7926.0,80.1148,80.2078,80.1148,80.1706,7926.0
2018-07-17 13:10:00,86.2,86.32,86.19,86.29,7681.0,80.1613,80.2729,80.152,80.245,7681.0
2018-07-17 13:15:00,86.25,86.26,86.15,86.19,9175.0,80.2078,80.2171,80.1148,80.152,9175.0
2018-07-17 13:20:00,86.2,86.21,86.14,86.17,5300.0,80.1613,80.1706,80.1055,80.1334,5300.0
2018-07-17 13:25:00,86.19,86.21,86.17,86.19,5154.0,80.152,80.1706,80.1334,80.152,5154.0
2018-07-17 13:30:00,86.19,86.26,86.15,86.17,10223.0,80.152,80.2171,80.1148,80.1334,10223.0
2018-07-17 13:35:00,86.16,86.17,86.09,86.17,4940.0,80.1241,80.1334,80.059,80.1334,4940.0
2018-07-17 13:40:00,86.16,86.2,86.14,86.2,6482.0,80.1241,80.1613,80.1055,80.1613,6482.0
2018-07-17 13:45:00,86.2,86.3,86.2,86.26,12837.0,80.1613,80.2543,80.1613,80.2171,12837.0
2018-07-17 13:50:00,86.25,86.3,86.19,86.29,13191.0,80.2078,80.2543,80.152,80.245,13191.0
2018-07-17 13:55:00,86.29,86.45,86.26,86.42,13131.0,80.245,80.3938,80.2171,80.3659,13131.0
2018-07-17 14:00:00,86.45,86.46,86.35,86.4,37283.0,80.3938,80.4031,80.3008,80.3473,37283.0
2018-07-17 14:05:00,86.42,86.57,86.42,86.53,16472.0,80.3659,80.5054,80.3659,80.4682,16472.0
2018-07-17 14:10:00,86.52,86.57,86.47,86.56,19821.0,80.4589,80.5054,80.4124,80.4961,19821.0
2018-07-17 14:15:00,86.56,86.59,86.54,86.55,15305.0,80.4961,80.524,80.4775,80.4868,15305.0
2018-07-17 14:20:00,86.54,86.66,86.54,86.59,21284.0,80.4775,80.5891,80.4775,80.524,21284.0
2018-07-17 14:25:00,86.6,86.63,86.58,86.63,13506.0,80.5333,80.5612,80.5147,80.5612,13506.0
2018-07-17 14:30:00,86.63,86.63,86.55,86.56,14593.0,80.5612,80.5612,80.4868,80.4961,14593.0
2018-07-17 14:35:00,86.57,86.59,86.52,86.53,16859.0,80.5054,80.524,80.4589,80.4682,16859.0
2018-07-17 14:40:00,86.53,86.71,86.53,86.67,24295.0,80.4682,80.6356,80.4682,80.5984,24295.0
2018-07-17 14:45:00,86.68,86.77,86.66,86.76,20312.0,80.6077,80.6914,80.5891,80.6821,20312.0
2018-07-17 14:50:00,86.76,86.82,86.75,86.79,27568.0,80.6821,80.7378,80.6728,80.7099,27568.0
2018-07-17 14:55:00,86.79,86.81,86.72,86.79,25206.0,80.7099,80.7285,80.6449,80.7099,25206.0
2018-07-17 15:00:00,86.79,86.9,86.78,86.89,28994.0,80.7099,80.8122,80.7006,80.8029,28994.0
2018-07-17 15:05:00,86.89,86.96,86.74,86.76,28585.0,80.8029,80.868,80.6635,80.6821,28585.0
2018-07-17 15:10:00,86.75,86.86,86.74,86.84,18778.0,80.6728,80.775,80.6635,80.7564,18778.0
2018-07-17 15:15:00,86.83,86.83,86.66,86.7,17840.0,80.7471,80.7471,80.5891,80.6263,17840.0
2018-07-17 15:20:00,86.71,86.72,86.63,86.68,22919.0,80.6356,80.6449,80.5612,80.6077,22919.0
2018-07-17 15:25:00,86.67,86.68,86.6,86.61,17268.0,80.5984,80.6077,80.5333,80.5426,17268.0
2018-07-17 15:30:00,86.62,86.63,86.5,86.54,40710.0,80.5519,80.5612,80.4403,80.4775,40710.0
2018-07-17 15:35:00,86.54,86.57,86.44,86.47,110181.0,80.4775,80.5054,80.3845,80.4124,110181.0
2018-07-17 15:40:00,86.48,86.52,86.47,86.5,59393.0,80.4217,80.4589,80.4124,80.4403,59393.0
2018-07-17 15:45:00,86.49,86.59,86.47,86.59,65394.0,80.431,80.524,80.4124,80.524,65394.0
2018-07-17 15:50:00,86.59,86.59,86.39,86.41,90730.0,80.524,80.524,80.338,80.3566,90730.0
2018-07-17 15:55:00,86.4,86.47,86.38,86.38,156926.0,80.3473,80.4124,80.3287,80.3287,156926.0
2018-07-18 09:30:00,86.33,86.6,86.05,86.48,34780.0,80.2822,80.5333,80.0218,80.4217,34780.0
2018-07-18 09:35:00,86.5,86.71,86.24,86.3,22050.0,80.4403,80.6356,80.1985,80.2543,22050.0
2018-07-18 09:40:00,86.23,86.34,86.09,86.12,9950.0,80.1892,80.2915,80.059,80.0869,9950.0
2018-07-18 09:45:00,86.11,86.36,86.06,86.24,20827.0,80.0776,80.3101,80.0311,80.1985,20827.0
2018-07-18 09:50:00,86.3,86.66,86.29,86.57,11716.0,80.2543,80.5891,80.245,80.5054,11716.0
2018-07-18 09:55:00,86.56,86.56,86.38,86.43,15312.0,80.4961,80.4961,80.3287,80.3752,15312.0
2018-07-18 10:00:00,86.46,86.59,86.44,86.52,7315.0,80.4031,80.524,80.3845,80.4589,7315.0
2018-07-18 10:05:00,86.52,86.52,86.34,86.34,10093.0,80.4589,80.4589,80.2915,80.2915,10093.0
2018-07-18 10:10:00,86.32,86.59,86.29,86.59,9033.0,80.2729,80.524,80.245,80.524,9033.0
2018-07-18 10:15:00,86.61,86.72,86.58,86.7,11107.0,80.5426,80.6449,80.5147,80.6263,11107.0
2018-07-18 10:20:00,86.71,86.76,86.68,86.69,11195.0,80.6356,80.6821,80.6077,80.617,11195.0
2018-07-18 10:25:00,86.69,86.7,86.53,86.58,13241.0,80.617,80.6263,80.4682,80.5147,13241.0
2018-07-18 10:30:00,86.56,86.58,86.43,86.47,8558.0,80.4961,80.5147,80.3752,80.4124,8558.0
2018-07-18 10:35:00,86.47,86.47,86.34,86.43,9050.0,80.4124,80.4124,80.2915,80.3752,9050.0
2018-07-18 10:40:00,86.42,86.46,86.26,86.27,11752.0,80.3659,80.4031,80.2171,80.2264,11752.0
2018-07-18 10:45:00,86.27,86.3,86.08,86.12,10706.0,80.2264,80.2543,80.0497,80.0869,10706.0
2018-07-18 10:50:00,86.12,86.12,86.01,86.09,15599.0,80.0869,80.0869,79.9846,80.059,15599.0
2018-07-18 10:55:00,86.08,86.16,85.98,86.07,21893.0,80.0497,80.1241,79.9567,80.0404,21893.0
2018-07-18 11:00:00,86.09,86.19,86.0,86.19,13154.0,80.059,80.152,79.9753,80.152,13154.0
2018-07-18 11:05:00,86.19,86.29,86.18,86.29,8878.0,80.152,80.245,80.1427,80.245,8878.0
2018-07-18 11:10:00,86.31,86.39,86.25,86.29,11748.0,80.2636,80.338,80.2078,80.245,11748.0
2018-07-18 11:15:00,86.3,86.48,86.3,86.41,7592.0,80.2543,80.4217,80.2543,80.3566,7592.0
2018-07-18 11:20:00,86.42,86.46,86.42,86.45,8652.0,80.3659,80.4031,80.3659,80.3938,8652.0
2018-07-18 11:25:00,86.45,86.48,86.35,86.35,7079.0,80.3938,80.4217,80.3008,80.3008,7079.0
2018-07-18 11:30:00,86.35,86.52,86.32,86.51,11218.0,80.3008,80.4589,80.2729,80.4496,11218.0
2018-07-18 11:35:00,86.51,86.53,86.41,86.41,9607.0,80.4496,80.4682,80.3566,80.3566,9607.0
2018-07-18 11:40:00,86.39,86.4,86.32,86.33,8615.0,80.338,80.3473,80.2729,80.2822,8615.0
2018-07-18 11:45:00,86.35,86.38,86.26,86.36,11103.0,80.3008,80.3287,80.2171,80.3101,11103.0
2018-07-18 11:50:00,86.35,86.43,86.32,86.42,9489.0,80.3008,80.3752,80.2729,80.3659,9489.0
2018-07-18 11:55:00,86.43,86.52,86.41,86.48,11759.0,80.3752,80.4589,80.3566,80.4217,11759.0
2018-07-18 12:00:00,86.49,86.49,86.31,86.37,6116.0,80.431,80.431,80.2636,80.3194,6116.0
2018-07-18 12:05:00,86.38,86.47,86.38,86.42,7056.0,80.3287,80.4124,80.3287,80.3659,7056.0
2018-07-18 12:10:00,86.42,86.43,86.31,86.33,5568.0,80.3659,80.3752,80.2636,80.2822,5568.0
2018-07-18 12:15:00,86.31,86.39,86.3,86.33,9478.0,80.2636,80.338,80.2543,80.2822,9478.0
2018-07-18 12:20:00,86.31,86.36,86.24,86.24,7414.0,80.2636,80.3101,80.1985,80.1985,7414.0
2018-07-18 12:25:00,86.23,86.24,86.15,86.15,6380.0,80.1892,80.1985,80.1148,80.1148,6380.0
2018-07-18 12:30:00,86.16,86.18,86.08,86.08,6406.0,80.1241,80.1427,80.0497,80.0497,6406.0
2018-07-18 12:35:00,86.08,86.17,86.0,86.17,25465.0,80.0497,80.1334,79.9753,80.1334,25465.0
2018-07-18 12:40:00,86.18,86.19,86.1,86.15,9515.0,80.1427,80.152,80.0683,80.1148,9515.0
2018-07-18 12:45:00,86.16,86.25,86.16,86.24,9588.0,80.1241,80.2078,80.1241,80.1985,9588.0
2018-07-18 12:50:00,86.25,86.28,86.2,86.21,8739.0,80.2078,80.2357,80.1613,80.1706,8739.0
2018-07-18 12:55:00,86.21,86.26,86.18,86.24,6472.0,80.1706,80.2171,80.1427,80.1985,6472.0
2018-07-18 13:00:00,86.25,86.29,86.2,86.23,8009.0,80.2078,80.245,80.1613,80.1892,8009.0
2018-07-18 13:05:00,86.22,86.22,86.14,86.18,6102.0,80.1799,80.1799,80.1055,80.1427,6102.0
2018-07-18 13:10:00,86.17,86.25,86.16,86.24,5418.0,80.1334,80.2078,80.1241,80.1985,5418.0
2018-07-18 13:15:00,86.26,86.3,86.25,86.28,4674.0,80.2171,80.2543,80.2078,80.2357,4674.0
2018-07-18 13:20:00,86.28,86.29,86.24,86.28,9723.0,80.2357,80.245,80.1985,80.2357,9723.0
2018-07-18 13:25:00,86.27,86.35,86.27,86.35,5056.0,80.2264,80.3008,80.2264,80.3008,5056.0
2018-07-18 13:30:00,86.38,86.38,86.22,86.28,10901.0,80.3287,80.3287,80.1799,80.2357,10901.0
2018-07-18 13:35:00,86.3,86.31,86.2,86.2,9983.0,80.2543,80.2636,80.1613,80.1613,9983.0
2018-07-18 13:40:00,86.19,86.22,86.15,86.15,10752.0,80.152,80.1799,80.1148,80.1148,10752.0
2018-07-18 13:45:00,86.14,86.17,86.04,86.1,41242.0,80.1055,80.1334,80.0125,80.0683,41242.0
2018-07-18 13:50:00,86.09,86.26,86.06,86.26,48120.0,80.059,80.2171,80.0311,80.2171,48120.0
2018-07-18 13:55:00,86.26,86.34,86.24,86.32,8356.0,80.2171,80.2915,80.1985,80.2729,8356.0
2018-07-18 14:00:00,86.31,86.41,86.31,86.4,14922.0,80.2636,80.3566,80.2636,80.3473,14922.0
2018-07-18 14:05:00,86.42,86.47,86.39,86.47,7845.0,80.3659,80.4124,80.338,80.4124,7845.0
2018-07-18 14:10:00,86.46,86.48,86.43,86.46,14223.0,80.4031,80.4217,80.3752,80.4031,14223.0
2018-07-18 14:15:00,86.47,86.5,86.4,86.43,17323.0,80.4124,80.4403,80.3473,80.3752,17323.0
2018-07-18 14:20:00,86.44,86.46,86.4,86.42,7409.0,80.3845,80.4031,80.3473,80.3659,7409.0
2018-07-18 14:25:00,86.45,86.56,86.44,86.56,12221.0,80.3938,80.4961,80.3845,80.4961,12221.0
2018-07-18 14:30:00,86.58,86.58,86.51,86.55,7101.0,80.5147,80.5147,80.4496,80.4868,7101.0
2018-07-18 14:35:00,86.56,86.6,86.52,86.59,5861.0,80.4961,80.5333,80.4589,80.524,5861.0
2018-07-18 14:40:00,86.59,86.59,86.47,86.51,10047.0,80.524,80.524,80.4124,80.4496,10047.0
2018-07-18 14:45:00,86.52,86.68,86.52,86.67,8138.0,80.4589,80.6077,80.4589,80.5984,8138.0
2018-07-18 14:50:00,86.66,86.7,86.64,86.65,8715.0,80.5891,80.6263,80.5705,80.5798,8715.0
2018-07-18 14:55:00,86.66,86.7,86.65,86.69,10167.0,80.5891,80.6263,80.5798,80.617,10167.0
2018-07-18 15:00:00,86.7,86.76,86.64,86.75,11731.0,80.6263,80.6821,80.5705,80.6728,11731.0
2018-07-18 15:05:00,86.75,86.82,86.74,86.76,9900.0,80.6728,80.7378,80.6635,80.6821,9900.0
2018-07-18 15:10:00,86.76,86.81,86.74,86.8,7126.0,80.6821,80.7285,80.6635,80.7192,7126.0
2018-07-18 15:15:00,86.79,86.84,86.79,86.82,8865.0,80.7099,80.7564,80.7099,80.7378,8865.0
2018-07-18 15:20:00,86.82,86.9,86.78,86.87,15900.0,80.7378,80.8122,80.7006,80.7843,15900.0
2018-07-18 15:25:00,86.9,86.91,86.86,86.9,21222.0,80.8122,80.8215,80.775,80.8122,21222.0
2018-07-18 15:30:00,86.91,86.97,86.85,86.86,34461.0,80.8215,80.8773,80.7657,80.775,34461.0
2018-07-18 15:35:00,86.87,86.92,86.86,86.88,22117.0,80.7843,80.8308,80.775,80.7936,22117.0
2018-07-18 15:40:00,86.88,86.94,86.87,86.91,30176.0,80.7936,80.8494,80.7843,80.8215,30176.0
2018-07-18 15:45:00,86.92,86.97,86.9,86.93,50796.0,80.8308,80.8773,80.8122,80.8401,50796.0
2018-07-18 15:50:00,86.93,87.11,86.92,87.06,118555.0,80.8401,81.0075,80.8308,80.961,118555.0
2018-07-18 15:55:00,87.06,87.09,86.98,87.01,281317.0,80.961,80.9889,80.8866,80.9145,281317.0
2018-07-19 09:30:00,86.84,87.38,85.62,87.13,41308.0,80.7564,81.2586,79.6219,81.0261,41308.0
2018-07-19 09:35:00,87.15,87.15,86.71,86.86,13439.0,81.0447,81.0447,80.6356,80.775,13439.0
2018-07-19 09:40:00,86.84,87.06,86.75,87.06,6256.0,80.7564,80.961,80.6728,80.961,6256.0
2018-07-19 09:45:00,87.08,87.16,86.81,87.08,21068.0,80.9796,81.054,80.7285,80.9796,21068.0
2018-07-19 09:50:00,87.07,87.09,86.86,87.07,15708.0,80.9703,80.9889,80.775,80.9703,15708.0
2018-07-19 09:55:00,87.04,87.39,86.94,87.38,11908.0,80.9424,81.2679,80.8494,81.2586,11908.0
2018-07-19 10:00:00,87.4,87.48,87.28,87.45,19192.0,81.2772,81.3516,81.1656,81.3237,19192.0
2018-07-19 10:05:00,87.48,87.65,87.48,87.65,13325.0,81.3516,81.5097,81.3516,81.5097,13325.0
2018-07-19 10:10:00,87.66,87.79,87.65,87.79,12067.0,81.519,81.6399,81.5097,81.6399,12067.0
2018-07-19 10:15:00,87.82,87.91,87.7,87.88,52892.0,81.6678,81.7515,81.5562,81.7236,52892.0
2018-07-19 10:20:00,87.86,87.86,87.62,87.64,10360.0,81.705,81.705,81.4818,81.5004,10360.0
2018-07-19 10:25:00,87.65,87.76,87.62,87.72,4550.0,81.5097,81.612,81.4818,81.5748,4550.0
2018-07-19 10:30:00,87.68,87.79,87.68,87.72,13552.0,81.5376,81.6399,81.5376,81.5748,13552.0
2018-07-19 10:35:00,87.73,87.82,87.55,87.82,18179.0,81.5841,81.6678,81.4167,81.6678,18179.0
2018-07-19 10:40:00,87.82,87.89,87.65,87.71,11201.0,81.6678,81.7329,81.5097,81.5655,11201.0
2018-07-19 10:45:00,87.72,87.76,87.67,87.75,8872.0,81.5748,81.612,81.5283,81.6027,8872.0
2018-07-19 10:50:00,87.75,87.77,87.67,87.72,7971.0,81.6027,81.6213,81.5283,81.5748,7971.0
2018-07-19 10:55:00,87.7,87.79,87.66,87.73,17618.0,81.5562,81.6399,81.519,81.5841,17618.0
2018-07-19 11:00:00,87.79,87.88,87.75,87.82,18143.0,81.6399,81.7236,81.6027,81.6678,18143.0
2018-07-19 11:05:00,87.83,87.94,87.83,87.89,11822.0,81.6771,81.7794,81.6771,81.7329,11822.0
2018-07-19 11:10:00,87.89,87.91,87.73,87.79,15404.0,81.7329,81.7515,81.5841,81.6399,15404.0
2018-07-19 11:15:00,87.78,87.96,87.73,87.93,10684.0,81.6306,81.798,81.5841,81.7701,10684.0
2018-07-19 11:20:00,87.93,88.01,87.86,87.87,20763.0,81.7701,81.8445,81.705,81.7143,20763.0
2018-07-19 11:25:00,87.85,87.93,87.68,87.68,10314.0,81.6957,81.7701,81.5376,81.5376,10314.0
2018-07-19 11:30:00,87.67,87.8,87.67,87.69,14257.0,81.5283,81.6492,81.5283,81.5469,14257.0
2018-07-19 11:35:00,87.7,87.7,87.6,87.68,12700.0,81.5562,81.5562,81.4632,81.5376,12700.0
2018-07-19 11:40:00,87.66,87.69,87.57,87.6,8700.0,81.519,81.5469,81.4353,81.4632,8700.0
2018-07-19 11:45:00,87.58,87.71,87.57,87.65,9800.0,81.4446,81.5655,81.4353,81.5097,9800.0
2018-07-19 11:50:00,87.66,87.7,87.63,87.66,10577.0,81.519,81.5562,81.4911,81.519,10577.0
2018-07-19 11:55:00,87.67,87.69,87.59,87.69,9685.0,81.5283,81.5469,81.4539,81.5469,9685.0
2018-07-19 12:00:00,87.69,87.73,87.65,87.72,16478.0,81.5469,81.5841,81.5097,81.5748,16478.0
2018-07-19 12:05:00,87.73,87.76,87.69,87.71,7143.0,81.5841,81.612,81.5469,81.5655,7143.0
2018-07-19 12:10:00,87.72,87.74,87.64,87.66,14580.0,81.5748,81.5934,81.5004,81.519,14580.0
2018-07-19 12:15:00,87.67,87.78,87.67,87.69,7129.0,81.5283,81.6306,81.5283,81.5469,7129.0
2018-07-19 12:20:00,87.67,87.77,87.67,87.67,6327.0,81.5283,81.6213,81.5283,81.5283,6327.0
2018-07-19 12:25:00,87.67,87.77,87.67,87.76,6616.0,81.5283,81.6213,81.5283,81.612,6616.0
2018-07-19 12:30:00,87.78,87.81,87.73,87.76,6422.0,81.6306,81.6585,81.5841,81.612,6422.0
2018-07-19 12:35:00,87.76,87.82,87.74,87.79,13062.0,81.612,81.6678,81.5934,81.6399,13062.0
2018-07-19 12:40:00,87.79,87.81,87.75,87.77,14148.0,81.6399,81.6585,81.6027,81.6213,14148.0
2018-07-19 12:45:00,87.77,87.77,87.69,87.74,7794.0,81.6213,81.6213,81.5469,81.5934,7794.0
2018-07-19 12:50:00,87.71,87.74,87.67,87.72,6303.0,81.5655,81.5934,81.5283,81.5748,6303.0
2018-07-19 12:55:00,87.72,87.75,87.7,87.71,3400.0,81.5748,81.6027,81.5562,81.5655,3400.0
2018-07-19 13:00:00,87.72,87.75,87.57,87.6,19858.0,81.5748,81.6027,81.4353,81.4632,19858.0
2018-07-19 13:05:00,87.6,87.75,87.58,87.69,24369.0,81.4632,81.6027,81.4446,81.5469,24369.0
2018-07-19 13:10:00,87.68,87.68,87.57,87.57,5475.0,81.5376,81.5376,81.4353,81.4353,5475.0
2018-07-19 13:15:00,87.55,87.74,87.55,87.69,6898.0,81.4167,81.5934,81.4167,81.5469,6898.0
2018-07-19 13:20:00,87.7,87.76,87.69,87.74,3822.0,81.5562,81.612,81.5469,81.5934,3822.0
2018-07-19 13:25:00,87.74,87.79,87.7,87.78,6047.0,81.5934,81.6399,81.5562,81.6306,6047.0
2018-07-19 13:30:00,87.79,87.79,87.71,87.74,4436.0,81.6399,81.6399,81.5655,81.5934,4436.0
2018-07-19 13:35:00,87.73,87.88,87.71,87.82,23597.0,81.5841,81.7236,81.5655,81.6678,23597.0
2018-07-19 13:40:00,87.82,87.82,87.73,87.75,8650.0,81.6678,81.6678,81.5841,81.6027,8650.0
2018-07-19 13:45:00,87.76,87.77,87.66,87.66,6911.0,81.612,81.6213,81.519,81.519,6911.0
2018-07-19 13:50:00,87.66,87.71,87.65,87.71,12900.0,81.519,81.5655,81.5097,81.5655,12900.0
2018-07-19 13:55:00,87.71,87.72,87.65,87.67,8048.0,81.5655,81.5748,81.5097,81.5283,8048.0
2018-07-19 14:00:00,87.68,87.68,87.6,87.61,9410.0,81.5376,81.5376,81.4632,81.4725,9410.0
2018-07-19 14:05:00,87.6,87.65,87.58,87.6,16837.0,81.4632,81.5097,81.4446,81.4632,16837.0
2018-07-19 14:10:00,87.59,87.63,87.47,87.52,68365.0,81.4539,81.4911,81.3423,81.3888,68365.0
2018-07-19 14:15:00,87.52,87.52,87.32,87.4,21722.0,81.3888,81.3888,81.2028,81.2772,21722.0
2018-07-19 14:20:00,87.4,87.4,87.35,87.36,9438.0,81.2772,81.2772,81.2307,81.24,9438.0
2018-07-19 14:25:00,87.38,87.4,87.29,87.34,12597.0,81.2586,81.2772,81.1749,81.2214,12597.0
2018-07-19 14:30:00,87.34,87.4,87.27,87.38,19517.0,81.2214,81.2772,81.1563,81.2586,19517.0
2018-07-19 14:35:00,87.38,87.41,87.34,87.37,8924.0,81.2586,81.2865,81.2214,81.2493,8924.0
2018-07-19 14:40:00,87.37,87.42,87.34,87.35,31140.0,81.2493,81.2958,81.2214,81.2307,31140.0
2018-07-19 14:45:00,87.36,87.36,87.24,87.26,8781.0,81.24,81.24,81.1284,81.147,8781.0
2018-07-19 14:50:00,87.25,87.25,87.17,87.17,11416.0,81.1377,81.1377,81.0633,81.0633,11416.0
2018-07-19 14:55:00,87.18,87.31,87.17,87.31,9348.0,81.0726,81.1935,81.0633,81.1935,9348.0
2018-07-19 15:00:00,87.32,87.34,87.24,87.24,11814.0,81.2028,81.2214,81.1284,81.1284,11814.0
2018-07-19 15:05:00,87.21,87.26,87.2,87.21,9790.0,81.1005,81.147,81.0912,81.1005,9790.0
2018-07-19 15:10:00,87.2,87.24,87.15,87.23,9249.0,81.0912,81.1284,81.0447,81.1191,9249.0
2018-07-19 15:15:00,87.21,87.24,87.17,87.2,13800.0,81.1005,81.1284,81.0633,81.0912,13800.0
2018-07-19 15:20:00,87.2,87.28,87.18,87.28,31067.0,81.0912,81.1656,81.0726,81.1656,31067.0
2018-07-19 15:25:00,87.29,87.39,87.28,87.31,12646.0,81.1749,81.2679,81.1656,81.1935,12646.0
2018-07-19 15:30:00,87.31,87.44,87.27,87.43,14426.0,81.1935,81.3144,81.1563,81.3051,14426.0
2018-07-19 15:35:00,87.45,87.45,87.37,87.42,14993.0,81.3237,81.3237,81.2493,81.2958,14993.0
2018-07-19 15:40:00,87.41,87.47,87.39,87.44,17251.0,81.2865,81.3423,81.2679,81.3144,17251.0
2018-07-19 15:45:00,87.43,87.49,87.38,87.46,42216.0,81.3051,81.3609,81.2586,81.333,42216.0
2018-07-19 15:50:00,87.47,87.49,87.38,87.42,41230.0,81.3423,81.3609,81.2586,81.2958,41230.0
2018-07-19 15:55:00,87.42,87.5,87.41,87.45,92108.0,81.2958,81.3702,81.2865,81.3237,92108.0
2018-07-20 09:30:00,87.53,87.53,86.95,87.01,117304.0,81.3981,81.3981,80.8587,80.9145,117304.0
2018-07-20 09:35:00,86.98,87.11,86.92,87.11,11761.0,80.8866,81.0075,80.8308,81.0075,11761.0
2018-07-20 09:40:00,87.13,87.17,86.78,86.78,13462.0,81.0261,81.0633,80.7006,80.7006,13462.0
2018-07-20 09:45:00,86.8,87.05,86.74,87.03,19160.0,80.7192,80.9517,80.6635,80.9331,19160.0
2018-07-20 09:50:00,87.03,87.33,87.01,87.28,18288.0,80.9331,81.2121,80.9145,81.1656,18288.0
2018-07-20 09:55:00,87.29,87.58,87.27,87.58,20147.0,81.1749,81.4446,81.1563,81.4446,20147.0
2018-07-20 10:00:00,87.61,87.7,87.35,87.44,12241.0,81.4725,81.5562,81.2307,81.3144,12241.0
2018-07-20 10:05:00,87.47,87.59,87.41,87.44,21414.0,81.3423,81.4539,81.2865,81.3144,21414.0
2018-07-20 10:10:00,87.44,87.53,87.33,87.38,12831.0,81.3144,81.3981,81.2121,81.2586,12831.0
2018-07-20 10:15:00,87.38,87.51,87.24,87.27,23695.0,81.2586,81.3795,81.1284,81.1563,23695.0
2018-07-20 10:20:00,87.27,87.31,87.2,87.28,14347.0,81.1563,81.1935,81.0912,81.1656,14347.0
2018-07-20 10:25:00,87.28,87.29,87.1,87.24,19778.0,81.1656,81.1749,80.9982,81.1284,19778.0
2018-07-20 10:30:00,87.23,87.23,87.08,87.12,16917.0,81.1191,81.1191,80.9796,81.0168,16917.0
2018-07-20 10:35:00,87.12,87.33,87.12,87.24,10580.0,81.0168,81.2121,81.0168,81.1284,10580.0
2018-07-20 10:40:00,87.25,87.25,87.1,87.12,13215.0,81.1377,81.1377,80.9982,81.0168,13215.0
2018-07-20 10:45:00,87.12,87.21,87.1,87.12,13008.0,81.0168,81.1005,80.9982,81.0168,13008.0
2018-07-20 10:50:00,87.12,87.29,87.09,87.25,14205.0,81.0168,81.1749,80.9889,81.1377,14205.0
2018-07-20 10:55:00,87.24,87.31,87.14,87.31,10032.0,81.1284,81.1935,81.0354,81.1935,10032.0
2018-07-20 11:00:00,87.32,87.4,87.29,87.39,14192.0,81.2028,81.2772,81.1749,81.2679,14192.0
2018-07-20 11:05:00,87.38,87.4,87.27,87.37,10510.0,81.2586,81.2772,81.1563,81.2493,10510.0
2018-07-20 11:10:00,87.37,87.45,87.25,87.45,13566.0,81.2493,81.3237,81.1377,81.3237,13566.0
2018-07-20 11:15:00,87.46,87.52,87.41,87.51,14035.0,81.333,81.3888,81.2865,81.3795,14035.0
2018-07-20 11:20:00,87.52,87.61,87.39,87.39,47832.0,81.3888,81.4725,81.2679,81.2679,47832.0
2018-07-20 11:25:00,87.41,87.43,87.26,87.4,13852.0,81.2865,81.3051,81.147,81.2772,13852.0
2018-07-20 11:30:00,87.38,87.44,87.21,87.24,17418.0,81.2586,81.3144,81.1005,81.1284,17418.0
2018-07-20 11:35:00,87.23,87.28,87.17,87.26,12243.0,81.1191,81.1656,81.0633,81.147,12243.0
2018-07-20 11:40:00,87.25,87.29,87.16,87.26,10650.0,81.1377,81.1749,81.054,81.147,10650.0
2018-07-20 11:45:00,87.26,87.29,87.2,87.23,7556.0,81.147,81.1749,81.0912,81.1191,7556.0
2018-07-20 11:50:00,87.23,87.23,87.02,87.03,22990.0,81.1191,81.1191,80.9238,80.9331,22990.0
2018-07-20 11:55:00,87.02,87.12,86.99,87.02,10647.0,80.9238,81.0168,80.8959,80.9238,10647.0
2018-07-20 12:00:00,87.0,87.18,87.0,87.15,7200.0,80.9052,81.0726,80.9052,81.0447,7200.0
2018-07-20 12:05:00,87.14,87.17,87.02,87.08,7584.0,81.0354,81.0633,80.9238,80.9796,7584.0
2018-07-20 12:10:00,87.1,87.1,86.98,86.98,17004.0,80.9982,80.9982,80.8866,80.8866,17004.0
2018-07-20 12:15:00,86.99,87.02,86.96,86.98,8271.0,80.8959,80.9238,80.868,80.8866,8271.0
2018-07-20 12:20:00,86.99,87.03,86.94,86.99,10390.0,80.8959,80.9331,80.8494,80.8959,10390.0
2018-07-20 12:25:00,87.03,87.08,87.01,87.06,8540.0,80.9331,80.9796,80.9145,80.961,8540.0
2018-07-20 12:30:00,87.06,87.08,87.02,87.02,20840.0,80.961,80.9796,80.9238,80.9238,20840.0
2018-07-20 12:35:00,87.02,87.21,87.0,87.17,16950.0,80.9238,81.1005,80.9052,81.0633,16950.0
2018-07-20 12:40:00,87.19,87.26,87.18,87.26,3700.0,81.0819,81.147,81.0726,81.147,3700.0
2018-07-20 12:45:00,87.25,87.25,87.11,87.16,8411.0,81.1377,81.1377,81.0075,81.054,8411.0
2018-07-20 12:50:00,87.15,87.19,87.08,87.17,6305.0,81.0447,81.0819,80.9796,81.0633,6305.0
2018-07-20 12:55:00,87.14,87.19,87.11,87.14,11695.0,81.0354,81.0819,81.0075,81.0354,11695.0
2018-07-20 13:00:00,87.15,87.19,87.14,87.15,11800.0,81.0447,81.0819,81.0354,81.0447,11800.0
2018-07-20 13:05:00,87.15,87.15,87.07,87.07,6400.0,81.0447,81.0447,80.9703,80.9703,6400.0
2018-07-20 13:10:00,87.1,87.16,87.09,87.14,4657.0,80.9982,81.054,80.9889,81.0354,4657.0
2018-07-20 13:15:00,87.13,87.15,87.09,87.1,5924.0,81.0261,81.0447,80.9889,80.9982,5924.0
2018-07-20 13:20:00,87.1,87.11,87.0,87.0,5568.0,80.9982,81.0075,80.9052,80.9052,5568.0
2018-07-20 13:25:00,87.0,87.02,86.95,87.0,13515.0,80.9052,80.9238,80.8587,80.9052,13515.0
2018-07-20 13:30:00,87.0,87.0,86.94,86.94,16822.0,80.9052,80.9052,80.8494,80.8494,16822.0
2018-07-20 13:35:00,86.94,86.97,86.89,86.96,24687.0,80.8494,80.8773,80.8029,80.868,24687.0
2018-07-20 13:40:00,86.96,87.01,86.91,86.99,22146.0,80.868,80.9145,80.8215,80.8959,22146.0
2018-07-20 13:45:00,86.99,87.06,86.98,87.05,33134.0,80.8959,80.961,80.8866,80.9517,33134.0
2018-07-20 13:50:00,87.06,87.11,87.03,87.03,7815.0,80.961,81.0075,80.9331,80.9331,7815.0
2018-07-20 13:55:00,87.03,87.03,86.93,86.94,6400.0,80.9331,80.9331,80.8401,80.8494,6400.0
2018-07-20 14:00:00,86.94,86.96,86.92,86.94,8003.0,80.8494,80.868,80.8308,80.8494,8003.0
2018-07-20 14:05:00,86.94,86.98,86.89,86.92,6900.0,80.8494,80.8866,80.8029,80.8308,6900.0
2018-07-20 14:10:00,86.92,86.93,86.85,86.9,15399.0,80.8308,80.8401,80.7657,80.8122,15399.0
2018-07-20 14:15:00,86.9,86.92,86.81,86.81,8000.0,80.8122,80.8308,80.7285,80.7285,8000.0
2018-07-20 14:20:00,86.81,86.81,86.72,86.75,12835.0,80.7285,80.7285,80.6449,80.6728,12835.0
2018-07-20 14:25:00,86.74,86.74,86.66,86.71,26503.0,80.6635,80.6635,80.5891,80.6356,26503.0
2018-07-20 14:30:00,86.71,86.78,86.67,86.75,20012.0,80.6356,80.7006,80.5984,80.6728,20012.0
2018-07-20 14:35:00,86.74,86.79,86.7,86.75,8472.0,80.6635,80.7099,80.6263,80.6728,8472.0
2018-07-20 14:40:00,86.75,86.75,86.65,86.67,13034.0,80.6728,80.6728,80.5798,80.5984,13034.0
2018-07-20 14:45:00,86.67,86.86,86.67,86.84,14000.0,80.5984,80.775,80.5984,80.7564,14000.0
2018-07-20 14:50:00,86.84,86.93,86.81,86.93,10400.0,80.7564,80.8401,80.7285,80.8401,10400.0
2018-07-20 14:55:00,86.94,86.95,86.87,86.88,41900.0,80.8494,80.8587,80.7843,80.7936,41900.0
2018-07-20 15:00:00,86.88,86.88,86.72,86.76,41037.0,80.7936,80.7936,80.6449,80.6821,41037.0
2018-07-20 15:05:00,86.77,86.91,86.77,86.87,18001.0,80.6914,80.8215,80.6914,80.7843,18001.0
2018-07-20 15:10:00,86.86,86.93,86.85,86.89,16711.0,80.775,80.8401,80.7657,80.8029,16711.0
2018-07-20 15:15:00,86.89,86.91,86.84,86.9,25591.0,80.8029,80.8215,80.7564,80.8122,25591.0
2018-07-20 15:20:00,86.89,86.89,86.77,86.86,37808.0,80.8029,80.8029,80.6914,80.775,37808.0
2018-07-20 15:25:00,86.86,86.87,86.79,86.8,23504.0,80.775,80.7843,80.7099,80.7192,23504.0
2018-07-20 15:30:00,86.81,86.83,86.73,86.78,35327.0,80.7285,80.7471,80.6542,80.7006,35327.0
2018-07-20 15:35:00,86.77,86.77,86.63,86.64,41571.0,80.6914,80.6914,80.5612,80.5705,41571.0
2018-07-20 15:40:00,86.64,86.67,86.61,86.63,44179.0,80.5705,80.5984,80.5426,80.5612,44179.0
2018-07-20 15:45:00,86.63,86.65,86.57,86.59,51288.0,80.5612,80.5798,80.5054,80.524,51288.0
2018-07-20 15:50:00,86.59,86.67,86.57,86.59,67221.0,80.524,80.5984,80.5054,80.524,67221.0
2018-07-20 15:55:00,86.59,86.66,86.57,86.58,166966.0,80.524,80.5891,80.5054,80.5147,166966.0
2018-07-23 09:30:00,84.0,87.66,84.0,87.66,40591.0,78.1154,81.519,78.1154,81.519,40591.0
2018-07-23 09:35:00,87.66,87.73,87.42,87.71,23685.0,81.519,81.5841,81.2958,81.5655,23685.0
2018-07-23 09:40:00,87.7,87.72,87.45,87.53,31679.0,81.5562,81.5748,81.3237,81.3981,31679.0
2018-07-23 09:45:00,87.56,87.65,87.36,87.43,40119.0,81.426,81.5097,81.24,81.3051,40119.0
2018-07-23 09:50:00,87.45,87.83,87.44,87.69,12184.0,81.3237,81.6771,81.3144,81.5469,12184.0
2018-07-23 09:55:00,87.74,87.82,87.48,87.78,28383.0,81.5934,81.6678,81.3516,81.6306,28383.0
2018-07-23 10:00:00,87.8,87.8,87.28,87.53,70860.0,81.6492,81.6492,81.1656,81.3981,70860.0
2018-07-23 10:05:00,87.54,87.54,87.13,87.25,106859.0,81.4074,81.4074,81.0261,81.1377,106859.0
2018-07-23 10:10:00,87.3,87.36,87.23,87.36,9507.0,81.1842,81.24,81.1191,81.24,9507.0
2018-07-23 10:15:00,87.42,87.45,87.28,87.44,47363.0,81.2958,81.3237,81.1656,81.3144,47363.0
2018-07-23 10:20:00,87.39,87.59,87.38,87.56,4919.0,81.2679,81.4539,81.2586,81.426,4919.0
2018-07-23 10:25:00,87.58,87.6,87.44,87.52,14731.0,81.4446,81.4632,81.3144,81.3888,14731.0
2018-07-23 10:30:00,87.49,87.61,87.48,87.55,35061.0,81.3609,81.4725,81.3516,81.4167,35061.0
2018-07-23 10:35:00,87.56,87.57,87.42,87.53,44076.0,81.426,81.4353,81.2958,81.3981,44076.0
2018-07-23 10:40:00,87.56,87.61,87.47,87.48,28426.0,81.426,81.4725,81.3423,81.3516,28426.0
2018-07-23 10:45:00,87.5,87.57,87.49,87.55,20583.0,81.3702,81.4353,81.3609,81.4167,20583.0
2018-07-23 10:50:00,87.54,87.63,87.47,87.61,21901.0,81.4074,81.4911,81.3423,81.4725,21901.0
2018-07-23 10:55:00,87.61,87.62,87.55,87.59,15488.0,81.4725,81.4818,81.4167,81.4539,15488.0
2018-07-23 11:00:00,87.59,87.7,87.56,87.59,57549.0,81.4539,81.5562,81.426,81.4539,57549.0
2018-07-23 11:05:00,87.59,87.59,87.41,87.47,13131.0,81.4539,81.4539,81.2865,81.3423,13131.0
2018-07-23 11:10:00,87.5,87.6,87.48,87.52,23355.0,81.3702,81.4632,81.3516,81.3888,23355.0
2018-07-23 11:15:00,87.54,87.64,87.51,87.61,9318.0,81.4074,81.5004,81.3795,81.4725,9318.0
2018-07-23 11:20:00,87.64,87.68,87.58,87.63,8770.0,81.5004,81.5376,81.4446,81.4911,8770.0
2018-07-23 11:25:00,87.68,87.68,87.57,87.57,5814.0,81.5376,81.5376,81.4353,81.4353,5814.0
2018-07-23 11:30:00,87.59,87.7,87.57,87.6,19679.0,81.4539,81.5562,81.4353,81.4632,19679.0
2018-07-23 11:35:00,87.62,87.7,87.56,87.59,13540.0,81.4818,81.5562,81.426,81.4539,13540.0
2018-07-23 11:40:00,87.58,87.67,87.57,87.57,4600.0,81.4446,81.5283,81.4353,81.4353,4600.0
2018-07-23 11:45:00,87.59,87.71,87.59,87.7,5200.0,81.4539,81.5655,81.4539,81.5562,5200.0
2018-07-23 11:50:00,87.72,87.73,87.64,87.71,102924.0,81.5748,81.5841,81.5004,81.5655,102924.0
2018-07-23 11:55:00,87.71,87.95,87.68,87.81,33714.0,81.5655,81.7887,81.5376,81.6585,33714.0
2018-07-23 12:00:00,87.82,87.89,87.72,87.85,11782.0,81.6678,81.7329,81.5748,81.6957,11782.0
2018-07-23 12:05:00,87.85,87.85,87.74,87.79,6915.0,81.6957,81.6957,81.5934,81.6399,6915.0
2018-07-23 12:10:00,87.81,87.95,87.81,87.88,22432.0,81.6585,81.7887,81.6585,81.7236,22432.0
2018-07-23 12:15:00,87.91,87.94,87.81,87.9,16101.0,81.7515,81.7794,81.6585,81.7422,16101.0
2018-07-23 12:20:00,87.9,87.98,87.89,87.98,6117.0,81.7422,81.8166,81.7329,81.8166,6117.0
2018-07-23 12:25:00,87.99,88.01,87.91,88.0,5656.0,81.8259,81.8445,81.7515,81.8352,5656.0
2018-07-23 12:30:00,88.0,88.06,88.0,88.0,5727.0,81.8352,81.891,81.8352,81.8352,5727.0
2018-07-23 12:35:00,88.0,88.02,87.88,87.88,10449.0,81.8352,81.8538,81.7236,81.7236,10449.0
2018-07-23 12:40:00,87.9,87.95,87.9,87.9,6604.0,81.7422,81.7887,81.7422,81.7422,6604.0
2018-07-23 12:45:00,87.92,87.94,87.88,87.89,5409.0,81.7608,81.7794,81.7236,81.7329,5409.0
2018-07-23 12:50:00,87.9,87.96,87.87,87.91,5750.0,81.7422,81.798,81.7143,81.7515,5750.0
2018-07-23 12:55:00,87.94,87.96,87.85,87.86,7080.0,81.7794,81.798,81.6957,81.705,7080.0
2018-07-23 13:00:00,87.92,87.97,87.91,87.92,5843.0,81.7608,81.8073,81.7515,81.7608,5843.0
2018-07-23 13:05:00,87.91,87.93,87.87,87.89,7145.0,81.7515,81.7701,81.7143,81.7329,7145.0
2018-07-23 13:10:00,87.88,87.88,87.81,87.82,7652.0,81.7236,81.7236,81.6585,81.6678,7652.0
2018-07-23 13:15:00,87.81,87.84,87.8,87.81,6022.0,81.6585,81.6864,81.6492,81.6585,6022.0
2018-07-23 13:20:00,87.82,87.83,87.74,87.74,6049.0,81.6678,81.6771,81.5934,81.5934,6049.0
2018-07-23 13:25:00,87.73,87.75,87.73,87.73,4200.0,81.5841,81.6027,81.5841,81.5841,4200.0
2018-07-23 13:30:00,87.73,87.82,87.73,87.8,5699.0,81.5841,81.6678,81.5841,81.6492,5699.0
2018-07-23 13:35:00,87.8,87.84,87.7,87.7,9578.0,81.6492,81.6864,81.5562,81.5562,9578.0
2018-07-23 13:40:00,87.71,87.73,87.65,87.71,10150.0,81.5655,81.5841,81.5097,81.5655,10150.0
2018-07-23 13:45:00,87.7,87.75,87.68,87.69,10704.0,81.5562,81.6027,81.5376,81.5469,10704.0
2018-07-23 13:50:00,87.69,87.71,87.6,87.63,10740.0,81.5469,81.5655,81.4632,81.4911,10740.0
2018-07-23 13:55:00,87.63,87.63,87.58,87.62,6374.0,81.4911,81.4911,81.4446,81.4818,6374.0
2018-07-23 14:00:00,87.64,87.71,87.64,87.66,8509.0,81.5004,81.5655,81.5004,81.519,8509.0
2018-07-23 14:05:00,87.67,87.67,87.6,87.6,10195.0,81.5283,81.5283,81.4632,81.4632,10195.0
2018-07-23 14:10:00,87.61,87.64,87.56,87.57,8058.0,81.4725,81.5004,81.426,81.4353,8058.0
2018-07-23 14:15:00,87.56,87.58,87.51,87.53,13320.0,81.426,81.4446,81.3795,81.3981,13320.0
2018-07-23 14:20:00,87.54,87.63,87.53,87.6,8148.0,81.4074,81.4911,81.3981,81.4632,8148.0
2018-07-23 14:25:00,87.6,87.61,87.54,87.57,8134.0,81.4632,81.4725,81.4074,81.4353,8134.0
2018-07-23 14:30:00,87.56,87.57,87.46,87.47,7524.0,81.426,81.4353,81.333,81.3423,7524.0
2018-07-23 14:35:00,87.47,87.55,87.46,87.55,9600.0,81.3423,81.4167,81.333,81.4167,9600.0
2018-07-23 14:40:00,87.54,87.61,87.53,87.59,12347.0,81.4074,81.4725,81.3981,81.4539,12347.0
2018-07-23 14:45:00,87.59,87.68,87.58,87.65,9600.0,81.4539,81.5376,81.4446,81.5097,9600.0
2018-07-23 14:50:00,87.66,87.76,87.66,87.75,9500.0,81.519,81.612,81.519,81.6027,9500.0
2018-07-23 14:55:00,87.77,87.77,87.68,87.68,15593.0,81.6213,81.6213,81.5376,81.5376,15593.0
2018-07-23 15:00:00,87.68,87.7,87.56,87.62,13426.0,81.5376,81.5562,81.426,81.4818,13426.0
2018-07-23 15:05:00,87.63,87.65,87.58,87.62,11352.0,81.4911,81.5097,81.4446,81.4818,11352.0
2018-07-23 15:10:00,87.59,87.62,87.54,87.6,11219.0,81.4539,81.4818,81.4074,81.4632,11219.0
2018-07-23 15:15:00,87.6,87.63,87.57,87.57,11233.0,81.4632,81.4911,81.4353,81.4353,11233.0
2018-07-23 15:20:00,87.57,87.63,87.57,87.59,14300.0,81.4353,81.4911,81.4353,81.4539,14300.0
2018-07-23 15:25:00,87.6,87.64,87.57,87.63,15004.0,81.4632,81.5004,81.4353,81.4911,15004.0
2018-07-23 15:30:00,87.63,87.63,87.53,87.55,19523.0,81.4911,81.4911,81.3981,81.4167,19523.0
2018-07-23 15:35:00,87.54,87.56,87.5,87.53,25034.0,81.4074,81.426,81.3702,81.3981,25034.0
2018-07-23 15:40:00,87.53,87.55,87.51,87.55,19155.0,81.3981,81.4167,81.3795,81.4167,19155.0
2018-07-23 15:45:00,87.55,87.69,87.55,87.67,43635.0,81.4167,81.5469,81.4167,81.5283,43635.0
2018-07-23 15:50:00,87.67,87.68,87.52,87.53,59445.0,81.5283,81.5376,81.3888,81.3981,59445.0
2018-07-23 15:55:00,87.52,87.54,87.49,87.54,77297.0,81.3888,81.4074,81.3609,81.4074,77297.0
2018-07-24 09:30:00,87.46,87.87,86.84,87.45,40810.0,81.333,81.7143,80.7564,81.3237,40810.0
2018-07-24 09:35:00,87.44,87.48,87.19,87.33,23982.0,81.3144,81.3516,81.0819,81.2121,23982.0
2018-07-24 09:40:00,87.36,87.4,87.27,87.32,15479.0,81.24,81.2772,81.1563,81.2028,15479.0
2018-07-24 09:45:00,87.31,87.31,87.09,87.09,26527.0,81.1935,81.1935,80.9889,80.9889,26527.0
2018-07-24 09:50:00,87.0,87.1,86.98,87.02,5204.0,80.9052,80.9982,80.8866,80.9238,5204.0
2018-07-24 09:55:00,87.05,87.13,86.98,87.09,14616.0,80.9517,81.0261,80.8866,80.9889,14616.0
2018-07-24 10:00:00,87.01,87.14,87.01,87.14,12906.0,80.9145,81.0354,80.9145,81.0354,12906.0
2018-07-24 10:05:00,87.14,87.16,86.85,86.87,24258.0,81.0354,81.054,80.7657,80.7843,24258.0
2018-07-24 10:10:00,86.88,86.96,86.8,86.81,14905.0,80.7936,80.868,80.7192,80.7285,14905.0
2018-07-24 10:15:00,86.82,86.88,86.63,86.87,16398.0,80.7378,80.7936,80.5612,80.7843,16398.0
2018-07-24 10:20:00,86.88,86.98,86.82,86.94,14131.0,80.7936,80.8866,80.7378,80.8494,14131.0
2018-07-24 10:25:00,86.91,86.98,86.8,86.83,12887.0,80.8215,80.8866,80.7192,80.7471,12887.0
2018-07-24 10:30:00,86.83,86.86,86.66,86.82,8309.0,80.7471,80.775,80.5891,80.7378,8309.0
2018-07-24 10:35:00,86.8,86.8,86.7,86.75,6826.0,80.7192,80.7192,80.6263,80.6728,6826.0
2018-07-24 10:40:00,86.84,86.87,86.75,86.83,5404.0,80.7564,80.7843,80.6728,80.7471,5404.0
2018-07-24 10:45:00,86.8,86.8,86.65,86.7,5450.0,80.7192,80.7192,80.5798,80.6263,5450.0
2018-07-24 10:50:00,86.7,86.72,86.56,86.57,5100.0,80.6263,80.6449,80.4961,80.5054,5100.0
2018-07-24 10:55:00,86.58,86.59,86.25,86.28,12829.0,80.5147,80.524,80.2078,80.2357,12829.0
2018-07-24 11:00:00,86.29,86.4,86.23,86.25,11488.0,80.245,80.3473,80.1892,80.2078,11488.0
2018-07-24 11:05:00,86.24,86.45,86.24,86.39,10275.0,80.1985,80.3938,80.1985,80.338,10275.0
2018-07-24 11:10:00,86.38,86.45,86.34,86.36,18867.0,80.3287,80.3938,80.2915,80.3101,18867.0
2018-07-24 11:15:00,86.36,86.36,86.25,86.35,11466.0,80.3101,80.3101,80.2078,80.3008,11466.0
2018-07-24 11:20:00,86.35,86.49,86.35,86.45,6686.0,80.3008,80.431,80.3008,80.3938,6686.0
2018-07-24 11:25:00,86.48,86.57,86.47,86.54,10414.0,80.4217,80.5054,80.4124,80.4775,10414.0
2018-07-24 11:30:00,86.6,86.63,86.59,86.63,4400.0,80.5333,80.5612,80.524,80.5612,4400.0
2018-07-24 11:35:00,86.64,86.72,86.58,86.72,4700.0,80.5705,80.6449,80.5147,80.6449,4700.0
2018-07-24 11:40:00,86.72,86.74,86.68,86.7,7360.0,80.6449,80.6635,80.6077,80.6263,7360.0
2018-07-24 11:45:00,86.66,86.73,86.59,86.7,10740.0,80.5891,80.6542,80.524,80.6263,10740.0
2018-07-24 11:50:00,86.72,86.72,86.63,86.7,9188.0,80.6449,80.6449,80.5612,80.6263,9188.0
2018-07-24 11:55:00,86.7,86.74,86.62,86.72,9597.0,80.6263,80.6635,80.5519,80.6449,9597.0
2018-07-24 12:00:00,86.72,86.86,86.7,86.86,5300.0,80.6449,80.775,80.6263,80.775,5300.0
2018-07-24 12:05:00,86.86,86.89,86.79,86.87,34304.0,80.775,80.8029,80.7099,80.7843,34304.0
2018-07-24 12:10:00,86.92,87.03,86.92,87.0,7800.0,80.8308,80.9331,80.8308,80.9052,7800.0
2018-07-24 12:15:00,86.98,87.04,86.97,87.03,10631.0,80.8866,80.9424,80.8773,80.9331,10631.0
2018-07-24 12:20:00,87.02,87.02,86.91,86.97,6400.0,80.9238,80.9238,80.8215,80.8773,6400.0
2018-07-24 12:25:00,86.97,87.07,86.97,87.02,8246.0,80.8773,80.9703,80.8773,80.9238,8246.0
2018-07-24 12:30:00,87.01,87.03,86.95,86.96,30744.0,80.9145,80.9331,80.8587,80.868,30744.0
2018-07-24 12:35:00,86.96,87.02,86.77,86.8,66776.0,80.868,80.9238,80.6914,80.7192,66776.0
2018-07-24 12:40:00,86.8,86.8,86.66,86.67,8307.0,80.7192,80.7192,80.5891,80.5984,8307.0
2018-07-24 12:45:00,86.68,86.69,86.54,86.55,3791.0,80.6077,80.617,80.4775,80.4868,3791.0
2018-07-24 12:50:00,86.54,86.55,86.48,86.51,4810.0,80.4775,80.4868,80.4217,80.4496,4810.0
2018-07-24 12:55:00,86.54,86.63,86.48,86.49,4282.0,80.4775,80.5612,80.4217,80.431,4282.0
2018-07-24 13:00:00,86.5,86.54,86.5,86.53,1465.0,80.4403,80.4775,80.4403,80.4682,1465.0
2018-07-24 13:05:00,86.54,86.59,86.49,86.59,7664.0,80.4775,80.524,80.431,80.524,7664.0
2018-07-24 13:10:00,86.6,86.61,86.54,86.61,2390.0,80.5333,80.5426,80.4775,80.5426,2390.0
2018-07-24 13:15:00,86.66,86.67,86.57,86.57,2729.0,80.5891,80.5984,80.5054,80.5054,2729.0
2018-07-24 13:20:00,86.61,86.63,86.56,86.58,14165.0,80.5426,80.5612,80.4961,80.5147,14165.0
2018-07-24 13:25:00,86.54,86.54,86.4,86.4,6055.0,80.4775,80.4775,80.3473,80.3473,6055.0
2018-07-24 13:30:00,86.4,86.42,86.25,86.28,4860.0,80.3473,80.3659,80.2078,80.2357,4860.0
2018-07-24 13:35:00,86.29,86.3,86.18,86.27,6550.0,80.245,80.2543,80.1427,80.2264,6550.0
2018-07-24 13:40:00,86.29,86.32,86.25,86.3,12550.0,80.245,80.2729,80.2078,80.2543,12550.0
2018-07-24 13:45:00,86.24,86.32,86.23,86.32,4073.0,80.1985,80.2729,80.1892,80.2729,4073.0
2018-07-24 13:50:00,86.32,86.32,86.24,86.27,1515.0,80.2729,80.2729,80.1985,80.2264,1515.0
2018-07-24 13:55:00,86.27,86.31,86.22,86.3,5211.0,80.2264,80.2636,80.1799,80.2543,5211.0
2018-07-24 14:00:00,86.29,86.29,86.2,86.23,7377.0,80.245,80.245,80.1613,80.1892,7377.0
2018-07-24 14:05:00,86.23,86.31,86.19,86.31,11311.0,80.1892,80.2636,80.152,80.2636,11311.0
2018-07-24 14:10:00,86.31,86.32,86.25,86.28,8310.0,80.2636,80.2729,80.2078,80.2357,8310.0
2018-07-24 14:15:00,86.28,86.32,86.24,86.31,7356.0,80.2357,80.2729,80.1985,80.2636,7356.0
2018-07-24 14:20:00,86.31,86.32,86.23,86.24,7759.0,80.2636,80.2729,80.1892,80.1985,7759.0
2018-07-24 14:25:00,86.22,86.23,86.18,86.21,11530.0,80.1799,80.1892,80.1427,80.1706,11530.0
2018-07-24 14:30:00,86.21,86.21,86.13,86.2,11278.0,80.1706,80.1706,80.0962,80.1613,11278.0
2018-07-24 14:35:00,86.2,86.22,86.01,86.02,13517.0,80.1613,80.1799,79.9846,79.9939,13517.0
2018-07-24 14:40:00,86.04,86.17,86.03,86.11,43743.0,80.0125,80.1334,80.0032,80.0776,43743.0
2018-07-24 14:45:00,86.11,86.22,86.11,86.2,7949.0,80.0776,80.1799,80.0776,80.1613,7949.0
2018-07-24 14:50:00,86.19,86.22,86.14,86.18,18787.0,80.152,80.1799,80.1055,80.1427,18787.0
2018-07-24 14:55:00,86.18,86.25,86.16,86.22,11954.0,80.1427,80.2078,80.1241,80.1799,11954.0
2018-07-24 15:00:00,86.21,86.28,86.19,86.26,9125.0,80.1706,80.2357,80.152,80.2171,9125.0
2018-07-24 15:05:00,86.27,86.35,86.25,86.34,6179.0,80.2264,80.3008,80.2078,80.2915,6179.0
2018-07-24 15:10:00,86.34,86.35,86.28,86.28,8483.0,80.2915,80.3008,80.2357,80.2357,8483.0
2018-07-24 15:15:00,86.28,86.35,86.24,86.33,14759.0,80.2357,80.3008,80.1985,80.2822,14759.0
2018-07-24 15:20:00,86.32,86.34,86.26,86.28,12422.0,80.2729,80.2915,80.2171,80.2357,12422.0
2018-07-24 15:25:00,86.28,86.36,86.27,86.35,8400.0,80.2357,80.3101,80.2264,80.3008,8400.0
2018-07-24 15:30:00,86.35,86.4,86.31,86.38,24555.0,80.3008,80.3473,80.2636,80.3287,24555.0
2018-07-24 15:35:00,86.36,86.39,86.35,86.35,15401.0,80.3101,80.338,80.3008,80.3008,15401.0
2018-07-24 15:40:00,86.36,86.4,86.36,86.39,16126.0,80.3101,80.3473,80.3101,80.338,16126.0
2018-07-24 15:45:00,86.39,86.44,86.3,86.44,41950.0,80.338,80.3845,80.2543,80.3845,41950.0
2018-07-24 15:50:00,86.44,86.59,86.44,86.57,66872.0,80.3845,80.524,80.3845,80.5054,66872.0
2018-07-24 15:55:00,86.57,86.58,86.45,86.49,126187.0,80.5054,80.5147,80.3938,80.431,126187.0
2018-07-25 09:30:00,86.54,86.9,86.01,86.79,32233.0,80.4775,80.8122,79.9846,80.7099,32233.0
2018-07-25 09:35:00,86.75,87.05,86.6,86.95,10715.0,80.6728,80.9517,80.5333,80.8587,10715.0
2018-07-25 09:40:00,86.93,87.05,86.92,86.92,10400.0,80.8401,80.9517,80.8308,80.8308,10400.0
2018-07-25 09:45:00,86.93,87.05,86.87,86.99,10490.0,80.8401,80.9517,80.7843,80.8959,10490.0
2018-07-25 09:50:00,86.99,87.21,86.94,87.21,8644.0,80.8959,81.1005,80.8494,81.1005,8644.0
2018-07-25 09:55:00,87.21,87.32,87.08,87.32,10157.0,81.1005,81.2028,80.9796,81.2028,10157.0
2018-07-25 10:00:00,87.23,87.26,87.13,87.15,10443.0,81.1191,81.147,81.0261,81.0447,10443.0
2018-07-25 10:05:00,87.15,87.23,86.82,86.82,17285.0,81.0447,81.1191,80.7378,80.7378,17285.0
2018-07-25 10:10:00,86.84,86.87,86.71,86.78,11616.0,80.7564,80.7843,80.6356,80.7006,11616.0
2018-07-25 10:15:00,86.76,86.81,86.67,86.77,7656.0,80.6821,80.7285,80.5984,80.6914,7656.0
2018-07-25 10:20:00,86.77,86.85,86.77,86.8,15441.0,80.6914,80.7657,80.6914,80.7192,15441.0
2018-07-25 10:25:00,86.8,86.8,86.66,86.74,8290.0,80.7192,80.7192,80.5891,80.6635,8290.0
2018-07-25 10:30:00,86.72,86.77,86.67,86.76,5460.0,80.6449,80.6914,80.5984,80.6821,5460.0
2018-07-25 10:35:00,86.75,86.77,86.57,86.63,10197.0,80.6728,80.6914,80.5054,80.5612,10197.0
2018-07-25 10:40:00,86.65,86.77,86.56,86.75,12450.0,80.5798,80.6914,80.4961,80.6728,12450.0
2018-07-25 10:45:00,86.76,86.91,86.68,86.86,9846.0,80.6821,80.8215,80.6077,80.775,9846.0
2018-07-25 10:50:00,86.83,86.93,86.76,86.84,16447.0,80.7471,80.8401,80.6821,80.7564,16447.0
2018-07-25 10:55:00,86.83,86.9,86.78,86.78,7105.0,80.7471,80.8122,80.7006,80.7006,7105.0
2018-07-25 11:00:00,86.8,86.81,86.67,86.71,12615.0,80.7192,80.7285,80.5984,80.6356,12615.0
2018-07-25 11:05:00,86.74,86.81,86.66,86.79,9640.0,80.6635,80.7285,80.5891,80.7099,9640.0
2018-07-25 11:10:00,86.8,86.8,86.72,86.76,18088.0,80.7192,80.7192,80.6449,80.6821,18088.0
2018-07-25 11:15:00,86.76,86.76,86.67,86.67,11561.0,80.6821,80.6821,80.5984,80.5984,11561.0
2018-07-25 11:20:00,86.68,86.85,86.68,86.82,11821.0,80.6077,80.7657,80.6077,80.7378,11821.0
2018-07-25 11:25:00,86.84,86.86,86.76,86.77,17296.0,80.7564,80.775,80.6821,80.6914,17296.0
2018-07-25 11:30:00,86.8,86.87,86.8,86.81,9242.0,80.7192,80.7843,80.7192,80.7285,9242.0
2018-07-25 11:35:00,86.81,86.84,86.75,86.75,8100.0,80.7285,80.7564,80.6728,80.6728,8100.0
2018-07-25 11:40:00,86.78,86.83,86.72,86.76,7900.0,80.7006,80.7471,80.6449,80.6821,7900.0
2018-07-25 11:45:00,86.77,86.79,86.7,86.77,8992.0,80.6914,80.7099,80.6263,80.6914,8992.0
2018-07-25 11:50:00,86.77,86.77,86.62,86.66,10446.0,80.6914,80.6914,80.5519,80.5891,10446.0
2018-07-25 11:55:00,86.67,86.69,86.58,86.67,13607.0,80.5984,80.617,80.5147,80.5984,13607.0
2018-07-25 12:00:00,86.69,86.7,86.6,86.64,9514.0,80.617,80.6263,80.5333,80.5705,9514.0
2018-07-25 12:05:00,86.64,86.69,86.55,86.56,8689.0,80.5705,80.617,80.4868,80.4961,8689.0
2018-07-25 12:10:00,86.58,86.6,86.51,86.53,7716.0,80.5147,80.5333,80.4496,80.4682,7716.0
2018-07-25 12:15:00,86.54,86.6,86.54,86.6,17140.0,80.4775,80.5333,80.4775,80.5333,17140.0
2018-07-25 12:20:00,86.61,86.74,86.6,86.72,6551.0,80.5426,80.6635,80.5333,80.6449,6551.0
2018-07-25 12:25:00,86.72,86.72,86.62,86.66,6878.0,80.6449,80.6449,80.5519,80.5891,6878.0
2018-07-25 12:30:00,86.66,86.66,86.56,86.64,7922.0,80.5891,80.5891,80.4961,80.5705,7922.0
2018-07-25 12:35:00,86.64,86.66,86.62,86.64,4440.0,80.5705,80.5891,80.5519,80.5705,4440.0
2018-07-25 12:40:00,86.64,86.65,86.6,86.63,7604.0,80.5705,80.5798,80.5333,80.5612,7604.0
2018-07-25 12:45:00,86.64,86.66,86.6,86.63,6400.0,80.5705,80.5891,80.5333,80.5612,6400.0
2018-07-25 12:50:00,86.63,86.76,86.62,86.75,3800.0,80.5612,80.6821,80.5519,80.6728,3800.0
2018-07-25 12:55:00,86.75,86.77,86.71,86.71,9846.0,80.6728,80.6914,80.6356,80.6356,9846.0
2018-07-25 13:00:00,86.73,86.78,86.69,86.7,8142.0,80.6542,80.7006,80.617,80.6263,8142.0
2018-07-25 13:05:00,86.71,86.76,86.7,86.76,4250.0,80.6356,80.6821,80.6263,80.6821,4250.0
2018-07-25 13:10:00,86.76,86.76,86.74,86.74,3100.0,80.6821,80.6821,80.6635,80.6635,3100.0
2018-07-25 13:15:00,86.74,86.77,86.74,86.77,4700.0,80.6635,80.6914,80.6635,80.6914,4700.0
2018-07-25 13:20:00,86.76,86.79,86.7,86.73,7199.0,80.6821,80.7099,80.6263,80.6542,7199.0
2018-07-25 13:25:00,86.74,86.76,86.68,86.7,8441.0,80.6635,80.6821,80.6077,80.6263,8441.0
2018-07-25 13:30:00,86.69,86.69,86.64,86.67,8676.0,80.617,80.617,80.5705,80.5984,8676.0
2018-07-25 13:35:00,86.67,86.74,86.65,86.7,8731.0,80.5984,80.6635,80.5798,80.6263,8731.0
2018-07-25 13:40:00,86.7,86.77,86.68,86.76,7326.0,80.6263,80.6914,80.6077,80.6821,7326.0
2018-07-25 13:45:00,86.77,86.85,86.76,86.83,8700.0,80.6914,80.7657,80.6821,80.7471,8700.0
2018-07-25 13:50:00,86.83,86.86,86.82,86.83,6200.0,80.7471,80.775,80.7378,80.7471,6200.0
2018-07-25 13:55:00,86.84,86.85,86.8,86.84,8404.0,80.7564,80.7657,80.7192,80.7564,8404.0
2018-07-25 14:00:00,86.84,86.86,86.78,86.85,9041.0,80.7564,80.775,80.7006,80.7657,9041.0
2018-07-25 14:05:00,86.84,86.86,86.8,86.85,12537.0,80.7564,80.775,80.7192,80.7657,12537.0
2018-07-25 14:10:00,86.87,86.87,86.74,86.8,11923.0,80.7843,80.7843,80.6635,80.7192,11923.0
2018-07-25 14:15:00,86.79,86.88,86.79,86.88,9377.0,80.7099,80.7936,80.7099,80.7936,9377.0
2018-07-25 14:20:00,86.88,86.9,86.86,86.86,7200.0,80.7936,80.8122,80.775,80.775,7200.0
2018-07-25 14:25:00,86.86,86.93,86.85,86.92,8461.0,80.775,80.8401,80.7657,80.8308,8461.0
2018-07-25 14:30:00,86.91,86.95,86.9,86.93,8742.0,80.8215,80.8587,80.8122,80.8401,8742.0
2018-07-25 14:35:00,86.94,87.01,86.93,86.98,18844.0,80.8494,80.9145,80.8401,80.8866,18844.0
2018-07-25 14:40:00,86.98,86.98,86.94,86.96,9648.0,80.8866,80.8866,80.8494,80.868,9648.0
2018-07-25 14:45:00,86.96,87.06,86.94,87.06,12639.0,80.868,80.961,80.8494,80.961,12639.0
2018-07-25 14:50:00,87.05,87.05,86.98,87.04,9758.0,80.9517,80.9517,80.8866,80.9424,9758.0
2018-07-25 14:55:00,87.04,87.1,87.03,87.03,9397.0,80.9424,80.9982,80.9331,80.9331,9397.0
2018-07-25 15:00:00,87.03,87.08,87.01,87.03,11243.0,80.9331,80.9796,80.9145,80.9331,11243.0
2018-07-25 15:05:00,87.03,87.12,87.03,87.08,15997.0,80.9331,81.0168,80.9331,80.9796,15997.0
2018-07-25 15:10:00,87.08,87.12,87.06,87.12,17542.0,80.9796,81.0168,80.961,81.0168,17542.0
2018-07-25 15:15:00,87.12,87.16,87.1,87.1,14412.0,81.0168,81.054,80.9982,80.9982,14412.0
2018-07-25 15:20:00,87.1,87.15,87.1,87.12,29522.0,80.9982,81.0447,80.9982,81.0168,29522.0
2018-07-25 15:25:00,87.12,87.13,87.02,87.08,16386.0,81.0168,81.0261,80.9238,80.9796,16386.0
2018-07-25 15:30:00,87.08,87.09,86.97,87.07,18321.0,80.9796,80.9889,80.8773,80.9703,18321.0
2018-07-25 15:35:00,87.07,87.3,87.05,87.27,47587.0,80.9703,81.1842,80.9517,81.1563,47587.0
2018-07-25 15:40:00,87.28,87.32,87.17,87.28,27294.0,81.1656,81.2028,81.0633,81.1656,27294.0
2018-07-25 15:45:00,87.28,87.44,87.25,87.43,54213.0,81.1656,81.3144,81.1377,81.3051,54213.0
2018-07-25 15:50:00,87.45,87.59,87.39,87.44,83929.0,81.3237,81.4539,81.2679,81.3144,83929.0
2018-07-25 15:55:00,87.46,87.47,87.09,87.46,125608.0,81.333,81.3423,80.9889,81.333,125608.0
2018-07-26 09:30:00,88.31,88.49,87.67,88.36,47122.0,82.1235,82.2909,81.5283,82.17,47122.0
2018-07-26 09:35:00,88.34,88.64,88.28,88.62,10611.0,82.1514,82.4303,82.0956,82.4117,10611.0
2018-07-26 09:40:00,88.64,89.25,88.64,89.24,30206.0,82.4303,82.9976,82.4303,82.9883,30206.0
2018-07-26 09:45:00,89.22,89.35,88.83,88.83,21587.0,82.9697,83.0906,82.607,82.607,21587.0
2018-07-26 09:50:00,88.84,89.05,88.75,89.05,10875.0,82.6163,82.8116,82.5326,82.8116,10875.0
2018-07-26 09:55:00,89.05,89.18,88.99,89.11,6200.0,82.8116,82.9325,82.7558,82.8674,6200.0
2018-07-26 10:00:00,89.11,89.26,89.06,89.15,14259.0,82.8674,83.0069,82.8209,82.9046,14259.0
2018-07-26 10:05:00,89.13,89.23,88.95,89.2,20385.0,82.886,82.979,82.7186,82.9511,20385.0
2018-07-26 10:10:00,89.23,89.35,89.14,89.18,18223.0,82.979,83.0906,82.8953,82.9325,18223.0
2018-07-26 10:15:00,89.18,89.33,89.17,89.26,16212.0,82.9325,83.072,82.9232,83.0069,16212.0
2018-07-26 10:20:00,89.25,89.29,89.11,89.17,12071.0,82.9976,83.0348,82.8674,82.9232,12071.0
2018-07-26 10:25:00,89.16,89.19,88.91,88.91,6680.0,82.9139,82.9418,82.6814,82.6814,6680.0
2018-07-26 10:30:00,88.91,88.97,88.79,88.8,7670.0,82.6814,82.7372,82.5698,82.5791,7670.0
2018-07-26 10:35:00,88.78,88.89,88.77,88.84,10655.0,82.5605,82.6628,82.5512,82.6163,10655.0
2018-07-26 10:40:00,88.81,88.84,88.63,88.69,8681.0,82.5884,82.6163,82.421,82.4768,8681.0
2018-07-26 10:45:00,88.65,88.67,88.53,88.67,13740.0,82.4396,82.4582,82.3281,82.4582,13740.0
2018-07-26 10:50:00,88.71,88.88,88.67,88.86,23442.0,82.4954,82.6535,82.4582,82.6349,23442.0
2018-07-26 10:55:00,88.87,88.97,88.82,88.9,29009.0,82.6442,82.7372,82.5977,82.6721,29009.0
2018-07-26 11:00:00,88.91,88.92,88.71,88.72,9133.0,82.6814,82.6907,82.4954,82.5047,9133.0
2018-07-26 11:05:00,88.74,88.85,88.72,88.83,6888.0,82.5233,82.6256,82.5047,82.607,6888.0
2018-07-26 11:10:00,88.83,88.83,88.7,88.71,4437.0,82.607,82.607,82.4861,82.4954,4437.0
2018-07-26 11:15:00,88.71,88.71,88.61,88.61,39250.0,82.4954,82.4954,82.4024,82.4024,39250.0
2018-07-26 11:20:00,88.59,88.68,88.49,88.54,11781.0,82.3839,82.4675,82.2909,82.3374,11781.0
2018-07-26 11:25:00,88.48,88.54,88.42,88.54,8853.0,82.2816,82.3374,82.2258,82.3374,8853.0
2018-07-26 11:30:00,88.52,88.52,88.36,88.37,6907.0,82.3188,82.3188,82.17,82.1793,6907.0
2018-07-26 11:35:00,88.36,88.57,88.35,88.42,15772.0,82.17,82.3653,82.1607,82.2258,15772.0
2018-07-26 11:40:00,88.42,88.45,88.19,88.22,10960.0,82.2258,82.2537,82.0119,82.0398,10960.0
2018-07-26 11:45:00,88.21,88.21,88.1,88.19,8422.0,82.0305,82.0305,81.9282,82.0119,8422.0
2018-07-26 11:50:00,88.19,88.25,88.16,88.23,5452.0,82.0119,82.0677,81.984,82.0491,5452.0
2018-07-26 11:55:00,88.25,88.28,88.1,88.18,8005.0,82.0677,82.0956,81.9282,82.0026,8005.0
2018-07-26 12:00:00,88.17,88.21,88.07,88.11,3885.0,81.9933,82.0305,81.9003,81.9375,3885.0
2018-07-26 12:05:00,88.14,88.14,87.87,87.87,5532.0,81.9654,81.9654,81.7143,81.7143,5532.0
2018-07-26 12:10:00,87.88,87.91,87.78,87.78,5256.0,81.7236,81.7515,81.6306,81.6306,5256.0
2018-07-26 12:15:00,87.78,87.8,87.68,87.69,7535.0,81.6306,81.6492,81.5376,81.5469,7535.0
2018-07-26 12:20:00,87.71,87.73,87.66,87.73,5124.0,81.5655,81.5841,81.519,81.5841,5124.0
2018-07-26 12:25:00,87.75,87.79,87.65,87.79,12794.0,81.6027,81.6399,81.5097,81.6399,12794.0
2018-07-26 12:30:00,87.79,87.8,87.7,87.73,8725.0,81.6399,81.6492,81.5562,81.5841,8725.0
2018-07-26 12:35:00,87.74,87.76,87.66,87.69,4144.0,81.5934,81.612,81.519,81.5469,4144.0
2018-07-26 12:40:00,87.73,87.76,87.72,87.75,2791.0,81.5841,81.612,81.5748,81.6027,2791.0
2018-07-26 12:45:00,87.71,87.74,87.62,87.64,5912.0,81.5655,81.5934,81.4818,81.5004,5912.0
2018-07-26 12:50:00,87.64,87.65,87.54,87.55,5196.0,81.5004,81.5097,81.4074,81.4167,5196.0
2018-07-26 12:55:00,87.55,87.62,87.55,87.57,3768.0,81.4167,81.4818,81.4167,81.4353,3768.0
2018-07-26 13:00:00,87.57,87.59,87.51,87.57,5350.0,81.4353,81.4539,81.3795,81.4353,5350.0
2018-07-26 13:05:00,87.56,87.56,87.44,87.51,15477.0,81.426,81.426,81.3144,81.3795,15477.0
2018-07-26 13:10:00,87.52,87.55,87.43,87.46,4200.0,81.3888,81.4167,81.3051,81.333,4200.0
2018-07-26 13:15:00,87.46,87.59,87.46,87.55,4704.0,81.333,81.4539,81.333,81.4167,4704.0
2018-07-26 13:20:00,87.55,87.64,87.55,87.64,5896.0,81.4167,81.5004,81.4167,81.5004,5896.0
2018-07-26 13:25:00,87.64,87.64,87.57,87.6,4627.0,81.5004,81.5004,81.4353,81.4632,4627.0
2018-07-26 13:30:00,87.62,87.69,87.62,87.68,2900.0,81.4818,81.5469,81.4818,81.5376,2900.0
2018-07-26 13:35:00,87.7,87.73,87.66,87.66,2636.0,81.5562,81.5841,81.519,81.519,2636.0
2018-07-26 13:40:00,87.65,87.69,87.63,87.69,8184.0,81.5097,81.5469,81.4911,81.5469,8184.0
2018-07-26 13:45:00,87.69,87.71,87.66,87.7,5855.0,81.5469,81.5655,81.519,81.5562,5855.0
2018-07-26 13:50:00,87.67,87.7,87.62,87.62,9032.0,81.5283,81.5562,81.4818,81.4818,9032.0
2018-07-26 13:55:00,87.61,87.63,87.56,87.63,11725.0,81.4725,81.4911,81.426,81.4911,11725.0
2018-07-26 14:00:00,87.63,87.72,87.61,87.72,15665.0,81.4911,81.5748,81.4725,81.5748,15665.0
2018-07-26 14:05:00,87.73,87.79,87.72,87.74,23991.0,81.5841,81.6399,81.5748,81.5934,23991.0
2018-07-26 14:10:00,87.74,87.78,87.71,87.74,7056.0,81.5934,81.6306,81.5655,81.5934,7056.0
2018-07-26 14:15:00,87.74,87.75,87.64,87.73,8354.0,81.5934,81.6027,81.5004,81.5841,8354.0
2018-07-26 14:20:00,87.75,87.76,87.67,87.75,14504.0,81.6027,81.612,81.5283,81.6027,14504.0
2018-07-26 14:25:00,87.73,87.8,87.72,87.8,7821.0,81.5841,81.6492,81.5748,81.6492,7821.0
2018-07-26 14:30:00,87.79,87.83,87.76,87.83,5400.0,81.6399,81.6771,81.612,81.6771,5400.0
2018-07-26 14:35:00,87.85,87.97,87.85,87.94,6995.0,81.6957,81.8073,81.6957,81.7794,6995.0
2018-07-26 14:40:00,87.94,87.95,87.88,87.91,12796.0,81.7794,81.7887,81.7236,81.7515,12796.0
2018-07-26 14:45:00,87.91,88.02,87.91,88.02,8308.0,81.7515,81.8538,81.7515,81.8538,8308.0
2018-07-26 14:50:00,88.03,88.08,88.01,88.07,8137.0,81.8631,81.9096,81.8445,81.9003,8137.0
2018-07-26 14:55:00,88.08,88.1,88.03,88.1,15187.0,81.9096,81.9282,81.8631,81.9282,15187.0
2018-07-26 15:00:00,88.08,88.2,88.04,88.2,10935.0,81.9096,82.0212,81.8724,82.0212,10935.0
2018-07-26 15:05:00,88.2,88.22,88.13,88.21,17362.0,82.0212,82.0398,81.9561,82.0305,17362.0
2018-07-26 15:10:00,88.21,88.26,88.19,88.23,15148.0,82.0305,82.077,82.0119,82.0491,15148.0
2018-07-26 15:15:00,88.24,88.25,88.18,88.22,25240.0,82.0584,82.0677,82.0026,82.0398,25240.0
2018-07-26 15:20:00,88.21,88.23,88.11,88.14,8661.0,82.0305,82.0491,81.9375,81.9654,8661.0
2018-07-26 15:25:00,88.15,88.22,88.14,88.21,11598.0,81.9747,82.0398,81.9654,82.0305,11598.0
2018-07-26 15:30:00,88.21,88.33,88.21,88.3,21483.0,82.0305,82.1421,82.0305,82.1142,21483.0
2018-07-26 15:35:00,88.3,88.31,88.26,88.29,15639.0,82.1142,82.1235,82.077,82.1049,15639.0
2018-07-26 15:40:00,88.28,88.28,88.13,88.16,18189.0,82.0956,82.0956,81.9561,81.984,18189.0
2018-07-26 15:45:00,88.16,88.25,88.15,88.19,32061.0,81.984,82.0677,81.9747,82.0119,32061.0
2018-07-26 15:50:00,88.19,88.19,88.04,88.14,50679.0,82.0119,82.0119,81.8724,81.9654,50679.0
2018-07-26 15:55:00,88.13,88.15,88.04,88.06,96202.0,81.9561,81.9747,81.8724,81.891,96202.0
2018-07-27 09:30:00,88.36,88.63,88.25,88.37,26356.0,82.17,82.421,82.0677,82.1793,26356.0
2018-07-27 09:35:00,88.45,88.62,88.11,88.11,11377.0,82.2537,82.4117,81.9375,81.9375,11377.0
2018-07-27 09:40:00,88.04,88.06,87.66,87.78,10924.0,81.8724,81.891,81.519,81.6306,10924.0
2018-07-27 09:45:00,87.79,87.86,87.66,87.8,7867.0,81.6399,81.705,81.519,81.6492,7867.0
2018-07-27 09:50:00,87.8,87.8,87.59,87.77,8365.0,81.6492,81.6492,81.4539,81.6213,8365.0
2018-07-27 09:55:00,87.77,87.89,87.67,87.76,11121.0,81.6213,81.7329,81.5283,81.612,11121.0
2018-07-27 10:00:00,87.74,87.81,87.69,87.74,6341.0,81.5934,81.6585,81.5469,81.5934,6341.0
2018-07-27 10:05:00,87.67,87.67,87.39,87.39,12959.0,81.5283,81.5283,81.2679,81.2679,12959.0
2018-07-27 10:10:00,87.41,87.51,87.28,87.3,12046.0,81.2865,81.3795,81.1656,81.1842,12046.0
2018-07-27 10:15:00,87.31,87.4,87.29,87.3,4869.0,81.1935,81.2772,81.1749,81.1842,4869.0
2018-07-27 10:20:00,87.28,87.32,87.24,87.31,6380.0,81.1656,81.2028,81.1284,81.1935,6380.0
2018-07-27 10:25:00,87.32,87.37,87.19,87.22,6757.0,81.2028,81.2493,81.0819,81.1098,6757.0
2018-07-27 10:30:00,87.18,87.39,87.15,87.39,4681.0,81.0726,81.2679,81.0447,81.2679,4681.0
2018-07-27 10:35:00,87.38,87.38,87.05,87.16,14427.0,81.2586,81.2586,80.9517,81.054,14427.0
2018-07-27 10:40:00,87.16,87.16,86.97,86.99,11314.0,81.054,81.054,80.8773,80.8959,11314.0
2018-07-27 10:45:00,86.99,86.99,86.76,86.76,9081.0,80.8959,80.8959,80.6821,80.6821,9081.0
2018-07-27 10:50:00,86.8,86.89,86.75,86.89,7928.0,80.7192,80.8029,80.6728,80.8029,7928.0
2018-07-27 10:55:00,86.9,86.9,86.71,86.81,7882.0,80.8122,80.8122,80.6356,80.7285,7882.0
2018-07-27 11:00:00,86.79,86.84,86.71,86.77,6196.0,80.7099,80.7564,80.6356,80.6914,6196.0
2018-07-27 11:05:00,86.77,86.77,86.56,86.65,11537.0,80.6914,80.6914,80.4961,80.5798,11537.0
2018-07-27 11:10:00,86.67,86.7,86.6,86.66,9247.0,80.5984,80.6263,80.5333,80.5891,9247.0
2018-07-27 11:15:00,86.66,86.66,86.47,86.48,7801.0,80.5891,80.5891,80.4124,80.4217,7801.0
2018-07-27 11:20:00,86.49,86.58,86.49,86.52,7798.0,80.431,80.5147,80.431,80.4589,7798.0
2018-07-27 11:25:00,86.51,86.52,86.3,86.3,6605.0,80.4496,80.4589,80.2543,80.2543,6605.0
2018-07-27 11:30:00,86.35,86.68,86.35,86.68,5536.0,80.3008,80.6077,80.3008,80.6077,5536.0
2018-07-27 11:35:00,86.68,86.69,86.57,86.69,4813.0,80.6077,80.617,80.5054,80.617,4813.0
2018-07-27 11:40:00,86.65,86.66,86.55,86.55,3710.0,80.5798,80.5891,80.4868,80.4868,3710.0
2018-07-27 11:45:00,86.54,86.69,86.51,86.64,7991.0,80.4775,80.617,80.4496,80.5705,7991.0
2018-07-27 11:50:00,86.65,86.66,86.51,86.59,7397.0,80.5798,80.5891,80.4496,80.524,7397.0
2018-07-27 11:55:00,86.61,86.62,86.5,86.53,7368.0,80.5426,80.5519,80.4403,80.4682,7368.0
2018-07-27 12:00:00,86.52,86.54,86.43,86.53,8821.0,80.4589,80.4775,80.3752,80.4682,8821.0
2018-07-27 12:05:00,86.57,86.59,86.51,86.58,9612.0,80.5054,80.524,80.4496,80.5147,9612.0
2018-07-27 12:10:00,86.59,86.66,86.54,86.54,5400.0,80.524,80.5891,80.4775,80.4775,5400.0
2018-07-27 12:15:00,86.55,86.55,86.42,86.46,6662.0,80.4868,80.4868,80.3659,80.4031,6662.0
2018-07-27 12:20:00,86.46,86.46,86.32,86.32,9075.0,80.4031,80.4031,80.2729,80.2729,9075.0
2018-07-27 12:25:00,86.34,86.37,86.28,86.35,9355.0,80.2915,80.3194,80.2357,80.3008,9355.0
2018-07-27 12:30:00,86.34,86.37,86.26,86.35,9417.0,80.2915,80.3194,80.2171,80.3008,9417.0
2018-07-27 12:35:00,86.33,86.38,86.19,86.19,9993.0,80.2822,80.3287,80.152,80.152,9993.0
2018-07-27 12:40:00,86.19,86.36,86.19,86.3,14540.0,80.152,80.3101,80.152,80.2543,14540.0
2018-07-27 12:45:00,86.35,86.35,86.27,86.27,2600.0,80.3008,80.3008,80.2264,80.2264,2600.0
2018-07-27 12:50:00,86.26,86.29,86.18,86.22,7900.0,80.2171,80.245,80.1427,80.1799,7900.0
2018-07-27 12:55:00,86.22,86.22,86.08,86.08,7834.0,80.1799,80.1799,80.0497,80.0497,7834.0
2018-07-27 13:00:00,86.08,86.21,86.04,86.2,22532.0,80.0497,80.1706,80.0125,80.1613,22532.0
2018-07-27 13:05:00,86.2,86.36,86.2,86.27,8420.0,80.1613,80.3101,80.1613,80.2264,8420.0
2018-07-27 13:10:00,86.31,86.31,86.22,86.25,5900.0,80.2636,80.2636,80.1799,80.2078,5900.0
2018-07-27 13:15:00,86.24,86.25,86.08,86.18,8672.0,80.1985,80.2078,80.0497,80.1427,8672.0
2018-07-27 13:20:00,86.18,86.2,86.11,86.15,3819.0,80.1427,80.1613,80.0776,80.1148,3819.0
2018-07-27 13:25:00,86.15,86.28,86.15,86.28,3204.0,80.1148,80.2357,80.1148,80.2357,3204.0
2018-07-27 13:30:00,86.3,86.3,86.19,86.23,5622.0,80.2543,80.2543,80.152,80.1892,5622.0
2018-07-27 13:35:00,86.24,86.32,86.19,86.32,4451.0,80.1985,80.2729,80.152,80.2729,4451.0
2018-07-27 13:40:00,86.36,86.38,86.3,86.38,3077.0,80.3101,80.3287,80.2543,80.3287,3077.0
2018-07-27 13:45:00,86.38,86.42,86.35,86.38,6800.0,80.3287,80.3659,80.3008,80.3287,6800.0
2018-07-27 13:50:00,86.38,86.46,86.35,86.36,9382.0,80.3287,80.4031,80.3008,80.3101,9382.0
2018-07-27 13:55:00,86.36,86.37,86.3,86.32,21374.0,80.3101,80.3194,80.2543,80.2729,21374.0
2018-07-27 14:00:00,86.31,86.33,86.22,86.26,7172.0,80.2636,80.2822,80.1799,80.2171,7172.0
2018-07-27 14:05:00,86.23,86.24,86.1,86.12,12271.0,80.1892,80.1985,80.0683,80.0869,12271.0
2018-07-27 14:10:00,86.15,86.15,86.06,86.09,5815.0,80.1148,80.1148,80.0311,80.059,5815.0
2018-07-27 14:15:00,86.11,86.13,85.96,85.96,13460.0,80.0776,80.0962,79.9381,79.9381,13460.0
2018-07-27 14:20:00,85.98,86.0,85.92,85.93,11755.0,79.9567,79.9753,79.9009,79.9102,11755.0
2018-07-27 14:25:00,85.94,85.95,85.87,85.89,9484.0,79.9195,79.9288,79.8544,79.873,9484.0
2018-07-27 14:30:00,85.89,86.01,85.85,85.92,9888.0,79.873,79.9846,79.8358,79.9009,9888.0
2018-07-27 14:35:00,85.94,85.94,85.75,85.76,27702.0,79.9195,79.9195,79.7428,79.7521,27702.0
2018-07-27 14:40:00,85.77,85.87,85.73,85.82,25800.0,79.7614,79.8544,79.7242,79.8079,25800.0
2018-07-27 14:45:00,85.83,85.85,85.73,85.74,21204.0,79.8172,79.8358,79.7242,79.7335,21204.0
2018-07-27 14:50:00,85.74,85.79,85.71,85.79,14137.0,79.7335,79.78,79.7056,79.78,14137.0
2018-07-27 14:55:00,85.79,85.81,85.71,85.72,12469.0,79.78,79.7986,79.7056,79.7149,12469.0
2018-07-27 15:00:00,85.73,85.86,85.72,85.84,50708.0,79.7242,79.8451,79.7149,79.8265,50708.0
2018-07-27 15:05:00,85.84,85.86,85.81,85.86,19800.0,79.8265,79.8451,79.7986,79.8451,19800.0
2018-07-27 15:10:00,85.85,85.94,85.84,85.91,20723.0,79.8358,79.9195,79.8265,79.8916,20723.0
2018-07-27 15:15:00,85.91,85.93,85.83,85.9,19254.0,79.8916,79.9102,79.8172,79.8823,19254.0
2018-07-27 15:20:00,85.89,85.89,85.8,85.87,25900.0,79.873,79.873,79.7893,79.8544,25900.0
2018-07-27 15:25:00,85.86,85.87,85.77,85.8,36146.0,79.8451,79.8544,79.7614,79.7893,36146.0
2018-07-27 15:30:00,85.8,85.92,85.79,85.9,24893.0,79.7893,79.9009,79.78,79.8823,24893.0
2018-07-27 15:35:00,85.9,85.9,85.82,85.84,27345.0,79.8823,79.8823,79.8079,79.8265,27345.0
2018-07-27 15:40:00,85.83,85.93,85.8,85.86,45727.0,79.8172,79.9102,79.7893,79.8451,45727.0
2018-07-27 15:45:00,85.87,85.89,85.81,85.85,70273.0,79.8544,79.873,79.7986,79.8358,70273.0
2018-07-27 15:50:00,85.85,85.91,85.81,85.87,55057.0,79.8358,79.8916,79.7986,79.8544,55057.0
2018-07-27 15:55:00,85.86,85.97,85.86,85.93,103512.0,79.8451,79.9474,79.8451,79.9102,103512.0
2018-07-30 09:30:00,85.76,86.91,85.76,86.48,44194.0,79.7521,80.8215,79.7521,80.4217,44194.0
2018-07-30 09:35:00,86.47,86.58,86.28,86.45,8568.0,80.4124,80.5147,80.2357,80.3938,8568.0
2018-07-30 09:40:00,86.5,86.59,86.43,86.45,12394.0,80.4403,80.524,80.3752,80.3938,12394.0
2018-07-30 09:45:00,86.44,86.56,86.3,86.32,16760.0,80.3845,80.4961,80.2543,80.2729,16760.0
2018-07-30 09:50:00,86.31,86.62,86.3,86.62,10302.0,80.2636,80.5519,80.2543,80.5519,10302.0
2018-07-30 09:55:00,86.63,86.87,86.63,86.83,14956.0,80.5612,80.7843,80.5612,80.7471,14956.0
2018-07-30 10:00:00,86.87,87.13,86.75,86.97,16000.0,80.7843,81.0261,80.6728,80.8773,16000.0
2018-07-30 10:05:00,86.97,87.12,86.93,87.04,11871.0,80.8773,81.0168,80.8401,80.9424,11871.0
2018-07-30 10:10:00,87.03,87.03,86.67,86.77,9066.0,80.9331,80.9331,80.5984,80.6914,9066.0
2018-07-30 10:15:00,86.78,86.8,86.65,86.73,17174.0,80.7006,80.7192,80.5798,80.6542,17174.0
2018-07-30 10:20:00,86.73,86.83,86.66,86.71,13451.0,80.6542,80.7471,80.5891,80.6356,13451.0
2018-07-30 10:25:00,86.72,86.99,86.66,86.92,9931.0,80.6449,80.8959,80.5891,80.8308,9931.0
2018-07-30 10:30:00,86.97,87.06,86.73,86.73,16230.0,80.8773,80.961,80.6542,80.6542,16230.0
2018-07-30 10:35:00,86.71,86.81,86.69,86.73,17502.0,80.6356,80.7285,80.617,80.6542,17502.0
2018-07-30 10:40:00,86.73,86.81,86.69,86.8,8816.0,80.6542,80.7285,80.617,80.7192,8816.0
2018-07-30 10:45:00,86.8,86.85,86.72,86.84,9014.0,80.7192,80.7657,80.6449,80.7564,9014.0
2018-07-30 10:50:00,86.84,86.96,86.82,86.82,12423.0,80.7564,80.868,80.7378,80.7378,12423.0
2018-07-30 10:55:00,86.81,86.81,86.69,86.7,21667.0,80.7285,80.7285,80.617,80.6263,21667.0
2018-07-30 11:00:00,86.7,86.87,86.68,86.78,23640.0,80.6263,80.7843,80.6077,80.7006,23640.0
2018-07-30 11:05:00,86.81,86.83,86.69,86.73,17744.0,80.7285,80.7471,80.617,80.6542,17744.0
2018-07-30 11:10:00,86.74,86.78,86.6,86.6,10012.0,80.6635,80.7006,80.5333,80.5333,10012.0
2018-07-30 11:15:00,86.64,86.74,86.62,86.64,11513.0,80.5705,80.6635,80.5519,80.5705,11513.0
2018-07-30 11:20:00,86.66,86.82,86.58,86.8,10571.0,80.5891,80.7378,80.5147,80.7192,10571.0
2018-07-30 11:25:00,86.82,86.83,86.75,86.78,7100.0,80.7378,80.7471,80.6728,80.7006,7100.0
2018-07-30 11:30:00,86.8,86.88,86.78,86.84,6410.0,80.7192,80.7936,80.7006,80.7564,6410.0
2018-07-30 11:35:00,86.85,86.92,86.82,86.86,11125.0,80.7657,80.8308,80.7378,80.775,11125.0
2018-07-30 11:40:00,86.89,86.97,86.86,86.87,8400.0,80.8029,80.8773,80.775,80.7843,8400.0
2018-07-30 11:45:00,86.84,86.97,86.81,86.97,7920.0,80.7564,80.8773,80.7285,80.8773,7920.0
2018-07-30 11:50:00,86.97,86.98,86.92,86.92,7500.0,80.8773,80.8866,80.8308,80.8308,7500.0
2018-07-30 11:55:00,86.92,87.02,86.92,86.94,13731.0,80.8308,80.9238,80.8308,80.8494,13731.0
2018-07-30 12:00:00,86.92,86.93,86.83,86.86,29844.0,80.8308,80.8401,80.7471,80.775,29844.0
2018-07-30 12:05:00,86.85,86.85,86.52,86.54,14621.0,80.7657,80.7657,80.4589,80.4775,14621.0
2018-07-30 12:10:00,86.45,86.46,86.4,86.41,8129.0,80.3938,80.4031,80.3473,80.3566,8129.0
2018-07-30 12:15:00,86.41,86.42,86.33,86.33,11175.0,80.3566,80.3659,80.2822,80.2822,11175.0
2018-07-30 12:20:00,86.33,86.34,86.28,86.33,11432.0,80.2822,80.2915,80.2357,80.2822,11432.0
2018-07-30 12:25:00,86.33,86.4,86.31,86.35,9047.0,80.2822,80.3473,80.2636,80.3008,9047.0
2018-07-30 12:30:00,86.37,86.42,86.33,86.4,8550.0,80.3194,80.3659,80.2822,80.3473,8550.0
2018-07-30 12:35:00,86.39,86.48,86.39,86.47,7998.0,80.338,80.4217,80.338,80.4124,7998.0
2018-07-30 12:40:00,86.48,86.48,86.39,86.44,14494.0,80.4217,80.4217,80.338,80.3845,14494.0
2018-07-30 12:45:00,86.46,86.48,86.32,86.34,27494.0,80.4031,80.4217,80.2729,80.2915,27494.0
2018-07-30 12:50:00,86.35,86.35,86.27,86.29,17420.0,80.3008,80.3008,80.2264,80.245,17420.0
2018-07-30 12:55:00,86.3,86.46,86.29,86.43,8619.0,80.2543,80.4031,80.245,80.3752,8619.0
2018-07-30 13:00:00,86.45,86.5,86.37,86.37,12988.0,80.3938,80.4403,80.3194,80.3194,12988.0
2018-07-30 13:05:00,86.36,86.45,86.35,86.45,7257.0,80.3101,80.3938,80.3008,80.3938,7257.0
2018-07-30 13:10:00,86.48,86.53,86.48,86.51,10847.0,80.4217,80.4682,80.4217,80.4496,10847.0
2018-07-30 13:15:00,86.51,86.51,86.45,86.47,15423.0,80.4496,80.4496,80.3938,80.4124,15423.0
2018-07-30 13:20:00,86.49,86.57,86.43,86.57,8554.0,80.431,80.5054,80.3752,80.5054,8554.0
2018-07-30 13:25:00,86.55,86.6,86.53,86.56,5000.0,80.4868,80.5333,80.4682,80.4961,5000.0
2018-07-30 13:30:00,86.54,86.57,86.51,86.54,6715.0,80.4775,80.5054,80.4496,80.4775,6715.0
2018-07-30 13:35:00,86.55,86.55,86.47,86.5,6335.0,80.4868,80.4868,80.4124,80.4403,6335.0
2018-07-30 13:40:00,86.5,86.5,86.44,86.44,6234.0,80.4403,80.4403,80.3845,80.3845,6234.0
2018-07-30 13:45:00,86.44,86.48,86.43,86.46,8323.0,80.3845,80.4217,80.3752,80.4031,8323.0
2018-07-30 13:50:00,86.46,86.63,86.44,86.61,10489.0,80.4031,80.5612,80.3845,80.5426,10489.0
2018-07-30 13:55:00,86.61,86.61,86.54,86.61,12095.0,80.5426,80.5426,80.4775,80.5426,12095.0
2018-07-30 14:00:00,86.64,86.71,86.61,86.68,11828.0,80.5705,80.6356,80.5426,80.6077,11828.0
2018-07-30 14:05:00,86.72,86.77,86.7,86.7,8729.0,80.6449,80.6914,80.6263,80.6263,8729.0
2018-07-30 14:10:00,86.7,86.73,86.68,86.73,9100.0,80.6263,80.6542,80.6077,80.6542,9100.0
2018-07-30 14:15:00,86.73,86.84,86.73,86.82,10349.0,80.6542,80.7564,80.6542,80.7378,10349.0
2018-07-30 14:20:00,86.81,86.81,86.71,86.72,7341.0,80.7285,80.7285,80.6356,80.6449,7341.0
2018-07-30 14:25:00,86.71,86.74,86.71,86.74,12219.0,80.6356,80.6635,80.6356,80.6635,12219.0
2018-07-30 14:30:00,86.74,86.76,86.67,86.68,13807.0,80.6635,80.6821,80.5984,80.6077,13807.0
2018-07-30 14:35:00,86.69,86.75,86.52,86.55,13489.0,80.617,80.6728,80.4589,80.4868,13489.0
2018-07-30 14:40:00,86.54,86.61,86.53,86.58,9746.0,80.4775,80.5426,80.4682,80.5147,9746.0
2018-07-30 14:45:00,86.58,86.62,86.57,86.59,7855.0,80.5147,80.5519,80.5054,80.524,7855.0
2018-07-30 14:50:00,86.59,86.62,86.57,86.62,10936.0,80.524,80.5519,80.5054,80.5519,10936.0
2018-07-30 14:55:00,86.62,86.67,86.61,86.63,9731.0,80.5519,80.5984,80.5426,80.5612,9731.0
2018-07-30 15:00:00,86.63,86.68,86.59,86.68,14768.0,80.5612,80.6077,80.524,80.6077,14768.0
2018-07-30 15:05:00,86.69,86.73,86.62,86.66,14523.0,80.617,80.6542,80.5519,80.5891,14523.0
2018-07-30 15:10:00,86.66,86.66,86.56,86.61,11366.0,80.5891,80.5891,80.4961,80.5426,11366.0
2018-07-30 15:15:00,86.62,86.65,86.55,86.61,15473.0,80.5519,80.5798,80.4868,80.5426,15473.0
2018-07-30 15:20:00,86.6,86.63,86.55,86.55,20640.0,80.5333,80.5612,80.4868,80.4868,20640.0
2018-07-30 15:25:00,86.55,86.57,86.47,86.51,19115.0,80.4868,80.5054,80.4124,80.4496,19115.0
2018-07-30 15:30:00,86.52,86.7,86.52,86.69,21832.0,80.4589,80.6263,80.4589,80.617,21832.0
2018-07-30 15:35:00,86.69,86.71,86.62,86.68,23665.0,80.617,80.6356,80.5519,80.6077,23665.0
2018-07-30 15:40:00,86.68,86.71,86.65,86.66,25876.0,80.6077,80.6356,80.5798,80.5891,25876.0
2018-07-30 15:45:00,86.66,86.71,86.63,86.71,32163.0,80.5891,80.6356,80.5612,80.6356,32163.0
2018-07-30 15:50:00,86.7,86.85,86.7,86.8,64798.0,80.6263,80.7657,80.6263,80.7192,64798.0
2018-07-30 15:55:00,86.8,86.8,86.68,86.74,84013.0,80.7192,80.7192,80.6077,80.6635,84013.0
2018-07-31 09:30:00,86.89,87.33,86.75,86.9,24483.0,80.8029,81.2121,80.6728,80.8122,24483.0
2018-07-31 09:35:00,86.96,87.22,86.96,87.18,6900.0,80.868,81.1098,80.868,81.0726,6900.0
2018-07-31 09:40:00,87.18,87.36,87.13,87.21,6012.0,81.0726,81.24,81.0261,81.1005,6012.0
2018-07-31 09:45:00,87.21,87.22,86.92,86.95,8820.0,81.1005,81.1098,80.8308,80.8587,8820.0
2018-07-31 09:50:00,86.95,86.99,86.83,86.99,9620.0,80.8587,80.8959,80.7471,80.8959,9620.0
2018-07-31 09:55:00,87.01,87.05,86.92,87.05,8725.0,80.9145,80.9517,80.8308,80.9517,8725.0
2018-07-31 10:00:00,87.06,87.11,86.96,87.09,5444.0,80.961,81.0075,80.868,80.9889,5444.0
2018-07-31 10:05:00,87.14,87.14,87.02,87.08,6796.0,81.0354,81.0354,80.9238,80.9796,6796.0
2018-07-31 10:10:00,87.1,87.27,87.1,87.14,7548.0,80.9982,81.1563,80.9982,81.0354,7548.0
2018-07-31 10:15:00,87.14,87.14,86.95,86.97,11722.0,81.0354,81.0354,80.8587,80.8773,11722.0
2018-07-31 10:20:00,87.01,87.22,87.01,87.11,9888.0,80.9145,81.1098,80.9145,81.0075,9888.0
2018-07-31 10:25:00,87.08,87.21,87.07,87.2,5884.0,80.9796,81.1005,80.9703,81.0912,5884.0
2018-07-31 10:30:00,87.22,87.34,87.16,87.33,8806.0,81.1098,81.2214,81.054,81.2121,8806.0
2018-07-31 10:35:00,87.33,87.39,87.29,87.34,9656.0,81.2121,81.2679,81.1749,81.2214,9656.0
2018-07-31 10:40:00,87.31,87.31,87.17,87.25,10280.0,81.1935,81.1935,81.0633,81.1377,10280.0
2018-07-31 10:45:00,87.29,87.42,87.29,87.37,43336.0,81.1749,81.2958,81.1749,81.2493,43336.0
2018-07-31 10:50:00,87.38,87.4,87.28,87.32,10188.0,81.2586,81.2772,81.1656,81.2028,10188.0
2018-07-31 10:55:00,87.35,87.46,87.34,87.42,7521.0,81.2307,81.333,81.2214,81.2958,7521.0
2018-07-31 11:00:00,87.44,87.66,87.43,87.54,19731.0,81.3144,81.519,81.3051,81.4074,19731.0
2018-07-31 11:05:00,87.53,87.69,87.47,87.69,49659.0,81.3981,81.5469,81.3423,81.5469,49659.0
2018-07-31 11:10:00,87.67,87.72,87.59,87.61,30250.0,81.5283,81.5748,81.4539,81.4725,30250.0
2018-07-31 11:15:00,87.61,87.64,87.44,87.44,19192.0,81.4725,81.5004,81.3144,81.3144,19192.0
2018-07-31 11:20:00,87.46,87.52,87.43,87.51,6095.0,81.333,81.3888,81.3051,81.3795,6095.0
2018-07-31 11:25:00,87.54,87.54,87.43,87.48,14023.0,81.4074,81.4074,81.3051,81.3516,14023.0
2018-07-31 11:30:00,87.5,87.51,87.4,87.4,14766.0,81.3702,81.3795,81.2772,81.2772,14766.0
2018-07-31 11:35:00,87.4,87.48,87.35,87.46,9136.0,81.2772,81.3516,81.2307,81.333,9136.0
2018-07-31 11:40:00,87.47,87.47,87.24,87.25,6880.0,81.3423,81.3423,81.1284,81.1377,6880.0
2018-07-31 11:45:00,87.27,87.37,87.26,87.31,17865.0,81.1563,81.2493,81.147,81.1935,17865.0
2018-07-31 11:50:00,87.33,87.34,87.28,87.3,11767.0,81.2121,81.2214,81.1656,81.1842,11767.0
2018-07-31 11:55:00,87.3,87.37,87.3,87.32,11342.0,81.1842,81.2493,81.1842,81.2028,11342.0
2018-07-31 12:00:00,87.34,87.46,87.34,87.42,4971.0,81.2214,81.333,81.2214,81.2958,4971.0
2018-07-31 12:05:00,87.42,87.5,87.4,87.48,9272.0,81.2958,81.3702,81.2772,81.3516,9272.0
2018-07-31 12:10:00,87.48,87.48,87.4,87.43,7045.0,81.3516,81.3516,81.2772,81.3051,7045.0
2018-07-31 12:15:00,87.44,87.45,87.41,87.42,19271.0,81.3144,81.3237,81.2865,81.2958,19271.0
2018-07-31 12:20:00,87.45,87.6,87.42,87.6,38883.0,81.3237,81.4632,81.2958,81.4632,38883.0
2018-07-31 12:25:00,87.6,87.67,87.59,87.6,14475.0,81.4632,81.5283,81.4539,81.4632,14475.0
2018-07-31 12:30:00,87.63,87.73,87.59,87.71,7864.0,81.4911,81.5841,81.4539,81.5655,7864.0
2018-07-31 12:35:00,87.71,87.74,87.63,87.69,29166.0,81.5655,81.5934,81.4911,81.5469,29166.0
2018-07-31 12:40:00,87.67,87.78,87.66,87.78,20731.0,81.5283,81.6306,81.519,81.6306,20731.0
2018-07-31 12:45:00,87.78,87.81,87.69,87.7,7550.0,81.6306,81.6585,81.5469,81.5562,7550.0
2018-07-31 12:50:00,87.7,87.76,87.7,87.74,9700.0,81.5562,81.612,81.5562,81.5934,9700.0
2018-07-31 12:55:00,87.73,87.83,87.72,87.79,21736.0,81.5841,81.6771,81.5748,81.6399,21736.0
2018-07-31 13:00:00,87.8,87.89,87.77,87.89,15810.0,81.6492,81.7329,81.6213,81.7329,15810.0
2018-07-31 13:05:00,87.89,87.9,87.7,87.74,9918.0,81.7329,81.7422,81.5562,81.5934,9918.0
2018-07-31 13:10:00,87.72,87.72,87.65,87.67,8244.0,81.5748,81.5748,81.5097,81.5283,8244.0
2018-07-31 13:15:00,87.67,87.72,87.66,87.7,7181.0,81.5283,81.5748,81.519,81.5562,7181.0
2018-07-31 13:20:00,87.71,87.72,87.68,87.72,5414.0,81.5655,81.5748,81.5376,81.5748,5414.0
2018-07-31 13:25:00,87.7,87.77,87.69,87.74,4900.0,81.5562,81.6213,81.5469,81.5934,4900.0
2018-07-31 13:30:00,87.74,87.77,87.68,87.75,6310.0,81.5934,81.6213,81.5376,81.6027,6310.0
2018-07-31 13:35:00,87.74,87.77,87.7,87.76,15758.0,81.5934,81.6213,81.5562,81.612,15758.0
2018-07-31 13:40:00,87.76,87.76,87.66,87.67,5900.0,81.612,81.612,81.519,81.5283,5900.0
2018-07-31 13:45:00,87.67,87.75,87.64,87.73,5700.0,81.5283,81.6027,81.5004,81.5841,5700.0
2018-07-31 13:50:00,87.73,87.74,87.68,87.73,5900.0,81.5841,81.5934,81.5376,81.5841,5900.0
2018-07-31 13:55:00,87.75,87.76,87.69,87.72,7173.0,81.6027,81.612,81.5469,81.5748,7173.0
2018-07-31 14:00:00,87.72,87.74,87.65,87.66,7320.0,81.5748,81.5934,81.5097,81.519,7320.0
2018-07-31 14:05:00,87.65,87.69,87.64,87.66,10203.0,81.5097,81.5469,81.5004,81.519,10203.0
2018-07-31 14:10:00,87.67,87.68,87.64,87.66,21494.0,81.5283,81.5376,81.5004,81.519,21494.0
2018-07-31 14:15:00,87.66,87.68,87.63,87.65,7400.0,81.519,81.5376,81.4911,81.5097,7400.0
2018-07-31 14:20:00,87.65,87.7,87.64,87.7,10715.0,81.5097,81.5562,81.5004,81.5562,10715.0
2018-07-31 14:25:00,87.7,87.79,87.69,87.76,23367.0,81.5562,81.6399,81.5469,81.612,23367.0
2018-07-31 14:30:00,87.76,87.8,87.71,87.72,4700.0,81.612,81.6492,81.5655,81.5748,4700.0
2018-07-31 14:35:00,87.7,87.73,87.67,87.68,8120.0,81.5562,81.5841,81.5283,81.5376,8120.0
2018-07-31 14:40:00,87.68,87.72,87.65,87.7,11000.0,81.5376,81.5748,81.5097,81.5562,11000.0
2018-07-31 14:45:00,87.69,87.71,87.65,87.7,50512.0,81.5469,81.5655,81.5097,81.5562,50512.0
2018-07-31 14:50:00,87.7,87.7,87.54,87.56,32089.0,81.5562,81.5562,81.4074,81.426,32089.0
2018-07-31 14:55:00,87.57,87.57,87.5,87.53,9554.0,81.4353,81.4353,81.3702,81.3981,9554.0
2018-07-31 15:00:00,87.52,87.54,87.46,87.46,42161.0,81.3888,81.4074,81.333,81.333,42161.0
2018-07-31 15:05:00,87.46,87.46,87.38,87.43,39066.0,81.333,81.333,81.2586,81.3051,39066.0
2018-07-31 15:10:00,87.4,87.45,87.38,87.43,9752.0,81.2772,81.3237,81.2586,81.3051,9752.0
2018-07-31 15:15:00,87.43,87.5,87.41,87.5,29198.0,81.3051,81.3702,81.2865,81.3702,29198.0
2018-07-31 15:20:00,87.49,87.56,87.48,87.55,21365.0,81.3609,81.426,81.3516,81.4167,21365.0
2018-07-31 15:25:00,87.56,87.61,87.48,87.48,84731.0,81.426,81.4725,81.3516,81.3516,84731.0
2018-07-31 15:30:00,87.48,87.54,87.47,87.49,30700.0,81.3516,81.4074,81.3423,81.3609,30700.0
2018-07-31 15:35:00,87.5,87.53,87.47,87.5,22682.0,81.3702,81.3981,81.3423,81.3702,22682.0
2018-07-31 15:40:00,87.5,87.52,87.4,87.41,106843.0,81.3702,81.3888,81.2772,81.2865,106843.0
2018-07-31 15:45:00,87.42,87.45,87.25,87.25,54898.0,81.2958,81.3237,81.1377,81.1377,54898.0
2018-07-31 15:50:00,87.25,87.37,87.23,87.36,101105.0,81.1377,81.2493,81.1191,81.24,101105.0
2018-07-31 15:55:00,87.36,87.5,87.34,87.43,171603.0,81.24,81.3702,81.2214,81.3051,171603.0
2018-08-01 09:30:00,87.04,87.38,86.58,87.0,45390.0,80.9424,81.2586,80.5147,80.9052,45390.0
2018-08-01 09:35:00,87.02,87.17,86.9,87.13,11940.0,80.9238,81.0633,80.8122,81.0261,11940.0
2018-08-01 09:40:00,87.11,87.41,87.1,87.41,10424.0,81.0075,81.2865,80.9982,81.2865,10424.0
2018-08-01 09:45:00,87.41,87.45,87.25,87.38,16758.0,81.2865,81.3237,81.1377,81.2586,16758.0
2018-08-01 09:50:00,87.38,87.38,87.08,87.22,21848.0,81.2586,81.2586,80.9796,81.1098,21848.0
2018-08-01 09:55:00,87.26,87.33,87.19,87.22,12153.0,81.147,81.2121,81.0819,81.1098,12153.0
2018-08-01 10:00:00,87.2,87.2,86.86,86.99,28053.0,81.0912,81.0912,80.775,80.8959,28053.0
2018-08-01 10:05:00,86.98,87.04,86.9,87.0,14597.0,80.8866,80.9424,80.8122,80.9052,14597.0
2018-08-01 10:10:00,87.03,87.29,87.03,87.28,5941.0,80.9331,81.1749,80.9331,81.1656,5941.0
2018-08-01 10:15:00,87.29,87.29,87.06,87.21,19250.0,81.1749,81.1749,80.961,81.1005,19250.0
2018-08-01 10:20:00,87.21,87.3,87.17,87.26,11574.0,81.1005,81.1842,81.0633,81.147,11574.0
2018-08-01 10:25:00,87.27,87.32,87.18,87.22,11297.0,81.1563,81.2028,81.0726,81.1098,11297.0
2018-08-01 10:30:00,87.22,87.26,87.15,87.23,15250.0,81.1098,81.147,81.0447,81.1191,15250.0
2018-08-01 10:35:00,87.23,87.37,87.23,87.24,17564.0,81.1191,81.2493,81.1191,81.1284,17564.0
2018-08-01 10:40:00,87.24,87.26,87.03,87.19,19320.0,81.1284,81.147,80.9331,81.0819,19320.0
2018-08-01 10:45:00,87.19,87.25,87.05,87.08,15950.0,81.0819,81.1377,80.9517,80.9796,15950.0
2018-08-01 10:50:00,87.06,87.1,86.96,87.03,28836.0,80.961,80.9982,80.868,80.9331,28836.0
2018-08-01 10:55:00,87.03,87.05,86.93,86.96,23100.0,80.9331,80.9517,80.8401,80.868,23100.0
2018-08-01 11:00:00,86.95,86.96,86.72,86.84,95010.0,80.8587,80.868,80.6449,80.7564,95010.0
2018-08-01 11:05:00,86.83,86.9,86.49,86.57,58946.0,80.7471,80.8122,80.431,80.5054,58946.0
2018-08-01 11:10:00,86.57,86.69,86.43,86.48,18941.0,80.5054,80.617,80.3752,80.4217,18941.0
2018-08-01 11:15:00,86.49,86.62,86.46,86.53,19186.0,80.431,80.5519,80.4031,80.4682,19186.0
2018-08-01 11:20:00,86.54,86.56,86.45,86.5,31438.0,80.4775,80.4961,80.3938,80.4403,31438.0
2018-08-01 11:25:00,86.5,86.56,86.44,86.5,28779.0,80.4403,80.4961,80.3845,80.4403,28779.0
2018-08-01 11:30:00,86.5,86.62,86.42,86.61,32384.0,80.4403,80.5519,80.3659,80.5426,32384.0
2018-08-01 11:35:00,86.61,86.69,86.57,86.61,20087.0,80.5426,80.617,80.5054,80.5426,20087.0
2018-08-01 11:40:00,86.61,86.62,86.38,86.39,35511.0,80.5426,80.5519,80.3287,80.338,35511.0
2018-08-01 11:45:00,86.4,86.46,86.29,86.35,33632.0,80.3473,80.4031,80.245,80.3008,33632.0
2018-08-01 11:50:00,86.35,86.41,86.27,86.37,38075.0,80.3008,80.3566,80.2264,80.3194,38075.0
2018-08-01 11:55:00,86.38,86.38,86.23,86.25,67075.0,80.3287,80.3287,80.1892,80.2078,67075.0
2018-08-01 12:00:00,86.24,86.33,86.13,86.32,38607.0,80.1985,80.2822,80.0962,80.2729,38607.0
2018-08-01 12:05:00,86.32,86.36,86.28,86.28,10200.0,80.2729,80.3101,80.2357,80.2357,10200.0
2018-08-01 12:10:00,86.28,86.38,86.28,86.37,15151.0,80.2357,80.3287,80.2357,80.3194,15151.0
2018-08-01 12:15:00,86.37,86.46,86.33,86.41,28266.0,80.3194,80.4031,80.2822,80.3566,28266.0
2018-08-01 12:20:00,86.42,86.44,86.34,86.38,22875.0,80.3659,80.3845,80.2915,80.3287,22875.0
2018-08-01 12:25:00,86.38,86.45,86.33,86.4,35672.0,80.3287,80.3938,80.2822,80.3473,35672.0
2018-08-01 12:30:00,86.37,86.45,86.35,86.39,33121.0,80.3194,80.3938,80.3008,80.338,33121.0
2018-08-01 12:35:00,86.38,86.45,86.31,86.33,51606.0,80.3287,80.3938,80.2636,80.2822,51606.0
2018-08-01 12:40:00,86.31,86.36,86.26,86.35,56022.0,80.2636,80.3101,80.2171,80.3008,56022.0
2018-08-01 12:45:00,86.35,86.4,86.34,86.4,16877.0,80.3008,80.3473,80.2915,80.3473,16877.0
2018-08-01 12:50:00,86.38,86.47,86.34,86.45,21268.0,80.3287,80.4124,80.2915,80.3938,21268.0
2018-08-01 12:55:00,86.44,86.45,86.32,86.4,27798.0,80.3845,80.3938,80.2729,80.3473,27798.0
2018-08-01 13:00:00,86.39,86.52,86.36,86.52,17647.0,80.338,80.4589,80.3101,80.4589,17647.0
2018-08-01 13:05:00,86.52,86.54,86.49,86.49,11698.0,80.4589,80.4775,80.431,80.431,11698.0
2018-08-01 13:10:00,86.48,86.55,86.44,86.47,18555.0,80.4217,80.4868,80.3845,80.4124,18555.0
2018-08-01 13:15:00,86.46,86.52,86.42,86.5,15434.0,80.4031,80.4589,80.3659,80.4403,15434.0
2018-08-01 13:20:00,86.51,86.57,86.47,86.52,11140.0,80.4496,80.5054,80.4124,80.4589,11140.0
2018-08-01 13:25:00,86.52,86.56,86.51,86.54,10798.0,80.4589,80.4961,80.4496,80.4775,10798.0
2018-08-01 13:30:00,86.54,86.6,86.5,86.53,13097.0,80.4775,80.5333,80.4403,80.4682,13097.0
2018-08-01 13:35:00,86.53,86.56,86.48,86.52,18010.0,80.4682,80.4961,80.4217,80.4589,18010.0
2018-08-01 13:40:00,86.51,86.55,86.36,86.41,14790.0,80.4496,80.4868,80.3101,80.3566,14790.0
2018-08-01 13:45:00,86.42,86.48,86.37,86.45,83329.0,80.3659,80.4217,80.3194,80.3938,83329.0
2018-08-01 13:50:00,86.47,86.48,86.44,86.45,14479.0,80.4124,80.4217,80.3845,80.3938,14479.0
2018-08-01 13:55:00,86.45,86.46,86.27,86.37,28471.0,80.3938,80.4031,80.2264,80.3194,28471.0
2018-08-01 14:00:00,86.37,86.42,86.3,86.33,72674.0,80.3194,80.3659,80.2543,80.2822,72674.0
2018-08-01 14:05:00,86.33,86.38,86.07,86.17,78484.0,80.2822,80.3287,80.0404,80.1334,78484.0
2018-08-01 14:10:00,86.18,86.4,86.18,86.38,26038.0,80.1427,80.3473,80.1427,80.3287,26038.0
2018-08-01 14:15:00,86.37,86.47,86.37,86.4,18700.0,80.3194,80.4124,80.3194,80.3473,18700.0
2018-08-01 14:20:00,86.4,86.47,86.37,86.42,23792.0,80.3473,80.4124,80.3194,80.3659,23792.0
2018-08-01 14:25:00,86.42,86.5,86.42,86.49,13578.0,80.3659,80.4403,80.3659,80.431,13578.0
2018-08-01 14:30:00,86.5,86.52,86.37,86.38,16282.0,80.4403,80.4589,80.3194,80.3287,16282.0
2018-08-01 14:35:00,86.37,86.37,86.22,86.22,12407.0,80.3194,80.3194,80.1799,80.1799,12407.0
2018-08-01 14:40:00,86.23,86.26,86.17,86.2,10864.0,80.1892,80.2171,80.1334,80.1613,10864.0
2018-08-01 14:45:00,86.21,86.22,86.13,86.2,13883.0,80.1706,80.1799,80.0962,80.1613,13883.0
2018-08-01 14:50:00,86.21,86.33,86.19,86.31,12600.0,80.1706,80.2822,80.152,80.2636,12600.0
2018-08-01 14:55:00,86.31,86.37,86.27,86.32,14078.0,80.2636,80.3194,80.2264,80.2729,14078.0
2018-08-01 15:00:00,86.33,86.46,86.33,86.38,12521.0,80.2822,80.4031,80.2822,80.3287,12521.0
2018-08-01 15:05:00,86.37,86.44,86.35,86.42,11344.0,80.3194,80.3845,80.3008,80.3659,11344.0
2018-08-01 15:10:00,86.43,86.43,86.28,86.28,15061.0,80.3752,80.3752,80.2357,80.2357,15061.0
2018-08-01 15:15:00,86.3,86.31,86.17,86.2,43706.0,80.2543,80.2636,80.1334,80.1613,43706.0
2018-08-01 15:20:00,86.2,86.23,86.15,86.16,55140.0,80.1613,80.1892,80.1148,80.1241,55140.0
2018-08-01 15:25:00,86.17,86.34,86.16,86.27,20100.0,80.1334,80.2915,80.1241,80.2264,20100.0
2018-08-01 15:30:00,86.28,86.31,86.23,86.25,16256.0,80.2357,80.2636,80.1892,80.2078,16256.0
2018-08-01 15:35:00,86.25,86.4,86.24,86.37,124569.0,80.2078,80.3473,80.1985,80.3194,124569.0
2018-08-01 15:40:00,86.37,86.45,86.34,86.44,44368.0,80.3194,80.3938,80.2915,80.3845,44368.0
2018-08-01 15:45:00,86.45,86.48,86.36,86.37,34308.0,80.3938,80.4217,80.3101,80.3194,34308.0
2018-08-01 15:50:00,86.38,86.45,86.21,86.41,151915.0,80.3287,80.3938,80.1706,80.3566,151915.0
2018-08-01 15:55:00,86.4,86.47,86.38,86.44,338532.0,80.3473,80.4124,80.3287,80.3845,338532.0
2018-08-02 09:30:00,85.87,86.46,85.7,86.46,29362.0,79.8544,80.4031,79.6963,80.4031,29362.0
2018-08-02 09:35:00,86.46,86.71,86.36,86.62,11151.0,80.4031,80.6356,80.3101,80.5519,11151.0
2018-08-02 09:40:00,86.62,86.68,86.33,86.34,6650.0,80.5519,80.6077,80.2822,80.2915,6650.0
2018-08-02 09:45:00,86.34,86.63,86.28,86.62,33877.0,80.2915,80.5612,80.2357,80.5519,33877.0
2018-08-02 09:50:00,86.62,86.75,86.54,86.64,10363.0,80.5519,80.6728,80.4775,80.5705,10363.0
2018-08-02 09:55:00,86.61,86.61,86.36,86.39,13704.0,80.5426,80.5426,80.3101,80.338,13704.0
2018-08-02 10:00:00,86.35,86.68,86.34,86.63,26427.0,80.3008,80.6077,80.2915,80.5612,26427.0
2018-08-02 10:05:00,86.63,86.95,86.56,86.95,26124.0,80.5612,80.8587,80.4961,80.8587,26124.0
2018-08-02 10:10:00,86.96,87.22,86.89,87.17,30027.0,80.868,81.1098,80.8029,81.0633,30027.0
2018-08-02 10:15:00,87.18,87.36,87.08,87.23,26280.0,81.0726,81.24,80.9796,81.1191,26280.0
2018-08-02 10:20:00,87.22,87.53,87.21,87.5,19881.0,81.1098,81.3981,81.1005,81.3702,19881.0
2018-08-02 10:25:00,87.5,87.63,87.44,87.54,24268.0,81.3702,81.4911,81.3144,81.4074,24268.0
2018-08-02 10:30:00,87.59,87.75,87.57,87.6,28304.0,81.4539,81.6027,81.4353,81.4632,28304.0
2018-08-02 10:35:00,87.6,87.62,87.36,87.6,15476.0,81.4632,81.4818,81.24,81.4632,15476.0
2018-08-02 10:40:00,87.6,87.61,87.45,87.58,15101.0,81.4632,81.4725,81.3237,81.4446,15101.0
2018-08-02 10:45:00,87.58,87.73,87.57,87.66,19045.0,81.4446,81.5841,81.4353,81.519,19045.0
2018-08-02 10:50:00,87.65,87.7,87.53,87.68,11576.0,81.5097,81.5562,81.3981,81.5376,11576.0
2018-08-02 10:55:00,87.67,87.74,87.58,87.64,15835.0,81.5283,81.5934,81.4446,81.5004,15835.0
2018-08-02 11:00:00,87.64,87.9,87.64,87.8,17185.0,81.5004,81.7422,81.5004,81.6492,17185.0
2018-08-02 11:05:00,87.8,87.84,87.64,87.64,13358.0,81.6492,81.6864,81.5004,81.5004,13358.0
2018-08-02 11:10:00,87.64,87.67,87.55,87.67,11866.0,81.5004,81.5283,81.4167,81.5283,11866.0
2018-08-02 11:15:00,87.67,87.81,87.61,87.77,16021.0,81.5283,81.6585,81.4725,81.6213,16021.0
2018-08-02 11:20:00,87.77,87.83,87.72,87.75,18129.0,81.6213,81.6771,81.5748,81.6027,18129.0
2018-08-02 11:25:00,87.75,87.84,87.69,87.74,10685.0,81.6027,81.6864,81.5469,81.5934,10685.0
2018-08-02 11:30:00,87.74,87.79,87.6,87.6,15640.0,81.5934,81.6399,81.4632,81.4632,15640.0
2018-08-02 11:35:00,87.61,87.77,87.6,87.71,14033.0,81.4725,81.6213,81.4632,81.5655,14033.0
2018-08-02 11:40:00,87.74,87.74,87.46,87.46,15300.0,81.5934,81.5934,81.333,81.333,15300.0
2018-08-02 11:45:00,87.46,87.56,87.34,87.34,23813.0,81.333,81.426,81.2214,81.2214,23813.0
2018-08-02 11:50:00,87.36,87.52,87.32,87.51,20127.0,81.24,81.3888,81.2028,81.3795,20127.0
2018-08-02 11:55:00,87.5,87.71,87.5,87.64,18497.0,81.3702,81.5655,81.3702,81.5004,18497.0
2018-08-02 12:00:00,87.65,87.72,87.61,87.72,13935.0,81.5097,81.5748,81.4725,81.5748,13935.0
2018-08-02 12:05:00,87.72,87.82,87.71,87.8,21387.0,81.5748,81.6678,81.5655,81.6492,21387.0
2018-08-02 12:10:00,87.8,87.92,87.7,87.89,28415.0,81.6492,81.7608,81.5562,81.7329,28415.0
2018-08-02 12:15:00,87.88,87.94,87.87,87.94,12301.0,81.7236,81.7794,81.7143,81.7794,12301.0
2018-08-02 12:20:00,87.94,88.01,87.92,87.98,26817.0,81.7794,81.8445,81.7608,81.8166,26817.0
2018-08-02 12:25:00,87.97,88.01,87.9,87.91,56258.0,81.8073,81.8445,81.7422,81.7515,56258.0
2018-08-02 12:30:00,87.91,87.91,87.83,87.87,15049.0,81.7515,81.7515,81.6771,81.7143,15049.0
2018-08-02 12:35:00,87.87,87.93,87.85,87.93,14930.0,81.7143,81.7701,81.6957,81.7701,14930.0
2018-08-02 12:40:00,87.94,87.97,87.86,87.88,53448.0,81.7794,81.8073,81.705,81.7236,53448.0
2018-08-02 12:45:00,87.89,88.06,87.88,88.0,31191.0,81.7329,81.891,81.7236,81.8352,31191.0
2018-08-02 12:50:00,87.99,88.02,87.95,88.01,8872.0,81.8259,81.8538,81.7887,81.8445,8872.0
2018-08-02 12:55:00,88.01,88.09,88.01,88.03,8840.0,81.8445,81.9189,81.8445,81.8631,8840.0
2018-08-02 13:00:00,88.03,88.08,88.02,88.02,8718.0,81.8631,81.9096,81.8538,81.8538,8718.0
2018-08-02 13:05:00,88.02,88.27,88.0,88.25,17976.0,81.8538,82.0863,81.8352,82.0677,17976.0
2018-08-02 13:10:00,88.24,88.27,88.18,88.25,21450.0,82.0584,82.0863,82.0026,82.0677,21450.0
2018-08-02 13:15:00,88.24,88.54,88.24,88.39,48905.0,82.0584,82.3374,82.0584,82.1979,48905.0
2018-08-02 13:20:00,88.39,88.4,88.3,88.33,12628.0,82.1979,82.2072,82.1142,82.1421,12628.0
2018-08-02 13:25:00,88.34,88.4,88.34,88.4,7688.0,82.1514,82.2072,82.1514,82.2072,7688.0
2018-08-02 13:30:00,88.4,88.45,88.4,88.44,15353.0,82.2072,82.2537,82.2072,82.2444,15353.0
2018-08-02 13:35:00,88.46,88.52,88.44,88.51,17957.0,82.263,82.3188,82.2444,82.3095,17957.0
2018-08-02 13:40:00,88.52,88.61,88.52,88.58,19439.0,82.3188,82.4024,82.3188,82.3746,19439.0
2018-08-02 13:45:00,88.58,88.63,88.56,88.61,20923.0,82.3746,82.421,82.356,82.4024,20923.0
2018-08-02 13:50:00,88.62,88.7,88.58,88.63,12558.0,82.4117,82.4861,82.3746,82.421,12558.0
2018-08-02 13:55:00,88.64,88.77,88.62,88.76,18362.0,82.4303,82.5512,82.4117,82.5419,18362.0
2018-08-02 14:00:00,88.76,88.88,88.72,88.87,18113.0,82.5419,82.6535,82.5047,82.6442,18113.0
2018-08-02 14:05:00,88.88,88.99,88.86,88.95,44925.0,82.6535,82.7558,82.6349,82.7186,44925.0
2018-08-02 14:10:00,88.95,88.95,88.76,88.81,17046.0,82.7186,82.7186,82.5419,82.5884,17046.0
2018-08-02 14:15:00,88.84,88.93,88.83,88.9,20023.0,82.6163,82.7,82.607,82.6721,20023.0
2018-08-02 14:20:00,88.9,88.93,88.84,88.92,16429.0,82.6721,82.7,82.6163,82.6907,16429.0
2018-08-02 14:25:00,88.93,89.0,88.93,88.94,13419.0,82.7,82.7651,82.7,82.7093,13419.0
2018-08-02 14:30:00,88.94,89.06,88.88,89.06,20044.0,82.7093,82.8209,82.6535,82.8209,20044.0
2018-08-02 14:35:00,89.07,89.24,89.07,89.23,23794.0,82.8302,82.9883,82.8302,82.979,23794.0
2018-08-02 14:40:00,89.23,89.38,89.21,89.22,70942.0,82.979,83.1185,82.9604,82.9697,70942.0
2018-08-02 14:45:00,89.23,89.26,89.15,89.22,15203.0,82.979,83.0069,82.9046,82.9697,15203.0
2018-08-02 14:50:00,89.23,89.32,89.22,89.32,21782.0,82.979,83.0627,82.9697,83.0627,21782.0
2018-08-02 14:55:00,89.32,89.42,89.29,89.4,23757.0,83.0627,83.1557,83.0348,83.1371,23757.0
2018-08-02 15:00:00,89.4,89.45,89.29,89.43,24206.0,83.1371,83.1836,83.0348,83.165,24206.0
2018-08-02 15:05:00,89.44,89.58,89.43,89.5,35124.0,83.1743,83.3045,83.165,83.2301,35124.0
2018-08-02 15:10:00,89.49,89.5,89.39,89.48,37357.0,83.2208,83.2301,83.1278,83.2115,37357.0
2018-08-02 15:15:00,89.48,89.8,89.47,89.8,57018.0,83.2115,83.5091,83.2022,83.5091,57018.0
2018-08-02 15:20:00,89.78,89.86,89.69,89.8,90793.0,83.4905,83.5649,83.4068,83.5091,90793.0
2018-08-02 15:25:00,89.8,89.8,89.67,89.68,109891.0,83.5091,83.5091,83.3882,83.3975,109891.0
2018-08-02 15:30:00,89.66,89.67,89.34,89.38,70373.0,83.3789,83.3882,83.0813,83.1185,70373.0
2018-08-02 15:35:00,89.36,89.51,89.35,89.48,53668.0,83.0999,83.2394,83.0906,83.2115,53668.0
2018-08-02 15:40:00,89.47,89.51,89.4,89.46,50386.0,83.2022,83.2394,83.1371,83.1929,50386.0
2018-08-02 15:45:00,89.45,89.6,89.45,89.59,81402.0,83.1836,83.3231,83.1836,83.3138,81402.0
2018-08-02 15:50:00,89.59,89.65,89.51,89.56,115347.0,83.3138,83.3696,83.2394,83.2859,115347.0
2018-08-02 15:55:00,89.56,89.57,89.45,89.46,181973.0,83.2859,83.2952,83.1836,83.1929,181973.0
2018-08-03 09:30:00,89.7,89.86,89.39,89.64,39616.0,83.4161,83.5649,83.1278,83.3603,39616.0
2018-08-03 09:35:00,89.72,89.77,89.45,89.46,21576.0,83.4347,83.4812,83.1836,83.1929,21576.0
2018-08-03 09:40:00,89.5,89.63,89.35,89.6,31813.0,83.2301,83.351,83.0906,83.3231,31813.0
2018-08-03 09:45:00,89.64,89.64,89.28,89.33,34124.0,83.3603,83.3603,83.0255,83.072,34124.0
2018-08-03 09:50:00,89.32,89.42,89.17,89.22,18321.0,83.0627,83.1557,82.9232,82.9697,18321.0
2018-08-03 09:55:00,89.23,89.26,89.05,89.25,16224.0,82.979,83.0069,82.8116,82.9976,16224.0
2018-08-03 10:00:00,89.25,89.33,89.17,89.31,21951.0,82.9976,83.072,82.9232,83.0534,21951.0
2018-08-03 10:05:00,89.33,89.53,89.28,89.51,22364.0,83.072,83.258,83.0255,83.2394,22364.0
2018-08-03 10:10:00,89.52,89.53,89.04,89.05,21325.0,83.2487,83.258,82.8023,82.8116,21325.0
2018-08-03 10:15:00,89.07,89.13,89.02,89.1,16565.0,82.8302,82.886,82.7837,82.8581,16565.0
2018-08-03 10:20:00,89.11,89.23,89.0,89.21,17097.0,82.8674,82.979,82.7651,82.9604,17097.0
2018-08-03 10:25:00,89.21,89.39,89.19,89.39,14178.0,82.9604,83.1278,82.9418,83.1278,14178.0
2018-08-03 10:30:00,89.39,89.39,89.06,89.07,15676.0,83.1278,83.1278,82.8209,82.8302,15676.0
2018-08-03 10:35:00,89.08,89.19,89.03,89.12,13466.0,82.8395,82.9418,82.793,82.8767,13466.0
2018-08-03 10:40:00,89.13,89.29,89.09,89.12,36349.0,82.886,83.0348,82.8488,82.8767,36349.0
2018-08-03 10:45:00,89.12,89.12,88.95,88.98,26007.0,82.8767,82.8767,82.7186,82.7465,26007.0
2018-08-03 10:50:00,88.98,88.99,88.79,88.81,16669.0,82.7465,82.7558,82.5698,82.5884,16669.0
2018-08-03 10:55:00,88.83,89.05,88.79,89.0,14984.0,82.607,82.8116,82.5698,82.7651,14984.0
2018-08-03 11:00:00,89.01,89.04,88.88,88.89,15675.0,82.7744,82.8023,82.6535,82.6628,15675.0
2018-08-03 11:05:00,88.88,88.93,88.77,88.78,11307.0,82.6535,82.7,82.5512,82.5605,11307.0
2018-08-03 11:10:00,88.78,88.94,88.78,88.87,8192.0,82.5605,82.7093,82.5605,82.6442,8192.0
2018-08-03 11:15:00,88.85,88.9,88.82,88.88,13995.0,82.6256,82.6721,82.5977,82.6535,13995.0
2018-08-03 11:20:00,88.88,89.09,88.82,89.01,34220.0,82.6535,82.8488,82.5977,82.7744,34220.0
2018-08-03 11:25:00,89.0,89.02,88.79,88.8,7642.0,82.7651,82.7837,82.5698,82.5791,7642.0
2018-08-03 11:30:00,88.77,88.8,88.69,88.71,55432.0,82.5512,82.5791,82.4768,82.4954,55432.0
2018-08-03 11:35:00,88.71,88.88,88.71,88.86,9330.0,82.4954,82.6535,82.4954,82.6349,9330.0
2018-08-03 11:40:00,88.85,88.85,88.76,88.83,11100.0,82.6256,82.6256,82.5419,82.607,11100.0
2018-08-03 11:45:00,88.85,88.87,88.71,88.75,9379.0,82.6256,82.6442,82.4954,82.5326,9379.0
2018-08-03 11:50:00,88.76,88.78,88.68,88.68,17314.0,82.5419,82.5605,82.4675,82.4675,17314.0
2018-08-03 11:55:00,88.65,88.65,88.3,88.3,31523.0,82.4396,82.4396,82.1142,82.1142,31523.0
2018-08-03 12:00:00,88.3,88.58,88.29,88.54,18787.0,82.1142,82.3746,82.1049,82.3374,18787.0
2018-08-03 12:05:00,88.56,88.62,88.46,88.47,16705.0,82.356,82.4117,82.263,82.2723,16705.0
2018-08-03 12:10:00,88.47,88.58,88.42,88.5,9010.0,82.2723,82.3746,82.2258,82.3002,9010.0
2018-08-03 12:15:00,88.5,88.55,88.47,88.48,9285.0,82.3002,82.3467,82.2723,82.2816,9285.0
2018-08-03 12:20:00,88.5,88.67,88.48,88.63,12297.0,82.3002,82.4582,82.2816,82.421,12297.0
2018-08-03 12:25:00,88.61,88.66,88.56,88.61,13959.0,82.4024,82.4489,82.356,82.4024,13959.0
2018-08-03 12:30:00,88.62,88.69,88.58,88.69,11040.0,82.4117,82.4768,82.3746,82.4768,11040.0
2018-08-03 12:35:00,88.68,88.71,88.6,88.61,16460.0,82.4675,82.4954,82.3932,82.4024,16460.0
2018-08-03 12:40:00,88.61,88.61,88.51,88.58,13251.0,82.4024,82.4024,82.3095,82.3746,13251.0
2018-08-03 12:45:00,88.58,88.59,88.53,88.56,8436.0,82.3746,82.3839,82.3281,82.356,8436.0
2018-08-03 12:50:00,88.56,88.61,88.54,88.61,8341.0,82.356,82.4024,82.3374,82.4024,8341.0
2018-08-03 12:55:00,88.59,88.68,88.59,88.66,12960.0,82.3839,82.4675,82.3839,82.4489,12960.0
2018-08-03 13:00:00,88.67,88.67,88.57,88.59,9352.0,82.4582,82.4582,82.3653,82.3839,9352.0
2018-08-03 13:05:00,88.59,88.6,88.48,88.58,8861.0,82.3839,82.3932,82.2816,82.3746,8861.0
2018-08-03 13:10:00,88.59,88.68,88.54,88.66,10737.0,82.3839,82.4675,82.3374,82.4489,10737.0
2018-08-03 13:15:00,88.66,88.75,88.66,88.75,7047.0,82.4489,82.5326,82.4489,82.5326,7047.0
2018-08-03 13:20:00,88.76,88.84,88.72,88.84,8500.0,82.5419,82.6163,82.5047,82.6163,8500.0
2018-08-03 13:25:00,88.82,88.83,88.78,88.82,9700.0,82.5977,82.607,82.5605,82.5977,9700.0
2018-08-03 13:30:00,88.82,88.84,88.76,88.77,6441.0,82.5977,82.6163,82.5419,82.5512,6441.0
2018-08-03 13:35:00,88.78,88.83,88.75,88.83,8400.0,82.5605,82.607,82.5326,82.607,8400.0
2018-08-03 13:40:00,88.81,88.9,88.79,88.88,7505.0,82.5884,82.6721,82.5698,82.6535,7505.0
2018-08-03 13:45:00,88.9,88.92,88.81,88.84,11541.0,82.6721,82.6907,82.5884,82.6163,11541.0
2018-08-03 13:50:00,88.86,88.97,88.86,88.97,6362.0,82.6349,82.7372,82.6349,82.7372,6362.0
2018-08-03 13:55:00,88.97,88.97,88.87,88.87,6795.0,82.7372,82.7372,82.6442,82.6442,6795.0
2018-08-03 14:00:00,88.84,88.89,88.83,88.87,16805.0,82.6163,82.6628,82.607,82.6442,16805.0
2018-08-03 14:05:00,88.86,88.89,88.82,88.84,29250.0,82.6349,82.6628,82.5977,82.6163,29250.0
2018-08-03 14:10:00,88.84,88.84,88.7,88.7,29850.0,82.6163,82.6163,82.4861,82.4861,29850.0
2018-08-03 14:15:00,88.72,88.81,88.69,88.8,26665.0,82.5047,82.5884,82.4768,82.5791,26665.0
2018-08-03 14:20:00,88.81,88.81,88.74,88.76,19894.0,82.5884,82.5884,82.5233,82.5419,19894.0
2018-08-03 14:25:00,88.75,88.78,88.73,88.75,11883.0,82.5326,82.5605,82.514,82.5326,11883.0
2018-08-03 14:30:00,88.76,89.05,88.76,89.05,18076.0,82.5419,82.8116,82.5419,82.8116,18076.0
2018-08-03 14:35:00,89.05,89.06,88.99,89.01,14551.0,82.8116,82.8209,82.7558,82.7744,14551.0
2018-08-03 14:40:00,89.02,89.12,89.02,89.12,11526.0,82.7837,82.8767,82.7837,82.8767,11526.0
2018-08-03 14:45:00,89.13,89.17,89.03,89.04,24958.0,82.886,82.9232,82.793,82.8023,24958.0
2018-08-03 14:50:00,89.05,89.06,89.01,89.02,10985.0,82.8116,82.8209,82.7744,82.7837,10985.0
2018-08-03 14:55:00,89.03,89.06,88.97,89.04,15249.0,82.793,82.8209,82.7372,82.8023,15249.0
2018-08-03 15:00:00,89.05,89.11,89.04,89.06,15412.0,82.8116,82.8674,82.8023,82.8209,15412.0
2018-08-03 15:05:00,89.06,89.08,89.04,89.06,14994.0,82.8209,82.8395,82.8023,82.8209,14994.0
2018-08-03 15:10:00,89.07,89.16,89.05,89.09,30864.0,82.8302,82.9139,82.8116,82.8488,30864.0
2018-08-03 15:15:00,89.09,89.15,89.09,89.12,38976.0,82.8488,82.9046,82.8488,82.8767,38976.0
2018-08-03 15:20:00,89.13,89.15,89.08,89.12,35543.0,82.886,82.9046,82.8395,82.8767,35543.0
2018-08-03 15:25:00,89.12,89.13,88.96,88.98,19968.0,82.8767,82.886,82.7279,82.7465,19968.0
2018-08-03 15:30:00,88.98,89.06,88.98,89.02,38049.0,82.7465,82.8209,82.7465,82.7837,38049.0
2018-08-03 15:35:00,89.02,89.06,88.98,89.06,62693.0,82.7837,82.8209,82.7465,82.8209,62693.0
2018-08-03 15:40:00,89.06,89.06,89.01,89.06,19439.0,82.8209,82.8209,82.7744,82.8209,19439.0
2018-08-03 15:45:00,89.06,89.09,89.01,89.02,38007.0,82.8209,82.8488,82.7744,82.7837,38007.0
2018-08-03 15:50:00,89.03,89.11,88.94,88.94,89959.0,82.793,82.8674,82.7093,82.7093,89959.0
2018-08-03 15:55:00,88.95,89.08,88.94,89.03,127277.0,82.7186,82.8395,82.7093,82.793,127277.0
2018-08-06 09:30:00,89.24,89.63,88.87,89.01,36696.0,82.9883,83.351,82.6442,82.7744,36696.0
2018-08-06 09:35:00,89.04,89.56,89.03,89.49,4421.0,82.8023,83.2859,82.793,83.2208,4421.0
2018-08-06 09:40:00,89.47,89.66,89.43,89.49,4832.0,83.2022,83.3789,83.165,83.2208,4832.0
2018-08-06 09:45:00,89.5,89.55,89.4,89.45,9748.0,83.2301,83.2766,83.1371,83.1836,9748.0
2018-08-06 09:50:00,89.44,89.48,89.31,89.39,11866.0,83.1743,83.2115,83.0534,83.1278,11866.0
2018-08-06 09:55:00,89.39,89.57,89.29,89.52,5182.0,83.1278,83.2952,83.0348,83.2487,5182.0
2018-08-06 10:00:00,89.47,89.58,89.41,89.49,6517.0,83.2022,83.3045,83.1464,83.2208,6517.0
2018-08-06 10:05:00,89.46,89.56,89.46,89.55,6857.0,83.1929,83.2859,83.1929,83.2766,6857.0
2018-08-06 10:10:00,89.61,89.68,89.53,89.64,16855.0,83.3324,83.3975,83.258,83.3603,16855.0
2018-08-06 10:15:00,89.63,89.73,89.56,89.7,35751.0,83.351,83.444,83.2859,83.4161,35751.0
2018-08-06 10:20:00,89.69,89.76,89.43,89.47,11521.0,83.4068,83.4719,83.165,83.2022,11521.0
2018-08-06 10:25:00,89.5,89.51,89.25,89.37,16041.0,83.2301,83.2394,82.9976,83.1092,16041.0
2018-08-06 10:30:00,89.36,89.51,89.35,89.51,13394.0,83.0999,83.2394,83.0906,83.2394,13394.0
2018-08-06 10:35:00,89.55,89.57,89.4,89.47,8332.0,83.2766,83.2952,83.1371,83.2022,8332.0
2018-08-06 10:40:00,89.46,89.51,89.36,89.36,29567.0,83.1929,83.2394,83.0999,83.0999,29567.0
2018-08-06 10:45:00,89.39,89.42,89.21,89.21,5660.0,83.1278,83.1557,82.9604,82.9604,5660.0
2018-08-06 10:50:00,89.15,89.19,88.96,88.98,7105.0,82.9046,82.9418,82.7279,82.7465,7105.0
2018-08-06 10:55:00,88.99,89.07,88.94,89.01,21331.0,82.7558,82.8302,82.7093,82.7744,21331.0
2018-08-06 11:00:00,89.02,89.17,88.99,89.17,7842.0,82.7837,82.9232,82.7558,82.9232,7842.0
2018-08-06 11:05:00,89.17,89.19,89.1,89.14,7468.0,82.9232,82.9418,82.8581,82.8953,7468.0
2018-08-06 11:10:00,89.11,89.14,88.99,89.01,31000.0,82.8674,82.8953,82.7558,82.7744,31000.0
2018-08-06 11:15:00,89.0,89.02,88.83,88.86,5467.0,82.7651,82.7837,82.607,82.6349,5467.0
2018-08-06 11:20:00,88.86,89.19,88.86,89.08,61364.0,82.6349,82.9418,82.6349,82.8395,61364.0
2018-08-06 11:25:00,89.07,89.14,89.04,89.1,14641.0,82.8302,82.8953,82.8023,82.8581,14641.0
2018-08-06 11:30:00,89.09,89.12,89.04,89.07,5967.0,82.8488,82.8767,82.8023,82.8302,5967.0
2018-08-06 11:35:00,89.09,89.13,89.06,89.13,4645.0,82.8488,82.886,82.8209,82.886,4645.0
2018-08-06 11:40:00,89.14,89.19,89.13,89.19,8024.0,82.8953,82.9418,82.886,82.9418,8024.0
2018-08-06 11:45:00,89.2,89.25,89.19,89.23,4600.0,82.9511,82.9976,82.9418,82.979,4600.0
2018-08-06 11:50:00,89.21,89.24,89.16,89.18,7486.0,82.9604,82.9883,82.9139,82.9325,7486.0
2018-08-06 11:55:00,89.18,89.28,89.15,89.23,3581.0,82.9325,83.0255,82.9046,82.979,3581.0
2018-08-06 12:00:00,89.24,89.31,89.22,89.28,9701.0,82.9883,83.0534,82.9697,83.0255,9701.0
2018-08-06 12:05:00,89.27,89.35,89.25,89.34,12328.0,83.0162,83.0906,82.9976,83.0813,12328.0
2018-08-06 12:10:00,89.34,89.46,89.31,89.44,23148.0,83.0813,83.1929,83.0534,83.1743,23148.0
2018-08-06 12:15:00,89.43,89.51,89.41,89.47,9480.0,83.165,83.2394,83.1464,83.2022,9480.0
2018-08-06 12:20:00,89.49,89.51,89.43,89.5,5616.0,83.2208,83.2394,83.165,83.2301,5616.0
2018-08-06 12:25:00,89.53,89.56,89.48,89.5,3712.0,83.258,83.2859,83.2115,83.2301,3712.0
2018-08-06 12:30:00,89.5,89.53,89.48,89.53,6278.0,83.2301,83.258,83.2115,83.258,6278.0
2018-08-06 12:35:00,89.54,89.61,89.51,89.51,4300.0,83.2673,83.3324,83.2394,83.2394,4300.0
2018-08-06 12:40:00,89.5,89.58,89.47,89.56,7964.0,83.2301,83.3045,83.2022,83.2859,7964.0
2018-08-06 12:45:00,89.56,89.56,89.49,89.5,3685.0,83.2859,83.2859,83.2208,83.2301,3685.0
2018-08-06 12:50:00,89.5,89.51,89.46,89.5,5695.0,83.2301,83.2394,83.1929,83.2301,5695.0
2018-08-06 12:55:00,89.5,89.66,89.5,89.62,5065.0,83.2301,83.3789,83.2301,83.3417,5065.0
2018-08-06 13:00:00,89.6,89.62,89.55,89.55,7680.0,83.3231,83.3417,83.2766,83.2766,7680.0
2018-08-06 13:05:00,89.55,89.63,89.5,89.59,5447.0,83.2766,83.351,83.2301,83.3138,5447.0
2018-08-06 13:10:00,89.59,89.64,89.58,89.62,4591.0,83.3138,83.3603,83.3045,83.3417,4591.0
2018-08-06 13:15:00,89.62,89.64,89.57,89.57,7700.0,83.3417,83.3603,83.2952,83.2952,7700.0
2018-08-06 13:20:00,89.56,89.57,89.52,89.52,4023.0,83.2859,83.2952,83.2487,83.2487,4023.0
2018-08-06 13:25:00,89.52,89.53,89.46,89.47,3135.0,83.2487,83.258,83.1929,83.2022,3135.0
2018-08-06 13:30:00,89.48,89.48,89.4,89.4,3600.0,83.2115,83.2115,83.1371,83.1371,3600.0
2018-08-06 13:35:00,89.4,89.47,89.36,89.47,11312.0,83.1371,83.2022,83.0999,83.2022,11312.0
2018-08-06 13:40:00,89.47,89.49,89.39,89.39,8823.0,83.2022,83.2208,83.1278,83.1278,8823.0
2018-08-06 13:45:00,89.38,89.47,89.37,89.42,19520.0,83.1185,83.2022,83.1092,83.1557,19520.0
2018-08-06 13:50:00,89.4,89.41,89.32,89.32,5336.0,83.1371,83.1464,83.0627,83.0627,5336.0
2018-08-06 13:55:00,89.33,89.39,89.31,89.39,12500.0,83.072,83.1278,83.0534,83.1278,12500.0
2018-08-06 14:00:00,89.39,89.48,89.37,89.47,5835.0,83.1278,83.2115,83.1092,83.2022,5835.0
2018-08-06 14:05:00,89.47,89.52,89.47,89.49,2300.0,83.2022,83.2487,83.2022,83.2208,2300.0
2018-08-06 14:10:00,89.5,89.55,89.5,89.55,5563.0,83.2301,83.2766,83.2301,83.2766,5563.0
2018-08-06 14:15:00,89.54,89.63,89.54,89.63,8934.0,83.2673,83.351,83.2673,83.351,8934.0
2018-08-06 14:20:00,89.63,89.64,89.56,89.56,6600.0,83.351,83.3603,83.2859,83.2859,6600.0
2018-08-06 14:25:00,89.57,89.58,89.53,89.53,3974.0,83.2952,83.3045,83.258,83.258,3974.0
2018-08-06 14:30:00,89.53,89.6,89.53,89.59,11786.0,83.258,83.3231,83.258,83.3138,11786.0
2018-08-06 14:35:00,89.6,89.6,89.49,89.5,6500.0,83.3231,83.3231,83.2208,83.2301,6500.0
2018-08-06 14:40:00,89.51,89.64,89.5,89.63,11425.0,83.2394,83.3603,83.2301,83.351,11425.0
2018-08-06 14:45:00,89.63,89.63,89.59,89.61,4529.0,83.351,83.351,83.3138,83.3324,4529.0
2018-08-06 14:50:00,89.61,89.63,89.59,89.6,7442.0,83.3324,83.351,83.3138,83.3231,7442.0
2018-08-06 14:55:00,89.62,89.65,89.62,89.65,3266.0,83.3417,83.3696,83.3417,83.3696,3266.0
2018-08-06 15:00:00,89.63,89.64,89.54,89.54,7972.0,83.351,83.3603,83.2673,83.2673,7972.0
2018-08-06 15:05:00,89.54,89.54,89.47,89.48,12212.0,83.2673,83.2673,83.2022,83.2115,12212.0
2018-08-06 15:10:00,89.48,89.54,89.47,89.5,11263.0,83.2115,83.2673,83.2022,83.2301,11263.0
2018-08-06 15:15:00,89.5,89.5,89.44,89.5,6774.0,83.2301,83.2301,83.1743,83.2301,6774.0
2018-08-06 15:20:00,89.5,89.54,89.49,89.51,8964.0,83.2301,83.2673,83.2208,83.2394,8964.0
2018-08-06 15:25:00,89.53,89.55,89.49,89.51,8000.0,83.258,83.2766,83.2208,83.2394,8000.0
2018-08-06 15:30:00,89.52,89.56,89.51,89.56,9643.0,83.2487,83.2859,83.2394,83.2859,9643.0
2018-08-06 15:35:00,89.56,89.62,89.55,89.6,10211.0,83.2859,83.3417,83.2766,83.3231,10211.0
2018-08-06 15:40:00,89.58,89.7,89.55,89.66,17199.0,83.3045,83.4161,83.2766,83.3789,17199.0
2018-08-06 15:45:00,89.68,89.72,89.61,89.69,21492.0,83.3975,83.4347,83.3324,83.4068,21492.0
2018-08-06 15:50:00,89.7,89.73,89.63,89.72,24493.0,83.4161,83.444,83.351,83.4347,24493.0
2018-08-06 15:55:00,89.73,89.75,89.68,89.69,64442.0,83.444,83.4626,83.3975,83.4068,64442.0
2018-08-07 09:30:00,89.86,90.18,89.74,90.15,21078.0,83.5649,83.8625,83.4533,83.8346,21078.0
2018-08-07 09:35:00,90.06,90.13,89.9,90.01,8889.0,83.7509,83.816,83.6021,83.7044,8889.0
2018-08-07 09:40:00,90.04,90.16,89.93,89.96,8670.0,83.7323,83.8439,83.63,83.6579,8670.0
2018-08-07 09:45:00,89.96,89.97,89.81,89.81,28863.0,83.6579,83.6672,83.5184,83.5184,28863.0
2018-08-07 09:50:00,89.82,90.0,89.79,90.0,18700.0,83.5277,83.6951,83.4998,83.6951,18700.0
2018-08-07 09:55:00,89.95,90.07,89.92,90.01,6562.0,83.6486,83.7602,83.6207,83.7044,6562.0
2018-08-07 10:00:00,89.98,89.98,89.8,89.97,22279.0,83.6765,83.6765,83.5091,83.6672,22279.0
2018-08-07 10:05:00,90.0,90.13,90.0,90.12,9119.0,83.6951,83.816,83.6951,83.8067,9119.0
2018-08-07 10:10:00,90.14,90.41,90.14,90.37,16406.0,83.8253,84.0764,83.8253,84.0392,16406.0
2018-08-07 10:15:00,90.4,90.5,90.3,90.48,9413.0,84.0671,84.16,83.9741,84.1414,9413.0
2018-08-07 10:20:00,90.49,90.59,90.48,90.55,9854.0,84.1507,84.2437,84.1414,84.2065,9854.0
2018-08-07 10:25:00,90.58,90.68,90.52,90.61,13850.0,84.2344,84.3274,84.1786,84.2623,13850.0
2018-08-07 10:30:00,90.62,90.68,90.53,90.55,13386.0,84.2716,84.3274,84.1879,84.2065,13386.0
2018-08-07 10:35:00,90.53,90.69,90.49,90.65,9640.0,84.1879,84.3367,84.1507,84.2995,9640.0
2018-08-07 10:40:00,90.66,90.67,90.52,90.63,10602.0,84.3088,84.3181,84.1786,84.2809,10602.0
2018-08-07 10:45:00,90.63,90.63,90.45,90.45,20174.0,84.2809,84.2809,84.1135,84.1135,20174.0
2018-08-07 10:50:00,90.45,90.5,90.39,90.44,49568.0,84.1135,84.16,84.0578,84.1042,49568.0
2018-08-07 10:55:00,90.44,90.44,90.3,90.44,12387.0,84.1042,84.1042,83.9741,84.1042,12387.0
2018-08-07 11:00:00,90.45,90.66,90.42,90.64,12404.0,84.1135,84.3088,84.0857,84.2902,12404.0
2018-08-07 11:05:00,90.65,90.85,90.62,90.85,20592.0,84.2995,84.4855,84.2716,84.4855,20592.0
2018-08-07 11:10:00,90.85,91.01,90.82,91.01,29751.0,84.4855,84.6343,84.4576,84.6343,29751.0
2018-08-07 11:15:00,91.0,91.0,90.76,90.84,44050.0,84.625,84.625,84.4018,84.4762,44050.0
2018-08-07 11:20:00,90.86,90.89,90.72,90.75,40326.0,84.4948,84.5227,84.3646,84.3925,40326.0
2018-08-07 11:25:00,90.77,90.85,90.71,90.83,21339.0,84.4111,84.4855,84.3553,84.4669,21339.0
2018-08-07 11:30:00,90.81,90.81,90.64,90.64,14838.0,84.4483,84.4483,84.2902,84.2902,14838.0
2018-08-07 11:35:00,90.65,90.72,90.57,90.65,11826.0,84.2995,84.3646,84.2251,84.2995,11826.0
2018-08-07 11:40:00,90.64,90.64,90.53,90.6,12200.0,84.2902,84.2902,84.1879,84.253,12200.0
2018-08-07 11:45:00,90.62,90.68,90.53,90.53,10382.0,84.2716,84.3274,84.1879,84.1879,10382.0
2018-08-07 11:50:00,90.52,90.66,90.52,90.65,28870.0,84.1786,84.3088,84.1786,84.2995,28870.0
2018-08-07 11:55:00,90.65,90.78,90.65,90.75,15622.0,84.2995,84.4204,84.2995,84.3925,15622.0
2018-08-07 12:00:00,90.76,90.76,90.65,90.66,9262.0,84.4018,84.4018,84.2995,84.3088,9262.0
2018-08-07 12:05:00,90.66,90.69,90.63,90.69,7898.0,84.3088,84.3367,84.2809,84.3367,7898.0
2018-08-07 12:10:00,90.7,90.71,90.63,90.65,7542.0,84.346,84.3553,84.2809,84.2995,7542.0
2018-08-07 12:15:00,90.66,90.72,90.65,90.66,8702.0,84.3088,84.3646,84.2995,84.3088,8702.0
2018-08-07 12:20:00,90.65,90.68,90.62,90.66,11747.0,84.2995,84.3274,84.2716,84.3088,11747.0
2018-08-07 12:25:00,90.66,90.66,90.57,90.61,13724.0,84.3088,84.3088,84.2251,84.2623,13724.0
2018-08-07 12:30:00,90.62,90.63,90.56,90.57,7775.0,84.2716,84.2809,84.2158,84.2251,7775.0
2018-08-07 12:35:00,90.58,90.73,90.58,90.73,6756.0,84.2344,84.3739,84.2344,84.3739,6756.0
2018-08-07 12:40:00,90.75,90.75,90.68,90.75,13689.0,84.3925,84.3925,84.3274,84.3925,13689.0
2018-08-07 12:45:00,90.75,90.76,90.7,90.74,25026.0,84.3925,84.4018,84.346,84.3832,25026.0
2018-08-07 12:50:00,90.74,90.74,90.6,90.6,13596.0,84.3832,84.3832,84.253,84.253,13596.0
2018-08-07 12:55:00,90.6,90.62,90.51,90.54,19295.0,84.253,84.2716,84.1693,84.1972,19295.0
2018-08-07 13:00:00,90.54,90.57,90.5,90.56,10850.0,84.1972,84.2251,84.16,84.2158,10850.0
2018-08-07 13:05:00,90.55,90.56,90.43,90.47,7232.0,84.2065,84.2158,84.0949,84.1321,7232.0
2018-08-07 13:10:00,90.47,90.58,90.46,90.57,7386.0,84.1321,84.2344,84.1228,84.2251,7386.0
2018-08-07 13:15:00,90.58,90.59,90.44,90.44,7171.0,84.2344,84.2437,84.1042,84.1042,7171.0
2018-08-07 13:20:00,90.43,90.49,90.42,90.47,8600.0,84.0949,84.1507,84.0857,84.1321,8600.0
2018-08-07 13:25:00,90.47,90.5,90.46,90.49,6874.0,84.1321,84.16,84.1228,84.1507,6874.0
2018-08-07 13:30:00,90.48,90.59,90.47,90.55,7847.0,84.1414,84.2437,84.1321,84.2065,7847.0
2018-08-07 13:35:00,90.55,90.55,90.45,90.45,10695.0,84.2065,84.2065,84.1135,84.1135,10695.0
2018-08-07 13:40:00,90.45,90.49,90.43,90.45,11334.0,84.1135,84.1507,84.0949,84.1135,11334.0
2018-08-07 13:45:00,90.45,90.49,90.45,90.48,9211.0,84.1135,84.1507,84.1135,84.1414,9211.0
2018-08-07 13:50:00,90.48,90.53,90.45,90.52,10950.0,84.1414,84.1879,84.1135,84.1786,10950.0
2018-08-07 13:55:00,90.52,90.54,90.41,90.44,10000.0,84.1786,84.1972,84.0764,84.1042,10000.0
2018-08-07 14:00:00,90.44,90.46,90.39,90.4,11734.0,84.1042,84.1228,84.0578,84.0671,11734.0
2018-08-07 14:05:00,90.42,90.52,90.41,90.51,12100.0,84.0857,84.1786,84.0764,84.1693,12100.0
2018-08-07 14:10:00,90.51,90.56,90.46,90.5,8239.0,84.1693,84.2158,84.1228,84.16,8239.0
2018-08-07 14:15:00,90.5,90.5,90.44,90.44,7351.0,84.16,84.16,84.1042,84.1042,7351.0
2018-08-07 14:20:00,90.45,90.56,90.44,90.53,9152.0,84.1135,84.2158,84.1042,84.1879,9152.0
2018-08-07 14:25:00,90.52,90.6,90.51,90.58,14415.0,84.1786,84.253,84.1693,84.2344,14415.0
2018-08-07 14:30:00,90.58,90.59,90.53,90.56,13573.0,84.2344,84.2437,84.1879,84.2158,13573.0
2018-08-07 14:35:00,90.56,90.58,90.52,90.58,5600.0,84.2158,84.2344,84.1786,84.2344,5600.0
2018-08-07 14:40:00,90.58,90.6,90.51,90.55,57453.0,84.2344,84.253,84.1693,84.2065,57453.0
2018-08-07 14:45:00,90.55,90.62,90.51,90.52,17798.0,84.2065,84.2716,84.1693,84.1786,17798.0
2018-08-07 14:50:00,90.52,90.59,90.52,90.57,12173.0,84.1786,84.2437,84.1786,84.2251,12173.0
2018-08-07 14:55:00,90.56,90.67,90.56,90.65,12916.0,84.2158,84.3181,84.2158,84.2995,12916.0
2018-08-07 15:00:00,90.65,90.67,90.56,90.58,21801.0,84.2995,84.3181,84.2158,84.2344,21801.0
2018-08-07 15:05:00,90.6,90.62,90.56,90.6,10909.0,84.253,84.2716,84.2158,84.253,10909.0
2018-08-07 15:10:00,90.61,90.63,90.6,90.63,9676.0,84.2623,84.2809,84.253,84.2809,9676.0
2018-08-07 15:15:00,90.64,90.75,90.63,90.72,21759.0,84.2902,84.3925,84.2809,84.3646,21759.0
2018-08-07 15:20:00,90.73,90.9,90.72,90.9,34025.0,84.3739,84.532,84.3646,84.532,34025.0
2018-08-07 15:25:00,90.9,91.0,90.9,90.96,36650.0,84.532,84.625,84.532,84.5878,36650.0
2018-08-07 15:30:00,90.95,90.95,90.81,90.84,26012.0,84.5785,84.5785,84.4483,84.4762,26012.0
2018-08-07 15:35:00,90.84,90.84,90.77,90.8,27734.0,84.4762,84.4762,84.4111,84.439,27734.0
2018-08-07 15:40:00,90.81,90.83,90.78,90.81,35336.0,84.4483,84.4669,84.4204,84.4483,35336.0
2018-08-07 15:45:00,90.81,90.88,90.8,90.88,41637.0,84.4483,84.5134,84.439,84.5134,41637.0
2018-08-07 15:50:00,90.88,90.89,90.78,90.79,56543.0,84.5134,84.5227,84.4204,84.4297,56543.0
2018-08-07 15:55:00,90.79,90.88,90.74,90.75,136182.0,84.4297,84.5134,84.3832,84.3925,136182.0
2018-08-08 09:30:00,90.78,91.21,90.78,91.06,17838.0,84.4204,84.8203,84.4204,84.6808,17838.0
2018-08-08 09:35:00,91.1,91.18,90.83,91.05,19407.0,84.718,84.7924,84.4669,84.6715,19407.0
2018-08-08 09:40:00,91.05,91.09,90.82,90.82,4800.0,84.6715,84.7087,84.4576,84.4576,4800.0
2018-08-08 09:45:00,90.84,91.14,90.84,91.13,5662.0,84.4762,84.7552,84.4762,84.7459,5662.0
2018-08-08 09:50:00,91.1,91.17,91.05,91.17,9488.0,84.718,84.7831,84.6715,84.7831,9488.0
2018-08-08 09:55:00,91.14,91.31,91.14,91.22,16819.0,84.7552,84.9133,84.7552,84.8296,16819.0
2018-08-08 10:00:00,91.25,91.3,91.04,91.04,26983.0,84.8575,84.904,84.6622,84.6622,26983.0
2018-08-08 10:05:00,91.03,91.25,91.02,91.23,8990.0,84.6529,84.8575,84.6436,84.8389,8990.0
2018-08-08 10:10:00,91.2,91.2,91.06,91.15,14939.0,84.811,84.811,84.6808,84.7645,14939.0
2018-08-08 10:15:00,91.14,91.26,91.08,91.19,16766.0,84.7552,84.8668,84.6994,84.8017,16766.0
2018-08-08 10:20:00,91.19,91.31,91.05,91.12,20810.0,84.8017,84.9133,84.6715,84.7366,20810.0
2018-08-08 10:25:00,91.09,91.13,91.01,91.05,29345.0,84.7087,84.7459,84.6343,84.6715,29345.0
2018-08-08 10:30:00,91.0,91.03,90.85,90.86,7857.0,84.625,84.6529,84.4855,84.4948,7857.0
2018-08-08 10:35:00,90.86,91.17,90.82,91.1,29670.0,84.4948,84.7831,84.4576,84.718,29670.0
2018-08-08 10:40:00,91.12,91.17,91.02,91.07,12738.0,84.7366,84.7831,84.6436,84.6901,12738.0
2018-08-08 10:45:00,91.04,91.09,91.03,91.05,4664.0,84.6622,84.7087,84.6529,84.6715,4664.0
2018-08-08 10:50:00,91.04,91.3,91.03,91.3,12375.0,84.6622,84.904,84.6529,84.904,12375.0
2018-08-08 10:55:00,91.32,91.37,91.26,91.3,10775.0,84.9226,84.9691,84.8668,84.904,10775.0
2018-08-08 11:00:00,91.31,91.33,91.21,91.25,5677.0,84.9133,84.9319,84.8203,84.8575,5677.0
2018-08-08 11:05:00,91.25,91.31,91.22,91.22,12928.0,84.8575,84.9133,84.8296,84.8296,12928.0
2018-08-08 11:10:00,91.22,91.39,91.22,91.32,23295.0,84.8296,84.9877,84.8296,84.9226,23295.0
2018-08-08 11:15:00,91.31,91.41,91.31,91.39,11477.0,84.9133,85.0063,84.9133,84.9877,11477.0
2018-08-08 11:20:00,91.39,91.5,91.34,91.34,17251.0,84.9877,85.09,84.9412,84.9412,17251.0
2018-08-08 11:25:00,91.34,91.39,91.34,91.37,7140.0,84.9412,84.9877,84.9412,84.9691,7140.0
2018-08-08 11:30:00,91.38,91.53,91.38,91.51,11985.0,84.9784,85.1179,84.9784,85.0993,11985.0
2018-08-08 11:35:00,91.53,91.59,91.5,91.59,6621.0,85.1179,85.1737,85.09,85.1737,6621.0
2018-08-08 11:40:00,91.59,91.69,91.59,91.66,10966.0,85.1737,85.2667,85.1737,85.2388,10966.0
2018-08-08 11:45:00,91.65,91.79,91.65,91.79,11438.0,85.2295,85.3597,85.2295,85.3597,11438.0
2018-08-08 11:50:00,91.79,91.82,91.67,91.81,17147.0,85.3597,85.3876,85.2481,85.3783,17147.0
2018-08-08 11:55:00,91.81,91.82,91.7,91.78,14220.0,85.3783,85.3876,85.276,85.3504,14220.0
2018-08-08 12:00:00,91.79,91.81,91.73,91.81,11659.0,85.3597,85.3783,85.3039,85.3783,11659.0
2018-08-08 12:05:00,91.82,91.88,91.79,91.86,13300.0,85.3876,85.4434,85.3597,85.4248,13300.0
2018-08-08 12:10:00,91.87,91.92,91.83,91.89,9960.0,85.4341,85.4806,85.3969,85.4527,9960.0
2018-08-08 12:15:00,91.89,91.91,91.84,91.91,8528.0,85.4527,85.4713,85.4062,85.4713,8528.0
2018-08-08 12:20:00,91.91,91.92,91.82,91.84,7908.0,85.4713,85.4806,85.3876,85.4062,7908.0
2018-08-08 12:25:00,91.84,91.87,91.74,91.78,10980.0,85.4062,85.4341,85.3132,85.3504,10980.0
2018-08-08 12:30:00,91.79,91.89,91.76,91.86,46934.0,85.3597,85.4527,85.3318,85.4248,46934.0
2018-08-08 12:35:00,91.86,91.88,91.77,91.81,9512.0,85.4248,85.4434,85.3411,85.3783,9512.0
2018-08-08 12:40:00,91.82,91.84,91.76,91.83,7050.0,85.3876,85.4062,85.3318,85.3969,7050.0
2018-08-08 12:45:00,91.83,91.85,91.8,91.8,5800.0,85.3969,85.4155,85.369,85.369,5800.0
2018-08-08 12:50:00,91.79,91.79,91.65,91.65,6780.0,85.3597,85.3597,85.2295,85.2295,6780.0
2018-08-08 12:55:00,91.65,91.65,91.57,91.6,7800.0,85.2295,85.2295,85.1551,85.183,7800.0
2018-08-08 13:00:00,91.59,91.63,91.57,91.62,5629.0,85.1737,85.2109,85.1551,85.2016,5629.0
2018-08-08 13:05:00,91.65,91.7,91.62,91.63,7572.0,85.2295,85.276,85.2016,85.2109,7572.0
2018-08-08 13:10:00,91.64,91.64,91.58,91.59,6640.0,85.2202,85.2202,85.1644,85.1737,6640.0
2018-08-08 13:15:00,91.6,91.86,91.6,91.75,47764.0,85.183,85.4248,85.183,85.3225,47764.0
2018-08-08 13:20:00,91.74,91.83,91.74,91.79,11247.0,85.3132,85.3969,85.3132,85.3597,11247.0
2018-08-08 13:25:00,91.79,91.8,91.66,91.71,8675.0,85.3597,85.369,85.2388,85.2853,8675.0
2018-08-08 13:30:00,91.73,91.82,91.73,91.79,8900.0,85.3039,85.3876,85.3039,85.3597,8900.0
2018-08-08 13:35:00,91.78,91.8,91.75,91.77,7116.0,85.3504,85.369,85.3225,85.3411,7116.0
2018-08-08 13:40:00,91.76,91.76,91.68,91.72,11174.0,85.3318,85.3318,85.2574,85.2946,11174.0
2018-08-08 13:45:00,91.72,91.81,91.72,91.8,10814.0,85.2946,85.3783,85.2946,85.369,10814.0
2018-08-08 13:50:00,91.79,91.82,91.77,91.79,9011.0,85.3597,85.3876,85.3411,85.3597,9011.0
2018-08-08 13:55:00,91.79,91.79,91.71,91.74,6309.0,85.3597,85.3597,85.2853,85.3132,6309.0
2018-08-08 14:00:00,91.74,91.75,91.67,91.7,7929.0,85.3132,85.3225,85.2481,85.276,7929.0
2018-08-08 14:05:00,91.71,91.74,91.7,91.7,5057.0,85.2853,85.3132,85.276,85.276,5057.0
2018-08-08 14:10:00,91.69,91.75,91.63,91.74,9333.0,85.2667,85.3225,85.2109,85.3132,9333.0
2018-08-08 14:15:00,91.75,91.77,91.7,91.74,9426.0,85.3225,85.3411,85.276,85.3132,9426.0
2018-08-08 14:20:00,91.74,91.74,91.71,91.73,6350.0,85.3132,85.3132,85.2853,85.3039,6350.0
2018-08-08 14:25:00,91.73,91.89,91.73,91.87,11277.0,85.3039,85.4527,85.3039,85.4341,11277.0
2018-08-08 14:30:00,91.87,91.9,91.84,91.86,12875.0,85.4341,85.462,85.4062,85.4248,12875.0
2018-08-08 14:35:00,91.86,91.86,91.8,91.82,7368.0,85.4248,85.4248,85.369,85.3876,7368.0
2018-08-08 14:40:00,91.8,91.86,91.78,91.8,12598.0,85.369,85.4248,85.3504,85.369,12598.0
2018-08-08 14:45:00,91.79,91.83,91.77,91.79,10318.0,85.3597,85.3969,85.3411,85.3597,10318.0
2018-08-08 14:50:00,91.8,91.81,91.77,91.81,9374.0,85.369,85.3783,85.3411,85.3783,9374.0
2018-08-08 14:55:00,91.8,91.83,91.78,91.82,11165.0,85.369,85.3969,85.3504,85.3876,11165.0
2018-08-08 15:00:00,91.83,91.91,91.83,91.89,10853.0,85.3969,85.4713,85.3969,85.4527,10853.0
2018-08-08 15:05:00,91.89,91.94,91.85,91.91,15210.0,85.4527,85.4992,85.4155,85.4713,15210.0
2018-08-08 15:10:00,91.91,91.96,91.9,91.96,13813.0,85.4713,85.5178,85.462,85.5178,13813.0
2018-08-08 15:15:00,91.97,91.99,91.88,91.89,15562.0,85.5271,85.5457,85.4434,85.4527,15562.0
2018-08-08 15:20:00,91.89,91.95,91.88,91.95,15931.0,85.4527,85.5085,85.4434,85.5085,15931.0
2018-08-08 15:25:00,91.95,91.95,91.91,91.95,12433.0,85.5085,85.5085,85.4713,85.5085,12433.0
2018-08-08 15:30:00,91.95,92.06,91.94,92.05,25636.0,85.5085,85.6108,85.4992,85.6015,25636.0
2018-08-08 15:35:00,92.06,92.14,92.0,92.09,25151.0,85.6108,85.6852,85.555,85.6387,25151.0
2018-08-08 15:40:00,92.09,92.19,92.08,92.15,32439.0,85.6387,85.7317,85.6294,85.6945,32439.0
2018-08-08 15:45:00,92.15,92.16,92.02,92.03,43135.0,85.6945,85.7038,85.5736,85.5829,43135.0
2018-08-08 15:50:00,92.03,92.06,91.89,91.93,99408.0,85.5829,85.6108,85.4527,85.4899,99408.0
2018-08-08 15:55:00,91.94,92.0,91.82,91.84,232352.0,85.4992,85.555,85.3876,85.4062,232352.0
2018-08-09 09:30:00,91.96,92.34,91.77,92.34,20917.0,85.5178,85.8711,85.3411,85.8711,20917.0
2018-08-09 09:35:00,92.32,92.48,92.27,92.46,5828.0,85.8525,86.0013,85.806,85.9827,5828.0
2018-08-09 09:40:00,92.47,92.72,92.44,92.58,14449.0,85.992,86.2245,85.9641,86.0943,14449.0
2018-08-09 09:45:00,92.58,92.58,92.19,92.19,9128.0,86.0943,86.0943,85.7317,85.7317,9128.0
2018-08-09 09:50:00,92.22,92.27,92.14,92.25,6493.0,85.7596,85.806,85.6852,85.7875,6493.0
2018-08-09 09:55:00,92.28,92.31,92.13,92.21,55732.0,85.8153,85.8432,85.6759,85.7503,55732.0
2018-08-09 10:00:00,92.21,92.47,92.17,92.4,14200.0,85.7503,85.992,85.7131,85.9269,14200.0
2018-08-09 10:05:00,92.4,92.46,92.22,92.25,17782.0,85.9269,85.9827,85.7596,85.7875,17782.0
2018-08-09 10:10:00,92.24,92.4,92.24,92.28,14747.0,85.7782,85.9269,85.7782,85.8153,14747.0
2018-08-09 10:15:00,92.3,92.37,92.2,92.37,12665.0,85.8339,85.899,85.741,85.899,12665.0
2018-08-09 10:20:00,92.38,92.39,92.22,92.27,20874.0,85.9083,85.9176,85.7596,85.806,20874.0
2018-08-09 10:25:00,92.28,92.32,92.24,92.24,16083.0,85.8153,85.8525,85.7782,85.7782,16083.0
2018-08-09 10:30:00,92.24,92.42,92.24,92.41,14959.0,85.7782,85.9455,85.7782,85.9362,14959.0
2018-08-09 10:35:00,92.43,92.46,92.36,92.39,11457.0,85.9548,85.9827,85.8897,85.9176,11457.0
2018-08-09 10:40:00,92.39,92.4,92.27,92.32,10000.0,85.9176,85.9269,85.806,85.8525,10000.0
2018-08-09 10:45:00,92.31,92.33,92.08,92.08,8589.0,85.8432,85.8618,85.6294,85.6294,8589.0
2018-08-09 10:50:00,92.08,92.09,91.96,91.99,19133.0,85.6294,85.6387,85.5178,85.5457,19133.0
2018-08-09 10:55:00,91.97,92.03,91.93,91.96,14032.0,85.5271,85.5829,85.4899,85.5178,14032.0
2018-08-09 11:00:00,91.93,92.1,91.9,92.09,34635.0,85.4899,85.648,85.462,85.6387,34635.0
2018-08-09 11:05:00,92.09,92.1,91.97,92.0,12884.0,85.6387,85.648,85.5271,85.555,12884.0
2018-08-09 11:10:00,92.0,92.01,91.91,91.92,11221.0,85.555,85.5643,85.4713,85.4806,11221.0
2018-08-09 11:15:00,91.92,92.0,91.69,91.75,21679.0,85.4806,85.555,85.2667,85.3225,21679.0
2018-08-09 11:20:00,91.76,91.95,91.74,91.95,11471.0,85.3318,85.5085,85.3132,85.5085,11471.0
2018-08-09 11:25:00,91.94,91.94,91.84,91.85,11300.0,85.4992,85.4992,85.4062,85.4155,11300.0
2018-08-09 11:30:00,91.84,91.9,91.77,91.86,8256.0,85.4062,85.462,85.3411,85.4248,8256.0
2018-08-09 11:35:00,91.88,91.93,91.84,91.87,9218.0,85.4434,85.4899,85.4062,85.4341,9218.0
2018-08-09 11:40:00,91.91,91.93,91.82,91.82,10519.0,85.4713,85.4899,85.3876,85.3876,10519.0
2018-08-09 11:45:00,91.81,91.86,91.75,91.77,9926.0,85.3783,85.4248,85.3225,85.3411,9926.0
2018-08-09 11:50:00,91.76,91.86,91.72,91.81,22914.0,85.3318,85.4248,85.2946,85.3783,22914.0
2018-08-09 11:55:00,91.81,91.86,91.79,91.84,12837.0,85.3783,85.4248,85.3597,85.4062,12837.0
2018-08-09 12:00:00,91.87,91.93,91.83,91.86,9564.0,85.4341,85.4899,85.3969,85.4248,9564.0
2018-08-09 12:05:00,91.84,91.84,91.75,91.77,7700.0,85.4062,85.4062,85.3225,85.3411,7700.0
2018-08-09 12:10:00,91.75,91.75,91.67,91.74,8354.0,85.3225,85.3225,85.2481,85.3132,8354.0
2018-08-09 12:15:00,91.74,91.76,91.69,91.75,6150.0,85.3132,85.3318,85.2667,85.3225,6150.0
2018-08-09 12:20:00,91.76,91.8,91.69,91.69,10726.0,85.3318,85.369,85.2667,85.2667,10726.0
2018-08-09 12:25:00,91.69,91.75,91.68,91.68,17159.0,85.2667,85.3225,85.2574,85.2574,17159.0
2018-08-09 12:30:00,91.68,91.82,91.68,91.81,10848.0,85.2574,85.3876,85.2574,85.3783,10848.0
2018-08-09 12:35:00,91.82,91.96,91.81,91.93,12294.0,85.3876,85.5178,85.3783,85.4899,12294.0
2018-08-09 12:40:00,91.92,91.94,91.87,91.88,5200.0,85.4806,85.4992,85.4341,85.4434,5200.0
2018-08-09 12:45:00,91.88,91.88,91.79,91.85,11959.0,85.4434,85.4434,85.3597,85.4155,11959.0
2018-08-09 12:50:00,91.85,91.93,91.85,91.91,7756.0,85.4155,85.4899,85.4155,85.4713,7756.0
2018-08-09 12:55:00,91.92,91.98,91.92,91.97,5966.0,85.4806,85.5364,85.4806,85.5271,5966.0
2018-08-09 13:00:00,91.98,92.0,91.85,91.87,13753.0,85.5364,85.555,85.4155,85.4341,13753.0
2018-08-09 13:05:00,91.85,91.94,91.78,91.92,15109.0,85.4155,85.4992,85.3504,85.4806,15109.0
2018-08-09 13:10:00,91.93,91.95,91.88,91.93,7400.0,85.4899,85.5085,85.4434,85.4899,7400.0
2018-08-09 13:15:00,91.93,91.98,91.9,91.91,16764.0,85.4899,85.5364,85.462,85.4713,16764.0
2018-08-09 13:20:00,91.91,91.95,91.85,91.94,6428.0,85.4713,85.5085,85.4155,85.4992,6428.0
2018-08-09 13:25:00,91.93,91.95,91.89,91.94,10200.0,85.4899,85.5085,85.4527,85.4992,10200.0
2018-08-09 13:30:00,91.95,92.01,91.86,91.86,22210.0,85.5085,85.5643,85.4248,85.4248,22210.0
2018-08-09 13:35:00,91.87,91.97,91.87,91.94,8524.0,85.4341,85.5271,85.4341,85.4992,8524.0
2018-08-09 13:40:00,91.94,92.01,91.92,91.97,10567.0,85.4992,85.5643,85.4806,85.5271,10567.0
2018-08-09 13:45:00,91.97,92.05,91.96,92.05,8701.0,85.5271,85.6015,85.5178,85.6015,8701.0
2018-08-09 13:50:00,92.06,92.13,91.98,91.98,10809.0,85.6108,85.6759,85.5364,85.5364,10809.0
2018-08-09 13:55:00,91.98,92.02,91.96,91.99,11317.0,85.5364,85.5736,85.5178,85.5457,11317.0
2018-08-09 14:00:00,91.99,91.99,91.92,91.92,12764.0,85.5457,85.5457,85.4806,85.4806,12764.0
2018-08-09 14:05:00,91.93,91.97,91.87,91.87,12658.0,85.4899,85.5271,85.4341,85.4341,12658.0
2018-08-09 14:10:00,91.88,91.94,91.83,91.92,13109.0,85.4434,85.4992,85.3969,85.4806,13109.0
2018-08-09 14:15:00,91.92,91.95,91.85,91.95,12466.0,85.4806,85.5085,85.4155,85.5085,12466.0
2018-08-09 14:20:00,91.94,91.95,91.86,91.87,16050.0,85.4992,85.5085,85.4248,85.4341,16050.0
2018-08-09 14:25:00,91.87,91.88,91.81,91.83,18705.0,85.4341,85.4434,85.3783,85.3969,18705.0
2018-08-09 14:30:00,91.83,91.95,91.83,91.95,28929.0,85.3969,85.5085,85.3969,85.5085,28929.0
2018-08-09 14:35:00,91.95,92.02,91.93,92.01,6197.0,85.5085,85.5736,85.4899,85.5643,6197.0
2018-08-09 14:40:00,92.01,92.09,91.95,92.06,10695.0,85.5643,85.6387,85.5085,85.6108,10695.0
2018-08-09 14:45:00,92.06,92.11,92.01,92.08,11770.0,85.6108,85.6573,85.5643,85.6294,11770.0
2018-08-09 14:50:00,92.08,92.19,92.07,92.18,8481.0,85.6294,85.7317,85.6201,85.7224,8481.0
2018-08-09 14:55:00,92.17,92.23,92.15,92.19,9308.0,85.7131,85.7689,85.6945,85.7317,9308.0
2018-08-09 15:00:00,92.19,92.28,92.17,92.26,14171.0,85.7317,85.8153,85.7131,85.7967,14171.0
2018-08-09 15:05:00,92.27,92.27,92.17,92.18,8786.0,85.806,85.806,85.7131,85.7224,8786.0
2018-08-09 15:10:00,92.18,92.23,92.17,92.19,9722.0,85.7224,85.7689,85.7131,85.7317,9722.0
2018-08-09 15:15:00,92.19,92.21,92.15,92.17,13609.0,85.7317,85.7503,85.6945,85.7131,13609.0
2018-08-09 15:20:00,92.17,92.23,92.14,92.2,30389.0,85.7131,85.7689,85.6852,85.741,30389.0
2018-08-09 15:25:00,92.2,92.24,92.17,92.19,14414.0,85.741,85.7782,85.7131,85.7317,14414.0
2018-08-09 15:30:00,92.18,92.23,92.18,92.21,14194.0,85.7224,85.7689,85.7224,85.7503,14194.0
2018-08-09 15:35:00,92.21,92.28,92.17,92.28,18687.0,85.7503,85.8153,85.7131,85.8153,18687.0
2018-08-09 15:40:00,92.29,92.35,92.27,92.31,26373.0,85.8246,85.8804,85.806,85.8432,26373.0
2018-08-09 15:45:00,92.31,92.33,92.16,92.22,62186.0,85.8432,85.8618,85.7038,85.7596,62186.0
2018-08-09 15:50:00,92.23,92.32,92.18,92.18,63958.0,85.7689,85.8525,85.7224,85.7224,63958.0
2018-08-09 15:55:00,92.19,92.22,92.13,92.16,151317.0,85.7317,85.7596,85.6759,85.7038,151317.0
2018-08-10 09:30:00,91.32,92.02,91.05,91.76,66240.0,84.9226,85.5736,84.6715,85.3318,66240.0
2018-08-10 09:35:00,91.84,91.85,91.37,91.48,30418.0,85.4062,85.4155,84.9691,85.0714,30418.0
2018-08-10 09:40:00,91.45,91.8,91.45,91.56,23766.0,85.0435,85.369,85.0435,85.1458,23766.0
2018-08-10 09:45:00,91.56,91.61,91.18,91.2,51420.0,85.1458,85.1923,84.7924,84.811,51420.0
2018-08-10 09:50:00,91.18,91.52,90.96,91.11,30773.0,84.7924,85.1086,84.5878,84.7273,30773.0
2018-08-10 09:55:00,91.09,91.16,90.93,91.13,48637.0,84.7087,84.7738,84.5599,84.7459,48637.0
2018-08-10 10:00:00,91.12,91.24,90.96,91.18,36956.0,84.7366,84.8482,84.5878,84.7924,36956.0
2018-08-10 10:05:00,91.21,91.55,91.21,91.55,50481.0,84.8203,85.1365,84.8203,85.1365,50481.0
2018-08-10 10:10:00,91.58,91.76,91.53,91.75,21139.0,85.1644,85.3318,85.1179,85.3225,21139.0
2018-08-10 10:15:00,91.73,91.94,91.61,91.79,21588.0,85.3039,85.4992,85.1923,85.3597,21588.0
2018-08-10 10:20:00,91.81,91.92,91.72,91.83,17078.0,85.3783,85.4806,85.2946,85.3969,17078.0
2018-08-10 10:25:00,91.8,91.95,91.72,91.75,21435.0,85.369,85.5085,85.2946,85.3225,21435.0
2018-08-10 10:30:00,91.74,92.02,91.74,91.86,24962.0,85.3132,85.5736,85.3132,85.4248,24962.0
2018-08-10 10:35:00,91.85,91.95,91.75,91.89,22032.0,85.4155,85.5085,85.3225,85.4527,22032.0
2018-08-10 10:40:00,91.89,91.92,91.73,91.79,16782.0,85.4527,85.4806,85.3039,85.3597,16782.0
2018-08-10 10:45:00,91.8,91.99,91.75,91.9,12526.0,85.369,85.5457,85.3225,85.462,12526.0
2018-08-10 10:50:00,91.88,91.88,91.8,91.85,10151.0,85.4434,85.4434,85.369,85.4155,10151.0
2018-08-10 10:55:00,91.84,92.0,91.83,91.95,13080.0,85.4062,85.555,85.3969,85.5085,13080.0
2018-08-10 11:00:00,91.93,92.18,91.93,92.14,64274.0,85.4899,85.7224,85.4899,85.6852,64274.0
2018-08-10 11:05:00,92.12,92.15,92.05,92.09,17638.0,85.6666,85.6945,85.6015,85.6387,17638.0
2018-08-10 11:10:00,92.09,92.2,92.06,92.19,21468.0,85.6387,85.741,85.6108,85.7317,21468.0
2018-08-10 11:15:00,92.18,92.22,92.07,92.17,22402.0,85.7224,85.7596,85.6201,85.7131,22402.0
2018-08-10 11:20:00,92.17,92.21,92.07,92.12,26040.0,85.7131,85.7503,85.6201,85.6666,26040.0
2018-08-10 11:25:00,92.12,92.28,92.12,92.18,12640.0,85.6666,85.8153,85.6666,85.7224,12640.0
2018-08-10 11:30:00,92.17,92.4,92.12,92.4,16360.0,85.7131,85.9269,85.6666,85.9269,16360.0
2018-08-10 11:35:00,92.39,92.45,92.29,92.31,12073.0,85.9176,85.9734,85.8246,85.8432,12073.0
2018-08-10 11:40:00,92.31,92.33,92.15,92.22,11704.0,85.8432,85.8618,85.6945,85.7596,11704.0
2018-08-10 11:45:00,92.23,92.5,92.22,92.47,13923.0,85.7689,86.0199,85.7596,85.992,13923.0
2018-08-10 11:50:00,92.47,92.55,92.44,92.48,13936.0,85.992,86.0664,85.9641,86.0013,13936.0
2018-08-10 11:55:00,92.49,92.6,92.48,92.56,12340.0,86.0106,86.1129,86.0013,86.0757,12340.0
2018-08-10 12:00:00,92.57,92.57,92.35,92.35,10863.0,86.085,86.085,85.8804,85.8804,10863.0
2018-08-10 12:05:00,92.36,92.43,92.26,92.28,10298.0,85.8897,85.9548,85.7967,85.8153,10298.0
2018-08-10 12:10:00,92.28,92.33,92.24,92.32,8900.0,85.8153,85.8618,85.7782,85.8525,8900.0
2018-08-10 12:15:00,92.32,92.32,92.21,92.22,7913.0,85.8525,85.8525,85.7503,85.7596,7913.0
2018-08-10 12:20:00,92.22,92.29,92.21,92.22,7158.0,85.7596,85.8246,85.7503,85.7596,7158.0
2018-08-10 12:25:00,92.2,92.27,92.18,92.27,9423.0,85.741,85.806,85.7224,85.806,9423.0
2018-08-10 12:30:00,92.26,92.33,92.26,92.33,7563.0,85.7967,85.8618,85.7967,85.8618,7563.0
2018-08-10 12:35:00,92.34,92.34,92.27,92.29,9702.0,85.8711,85.8711,85.806,85.8246,9702.0
2018-08-10 12:40:00,92.29,92.34,92.26,92.31,8026.0,85.8246,85.8711,85.7967,85.8432,8026.0
2018-08-10 12:45:00,92.31,92.33,92.26,92.27,8450.0,85.8432,85.8618,85.7967,85.806,8450.0
2018-08-10 12:50:00,92.26,92.31,92.24,92.29,9772.0,85.7967,85.8432,85.7782,85.8246,9772.0
2018-08-10 12:55:00,92.29,92.31,92.21,92.22,8537.0,85.8246,85.8432,85.7503,85.7596,8537.0
2018-08-10 13:00:00,92.22,92.22,92.1,92.12,9450.0,85.7596,85.7596,85.648,85.6666,9450.0
2018-08-10 13:05:00,92.12,92.2,92.11,92.14,10190.0,85.6666,85.741,85.6573,85.6852,10190.0
2018-08-10 13:10:00,92.15,92.21,92.13,92.15,7387.0,85.6945,85.7503,85.6759,85.6945,7387.0
2018-08-10 13:15:00,92.15,92.15,92.01,92.03,8152.0,85.6945,85.6945,85.5643,85.5829,8152.0
2018-08-10 13:20:00,92.04,92.09,92.01,92.01,6576.0,85.5922,85.6387,85.5643,85.5643,6576.0
2018-08-10 13:25:00,91.99,92.06,91.97,92.01,7695.0,85.5457,85.6108,85.5271,85.5643,7695.0
2018-08-10 13:30:00,92.01,92.03,91.99,92.0,7131.0,85.5643,85.5829,85.5457,85.555,7131.0
2018-08-10 13:35:00,92.0,92.05,91.93,91.95,10214.0,85.555,85.6015,85.4899,85.5085,10214.0
2018-08-10 13:40:00,91.96,92.03,91.96,92.0,6000.0,85.5178,85.5829,85.5178,85.555,6000.0
2018-08-10 13:45:00,92.01,92.05,91.9,91.93,9260.0,85.5643,85.6015,85.462,85.4899,9260.0
2018-08-10 13:50:00,91.95,91.98,91.88,91.89,9810.0,85.5085,85.5364,85.4434,85.4527,9810.0
2018-08-10 13:55:00,91.88,91.89,91.83,91.85,7100.0,85.4434,85.4527,85.3969,85.4155,7100.0
2018-08-10 14:00:00,91.85,91.89,91.77,91.79,14418.0,85.4155,85.4527,85.3411,85.3597,14418.0
2018-08-10 14:05:00,91.79,91.84,91.73,91.83,8683.0,85.3597,85.4062,85.3039,85.3969,8683.0
2018-08-10 14:10:00,91.83,91.89,91.82,91.86,27013.0,85.3969,85.4527,85.3876,85.4248,27013.0
2018-08-10 14:15:00,91.86,91.87,91.72,91.76,12129.0,85.4248,85.4341,85.2946,85.3318,12129.0
2018-08-10 14:20:00,91.77,91.83,91.76,91.78,6460.0,85.3411,85.3969,85.3318,85.3504,6460.0
2018-08-10 14:25:00,91.77,91.77,91.56,91.56,12100.0,85.3411,85.3411,85.1458,85.1458,12100.0
2018-08-10 14:30:00,91.56,91.7,91.53,91.7,8049.0,85.1458,85.276,85.1179,85.276,8049.0
2018-08-10 14:35:00,91.69,91.7,91.6,91.63,10814.0,85.2667,85.276,85.183,85.2109,10814.0
2018-08-10 14:40:00,91.62,91.69,91.61,91.69,7530.0,85.2016,85.2667,85.1923,85.2667,7530.0
2018-08-10 14:45:00,91.7,91.71,91.64,91.66,10098.0,85.276,85.2853,85.2202,85.2388,10098.0
2018-08-10 14:50:00,91.67,91.79,91.67,91.7,11034.0,85.2481,85.3597,85.2481,85.276,11034.0
2018-08-10 14:55:00,91.7,91.71,91.65,91.65,13936.0,85.276,85.2853,85.2295,85.2295,13936.0
2018-08-10 15:00:00,91.64,91.64,91.52,91.6,19615.0,85.2202,85.2202,85.1086,85.183,19615.0
2018-08-10 15:05:00,91.61,91.64,91.54,91.6,10858.0,85.1923,85.2202,85.1272,85.183,10858.0
2018-08-10 15:10:00,91.59,91.7,91.55,91.6,53140.0,85.1737,85.276,85.1365,85.183,53140.0
2018-08-10 15:15:00,91.61,91.77,91.61,91.66,77139.0,85.1923,85.3411,85.1923,85.2388,77139.0
2018-08-10 15:20:00,91.66,91.84,91.66,91.83,74897.0,85.2388,85.4062,85.2388,85.3969,74897.0
2018-08-10 15:25:00,91.84,91.9,91.77,91.8,30102.0,85.4062,85.462,85.3411,85.369,30102.0
2018-08-10 15:30:00,91.82,91.85,91.64,91.65,45901.0,85.3876,85.4155,85.2202,85.2295,45901.0
2018-08-10 15:35:00,91.65,91.76,91.64,91.73,73097.0,85.2295,85.3318,85.2202,85.3039,73097.0
2018-08-10 15:40:00,91.72,91.75,91.63,91.73,33016.0,85.2946,85.3225,85.2109,85.3039,33016.0
2018-08-10 15:45:00,91.72,91.78,91.72,91.76,27144.0,85.2946,85.3504,85.2946,85.3318,27144.0
2018-08-10 15:50:00,91.76,91.77,91.63,91.74,75014.0,85.3318,85.3411,85.2109,85.3132,75014.0
2018-08-10 15:55:00,91.73,91.75,91.59,91.59,252230.0,85.3039,85.3225,85.1737,85.1737,252230.0
2018-08-13 09:30:00,91.63,91.8,91.27,91.3,129080.0,85.2109,85.369,84.8761,84.904,129080.0
2018-08-13 09:35:00,91.35,91.47,91.03,91.03,54476.0,84.9505,85.0621,84.6529,84.6529,54476.0
2018-08-13 09:40:00,91.02,91.23,90.85,91.11,49894.0,84.6436,84.8389,84.4855,84.7273,49894.0
2018-08-13 09:45:00,91.15,91.6,91.0,91.45,135170.0,84.7645,85.183,84.625,85.0435,135170.0
2018-08-13 09:50:00,91.42,91.45,91.17,91.35,16735.0,85.0156,85.0435,84.7831,84.9505,16735.0
2018-08-13 09:55:00,91.38,91.48,91.24,91.36,13940.0,84.9784,85.0714,84.8482,84.9598,13940.0
2018-08-13 10:00:00,91.37,91.47,91.25,91.39,144778.0,84.9691,85.0621,84.8575,84.9877,144778.0
2018-08-13 10:05:00,91.37,91.6,91.37,91.54,58845.0,84.9691,85.183,84.9691,85.1272,58845.0
2018-08-13 10:10:00,91.54,91.68,91.41,91.43,18360.0,85.1272,85.2574,85.0063,85.0249,18360.0
2018-08-13 10:15:00,91.46,91.59,91.38,91.49,15232.0,85.0528,85.1737,84.9784,85.0807,15232.0
2018-08-13 10:20:00,91.48,91.53,91.34,91.49,69963.0,85.0714,85.1179,84.9412,85.0807,69963.0
2018-08-13 10:25:00,91.51,91.58,91.31,91.32,26234.0,85.0993,85.1644,84.9133,84.9226,26234.0
2018-08-13 10:30:00,91.34,91.48,91.26,91.32,10797.0,84.9412,85.0714,84.8668,84.9226,10797.0
2018-08-13 10:35:00,91.35,91.57,91.33,91.48,12189.0,84.9505,85.1551,84.9319,85.0714,12189.0
2018-08-13 10:40:00,91.51,91.51,91.39,91.46,14809.0,85.0993,85.0993,84.9877,85.0528,14809.0
2018-08-13 10:45:00,91.45,91.58,91.41,91.43,15600.0,85.0435,85.1644,85.0063,85.0249,15600.0
2018-08-13 10:50:00,91.42,91.61,91.4,91.61,9312.0,85.0156,85.1923,84.997,85.1923,9312.0
2018-08-13 10:55:00,91.62,91.62,91.43,91.43,24290.0,85.2016,85.2016,85.0249,85.0249,24290.0
2018-08-13 11:00:00,91.42,91.53,91.39,91.39,15507.0,85.0156,85.1179,84.9877,84.9877,15507.0
2018-08-13 11:05:00,91.39,91.47,91.3,91.3,12150.0,84.9877,85.0621,84.904,84.904,12150.0
2018-08-13 11:10:00,91.28,91.34,91.21,91.24,32413.0,84.8854,84.9412,84.8203,84.8482,32413.0
2018-08-13 11:15:00,91.28,91.29,91.16,91.17,17900.0,84.8854,84.8947,84.7738,84.7831,17900.0
2018-08-13 11:20:00,91.2,91.26,91.11,91.16,26047.0,84.811,84.8668,84.7273,84.7738,26047.0
2018-08-13 11:25:00,91.14,91.17,90.99,91.04,47254.0,84.7552,84.7831,84.6157,84.6622,47254.0
2018-08-13 11:30:00,91.03,91.08,90.96,91.02,48344.0,84.6529,84.6994,84.5878,84.6436,48344.0
2018-08-13 11:35:00,91.01,91.13,91.01,91.09,44936.0,84.6343,84.7459,84.6343,84.7087,44936.0
2018-08-13 11:40:00,91.11,91.19,91.06,91.09,64150.0,84.7273,84.8017,84.6808,84.7087,64150.0
2018-08-13 11:45:00,91.09,91.11,91.01,91.07,71420.0,84.7087,84.7273,84.6343,84.6901,71420.0
2018-08-13 11:50:00,91.06,91.11,90.94,91.0,91021.0,84.6808,84.7273,84.5692,84.625,91021.0
2018-08-13 11:55:00,91.01,91.09,90.92,90.93,24650.0,84.6343,84.7087,84.5506,84.5599,24650.0
2018-08-13 12:00:00,90.93,90.97,90.87,90.94,10645.0,84.5599,84.5971,84.5041,84.5692,10645.0
2018-08-13 12:05:00,90.98,91.03,90.95,91.01,40817.0,84.6064,84.6529,84.5785,84.6343,40817.0
2018-08-13 12:10:00,90.99,91.1,90.96,91.04,77891.0,84.6157,84.718,84.5878,84.6622,77891.0
2018-08-13 12:15:00,91.04,91.04,90.87,90.94,130823.0,84.6622,84.6622,84.5041,84.5692,130823.0
2018-08-13 12:20:00,90.94,91.0,90.8,90.82,162340.0,84.5692,84.625,84.439,84.4576,162340.0
2018-08-13 12:25:00,90.81,91.0,90.74,90.95,65785.0,84.4483,84.625,84.3832,84.5785,65785.0
2018-08-13 12:30:00,90.94,91.12,90.93,91.08,66834.0,84.5692,84.7366,84.5599,84.6994,66834.0
2018-08-13 12:35:00,91.07,91.11,90.95,91.06,11200.0,84.6901,84.7273,84.5785,84.6808,11200.0
2018-08-13 12:40:00,91.08,91.09,90.99,91.03,40987.0,84.6994,84.7087,84.6157,84.6529,40987.0
2018-08-13 12:45:00,91.03,91.09,90.98,91.04,80876.0,84.6529,84.7087,84.6064,84.6622,80876.0
2018-08-13 12:50:00,91.04,91.13,91.01,91.09,169197.0,84.6622,84.7459,84.6343,84.7087,169197.0
2018-08-13 12:55:00,91.1,91.11,90.86,90.96,23981.0,84.718,84.7273,84.4948,84.5878,23981.0
2018-08-13 13:00:00,90.93,90.96,90.72,90.72,22547.0,84.5599,84.5878,84.3646,84.3646,22547.0
2018-08-13 13:05:00,90.7,90.94,90.66,90.87,125910.0,84.346,84.5692,84.3088,84.5041,125910.0
2018-08-13 13:10:00,90.85,90.88,90.69,90.69,31303.0,84.4855,84.5134,84.3367,84.3367,31303.0
2018-08-13 13:15:00,90.66,90.86,90.6,90.86,13275.0,84.3088,84.4948,84.253,84.4948,13275.0
2018-08-13 13:20:00,90.87,91.02,90.85,90.91,96925.0,84.5041,84.6436,84.4855,84.5413,96925.0
2018-08-13 13:25:00,90.92,90.99,90.91,90.94,14207.0,84.5506,84.6157,84.5413,84.5692,14207.0
2018-08-13 13:30:00,90.96,91.07,90.96,91.01,11804.0,84.5878,84.6901,84.5878,84.6343,11804.0
2018-08-13 13:35:00,91.01,91.15,90.99,91.12,16403.0,84.6343,84.7645,84.6157,84.7366,16403.0
2018-08-13 13:40:00,91.11,91.12,90.93,90.96,27103.0,84.7273,84.7366,84.5599,84.5878,27103.0
2018-08-13 13:45:00,90.95,90.99,90.88,90.88,9135.0,84.5785,84.6157,84.5134,84.5134,9135.0
2018-08-13 13:50:00,90.87,91.01,90.84,90.91,13217.0,84.5041,84.6343,84.4762,84.5413,13217.0
2018-08-13 13:55:00,90.92,90.94,90.77,90.77,10189.0,84.5506,84.5692,84.4111,84.4111,10189.0
2018-08-13 14:00:00,90.78,91.04,90.78,91.01,14073.0,84.4204,84.6622,84.4204,84.6343,14073.0
2018-08-13 14:05:00,91.02,91.04,90.93,90.93,13157.0,84.6436,84.6622,84.5599,84.5599,13157.0
2018-08-13 14:10:00,90.96,91.03,90.95,91.03,19587.0,84.5878,84.6529,84.5785,84.6529,19587.0
2018-08-13 14:15:00,91.04,91.08,91.0,91.08,56198.0,84.6622,84.6994,84.625,84.6994,56198.0
2018-08-13 14:20:00,91.07,91.15,91.07,91.12,22055.0,84.6901,84.7645,84.6901,84.7366,22055.0
2018-08-13 14:25:00,91.13,91.45,91.11,91.39,47506.0,84.7459,85.0435,84.7273,84.9877,47506.0
2018-08-13 14:30:00,91.4,91.43,91.25,91.28,17416.0,84.997,85.0249,84.8575,84.8854,17416.0
2018-08-13 14:35:00,91.29,91.29,91.11,91.21,18482.0,84.8947,84.8947,84.7273,84.8203,18482.0
2018-08-13 14:40:00,91.22,91.3,91.17,91.23,9100.0,84.8296,84.904,84.7831,84.8389,9100.0
2018-08-13 14:45:00,91.23,91.28,91.23,91.26,11229.0,84.8389,84.8854,84.8389,84.8668,11229.0
2018-08-13 14:50:00,91.25,91.28,91.19,91.19,9846.0,84.8575,84.8854,84.8017,84.8017,9846.0
2018-08-13 14:55:00,91.19,91.23,91.15,91.19,10828.0,84.8017,84.8389,84.7645,84.8017,10828.0
2018-08-13 15:00:00,91.19,91.19,91.1,91.18,11335.0,84.8017,84.8017,84.718,84.7924,11335.0
2018-08-13 15:05:00,91.15,91.17,91.06,91.16,16142.0,84.7645,84.7831,84.6808,84.7738,16142.0
2018-08-13 15:10:00,91.14,91.19,91.11,91.15,22955.0,84.7552,84.8017,84.7273,84.7645,22955.0
2018-08-13 15:15:00,91.16,91.19,91.14,91.16,14301.0,84.7738,84.8017,84.7552,84.7738,14301.0
2018-08-13 15:20:00,91.15,91.18,91.1,91.11,13648.0,84.7645,84.7924,84.718,84.7273,13648.0
2018-08-13 15:25:00,91.1,91.13,91.01,91.05,14134.0,84.718,84.7459,84.6343,84.6715,14134.0
2018-08-13 15:30:00,91.04,91.09,90.99,91.05,19001.0,84.6622,84.7087,84.6157,84.6715,19001.0
2018-08-13 15:35:00,91.05,91.11,91.03,91.09,12749.0,84.6715,84.7273,84.6529,84.7087,12749.0
2018-08-13 15:40:00,91.08,91.18,91.06,91.13,20554.0,84.6994,84.7924,84.6808,84.7459,20554.0
2018-08-13 15:45:00,91.12,91.12,90.98,91.01,29331.0,84.7366,84.7366,84.6064,84.6343,29331.0
2018-08-13 15:50:00,91.01,91.02,90.87,91.0,65329.0,84.6343,84.6436,84.5041,84.625,65329.0
2018-08-13 15:55:00,91.01,91.05,90.97,91.02,86939.0,84.6343,84.6715,84.5971,84.6436,86939.0
2018-08-14 09:30:00,91.41,91.41,90.92,91.09,134956.0,85.0063,85.0063,84.5506,84.7087,134956.0
2018-08-14 09:35:00,91.09,91.6,90.96,91.19,62353.0,84.7087,85.183,84.5878,84.8017,62353.0
2018-08-14 09:40:00,91.19,91.49,91.16,91.34,23817.0,84.8017,85.0807,84.7738,84.9412,23817.0
2018-08-14 09:45:00,91.37,91.6,91.33,91.53,18406.0,84.9691,85.183,84.9319,85.1179,18406.0
2018-08-14 09:50:00,91.51,91.53,91.15,91.2,19284.0,85.0993,85.1179,84.7645,84.811,19284.0
2018-08-14 09:55:00,91.24,91.34,91.05,91.09,19110.0,84.8482,84.9412,84.6715,84.7087,19110.0
2018-08-14 10:00:00,91.1,91.38,91.09,91.26,28809.0,84.718,84.9784,84.7087,84.8668,28809.0
2018-08-14 10:05:00,91.26,91.5,91.26,91.5,25879.0,84.8668,85.09,84.8668,85.09,25879.0
2018-08-14 10:10:00,91.47,91.6,91.38,91.4,22331.0,85.0621,85.183,84.9784,84.997,22331.0
2018-08-14 10:15:00,91.42,91.56,91.41,91.51,15917.0,85.0156,85.1458,85.0063,85.0993,15917.0
2018-08-14 10:20:00,91.52,91.74,91.45,91.71,11990.0,85.1086,85.3132,85.0435,85.2853,11990.0
2018-08-14 10:25:00,91.77,91.78,91.67,91.78,6786.0,85.3411,85.3504,85.2481,85.3504,6786.0
2018-08-14 10:30:00,91.75,91.87,91.69,91.86,13436.0,85.3225,85.4341,85.2667,85.4248,13436.0
2018-08-14 10:35:00,91.88,91.92,91.77,91.85,29349.0,85.4434,85.4806,85.3411,85.4155,29349.0
2018-08-14 10:40:00,91.86,92.04,91.84,91.95,12051.0,85.4248,85.5922,85.4062,85.5085,12051.0
2018-08-14 10:45:00,91.95,92.13,91.92,92.12,6000.0,85.5085,85.6759,85.4806,85.6666,6000.0
2018-08-14 10:50:00,92.12,92.21,92.05,92.13,22210.0,85.6666,85.7503,85.6015,85.6759,22210.0
2018-08-14 10:55:00,92.12,92.12,91.96,91.96,21020.0,85.6666,85.6666,85.5178,85.5178,21020.0
2018-08-14 11:00:00,91.97,92.02,91.95,91.98,8383.0,85.5271,85.5736,85.5085,85.5364,8383.0
2018-08-14 11:05:00,91.98,91.98,91.92,91.93,17952.0,85.5364,85.5364,85.4806,85.4899,17952.0
2018-08-14 11:10:00,91.94,92.01,91.93,91.99,20195.0,85.4992,85.5643,85.4899,85.5457,20195.0
2018-08-14 11:15:00,91.98,92.06,91.98,91.98,30183.0,85.5364,85.6108,85.5364,85.5364,30183.0
2018-08-14 11:20:00,91.99,92.19,91.92,92.15,29900.0,85.5457,85.7317,85.4806,85.6945,29900.0
2018-08-14 11:25:00,92.17,92.28,92.15,92.27,8711.0,85.7131,85.8153,85.6945,85.806,8711.0
2018-08-14 11:30:00,92.27,92.27,92.05,92.05,8311.0,85.806,85.806,85.6015,85.6015,8311.0
2018-08-14 11:35:00,92.06,92.07,91.96,92.04,5094.0,85.6108,85.6201,85.5178,85.5922,5094.0
2018-08-14 11:40:00,92.05,92.14,91.99,92.01,13777.0,85.6015,85.6852,85.5457,85.5643,13777.0
2018-08-14 11:45:00,92.01,92.11,91.92,92.11,14724.0,85.5643,85.6573,85.4806,85.6573,14724.0
2018-08-14 11:50:00,92.12,92.13,91.95,91.99,19266.0,85.6666,85.6759,85.5085,85.5457,19266.0
2018-08-14 11:55:00,91.97,92.03,91.88,91.98,8667.0,85.5271,85.5829,85.4434,85.5364,8667.0
2018-08-14 12:00:00,91.99,92.21,91.99,92.18,9321.0,85.5457,85.7503,85.5457,85.7224,9321.0
2018-08-14 12:05:00,92.22,92.23,92.09,92.09,14720.0,85.7596,85.7689,85.6387,85.6387,14720.0
2018-08-14 12:10:00,92.09,92.1,92.04,92.09,28000.0,85.6387,85.648,85.5922,85.6387,28000.0
2018-08-14 12:15:00,92.1,92.27,92.1,92.14,20038.0,85.648,85.806,85.648,85.6852,20038.0
2018-08-14 12:20:00,92.15,92.27,92.12,92.24,5422.0,85.6945,85.806,85.6666,85.7782,5422.0
2018-08-14 12:25:00,92.27,92.36,92.24,92.32,10800.0,85.806,85.8897,85.7782,85.8525,10800.0
2018-08-14 12:30:00,92.31,92.36,92.3,92.31,11900.0,85.8432,85.8897,85.8339,85.8432,11900.0
2018-08-14 12:35:00,92.31,92.35,92.24,92.24,10110.0,85.8432,85.8804,85.7782,85.7782,10110.0
2018-08-14 12:40:00,92.26,92.31,92.26,92.27,6530.0,85.7967,85.8432,85.7967,85.806,6530.0
2018-08-14 12:45:00,92.28,92.31,92.2,92.21,11536.0,85.8153,85.8432,85.741,85.7503,11536.0
2018-08-14 12:50:00,92.23,92.29,92.2,92.2,10928.0,85.7689,85.8246,85.741,85.741,10928.0
2018-08-14 12:55:00,92.21,92.31,92.19,92.2,9104.0,85.7503,85.8432,85.7317,85.741,9104.0
2018-08-14 13:00:00,92.21,92.29,92.19,92.21,10554.0,85.7503,85.8246,85.7317,85.7503,10554.0
2018-08-14 13:05:00,92.2,92.22,92.15,92.19,15984.0,85.741,85.7596,85.6945,85.7317,15984.0
2018-08-14 13:10:00,92.19,92.3,92.19,92.3,14309.0,85.7317,85.8339,85.7317,85.8339,14309.0
2018-08-14 13:15:00,92.29,92.3,92.19,92.24,52412.0,85.8246,85.8339,85.7317,85.7782,52412.0
2018-08-14 13:20:00,92.26,92.34,92.24,92.33,16149.0,85.7967,85.8711,85.7782,85.8618,16149.0
2018-08-14 13:25:00,92.33,92.4,92.27,92.39,14706.0,85.8618,85.9269,85.806,85.9176,14706.0
2018-08-14 13:30:00,92.38,92.41,92.31,92.34,11054.0,85.9083,85.9362,85.8432,85.8711,11054.0
2018-08-14 13:35:00,92.34,92.43,92.34,92.38,11277.0,85.8711,85.9548,85.8711,85.9083,11277.0
2018-08-14 13:40:00,92.37,92.39,92.31,92.33,11971.0,85.899,85.9176,85.8432,85.8618,11971.0
2018-08-14 13:45:00,92.32,92.35,92.26,92.29,6423.0,85.8525,85.8804,85.7967,85.8246,6423.0
2018-08-14 13:50:00,92.31,92.32,92.23,92.23,7301.0,85.8432,85.8525,85.7689,85.7689,7301.0
2018-08-14 13:55:00,92.25,92.32,92.23,92.27,9933.0,85.7875,85.8525,85.7689,85.806,9933.0
2018-08-14 14:00:00,92.28,92.31,92.26,92.31,9799.0,85.8153,85.8432,85.7967,85.8432,9799.0
2018-08-14 14:05:00,92.3,92.34,92.23,92.31,9338.0,85.8339,85.8711,85.7689,85.8432,9338.0
2018-08-14 14:10:00,92.31,92.36,92.3,92.33,8775.0,85.8432,85.8897,85.8339,85.8618,8775.0
2018-08-14 14:15:00,92.31,92.42,92.27,92.4,7640.0,85.8432,85.9455,85.806,85.9269,7640.0
2018-08-14 14:20:00,92.42,92.42,92.32,92.4,19010.0,85.9455,85.9455,85.8525,85.9269,19010.0
2018-08-14 14:25:00,92.41,92.41,92.34,92.38,9708.0,85.9362,85.9362,85.8711,85.9083,9708.0
2018-08-14 14:30:00,92.39,92.45,92.38,92.45,8505.0,85.9176,85.9734,85.9083,85.9734,8505.0
2018-08-14 14:35:00,92.47,92.47,92.38,92.43,13885.0,85.992,85.992,85.9083,85.9548,13885.0
2018-08-14 14:40:00,92.42,92.44,92.35,92.4,9532.0,85.9455,85.9641,85.8804,85.9269,9532.0
2018-08-14 14:45:00,92.39,92.4,92.31,92.35,9667.0,85.9176,85.9269,85.8432,85.8804,9667.0
2018-08-14 14:50:00,92.36,92.45,92.35,92.4,38995.0,85.8897,85.9734,85.8804,85.9269,38995.0
2018-08-14 14:55:00,92.4,92.53,92.38,92.51,15296.0,85.9269,86.0478,85.9083,86.0292,15296.0
2018-08-14 15:00:00,92.54,92.55,92.49,92.51,11000.0,86.0571,86.0664,86.0106,86.0292,11000.0
2018-08-14 15:05:00,92.52,92.6,92.5,92.58,15806.0,86.0385,86.1129,86.0199,86.0943,15806.0
2018-08-14 15:10:00,92.59,92.71,92.59,92.68,17583.0,86.1036,86.2152,86.1036,86.1873,17583.0
2018-08-14 15:15:00,92.69,92.75,92.65,92.74,17762.0,86.1966,86.2524,86.1594,86.2431,17762.0
2018-08-14 15:20:00,92.74,92.87,92.74,92.86,16049.0,86.2431,86.364,86.2431,86.3547,16049.0
2018-08-14 15:25:00,92.86,92.94,92.85,92.87,23121.0,86.3547,86.4291,86.3454,86.364,23121.0
2018-08-14 15:30:00,92.86,92.86,92.77,92.82,24945.0,86.3547,86.3547,86.271,86.3175,24945.0
2018-08-14 15:35:00,92.83,92.95,92.83,92.95,32171.0,86.3268,86.4384,86.3268,86.4384,32171.0
2018-08-14 15:40:00,92.94,92.98,92.86,92.9,39157.0,86.4291,86.4663,86.3547,86.3919,39157.0
2018-08-14 15:45:00,92.9,92.91,92.78,92.79,56004.0,86.3919,86.4012,86.2803,86.2896,56004.0
2018-08-14 15:50:00,92.8,92.84,92.75,92.78,93550.0,86.2989,86.3361,86.2524,86.2803,93550.0
2018-08-14 15:55:00,92.79,92.88,92.77,92.84,104312.0,86.2896,86.3733,86.271,86.3361,104312.0
2018-08-15 09:30:00,92.19,92.19,91.41,91.42,35718.0,85.7317,85.7317,85.0063,85.0156,35718.0
2018-08-15 09:35:00,91.34,91.85,91.3,91.69,16229.0,84.9412,85.4155,84.904,85.2667,16229.0
2018-08-15 09:40:00,91.57,91.61,91.19,91.27,26806.0,85.1551,85.1923,84.8017,84.8761,26806.0
2018-08-15 09:45:00,91.23,91.5,91.23,91.43,24311.0,84.8389,85.09,84.8389,85.0249,24311.0
2018-08-15 09:50:00,91.44,91.67,91.4,91.49,16881.0,85.0342,85.2481,84.997,85.0807,16881.0
2018-08-15 09:55:00,91.45,91.49,91.34,91.35,10601.0,85.0435,85.0807,84.9412,84.9505,10601.0
2018-08-15 10:00:00,91.37,91.43,90.96,91.02,32330.0,84.9691,85.0249,84.5878,84.6436,32330.0
2018-08-15 10:05:00,91.02,91.03,90.68,90.72,60229.0,84.6436,84.6529,84.3274,84.3646,60229.0
2018-08-15 10:10:00,90.71,91.15,90.68,91.08,29306.0,84.3553,84.7645,84.3274,84.6994,29306.0
2018-08-15 10:15:00,91.06,91.25,90.98,91.15,34349.0,84.6808,84.8575,84.6064,84.7645,34349.0
2018-08-15 10:20:00,91.14,91.3,91.07,91.26,68247.0,84.7552,84.904,84.6901,84.8668,68247.0
2018-08-15 10:25:00,91.3,91.32,91.1,91.24,67009.0,84.904,84.9226,84.718,84.8482,67009.0
2018-08-15 10:30:00,91.21,91.35,91.12,91.18,101985.0,84.8203,84.9505,84.7366,84.7924,101985.0
2018-08-15 10:35:00,91.18,91.33,91.12,91.2,72277.0,84.7924,84.9319,84.7366,84.811,72277.0
2018-08-15 10:40:00,91.23,91.38,91.08,91.09,28650.0,84.8389,84.9784,84.6994,84.7087,28650.0
2018-08-15 10:45:00,91.11,91.15,90.94,91.1,27547.0,84.7273,84.7645,84.5692,84.718,27547.0
2018-08-15 10:50:00,91.11,91.19,91.08,91.13,31066.0,84.7273,84.8017,84.6994,84.7459,31066.0
2018-08-15 10:55:00,91.14,91.38,91.14,91.26,11188.0,84.7552,84.9784,84.7552,84.8668,11188.0
2018-08-15 11:00:00,91.23,91.5,91.21,91.39,14392.0,84.8389,85.09,84.8203,84.9877,14392.0
2018-08-15 11:05:00,91.41,91.56,91.19,91.55,22216.0,85.0063,85.1458,84.8017,85.1365,22216.0
2018-08-15 11:10:00,91.54,91.57,91.46,91.53,10975.0,85.1272,85.1551,85.0528,85.1179,10975.0
2018-08-15 11:15:00,91.55,91.58,91.39,91.46,13839.0,85.1365,85.1644,84.9877,85.0528,13839.0
2018-08-15 11:20:00,91.46,91.47,91.32,91.34,9773.0,85.0528,85.0621,84.9226,84.9412,9773.0
2018-08-15 11:25:00,91.34,91.42,91.31,91.42,11904.0,84.9412,85.0156,84.9133,85.0156,11904.0
2018-08-15 11:30:00,91.43,91.48,91.27,91.31,10065.0,85.0249,85.0714,84.8761,84.9133,10065.0
2018-08-15 11:35:00,91.31,91.41,91.12,91.14,10400.0,84.9133,85.0063,84.7366,84.7552,10400.0
2018-08-15 11:40:00,91.13,91.13,91.02,91.11,10663.0,84.7459,84.7459,84.6436,84.7273,10663.0
2018-08-15 11:45:00,91.11,91.12,91.04,91.08,8209.0,84.7273,84.7366,84.6622,84.6994,8209.0
2018-08-15 11:50:00,91.08,91.13,90.89,90.94,8133.0,84.6994,84.7459,84.5227,84.5692,8133.0
2018-08-15 11:55:00,90.94,91.01,90.86,90.89,8985.0,84.5692,84.6343,84.4948,84.5227,8985.0
2018-08-15 12:00:00,90.9,90.98,90.87,90.97,11823.0,84.532,84.6064,84.5041,84.5971,11823.0
2018-08-15 12:05:00,90.98,91.17,90.97,91.12,11048.0,84.6064,84.7831,84.5971,84.7366,11048.0
2018-08-15 12:10:00,91.11,91.26,91.11,91.13,33422.0,84.7273,84.8668,84.7273,84.7459,33422.0
2018-08-15 12:15:00,91.14,91.29,91.1,91.21,22634.0,84.7552,84.8947,84.718,84.8203,22634.0
2018-08-15 12:20:00,91.22,91.22,91.08,91.18,43143.0,84.8296,84.8296,84.6994,84.7924,43143.0
2018-08-15 12:25:00,91.16,91.16,91.0,91.05,10070.0,84.7738,84.7738,84.625,84.6715,10070.0
2018-08-15 12:30:00,91.06,91.18,91.05,91.18,12815.0,84.6808,84.7924,84.6715,84.7924,12815.0
2018-08-15 12:35:00,91.17,91.34,91.16,91.28,80557.0,84.7831,84.9412,84.7738,84.8854,80557.0
2018-08-15 12:40:00,91.28,91.29,91.21,91.23,28991.0,84.8854,84.8947,84.8203,84.8389,28991.0
2018-08-15 12:45:00,91.24,91.43,91.21,91.41,275806.0,84.8482,85.0249,84.8203,85.0063,275806.0
2018-08-15 12:50:00,91.41,91.44,91.33,91.35,9850.0,85.0063,85.0342,84.9319,84.9505,9850.0
2018-08-15 12:55:00,91.39,91.56,91.36,91.56,8125.0,84.9877,85.1458,84.9598,85.1458,8125.0
2018-08-15 13:00:00,91.57,91.58,91.48,91.52,9254.0,85.1551,85.1644,85.0714,85.1086,9254.0
2018-08-15 13:05:00,91.51,91.66,91.51,91.54,9771.0,85.0993,85.2388,85.0993,85.1272,9771.0
2018-08-15 13:10:00,91.54,91.59,91.31,91.34,72708.0,85.1272,85.1737,84.9133,84.9412,72708.0
2018-08-15 13:15:00,91.34,91.45,91.28,91.41,27174.0,84.9412,85.0435,84.8854,85.0063,27174.0
2018-08-15 13:20:00,91.4,91.49,91.37,91.38,11155.0,84.997,85.0807,84.9691,84.9784,11155.0
2018-08-15 13:25:00,91.4,91.44,91.36,91.39,12341.0,84.997,85.0342,84.9598,84.9877,12341.0
2018-08-15 13:30:00,91.39,91.4,91.2,91.31,7570.0,84.9877,84.997,84.811,84.9133,7570.0
2018-08-15 13:35:00,91.3,91.3,91.14,91.29,12004.0,84.904,84.904,84.7552,84.8947,12004.0
2018-08-15 13:40:00,91.29,91.31,91.27,91.27,7234.0,84.8947,84.9133,84.8761,84.8761,7234.0
2018-08-15 13:45:00,91.26,91.27,91.13,91.14,7176.0,84.8668,84.8761,84.7459,84.7552,7176.0
2018-08-15 13:50:00,91.13,91.21,91.11,91.17,6898.0,84.7459,84.8203,84.7273,84.7831,6898.0
2018-08-15 13:55:00,91.16,91.18,91.08,91.08,8113.0,84.7738,84.7924,84.6994,84.6994,8113.0
2018-08-15 14:00:00,91.08,91.19,91.08,91.19,9644.0,84.6994,84.8017,84.6994,84.8017,9644.0
2018-08-15 14:05:00,91.19,91.19,91.08,91.16,19488.0,84.8017,84.8017,84.6994,84.7738,19488.0
2018-08-15 14:10:00,91.15,91.22,90.95,90.96,43459.0,84.7645,84.8296,84.5785,84.5878,43459.0
2018-08-15 14:15:00,90.97,90.97,90.86,90.87,10499.0,84.5971,84.5971,84.4948,84.5041,10499.0
2018-08-15 14:20:00,90.88,90.99,90.87,90.96,8315.0,84.5134,84.6157,84.5041,84.5878,8315.0
2018-08-15 14:25:00,90.97,91.04,90.94,90.94,18997.0,84.5971,84.6622,84.5692,84.5692,18997.0
2018-08-15 14:30:00,90.9,91.03,90.89,91.01,7197.0,84.532,84.6529,84.5227,84.6343,7197.0
2018-08-15 14:35:00,91.0,91.12,91.0,91.1,7342.0,84.625,84.7366,84.625,84.718,7342.0
2018-08-15 14:40:00,91.09,91.15,91.06,91.07,7379.0,84.7087,84.7645,84.6808,84.6901,7379.0
2018-08-15 14:45:00,91.07,91.07,90.98,91.03,20918.0,84.6901,84.6901,84.6064,84.6529,20918.0
2018-08-15 14:50:00,91.04,91.17,91.04,91.14,8625.0,84.6622,84.7831,84.6622,84.7552,8625.0
2018-08-15 14:55:00,91.19,91.28,91.17,91.28,31716.0,84.8017,84.8854,84.7831,84.8854,31716.0
2018-08-15 15:00:00,91.29,91.33,91.2,91.22,10635.0,84.8947,84.9319,84.811,84.8296,10635.0
2018-08-15 15:05:00,91.22,91.23,91.17,91.21,33460.0,84.8296,84.8389,84.7831,84.8203,33460.0
2018-08-15 15:10:00,91.21,91.23,91.17,91.18,141635.0,84.8203,84.8389,84.7831,84.7924,141635.0
2018-08-15 15:15:00,91.18,91.18,90.86,91.05,148345.0,84.7924,84.7924,84.4948,84.6715,148345.0
2018-08-15 15:20:00,91.04,91.12,90.9,90.9,121378.0,84.6622,84.7366,84.532,84.532,121378.0
2018-08-15 15:25:00,90.89,90.92,90.82,90.89,25069.0,84.5227,84.5506,84.4576,84.5227,25069.0
2018-08-15 15:30:00,90.9,91.09,90.85,91.09,26159.0,84.532,84.7087,84.4855,84.7087,26159.0
2018-08-15 15:35:00,91.09,91.18,91.07,91.13,26679.0,84.7087,84.7924,84.6901,84.7459,26679.0
2018-08-15 15:40:00,91.13,91.24,91.09,91.24,54499.0,84.7459,84.8482,84.7087,84.8482,54499.0
2018-08-15 15:45:00,91.25,91.32,91.23,91.25,41458.0,84.8575,84.9226,84.8389,84.8575,41458.0
2018-08-15 15:50:00,91.26,91.26,91.11,91.21,105150.0,84.8668,84.8668,84.7273,84.8203,105150.0
2018-08-15 15:55:00,91.2,91.28,91.18,91.18,174149.0,84.811,84.8854,84.7924,84.7924,174149.0
2018-08-16 09:30:00,91.89,92.14,91.37,91.76,39292.0,85.4527,85.6852,84.9691,85.3318,39292.0
2018-08-16 09:35:00,91.7,91.76,91.46,91.57,45716.0,85.276,85.3318,85.0528,85.1551,45716.0
2018-08-16 09:40:00,91.53,91.53,90.86,90.88,34009.0,85.1179,85.1179,84.4948,84.5134,34009.0
2018-08-16 09:45:00,90.88,91.19,90.67,90.95,90425.0,84.5134,84.8017,84.3181,84.5785,90425.0
2018-08-16 09:50:00,90.93,91.03,90.73,91.0,28777.0,84.5599,84.6529,84.3739,84.625,28777.0
2018-08-16 09:55:00,91.04,91.08,90.81,90.86,18342.0,84.6622,84.6994,84.4483,84.4948,18342.0
2018-08-16 10:00:00,90.86,91.23,90.86,91.0,22023.0,84.4948,84.8389,84.4948,84.625,22023.0
2018-08-16 10:05:00,91.0,91.22,90.96,91.1,21856.0,84.625,84.8296,84.5878,84.718,21856.0
2018-08-16 10:10:00,91.13,91.42,91.13,91.28,40269.0,84.7459,85.0156,84.7459,84.8854,40269.0
2018-08-16 10:15:00,91.27,91.45,91.2,91.38,28886.0,84.8761,85.0435,84.811,84.9784,28886.0
2018-08-16 10:20:00,91.35,91.44,91.3,91.41,18892.0,84.9505,85.0342,84.904,85.0063,18892.0
2018-08-16 10:25:00,91.42,91.56,91.41,91.48,29603.0,85.0156,85.1458,85.0063,85.0714,29603.0
2018-08-16 10:30:00,91.48,91.52,91.31,91.51,38124.0,85.0714,85.1086,84.9133,85.0993,38124.0
2018-08-16 10:35:00,91.51,91.51,91.33,91.43,16509.0,85.0993,85.0993,84.9319,85.0249,16509.0
2018-08-16 10:40:00,91.48,91.56,91.43,91.55,34411.0,85.0714,85.1458,85.0249,85.1365,34411.0
2018-08-16 10:45:00,91.54,91.55,91.45,91.49,12235.0,85.1272,85.1365,85.0435,85.0807,12235.0
2018-08-16 10:50:00,91.54,91.57,91.33,91.39,21226.0,85.1272,85.1551,84.9319,84.9877,21226.0
2018-08-16 10:55:00,91.39,91.44,91.27,91.31,20949.0,84.9877,85.0342,84.8761,84.9133,20949.0
2018-08-16 11:00:00,91.31,91.45,91.3,91.31,29416.0,84.9133,85.0435,84.904,84.9133,29416.0
2018-08-16 11:05:00,91.3,91.36,91.25,91.29,19152.0,84.904,84.9598,84.8575,84.8947,19152.0
2018-08-16 11:10:00,91.3,91.37,91.18,91.2,65819.0,84.904,84.9691,84.7924,84.811,65819.0
2018-08-16 11:15:00,91.22,91.38,91.17,91.17,17829.0,84.8296,84.9784,84.7831,84.7831,17829.0
2018-08-16 11:20:00,91.17,91.42,91.17,91.4,43376.0,84.7831,85.0156,84.7831,84.997,43376.0
2018-08-16 11:25:00,91.38,91.59,91.36,91.49,48577.0,84.9784,85.1737,84.9598,85.0807,48577.0
2018-08-16 11:30:00,91.51,91.54,91.34,91.47,40161.0,85.0993,85.1272,84.9412,85.0621,40161.0
2018-08-16 11:35:00,91.45,91.45,91.33,91.4,14244.0,85.0435,85.0435,84.9319,84.997,14244.0
2018-08-16 11:40:00,91.4,91.53,91.37,91.52,47404.0,84.997,85.1179,84.9691,85.1086,47404.0
2018-08-16 11:45:00,91.53,91.54,91.31,91.35,12074.0,85.1179,85.1272,84.9133,84.9505,12074.0
2018-08-16 11:50:00,91.37,91.43,91.31,91.42,26615.0,84.9691,85.0249,84.9133,85.0156,26615.0
2018-08-16 11:55:00,91.43,91.56,91.39,91.56,63662.0,85.0249,85.1458,84.9877,85.1458,63662.0
2018-08-16 12:00:00,91.56,91.85,91.56,91.78,38733.0,85.1458,85.4155,85.1458,85.3504,38733.0
2018-08-16 12:05:00,91.78,91.85,91.76,91.82,31339.0,85.3504,85.4155,85.3318,85.3876,31339.0
2018-08-16 12:10:00,91.82,91.92,91.82,91.89,13709.0,85.3876,85.4806,85.3876,85.4527,13709.0
2018-08-16 12:15:00,91.87,91.95,91.86,91.88,11492.0,85.4341,85.5085,85.4248,85.4434,11492.0
2018-08-16 12:20:00,91.88,91.92,91.87,91.88,10902.0,85.4434,85.4806,85.4341,85.4434,10902.0
2018-08-16 12:25:00,91.89,91.96,91.86,91.87,11790.0,85.4527,85.5178,85.4248,85.4341,11790.0
2018-08-16 12:30:00,91.86,91.9,91.83,91.84,9447.0,85.4248,85.462,85.3969,85.4062,9447.0
2018-08-16 12:35:00,91.85,91.95,91.84,91.87,30854.0,85.4155,85.5085,85.4062,85.4341,30854.0
2018-08-16 12:40:00,91.87,91.87,91.76,91.81,10504.0,85.4341,85.4341,85.3318,85.3783,10504.0
2018-08-16 12:45:00,91.83,91.84,91.78,91.84,10276.0,85.3969,85.4062,85.3504,85.4062,10276.0
2018-08-16 12:50:00,91.83,91.85,91.77,91.84,10640.0,85.3969,85.4155,85.3411,85.4062,10640.0
2018-08-16 12:55:00,91.83,91.83,91.76,91.81,8600.0,85.3969,85.3969,85.3318,85.3783,8600.0
2018-08-16 13:00:00,91.81,91.84,91.76,91.82,8426.0,85.3783,85.4062,85.3318,85.3876,8426.0
2018-08-16 13:05:00,91.81,91.81,91.7,91.71,12851.0,85.3783,85.3783,85.276,85.2853,12851.0
2018-08-16 13:10:00,91.7,91.76,91.69,91.72,8314.0,85.276,85.3318,85.2667,85.2946,8314.0
2018-08-16 13:15:00,91.73,91.74,91.65,91.73,8941.0,85.3039,85.3132,85.2295,85.3039,8941.0
2018-08-16 13:20:00,91.73,91.86,91.73,91.78,27621.0,85.3039,85.4248,85.3039,85.3504,27621.0
2018-08-16 13:25:00,91.79,91.89,91.78,91.88,7555.0,85.3597,85.4527,85.3504,85.4434,7555.0
2018-08-16 13:30:00,91.86,91.87,91.79,91.8,11759.0,85.4248,85.4341,85.3597,85.369,11759.0
2018-08-16 13:35:00,91.81,91.84,91.73,91.73,6888.0,85.3783,85.4062,85.3039,85.3039,6888.0
2018-08-16 13:40:00,91.73,91.83,91.72,91.77,14323.0,85.3039,85.3969,85.2946,85.3411,14323.0
2018-08-16 13:45:00,91.76,91.78,91.67,91.69,13398.0,85.3318,85.3504,85.2481,85.2667,13398.0
2018-08-16 13:50:00,91.69,91.75,91.64,91.66,9240.0,85.2667,85.3225,85.2202,85.2388,9240.0
2018-08-16 13:55:00,91.66,91.74,91.63,91.74,23536.0,85.2388,85.3132,85.2109,85.3132,23536.0
2018-08-16 14:00:00,91.73,91.79,91.68,91.77,14800.0,85.3039,85.3597,85.2574,85.3411,14800.0
2018-08-16 14:05:00,91.78,91.83,91.78,91.82,9830.0,85.3504,85.3969,85.3504,85.3876,9830.0
2018-08-16 14:10:00,91.82,91.87,91.82,91.87,18886.0,85.3876,85.4341,85.3876,85.4341,18886.0
2018-08-16 14:15:00,91.86,91.89,91.82,91.89,15969.0,85.4248,85.4527,85.3876,85.4527,15969.0
2018-08-16 14:20:00,91.89,91.9,91.84,91.9,11500.0,85.4527,85.462,85.4062,85.462,11500.0
2018-08-16 14:25:00,91.89,91.91,91.79,91.8,15641.0,85.4527,85.4713,85.3597,85.369,15641.0
2018-08-16 14:30:00,91.81,91.87,91.75,91.87,14408.0,85.3783,85.4341,85.3225,85.4341,14408.0
2018-08-16 14:35:00,91.86,91.99,91.84,91.97,13454.0,85.4248,85.5457,85.4062,85.5271,13454.0
2018-08-16 14:40:00,91.97,92.07,91.96,92.06,13135.0,85.5271,85.6201,85.5178,85.6108,13135.0
2018-08-16 14:45:00,92.07,92.22,92.05,92.2,14989.0,85.6201,85.7596,85.6015,85.741,14989.0
2018-08-16 14:50:00,92.2,92.24,92.17,92.22,16567.0,85.741,85.7782,85.7131,85.7596,16567.0
2018-08-16 14:55:00,92.21,92.21,92.15,92.2,16416.0,85.7503,85.7503,85.6945,85.741,16416.0
2018-08-16 15:00:00,92.2,92.32,92.18,92.26,19346.0,85.741,85.8525,85.7224,85.7967,19346.0
2018-08-16 15:05:00,92.27,92.28,92.23,92.23,13953.0,85.806,85.8153,85.7689,85.7689,13953.0
2018-08-16 15:10:00,92.23,92.23,92.06,92.11,69752.0,85.7689,85.7689,85.6108,85.6573,69752.0
2018-08-16 15:15:00,92.11,92.12,92.02,92.03,23908.0,85.6573,85.6666,85.5736,85.5829,23908.0
2018-08-16 15:20:00,92.03,92.03,91.94,91.99,20876.0,85.5829,85.5829,85.4992,85.5457,20876.0
2018-08-16 15:25:00,91.99,92.05,91.99,92.04,13282.0,85.5457,85.6015,85.5457,85.5922,13282.0
2018-08-16 15:30:00,92.04,92.05,91.95,92.03,25128.0,85.5922,85.6015,85.5085,85.5829,25128.0
2018-08-16 15:35:00,92.02,92.03,91.91,91.91,24692.0,85.5736,85.5829,85.4713,85.4713,24692.0
2018-08-16 15:40:00,91.91,91.96,91.86,91.88,31490.0,85.4713,85.5178,85.4248,85.4434,31490.0
2018-08-16 15:45:00,91.88,91.89,91.83,91.84,48213.0,85.4434,85.4527,85.3969,85.4062,48213.0
2018-08-16 15:50:00,91.83,91.83,91.67,91.68,117551.0,85.3969,85.3969,85.2481,85.2574,117551.0
2018-08-16 15:55:00,91.68,91.79,91.66,91.74,169983.0,85.2574,85.3597,85.2388,85.3132,169983.0
2018-08-17 09:30:00,91.85,91.99,91.04,91.93,67726.0,85.4155,85.5457,84.6622,85.4899,67726.0
2018-08-17 09:35:00,91.96,92.22,91.79,92.16,20840.0,85.5178,85.7596,85.3597,85.7038,20840.0
2018-08-17 09:40:00,92.16,92.22,91.9,92.06,20589.0,85.7038,85.7596,85.462,85.6108,20589.0
2018-08-17 09:45:00,92.06,92.06,91.65,91.7,26161.0,85.6108,85.6108,85.2295,85.276,26161.0
2018-08-17 09:50:00,91.68,91.81,91.55,91.73,27724.0,85.2574,85.3783,85.1365,85.3039,27724.0
2018-08-17 09:55:00,91.72,91.78,91.39,91.49,25082.0,85.2946,85.3504,84.9877,85.0807,25082.0
2018-08-17 10:00:00,91.52,91.77,91.45,91.77,25459.0,85.1086,85.3411,85.0435,85.3411,25459.0
2018-08-17 10:05:00,91.75,91.77,91.46,91.55,21586.0,85.3225,85.3411,85.0528,85.1365,21586.0
2018-08-17 10:10:00,91.55,91.55,91.25,91.34,26296.0,85.1365,85.1365,84.8575,84.9412,26296.0
2018-08-17 10:15:00,91.36,91.41,91.22,91.32,20568.0,84.9598,85.0063,84.8296,84.9226,20568.0
2018-08-17 10:20:00,91.32,91.46,91.22,91.43,38131.0,84.9226,85.0528,84.8296,85.0249,38131.0
2018-08-17 10:25:00,91.44,91.49,91.37,91.45,18814.0,85.0342,85.0807,84.9691,85.0435,18814.0
2018-08-17 10:30:00,91.46,91.63,91.41,91.6,21174.0,85.0528,85.2109,85.0063,85.183,21174.0
2018-08-17 10:35:00,91.6,91.73,91.6,91.63,18445.0,85.183,85.3039,85.183,85.2109,18445.0
2018-08-17 10:40:00,91.65,91.67,91.52,91.61,20168.0,85.2295,85.2481,85.1086,85.1923,20168.0
2018-08-17 10:45:00,91.62,91.79,91.59,91.75,16733.0,85.2016,85.3597,85.1737,85.3225,16733.0
2018-08-17 10:50:00,91.74,91.81,91.57,91.6,20255.0,85.3132,85.3783,85.1551,85.183,20255.0
2018-08-17 10:55:00,91.56,91.63,91.48,91.57,22791.0,85.1458,85.2109,85.0714,85.1551,22791.0
2018-08-17 11:00:00,91.57,91.63,91.4,91.49,20212.0,85.1551,85.2109,84.997,85.0807,20212.0
2018-08-17 11:05:00,91.48,91.58,91.43,91.52,19281.0,85.0714,85.1644,85.0249,85.1086,19281.0
2018-08-17 11:10:00,91.51,91.53,91.4,91.47,32246.0,85.0993,85.1179,84.997,85.0621,32246.0
2018-08-17 11:15:00,91.47,91.56,91.41,91.53,17893.0,85.0621,85.1458,85.0063,85.1179,17893.0
2018-08-17 11:20:00,91.54,91.56,91.38,91.43,17422.0,85.1272,85.1458,84.9784,85.0249,17422.0
2018-08-17 11:25:00,91.44,91.51,91.4,91.46,26286.0,85.0342,85.0993,84.997,85.0528,26286.0
2018-08-17 11:30:00,91.47,91.56,91.44,91.53,48732.0,85.0621,85.1458,85.0342,85.1179,48732.0
2018-08-17 11:35:00,91.55,91.84,91.52,91.79,31349.0,85.1365,85.4062,85.1086,85.3597,31349.0
2018-08-17 11:40:00,91.79,91.83,91.72,91.75,16231.0,85.3597,85.3969,85.2946,85.3225,16231.0
2018-08-17 11:45:00,91.75,91.81,91.67,91.79,28000.0,85.3225,85.3783,85.2481,85.3597,28000.0
2018-08-17 11:50:00,91.8,91.84,91.74,91.77,17988.0,85.369,85.4062,85.3132,85.3411,17988.0
2018-08-17 11:55:00,91.77,91.94,91.77,91.82,15183.0,85.3411,85.4992,85.3411,85.3876,15183.0
2018-08-17 12:00:00,91.83,91.84,91.77,91.8,16181.0,85.3969,85.4062,85.3411,85.369,16181.0
2018-08-17 12:05:00,91.79,91.8,91.65,91.66,26511.0,85.3597,85.369,85.2295,85.2388,26511.0
2018-08-17 12:10:00,91.65,91.7,91.61,91.62,19485.0,85.2295,85.276,85.1923,85.2016,19485.0
2018-08-17 12:15:00,91.63,91.66,91.59,91.62,22232.0,85.2109,85.2388,85.1737,85.2016,22232.0
2018-08-17 12:20:00,91.62,91.62,91.54,91.59,40569.0,85.2016,85.2016,85.1272,85.1737,40569.0
2018-08-17 12:25:00,91.59,91.64,91.54,91.56,22442.0,85.1737,85.2202,85.1272,85.1458,22442.0
2018-08-17 12:30:00,91.56,91.72,91.52,91.68,25285.0,85.1458,85.2946,85.1086,85.2574,25285.0
2018-08-17 12:35:00,91.68,91.73,91.65,91.71,22157.0,85.2574,85.3039,85.2295,85.2853,22157.0
2018-08-17 12:40:00,91.71,91.72,91.64,91.64,28241.0,85.2853,85.2946,85.2202,85.2202,28241.0
2018-08-17 12:45:00,91.65,91.66,91.56,91.57,13849.0,85.2295,85.2388,85.1458,85.1551,13849.0
2018-08-17 12:50:00,91.58,91.7,91.58,91.66,20554.0,85.1644,85.276,85.1644,85.2388,20554.0
2018-08-17 12:55:00,91.66,91.72,91.65,91.65,7318.0,85.2388,85.2946,85.2295,85.2295,7318.0
2018-08-17 13:00:00,91.66,91.77,91.66,91.77,14307.0,85.2388,85.3411,85.2388,85.3411,14307.0
2018-08-17 13:05:00,91.76,91.76,91.7,91.71,9161.0,85.3318,85.3318,85.276,85.2853,9161.0
2018-08-17 13:10:00,91.72,91.77,91.72,91.76,9280.0,85.2946,85.3411,85.2946,85.3318,9280.0
2018-08-17 13:15:00,91.77,91.82,91.74,91.82,5572.0,85.3411,85.3876,85.3132,85.3876,5572.0
2018-08-17 13:20:00,91.83,91.85,91.79,91.84,13077.0,85.3969,85.4155,85.3597,85.4062,13077.0
2018-08-17 13:25:00,91.83,91.85,91.78,91.82,6140.0,85.3969,85.4155,85.3504,85.3876,6140.0
2018-08-17 13:30:00,91.81,91.83,91.78,91.8,7691.0,85.3783,85.3969,85.3504,85.369,7691.0
2018-08-17 13:35:00,91.81,91.83,91.77,91.81,11463.0,85.3783,85.3969,85.3411,85.3783,11463.0
2018-08-17 13:40:00,91.82,91.88,91.81,91.84,17999.0,85.3876,85.4434,85.3783,85.4062,17999.0
2018-08-17 13:45:00,91.85,91.87,91.79,91.8,16454.0,85.4155,85.4341,85.3597,85.369,16454.0
2018-08-17 13:50:00,91.8,91.82,91.77,91.8,10325.0,85.369,85.3876,85.3411,85.369,10325.0
2018-08-17 13:55:00,91.8,91.88,91.73,91.86,33748.0,85.369,85.4434,85.3039,85.4248,33748.0
2018-08-17 14:00:00,91.85,92.03,91.84,92.03,38030.0,85.4155,85.5829,85.4062,85.5829,38030.0
2018-08-17 14:05:00,92.04,92.06,91.91,91.96,19306.0,85.5922,85.6108,85.4713,85.5178,19306.0
2018-08-17 14:10:00,91.98,91.98,91.89,91.93,13984.0,85.5364,85.5364,85.4527,85.4899,13984.0
2018-08-17 14:15:00,91.94,92.01,91.85,91.85,20430.0,85.4992,85.5643,85.4155,85.4155,20430.0
2018-08-17 14:20:00,91.85,91.89,91.8,91.82,16646.0,85.4155,85.4527,85.369,85.3876,16646.0
2018-08-17 14:25:00,91.82,91.86,91.78,91.81,15853.0,85.3876,85.4248,85.3504,85.3783,15853.0
2018-08-17 14:30:00,91.81,91.81,91.69,91.69,33859.0,85.3783,85.3783,85.2667,85.2667,33859.0
2018-08-17 14:35:00,91.7,91.83,91.67,91.78,30872.0,85.276,85.3969,85.2481,85.3504,30872.0
2018-08-17 14:40:00,91.79,91.98,91.79,91.98,14295.0,85.3597,85.5364,85.3597,85.5364,14295.0
2018-08-17 14:45:00,91.98,92.0,91.92,91.93,11278.0,85.5364,85.555,85.4806,85.4899,11278.0
2018-08-17 14:50:00,91.93,92.07,91.93,92.07,12830.0,85.4899,85.6201,85.4899,85.6201,12830.0
2018-08-17 14:55:00,92.06,92.1,92.04,92.06,12767.0,85.6108,85.648,85.5922,85.6108,12767.0
2018-08-17 15:00:00,92.08,92.11,92.04,92.08,14489.0,85.6294,85.6573,85.5922,85.6294,14489.0
2018-08-17 15:05:00,92.08,92.08,91.9,91.91,14919.0,85.6294,85.6294,85.462,85.4713,14919.0
2018-08-17 15:10:00,91.91,91.92,91.78,91.85,30222.0,85.4713,85.4806,85.3504,85.4155,30222.0
2018-08-17 15:15:00,91.85,91.88,91.76,91.81,39857.0,85.4155,85.4434,85.3318,85.3783,39857.0
2018-08-17 15:20:00,91.82,91.97,91.81,91.93,23178.0,85.3876,85.5271,85.3783,85.4899,23178.0
2018-08-17 15:25:00,91.92,91.92,91.82,91.82,16132.0,85.4806,85.4806,85.3876,85.3876,16132.0
2018-08-17 15:30:00,91.82,91.88,91.77,91.87,23110.0,85.3876,85.4434,85.3411,85.4341,23110.0
2018-08-17 15:35:00,91.86,91.91,91.84,91.88,39074.0,85.4248,85.4713,85.4062,85.4434,39074.0
2018-08-17 15:40:00,91.89,91.94,91.83,91.84,27602.0,85.4527,85.4992,85.3969,85.4062,27602.0
2018-08-17 15:45:00,91.84,91.91,91.82,91.88,48130.0,85.4062,85.4713,85.3876,85.4434,48130.0
2018-08-17 15:50:00,91.88,91.9,91.81,91.87,43079.0,85.4434,85.462,85.3783,85.4341,43079.0
2018-08-17 15:55:00,91.86,91.92,91.77,91.86,112666.0,85.4248,85.4806,85.3411,85.4248,112666.0
2018-08-20 09:30:00,92.23,92.45,91.73,91.83,31578.0,85.7689,85.9734,85.3039,85.3969,31578.0
2018-08-20 09:35:00,91.73,92.05,91.7,91.76,22086.0,85.3039,85.6015,85.276,85.3318,22086.0
2018-08-20 09:40:00,91.75,91.83,91.47,91.49,26549.0,85.3225,85.3969,85.0621,85.0807,26549.0
2018-08-20 09:45:00,91.48,91.77,91.48,91.71,62669.0,85.0714,85.3411,85.0714,85.2853,62669.0
2018-08-20 09:50:00,91.72,91.73,91.5,91.55,49741.0,85.2946,85.3039,85.09,85.1365,49741.0
2018-08-20 09:55:00,91.55,91.59,91.32,91.44,53192.0,85.1365,85.1737,84.9226,85.0342,53192.0
2018-08-20 10:00:00,91.47,91.83,91.44,91.76,78635.0,85.0621,85.3969,85.0342,85.3318,78635.0
2018-08-20 10:05:00,91.76,91.95,91.7,91.88,27797.0,85.3318,85.5085,85.276,85.4434,27797.0
2018-08-20 10:10:00,91.9,91.9,91.68,91.71,25578.0,85.462,85.462,85.2574,85.2853,25578.0
2018-08-20 10:15:00,91.7,91.7,91.57,91.63,41080.0,85.276,85.276,85.1551,85.2109,41080.0
2018-08-20 10:20:00,91.61,91.7,91.56,91.61,23000.0,85.1923,85.276,85.1458,85.1923,23000.0
2018-08-20 10:25:00,91.61,91.81,91.54,91.7,43178.0,85.1923,85.3783,85.1272,85.276,43178.0
2018-08-20 10:30:00,91.69,91.91,91.69,91.79,22108.0,85.2667,85.4713,85.2667,85.3597,22108.0
2018-08-20 10:35:00,91.78,91.79,91.68,91.7,23056.0,85.3504,85.3597,85.2574,85.276,23056.0
2018-08-20 10:40:00,91.67,91.67,91.42,91.45,39995.0,85.2481,85.2481,85.0156,85.0435,39995.0
2018-08-20 10:45:00,91.47,91.53,91.44,91.52,45550.0,85.0621,85.1179,85.0342,85.1086,45550.0
2018-08-20 10:50:00,91.52,91.65,91.49,91.63,73342.0,85.1086,85.2295,85.0807,85.2109,73342.0
2018-08-20 10:55:00,91.64,91.75,91.56,91.73,26587.0,85.2202,85.3225,85.1458,85.3039,26587.0
2018-08-20 11:00:00,91.71,92.03,91.69,91.99,30435.0,85.2853,85.5829,85.2667,85.5457,30435.0
2018-08-20 11:05:00,92.01,92.02,91.85,91.92,22427.0,85.5643,85.5736,85.4155,85.4806,22427.0
2018-08-20 11:10:00,91.94,92.17,91.94,92.17,12463.0,85.4992,85.7131,85.4992,85.7131,12463.0
2018-08-20 11:15:00,92.18,92.32,92.17,92.24,32814.0,85.7224,85.8525,85.7131,85.7782,32814.0
2018-08-20 11:20:00,92.23,92.24,92.16,92.19,27707.0,85.7689,85.7782,85.7038,85.7317,27707.0
2018-08-20 11:25:00,92.2,92.37,92.19,92.3,16181.0,85.741,85.899,85.7317,85.8339,16181.0
2018-08-20 11:30:00,92.31,92.41,92.18,92.28,12965.0,85.8432,85.9362,85.7224,85.8153,12965.0
2018-08-20 11:35:00,92.29,92.33,92.22,92.33,9401.0,85.8246,85.8618,85.7596,85.8618,9401.0
2018-08-20 11:40:00,92.33,92.36,92.25,92.35,13228.0,85.8618,85.8897,85.7875,85.8804,13228.0
2018-08-20 11:45:00,92.35,92.36,92.28,92.33,11255.0,85.8804,85.8897,85.8153,85.8618,11255.0
2018-08-20 11:50:00,92.34,92.35,92.27,92.28,28998.0,85.8711,85.8804,85.806,85.8153,28998.0
2018-08-20 11:55:00,92.28,92.3,92.19,92.19,16699.0,85.8153,85.8339,85.7317,85.7317,16699.0
2018-08-20 12:00:00,92.2,92.29,92.19,92.24,8469.0,85.741,85.8246,85.7317,85.7782,8469.0
2018-08-20 12:05:00,92.23,92.26,92.16,92.17,11662.0,85.7689,85.7967,85.7038,85.7131,11662.0
2018-08-20 12:10:00,92.15,92.19,92.12,92.18,16222.0,85.6945,85.7317,85.6666,85.7224,16222.0
2018-08-20 12:15:00,92.18,92.18,91.97,91.98,20615.0,85.7224,85.7224,85.5271,85.5364,20615.0
2018-08-20 12:20:00,91.99,92.11,91.97,92.09,20609.0,85.5457,85.6573,85.5271,85.6387,20609.0
2018-08-20 12:25:00,92.08,92.09,92.0,92.01,19885.0,85.6294,85.6387,85.555,85.5643,19885.0
2018-08-20 12:30:00,92.02,92.12,92.02,92.11,24315.0,85.5736,85.6666,85.5736,85.6573,24315.0
2018-08-20 12:35:00,92.11,92.17,92.1,92.16,16734.0,85.6573,85.7131,85.648,85.7038,16734.0
2018-08-20 12:40:00,92.16,92.21,92.13,92.18,16850.0,85.7038,85.7503,85.6759,85.7224,16850.0
2018-08-20 12:45:00,92.18,92.19,92.14,92.14,10415.0,85.7224,85.7317,85.6852,85.6852,10415.0
2018-08-20 12:50:00,92.13,92.15,92.07,92.15,20619.0,85.6759,85.6945,85.6201,85.6945,20619.0
2018-08-20 12:55:00,92.17,92.17,92.1,92.12,17815.0,85.7131,85.7131,85.648,85.6666,17815.0
2018-08-20 13:00:00,92.11,92.14,92.03,92.04,17483.0,85.6573,85.6852,85.5829,85.5922,17483.0
2018-08-20 13:05:00,92.04,92.04,91.97,91.98,15788.0,85.5922,85.5922,85.5271,85.5364,15788.0
2018-08-20 13:10:00,91.98,92.12,91.98,92.07,65299.0,85.5364,85.6666,85.5364,85.6201,65299.0
2018-08-20 13:15:00,92.07,92.07,91.98,92.02,14648.0,85.6201,85.6201,85.5364,85.5736,14648.0
2018-08-20 13:20:00,92.04,92.13,92.03,92.13,18496.0,85.5922,85.6759,85.5829,85.6759,18496.0
2018-08-20 13:25:00,92.13,92.17,92.1,92.17,14516.0,85.6759,85.7131,85.648,85.7131,14516.0
2018-08-20 13:30:00,92.17,92.17,92.05,92.13,71360.0,85.7131,85.7131,85.6015,85.6759,71360.0
2018-08-20 13:35:00,92.14,92.16,92.1,92.15,40223.0,85.6852,85.7038,85.648,85.6945,40223.0
2018-08-20 13:40:00,92.13,92.13,92.08,92.1,36786.0,85.6759,85.6759,85.6294,85.648,36786.0
2018-08-20 13:45:00,92.11,92.12,92.06,92.09,23040.0,85.6573,85.6666,85.6108,85.6387,23040.0
2018-08-20 13:50:00,92.08,92.11,92.05,92.08,11521.0,85.6294,85.6573,85.6015,85.6294,11521.0
2018-08-20 13:55:00,92.08,92.18,92.06,92.15,22512.0,85.6294,85.7224,85.6108,85.6945,22512.0
2018-08-20 14:00:00,92.14,92.21,92.13,92.2,14186.0,85.6852,85.7503,85.6759,85.741,14186.0
2018-08-20 14:05:00,92.2,92.25,92.08,92.11,18318.0,85.741,85.7875,85.6294,85.6573,18318.0
2018-08-20 14:10:00,92.1,92.14,92.06,92.1,34827.0,85.648,85.6852,85.6108,85.648,34827.0
2018-08-20 14:15:00,92.1,92.12,92.05,92.06,12431.0,85.648,85.6666,85.6015,85.6108,12431.0
2018-08-20 14:20:00,92.04,92.12,92.03,92.08,12494.0,85.5922,85.6666,85.5829,85.6294,12494.0
2018-08-20 14:25:00,92.08,92.08,91.96,91.97,20850.0,85.6294,85.6294,85.5178,85.5271,20850.0
2018-08-20 14:30:00,91.97,92.09,91.96,92.04,46139.0,85.5271,85.6387,85.5178,85.5922,46139.0
2018-08-20 14:35:00,92.04,92.12,92.04,92.04,34882.0,85.5922,85.6666,85.5922,85.5922,34882.0
2018-08-20 14:40:00,92.04,92.04,91.84,91.88,66879.0,85.5922,85.5922,85.4062,85.4434,66879.0
2018-08-20 14:45:00,91.86,92.01,91.86,91.91,32288.0,85.4248,85.5643,85.4248,85.4713,32288.0
2018-08-20 14:50:00,91.92,91.98,91.9,91.91,38488.0,85.4806,85.5364,85.462,85.4713,38488.0
2018-08-20 14:55:00,91.9,92.02,91.86,91.95,40348.0,85.462,85.5736,85.4248,85.5085,40348.0
2018-08-20 15:00:00,91.95,92.0,91.93,91.94,22103.0,85.5085,85.555,85.4899,85.4992,22103.0
2018-08-20 15:05:00,91.94,92.09,91.94,92.09,26666.0,85.4992,85.6387,85.4992,85.6387,26666.0
2018-08-20 15:10:00,92.09,92.2,92.09,92.19,16374.0,85.6387,85.741,85.6387,85.7317,16374.0
2018-08-20 15:15:00,92.19,92.26,92.18,92.25,16895.0,85.7317,85.7967,85.7224,85.7875,16895.0
2018-08-20 15:20:00,92.26,92.31,92.25,92.3,10860.0,85.7967,85.8432,85.7875,85.8339,10860.0
2018-08-20 15:25:00,92.31,92.42,92.31,92.41,39704.0,85.8432,85.9455,85.8432,85.9362,39704.0
2018-08-20 15:30:00,92.4,92.45,92.39,92.41,32777.0,85.9269,85.9734,85.9176,85.9362,32777.0
2018-08-20 15:35:00,92.41,92.45,92.36,92.44,35342.0,85.9362,85.9734,85.8897,85.9641,35342.0
2018-08-20 15:40:00,92.43,92.5,92.42,92.49,32626.0,85.9548,86.0199,85.9455,86.0106,32626.0
2018-08-20 15:45:00,92.49,92.49,92.37,92.41,75263.0,86.0106,86.0106,85.899,85.9362,75263.0
2018-08-20 15:50:00,92.4,92.41,92.29,92.34,138871.0,85.9269,85.9362,85.8246,85.8711,138871.0
2018-08-20 15:55:00,92.35,92.39,92.29,92.33,167146.0,85.8804,85.9176,85.8246,85.8618,167146.0
2018-08-21 09:30:00,93.21,93.93,92.73,93.9,102797.0,86.6802,87.3498,86.2338,87.3219,102797.0
2018-08-21 09:35:00,93.9,93.95,93.65,93.83,76796.0,87.3219,87.3684,87.0894,87.2568,76796.0
2018-08-21 09:40:00,93.82,94.08,93.77,94.03,76990.0,87.2475,87.4893,87.201,87.4428,76990.0
2018-08-21 09:45:00,94.03,94.08,93.9,93.96,42904.0,87.4428,87.4893,87.3219,87.3777,42904.0
2018-08-21 09:50:00,93.99,94.11,93.46,93.54,94897.0,87.4056,87.5171,86.9127,86.9871,94897.0
2018-08-21 09:55:00,93.45,93.74,93.43,93.68,34062.0,86.9034,87.1731,86.8848,87.1173,34062.0
2018-08-21 10:00:00,93.7,93.72,93.52,93.52,66645.0,87.1359,87.1545,86.9685,86.9685,66645.0
2018-08-21 10:05:00,93.51,93.56,93.22,93.33,30194.0,86.9592,87.0057,86.6895,86.7918,30194.0
2018-08-21 10:10:00,93.33,93.39,93.1,93.22,34767.0,86.7918,86.8476,86.5779,86.6895,34767.0
2018-08-21 10:15:00,93.2,93.4,92.87,92.87,28349.0,86.6709,86.8569,86.364,86.364,28349.0
2018-08-21 10:20:00,92.9,92.97,92.74,92.8,26264.0,86.3919,86.457,86.2431,86.2989,26264.0
2018-08-21 10:25:00,92.86,92.89,92.62,92.72,111147.0,86.3547,86.3826,86.1315,86.2245,111147.0
2018-08-21 10:30:00,92.68,92.86,92.62,92.84,62610.0,86.1873,86.3547,86.1315,86.3361,62610.0
2018-08-21 10:35:00,92.84,92.85,92.57,92.58,50666.0,86.3361,86.3454,86.085,86.0943,50666.0
2018-08-21 10:40:00,92.58,92.58,92.42,92.53,34867.0,86.0943,86.0943,85.9455,86.0478,34867.0
2018-08-21 10:45:00,92.54,92.66,92.48,92.53,31363.0,86.0571,86.1687,86.0013,86.0478,31363.0
2018-08-21 10:50:00,92.54,92.67,92.34,92.35,59887.0,86.0571,86.178,85.8711,85.8804,59887.0
2018-08-21 10:55:00,92.32,92.55,92.3,92.48,23447.0,85.8525,86.0664,85.8339,86.0013,23447.0
2018-08-21 11:00:00,92.49,92.66,92.49,92.64,26660.0,86.0106,86.1687,86.0106,86.1501,26660.0
2018-08-21 11:05:00,92.64,92.64,92.43,92.51,69864.0,86.1501,86.1501,85.9548,86.0292,69864.0
2018-08-21 11:10:00,92.5,92.6,92.44,92.48,32803.0,86.0199,86.1129,85.9641,86.0013,32803.0
2018-08-21 11:15:00,92.49,92.62,92.45,92.58,38082.0,86.0106,86.1315,85.9734,86.0943,38082.0
2018-08-21 11:20:00,92.58,92.76,92.56,92.67,40390.0,86.0943,86.2617,86.0757,86.178,40390.0
2018-08-21 11:25:00,92.66,92.81,92.6,92.62,28572.0,86.1687,86.3082,86.1129,86.1315,28572.0
2018-08-21 11:30:00,92.59,92.81,92.58,92.73,27790.0,86.1036,86.3082,86.0943,86.2338,27790.0
2018-08-21 11:35:00,92.74,92.86,92.74,92.82,25729.0,86.2431,86.3547,86.2431,86.3175,25729.0
2018-08-21 11:40:00,92.81,92.91,92.75,92.89,17231.0,86.3082,86.4012,86.2524,86.3826,17231.0
2018-08-21 11:45:00,92.92,93.03,92.87,92.97,21137.0,86.4105,86.5128,86.364,86.457,21137.0
2018-08-21 11:50:00,92.95,93.08,92.9,93.04,42323.0,86.4384,86.5593,86.3919,86.5221,42323.0
2018-08-21 11:55:00,93.0,93.08,92.95,93.04,20527.0,86.4849,86.5593,86.4384,86.5221,20527.0
2018-08-21 12:00:00,93.02,93.22,92.96,93.22,15603.0,86.5035,86.6895,86.4477,86.6895,15603.0
2018-08-21 12:05:00,93.22,93.22,93.1,93.16,13801.0,86.6895,86.6895,86.5779,86.6337,13801.0
2018-08-21 12:10:00,93.16,93.2,93.04,93.18,50444.0,86.6337,86.6709,86.5221,86.6523,50444.0
2018-08-21 12:15:00,93.18,93.39,93.15,93.37,26112.0,86.6523,86.8476,86.6244,86.829,26112.0
2018-08-21 12:20:00,93.39,93.4,93.28,93.4,17899.0,86.8476,86.8569,86.7453,86.8569,17899.0
2018-08-21 12:25:00,93.38,93.48,93.38,93.45,17849.0,86.8383,86.9313,86.8383,86.9034,17849.0
2018-08-21 12:30:00,93.44,93.5,93.31,93.32,84261.0,86.8941,86.9499,86.7732,86.7825,84261.0
2018-08-21 12:35:00,93.33,93.36,93.22,93.24,31884.0,86.7918,86.8197,86.6895,86.7081,31884.0
2018-08-21 12:40:00,93.23,93.23,93.11,93.17,14381.0,86.6988,86.6988,86.5872,86.643,14381.0
2018-08-21 12:45:00,93.19,93.3,93.18,93.29,14047.0,86.6616,86.7639,86.6523,86.7546,14047.0
2018-08-21 12:50:00,93.27,93.28,93.15,93.17,17159.0,86.736,86.7453,86.6244,86.643,17159.0
2018-08-21 12:55:00,93.17,93.23,93.11,93.12,11329.0,86.643,86.6988,86.5872,86.5965,11329.0
2018-08-21 13:00:00,93.13,93.21,93.1,93.1,10080.0,86.6058,86.6802,86.5779,86.5779,10080.0
2018-08-21 13:05:00,93.11,93.11,93.0,93.04,25851.0,86.5872,86.5872,86.4849,86.5221,25851.0
2018-08-21 13:10:00,93.03,93.05,92.92,92.94,18456.0,86.5128,86.5314,86.4105,86.4291,18456.0
2018-08-21 13:15:00,92.94,93.0,92.92,92.99,13769.0,86.4291,86.4849,86.4105,86.4756,13769.0
2018-08-21 13:20:00,92.97,93.04,92.96,93.01,125961.0,86.457,86.5221,86.4477,86.4942,125961.0
2018-08-21 13:25:00,93.02,93.12,93.01,93.07,14273.0,86.5035,86.5965,86.4942,86.55,14273.0
2018-08-21 13:30:00,93.08,93.12,93.05,93.12,6716.0,86.5593,86.5965,86.5314,86.5965,6716.0
2018-08-21 13:35:00,93.12,93.23,93.07,93.11,23018.0,86.5965,86.6988,86.55,86.5872,23018.0
2018-08-21 13:40:00,93.1,93.18,93.08,93.1,11941.0,86.5779,86.6523,86.5593,86.5779,11941.0
2018-08-21 13:45:00,93.11,93.16,93.06,93.13,28290.0,86.5872,86.6337,86.5407,86.6058,28290.0
2018-08-21 13:50:00,93.1,93.1,93.01,93.01,16134.0,86.5779,86.5779,86.4942,86.4942,16134.0
2018-08-21 13:55:00,93.01,93.02,92.93,93.0,16042.0,86.4942,86.5035,86.4198,86.4849,16042.0
2018-08-21 14:00:00,92.99,93.17,92.99,93.15,9901.0,86.4756,86.643,86.4756,86.6244,9901.0
2018-08-21 14:05:00,93.14,93.2,93.12,93.16,14175.0,86.6151,86.6709,86.5965,86.6337,14175.0
2018-08-21 14:10:00,93.15,93.15,93.07,93.1,17778.0,86.6244,86.6244,86.55,86.5779,17778.0
2018-08-21 14:15:00,93.1,93.12,93.03,93.05,44923.0,86.5779,86.5965,86.5128,86.5314,44923.0
2018-08-21 14:20:00,93.05,93.08,92.95,92.95,29466.0,86.5314,86.5593,86.4384,86.4384,29466.0
2018-08-21 14:25:00,92.96,93.05,92.91,93.05,47857.0,86.4477,86.5314,86.4012,86.5314,47857.0
2018-08-21 14:30:00,93.05,93.06,92.93,93.02,37682.0,86.5314,86.5407,86.4198,86.5035,37682.0
2018-08-21 14:35:00,93.01,93.08,92.99,93.03,9969.0,86.4942,86.5593,86.4756,86.5128,9969.0
2018-08-21 14:40:00,93.02,93.03,92.95,93.01,19035.0,86.5035,86.5128,86.4384,86.4942,19035.0
2018-08-21 14:45:00,92.99,93.03,92.86,92.87,27998.0,86.4756,86.5128,86.3547,86.364,27998.0
2018-08-21 14:50:00,92.86,92.9,92.81,92.82,23236.0,86.3547,86.3919,86.3082,86.3175,23236.0
2018-08-21 14:55:00,92.81,92.83,92.75,92.82,32042.0,86.3082,86.3268,86.2524,86.3175,32042.0
2018-08-21 15:00:00,92.83,92.83,92.77,92.78,27886.0,86.3268,86.3268,86.271,86.2803,27886.0
2018-08-21 15:05:00,92.78,92.8,92.73,92.74,32406.0,86.2803,86.2989,86.2338,86.2431,32406.0
2018-08-21 15:10:00,92.75,92.79,92.73,92.74,30968.0,86.2524,86.2896,86.2338,86.2431,30968.0
2018-08-21 15:15:00,92.73,92.82,92.73,92.81,34261.0,86.2338,86.3175,86.2338,86.3082,34261.0
2018-08-21 15:20:00,92.8,92.8,92.73,92.78,61417.0,86.2989,86.2989,86.2338,86.2803,61417.0
2018-08-21 15:25:00,92.78,92.79,92.7,92.74,47988.0,86.2803,86.2896,86.2059,86.2431,47988.0
2018-08-21 15:30:00,92.75,92.82,92.74,92.81,45265.0,86.2524,86.3175,86.2431,86.3082,45265.0
2018-08-21 15:35:00,92.82,92.83,92.74,92.78,52119.0,86.3175,86.3268,86.2431,86.2803,52119.0
2018-08-21 15:40:00,92.77,92.79,92.68,92.79,56108.0,86.271,86.2896,86.1873,86.2896,56108.0
2018-08-21 15:45:00,92.79,92.85,92.7,92.83,67953.0,86.2896,86.3454,86.2059,86.3268,67953.0
2018-08-21 15:50:00,92.83,92.91,92.75,92.8,76469.0,86.3268,86.4012,86.2524,86.2989,76469.0
2018-08-21 15:55:00,92.8,92.96,92.8,92.89,136368.0,86.2989,86.4477,86.2989,86.3826,136368.0
2018-08-22 09:30:00,93.14,93.96,93.12,93.89,55568.0,86.6151,87.3777,86.5965,87.3126,55568.0
2018-08-22 09:35:00,93.8,93.94,93.51,93.71,32810.0,87.2289,87.3591,86.9592,87.1452,32810.0
2018-08-22 09:40:00,93.71,93.9,93.51,93.69,35597.0,87.1452,87.3219,86.9592,87.1266,35597.0
2018-08-22 09:45:00,93.69,93.76,93.43,93.47,22436.0,87.1266,87.1917,86.8848,86.922,22436.0
2018-08-22 09:50:00,93.42,93.62,93.34,93.55,48234.0,86.8755,87.0615,86.8011,86.9964,48234.0
2018-08-22 09:55:00,93.54,93.73,93.53,93.64,21145.0,86.9871,87.1638,86.9778,87.0801,21145.0
2018-08-22 10:00:00,93.67,93.87,93.58,93.64,91303.0,87.108,87.294,87.0243,87.0801,91303.0
2018-08-22 10:05:00,93.64,93.89,93.64,93.71,12046.0,87.0801,87.3126,87.0801,87.1452,12046.0
2018-08-22 10:10:00,93.7,93.94,93.63,93.93,15386.0,87.1359,87.3591,87.0708,87.3498,15386.0
2018-08-22 10:15:00,93.94,94.07,93.84,93.93,23075.0,87.3591,87.48,87.2661,87.3498,23075.0
2018-08-22 10:20:00,93.96,94.1,93.72,93.83,19611.0,87.3777,87.5078,87.1545,87.2568,19611.0
2018-08-22 10:25:00,93.78,93.79,93.56,93.56,17523.0,87.2103,87.2196,87.0057,87.0057,17523.0
2018-08-22 10:30:00,93.55,93.72,93.54,93.62,36793.0,86.9964,87.1545,86.9871,87.0615,36793.0
2018-08-22 10:35:00,93.63,93.88,93.62,93.88,10762.0,87.0708,87.3033,87.0615,87.3033,10762.0
2018-08-22 10:40:00,93.87,93.91,93.74,93.85,10980.0,87.294,87.3312,87.1731,87.2754,10980.0
2018-08-22 10:45:00,93.89,94.01,93.82,94.01,20040.0,87.3126,87.4242,87.2475,87.4242,20040.0
2018-08-22 10:50:00,93.98,94.02,93.87,94.01,16591.0,87.3963,87.4335,87.294,87.4242,16591.0
2018-08-22 10:55:00,93.98,94.0,93.87,93.91,20833.0,87.3963,87.4149,87.294,87.3312,20833.0
2018-08-22 11:00:00,93.9,93.94,93.83,93.87,15798.0,87.3219,87.3591,87.2568,87.294,15798.0
2018-08-22 11:05:00,93.87,93.96,93.82,93.96,19864.0,87.294,87.3777,87.2475,87.3777,19864.0
2018-08-22 11:10:00,93.97,94.03,93.76,93.78,26761.0,87.387,87.4428,87.1917,87.2103,26761.0
2018-08-22 11:15:00,93.78,93.82,93.7,93.75,8795.0,87.2103,87.2475,87.1359,87.1824,8795.0
2018-08-22 11:20:00,93.75,93.81,93.67,93.81,22710.0,87.1824,87.2382,87.108,87.2382,22710.0
2018-08-22 11:25:00,93.85,93.91,93.79,93.9,12261.0,87.2754,87.3312,87.2196,87.3219,12261.0
2018-08-22 11:30:00,93.89,94.01,93.89,93.93,17449.0,87.3126,87.4242,87.3126,87.3498,17449.0
2018-08-22 11:35:00,93.91,93.96,93.81,93.95,15316.0,87.3312,87.3777,87.2382,87.3684,15316.0
2018-08-22 11:40:00,93.95,94.06,93.9,93.93,52415.0,87.3684,87.4707,87.3219,87.3498,52415.0
2018-08-22 11:45:00,93.95,93.95,93.81,93.86,18086.0,87.3684,87.3684,87.2382,87.2847,18086.0
2018-08-22 11:50:00,93.86,93.92,93.71,93.76,11200.0,87.2847,87.3405,87.1452,87.1917,11200.0
2018-08-22 11:55:00,93.75,93.91,93.75,93.83,16270.0,87.1824,87.3312,87.1824,87.2568,16270.0
2018-08-22 12:00:00,93.83,94.01,93.81,94.0,22067.0,87.2568,87.4242,87.2382,87.4149,22067.0
2018-08-22 12:05:00,93.98,94.02,93.94,93.95,9307.0,87.3963,87.4335,87.3591,87.3684,9307.0
2018-08-22 12:10:00,93.95,93.95,93.76,93.76,15213.0,87.3684,87.3684,87.1917,87.1917,15213.0
2018-08-22 12:15:00,93.8,93.8,93.7,93.76,12261.0,87.2289,87.2289,87.1359,87.1917,12261.0
2018-08-22 12:20:00,93.77,93.9,93.77,93.88,8777.0,87.201,87.3219,87.201,87.3033,8777.0
2018-08-22 12:25:00,93.87,93.96,93.85,93.93,10573.0,87.294,87.3777,87.2754,87.3498,10573.0
2018-08-22 12:30:00,93.94,93.96,93.74,93.78,16826.0,87.3591,87.3777,87.1731,87.2103,16826.0
2018-08-22 12:35:00,93.79,93.79,93.68,93.74,13237.0,87.2196,87.2196,87.1173,87.1731,13237.0
2018-08-22 12:40:00,93.74,93.79,93.71,93.78,8616.0,87.1731,87.2196,87.1452,87.2103,8616.0
2018-08-22 12:45:00,93.78,93.82,93.75,93.76,12161.0,87.2103,87.2475,87.1824,87.1917,12161.0
2018-08-22 12:50:00,93.75,93.75,93.68,93.68,9829.0,87.1824,87.1824,87.1173,87.1173,9829.0
2018-08-22 12:55:00,93.67,93.68,93.62,93.64,10221.0,87.108,87.1173,87.0615,87.0801,10221.0
2018-08-22 13:00:00,93.64,93.65,93.54,93.55,10602.0,87.0801,87.0894,86.9871,86.9964,10602.0
2018-08-22 13:05:00,93.55,93.56,93.42,93.48,27422.0,86.9964,87.0057,86.8755,86.9313,27422.0
2018-08-22 13:10:00,93.49,93.54,93.46,93.47,18701.0,86.9406,86.9871,86.9127,86.922,18701.0
2018-08-22 13:15:00,93.46,93.57,93.46,93.56,18959.0,86.9127,87.015,86.9127,87.0057,18959.0
2018-08-22 13:20:00,93.56,93.6,93.49,93.6,13690.0,87.0057,87.0429,86.9406,87.0429,13690.0
2018-08-22 13:25:00,93.61,93.68,93.58,93.58,16047.0,87.0522,87.1173,87.0243,87.0243,16047.0
2018-08-22 13:30:00,93.58,93.66,93.55,93.63,15064.0,87.0243,87.0987,86.9964,87.0708,15064.0
2018-08-22 13:35:00,93.62,93.7,93.6,93.63,13623.0,87.0615,87.1359,87.0429,87.0708,13623.0
2018-08-22 13:40:00,93.63,93.64,93.52,93.58,20882.0,87.0708,87.0801,86.9685,87.0243,20882.0
2018-08-22 13:45:00,93.57,93.58,93.5,93.53,22776.0,87.015,87.0243,86.9499,86.9778,22776.0
2018-08-22 13:50:00,93.51,93.53,93.45,93.5,13767.0,86.9592,86.9778,86.9034,86.9499,13767.0
2018-08-22 13:55:00,93.51,93.54,93.46,93.53,10136.0,86.9592,86.9871,86.9127,86.9778,10136.0
2018-08-22 14:00:00,93.54,93.75,93.52,93.71,17001.0,86.9871,87.1824,86.9685,87.1452,17001.0
2018-08-22 14:05:00,93.72,93.72,93.55,93.57,14526.0,87.1545,87.1545,86.9964,87.015,14526.0
2018-08-22 14:10:00,93.54,93.57,93.51,93.57,14564.0,86.9871,87.015,86.9592,87.015,14564.0
2018-08-22 14:15:00,93.56,93.56,93.41,93.45,22533.0,87.0057,87.0057,86.8662,86.9034,22533.0
2018-08-22 14:20:00,93.45,93.49,93.39,93.4,19697.0,86.9034,86.9406,86.8476,86.8569,19697.0
2018-08-22 14:25:00,93.4,93.4,93.31,93.37,17031.0,86.8569,86.8569,86.7732,86.829,17031.0
2018-08-22 14:30:00,93.37,93.39,93.32,93.35,28227.0,86.829,86.8476,86.7825,86.8104,28227.0
2018-08-22 14:35:00,93.34,93.34,93.06,93.08,50456.0,86.8011,86.8011,86.5407,86.5593,50456.0
2018-08-22 14:40:00,93.05,93.1,92.97,92.97,62852.0,86.5314,86.5779,86.457,86.457,62852.0
2018-08-22 14:45:00,92.97,92.97,92.83,92.83,28557.0,86.457,86.457,86.3268,86.3268,28557.0
2018-08-22 14:50:00,92.83,92.98,92.81,92.95,19801.0,86.3268,86.4663,86.3082,86.4384,19801.0
2018-08-22 14:55:00,92.94,93.0,92.85,92.9,19619.0,86.4291,86.4849,86.3454,86.3919,19619.0
2018-08-22 15:00:00,92.91,92.94,92.81,92.82,29254.0,86.4012,86.4291,86.3082,86.3175,29254.0
2018-08-22 15:05:00,92.82,92.86,92.79,92.84,30370.0,86.3175,86.3547,86.2896,86.3361,30370.0
2018-08-22 15:10:00,92.83,92.84,92.75,92.79,21621.0,86.3268,86.3361,86.2524,86.2896,21621.0
2018-08-22 15:15:00,92.77,92.87,92.76,92.81,50326.0,86.271,86.364,86.2617,86.3082,50326.0
2018-08-22 15:20:00,92.81,92.83,92.74,92.83,58851.0,86.3082,86.3268,86.2431,86.3268,58851.0
2018-08-22 15:25:00,92.83,92.89,92.82,92.84,29120.0,86.3268,86.3826,86.3175,86.3361,29120.0
2018-08-22 15:30:00,92.85,93.02,92.85,93.02,90843.0,86.3454,86.5035,86.3454,86.5035,90843.0
2018-08-22 15:35:00,93.02,93.08,92.99,93.02,53426.0,86.5035,86.5593,86.4756,86.5035,53426.0
2018-08-22 15:40:00,93.02,93.07,92.98,93.06,66169.0,86.5035,86.55,86.4663,86.5407,66169.0
2018-08-22 15:45:00,93.06,93.17,93.01,93.15,66046.0,86.5407,86.643,86.4942,86.6244,66046.0
2018-08-22 15:50:00,93.14,93.2,93.02,93.2,136715.0,86.6151,86.6709,86.5035,86.6709,136715.0
2018-08-22 15:55:00,93.2,93.44,93.14,93.41,412666.0,86.6709,86.8941,86.6151,86.8662,412666.0
2018-08-23 09:30:00,93.82,93.84,93.49,93.79,81479.0,87.2475,87.2661,86.9406,87.2196,81479.0
2018-08-23 09:35:00,93.77,93.97,93.55,93.9,48891.0,87.201,87.387,86.9964,87.3219,48891.0
2018-08-23 09:40:00,93.93,94.01,93.71,93.8,48465.0,87.3498,87.4242,87.1452,87.2289,48465.0
2018-08-23 09:45:00,93.79,93.93,93.74,93.84,27410.0,87.2196,87.3498,87.1731,87.2661,27410.0
2018-08-23 09:50:00,93.87,94.1,93.83,94.09,49188.0,87.294,87.5078,87.2568,87.4985,49188.0
2018-08-23 09:55:00,94.07,94.18,93.94,94.14,58108.0,87.48,87.5822,87.3591,87.545,58108.0
2018-08-23 10:00:00,94.12,94.58,94.09,94.54,88861.0,87.5264,87.9542,87.4985,87.917,88861.0
2018-08-23 10:05:00,94.56,94.61,94.45,94.48,136083.0,87.9356,87.9821,87.8333,87.8612,136083.0
2018-08-23 10:10:00,94.48,94.78,94.46,94.72,116125.0,87.8612,88.1402,87.8426,88.0844,116125.0
2018-08-23 10:15:00,94.74,94.84,94.56,94.84,36043.0,88.103,88.196,87.9356,88.196,36043.0
2018-08-23 10:20:00,94.86,94.86,94.54,94.65,39285.0,88.2146,88.2146,87.917,88.0193,39285.0
2018-08-23 10:25:00,94.65,94.97,94.62,94.94,26430.0,88.0193,88.3169,87.9914,88.289,26430.0
2018-08-23 10:30:00,94.95,95.15,94.9,95.13,38089.0,88.2983,88.4843,88.2518,88.4657,38089.0
2018-08-23 10:35:00,95.11,95.24,95.02,95.02,42625.0,88.4471,88.568,88.3634,88.3634,42625.0
2018-08-23 10:40:00,95.04,95.21,94.96,95.16,37493.0,88.382,88.5401,88.3076,88.4936,37493.0
2018-08-23 10:45:00,95.16,95.38,95.16,95.34,44273.0,88.4936,88.6982,88.4936,88.661,44273.0
2018-08-23 10:50:00,95.32,95.34,95.25,95.3,96794.0,88.6424,88.661,88.5773,88.6238,96794.0
2018-08-23 10:55:00,95.3,95.34,95.05,95.11,119783.0,88.6238,88.661,88.3913,88.4471,119783.0
2018-08-23 11:00:00,95.1,95.24,95.01,95.24,31388.0,88.4378,88.568,88.3541,88.568,31388.0
2018-08-23 11:05:00,95.24,95.24,94.81,94.97,33298.0,88.568,88.568,88.1681,88.3169,33298.0
2018-08-23 11:10:00,94.95,94.97,94.78,94.85,24226.0,88.2983,88.3169,88.1402,88.2053,24226.0
2018-08-23 11:15:00,94.84,94.87,94.46,94.47,34942.0,88.196,88.2239,87.8426,87.8519,34942.0
2018-08-23 11:20:00,94.47,94.49,94.4,94.43,49365.0,87.8519,87.8705,87.7868,87.8147,49365.0
2018-08-23 11:25:00,94.45,94.46,94.3,94.3,32733.0,87.8333,87.8426,87.6938,87.6938,32733.0
2018-08-23 11:30:00,94.3,94.31,94.15,94.24,29046.0,87.6938,87.7031,87.5543,87.638,29046.0
2018-08-23 11:35:00,94.23,94.25,94.08,94.08,26530.0,87.6287,87.6473,87.4893,87.4893,26530.0
2018-08-23 11:40:00,94.11,94.24,94.05,94.15,22638.0,87.5171,87.638,87.4614,87.5543,22638.0
2018-08-23 11:45:00,94.17,94.49,94.17,94.48,25040.0,87.5729,87.8705,87.5729,87.8612,25040.0
2018-08-23 11:50:00,94.47,94.74,94.46,94.74,34489.0,87.8519,88.103,87.8426,88.103,34489.0
2018-08-23 11:55:00,94.72,94.79,94.62,94.64,26580.0,88.0844,88.1495,87.9914,88.01,26580.0
2018-08-23 12:00:00,94.65,94.73,94.47,94.53,37105.0,88.0193,88.0937,87.8519,87.9077,37105.0
2018-08-23 12:05:00,94.55,94.87,94.54,94.75,47129.0,87.9263,88.2239,87.917,88.1123,47129.0
2018-08-23 12:10:00,94.76,94.81,94.73,94.76,31196.0,88.1216,88.1681,88.0937,88.1216,31196.0
2018-08-23 12:15:00,94.74,94.88,94.73,94.87,23751.0,88.103,88.2332,88.0937,88.2239,23751.0
2018-08-23 12:20:00,94.85,94.95,94.78,94.93,37779.0,88.2053,88.2983,88.1402,88.2797,37779.0
2018-08-23 12:25:00,94.94,95.2,94.9,95.2,32864.0,88.289,88.5308,88.2518,88.5308,32864.0
2018-08-23 12:30:00,95.22,95.45,95.2,95.38,94270.0,88.5494,88.7633,88.5308,88.6982,94270.0
2018-08-23 12:35:00,95.38,95.53,95.32,95.35,103505.0,88.6982,88.8377,88.6424,88.6703,103505.0
2018-08-23 12:40:00,95.36,95.4,95.27,95.38,46620.0,88.6796,88.7168,88.5959,88.6982,46620.0
2018-08-23 12:45:00,95.38,95.47,95.38,95.42,39426.0,88.6982,88.7819,88.6982,88.7354,39426.0
2018-08-23 12:50:00,95.42,95.45,95.35,95.41,54997.0,88.7354,88.7633,88.6703,88.7261,54997.0
2018-08-23 12:55:00,95.42,95.55,95.4,95.5,47892.0,88.7354,88.8563,88.7168,88.8098,47892.0
2018-08-23 13:00:00,95.5,95.52,95.27,95.28,90523.0,88.8098,88.8284,88.5959,88.6052,90523.0
2018-08-23 13:05:00,95.29,95.49,95.26,95.48,17764.0,88.6145,88.8005,88.5866,88.7912,17764.0
2018-08-23 13:10:00,95.48,95.5,95.41,95.41,23546.0,88.7912,88.8098,88.7261,88.7261,23546.0
2018-08-23 13:15:00,95.41,95.57,95.34,95.56,28811.0,88.7261,88.8749,88.661,88.8656,28811.0
2018-08-23 13:20:00,95.56,95.56,95.33,95.44,22713.0,88.8656,88.8656,88.6517,88.754,22713.0
2018-08-23 13:25:00,95.44,95.48,95.33,95.33,23872.0,88.754,88.7912,88.6517,88.6517,23872.0
2018-08-23 13:30:00,95.33,95.35,95.12,95.12,60193.0,88.6517,88.6703,88.4564,88.4564,60193.0
2018-08-23 13:35:00,95.12,95.13,95.0,95.06,78244.0,88.4564,88.4657,88.3448,88.4006,78244.0
2018-08-23 13:40:00,95.06,95.18,95.01,95.14,71956.0,88.4006,88.5122,88.3541,88.475,71956.0
2018-08-23 13:45:00,95.14,95.16,95.04,95.1,30984.0,88.475,88.4936,88.382,88.4378,30984.0
2018-08-23 13:50:00,95.1,95.11,94.99,95.0,22892.0,88.4378,88.4471,88.3355,88.3448,22892.0
2018-08-23 13:55:00,95.01,95.21,95.01,95.19,21527.0,88.3541,88.5401,88.3541,88.5215,21527.0
2018-08-23 14:00:00,95.18,95.21,95.12,95.15,16323.0,88.5122,88.5401,88.4564,88.4843,16323.0
2018-08-23 14:05:00,95.16,95.21,95.15,95.17,23337.0,88.4936,88.5401,88.4843,88.5029,23337.0
2018-08-23 14:10:00,95.17,95.25,95.14,95.18,56292.0,88.5029,88.5773,88.475,88.5122,56292.0
2018-08-23 14:15:00,95.18,95.21,94.97,95.06,50664.0,88.5122,88.5401,88.3169,88.4006,50664.0
2018-08-23 14:20:00,95.06,95.11,94.98,95.0,47067.0,88.4006,88.4471,88.3262,88.3448,47067.0
2018-08-23 14:25:00,95.0,95.06,94.86,94.86,20900.0,88.3448,88.4006,88.2146,88.2146,20900.0
2018-08-23 14:30:00,94.85,94.91,94.77,94.82,51691.0,88.2053,88.2611,88.1309,88.1774,51691.0
2018-08-23 14:35:00,94.82,94.89,94.8,94.89,11746.0,88.1774,88.2425,88.1588,88.2425,11746.0
2018-08-23 14:40:00,94.89,95.03,94.88,95.02,26920.0,88.2425,88.3727,88.2332,88.3634,26920.0
2018-08-23 14:45:00,95.03,95.03,94.94,94.96,31416.0,88.3727,88.3727,88.289,88.3076,31416.0
2018-08-23 14:50:00,94.96,95.07,94.94,95.07,24816.0,88.3076,88.4099,88.289,88.4099,24816.0
2018-08-23 14:55:00,95.07,95.1,95.0,95.09,26407.0,88.4099,88.4378,88.3448,88.4285,26407.0
2018-08-23 15:00:00,95.1,95.2,95.1,95.16,106241.0,88.4378,88.5308,88.4378,88.4936,106241.0
2018-08-23 15:05:00,95.15,95.32,95.14,95.29,90849.0,88.4843,88.6424,88.475,88.6145,90849.0
2018-08-23 15:10:00,95.29,95.32,95.06,95.1,156194.0,88.6145,88.6424,88.4006,88.4378,156194.0
2018-08-23 15:15:00,95.09,95.18,95.03,95.08,98152.0,88.4285,88.5122,88.3727,88.4192,98152.0
2018-08-23 15:20:00,95.08,95.17,95.01,95.17,79043.0,88.4192,88.5029,88.3541,88.5029,79043.0
2018-08-23 15:25:00,95.17,95.17,94.84,94.84,61248.0,88.5029,88.5029,88.196,88.196,61248.0
2018-08-23 15:30:00,94.85,94.86,94.71,94.76,60231.0,88.2053,88.2146,88.0751,88.1216,60231.0
2018-08-23 15:35:00,94.76,95.03,94.76,94.94,51193.0,88.1216,88.3727,88.1216,88.289,51193.0
2018-08-23 15:40:00,94.93,94.93,94.77,94.87,97033.0,88.2797,88.2797,88.1309,88.2239,97033.0
2018-08-23 15:45:00,94.87,95.08,94.85,95.08,123121.0,88.2239,88.4192,88.2053,88.4192,123121.0
2018-08-23 15:50:00,95.08,95.1,94.94,95.1,129247.0,88.4192,88.4378,88.289,88.4378,129247.0
2018-08-23 15:55:00,95.1,95.15,94.96,95.03,245963.0,88.4378,88.4843,88.3076,88.3727,245963.0
2018-08-24 09:30:00,91.91,97.85,91.32,94.72,755997.0,85.4713,90.9951,84.9226,88.0844,755997.0
2018-08-24 09:35:00,94.73,96.04,94.61,94.99,242102.0,88.0937,89.3119,87.9821,88.3355,242102.0
2018-08-24 09:40:00,94.9,95.06,94.26,94.74,302894.0,88.2518,88.4006,87.6566,88.103,302894.0
2018-08-24 09:45:00,94.73,94.91,93.71,93.87,204634.0,88.0937,88.2611,87.1452,87.294,204634.0
2018-08-24 09:50:00,93.91,94.18,93.51,93.82,211270.0,87.3312,87.5822,86.9592,87.2475,211270.0
2018-08-24 09:55:00,93.84,93.92,93.5,93.68,155476.0,87.2661,87.3405,86.9499,87.1173,155476.0
2018-08-24 10:00:00,93.68,93.96,93.51,93.91,125478.0,87.1173,87.3777,86.9592,87.3312,125478.0
2018-08-24 10:05:00,93.92,94.38,93.77,94.35,112044.0,87.3405,87.7682,87.201,87.7403,112044.0
2018-08-24 10:10:00,94.31,94.61,93.67,93.67,127314.0,87.7031,87.9821,87.108,87.108,127314.0
2018-08-24 10:15:00,93.67,94.32,93.65,93.92,88766.0,87.108,87.7124,87.0894,87.3405,88766.0
2018-08-24 10:20:00,93.99,94.3,93.9,94.16,96811.0,87.4056,87.6938,87.3219,87.5636,96811.0
2018-08-24 10:25:00,94.13,94.33,93.95,94.33,100259.0,87.5357,87.7217,87.3684,87.7217,100259.0
2018-08-24 10:30:00,94.33,94.58,94.27,94.54,75328.0,87.7217,87.9542,87.6659,87.917,75328.0
2018-08-24 10:35:00,94.54,95.01,94.43,94.9,162738.0,87.917,88.3541,87.8147,88.2518,162738.0
2018-08-24 10:40:00,94.9,94.9,94.61,94.61,98835.0,88.2518,88.2518,87.9821,87.9821,98835.0
2018-08-24 10:45:00,94.61,94.86,94.61,94.74,85078.0,87.9821,88.2146,87.9821,88.103,85078.0
2018-08-24 10:50:00,94.72,94.75,94.19,94.4,92474.0,88.0844,88.1123,87.5915,87.7868,92474.0
2018-08-24 10:55:00,94.39,94.43,94.2,94.27,63819.0,87.7775,87.8147,87.6008,87.6659,63819.0
2018-08-24 11:00:00,94.24,94.49,93.93,94.48,107966.0,87.638,87.8705,87.3498,87.8612,107966.0
2018-08-24 11:05:00,94.48,94.69,94.27,94.65,98381.0,87.8612,88.0565,87.6659,88.0193,98381.0
2018-08-24 11:10:00,94.68,95.01,94.57,94.98,104783.0,88.0472,88.3541,87.9449,88.3262,104783.0
2018-08-24 11:15:00,94.98,95.31,94.81,95.2,80652.0,88.3262,88.6331,88.1681,88.5308,80652.0
2018-08-24 11:20:00,95.18,95.45,95.13,95.43,50103.0,88.5122,88.7633,88.4657,88.7447,50103.0
2018-08-24 11:25:00,95.41,95.69,95.41,95.65,55955.0,88.7261,88.9865,88.7261,88.9493,55955.0
2018-08-24 11:30:00,95.67,95.92,95.64,95.84,60020.0,88.9679,89.2003,88.94,89.126,60020.0
2018-08-24 11:35:00,95.84,95.92,95.4,95.44,83036.0,89.126,89.2003,88.7168,88.754,83036.0
2018-08-24 11:40:00,95.41,95.41,95.09,95.12,39323.0,88.7261,88.7261,88.4285,88.4564,39323.0
2018-08-24 11:45:00,95.12,95.24,94.95,95.11,49156.0,88.4564,88.568,88.2983,88.4471,49156.0
2018-08-24 11:50:00,95.09,95.56,95.06,95.52,38879.0,88.4285,88.8656,88.4006,88.8284,38879.0
2018-08-24 11:55:00,95.54,95.88,95.54,95.87,25394.0,88.847,89.1632,88.847,89.1539,25394.0
2018-08-24 12:00:00,95.86,95.93,95.44,95.58,53520.0,89.1446,89.2096,88.754,88.8842,53520.0
2018-08-24 12:05:00,95.57,95.58,95.12,95.19,33604.0,88.8749,88.8842,88.4564,88.5215,33604.0
2018-08-24 12:10:00,95.15,95.32,94.74,95.28,70736.0,88.4843,88.6424,88.103,88.6052,70736.0
2018-08-24 12:15:00,95.23,95.39,95.05,95.35,42765.0,88.5587,88.7075,88.3913,88.6703,42765.0
2018-08-24 12:20:00,95.34,95.34,94.82,95.0,36050.0,88.661,88.661,88.1774,88.3448,36050.0
2018-08-24 12:25:00,95.0,95.22,94.9,95.18,35656.0,88.3448,88.5494,88.2518,88.5122,35656.0
2018-08-24 12:30:00,95.2,95.2,94.75,94.79,27642.0,88.5308,88.5308,88.1123,88.1495,27642.0
2018-08-24 12:35:00,94.8,94.94,94.74,94.9,31665.0,88.1588,88.289,88.103,88.2518,31665.0
2018-08-24 12:40:00,94.91,94.97,94.68,94.87,34534.0,88.2611,88.3169,88.0472,88.2239,34534.0
2018-08-24 12:45:00,94.88,94.9,94.57,94.73,38051.0,88.2332,88.2518,87.9449,88.0937,38051.0
2018-08-24 12:50:00,94.72,95.17,94.69,95.16,43098.0,88.0844,88.5029,88.0565,88.4936,43098.0
2018-08-24 12:55:00,95.18,95.19,94.97,95.0,21523.0,88.5122,88.5215,88.3169,88.3448,21523.0
2018-08-24 13:00:00,95.0,95.11,94.95,95.07,34733.0,88.3448,88.4471,88.2983,88.4099,34733.0
2018-08-24 13:05:00,95.07,95.09,94.83,94.97,40923.0,88.4099,88.4285,88.1867,88.3169,40923.0
2018-08-24 13:10:00,94.95,94.95,94.7,94.79,27158.0,88.2983,88.2983,88.0658,88.1495,27158.0
2018-08-24 13:15:00,94.8,95.0,94.74,94.97,25148.0,88.1588,88.3448,88.103,88.3169,25148.0
2018-08-24 13:20:00,95.0,95.11,94.84,95.07,30002.0,88.3448,88.4471,88.196,88.4099,30002.0
2018-08-24 13:25:00,95.05,95.14,94.94,95.12,23663.0,88.3913,88.475,88.289,88.4564,23663.0
2018-08-24 13:30:00,95.13,95.3,95.11,95.12,33457.0,88.4657,88.6238,88.4471,88.4564,33457.0
2018-08-24 13:35:00,95.1,95.17,94.98,95.0,24371.0,88.4378,88.5029,88.3262,88.3448,24371.0
2018-08-24 13:40:00,94.98,94.99,94.78,94.88,25525.0,88.3262,88.3355,88.1402,88.2332,25525.0
2018-08-24 13:45:00,94.9,95.2,94.89,95.2,26978.0,88.2518,88.5308,88.2425,88.5308,26978.0
2018-08-24 13:50:00,95.2,95.2,95.05,95.16,24086.0,88.5308,88.5308,88.3913,88.4936,24086.0
2018-08-24 13:55:00,95.17,95.3,95.14,95.21,29812.0,88.5029,88.6238,88.475,88.5401,29812.0
2018-08-24 14:00:00,95.2,95.34,95.18,95.21,20497.0,88.5308,88.661,88.5122,88.5401,20497.0
2018-08-24 14:05:00,95.2,95.24,95.09,95.24,21889.0,88.5308,88.568,88.4285,88.568,21889.0
2018-08-24 14:10:00,95.24,95.35,95.21,95.24,23670.0,88.568,88.6703,88.5401,88.568,23670.0
2018-08-24 14:15:00,95.23,95.3,95.17,95.26,25254.0,88.5587,88.6238,88.5029,88.5866,25254.0
2018-08-24 14:20:00,95.26,95.29,95.12,95.12,30271.0,88.5866,88.6145,88.4564,88.4564,30271.0
2018-08-24 14:25:00,95.12,95.12,95.03,95.03,28194.0,88.4564,88.4564,88.3727,88.3727,28194.0
2018-08-24 14:30:00,95.03,95.15,94.96,95.14,34297.0,88.3727,88.4843,88.3076,88.475,34297.0
2018-08-24 14:35:00,95.14,95.32,95.11,95.28,54816.0,88.475,88.6424,88.4471,88.6052,54816.0
2018-08-24 14:40:00,95.29,95.45,95.25,95.43,37363.0,88.6145,88.7633,88.5773,88.7447,37363.0
2018-08-24 14:45:00,95.45,95.87,95.45,95.84,60296.0,88.7633,89.1539,88.7633,89.126,60296.0
2018-08-24 14:50:00,95.85,95.88,95.62,95.69,47677.0,89.1353,89.1632,88.9214,88.9865,47677.0
2018-08-24 14:55:00,95.69,95.74,95.46,95.47,31373.0,88.9865,89.033,88.7726,88.7819,31373.0
2018-08-24 15:00:00,95.46,95.47,95.22,95.25,44002.0,88.7726,88.7819,88.5494,88.5773,44002.0
2018-08-24 15:05:00,95.24,95.3,95.19,95.27,34234.0,88.568,88.6238,88.5215,88.5959,34234.0
2018-08-24 15:10:00,95.27,95.34,95.21,95.34,45658.0,88.5959,88.661,88.5401,88.661,45658.0
2018-08-24 15:15:00,95.34,95.41,95.29,95.34,43626.0,88.661,88.7261,88.6145,88.661,43626.0
2018-08-24 15:20:00,95.34,95.38,95.24,95.24,38437.0,88.661,88.6982,88.568,88.568,38437.0
2018-08-24 15:25:00,95.25,95.28,95.13,95.13,32578.0,88.5773,88.6052,88.4657,88.4657,32578.0
2018-08-24 15:30:00,95.13,95.14,94.9,95.0,77430.0,88.4657,88.475,88.2518,88.3448,77430.0
2018-08-24 15:35:00,95.0,95.04,94.85,94.85,83020.0,88.3448,88.382,88.2053,88.2053,83020.0
2018-08-24 15:40:00,94.87,95.1,94.86,95.06,92453.0,88.2239,88.4378,88.2146,88.4006,92453.0
2018-08-24 15:45:00,95.05,95.26,95.04,95.07,94481.0,88.3913,88.5866,88.382,88.4099,94481.0
2018-08-24 15:50:00,95.07,95.22,95.07,95.1,114996.0,88.4099,88.5494,88.4099,88.4378,114996.0
2018-08-24 15:55:00,95.09,95.16,95.03,95.04,186355.0,88.4285,88.4936,88.3727,88.382,186355.0
2018-08-27 09:30:00,95.63,96.0,94.97,94.97,74189.0,88.9307,89.2747,88.3169,88.3169,74189.0
2018-08-27 09:35:00,95.02,95.04,94.32,94.56,46257.0,88.3634,88.382,87.7124,87.9356,46257.0
2018-08-27 09:40:00,94.64,94.9,94.28,94.54,75041.0,88.01,88.2518,87.6752,87.917,75041.0
2018-08-27 09:45:00,94.54,94.94,94.54,94.8,44876.0,87.917,88.289,87.917,88.1588,44876.0
2018-08-27 09:50:00,94.77,94.89,94.64,94.77,27030.0,88.1309,88.2425,88.01,88.1309,27030.0
2018-08-27 09:55:00,94.83,95.0,94.69,94.94,48762.0,88.1867,88.3448,88.0565,88.289,48762.0
2018-08-27 10:00:00,94.91,94.95,94.5,94.55,36510.0,88.2611,88.2983,87.8798,87.9263,36510.0
2018-08-27 10:05:00,94.6,94.67,94.35,94.52,36108.0,87.9728,88.0379,87.7403,87.8984,36108.0
2018-08-27 10:10:00,94.52,94.72,94.45,94.69,34443.0,87.8984,88.0844,87.8333,88.0565,34443.0
2018-08-27 10:15:00,94.68,94.85,94.55,94.57,30818.0,88.0472,88.2053,87.9263,87.9449,30818.0
2018-08-27 10:20:00,94.57,94.75,94.41,94.74,38877.0,87.9449,88.1123,87.7961,88.103,38877.0
2018-08-27 10:25:00,94.76,94.84,94.5,94.69,39267.0,88.1216,88.196,87.8798,88.0565,39267.0
2018-08-27 10:30:00,94.64,94.64,94.42,94.49,31378.0,88.01,88.01,87.8054,87.8705,31378.0
2018-08-27 10:35:00,94.47,94.48,94.33,94.43,24460.0,87.8519,87.8612,87.7217,87.8147,24460.0
2018-08-27 10:40:00,94.43,94.7,94.37,94.7,29113.0,87.8147,88.0658,87.7589,88.0658,29113.0
2018-08-27 10:45:00,94.71,94.71,94.5,94.53,24196.0,88.0751,88.0751,87.8798,87.9077,24196.0
2018-08-27 10:50:00,94.54,94.77,94.47,94.73,23846.0,87.917,88.1309,87.8519,88.0937,23846.0
2018-08-27 10:55:00,94.73,94.9,94.73,94.78,16045.0,88.0937,88.2518,88.0937,88.1402,16045.0
2018-08-27 11:00:00,94.82,94.87,94.58,94.58,22610.0,88.1774,88.2239,87.9542,87.9542,22610.0
2018-08-27 11:05:00,94.6,94.66,94.43,94.57,81162.0,87.9728,88.0286,87.8147,87.9449,81162.0
2018-08-27 11:10:00,94.57,94.78,94.52,94.78,26961.0,87.9449,88.1402,87.8984,88.1402,26961.0
2018-08-27 11:15:00,94.78,94.78,94.58,94.59,14597.0,88.1402,88.1402,87.9542,87.9635,14597.0
2018-08-27 11:20:00,94.58,94.82,94.56,94.78,36131.0,87.9542,88.1774,87.9356,88.1402,36131.0
2018-08-27 11:25:00,94.78,94.96,94.71,94.78,34976.0,88.1402,88.3076,88.0751,88.1402,34976.0
2018-08-27 11:30:00,94.78,94.93,94.76,94.8,18633.0,88.1402,88.2797,88.1216,88.1588,18633.0
2018-08-27 11:35:00,94.8,94.84,94.72,94.72,12679.0,88.1588,88.196,88.0844,88.0844,12679.0
2018-08-27 11:40:00,94.73,94.84,94.72,94.75,14623.0,88.0937,88.196,88.0844,88.1123,14623.0
2018-08-27 11:45:00,94.73,94.97,94.73,94.84,16900.0,88.0937,88.3169,88.0937,88.196,16900.0
2018-08-27 11:50:00,94.87,94.87,94.71,94.74,21172.0,88.2239,88.2239,88.0751,88.103,21172.0
2018-08-27 11:55:00,94.74,94.78,94.66,94.71,25149.0,88.103,88.1402,88.0286,88.0751,25149.0
2018-08-27 12:00:00,94.7,94.71,94.59,94.63,17887.0,88.0658,88.0751,87.9635,88.0007,17887.0
2018-08-27 12:05:00,94.63,94.66,94.48,94.53,19899.0,88.0007,88.0286,87.8612,87.9077,19899.0
2018-08-27 12:10:00,94.54,94.59,94.4,94.44,16549.0,87.917,87.9635,87.7868,87.824,16549.0
2018-08-27 12:15:00,94.45,94.52,94.38,94.4,22235.0,87.8333,87.8984,87.7682,87.7868,22235.0
2018-08-27 12:20:00,94.39,94.53,94.34,94.47,13931.0,87.7775,87.9077,87.731,87.8519,13931.0
2018-08-27 12:25:00,94.45,94.46,94.32,94.35,15376.0,87.8333,87.8426,87.7124,87.7403,15376.0
2018-08-27 12:30:00,94.39,94.48,94.35,94.41,20219.0,87.7775,87.8612,87.7403,87.7961,20219.0
2018-08-27 12:35:00,94.41,94.56,94.4,94.47,12572.0,87.7961,87.9356,87.7868,87.8519,12572.0
2018-08-27 12:40:00,94.49,94.59,94.49,94.53,10782.0,87.8705,87.9635,87.8705,87.9077,10782.0
2018-08-27 12:45:00,94.52,94.65,94.48,94.65,21656.0,87.8984,88.0193,87.8612,88.0193,21656.0
2018-08-27 12:50:00,94.65,94.67,94.53,94.53,20673.0,88.0193,88.0379,87.9077,87.9077,20673.0
2018-08-27 12:55:00,94.55,94.67,94.51,94.64,16916.0,87.9263,88.0379,87.8891,88.01,16916.0
2018-08-27 13:00:00,94.64,94.65,94.55,94.57,13384.0,88.01,88.0193,87.9263,87.9449,13384.0
2018-08-27 13:05:00,94.55,94.55,94.41,94.42,14075.0,87.9263,87.9263,87.7961,87.8054,14075.0
2018-08-27 13:10:00,94.41,94.48,94.39,94.47,12116.0,87.7961,87.8612,87.7775,87.8519,12116.0
2018-08-27 13:15:00,94.47,94.5,94.33,94.33,14881.0,87.8519,87.8798,87.7217,87.7217,14881.0
2018-08-27 13:20:00,94.33,94.4,94.25,94.34,29173.0,87.7217,87.7868,87.6473,87.731,29173.0
2018-08-27 13:25:00,94.33,94.34,94.29,94.3,14387.0,87.7217,87.731,87.6845,87.6938,14387.0
2018-08-27 13:30:00,94.29,94.48,94.29,94.48,32537.0,87.6845,87.8612,87.6845,87.8612,32537.0
2018-08-27 13:35:00,94.49,94.54,94.46,94.48,15504.0,87.8705,87.917,87.8426,87.8612,15504.0
2018-08-27 13:40:00,94.47,94.49,94.44,94.45,11606.0,87.8519,87.8705,87.824,87.8333,11606.0
2018-08-27 13:45:00,94.46,94.56,94.42,94.48,11140.0,87.8426,87.9356,87.8054,87.8612,11140.0
2018-08-27 13:50:00,94.49,94.61,94.46,94.54,21161.0,87.8705,87.9821,87.8426,87.917,21161.0
2018-08-27 13:55:00,94.55,94.61,94.5,94.6,11426.0,87.9263,87.9821,87.8798,87.9728,11426.0
2018-08-27 14:00:00,94.61,94.61,94.55,94.56,10919.0,87.9821,87.9821,87.9263,87.9356,10919.0
2018-08-27 14:05:00,94.56,94.68,94.56,94.61,17848.0,87.9356,88.0472,87.9356,87.9821,17848.0
2018-08-27 14:10:00,94.62,94.62,94.52,94.58,13686.0,87.9914,87.9914,87.8984,87.9542,13686.0
2018-08-27 14:15:00,94.57,94.59,94.46,94.47,10135.0,87.9449,87.9635,87.8426,87.8519,10135.0
2018-08-27 14:20:00,94.45,94.52,94.43,94.47,17935.0,87.8333,87.8984,87.8147,87.8519,17935.0
2018-08-27 14:25:00,94.47,94.55,94.43,94.55,21294.0,87.8519,87.9263,87.8147,87.9263,21294.0
2018-08-27 14:30:00,94.55,94.57,94.48,94.52,18487.0,87.9263,87.9449,87.8612,87.8984,18487.0
2018-08-27 14:35:00,94.5,94.54,94.46,94.48,14199.0,87.8798,87.917,87.8426,87.8612,14199.0
2018-08-27 14:40:00,94.47,94.47,94.36,94.36,15408.0,87.8519,87.8519,87.7496,87.7496,15408.0
2018-08-27 14:45:00,94.36,94.38,94.28,94.33,16579.0,87.7496,87.7682,87.6752,87.7217,16579.0
2018-08-27 14:50:00,94.32,94.32,94.21,94.3,26620.0,87.7124,87.7124,87.6101,87.6938,26620.0
2018-08-27 14:55:00,94.28,94.32,94.24,94.27,19778.0,87.6752,87.7124,87.638,87.6659,19778.0
2018-08-27 15:00:00,94.27,94.28,94.21,94.25,23171.0,87.6659,87.6752,87.6101,87.6473,23171.0
2018-08-27 15:05:00,94.25,94.27,94.21,94.23,23046.0,87.6473,87.6659,87.6101,87.6287,23046.0
2018-08-27 15:10:00,94.23,94.23,94.11,94.14,27769.0,87.6287,87.6287,87.5171,87.545,27769.0
2018-08-27 15:15:00,94.14,94.21,94.12,94.17,39151.0,87.545,87.6101,87.5264,87.5729,39151.0
2018-08-27 15:20:00,94.17,94.26,94.12,94.23,33528.0,87.5729,87.6566,87.5264,87.6287,33528.0
2018-08-27 15:25:00,94.23,94.34,94.22,94.3,94469.0,87.6287,87.731,87.6194,87.6938,94469.0
2018-08-27 15:30:00,94.3,94.4,94.24,94.4,79901.0,87.6938,87.7868,87.638,87.7868,79901.0
2018-08-27 15:35:00,94.39,94.41,94.32,94.32,79144.0,87.7775,87.7961,87.7124,87.7124,79144.0
2018-08-27 15:40:00,94.31,94.34,94.27,94.29,70812.0,87.7031,87.731,87.6659,87.6845,70812.0
2018-08-27 15:45:00,94.29,94.29,94.19,94.22,64592.0,87.6845,87.6845,87.5915,87.6194,64592.0
2018-08-27 15:50:00,94.2,94.21,94.08,94.11,130536.0,87.6008,87.6101,87.4893,87.5171,130536.0
2018-08-27 15:55:00,94.12,94.3,94.08,94.27,211701.0,87.5264,87.6938,87.4893,87.6659,211701.0
2018-08-28 09:30:00,94.35,94.38,93.91,94.09,48690.0,87.7403,87.7682,87.3312,87.4985,48690.0
2018-08-28 09:35:00,94.13,94.41,94.11,94.38,17132.0,87.5357,87.7961,87.5171,87.7682,17132.0
2018-08-28 09:40:00,94.36,94.39,94.09,94.1,18055.0,87.7496,87.7775,87.4985,87.5078,18055.0
2018-08-28 09:45:00,94.1,94.22,93.85,94.12,37642.0,87.5078,87.6194,87.2754,87.5264,37642.0
2018-08-28 09:50:00,94.13,94.21,93.96,94.2,11481.0,87.5357,87.6101,87.3777,87.6008,11481.0
2018-08-28 09:55:00,94.19,94.22,94.0,94.1,16502.0,87.5915,87.6194,87.4149,87.5078,16502.0
2018-08-28 10:00:00,94.08,94.18,94.01,94.15,17137.0,87.4893,87.5822,87.4242,87.5543,17137.0
2018-08-28 10:05:00,94.14,94.19,93.92,94.02,25987.0,87.545,87.5915,87.3405,87.4335,25987.0
2018-08-28 10:10:00,94.01,94.1,93.94,93.96,30620.0,87.4242,87.5078,87.3591,87.3777,30620.0
2018-08-28 10:15:00,93.91,94.1,93.87,93.87,27825.0,87.3312,87.5078,87.294,87.294,27825.0
2018-08-28 10:20:00,93.88,94.16,93.85,94.15,21379.0,87.3033,87.5636,87.2754,87.5543,21379.0
2018-08-28 10:25:00,94.14,94.15,94.01,94.06,17318.0,87.545,87.5543,87.4242,87.4707,17318.0
2018-08-28 10:30:00,94.02,94.07,93.9,93.97,16186.0,87.4335,87.48,87.3219,87.387,16186.0
2018-08-28 10:35:00,93.98,94.04,93.85,93.92,14760.0,87.3963,87.4521,87.2754,87.3405,14760.0
2018-08-28 10:40:00,93.92,93.92,93.77,93.8,15409.0,87.3405,87.3405,87.201,87.2289,15409.0
2018-08-28 10:45:00,93.82,93.88,93.75,93.83,27400.0,87.2475,87.3033,87.1824,87.2568,27400.0
2018-08-28 10:50:00,93.84,93.98,93.83,93.92,16136.0,87.2661,87.3963,87.2568,87.3405,16136.0
2018-08-28 10:55:00,93.91,93.95,93.84,93.87,17716.0,87.3312,87.3684,87.2661,87.294,17716.0
2018-08-28 11:00:00,93.87,93.89,93.72,93.8,46870.0,87.294,87.3126,87.1545,87.2289,46870.0
2018-08-28 11:05:00,93.79,93.85,93.75,93.76,13926.0,87.2196,87.2754,87.1824,87.1917,13926.0
2018-08-28 11:10:00,93.76,94.03,93.73,94.0,26933.0,87.1917,87.4428,87.1638,87.4149,26933.0
2018-08-28 11:15:00,94.0,94.11,93.92,94.03,36749.0,87.4149,87.5171,87.3405,87.4428,36749.0
2018-08-28 11:20:00,94.03,94.23,94.0,94.21,36206.0,87.4428,87.6287,87.4149,87.6101,36206.0
2018-08-28 11:25:00,94.19,94.25,94.13,94.19,19452.0,87.5915,87.6473,87.5357,87.5915,19452.0
2018-08-28 11:30:00,94.2,94.27,94.11,94.11,21272.0,87.6008,87.6659,87.5171,87.5171,21272.0
2018-08-28 11:35:00,94.12,94.13,93.92,93.94,11970.0,87.5264,87.5357,87.3405,87.3591,11970.0
2018-08-28 11:40:00,93.91,93.98,93.87,93.92,13815.0,87.3312,87.3963,87.294,87.3405,13815.0
2018-08-28 11:45:00,93.93,94.03,93.87,93.87,11505.0,87.3498,87.4428,87.294,87.294,11505.0
2018-08-28 11:50:00,93.86,93.91,93.78,93.88,15262.0,87.2847,87.3312,87.2103,87.3033,15262.0
2018-08-28 11:55:00,93.85,93.85,93.67,93.7,11268.0,87.2754,87.2754,87.108,87.1359,11268.0
2018-08-28 12:00:00,93.7,93.8,93.7,93.75,12124.0,87.1359,87.2289,87.1359,87.1824,12124.0
2018-08-28 12:05:00,93.75,93.87,93.75,93.78,15071.0,87.1824,87.294,87.1824,87.2103,15071.0
2018-08-28 12:10:00,93.78,93.93,93.77,93.91,16290.0,87.2103,87.3498,87.201,87.3312,16290.0
2018-08-28 12:15:00,93.91,94.03,93.91,94.01,48825.0,87.3312,87.4428,87.3312,87.4242,48825.0
2018-08-28 12:20:00,94.03,94.16,94.03,94.13,10339.0,87.4428,87.5636,87.4428,87.5357,10339.0
2018-08-28 12:25:00,94.13,94.16,94.01,94.14,16928.0,87.5357,87.5636,87.4242,87.545,16928.0
2018-08-28 12:30:00,94.11,94.21,94.07,94.19,13837.0,87.5171,87.6101,87.48,87.5915,13837.0
2018-08-28 12:35:00,94.18,94.21,94.12,94.14,8400.0,87.5822,87.6101,87.5264,87.545,8400.0
2018-08-28 12:40:00,94.11,94.17,94.09,94.15,6876.0,87.5171,87.5729,87.4985,87.5543,6876.0
2018-08-28 12:45:00,94.16,94.24,94.14,94.23,6716.0,87.5636,87.638,87.545,87.6287,6716.0
2018-08-28 12:50:00,94.24,94.25,94.16,94.22,7600.0,87.638,87.6473,87.5636,87.6194,7600.0
2018-08-28 12:55:00,94.22,94.25,94.21,94.24,7267.0,87.6194,87.6473,87.6101,87.638,7267.0
2018-08-28 13:00:00,94.25,94.35,94.24,94.34,18609.0,87.6473,87.7403,87.638,87.731,18609.0
2018-08-28 13:05:00,94.32,94.32,94.26,94.31,12170.0,87.7124,87.7124,87.6566,87.7031,12170.0
2018-08-28 13:10:00,94.31,94.33,94.26,94.33,13060.0,87.7031,87.7217,87.6566,87.7217,13060.0
2018-08-28 13:15:00,94.33,94.41,94.32,94.39,11404.0,87.7217,87.7961,87.7124,87.7775,11404.0
2018-08-28 13:20:00,94.39,94.4,94.34,94.35,9700.0,87.7775,87.7868,87.731,87.7403,9700.0
2018-08-28 13:25:00,94.34,94.34,94.23,94.26,8380.0,87.731,87.731,87.6287,87.6566,8380.0
2018-08-28 13:30:00,94.25,94.26,94.19,94.26,10344.0,87.6473,87.6566,87.5915,87.6566,10344.0
2018-08-28 13:35:00,94.26,94.32,94.26,94.32,11914.0,87.6566,87.7124,87.6566,87.7124,11914.0
2018-08-28 13:40:00,94.31,94.41,94.28,94.38,11475.0,87.7031,87.7961,87.6752,87.7682,11475.0
2018-08-28 13:45:00,94.38,94.38,94.33,94.34,7858.0,87.7682,87.7682,87.7217,87.731,7858.0
2018-08-28 13:50:00,94.35,94.38,94.31,94.36,10252.0,87.7403,87.7682,87.7031,87.7496,10252.0
2018-08-28 13:55:00,94.34,94.4,94.33,94.4,10998.0,87.731,87.7868,87.7217,87.7868,10998.0
2018-08-28 14:00:00,94.41,94.53,94.41,94.48,15072.0,87.7961,87.9077,87.7961,87.8612,15072.0
2018-08-28 14:05:00,94.49,94.53,94.49,94.51,17389.0,87.8705,87.9077,87.8705,87.8891,17389.0
2018-08-28 14:10:00,94.52,94.61,94.48,94.59,20082.0,87.8984,87.9821,87.8612,87.9635,20082.0
2018-08-28 14:15:00,94.58,94.58,94.44,94.45,14377.0,87.9542,87.9542,87.824,87.8333,14377.0
2018-08-28 14:20:00,94.46,94.52,94.46,94.48,30602.0,87.8426,87.8984,87.8426,87.8612,30602.0
2018-08-28 14:25:00,94.47,94.57,94.43,94.51,16604.0,87.8519,87.9449,87.8147,87.8891,16604.0
2018-08-28 14:30:00,94.5,94.55,94.48,94.54,8438.0,87.8798,87.9263,87.8612,87.917,8438.0
2018-08-28 14:35:00,94.54,94.54,94.34,94.34,10585.0,87.917,87.917,87.731,87.731,10585.0
2018-08-28 14:40:00,94.33,94.4,94.29,94.4,15807.0,87.7217,87.7868,87.6845,87.7868,15807.0
2018-08-28 14:45:00,94.38,94.41,94.36,94.38,11950.0,87.7682,87.7961,87.7496,87.7682,11950.0
2018-08-28 14:50:00,94.38,94.44,94.37,94.43,10372.0,87.7682,87.824,87.7589,87.8147,10372.0
2018-08-28 14:55:00,94.44,94.51,94.44,94.51,13511.0,87.824,87.8891,87.824,87.8891,13511.0
2018-08-28 15:00:00,94.49,94.58,94.46,94.53,16564.0,87.8705,87.9542,87.8426,87.9077,16564.0
2018-08-28 15:05:00,94.56,94.64,94.54,94.58,15059.0,87.9356,88.01,87.917,87.9542,15059.0
2018-08-28 15:10:00,94.58,94.64,94.58,94.6,10262.0,87.9542,88.01,87.9542,87.9728,10262.0
2018-08-28 15:15:00,94.61,94.65,94.56,94.56,19545.0,87.9821,88.0193,87.9356,87.9356,19545.0
2018-08-28 15:20:00,94.56,94.56,94.49,94.51,15186.0,87.9356,87.9356,87.8705,87.8891,15186.0
2018-08-28 15:25:00,94.52,94.53,94.48,94.52,13611.0,87.8984,87.9077,87.8612,87.8984,13611.0
2018-08-28 15:30:00,94.52,94.61,94.52,94.56,13241.0,87.8984,87.9821,87.8984,87.9356,13241.0
2018-08-28 15:35:00,94.56,94.61,94.51,94.51,18013.0,87.9356,87.9821,87.8891,87.8891,18013.0
2018-08-28 15:40:00,94.51,94.51,94.41,94.45,20444.0,87.8891,87.8891,87.7961,87.8333,20444.0
2018-08-28 15:45:00,94.45,94.46,94.35,94.35,24031.0,87.8333,87.8426,87.7403,87.7403,24031.0
2018-08-28 15:50:00,94.34,94.48,94.31,94.44,59556.0,87.731,87.8612,87.7031,87.824,59556.0
2018-08-28 15:55:00,94.44,94.66,94.43,94.6,176787.0,87.824,88.0286,87.8147,87.9728,176787.0
2018-08-29 09:30:00,94.72,94.73,93.89,93.98,53006.0,88.0844,88.0937,87.3126,87.3963,53006.0
2018-08-29 09:35:00,94.0,94.22,93.97,94.17,16772.0,87.4149,87.6194,87.387,87.5729,16772.0
2018-08-29 09:40:00,94.15,94.58,94.13,94.57,46870.0,87.5543,87.9542,87.5357,87.9449,46870.0
2018-08-29 09:45:00,94.63,94.89,94.56,94.75,29031.0,88.0007,88.2425,87.9356,88.1123,29031.0
2018-08-29 09:50:00,94.74,94.95,94.74,94.83,42775.0,88.103,88.2983,88.103,88.1867,42775.0
2018-08-29 09:55:00,94.87,94.95,94.51,94.51,23393.0,88.2239,88.2983,87.8891,87.8891,23393.0
2018-08-29 10:00:00,94.51,94.65,94.37,94.52,39025.0,87.8891,88.0193,87.7589,87.8984,39025.0
2018-08-29 10:05:00,94.51,94.6,94.36,94.43,14267.0,87.8891,87.9728,87.7496,87.8147,14267.0
2018-08-29 10:10:00,94.44,94.59,94.42,94.43,24399.0,87.824,87.9635,87.8054,87.8147,24399.0
2018-08-29 10:15:00,94.42,94.42,94.21,94.34,22848.0,87.8054,87.8054,87.6101,87.731,22848.0
2018-08-29 10:20:00,94.37,94.57,94.36,94.53,10036.0,87.7589,87.9449,87.7496,87.9077,10036.0
2018-08-29 10:25:00,94.53,94.64,94.43,94.64,11011.0,87.9077,88.01,87.8147,88.01,11011.0
2018-08-29 10:30:00,94.69,94.83,94.69,94.83,11597.0,88.0565,88.1867,88.0565,88.1867,11597.0
2018-08-29 10:35:00,94.84,94.9,94.78,94.86,14427.0,88.196,88.2518,88.1402,88.2146,14427.0
2018-08-29 10:40:00,94.86,95.01,94.86,94.97,12590.0,88.2146,88.3541,88.2146,88.3169,12590.0
2018-08-29 10:45:00,94.97,95.0,94.91,94.97,10887.0,88.3169,88.3448,88.2611,88.3169,10887.0
2018-08-29 10:50:00,94.96,95.17,94.94,95.05,39692.0,88.3076,88.5029,88.289,88.3913,39692.0
2018-08-29 10:55:00,95.01,95.04,94.94,94.99,14128.0,88.3541,88.382,88.289,88.3355,14128.0
2018-08-29 11:00:00,94.98,95.24,94.97,95.19,41106.0,88.3262,88.568,88.3169,88.5215,41106.0
2018-08-29 11:05:00,95.21,95.21,95.13,95.19,15890.0,88.5401,88.5401,88.4657,88.5215,15890.0
2018-08-29 11:10:00,95.2,95.42,95.15,95.31,28740.0,88.5308,88.7354,88.4843,88.6331,28740.0
2018-08-29 11:15:00,95.3,95.46,95.26,95.33,14929.0,88.6238,88.7726,88.5866,88.6517,14929.0
2018-08-29 11:20:00,95.33,95.35,95.26,95.27,9839.0,88.6517,88.6703,88.5866,88.5959,9839.0
2018-08-29 11:25:00,95.27,95.36,95.19,95.34,13209.0,88.5959,88.6796,88.5215,88.661,13209.0
2018-08-29 11:30:00,95.34,95.45,95.33,95.36,16533.0,88.661,88.7633,88.6517,88.6796,16533.0
2018-08-29 11:35:00,95.37,95.48,95.35,95.43,48795.0,88.6889,88.7912,88.6703,88.7447,48795.0
2018-08-29 11:40:00,95.43,95.47,95.31,95.43,45426.0,88.7447,88.7819,88.6331,88.7447,45426.0
2018-08-29 11:45:00,95.44,95.48,95.31,95.43,36428.0,88.754,88.7912,88.6331,88.7447,36428.0
2018-08-29 11:50:00,95.42,95.49,95.41,95.48,26923.0,88.7354,88.8005,88.7261,88.7912,26923.0
2018-08-29 11:55:00,95.47,95.62,95.45,95.62,16484.0,88.7819,88.9214,88.7633,88.9214,16484.0
2018-08-29 12:00:00,95.63,95.63,95.47,95.5,16024.0,88.9307,88.9307,88.7819,88.8098,16024.0
2018-08-29 12:05:00,95.51,95.73,95.51,95.71,14018.0,88.8191,89.0237,88.8191,89.0051,14018.0
2018-08-29 12:10:00,95.73,95.76,95.69,95.73,8331.0,89.0237,89.0516,88.9865,89.0237,8331.0
2018-08-29 12:15:00,95.73,95.79,95.68,95.77,18707.0,89.0237,89.0795,88.9772,89.0609,18707.0
2018-08-29 12:20:00,95.77,95.95,95.74,95.95,59973.0,89.0609,89.2282,89.033,89.2282,59973.0
2018-08-29 12:25:00,95.95,96.02,95.85,95.99,27486.0,89.2282,89.2933,89.1353,89.2654,27486.0
2018-08-29 12:30:00,95.98,96.06,95.94,95.96,21366.0,89.2561,89.3305,89.2189,89.2375,21366.0
2018-08-29 12:35:00,95.96,96.07,95.91,96.04,19996.0,89.2375,89.3398,89.191,89.3119,19996.0
2018-08-29 12:40:00,96.03,96.13,95.92,95.92,22107.0,89.3026,89.3956,89.2003,89.2003,22107.0
2018-08-29 12:45:00,95.9,96.06,95.88,96.05,55743.0,89.1818,89.3305,89.1632,89.3212,55743.0
2018-08-29 12:50:00,96.03,96.03,95.83,95.83,19174.0,89.3026,89.3026,89.1167,89.1167,19174.0
2018-08-29 12:55:00,95.83,95.83,95.65,95.67,19290.0,89.1167,89.1167,88.9493,88.9679,19290.0
2018-08-29 13:00:00,95.67,95.71,95.6,95.67,10032.0,88.9679,89.0051,88.9028,88.9679,10032.0
2018-08-29 13:05:00,95.68,95.76,95.57,95.6,11300.0,88.9772,89.0516,88.8749,88.9028,11300.0
2018-08-29 13:10:00,95.6,95.71,95.6,95.63,8338.0,88.9028,89.0051,88.9028,88.9307,8338.0
2018-08-29 13:15:00,95.65,95.65,95.47,95.48,10432.0,88.9493,88.9493,88.7819,88.7912,10432.0
2018-08-29 13:20:00,95.5,95.51,95.42,95.43,10153.0,88.8098,88.8191,88.7354,88.7447,10153.0
2018-08-29 13:25:00,95.4,95.53,95.4,95.53,9291.0,88.7168,88.8377,88.7168,88.8377,9291.0
2018-08-29 13:30:00,95.53,95.63,95.47,95.63,12255.0,88.8377,88.9307,88.7819,88.9307,12255.0
2018-08-29 13:35:00,95.64,95.68,95.58,95.66,12036.0,88.94,88.9772,88.8842,88.9586,12036.0
2018-08-29 13:40:00,95.65,95.82,95.62,95.82,48567.0,88.9493,89.1074,88.9214,89.1074,48567.0
2018-08-29 13:45:00,95.83,95.9,95.77,95.83,53313.0,89.1167,89.1818,89.0609,89.1167,53313.0
2018-08-29 13:50:00,95.82,95.9,95.77,95.83,9001.0,89.1074,89.1818,89.0609,89.1167,9001.0
2018-08-29 13:55:00,95.81,95.86,95.77,95.77,12932.0,89.0981,89.1446,89.0609,89.0609,12932.0
2018-08-29 14:00:00,95.78,95.87,95.74,95.87,18334.0,89.0702,89.1539,89.033,89.1539,18334.0
2018-08-29 14:05:00,95.86,95.9,95.79,95.84,53199.0,89.1446,89.1818,89.0795,89.126,53199.0
2018-08-29 14:10:00,95.84,95.94,95.8,95.93,11958.0,89.126,89.2189,89.0888,89.2096,11958.0
2018-08-29 14:15:00,95.92,96.01,95.89,96.01,12062.0,89.2003,89.284,89.1725,89.284,12062.0
2018-08-29 14:20:00,96.01,96.12,96.0,96.11,31549.0,89.284,89.3863,89.2747,89.377,31549.0
2018-08-29 14:25:00,96.11,96.16,96.03,96.11,47232.0,89.377,89.4235,89.3026,89.377,47232.0
2018-08-29 14:30:00,96.1,96.15,96.09,96.12,17282.0,89.3677,89.4142,89.3584,89.3863,17282.0
2018-08-29 14:35:00,96.12,96.21,96.09,96.12,24846.0,89.3863,89.47,89.3584,89.3863,24846.0
2018-08-29 14:40:00,96.1,96.13,96.05,96.11,25926.0,89.3677,89.3956,89.3212,89.377,25926.0
2018-08-29 14:45:00,96.09,96.17,96.09,96.17,14256.0,89.3584,89.4328,89.3584,89.4328,14256.0
2018-08-29 14:50:00,96.16,96.17,96.07,96.12,14675.0,89.4235,89.4328,89.3398,89.3863,14675.0
2018-08-29 14:55:00,96.12,96.12,96.02,96.08,45954.0,89.3863,89.3863,89.2933,89.3491,45954.0
2018-08-29 15:00:00,96.07,96.12,96.02,96.02,25363.0,89.3398,89.3863,89.2933,89.2933,25363.0
2018-08-29 15:05:00,96.02,96.06,95.97,96.03,25455.0,89.2933,89.3305,89.2468,89.3026,25455.0
2018-08-29 15:10:00,96.04,96.09,96.0,96.04,22077.0,89.3119,89.3584,89.2747,89.3119,22077.0
2018-08-29 15:15:00,96.02,96.11,96.02,96.11,13500.0,89.2933,89.377,89.2933,89.377,13500.0
2018-08-29 15:20:00,96.11,96.16,96.04,96.06,18432.0,89.377,89.4235,89.3119,89.3305,18432.0
2018-08-29 15:25:00,96.06,96.12,96.03,96.07,19784.0,89.3305,89.3863,89.3026,89.3398,19784.0
2018-08-29 15:30:00,96.06,96.19,96.06,96.16,19267.0,89.3305,89.4514,89.3305,89.4235,19267.0
2018-08-29 15:35:00,96.17,96.23,96.15,96.17,25255.0,89.4328,89.4886,89.4142,89.4328,25255.0
2018-08-29 15:40:00,96.17,96.24,96.16,96.17,24537.0,89.4328,89.4979,89.4235,89.4328,24537.0
2018-08-29 15:45:00,96.17,96.18,96.06,96.15,37857.0,89.4328,89.4421,89.3305,89.4142,37857.0
2018-08-29 15:50:00,96.16,96.19,96.06,96.11,40505.0,89.4235,89.4514,89.3305,89.377,40505.0
2018-08-29 15:55:00,96.09,96.17,96.02,96.06,112312.0,89.3584,89.4328,89.2933,89.3305,112312.0
2018-08-30 09:30:00,95.44,96.38,95.21,95.93,58672.0,88.754,89.6281,88.5401,89.2096,58672.0
2018-08-30 09:35:00,95.95,96.08,95.75,95.82,24170.0,89.2282,89.3491,89.0423,89.1074,24170.0
2018-08-30 09:40:00,95.79,96.06,95.59,95.91,32668.0,89.0795,89.3305,88.8935,89.191,32668.0
2018-08-30 09:45:00,95.94,95.98,95.63,95.72,17228.0,89.2189,89.2561,88.9307,89.0144,17228.0
2018-08-30 09:50:00,95.7,95.72,95.46,95.61,27139.0,88.9958,89.0144,88.7726,88.9121,27139.0
2018-08-30 09:55:00,95.67,95.76,95.57,95.62,12600.0,88.9679,89.0516,88.8749,88.9214,12600.0
2018-08-30 10:00:00,95.61,95.88,95.58,95.69,12366.0,88.9121,89.1632,88.8842,88.9865,12366.0
2018-08-30 10:05:00,95.68,95.76,95.58,95.62,12560.0,88.9772,89.0516,88.8842,88.9214,12560.0
2018-08-30 10:10:00,95.62,95.71,95.41,95.7,18129.0,88.9214,89.0051,88.7261,88.9958,18129.0
2018-08-30 10:15:00,95.7,95.7,95.51,95.67,23370.0,88.9958,88.9958,88.8191,88.9679,23370.0
2018-08-30 10:20:00,95.65,95.69,95.37,95.45,22013.0,88.9493,88.9865,88.6889,88.7633,22013.0
2018-08-30 10:25:00,95.42,95.43,95.15,95.2,49772.0,88.7354,88.7447,88.4843,88.5308,49772.0
2018-08-30 10:30:00,95.19,95.38,95.06,95.38,39004.0,88.5215,88.6982,88.4006,88.6982,39004.0
2018-08-30 10:35:00,95.38,95.53,95.32,95.44,18136.0,88.6982,88.8377,88.6424,88.754,18136.0
2018-08-30 10:40:00,95.45,95.6,95.43,95.53,12383.0,88.7633,88.9028,88.7447,88.8377,12383.0
2018-08-30 10:45:00,95.53,95.75,95.5,95.62,11475.0,88.8377,89.0423,88.8098,88.9214,11475.0
2018-08-30 10:50:00,95.59,95.59,95.35,95.41,10160.0,88.8935,88.8935,88.6703,88.7261,10160.0
2018-08-30 10:55:00,95.43,95.47,95.34,95.38,7886.0,88.7447,88.7819,88.661,88.6982,7886.0
2018-08-30 11:00:00,95.39,95.39,95.16,95.17,11049.0,88.7075,88.7075,88.4936,88.5029,11049.0
2018-08-30 11:05:00,95.16,95.19,95.04,95.1,9472.0,88.4936,88.5215,88.382,88.4378,9472.0
2018-08-30 11:10:00,95.11,95.21,95.09,95.18,11300.0,88.4471,88.5401,88.4285,88.5122,11300.0
2018-08-30 11:15:00,95.17,95.22,95.11,95.12,14354.0,88.5029,88.5494,88.4471,88.4564,14354.0
2018-08-30 11:20:00,95.13,95.19,95.09,95.15,10117.0,88.4657,88.5215,88.4285,88.4843,10117.0
2018-08-30 11:25:00,95.16,95.22,95.11,95.17,10081.0,88.4936,88.5494,88.4471,88.5029,10081.0
2018-08-30 11:30:00,95.17,95.2,95.09,95.2,9575.0,88.5029,88.5308,88.4285,88.5308,9575.0
2018-08-30 11:35:00,95.19,95.27,95.12,95.25,7900.0,88.5215,88.5959,88.4564,88.5773,7900.0
2018-08-30 11:40:00,95.25,95.26,95.15,95.16,9300.0,88.5773,88.5866,88.4843,88.4936,9300.0
2018-08-30 11:45:00,95.16,95.21,95.1,95.15,7100.0,88.4936,88.5401,88.4378,88.4843,7100.0
2018-08-30 11:50:00,95.13,95.21,95.11,95.16,8099.0,88.4657,88.5401,88.4471,88.4936,8099.0
2018-08-30 11:55:00,95.15,95.26,95.15,95.25,10147.0,88.4843,88.5866,88.4843,88.5773,10147.0
2018-08-30 12:00:00,95.25,95.28,95.19,95.24,8300.0,88.5773,88.6052,88.5215,88.568,8300.0
2018-08-30 12:05:00,95.24,95.24,95.15,95.2,8841.0,88.568,88.568,88.4843,88.5308,8841.0
2018-08-30 12:10:00,95.2,95.27,95.2,95.21,8877.0,88.5308,88.5959,88.5308,88.5401,8877.0
2018-08-30 12:15:00,95.2,95.22,95.18,95.18,5964.0,88.5308,88.5494,88.5122,88.5122,5964.0
2018-08-30 12:20:00,95.19,95.28,95.13,95.21,7606.0,88.5215,88.6052,88.4657,88.5401,7606.0
2018-08-30 12:25:00,95.21,95.39,95.19,95.38,10910.0,88.5401,88.7075,88.5215,88.6982,10910.0
2018-08-30 12:30:00,95.38,95.38,95.22,95.22,6429.0,88.6982,88.6982,88.5494,88.5494,6429.0
2018-08-30 12:35:00,95.23,95.25,95.19,95.19,7480.0,88.5587,88.5773,88.5215,88.5215,7480.0
2018-08-30 12:40:00,95.16,95.26,95.16,95.25,16731.0,88.4936,88.5866,88.4936,88.5773,16731.0
2018-08-30 12:45:00,95.25,95.31,95.18,95.31,9253.0,88.5773,88.6331,88.5122,88.6331,9253.0
2018-08-30 12:50:00,95.32,95.39,95.27,95.38,8251.0,88.6424,88.7075,88.5959,88.6982,8251.0
2018-08-30 12:55:00,95.37,95.44,95.36,95.44,7048.0,88.6889,88.754,88.6796,88.754,7048.0
2018-08-30 13:00:00,95.44,95.47,95.38,95.44,6872.0,88.754,88.7819,88.6982,88.754,6872.0
2018-08-30 13:05:00,95.45,95.52,95.38,95.52,14515.0,88.7633,88.8284,88.6982,88.8284,14515.0
2018-08-30 13:10:00,95.54,95.57,95.47,95.48,8629.0,88.847,88.8749,88.7819,88.7912,8629.0
2018-08-30 13:15:00,95.47,95.6,95.46,95.6,8078.0,88.7819,88.9028,88.7726,88.9028,8078.0
2018-08-30 13:20:00,95.61,95.63,95.52,95.53,6510.0,88.9121,88.9307,88.8284,88.8377,6510.0
2018-08-30 13:25:00,95.53,95.63,95.52,95.62,8100.0,88.8377,88.9307,88.8284,88.9214,8100.0
2018-08-30 13:30:00,95.63,95.64,95.54,95.61,24265.0,88.9307,88.94,88.847,88.9121,24265.0
2018-08-30 13:35:00,95.58,95.59,95.54,95.58,10800.0,88.8842,88.8935,88.847,88.8842,10800.0
2018-08-30 13:40:00,95.57,95.58,95.49,95.56,6441.0,88.8749,88.8842,88.8005,88.8656,6441.0
2018-08-30 13:45:00,95.56,95.58,95.51,95.57,12286.0,88.8656,88.8842,88.8191,88.8749,12286.0
2018-08-30 13:50:00,95.58,95.67,95.57,95.6,7430.0,88.8842,88.9679,88.8749,88.9028,7430.0
2018-08-30 13:55:00,95.6,95.66,95.6,95.65,16334.0,88.9028,88.9586,88.9028,88.9493,16334.0
2018-08-30 14:00:00,95.64,95.65,95.52,95.57,15999.0,88.94,88.9493,88.8284,88.8749,15999.0
2018-08-30 14:05:00,95.54,95.54,95.33,95.37,12740.0,88.847,88.847,88.6517,88.6889,12740.0
2018-08-30 14:10:00,95.35,95.37,95.26,95.28,11593.0,88.6703,88.6889,88.5866,88.6052,11593.0
2018-08-30 14:15:00,95.29,95.41,95.21,95.24,30782.0,88.6145,88.7261,88.5401,88.568,30782.0
2018-08-30 14:20:00,95.23,95.37,95.21,95.3,18708.0,88.5587,88.6889,88.5401,88.6238,18708.0
2018-08-30 14:25:00,95.3,95.33,95.22,95.23,14222.0,88.6238,88.6517,88.5494,88.5587,14222.0
2018-08-30 14:30:00,95.21,95.29,95.19,95.21,12914.0,88.5401,88.6145,88.5215,88.5401,12914.0
2018-08-30 14:35:00,95.2,95.3,95.18,95.2,18366.0,88.5308,88.6238,88.5122,88.5308,18366.0
2018-08-30 14:40:00,95.14,95.14,95.08,95.11,10764.0,88.475,88.475,88.4192,88.4471,10764.0
2018-08-30 14:45:00,95.12,95.22,95.1,95.16,15620.0,88.4564,88.5494,88.4378,88.4936,15620.0
2018-08-30 14:50:00,95.15,95.16,95.06,95.07,20474.0,88.4843,88.4936,88.4006,88.4099,20474.0
2018-08-30 14:55:00,95.06,95.07,95.01,95.02,27479.0,88.4006,88.4099,88.3541,88.3634,27479.0
2018-08-30 15:00:00,95.01,95.02,94.92,95.0,23007.0,88.3541,88.3634,88.2704,88.3448,23007.0
2018-08-30 15:05:00,95.0,95.07,94.94,94.96,22689.0,88.3448,88.4099,88.289,88.3076,22689.0
2018-08-30 15:10:00,94.95,94.95,94.84,94.86,38000.0,88.2983,88.2983,88.196,88.2146,38000.0
2018-08-30 15:15:00,94.85,94.87,94.8,94.83,25986.0,88.2053,88.2239,88.1588,88.1867,25986.0
2018-08-30 15:20:00,94.82,94.84,94.74,94.8,32649.0,88.1774,88.196,88.103,88.1588,32649.0
2018-08-30 15:25:00,94.8,94.88,94.74,94.88,32089.0,88.1588,88.2332,88.103,88.2332,32089.0
2018-08-30 15:30:00,94.88,94.92,94.83,94.9,23309.0,88.2332,88.2704,88.1867,88.2518,23309.0
2018-08-30 15:35:00,94.9,94.93,94.86,94.89,36971.0,88.2518,88.2797,88.2146,88.2425,36971.0
2018-08-30 15:40:00,94.88,95.04,94.88,94.96,39905.0,88.2332,88.382,88.2332,88.3076,39905.0
2018-08-30 15:45:00,94.96,95.08,94.94,94.98,37715.0,88.3076,88.4192,88.289,88.3262,37715.0
2018-08-30 15:50:00,94.97,94.97,94.84,94.9,116284.0,88.3169,88.3169,88.196,88.2518,116284.0
2018-08-30 15:55:00,94.91,95.01,94.89,94.92,329613.0,88.2611,88.3541,88.2425,88.2704,329613.0
2018-08-31 09:30:00,94.57,95.35,94.57,94.96,35201.0,87.9449,88.6703,87.9449,88.3076,35201.0
2018-08-31 09:35:00,94.96,95.28,94.86,95.11,15841.0,88.3076,88.6052,88.2146,88.4471,15841.0
2018-08-31 09:40:00,95.13,95.25,95.08,95.2,8348.0,88.4657,88.5773,88.4192,88.5308,8348.0
2018-08-31 09:45:00,95.2,95.21,95.0,95.14,16357.0,88.5308,88.5401,88.3448,88.475,16357.0
2018-08-31 09:50:00,95.22,95.25,95.12,95.15,28591.0,88.5494,88.5773,88.4564,88.4843,28591.0
2018-08-31 09:55:00,95.17,95.2,95.07,95.15,7201.0,88.5029,88.5308,88.4099,88.4843,7201.0
2018-08-31 10:00:00,95.19,95.24,95.1,95.1,10940.0,88.5215,88.568,88.4378,88.4378,10940.0
2018-08-31 10:05:00,95.1,95.19,95.0,95.03,17591.0,88.4378,88.5215,88.3448,88.3727,17591.0
2018-08-31 10:10:00,95.1,95.16,95.02,95.13,13932.0,88.4378,88.4936,88.3634,88.4657,13932.0
2018-08-31 10:15:00,95.14,95.36,95.14,95.36,14533.0,88.475,88.6796,88.475,88.6796,14533.0
2018-08-31 10:20:00,95.35,95.39,95.28,95.3,9951.0,88.6703,88.7075,88.6052,88.6238,9951.0
2018-08-31 10:25:00,95.34,95.44,95.22,95.23,17175.0,88.661,88.754,88.5494,88.5587,17175.0
2018-08-31 10:30:00,95.23,95.38,95.17,95.29,7205.0,88.5587,88.6982,88.5029,88.6145,7205.0
2018-08-31 10:35:00,95.3,95.32,95.18,95.31,7325.0,88.6238,88.6424,88.5122,88.6331,7325.0
2018-08-31 10:40:00,95.29,95.34,95.24,95.27,13792.0,88.6145,88.661,88.568,88.5959,13792.0
2018-08-31 10:45:00,95.27,95.36,95.22,95.23,7700.0,88.5959,88.6796,88.5494,88.5587,7700.0
2018-08-31 10:50:00,95.24,95.35,95.24,95.32,6551.0,88.568,88.6703,88.568,88.6424,6551.0
2018-08-31 10:55:00,95.29,95.38,95.28,95.38,11856.0,88.6145,88.6982,88.6052,88.6982,11856.0
2018-08-31 11:00:00,95.38,95.53,95.38,95.45,15550.0,88.6982,88.8377,88.6982,88.7633,15550.0
2018-08-31 11:05:00,95.47,95.47,95.32,95.32,14272.0,88.7819,88.7819,88.6424,88.6424,14272.0
2018-08-31 11:10:00,95.32,95.33,95.24,95.26,16135.0,88.6424,88.6517,88.568,88.5866,16135.0
2018-08-31 11:15:00,95.26,95.41,95.25,95.36,13950.0,88.5866,88.7261,88.5773,88.6796,13950.0
2018-08-31 11:20:00,95.34,95.42,95.34,95.41,11790.0,88.661,88.7354,88.661,88.7261,11790.0
2018-08-31 11:25:00,95.42,95.42,95.25,95.28,21173.0,88.7354,88.7354,88.5773,88.6052,21173.0
2018-08-31 11:30:00,95.3,95.39,95.3,95.34,10820.0,88.6238,88.7075,88.6238,88.661,10820.0
2018-08-31 11:35:00,95.34,95.38,95.29,95.38,14307.0,88.661,88.6982,88.6145,88.6982,14307.0
2018-08-31 11:40:00,95.35,95.37,95.23,95.25,9825.0,88.6703,88.6889,88.5587,88.5773,9825.0
2018-08-31 11:45:00,95.24,95.29,95.13,95.13,6954.0,88.568,88.6145,88.4657,88.4657,6954.0
2018-08-31 11:50:00,95.14,95.21,95.13,95.17,5642.0,88.475,88.5401,88.4657,88.5029,5642.0
2018-08-31 11:55:00,95.18,95.19,95.09,95.16,7100.0,88.5122,88.5215,88.4285,88.4936,7100.0
2018-08-31 12:00:00,95.15,95.15,95.01,95.03,7169.0,88.4843,88.4843,88.3541,88.3727,7169.0
2018-08-31 12:05:00,95.02,95.06,94.95,94.99,7360.0,88.3634,88.4006,88.2983,88.3355,7360.0
2018-08-31 12:10:00,95.0,95.0,94.92,94.94,7905.0,88.3448,88.3448,88.2704,88.289,7905.0
2018-08-31 12:15:00,94.92,95.0,94.9,94.98,12430.0,88.2704,88.3448,88.2518,88.3262,12430.0
2018-08-31 12:20:00,94.98,95.01,94.94,94.98,12521.0,88.3262,88.3541,88.289,88.3262,12521.0
2018-08-31 12:25:00,94.98,95.0,94.96,94.99,7600.0,88.3262,88.3448,88.3076,88.3355,7600.0
2018-08-31 12:30:00,95.0,95.01,94.9,94.92,21033.0,88.3448,88.3541,88.2518,88.2704,21033.0
2018-08-31 12:35:00,94.92,94.97,94.91,94.94,4000.0,88.2704,88.3169,88.2611,88.289,4000.0
2018-08-31 12:40:00,94.92,95.0,94.92,94.97,6100.0,88.2704,88.3448,88.2704,88.3169,6100.0
2018-08-31 12:45:00,94.97,94.98,94.88,94.91,6461.0,88.3169,88.3262,88.2332,88.2611,6461.0
2018-08-31 12:50:00,94.91,95.0,94.91,94.97,2900.0,88.2611,88.3448,88.2611,88.3169,2900.0
2018-08-31 12:55:00,94.95,95.05,94.95,95.04,7060.0,88.2983,88.3913,88.2983,88.382,7060.0
2018-08-31 13:00:00,95.04,95.04,94.92,94.96,7400.0,88.382,88.382,88.2704,88.3076,7400.0
2018-08-31 13:05:00,94.96,94.97,94.86,94.97,15570.0,88.3076,88.3169,88.2146,88.3169,15570.0
2018-08-31 13:10:00,94.97,94.98,94.92,94.94,9264.0,88.3169,88.3262,88.2704,88.289,9264.0
2018-08-31 13:15:00,94.94,95.09,94.94,95.09,3908.0,88.289,88.4285,88.289,88.4285,3908.0
2018-08-31 13:20:00,95.1,95.12,95.05,95.08,4753.0,88.4378,88.4564,88.3913,88.4192,4753.0
2018-08-31 13:25:00,95.08,95.1,95.05,95.05,2761.0,88.4192,88.4378,88.3913,88.3913,2761.0
2018-08-31 13:30:00,95.06,95.14,95.0,95.14,12867.0,88.4006,88.475,88.3448,88.475,12867.0
2018-08-31 13:35:00,95.14,95.15,95.05,95.08,12609.0,88.475,88.4843,88.3913,88.4192,12609.0
2018-08-31 13:40:00,95.06,95.08,95.02,95.07,4500.0,88.4006,88.4192,88.3634,88.4099,4500.0
2018-08-31 13:45:00,95.06,95.09,95.02,95.02,12339.0,88.4006,88.4285,88.3634,88.3634,12339.0
2018-08-31 13:50:00,95.04,95.09,95.03,95.07,5905.0,88.382,88.4285,88.3727,88.4099,5905.0
2018-08-31 13:55:00,95.05,95.08,95.04,95.07,6117.0,88.3913,88.4192,88.382,88.4099,6117.0
2018-08-31 14:00:00,95.08,95.13,95.07,95.09,4800.0,88.4192,88.4657,88.4099,88.4285,4800.0
2018-08-31 14:05:00,95.09,95.09,95.04,95.04,5912.0,88.4285,88.4285,88.382,88.382,5912.0
2018-08-31 14:10:00,95.04,95.05,94.98,95.04,10406.0,88.382,88.3913,88.3262,88.382,10406.0
2018-08-31 14:15:00,95.04,95.16,95.04,95.16,9909.0,88.382,88.4936,88.382,88.4936,9909.0
2018-08-31 14:20:00,95.18,95.25,95.17,95.19,4304.0,88.5122,88.5773,88.5029,88.5215,4304.0
2018-08-31 14:25:00,95.18,95.21,95.16,95.21,3517.0,88.5122,88.5401,88.4936,88.5401,3517.0
2018-08-31 14:30:00,95.23,95.31,95.23,95.3,4710.0,88.5587,88.6331,88.5587,88.6238,4710.0
2018-08-31 14:35:00,95.29,95.29,95.18,95.19,4100.0,88.6145,88.6145,88.5122,88.5215,4100.0
2018-08-31 14:40:00,95.2,95.23,95.13,95.14,10492.0,88.5308,88.5587,88.4657,88.475,10492.0
2018-08-31 14:45:00,95.16,95.21,95.16,95.19,9075.0,88.4936,88.5401,88.4936,88.5215,9075.0
2018-08-31 14:50:00,95.19,95.23,95.19,95.21,5935.0,88.5215,88.5587,88.5215,88.5401,5935.0
2018-08-31 14:55:00,95.22,95.36,95.22,95.31,10122.0,88.5494,88.6796,88.5494,88.6331,10122.0
2018-08-31 15:00:00,95.31,95.38,95.29,95.33,7269.0,88.6331,88.6982,88.6145,88.6517,7269.0
2018-08-31 15:05:00,95.35,95.39,95.32,95.32,7758.0,88.6703,88.7075,88.6424,88.6424,7758.0
2018-08-31 15:10:00,95.32,95.41,95.32,95.39,6774.0,88.6424,88.7261,88.6424,88.7075,6774.0
2018-08-31 15:15:00,95.4,95.46,95.37,95.45,9671.0,88.7168,88.7726,88.6889,88.7633,9671.0
2018-08-31 15:20:00,95.46,95.48,95.37,95.37,12337.0,88.7726,88.7912,88.6889,88.6889,12337.0
2018-08-31 15:25:00,95.37,95.43,95.37,95.39,15752.0,88.6889,88.7447,88.6889,88.7075,15752.0
2018-08-31 15:30:00,95.4,95.57,95.4,95.57,22817.0,88.7168,88.8749,88.7168,88.8749,22817.0
2018-08-31 15:35:00,95.59,95.59,95.53,95.55,11752.0,88.8935,88.8935,88.8377,88.8563,11752.0
2018-08-31 15:40:00,95.56,95.6,95.53,95.58,16000.0,88.8656,88.9028,88.8377,88.8842,16000.0
2018-08-31 15:45:00,95.58,95.64,95.49,95.51,24218.0,88.8842,88.94,88.8005,88.8191,24218.0
2018-08-31 15:50:00,95.52,95.85,95.52,95.8,99745.0,88.8284,89.1353,88.8284,89.0888,99745.0
2018-08-31 15:55:00,95.8,95.89,95.77,95.78,202148.0,89.0888,89.1725,89.0609,89.0702,202148.0
2018-09-04 09:30:00,96.16,96.49,95.84,96.06,80015.0,89.4235,89.7304,89.126,89.3305,80015.0
2018-09-04 09:35:00,96.01,96.18,95.93,95.93,41451.0,89.284,89.4421,89.2096,89.2096,41451.0
2018-09-04 09:40:00,95.94,95.99,95.76,95.78,35192.0,89.2189,89.2654,89.0516,89.0702,35192.0
2018-09-04 09:45:00,95.81,95.96,95.74,95.87,50895.0,89.0981,89.2375,89.033,89.1539,50895.0
2018-09-04 09:50:00,95.85,96.11,95.81,96.11,185576.0,89.1353,89.377,89.0981,89.377,185576.0
2018-09-04 09:55:00,96.1,96.27,96.0,96.05,27225.0,89.3677,89.5258,89.2747,89.3212,27225.0
2018-09-04 10:00:00,96.06,96.16,95.95,96.12,50627.0,89.3305,89.4235,89.2282,89.3863,50627.0
2018-09-04 10:05:00,96.14,96.22,96.02,96.16,198577.0,89.4049,89.4793,89.2933,89.4235,198577.0
2018-09-04 10:10:00,96.16,96.33,96.06,96.32,26146.0,89.4235,89.5816,89.3305,89.5723,26146.0
2018-09-04 10:15:00,96.3,96.37,96.18,96.22,18605.0,89.5537,89.6188,89.4421,89.4793,18605.0
2018-09-04 10:20:00,96.24,96.34,96.17,96.32,19188.0,89.4979,89.5909,89.4328,89.5723,19188.0
2018-09-04 10:25:00,96.31,96.33,96.2,96.22,12210.0,89.563,89.5816,89.4607,89.4793,12210.0
2018-09-04 10:30:00,96.24,96.46,96.2,96.45,26777.0,89.4979,89.7025,89.4607,89.6932,26777.0
2018-09-04 10:35:00,96.48,96.53,96.37,96.52,21823.0,89.7211,89.7676,89.6188,89.7583,21823.0
2018-09-04 10:40:00,96.53,96.66,96.46,96.64,22150.0,89.7676,89.8885,89.7025,89.8699,22150.0
2018-09-04 10:45:00,96.63,96.85,96.6,96.83,27082.0,89.8606,90.0652,89.8327,90.0466,27082.0
2018-09-04 10:50:00,96.81,97.0,96.81,97.0,39588.0,90.028,90.2047,90.028,90.2047,39588.0
2018-09-04 10:55:00,97.0,97.08,96.89,96.89,27650.0,90.2047,90.2791,90.1024,90.1024,27650.0
2018-09-04 11:00:00,96.87,96.94,96.82,96.83,29888.0,90.0838,90.1489,90.0373,90.0466,29888.0
2018-09-04 11:05:00,96.82,96.96,96.8,96.96,29757.0,90.0373,90.1675,90.0187,90.1675,29757.0
2018-09-04 11:10:00,96.96,97.07,96.88,96.97,29012.0,90.1675,90.2698,90.0931,90.1768,29012.0
2018-09-04 11:15:00,96.97,97.02,96.83,96.96,26837.0,90.1768,90.2233,90.0466,90.1675,26837.0
2018-09-04 11:20:00,96.96,97.06,96.92,97.06,23289.0,90.1675,90.2605,90.1303,90.2605,23289.0
2018-09-04 11:25:00,97.06,97.09,96.99,97.02,41452.0,90.2605,90.2884,90.1954,90.2233,41452.0
2018-09-04 11:30:00,97.02,97.08,96.99,97.05,41057.0,90.2233,90.2791,90.1954,90.2512,41057.0
2018-09-04 11:35:00,97.05,97.32,97.04,97.3,121914.0,90.2512,90.5023,90.2419,90.4837,121914.0
2018-09-04 11:40:00,97.3,97.34,97.14,97.14,45192.0,90.4837,90.5209,90.3349,90.3349,45192.0
2018-09-04 11:45:00,97.14,97.22,97.11,97.13,18927.0,90.3349,90.4093,90.307,90.3256,18927.0
2018-09-04 11:50:00,97.13,97.26,97.12,97.19,22316.0,90.3256,90.4465,90.3163,90.3814,22316.0
2018-09-04 11:55:00,97.19,97.19,97.1,97.12,19562.0,90.3814,90.3814,90.2977,90.3163,19562.0
2018-09-04 12:00:00,97.11,97.19,97.1,97.14,51567.0,90.307,90.3814,90.2977,90.3349,51567.0
2018-09-04 12:05:00,97.14,97.19,97.11,97.15,30615.0,90.3349,90.3814,90.307,90.3442,30615.0
2018-09-04 12:10:00,97.15,97.16,97.02,97.14,27321.0,90.3442,90.3535,90.2233,90.3349,27321.0
2018-09-04 12:15:00,97.13,97.32,97.12,97.31,32106.0,90.3256,90.5023,90.3163,90.493,32106.0
2018-09-04 12:20:00,97.32,97.49,97.23,97.23,102377.0,90.5023,90.6604,90.4186,90.4186,102377.0
2018-09-04 12:25:00,97.23,97.43,97.2,97.4,42245.0,90.4186,90.6046,90.3907,90.5767,42245.0
2018-09-04 12:30:00,97.39,97.39,97.28,97.36,34102.0,90.5674,90.5674,90.4651,90.5395,34102.0
2018-09-04 12:35:00,97.36,97.4,97.29,97.36,31447.0,90.5395,90.5767,90.4744,90.5395,31447.0
2018-09-04 12:40:00,97.36,97.47,97.27,97.35,32843.0,90.5395,90.6418,90.4558,90.5302,32843.0
2018-09-04 12:45:00,97.35,97.36,97.18,97.29,29966.0,90.5302,90.5395,90.3721,90.4744,29966.0
2018-09-04 12:50:00,97.3,97.43,97.29,97.36,20296.0,90.4837,90.6046,90.4744,90.5395,20296.0
2018-09-04 12:55:00,97.36,97.54,97.34,97.53,17107.0,90.5395,90.7069,90.5209,90.6976,17107.0
2018-09-04 13:00:00,97.53,97.68,97.52,97.61,19751.0,90.6976,90.8371,90.6883,90.772,19751.0
2018-09-04 13:05:00,97.63,97.65,97.5,97.51,29121.0,90.7906,90.8092,90.6697,90.679,29121.0
2018-09-04 13:10:00,97.52,97.56,97.43,97.46,22260.0,90.6883,90.7255,90.6046,90.6325,22260.0
2018-09-04 13:15:00,97.46,97.53,97.45,97.47,43874.0,90.6325,90.6976,90.6232,90.6418,43874.0
2018-09-04 13:20:00,97.46,97.51,97.41,97.44,17053.0,90.6325,90.679,90.586,90.6139,17053.0
2018-09-04 13:25:00,97.44,97.47,97.32,97.35,12550.0,90.6139,90.6418,90.5023,90.5302,12550.0
2018-09-04 13:30:00,97.36,97.36,97.19,97.21,26227.0,90.5395,90.5395,90.3814,90.4,26227.0
2018-09-04 13:35:00,97.2,97.33,97.2,97.26,12663.0,90.3907,90.5116,90.3907,90.4465,12663.0
2018-09-04 13:40:00,97.24,97.26,97.17,97.2,14533.0,90.4279,90.4465,90.3628,90.3907,14533.0
2018-09-04 13:45:00,97.2,97.23,97.16,97.22,24599.0,90.3907,90.4186,90.3535,90.4093,24599.0
2018-09-04 13:50:00,97.22,97.3,97.19,97.21,23383.0,90.4093,90.4837,90.3814,90.4,23383.0
2018-09-04 13:55:00,97.21,97.24,97.15,97.16,24205.0,90.4,90.4279,90.3442,90.3535,24205.0
2018-09-04 14:00:00,97.16,97.19,97.04,97.08,34410.0,90.3535,90.3814,90.2419,90.2791,34410.0
2018-09-04 14:05:00,97.07,97.09,97.0,97.0,25860.0,90.2698,90.2884,90.2047,90.2047,25860.0
2018-09-04 14:10:00,97.0,97.01,96.92,96.93,14804.0,90.2047,90.214,90.1303,90.1396,14804.0
2018-09-04 14:15:00,96.93,97.03,96.93,96.98,16964.0,90.1396,90.2326,90.1396,90.1861,16964.0
2018-09-04 14:20:00,96.97,97.11,96.97,97.07,18188.0,90.1768,90.307,90.1768,90.2698,18188.0
2018-09-04 14:25:00,97.08,97.1,97.0,97.1,13208.0,90.2791,90.2977,90.2047,90.2977,13208.0
2018-09-04 14:30:00,97.08,97.16,97.08,97.12,25228.0,90.2791,90.3535,90.2791,90.3163,25228.0
2018-09-04 14:35:00,97.12,97.25,97.12,97.22,31366.0,90.3163,90.4372,90.3163,90.4093,31366.0
2018-09-04 14:40:00,97.22,97.25,97.14,97.17,23112.0,90.4093,90.4372,90.3349,90.3628,23112.0
2018-09-04 14:45:00,97.17,97.31,97.15,97.25,73443.0,90.3628,90.493,90.3442,90.4372,73443.0
2018-09-04 14:50:00,97.25,97.35,97.24,97.28,27389.0,90.4372,90.5302,90.4279,90.4651,27389.0
2018-09-04 14:55:00,97.28,97.45,97.21,97.42,40658.0,90.4651,90.6232,90.4,90.5953,40658.0
2018-09-04 15:00:00,97.42,97.45,97.34,97.43,41585.0,90.5953,90.6232,90.5209,90.6046,41585.0
2018-09-04 15:05:00,97.43,97.53,97.36,97.53,34219.0,90.6046,90.6976,90.5395,90.6976,34219.0
2018-09-04 15:10:00,97.52,97.52,97.4,97.44,30044.0,90.6883,90.6883,90.5767,90.6139,30044.0
2018-09-04 15:15:00,97.44,97.44,97.29,97.29,44177.0,90.6139,90.6139,90.4744,90.4744,44177.0
2018-09-04 15:20:00,97.3,97.44,97.3,97.41,37483.0,90.4837,90.6139,90.4837,90.586,37483.0
2018-09-04 15:25:00,97.41,97.5,97.34,97.48,35279.0,90.586,90.6697,90.5209,90.6511,35279.0
2018-09-04 15:30:00,97.48,97.55,97.43,97.55,47155.0,90.6511,90.7162,90.6046,90.7162,47155.0
2018-09-04 15:35:00,97.54,97.55,97.45,97.51,72887.0,90.7069,90.7162,90.6232,90.679,72887.0
2018-09-04 15:40:00,97.5,97.5,97.4,97.41,42755.0,90.6697,90.6697,90.5767,90.586,42755.0
2018-09-04 15:45:00,97.4,97.52,97.38,97.44,63891.0,90.5767,90.6883,90.5581,90.6139,63891.0
2018-09-04 15:50:00,97.45,97.54,97.43,97.47,85651.0,90.6232,90.7069,90.6046,90.6418,85651.0
2018-09-04 15:55:00,97.47,97.76,97.46,97.7,236200.0,90.6418,90.9114,90.6325,90.8557,236200.0
2018-09-05 09:30:00,97.7,98.05,97.38,97.91,40700.0,90.8557,91.1811,90.5581,91.0509,40700.0
2018-09-05 09:35:00,97.88,98.19,97.54,97.54,23600.0,91.023,91.3113,90.7069,90.7069,23600.0
2018-09-05 09:40:00,97.58,97.77,97.58,97.68,24846.0,90.7441,90.9207,90.7441,90.8371,24846.0
2018-09-05 09:45:00,97.69,97.75,97.5,97.61,27968.0,90.8464,90.9021,90.6697,90.772,27968.0
2018-09-05 09:50:00,97.6,97.69,97.45,97.54,45696.0,90.7627,90.8464,90.6232,90.7069,45696.0
2018-09-05 09:55:00,97.55,97.75,97.55,97.59,20841.0,90.7162,90.9021,90.7162,90.7534,20841.0
2018-09-05 10:00:00,97.58,97.92,97.55,97.88,37071.0,90.7441,91.0602,90.7162,91.023,37071.0
2018-09-05 10:05:00,97.88,97.89,97.55,97.59,60938.0,91.023,91.0323,90.7162,90.7534,60938.0
2018-09-05 10:10:00,97.59,97.63,97.2,97.22,22346.0,90.7534,90.7906,90.3907,90.4093,22346.0
2018-09-05 10:15:00,97.18,97.37,97.05,97.09,14116.0,90.3721,90.5488,90.2512,90.2884,14116.0
2018-09-05 10:20:00,97.09,97.12,96.96,96.98,23705.0,90.2884,90.3163,90.1675,90.1861,23705.0
2018-09-05 10:25:00,96.97,97.14,96.96,97.13,20264.0,90.1768,90.3349,90.1675,90.3256,20264.0
2018-09-05 10:30:00,97.13,97.13,96.71,96.92,63668.0,90.3256,90.3256,89.935,90.1303,63668.0
2018-09-05 10:35:00,96.93,97.0,96.9,96.98,9598.0,90.1396,90.2047,90.1117,90.1861,9598.0
2018-09-05 10:40:00,96.97,97.03,96.96,97.01,13688.0,90.1768,90.2326,90.1675,90.214,13688.0
2018-09-05 10:45:00,97.0,97.16,96.98,97.05,9447.0,90.2047,90.3535,90.1861,90.2512,9447.0
2018-09-05 10:50:00,97.06,97.1,96.98,97.01,16672.0,90.2605,90.2977,90.1861,90.214,16672.0
2018-09-05 10:55:00,96.99,97.27,96.96,97.27,35851.0,90.1954,90.4558,90.1675,90.4558,35851.0
2018-09-05 11:00:00,97.28,97.32,97.13,97.13,25149.0,90.4651,90.5023,90.3256,90.3256,25149.0
2018-09-05 11:05:00,97.13,97.26,97.13,97.17,9288.0,90.3256,90.4465,90.3256,90.3628,9288.0
2018-09-05 11:10:00,97.18,97.24,97.13,97.2,9475.0,90.3721,90.4279,90.3256,90.3907,9475.0
2018-09-05 11:15:00,97.19,97.24,97.17,97.19,15772.0,90.3814,90.4279,90.3628,90.3814,15772.0
2018-09-05 11:20:00,97.22,97.32,97.18,97.19,17301.0,90.4093,90.5023,90.3721,90.3814,17301.0
2018-09-05 11:25:00,97.19,97.2,97.04,97.06,16636.0,90.3814,90.3907,90.2419,90.2605,16636.0
2018-09-05 11:30:00,97.06,97.16,97.03,97.15,20861.0,90.2605,90.3535,90.2326,90.3442,20861.0
2018-09-05 11:35:00,97.16,97.19,97.04,97.18,17732.0,90.3535,90.3814,90.2419,90.3721,17732.0
2018-09-05 11:40:00,97.19,97.24,97.02,97.05,16500.0,90.3814,90.4279,90.2233,90.2512,16500.0
2018-09-05 11:45:00,97.06,97.12,97.05,97.07,14100.0,90.2605,90.3163,90.2512,90.2698,14100.0
2018-09-05 11:50:00,97.08,97.2,97.08,97.16,36840.0,90.2791,90.3907,90.2791,90.3535,36840.0
2018-09-05 11:55:00,97.16,97.34,97.16,97.32,19327.0,90.3535,90.5209,90.3535,90.5023,19327.0
2018-09-05 12:00:00,97.33,97.46,97.33,97.45,9800.0,90.5116,90.6325,90.5116,90.6232,9800.0
2018-09-05 12:05:00,97.43,97.5,97.41,97.42,17131.0,90.6046,90.6697,90.586,90.5953,17131.0
2018-09-05 12:10:00,97.44,97.46,97.38,97.41,8498.0,90.6139,90.6325,90.5581,90.586,8498.0
2018-09-05 12:15:00,97.41,97.61,97.41,97.61,34357.0,90.586,90.772,90.586,90.772,34357.0
2018-09-05 12:20:00,97.62,97.65,97.48,97.51,22227.0,90.7813,90.8092,90.6511,90.679,22227.0
2018-09-05 12:25:00,97.52,97.54,97.45,97.46,10401.0,90.6883,90.7069,90.6232,90.6325,10401.0
2018-09-05 12:30:00,97.46,97.54,97.46,97.52,11668.0,90.6325,90.7069,90.6325,90.6883,11668.0
2018-09-05 12:35:00,97.51,97.59,97.51,97.55,20549.0,90.679,90.7534,90.679,90.7162,20549.0
2018-09-05 12:40:00,97.56,97.63,97.54,97.63,8927.0,90.7255,90.7906,90.7069,90.7906,8927.0
2018-09-05 12:45:00,97.61,97.64,97.59,97.61,4800.0,90.772,90.7999,90.7534,90.772,4800.0
2018-09-05 12:50:00,97.63,97.64,97.54,97.54,11614.0,90.7906,90.7999,90.7069,90.7069,11614.0
2018-09-05 12:55:00,97.53,97.58,97.52,97.55,21000.0,90.6976,90.7441,90.6883,90.7162,21000.0
2018-09-05 13:00:00,97.54,97.58,97.51,97.56,14100.0,90.7069,90.7441,90.679,90.7255,14100.0
2018-09-05 13:05:00,97.55,97.6,97.53,97.58,10188.0,90.7162,90.7627,90.6976,90.7441,10188.0
2018-09-05 13:10:00,97.59,97.69,97.59,97.66,10708.0,90.7534,90.8464,90.7534,90.8185,10708.0
2018-09-05 13:15:00,97.65,97.74,97.64,97.73,9400.0,90.8092,90.8928,90.7999,90.8836,9400.0
2018-09-05 13:20:00,97.72,97.75,97.68,97.7,13005.0,90.8743,90.9021,90.8371,90.8557,13005.0
2018-09-05 13:25:00,97.71,97.85,97.7,97.83,12165.0,90.865,90.9951,90.8557,90.9765,12165.0
2018-09-05 13:30:00,97.83,97.91,97.82,97.85,9732.0,90.9765,91.0509,90.9672,90.9951,9732.0
2018-09-05 13:35:00,97.85,97.87,97.77,97.77,13447.0,90.9951,91.0137,90.9207,90.9207,13447.0
2018-09-05 13:40:00,97.76,97.87,97.76,97.87,11966.0,90.9114,91.0137,90.9114,91.0137,11966.0
2018-09-05 13:45:00,97.87,97.89,97.75,97.75,7400.0,91.0137,91.0323,90.9021,90.9021,7400.0
2018-09-05 13:50:00,97.74,97.74,97.65,97.7,22232.0,90.8928,90.8928,90.8092,90.8557,22232.0
2018-09-05 13:55:00,97.72,97.72,97.59,97.59,11032.0,90.8743,90.8743,90.7534,90.7534,11032.0
2018-09-05 14:00:00,97.61,97.63,97.51,97.53,8500.0,90.772,90.7906,90.679,90.6976,8500.0
2018-09-05 14:05:00,97.53,97.62,97.53,97.61,24390.0,90.6976,90.7813,90.6976,90.772,24390.0
2018-09-05 14:10:00,97.62,97.67,97.59,97.63,12002.0,90.7813,90.8278,90.7534,90.7906,12002.0
2018-09-05 14:15:00,97.63,97.73,97.61,97.73,17189.0,90.7906,90.8836,90.772,90.8836,17189.0
2018-09-05 14:20:00,97.73,97.77,97.65,97.66,17595.0,90.8836,90.9207,90.8092,90.8185,17595.0
2018-09-05 14:25:00,97.64,97.68,97.59,97.61,19034.0,90.7999,90.8371,90.7534,90.772,19034.0
2018-09-05 14:30:00,97.61,97.64,97.55,97.57,6901.0,90.772,90.7999,90.7162,90.7348,6901.0
2018-09-05 14:35:00,97.55,97.63,97.53,97.62,9993.0,90.7162,90.7906,90.6976,90.7813,9993.0
2018-09-05 14:40:00,97.62,97.69,97.6,97.64,10450.0,90.7813,90.8464,90.7627,90.7999,10450.0
2018-09-05 14:45:00,97.64,97.67,97.6,97.6,11818.0,90.7999,90.8278,90.7627,90.7627,11818.0
2018-09-05 14:50:00,97.59,97.6,97.52,97.58,9512.0,90.7534,90.7627,90.6883,90.7441,9512.0
2018-09-05 14:55:00,97.56,97.57,97.48,97.48,9065.0,90.7255,90.7348,90.6511,90.6511,9065.0
2018-09-05 15:00:00,97.48,97.51,97.4,97.5,13834.0,90.6511,90.679,90.5767,90.6697,13834.0
2018-09-05 15:05:00,97.51,97.51,97.45,97.49,14286.0,90.679,90.679,90.6232,90.6604,14286.0
2018-09-05 15:10:00,97.49,97.57,97.46,97.55,18591.0,90.6604,90.7348,90.6325,90.7162,18591.0
2018-09-05 15:15:00,97.55,97.61,97.54,97.55,19468.0,90.7162,90.772,90.7069,90.7162,19468.0
2018-09-05 15:20:00,97.55,97.62,97.55,97.6,18621.0,90.7162,90.7813,90.7162,90.7627,18621.0
2018-09-05 15:25:00,97.59,97.6,97.47,97.52,21736.0,90.7534,90.7627,90.6418,90.6883,21736.0
2018-09-05 15:30:00,97.52,97.59,97.51,97.55,34996.0,90.6883,90.7534,90.679,90.7162,34996.0
2018-09-05 15:35:00,97.56,97.61,97.5,97.52,23647.0,90.7255,90.772,90.6697,90.6883,23647.0
2018-09-05 15:40:00,97.53,97.55,97.49,97.49,22124.0,90.6976,90.7162,90.6604,90.6604,22124.0
2018-09-05 15:45:00,97.49,97.54,97.43,97.45,52972.0,90.6604,90.7069,90.6046,90.6232,52972.0
2018-09-05 15:50:00,97.45,97.45,97.29,97.43,109201.0,90.6232,90.6232,90.4744,90.6046,109201.0
2018-09-05 15:55:00,97.44,97.54,97.43,97.47,144937.0,90.6139,90.7069,90.6046,90.6418,144937.0
2018-09-06 09:30:00,97.53,98.04,97.53,97.67,32807.0,90.6976,91.1718,90.6976,90.8278,32807.0
2018-09-06 09:35:00,97.64,97.89,97.64,97.76,26379.0,90.7999,91.0323,90.7999,90.9114,26379.0
2018-09-06 09:40:00,97.81,97.86,97.72,97.79,14740.0,90.9579,91.0044,90.8743,90.9393,14740.0
2018-09-06 09:45:00,97.77,98.0,97.73,98.0,36801.0,90.9207,91.1346,90.8836,91.1346,36801.0
2018-09-06 09:50:00,97.99,98.04,97.89,97.95,55742.0,91.1253,91.1718,91.0323,91.0881,55742.0
2018-09-06 09:55:00,97.94,98.24,97.94,98.16,32395.0,91.0788,91.3578,91.0788,91.2834,32395.0
2018-09-06 10:00:00,98.12,98.19,97.99,98.03,29552.0,91.2462,91.3113,91.1253,91.1625,29552.0
2018-09-06 10:05:00,98.0,98.06,97.82,97.86,26469.0,91.1346,91.1904,90.9672,91.0044,26469.0
2018-09-06 10:10:00,97.89,97.94,97.66,97.73,32563.0,91.0323,91.0788,90.8185,90.8836,32563.0
2018-09-06 10:15:00,97.74,97.83,97.72,97.74,13300.0,90.8928,90.9765,90.8743,90.8928,13300.0
2018-09-06 10:20:00,97.73,97.8,97.63,97.7,22427.0,90.8836,90.9486,90.7906,90.8557,22427.0
2018-09-06 10:25:00,97.69,97.81,97.66,97.81,15929.0,90.8464,90.9579,90.8185,90.9579,15929.0
2018-09-06 10:30:00,97.8,97.81,97.69,97.71,18605.0,90.9486,90.9579,90.8464,90.865,18605.0
2018-09-06 10:35:00,97.69,97.88,97.68,97.82,16832.0,90.8464,91.023,90.8371,90.9672,16832.0
2018-09-06 10:40:00,97.82,97.88,97.69,97.78,19092.0,90.9672,91.023,90.8464,90.93,19092.0
2018-09-06 10:45:00,97.82,97.95,97.81,97.86,15853.0,90.9672,91.0881,90.9579,91.0044,15853.0
2018-09-06 10:50:00,97.87,97.94,97.73,97.81,8478.0,91.0137,91.0788,90.8836,90.9579,8478.0
2018-09-06 10:55:00,97.81,97.94,97.78,97.9,10515.0,90.9579,91.0788,90.93,91.0416,10515.0
2018-09-06 11:00:00,97.9,97.95,97.55,97.56,15395.0,91.0416,91.0881,90.7162,90.7255,15395.0
2018-09-06 11:05:00,97.55,97.66,97.5,97.55,9627.0,90.7162,90.8185,90.6697,90.7162,9627.0
2018-09-06 11:10:00,97.52,97.62,97.5,97.53,14406.0,90.6883,90.7813,90.6697,90.6976,14406.0
2018-09-06 11:15:00,97.54,97.61,97.47,97.49,15176.0,90.7069,90.772,90.6418,90.6604,15176.0
2018-09-06 11:20:00,97.52,97.75,97.5,97.72,15327.0,90.6883,90.9021,90.6697,90.8743,15327.0
2018-09-06 11:25:00,97.73,97.87,97.71,97.76,13342.0,90.8836,91.0137,90.865,90.9114,13342.0
2018-09-06 11:30:00,97.76,97.82,97.68,97.68,11482.0,90.9114,90.9672,90.8371,90.8371,11482.0
2018-09-06 11:35:00,97.69,97.76,97.59,97.65,7643.0,90.8464,90.9114,90.7534,90.8092,7643.0
2018-09-06 11:40:00,97.65,97.66,97.43,97.43,4900.0,90.8092,90.8185,90.6046,90.6046,4900.0
2018-09-06 11:45:00,97.42,97.61,97.42,97.59,12944.0,90.5953,90.772,90.5953,90.7534,12944.0
2018-09-06 11:50:00,97.57,97.59,97.5,97.53,7914.0,90.7348,90.7534,90.6697,90.6976,7914.0
2018-09-06 11:55:00,97.53,97.54,97.43,97.52,11727.0,90.6976,90.7069,90.6046,90.6883,11727.0
2018-09-06 12:00:00,97.53,97.55,97.44,97.45,8552.0,90.6976,90.7162,90.6139,90.6232,8552.0
2018-09-06 12:05:00,97.46,97.47,97.37,97.39,9006.0,90.6325,90.6418,90.5488,90.5674,9006.0
2018-09-06 12:10:00,97.39,97.39,97.31,97.36,9235.0,90.5674,90.5674,90.493,90.5395,9235.0
2018-09-06 12:15:00,97.34,97.46,97.34,97.46,14676.0,90.5209,90.6325,90.5209,90.6325,14676.0
2018-09-06 12:20:00,97.47,97.47,97.28,97.28,15524.0,90.6418,90.6418,90.4651,90.4651,15524.0
2018-09-06 12:25:00,97.28,97.32,97.23,97.25,12613.0,90.4651,90.5023,90.4186,90.4372,12613.0
2018-09-06 12:30:00,97.24,97.38,97.24,97.34,10686.0,90.4279,90.5581,90.4279,90.5209,10686.0
2018-09-06 12:35:00,97.36,97.4,97.26,97.28,7956.0,90.5395,90.5767,90.4465,90.4651,7956.0
2018-09-06 12:40:00,97.27,97.42,97.27,97.42,6373.0,90.4558,90.5953,90.4558,90.5953,6373.0
2018-09-06 12:45:00,97.43,97.51,97.42,97.45,8440.0,90.6046,90.679,90.5953,90.6232,8440.0
2018-09-06 12:50:00,97.46,97.47,97.39,97.39,4304.0,90.6325,90.6418,90.5674,90.5674,4304.0
2018-09-06 12:55:00,97.39,97.42,97.27,97.32,13550.0,90.5674,90.5953,90.4558,90.5023,13550.0
2018-09-06 13:00:00,97.32,97.36,97.18,97.19,12913.0,90.5023,90.5395,90.3721,90.3814,12913.0
2018-09-06 13:05:00,97.19,97.23,97.16,97.18,7468.0,90.3814,90.4186,90.3535,90.3721,7468.0
2018-09-06 13:10:00,97.17,97.19,97.1,97.15,15749.0,90.3628,90.3814,90.2977,90.3442,15749.0
2018-09-06 13:15:00,97.17,97.25,97.14,97.24,34789.0,90.3628,90.4372,90.3349,90.4279,34789.0
2018-09-06 13:20:00,97.23,97.25,97.18,97.23,17250.0,90.4186,90.4372,90.3721,90.4186,17250.0
2018-09-06 13:25:00,97.25,97.27,97.19,97.19,10214.0,90.4372,90.4558,90.3814,90.3814,10214.0
2018-09-06 13:30:00,97.2,97.3,97.2,97.24,12394.0,90.3907,90.4837,90.3907,90.4279,12394.0
2018-09-06 13:35:00,97.25,97.34,97.25,97.27,8965.0,90.4372,90.5209,90.4372,90.4558,8965.0
2018-09-06 13:40:00,97.3,97.39,97.28,97.36,17495.0,90.4837,90.5674,90.4651,90.5395,17495.0
2018-09-06 13:45:00,97.35,97.37,97.25,97.27,8531.0,90.5302,90.5488,90.4372,90.4558,8531.0
2018-09-06 13:50:00,97.26,97.29,97.25,97.28,7490.0,90.4465,90.4744,90.4372,90.4651,7490.0
2018-09-06 13:55:00,97.26,97.27,97.21,97.27,8768.0,90.4465,90.4558,90.4,90.4558,8768.0
2018-09-06 14:00:00,97.3,97.38,97.29,97.34,7926.0,90.4837,90.5581,90.4744,90.5209,7926.0
2018-09-06 14:05:00,97.34,97.44,97.3,97.41,7645.0,90.5209,90.6139,90.4837,90.586,7645.0
2018-09-06 14:10:00,97.42,97.43,97.37,97.38,7371.0,90.5953,90.6046,90.5488,90.5581,7371.0
2018-09-06 14:15:00,97.39,97.41,97.26,97.28,6552.0,90.5674,90.586,90.4465,90.4651,6552.0
2018-09-06 14:20:00,97.28,97.28,97.22,97.22,11728.0,90.4651,90.4651,90.4093,90.4093,11728.0
2018-09-06 14:25:00,97.21,97.24,97.16,97.22,14358.0,90.4,90.4279,90.3535,90.4093,14358.0
2018-09-06 14:30:00,97.23,97.3,97.19,97.29,11135.0,90.4186,90.4837,90.3814,90.4744,11135.0
2018-09-06 14:35:00,97.29,97.36,97.27,97.31,8305.0,90.4744,90.5395,90.4558,90.493,8305.0
2018-09-06 14:40:00,97.3,97.32,97.23,97.25,7568.0,90.4837,90.5023,90.4186,90.4372,7568.0
2018-09-06 14:45:00,97.25,97.27,97.2,97.21,8417.0,90.4372,90.4558,90.3907,90.4,8417.0
2018-09-06 14:50:00,97.22,97.24,97.16,97.17,31750.0,90.4093,90.4279,90.3535,90.3628,31750.0
2018-09-06 14:55:00,97.17,97.18,97.11,97.11,10062.0,90.3628,90.3721,90.307,90.307,10062.0
2018-09-06 15:00:00,97.11,97.29,97.11,97.28,14976.0,90.307,90.4744,90.307,90.4651,14976.0
2018-09-06 15:05:00,97.29,97.44,97.28,97.37,9233.0,90.4744,90.6139,90.4651,90.5488,9233.0
2018-09-06 15:10:00,97.37,97.48,97.36,97.43,37696.0,90.5488,90.6511,90.5395,90.6046,37696.0
2018-09-06 15:15:00,97.42,97.44,97.35,97.37,35389.0,90.5953,90.6139,90.5302,90.5488,35389.0
2018-09-06 15:20:00,97.38,97.4,97.35,97.39,36000.0,90.5581,90.5767,90.5302,90.5674,36000.0
2018-09-06 15:25:00,97.4,97.53,97.38,97.52,48144.0,90.5767,90.6976,90.5581,90.6883,48144.0
2018-09-06 15:30:00,97.52,97.54,97.49,97.53,37109.0,90.6883,90.7069,90.6604,90.6976,37109.0
2018-09-06 15:35:00,97.52,97.63,97.52,97.6,57818.0,90.6883,90.7906,90.6883,90.7627,57818.0
2018-09-06 15:40:00,97.59,97.62,97.49,97.49,55830.0,90.7534,90.7813,90.6604,90.6604,55830.0
2018-09-06 15:45:00,97.49,97.54,97.42,97.43,35388.0,90.6604,90.7069,90.5953,90.6046,35388.0
2018-09-06 15:50:00,97.43,97.46,97.34,97.35,52015.0,90.6046,90.6325,90.5209,90.5302,52015.0
2018-09-06 15:55:00,97.36,97.42,97.34,97.36,113087.0,90.5395,90.5953,90.5209,90.5395,113087.0
2018-09-07 09:30:00,97.13,97.42,96.82,97.4,26251.0,90.3256,90.5953,90.0373,90.5767,26251.0
2018-09-07 09:35:00,97.44,97.63,97.34,97.54,30474.0,90.6139,90.7906,90.5209,90.7069,30474.0
2018-09-07 09:40:00,97.53,97.64,97.29,97.42,50301.0,90.6976,90.7999,90.4744,90.5953,50301.0
2018-09-07 09:45:00,97.42,97.43,97.17,97.24,18755.0,90.5953,90.6046,90.3628,90.4279,18755.0
2018-09-07 09:50:00,97.25,97.43,97.25,97.32,24796.0,90.4372,90.6046,90.4372,90.5023,24796.0
2018-09-07 09:55:00,97.3,97.32,97.08,97.13,20246.0,90.4837,90.5023,90.2791,90.3256,20246.0
2018-09-07 10:00:00,97.18,97.3,97.04,97.06,25573.0,90.3721,90.4837,90.2419,90.2605,25573.0
2018-09-07 10:05:00,97.03,97.14,97.03,97.11,34927.0,90.2326,90.3349,90.2326,90.307,34927.0
2018-09-07 10:10:00,97.11,97.27,97.1,97.19,21660.0,90.307,90.4558,90.2977,90.3814,21660.0
2018-09-07 10:15:00,97.21,97.27,97.1,97.25,26178.0,90.4,90.4558,90.2977,90.4372,26178.0
2018-09-07 10:20:00,97.26,97.4,97.23,97.38,21446.0,90.4465,90.5767,90.4186,90.5581,21446.0
2018-09-07 10:25:00,97.4,97.45,97.3,97.35,21855.0,90.5767,90.6232,90.4837,90.5302,21855.0
2018-09-07 10:30:00,97.34,97.41,97.18,97.19,20340.0,90.5209,90.586,90.3721,90.3814,20340.0
2018-09-07 10:35:00,97.22,97.24,97.06,97.14,16833.0,90.4093,90.4279,90.2605,90.3349,16833.0
2018-09-07 10:40:00,97.13,97.26,97.13,97.22,16043.0,90.3256,90.4465,90.3256,90.4093,16043.0
2018-09-07 10:45:00,97.22,97.33,97.21,97.24,27282.0,90.4093,90.5116,90.4,90.4279,27282.0
2018-09-07 10:50:00,97.24,97.29,97.21,97.24,22658.0,90.4279,90.4744,90.4,90.4279,22658.0
2018-09-07 10:55:00,97.23,97.3,97.09,97.09,22294.0,90.4186,90.4837,90.2884,90.2884,22294.0
2018-09-07 11:00:00,97.09,97.11,96.96,97.0,22908.0,90.2884,90.307,90.1675,90.2047,22908.0
2018-09-07 11:05:00,97.0,97.06,96.97,96.99,12982.0,90.2047,90.2605,90.1768,90.1954,12982.0
2018-09-07 11:10:00,96.99,97.08,96.91,97.08,23249.0,90.1954,90.2791,90.121,90.2791,23249.0
2018-09-07 11:15:00,97.08,97.17,97.06,97.08,14963.0,90.2791,90.3628,90.2605,90.2791,14963.0
2018-09-07 11:20:00,97.11,97.2,97.05,97.2,10232.0,90.307,90.3907,90.2512,90.3907,10232.0
2018-09-07 11:25:00,97.2,97.23,97.15,97.17,11479.0,90.3907,90.4186,90.3442,90.3628,11479.0
2018-09-07 11:30:00,97.19,97.3,97.17,97.3,13622.0,90.3814,90.4837,90.3628,90.4837,13622.0
2018-09-07 11:35:00,97.3,97.31,97.23,97.28,14272.0,90.4837,90.493,90.4186,90.4651,14272.0
2018-09-07 11:40:00,97.29,97.31,97.17,97.18,12800.0,90.4744,90.493,90.3628,90.3721,12800.0
2018-09-07 11:45:00,97.18,97.27,97.13,97.23,14700.0,90.3721,90.4558,90.3256,90.4186,14700.0
2018-09-07 11:50:00,97.24,97.26,97.16,97.26,10211.0,90.4279,90.4465,90.3535,90.4465,10211.0
2018-09-07 11:55:00,97.27,97.29,97.18,97.26,11720.0,90.4558,90.4744,90.3721,90.4465,11720.0
2018-09-07 12:00:00,97.26,97.26,97.21,97.21,11819.0,90.4465,90.4465,90.4,90.4,11819.0
2018-09-07 12:05:00,97.22,97.23,96.85,96.86,29253.0,90.4093,90.4186,90.0652,90.0745,29253.0
2018-09-07 12:10:00,96.84,96.92,96.83,96.87,17000.0,90.0559,90.1303,90.0466,90.0838,17000.0
2018-09-07 12:15:00,96.86,96.86,96.71,96.75,14840.0,90.0745,90.0745,89.935,89.9722,14840.0
2018-09-07 12:20:00,96.75,96.82,96.69,96.73,13710.0,89.9722,90.0373,89.9164,89.9536,13710.0
2018-09-07 12:25:00,96.72,96.72,96.54,96.62,11933.0,89.9443,89.9443,89.7769,89.8513,11933.0
2018-09-07 12:30:00,96.62,96.77,96.57,96.58,14517.0,89.8513,89.9908,89.8048,89.8141,14517.0
2018-09-07 12:35:00,96.59,96.67,96.57,96.63,9253.0,89.8234,89.8978,89.8048,89.8606,9253.0
2018-09-07 12:40:00,96.63,96.68,96.57,96.65,10600.0,89.8606,89.9071,89.8048,89.8792,10600.0
2018-09-07 12:45:00,96.64,96.84,96.63,96.8,15161.0,89.8699,90.0559,89.8606,90.0187,15161.0
2018-09-07 12:50:00,96.78,96.89,96.78,96.89,12139.0,90.0001,90.1024,90.0001,90.1024,12139.0
2018-09-07 12:55:00,96.93,96.97,96.9,96.95,6994.0,90.1396,90.1768,90.1117,90.1582,6994.0
2018-09-07 13:00:00,96.96,97.0,96.86,96.86,9861.0,90.1675,90.2047,90.0745,90.0745,9861.0
2018-09-07 13:05:00,96.87,96.87,96.7,96.7,9194.0,90.0838,90.0838,89.9257,89.9257,9194.0
2018-09-07 13:10:00,96.71,96.73,96.61,96.63,8682.0,89.935,89.9536,89.842,89.8606,8682.0
2018-09-07 13:15:00,96.62,96.68,96.6,96.6,10588.0,89.8513,89.9071,89.8327,89.8327,10588.0
2018-09-07 13:20:00,96.6,96.68,96.58,96.67,8941.0,89.8327,89.9071,89.8141,89.8978,8941.0
2018-09-07 13:25:00,96.67,96.7,96.61,96.69,11164.0,89.8978,89.9257,89.842,89.9164,11164.0
2018-09-07 13:30:00,96.7,96.7,96.51,96.54,24630.0,89.9257,89.9257,89.749,89.7769,24630.0
2018-09-07 13:35:00,96.53,96.54,96.39,96.39,15696.0,89.7676,89.7769,89.6374,89.6374,15696.0
2018-09-07 13:40:00,96.39,96.46,96.38,96.43,12686.0,89.6374,89.7025,89.6281,89.6746,12686.0
2018-09-07 13:45:00,96.41,96.49,96.36,96.39,20468.0,89.656,89.7304,89.6095,89.6374,20468.0
2018-09-07 13:50:00,96.39,96.4,96.35,96.38,21943.0,89.6374,89.6467,89.6002,89.6281,21943.0
2018-09-07 13:55:00,96.38,96.46,96.35,96.42,42230.0,89.6281,89.7025,89.6002,89.6653,42230.0
2018-09-07 14:00:00,96.41,96.55,96.41,96.5,12500.0,89.656,89.7862,89.656,89.7397,12500.0
2018-09-07 14:05:00,96.48,96.58,96.45,96.46,17900.0,89.7211,89.8141,89.6932,89.7025,17900.0
2018-09-07 14:10:00,96.48,96.61,96.48,96.57,16182.0,89.7211,89.842,89.7211,89.8048,16182.0
2018-09-07 14:15:00,96.56,96.57,96.44,96.48,16467.0,89.7955,89.8048,89.6839,89.7211,16467.0
2018-09-07 14:20:00,96.47,96.47,96.37,96.43,28831.0,89.7118,89.7118,89.6188,89.6746,28831.0
2018-09-07 14:25:00,96.43,96.48,96.27,96.35,29394.0,89.6746,89.7211,89.5258,89.6002,29394.0
2018-09-07 14:30:00,96.34,96.4,96.29,96.4,16691.0,89.5909,89.6467,89.5444,89.6467,16691.0
2018-09-07 14:35:00,96.4,96.48,96.39,96.45,25980.0,89.6467,89.7211,89.6374,89.6932,25980.0
2018-09-07 14:40:00,96.46,96.49,96.4,96.4,18667.0,89.7025,89.7304,89.6467,89.6467,18667.0
2018-09-07 14:45:00,96.4,96.53,96.39,96.5,14549.0,89.6467,89.7676,89.6374,89.7397,14549.0
2018-09-07 14:50:00,96.51,96.51,96.33,96.38,17431.0,89.749,89.749,89.5816,89.6281,17431.0
2018-09-07 14:55:00,96.38,96.43,96.35,96.38,15055.0,89.6281,89.6746,89.6002,89.6281,15055.0
2018-09-07 15:00:00,96.39,96.49,96.37,96.45,24065.0,89.6374,89.7304,89.6188,89.6932,24065.0
2018-09-07 15:05:00,96.45,96.46,96.37,96.4,15078.0,89.6932,89.7025,89.6188,89.6467,15078.0
2018-09-07 15:10:00,96.41,96.56,96.39,96.54,17725.0,89.656,89.7955,89.6374,89.7769,17725.0
2018-09-07 15:15:00,96.55,96.56,96.5,96.5,36012.0,89.7862,89.7955,89.7397,89.7397,36012.0
2018-09-07 15:20:00,96.51,96.53,96.37,96.41,21403.0,89.749,89.7676,89.6188,89.656,21403.0
2018-09-07 15:25:00,96.41,96.58,96.41,96.56,17715.0,89.656,89.8141,89.656,89.7955,17715.0
2018-09-07 15:30:00,96.56,96.61,96.48,96.56,28219.0,89.7955,89.842,89.7211,89.7955,28219.0
2018-09-07 15:35:00,96.57,96.58,96.46,96.5,39074.0,89.8048,89.8141,89.7025,89.7397,39074.0
2018-09-07 15:40:00,96.48,96.52,96.43,96.48,31464.0,89.7211,89.7583,89.6746,89.7211,31464.0
2018-09-07 15:45:00,96.48,96.53,96.46,96.52,37242.0,89.7211,89.7676,89.7025,89.7583,37242.0
2018-09-07 15:50:00,96.51,96.53,96.42,96.5,58091.0,89.749,89.7676,89.6653,89.7397,58091.0
2018-09-07 15:55:00,96.5,96.61,96.49,96.56,110533.0,89.7397,89.842,89.7304,89.7955,110533.0
2018-09-10 09:30:00,96.99,97.2,96.95,97.2,54011.0,90.1954,90.3907,90.1582,90.3907,54011.0
2018-09-10 09:35:00,97.2,97.34,97.11,97.19,44104.0,90.3907,90.5209,90.307,90.3814,44104.0
2018-09-10 09:40:00,97.15,97.33,97.05,97.05,16962.0,90.3442,90.5116,90.2512,90.2512,16962.0
2018-09-10 09:45:00,96.98,97.3,96.95,97.29,29081.0,90.1861,90.4837,90.1582,90.4744,29081.0
2018-09-10 09:50:00,97.27,97.33,97.11,97.2,44718.0,90.4558,90.5116,90.307,90.3907,44718.0
2018-09-10 09:55:00,97.19,97.19,96.97,97.1,37068.0,90.3814,90.3814,90.1768,90.2977,37068.0
2018-09-10 10:00:00,97.08,97.13,96.97,97.1,23358.0,90.2791,90.3256,90.1768,90.2977,23358.0
2018-09-10 10:05:00,97.09,97.09,96.9,96.91,28451.0,90.2884,90.2884,90.1117,90.121,28451.0
2018-09-10 10:10:00,96.91,96.92,96.74,96.85,27075.0,90.121,90.1303,89.9629,90.0652,27075.0
2018-09-10 10:15:00,96.85,96.95,96.82,96.94,19272.0,90.0652,90.1582,90.0373,90.1489,19272.0
2018-09-10 10:20:00,96.95,97.06,96.94,96.99,24871.0,90.1582,90.2605,90.1489,90.1954,24871.0
2018-09-10 10:25:00,96.99,97.17,96.94,97.11,28169.0,90.1954,90.3628,90.1489,90.307,28169.0
2018-09-10 10:30:00,97.11,97.21,97.07,97.2,28675.0,90.307,90.4,90.2698,90.3907,28675.0
2018-09-10 10:35:00,97.21,97.41,97.2,97.3,43088.0,90.4,90.586,90.3907,90.4837,43088.0
2018-09-10 10:40:00,97.27,97.48,97.23,97.46,22354.0,90.4558,90.6511,90.4186,90.6325,22354.0
2018-09-10 10:45:00,97.46,97.49,97.35,97.48,17808.0,90.6325,90.6604,90.5302,90.6511,17808.0
2018-09-10 10:50:00,97.49,97.55,97.38,97.39,36042.0,90.6604,90.7162,90.5581,90.5674,36042.0
2018-09-10 10:55:00,97.38,97.39,97.18,97.2,21305.0,90.5581,90.5674,90.3721,90.3907,21305.0
2018-09-10 11:00:00,97.19,97.34,97.1,97.32,18788.0,90.3814,90.5209,90.2977,90.5023,18788.0
2018-09-10 11:05:00,97.32,97.41,97.25,97.41,18384.0,90.5023,90.586,90.4372,90.586,18384.0
2018-09-10 11:10:00,97.4,97.55,97.39,97.42,21801.0,90.5767,90.7162,90.5674,90.5953,21801.0
2018-09-10 11:15:00,97.44,97.49,97.38,97.46,17246.0,90.6139,90.6604,90.5581,90.6325,17246.0
2018-09-10 11:20:00,97.47,97.48,97.34,97.35,17176.0,90.6418,90.6511,90.5209,90.5302,17176.0
2018-09-10 11:25:00,97.36,97.54,97.35,97.52,17726.0,90.5395,90.7069,90.5302,90.6883,17726.0
2018-09-10 11:30:00,97.52,97.54,97.46,97.49,13955.0,90.6883,90.7069,90.6325,90.6604,13955.0
2018-09-10 11:35:00,97.5,97.51,97.35,97.35,13775.0,90.6697,90.679,90.5302,90.5302,13775.0
2018-09-10 11:40:00,97.35,97.38,97.23,97.36,21732.0,90.5302,90.5581,90.4186,90.5395,21732.0
2018-09-10 11:45:00,97.37,97.42,97.32,97.42,12980.0,90.5488,90.5953,90.5023,90.5953,12980.0
2018-09-10 11:50:00,97.44,97.53,97.44,97.5,22421.0,90.6139,90.6976,90.6139,90.6697,22421.0
2018-09-10 11:55:00,97.49,97.49,97.39,97.41,15642.0,90.6604,90.6604,90.5674,90.586,15642.0
2018-09-10 12:00:00,97.39,97.46,97.34,97.34,23555.0,90.5674,90.6325,90.5209,90.5209,23555.0
2018-09-10 12:05:00,97.33,97.46,97.25,97.45,20398.0,90.5116,90.6325,90.4372,90.6232,20398.0
2018-09-10 12:10:00,97.45,97.67,97.45,97.61,12876.0,90.6232,90.8278,90.6232,90.772,12876.0
2018-09-10 12:15:00,97.62,97.75,97.59,97.59,16227.0,90.7813,90.9021,90.7534,90.7534,16227.0
2018-09-10 12:20:00,97.57,97.57,97.47,97.47,15962.0,90.7348,90.7348,90.6418,90.6418,15962.0
2018-09-10 12:25:00,97.48,97.51,97.35,97.35,19245.0,90.6511,90.679,90.5302,90.5302,19245.0
2018-09-10 12:30:00,97.34,97.51,97.34,97.51,12682.0,90.5209,90.679,90.5209,90.679,12682.0
2018-09-10 12:35:00,97.51,97.57,97.45,97.49,14157.0,90.679,90.7348,90.6232,90.6604,14157.0
2018-09-10 12:40:00,97.49,97.59,97.46,97.51,15270.0,90.6604,90.7534,90.6325,90.679,15270.0
2018-09-10 12:45:00,97.5,97.58,97.5,97.54,13772.0,90.6697,90.7441,90.6697,90.7069,13772.0
2018-09-10 12:50:00,97.55,97.55,97.45,97.47,13988.0,90.7162,90.7162,90.6232,90.6418,13988.0
2018-09-10 12:55:00,97.44,97.55,97.44,97.53,8600.0,90.6139,90.7162,90.6139,90.6976,8600.0
2018-09-10 13:00:00,97.52,97.59,97.51,97.57,14767.0,90.6883,90.7534,90.679,90.7348,14767.0
2018-09-10 13:05:00,97.57,97.58,97.47,97.47,20851.0,90.7348,90.7441,90.6418,90.6418,20851.0
2018-09-10 13:10:00,97.47,97.53,97.44,97.46,37562.0,90.6418,90.6976,90.6139,90.6325,37562.0
2018-09-10 13:15:00,97.46,97.55,97.44,97.55,10903.0,90.6325,90.7162,90.6139,90.7162,10903.0
2018-09-10 13:20:00,97.54,97.58,97.53,97.56,20745.0,90.7069,90.7441,90.6976,90.7255,20745.0
2018-09-10 13:25:00,97.56,97.59,97.53,97.57,17095.0,90.7255,90.7534,90.6976,90.7348,17095.0
2018-09-10 13:30:00,97.59,97.65,97.59,97.63,18898.0,90.7534,90.8092,90.7534,90.7906,18898.0
2018-09-10 13:35:00,97.63,97.67,97.61,97.66,13744.0,90.7906,90.8278,90.772,90.8185,13744.0
2018-09-10 13:40:00,97.68,97.75,97.66,97.72,12215.0,90.8371,90.9021,90.8185,90.8743,12215.0
2018-09-10 13:45:00,97.72,97.75,97.68,97.71,14349.0,90.8743,90.9021,90.8371,90.865,14349.0
2018-09-10 13:50:00,97.7,97.77,97.67,97.76,11860.0,90.8557,90.9207,90.8278,90.9114,11860.0
2018-09-10 13:55:00,97.76,97.85,97.75,97.85,10173.0,90.9114,90.9951,90.9021,90.9951,10173.0
2018-09-10 14:00:00,97.85,97.96,97.85,97.95,15848.0,90.9951,91.0974,90.9951,91.0881,15848.0
2018-09-10 14:05:00,97.95,97.99,97.9,97.92,21225.0,91.0881,91.1253,91.0416,91.0602,21225.0
2018-09-10 14:10:00,97.91,97.91,97.71,97.74,22625.0,91.0509,91.0509,90.865,90.8928,22625.0
2018-09-10 14:15:00,97.74,97.74,97.69,97.7,20173.0,90.8928,90.8928,90.8464,90.8557,20173.0
2018-09-10 14:20:00,97.7,97.71,97.64,97.67,21282.0,90.8557,90.865,90.7999,90.8278,21282.0
2018-09-10 14:25:00,97.67,97.75,97.67,97.73,17491.0,90.8278,90.9021,90.8278,90.8836,17491.0
2018-09-10 14:30:00,97.73,97.77,97.72,97.74,19468.0,90.8836,90.9207,90.8743,90.8928,19468.0
2018-09-10 14:35:00,97.75,97.95,97.75,97.88,70616.0,90.9021,91.0881,90.9021,91.023,70616.0
2018-09-10 14:40:00,97.89,98.0,97.87,97.99,16850.0,91.0323,91.1346,91.0137,91.1253,16850.0
2018-09-10 14:45:00,97.99,98.02,97.86,97.89,17141.0,91.1253,91.1532,91.0044,91.0323,17141.0
2018-09-10 14:50:00,97.9,97.94,97.88,97.93,17662.0,91.0416,91.0788,91.023,91.0695,17662.0
2018-09-10 14:55:00,97.94,98.02,97.94,97.96,19860.0,91.0788,91.1532,91.0788,91.0974,19860.0
2018-09-10 15:00:00,97.96,98.06,97.96,98.04,26619.0,91.0974,91.1904,91.0974,91.1718,26619.0
2018-09-10 15:05:00,98.04,98.05,97.9,97.91,22067.0,91.1718,91.1811,91.0416,91.0509,22067.0
2018-09-10 15:10:00,97.9,97.92,97.85,97.9,22285.0,91.0416,91.0602,90.9951,91.0416,22285.0
2018-09-10 15:15:00,97.9,97.92,97.79,97.82,19868.0,91.0416,91.0602,90.9393,90.9672,19868.0
2018-09-10 15:20:00,97.81,97.82,97.71,97.77,23908.0,90.9579,90.9672,90.865,90.9207,23908.0
2018-09-10 15:25:00,97.77,97.8,97.7,97.7,29381.0,90.9207,90.9486,90.8557,90.8557,29381.0
2018-09-10 15:30:00,97.69,97.78,97.67,97.7,33954.0,90.8464,90.93,90.8278,90.8557,33954.0
2018-09-10 15:35:00,97.7,97.74,97.66,97.74,27750.0,90.8557,90.8928,90.8185,90.8928,27750.0
2018-09-10 15:40:00,97.73,97.78,97.69,97.72,43261.0,90.8836,90.93,90.8464,90.8743,43261.0
2018-09-10 15:45:00,97.72,97.78,97.7,97.73,43326.0,90.8743,90.93,90.8557,90.8836,43326.0
2018-09-10 15:50:00,97.73,97.78,97.66,97.75,69455.0,90.8836,90.93,90.8185,90.9021,69455.0
2018-09-10 15:55:00,97.75,97.98,97.73,97.92,220021.0,90.9021,91.116,90.8836,91.0602,220021.0
2018-09-11 09:30:00,97.95,98.5,97.83,98.09,39466.0,91.0881,91.5996,90.9765,91.2183,39466.0
2018-09-11 09:35:00,98.16,98.29,97.82,98.06,41876.0,91.2834,91.4043,90.9672,91.1904,41876.0
2018-09-11 09:40:00,98.07,98.09,97.78,97.88,16784.0,91.1997,91.2183,90.93,91.023,16784.0
2018-09-11 09:45:00,97.89,97.94,97.75,97.88,27178.0,91.0323,91.0788,90.9021,91.023,27178.0
2018-09-11 09:50:00,97.9,97.9,97.67,97.69,27417.0,91.0416,91.0416,90.8278,90.8464,27417.0
2018-09-11 09:55:00,97.63,97.83,97.61,97.65,28032.0,90.7906,90.9765,90.772,90.8092,28032.0
2018-09-11 10:00:00,97.66,97.79,97.63,97.78,29291.0,90.8185,90.9393,90.7906,90.93,29291.0
2018-09-11 10:05:00,97.76,97.77,97.59,97.69,24954.0,90.9114,90.9207,90.7534,90.8464,24954.0
2018-09-11 10:10:00,97.68,97.83,97.66,97.75,30464.0,90.8371,90.9765,90.8185,90.9021,30464.0
2018-09-11 10:15:00,97.79,97.84,97.61,97.68,24371.0,90.9393,90.9858,90.772,90.8371,24371.0
2018-09-11 10:20:00,97.69,97.94,97.65,97.9,21964.0,90.8464,91.0788,90.8092,91.0416,21964.0
2018-09-11 10:25:00,97.91,98.03,97.85,97.93,19149.0,91.0509,91.1625,90.9951,91.0695,19149.0
2018-09-11 10:30:00,97.91,98.01,97.78,97.81,18905.0,91.0509,91.1439,90.93,90.9579,18905.0
2018-09-11 10:35:00,97.82,97.92,97.78,97.9,17238.0,90.9672,91.0602,90.93,91.0416,17238.0
2018-09-11 10:40:00,97.89,97.96,97.82,97.95,13778.0,91.0323,91.0974,90.9672,91.0881,13778.0
2018-09-11 10:45:00,97.95,97.99,97.84,97.91,17137.0,91.0881,91.1253,90.9858,91.0509,17137.0
2018-09-11 10:50:00,97.9,97.97,97.88,97.93,17476.0,91.0416,91.1067,91.023,91.0695,17476.0
2018-09-11 10:55:00,97.93,98.07,97.93,98.02,17991.0,91.0695,91.1997,91.0695,91.1532,17991.0
2018-09-11 11:00:00,98.02,98.21,97.99,98.19,15846.0,91.1532,91.3299,91.1253,91.3113,15846.0
2018-09-11 11:05:00,98.2,98.35,98.2,98.29,24045.0,91.3206,91.4601,91.3206,91.4043,24045.0
2018-09-11 11:10:00,98.3,98.38,98.18,98.19,20615.0,91.4136,91.488,91.302,91.3113,20615.0
2018-09-11 11:15:00,98.15,98.17,98.06,98.16,20905.0,91.2741,91.2927,91.1904,91.2834,20905.0
2018-09-11 11:20:00,98.17,98.27,98.16,98.25,15424.0,91.2927,91.3857,91.2834,91.3671,15424.0
2018-09-11 11:25:00,98.26,98.27,98.16,98.24,18102.0,91.3764,91.3857,91.2834,91.3578,18102.0
2018-09-11 11:30:00,98.24,98.25,98.15,98.16,19575.0,91.3578,91.3671,91.2741,91.2834,19575.0
2018-09-11 11:35:00,98.14,98.29,98.14,98.22,19639.0,91.2648,91.4043,91.2648,91.3392,19639.0
2018-09-11 11:40:00,98.23,98.24,98.19,98.2,13734.0,91.3485,91.3578,91.3113,91.3206,13734.0
2018-09-11 11:45:00,98.24,98.34,98.23,98.3,15875.0,91.3578,91.4508,91.3485,91.4136,15875.0
2018-09-11 11:50:00,98.3,98.51,98.3,98.48,17354.0,91.4136,91.6089,91.4136,91.581,17354.0
2018-09-11 11:55:00,98.48,98.59,98.45,98.58,16013.0,91.581,91.6833,91.5531,91.674,16013.0
2018-09-11 12:00:00,98.58,98.61,98.46,98.51,13682.0,91.674,91.7019,91.5624,91.6089,13682.0
2018-09-11 12:05:00,98.5,98.63,98.46,98.61,12924.0,91.5996,91.7205,91.5624,91.7019,12924.0
2018-09-11 12:10:00,98.61,98.62,98.51,98.57,13308.0,91.7019,91.7112,91.6089,91.6647,13308.0
2018-09-11 12:15:00,98.57,98.64,98.55,98.61,10952.0,91.6647,91.7298,91.6461,91.7019,10952.0
2018-09-11 12:20:00,98.62,98.69,98.59,98.68,14605.0,91.7112,91.7763,91.6833,91.767,14605.0
2018-09-11 12:25:00,98.67,98.67,98.5,98.53,16150.0,91.7577,91.7577,91.5996,91.6275,16150.0
2018-09-11 12:30:00,98.53,98.58,98.5,98.51,19770.0,91.6275,91.674,91.5996,91.6089,19770.0
2018-09-11 12:35:00,98.52,98.54,98.48,98.51,17946.0,91.6182,91.6368,91.581,91.6089,17946.0
2018-09-11 12:40:00,98.51,98.52,98.43,98.47,16691.0,91.6089,91.6182,91.5345,91.5717,16691.0
2018-09-11 12:45:00,98.46,98.53,98.39,98.45,18366.0,91.5624,91.6275,91.4973,91.5531,18366.0
2018-09-11 12:50:00,98.44,98.53,98.42,98.5,7796.0,91.5438,91.6275,91.5252,91.5996,7796.0
2018-09-11 12:55:00,98.51,98.62,98.49,98.62,12918.0,91.6089,91.7112,91.5903,91.7112,12918.0
2018-09-11 13:00:00,98.62,98.64,98.56,98.58,14611.0,91.7112,91.7298,91.6554,91.674,14611.0
2018-09-11 13:05:00,98.59,98.59,98.53,98.53,8338.0,91.6833,91.6833,91.6275,91.6275,8338.0
2018-09-11 13:10:00,98.53,98.58,98.48,98.49,9312.0,91.6275,91.674,91.581,91.5903,9312.0
2018-09-11 13:15:00,98.5,98.58,98.5,98.57,11190.0,91.5996,91.674,91.5996,91.6647,11190.0
2018-09-11 13:20:00,98.56,98.59,98.43,98.49,12045.0,91.6554,91.6833,91.5345,91.5903,12045.0
2018-09-11 13:25:00,98.5,98.52,98.46,98.47,8601.0,91.5996,91.6182,91.5624,91.5717,8601.0
2018-09-11 13:30:00,98.47,98.5,98.42,98.43,6300.0,91.5717,91.5996,91.5252,91.5345,6300.0
2018-09-11 13:35:00,98.42,98.44,98.39,98.41,11243.0,91.5252,91.5438,91.4973,91.5159,11243.0
2018-09-11 13:40:00,98.42,98.44,98.37,98.37,8090.0,91.5252,91.5438,91.4787,91.4787,8090.0
2018-09-11 13:45:00,98.37,98.4,98.37,98.39,9802.0,91.4787,91.5066,91.4787,91.4973,9802.0
2018-09-11 13:50:00,98.4,98.41,98.37,98.38,10557.0,91.5066,91.5159,91.4787,91.488,10557.0
2018-09-11 13:55:00,98.39,98.46,98.38,98.43,8098.0,91.4973,91.5624,91.488,91.5345,8098.0
2018-09-11 14:00:00,98.42,98.48,98.42,98.48,10772.0,91.5252,91.581,91.5252,91.581,10772.0
2018-09-11 14:05:00,98.48,98.57,98.47,98.57,10303.0,91.581,91.6647,91.5717,91.6647,10303.0
2018-09-11 14:10:00,98.57,98.59,98.52,98.58,13274.0,91.6647,91.6833,91.6182,91.674,13274.0
2018-09-11 14:15:00,98.58,98.58,98.52,98.58,12607.0,91.674,91.674,91.6182,91.674,12607.0
2018-09-11 14:20:00,98.58,98.65,98.57,98.63,13594.0,91.674,91.7391,91.6647,91.7205,13594.0
2018-09-11 14:25:00,98.64,98.65,98.61,98.64,11182.0,91.7298,91.7391,91.7019,91.7298,11182.0
2018-09-11 14:30:00,98.64,98.69,98.61,98.69,13321.0,91.7298,91.7763,91.7019,91.7763,13321.0
2018-09-11 14:35:00,98.68,98.7,98.57,98.58,12225.0,91.767,91.7856,91.6647,91.674,12225.0
2018-09-11 14:40:00,98.58,98.6,98.43,98.44,14095.0,91.674,91.6926,91.5345,91.5438,14095.0
2018-09-11 14:45:00,98.45,98.49,98.44,98.48,11783.0,91.5531,91.5903,91.5438,91.581,11783.0
2018-09-11 14:50:00,98.49,98.53,98.47,98.47,12929.0,91.5903,91.6275,91.5717,91.5717,12929.0
2018-09-11 14:55:00,98.46,98.5,98.46,98.47,9902.0,91.5624,91.5996,91.5624,91.5717,9902.0
2018-09-11 15:00:00,98.48,98.54,98.47,98.52,19328.0,91.581,91.6368,91.5717,91.6182,19328.0
2018-09-11 15:05:00,98.53,98.6,98.52,98.57,16543.0,91.6275,91.6926,91.6182,91.6647,16543.0
2018-09-11 15:10:00,98.56,98.6,98.55,98.6,13733.0,91.6554,91.6926,91.6461,91.6926,13733.0
2018-09-11 15:15:00,98.59,98.61,98.45,98.46,18957.0,91.6833,91.7019,91.5531,91.5624,18957.0
2018-09-11 15:20:00,98.46,98.48,98.39,98.41,18547.0,91.5624,91.581,91.4973,91.5159,18547.0
2018-09-11 15:25:00,98.41,98.43,98.35,98.36,21050.0,91.5159,91.5345,91.4601,91.4694,21050.0
2018-09-11 15:30:00,98.35,98.42,98.35,98.39,23834.0,91.4601,91.5252,91.4601,91.4973,23834.0
2018-09-11 15:35:00,98.39,98.47,98.38,98.41,32623.0,91.4973,91.5717,91.488,91.5159,32623.0
2018-09-11 15:40:00,98.42,98.46,98.4,98.42,25555.0,91.5252,91.5624,91.5066,91.5252,25555.0
2018-09-11 15:45:00,98.41,98.41,98.33,98.35,40271.0,91.5159,91.5159,91.4415,91.4601,40271.0
2018-09-11 15:50:00,98.36,98.46,98.36,98.38,72782.0,91.4694,91.5624,91.4694,91.488,72782.0
2018-09-11 15:55:00,98.37,98.49,98.37,98.45,154849.0,91.4787,91.5903,91.4787,91.5531,154849.0
2018-09-12 09:30:00,98.13,98.65,98.13,98.28,31085.0,91.4666,91.9513,91.4666,91.6064,31085.0
2018-09-12 09:35:00,98.26,98.3,97.93,97.99,19335.0,91.5878,91.6251,91.2802,91.3361,19335.0
2018-09-12 09:40:00,98.01,98.01,97.82,97.83,8025.0,91.3548,91.3548,91.1777,91.187,8025.0
2018-09-12 09:45:00,97.78,97.84,97.62,97.62,13252.0,91.1404,91.1963,90.9912,90.9912,13252.0
2018-09-12 09:50:00,97.63,97.67,97.54,97.56,23182.0,91.0006,91.0379,90.9167,90.9353,23182.0
2018-09-12 09:55:00,97.55,97.62,97.31,97.31,27395.0,90.926,90.9912,90.7023,90.7023,27395.0
2018-09-12 10:00:00,97.34,97.52,97.33,97.35,21135.0,90.7303,90.898,90.7209,90.7396,21135.0
2018-09-12 10:05:00,97.36,97.41,97.07,97.07,24469.0,90.7489,90.7955,90.4786,90.4786,24469.0
2018-09-12 10:10:00,97.06,97.08,96.94,96.94,19194.0,90.4693,90.4879,90.3574,90.3574,19194.0
2018-09-12 10:15:00,96.93,96.97,96.7,96.7,25761.0,90.3481,90.3854,90.1337,90.1337,25761.0
2018-09-12 10:20:00,96.69,96.69,96.48,96.52,31530.0,90.1244,90.1244,89.9287,89.9659,31530.0
2018-09-12 10:25:00,96.53,96.67,96.5,96.62,21284.0,89.9753,90.1058,89.9473,90.0592,21284.0
2018-09-12 10:30:00,96.67,96.72,96.43,96.54,28350.0,90.1058,90.1524,89.8821,89.9846,28350.0
2018-09-12 10:35:00,96.56,96.72,96.54,96.65,21467.0,90.0032,90.1524,89.9846,90.0871,21467.0
2018-09-12 10:40:00,96.67,96.85,96.56,96.57,17860.0,90.1058,90.2735,90.0032,90.0125,17860.0
2018-09-12 10:45:00,96.57,96.58,96.43,96.46,24163.0,90.0125,90.0219,89.8821,89.91,24163.0
2018-09-12 10:50:00,96.49,96.79,96.49,96.79,17049.0,89.938,90.2176,89.938,90.2176,17049.0
2018-09-12 10:55:00,96.79,96.84,96.73,96.8,13441.0,90.2176,90.2642,90.1617,90.2269,13441.0
2018-09-12 11:00:00,96.74,96.77,96.6,96.68,81304.0,90.171,90.199,90.0405,90.1151,81304.0
2018-09-12 11:05:00,96.7,96.78,96.67,96.68,12034.0,90.1337,90.2083,90.1058,90.1151,12034.0
2018-09-12 11:10:00,96.67,97.02,96.66,96.96,21422.0,90.1058,90.432,90.0964,90.3761,21422.0
2018-09-12 11:15:00,96.91,96.96,96.81,96.94,14251.0,90.3295,90.3761,90.2362,90.3574,14251.0
2018-09-12 11:20:00,96.91,96.98,96.87,96.89,11504.0,90.3295,90.3947,90.2922,90.3108,11504.0
2018-09-12 11:25:00,96.85,96.88,96.71,96.77,20550.0,90.2735,90.3015,90.143,90.199,20550.0
2018-09-12 11:30:00,96.77,96.83,96.63,96.65,22757.0,90.199,90.2549,90.0685,90.0871,22757.0
2018-09-12 11:35:00,96.65,96.69,96.5,96.53,11630.0,90.0871,90.1244,89.9473,89.9753,11630.0
2018-09-12 11:40:00,96.53,96.57,96.46,96.46,13797.0,89.9753,90.0125,89.91,89.91,13797.0
2018-09-12 11:45:00,96.45,96.45,96.27,96.3,13955.0,89.9007,89.9007,89.7329,89.7609,13955.0
2018-09-12 11:50:00,96.31,96.31,96.15,96.23,25401.0,89.7702,89.7702,89.6211,89.6956,25401.0
2018-09-12 11:55:00,96.22,96.23,96.11,96.12,23467.0,89.6863,89.6956,89.5838,89.5931,23467.0
2018-09-12 12:00:00,96.13,96.26,96.13,96.17,19999.0,89.6024,89.7236,89.6024,89.6397,19999.0
2018-09-12 12:05:00,96.17,96.28,96.04,96.05,54839.0,89.6397,89.7422,89.5185,89.5279,54839.0
2018-09-12 12:10:00,96.05,96.1,95.93,95.94,38004.0,89.5279,89.5745,89.416,89.4253,38004.0
2018-09-12 12:15:00,95.94,96.01,95.93,95.98,18056.0,89.4253,89.4906,89.416,89.4626,18056.0
2018-09-12 12:20:00,95.96,96.1,95.96,96.05,12685.0,89.444,89.5745,89.444,89.5279,12685.0
2018-09-12 12:25:00,96.05,96.16,96.04,96.14,16806.0,89.5279,89.6304,89.5185,89.6117,16806.0
2018-09-12 12:30:00,96.13,96.24,96.11,96.12,27212.0,89.6024,89.705,89.5838,89.5931,27212.0
2018-09-12 12:35:00,96.13,96.38,96.11,96.32,21805.0,89.6024,89.8354,89.5838,89.7795,21805.0
2018-09-12 12:40:00,96.32,96.47,96.29,96.42,29887.0,89.7795,89.9193,89.7516,89.8727,29887.0
2018-09-12 12:45:00,96.43,96.47,96.35,96.46,19228.0,89.8821,89.9193,89.8075,89.91,19228.0
2018-09-12 12:50:00,96.46,96.47,96.36,96.36,11968.0,89.91,89.9193,89.8168,89.8168,11968.0
2018-09-12 12:55:00,96.37,96.42,96.33,96.41,5400.0,89.8261,89.8727,89.7888,89.8634,5400.0
2018-09-12 13:00:00,96.42,96.45,96.37,96.39,15404.0,89.8727,89.9007,89.8261,89.8448,15404.0
2018-09-12 13:05:00,96.38,96.5,96.36,96.47,7742.0,89.8354,89.9473,89.8168,89.9193,7742.0
2018-09-12 13:10:00,96.48,96.49,96.44,96.48,10462.0,89.9287,89.938,89.8914,89.9287,10462.0
2018-09-12 13:15:00,96.49,96.51,96.36,96.39,10119.0,89.938,89.9566,89.8168,89.8448,10119.0
2018-09-12 13:20:00,96.4,96.5,96.37,96.47,20703.0,89.8541,89.9473,89.8261,89.9193,20703.0
2018-09-12 13:25:00,96.48,96.52,96.44,96.44,15276.0,89.9287,89.9659,89.8914,89.8914,15276.0
2018-09-12 13:30:00,96.44,96.49,96.39,96.41,12803.0,89.8914,89.938,89.8448,89.8634,12803.0
2018-09-12 13:35:00,96.4,96.5,96.4,96.45,14947.0,89.8541,89.9473,89.8541,89.9007,14947.0
2018-09-12 13:40:00,96.44,96.47,96.38,96.4,5024.0,89.8914,89.9193,89.8354,89.8541,5024.0
2018-09-12 13:45:00,96.39,96.39,96.32,96.35,19830.0,89.8448,89.8448,89.7795,89.8075,19830.0
2018-09-12 13:50:00,96.36,96.39,96.33,96.38,7547.0,89.8168,89.8448,89.7888,89.8354,7547.0
2018-09-12 13:55:00,96.37,96.39,96.29,96.34,12600.0,89.8261,89.8448,89.7516,89.7982,12600.0
2018-09-12 14:00:00,96.34,96.43,96.33,96.43,10154.0,89.7982,89.8821,89.7888,89.8821,10154.0
2018-09-12 14:05:00,96.41,96.45,96.35,96.36,16302.0,89.8634,89.9007,89.8075,89.8168,16302.0
2018-09-12 14:10:00,96.37,96.42,96.36,96.36,9341.0,89.8261,89.8727,89.8168,89.8168,9341.0
2018-09-12 14:15:00,96.35,96.4,96.34,96.39,13448.0,89.8075,89.8541,89.7982,89.8448,13448.0
2018-09-12 14:20:00,96.4,96.45,96.39,96.42,18608.0,89.8541,89.9007,89.8448,89.8727,18608.0
2018-09-12 14:25:00,96.42,96.44,96.39,96.4,10659.0,89.8727,89.8914,89.8448,89.8541,10659.0
2018-09-12 14:30:00,96.4,96.41,96.34,96.35,12883.0,89.8541,89.8634,89.7982,89.8075,12883.0
2018-09-12 14:35:00,96.35,96.5,96.35,96.49,20390.0,89.8075,89.9473,89.8075,89.938,20390.0
2018-09-12 14:40:00,96.48,96.51,96.46,96.5,23759.0,89.9287,89.9566,89.91,89.9473,23759.0
2018-09-12 14:45:00,96.5,96.69,96.48,96.69,44106.0,89.9473,90.1244,89.9287,90.1244,44106.0
2018-09-12 14:50:00,96.69,96.72,96.66,96.72,25797.0,90.1244,90.1524,90.0964,90.1524,25797.0
2018-09-12 14:55:00,96.71,96.86,96.71,96.85,26036.0,90.143,90.2829,90.143,90.2735,26036.0
2018-09-12 15:00:00,96.84,96.88,96.81,96.87,30176.0,90.2642,90.3015,90.2362,90.2922,30176.0
2018-09-12 15:05:00,96.87,96.91,96.84,96.88,28709.0,90.2922,90.3295,90.2642,90.3015,28709.0
2018-09-12 15:10:00,96.88,97.0,96.88,97.0,24171.0,90.3015,90.4133,90.3015,90.4133,24171.0
2018-09-12 15:15:00,97.01,97.01,96.93,96.96,28543.0,90.4227,90.4227,90.3481,90.3761,28543.0
2018-09-12 15:20:00,96.96,96.99,96.92,96.99,29745.0,90.3761,90.404,90.3388,90.404,29745.0
2018-09-12 15:25:00,97.0,97.1,97.0,97.1,33785.0,90.4133,90.5066,90.4133,90.5066,33785.0
2018-09-12 15:30:00,97.09,97.3,97.09,97.23,74228.0,90.4972,90.693,90.4972,90.6277,74228.0
2018-09-12 15:35:00,97.22,97.29,97.19,97.29,28283.0,90.6184,90.6837,90.5904,90.6837,28283.0
2018-09-12 15:40:00,97.28,97.41,97.26,97.41,34543.0,90.6743,90.7955,90.6557,90.7955,34543.0
2018-09-12 15:45:00,97.4,97.41,97.27,97.29,57416.0,90.7862,90.7955,90.665,90.6837,57416.0
2018-09-12 15:50:00,97.29,97.42,97.29,97.35,100978.0,90.6837,90.8048,90.6837,90.7396,100978.0
2018-09-12 15:55:00,97.34,97.37,97.26,97.26,213505.0,90.7303,90.7582,90.6557,90.6557,213505.0
2018-09-13 09:30:00,97.55,98.0,97.34,97.91,38938.0,90.926,91.3454,90.7303,91.2616,38938.0
2018-09-13 09:35:00,97.87,97.9,97.38,97.77,23821.0,91.2243,91.2522,90.7675,91.1311,23821.0
2018-09-13 09:40:00,97.78,97.79,97.38,97.39,13699.0,91.1404,91.1497,90.7675,90.7769,13699.0
2018-09-13 09:45:00,97.41,97.69,97.36,97.69,10600.0,90.7955,91.0565,90.7489,91.0565,10600.0
2018-09-13 09:50:00,97.66,97.7,97.4,97.44,27695.0,91.0285,91.0658,90.7862,90.8235,27695.0
2018-09-13 09:55:00,97.45,97.47,97.33,97.33,40988.0,90.8328,90.8514,90.7209,90.7209,40988.0
2018-09-13 10:00:00,97.33,97.45,97.17,97.17,45193.0,90.7209,90.8328,90.5718,90.5718,45193.0
2018-09-13 10:05:00,97.18,97.43,97.18,97.33,26346.0,90.5811,90.8141,90.5811,90.7209,26346.0
2018-09-13 10:10:00,97.33,97.42,97.2,97.23,71156.0,90.7209,90.8048,90.5998,90.6277,71156.0
2018-09-13 10:15:00,97.24,97.3,97.09,97.21,21394.0,90.6371,90.693,90.4972,90.6091,21394.0
2018-09-13 10:20:00,97.23,97.33,97.09,97.32,14083.0,90.6277,90.7209,90.4972,90.7116,14083.0
2018-09-13 10:25:00,97.3,97.32,97.17,97.29,49294.0,90.693,90.7116,90.5718,90.6837,49294.0
2018-09-13 10:30:00,97.3,97.44,97.28,97.32,17931.0,90.693,90.8235,90.6743,90.7116,17931.0
2018-09-13 10:35:00,97.33,97.38,97.26,97.28,9234.0,90.7209,90.7675,90.6557,90.6743,9234.0
2018-09-13 10:40:00,97.27,97.45,97.27,97.41,16559.0,90.665,90.8328,90.665,90.7955,16559.0
2018-09-13 10:45:00,97.42,97.46,97.37,97.43,14193.0,90.8048,90.8421,90.7582,90.8141,14193.0
2018-09-13 10:50:00,97.42,97.44,97.34,97.35,25576.0,90.8048,90.8235,90.7303,90.7396,25576.0
2018-09-13 10:55:00,97.35,97.48,97.35,97.47,23025.0,90.7396,90.8608,90.7396,90.8514,23025.0
2018-09-13 11:00:00,97.45,97.47,97.25,97.27,16640.0,90.8328,90.8514,90.6464,90.665,16640.0
2018-09-13 11:05:00,97.27,97.36,97.26,97.26,10248.0,90.665,90.7489,90.6557,90.6557,10248.0
2018-09-13 11:10:00,97.26,97.44,97.2,97.44,13272.0,90.6557,90.8235,90.5998,90.8235,13272.0
2018-09-13 11:15:00,97.46,97.48,97.29,97.3,13929.0,90.8421,90.8608,90.6837,90.693,13929.0
2018-09-13 11:20:00,97.3,97.39,97.27,97.28,11501.0,90.693,90.7769,90.665,90.6743,11501.0
2018-09-13 11:25:00,97.26,97.4,97.21,97.26,22337.0,90.6557,90.7862,90.6091,90.6557,22337.0
2018-09-13 11:30:00,97.28,97.32,97.18,97.19,13319.0,90.6743,90.7116,90.5811,90.5904,13319.0
2018-09-13 11:35:00,97.2,97.34,97.2,97.33,10976.0,90.5998,90.7303,90.5998,90.7209,10976.0
2018-09-13 11:40:00,97.35,97.35,97.22,97.23,11624.0,90.7396,90.7396,90.6184,90.6277,11624.0
2018-09-13 11:45:00,97.2,97.22,97.12,97.21,12430.0,90.5998,90.6184,90.5252,90.6091,12430.0
2018-09-13 11:50:00,97.22,97.23,97.15,97.15,14673.0,90.6184,90.6277,90.5532,90.5532,14673.0
2018-09-13 11:55:00,97.17,97.29,97.15,97.21,14393.0,90.5718,90.6837,90.5532,90.6091,14393.0
2018-09-13 12:00:00,97.21,97.24,97.16,97.19,9800.0,90.6091,90.6371,90.5625,90.5904,9800.0
2018-09-13 12:05:00,97.19,97.22,97.13,97.17,7300.0,90.5904,90.6184,90.5345,90.5718,7300.0
2018-09-13 12:10:00,97.17,97.23,97.16,97.23,13040.0,90.5718,90.6277,90.5625,90.6277,13040.0
2018-09-13 12:15:00,97.22,97.25,97.17,97.24,16160.0,90.6184,90.6464,90.5718,90.6371,16160.0
2018-09-13 12:20:00,97.23,97.26,97.2,97.22,12360.0,90.6277,90.6557,90.5998,90.6184,12360.0
2018-09-13 12:25:00,97.22,97.22,97.15,97.17,25453.0,90.6184,90.6184,90.5532,90.5718,25453.0
2018-09-13 12:30:00,97.16,97.17,97.09,97.09,12166.0,90.5625,90.5718,90.4972,90.4972,12166.0
2018-09-13 12:35:00,97.1,97.12,97.06,97.09,11713.0,90.5066,90.5252,90.4693,90.4972,11713.0
2018-09-13 12:40:00,97.09,97.16,97.09,97.1,13700.0,90.4972,90.5625,90.4972,90.5066,13700.0
2018-09-13 12:45:00,97.09,97.1,97.05,97.05,7100.0,90.4972,90.5066,90.46,90.46,7100.0
2018-09-13 12:50:00,97.04,97.09,97.01,97.03,11237.0,90.4506,90.4972,90.4227,90.4413,11237.0
2018-09-13 12:55:00,97.03,97.04,96.98,97.02,5739.0,90.4413,90.4506,90.3947,90.432,5739.0
2018-09-13 13:00:00,97.03,97.06,97.0,97.02,6922.0,90.4413,90.4693,90.4133,90.432,6922.0
2018-09-13 13:05:00,97.02,97.06,96.95,96.96,9425.0,90.432,90.4693,90.3667,90.3761,9425.0
2018-09-13 13:10:00,96.95,97.07,96.92,97.06,8113.0,90.3667,90.4786,90.3388,90.4693,8113.0
2018-09-13 13:15:00,97.06,97.06,96.95,96.98,7892.0,90.4693,90.4693,90.3667,90.3947,7892.0
2018-09-13 13:20:00,96.98,96.99,96.9,96.94,4580.0,90.3947,90.404,90.3201,90.3574,4580.0
2018-09-13 13:25:00,96.95,96.97,96.92,96.97,6942.0,90.3667,90.3854,90.3388,90.3854,6942.0
2018-09-13 13:30:00,96.98,97.0,96.88,96.88,29708.0,90.3947,90.4133,90.3015,90.3015,29708.0
2018-09-13 13:35:00,96.88,96.93,96.87,96.92,14895.0,90.3015,90.3481,90.2922,90.3388,14895.0
2018-09-13 13:40:00,96.91,96.93,96.87,96.88,15660.0,90.3295,90.3481,90.2922,90.3015,15660.0
2018-09-13 13:45:00,96.86,96.9,96.83,96.85,4948.0,90.2829,90.3201,90.2549,90.2735,4948.0
2018-09-13 13:50:00,96.86,96.89,96.84,96.84,7174.0,90.2829,90.3108,90.2642,90.2642,7174.0
2018-09-13 13:55:00,96.84,96.86,96.79,96.84,5445.0,90.2642,90.2829,90.2176,90.2642,5445.0
2018-09-13 14:00:00,96.84,96.94,96.84,96.92,9700.0,90.2642,90.3574,90.2642,90.3388,9700.0
2018-09-13 14:05:00,96.92,96.92,96.83,96.88,10014.0,90.3388,90.3388,90.2549,90.3015,10014.0
2018-09-13 14:10:00,96.88,96.9,96.82,96.83,12407.0,90.3015,90.3201,90.2456,90.2549,12407.0
2018-09-13 14:15:00,96.82,96.86,96.76,96.76,10823.0,90.2456,90.2829,90.1896,90.1896,10823.0
2018-09-13 14:20:00,96.78,96.79,96.72,96.79,15260.0,90.2083,90.2176,90.1524,90.2176,15260.0
2018-09-13 14:25:00,96.79,96.9,96.78,96.85,20343.0,90.2176,90.3201,90.2083,90.2735,20343.0
2018-09-13 14:30:00,96.85,96.89,96.83,96.89,7065.0,90.2735,90.3108,90.2549,90.3108,7065.0
2018-09-13 14:35:00,96.88,96.95,96.87,96.93,47444.0,90.3015,90.3667,90.2922,90.3481,47444.0
2018-09-13 14:40:00,96.92,96.96,96.89,96.94,19888.0,90.3388,90.3761,90.3108,90.3574,19888.0
2018-09-13 14:45:00,96.95,96.95,96.88,96.9,12345.0,90.3667,90.3667,90.3015,90.3201,12345.0
2018-09-13 14:50:00,96.91,96.96,96.88,96.95,29400.0,90.3295,90.3761,90.3015,90.3667,29400.0
2018-09-13 14:55:00,96.95,97.02,96.94,96.97,20024.0,90.3667,90.432,90.3574,90.3854,20024.0
2018-09-13 15:00:00,96.97,97.07,96.95,96.97,32262.0,90.3854,90.4786,90.3667,90.3854,32262.0
2018-09-13 15:05:00,96.97,97.01,96.95,96.99,16253.0,90.3854,90.4227,90.3667,90.404,16253.0
2018-09-13 15:10:00,96.99,97.07,96.94,97.06,20197.0,90.404,90.4786,90.3574,90.4693,20197.0
2018-09-13 15:15:00,97.05,97.05,96.98,97.02,12166.0,90.46,90.46,90.3947,90.432,12166.0
2018-09-13 15:20:00,97.02,97.03,96.98,96.98,11992.0,90.432,90.4413,90.3947,90.3947,11992.0
2018-09-13 15:25:00,96.98,96.99,96.88,96.89,25020.0,90.3947,90.404,90.3015,90.3108,25020.0
2018-09-13 15:30:00,96.87,96.89,96.83,96.86,23149.0,90.2922,90.3108,90.2549,90.2829,23149.0
2018-09-13 15:35:00,96.86,96.9,96.82,96.86,29042.0,90.2829,90.3201,90.2456,90.2829,29042.0
2018-09-13 15:40:00,96.86,96.88,96.84,96.84,25438.0,90.2829,90.3015,90.2642,90.2642,25438.0
2018-09-13 15:45:00,96.84,96.98,96.83,96.97,41674.0,90.2642,90.3947,90.2549,90.3854,41674.0
2018-09-13 15:50:00,96.97,97.13,96.97,97.11,81636.0,90.3854,90.5345,90.3854,90.5159,81636.0
2018-09-13 15:55:00,97.12,97.19,97.07,97.1,163999.0,90.5252,90.5904,90.4786,90.5066,163999.0
2018-09-14 09:30:00,97.09,97.09,96.45,96.77,23964.0,90.4972,90.4972,89.9007,90.199,23964.0
2018-09-14 09:35:00,96.8,96.8,96.22,96.22,35532.0,90.2269,90.2269,89.6863,89.6863,35532.0
2018-09-14 09:40:00,96.27,96.39,96.07,96.37,18818.0,89.7329,89.8448,89.5465,89.8261,18818.0
2018-09-14 09:45:00,96.4,96.47,96.22,96.34,18364.0,89.8541,89.9193,89.6863,89.7982,18364.0
2018-09-14 09:50:00,96.34,96.41,96.18,96.4,14498.0,89.7982,89.8634,89.649,89.8541,14498.0
2018-09-14 09:55:00,96.38,96.49,96.3,96.34,18013.0,89.8354,89.938,89.7609,89.7982,18013.0
2018-09-14 10:00:00,96.36,96.48,96.34,96.34,16952.0,89.8168,89.9287,89.7982,89.7982,16952.0
2018-09-14 10:05:00,96.34,96.47,96.34,96.39,18605.0,89.7982,89.9193,89.7982,89.8448,18605.0
2018-09-14 10:10:00,96.4,96.4,96.28,96.36,34161.0,89.8541,89.8541,89.7422,89.8168,34161.0
2018-09-14 10:15:00,96.36,96.41,96.29,96.3,51201.0,89.8168,89.8634,89.7516,89.7609,51201.0
2018-09-14 10:20:00,96.3,96.36,96.25,96.3,37489.0,89.7609,89.8168,89.7143,89.7609,37489.0
2018-09-14 10:25:00,96.3,96.61,96.3,96.52,30608.0,89.7609,90.0498,89.7609,89.9659,30608.0
2018-09-14 10:30:00,96.53,96.56,96.43,96.55,24887.0,89.9753,90.0032,89.8821,89.9939,24887.0
2018-09-14 10:35:00,96.54,96.58,96.38,96.41,38476.0,89.9846,90.0219,89.8354,89.8634,38476.0
2018-09-14 10:40:00,96.4,96.52,96.36,96.48,14939.0,89.8541,89.9659,89.8168,89.9287,14939.0
2018-09-14 10:45:00,96.49,96.6,96.49,96.56,48244.0,89.938,90.0405,89.938,90.0032,48244.0
2018-09-14 10:50:00,96.57,96.6,96.42,96.58,34207.0,90.0125,90.0405,89.8727,90.0219,34207.0
2018-09-14 10:55:00,96.57,96.74,96.54,96.61,31873.0,90.0125,90.171,89.9846,90.0498,31873.0
2018-09-14 11:00:00,96.6,96.76,96.56,96.71,28323.0,90.0405,90.1896,90.0032,90.143,28323.0
2018-09-14 11:05:00,96.74,96.75,96.63,96.73,18243.0,90.171,90.1803,90.0685,90.1617,18243.0
2018-09-14 11:10:00,96.73,96.73,96.46,96.57,41120.0,90.1617,90.1617,89.91,90.0125,41120.0
2018-09-14 11:15:00,96.57,96.68,96.46,96.46,27355.0,90.0125,90.1151,89.91,89.91,27355.0
2018-09-14 11:20:00,96.46,96.48,96.36,96.4,29306.0,89.91,89.9287,89.8168,89.8541,29306.0
2018-09-14 11:25:00,96.41,96.48,96.34,96.39,24767.0,89.8634,89.9287,89.7982,89.8448,24767.0
2018-09-14 11:30:00,96.4,96.43,96.32,96.32,20510.0,89.8541,89.8821,89.7795,89.7795,20510.0
2018-09-14 11:35:00,96.32,96.41,96.3,96.34,19904.0,89.7795,89.8634,89.7609,89.7982,19904.0
2018-09-14 11:40:00,96.34,96.34,96.23,96.27,14153.0,89.7982,89.7982,89.6956,89.7329,14153.0
2018-09-14 11:45:00,96.27,96.38,96.27,96.3,9370.0,89.7329,89.8354,89.7329,89.7609,9370.0
2018-09-14 11:50:00,96.3,96.38,96.24,96.32,13433.0,89.7609,89.8354,89.705,89.7795,13433.0
2018-09-14 11:55:00,96.33,96.4,96.26,96.37,27448.0,89.7888,89.8541,89.7236,89.8261,27448.0
2018-09-14 12:00:00,96.38,96.42,96.15,96.42,35492.0,89.8354,89.8727,89.6211,89.8727,35492.0
2018-09-14 12:05:00,96.4,96.43,96.25,96.3,17757.0,89.8541,89.8821,89.7143,89.7609,17757.0
2018-09-14 12:10:00,96.31,96.4,96.29,96.36,14419.0,89.7702,89.8541,89.7516,89.8168,14419.0
2018-09-14 12:15:00,96.37,96.38,96.21,96.21,11212.0,89.8261,89.8354,89.677,89.677,11212.0
2018-09-14 12:20:00,96.2,96.3,96.19,96.2,13144.0,89.6677,89.7609,89.6583,89.6677,13144.0
2018-09-14 12:25:00,96.21,96.3,96.18,96.27,10529.0,89.677,89.7609,89.649,89.7329,10529.0
2018-09-14 12:30:00,96.26,96.31,96.23,96.23,8341.0,89.7236,89.7702,89.6956,89.6956,8341.0
2018-09-14 12:35:00,96.25,96.37,96.23,96.33,14900.0,89.7143,89.8261,89.6956,89.7888,14900.0
2018-09-14 12:40:00,96.33,96.35,96.26,96.28,11431.0,89.7888,89.8075,89.7236,89.7422,11431.0
2018-09-14 12:45:00,96.26,96.3,96.23,96.25,10100.0,89.7236,89.7609,89.6956,89.7143,10100.0
2018-09-14 12:50:00,96.25,96.25,96.17,96.2,5500.0,89.7143,89.7143,89.6397,89.6677,5500.0
2018-09-14 12:55:00,96.2,96.24,96.16,96.18,7500.0,89.6677,89.705,89.6304,89.649,7500.0
2018-09-14 13:00:00,96.17,96.26,96.16,96.2,10200.0,89.6397,89.7236,89.6304,89.6677,10200.0
2018-09-14 13:05:00,96.2,96.21,96.05,96.06,9700.0,89.6677,89.677,89.5279,89.5372,9700.0
2018-09-14 13:10:00,96.06,96.14,96.04,96.13,8014.0,89.5372,89.6117,89.5185,89.6024,8014.0
2018-09-14 13:15:00,96.14,96.16,96.12,96.14,16125.0,89.6117,89.6304,89.5931,89.6117,16125.0
2018-09-14 13:20:00,96.15,96.16,96.09,96.11,19619.0,89.6211,89.6304,89.5651,89.5838,19619.0
2018-09-14 13:25:00,96.12,96.18,96.12,96.15,10583.0,89.5931,89.649,89.5931,89.6211,10583.0
2018-09-14 13:30:00,96.14,96.18,96.14,96.18,11450.0,89.6117,89.649,89.6117,89.649,11450.0
2018-09-14 13:35:00,96.19,96.23,96.15,96.17,15245.0,89.6583,89.6956,89.6211,89.6397,15245.0
2018-09-14 13:40:00,96.17,96.18,96.05,96.08,15758.0,89.6397,89.649,89.5279,89.5558,15758.0
2018-09-14 13:45:00,96.09,96.09,96.03,96.08,14051.0,89.5651,89.5651,89.5092,89.5558,14051.0
2018-09-14 13:50:00,96.07,96.21,96.07,96.21,9721.0,89.5465,89.677,89.5465,89.677,9721.0
2018-09-14 13:55:00,96.22,96.35,96.22,96.34,10350.0,89.6863,89.8075,89.6863,89.7982,10350.0
2018-09-14 14:00:00,96.35,96.43,96.35,96.37,12943.0,89.8075,89.8821,89.8075,89.8261,12943.0
2018-09-14 14:05:00,96.35,96.43,96.3,96.43,11198.0,89.8075,89.8821,89.7609,89.8821,11198.0
2018-09-14 14:10:00,96.43,96.46,96.4,96.45,7496.0,89.8821,89.91,89.8541,89.9007,7496.0
2018-09-14 14:15:00,96.47,96.54,96.44,96.46,11624.0,89.9193,89.9846,89.8914,89.91,11624.0
2018-09-14 14:20:00,96.45,96.48,96.43,96.46,8107.0,89.9007,89.9287,89.8821,89.91,8107.0
2018-09-14 14:25:00,96.45,96.48,96.39,96.45,12400.0,89.9007,89.9287,89.8448,89.9007,12400.0
2018-09-14 14:30:00,96.45,96.5,96.45,96.45,10797.0,89.9007,89.9473,89.9007,89.9007,10797.0
2018-09-14 14:35:00,96.45,96.54,96.45,96.51,11029.0,89.9007,89.9846,89.9007,89.9566,11029.0
2018-09-14 14:40:00,96.51,96.56,96.49,96.52,9053.0,89.9566,90.0032,89.938,89.9659,9053.0
2018-09-14 14:45:00,96.52,96.57,96.49,96.54,9649.0,89.9659,90.0125,89.938,89.9846,9649.0
2018-09-14 14:50:00,96.54,96.68,96.53,96.65,14195.0,89.9846,90.1151,89.9753,90.0871,14195.0
2018-09-14 14:55:00,96.65,96.67,96.58,96.66,10200.0,90.0871,90.1058,90.0219,90.0964,10200.0
2018-09-14 15:00:00,96.65,96.68,96.61,96.62,25206.0,90.0871,90.1151,90.0498,90.0592,25206.0
2018-09-14 15:05:00,96.62,96.67,96.62,96.65,12160.0,90.0592,90.1058,90.0592,90.0871,12160.0
2018-09-14 15:10:00,96.65,96.7,96.64,96.66,14511.0,90.0871,90.1337,90.0778,90.0964,14511.0
2018-09-14 15:15:00,96.66,96.77,96.66,96.76,13400.0,90.0964,90.199,90.0964,90.1896,13400.0
2018-09-14 15:20:00,96.75,96.78,96.69,96.76,16108.0,90.1803,90.2083,90.1244,90.1896,16108.0
2018-09-14 15:25:00,96.76,96.81,96.71,96.74,16196.0,90.1896,90.2362,90.143,90.171,16196.0
2018-09-14 15:30:00,96.74,96.86,96.73,96.85,21225.0,90.171,90.2829,90.1617,90.2735,21225.0
2018-09-14 15:35:00,96.86,96.86,96.78,96.84,20473.0,90.2829,90.2829,90.2083,90.2642,20473.0
2018-09-14 15:40:00,96.83,96.84,96.77,96.83,22949.0,90.2549,90.2642,90.199,90.2549,22949.0
2018-09-14 15:45:00,96.83,96.88,96.81,96.88,26444.0,90.2549,90.3015,90.2362,90.3015,26444.0
2018-09-14 15:50:00,96.88,97.04,96.87,96.88,56290.0,90.3015,90.4506,90.2922,90.3015,56290.0
2018-09-14 15:55:00,96.87,96.89,96.77,96.79,106979.0,90.2922,90.3108,90.199,90.2176,106979.0
2018-09-17 09:30:00,96.89,97.19,96.79,97.12,33282.0,90.3108,90.5904,90.2176,90.5252,33282.0
2018-09-17 09:35:00,97.13,97.13,96.72,96.8,17506.0,90.5345,90.5345,90.1524,90.2269,17506.0
2018-09-17 09:40:00,96.76,96.92,96.71,96.9,23491.0,90.1896,90.3388,90.143,90.3201,23491.0
2018-09-17 09:45:00,96.9,96.93,96.68,96.7,19229.0,90.3201,90.3481,90.1151,90.1337,19229.0
2018-09-17 09:50:00,96.71,96.73,96.25,96.3,26062.0,90.143,90.1617,89.7143,89.7609,26062.0
2018-09-17 09:55:00,96.29,96.39,96.19,96.31,17679.0,89.7516,89.8448,89.6583,89.7702,17679.0
2018-09-17 10:00:00,96.3,96.38,96.21,96.32,19550.0,89.7609,89.8354,89.677,89.7795,19550.0
2018-09-17 10:05:00,96.32,96.33,96.12,96.24,28652.0,89.7795,89.7888,89.5931,89.705,28652.0
2018-09-17 10:10:00,96.25,96.43,96.23,96.37,23362.0,89.7143,89.8821,89.6956,89.8261,23362.0
2018-09-17 10:15:00,96.36,96.36,96.15,96.24,20693.0,89.8168,89.8168,89.6211,89.705,20693.0
2018-09-17 10:20:00,96.23,96.27,96.16,96.21,18458.0,89.6956,89.7329,89.6304,89.677,18458.0
2018-09-17 10:25:00,96.22,96.29,96.06,96.08,19019.0,89.6863,89.7516,89.5372,89.5558,19019.0
2018-09-17 10:30:00,96.05,96.2,96.01,96.13,14874.0,89.5279,89.6677,89.4906,89.6024,14874.0
2018-09-17 10:35:00,96.15,96.15,95.88,95.89,17789.0,89.6211,89.6211,89.3694,89.3787,17789.0
2018-09-17 10:40:00,95.88,96.09,95.88,96.08,11960.0,89.3694,89.5651,89.3694,89.5558,11960.0
2018-09-17 10:45:00,96.09,96.09,95.95,96.03,15886.0,89.5651,89.5651,89.4346,89.5092,15886.0
2018-09-17 10:50:00,96.06,96.12,95.99,96.07,15882.0,89.5372,89.5931,89.4719,89.5465,15882.0
2018-09-17 10:55:00,96.08,96.17,96.04,96.15,14300.0,89.5558,89.6397,89.5185,89.6211,14300.0
2018-09-17 11:00:00,96.14,96.25,96.13,96.19,16580.0,89.6117,89.7143,89.6024,89.6583,16580.0
2018-09-17 11:05:00,96.21,96.45,96.18,96.45,21958.0,89.677,89.9007,89.649,89.9007,21958.0
2018-09-17 11:10:00,96.45,96.46,96.25,96.29,18322.0,89.9007,89.91,89.7143,89.7516,18322.0
2018-09-17 11:15:00,96.3,96.37,96.22,96.26,35297.0,89.7609,89.8261,89.6863,89.7236,35297.0
2018-09-17 11:20:00,96.26,96.26,96.08,96.15,16956.0,89.7236,89.7236,89.5558,89.6211,16956.0
2018-09-17 11:25:00,96.15,96.16,96.05,96.16,15749.0,89.6211,89.6304,89.5279,89.6304,15749.0
2018-09-17 11:30:00,96.15,96.22,96.08,96.14,26446.0,89.6211,89.6863,89.5558,89.6117,26446.0
2018-09-17 11:35:00,96.16,96.24,96.1,96.16,26905.0,89.6304,89.705,89.5745,89.6304,26905.0
2018-09-17 11:40:00,96.15,96.27,96.14,96.23,12600.0,89.6211,89.7329,89.6117,89.6956,12600.0
2018-09-17 11:45:00,96.23,96.28,96.17,96.25,79175.0,89.6956,89.7422,89.6397,89.7143,79175.0
2018-09-17 11:50:00,96.26,96.32,96.14,96.15,66360.0,89.7236,89.7795,89.6117,89.6211,66360.0
2018-09-17 11:55:00,96.15,96.18,96.08,96.1,12760.0,89.6211,89.649,89.5558,89.5745,12760.0
2018-09-17 12:00:00,96.09,96.23,96.08,96.21,12235.0,89.5651,89.6956,89.5558,89.677,12235.0
2018-09-17 12:05:00,96.22,96.3,96.2,96.28,11011.0,89.6863,89.7609,89.6677,89.7422,11011.0
2018-09-17 12:10:00,96.28,96.3,96.2,96.2,11441.0,89.7422,89.7609,89.6677,89.6677,11441.0
2018-09-17 12:15:00,96.21,96.25,96.16,96.23,8723.0,89.677,89.7143,89.6304,89.6956,8723.0
2018-09-17 12:20:00,96.22,96.34,96.21,96.34,13060.0,89.6863,89.7982,89.677,89.7982,13060.0
2018-09-17 12:25:00,96.33,96.36,96.28,96.3,12116.0,89.7888,89.8168,89.7422,89.7609,12116.0
2018-09-17 12:30:00,96.31,96.37,96.31,96.37,13296.0,89.7702,89.8261,89.7702,89.8261,13296.0
2018-09-17 12:35:00,96.37,96.48,96.36,96.4,15068.0,89.8261,89.9287,89.8168,89.8541,15068.0
2018-09-17 12:40:00,96.38,96.46,96.38,96.45,9100.0,89.8354,89.91,89.8354,89.9007,9100.0
2018-09-17 12:45:00,96.46,96.51,96.42,96.51,9800.0,89.91,89.9566,89.8727,89.9566,9800.0
2018-09-17 12:50:00,96.51,96.58,96.48,96.5,13776.0,89.9566,90.0219,89.9287,89.9473,13776.0
2018-09-17 12:55:00,96.51,96.6,96.47,96.56,15102.0,89.9566,90.0405,89.9193,90.0032,15102.0
2018-09-17 13:00:00,96.57,96.66,96.53,96.54,10539.0,90.0125,90.0964,89.9753,89.9846,10539.0
2018-09-17 13:05:00,96.54,96.55,96.49,96.51,8244.0,89.9846,89.9939,89.938,89.9566,8244.0
2018-09-17 13:10:00,96.51,96.52,96.48,96.51,8503.0,89.9566,89.9659,89.9287,89.9566,8503.0
2018-09-17 13:15:00,96.49,96.55,96.47,96.5,12550.0,89.938,89.9939,89.9193,89.9473,12550.0
2018-09-17 13:20:00,96.49,96.54,96.42,96.43,15132.0,89.938,89.9846,89.8727,89.8821,15132.0
2018-09-17 13:25:00,96.45,96.48,96.39,96.39,7033.0,89.9007,89.9287,89.8448,89.8448,7033.0
2018-09-17 13:30:00,96.39,96.4,96.33,96.4,12500.0,89.8448,89.8541,89.7888,89.8541,12500.0
2018-09-17 13:35:00,96.39,96.44,96.35,96.42,10077.0,89.8448,89.8914,89.8075,89.8727,10077.0
2018-09-17 13:40:00,96.42,96.45,96.35,96.38,10157.0,89.8727,89.9007,89.8075,89.8354,10157.0
2018-09-17 13:45:00,96.39,96.43,96.38,96.4,7193.0,89.8448,89.8821,89.8354,89.8541,7193.0
2018-09-17 13:50:00,96.38,96.45,96.36,96.39,25021.0,89.8354,89.9007,89.8168,89.8448,25021.0
2018-09-17 13:55:00,96.42,96.45,96.31,96.31,14237.0,89.8727,89.9007,89.7702,89.7702,14237.0
2018-09-17 14:00:00,96.32,96.32,96.25,96.28,10292.0,89.7795,89.7795,89.7143,89.7422,10292.0
2018-09-17 14:05:00,96.28,96.37,96.28,96.35,11435.0,89.7422,89.8261,89.7422,89.8075,11435.0
2018-09-17 14:10:00,96.36,96.45,96.36,96.44,11050.0,89.8168,89.9007,89.8168,89.8914,11050.0
2018-09-17 14:15:00,96.43,96.48,96.39,96.48,14358.0,89.8821,89.9287,89.8448,89.9287,14358.0
2018-09-17 14:20:00,96.49,96.55,96.42,96.53,18742.0,89.938,89.9939,89.8727,89.9753,18742.0
2018-09-17 14:25:00,96.53,96.54,96.47,96.5,10573.0,89.9753,89.9846,89.9193,89.9473,10573.0
2018-09-17 14:30:00,96.5,96.63,96.49,96.62,8346.0,89.9473,90.0685,89.938,90.0592,8346.0
2018-09-17 14:35:00,96.61,96.61,96.55,96.57,7662.0,90.0498,90.0498,89.9939,90.0125,7662.0
2018-09-17 14:40:00,96.57,96.6,96.56,96.59,8900.0,90.0125,90.0405,90.0032,90.0312,8900.0
2018-09-17 14:45:00,96.6,96.66,96.57,96.61,14641.0,90.0405,90.0964,90.0125,90.0498,14641.0
2018-09-17 14:50:00,96.6,96.61,96.5,96.51,13563.0,90.0405,90.0498,89.9473,89.9566,13563.0
2018-09-17 14:55:00,96.51,96.54,96.41,96.45,20066.0,89.9566,89.9846,89.8634,89.9007,20066.0
2018-09-17 15:00:00,96.45,96.51,96.44,96.5,14821.0,89.9007,89.9566,89.8914,89.9473,14821.0
2018-09-17 15:05:00,96.5,96.55,96.48,96.53,18418.0,89.9473,89.9939,89.9287,89.9753,18418.0
2018-09-17 15:10:00,96.53,96.56,96.51,96.51,12942.0,89.9753,90.0032,89.9566,89.9566,12942.0
2018-09-17 15:15:00,96.5,96.51,96.39,96.4,21999.0,89.9473,89.9566,89.8448,89.8541,21999.0
2018-09-17 15:20:00,96.4,96.45,96.36,96.42,24669.0,89.8541,89.9007,89.8168,89.8727,24669.0
2018-09-17 15:25:00,96.43,96.49,96.38,96.41,34176.0,89.8821,89.938,89.8354,89.8634,34176.0
2018-09-17 15:30:00,96.41,96.43,96.28,96.3,35371.0,89.8634,89.8821,89.7422,89.7609,35371.0
2018-09-17 15:35:00,96.3,96.32,96.23,96.28,47214.0,89.7609,89.7795,89.6956,89.7422,47214.0
2018-09-17 15:40:00,96.28,96.29,96.2,96.23,49267.0,89.7422,89.7516,89.6677,89.6956,49267.0
2018-09-17 15:45:00,96.24,96.28,96.15,96.16,35241.0,89.705,89.7422,89.6211,89.6304,35241.0
2018-09-17 15:50:00,96.16,96.25,96.14,96.19,47355.0,89.6304,89.7143,89.6117,89.6583,47355.0
2018-09-17 15:55:00,96.2,96.26,96.11,96.23,144006.0,89.6677,89.7236,89.5838,89.6956,144006.0
2018-09-18 09:30:00,96.03,96.39,95.82,96.28,39507.0,89.5092,89.8448,89.3135,89.7422,39507.0
2018-09-18 09:35:00,96.29,96.73,96.29,96.69,20472.0,89.7516,90.1617,89.7516,90.1244,20472.0
2018-09-18 09:40:00,96.66,96.66,96.45,96.51,66443.0,90.0964,90.0964,89.9007,89.9566,66443.0
2018-09-18 09:45:00,96.5,96.67,96.35,96.35,18082.0,89.9473,90.1058,89.8075,89.8075,18082.0
2018-09-18 09:50:00,96.32,96.59,96.31,96.45,13848.0,89.7795,90.0312,89.7702,89.9007,13848.0
2018-09-18 09:55:00,96.42,96.63,96.41,96.63,18663.0,89.8727,90.0685,89.8634,90.0685,18663.0
2018-09-18 10:00:00,96.6,96.9,96.52,96.9,24222.0,90.0405,90.3201,89.9659,90.3201,24222.0
2018-09-18 10:05:00,96.88,96.91,96.73,96.75,23325.0,90.3015,90.3295,90.1617,90.1803,23325.0
2018-09-18 10:10:00,96.73,96.84,96.65,96.77,10910.0,90.1617,90.2642,90.0871,90.199,10910.0
2018-09-18 10:15:00,96.79,96.85,96.73,96.73,11262.0,90.2176,90.2735,90.1617,90.1617,11262.0
2018-09-18 10:20:00,96.72,96.92,96.7,96.91,12041.0,90.1524,90.3388,90.1337,90.3295,12041.0
2018-09-18 10:25:00,96.9,96.91,96.77,96.91,13635.0,90.3201,90.3295,90.199,90.3295,13635.0
2018-09-18 10:30:00,96.91,96.96,96.7,96.73,12661.0,90.3295,90.3761,90.1337,90.1617,12661.0
2018-09-18 10:35:00,96.74,96.87,96.71,96.87,9927.0,90.171,90.2922,90.143,90.2922,9927.0
2018-09-18 10:40:00,96.85,96.92,96.78,96.91,7164.0,90.2735,90.3388,90.2083,90.3295,7164.0
2018-09-18 10:45:00,96.91,97.07,96.9,96.98,15402.0,90.3295,90.4786,90.3201,90.3947,15402.0
2018-09-18 10:50:00,96.98,97.19,96.97,97.1,14855.0,90.3947,90.5904,90.3854,90.5066,14855.0
2018-09-18 10:55:00,97.09,97.15,96.97,97.14,8450.0,90.4972,90.5532,90.3854,90.5438,8450.0
2018-09-18 11:00:00,97.14,97.19,97.01,97.05,11165.0,90.5438,90.5904,90.4227,90.46,11165.0
2018-09-18 11:05:00,97.06,97.22,97.04,97.16,14333.0,90.4693,90.6184,90.4506,90.5625,14333.0
2018-09-18 11:10:00,97.18,97.18,97.08,97.1,8612.0,90.5811,90.5811,90.4879,90.5066,8612.0
2018-09-18 11:15:00,97.09,97.16,97.04,97.15,9343.0,90.4972,90.5625,90.4506,90.5532,9343.0
2018-09-18 11:20:00,97.16,97.18,97.1,97.14,8872.0,90.5625,90.5811,90.5066,90.5438,8872.0
2018-09-18 11:25:00,97.13,97.23,97.07,97.23,8237.0,90.5345,90.6277,90.4786,90.6277,8237.0
2018-09-18 11:30:00,97.23,97.26,97.16,97.25,15493.0,90.6277,90.6557,90.5625,90.6464,15493.0
2018-09-18 11:35:00,97.23,97.23,97.15,97.15,6532.0,90.6277,90.6277,90.5532,90.5532,6532.0
2018-09-18 11:40:00,97.16,97.17,97.08,97.1,11110.0,90.5625,90.5718,90.4879,90.5066,11110.0
2018-09-18 11:45:00,97.1,97.11,97.03,97.07,17905.0,90.5066,90.5159,90.4413,90.4786,17905.0
2018-09-18 11:50:00,97.06,97.15,97.04,97.12,24597.0,90.4693,90.5532,90.4506,90.5252,24597.0
2018-09-18 11:55:00,97.12,97.33,97.12,97.28,11352.0,90.5252,90.7209,90.5252,90.6743,11352.0
2018-09-18 12:00:00,97.28,97.42,97.28,97.41,9546.0,90.6743,90.8048,90.6743,90.7955,9546.0
2018-09-18 12:05:00,97.39,97.42,97.35,97.36,11901.0,90.7769,90.8048,90.7396,90.7489,11901.0
2018-09-18 12:10:00,97.39,97.41,97.36,97.4,13750.0,90.7769,90.7955,90.7489,90.7862,13750.0
2018-09-18 12:15:00,97.41,97.42,97.36,97.38,9745.0,90.7955,90.8048,90.7489,90.7675,9745.0
2018-09-18 12:20:00,97.38,97.39,97.23,97.23,8983.0,90.7675,90.7769,90.6277,90.6277,8983.0
2018-09-18 12:25:00,97.19,97.23,97.13,97.23,15044.0,90.5904,90.6277,90.5345,90.6277,15044.0
2018-09-18 12:30:00,97.22,97.3,97.19,97.26,14139.0,90.6184,90.693,90.5904,90.6557,14139.0
2018-09-18 12:35:00,97.28,97.39,97.27,97.32,8902.0,90.6743,90.7769,90.665,90.7116,8902.0
2018-09-18 12:40:00,97.33,97.33,97.24,97.24,7000.0,90.7209,90.7209,90.6371,90.6371,7000.0
2018-09-18 12:45:00,97.24,97.29,97.19,97.19,7509.0,90.6371,90.6837,90.5904,90.5904,7509.0
2018-09-18 12:50:00,97.2,97.24,97.19,97.2,4900.0,90.5998,90.6371,90.5904,90.5998,4900.0
2018-09-18 12:55:00,97.21,97.23,97.15,97.16,8148.0,90.6091,90.6277,90.5532,90.5625,8148.0
2018-09-18 13:00:00,97.18,97.36,97.18,97.35,10234.0,90.5811,90.7489,90.5811,90.7396,10234.0
2018-09-18 13:05:00,97.33,97.41,97.33,97.4,6610.0,90.7209,90.7955,90.7209,90.7862,6610.0
2018-09-18 13:10:00,97.39,97.4,97.33,97.37,7700.0,90.7769,90.7862,90.7209,90.7582,7700.0
2018-09-18 13:15:00,97.38,97.38,97.32,97.37,5937.0,90.7675,90.7675,90.7116,90.7582,5937.0
2018-09-18 13:20:00,97.36,97.39,97.34,97.36,9702.0,90.7489,90.7769,90.7303,90.7489,9702.0
2018-09-18 13:25:00,97.37,97.4,97.29,97.39,14737.0,90.7582,90.7862,90.6837,90.7769,14737.0
2018-09-18 13:30:00,97.39,97.42,97.31,97.31,17253.0,90.7769,90.8048,90.7023,90.7023,17253.0
2018-09-18 13:35:00,97.32,97.4,97.31,97.39,7735.0,90.7116,90.7862,90.7023,90.7769,7735.0
2018-09-18 13:40:00,97.39,97.4,97.32,97.32,7128.0,90.7769,90.7862,90.7116,90.7116,7128.0
2018-09-18 13:45:00,97.32,97.32,97.23,97.31,8306.0,90.7116,90.7116,90.6277,90.7023,8306.0
2018-09-18 13:50:00,97.31,97.34,97.27,97.27,11534.0,90.7023,90.7303,90.665,90.665,11534.0
2018-09-18 13:55:00,97.28,97.32,97.23,97.27,7572.0,90.6743,90.7116,90.6277,90.665,7572.0
2018-09-18 14:00:00,97.27,97.27,97.22,97.25,7320.0,90.665,90.665,90.6184,90.6464,7320.0
2018-09-18 14:05:00,97.25,97.32,97.24,97.3,6057.0,90.6464,90.7116,90.6371,90.693,6057.0
2018-09-18 14:10:00,97.31,97.35,97.29,97.33,9498.0,90.7023,90.7396,90.6837,90.7209,9498.0
2018-09-18 14:15:00,97.31,97.34,97.25,97.33,12760.0,90.7023,90.7303,90.6464,90.7209,12760.0
2018-09-18 14:20:00,97.34,97.39,97.28,97.37,10502.0,90.7303,90.7769,90.6743,90.7582,10502.0
2018-09-18 14:25:00,97.37,97.39,97.34,97.36,8768.0,90.7582,90.7769,90.7303,90.7489,8768.0
2018-09-18 14:30:00,97.36,97.42,97.36,97.39,9819.0,90.7489,90.8048,90.7489,90.7769,9819.0
2018-09-18 14:35:00,97.39,97.44,97.34,97.35,11212.0,90.7769,90.8235,90.7303,90.7396,11212.0
2018-09-18 14:40:00,97.35,97.42,97.35,97.38,13955.0,90.7396,90.8048,90.7396,90.7675,13955.0
2018-09-18 14:45:00,97.37,97.42,97.37,97.39,10708.0,90.7582,90.8048,90.7582,90.7769,10708.0
2018-09-18 14:50:00,97.38,97.38,97.31,97.36,11777.0,90.7675,90.7675,90.7023,90.7489,11777.0
2018-09-18 14:55:00,97.36,97.36,97.24,97.25,14329.0,90.7489,90.7489,90.6371,90.6464,14329.0
2018-09-18 15:00:00,97.25,97.3,97.22,97.25,9300.0,90.6464,90.693,90.6184,90.6464,9300.0
2018-09-18 15:05:00,97.23,97.26,97.19,97.22,11470.0,90.6277,90.6557,90.5904,90.6184,11470.0
2018-09-18 15:10:00,97.2,97.27,97.19,97.27,12450.0,90.5998,90.665,90.5904,90.665,12450.0
2018-09-18 15:15:00,97.27,97.3,97.21,97.24,13328.0,90.665,90.693,90.6091,90.6371,13328.0
2018-09-18 15:20:00,97.24,97.26,97.14,97.15,38047.0,90.6371,90.6557,90.5438,90.5532,38047.0
2018-09-18 15:25:00,97.15,97.16,97.04,97.05,23902.0,90.5532,90.5625,90.4506,90.46,23902.0
2018-09-18 15:30:00,97.04,97.07,96.99,97.04,28301.0,90.4506,90.4786,90.404,90.4506,28301.0
2018-09-18 15:35:00,97.04,97.09,96.99,97.0,25296.0,90.4506,90.4972,90.404,90.4133,25296.0
2018-09-18 15:40:00,97.0,97.02,96.93,96.97,38730.0,90.4133,90.432,90.3481,90.3854,38730.0
2018-09-18 15:45:00,96.96,96.96,96.87,96.89,35130.0,90.3761,90.3761,90.2922,90.3108,35130.0
2018-09-18 15:50:00,96.88,96.93,96.87,96.87,49917.0,90.3015,90.3481,90.2922,90.2922,49917.0
2018-09-18 15:55:00,96.88,96.98,96.87,96.95,113754.0,90.3015,90.3947,90.2922,90.3667,113754.0
2018-09-19 09:30:00,96.69,96.7,96.17,96.38,31624.0,90.1244,90.1337,89.6397,89.8354,31624.0
2018-09-19 09:35:00,96.39,96.48,96.17,96.17,10553.0,89.8448,89.9287,89.6397,89.6397,10553.0
2018-09-19 09:40:00,96.13,96.34,96.01,96.25,24713.0,89.6024,89.7982,89.4906,89.7143,24713.0
2018-09-19 09:45:00,96.22,96.34,96.21,96.34,15567.0,89.6863,89.7982,89.677,89.7982,15567.0
2018-09-19 09:50:00,96.34,96.61,96.32,96.58,12735.0,89.7982,90.0498,89.7795,90.0219,12735.0
2018-09-19 09:55:00,96.54,96.64,96.51,96.6,9000.0,89.9846,90.0778,89.9566,90.0405,9000.0
2018-09-19 10:00:00,96.59,96.82,96.59,96.75,11811.0,90.0312,90.2456,90.0312,90.1803,11811.0
2018-09-19 10:05:00,96.72,96.78,96.7,96.7,8754.0,90.1524,90.2083,90.1337,90.1337,8754.0
2018-09-19 10:10:00,96.7,96.7,96.54,96.61,19187.0,90.1337,90.1337,89.9846,90.0498,19187.0
2018-09-19 10:15:00,96.6,96.83,96.6,96.8,20257.0,90.0405,90.2549,90.0405,90.2269,20257.0
2018-09-19 10:20:00,96.79,96.97,96.79,96.94,15010.0,90.2176,90.3854,90.2176,90.3574,15010.0
2018-09-19 10:25:00,96.94,97.03,96.91,96.93,7653.0,90.3574,90.4413,90.3295,90.3481,7653.0
2018-09-19 10:30:00,96.95,96.98,96.81,96.81,6025.0,90.3667,90.3947,90.2362,90.2362,6025.0
2018-09-19 10:35:00,96.83,96.93,96.82,96.87,17282.0,90.2549,90.3481,90.2456,90.2922,17282.0
2018-09-19 10:40:00,96.88,97.06,96.82,97.06,10488.0,90.3015,90.4693,90.2456,90.4693,10488.0
2018-09-19 10:45:00,97.03,97.03,96.93,96.95,10944.0,90.4413,90.4413,90.3481,90.3667,10944.0
2018-09-19 10:50:00,96.95,96.95,96.78,96.78,10053.0,90.3667,90.3667,90.2083,90.2083,10053.0
2018-09-19 10:55:00,96.78,96.84,96.74,96.83,12009.0,90.2083,90.2642,90.171,90.2549,12009.0
2018-09-19 11:00:00,96.83,96.91,96.69,96.91,16753.0,90.2549,90.3295,90.1244,90.3295,16753.0
2018-09-19 11:05:00,96.88,97.14,96.88,97.14,15894.0,90.3015,90.5438,90.3015,90.5438,15894.0
2018-09-19 11:10:00,97.16,97.21,97.07,97.17,8793.0,90.5625,90.6091,90.4786,90.5718,8793.0
2018-09-19 11:15:00,97.15,97.22,97.08,97.08,7440.0,90.5532,90.6184,90.4879,90.4879,7440.0
2018-09-19 11:20:00,97.1,97.14,96.97,97.0,6476.0,90.5066,90.5438,90.3854,90.4133,6476.0
2018-09-19 11:25:00,96.99,97.0,96.87,96.9,8500.0,90.404,90.4133,90.2922,90.3201,8500.0
2018-09-19 11:30:00,96.88,96.88,96.79,96.8,6485.0,90.3015,90.3015,90.2176,90.2269,6485.0
2018-09-19 11:35:00,96.79,96.88,96.79,96.87,6960.0,90.2176,90.3015,90.2176,90.2922,6960.0
2018-09-19 11:40:00,96.86,96.89,96.78,96.87,9203.0,90.2829,90.3108,90.2083,90.2922,9203.0
2018-09-19 11:45:00,96.88,96.88,96.75,96.77,11793.0,90.3015,90.3015,90.1803,90.199,11793.0
2018-09-19 11:50:00,96.77,96.87,96.76,96.85,8336.0,90.199,90.2922,90.1896,90.2735,8336.0
2018-09-19 11:55:00,96.84,96.95,96.84,96.91,4900.0,90.2642,90.3667,90.2642,90.3295,4900.0
2018-09-19 12:00:00,96.94,96.94,96.85,96.89,6203.0,90.3574,90.3574,90.2735,90.3108,6203.0
2018-09-19 12:05:00,96.88,96.89,96.82,96.82,6195.0,90.3015,90.3108,90.2456,90.2456,6195.0
2018-09-19 12:10:00,96.82,96.84,96.69,96.79,11017.0,90.2456,90.2642,90.1244,90.2176,11017.0
2018-09-19 12:15:00,96.8,96.82,96.69,96.73,12513.0,90.2269,90.2456,90.1244,90.1617,12513.0
2018-09-19 12:20:00,96.73,96.76,96.7,96.72,6450.0,90.1617,90.1896,90.1337,90.1524,6450.0
2018-09-19 12:25:00,96.72,96.79,96.65,96.67,5108.0,90.1524,90.2176,90.0871,90.1058,5108.0
2018-09-19 12:30:00,96.64,96.74,96.62,96.66,8448.0,90.0778,90.171,90.0592,90.0964,8448.0
2018-09-19 12:35:00,96.66,96.7,96.54,96.58,51150.0,90.0964,90.1337,89.9846,90.0219,51150.0
2018-09-19 12:40:00,96.58,96.78,96.56,96.75,22643.0,90.0219,90.2083,90.0032,90.1803,22643.0
2018-09-19 12:45:00,96.75,96.94,96.75,96.92,17411.0,90.1803,90.3574,90.1803,90.3388,17411.0
2018-09-19 12:50:00,96.92,97.06,96.92,97.05,14625.0,90.3388,90.4693,90.3388,90.46,14625.0
2018-09-19 12:55:00,97.04,97.17,97.02,97.15,17689.0,90.4506,90.5718,90.432,90.5532,17689.0
2018-09-19 13:00:00,97.16,97.17,97.1,97.14,13477.0,90.5625,90.5718,90.5066,90.5438,13477.0
2018-09-19 13:05:00,97.13,97.14,97.07,97.13,8423.0,90.5345,90.5438,90.4786,90.5345,8423.0
2018-09-19 13:10:00,97.13,97.19,97.09,97.12,11866.0,90.5345,90.5904,90.4972,90.5252,11866.0
2018-09-19 13:15:00,97.13,97.2,97.13,97.18,9965.0,90.5345,90.5998,90.5345,90.5811,9965.0
2018-09-19 13:20:00,97.17,97.24,97.16,97.24,10129.0,90.5718,90.6371,90.5625,90.6371,10129.0
2018-09-19 13:25:00,97.24,97.3,97.23,97.28,10439.0,90.6371,90.693,90.6277,90.6743,10439.0
2018-09-19 13:30:00,97.3,97.31,97.24,97.29,9457.0,90.693,90.7023,90.6371,90.6837,9457.0
2018-09-19 13:35:00,97.3,97.38,97.29,97.36,9497.0,90.693,90.7675,90.6837,90.7489,9497.0
2018-09-19 13:40:00,97.34,97.39,97.2,97.24,19010.0,90.7303,90.7769,90.5998,90.6371,19010.0
2018-09-19 13:45:00,97.24,97.27,97.23,97.24,5968.0,90.6371,90.665,90.6277,90.6371,5968.0
2018-09-19 13:50:00,97.25,97.27,97.21,97.22,5697.0,90.6464,90.665,90.6091,90.6184,5697.0
2018-09-19 13:55:00,97.22,97.31,97.22,97.27,15262.0,90.6184,90.7023,90.6184,90.665,15262.0
2018-09-19 14:00:00,97.26,97.3,97.25,97.25,8234.0,90.6557,90.693,90.6464,90.6464,8234.0
2018-09-19 14:05:00,97.24,97.24,97.18,97.18,4600.0,90.6371,90.6371,90.5811,90.5811,4600.0
2018-09-19 14:10:00,97.19,97.31,97.18,97.31,18532.0,90.5904,90.7023,90.5811,90.7023,18532.0
2018-09-19 14:15:00,97.31,97.36,97.3,97.34,8115.0,90.7023,90.7489,90.693,90.7303,8115.0
2018-09-19 14:20:00,97.35,97.36,97.27,97.32,8138.0,90.7396,90.7489,90.665,90.7116,8138.0
2018-09-19 14:25:00,97.32,97.33,97.25,97.25,9637.0,90.7116,90.7209,90.6464,90.6464,9637.0
2018-09-19 14:30:00,97.26,97.31,97.25,97.27,11962.0,90.6557,90.7023,90.6464,90.665,11962.0
2018-09-19 14:35:00,97.27,97.3,97.25,97.25,5750.0,90.665,90.693,90.6464,90.6464,5750.0
2018-09-19 14:40:00,97.25,97.26,97.23,97.24,12025.0,90.6464,90.6557,90.6277,90.6371,12025.0
2018-09-19 14:45:00,97.24,97.27,97.22,97.27,9521.0,90.6371,90.665,90.6184,90.665,9521.0
2018-09-19 14:50:00,97.26,97.27,97.21,97.22,10575.0,90.6557,90.665,90.6091,90.6184,10575.0
2018-09-19 14:55:00,97.22,97.22,97.06,97.12,18410.0,90.6184,90.6184,90.4693,90.5252,18410.0
2018-09-19 15:00:00,97.12,97.19,97.09,97.15,10221.0,90.5252,90.5904,90.4972,90.5532,10221.0
2018-09-19 15:05:00,97.15,97.16,97.13,97.13,8825.0,90.5532,90.5625,90.5345,90.5345,8825.0
2018-09-19 15:10:00,97.11,97.15,97.07,97.15,19217.0,90.5159,90.5532,90.4786,90.5532,19217.0
2018-09-19 15:15:00,97.15,97.15,96.88,97.01,30927.0,90.5532,90.5532,90.3015,90.4227,30927.0
2018-09-19 15:20:00,97.01,97.11,97.0,97.08,22468.0,90.4227,90.5159,90.4133,90.4879,22468.0
2018-09-19 15:25:00,97.09,97.1,96.95,96.95,21261.0,90.4972,90.5066,90.3667,90.3667,21261.0
2018-09-19 15:30:00,96.95,97.04,96.95,97.04,43906.0,90.3667,90.4506,90.3667,90.4506,43906.0
2018-09-19 15:35:00,97.04,97.04,97.0,97.0,28669.0,90.4506,90.4506,90.4133,90.4133,28669.0
2018-09-19 15:40:00,97.0,97.11,96.98,97.09,56191.0,90.4133,90.5159,90.3947,90.4972,56191.0
2018-09-19 15:45:00,97.09,97.09,97.0,97.0,45595.0,90.4972,90.4972,90.4133,90.4133,45595.0
2018-09-19 15:50:00,97.01,97.02,96.75,97.01,158359.0,90.4227,90.432,90.1803,90.4227,158359.0
2018-09-19 15:55:00,97.01,97.02,96.94,96.96,178065.0,90.4227,90.432,90.3574,90.3761,178065.0
2018-09-20 09:30:00,96.98,97.1,95.6,96.72,30795.0,90.3947,90.5066,89.1084,90.1524,30795.0
2018-09-20 09:35:00,96.77,96.85,96.07,96.3,40595.0,90.199,90.2735,89.5465,89.7609,40595.0
2018-09-20 09:40:00,96.27,96.37,96.1,96.17,38950.0,89.7329,89.8261,89.5745,89.6397,38950.0
2018-09-20 09:45:00,96.17,96.26,95.95,96.06,38417.0,89.6397,89.7236,89.4346,89.5372,38417.0
2018-09-20 09:50:00,96.06,96.15,95.78,95.93,46311.0,89.5372,89.6211,89.2762,89.416,46311.0
2018-09-20 09:55:00,95.95,96.04,95.77,95.93,32776.0,89.4346,89.5185,89.2669,89.416,32776.0
2018-09-20 10:00:00,95.94,96.28,95.93,96.26,26026.0,89.4253,89.7422,89.416,89.7236,26026.0
2018-09-20 10:05:00,96.28,96.36,96.19,96.19,26690.0,89.7422,89.8168,89.6583,89.6583,26690.0
2018-09-20 10:10:00,96.22,96.24,95.96,96.0,26897.0,89.6863,89.705,89.444,89.4813,26897.0
2018-09-20 10:15:00,96.01,96.02,95.9,95.94,37550.0,89.4906,89.4999,89.388,89.4253,37550.0
2018-09-20 10:20:00,95.96,96.14,95.96,96.04,27340.0,89.444,89.6117,89.444,89.5185,27340.0
2018-09-20 10:25:00,96.02,96.22,96.02,96.16,20866.0,89.4999,89.6863,89.4999,89.6304,20866.0
2018-09-20 10:30:00,96.17,96.19,96.11,96.16,21954.0,89.6397,89.6583,89.5838,89.6304,21954.0
2018-09-20 10:35:00,96.16,96.21,96.13,96.15,34513.0,89.6304,89.677,89.6024,89.6211,34513.0
2018-09-20 10:40:00,96.15,96.32,96.12,96.3,40119.0,89.6211,89.7795,89.5931,89.7609,40119.0
2018-09-20 10:45:00,96.29,96.3,96.0,96.0,29719.0,89.7516,89.7609,89.4813,89.4813,29719.0
2018-09-20 10:50:00,96.02,96.31,95.99,96.27,29271.0,89.4999,89.7702,89.4719,89.7329,29271.0
2018-09-20 10:55:00,96.27,96.41,96.23,96.23,25200.0,89.7329,89.8634,89.6956,89.6956,25200.0
2018-09-20 11:00:00,96.25,96.33,96.22,96.22,31169.0,89.7143,89.7888,89.6863,89.6863,31169.0
2018-09-20 11:05:00,96.22,96.22,96.06,96.13,21230.0,89.6863,89.6863,89.5372,89.6024,21230.0
2018-09-20 11:10:00,96.13,96.16,95.99,96.07,26568.0,89.6024,89.6304,89.4719,89.5465,26568.0
2018-09-20 11:15:00,96.07,96.13,95.98,96.09,13251.0,89.5465,89.6024,89.4626,89.5651,13251.0
2018-09-20 11:20:00,96.1,96.18,96.02,96.17,16030.0,89.5745,89.649,89.4999,89.6397,16030.0
2018-09-20 11:25:00,96.18,96.28,96.14,96.25,15584.0,89.649,89.7422,89.6117,89.7143,15584.0
2018-09-20 11:30:00,96.25,96.26,96.19,96.19,10855.0,89.7143,89.7236,89.6583,89.6583,10855.0
2018-09-20 11:35:00,96.2,96.31,96.19,96.29,21486.0,89.6677,89.7702,89.6583,89.7516,21486.0
2018-09-20 11:40:00,96.31,96.32,96.26,96.3,18352.0,89.7702,89.7795,89.7236,89.7609,18352.0
2018-09-20 11:45:00,96.3,96.39,96.15,96.16,26645.0,89.7609,89.8448,89.6211,89.6304,26645.0
2018-09-20 11:50:00,96.16,96.19,96.08,96.1,11200.0,89.6304,89.6583,89.5558,89.5745,11200.0
2018-09-20 11:55:00,96.09,96.18,96.07,96.13,15139.0,89.5651,89.649,89.5465,89.6024,15139.0
2018-09-20 12:00:00,96.13,96.17,96.06,96.07,14410.0,89.6024,89.6397,89.5372,89.5465,14410.0
2018-09-20 12:05:00,96.07,96.15,96.06,96.11,14261.0,89.5465,89.6211,89.5372,89.5838,14261.0
2018-09-20 12:10:00,96.1,96.14,96.05,96.13,15484.0,89.5745,89.6117,89.5279,89.6024,15484.0
2018-09-20 12:15:00,96.13,96.19,96.09,96.17,18832.0,89.6024,89.6583,89.5651,89.6397,18832.0
2018-09-20 12:20:00,96.16,96.32,96.16,96.32,16707.0,89.6304,89.7795,89.6304,89.7795,16707.0
2018-09-20 12:25:00,96.31,96.35,96.25,96.29,34676.0,89.7702,89.8075,89.7143,89.7516,34676.0
2018-09-20 12:30:00,96.3,96.37,96.23,96.35,25729.0,89.7609,89.8261,89.6956,89.8075,25729.0
2018-09-20 12:35:00,96.36,96.4,96.34,96.39,14128.0,89.8168,89.8541,89.7982,89.8448,14128.0
2018-09-20 12:40:00,96.38,96.45,96.34,96.45,26652.0,89.8354,89.9007,89.7982,89.9007,26652.0
2018-09-20 12:45:00,96.46,96.49,96.38,96.4,12150.0,89.91,89.938,89.8354,89.8541,12150.0
2018-09-20 12:50:00,96.4,96.42,96.34,96.41,16619.0,89.8541,89.8727,89.7982,89.8634,16619.0
2018-09-20 12:55:00,96.42,96.45,96.32,96.32,12741.0,89.8727,89.9007,89.7795,89.7795,12741.0
2018-09-20 13:00:00,96.32,96.37,96.3,96.37,14148.0,89.7795,89.8261,89.7609,89.8261,14148.0
2018-09-20 13:05:00,96.36,96.43,96.35,96.43,14580.0,89.8168,89.8821,89.8075,89.8821,14580.0
2018-09-20 13:10:00,96.42,96.42,96.29,96.29,13901.0,89.8727,89.8727,89.7516,89.7516,13901.0
2018-09-20 13:15:00,96.29,96.33,96.23,96.23,12856.0,89.7516,89.7888,89.6956,89.6956,12856.0
2018-09-20 13:20:00,96.24,96.35,96.21,96.21,18458.0,89.705,89.8075,89.677,89.677,18458.0
2018-09-20 13:25:00,96.2,96.2,96.13,96.16,18200.0,89.6677,89.6677,89.6024,89.6304,18200.0
2018-09-20 13:30:00,96.17,96.21,96.16,96.19,10949.0,89.6397,89.677,89.6304,89.6583,10949.0
2018-09-20 13:35:00,96.2,96.22,96.17,96.18,9830.0,89.6677,89.6863,89.6397,89.649,9830.0
2018-09-20 13:40:00,96.16,96.22,96.16,96.18,12741.0,89.6304,89.6863,89.6304,89.649,12741.0
2018-09-20 13:45:00,96.2,96.31,96.17,96.31,18023.0,89.6677,89.7702,89.6397,89.7702,18023.0
2018-09-20 13:50:00,96.31,96.32,96.23,96.25,11123.0,89.7702,89.7795,89.6956,89.7143,11123.0
2018-09-20 13:55:00,96.25,96.39,96.25,96.39,11200.0,89.7143,89.8448,89.7143,89.8448,11200.0
2018-09-20 14:00:00,96.39,96.43,96.36,96.39,11371.0,89.8448,89.8821,89.8168,89.8448,11371.0
2018-09-20 14:05:00,96.4,96.43,96.32,96.32,10376.0,89.8541,89.8821,89.7795,89.7795,10376.0
2018-09-20 14:10:00,96.33,96.42,96.33,96.41,17561.0,89.7888,89.8727,89.7888,89.8634,17561.0
2018-09-20 14:15:00,96.41,96.46,96.4,96.44,11977.0,89.8634,89.91,89.8541,89.8914,11977.0
2018-09-20 14:20:00,96.45,96.59,96.44,96.53,23763.0,89.9007,90.0312,89.8914,89.9753,23763.0
2018-09-20 14:25:00,96.53,96.55,96.49,96.49,13335.0,89.9753,89.9939,89.938,89.938,13335.0
2018-09-20 14:30:00,96.5,96.51,96.44,96.45,19114.0,89.9473,89.9566,89.8914,89.9007,19114.0
2018-09-20 14:35:00,96.45,96.54,96.44,96.53,12884.0,89.9007,89.9846,89.8914,89.9753,12884.0
2018-09-20 14:40:00,96.51,96.51,96.46,96.5,15019.0,89.9566,89.9566,89.91,89.9473,15019.0
2018-09-20 14:45:00,96.5,96.56,96.5,96.54,15157.0,89.9473,90.0032,89.9473,89.9846,15157.0
2018-09-20 14:50:00,96.55,96.57,96.53,96.57,10244.0,89.9939,90.0125,89.9753,90.0125,10244.0
2018-09-20 14:55:00,96.56,96.58,96.5,96.5,12381.0,90.0032,90.0219,89.9473,89.9473,12381.0
2018-09-20 15:00:00,96.5,96.57,96.5,96.57,16651.0,89.9473,90.0125,89.9473,90.0125,16651.0
2018-09-20 15:05:00,96.56,96.58,96.53,96.57,18233.0,90.0032,90.0219,89.9753,90.0125,18233.0
2018-09-20 15:10:00,96.56,96.65,96.56,96.63,16930.0,90.0032,90.0871,90.0032,90.0685,16930.0
2018-09-20 15:15:00,96.63,96.68,96.62,96.63,28504.0,90.0685,90.1151,90.0592,90.0685,28504.0
2018-09-20 15:20:00,96.62,96.62,96.44,96.45,24380.0,90.0592,90.0592,89.8914,89.9007,24380.0
2018-09-20 15:25:00,96.45,96.45,96.27,96.32,51838.0,89.9007,89.9007,89.7329,89.7795,51838.0
2018-09-20 15:30:00,96.32,96.44,96.25,96.42,53855.0,89.7795,89.8914,89.7143,89.8727,53855.0
2018-09-20 15:35:00,96.42,96.42,96.35,96.36,27332.0,89.8727,89.8727,89.8075,89.8168,27332.0
2018-09-20 15:40:00,96.36,96.51,96.35,96.41,73511.0,89.8168,89.9566,89.8075,89.8634,73511.0
2018-09-20 15:45:00,96.41,96.41,96.31,96.37,76647.0,89.8634,89.8634,89.7702,89.8261,76647.0
2018-09-20 15:50:00,96.36,96.4,96.3,96.37,116912.0,89.8168,89.8541,89.7609,89.8261,116912.0
2018-09-20 15:55:00,96.38,96.47,96.34,96.43,274123.0,89.8354,89.9193,89.7982,89.8821,274123.0
2018-09-21 09:30:00,96.47,96.72,96.27,96.69,623619.0,89.9193,90.1524,89.7329,90.1244,623619.0
2018-09-21 09:35:00,96.72,97.32,96.68,97.31,49259.0,90.1524,90.7116,90.1151,90.7023,49259.0
2018-09-21 09:40:00,97.31,97.62,97.16,97.57,34908.0,90.7023,90.9912,90.5625,90.9446,34908.0
2018-09-21 09:45:00,97.61,97.78,97.52,97.52,27771.0,90.9819,91.1404,90.898,90.898,27771.0
2018-09-21 09:50:00,97.55,97.62,97.39,97.54,29657.0,90.926,90.9912,90.7769,90.9167,29657.0
2018-09-21 09:55:00,97.53,97.64,97.48,97.54,25921.0,90.9074,91.0099,90.8608,90.9167,25921.0
2018-09-21 10:00:00,97.51,97.51,97.4,97.41,29713.0,90.8887,90.8887,90.7862,90.7955,29713.0
2018-09-21 10:05:00,97.4,97.79,97.37,97.76,32262.0,90.7862,91.1497,90.7582,91.1217,32262.0
2018-09-21 10:10:00,97.79,97.8,97.45,97.45,30104.0,91.1497,91.159,90.8328,90.8328,30104.0
2018-09-21 10:15:00,97.47,97.73,97.47,97.65,31261.0,90.8514,91.0938,90.8514,91.0192,31261.0
2018-09-21 10:20:00,97.68,97.72,97.34,97.4,22403.0,91.0472,91.0845,90.7303,90.7862,22403.0
2018-09-21 10:25:00,97.4,97.54,97.35,97.51,29608.0,90.7862,90.9167,90.7396,90.8887,29608.0
2018-09-21 10:30:00,97.51,97.53,97.37,97.37,23235.0,90.8887,90.9074,90.7582,90.7582,23235.0
2018-09-21 10:35:00,97.35,97.6,97.35,97.46,27342.0,90.7396,90.9726,90.7396,90.8421,27342.0
2018-09-21 10:40:00,97.48,97.56,97.37,97.41,19795.0,90.8608,90.9353,90.7582,90.7955,19795.0
2018-09-21 10:45:00,97.41,97.52,97.38,97.49,15876.0,90.7955,90.898,90.7675,90.8701,15876.0
2018-09-21 10:50:00,97.49,97.53,97.43,97.49,19459.0,90.8701,90.9074,90.8141,90.8701,19459.0
2018-09-21 10:55:00,97.5,97.51,97.41,97.47,18843.0,90.8794,90.8887,90.7955,90.8514,18843.0
2018-09-21 11:00:00,97.43,97.47,97.34,97.35,25341.0,90.8141,90.8514,90.7303,90.7396,25341.0
2018-09-21 11:05:00,97.33,97.34,97.23,97.25,20701.0,90.7209,90.7303,90.6277,90.6464,20701.0
2018-09-21 11:10:00,97.26,97.29,96.97,96.99,34901.0,90.6557,90.6837,90.3854,90.404,34901.0
2018-09-21 11:15:00,97.0,97.15,97.0,97.12,37921.0,90.4133,90.5532,90.4133,90.5252,37921.0
2018-09-21 11:20:00,97.12,97.35,97.12,97.32,21399.0,90.5252,90.7396,90.5252,90.7116,21399.0
2018-09-21 11:25:00,97.33,97.44,97.33,97.39,13585.0,90.7209,90.8235,90.7209,90.7769,13585.0
2018-09-21 11:30:00,97.39,97.51,97.38,97.48,18050.0,90.7769,90.8887,90.7675,90.8608,18050.0
2018-09-21 11:35:00,97.46,97.56,97.45,97.54,14619.0,90.8421,90.9353,90.8328,90.9167,14619.0
2018-09-21 11:40:00,97.52,97.56,97.5,97.54,12405.0,90.898,90.9353,90.8794,90.9167,12405.0
2018-09-21 11:45:00,97.54,97.57,97.44,97.44,15284.0,90.9167,90.9446,90.8235,90.8235,15284.0
2018-09-21 11:50:00,97.45,97.48,97.31,97.45,18600.0,90.8328,90.8608,90.7023,90.8328,18600.0
2018-09-21 11:55:00,97.46,97.53,97.39,97.53,14787.0,90.8421,90.9074,90.7769,90.9074,14787.0
2018-09-21 12:00:00,97.52,97.59,97.51,97.55,11703.0,90.898,90.9633,90.8887,90.926,11703.0
2018-09-21 12:05:00,97.53,97.57,97.48,97.57,13200.0,90.9074,90.9446,90.8608,90.9446,13200.0
2018-09-21 12:10:00,97.57,97.58,97.51,97.51,7300.0,90.9446,90.954,90.8887,90.8887,7300.0
2018-09-21 12:15:00,97.5,97.53,97.42,97.5,12577.0,90.8794,90.9074,90.8048,90.8794,12577.0
2018-09-21 12:20:00,97.5,97.53,97.44,97.51,8900.0,90.8794,90.9074,90.8235,90.8887,8900.0
2018-09-21 12:25:00,97.51,97.71,97.51,97.61,16089.0,90.8887,91.0751,90.8887,90.9819,16089.0
2018-09-21 12:30:00,97.59,97.62,97.55,97.57,12414.0,90.9633,90.9912,90.926,90.9446,12414.0
2018-09-21 12:35:00,97.57,97.65,97.54,97.64,12208.0,90.9446,91.0192,90.9167,91.0099,12208.0
2018-09-21 12:40:00,97.63,97.67,97.6,97.62,15727.0,91.0006,91.0379,90.9726,90.9912,15727.0
2018-09-21 12:45:00,97.63,97.68,97.6,97.64,11510.0,91.0006,91.0472,90.9726,91.0099,11510.0
2018-09-21 12:50:00,97.64,97.74,97.64,97.72,11455.0,91.0099,91.1031,91.0099,91.0845,11455.0
2018-09-21 12:55:00,97.71,97.77,97.71,97.72,12238.0,91.0751,91.1311,91.0751,91.0845,12238.0
2018-09-21 13:00:00,97.7,97.7,97.59,97.62,14001.0,91.0658,91.0658,90.9633,90.9912,14001.0
2018-09-21 13:05:00,97.62,97.69,97.58,97.59,17374.0,90.9912,91.0565,90.954,90.9633,17374.0
2018-09-21 13:10:00,97.58,97.69,97.58,97.61,14509.0,90.954,91.0565,90.954,90.9819,14509.0
2018-09-21 13:15:00,97.6,97.72,97.6,97.7,14806.0,90.9726,91.0845,90.9726,91.0658,14806.0
2018-09-21 13:20:00,97.69,97.81,97.67,97.78,15322.0,91.0565,91.1683,91.0379,91.1404,15322.0
2018-09-21 13:25:00,97.78,97.85,97.75,97.82,16922.0,91.1404,91.2056,91.1124,91.1777,16922.0
2018-09-21 13:30:00,97.82,97.87,97.76,97.77,11650.0,91.1777,91.2243,91.1217,91.1311,11650.0
2018-09-21 13:35:00,97.76,97.8,97.66,97.79,17501.0,91.1217,91.159,91.0285,91.1497,17501.0
2018-09-21 13:40:00,97.78,97.82,97.75,97.78,15647.0,91.1404,91.1777,91.1124,91.1404,15647.0
2018-09-21 13:45:00,97.77,97.82,97.72,97.81,18507.0,91.1311,91.1777,91.0845,91.1683,18507.0
2018-09-21 13:50:00,97.81,97.83,97.71,97.75,14527.0,91.1683,91.187,91.0751,91.1124,14527.0
2018-09-21 13:55:00,97.75,97.82,97.75,97.81,14711.0,91.1124,91.1777,91.1124,91.1683,14711.0
2018-09-21 14:00:00,97.81,97.82,97.69,97.74,24678.0,91.1683,91.1777,91.0565,91.1031,24678.0
2018-09-21 14:05:00,97.73,97.8,97.67,97.7,23732.0,91.0938,91.159,91.0379,91.0658,23732.0
2018-09-21 14:10:00,97.7,97.75,97.57,97.58,28265.0,91.0658,91.1124,90.9446,90.954,28265.0
2018-09-21 14:15:00,97.57,97.71,97.57,97.6,25612.0,90.9446,91.0751,90.9446,90.9726,25612.0
2018-09-21 14:20:00,97.6,97.68,97.58,97.6,22357.0,90.9726,91.0472,90.954,90.9726,22357.0
2018-09-21 14:25:00,97.6,97.66,97.44,97.47,49250.0,90.9726,91.0285,90.8235,90.8514,49250.0
2018-09-21 14:30:00,97.48,97.53,97.47,97.48,18068.0,90.8608,90.9074,90.8514,90.8608,18068.0
2018-09-21 14:35:00,97.47,97.51,97.45,97.5,20031.0,90.8514,90.8887,90.8328,90.8794,20031.0
2018-09-21 14:40:00,97.49,97.49,97.37,97.39,25946.0,90.8701,90.8701,90.7582,90.7769,25946.0
2018-09-21 14:45:00,97.4,97.49,97.39,97.43,23544.0,90.7862,90.8701,90.7769,90.8141,23544.0
2018-09-21 14:50:00,97.43,97.46,97.4,97.43,30383.0,90.8141,90.8421,90.7862,90.8141,30383.0
2018-09-21 14:55:00,97.43,97.47,97.34,97.37,26039.0,90.8141,90.8514,90.7303,90.7582,26039.0
2018-09-21 15:00:00,97.37,97.42,97.36,97.41,25766.0,90.7582,90.8048,90.7489,90.7955,25766.0
2018-09-21 15:05:00,97.41,97.42,97.37,97.39,28412.0,90.7955,90.8048,90.7582,90.7769,28412.0
2018-09-21 15:10:00,97.39,97.49,97.39,97.45,33397.0,90.7769,90.8701,90.7769,90.8328,33397.0
2018-09-21 15:15:00,97.45,97.46,97.32,97.34,33049.0,90.8328,90.8421,90.7116,90.7303,33049.0
2018-09-21 15:20:00,97.34,97.42,97.33,97.42,30644.0,90.7303,90.8048,90.7209,90.8048,30644.0
2018-09-21 15:25:00,97.42,97.48,97.39,97.4,42887.0,90.8048,90.8608,90.7769,90.7862,42887.0
2018-09-21 15:30:00,97.4,97.4,97.26,97.34,51856.0,90.7862,90.7862,90.6557,90.7303,51856.0
2018-09-21 15:35:00,97.34,97.47,97.29,97.43,63031.0,90.7303,90.8514,90.6837,90.8141,63031.0
2018-09-21 15:40:00,97.44,97.44,97.3,97.35,65014.0,90.8235,90.8235,90.693,90.7396,65014.0
2018-09-21 15:45:00,97.35,97.39,97.3,97.38,113987.0,90.7396,90.7769,90.693,90.7675,113987.0
2018-09-21 15:50:00,97.37,97.6,97.37,97.59,153073.0,90.7582,90.9726,90.7582,90.9633,153073.0
2018-09-21 15:55:00,97.59,97.59,97.49,97.5,333579.0,90.9633,90.9633,90.8701,90.8794,333579.0
2018-09-24 09:30:00,97.09,97.84,97.09,97.83,53111.0,90.4972,91.1963,90.4972,91.187,53111.0
2018-09-24 09:35:00,97.78,98.39,97.66,98.34,29957.0,91.1404,91.709,91.0285,91.6624,29957.0
2018-09-24 09:40:00,98.3,98.51,98.22,98.51,29004.0,91.6251,91.8208,91.5505,91.8208,29004.0
2018-09-24 09:45:00,98.47,98.62,98.16,98.18,18325.0,91.7835,91.9233,91.4946,91.5132,18325.0
2018-09-24 09:50:00,98.2,98.32,98.08,98.2,19407.0,91.5319,91.6437,91.42,91.5319,19407.0
2018-09-24 09:55:00,98.21,98.6,98.21,98.47,20738.0,91.5412,91.9047,91.5412,91.7835,20738.0
2018-09-24 10:00:00,98.49,98.54,98.35,98.5,22429.0,91.8022,91.8488,91.6717,91.8115,22429.0
2018-09-24 10:05:00,98.48,98.75,98.45,98.54,16800.0,91.7928,92.0445,91.7649,91.8488,16800.0
2018-09-24 10:10:00,98.52,98.52,98.28,98.48,15656.0,91.8301,91.8301,91.6064,91.7928,15656.0
2018-09-24 10:15:00,98.46,98.49,98.26,98.27,15695.0,91.7742,91.8022,91.5878,91.5971,15695.0
2018-09-24 10:20:00,98.25,98.38,98.22,98.34,15223.0,91.5785,91.6996,91.5505,91.6624,15223.0
2018-09-24 10:25:00,98.33,98.34,98.13,98.21,19107.0,91.653,91.6624,91.4666,91.5412,19107.0
2018-09-24 10:30:00,98.21,98.5,98.21,98.4,31490.0,91.5412,91.8115,91.5412,91.7183,31490.0
2018-09-24 10:35:00,98.37,98.37,98.06,98.06,27061.0,91.6903,91.6903,91.4014,91.4014,27061.0
2018-09-24 10:40:00,98.08,98.2,97.97,98.07,21974.0,91.42,91.5319,91.3175,91.4107,21974.0
2018-09-24 10:45:00,98.08,98.09,97.92,98.01,18175.0,91.42,91.4293,91.2709,91.3548,18175.0
2018-09-24 10:50:00,97.99,98.08,97.86,97.89,14727.0,91.3361,91.42,91.2149,91.2429,14727.0
2018-09-24 10:55:00,97.85,97.97,97.83,97.95,23300.0,91.2056,91.3175,91.187,91.2988,23300.0
2018-09-24 11:00:00,97.97,98.06,97.9,98.06,11999.0,91.3175,91.4014,91.2522,91.4014,11999.0
2018-09-24 11:05:00,98.04,98.04,97.7,97.71,11125.0,91.3827,91.3827,91.0658,91.0751,11125.0
2018-09-24 11:10:00,97.7,97.78,97.59,97.66,12322.0,91.0658,91.1404,90.9633,91.0285,12322.0
2018-09-24 11:15:00,97.69,97.89,97.66,97.89,10822.0,91.0565,91.2429,91.0285,91.2429,10822.0
2018-09-24 11:20:00,97.91,97.98,97.77,97.86,8026.0,91.2616,91.3268,91.1311,91.2149,8026.0
2018-09-24 11:25:00,97.87,97.95,97.75,97.76,8124.0,91.2243,91.2988,91.1124,91.1217,8124.0
2018-09-24 11:30:00,97.77,97.79,97.62,97.63,8543.0,91.1311,91.1497,90.9912,91.0006,8543.0
2018-09-24 11:35:00,97.65,97.65,97.52,97.57,8114.0,91.0192,91.0192,90.898,90.9446,8114.0
2018-09-24 11:40:00,97.55,97.63,97.44,97.63,23348.0,90.926,91.0006,90.8235,91.0006,23348.0
2018-09-24 11:45:00,97.6,97.74,97.55,97.63,8014.0,90.9726,91.1031,90.926,91.0006,8014.0
2018-09-24 11:50:00,97.65,97.74,97.6,97.74,17272.0,91.0192,91.1031,90.9726,91.1031,17272.0
2018-09-24 11:55:00,97.7,97.78,97.6,97.72,10191.0,91.0658,91.1404,90.9726,91.0845,10191.0
2018-09-24 12:00:00,97.72,97.84,97.7,97.78,13483.0,91.0845,91.1963,91.0658,91.1404,13483.0
2018-09-24 12:05:00,97.8,97.95,97.8,97.93,10865.0,91.159,91.2988,91.159,91.2802,10865.0
2018-09-24 12:10:00,97.91,98.01,97.91,97.94,10258.0,91.2616,91.3548,91.2616,91.2895,10258.0
2018-09-24 12:15:00,97.95,97.95,97.74,97.85,9474.0,91.2988,91.2988,91.1031,91.2056,9474.0
2018-09-24 12:20:00,97.83,97.84,97.67,97.78,7477.0,91.187,91.1963,91.0379,91.1404,7477.0
2018-09-24 12:25:00,97.74,97.75,97.67,97.72,20231.0,91.1031,91.1124,91.0379,91.0845,20231.0
2018-09-24 12:30:00,97.69,97.83,97.67,97.83,12900.0,91.0565,91.187,91.0379,91.187,12900.0
2018-09-24 12:35:00,97.81,97.88,97.72,97.74,14242.0,91.1683,91.2336,91.0845,91.1031,14242.0
2018-09-24 12:40:00,97.72,97.76,97.68,97.75,19470.0,91.0845,91.1217,91.0472,91.1124,19470.0
2018-09-24 12:45:00,97.77,97.87,97.76,97.81,6700.0,91.1311,91.2243,91.1217,91.1683,6700.0
2018-09-24 12:50:00,97.81,97.84,97.67,97.67,7993.0,91.1683,91.1963,91.0379,91.0379,7993.0
2018-09-24 12:55:00,97.67,97.69,97.6,97.66,7600.0,91.0379,91.0565,90.9726,91.0285,7600.0
2018-09-24 13:00:00,97.67,97.71,97.62,97.71,3900.0,91.0379,91.0751,90.9912,91.0751,3900.0
2018-09-24 13:05:00,97.73,97.8,97.73,97.76,4450.0,91.0938,91.159,91.0938,91.1217,4450.0
2018-09-24 13:10:00,97.77,97.81,97.76,97.76,7150.0,91.1311,91.1683,91.1217,91.1217,7150.0
2018-09-24 13:15:00,97.74,97.75,97.63,97.65,5197.0,91.1031,91.1124,91.0006,91.0192,5197.0
2018-09-24 13:20:00,97.65,97.8,97.65,97.73,9753.0,91.0192,91.159,91.0192,91.0938,9753.0
2018-09-24 13:25:00,97.72,97.72,97.63,97.69,8871.0,91.0845,91.0845,91.0006,91.0565,8871.0
2018-09-24 13:30:00,97.7,97.73,97.68,97.71,15865.0,91.0658,91.0938,91.0472,91.0751,15865.0
2018-09-24 13:35:00,97.7,97.73,97.68,97.72,24207.0,91.0658,91.0938,91.0472,91.0845,24207.0
2018-09-24 13:40:00,97.72,97.74,97.68,97.73,11168.0,91.0845,91.1031,91.0472,91.0938,11168.0
2018-09-24 13:45:00,97.73,97.75,97.57,97.57,13280.0,91.0938,91.1124,90.9446,90.9446,13280.0
2018-09-24 13:50:00,97.58,97.68,97.58,97.6,16008.0,90.954,91.0472,90.954,90.9726,16008.0
2018-09-24 13:55:00,97.58,97.68,97.57,97.66,11175.0,90.954,91.0472,90.9446,91.0285,11175.0
2018-09-24 14:00:00,97.68,97.7,97.64,97.69,6594.0,91.0472,91.0658,91.0099,91.0565,6594.0
2018-09-24 14:05:00,97.68,97.74,97.67,97.69,7256.0,91.0472,91.1031,91.0379,91.0565,7256.0
2018-09-24 14:10:00,97.7,97.76,97.69,97.75,14189.0,91.0658,91.1217,91.0565,91.1124,14189.0
2018-09-24 14:15:00,97.76,97.84,97.76,97.83,10416.0,91.1217,91.1963,91.1217,91.187,10416.0
2018-09-24 14:20:00,97.82,97.89,97.8,97.8,24878.0,91.1777,91.2429,91.159,91.159,24878.0
2018-09-24 14:25:00,97.8,97.87,97.79,97.87,6973.0,91.159,91.2243,91.1497,91.2243,6973.0
2018-09-24 14:30:00,97.85,98.01,97.84,97.94,33862.0,91.2056,91.3548,91.1963,91.2895,33862.0
2018-09-24 14:35:00,97.92,97.92,97.83,97.85,6920.0,91.2709,91.2709,91.187,91.2056,6920.0
2018-09-24 14:40:00,97.83,97.85,97.8,97.84,7423.0,91.187,91.2056,91.159,91.1963,7423.0
2018-09-24 14:45:00,97.83,97.86,97.82,97.85,5815.0,91.187,91.2149,91.1777,91.2056,5815.0
2018-09-24 14:50:00,97.84,97.84,97.79,97.84,11344.0,91.1963,91.1963,91.1497,91.1963,11344.0
2018-09-24 14:55:00,97.83,97.85,97.77,97.77,14132.0,91.187,91.2056,91.1311,91.1311,14132.0
2018-09-24 15:00:00,97.78,97.83,97.74,97.78,14933.0,91.1404,91.187,91.1031,91.1404,14933.0
2018-09-24 15:05:00,97.76,97.83,97.71,97.78,15114.0,91.1217,91.187,91.0751,91.1404,15114.0
2018-09-24 15:10:00,97.77,97.77,97.69,97.7,16509.0,91.1311,91.1311,91.0565,91.0658,16509.0
2018-09-24 15:15:00,97.69,97.76,97.66,97.7,23605.0,91.0565,91.1217,91.0285,91.0658,23605.0
2018-09-24 15:20:00,97.69,97.69,97.57,97.6,18294.0,91.0565,91.0565,90.9446,90.9726,18294.0
2018-09-24 15:25:00,97.6,97.66,97.59,97.6,24248.0,90.9726,91.0285,90.9633,90.9726,24248.0
2018-09-24 15:30:00,97.6,97.69,97.6,97.61,33544.0,90.9726,91.0565,90.9726,90.9819,33544.0
2018-09-24 15:35:00,97.61,97.78,97.57,97.72,40818.0,90.9819,91.1404,90.9446,91.0845,40818.0
2018-09-24 15:40:00,97.71,97.71,97.63,97.64,29093.0,91.0751,91.0751,91.0006,91.0099,29093.0
2018-09-24 15:45:00,97.64,97.68,97.63,97.63,46164.0,91.0099,91.0472,91.0006,91.0006,46164.0
2018-09-24 15:50:00,97.64,97.64,97.33,97.33,164992.0,91.0099,91.0099,90.7209,90.7209,164992.0
2018-09-24 15:55:00,97.35,97.41,97.23,97.29,323317.0,90.7396,90.7955,90.6277,90.6837,323317.0
2018-09-25 09:30:00,97.64,98.3,97.5,98.13,39550.0,91.0099,91.6251,90.8794,91.4666,39550.0
2018-09-25 09:35:00,98.18,98.49,98.07,98.25,19751.0,91.5132,91.8022,91.4107,91.5785,19751.0
2018-09-25 09:40:00,98.19,98.41,98.19,98.25,16581.0,91.5225,91.7276,91.5225,91.5785,16581.0
2018-09-25 09:45:00,98.32,98.32,98.11,98.12,14200.0,91.6437,91.6437,91.448,91.4573,14200.0
2018-09-25 09:50:00,98.15,98.22,97.97,98.0,17510.0,91.4853,91.5505,91.3175,91.3454,17510.0
2018-09-25 09:55:00,97.99,98.04,97.86,97.86,21424.0,91.3361,91.3827,91.2149,91.2149,21424.0
2018-09-25 10:00:00,97.85,97.96,97.82,97.84,25123.0,91.2056,91.3082,91.1777,91.1963,25123.0
2018-09-25 10:05:00,97.88,97.93,97.69,97.76,16763.0,91.2336,91.2802,91.0565,91.1217,16763.0
2018-09-25 10:10:00,97.77,97.79,97.54,97.54,12300.0,91.1311,91.1497,90.9167,90.9167,12300.0
2018-09-25 10:15:00,97.54,97.72,97.51,97.72,40029.0,90.9167,91.0845,90.8887,91.0845,40029.0
2018-09-25 10:20:00,97.72,97.75,97.6,97.65,10884.0,91.0845,91.1124,90.9726,91.0192,10884.0
2018-09-25 10:25:00,97.62,97.75,97.57,97.66,12400.0,90.9912,91.1124,90.9446,91.0285,12400.0
2018-09-25 10:30:00,97.67,97.67,97.55,97.65,11268.0,91.0379,91.0379,90.926,91.0192,11268.0
2018-09-25 10:35:00,97.66,97.68,97.55,97.6,13239.0,91.0285,91.0472,90.926,90.9726,13239.0
2018-09-25 10:40:00,97.61,97.63,97.55,97.6,11843.0,90.9819,91.0006,90.926,90.9726,11843.0
2018-09-25 10:45:00,97.62,97.64,97.48,97.5,13115.0,90.9912,91.0099,90.8608,90.8794,13115.0
2018-09-25 10:50:00,97.53,97.61,97.45,97.61,18223.0,90.9074,90.9819,90.8328,90.9819,18223.0
2018-09-25 10:55:00,97.62,97.67,97.47,97.47,23538.0,90.9912,91.0379,90.8514,90.8514,23538.0
2018-09-25 11:00:00,97.45,97.47,97.28,97.45,18524.0,90.8328,90.8514,90.6743,90.8328,18524.0
2018-09-25 11:05:00,97.46,97.51,97.44,97.51,11438.0,90.8421,90.8887,90.8235,90.8887,11438.0
2018-09-25 11:10:00,97.51,97.51,97.37,97.42,12243.0,90.8887,90.8887,90.7582,90.8048,12243.0
2018-09-25 11:15:00,97.43,97.54,97.42,97.49,11105.0,90.8141,90.9167,90.8048,90.8701,11105.0
2018-09-25 11:20:00,97.5,97.54,97.42,97.42,22589.0,90.8794,90.9167,90.8048,90.8048,22589.0
2018-09-25 11:25:00,97.42,97.57,97.39,97.57,13570.0,90.8048,90.9446,90.7769,90.9446,13570.0
2018-09-25 11:30:00,97.56,97.63,97.51,97.63,14377.0,90.9353,91.0006,90.8887,91.0006,14377.0
2018-09-25 11:35:00,97.61,97.64,97.57,97.6,12705.0,90.9819,91.0099,90.9446,90.9726,12705.0
2018-09-25 11:40:00,97.61,97.83,97.61,97.78,15099.0,90.9819,91.187,90.9819,91.1404,15099.0
2018-09-25 11:45:00,97.76,97.92,97.75,97.9,11214.0,91.1217,91.2709,91.1124,91.2522,11214.0
2018-09-25 11:50:00,97.92,98.01,97.92,98.0,8800.0,91.2709,91.3548,91.2709,91.3454,8800.0
2018-09-25 11:55:00,97.98,98.02,97.91,97.91,9942.0,91.3268,91.3641,91.2616,91.2616,9942.0
2018-09-25 12:00:00,97.9,98.05,97.9,97.97,12637.0,91.2522,91.392,91.2522,91.3175,12637.0
2018-09-25 12:05:00,97.97,97.97,97.91,97.93,9790.0,91.3175,91.3175,91.2616,91.2802,9790.0
2018-09-25 12:10:00,97.94,97.95,97.85,97.88,14000.0,91.2895,91.2988,91.2056,91.2336,14000.0
2018-09-25 12:15:00,97.88,97.9,97.83,97.83,7935.0,91.2336,91.2522,91.187,91.187,7935.0
2018-09-25 12:20:00,97.83,97.94,97.82,97.93,8100.0,91.187,91.2895,91.1777,91.2802,8100.0
2018-09-25 12:25:00,97.93,98.07,97.89,98.02,22352.0,91.2802,91.4107,91.2429,91.3641,22352.0
2018-09-25 12:30:00,98.02,98.12,97.96,98.09,21930.0,91.3641,91.4573,91.3082,91.4293,21930.0
2018-09-25 12:35:00,98.09,98.11,97.97,97.99,12201.0,91.4293,91.448,91.3175,91.3361,12201.0
2018-09-25 12:40:00,97.98,97.98,97.83,97.88,19723.0,91.3268,91.3268,91.187,91.2336,19723.0
2018-09-25 12:45:00,97.89,97.9,97.8,97.83,10514.0,91.2429,91.2522,91.159,91.187,10514.0
2018-09-25 12:50:00,97.83,97.89,97.82,97.87,13933.0,91.187,91.2429,91.1777,91.2243,13933.0
2018-09-25 12:55:00,97.88,97.95,97.84,97.85,9875.0,91.2336,91.2988,91.1963,91.2056,9875.0
2018-09-25 13:00:00,97.85,97.96,97.85,97.93,14280.0,91.2056,91.3082,91.2056,91.2802,14280.0
2018-09-25 13:05:00,97.93,97.99,97.92,97.92,18904.0,91.2802,91.3361,91.2709,91.2709,18904.0
2018-09-25 13:10:00,97.92,97.92,97.84,97.88,13656.0,91.2709,91.2709,91.1963,91.2336,13656.0
2018-09-25 13:15:00,97.88,97.89,97.79,97.83,43790.0,91.2336,91.2429,91.1497,91.187,43790.0
2018-09-25 13:20:00,97.81,97.83,97.73,97.75,16263.0,91.1683,91.187,91.0938,91.1124,16263.0
2018-09-25 13:25:00,97.74,97.76,97.68,97.75,12763.0,91.1031,91.1217,91.0472,91.1124,12763.0
2018-09-25 13:30:00,97.75,97.82,97.72,97.81,31310.0,91.1124,91.1777,91.0845,91.1683,31310.0
2018-09-25 13:35:00,97.81,97.83,97.68,97.7,25611.0,91.1683,91.187,91.0472,91.0658,25611.0
2018-09-25 13:40:00,97.69,97.69,97.4,97.5,23989.0,91.0565,91.0565,90.7862,90.8794,23989.0
2018-09-25 13:45:00,97.47,97.53,97.43,97.5,8700.0,90.8514,90.9074,90.8141,90.8794,8700.0
2018-09-25 13:50:00,97.5,97.5,97.42,97.42,6852.0,90.8794,90.8794,90.8048,90.8048,6852.0
2018-09-25 13:55:00,97.4,97.45,97.31,97.45,8011.0,90.7862,90.8328,90.7023,90.8328,8011.0
2018-09-25 14:00:00,97.46,97.47,97.41,97.45,6883.0,90.8421,90.8514,90.7955,90.8328,6883.0
2018-09-25 14:05:00,97.45,97.48,97.42,97.42,6351.0,90.8328,90.8608,90.8048,90.8048,6351.0
2018-09-25 14:10:00,97.41,97.45,97.39,97.42,8684.0,90.7955,90.8328,90.7769,90.8048,8684.0
2018-09-25 14:15:00,97.43,97.51,97.43,97.51,5516.0,90.8141,90.8887,90.8141,90.8887,5516.0
2018-09-25 14:20:00,97.51,97.56,97.45,97.54,9648.0,90.8887,90.9353,90.8328,90.9167,9648.0
2018-09-25 14:25:00,97.53,97.53,97.46,97.49,10131.0,90.9074,90.9074,90.8421,90.8701,10131.0
2018-09-25 14:30:00,97.49,97.51,97.42,97.43,9629.0,90.8701,90.8887,90.8048,90.8141,9629.0
2018-09-25 14:35:00,97.42,97.47,97.41,97.45,9275.0,90.8048,90.8514,90.7955,90.8328,9275.0
2018-09-25 14:40:00,97.46,97.54,97.46,97.47,14181.0,90.8421,90.9167,90.8421,90.8514,14181.0
2018-09-25 14:45:00,97.47,97.5,97.45,97.46,10394.0,90.8514,90.8794,90.8328,90.8421,10394.0
2018-09-25 14:50:00,97.46,97.46,97.41,97.44,18944.0,90.8421,90.8421,90.7955,90.8235,18944.0
2018-09-25 14:55:00,97.45,97.46,97.43,97.45,17988.0,90.8328,90.8421,90.8141,90.8328,17988.0
2018-09-25 15:00:00,97.44,97.5,97.43,97.48,20034.0,90.8235,90.8794,90.8141,90.8608,20034.0
2018-09-25 15:05:00,97.49,97.51,97.45,97.48,10947.0,90.8701,90.8887,90.8328,90.8608,10947.0
2018-09-25 15:10:00,97.48,97.55,97.45,97.54,25912.0,90.8608,90.926,90.8328,90.9167,25912.0
2018-09-25 15:15:00,97.54,97.61,97.48,97.58,16804.0,90.9167,90.9819,90.8608,90.954,16804.0
2018-09-25 15:20:00,97.58,97.65,97.58,97.63,17026.0,90.954,91.0192,90.954,91.0006,17026.0
2018-09-25 15:25:00,97.64,97.65,97.58,97.59,21408.0,91.0099,91.0192,90.954,90.9633,21408.0
2018-09-25 15:30:00,97.59,97.68,97.59,97.66,17576.0,90.9633,91.0472,90.9633,91.0285,17576.0
2018-09-25 15:35:00,97.66,97.81,97.65,97.81,28399.0,91.0285,91.1683,91.0192,91.1683,28399.0
2018-09-25 15:40:00,97.81,97.9,97.8,97.86,45614.0,91.1683,91.2522,91.159,91.2149,45614.0
2018-09-25 15:45:00,97.85,97.92,97.81,97.92,61427.0,91.2056,91.2709,91.1683,91.2709,61427.0
2018-09-25 15:50:00,97.92,97.92,97.62,97.67,183530.0,91.2709,91.2709,90.9912,91.0379,183530.0
2018-09-25 15:55:00,97.67,97.69,97.17,97.51,350418.0,91.0379,91.0565,90.5718,90.8887,350418.0
2018-09-26 09:30:00,97.99,99.94,97.89,99.91,117416.0,91.3361,93.1537,91.2429,93.1257,117416.0
2018-09-26 09:35:00,99.98,100.59,99.39,100.38,113187.0,93.191,93.7596,92.6411,93.5638,113187.0
2018-09-26 09:40:00,100.37,100.45,99.03,99.07,61252.0,93.5545,93.6291,92.3055,92.3428,61252.0
2018-09-26 09:45:00,99.04,99.5,99.0,99.45,43757.0,92.3148,92.7436,92.2775,92.697,43757.0
2018-09-26 09:50:00,99.43,99.49,99.01,99.01,44568.0,92.6783,92.7343,92.2869,92.2869,44568.0
2018-09-26 09:55:00,99.04,99.11,98.94,99.08,21796.0,92.3148,92.3801,92.2216,92.3521,21796.0
2018-09-26 10:00:00,99.09,99.1,98.8,98.97,33939.0,92.3614,92.3707,92.0911,92.2496,33939.0
2018-09-26 10:05:00,98.96,98.99,98.77,98.97,21621.0,92.2403,92.2682,92.0632,92.2496,21621.0
2018-09-26 10:10:00,98.97,98.99,98.87,98.93,23831.0,92.2496,92.2682,92.1564,92.2123,23831.0
2018-09-26 10:15:00,98.92,99.11,98.67,98.93,48239.0,92.203,92.3801,91.9699,92.2123,48239.0
2018-09-26 10:20:00,98.94,99.0,98.82,98.94,16718.0,92.2216,92.2775,92.1098,92.2216,16718.0
2018-09-26 10:25:00,98.96,99.13,98.96,99.13,23849.0,92.2403,92.3987,92.2403,92.3987,23849.0
2018-09-26 10:30:00,99.11,99.43,99.07,99.34,34622.0,92.3801,92.6783,92.3428,92.5945,34622.0
2018-09-26 10:35:00,99.38,99.68,99.33,99.64,27148.0,92.6317,92.9114,92.5851,92.8741,27148.0
2018-09-26 10:40:00,99.65,99.75,99.45,99.49,44108.0,92.8834,92.9766,92.697,92.7343,44108.0
2018-09-26 10:45:00,99.51,99.58,99.41,99.45,17980.0,92.7529,92.8182,92.6597,92.697,17980.0
2018-09-26 10:50:00,99.44,99.45,99.23,99.25,21005.0,92.6877,92.697,92.4919,92.5106,21005.0
2018-09-26 10:55:00,99.23,99.31,99.17,99.18,19826.0,92.4919,92.5665,92.436,92.4453,19826.0
2018-09-26 11:00:00,99.18,99.44,99.17,99.36,24248.0,92.4453,92.6877,92.436,92.6131,24248.0
2018-09-26 11:05:00,99.38,99.44,99.33,99.33,11588.0,92.6317,92.6877,92.5851,92.5851,11588.0
2018-09-26 11:10:00,99.34,99.38,99.23,99.29,14765.0,92.5945,92.6317,92.4919,92.5478,14765.0
2018-09-26 11:15:00,99.31,99.42,99.22,99.3,13880.0,92.5665,92.669,92.4826,92.5572,13880.0
2018-09-26 11:20:00,99.31,99.33,99.26,99.31,9858.0,92.5665,92.5851,92.5199,92.5665,9858.0
2018-09-26 11:25:00,99.32,99.44,99.31,99.41,13125.0,92.5758,92.6877,92.5665,92.6597,13125.0
2018-09-26 11:30:00,99.44,99.45,99.28,99.35,14350.0,92.6877,92.697,92.5385,92.6038,14350.0
2018-09-26 11:35:00,99.33,99.49,99.28,99.49,13625.0,92.5851,92.7343,92.5385,92.7343,13625.0
2018-09-26 11:40:00,99.49,99.62,99.47,99.52,20771.0,92.7343,92.8554,92.7156,92.7622,20771.0
2018-09-26 11:45:00,99.56,99.66,99.54,99.66,9872.0,92.7995,92.8927,92.7809,92.8927,9872.0
2018-09-26 11:50:00,99.65,99.65,99.57,99.62,19361.0,92.8834,92.8834,92.8088,92.8554,19361.0
2018-09-26 11:55:00,99.61,99.69,99.56,99.65,14617.0,92.8461,92.9207,92.7995,92.8834,14617.0
2018-09-26 12:00:00,99.66,99.74,99.65,99.7,22100.0,92.8927,92.9673,92.8834,92.93,22100.0
2018-09-26 12:05:00,99.69,99.7,99.51,99.61,26980.0,92.9207,92.93,92.7529,92.8461,26980.0
2018-09-26 12:10:00,99.6,99.73,99.6,99.7,23070.0,92.8368,92.958,92.8368,92.93,23070.0
2018-09-26 12:15:00,99.7,99.77,99.67,99.75,15869.0,92.93,92.9953,92.902,92.9766,15869.0
2018-09-26 12:20:00,99.75,99.84,99.7,99.84,12703.0,92.9766,93.0605,92.93,93.0605,12703.0
2018-09-26 12:25:00,99.81,99.9,99.78,99.86,33441.0,93.0325,93.1164,93.0046,93.0791,33441.0
2018-09-26 12:30:00,99.87,99.93,99.85,99.93,20071.0,93.0885,93.1444,93.0698,93.1444,20071.0
2018-09-26 12:35:00,99.93,99.93,99.81,99.84,19529.0,93.1444,93.1444,93.0325,93.0605,19529.0
2018-09-26 12:40:00,99.84,99.91,99.82,99.9,15150.0,93.0605,93.1257,93.0419,93.1164,15150.0
2018-09-26 12:45:00,99.89,99.92,99.82,99.86,9391.0,93.1071,93.1351,93.0419,93.0791,9391.0
2018-09-26 12:50:00,99.84,99.9,99.79,99.9,15546.0,93.0605,93.1164,93.0139,93.1164,15546.0
2018-09-26 12:55:00,99.87,99.89,99.77,99.78,10216.0,93.0885,93.1071,92.9953,93.0046,10216.0
2018-09-26 13:00:00,99.8,99.86,99.69,99.69,11809.0,93.0232,93.0791,92.9207,92.9207,11809.0
2018-09-26 13:05:00,99.67,99.72,99.64,99.69,10742.0,92.902,92.9486,92.8741,92.9207,10742.0
2018-09-26 13:10:00,99.7,99.76,99.7,99.73,9000.0,92.93,92.9859,92.93,92.958,9000.0
2018-09-26 13:15:00,99.73,99.82,99.7,99.7,13054.0,92.958,93.0419,92.93,92.93,13054.0
2018-09-26 13:20:00,99.71,99.73,99.67,99.7,8492.0,92.9393,92.958,92.902,92.93,8492.0
2018-09-26 13:25:00,99.7,99.74,99.65,99.67,12550.0,92.93,92.9673,92.8834,92.902,12550.0
2018-09-26 13:30:00,99.64,99.66,99.55,99.62,14879.0,92.8741,92.8927,92.7902,92.8554,14879.0
2018-09-26 13:35:00,99.61,99.7,99.6,99.61,10468.0,92.8461,92.93,92.8368,92.8461,10468.0
2018-09-26 13:40:00,99.6,99.63,99.57,99.63,10680.0,92.8368,92.8648,92.8088,92.8648,10680.0
2018-09-26 13:45:00,99.63,99.64,99.56,99.6,11600.0,92.8648,92.8741,92.7995,92.8368,11600.0
2018-09-26 13:50:00,99.57,99.64,99.53,99.59,12830.0,92.8088,92.8741,92.7716,92.8275,12830.0
2018-09-26 13:55:00,99.58,99.66,99.49,99.66,11400.0,92.8182,92.8927,92.7343,92.8927,11400.0
2018-09-26 14:00:00,99.63,99.91,99.6,99.9,25159.0,92.8648,93.1257,92.8368,93.1164,25159.0
2018-09-26 14:05:00,99.88,99.88,99.72,99.75,13402.0,93.0978,93.0978,92.9486,92.9766,13402.0
2018-09-26 14:10:00,99.77,99.81,99.69,99.78,17783.0,92.9953,93.0325,92.9207,93.0046,17783.0
2018-09-26 14:15:00,99.77,99.92,99.77,99.92,14139.0,92.9953,93.1351,92.9953,93.1351,14139.0
2018-09-26 14:20:00,99.89,99.9,99.78,99.83,15352.0,93.1071,93.1164,93.0046,93.0512,15352.0
2018-09-26 14:25:00,99.84,99.86,99.78,99.86,9911.0,93.0605,93.0791,93.0046,93.0791,9911.0
2018-09-26 14:30:00,99.84,99.96,99.84,99.96,12629.0,93.0605,93.1724,93.0605,93.1724,12629.0
2018-09-26 14:35:00,99.94,99.94,99.82,99.84,15938.0,93.1537,93.1537,93.0419,93.0605,15938.0
2018-09-26 14:40:00,99.83,99.88,99.71,99.73,21504.0,93.0512,93.0978,92.9393,92.958,21504.0
2018-09-26 14:45:00,99.72,99.72,99.57,99.62,15622.0,92.9486,92.9486,92.8088,92.8554,15622.0
2018-09-26 14:50:00,99.61,99.66,99.57,99.6,19202.0,92.8461,92.8927,92.8088,92.8368,19202.0
2018-09-26 14:55:00,99.6,99.65,99.56,99.62,21245.0,92.8368,92.8834,92.7995,92.8554,21245.0
2018-09-26 15:00:00,99.62,99.68,99.57,99.66,18320.0,92.8554,92.9114,92.8088,92.8927,18320.0
2018-09-26 15:05:00,99.65,99.7,99.59,99.7,21697.0,92.8834,92.93,92.8275,92.93,21697.0
2018-09-26 15:10:00,99.68,99.68,99.54,99.67,26101.0,92.9114,92.9114,92.7809,92.902,26101.0
2018-09-26 15:15:00,99.67,99.75,99.64,99.65,46106.0,92.902,92.9766,92.8741,92.8834,46106.0
2018-09-26 15:20:00,99.66,99.75,99.65,99.75,38114.0,92.8927,92.9766,92.8834,92.9766,38114.0
2018-09-26 15:25:00,99.73,99.75,99.65,99.7,27962.0,92.958,92.9766,92.8834,92.93,27962.0
2018-09-26 15:30:00,99.7,99.7,99.51,99.55,40183.0,92.93,92.93,92.7529,92.7902,40183.0
2018-09-26 15:35:00,99.55,99.64,99.52,99.62,33649.0,92.7902,92.8741,92.7622,92.8554,33649.0
2018-09-26 15:40:00,99.62,99.62,99.49,99.5,41264.0,92.8554,92.8554,92.7343,92.7436,41264.0
2018-09-26 15:45:00,99.49,99.5,99.15,99.23,62508.0,92.7343,92.7436,92.4174,92.4919,62508.0
2018-09-26 15:50:00,99.23,99.25,99.06,99.17,88995.0,92.4919,92.5106,92.3335,92.436,88995.0
2018-09-26 15:55:00,99.16,99.21,99.06,99.17,205234.0,92.4267,92.4733,92.3335,92.436,205234.0
2018-09-27 09:30:00,99.37,99.47,99.01,99.02,31203.0,92.6224,92.7156,92.2869,92.2962,31203.0
2018-09-27 09:35:00,98.97,99.34,98.97,99.34,13286.0,92.2496,92.5945,92.2496,92.5945,13286.0
2018-09-27 09:40:00,99.37,99.4,99.26,99.38,8960.0,92.6224,92.6504,92.5199,92.6317,8960.0
2018-09-27 09:45:00,99.39,99.4,99.2,99.2,10009.0,92.6411,92.6504,92.464,92.464,10009.0
2018-09-27 09:50:00,99.18,99.29,99.08,99.18,9250.0,92.4453,92.5478,92.3521,92.4453,9250.0
2018-09-27 09:55:00,99.19,99.2,99.02,99.07,15343.0,92.4546,92.464,92.2962,92.3428,15343.0
2018-09-27 10:00:00,99.08,99.37,99.08,99.21,19338.0,92.3521,92.6224,92.3521,92.4733,19338.0
2018-09-27 10:05:00,99.25,99.32,99.18,99.31,13900.0,92.5106,92.5758,92.4453,92.5665,13900.0
2018-09-27 10:10:00,99.32,99.36,99.2,99.21,15100.0,92.5758,92.6131,92.464,92.4733,15100.0
2018-09-27 10:15:00,99.22,99.26,99.04,99.2,38771.0,92.4826,92.5199,92.3148,92.464,38771.0
2018-09-27 10:20:00,99.19,99.21,98.95,99.16,30130.0,92.4546,92.4733,92.2309,92.4267,30130.0
2018-09-27 10:25:00,99.17,99.2,99.07,99.08,9395.0,92.436,92.464,92.3428,92.3521,9395.0
2018-09-27 10:30:00,99.09,99.11,98.91,99.01,10262.0,92.3614,92.3801,92.1937,92.2869,10262.0
2018-09-27 10:35:00,99.01,99.13,98.99,99.02,11636.0,92.2869,92.3987,92.2682,92.2962,11636.0
2018-09-27 10:40:00,99.03,99.09,98.98,99.05,17241.0,92.3055,92.3614,92.2589,92.3241,17241.0
2018-09-27 10:45:00,99.05,99.05,98.91,98.95,9544.0,92.3241,92.3241,92.1937,92.2309,9544.0
2018-09-27 10:50:00,98.97,98.99,98.77,98.88,12704.0,92.2496,92.2682,92.0632,92.1657,12704.0
2018-09-27 10:55:00,98.88,99.01,98.82,98.98,11399.0,92.1657,92.2869,92.1098,92.2589,11399.0
2018-09-27 11:00:00,99.02,99.08,99.01,99.03,9241.0,92.2962,92.3521,92.2869,92.3055,9241.0
2018-09-27 11:05:00,99.04,99.14,99.04,99.11,9300.0,92.3148,92.408,92.3148,92.3801,9300.0
2018-09-27 11:10:00,99.11,99.13,99.02,99.03,19691.0,92.3801,92.3987,92.2962,92.3055,19691.0
2018-09-27 11:15:00,99.03,99.18,99.01,99.18,9663.0,92.3055,92.4453,92.2869,92.4453,9663.0
2018-09-27 11:20:00,99.17,99.29,99.17,99.27,8777.0,92.436,92.5478,92.436,92.5292,8777.0
2018-09-27 11:25:00,99.28,99.39,99.26,99.35,9931.0,92.5385,92.6411,92.5199,92.6038,9931.0
2018-09-27 11:30:00,99.35,99.38,99.3,99.35,7567.0,92.6038,92.6317,92.5572,92.6038,7567.0
2018-09-27 11:35:00,99.36,99.39,99.33,99.39,11167.0,92.6131,92.6411,92.5851,92.6411,11167.0
2018-09-27 11:40:00,99.39,99.45,99.37,99.42,11398.0,92.6411,92.697,92.6224,92.669,11398.0
2018-09-27 11:45:00,99.43,99.54,99.4,99.53,8328.0,92.6783,92.7809,92.6504,92.7716,8328.0
2018-09-27 11:50:00,99.53,99.57,99.46,99.51,7495.0,92.7716,92.8088,92.7063,92.7529,7495.0
2018-09-27 11:55:00,99.51,99.61,99.5,99.57,8600.0,92.7529,92.8461,92.7436,92.8088,8600.0
2018-09-27 12:00:00,99.58,99.6,99.52,99.58,8536.0,92.8182,92.8368,92.7622,92.8182,8536.0
2018-09-27 12:05:00,99.58,99.58,99.48,99.48,7116.0,92.8182,92.8182,92.7249,92.7249,7116.0
2018-09-27 12:10:00,99.49,99.52,99.46,99.52,8386.0,92.7343,92.7622,92.7063,92.7622,8386.0
2018-09-27 12:15:00,99.54,99.58,99.53,99.58,9086.0,92.7809,92.8182,92.7716,92.8182,9086.0
2018-09-27 12:20:00,99.58,99.58,99.49,99.53,7683.0,92.8182,92.8182,92.7343,92.7716,7683.0
2018-09-27 12:25:00,99.53,99.6,99.5,99.58,6486.0,92.7716,92.8368,92.7436,92.8182,6486.0
2018-09-27 12:30:00,99.58,99.6,99.53,99.58,11822.0,92.8182,92.8368,92.7716,92.8182,11822.0
2018-09-27 12:35:00,99.57,99.6,99.56,99.58,6567.0,92.8088,92.8368,92.7995,92.8182,6567.0
2018-09-27 12:40:00,99.59,99.61,99.53,99.57,13731.0,92.8275,92.8461,92.7716,92.8088,13731.0
2018-09-27 12:45:00,99.58,99.63,99.54,99.62,10106.0,92.8182,92.8648,92.7809,92.8554,10106.0
2018-09-27 12:50:00,99.63,99.64,99.56,99.56,9781.0,92.8648,92.8741,92.7995,92.7995,9781.0
2018-09-27 12:55:00,99.55,99.56,99.45,99.53,10425.0,92.7902,92.7995,92.697,92.7716,10425.0
2018-09-27 13:00:00,99.52,99.53,99.39,99.47,9196.0,92.7622,92.7716,92.6411,92.7156,9196.0
2018-09-27 13:05:00,99.47,99.47,99.35,99.4,10721.0,92.7156,92.7156,92.6038,92.6504,10721.0
2018-09-27 13:10:00,99.41,99.48,99.41,99.45,21202.0,92.6597,92.7249,92.6597,92.697,21202.0
2018-09-27 13:15:00,99.44,99.49,99.44,99.47,13351.0,92.6877,92.7343,92.6877,92.7156,13351.0
2018-09-27 13:20:00,99.46,99.46,99.3,99.37,11912.0,92.7063,92.7063,92.5572,92.6224,11912.0
2018-09-27 13:25:00,99.37,99.39,99.28,99.37,12108.0,92.6224,92.6411,92.5385,92.6224,12108.0
2018-09-27 13:30:00,99.37,99.37,99.28,99.29,8364.0,92.6224,92.6224,92.5385,92.5478,8364.0
2018-09-27 13:35:00,99.28,99.37,99.28,99.35,11309.0,92.5385,92.6224,92.5385,92.6038,11309.0
2018-09-27 13:40:00,99.35,99.39,99.32,99.33,11994.0,92.6038,92.6411,92.5758,92.5851,11994.0
2018-09-27 13:45:00,99.32,99.36,99.3,99.32,11132.0,92.5758,92.6131,92.5572,92.5758,11132.0
2018-09-27 13:50:00,99.33,99.38,99.33,99.36,17289.0,92.5851,92.6317,92.5851,92.6131,17289.0
2018-09-27 13:55:00,99.37,99.37,99.28,99.36,12631.0,92.6224,92.6224,92.5385,92.6131,12631.0
2018-09-27 14:00:00,99.35,99.35,99.23,99.29,28815.0,92.6038,92.6038,92.4919,92.5478,28815.0
2018-09-27 14:05:00,99.29,99.37,99.25,99.36,77561.0,92.5478,92.6224,92.5106,92.6131,77561.0
2018-09-27 14:10:00,99.36,99.41,99.35,99.38,16421.0,92.6131,92.6597,92.6038,92.6317,16421.0
2018-09-27 14:15:00,99.39,99.46,99.38,99.45,14846.0,92.6411,92.7063,92.6317,92.697,14846.0
2018-09-27 14:20:00,99.46,99.51,99.44,99.5,15818.0,92.7063,92.7529,92.6877,92.7436,15818.0
2018-09-27 14:25:00,99.5,99.52,99.46,99.51,14731.0,92.7436,92.7622,92.7063,92.7529,14731.0
2018-09-27 14:30:00,99.51,99.51,99.37,99.39,12793.0,92.7529,92.7529,92.6224,92.6411,12793.0
2018-09-27 14:35:00,99.38,99.39,99.31,99.38,11782.0,92.6317,92.6411,92.5665,92.6317,11782.0
2018-09-27 14:40:00,99.38,99.4,99.31,99.31,11811.0,92.6317,92.6504,92.5665,92.5665,11811.0
2018-09-27 14:45:00,99.32,99.36,99.32,99.36,7608.0,92.5758,92.6131,92.5758,92.6131,7608.0
2018-09-27 14:50:00,99.35,99.36,99.3,99.32,16602.0,92.6038,92.6131,92.5572,92.5758,16602.0
2018-09-27 14:55:00,99.32,99.37,99.3,99.32,14434.0,92.5758,92.6224,92.5572,92.5758,14434.0
2018-09-27 15:00:00,99.31,99.38,99.28,99.3,16499.0,92.5665,92.6317,92.5385,92.5572,16499.0
2018-09-27 15:05:00,99.3,99.32,99.26,99.27,30560.0,92.5572,92.5758,92.5199,92.5292,30560.0
2018-09-27 15:10:00,99.26,99.33,99.19,99.31,30638.0,92.5199,92.5851,92.4546,92.5665,30638.0
2018-09-27 15:15:00,99.3,99.37,99.3,99.33,14342.0,92.5572,92.6224,92.5572,92.5851,14342.0
2018-09-27 15:20:00,99.33,99.37,99.25,99.33,18230.0,92.5851,92.6224,92.5106,92.5851,18230.0
2018-09-27 15:25:00,99.32,99.35,99.24,99.27,16715.0,92.5758,92.6038,92.5012,92.5292,16715.0
2018-09-27 15:30:00,99.28,99.3,99.17,99.25,22823.0,92.5385,92.5572,92.436,92.5106,22823.0
2018-09-27 15:35:00,99.24,99.28,99.16,99.26,48882.0,92.5012,92.5385,92.4267,92.5199,48882.0
2018-09-27 15:40:00,99.25,99.29,99.2,99.28,29525.0,92.5106,92.5478,92.464,92.5385,29525.0
2018-09-27 15:45:00,99.28,99.4,99.27,99.39,33408.0,92.5385,92.6504,92.5292,92.6411,33408.0
2018-09-27 15:50:00,99.38,99.51,99.35,99.5,57433.0,92.6317,92.7529,92.6038,92.7436,57433.0
2018-09-27 15:55:00,99.51,99.6,99.44,99.46,131748.0,92.7529,92.8368,92.6877,92.7063,131748.0
2018-09-28 09:30:00,99.37,99.92,99.17,99.81,39540.0,92.6224,93.1351,92.436,93.0325,39540.0
2018-09-28 09:35:00,99.82,99.82,99.58,99.77,21822.0,93.0419,93.0419,92.8182,92.9953,21822.0
2018-09-28 09:40:00,99.75,100.17,99.72,100.02,75176.0,92.9766,93.3681,92.9486,93.2283,75176.0
2018-09-28 09:45:00,99.99,100.07,99.83,99.88,52197.0,93.2003,93.2749,93.0512,93.0978,52197.0
2018-09-28 09:50:00,99.88,99.88,99.73,99.86,25247.0,93.0978,93.0978,92.958,93.0791,25247.0
2018-09-28 09:55:00,99.83,99.93,99.72,99.87,26916.0,93.0512,93.1444,92.9486,93.0885,26916.0
2018-09-28 10:00:00,99.85,99.87,99.66,99.76,16977.0,93.0698,93.0885,92.8927,92.9859,16977.0
2018-09-28 10:05:00,99.77,99.77,99.59,99.6,10641.0,92.9953,92.9953,92.8275,92.8368,10641.0
2018-09-28 10:10:00,99.57,99.57,99.46,99.47,25907.0,92.8088,92.8088,92.7063,92.7156,25907.0
2018-09-28 10:15:00,99.46,99.54,99.4,99.47,18702.0,92.7063,92.7809,92.6504,92.7156,18702.0
2018-09-28 10:20:00,99.45,99.48,99.4,99.4,28122.0,92.697,92.7249,92.6504,92.6504,28122.0
2018-09-28 10:25:00,99.41,99.55,99.41,99.51,16687.0,92.6597,92.7902,92.6597,92.7529,16687.0
2018-09-28 10:30:00,99.52,99.52,99.43,99.48,11444.0,92.7622,92.7622,92.6783,92.7249,11444.0
2018-09-28 10:35:00,99.5,99.61,99.37,99.59,15613.0,92.7436,92.8461,92.6224,92.8275,15613.0
2018-09-28 10:40:00,99.59,99.6,99.53,99.56,27911.0,92.8275,92.8368,92.7716,92.7995,27911.0
2018-09-28 10:45:00,99.56,99.59,99.47,99.51,16853.0,92.7995,92.8275,92.7156,92.7529,16853.0
2018-09-28 10:50:00,99.52,99.53,99.4,99.47,13697.0,92.7622,92.7716,92.6504,92.7156,13697.0
2018-09-28 10:55:00,99.47,99.51,99.39,99.42,16166.0,92.7156,92.7529,92.6411,92.669,16166.0
2018-09-28 11:00:00,99.42,99.48,99.38,99.38,15350.0,92.669,92.7249,92.6317,92.6317,15350.0
2018-09-28 11:05:00,99.38,99.41,99.32,99.36,12761.0,92.6317,92.6597,92.5758,92.6131,12761.0
2018-09-28 11:10:00,99.38,99.4,99.3,99.35,11225.0,92.6317,92.6504,92.5572,92.6038,11225.0
2018-09-28 11:15:00,99.33,99.39,99.28,99.29,10502.0,92.5851,92.6411,92.5385,92.5478,10502.0
2018-09-28 11:20:00,99.3,99.34,99.27,99.28,13267.0,92.5572,92.5945,92.5292,92.5385,13267.0
2018-09-28 11:25:00,99.28,99.39,99.28,99.36,26981.0,92.5385,92.6411,92.5385,92.6131,26981.0
2018-09-28 11:30:00,99.37,99.37,99.32,99.35,18359.0,92.6224,92.6224,92.5758,92.6038,18359.0
2018-09-28 11:35:00,99.37,99.4,99.33,99.34,12815.0,92.6224,92.6504,92.5851,92.5945,12815.0
2018-09-28 11:40:00,99.35,99.41,99.34,99.37,9452.0,92.6038,92.6597,92.5945,92.6224,9452.0
2018-09-28 11:45:00,99.37,99.5,99.35,99.49,12307.0,92.6224,92.7436,92.6038,92.7343,12307.0
2018-09-28 11:50:00,99.5,99.53,99.38,99.39,9802.0,92.7436,92.7716,92.6317,92.6411,9802.0
2018-09-28 11:55:00,99.41,99.41,99.35,99.35,9842.0,92.6597,92.6597,92.6038,92.6038,9842.0
2018-09-28 12:00:00,99.35,99.42,99.34,99.4,37100.0,92.6038,92.669,92.5945,92.6504,37100.0
2018-09-28 12:05:00,99.44,99.44,99.34,99.35,7528.0,92.6877,92.6877,92.5945,92.6038,7528.0
2018-09-28 12:10:00,99.36,99.44,99.34,99.38,20326.0,92.6131,92.6877,92.5945,92.6317,20326.0
2018-09-28 12:15:00,99.37,99.41,99.36,99.39,7478.0,92.6224,92.6597,92.6131,92.6411,7478.0
2018-09-28 12:20:00,99.39,99.4,99.36,99.37,5522.0,92.6411,92.6504,92.6131,92.6224,5522.0
2018-09-28 12:25:00,99.37,99.43,99.33,99.39,14616.0,92.6224,92.6783,92.5851,92.6411,14616.0
2018-09-28 12:30:00,99.39,99.44,99.38,99.44,11627.0,92.6411,92.6877,92.6317,92.6877,11627.0
2018-09-28 12:35:00,99.43,99.43,99.37,99.37,6393.0,92.6783,92.6783,92.6224,92.6224,6393.0
2018-09-28 12:40:00,99.37,99.41,99.34,99.38,7593.0,92.6224,92.6597,92.5945,92.6317,7593.0
2018-09-28 12:45:00,99.39,99.39,99.22,99.25,10769.0,92.6411,92.6411,92.4826,92.5106,10769.0
2018-09-28 12:50:00,99.24,99.24,99.18,99.23,6200.0,92.5012,92.5012,92.4453,92.4919,6200.0
2018-09-28 12:55:00,99.21,99.32,99.21,99.3,7400.0,92.4733,92.5758,92.4733,92.5572,7400.0
2018-09-28 13:00:00,99.3,99.31,99.25,99.31,7600.0,92.5572,92.5665,92.5106,92.5665,7600.0
2018-09-28 13:05:00,99.31,99.32,99.23,99.25,13983.0,92.5665,92.5758,92.4919,92.5106,13983.0
2018-09-28 13:10:00,99.26,99.35,99.25,99.31,11321.0,92.5199,92.6038,92.5106,92.5665,11321.0
2018-09-28 13:15:00,99.31,99.36,99.31,99.34,10546.0,92.5665,92.6131,92.5665,92.5945,10546.0
2018-09-28 13:20:00,99.34,99.41,99.34,99.39,5828.0,92.5945,92.6597,92.5945,92.6411,5828.0
2018-09-28 13:25:00,99.39,99.43,99.39,99.42,6417.0,92.6411,92.6783,92.6411,92.669,6417.0
2018-09-28 13:30:00,99.42,99.46,99.42,99.46,6977.0,92.669,92.7063,92.669,92.7063,6977.0
2018-09-28 13:35:00,99.46,99.46,99.42,99.45,4426.0,92.7063,92.7063,92.669,92.697,4426.0
2018-09-28 13:40:00,99.45,99.48,99.45,99.45,7227.0,92.697,92.7249,92.697,92.697,7227.0
2018-09-28 13:45:00,99.44,99.44,99.37,99.37,7157.0,92.6877,92.6877,92.6224,92.6224,7157.0
2018-09-28 13:50:00,99.37,99.41,99.35,99.37,13094.0,92.6224,92.6597,92.6038,92.6224,13094.0
2018-09-28 13:55:00,99.37,99.41,99.24,99.26,9012.0,92.6224,92.6597,92.5012,92.5199,9012.0
2018-09-28 14:00:00,99.25,99.25,99.1,99.1,13352.0,92.5106,92.5106,92.3707,92.3707,13352.0
2018-09-28 14:05:00,99.1,99.15,99.09,99.15,8457.0,92.3707,92.4174,92.3614,92.4174,8457.0
2018-09-28 14:10:00,99.14,99.14,99.01,99.07,9957.0,92.408,92.408,92.2869,92.3428,9957.0
2018-09-28 14:15:00,99.07,99.09,99.01,99.07,8295.0,92.3428,92.3614,92.2869,92.3428,8295.0
2018-09-28 14:20:00,99.06,99.14,99.06,99.06,9412.0,92.3335,92.408,92.3335,92.3335,9412.0
2018-09-28 14:25:00,99.08,99.12,99.04,99.08,11916.0,92.3521,92.3894,92.3148,92.3521,11916.0
2018-09-28 14:30:00,99.08,99.09,99.02,99.05,11166.0,92.3521,92.3614,92.2962,92.3241,11166.0
2018-09-28 14:35:00,99.04,99.04,98.94,98.99,9056.0,92.3148,92.3148,92.2216,92.2682,9056.0
2018-09-28 14:40:00,98.99,99.02,98.95,98.99,10790.0,92.2682,92.2962,92.2309,92.2682,10790.0
2018-09-28 14:45:00,98.98,99.0,98.92,98.92,11400.0,92.2589,92.2775,92.203,92.203,11400.0
2018-09-28 14:50:00,98.93,98.93,98.88,98.91,14920.0,92.2123,92.2123,92.1657,92.1937,14920.0
2018-09-28 14:55:00,98.9,98.92,98.86,98.86,15151.0,92.1843,92.203,92.147,92.147,15151.0
2018-09-28 15:00:00,98.87,98.95,98.83,98.84,15497.0,92.1564,92.2309,92.1191,92.1284,15497.0
2018-09-28 15:05:00,98.84,98.87,98.79,98.83,21225.0,92.1284,92.1564,92.0818,92.1191,21225.0
2018-09-28 15:10:00,98.84,98.84,98.78,98.81,23005.0,92.1284,92.1284,92.0725,92.1004,23005.0
2018-09-28 15:15:00,98.8,98.81,98.74,98.76,16800.0,92.0911,92.1004,92.0352,92.0538,16800.0
2018-09-28 15:20:00,98.76,98.96,98.75,98.95,21458.0,92.0538,92.2403,92.0445,92.2309,21458.0
2018-09-28 15:25:00,98.95,98.96,98.89,98.91,15850.0,92.2309,92.2403,92.175,92.1937,15850.0
2018-09-28 15:30:00,98.91,98.97,98.83,98.96,32295.0,92.1937,92.2496,92.1191,92.2403,32295.0
2018-09-28 15:35:00,98.96,99.0,98.94,98.97,20344.0,92.2403,92.2775,92.2216,92.2496,20344.0
2018-09-28 15:40:00,98.96,99.04,98.87,98.9,22721.0,92.2403,92.3148,92.1564,92.1843,22721.0
2018-09-28 15:45:00,98.92,99.04,98.89,98.93,41822.0,92.203,92.3148,92.175,92.2123,41822.0
2018-09-28 15:50:00,98.93,99.08,98.8,99.08,91921.0,92.2123,92.3521,92.0911,92.3521,91921.0
2018-09-28 15:55:00,99.07,99.22,99.06,99.11,180455.0,92.3428,92.4826,92.3335,92.3801,180455.0
2018-10-01 09:30:00,99.99,100.06,99.68,100.03,64345.0,93.2003,93.2656,92.9114,93.2376,64345.0
2018-10-01 09:35:00,100.03,100.45,100.03,100.32,19471.0,93.2376,93.6291,93.2376,93.5079,19471.0
2018-10-01 09:40:00,100.26,100.39,100.2,100.33,19167.0,93.452,93.5732,93.3961,93.5172,19167.0
2018-10-01 09:45:00,100.36,100.48,100.3,100.38,37237.0,93.5452,93.657,93.4893,93.5638,37237.0
2018-10-01 09:50:00,100.4,100.47,100.18,100.22,25751.0,93.5825,93.6477,93.3774,93.4147,25751.0
2018-10-01 09:55:00,100.23,100.33,100.05,100.05,31404.0,93.424,93.5172,93.2562,93.2562,31404.0
2018-10-01 10:00:00,100.07,100.1,99.93,99.98,23410.0,93.2749,93.3028,93.1444,93.191,23410.0
2018-10-01 10:05:00,99.96,99.99,99.75,99.8,16855.0,93.1724,93.2003,92.9766,93.0232,16855.0
2018-10-01 10:10:00,99.79,99.85,99.71,99.83,16596.0,93.0139,93.0698,92.9393,93.0512,16596.0
2018-10-01 10:15:00,99.84,99.92,99.77,99.81,24362.0,93.0605,93.1351,92.9953,93.0325,24362.0
2018-10-01 10:20:00,99.83,99.98,99.81,99.97,15447.0,93.0512,93.191,93.0325,93.1817,15447.0
2018-10-01 10:25:00,99.98,99.98,99.74,99.78,14378.0,93.191,93.191,92.9673,93.0046,14378.0
2018-10-01 10:30:00,99.78,99.79,99.61,99.61,18337.0,93.0046,93.0139,92.8461,92.8461,18337.0
2018-10-01 10:35:00,99.6,99.62,99.54,99.58,16388.0,92.8368,92.8554,92.7809,92.8182,16388.0
2018-10-01 10:40:00,99.59,99.63,99.53,99.59,9935.0,92.8275,92.8648,92.7716,92.8275,9935.0
2018-10-01 10:45:00,99.58,99.71,99.58,99.7,17162.0,92.8182,92.9393,92.8182,92.93,17162.0
2018-10-01 10:50:00,99.7,99.73,99.6,99.7,19478.0,92.93,92.958,92.8368,92.93,19478.0
2018-10-01 10:55:00,99.71,99.72,99.59,99.62,12988.0,92.9393,92.9486,92.8275,92.8554,12988.0
2018-10-01 11:00:00,99.6,99.62,99.48,99.5,15042.0,92.8368,92.8554,92.7249,92.7436,15042.0
2018-10-01 11:05:00,99.5,99.67,99.5,99.61,13729.0,92.7436,92.902,92.7436,92.8461,13729.0
2018-10-01 11:10:00,99.62,99.66,99.54,99.54,11507.0,92.8554,92.8927,92.7809,92.7809,11507.0
2018-10-01 11:15:00,99.56,99.59,99.49,99.59,13343.0,92.7995,92.8275,92.7343,92.8275,13343.0
2018-10-01 11:20:00,99.6,99.86,99.59,99.82,16003.0,92.8368,93.0791,92.8275,93.0419,16003.0
2018-10-01 11:25:00,99.82,99.83,99.72,99.77,13252.0,93.0419,93.0512,92.9486,92.9953,13252.0
2018-10-01 11:30:00,99.76,99.85,99.73,99.77,18609.0,92.9859,93.0698,92.958,92.9953,18609.0
2018-10-01 11:35:00,99.74,99.79,99.7,99.75,10756.0,92.9673,93.0139,92.93,92.9766,10756.0
2018-10-01 11:40:00,99.74,99.78,99.7,99.72,15800.0,92.9673,93.0046,92.93,92.9486,15800.0
2018-10-01 11:45:00,99.71,99.71,99.58,99.59,10643.0,92.9393,92.9393,92.8182,92.8275,10643.0
2018-10-01 11:50:00,99.59,99.76,99.58,99.76,15495.0,92.8275,92.9859,92.8182,92.9859,15495.0
2018-10-01 11:55:00,99.75,99.75,99.6,99.61,17046.0,92.9766,92.9766,92.8368,92.8461,17046.0
2018-10-01 12:00:00,99.61,99.68,99.59,99.61,11517.0,92.8461,92.9114,92.8275,92.8461,11517.0
2018-10-01 12:05:00,99.59,99.65,99.51,99.51,34101.0,92.8275,92.8834,92.7529,92.7529,34101.0
2018-10-01 12:10:00,99.52,99.62,99.48,99.61,10078.0,92.7622,92.8554,92.7249,92.8461,10078.0
2018-10-01 12:15:00,99.6,99.61,99.52,99.53,9267.0,92.8368,92.8461,92.7622,92.7716,9267.0
2018-10-01 12:20:00,99.53,99.57,99.44,99.52,27544.0,92.7716,92.8088,92.6877,92.7622,27544.0
2018-10-01 12:25:00,99.51,99.55,99.36,99.4,12843.0,92.7529,92.7902,92.6131,92.6504,12843.0
2018-10-01 12:30:00,99.41,99.41,99.32,99.35,8340.0,92.6597,92.6597,92.5758,92.6038,8340.0
2018-10-01 12:35:00,99.33,99.43,99.32,99.43,7027.0,92.5851,92.6783,92.5758,92.6783,7027.0
2018-10-01 12:40:00,99.39,99.4,99.35,99.38,9484.0,92.6411,92.6504,92.6038,92.6317,9484.0
2018-10-01 12:45:00,99.38,99.38,99.32,99.37,9254.0,92.6317,92.6317,92.5758,92.6224,9254.0
2018-10-01 12:50:00,99.37,99.4,99.33,99.34,54990.0,92.6224,92.6504,92.5851,92.5945,54990.0
2018-10-01 12:55:00,99.34,99.4,99.3,99.38,11673.0,92.5945,92.6504,92.5572,92.6317,11673.0
2018-10-01 13:00:00,99.37,99.39,99.34,99.37,17020.0,92.6224,92.6411,92.5945,92.6224,17020.0
2018-10-01 13:05:00,99.39,99.44,99.29,99.32,12700.0,92.6411,92.6877,92.5478,92.5758,12700.0
2018-10-01 13:10:00,99.32,99.35,99.3,99.32,9798.0,92.5758,92.6038,92.5572,92.5758,9798.0
2018-10-01 13:15:00,99.34,99.39,99.33,99.37,7669.0,92.5945,92.6411,92.5851,92.6224,7669.0
2018-10-01 13:20:00,99.37,99.39,99.3,99.33,11327.0,92.6224,92.6411,92.5572,92.5851,11327.0
2018-10-01 13:25:00,99.33,99.35,99.29,99.31,9823.0,92.5851,92.6038,92.5478,92.5665,9823.0
2018-10-01 13:30:00,99.31,99.39,99.31,99.38,6901.0,92.5665,92.6411,92.5665,92.6317,6901.0
2018-10-01 13:35:00,99.39,99.47,99.38,99.41,32030.0,92.6411,92.7156,92.6317,92.6597,32030.0
2018-10-01 13:40:00,99.4,99.41,99.28,99.36,12271.0,92.6504,92.6597,92.5385,92.6131,12271.0
2018-10-01 13:45:00,99.4,99.4,99.31,99.37,8084.0,92.6504,92.6504,92.5665,92.6224,8084.0
2018-10-01 13:50:00,99.36,99.41,99.3,99.3,10201.0,92.6131,92.6597,92.5572,92.5572,10201.0
2018-10-01 13:55:00,99.3,99.33,99.22,99.24,9907.0,92.5572,92.5851,92.4826,92.5012,9907.0
2018-10-01 14:00:00,99.22,99.22,99.07,99.16,13772.0,92.4826,92.4826,92.3428,92.4267,13772.0
2018-10-01 14:05:00,99.16,99.18,99.12,99.12,5885.0,92.4267,92.4453,92.3894,92.3894,5885.0
2018-10-01 14:10:00,99.13,99.14,99.08,99.12,5500.0,92.3987,92.408,92.3521,92.3894,5500.0
2018-10-01 14:15:00,99.11,99.16,99.06,99.15,14910.0,92.3801,92.4267,92.3335,92.4174,14910.0
2018-10-01 14:20:00,99.17,99.24,99.14,99.22,9523.0,92.436,92.5012,92.408,92.4826,9523.0
2018-10-01 14:25:00,99.23,99.28,99.23,99.26,10475.0,92.4919,92.5385,92.4919,92.5199,10475.0
2018-10-01 14:30:00,99.25,99.25,99.17,99.19,9359.0,92.5106,92.5106,92.436,92.4546,9359.0
2018-10-01 14:35:00,99.18,99.2,99.16,99.19,8103.0,92.4453,92.464,92.4267,92.4546,8103.0
2018-10-01 14:40:00,99.18,99.19,99.15,99.18,7416.0,92.4453,92.4546,92.4174,92.4453,7416.0
2018-10-01 14:45:00,99.17,99.23,99.17,99.21,6480.0,92.436,92.4919,92.436,92.4733,6480.0
2018-10-01 14:50:00,99.2,99.2,99.14,99.18,10156.0,92.464,92.464,92.408,92.4453,10156.0
2018-10-01 14:55:00,99.18,99.19,99.17,99.19,8833.0,92.4453,92.4546,92.436,92.4546,8833.0
2018-10-01 15:00:00,99.19,99.25,99.19,99.21,9948.0,92.4546,92.5106,92.4546,92.4733,9948.0
2018-10-01 15:05:00,99.22,99.24,99.14,99.19,14743.0,92.4826,92.5012,92.408,92.4546,14743.0
2018-10-01 15:10:00,99.19,99.2,99.13,99.13,16792.0,92.4546,92.464,92.3987,92.3987,16792.0
2018-10-01 15:15:00,99.13,99.19,99.13,99.15,9775.0,92.3987,92.4546,92.3987,92.4174,9775.0
2018-10-01 15:20:00,99.14,99.14,99.03,99.11,18539.0,92.408,92.408,92.3055,92.3801,18539.0
2018-10-01 15:25:00,99.1,99.1,98.93,99.01,30668.0,92.3707,92.3707,92.2123,92.2869,30668.0
2018-10-01 15:30:00,99.01,99.01,98.78,98.79,30530.0,92.2869,92.2869,92.0725,92.0818,30530.0
2018-10-01 15:35:00,98.8,98.84,98.67,98.68,37425.0,92.0911,92.1284,91.9699,91.9793,37425.0
2018-10-01 15:40:00,98.67,98.71,98.58,98.63,31877.0,91.9699,92.0072,91.8861,91.9327,31877.0
2018-10-01 15:45:00,98.63,98.76,98.62,98.73,39697.0,91.9327,92.0538,91.9233,92.0259,39697.0
2018-10-01 15:50:00,98.72,98.74,98.55,98.7,95200.0,92.0166,92.0352,91.8581,91.9979,95200.0
2018-10-01 15:55:00,98.7,98.75,98.58,98.58,192663.0,91.9979,92.0445,91.8861,91.8861,192663.0
2018-10-02 09:30:00,98.45,98.87,98.22,98.22,30044.0,91.7649,92.1564,91.5505,91.5505,30044.0
2018-10-02 09:35:00,98.29,98.46,98.06,98.11,22932.0,91.6158,91.7742,91.4014,91.448,22932.0
2018-10-02 09:40:00,98.11,98.36,98.1,98.36,17741.0,91.448,91.681,91.4387,91.681,17741.0
2018-10-02 09:45:00,98.37,98.4,98.22,98.24,16107.0,91.6903,91.7183,91.5505,91.5691,16107.0
2018-10-02 09:50:00,98.22,98.32,98.18,98.2,18214.0,91.5505,91.6437,91.5132,91.5319,18214.0
2018-10-02 09:55:00,98.2,98.29,98.15,98.18,11490.0,91.5319,91.6158,91.4853,91.5132,11490.0
2018-10-02 10:00:00,98.16,98.23,98.07,98.15,13508.0,91.4946,91.5598,91.4107,91.4853,13508.0
2018-10-02 10:05:00,98.13,98.17,97.97,97.97,16466.0,91.4666,91.5039,91.3175,91.3175,16466.0
2018-10-02 10:10:00,97.99,98.02,97.91,97.98,11388.0,91.3361,91.3641,91.2616,91.3268,11388.0
2018-10-02 10:15:00,97.99,98.0,97.89,97.95,14022.0,91.3361,91.3454,91.2429,91.2988,14022.0
2018-10-02 10:20:00,97.96,98.08,97.94,97.99,16574.0,91.3082,91.42,91.2895,91.3361,16574.0
2018-10-02 10:25:00,97.99,98.05,97.92,98.04,14959.0,91.3361,91.392,91.2709,91.3827,14959.0
2018-10-02 10:30:00,98.03,98.08,97.95,98.06,17082.0,91.3734,91.42,91.2988,91.4014,17082.0
2018-10-02 10:35:00,98.06,98.11,97.73,97.75,32593.0,91.4014,91.448,91.0938,91.1124,32593.0
2018-10-02 10:40:00,97.75,97.79,97.67,97.7,17416.0,91.1124,91.1497,91.0379,91.0658,17416.0
2018-10-02 10:45:00,97.69,97.79,97.61,97.77,15564.0,91.0565,91.1497,90.9819,91.1311,15564.0
2018-10-02 10:50:00,97.79,97.85,97.7,97.81,14919.0,91.1497,91.2056,91.0658,91.1683,14919.0
2018-10-02 10:55:00,97.81,97.83,97.73,97.74,9444.0,91.1683,91.187,91.0938,91.1031,9444.0
2018-10-02 11:00:00,97.74,97.77,97.66,97.77,13692.0,91.1031,91.1311,91.0285,91.1311,13692.0
2018-10-02 11:05:00,97.79,97.81,97.75,97.75,7155.0,91.1497,91.1683,91.1124,91.1124,7155.0
2018-10-02 11:10:00,97.76,97.81,97.72,97.72,22905.0,91.1217,91.1683,91.0845,91.0845,22905.0
2018-10-02 11:15:00,97.71,97.75,97.62,97.64,11896.0,91.0751,91.1124,90.9912,91.0099,11896.0
2018-10-02 11:20:00,97.65,97.75,97.61,97.64,12520.0,91.0192,91.1124,90.9819,91.0099,12520.0
2018-10-02 11:25:00,97.64,97.66,97.54,97.56,7830.0,91.0099,91.0285,90.9167,90.9353,7830.0
2018-10-02 11:30:00,97.56,97.76,97.56,97.76,7488.0,90.9353,91.1217,90.9353,91.1217,7488.0
2018-10-02 11:35:00,97.75,97.78,97.71,97.71,19968.0,91.1124,91.1404,91.0751,91.0751,19968.0
2018-10-02 11:40:00,97.7,97.8,97.69,97.75,7917.0,91.0658,91.159,91.0565,91.1124,7917.0
2018-10-02 11:45:00,97.78,97.95,97.75,97.95,9240.0,91.1404,91.2988,91.1124,91.2988,9240.0
2018-10-02 11:50:00,97.94,97.95,97.88,97.92,7767.0,91.2895,91.2988,91.2336,91.2709,7767.0
2018-10-02 11:55:00,97.91,97.98,97.9,97.95,8833.0,91.2616,91.3268,91.2522,91.2988,8833.0
2018-10-02 12:00:00,97.95,98.0,97.94,97.99,11131.0,91.2988,91.3454,91.2895,91.3361,11131.0
2018-10-02 12:05:00,97.99,97.99,97.87,97.91,11761.0,91.3361,91.3361,91.2243,91.2616,11761.0
2018-10-02 12:10:00,97.92,97.92,97.81,97.82,9482.0,91.2709,91.2709,91.1683,91.1777,9482.0
2018-10-02 12:15:00,97.83,97.89,97.75,97.76,10001.0,91.187,91.2429,91.1124,91.1217,10001.0
2018-10-02 12:20:00,97.75,97.75,97.56,97.59,14307.0,91.1124,91.1124,90.9353,90.9633,14307.0
2018-10-02 12:25:00,97.6,97.79,97.59,97.75,15601.0,90.9726,91.1497,90.9633,91.1124,15601.0
2018-10-02 12:30:00,97.71,97.85,97.7,97.81,7333.0,91.0751,91.2056,91.0658,91.1683,7333.0
2018-10-02 12:35:00,97.8,97.86,97.77,97.8,11579.0,91.159,91.2149,91.1311,91.159,11579.0
2018-10-02 12:40:00,97.81,97.82,97.78,97.8,11543.0,91.1683,91.1777,91.1404,91.159,11543.0
2018-10-02 12:45:00,97.81,97.82,97.71,97.72,11608.0,91.1683,91.1777,91.0751,91.0845,11608.0
2018-10-02 12:50:00,97.72,97.72,97.57,97.6,8166.0,91.0845,91.0845,90.9446,90.9726,8166.0
2018-10-02 12:55:00,97.62,97.64,97.56,97.6,11862.0,90.9912,91.0099,90.9353,90.9726,11862.0
2018-10-02 13:00:00,97.63,97.74,97.63,97.7,11074.0,91.0006,91.1031,91.0006,91.0658,11074.0
2018-10-02 13:05:00,97.7,97.71,97.64,97.65,6362.0,91.0658,91.0751,91.0099,91.0192,6362.0
2018-10-02 13:10:00,97.67,97.72,97.65,97.72,5000.0,91.0379,91.0845,91.0192,91.0845,5000.0
2018-10-02 13:15:00,97.71,97.86,97.69,97.85,13197.0,91.0751,91.2149,91.0565,91.2056,13197.0
2018-10-02 13:20:00,97.86,97.86,97.8,97.84,9061.0,91.2149,91.2149,91.159,91.1963,9061.0
2018-10-02 13:25:00,97.84,97.84,97.78,97.79,5848.0,91.1963,91.1963,91.1404,91.1497,5848.0
2018-10-02 13:30:00,97.78,97.81,97.7,97.79,17737.0,91.1404,91.1683,91.0658,91.1497,17737.0
2018-10-02 13:35:00,97.78,97.79,97.75,97.79,6259.0,91.1404,91.1497,91.1124,91.1497,6259.0
2018-10-02 13:40:00,97.78,97.8,97.67,97.67,13747.0,91.1404,91.159,91.0379,91.0379,13747.0
2018-10-02 13:45:00,97.68,97.72,97.67,97.72,6224.0,91.0472,91.0845,91.0379,91.0845,6224.0
2018-10-02 13:50:00,97.74,97.75,97.71,97.71,6849.0,91.1031,91.1124,91.0751,91.0751,6849.0
2018-10-02 13:55:00,97.71,97.73,97.61,97.65,12367.0,91.0751,91.0938,90.9819,91.0192,12367.0
2018-10-02 14:00:00,97.64,97.71,97.64,97.69,10688.0,91.0099,91.0751,91.0099,91.0565,10688.0
2018-10-02 14:05:00,97.67,97.7,97.61,97.61,8259.0,91.0379,91.0658,90.9819,90.9819,8259.0
2018-10-02 14:10:00,97.6,97.61,97.57,97.59,10578.0,90.9726,90.9819,90.9446,90.9633,10578.0
2018-10-02 14:15:00,97.59,97.63,97.58,97.6,11010.0,90.9633,91.0006,90.954,90.9726,11010.0
2018-10-02 14:20:00,97.59,97.6,97.51,97.53,12796.0,90.9633,90.9726,90.8887,90.9074,12796.0
2018-10-02 14:25:00,97.53,97.54,97.42,97.44,14774.0,90.9074,90.9167,90.8048,90.8235,14774.0
2018-10-02 14:30:00,97.43,97.45,97.37,97.41,15518.0,90.8141,90.8328,90.7582,90.7955,15518.0
2018-10-02 14:35:00,97.41,97.41,97.27,97.28,13437.0,90.7955,90.7955,90.665,90.6743,13437.0
2018-10-02 14:40:00,97.27,97.34,97.16,97.18,20694.0,90.665,90.7303,90.5625,90.5811,20694.0
2018-10-02 14:45:00,97.17,97.2,97.08,97.1,19772.0,90.5718,90.5998,90.4879,90.5066,19772.0
2018-10-02 14:50:00,97.1,97.16,97.08,97.11,13718.0,90.5066,90.5625,90.4879,90.5159,13718.0
2018-10-02 14:55:00,97.1,97.2,97.05,97.1,16274.0,90.5066,90.5998,90.46,90.5066,16274.0
2018-10-02 15:00:00,97.08,97.08,96.93,96.94,27340.0,90.4879,90.4879,90.3481,90.3574,27340.0
2018-10-02 15:05:00,96.94,96.95,96.74,96.81,26917.0,90.3574,90.3667,90.171,90.2362,26917.0
2018-10-02 15:10:00,96.81,96.85,96.69,96.79,16782.0,90.2362,90.2735,90.1244,90.2176,16782.0
2018-10-02 15:15:00,96.79,96.81,96.65,96.65,27838.0,90.2176,90.2362,90.0871,90.0871,27838.0
2018-10-02 15:20:00,96.65,96.66,96.59,96.62,17798.0,90.0871,90.0964,90.0312,90.0592,17798.0
2018-10-02 15:25:00,96.62,96.73,96.54,96.54,26714.0,90.0592,90.1617,89.9846,89.9846,26714.0
2018-10-02 15:30:00,96.55,96.59,96.51,96.53,30305.0,89.9939,90.0312,89.9566,89.9753,30305.0
2018-10-02 15:35:00,96.52,96.53,96.36,96.36,36930.0,89.9659,89.9753,89.8168,89.8168,36930.0
2018-10-02 15:40:00,96.37,96.5,96.36,96.5,47200.0,89.8261,89.9473,89.8168,89.9473,47200.0
2018-10-02 15:45:00,96.49,96.59,96.47,96.58,94726.0,89.938,90.0312,89.9193,90.0219,94726.0
2018-10-02 15:50:00,96.58,96.59,96.38,96.4,107556.0,90.0219,90.0312,89.8354,89.8541,107556.0
2018-10-02 15:55:00,96.4,96.41,96.28,96.32,158714.0,89.8541,89.8634,89.7422,89.7795,158714.0
2018-10-03 09:30:00,96.68,96.78,96.5,96.71,44840.0,90.1151,90.2083,89.9473,90.143,44840.0
2018-10-03 09:35:00,96.7,96.7,95.72,96.07,32237.0,90.1337,90.1337,89.2203,89.5465,32237.0
2018-10-03 09:40:00,96.11,96.56,96.09,96.35,14914.0,89.5838,90.0032,89.5651,89.8075,14914.0
2018-10-03 09:45:00,96.32,96.69,96.3,96.52,19239.0,89.7795,90.1244,89.7609,89.9659,19239.0
2018-10-03 09:50:00,96.54,96.66,96.44,96.66,13210.0,89.9846,90.0964,89.8914,90.0964,13210.0
2018-10-03 09:55:00,96.62,96.65,96.39,96.4,18765.0,90.0592,90.0871,89.8448,89.8541,18765.0
2018-10-03 10:00:00,96.41,96.69,96.41,96.54,21393.0,89.8634,90.1244,89.8634,89.9846,21393.0
2018-10-03 10:05:00,96.55,96.79,96.45,96.47,18506.0,89.9939,90.2176,89.9007,89.9193,18506.0
2018-10-03 10:10:00,96.47,96.75,96.4,96.74,19300.0,89.9193,90.1803,89.8541,90.171,19300.0
2018-10-03 10:15:00,96.71,96.78,96.58,96.61,18545.0,90.143,90.2083,90.0219,90.0498,18545.0
2018-10-03 10:20:00,96.6,96.8,96.54,96.62,16969.0,90.0405,90.2269,89.9846,90.0592,16969.0
2018-10-03 10:25:00,96.62,96.74,96.57,96.74,14308.0,90.0592,90.171,90.0125,90.171,14308.0
2018-10-03 10:30:00,96.72,96.85,96.72,96.84,12254.0,90.1524,90.2735,90.1524,90.2642,12254.0
2018-10-03 10:35:00,96.84,96.88,96.75,96.77,11608.0,90.2642,90.3015,90.1803,90.199,11608.0
2018-10-03 10:40:00,96.76,96.99,96.71,96.99,9474.0,90.1896,90.404,90.143,90.404,9474.0
2018-10-03 10:45:00,97.0,97.01,96.87,96.87,9739.0,90.4133,90.4227,90.2922,90.2922,9739.0
2018-10-03 10:50:00,96.86,96.86,96.63,96.66,12958.0,90.2829,90.2829,90.0685,90.0964,12958.0
2018-10-03 10:55:00,96.66,96.66,96.43,96.45,10390.0,90.0964,90.0964,89.8821,89.9007,10390.0
2018-10-03 11:00:00,96.46,96.57,96.39,96.52,13804.0,89.91,90.0125,89.8448,89.9659,13804.0
2018-10-03 11:05:00,96.52,96.59,96.43,96.59,9487.0,89.9659,90.0312,89.8821,90.0312,9487.0
2018-10-03 11:10:00,96.59,96.6,96.44,96.59,12764.0,90.0312,90.0405,89.8914,90.0312,12764.0
2018-10-03 11:15:00,96.58,96.79,96.54,96.79,11011.0,90.0219,90.2176,89.9846,90.2176,11011.0
2018-10-03 11:20:00,96.77,96.91,96.71,96.91,14407.0,90.199,90.3295,90.143,90.3295,14407.0
2018-10-03 11:25:00,96.89,97.02,96.88,96.94,17054.0,90.3108,90.432,90.3015,90.3574,17054.0
2018-10-03 11:30:00,96.9,96.96,96.88,96.91,7800.0,90.3201,90.3761,90.3015,90.3295,7800.0
2018-10-03 11:35:00,96.88,96.9,96.76,96.76,10158.0,90.3015,90.3201,90.1896,90.1896,10158.0
2018-10-03 11:40:00,96.77,96.83,96.7,96.8,7250.0,90.199,90.2549,90.1337,90.2269,7250.0
2018-10-03 11:45:00,96.79,96.88,96.78,96.86,9850.0,90.2176,90.3015,90.2083,90.2829,9850.0
2018-10-03 11:50:00,96.86,96.96,96.86,96.92,8665.0,90.2829,90.3761,90.2829,90.3388,8665.0
2018-10-03 11:55:00,96.9,96.97,96.85,96.87,12712.0,90.3201,90.3854,90.2735,90.2922,12712.0
2018-10-03 12:00:00,96.89,96.9,96.8,96.8,9295.0,90.3108,90.3201,90.2269,90.2269,9295.0
2018-10-03 12:05:00,96.79,96.83,96.75,96.77,11036.0,90.2176,90.2549,90.1803,90.199,11036.0
2018-10-03 12:10:00,96.78,96.81,96.72,96.75,11417.0,90.2083,90.2362,90.1524,90.1803,11417.0
2018-10-03 12:15:00,96.76,96.91,96.76,96.87,10344.0,90.1896,90.3295,90.1896,90.2922,10344.0
2018-10-03 12:20:00,96.88,96.97,96.82,96.92,19966.0,90.3015,90.3854,90.2456,90.3388,19966.0
2018-10-03 12:25:00,96.93,96.95,96.85,96.89,44216.0,90.3481,90.3667,90.2735,90.3108,44216.0
2018-10-03 12:30:00,96.9,96.97,96.88,96.88,10520.0,90.3201,90.3854,90.3015,90.3015,10520.0
2018-10-03 12:35:00,96.87,96.88,96.75,96.79,14008.0,90.2922,90.3015,90.1803,90.2176,14008.0
2018-10-03 12:40:00,96.79,96.84,96.69,96.71,13279.0,90.2176,90.2642,90.1244,90.143,13279.0
2018-10-03 12:45:00,96.73,96.8,96.72,96.8,7062.0,90.1617,90.2269,90.1524,90.2269,7062.0
2018-10-03 12:50:00,96.79,96.83,96.71,96.79,9360.0,90.2176,90.2549,90.143,90.2176,9360.0
2018-10-03 12:55:00,96.78,96.9,96.78,96.86,35984.0,90.2083,90.3201,90.2083,90.2829,35984.0
2018-10-03 13:00:00,96.86,96.91,96.8,96.87,62387.0,90.2829,90.3295,90.2269,90.2922,62387.0
2018-10-03 13:05:00,96.86,96.9,96.84,96.84,15829.0,90.2829,90.3201,90.2642,90.2642,15829.0
2018-10-03 13:10:00,96.85,96.85,96.8,96.85,8421.0,90.2735,90.2735,90.2269,90.2735,8421.0
2018-10-03 13:15:00,96.86,96.94,96.86,96.92,13884.0,90.2829,90.3574,90.2829,90.3388,13884.0
2018-10-03 13:20:00,96.91,96.91,96.83,96.84,11437.0,90.3295,90.3295,90.2549,90.2642,11437.0
2018-10-03 13:25:00,96.83,96.84,96.74,96.83,17532.0,90.2549,90.2642,90.171,90.2549,17532.0
2018-10-03 13:30:00,96.82,96.85,96.75,96.75,11742.0,90.2456,90.2735,90.1803,90.1803,11742.0
2018-10-03 13:35:00,96.75,96.85,96.75,96.8,15690.0,90.1803,90.2735,90.1803,90.2269,15690.0
2018-10-03 13:40:00,96.8,96.91,96.78,96.91,9497.0,90.2269,90.3295,90.2083,90.3295,9497.0
2018-10-03 13:45:00,96.9,96.9,96.84,96.85,11436.0,90.3201,90.3201,90.2642,90.2735,11436.0
2018-10-03 13:50:00,96.86,96.99,96.85,96.98,13365.0,90.2829,90.404,90.2735,90.3947,13365.0
2018-10-03 13:55:00,96.99,97.08,96.98,97.01,13913.0,90.404,90.4879,90.3947,90.4227,13913.0
2018-10-03 14:00:00,97.01,97.03,96.96,96.99,11815.0,90.4227,90.4413,90.3761,90.404,11815.0
2018-10-03 14:05:00,97.0,97.07,96.99,97.06,11050.0,90.4133,90.4786,90.404,90.4693,11050.0
2018-10-03 14:10:00,97.06,97.14,97.04,97.14,12973.0,90.4693,90.5438,90.4506,90.5438,12973.0
2018-10-03 14:15:00,97.15,97.19,97.07,97.16,13890.0,90.5532,90.5904,90.4786,90.5625,13890.0
2018-10-03 14:20:00,97.16,97.25,97.13,97.25,11036.0,90.5625,90.6464,90.5345,90.6464,11036.0
2018-10-03 14:25:00,97.24,97.26,97.19,97.22,13408.0,90.6371,90.6557,90.5904,90.6184,13408.0
2018-10-03 14:30:00,97.22,97.23,97.07,97.07,14492.0,90.6184,90.6277,90.4786,90.4786,14492.0
2018-10-03 14:35:00,97.06,97.06,96.92,97.02,19290.0,90.4693,90.4693,90.3388,90.432,19290.0
2018-10-03 14:40:00,97.01,97.02,96.82,96.84,24522.0,90.4227,90.432,90.2456,90.2642,24522.0
2018-10-03 14:45:00,96.84,96.88,96.76,96.76,16736.0,90.2642,90.3015,90.1896,90.1896,16736.0
2018-10-03 14:50:00,96.76,96.8,96.72,96.73,14382.0,90.1896,90.2269,90.1524,90.1617,14382.0
2018-10-03 14:55:00,96.73,96.85,96.73,96.84,17811.0,90.1617,90.2735,90.1617,90.2642,17811.0
2018-10-03 15:00:00,96.84,96.87,96.69,96.73,25685.0,90.2642,90.2922,90.1244,90.1617,25685.0
2018-10-03 15:05:00,96.74,96.85,96.74,96.81,19258.0,90.171,90.2735,90.171,90.2362,19258.0
2018-10-03 15:10:00,96.81,96.82,96.75,96.79,26525.0,90.2362,90.2456,90.1803,90.2176,26525.0
2018-10-03 15:15:00,96.79,96.8,96.56,96.57,37854.0,90.2176,90.2269,90.0032,90.0125,37854.0
2018-10-03 15:20:00,96.57,96.61,96.48,96.55,38556.0,90.0125,90.0498,89.9287,89.9939,38556.0
2018-10-03 15:25:00,96.55,96.66,96.54,96.65,28596.0,89.9939,90.0964,89.9846,90.0871,28596.0
2018-10-03 15:30:00,96.64,96.69,96.58,96.64,20935.0,90.0778,90.1244,90.0219,90.0778,20935.0
2018-10-03 15:35:00,96.64,96.74,96.63,96.66,32682.0,90.0778,90.171,90.0685,90.0964,32682.0
2018-10-03 15:40:00,96.66,96.77,96.65,96.75,44251.0,90.0964,90.199,90.0871,90.1803,44251.0
2018-10-03 15:45:00,96.76,96.89,96.76,96.81,33336.0,90.1896,90.3108,90.1896,90.2362,33336.0
2018-10-03 15:50:00,96.81,96.87,96.71,96.86,45946.0,90.2362,90.2922,90.143,90.2829,45946.0
2018-10-03 15:55:00,96.86,96.9,96.72,96.74,109467.0,90.2829,90.3201,90.1524,90.171,109467.0
2018-10-04 09:30:00,96.59,96.98,96.54,96.71,22877.0,90.0312,90.3947,89.9846,90.143,22877.0
2018-10-04 09:35:00,96.66,96.71,96.2,96.21,8608.0,90.0964,90.143,89.6677,89.677,8608.0
2018-10-04 09:40:00,96.22,96.3,96.05,96.18,15223.0,89.6863,89.7609,89.5279,89.649,15223.0
2018-10-04 09:45:00,96.13,96.19,96.05,96.12,11206.0,89.6024,89.6583,89.5279,89.5931,11206.0
2018-10-04 09:50:00,96.11,96.2,96.05,96.19,13416.0,89.5838,89.6677,89.5279,89.6583,13416.0
2018-10-04 09:55:00,96.17,96.19,95.96,96.08,12592.0,89.6397,89.6583,89.444,89.5558,12592.0
2018-10-04 10:00:00,96.11,96.11,95.9,95.98,35343.0,89.5838,89.5838,89.388,89.4626,35343.0
2018-10-04 10:05:00,95.94,96.14,95.92,96.07,11363.0,89.4253,89.6117,89.4067,89.5465,11363.0
2018-10-04 10:10:00,96.07,96.15,95.93,95.97,16549.0,89.5465,89.6211,89.416,89.4533,16549.0
2018-10-04 10:15:00,95.93,96.01,95.86,95.91,6306.0,89.416,89.4906,89.3508,89.3974,6306.0
2018-10-04 10:20:00,95.89,95.97,95.65,95.67,14821.0,89.3787,89.4533,89.155,89.1737,14821.0
2018-10-04 10:25:00,95.69,95.75,95.52,95.53,24554.0,89.1923,89.2482,89.0338,89.0432,24554.0
2018-10-04 10:30:00,95.5,95.61,95.39,95.55,13297.0,89.0152,89.1177,88.9127,89.0618,13297.0
2018-10-04 10:35:00,95.52,95.6,95.46,95.56,12557.0,89.0338,89.1084,88.9779,89.0711,12557.0
2018-10-04 10:40:00,95.55,95.76,95.49,95.73,15050.0,89.0618,89.2575,89.0059,89.2296,15050.0
2018-10-04 10:45:00,95.76,95.85,95.58,95.61,76963.0,89.2575,89.3414,89.0898,89.1177,76963.0
2018-10-04 10:50:00,95.62,95.75,95.62,95.65,25766.0,89.1271,89.2482,89.1271,89.155,25766.0
2018-10-04 10:55:00,95.67,95.73,95.55,95.73,66257.0,89.1737,89.2296,89.0618,89.2296,66257.0
2018-10-04 11:00:00,95.74,96.0,95.74,95.97,13495.0,89.2389,89.4813,89.2389,89.4533,13495.0
2018-10-04 11:05:00,95.99,96.03,95.91,95.95,9010.0,89.4719,89.5092,89.3974,89.4346,9010.0
2018-10-04 11:10:00,96.04,96.07,95.94,95.96,9397.0,89.5185,89.5465,89.4253,89.444,9397.0
2018-10-04 11:15:00,95.95,95.98,95.85,95.91,10838.0,89.4346,89.4626,89.3414,89.3974,10838.0
2018-10-04 11:20:00,95.88,95.92,95.8,95.89,14326.0,89.3694,89.4067,89.2948,89.3787,14326.0
2018-10-04 11:25:00,95.92,95.98,95.88,95.9,8900.0,89.4067,89.4626,89.3694,89.388,8900.0
2018-10-04 11:30:00,95.9,95.92,95.73,95.84,28073.0,89.388,89.4067,89.2296,89.3321,28073.0
2018-10-04 11:35:00,95.85,95.97,95.8,95.82,12951.0,89.3414,89.4533,89.2948,89.3135,12951.0
2018-10-04 11:40:00,95.79,95.93,95.79,95.84,16142.0,89.2855,89.416,89.2855,89.3321,16142.0
2018-10-04 11:45:00,95.81,95.9,95.79,95.81,11836.0,89.3042,89.388,89.2855,89.3042,11836.0
2018-10-04 11:50:00,95.81,95.86,95.77,95.83,9066.0,89.3042,89.3508,89.2669,89.3228,9066.0
2018-10-04 11:55:00,95.81,95.86,95.79,95.8,6323.0,89.3042,89.3508,89.2855,89.2948,6323.0
2018-10-04 12:00:00,95.81,95.87,95.74,95.74,39173.0,89.3042,89.3601,89.2389,89.2389,39173.0
2018-10-04 12:05:00,95.73,95.74,95.62,95.73,48145.0,89.2296,89.2389,89.1271,89.2296,48145.0
2018-10-04 12:10:00,95.71,95.71,95.52,95.58,22503.0,89.2109,89.2109,89.0338,89.0898,22503.0
2018-10-04 12:15:00,95.61,95.68,95.5,95.5,67541.0,89.1177,89.183,89.0152,89.0152,67541.0
2018-10-04 12:20:00,95.54,95.55,95.47,95.48,8035.0,89.0525,89.0618,88.9872,88.9966,8035.0
2018-10-04 12:25:00,95.46,95.51,95.4,95.45,12764.0,88.9779,89.0245,88.922,88.9686,12764.0
2018-10-04 12:30:00,95.48,95.61,95.44,95.61,7049.0,88.9966,89.1177,88.9593,89.1177,7049.0
2018-10-04 12:35:00,95.64,95.69,95.62,95.68,6700.0,89.1457,89.1923,89.1271,89.183,6700.0
2018-10-04 12:40:00,95.66,95.66,95.55,95.59,6734.0,89.1643,89.1643,89.0618,89.0991,6734.0
2018-10-04 12:45:00,95.6,95.64,95.54,95.63,3900.0,89.1084,89.1457,89.0525,89.1364,3900.0
2018-10-04 12:50:00,95.62,95.69,95.54,95.59,6215.0,89.1271,89.1923,89.0525,89.0991,6215.0
2018-10-04 12:55:00,95.57,95.59,95.52,95.59,6005.0,89.0804,89.0991,89.0338,89.0991,6005.0
2018-10-04 13:00:00,95.58,95.6,95.5,95.6,5826.0,89.0898,89.1084,89.0152,89.1084,5826.0
2018-10-04 13:05:00,95.59,95.64,95.46,95.49,6430.0,89.0991,89.1457,88.9779,89.0059,6430.0
2018-10-04 13:10:00,95.5,95.5,95.39,95.4,21103.0,89.0152,89.0152,88.9127,88.922,21103.0
2018-10-04 13:15:00,95.42,95.54,95.42,95.46,8966.0,88.9406,89.0525,88.9406,88.9779,8966.0
2018-10-04 13:20:00,95.47,95.53,95.43,95.53,7807.0,88.9872,89.0432,88.95,89.0432,7807.0
2018-10-04 13:25:00,95.53,95.65,95.53,95.62,9445.0,89.0432,89.155,89.0432,89.1271,9445.0
2018-10-04 13:30:00,95.62,95.62,95.46,95.54,7215.0,89.1271,89.1271,88.9779,89.0525,7215.0
2018-10-04 13:35:00,95.53,95.58,95.47,95.47,19896.0,89.0432,89.0898,88.9872,88.9872,19896.0
2018-10-04 13:40:00,95.48,95.55,95.44,95.55,6296.0,88.9966,89.0618,88.9593,89.0618,6296.0
2018-10-04 13:45:00,95.54,95.54,95.37,95.38,15783.0,89.0525,89.0525,88.894,88.9034,15783.0
2018-10-04 13:50:00,95.4,95.52,95.37,95.45,11101.0,88.922,89.0338,88.894,88.9686,11101.0
2018-10-04 13:55:00,95.47,95.53,95.42,95.51,8740.0,88.9872,89.0432,88.9406,89.0245,8740.0
2018-10-04 14:00:00,95.53,95.58,95.48,95.55,9933.0,89.0432,89.0898,88.9966,89.0618,9933.0
2018-10-04 14:05:00,95.52,95.52,95.43,95.44,19783.0,89.0338,89.0338,88.95,88.9593,19783.0
2018-10-04 14:10:00,95.44,95.46,95.38,95.41,10554.0,88.9593,88.9779,88.9034,88.9313,10554.0
2018-10-04 14:15:00,95.4,95.4,95.13,95.14,40218.0,88.922,88.922,88.6703,88.6796,40218.0
2018-10-04 14:20:00,95.16,95.19,95.07,95.08,17652.0,88.6983,88.7263,88.6144,88.6237,17652.0
2018-10-04 14:25:00,95.1,95.17,95.07,95.1,33303.0,88.6424,88.7076,88.6144,88.6424,33303.0
2018-10-04 14:30:00,95.11,95.11,94.98,95.0,25921.0,88.6517,88.6517,88.5305,88.5492,25921.0
2018-10-04 14:35:00,95.0,95.18,94.99,95.18,25554.0,88.5492,88.7169,88.5398,88.7169,25554.0
2018-10-04 14:40:00,95.18,95.19,95.05,95.06,22693.0,88.7169,88.7263,88.5958,88.6051,22693.0
2018-10-04 14:45:00,95.05,95.12,94.96,95.08,27776.0,88.5958,88.661,88.5119,88.6237,27776.0
2018-10-04 14:50:00,95.08,95.17,95.07,95.16,14584.0,88.6237,88.7076,88.6144,88.6983,14584.0
2018-10-04 14:55:00,95.18,95.23,95.12,95.16,25799.0,88.7169,88.7635,88.661,88.6983,25799.0
2018-10-04 15:00:00,95.17,95.19,95.07,95.12,22800.0,88.7076,88.7263,88.6144,88.661,22800.0
2018-10-04 15:05:00,95.14,95.14,95.06,95.11,64340.0,88.6796,88.6796,88.6051,88.6517,64340.0
2018-10-04 15:10:00,95.11,95.21,95.09,95.21,27015.0,88.6517,88.7449,88.633,88.7449,27015.0
2018-10-04 15:15:00,95.21,95.26,95.18,95.22,18947.0,88.7449,88.7915,88.7169,88.7542,18947.0
2018-10-04 15:20:00,95.21,95.21,95.09,95.14,19708.0,88.7449,88.7449,88.633,88.6796,19708.0
2018-10-04 15:25:00,95.15,95.16,95.05,95.07,22250.0,88.689,88.6983,88.5958,88.6144,22250.0
2018-10-04 15:30:00,95.06,95.07,94.96,94.99,33270.0,88.6051,88.6144,88.5119,88.5398,33270.0
2018-10-04 15:35:00,94.98,95.04,94.92,95.04,33548.0,88.5305,88.5864,88.4746,88.5864,33548.0
2018-10-04 15:40:00,95.04,95.12,94.99,95.11,33132.0,88.5864,88.661,88.5398,88.6517,33132.0
2018-10-04 15:45:00,95.11,95.25,95.11,95.22,52714.0,88.6517,88.7822,88.6517,88.7542,52714.0
2018-10-04 15:50:00,95.22,95.23,95.03,95.17,120849.0,88.7542,88.7635,88.5771,88.7076,120849.0
2018-10-04 15:55:00,95.17,95.19,95.06,95.13,274744.0,88.7076,88.7263,88.6051,88.6703,274744.0
2018-10-05 09:30:00,96.45,96.45,94.84,95.16,72091.0,89.9007,89.9007,88.4,88.6983,72091.0
2018-10-05 09:35:00,95.16,95.62,95.12,95.48,33432.0,88.6983,89.1271,88.661,88.9966,33432.0
2018-10-05 09:40:00,95.53,95.53,95.31,95.43,17602.0,89.0432,89.0432,88.8381,88.95,17602.0
2018-10-05 09:45:00,95.47,95.82,95.45,95.74,27692.0,88.9872,89.3135,88.9686,89.2389,27692.0
2018-10-05 09:50:00,95.72,95.77,95.45,95.53,31664.0,89.2203,89.2669,88.9686,89.0432,31664.0
2018-10-05 09:55:00,95.52,95.52,95.13,95.22,10155.0,89.0338,89.0338,88.6703,88.7542,10155.0
2018-10-05 10:00:00,95.2,95.28,94.86,94.93,22147.0,88.7356,88.8101,88.4187,88.4839,22147.0
2018-10-05 10:05:00,94.96,95.22,94.94,95.18,7968.0,88.5119,88.7542,88.4932,88.7169,7968.0
2018-10-05 10:10:00,95.18,95.29,95.15,95.23,6838.0,88.7169,88.8195,88.689,88.7635,6838.0
2018-10-05 10:15:00,95.25,95.46,95.23,95.44,13736.0,88.7822,88.9779,88.7635,88.9593,13736.0
2018-10-05 10:20:00,95.44,95.52,95.39,95.48,5833.0,88.9593,89.0338,88.9127,88.9966,5833.0
2018-10-05 10:25:00,95.48,95.63,95.46,95.49,6769.0,88.9966,89.1364,88.9779,89.0059,6769.0
2018-10-05 10:30:00,95.49,95.49,95.33,95.39,16425.0,89.0059,89.0059,88.8567,88.9127,16425.0
2018-10-05 10:35:00,95.41,95.5,95.39,95.44,8514.0,88.9313,89.0152,88.9127,88.9593,8514.0
2018-10-05 10:40:00,95.39,95.51,95.37,95.46,7932.0,88.9127,89.0245,88.894,88.9779,7932.0
2018-10-05 10:45:00,95.49,95.53,95.31,95.35,9500.0,89.0059,89.0432,88.8381,88.8754,9500.0
2018-10-05 10:50:00,95.27,95.34,95.23,95.33,12343.0,88.8008,88.8661,88.7635,88.8567,12343.0
2018-10-05 10:55:00,95.33,95.44,95.18,95.2,20084.0,88.8567,88.9593,88.7169,88.7356,20084.0
2018-10-05 11:00:00,95.19,95.24,95.08,95.12,14981.0,88.7263,88.7729,88.6237,88.661,14981.0
2018-10-05 11:05:00,95.14,95.18,95.05,95.08,10344.0,88.6796,88.7169,88.5958,88.6237,10344.0
2018-10-05 11:10:00,95.06,95.06,94.93,94.97,15196.0,88.6051,88.6051,88.4839,88.5212,15196.0
2018-10-05 11:15:00,94.98,95.02,94.83,94.86,15660.0,88.5305,88.5678,88.3907,88.4187,15660.0
2018-10-05 11:20:00,94.85,94.87,94.72,94.84,15942.0,88.4093,88.428,88.2882,88.4,15942.0
2018-10-05 11:25:00,94.87,95.03,94.83,94.88,13493.0,88.428,88.5771,88.3907,88.4373,13493.0
2018-10-05 11:30:00,94.86,94.98,94.83,94.89,18177.0,88.4187,88.5305,88.3907,88.4466,18177.0
2018-10-05 11:35:00,94.88,94.88,94.7,94.77,16121.0,88.4373,88.4373,88.2695,88.3348,16121.0
2018-10-05 11:40:00,94.73,94.73,94.58,94.63,17030.0,88.2975,88.2975,88.1577,88.2043,17030.0
2018-10-05 11:45:00,94.61,94.65,94.54,94.6,12138.0,88.1856,88.2229,88.1204,88.1763,12138.0
2018-10-05 11:50:00,94.58,94.59,94.41,94.43,18735.0,88.1577,88.167,87.9992,88.0179,18735.0
2018-10-05 11:55:00,94.44,94.51,94.37,94.4,18101.0,88.0272,88.0924,87.9619,87.9899,18101.0
2018-10-05 12:00:00,94.4,94.47,94.27,94.45,23309.0,87.9899,88.0551,87.8687,88.0365,23309.0
2018-10-05 12:05:00,94.46,94.51,94.38,94.47,13406.0,88.0458,88.0924,87.9713,88.0551,13406.0
2018-10-05 12:10:00,94.46,94.48,94.23,94.29,17299.0,88.0458,88.0645,87.8314,87.8874,17299.0
2018-10-05 12:15:00,94.28,94.42,94.24,94.37,13320.0,87.878,88.0085,87.8408,87.9619,13320.0
2018-10-05 12:20:00,94.39,94.51,94.37,94.45,14099.0,87.9806,88.0924,87.9619,88.0365,14099.0
2018-10-05 12:25:00,94.45,94.5,94.41,94.45,8471.0,88.0365,88.0831,87.9992,88.0365,8471.0
2018-10-05 12:30:00,94.43,94.46,94.3,94.36,15701.0,88.0179,88.0458,87.8967,87.9526,15701.0
2018-10-05 12:35:00,94.34,94.45,94.29,94.4,12500.0,87.934,88.0365,87.8874,87.9899,12500.0
2018-10-05 12:40:00,94.4,94.42,94.3,94.42,10800.0,87.9899,88.0085,87.8967,88.0085,10800.0
2018-10-05 12:45:00,94.41,94.48,94.38,94.46,8662.0,87.9992,88.0645,87.9713,88.0458,8662.0
2018-10-05 12:50:00,94.48,94.51,94.45,94.47,13300.0,88.0645,88.0924,88.0365,88.0551,13300.0
2018-10-05 12:55:00,94.44,94.45,94.38,94.39,7552.0,88.0272,88.0365,87.9713,87.9806,7552.0
2018-10-05 13:00:00,94.38,94.39,94.26,94.34,12900.0,87.9713,87.9806,87.8594,87.934,12900.0
2018-10-05 13:05:00,94.33,94.35,94.2,94.22,12707.0,87.9246,87.9433,87.8035,87.8221,12707.0
2018-10-05 13:10:00,94.21,94.24,94.15,94.15,18501.0,87.8128,87.8408,87.7569,87.7569,18501.0
2018-10-05 13:15:00,94.16,94.23,94.12,94.13,17206.0,87.7662,87.8314,87.7289,87.7382,17206.0
2018-10-05 13:20:00,94.1,94.14,94.05,94.13,13353.0,87.7103,87.7476,87.6637,87.7382,13353.0
2018-10-05 13:25:00,94.13,94.16,93.92,94.0,42438.0,87.7382,87.7662,87.5425,87.6171,42438.0
2018-10-05 13:30:00,94.02,94.11,94.0,94.05,21045.0,87.6357,87.7196,87.6171,87.6637,21045.0
2018-10-05 13:35:00,94.01,94.1,93.94,94.05,31506.0,87.6264,87.7103,87.5611,87.6637,31506.0
2018-10-05 13:40:00,94.05,94.09,94.02,94.06,56060.0,87.6637,87.7009,87.6357,87.673,56060.0
2018-10-05 13:45:00,94.06,94.16,94.05,94.09,34254.0,87.673,87.7662,87.6637,87.7009,34254.0
2018-10-05 13:50:00,94.09,94.11,94.04,94.1,31733.0,87.7009,87.7196,87.6543,87.7103,31733.0
2018-10-05 13:55:00,94.1,94.21,94.07,94.12,25469.0,87.7103,87.8128,87.6823,87.7289,25469.0
2018-10-05 14:00:00,94.13,94.2,94.07,94.18,18293.0,87.7382,87.8035,87.6823,87.7848,18293.0
2018-10-05 14:05:00,94.2,94.21,94.02,94.02,11930.0,87.8035,87.8128,87.6357,87.6357,11930.0
2018-10-05 14:10:00,94.03,94.13,94.0,94.01,14365.0,87.645,87.7382,87.6171,87.6264,14365.0
2018-10-05 14:15:00,94.03,94.33,94.0,94.33,30002.0,87.645,87.9246,87.6171,87.9246,30002.0
2018-10-05 14:20:00,94.33,94.43,94.28,94.42,9981.0,87.9246,88.0179,87.878,88.0085,9981.0
2018-10-05 14:25:00,94.44,94.67,94.42,94.66,20134.0,88.0272,88.2416,88.0085,88.2322,20134.0
2018-10-05 14:30:00,94.66,94.74,94.63,94.66,13524.0,88.2322,88.3068,88.2043,88.2322,13524.0
2018-10-05 14:35:00,94.68,94.7,94.61,94.66,14816.0,88.2509,88.2695,88.1856,88.2322,14816.0
2018-10-05 14:40:00,94.66,94.81,94.65,94.73,20523.0,88.2322,88.3721,88.2229,88.2975,20523.0
2018-10-05 14:45:00,94.79,94.83,94.61,94.67,15428.0,88.3534,88.3907,88.1856,88.2416,15428.0
2018-10-05 14:50:00,94.69,94.75,94.64,94.75,15300.0,88.2602,88.3161,88.2136,88.3161,15300.0
2018-10-05 14:55:00,94.75,94.79,94.63,94.69,16498.0,88.3161,88.3534,88.2043,88.2602,16498.0
2018-10-05 15:00:00,94.7,94.73,94.55,94.64,23350.0,88.2695,88.2975,88.1297,88.2136,23350.0
2018-10-05 15:05:00,94.64,94.74,94.56,94.61,45685.0,88.2136,88.3068,88.139,88.1856,45685.0
2018-10-05 15:10:00,94.6,94.63,94.52,94.57,19124.0,88.1763,88.2043,88.1017,88.1484,19124.0
2018-10-05 15:15:00,94.56,94.69,94.5,94.5,33860.0,88.139,88.2602,88.0831,88.0831,33860.0
2018-10-05 15:20:00,94.51,94.65,94.41,94.61,25581.0,88.0924,88.2229,87.9992,88.1856,25581.0
2018-10-05 15:25:00,94.6,94.6,94.47,94.5,18917.0,88.1763,88.1763,88.0551,88.0831,18917.0
2018-10-05 15:30:00,94.51,94.51,94.4,94.45,23584.0,88.0924,88.0924,87.9899,88.0365,23584.0
2018-10-05 15:35:00,94.45,94.56,94.44,94.45,49739.0,88.0365,88.139,88.0272,88.0365,49739.0
2018-10-05 15:40:00,94.46,94.57,94.45,94.56,48293.0,88.0458,88.1484,88.0365,88.139,48293.0
2018-10-05 15:45:00,94.56,94.71,94.55,94.7,55284.0,88.139,88.2788,88.1297,88.2695,55284.0
2018-10-05 15:50:00,94.69,94.71,94.58,94.7,56722.0,88.2602,88.2788,88.1577,88.2695,56722.0
2018-10-05 15:55:00,94.7,94.74,94.58,94.63,121590.0,88.2695,88.3068,88.1577,88.2043,121590.0
2018-10-08 09:30:00,94.57,94.85,94.57,94.79,26260.0,88.1484,88.4093,88.1484,88.3534,26260.0
2018-10-08 09:35:00,94.84,95.26,94.78,95.17,21668.0,88.4,88.7915,88.3441,88.7076,21668.0
2018-10-08 09:40:00,95.17,95.42,95.11,95.33,26297.0,88.7076,88.9406,88.6517,88.8567,26297.0
2018-10-08 09:45:00,95.29,95.55,95.25,95.43,9504.0,88.8195,89.0618,88.7822,88.95,9504.0
2018-10-08 09:50:00,95.43,95.62,95.39,95.45,19725.0,88.95,89.1271,88.9127,88.9686,19725.0
2018-10-08 09:55:00,95.43,95.46,95.36,95.39,7733.0,88.95,88.9779,88.8847,88.9127,7733.0
2018-10-08 10:00:00,95.36,95.56,95.36,95.53,36062.0,88.8847,89.0711,88.8847,89.0432,36062.0
2018-10-08 10:05:00,95.53,95.53,95.34,95.45,23754.0,89.0432,89.0432,88.8661,88.9686,23754.0
2018-10-08 10:10:00,95.47,95.73,95.42,95.66,17767.0,88.9872,89.2296,88.9406,89.1643,17767.0
2018-10-08 10:15:00,95.67,95.75,95.62,95.65,12888.0,89.1737,89.2482,89.1271,89.155,12888.0
2018-10-08 10:20:00,95.63,95.74,95.59,95.72,18482.0,89.1364,89.2389,89.0991,89.2203,18482.0
2018-10-08 10:25:00,95.71,95.91,95.71,95.85,15111.0,89.2109,89.3974,89.2109,89.3414,15111.0
2018-10-08 10:30:00,95.85,95.86,95.77,95.8,13814.0,89.3414,89.3508,89.2669,89.2948,13814.0
2018-10-08 10:35:00,95.76,95.82,95.7,95.81,12130.0,89.2575,89.3135,89.2016,89.3042,12130.0
2018-10-08 10:40:00,95.81,95.88,95.76,95.76,13718.0,89.3042,89.3694,89.2575,89.2575,13718.0
2018-10-08 10:45:00,95.76,95.76,95.68,95.7,9600.0,89.2575,89.2575,89.183,89.2016,9600.0
2018-10-08 10:50:00,95.67,95.67,95.49,95.5,8200.0,89.1737,89.1737,89.0059,89.0152,8200.0
2018-10-08 10:55:00,95.51,95.51,95.41,95.42,5444.0,89.0245,89.0245,88.9313,88.9406,5444.0
2018-10-08 11:00:00,95.45,95.45,95.34,95.42,6957.0,88.9686,88.9686,88.8661,88.9406,6957.0
2018-10-08 11:05:00,95.43,95.43,95.21,95.25,5500.0,88.95,88.95,88.7449,88.7822,5500.0
2018-10-08 11:10:00,95.27,95.33,95.21,95.29,7045.0,88.8008,88.8567,88.7449,88.8195,7045.0
2018-10-08 11:15:00,95.29,95.36,95.19,95.29,6963.0,88.8195,88.8847,88.7263,88.8195,6963.0
2018-10-08 11:20:00,95.27,95.3,95.19,95.22,6690.0,88.8008,88.8288,88.7263,88.7542,6690.0
2018-10-08 11:25:00,95.2,95.2,95.06,95.06,7098.0,88.7356,88.7356,88.6051,88.6051,7098.0
2018-10-08 11:30:00,95.06,95.07,94.8,94.8,6943.0,88.6051,88.6144,88.3627,88.3627,6943.0
2018-10-08 11:35:00,94.81,94.83,94.66,94.7,15277.0,88.3721,88.3907,88.2322,88.2695,15277.0
2018-10-08 11:40:00,94.69,94.71,94.56,94.7,36890.0,88.2602,88.2788,88.139,88.2695,36890.0
2018-10-08 11:45:00,94.7,94.75,94.53,94.72,35387.0,88.2695,88.3161,88.1111,88.2882,35387.0
2018-10-08 11:50:00,94.72,94.87,94.72,94.84,17482.0,88.2882,88.428,88.2882,88.4,17482.0
2018-10-08 11:55:00,94.84,94.84,94.65,94.78,10173.0,88.4,88.4,88.2229,88.3441,10173.0
2018-10-08 12:00:00,94.78,94.81,94.66,94.78,7458.0,88.3441,88.3721,88.2322,88.3441,7458.0
2018-10-08 12:05:00,94.81,94.83,94.73,94.78,10108.0,88.3721,88.3907,88.2975,88.3441,10108.0
2018-10-08 12:10:00,94.78,94.79,94.69,94.76,17352.0,88.3441,88.3534,88.2602,88.3255,17352.0
2018-10-08 12:15:00,94.76,94.8,94.65,94.68,6810.0,88.3255,88.3627,88.2229,88.2509,6810.0
2018-10-08 12:20:00,94.66,94.85,94.64,94.83,33172.0,88.2322,88.4093,88.2136,88.3907,33172.0
2018-10-08 12:25:00,94.84,94.89,94.82,94.87,8018.0,88.4,88.4466,88.3814,88.428,8018.0
2018-10-08 12:30:00,94.86,94.86,94.75,94.75,6578.0,88.4187,88.4187,88.3161,88.3161,6578.0
2018-10-08 12:35:00,94.78,94.88,94.71,94.86,8800.0,88.3441,88.4373,88.2788,88.4187,8800.0
2018-10-08 12:40:00,94.86,94.95,94.83,94.86,6930.0,88.4187,88.5025,88.3907,88.4187,6930.0
2018-10-08 12:45:00,94.86,94.88,94.72,94.82,9465.0,88.4187,88.4373,88.2882,88.3814,9465.0
2018-10-08 12:50:00,94.83,94.85,94.69,94.72,6639.0,88.3907,88.4093,88.2602,88.2882,6639.0
2018-10-08 12:55:00,94.75,94.75,94.62,94.62,6200.0,88.3161,88.3161,88.195,88.195,6200.0
2018-10-08 13:00:00,94.61,94.78,94.59,94.76,14637.0,88.1856,88.3441,88.167,88.3255,14637.0
2018-10-08 13:05:00,94.74,94.89,94.74,94.87,15578.0,88.3068,88.4466,88.3068,88.428,15578.0
2018-10-08 13:10:00,94.85,94.86,94.79,94.84,9680.0,88.4093,88.4187,88.3534,88.4,9680.0
2018-10-08 13:15:00,94.84,94.85,94.69,94.69,11893.0,88.4,88.4093,88.2602,88.2602,11893.0
2018-10-08 13:20:00,94.71,94.71,94.55,94.65,20535.0,88.2788,88.2788,88.1297,88.2229,20535.0
2018-10-08 13:25:00,94.66,94.8,94.65,94.76,39546.0,88.2322,88.3627,88.2229,88.3255,39546.0
2018-10-08 13:30:00,94.75,94.91,94.75,94.9,32327.0,88.3161,88.4653,88.3161,88.4559,32327.0
2018-10-08 13:35:00,94.92,94.94,94.88,94.92,26305.0,88.4746,88.4932,88.4373,88.4746,26305.0
2018-10-08 13:40:00,94.92,95.15,94.9,95.15,33376.0,88.4746,88.689,88.4559,88.689,33376.0
2018-10-08 13:45:00,95.17,95.19,95.07,95.11,10021.0,88.7076,88.7263,88.6144,88.6517,10021.0
2018-10-08 13:50:00,95.13,95.19,95.11,95.18,4268.0,88.6703,88.7263,88.6517,88.7169,4268.0
2018-10-08 13:55:00,95.15,95.16,95.12,95.12,8831.0,88.689,88.6983,88.661,88.661,8831.0
2018-10-08 14:00:00,95.13,95.24,95.1,95.16,9600.0,88.6703,88.7729,88.6424,88.6983,9600.0
2018-10-08 14:05:00,95.16,95.25,95.13,95.19,7493.0,88.6983,88.7822,88.6703,88.7263,7493.0
2018-10-08 14:10:00,95.2,95.33,95.12,95.31,18948.0,88.7356,88.8567,88.661,88.8381,18948.0
2018-10-08 14:15:00,95.33,95.34,95.27,95.34,12663.0,88.8567,88.8661,88.8008,88.8661,12663.0
2018-10-08 14:20:00,95.35,95.49,95.35,95.47,9100.0,88.8754,89.0059,88.8754,88.9872,9100.0
2018-10-08 14:25:00,95.48,95.65,95.48,95.64,9377.0,88.9966,89.155,88.9966,89.1457,9377.0
2018-10-08 14:30:00,95.64,95.82,95.63,95.82,13858.0,89.1457,89.3135,89.1364,89.3135,13858.0
2018-10-08 14:35:00,95.82,95.84,95.72,95.83,12668.0,89.3135,89.3321,89.2203,89.3228,12668.0
2018-10-08 14:40:00,95.83,95.85,95.75,95.77,12272.0,89.3228,89.3414,89.2482,89.2669,12272.0
2018-10-08 14:45:00,95.78,95.98,95.75,95.94,21077.0,89.2762,89.4626,89.2482,89.4253,21077.0
2018-10-08 14:50:00,95.92,96.04,95.92,95.98,12700.0,89.4067,89.5185,89.4067,89.4626,12700.0
2018-10-08 14:55:00,96.0,96.05,95.97,96.0,20997.0,89.4813,89.5279,89.4533,89.4813,20997.0
2018-10-08 15:00:00,95.99,96.1,95.97,96.05,15233.0,89.4719,89.5745,89.4533,89.5279,15233.0
2018-10-08 15:05:00,96.04,96.06,95.93,96.02,17052.0,89.5185,89.5372,89.416,89.4999,17052.0
2018-10-08 15:10:00,96.01,96.1,96.0,96.05,14237.0,89.4906,89.5745,89.4813,89.5279,14237.0
2018-10-08 15:15:00,96.04,96.11,96.04,96.09,12674.0,89.5185,89.5838,89.5185,89.5651,12674.0
2018-10-08 15:20:00,96.09,96.11,95.93,95.94,14366.0,89.5651,89.5838,89.416,89.4253,14366.0
2018-10-08 15:25:00,95.94,96.0,95.93,95.93,18583.0,89.4253,89.4813,89.416,89.416,18583.0
2018-10-08 15:30:00,95.95,96.01,95.9,95.9,23039.0,89.4346,89.4906,89.388,89.388,23039.0
2018-10-08 15:35:00,95.91,95.96,95.85,95.94,19195.0,89.3974,89.444,89.3414,89.4253,19195.0
2018-10-08 15:40:00,95.96,96.06,95.95,96.05,32067.0,89.444,89.5372,89.4346,89.5279,32067.0
2018-10-08 15:45:00,96.05,96.08,95.96,95.97,28448.0,89.5279,89.5558,89.444,89.4533,28448.0
2018-10-08 15:50:00,95.95,95.99,95.9,95.96,37555.0,89.4346,89.4719,89.388,89.444,37555.0
2018-10-08 15:55:00,95.95,95.95,95.85,95.89,90265.0,89.4346,89.4346,89.3414,89.3787,90265.0
2018-10-09 09:30:00,96.08,96.43,95.68,96.43,65644.0,89.5558,89.8821,89.183,89.8821,65644.0
2018-10-09 09:35:00,96.41,96.83,96.33,96.81,14027.0,89.8634,90.2549,89.7888,90.2362,14027.0
2018-10-09 09:40:00,96.75,96.97,96.6,96.65,19730.0,90.1803,90.3854,90.0405,90.0871,19730.0
2018-10-09 09:45:00,96.65,96.79,96.56,96.76,16459.0,90.0871,90.2176,90.0032,90.1896,16459.0
2018-10-09 09:50:00,96.79,97.05,96.76,96.99,49642.0,90.2176,90.46,90.1896,90.404,49642.0
2018-10-09 09:55:00,96.95,97.0,96.81,96.95,25951.0,90.3667,90.4133,90.2362,90.3667,25951.0
2018-10-09 10:00:00,96.98,97.17,96.95,97.16,21001.0,90.3947,90.5718,90.3667,90.5625,21001.0
2018-10-09 10:05:00,97.14,97.17,96.98,97.1,19422.0,90.5438,90.5718,90.3947,90.5066,19422.0
2018-10-09 10:10:00,97.13,97.29,97.09,97.24,22223.0,90.5345,90.6837,90.4972,90.6371,22223.0
2018-10-09 10:15:00,97.27,97.46,97.26,97.41,33376.0,90.665,90.8421,90.6557,90.7955,33376.0
2018-10-09 10:20:00,97.41,97.68,97.4,97.59,39567.0,90.7955,91.0472,90.7862,90.9633,39567.0
2018-10-09 10:25:00,97.58,97.65,97.42,97.63,16330.0,90.954,91.0192,90.8048,91.0006,16330.0
2018-10-09 10:30:00,97.62,97.81,97.6,97.69,15076.0,90.9912,91.1683,90.9726,91.0565,15076.0
2018-10-09 10:35:00,97.64,97.75,97.57,97.75,18405.0,91.0099,91.1124,90.9446,91.1124,18405.0
2018-10-09 10:40:00,97.78,97.98,97.72,97.96,18722.0,91.1404,91.3268,91.0845,91.3082,18722.0
2018-10-09 10:45:00,97.95,98.06,97.79,97.81,30142.0,91.2988,91.4014,91.1497,91.1683,30142.0
2018-10-09 10:50:00,97.82,97.88,97.57,97.6,23880.0,91.1777,91.2336,90.9446,90.9726,23880.0
2018-10-09 10:55:00,97.59,97.72,97.56,97.56,13029.0,90.9633,91.0845,90.9353,90.9353,13029.0
2018-10-09 11:00:00,97.56,97.62,97.44,97.51,9156.0,90.9353,90.9912,90.8235,90.8887,9156.0
2018-10-09 11:05:00,97.51,97.51,97.21,97.21,13688.0,90.8887,90.8887,90.6091,90.6091,13688.0
2018-10-09 11:10:00,97.24,97.38,97.17,97.36,12897.0,90.6371,90.7675,90.5718,90.7489,12897.0
2018-10-09 11:15:00,97.39,97.42,97.12,97.21,10831.0,90.7769,90.8048,90.5252,90.6091,10831.0
2018-10-09 11:20:00,97.23,97.46,97.21,97.4,32551.0,90.6277,90.8421,90.6091,90.7862,32551.0
2018-10-09 11:25:00,97.39,97.46,97.3,97.3,18835.0,90.7769,90.8421,90.693,90.693,18835.0
2018-10-09 11:30:00,97.31,97.4,97.24,97.25,10479.0,90.7023,90.7862,90.6371,90.6464,10479.0
2018-10-09 11:35:00,97.23,97.44,97.23,97.44,15395.0,90.6277,90.8235,90.6277,90.8235,15395.0
2018-10-09 11:40:00,97.44,97.51,97.43,97.44,12198.0,90.8235,90.8887,90.8141,90.8235,12198.0
2018-10-09 11:45:00,97.44,97.44,97.32,97.35,8000.0,90.8235,90.8235,90.7116,90.7396,8000.0
2018-10-09 11:50:00,97.35,97.58,97.35,97.48,13571.0,90.7396,90.954,90.7396,90.8608,13571.0
2018-10-09 11:55:00,97.5,97.57,97.47,97.54,17356.0,90.8794,90.9446,90.8514,90.9167,17356.0
2018-10-09 12:00:00,97.56,97.65,97.48,97.5,14514.0,90.9353,91.0192,90.8608,90.8794,14514.0
2018-10-09 12:05:00,97.49,97.51,97.43,97.44,7100.0,90.8701,90.8887,90.8141,90.8235,7100.0
2018-10-09 12:10:00,97.4,97.48,97.38,97.4,8239.0,90.7862,90.8608,90.7675,90.7862,8239.0
2018-10-09 12:15:00,97.39,97.39,97.31,97.31,11427.0,90.7769,90.7769,90.7023,90.7023,11427.0
2018-10-09 12:20:00,97.3,97.31,97.15,97.15,11301.0,90.693,90.7023,90.5532,90.5532,11301.0
2018-10-09 12:25:00,97.16,97.24,97.15,97.21,6600.0,90.5625,90.6371,90.5532,90.6091,6600.0
2018-10-09 12:30:00,97.2,97.21,97.06,97.12,26297.0,90.5998,90.6091,90.4693,90.5252,26297.0
2018-10-09 12:35:00,97.12,97.25,97.11,97.15,32837.0,90.5252,90.6464,90.5159,90.5532,32837.0
2018-10-09 12:40:00,97.16,97.16,97.05,97.05,16085.0,90.5625,90.5625,90.46,90.46,16085.0
2018-10-09 12:45:00,97.04,97.12,96.95,97.02,39700.0,90.4506,90.5252,90.3667,90.432,39700.0
2018-10-09 12:50:00,97.02,97.04,96.92,96.93,10205.0,90.432,90.4506,90.3388,90.3481,10205.0
2018-10-09 12:55:00,96.91,97.06,96.88,97.0,26943.0,90.3295,90.4693,90.3015,90.4133,26943.0
2018-10-09 13:00:00,97.01,97.02,96.73,96.76,13873.0,90.4227,90.432,90.1617,90.1896,13873.0
2018-10-09 13:05:00,96.76,96.79,96.71,96.71,5400.0,90.1896,90.2176,90.143,90.143,5400.0
2018-10-09 13:10:00,96.72,96.9,96.72,96.89,8609.0,90.1524,90.3201,90.1524,90.3108,8609.0
2018-10-09 13:15:00,96.86,96.95,96.84,96.86,8461.0,90.2829,90.3667,90.2642,90.2829,8461.0
2018-10-09 13:20:00,96.84,97.01,96.8,96.95,6422.0,90.2642,90.4227,90.2269,90.3667,6422.0
2018-10-09 13:25:00,96.95,96.96,96.88,96.94,21105.0,90.3667,90.3761,90.3015,90.3574,21105.0
2018-10-09 13:30:00,96.92,96.96,96.86,96.9,6419.0,90.3388,90.3761,90.2829,90.3201,6419.0
2018-10-09 13:35:00,96.86,96.87,96.81,96.87,6333.0,90.2829,90.2922,90.2362,90.2922,6333.0
2018-10-09 13:40:00,96.86,96.91,96.78,96.83,10657.0,90.2829,90.3295,90.2083,90.2549,10657.0
2018-10-09 13:45:00,96.82,96.95,96.8,96.93,6332.0,90.2456,90.3667,90.2269,90.3481,6332.0
2018-10-09 13:50:00,96.93,96.99,96.84,96.95,9510.0,90.3481,90.404,90.2642,90.3667,9510.0
2018-10-09 13:55:00,96.96,97.12,96.96,97.09,10700.0,90.3761,90.5252,90.3761,90.4972,10700.0
2018-10-09 14:00:00,97.09,97.12,97.01,97.11,6077.0,90.4972,90.5252,90.4227,90.5159,6077.0
2018-10-09 14:05:00,97.11,97.18,97.02,97.17,16866.0,90.5159,90.5811,90.432,90.5718,16866.0
2018-10-09 14:10:00,97.18,97.39,97.17,97.39,11075.0,90.5811,90.7769,90.5718,90.7769,11075.0
2018-10-09 14:15:00,97.39,97.42,97.24,97.26,13867.0,90.7769,90.8048,90.6371,90.6557,13867.0
2018-10-09 14:20:00,97.25,97.39,97.25,97.35,16972.0,90.6464,90.7769,90.6464,90.7396,16972.0
2018-10-09 14:25:00,97.35,97.54,97.33,97.49,17988.0,90.7396,90.9167,90.7209,90.8701,17988.0
2018-10-09 14:30:00,97.53,97.53,97.39,97.42,13175.0,90.9074,90.9074,90.7769,90.8048,13175.0
2018-10-09 14:35:00,97.4,97.41,97.33,97.4,34104.0,90.7862,90.7955,90.7209,90.7862,34104.0
2018-10-09 14:40:00,97.39,97.45,97.31,97.41,15227.0,90.7769,90.8328,90.7023,90.7955,15227.0
2018-10-09 14:45:00,97.41,97.49,97.37,97.49,15362.0,90.7955,90.8701,90.7582,90.8701,15362.0
2018-10-09 14:50:00,97.48,97.67,97.48,97.59,12381.0,90.8608,91.0379,90.8608,90.9633,12381.0
2018-10-09 14:55:00,97.58,97.64,97.56,97.58,21220.0,90.954,91.0099,90.9353,90.954,21220.0
2018-10-09 15:00:00,97.58,97.62,97.51,97.52,20981.0,90.954,90.9912,90.8887,90.898,20981.0
2018-10-09 15:05:00,97.52,97.65,97.51,97.65,27450.0,90.898,91.0192,90.8887,91.0192,27450.0
2018-10-09 15:10:00,97.65,97.73,97.61,97.72,21263.0,91.0192,91.0938,90.9819,91.0845,21263.0
2018-10-09 15:15:00,97.73,97.75,97.66,97.67,36928.0,91.0938,91.1124,91.0285,91.0379,36928.0
2018-10-09 15:20:00,97.66,97.66,97.35,97.39,24160.0,91.0285,91.0285,90.7396,90.7769,24160.0
2018-10-09 15:25:00,97.38,97.48,97.38,97.45,18444.0,90.7675,90.8608,90.7675,90.8328,18444.0
2018-10-09 15:30:00,97.45,97.45,97.24,97.31,32539.0,90.8328,90.8328,90.6371,90.7023,32539.0
2018-10-09 15:35:00,97.31,97.33,97.22,97.32,24800.0,90.7023,90.7209,90.6184,90.7116,24800.0
2018-10-09 15:40:00,97.32,97.32,97.09,97.09,36887.0,90.7116,90.7116,90.4972,90.4972,36887.0
2018-10-09 15:45:00,97.09,97.29,97.08,97.27,109710.0,90.4972,90.6837,90.4879,90.665,109710.0
2018-10-09 15:50:00,97.27,97.28,97.1,97.16,118429.0,90.665,90.6743,90.5066,90.5625,118429.0
2018-10-09 15:55:00,97.16,97.25,97.12,97.16,195162.0,90.5625,90.6464,90.5252,90.5625,195162.0
2018-10-10 09:30:00,97.16,97.35,96.66,96.76,49442.0,90.5625,90.7396,90.0964,90.1896,49442.0
2018-10-10 09:35:00,96.49,96.63,96.42,96.55,15185.0,89.938,90.0685,89.8727,89.9939,15185.0
2018-10-10 09:40:00,96.5,96.86,96.41,96.74,7550.0,89.9473,90.2829,89.8634,90.171,7550.0
2018-10-10 09:45:00,96.65,96.87,96.31,96.32,35700.0,90.0871,90.2922,89.7702,89.7795,35700.0
2018-10-10 09:50:00,96.25,96.31,96.13,96.24,63110.0,89.7143,89.7702,89.6024,89.705,63110.0
2018-10-10 09:55:00,96.19,96.39,96.15,96.32,31179.0,89.6583,89.8448,89.6211,89.7795,31179.0
2018-10-10 10:00:00,96.29,96.51,96.24,96.32,16102.0,89.7516,89.9566,89.705,89.7795,16102.0
2018-10-10 10:05:00,96.34,96.92,96.33,96.9,60639.0,89.7982,90.3388,89.7888,90.3201,60639.0
2018-10-10 10:10:00,96.87,96.99,96.8,96.83,27796.0,90.2922,90.404,90.2269,90.2549,27796.0
2018-10-10 10:15:00,96.8,97.18,96.73,97.18,21835.0,90.2269,90.5811,90.1617,90.5811,21835.0
2018-10-10 10:20:00,97.17,97.35,97.12,97.22,58477.0,90.5718,90.7396,90.5252,90.6184,58477.0
2018-10-10 10:25:00,97.23,97.28,97.07,97.09,16822.0,90.6277,90.6743,90.4786,90.4972,16822.0
2018-10-10 10:30:00,97.1,97.13,96.81,96.86,16000.0,90.5066,90.5345,90.2362,90.2829,16000.0
2018-10-10 10:35:00,96.89,97.01,96.87,96.94,8967.0,90.3108,90.4227,90.2922,90.3574,8967.0
2018-10-10 10:40:00,96.95,97.12,96.95,96.96,19103.0,90.3667,90.5252,90.3667,90.3761,19103.0
2018-10-10 10:45:00,96.99,97.04,96.88,96.93,12583.0,90.404,90.4506,90.3015,90.3481,12583.0
2018-10-10 10:50:00,96.95,97.08,96.93,96.98,25273.0,90.3667,90.4879,90.3481,90.3947,25273.0
2018-10-10 10:55:00,96.99,97.04,96.82,97.0,18100.0,90.404,90.4506,90.2456,90.4133,18100.0
2018-10-10 11:00:00,97.0,97.11,96.85,96.88,11547.0,90.4133,90.5159,90.2735,90.3015,11547.0
2018-10-10 11:05:00,96.83,96.88,96.68,96.72,11121.0,90.2549,90.3015,90.1151,90.1524,11121.0
2018-10-10 11:10:00,96.68,96.9,96.62,96.83,16772.0,90.1151,90.3201,90.0592,90.2549,16772.0
2018-10-10 11:15:00,96.83,96.83,96.63,96.68,9682.0,90.2549,90.2549,90.0685,90.1151,9682.0
2018-10-10 11:20:00,96.66,96.66,96.41,96.52,13363.0,90.0964,90.0964,89.8634,89.9659,13363.0
2018-10-10 11:25:00,96.53,96.64,96.45,96.61,11498.0,89.9753,90.0778,89.9007,90.0498,11498.0
2018-10-10 11:30:00,96.66,96.66,96.38,96.41,7105.0,90.0964,90.0964,89.8354,89.8634,7105.0
2018-10-10 11:35:00,96.43,96.44,96.31,96.34,13589.0,89.8821,89.8914,89.7702,89.7982,13589.0
2018-10-10 11:40:00,96.35,96.56,96.33,96.54,12116.0,89.8075,90.0032,89.7888,89.9846,12116.0
2018-10-10 11:45:00,96.52,96.7,96.47,96.69,10100.0,89.9659,90.1337,89.9193,90.1244,10100.0
2018-10-10 11:50:00,96.69,96.73,96.61,96.69,12567.0,90.1244,90.1617,90.0498,90.1244,12567.0
2018-10-10 11:55:00,96.69,96.76,96.56,96.57,17761.0,90.1244,90.1896,90.0032,90.0125,17761.0
2018-10-10 12:00:00,96.54,96.61,96.49,96.58,11413.0,89.9846,90.0498,89.938,90.0219,11413.0
2018-10-10 12:05:00,96.53,96.54,96.38,96.5,14220.0,89.9753,89.9846,89.8354,89.9473,14220.0
2018-10-10 12:10:00,96.5,96.6,96.47,96.53,10482.0,89.9473,90.0405,89.9193,89.9753,10482.0
2018-10-10 12:15:00,96.54,96.72,96.53,96.72,8282.0,89.9846,90.1524,89.9753,90.1524,8282.0
2018-10-10 12:20:00,96.72,96.73,96.55,96.55,11933.0,90.1524,90.1617,89.9939,89.9939,11933.0
2018-10-10 12:25:00,96.54,96.57,96.47,96.51,8906.0,89.9846,90.0125,89.9193,89.9566,8906.0
2018-10-10 12:30:00,96.5,96.53,96.32,96.36,15311.0,89.9473,89.9753,89.7795,89.8168,15311.0
2018-10-10 12:35:00,96.37,96.39,96.23,96.29,15285.0,89.8261,89.8448,89.6956,89.7516,15285.0
2018-10-10 12:40:00,96.3,96.43,96.29,96.32,7206.0,89.7609,89.8821,89.7516,89.7795,7206.0
2018-10-10 12:45:00,96.33,96.39,96.3,96.37,8400.0,89.7888,89.8448,89.7609,89.8261,8400.0
2018-10-10 12:50:00,96.4,96.44,96.3,96.34,9588.0,89.8541,89.8914,89.7609,89.7982,9588.0
2018-10-10 12:55:00,96.35,96.38,96.08,96.08,6600.0,89.8075,89.8354,89.5558,89.5558,6600.0
2018-10-10 13:00:00,96.07,96.07,95.84,95.84,29705.0,89.5465,89.5465,89.3321,89.3321,29705.0
2018-10-10 13:05:00,95.85,96.02,95.84,96.02,19284.0,89.3414,89.4999,89.3321,89.4999,19284.0
2018-10-10 13:10:00,96.02,96.19,95.97,96.18,47894.0,89.4999,89.6583,89.4533,89.649,47894.0
2018-10-10 13:15:00,96.18,96.25,96.09,96.2,8854.0,89.649,89.7143,89.5651,89.6677,8854.0
2018-10-10 13:20:00,96.2,96.28,96.14,96.26,6900.0,89.6677,89.7422,89.6117,89.7236,6900.0
2018-10-10 13:25:00,96.27,96.27,96.17,96.21,9254.0,89.7329,89.7329,89.6397,89.677,9254.0
2018-10-10 13:30:00,96.21,96.22,96.08,96.21,8629.0,89.677,89.6863,89.5558,89.677,8629.0
2018-10-10 13:35:00,96.23,96.31,96.15,96.22,8756.0,89.6956,89.7702,89.6211,89.6863,8756.0
2018-10-10 13:40:00,96.24,96.26,96.08,96.16,10762.0,89.705,89.7236,89.5558,89.6304,10762.0
2018-10-10 13:45:00,96.17,96.3,96.17,96.29,17182.0,89.6397,89.7609,89.6397,89.7516,17182.0
2018-10-10 13:50:00,96.3,96.3,96.19,96.25,8046.0,89.7609,89.7609,89.6583,89.7143,8046.0
2018-10-10 13:55:00,96.22,96.23,96.14,96.23,6619.0,89.6863,89.6956,89.6117,89.6956,6619.0
2018-10-10 14:00:00,96.24,96.24,96.09,96.13,11426.0,89.705,89.705,89.5651,89.6024,11426.0
2018-10-10 14:05:00,96.12,96.12,95.91,96.0,23751.0,89.5931,89.5931,89.3974,89.4813,23751.0
2018-10-10 14:10:00,96.01,96.1,95.95,95.98,15042.0,89.4906,89.5745,89.4346,89.4626,15042.0
2018-10-10 14:15:00,95.98,96.17,95.96,95.97,38639.0,89.4626,89.6397,89.444,89.4533,38639.0
2018-10-10 14:20:00,95.98,96.03,95.88,96.0,19114.0,89.4626,89.5092,89.3694,89.4813,19114.0
2018-10-10 14:25:00,96.0,96.02,95.86,95.98,22862.0,89.4813,89.4999,89.3508,89.4626,22862.0
2018-10-10 14:30:00,95.97,96.07,95.86,95.86,19332.0,89.4533,89.5465,89.3508,89.3508,19332.0
2018-10-10 14:35:00,95.89,95.94,95.78,95.84,16182.0,89.3787,89.4253,89.2762,89.3321,16182.0
2018-10-10 14:40:00,95.79,95.83,95.68,95.7,12175.0,89.2855,89.3228,89.183,89.2016,12175.0
2018-10-10 14:45:00,95.72,95.82,95.65,95.75,15092.0,89.2203,89.3135,89.155,89.2482,15092.0
2018-10-10 14:50:00,95.73,95.83,95.7,95.83,15628.0,89.2296,89.3228,89.2016,89.3228,15628.0
2018-10-10 14:55:00,95.83,95.9,95.75,95.87,21605.0,89.3228,89.388,89.2482,89.3601,21605.0
2018-10-10 15:00:00,95.87,95.87,95.71,95.71,18800.0,89.3601,89.3601,89.2109,89.2109,18800.0
2018-10-10 15:05:00,95.7,95.78,95.62,95.69,33831.0,89.2016,89.2762,89.1271,89.1923,33831.0
2018-10-10 15:10:00,95.68,95.7,95.46,95.53,25942.0,89.183,89.2016,88.9779,89.0432,25942.0
2018-10-10 15:15:00,95.53,95.64,95.49,95.54,28500.0,89.0432,89.1457,89.0059,89.0525,28500.0
2018-10-10 15:20:00,95.55,95.77,95.54,95.75,29069.0,89.0618,89.2669,89.0525,89.2482,29069.0
2018-10-10 15:25:00,95.75,95.89,95.63,95.88,24706.0,89.2482,89.3787,89.1364,89.3694,24706.0
2018-10-10 15:30:00,95.87,95.88,95.64,95.68,25952.0,89.3601,89.3694,89.1457,89.183,25952.0
2018-10-10 15:35:00,95.65,95.66,95.5,95.5,36556.0,89.155,89.1643,89.0152,89.0152,36556.0
2018-10-10 15:40:00,95.5,95.5,95.34,95.4,53358.0,89.0152,89.0152,88.8661,88.922,53358.0
2018-10-10 15:45:00,95.39,95.75,95.21,95.73,88972.0,88.9127,89.2482,88.7449,89.2296,88972.0
2018-10-10 15:50:00,95.71,95.73,95.21,95.22,135275.0,89.2109,89.2296,88.7449,88.7542,135275.0
2018-10-10 15:55:00,95.21,95.25,94.89,95.02,225086.0,88.7449,88.7822,88.4466,88.5678,225086.0
2018-10-11 09:30:00,94.95,95.91,94.53,95.91,56144.0,88.5025,89.3974,88.1111,89.3974,56144.0
2018-10-11 09:35:00,95.73,95.73,95.35,95.6,26625.0,89.2296,89.2296,88.8754,89.1084,26625.0
2018-10-11 09:40:00,95.59,96.13,95.53,95.89,24270.0,89.0991,89.6024,89.0432,89.3787,24270.0
2018-10-11 09:45:00,95.91,96.45,95.89,96.45,21337.0,89.3974,89.9007,89.3787,89.9007,21337.0
2018-10-11 09:50:00,96.5,96.5,96.29,96.33,17144.0,89.9473,89.9473,89.7516,89.7888,17144.0
2018-10-11 09:55:00,96.34,96.74,96.26,96.74,20629.0,89.7982,90.171,89.7236,90.171,20629.0
2018-10-11 10:00:00,96.69,96.86,96.49,96.61,41055.0,90.1244,90.2829,89.938,90.0498,41055.0
2018-10-11 10:05:00,96.63,96.65,96.33,96.56,56751.0,90.0685,90.0871,89.7888,90.0032,56751.0
2018-10-11 10:10:00,96.6,96.6,96.05,96.06,21222.0,90.0405,90.0405,89.5279,89.5372,21222.0
2018-10-11 10:15:00,95.98,96.01,95.67,95.84,26195.0,89.4626,89.4906,89.1737,89.3321,26195.0
2018-10-11 10:20:00,95.81,95.87,95.53,95.54,17207.0,89.3042,89.3601,89.0432,89.0525,17207.0
2018-10-11 10:25:00,95.57,95.82,95.55,95.68,28030.0,89.0804,89.3135,89.0618,89.183,28030.0
2018-10-11 10:30:00,95.66,95.81,95.55,95.65,57089.0,89.1643,89.3042,89.0618,89.155,57089.0
2018-10-11 10:35:00,95.64,95.84,95.54,95.63,20104.0,89.1457,89.3321,89.0525,89.1364,20104.0
2018-10-11 10:40:00,95.64,95.79,95.56,95.72,16316.0,89.1457,89.2855,89.0711,89.2203,16316.0
2018-10-11 10:45:00,95.72,95.76,95.48,95.49,23535.0,89.2203,89.2575,88.9966,89.0059,23535.0
2018-10-11 10:50:00,95.48,95.52,95.24,95.29,20077.0,88.9966,89.0338,88.7729,88.8195,20077.0
2018-10-11 10:55:00,95.33,95.4,95.21,95.22,12700.0,88.8567,88.922,88.7449,88.7542,12700.0
2018-10-11 11:00:00,95.22,95.22,94.7,94.86,30882.0,88.7542,88.7542,88.2695,88.4187,30882.0
2018-10-11 11:05:00,94.9,95.22,94.77,95.09,92513.0,88.4559,88.7542,88.3348,88.633,92513.0
2018-10-11 11:10:00,95.04,95.11,94.76,94.84,19477.0,88.5864,88.6517,88.3255,88.4,19477.0
2018-10-11 11:15:00,94.81,95.1,94.8,95.08,32063.0,88.3721,88.6424,88.3627,88.6237,32063.0
2018-10-11 11:20:00,95.08,95.2,95.02,95.1,22156.0,88.6237,88.7356,88.5678,88.6424,22156.0
2018-10-11 11:25:00,95.07,95.11,94.9,95.0,56601.0,88.6144,88.6517,88.4559,88.5492,56601.0
2018-10-11 11:30:00,95.02,95.14,94.91,95.09,37108.0,88.5678,88.6796,88.4653,88.633,37108.0
2018-10-11 11:35:00,95.1,95.11,94.8,95.0,17147.0,88.6424,88.6517,88.3627,88.5492,17147.0
2018-10-11 11:40:00,95.0,95.22,94.99,95.22,38923.0,88.5492,88.7542,88.5398,88.7542,38923.0
2018-10-11 11:45:00,95.22,95.6,95.15,95.59,14628.0,88.7542,89.1084,88.689,89.0991,14628.0
2018-10-11 11:50:00,95.55,95.84,95.47,95.72,13039.0,89.0618,89.3321,88.9872,89.2203,13039.0
2018-10-11 11:55:00,95.77,95.89,95.63,95.79,40496.0,89.2669,89.3787,89.1364,89.2855,40496.0
2018-10-11 12:00:00,95.79,96.11,95.75,95.92,46644.0,89.2855,89.5838,89.2482,89.4067,46644.0
2018-10-11 12:05:00,95.9,96.14,95.82,96.0,26592.0,89.388,89.6117,89.3135,89.4813,26592.0
2018-10-11 12:10:00,96.03,96.42,96.03,96.37,10795.0,89.5092,89.8727,89.5092,89.8261,10795.0
2018-10-11 12:15:00,96.36,96.52,96.31,96.48,10901.0,89.8168,89.9659,89.7702,89.9287,10901.0
2018-10-11 12:20:00,96.49,96.64,96.44,96.62,20401.0,89.938,90.0778,89.8914,90.0592,20401.0
2018-10-11 12:25:00,96.64,96.64,96.37,96.4,17436.0,90.0778,90.0778,89.8261,89.8541,17436.0
2018-10-11 12:30:00,96.37,96.45,96.3,96.36,22289.0,89.8261,89.9007,89.7609,89.8168,22289.0
2018-10-11 12:35:00,96.36,96.41,96.21,96.21,16319.0,89.8168,89.8634,89.677,89.677,16319.0
2018-10-11 12:40:00,96.21,96.41,96.19,96.41,17478.0,89.677,89.8634,89.6583,89.8634,17478.0
2018-10-11 12:45:00,96.38,96.41,96.18,96.24,12066.0,89.8354,89.8634,89.649,89.705,12066.0
2018-10-11 12:50:00,96.24,96.26,96.08,96.21,44730.0,89.705,89.7236,89.5558,89.677,44730.0
2018-10-11 12:55:00,96.23,96.23,95.98,95.98,20870.0,89.6956,89.6956,89.4626,89.4626,20870.0
2018-10-11 13:00:00,95.94,95.96,95.63,95.65,8724.0,89.4253,89.444,89.1364,89.155,8724.0
2018-10-11 13:05:00,95.66,95.83,95.64,95.83,11057.0,89.1643,89.3228,89.1457,89.3228,11057.0
2018-10-11 13:10:00,95.79,96.04,95.68,96.04,9702.0,89.2855,89.5185,89.183,89.5185,9702.0
2018-10-11 13:15:00,96.03,96.22,95.99,96.19,8494.0,89.5092,89.6863,89.4719,89.6583,8494.0
2018-10-11 13:20:00,96.21,96.25,96.02,96.03,13400.0,89.677,89.7143,89.4999,89.5092,13400.0
2018-10-11 13:25:00,96.04,96.13,95.93,96.05,8973.0,89.5185,89.6024,89.416,89.5279,8973.0
2018-10-11 13:30:00,96.11,96.15,95.87,95.87,8400.0,89.5838,89.6211,89.3601,89.3601,8400.0
2018-10-11 13:35:00,95.88,95.89,95.76,95.89,6999.0,89.3694,89.3787,89.2575,89.3787,6999.0
2018-10-11 13:40:00,95.89,95.94,95.67,95.73,14017.0,89.3787,89.4253,89.1737,89.2296,14017.0
2018-10-11 13:45:00,95.7,95.78,95.56,95.56,13607.0,89.2016,89.2762,89.0711,89.0711,13607.0
2018-10-11 13:50:00,95.55,95.55,95.39,95.55,11899.0,89.0618,89.0618,88.9127,89.0618,11899.0
2018-10-11 13:55:00,95.55,95.67,95.42,95.65,10603.0,89.0618,89.1737,88.9406,89.155,10603.0
2018-10-11 14:00:00,95.65,95.69,95.42,95.59,15564.0,89.155,89.1923,88.9406,89.0991,15564.0
2018-10-11 14:05:00,95.59,95.65,95.5,95.52,17159.0,89.0991,89.155,89.0152,89.0338,17159.0
2018-10-11 14:10:00,95.49,95.53,95.22,95.31,19164.0,89.0059,89.0432,88.7542,88.8381,19164.0
2018-10-11 14:15:00,95.33,95.5,95.31,95.5,28792.0,88.8567,89.0152,88.8381,89.0152,28792.0
2018-10-11 14:20:00,95.51,95.62,95.3,95.3,74739.0,89.0245,89.1271,88.8288,88.8288,74739.0
2018-10-11 14:25:00,95.3,95.37,95.11,95.16,24494.0,88.8288,88.894,88.6517,88.6983,24494.0
2018-10-11 14:30:00,95.16,95.16,95.01,95.01,20151.0,88.6983,88.6983,88.5585,88.5585,20151.0
2018-10-11 14:35:00,94.99,95.09,94.76,95.09,106411.0,88.5398,88.633,88.3255,88.633,106411.0
2018-10-11 14:40:00,95.07,95.08,94.5,94.51,74715.0,88.6144,88.6237,88.0831,88.0924,74715.0
2018-10-11 14:45:00,94.52,94.97,94.02,94.9,58956.0,88.1017,88.5212,87.6357,88.4559,58956.0
2018-10-11 14:50:00,94.9,95.18,94.81,95.13,82719.0,88.4559,88.7169,88.3721,88.6703,82719.0
2018-10-11 14:55:00,95.13,95.13,94.75,94.89,48720.0,88.6703,88.6703,88.3161,88.4466,48720.0
2018-10-11 15:00:00,94.86,95.22,94.74,95.19,39942.0,88.4187,88.7542,88.3068,88.7263,39942.0
2018-10-11 15:05:00,95.19,95.3,94.76,94.76,22888.0,88.7263,88.8288,88.3255,88.3255,22888.0
2018-10-11 15:10:00,94.76,95.19,94.57,95.12,34248.0,88.3255,88.7263,88.1484,88.661,34248.0
2018-10-11 15:15:00,95.05,95.68,94.99,95.68,37966.0,88.5958,89.183,88.5398,89.183,37966.0
2018-10-11 15:20:00,95.71,95.78,95.47,95.75,17412.0,89.2109,89.2762,88.9872,89.2482,17412.0
2018-10-11 15:25:00,95.71,95.72,95.35,95.44,18367.0,89.2109,89.2203,88.8754,88.9593,18367.0
2018-10-11 15:30:00,95.42,95.58,95.33,95.45,31176.0,88.9406,89.0898,88.8567,88.9686,31176.0
2018-10-11 15:35:00,95.41,95.45,95.07,95.27,32051.0,88.9313,88.9686,88.6144,88.8008,32051.0
2018-10-11 15:40:00,95.26,95.28,94.99,95.04,35248.0,88.7915,88.8101,88.5398,88.5864,35248.0
2018-10-11 15:45:00,95.02,95.09,94.42,94.45,78663.0,88.5678,88.633,88.0085,88.0365,78663.0
2018-10-11 15:50:00,94.45,94.72,94.27,94.54,106588.0,88.0365,88.2882,87.8687,88.1204,106588.0
2018-10-11 15:55:00,94.55,94.69,94.31,94.32,194601.0,88.1297,88.2602,87.906,87.9153,194601.0
2018-10-12 09:30:00,95.05,95.1,94.3,95.1,84261.0,88.5958,88.6424,87.8967,88.6424,84261.0
2018-10-12 09:35:00,95.03,95.26,94.84,94.87,29821.0,88.5771,88.7915,88.4,88.428,29821.0
2018-10-12 09:40:00,94.89,95.5,94.83,95.17,29651.0,88.4466,89.0152,88.3907,88.7076,29651.0
2018-10-12 09:45:00,95.19,95.64,95.14,95.55,31033.0,88.7263,89.1457,88.6796,89.0618,31033.0
2018-10-12 09:50:00,95.58,95.6,95.14,95.36,27799.0,89.0898,89.1084,88.6796,88.8847,27799.0
2018-10-12 09:55:00,95.36,95.95,95.35,95.93,37320.0,88.8847,89.4346,88.8754,89.416,37320.0
2018-10-12 10:00:00,95.92,96.1,95.77,96.08,33728.0,89.4067,89.5745,89.2669,89.5558,33728.0
2018-10-12 10:05:00,96.08,96.14,95.8,96.09,37755.0,89.5558,89.6117,89.2948,89.5651,37755.0
2018-10-12 10:10:00,96.1,96.12,95.86,95.98,27249.0,89.5745,89.5931,89.3508,89.4626,27249.0
2018-10-12 10:15:00,95.95,95.95,95.73,95.87,30362.0,89.4346,89.4346,89.2296,89.3601,30362.0
2018-10-12 10:20:00,95.87,96.08,95.74,95.96,27287.0,89.3601,89.5558,89.2389,89.444,27287.0
2018-10-12 10:25:00,95.95,96.02,95.84,95.88,29038.0,89.4346,89.4999,89.3321,89.3694,29038.0
2018-10-12 10:30:00,95.85,96.08,95.83,95.94,39536.0,89.3414,89.5558,89.3228,89.4253,39536.0
2018-10-12 10:35:00,95.96,96.35,95.96,96.23,38905.0,89.444,89.8075,89.444,89.6956,38905.0
2018-10-12 10:40:00,96.25,96.43,96.19,96.37,58909.0,89.7143,89.8821,89.6583,89.8261,58909.0
2018-10-12 10:45:00,96.33,96.4,96.17,96.2,21821.0,89.7888,89.8541,89.6397,89.6677,21821.0
2018-10-12 10:50:00,96.19,96.4,96.19,96.4,13955.0,89.6583,89.8541,89.6583,89.8541,13955.0
2018-10-12 10:55:00,96.43,96.43,96.25,96.29,26409.0,89.8821,89.8821,89.7143,89.7516,26409.0
2018-10-12 11:00:00,96.29,96.38,96.03,96.06,31817.0,89.7516,89.8354,89.5092,89.5372,31817.0
2018-10-12 11:05:00,96.0,96.19,95.93,96.19,79574.0,89.4813,89.6583,89.416,89.6583,79574.0
2018-10-12 11:10:00,96.17,96.27,96.11,96.25,18489.0,89.6397,89.7329,89.5838,89.7143,18489.0
2018-10-12 11:15:00,96.25,96.25,96.02,96.04,18381.0,89.7143,89.7143,89.4999,89.5185,18381.0
2018-10-12 11:20:00,96.03,96.14,96.01,96.07,15859.0,89.5092,89.6117,89.4906,89.5465,15859.0
2018-10-12 11:25:00,96.08,96.13,95.81,95.89,16809.0,89.5558,89.6024,89.3042,89.3787,16809.0
2018-10-12 11:30:00,95.88,95.98,95.82,95.98,19791.0,89.3694,89.4626,89.3135,89.4626,19791.0
2018-10-12 11:35:00,95.96,95.96,95.82,95.86,22630.0,89.444,89.444,89.3135,89.3508,22630.0
2018-10-12 11:40:00,95.85,95.89,95.65,95.7,52106.0,89.3414,89.3787,89.155,89.2016,52106.0
2018-10-12 11:45:00,95.69,95.73,95.47,95.72,26520.0,89.1923,89.2296,88.9872,89.2203,26520.0
2018-10-12 11:50:00,95.76,95.85,95.7,95.78,19467.0,89.2575,89.3414,89.2016,89.2762,19467.0
2018-10-12 11:55:00,95.76,96.03,95.76,95.86,26301.0,89.2575,89.5092,89.2575,89.3508,26301.0
2018-10-12 12:00:00,95.86,95.86,95.53,95.53,18833.0,89.3508,89.3508,89.0432,89.0432,18833.0
2018-10-12 12:05:00,95.5,95.64,95.45,95.58,13488.0,89.0152,89.1457,88.9686,89.0898,13488.0
2018-10-12 12:10:00,95.58,95.64,95.42,95.57,19303.0,89.0898,89.1457,88.9406,89.0804,19303.0
2018-10-12 12:15:00,95.55,95.59,95.36,95.41,33643.0,89.0618,89.0991,88.8847,88.9313,33643.0
2018-10-12 12:20:00,95.36,95.52,95.31,95.52,14010.0,88.8847,89.0338,88.8381,89.0338,14010.0
2018-10-12 12:25:00,95.53,95.53,95.18,95.28,12635.0,89.0432,89.0432,88.7169,88.8101,12635.0
2018-10-12 12:30:00,95.27,95.36,95.2,95.23,15451.0,88.8008,88.8847,88.7356,88.7635,15451.0
2018-10-12 12:35:00,95.2,95.22,95.05,95.08,18630.0,88.7356,88.7542,88.5958,88.6237,18630.0
2018-10-12 12:40:00,95.1,95.17,95.01,95.01,39181.0,88.6424,88.7076,88.5585,88.5585,39181.0
2018-10-12 12:45:00,95.01,95.05,94.73,94.79,51404.0,88.5585,88.5958,88.2975,88.3534,51404.0
2018-10-12 12:50:00,94.77,95.02,94.74,95.01,14000.0,88.3348,88.5678,88.3068,88.5585,14000.0
2018-10-12 12:55:00,95.01,95.23,94.96,95.19,10553.0,88.5585,88.7635,88.5119,88.7263,10553.0
2018-10-12 13:00:00,95.16,95.42,95.09,95.4,12834.0,88.6983,88.9406,88.633,88.922,12834.0
2018-10-12 13:05:00,95.44,95.54,95.37,95.47,13400.0,88.9593,89.0525,88.894,88.9872,13400.0
2018-10-12 13:10:00,95.47,95.55,95.39,95.4,10200.0,88.9872,89.0618,88.9127,88.922,10200.0
2018-10-12 13:15:00,95.44,95.46,95.25,95.34,8876.0,88.9593,88.9779,88.7822,88.8661,8876.0
2018-10-12 13:20:00,95.35,95.57,95.35,95.45,11800.0,88.8754,89.0804,88.8754,88.9686,11800.0
2018-10-12 13:25:00,95.48,95.51,95.25,95.26,11860.0,88.9966,89.0245,88.7822,88.7915,11860.0
2018-10-12 13:30:00,95.26,95.26,95.12,95.17,10414.0,88.7915,88.7915,88.661,88.7076,10414.0
2018-10-12 13:35:00,95.14,95.15,94.96,95.14,14454.0,88.6796,88.689,88.5119,88.6796,14454.0
2018-10-12 13:40:00,95.16,95.27,95.04,95.25,17405.0,88.6983,88.8008,88.5864,88.7822,17405.0
2018-10-12 13:45:00,95.26,95.53,95.25,95.53,10820.0,88.7915,89.0432,88.7822,89.0432,10820.0
2018-10-12 13:50:00,95.54,95.58,95.39,95.56,12635.0,89.0525,89.0898,88.9127,89.0711,12635.0
2018-10-12 13:55:00,95.57,95.6,95.39,95.43,15551.0,89.0804,89.1084,88.9127,88.95,15551.0
2018-10-12 14:00:00,95.43,95.46,95.15,95.24,25072.0,88.95,88.9779,88.689,88.7729,25072.0
2018-10-12 14:05:00,95.21,95.26,95.08,95.12,17333.0,88.7449,88.7915,88.6237,88.661,17333.0
2018-10-12 14:10:00,95.1,95.1,94.79,94.79,21889.0,88.6424,88.6424,88.3534,88.3534,21889.0
2018-10-12 14:15:00,94.78,95.08,94.77,95.05,20815.0,88.3441,88.6237,88.3348,88.5958,20815.0
2018-10-12 14:20:00,95.04,95.12,94.9,94.99,15678.0,88.5864,88.661,88.4559,88.5398,15678.0
2018-10-12 14:25:00,94.97,95.13,94.91,95.12,55086.0,88.5212,88.6703,88.4653,88.661,55086.0
2018-10-12 14:30:00,95.11,95.19,94.97,95.01,28801.0,88.6517,88.7263,88.5212,88.5585,28801.0
2018-10-12 14:35:00,95.03,95.26,95.03,95.2,15809.0,88.5771,88.7915,88.5771,88.7356,15809.0
2018-10-12 14:40:00,95.2,95.24,95.12,95.13,14064.0,88.7356,88.7729,88.661,88.6703,14064.0
2018-10-12 14:45:00,95.13,95.21,95.06,95.11,18890.0,88.6703,88.7449,88.6051,88.6517,18890.0
2018-10-12 14:50:00,95.12,95.42,95.11,95.4,23183.0,88.661,88.9406,88.6517,88.922,23183.0
2018-10-12 14:55:00,95.42,95.57,95.4,95.45,20170.0,88.9406,89.0804,88.922,88.9686,20170.0
2018-10-12 15:00:00,95.45,95.5,95.21,95.39,28735.0,88.9686,89.0152,88.7449,88.9127,28735.0
2018-10-12 15:05:00,95.38,95.66,95.38,95.62,20638.0,88.9034,89.1643,88.9034,89.1271,20638.0
2018-10-12 15:10:00,95.63,95.75,95.6,95.66,69164.0,89.1364,89.2482,89.1084,89.1643,69164.0
2018-10-12 15:15:00,95.64,95.64,95.36,95.41,21510.0,89.1457,89.1457,88.8847,88.9313,21510.0
2018-10-12 15:20:00,95.42,95.54,95.4,95.5,25242.0,88.9406,89.0525,88.922,89.0152,25242.0
2018-10-12 15:25:00,95.52,95.77,95.52,95.74,26154.0,89.0338,89.2669,89.0338,89.2389,26154.0
2018-10-12 15:30:00,95.73,95.86,95.6,95.82,30286.0,89.2296,89.3508,89.1084,89.3135,30286.0
2018-10-12 15:35:00,95.81,95.82,95.49,95.54,29724.0,89.3042,89.3135,89.0059,89.0525,29724.0
2018-10-12 15:40:00,95.53,95.76,95.53,95.66,66359.0,89.0432,89.2575,89.0432,89.1643,66359.0
2018-10-12 15:45:00,95.66,95.91,95.65,95.86,53346.0,89.1643,89.3974,89.155,89.3508,53346.0
2018-10-12 15:50:00,95.87,96.05,95.85,96.01,61408.0,89.3601,89.5279,89.3414,89.4906,61408.0
2018-10-12 15:55:00,96.0,96.15,95.84,95.86,214272.0,89.4813,89.6211,89.3321,89.3508,214272.0
2018-10-15 09:30:00,95.75,96.39,95.52,96.23,37968.0,89.2482,89.8448,89.0338,89.6956,37968.0
2018-10-15 09:35:00,96.25,96.34,95.98,96.08,30660.0,89.7143,89.7982,89.4626,89.5558,30660.0
2018-10-15 09:40:00,96.08,96.45,96.04,96.28,8906.0,89.5558,89.9007,89.5185,89.7422,8906.0
2018-10-15 09:45:00,96.34,96.49,96.16,96.22,9428.0,89.7982,89.938,89.6304,89.6863,9428.0
2018-10-15 09:50:00,96.25,96.26,96.05,96.05,7256.0,89.7143,89.7236,89.5279,89.5279,7256.0
2018-10-15 09:55:00,96.05,96.15,95.93,95.95,14940.0,89.5279,89.6211,89.416,89.4346,14940.0
2018-10-15 10:00:00,95.89,96.1,95.83,95.92,7743.0,89.3787,89.5745,89.3228,89.4067,7743.0
2018-10-15 10:05:00,95.92,96.03,95.83,95.94,11500.0,89.4067,89.5092,89.3228,89.4253,11500.0
2018-10-15 10:10:00,95.92,96.07,95.82,95.84,12600.0,89.4067,89.5465,89.3135,89.3321,12600.0
2018-10-15 10:15:00,95.88,96.01,95.83,95.85,8537.0,89.3694,89.4906,89.3228,89.3414,8537.0
2018-10-15 10:20:00,95.88,96.06,95.88,96.06,6965.0,89.3694,89.5372,89.3694,89.5372,6965.0
2018-10-15 10:25:00,96.05,96.11,96.03,96.03,8420.0,89.5279,89.5838,89.5092,89.5092,8420.0
2018-10-15 10:30:00,96.01,96.4,95.99,96.34,42046.0,89.4906,89.8541,89.4719,89.7982,42046.0
2018-10-15 10:35:00,96.33,96.43,96.32,96.41,13494.0,89.7888,89.8821,89.7795,89.8634,13494.0
2018-10-15 10:40:00,96.41,96.45,96.16,96.17,14980.0,89.8634,89.9007,89.6304,89.6397,14980.0
2018-10-15 10:45:00,96.18,96.26,96.13,96.22,22900.0,89.649,89.7236,89.6024,89.6863,22900.0
2018-10-15 10:50:00,96.15,96.42,96.14,96.39,7992.0,89.6211,89.8727,89.6117,89.8448,7992.0
2018-10-15 10:55:00,96.39,96.46,96.39,96.43,5556.0,89.8448,89.91,89.8448,89.8821,5556.0
2018-10-15 11:00:00,96.42,96.57,96.39,96.42,15529.0,89.8727,90.0125,89.8448,89.8727,15529.0
2018-10-15 11:05:00,96.43,96.65,96.43,96.63,15364.0,89.8821,90.0871,89.8821,90.0685,15364.0
2018-10-15 11:10:00,96.64,96.79,96.6,96.78,10863.0,90.0778,90.2176,90.0405,90.2083,10863.0
2018-10-15 11:15:00,96.79,96.9,96.6,96.62,11867.0,90.2176,90.3201,90.0405,90.0592,11867.0
2018-10-15 11:20:00,96.62,96.74,96.62,96.69,7710.0,90.0592,90.171,90.0592,90.1244,7710.0
2018-10-15 11:25:00,96.67,96.97,96.58,96.96,14058.0,90.1058,90.3854,90.0219,90.3761,14058.0
2018-10-15 11:30:00,96.98,97.04,96.74,96.79,9588.0,90.3947,90.4506,90.171,90.2176,9588.0
2018-10-15 11:35:00,96.83,96.96,96.81,96.88,6300.0,90.2549,90.3761,90.2362,90.3015,6300.0
2018-10-15 11:40:00,96.89,96.94,96.77,96.84,8412.0,90.3108,90.3574,90.199,90.2642,8412.0
2018-10-15 11:45:00,96.88,97.01,96.78,96.78,10466.0,90.3015,90.4227,90.2083,90.2083,10466.0
2018-10-15 11:50:00,96.79,96.87,96.47,96.47,12414.0,90.2176,90.2922,89.9193,89.9193,12414.0
2018-10-15 11:55:00,96.53,96.54,96.25,96.29,12632.0,89.9753,89.9846,89.7143,89.7516,12632.0
2018-10-15 12:00:00,96.26,96.29,96.15,96.25,6830.0,89.7236,89.7516,89.6211,89.7143,6830.0
2018-10-15 12:05:00,96.25,96.26,96.13,96.13,4300.0,89.7143,89.7236,89.6024,89.6024,4300.0
2018-10-15 12:10:00,96.13,96.19,96.07,96.15,10351.0,89.6024,89.6583,89.5465,89.6211,10351.0
2018-10-15 12:15:00,96.09,96.47,96.09,96.47,44593.0,89.5651,89.9193,89.5651,89.9193,44593.0
2018-10-15 12:20:00,96.5,96.56,96.35,96.56,49065.0,89.9473,90.0032,89.8075,90.0032,49065.0
2018-10-15 12:25:00,96.57,96.71,96.5,96.64,7624.0,90.0125,90.143,89.9473,90.0778,7624.0
2018-10-15 12:30:00,96.62,96.73,96.55,96.73,7531.0,90.0592,90.1617,89.9939,90.1617,7531.0
2018-10-15 12:35:00,96.72,96.8,96.7,96.7,6750.0,90.1524,90.2269,90.1337,90.1337,6750.0
2018-10-15 12:40:00,96.69,96.7,96.61,96.61,6454.0,90.1244,90.1337,90.0498,90.0498,6454.0
2018-10-15 12:45:00,96.63,96.74,96.58,96.65,8242.0,90.0685,90.171,90.0219,90.0871,8242.0
2018-10-15 12:50:00,96.67,96.78,96.59,96.6,17654.0,90.1058,90.2083,90.0312,90.0405,17654.0
2018-10-15 12:55:00,96.6,96.62,96.56,96.58,4944.0,90.0405,90.0592,90.0032,90.0219,4944.0
2018-10-15 13:00:00,96.61,96.86,96.61,96.86,7977.0,90.0498,90.2829,90.0498,90.2829,7977.0
2018-10-15 13:05:00,96.9,96.97,96.88,96.88,5553.0,90.3201,90.3854,90.3015,90.3015,5553.0
2018-10-15 13:10:00,96.89,96.91,96.84,96.89,3759.0,90.3108,90.3295,90.2642,90.3108,3759.0
2018-10-15 13:15:00,96.87,96.89,96.81,96.85,6748.0,90.2922,90.3108,90.2362,90.2735,6748.0
2018-10-15 13:20:00,96.82,96.82,96.59,96.59,6279.0,90.2456,90.2456,90.0312,90.0312,6279.0
2018-10-15 13:25:00,96.62,96.69,96.59,96.69,6998.0,90.0592,90.1244,90.0312,90.1244,6998.0
2018-10-15 13:30:00,96.69,96.93,96.64,96.92,6478.0,90.1244,90.3481,90.0778,90.3388,6478.0
2018-10-15 13:35:00,96.89,96.92,96.82,96.89,6207.0,90.3108,90.3388,90.2456,90.3108,6207.0
2018-10-15 13:40:00,96.9,97.05,96.88,96.94,7648.0,90.3201,90.46,90.3015,90.3574,7648.0
2018-10-15 13:45:00,96.94,96.99,96.87,96.97,5971.0,90.3574,90.404,90.2922,90.3854,5971.0
2018-10-15 13:50:00,96.98,96.98,96.81,96.88,7236.0,90.3947,90.3947,90.2362,90.3015,7236.0
2018-10-15 13:55:00,96.86,97.01,96.83,96.97,10713.0,90.2829,90.4227,90.2549,90.3854,10713.0
2018-10-15 14:00:00,96.96,96.96,96.78,96.88,6213.0,90.3761,90.3761,90.2083,90.3015,6213.0
2018-10-15 14:05:00,96.89,96.94,96.82,96.91,4360.0,90.3108,90.3574,90.2456,90.3295,4360.0
2018-10-15 14:10:00,96.92,96.92,96.72,96.72,9100.0,90.3388,90.3388,90.1524,90.1524,9100.0
2018-10-15 14:15:00,96.72,96.81,96.72,96.76,6547.0,90.1524,90.2362,90.1524,90.1896,6547.0
2018-10-15 14:20:00,96.77,96.8,96.67,96.67,9479.0,90.199,90.2269,90.1058,90.1058,9479.0
2018-10-15 14:25:00,96.68,96.71,96.58,96.63,9600.0,90.1151,90.143,90.0219,90.0685,9600.0
2018-10-15 14:30:00,96.62,96.77,96.54,96.72,10827.0,90.0592,90.199,89.9846,90.1524,10827.0
2018-10-15 14:35:00,96.73,96.81,96.68,96.81,13301.0,90.1617,90.2362,90.1151,90.2362,13301.0
2018-10-15 14:40:00,96.81,97.02,96.81,97.02,14381.0,90.2362,90.432,90.2362,90.432,14381.0
2018-10-15 14:45:00,97.03,97.06,96.93,97.06,9811.0,90.4413,90.4693,90.3481,90.4693,9811.0
2018-10-15 14:50:00,97.08,97.39,97.08,97.34,37018.0,90.4879,90.7769,90.4879,90.7303,37018.0
2018-10-15 14:55:00,97.35,97.38,97.27,97.3,14859.0,90.7396,90.7675,90.665,90.693,14859.0
2018-10-15 15:00:00,97.29,97.34,97.23,97.33,19695.0,90.6837,90.7303,90.6277,90.7209,19695.0
2018-10-15 15:05:00,97.33,97.43,97.15,97.15,14139.0,90.7209,90.8141,90.5532,90.5532,14139.0
2018-10-15 15:10:00,97.17,97.18,97.0,97.0,18202.0,90.5718,90.5811,90.4133,90.4133,18202.0
2018-10-15 15:15:00,97.02,97.06,96.91,96.91,27295.0,90.432,90.4693,90.3295,90.3295,27295.0
2018-10-15 15:20:00,96.91,97.0,96.86,96.93,23223.0,90.3295,90.4133,90.2829,90.3481,23223.0
2018-10-15 15:25:00,96.93,97.04,96.85,96.86,15116.0,90.3481,90.4506,90.2735,90.2829,15116.0
2018-10-15 15:30:00,96.85,96.9,96.78,96.87,23583.0,90.2735,90.3201,90.2083,90.2922,23583.0
2018-10-15 15:35:00,96.87,96.97,96.81,96.92,16600.0,90.2922,90.3854,90.2362,90.3388,16600.0
2018-10-15 15:40:00,96.91,97.11,96.91,97.01,15884.0,90.3295,90.5159,90.3295,90.4227,15884.0
2018-10-15 15:45:00,96.98,97.08,96.84,96.98,35219.0,90.3947,90.4879,90.2642,90.3947,35219.0
2018-10-15 15:50:00,96.97,97.02,96.77,96.84,50633.0,90.3854,90.432,90.199,90.2642,50633.0
2018-10-15 15:55:00,96.83,96.91,96.63,96.64,85351.0,90.2549,90.3295,90.0685,90.0778,85351.0
2018-10-16 09:30:00,97.37,97.69,96.95,96.98,55104.0,90.7582,91.0565,90.3667,90.3947,55104.0
2018-10-16 09:35:00,96.93,97.04,96.8,96.83,32975.0,90.3481,90.4506,90.2269,90.2549,32975.0
2018-10-16 09:40:00,96.84,97.01,96.81,96.98,64501.0,90.2642,90.4227,90.2362,90.3947,64501.0
2018-10-16 09:45:00,96.98,96.98,96.72,96.83,32368.0,90.3947,90.3947,90.1524,90.2549,32368.0
2018-10-16 09:50:00,96.84,96.85,96.57,96.8,42425.0,90.2642,90.2735,90.0125,90.2269,42425.0
2018-10-16 09:55:00,96.8,97.07,96.8,96.9,35626.0,90.2269,90.4786,90.2269,90.3201,35626.0
2018-10-16 10:00:00,96.86,97.08,96.85,96.92,14600.0,90.2829,90.4879,90.2735,90.3388,14600.0
2018-10-16 10:05:00,96.91,96.92,96.69,96.72,17255.0,90.3295,90.3388,90.1244,90.1524,17255.0
2018-10-16 10:10:00,96.71,96.86,96.69,96.73,14044.0,90.143,90.2829,90.1244,90.1617,14044.0
2018-10-16 10:15:00,96.73,96.77,96.6,96.71,9295.0,90.1617,90.199,90.0405,90.143,9295.0
2018-10-16 10:20:00,96.7,96.91,96.7,96.87,23169.0,90.1337,90.3295,90.1337,90.2922,23169.0
2018-10-16 10:25:00,96.87,96.88,96.7,96.72,30734.0,90.2922,90.3015,90.1337,90.1524,30734.0
2018-10-16 10:30:00,96.7,96.78,96.58,96.65,15322.0,90.1337,90.2083,90.0219,90.0871,15322.0
2018-10-16 10:35:00,96.64,96.72,96.61,96.7,6110.0,90.0778,90.1524,90.0498,90.1337,6110.0
2018-10-16 10:40:00,96.71,96.82,96.71,96.78,12699.0,90.143,90.2456,90.143,90.2083,12699.0
2018-10-16 10:45:00,96.75,96.81,96.69,96.72,7488.0,90.1803,90.2362,90.1244,90.1524,7488.0
2018-10-16 10:50:00,96.72,96.84,96.71,96.84,7028.0,90.1524,90.2642,90.143,90.2642,7028.0
2018-10-16 10:55:00,96.89,97.01,96.87,97.01,19570.0,90.3108,90.4227,90.2922,90.4227,19570.0
2018-10-16 11:00:00,97.0,97.0,96.74,96.84,18639.0,90.4133,90.4133,90.171,90.2642,18639.0
2018-10-16 11:05:00,96.85,96.99,96.81,96.95,11023.0,90.2735,90.404,90.2362,90.3667,11023.0
2018-10-16 11:10:00,96.96,97.11,96.88,97.01,59654.0,90.3761,90.5159,90.3015,90.4227,59654.0
2018-10-16 11:15:00,97.03,97.26,97.01,97.2,25685.0,90.4413,90.6557,90.4227,90.5998,25685.0
2018-10-16 11:20:00,97.23,97.47,97.23,97.47,8879.0,90.6277,90.8514,90.6277,90.8514,8879.0
2018-10-16 11:25:00,97.47,97.48,97.29,97.43,11982.0,90.8514,90.8608,90.6837,90.8141,11982.0
2018-10-16 11:30:00,97.45,97.53,97.34,97.52,8900.0,90.8328,90.9074,90.7303,90.898,8900.0
2018-10-16 11:35:00,97.54,97.58,97.47,97.55,5964.0,90.9167,90.954,90.8514,90.926,5964.0
2018-10-16 11:40:00,97.55,97.55,97.43,97.48,6189.0,90.926,90.926,90.8141,90.8608,6189.0
2018-10-16 11:45:00,97.49,97.49,97.38,97.48,7900.0,90.8701,90.8701,90.7675,90.8608,7900.0
2018-10-16 11:50:00,97.48,97.5,97.39,97.5,5112.0,90.8608,90.8794,90.7769,90.8794,5112.0
2018-10-16 11:55:00,97.51,97.58,97.47,97.55,5800.0,90.8887,90.954,90.8514,90.926,5800.0
2018-10-16 12:00:00,97.58,97.68,97.56,97.67,10380.0,90.954,91.0472,90.9353,91.0379,10380.0
2018-10-16 12:05:00,97.68,97.81,97.67,97.79,15128.0,91.0472,91.1683,91.0379,91.1497,15128.0
2018-10-16 12:10:00,97.8,97.84,97.75,97.77,14762.0,91.159,91.1963,91.1124,91.1311,14762.0
2018-10-16 12:15:00,97.79,97.94,97.79,97.92,25282.0,91.1497,91.2895,91.1497,91.2709,25282.0
2018-10-16 12:20:00,97.93,98.15,97.91,98.15,18699.0,91.2802,91.4853,91.2616,91.4853,18699.0
2018-10-16 12:25:00,98.14,98.18,98.01,98.17,14510.0,91.4759,91.5132,91.3548,91.5039,14510.0
2018-10-16 12:30:00,98.18,98.19,97.96,97.97,10241.0,91.5132,91.5225,91.3082,91.3175,10241.0
2018-10-16 12:35:00,97.98,98.05,97.98,97.98,20544.0,91.3268,91.392,91.3268,91.3268,20544.0
2018-10-16 12:40:00,98.0,98.0,97.92,97.94,7500.0,91.3454,91.3454,91.2709,91.2895,7500.0
2018-10-16 12:45:00,97.92,98.02,97.92,98.01,10288.0,91.2709,91.3641,91.2709,91.3548,10288.0
2018-10-16 12:50:00,98.02,98.14,98.0,98.13,15171.0,91.3641,91.4759,91.3454,91.4666,15171.0
2018-10-16 12:55:00,98.12,98.15,98.06,98.12,5605.0,91.4573,91.4853,91.4014,91.4573,5605.0
2018-10-16 13:00:00,98.13,98.13,97.99,98.0,11253.0,91.4666,91.4666,91.3361,91.3454,11253.0
2018-10-16 13:05:00,98.02,98.04,97.98,97.99,6135.0,91.3641,91.3827,91.3268,91.3361,6135.0
2018-10-16 13:10:00,98.0,98.08,97.98,98.07,11478.0,91.3454,91.42,91.3268,91.4107,11478.0
2018-10-16 13:15:00,98.05,98.06,97.93,97.95,12196.0,91.392,91.4014,91.2802,91.2988,12196.0
2018-10-16 13:20:00,97.94,98.04,97.94,98.03,22779.0,91.2895,91.3827,91.2895,91.3734,22779.0
2018-10-16 13:25:00,98.04,98.09,98.01,98.09,12683.0,91.3827,91.4293,91.3548,91.4293,12683.0
2018-10-16 13:30:00,98.09,98.26,98.07,98.25,12214.0,91.4293,91.5878,91.4107,91.5785,12214.0
2018-10-16 13:35:00,98.26,98.32,98.21,98.29,8028.0,91.5878,91.6437,91.5412,91.6158,8028.0
2018-10-16 13:40:00,98.32,98.38,98.31,98.37,8759.0,91.6437,91.6996,91.6344,91.6903,8759.0
2018-10-16 13:45:00,98.36,98.46,98.36,98.44,15583.0,91.681,91.7742,91.681,91.7556,15583.0
2018-10-16 13:50:00,98.45,98.51,98.42,98.43,10396.0,91.7649,91.8208,91.7369,91.7462,10396.0
2018-10-16 13:55:00,98.44,98.49,98.38,98.42,14394.0,91.7556,91.8022,91.6996,91.7369,14394.0
2018-10-16 14:00:00,98.42,98.52,98.36,98.51,21430.0,91.7369,91.8301,91.681,91.8208,21430.0
2018-10-16 14:05:00,98.52,98.53,98.4,98.46,18246.0,91.8301,91.8395,91.7183,91.7742,18246.0
2018-10-16 14:10:00,98.46,98.48,98.24,98.26,14577.0,91.7742,91.7928,91.5691,91.5878,14577.0
2018-10-16 14:15:00,98.26,98.27,98.1,98.11,20104.0,91.5878,91.5971,91.4387,91.448,20104.0
2018-10-16 14:20:00,98.13,98.16,98.07,98.1,9461.0,91.4666,91.4946,91.4107,91.4387,9461.0
2018-10-16 14:25:00,98.14,98.23,98.14,98.22,9580.0,91.4759,91.5598,91.4759,91.5505,9580.0
2018-10-16 14:30:00,98.24,98.26,98.12,98.15,10461.0,91.5691,91.5878,91.4573,91.4853,10461.0
2018-10-16 14:35:00,98.14,98.14,97.98,98.04,12879.0,91.4759,91.4759,91.3268,91.3827,12879.0
2018-10-16 14:40:00,98.04,98.2,98.04,98.18,8669.0,91.3827,91.5319,91.3827,91.5132,8669.0
2018-10-16 14:45:00,98.19,98.2,98.15,98.17,9350.0,91.5225,91.5319,91.4853,91.5039,9350.0
2018-10-16 14:50:00,98.17,98.19,98.09,98.15,10227.0,91.5039,91.5225,91.4293,91.4853,10227.0
2018-10-16 14:55:00,98.15,98.19,98.01,98.01,10087.0,91.4853,91.5225,91.3548,91.3548,10087.0
2018-10-16 15:00:00,98.0,98.01,97.87,97.93,17705.0,91.3454,91.3548,91.2243,91.2802,17705.0
2018-10-16 15:05:00,97.93,98.08,97.9,98.05,12015.0,91.2802,91.42,91.2522,91.392,12015.0
2018-10-16 15:10:00,98.03,98.06,97.94,98.06,11940.0,91.3734,91.4014,91.2895,91.4014,11940.0
2018-10-16 15:15:00,98.06,98.14,98.03,98.13,21800.0,91.4014,91.4759,91.3734,91.4666,21800.0
2018-10-16 15:20:00,98.12,98.13,98.05,98.08,20434.0,91.4573,91.4666,91.392,91.42,20434.0
2018-10-16 15:25:00,98.09,98.19,98.09,98.16,14691.0,91.4293,91.5225,91.4293,91.4946,14691.0
2018-10-16 15:30:00,98.16,98.16,98.02,98.16,18664.0,91.4946,91.4946,91.3641,91.4946,18664.0
2018-10-16 15:35:00,98.16,98.32,98.16,98.31,14123.0,91.4946,91.6437,91.4946,91.6344,14123.0
2018-10-16 15:40:00,98.33,98.39,98.28,98.39,20042.0,91.653,91.709,91.6064,91.709,20042.0
2018-10-16 15:45:00,98.39,98.46,98.27,98.44,53898.0,91.709,91.7742,91.5971,91.7556,53898.0
2018-10-16 15:50:00,98.44,98.47,98.34,98.46,37834.0,91.7556,91.7835,91.6624,91.7742,37834.0
2018-10-16 15:55:00,98.46,98.5,98.27,98.31,107222.0,91.7742,91.8115,91.5971,91.6344,107222.0
2018-10-17 09:30:00,98.06,98.49,97.87,98.31,42835.0,91.4014,91.8022,91.2243,91.6344,42835.0
2018-10-17 09:35:00,98.3,98.3,97.69,97.69,13399.0,91.6251,91.6251,91.0565,91.0565,13399.0
2018-10-17 09:40:00,97.71,97.75,97.48,97.71,12517.0,91.0751,91.1124,90.8608,91.0751,12517.0
2018-10-17 09:45:00,97.77,97.78,97.12,97.13,14374.0,91.1311,91.1404,90.5252,90.5345,14374.0
2018-10-17 09:50:00,97.15,97.21,96.95,96.97,13608.0,90.5532,90.6091,90.3667,90.3854,13608.0
2018-10-17 09:55:00,96.99,97.0,96.53,96.54,17199.0,90.404,90.4133,89.9753,89.9846,17199.0
2018-10-17 10:00:00,96.51,96.51,96.23,96.4,25761.0,89.9566,89.9566,89.6956,89.8541,25761.0
2018-10-17 10:05:00,96.43,96.61,96.42,96.54,20705.0,89.8821,90.0498,89.8727,89.9846,20705.0
2018-10-17 10:10:00,96.56,96.61,96.04,96.07,31919.0,90.0032,90.0498,89.5185,89.5465,31919.0
2018-10-17 10:15:00,96.09,96.15,95.82,95.89,55633.0,89.5651,89.6211,89.3135,89.3787,55633.0
2018-10-17 10:20:00,95.85,96.05,95.78,95.83,13215.0,89.3414,89.5279,89.2762,89.3228,13215.0
2018-10-17 10:25:00,95.83,96.13,95.81,96.08,44069.0,89.3228,89.6024,89.3042,89.5558,44069.0
2018-10-17 10:30:00,96.07,96.28,96.0,96.0,16341.0,89.5465,89.7422,89.4813,89.4813,16341.0
2018-10-17 10:35:00,96.0,96.22,95.96,95.98,19326.0,89.4813,89.6863,89.444,89.4626,19326.0
2018-10-17 10:40:00,95.97,95.97,95.65,95.66,12994.0,89.4533,89.4533,89.155,89.1643,12994.0
2018-10-17 10:45:00,95.7,95.7,95.51,95.67,20142.0,89.2016,89.2016,89.0245,89.1737,20142.0
2018-10-17 10:50:00,95.66,95.81,95.61,95.74,19983.0,89.1643,89.3042,89.1177,89.2389,19983.0
2018-10-17 10:55:00,95.76,95.85,95.69,95.8,24058.0,89.2575,89.3414,89.1923,89.2948,24058.0
2018-10-17 11:00:00,95.76,95.96,95.73,95.93,19100.0,89.2575,89.444,89.2296,89.416,19100.0
2018-10-17 11:05:00,95.94,96.19,95.89,96.15,11016.0,89.4253,89.6583,89.3787,89.6211,11016.0
2018-10-17 11:10:00,96.16,96.23,95.97,96.02,54016.0,89.6304,89.6956,89.4533,89.4999,54016.0
2018-10-17 11:15:00,96.02,96.33,95.95,96.32,25058.0,89.4999,89.7888,89.4346,89.7795,25058.0
2018-10-17 11:20:00,96.35,96.48,96.29,96.42,8150.0,89.8075,89.9287,89.7516,89.8727,8150.0
2018-10-17 11:25:00,96.41,96.49,96.3,96.48,11911.0,89.8634,89.938,89.7609,89.9287,11911.0
2018-10-17 11:30:00,96.52,96.65,96.48,96.48,7557.0,89.9659,90.0871,89.9287,89.9287,7557.0
2018-10-17 11:35:00,96.49,96.52,96.25,96.26,9589.0,89.938,89.9659,89.7143,89.7236,9589.0
2018-10-17 11:40:00,96.25,96.5,96.22,96.46,14800.0,89.7143,89.9473,89.6863,89.91,14800.0
2018-10-17 11:45:00,96.46,96.48,96.38,96.41,6100.0,89.91,89.9287,89.8354,89.8634,6100.0
2018-10-17 11:50:00,96.35,96.36,96.24,96.28,18655.0,89.8075,89.8168,89.705,89.7422,18655.0
2018-10-17 11:55:00,96.25,96.46,96.21,96.41,15213.0,89.7143,89.91,89.677,89.8634,15213.0
2018-10-17 12:00:00,96.41,96.42,96.3,96.35,6338.0,89.8634,89.8727,89.7609,89.8075,6338.0
2018-10-17 12:05:00,96.31,96.33,96.23,96.23,10879.0,89.7702,89.7888,89.6956,89.6956,10879.0
2018-10-17 12:10:00,96.25,96.31,96.07,96.28,11375.0,89.7143,89.7702,89.5465,89.7422,11375.0
2018-10-17 12:15:00,96.29,96.34,96.26,96.29,19190.0,89.7516,89.7982,89.7236,89.7516,19190.0
2018-10-17 12:20:00,96.3,96.3,96.14,96.24,9821.0,89.7609,89.7609,89.6117,89.705,9821.0
2018-10-17 12:25:00,96.23,96.27,96.07,96.07,8806.0,89.6956,89.7329,89.5465,89.5465,8806.0
2018-10-17 12:30:00,96.09,96.15,96.04,96.07,18629.0,89.5651,89.6211,89.5185,89.5465,18629.0
2018-10-17 12:35:00,96.06,96.06,95.92,95.99,11828.0,89.5372,89.5372,89.4067,89.4719,11828.0
2018-10-17 12:40:00,96.03,96.12,95.98,95.99,22707.0,89.5092,89.5931,89.4626,89.4719,22707.0
2018-10-17 12:45:00,95.99,96.01,95.54,95.57,36882.0,89.4719,89.4906,89.0525,89.0804,36882.0
2018-10-17 12:50:00,95.58,95.8,95.56,95.78,20378.0,89.0898,89.2948,89.0711,89.2762,20378.0
2018-10-17 12:55:00,95.8,95.97,95.8,95.91,15224.0,89.2948,89.4533,89.2948,89.3974,15224.0
2018-10-17 13:00:00,95.91,96.21,95.91,96.19,17599.0,89.3974,89.677,89.3974,89.6583,17599.0
2018-10-17 13:05:00,96.18,96.19,96.05,96.06,17206.0,89.649,89.6583,89.5279,89.5372,17206.0
2018-10-17 13:10:00,96.07,96.2,96.01,96.18,27479.0,89.5465,89.6677,89.4906,89.649,27479.0
2018-10-17 13:15:00,96.19,96.19,96.08,96.08,10452.0,89.6583,89.6583,89.5558,89.5558,10452.0
2018-10-17 13:20:00,96.08,96.21,96.02,96.11,12627.0,89.5558,89.677,89.4999,89.5838,12627.0
2018-10-17 13:25:00,96.09,96.15,96.03,96.15,10705.0,89.5651,89.6211,89.5092,89.6211,10705.0
2018-10-17 13:30:00,96.16,96.19,96.03,96.14,15916.0,89.6304,89.6583,89.5092,89.6117,15916.0
2018-10-17 13:35:00,96.16,96.24,96.06,96.22,16467.0,89.6304,89.705,89.5372,89.6863,16467.0
2018-10-17 13:40:00,96.22,96.27,96.15,96.2,15692.0,89.6863,89.7329,89.6211,89.6677,15692.0
2018-10-17 13:45:00,96.2,96.26,96.14,96.22,11826.0,89.6677,89.7236,89.6117,89.6863,11826.0
2018-10-17 13:50:00,96.22,96.27,96.16,96.23,15323.0,89.6863,89.7329,89.6304,89.6956,15323.0
2018-10-17 13:55:00,96.2,96.28,96.15,96.23,19730.0,89.6677,89.7422,89.6211,89.6956,19730.0
2018-10-17 14:00:00,96.25,96.25,96.05,96.17,15645.0,89.7143,89.7143,89.5279,89.6397,15645.0
2018-10-17 14:05:00,96.19,96.38,96.18,96.3,19291.0,89.6583,89.8354,89.649,89.7609,19291.0
2018-10-17 14:10:00,96.26,96.26,96.08,96.09,14530.0,89.7236,89.7236,89.5558,89.5651,14530.0
2018-10-17 14:15:00,96.05,96.16,96.0,96.12,18301.0,89.5279,89.6304,89.4813,89.5931,18301.0
2018-10-17 14:20:00,96.1,96.11,95.96,96.06,18547.0,89.5745,89.5838,89.444,89.5372,18547.0
2018-10-17 14:25:00,96.06,96.18,96.04,96.17,28984.0,89.5372,89.649,89.5185,89.6397,28984.0
2018-10-17 14:30:00,96.19,96.39,96.13,96.37,17610.0,89.6583,89.8448,89.6024,89.8261,17610.0
2018-10-17 14:35:00,96.37,96.49,96.31,96.48,15228.0,89.8261,89.938,89.7702,89.9287,15228.0
2018-10-17 14:40:00,96.48,96.66,96.47,96.64,51354.0,89.9287,90.0964,89.9193,90.0778,51354.0
2018-10-17 14:45:00,96.65,96.68,96.6,96.63,12403.0,90.0871,90.1151,90.0405,90.0685,12403.0
2018-10-17 14:50:00,96.63,96.77,96.57,96.77,30401.0,90.0685,90.199,90.0125,90.199,30401.0
2018-10-17 14:55:00,96.78,96.97,96.78,96.87,18184.0,90.2083,90.3854,90.2083,90.2922,18184.0
2018-10-17 15:00:00,96.86,96.96,96.83,96.92,20801.0,90.2829,90.3761,90.2549,90.3388,20801.0
2018-10-17 15:05:00,96.9,97.04,96.87,96.99,15561.0,90.3201,90.4506,90.2922,90.404,15561.0
2018-10-17 15:10:00,96.98,96.98,96.85,96.88,15075.0,90.3947,90.3947,90.2735,90.3015,15075.0
2018-10-17 15:15:00,96.88,96.9,96.75,96.85,13122.0,90.3015,90.3201,90.1803,90.2735,13122.0
2018-10-17 15:20:00,96.82,96.91,96.76,96.91,18770.0,90.2456,90.3295,90.1896,90.3295,18770.0
2018-10-17 15:25:00,96.91,97.01,96.88,96.96,13059.0,90.3295,90.4227,90.3015,90.3761,13059.0
2018-10-17 15:30:00,96.96,97.01,96.78,96.86,14430.0,90.3761,90.4227,90.2083,90.2829,14430.0
2018-10-17 15:35:00,96.85,96.94,96.82,96.91,23755.0,90.2735,90.3574,90.2456,90.3295,23755.0
2018-10-17 15:40:00,96.9,96.91,96.66,96.74,24694.0,90.3201,90.3295,90.0964,90.171,24694.0
2018-10-17 15:45:00,96.73,96.78,96.64,96.68,45227.0,90.1617,90.2083,90.0778,90.1151,45227.0
2018-10-17 15:50:00,96.66,96.92,96.65,96.86,40766.0,90.0964,90.3388,90.0871,90.2829,40766.0
2018-10-17 15:55:00,96.86,97.01,96.81,96.97,92973.0,90.2829,90.4227,90.2362,90.3854,92973.0
2018-10-18 09:30:00,97.31,97.34,96.89,96.96,50683.0,90.7023,90.7303,90.3108,90.3761,50683.0
2018-10-18 09:35:00,96.87,97.5,96.82,97.48,18540.0,90.2922,90.8794,90.2456,90.8608,18540.0
2018-10-18 09:40:00,97.48,97.78,97.36,97.62,15742.0,90.8608,91.1404,90.7489,90.9912,15742.0
2018-10-18 09:45:00,97.61,97.74,97.4,97.65,24311.0,90.9819,91.1031,90.7862,91.0192,24311.0
2018-10-18 09:50:00,97.73,97.74,97.46,97.61,16090.0,91.0938,91.1031,90.8421,90.9819,16090.0
2018-10-18 09:55:00,97.58,97.6,97.3,97.38,26806.0,90.954,90.9726,90.693,90.7675,26806.0
2018-10-18 10:00:00,97.31,97.53,97.15,97.42,14876.0,90.7023,90.9074,90.5532,90.8048,14876.0
2018-10-18 10:05:00,97.46,97.46,97.23,97.23,64611.0,90.8421,90.8421,90.6277,90.6277,64611.0
2018-10-18 10:10:00,97.26,97.49,97.26,97.31,25068.0,90.6557,90.8701,90.6557,90.7023,25068.0
2018-10-18 10:15:00,97.33,97.62,97.31,97.62,18051.0,90.7209,90.9912,90.7023,90.9912,18051.0
2018-10-18 10:20:00,97.61,97.81,97.6,97.8,14316.0,90.9819,91.1683,90.9726,91.159,14316.0
2018-10-18 10:25:00,97.83,97.88,97.7,97.87,16118.0,91.187,91.2336,91.0658,91.2243,16118.0
2018-10-18 10:30:00,97.87,97.97,97.79,97.84,39733.0,91.2243,91.3175,91.1497,91.1963,39733.0
2018-10-18 10:35:00,97.83,97.86,97.58,97.6,34477.0,91.187,91.2149,90.954,90.9726,34477.0
2018-10-18 10:40:00,97.63,97.67,97.39,97.42,19611.0,91.0006,91.0379,90.7769,90.8048,19611.0
2018-10-18 10:45:00,97.45,97.5,97.37,97.41,16594.0,90.8328,90.8794,90.7582,90.7955,16594.0
2018-10-18 10:50:00,97.42,97.48,97.34,97.36,9400.0,90.8048,90.8608,90.7303,90.7489,9400.0
2018-10-18 10:55:00,97.4,97.62,97.4,97.55,12005.0,90.7862,90.9912,90.7862,90.926,12005.0
2018-10-18 11:00:00,97.54,97.57,97.33,97.41,20188.0,90.9167,90.9446,90.7209,90.7955,20188.0
2018-10-18 11:05:00,97.41,97.44,97.36,97.42,17188.0,90.7955,90.8235,90.7489,90.8048,17188.0
2018-10-18 11:10:00,97.41,97.56,97.32,97.32,24149.0,90.7955,90.9353,90.7116,90.7116,24149.0
2018-10-18 11:15:00,97.32,97.38,97.28,97.31,11800.0,90.7116,90.7675,90.6743,90.7023,11800.0
2018-10-18 11:20:00,97.32,97.32,96.98,97.0,17936.0,90.7116,90.7116,90.3947,90.4133,17936.0
2018-10-18 11:25:00,97.0,97.1,96.88,96.89,20400.0,90.4133,90.5066,90.3015,90.3108,20400.0
2018-10-18 11:30:00,96.89,96.89,96.62,96.63,18142.0,90.3108,90.3108,90.0592,90.0685,18142.0
2018-10-18 11:35:00,96.6,96.66,96.5,96.66,12654.0,90.0405,90.0964,89.9473,90.0964,12654.0
2018-10-18 11:40:00,96.65,96.7,96.5,96.56,11375.0,90.0871,90.1337,89.9473,90.0032,11375.0
2018-10-18 11:45:00,96.53,96.53,96.12,96.22,19865.0,89.9753,89.9753,89.5931,89.6863,19865.0
2018-10-18 11:50:00,96.21,96.25,96.01,96.25,12806.0,89.677,89.7143,89.4906,89.7143,12806.0
2018-10-18 11:55:00,96.27,96.32,96.06,96.15,7315.0,89.7329,89.7795,89.5372,89.6211,7315.0
2018-10-18 12:00:00,96.1,96.23,96.05,96.15,9705.0,89.5745,89.6956,89.5279,89.6211,9705.0
2018-10-18 12:05:00,96.16,96.3,96.11,96.13,6600.0,89.6304,89.7609,89.5838,89.6024,6600.0
2018-10-18 12:10:00,96.17,96.17,96.02,96.02,7442.0,89.6397,89.6397,89.4999,89.4999,7442.0
2018-10-18 12:15:00,96.01,96.03,95.86,95.88,47093.0,89.4906,89.5092,89.3508,89.3694,47093.0
2018-10-18 12:20:00,95.85,96.27,95.83,96.25,13200.0,89.3414,89.7329,89.3228,89.7143,13200.0
2018-10-18 12:25:00,96.24,96.31,96.2,96.2,6803.0,89.705,89.7702,89.6677,89.6677,6803.0
2018-10-18 12:30:00,96.2,96.25,96.08,96.25,17014.0,89.6677,89.7143,89.5558,89.7143,17014.0
2018-10-18 12:35:00,96.21,96.3,96.11,96.29,10584.0,89.677,89.7609,89.5838,89.7516,10584.0
2018-10-18 12:40:00,96.32,96.38,96.29,96.35,11105.0,89.7795,89.8354,89.7516,89.8075,11105.0
2018-10-18 12:45:00,96.35,96.38,96.22,96.23,10438.0,89.8075,89.8354,89.6863,89.6956,10438.0
2018-10-18 12:50:00,96.24,96.25,96.13,96.14,8346.0,89.705,89.7143,89.6024,89.6117,8346.0
2018-10-18 12:55:00,96.12,96.22,96.05,96.07,9473.0,89.5931,89.6863,89.5279,89.5465,9473.0
2018-10-18 13:00:00,96.06,96.15,96.05,96.12,11060.0,89.5372,89.6211,89.5279,89.5931,11060.0
2018-10-18 13:05:00,96.08,96.11,95.92,95.93,7220.0,89.5558,89.5838,89.4067,89.416,7220.0
2018-10-18 13:10:00,95.92,95.94,95.74,95.76,12428.0,89.4067,89.4253,89.2389,89.2575,12428.0
2018-10-18 13:15:00,95.77,95.84,95.64,95.67,11881.0,89.2669,89.3321,89.1457,89.1737,11881.0
2018-10-18 13:20:00,95.67,95.74,95.53,95.59,8751.0,89.1737,89.2389,89.0432,89.0991,8751.0
2018-10-18 13:25:00,95.55,95.72,95.47,95.66,12866.0,89.0618,89.2203,88.9872,89.1643,12866.0
2018-10-18 13:30:00,95.71,95.85,95.6,95.76,14507.0,89.2109,89.3414,89.1084,89.2575,14507.0
2018-10-18 13:35:00,95.72,95.72,95.56,95.68,9706.0,89.2203,89.2203,89.0711,89.183,9706.0
2018-10-18 13:40:00,95.66,95.66,95.21,95.3,13963.0,89.1643,89.1643,88.7449,88.8288,13963.0
2018-10-18 13:45:00,95.3,95.5,95.3,95.49,10727.0,88.8288,89.0152,88.8288,89.0059,10727.0
2018-10-18 13:50:00,95.52,95.55,95.34,95.39,13303.0,89.0338,89.0618,88.8661,88.9127,13303.0
2018-10-18 13:55:00,95.41,95.55,95.39,95.54,10341.0,88.9313,89.0618,88.9127,89.0525,10341.0
2018-10-18 14:00:00,95.49,95.68,95.47,95.62,14164.0,89.0059,89.183,88.9872,89.1271,14164.0
2018-10-18 14:05:00,95.6,95.83,95.56,95.75,15938.0,89.1084,89.3228,89.0711,89.2482,15938.0
2018-10-18 14:10:00,95.72,95.72,95.54,95.58,10335.0,89.2203,89.2203,89.0525,89.0898,10335.0
2018-10-18 14:15:00,95.55,95.61,95.44,95.49,14997.0,89.0618,89.1177,88.9593,89.0059,14997.0
2018-10-18 14:20:00,95.5,95.75,95.48,95.75,24758.0,89.0152,89.2482,88.9966,89.2482,24758.0
2018-10-18 14:25:00,95.74,95.74,95.48,95.56,15739.0,89.2389,89.2389,88.9966,89.0711,15739.0
2018-10-18 14:30:00,95.59,95.8,95.57,95.74,19711.0,89.0991,89.2948,89.0804,89.2389,19711.0
2018-10-18 14:35:00,95.75,95.94,95.73,95.86,12127.0,89.2482,89.4253,89.2296,89.3508,12127.0
2018-10-18 14:40:00,95.85,96.06,95.83,96.06,11046.0,89.3414,89.5372,89.3228,89.5372,11046.0
2018-10-18 14:45:00,96.06,96.14,95.94,95.96,12508.0,89.5372,89.6117,89.4253,89.444,12508.0
2018-10-18 14:50:00,95.97,96.18,95.97,96.15,11919.0,89.4533,89.649,89.4533,89.6211,11919.0
2018-10-18 14:55:00,96.15,96.15,95.99,96.01,10408.0,89.6211,89.6211,89.4719,89.4906,10408.0
2018-10-18 15:00:00,96.01,96.08,95.78,95.82,14401.0,89.4906,89.5558,89.2762,89.3135,14401.0
2018-10-18 15:05:00,95.84,95.84,95.76,95.77,11634.0,89.3321,89.3321,89.2575,89.2669,11634.0
2018-10-18 15:10:00,95.79,95.82,95.74,95.77,15751.0,89.2855,89.3135,89.2389,89.2669,15751.0
2018-10-18 15:15:00,95.79,96.08,95.79,95.89,20753.0,89.2855,89.5558,89.2855,89.3787,20753.0
2018-10-18 15:20:00,95.91,96.02,95.84,96.0,21149.0,89.3974,89.4999,89.3321,89.4813,21149.0
2018-10-18 15:25:00,95.97,96.11,95.92,96.07,19007.0,89.4533,89.5838,89.4067,89.5465,19007.0
2018-10-18 15:30:00,96.01,96.06,95.87,95.92,30728.0,89.4906,89.5372,89.3601,89.4067,30728.0
2018-10-18 15:35:00,95.92,96.16,95.83,96.15,31761.0,89.4067,89.6304,89.3228,89.6211,31761.0
2018-10-18 15:40:00,96.16,96.28,96.0,96.03,25529.0,89.6304,89.7422,89.4813,89.5092,25529.0
2018-10-18 15:45:00,96.03,96.12,95.98,95.98,43600.0,89.5092,89.5931,89.4626,89.4626,43600.0
2018-10-18 15:50:00,95.97,96.01,95.84,95.86,89344.0,89.4533,89.4906,89.3321,89.3508,89344.0
2018-10-18 15:55:00,95.87,95.97,95.79,95.94,125004.0,89.3601,89.4533,89.2855,89.4253,125004.0
2018-10-19 09:30:00,96.85,96.85,95.5,95.5,163751.0,90.2735,90.2735,89.0152,89.0152,163751.0
2018-10-19 09:35:00,95.45,95.98,95.27,95.91,18415.0,88.9686,89.4626,88.8008,89.3974,18415.0
2018-10-19 09:40:00,95.94,96.04,95.9,96.01,9063.0,89.4253,89.5185,89.388,89.4906,9063.0
2018-10-19 09:45:00,95.97,96.18,95.92,95.92,9351.0,89.4533,89.649,89.4067,89.4067,9351.0
2018-10-19 09:50:00,95.98,96.22,95.93,96.14,11900.0,89.4626,89.6863,89.416,89.6117,11900.0
2018-10-19 09:55:00,96.17,96.3,96.14,96.27,11304.0,89.6397,89.7609,89.6117,89.7329,11304.0
2018-10-19 10:00:00,96.29,96.46,96.19,96.46,10260.0,89.7516,89.91,89.6583,89.91,10260.0
2018-10-19 10:05:00,96.5,96.64,96.43,96.46,9601.0,89.9473,90.0778,89.8821,89.91,9601.0
2018-10-19 10:10:00,96.44,96.49,96.22,96.26,16041.0,89.8914,89.938,89.6863,89.7236,16041.0
2018-10-19 10:15:00,96.27,96.29,96.06,96.06,12603.0,89.7329,89.7516,89.5372,89.5372,12603.0
2018-10-19 10:20:00,96.05,96.34,96.05,96.29,8026.0,89.5279,89.7982,89.5279,89.7516,8026.0
2018-10-19 10:25:00,96.24,96.3,96.09,96.09,10037.0,89.705,89.7609,89.5651,89.5651,10037.0
2018-10-19 10:30:00,96.08,96.08,95.89,96.04,14971.0,89.5558,89.5558,89.3787,89.5185,14971.0
2018-10-19 10:35:00,96.02,96.02,95.64,95.76,11437.0,89.4999,89.4999,89.1457,89.2575,11437.0
2018-10-19 10:40:00,95.76,95.76,95.53,95.69,97280.0,89.2575,89.2575,89.0432,89.1923,97280.0
2018-10-19 10:45:00,95.69,95.75,95.61,95.64,9150.0,89.1923,89.2482,89.1177,89.1457,9150.0
2018-10-19 10:50:00,95.64,95.75,95.6,95.67,10861.0,89.1457,89.2482,89.1084,89.1737,10861.0
2018-10-19 10:55:00,95.68,95.75,95.62,95.72,10580.0,89.183,89.2482,89.1271,89.2203,10580.0
2018-10-19 11:00:00,95.76,95.86,95.64,95.64,7900.0,89.2575,89.3508,89.1457,89.1457,7900.0
2018-10-19 11:05:00,95.64,95.78,95.64,95.78,8279.0,89.1457,89.2762,89.1457,89.2762,8279.0
2018-10-19 11:10:00,95.78,96.06,95.74,95.99,13614.0,89.2762,89.5372,89.2389,89.4719,13614.0
2018-10-19 11:15:00,95.99,96.07,95.93,95.98,11772.0,89.4719,89.5465,89.416,89.4626,11772.0
2018-10-19 11:20:00,95.99,96.07,95.83,95.83,9164.0,89.4719,89.5465,89.3228,89.3228,9164.0
2018-10-19 11:25:00,95.81,95.86,95.72,95.72,10192.0,89.3042,89.3508,89.2203,89.2203,10192.0
2018-10-19 11:30:00,95.73,95.78,95.65,95.7,8498.0,89.2296,89.2762,89.155,89.2016,8498.0
2018-10-19 11:35:00,95.7,95.71,95.57,95.67,10333.0,89.2016,89.2109,89.0804,89.1737,10333.0
2018-10-19 11:40:00,95.66,95.68,95.58,95.59,9566.0,89.1643,89.183,89.0898,89.0991,9566.0
2018-10-19 11:45:00,95.58,95.71,95.54,95.57,5601.0,89.0898,89.2109,89.0525,89.0804,5601.0
2018-10-19 11:50:00,95.57,95.65,95.43,95.45,10166.0,89.0804,89.155,88.95,88.9686,10166.0
2018-10-19 11:55:00,95.46,95.72,95.44,95.69,9176.0,88.9779,89.2203,88.9593,89.1923,9176.0
2018-10-19 12:00:00,95.71,95.72,95.6,95.61,4500.0,89.2109,89.2203,89.1084,89.1177,4500.0
2018-10-19 12:05:00,95.62,95.7,95.49,95.53,7019.0,89.1271,89.2016,89.0059,89.0432,7019.0
2018-10-19 12:10:00,95.52,95.54,95.3,95.37,15137.0,89.0338,89.0525,88.8288,88.894,15137.0
2018-10-19 12:15:00,95.35,95.39,95.15,95.21,11016.0,88.8754,88.9127,88.689,88.7449,11016.0
2018-10-19 12:20:00,95.2,95.2,95.0,95.0,57973.0,88.7356,88.7356,88.5492,88.5492,57973.0
2018-10-19 12:25:00,95.0,95.0,94.84,94.96,13965.0,88.5492,88.5492,88.4,88.5119,13965.0
2018-10-19 12:30:00,94.96,94.97,94.72,94.74,11216.0,88.5119,88.5212,88.2882,88.3068,11216.0
2018-10-19 12:35:00,94.75,94.79,94.66,94.72,6610.0,88.3161,88.3534,88.2322,88.2882,6610.0
2018-10-19 12:40:00,94.69,94.78,94.58,94.74,50696.0,88.2602,88.3441,88.1577,88.3068,50696.0
2018-10-19 12:45:00,94.76,94.95,94.76,94.91,8900.0,88.3255,88.5025,88.3255,88.4653,8900.0
2018-10-19 12:50:00,94.9,94.96,94.8,94.96,12174.0,88.4559,88.5119,88.3627,88.5119,12174.0
2018-10-19 12:55:00,94.95,95.1,94.95,95.05,6900.0,88.5025,88.6424,88.5025,88.5958,6900.0
2018-10-19 13:00:00,95.05,95.05,94.91,94.98,11500.0,88.5958,88.5958,88.4653,88.5305,11500.0
2018-10-19 13:05:00,95.0,95.07,94.87,94.92,8951.0,88.5492,88.6144,88.428,88.4746,8951.0
2018-10-19 13:10:00,94.96,95.26,94.96,95.25,7800.0,88.5119,88.7915,88.5119,88.7822,7800.0
2018-10-19 13:15:00,95.26,95.36,95.21,95.35,9249.0,88.7915,88.8847,88.7449,88.8754,9249.0
2018-10-19 13:20:00,95.39,95.45,95.31,95.45,13258.0,88.9127,88.9686,88.8381,88.9686,13258.0
2018-10-19 13:25:00,95.44,95.51,95.3,95.37,10882.0,88.9593,89.0245,88.8288,88.894,10882.0
2018-10-19 13:30:00,95.35,95.51,95.34,95.43,9894.0,88.8754,89.0245,88.8661,88.95,9894.0
2018-10-19 13:35:00,95.41,95.49,95.35,95.36,9963.0,88.9313,89.0059,88.8754,88.8847,9963.0
2018-10-19 13:40:00,95.33,95.33,95.08,95.09,12828.0,88.8567,88.8567,88.6237,88.633,12828.0
2018-10-19 13:45:00,95.06,95.17,95.06,95.14,8997.0,88.6051,88.7076,88.6051,88.6796,8997.0
2018-10-19 13:50:00,95.15,95.15,94.99,95.02,6217.0,88.689,88.689,88.5398,88.5678,6217.0
2018-10-19 13:55:00,95.02,95.07,94.99,95.01,11528.0,88.5678,88.6144,88.5398,88.5585,11528.0
2018-10-19 14:00:00,94.98,94.98,94.76,94.77,10041.0,88.5305,88.5305,88.3255,88.3348,10041.0
2018-10-19 14:05:00,94.77,94.8,94.58,94.73,16900.0,88.3348,88.3627,88.1577,88.2975,16900.0
2018-10-19 14:10:00,94.72,94.8,94.68,94.69,11367.0,88.2882,88.3627,88.2509,88.2602,11367.0
2018-10-19 14:15:00,94.69,94.74,94.6,94.67,9058.0,88.2602,88.3068,88.1763,88.2416,9058.0
2018-10-19 14:20:00,94.64,94.93,94.58,94.87,12065.0,88.2136,88.4839,88.1577,88.428,12065.0
2018-10-19 14:25:00,94.9,94.99,94.9,94.97,9806.0,88.4559,88.5398,88.4559,88.5212,9806.0
2018-10-19 14:30:00,94.97,95.09,94.85,94.93,11893.0,88.5212,88.633,88.4093,88.4839,11893.0
2018-10-19 14:35:00,94.95,95.13,94.94,95.04,10267.0,88.5025,88.6703,88.4932,88.5864,10267.0
2018-10-19 14:40:00,95.05,95.1,94.86,94.9,8532.0,88.5958,88.6424,88.4187,88.4559,8532.0
2018-10-19 14:45:00,94.91,95.15,94.9,95.15,21807.0,88.4653,88.689,88.4559,88.689,21807.0
2018-10-19 14:50:00,95.11,95.12,94.97,95.0,11210.0,88.6517,88.661,88.5212,88.5492,11210.0
2018-10-19 14:55:00,95.01,95.04,94.83,94.86,10811.0,88.5585,88.5864,88.3907,88.4187,10811.0
2018-10-19 15:00:00,94.86,94.93,94.78,94.81,14895.0,88.4187,88.4839,88.3441,88.3721,14895.0
2018-10-19 15:05:00,94.79,94.88,94.73,94.83,10302.0,88.3534,88.4373,88.2975,88.3907,10302.0
2018-10-19 15:10:00,94.83,94.92,94.82,94.86,11199.0,88.3907,88.4746,88.3814,88.4187,11199.0
2018-10-19 15:15:00,94.86,94.92,94.71,94.87,15351.0,88.4187,88.4746,88.2788,88.428,15351.0
2018-10-19 15:20:00,94.87,94.91,94.72,94.76,12361.0,88.428,88.4653,88.2882,88.3255,12361.0
2018-10-19 15:25:00,94.76,95.02,94.75,95.01,22239.0,88.3255,88.5678,88.3161,88.5585,22239.0
2018-10-19 15:30:00,95.01,95.05,94.95,95.0,26479.0,88.5585,88.5958,88.5025,88.5492,26479.0
2018-10-19 15:35:00,95.0,95.05,94.8,94.82,29353.0,88.5492,88.5958,88.3627,88.3814,29353.0
2018-10-19 15:40:00,94.81,94.89,94.8,94.89,35915.0,88.3721,88.4466,88.3627,88.4466,35915.0
2018-10-19 15:45:00,94.87,94.94,94.8,94.85,53353.0,88.428,88.4932,88.3627,88.4093,53353.0
2018-10-19 15:50:00,94.84,95.07,94.84,94.97,84368.0,88.4,88.6144,88.4,88.5212,84368.0
2018-10-19 15:55:00,94.97,94.97,94.63,94.68,177430.0,88.5212,88.5212,88.2043,88.2509,177430.0
2018-10-22 09:30:00,94.95,95.78,94.95,95.64,38622.0,88.5025,89.2762,88.5025,89.1457,38622.0
2018-10-22 09:35:00,95.48,95.68,95.26,95.47,11202.0,88.9966,89.183,88.7915,88.9872,11202.0
2018-10-22 09:40:00,95.5,95.83,95.42,95.81,8900.0,89.0152,89.3228,88.9406,89.3042,8900.0
2018-10-22 09:45:00,95.81,95.94,95.68,95.94,16146.0,89.3042,89.4253,89.183,89.4253,16146.0
2018-10-22 09:50:00,95.89,95.89,95.44,95.61,16750.0,89.3787,89.3787,88.9593,89.1177,16750.0
2018-10-22 09:55:00,95.61,95.64,95.43,95.59,12929.0,89.1177,89.1457,88.95,89.0991,12929.0
2018-10-22 10:00:00,95.6,95.77,95.54,95.67,27926.0,89.1084,89.2669,89.0525,89.1737,27926.0
2018-10-22 10:05:00,95.71,95.76,95.53,95.68,29881.0,89.2109,89.2575,89.0432,89.183,29881.0
2018-10-22 10:10:00,95.67,95.91,95.65,95.74,15497.0,89.1737,89.3974,89.155,89.2389,15497.0
2018-10-22 10:15:00,95.79,95.81,95.59,95.7,11012.0,89.2855,89.3042,89.0991,89.2016,11012.0
2018-10-22 10:20:00,95.71,95.74,95.54,95.62,11809.0,89.2109,89.2389,89.0525,89.1271,11809.0
2018-10-22 10:25:00,95.61,95.62,95.4,95.62,15437.0,89.1177,89.1271,88.922,89.1271,15437.0
2018-10-22 10:30:00,95.62,95.82,95.54,95.82,9949.0,89.1271,89.3135,89.0525,89.3135,9949.0
2018-10-22 10:35:00,95.8,95.8,95.64,95.73,9807.0,89.2948,89.2948,89.1457,89.2296,9807.0
2018-10-22 10:40:00,95.76,96.09,95.73,96.06,15037.0,89.2575,89.5651,89.2296,89.5372,15037.0
2018-10-22 10:45:00,96.04,96.34,95.94,96.27,12567.0,89.5185,89.7982,89.4253,89.7329,12567.0
2018-10-22 10:50:00,96.26,96.39,96.17,96.28,8899.0,89.7236,89.8448,89.6397,89.7422,8899.0
2018-10-22 10:55:00,96.25,96.45,96.17,96.41,15728.0,89.7143,89.9007,89.6397,89.8634,15728.0
2018-10-22 11:00:00,96.4,96.41,96.28,96.4,11948.0,89.8541,89.8634,89.7422,89.8541,11948.0
2018-10-22 11:05:00,96.41,96.59,96.41,96.48,17589.0,89.8634,90.0312,89.8634,89.9287,17589.0
2018-10-22 11:10:00,96.48,96.49,96.41,96.45,10608.0,89.9287,89.938,89.8634,89.9007,10608.0
2018-10-22 11:15:00,96.48,96.61,96.46,96.61,12877.0,89.9287,90.0498,89.91,90.0498,12877.0
2018-10-22 11:20:00,96.56,96.79,96.45,96.79,17204.0,90.0032,90.2176,89.9007,90.2176,17204.0
2018-10-22 11:25:00,96.77,96.91,96.73,96.77,20930.0,90.199,90.3295,90.1617,90.199,20930.0
2018-10-22 11:30:00,96.76,96.77,96.58,96.6,9428.0,90.1896,90.199,90.0219,90.0405,9428.0
2018-10-22 11:35:00,96.59,96.68,96.57,96.58,14242.0,90.0312,90.1151,90.0125,90.0219,14242.0
2018-10-22 11:40:00,96.59,96.6,96.45,96.58,18600.0,90.0312,90.0405,89.9007,90.0219,18600.0
2018-10-22 11:45:00,96.54,96.68,96.5,96.63,13427.0,89.9846,90.1151,89.9473,90.0685,13427.0
2018-10-22 11:50:00,96.65,96.65,96.31,96.35,14607.0,90.0871,90.0871,89.7702,89.8075,14607.0
2018-10-22 11:55:00,96.35,96.49,96.34,96.45,15147.0,89.8075,89.938,89.7982,89.9007,15147.0
2018-10-22 12:00:00,96.46,96.56,96.41,96.5,12150.0,89.91,90.0032,89.8634,89.9473,12150.0
2018-10-22 12:05:00,96.48,96.64,96.45,96.58,12126.0,89.9287,90.0778,89.9007,90.0219,12126.0
2018-10-22 12:10:00,96.55,96.65,96.36,96.37,8558.0,89.9939,90.0871,89.8168,89.8261,8558.0
2018-10-22 12:15:00,96.35,96.49,96.34,96.48,12688.0,89.8075,89.938,89.7982,89.9287,12688.0
2018-10-22 12:20:00,96.49,96.57,96.45,96.56,20726.0,89.938,90.0125,89.9007,90.0032,20726.0
2018-10-22 12:25:00,96.55,96.67,96.47,96.67,11109.0,89.9939,90.1058,89.9193,90.1058,11109.0
2018-10-22 12:30:00,96.68,96.72,96.59,96.66,9723.0,90.1151,90.1524,90.0312,90.0964,9723.0
2018-10-22 12:35:00,96.68,96.77,96.6,96.67,22442.0,90.1151,90.199,90.0405,90.1058,22442.0
2018-10-22 12:40:00,96.69,96.84,96.69,96.79,12687.0,90.1244,90.2642,90.1244,90.2176,12687.0
2018-10-22 12:45:00,96.8,96.83,96.73,96.73,12160.0,90.2269,90.2549,90.1617,90.1617,12160.0
2018-10-22 12:50:00,96.73,96.9,96.72,96.84,15257.0,90.1617,90.3201,90.1524,90.2642,15257.0
2018-10-22 12:55:00,96.87,96.87,96.68,96.68,4698.0,90.2922,90.2922,90.1151,90.1151,4698.0
2018-10-22 13:00:00,96.69,96.69,96.55,96.55,6128.0,90.1244,90.1244,89.9939,89.9939,6128.0
2018-10-22 13:05:00,96.58,96.73,96.52,96.68,7894.0,90.0219,90.1617,89.9659,90.1151,7894.0
2018-10-22 13:10:00,96.62,96.62,96.51,96.56,7016.0,90.0592,90.0592,89.9566,90.0032,7016.0
2018-10-22 13:15:00,96.54,96.62,96.54,96.58,8611.0,89.9846,90.0592,89.9846,90.0219,8611.0
2018-10-22 13:20:00,96.55,96.59,96.38,96.39,7757.0,89.9939,90.0312,89.8354,89.8448,7757.0
2018-10-22 13:25:00,96.38,96.48,96.36,96.44,5480.0,89.8354,89.9287,89.8168,89.8914,5480.0
2018-10-22 13:30:00,96.4,96.57,96.4,96.57,6762.0,89.8541,90.0125,89.8541,90.0125,6762.0
2018-10-22 13:35:00,96.58,96.67,96.51,96.61,6600.0,90.0219,90.1058,89.9566,90.0498,6600.0
2018-10-22 13:40:00,96.64,96.71,96.6,96.68,6907.0,90.0778,90.143,90.0405,90.1151,6907.0
2018-10-22 13:45:00,96.68,96.78,96.54,96.56,9383.0,90.1151,90.2083,89.9846,90.0032,9383.0
2018-10-22 13:50:00,96.57,96.57,96.44,96.48,7100.0,90.0125,90.0125,89.8914,89.9287,7100.0
2018-10-22 13:55:00,96.46,96.51,96.4,96.42,4100.0,89.91,89.9566,89.8541,89.8727,4100.0
2018-10-22 14:00:00,96.41,96.44,96.34,96.44,7652.0,89.8634,89.8914,89.7982,89.8914,7652.0
2018-10-22 14:05:00,96.43,96.53,96.43,96.48,7466.0,89.8821,89.9753,89.8821,89.9287,7466.0
2018-10-22 14:10:00,96.51,96.54,96.46,96.5,8800.0,89.9566,89.9846,89.91,89.9473,8800.0
2018-10-22 14:15:00,96.49,96.55,96.42,96.45,8754.0,89.938,89.9939,89.8727,89.9007,8754.0
2018-10-22 14:20:00,96.46,96.51,96.41,96.43,9674.0,89.91,89.9566,89.8634,89.8821,9674.0
2018-10-22 14:25:00,96.44,96.51,96.44,96.47,8000.0,89.8914,89.9566,89.8914,89.9193,8000.0
2018-10-22 14:30:00,96.45,96.5,96.43,96.5,5508.0,89.9007,89.9473,89.8821,89.9473,5508.0
2018-10-22 14:35:00,96.48,96.61,96.46,96.59,8300.0,89.9287,90.0498,89.91,90.0312,8300.0
2018-10-22 14:40:00,96.58,96.6,96.53,96.58,7320.0,90.0219,90.0405,89.9753,90.0219,7320.0
2018-10-22 14:45:00,96.58,96.78,96.58,96.76,15314.0,90.0219,90.2083,90.0219,90.1896,15314.0
2018-10-22 14:50:00,96.75,96.81,96.7,96.77,5512.0,90.1803,90.2362,90.1337,90.199,5512.0
2018-10-22 14:55:00,96.77,96.79,96.71,96.74,16000.0,90.199,90.2176,90.143,90.171,16000.0
2018-10-22 15:00:00,96.73,97.0,96.69,96.95,12898.0,90.1617,90.4133,90.1244,90.3667,12898.0
2018-10-22 15:05:00,96.94,96.96,96.85,96.88,9287.0,90.3574,90.3761,90.2735,90.3015,9287.0
2018-10-22 15:10:00,96.88,96.98,96.82,96.94,15560.0,90.3015,90.3947,90.2456,90.3574,15560.0
2018-10-22 15:15:00,96.95,96.96,96.79,96.8,11507.0,90.3667,90.3761,90.2176,90.2269,11507.0
2018-10-22 15:20:00,96.8,96.86,96.76,96.84,17393.0,90.2269,90.2829,90.1896,90.2642,17393.0
2018-10-22 15:25:00,96.81,96.89,96.8,96.89,14355.0,90.2362,90.3108,90.2269,90.3108,14355.0
2018-10-22 15:30:00,96.87,97.01,96.83,97.01,21507.0,90.2922,90.4227,90.2549,90.4227,21507.0
2018-10-22 15:35:00,97.02,97.15,96.99,96.99,50152.0,90.432,90.5532,90.404,90.404,50152.0
2018-10-22 15:40:00,96.99,97.0,96.87,96.9,26681.0,90.404,90.4133,90.2922,90.3201,26681.0
2018-10-22 15:45:00,96.88,96.89,96.76,96.82,30564.0,90.3015,90.3108,90.1896,90.2456,30564.0
2018-10-22 15:50:00,96.82,96.84,96.69,96.77,44657.0,90.2456,90.2642,90.1244,90.199,44657.0
2018-10-22 15:55:00,96.76,96.78,96.65,96.67,81235.0,90.1896,90.2083,90.0871,90.1058,81235.0
2018-10-23 09:30:00,95.77,96.5,95.54,95.72,46918.0,89.2669,89.9473,89.0525,89.2203,46918.0
2018-10-23 09:35:00,95.75,96.0,95.48,95.5,14212.0,89.2482,89.4813,88.9966,89.0152,14212.0
2018-10-23 09:40:00,95.48,95.69,95.13,95.13,18985.0,88.9966,89.1923,88.6703,88.6703,18985.0
2018-10-23 09:45:00,95.09,95.47,95.03,95.37,28701.0,88.633,88.9872,88.5771,88.894,28701.0
2018-10-23 09:50:00,95.38,95.57,95.27,95.3,20792.0,88.9034,89.0804,88.8008,88.8288,20792.0
2018-10-23 09:55:00,95.33,95.42,95.11,95.28,13169.0,88.8567,88.9406,88.6517,88.8101,13169.0
2018-10-23 10:00:00,95.27,95.41,94.53,94.56,21794.0,88.8008,88.9313,88.1111,88.139,21794.0
2018-10-23 10:05:00,94.51,94.61,94.21,94.33,22522.0,88.0924,88.1856,87.8128,87.9246,22522.0
2018-10-23 10:10:00,94.34,94.45,93.95,94.0,21500.0,87.934,88.0365,87.5705,87.6171,21500.0
2018-10-23 10:15:00,94.05,94.12,93.86,93.95,22439.0,87.6637,87.7289,87.4866,87.5705,22439.0
2018-10-23 10:20:00,94.02,94.18,93.9,94.09,17565.0,87.6357,87.7848,87.5238,87.7009,17565.0
2018-10-23 10:25:00,94.09,94.32,94.05,94.23,13042.0,87.7009,87.9153,87.6637,87.8314,13042.0
2018-10-23 10:30:00,94.23,94.23,94.0,94.06,12611.0,87.8314,87.8314,87.6171,87.673,12611.0
2018-10-23 10:35:00,94.06,94.26,93.94,94.23,25681.0,87.673,87.8594,87.5611,87.8314,25681.0
2018-10-23 10:40:00,94.25,94.35,94.07,94.2,15246.0,87.8501,87.9433,87.6823,87.8035,15246.0
2018-10-23 10:45:00,94.16,94.51,94.06,94.48,18507.0,87.7662,88.0924,87.673,88.0645,18507.0
2018-10-23 10:50:00,94.48,94.6,94.36,94.38,13779.0,88.0645,88.1763,87.9526,87.9713,13779.0
2018-10-23 10:55:00,94.39,94.61,94.36,94.49,14100.0,87.9806,88.1856,87.9526,88.0738,14100.0
2018-10-23 11:00:00,94.5,94.51,94.27,94.38,13530.0,88.0831,88.0924,87.8687,87.9713,13530.0
2018-10-23 11:05:00,94.36,94.65,94.36,94.58,19849.0,87.9526,88.2229,87.9526,88.1577,19849.0
2018-10-23 11:10:00,94.6,94.81,94.6,94.75,14343.0,88.1763,88.3721,88.1763,88.3161,14343.0
2018-10-23 11:15:00,94.74,94.85,94.7,94.8,24298.0,88.3068,88.4093,88.2695,88.3627,24298.0
2018-10-23 11:20:00,94.78,94.83,94.73,94.78,34291.0,88.3441,88.3907,88.2975,88.3441,34291.0
2018-10-23 11:25:00,94.78,94.89,94.71,94.74,42497.0,88.3441,88.4466,88.2788,88.3068,42497.0
2018-10-23 11:30:00,94.8,94.85,94.65,94.7,13815.0,88.3627,88.4093,88.2229,88.2695,13815.0
2018-10-23 11:35:00,94.73,94.78,94.52,94.52,12070.0,88.2975,88.3441,88.1017,88.1017,12070.0
2018-10-23 11:40:00,94.52,94.6,94.41,94.41,11053.0,88.1017,88.1763,87.9992,87.9992,11053.0
2018-10-23 11:45:00,94.43,94.63,94.43,94.48,8512.0,88.0179,88.2043,88.0179,88.0645,8512.0
2018-10-23 11:50:00,94.49,94.5,94.37,94.43,7542.0,88.0738,88.0831,87.9619,88.0179,7542.0
2018-10-23 11:55:00,94.44,94.46,94.31,94.34,7069.0,88.0272,88.0458,87.906,87.934,7069.0
2018-10-23 12:00:00,94.3,94.36,94.22,94.33,9272.0,87.8967,87.9526,87.8221,87.9246,9272.0
2018-10-23 12:05:00,94.35,94.65,94.35,94.61,14586.0,87.9433,88.2229,87.9433,88.1856,14586.0
2018-10-23 12:10:00,94.65,94.76,94.63,94.75,9835.0,88.2229,88.3255,88.2043,88.3161,9835.0
2018-10-23 12:15:00,94.78,94.78,94.67,94.72,8357.0,88.3441,88.3441,88.2416,88.2882,8357.0
2018-10-23 12:20:00,94.71,94.84,94.66,94.66,9694.0,88.2788,88.4,88.2322,88.2322,9694.0
2018-10-23 12:25:00,94.65,94.92,94.64,94.84,11406.0,88.2229,88.4746,88.2136,88.4,11406.0
2018-10-23 12:30:00,94.85,94.97,94.84,94.96,11016.0,88.4093,88.5212,88.4,88.5119,11016.0
2018-10-23 12:35:00,94.9,94.92,94.84,94.87,6906.0,88.4559,88.4746,88.4,88.428,6906.0
2018-10-23 12:40:00,94.87,94.95,94.81,94.89,12241.0,88.428,88.5025,88.3721,88.4466,12241.0
2018-10-23 12:45:00,94.89,94.91,94.8,94.82,17328.0,88.4466,88.4653,88.3627,88.3814,17328.0
2018-10-23 12:50:00,94.82,94.92,94.76,94.77,9645.0,88.3814,88.4746,88.3255,88.3348,9645.0
2018-10-23 12:55:00,94.76,94.77,94.64,94.64,8021.0,88.3255,88.3348,88.2136,88.2136,8021.0
2018-10-23 13:00:00,94.63,94.88,94.62,94.81,17861.0,88.2043,88.4373,88.195,88.3721,17861.0
2018-10-23 13:05:00,94.83,95.14,94.83,95.09,16010.0,88.3907,88.6796,88.3907,88.633,16010.0
2018-10-23 13:10:00,95.09,95.18,95.01,95.07,18581.0,88.633,88.7169,88.5585,88.6144,18581.0
2018-10-23 13:15:00,95.08,95.14,94.94,94.97,11080.0,88.6237,88.6796,88.4932,88.5212,11080.0
2018-10-23 13:20:00,94.96,95.23,94.94,95.17,8300.0,88.5119,88.7635,88.4932,88.7076,8300.0
2018-10-23 13:25:00,95.18,95.3,95.18,95.18,5000.0,88.7169,88.8288,88.7169,88.7169,5000.0
2018-10-23 13:30:00,95.2,95.28,95.12,95.17,11600.0,88.7356,88.8101,88.661,88.7076,11600.0
2018-10-23 13:35:00,95.16,95.17,94.95,95.06,12705.0,88.6983,88.7076,88.5025,88.6051,12705.0
2018-10-23 13:40:00,95.09,95.16,94.96,94.98,8346.0,88.633,88.6983,88.5119,88.5305,8346.0
2018-10-23 13:45:00,95.0,95.02,94.84,94.89,16828.0,88.5492,88.5678,88.4,88.4466,16828.0
2018-10-23 13:50:00,94.89,95.12,94.85,94.87,13018.0,88.4466,88.661,88.4093,88.428,13018.0
2018-10-23 13:55:00,94.89,94.94,94.78,94.81,10475.0,88.4466,88.4932,88.3441,88.3721,10475.0
2018-10-23 14:00:00,94.81,95.0,94.81,95.0,11534.0,88.3721,88.5492,88.3721,88.5492,11534.0
2018-10-23 14:05:00,95.01,95.19,94.98,95.17,9264.0,88.5585,88.7263,88.5305,88.7076,9264.0
2018-10-23 14:10:00,95.18,95.29,95.18,95.24,10350.0,88.7169,88.8195,88.7169,88.7729,10350.0
2018-10-23 14:15:00,95.28,95.59,95.28,95.59,14813.0,88.8101,89.0991,88.8101,89.0991,14813.0
2018-10-23 14:20:00,95.61,95.72,95.55,95.72,13178.0,89.1177,89.2203,89.0618,89.2203,13178.0
2018-10-23 14:25:00,95.73,95.73,95.56,95.62,9218.0,89.2296,89.2296,89.0711,89.1271,9218.0
2018-10-23 14:30:00,95.63,95.77,95.63,95.65,12416.0,89.1364,89.2669,89.1364,89.155,12416.0
2018-10-23 14:35:00,95.66,95.83,95.66,95.77,18006.0,89.1643,89.3228,89.1643,89.2669,18006.0
2018-10-23 14:40:00,95.77,95.82,95.63,95.77,16002.0,89.2669,89.3135,89.1364,89.2669,16002.0
2018-10-23 14:45:00,95.78,95.9,95.69,95.88,15705.0,89.2762,89.388,89.1923,89.3694,15705.0
2018-10-23 14:50:00,95.87,96.02,95.85,95.87,18615.0,89.3601,89.4999,89.3414,89.3601,18615.0
2018-10-23 14:55:00,95.89,96.07,95.81,96.04,25308.0,89.3787,89.5465,89.3042,89.5185,25308.0
2018-10-23 15:00:00,95.97,96.2,95.89,96.05,28856.0,89.4533,89.6677,89.3787,89.5279,28856.0
2018-10-23 15:05:00,96.08,96.27,96.0,96.17,28848.0,89.5558,89.7329,89.4813,89.6397,28848.0
2018-10-23 15:10:00,96.15,96.2,96.01,96.1,31377.0,89.6211,89.6677,89.4906,89.5745,31377.0
2018-10-23 15:15:00,96.1,96.27,96.09,96.12,32556.0,89.5745,89.7329,89.5651,89.5931,32556.0
2018-10-23 15:20:00,96.1,96.4,96.09,96.27,21757.0,89.5745,89.8541,89.5651,89.7329,21757.0
2018-10-23 15:25:00,96.27,96.38,96.11,96.11,23769.0,89.7329,89.8354,89.5838,89.5838,23769.0
2018-10-23 15:30:00,96.13,96.21,96.03,96.19,24599.0,89.6024,89.677,89.5092,89.6583,24599.0
2018-10-23 15:35:00,96.19,96.23,95.93,95.95,21403.0,89.6583,89.6956,89.416,89.4346,21403.0
2018-10-23 15:40:00,95.96,96.05,95.92,96.04,25113.0,89.444,89.5279,89.4067,89.5185,25113.0
2018-10-23 15:45:00,96.01,96.06,95.92,96.0,34016.0,89.4906,89.5372,89.4067,89.4813,34016.0
2018-10-23 15:50:00,96.01,96.19,96.01,96.12,81120.0,89.4906,89.6583,89.4906,89.5931,81120.0
2018-10-23 15:55:00,96.13,96.15,95.97,96.14,166845.0,89.6024,89.6211,89.4533,89.6117,166845.0
2018-10-24 09:30:00,95.78,96.16,95.21,96.11,27043.0,89.2762,89.6304,88.7449,89.5838,27043.0
2018-10-24 09:35:00,96.1,96.55,95.84,96.5,22455.0,89.5745,89.9939,89.3321,89.9473,22455.0
2018-10-24 09:40:00,96.44,96.59,96.29,96.47,13960.0,89.8914,90.0312,89.7516,89.9193,13960.0
2018-10-24 09:45:00,96.52,96.79,96.43,96.48,9225.0,89.9659,90.2176,89.8821,89.9287,9225.0
2018-10-24 09:50:00,96.51,97.13,96.51,97.04,14391.0,89.9566,90.5345,89.9566,90.4506,14391.0
2018-10-24 09:55:00,97.11,97.36,97.07,97.13,26329.0,90.5159,90.7489,90.4786,90.5345,26329.0
2018-10-24 10:00:00,97.06,97.06,96.73,96.76,11610.0,90.4693,90.4693,90.1617,90.1896,11610.0
2018-10-24 10:05:00,96.75,97.28,96.75,97.2,13004.0,90.1803,90.6743,90.1803,90.5998,13004.0
2018-10-24 10:10:00,97.2,97.35,97.17,97.17,10294.0,90.5998,90.7396,90.5718,90.5718,10294.0
2018-10-24 10:15:00,97.17,97.19,97.05,97.08,7135.0,90.5718,90.5904,90.46,90.4879,7135.0
2018-10-24 10:20:00,97.06,97.06,96.77,96.91,7700.0,90.4693,90.4693,90.199,90.3295,7700.0
2018-10-24 10:25:00,96.92,97.05,96.87,96.95,7300.0,90.3388,90.46,90.2922,90.3667,7300.0
2018-10-24 10:30:00,96.92,97.12,96.92,97.01,7509.0,90.3388,90.5252,90.3388,90.4227,7509.0
2018-10-24 10:35:00,97.0,97.16,96.89,96.93,7796.0,90.4133,90.5625,90.3108,90.3481,7796.0
2018-10-24 10:40:00,96.91,97.22,96.87,97.13,10078.0,90.3295,90.6184,90.2922,90.5345,10078.0
2018-10-24 10:45:00,97.13,97.29,96.94,97.29,26482.0,90.5345,90.6837,90.3574,90.6837,26482.0
2018-10-24 10:50:00,97.34,97.43,97.26,97.26,11457.0,90.7303,90.8141,90.6557,90.6557,11457.0
2018-10-24 10:55:00,97.23,97.31,97.16,97.21,17555.0,90.6277,90.7023,90.5625,90.6091,17555.0
2018-10-24 11:00:00,97.21,97.33,96.89,96.9,17357.0,90.6091,90.7209,90.3108,90.3201,17357.0
2018-10-24 11:05:00,96.87,96.92,96.47,96.56,19949.0,90.2922,90.3388,89.9193,90.0032,19949.0
2018-10-24 11:10:00,96.55,96.88,96.55,96.8,12355.0,89.9939,90.3015,89.9939,90.2269,12355.0
2018-10-24 11:15:00,96.86,97.05,96.85,96.91,9933.0,90.2829,90.46,90.2735,90.3295,9933.0
2018-10-24 11:20:00,96.87,97.11,96.76,96.96,8900.0,90.2922,90.5159,90.1896,90.3761,8900.0
2018-10-24 11:25:00,96.99,97.1,96.83,96.85,9926.0,90.404,90.5066,90.2549,90.2735,9926.0
2018-10-24 11:30:00,96.85,96.96,96.79,96.96,10400.0,90.2735,90.3761,90.2176,90.3761,10400.0
2018-10-24 11:35:00,96.94,97.06,96.82,97.02,5800.0,90.3574,90.4693,90.2456,90.432,5800.0
2018-10-24 11:40:00,97.06,97.15,97.04,97.08,5740.0,90.4693,90.5532,90.4506,90.4879,5740.0
2018-10-24 11:45:00,97.08,97.62,97.08,97.55,15472.0,90.4879,90.9912,90.4879,90.926,15472.0
2018-10-24 11:50:00,97.53,97.75,97.29,97.75,22849.0,90.9074,91.1124,90.6837,91.1124,22849.0
2018-10-24 11:55:00,97.77,98.14,97.75,98.01,18597.0,91.1311,91.4759,91.1124,91.3548,18597.0
2018-10-24 12:00:00,98.04,98.04,97.73,97.76,11652.0,91.3827,91.3827,91.0938,91.1217,11652.0
2018-10-24 12:05:00,97.75,97.87,97.63,97.74,12154.0,91.1124,91.2243,91.0006,91.1031,12154.0
2018-10-24 12:10:00,97.75,97.97,97.73,97.95,8768.0,91.1124,91.3175,91.0938,91.2988,8768.0
2018-10-24 12:15:00,97.95,98.09,97.86,97.89,8907.0,91.2988,91.4293,91.2149,91.2429,8907.0
2018-10-24 12:20:00,97.89,98.04,97.88,98.03,43724.0,91.2429,91.3827,91.2336,91.3734,43724.0
2018-10-24 12:25:00,98.03,98.23,98.0,98.18,13317.0,91.3734,91.5598,91.3454,91.5132,13317.0
2018-10-24 12:30:00,98.17,98.2,97.99,98.05,12680.0,91.5039,91.5319,91.3361,91.392,12680.0
2018-10-24 12:35:00,98.06,98.1,97.89,97.94,15775.0,91.4014,91.4387,91.2429,91.2895,15775.0
2018-10-24 12:40:00,97.94,98.01,97.9,98.0,16417.0,91.2895,91.3548,91.2522,91.3454,16417.0
2018-10-24 12:45:00,98.0,98.0,97.89,97.93,47022.0,91.3454,91.3454,91.2429,91.2802,47022.0
2018-10-24 12:50:00,97.93,98.29,97.8,98.27,25266.0,91.2802,91.6158,91.159,91.5971,25266.0
2018-10-24 12:55:00,98.26,98.35,98.23,98.26,10558.0,91.5878,91.6717,91.5598,91.5878,10558.0
2018-10-24 13:00:00,98.25,98.25,97.81,97.84,9901.0,91.5785,91.5785,91.1683,91.1963,9901.0
2018-10-24 13:05:00,97.84,97.85,97.62,97.65,14687.0,91.1963,91.2056,90.9912,91.0192,14687.0
2018-10-24 13:10:00,97.66,97.72,97.63,97.65,12700.0,91.0285,91.0845,91.0006,91.0192,12700.0
2018-10-24 13:15:00,97.66,98.01,97.54,97.95,16428.0,91.0285,91.3548,90.9167,91.2988,16428.0
2018-10-24 13:20:00,97.95,97.95,97.77,97.78,12720.0,91.2988,91.2988,91.1311,91.1404,12720.0
2018-10-24 13:25:00,97.75,97.75,97.62,97.69,13523.0,91.1124,91.1124,90.9912,91.0565,13523.0
2018-10-24 13:30:00,97.69,97.81,97.44,97.71,20103.0,91.0565,91.1683,90.8235,91.0751,20103.0
2018-10-24 13:35:00,97.69,97.71,97.41,97.42,8905.0,91.0565,91.0751,90.7955,90.8048,8905.0
2018-10-24 13:40:00,97.44,97.71,97.39,97.7,14738.0,90.8235,91.0751,90.7769,91.0658,14738.0
2018-10-24 13:45:00,97.73,97.77,97.45,97.64,15592.0,91.0938,91.1311,90.8328,91.0099,15592.0
2018-10-24 13:50:00,97.65,97.67,97.32,97.45,75402.0,91.0192,91.0379,90.7116,90.8328,75402.0
2018-10-24 13:55:00,97.45,97.45,97.07,97.11,22178.0,90.8328,90.8328,90.4786,90.5159,22178.0
2018-10-24 14:00:00,97.08,97.12,96.8,96.88,26184.0,90.4879,90.5252,90.2269,90.3015,26184.0
2018-10-24 14:05:00,96.89,96.89,96.6,96.6,20655.0,90.3108,90.3108,90.0405,90.0405,20655.0
2018-10-24 14:10:00,96.62,96.86,96.6,96.7,27854.0,90.0592,90.2829,90.0405,90.1337,27854.0
2018-10-24 14:15:00,96.72,96.98,96.62,96.95,21072.0,90.1524,90.3947,90.0592,90.3667,21072.0
2018-10-24 14:20:00,96.94,97.13,96.88,97.04,20808.0,90.3574,90.5345,90.3015,90.4506,20808.0
2018-10-24 14:25:00,97.04,97.29,96.85,97.21,23282.0,90.4506,90.6837,90.2735,90.6091,23282.0
2018-10-24 14:30:00,97.22,97.32,97.12,97.31,13727.0,90.6184,90.7116,90.5252,90.7023,13727.0
2018-10-24 14:35:00,97.33,97.35,97.19,97.23,12378.0,90.7209,90.7396,90.5904,90.6277,12378.0
2018-10-24 14:40:00,97.22,97.33,97.04,97.04,17824.0,90.6184,90.7209,90.4506,90.4506,17824.0
2018-10-24 14:45:00,97.05,97.05,96.82,96.87,17602.0,90.46,90.46,90.2456,90.2922,17602.0
2018-10-24 14:50:00,96.84,96.95,96.78,96.81,16782.0,90.2642,90.3667,90.2083,90.2362,16782.0
2018-10-24 14:55:00,96.83,96.98,96.82,96.91,23413.0,90.2549,90.3947,90.2456,90.3295,23413.0
2018-10-24 15:00:00,96.9,96.9,96.46,96.52,26682.0,90.3201,90.3201,89.91,89.9659,26682.0
2018-10-24 15:05:00,96.53,96.74,96.48,96.61,15746.0,89.9753,90.171,89.9287,90.0498,15746.0
2018-10-24 15:10:00,96.61,96.79,96.57,96.72,18399.0,90.0498,90.2176,90.0125,90.1524,18399.0
2018-10-24 15:15:00,96.69,96.88,96.55,96.59,24082.0,90.1244,90.3015,89.9939,90.0312,24082.0
2018-10-24 15:20:00,96.59,96.59,96.38,96.47,26947.0,90.0312,90.0312,89.8354,89.9193,26947.0
2018-10-24 15:25:00,96.48,96.66,96.25,96.28,30937.0,89.9287,90.0964,89.7143,89.7422,30937.0
2018-10-24 15:30:00,96.28,96.36,96.12,96.13,35569.0,89.7422,89.8168,89.5931,89.6024,35569.0
2018-10-24 15:35:00,96.16,96.49,96.14,96.39,50789.0,89.6304,89.938,89.6117,89.8448,50789.0
2018-10-24 15:40:00,96.4,96.46,96.19,96.19,55592.0,89.8541,89.91,89.6583,89.6583,55592.0
2018-10-24 15:45:00,96.21,96.24,96.06,96.13,87095.0,89.677,89.705,89.5372,89.6024,87095.0
2018-10-24 15:50:00,96.13,96.13,95.69,95.73,110218.0,89.6024,89.6024,89.1923,89.2296,110218.0
2018-10-24 15:55:00,95.72,95.72,95.27,95.39,232090.0,89.2203,89.2203,88.8008,88.9127,232090.0
2018-10-25 09:30:00,95.71,95.71,94.56,94.79,137029.0,89.2109,89.2109,88.139,88.3534,137029.0
2018-10-25 09:35:00,94.79,95.42,94.76,95.38,19873.0,88.3534,88.9406,88.3255,88.9034,19873.0
2018-10-25 09:40:00,95.37,95.77,95.33,95.76,15468.0,88.894,89.2669,88.8567,89.2575,15468.0
2018-10-25 09:45:00,95.76,95.88,95.48,95.75,19106.0,89.2575,89.3694,88.9966,89.2482,19106.0
2018-10-25 09:50:00,95.8,96.05,95.71,96.05,56268.0,89.2948,89.5279,89.2109,89.5279,56268.0
2018-10-25 09:55:00,95.94,96.09,95.81,96.0,15600.0,89.4253,89.5651,89.3042,89.4813,15600.0
2018-10-25 10:00:00,96.0,96.61,96.0,96.61,16988.0,89.4813,90.0498,89.4813,90.0498,16988.0
2018-10-25 10:05:00,96.61,96.67,96.24,96.26,28444.0,90.0498,90.1058,89.705,89.7236,28444.0
2018-10-25 10:10:00,96.27,96.3,95.93,96.16,40400.0,89.7329,89.7609,89.416,89.6304,40400.0
2018-10-25 10:15:00,96.16,96.19,95.95,96.03,23958.0,89.6304,89.6583,89.4346,89.5092,23958.0
2018-10-25 10:20:00,96.02,96.31,96.0,96.31,11719.0,89.4999,89.7702,89.4813,89.7702,11719.0
2018-10-25 10:25:00,96.29,96.58,96.23,96.58,14053.0,89.7516,90.0219,89.6956,90.0219,14053.0
2018-10-25 10:30:00,96.54,96.75,96.42,96.73,16946.0,89.9846,90.1803,89.8727,90.1617,16946.0
2018-10-25 10:35:00,96.7,96.75,96.5,96.5,23513.0,90.1337,90.1803,89.9473,89.9473,23513.0
2018-10-25 10:40:00,96.5,96.7,96.46,96.62,18098.0,89.9473,90.1337,89.91,90.0592,18098.0
2018-10-25 10:45:00,96.63,96.66,96.24,96.3,23953.0,90.0685,90.0964,89.705,89.7609,23953.0
2018-10-25 10:50:00,96.34,96.54,96.31,96.48,21864.0,89.7982,89.9846,89.7702,89.9287,21864.0
2018-10-25 10:55:00,96.49,96.73,96.31,96.36,17043.0,89.938,90.1617,89.7702,89.8168,17043.0
2018-10-25 11:00:00,96.29,96.39,96.08,96.18,13647.0,89.7516,89.8448,89.5558,89.649,13647.0
2018-10-25 11:05:00,96.25,96.27,96.06,96.27,9635.0,89.7143,89.7329,89.5372,89.7329,9635.0
2018-10-25 11:10:00,96.32,96.44,96.2,96.42,14492.0,89.7795,89.8914,89.6677,89.8727,14492.0
2018-10-25 11:15:00,96.44,96.6,96.33,96.58,22013.0,89.8914,90.0405,89.7888,90.0219,22013.0
2018-10-25 11:20:00,96.62,96.81,96.57,96.7,25740.0,90.0592,90.2362,90.0125,90.1337,25740.0
2018-10-25 11:25:00,96.73,97.04,96.7,97.04,13496.0,90.1617,90.4506,90.1337,90.4506,13496.0
2018-10-25 11:30:00,97.03,97.07,96.84,96.84,14042.0,90.4413,90.4786,90.2642,90.2642,14042.0
2018-10-25 11:35:00,96.84,96.93,96.73,96.8,13737.0,90.2642,90.3481,90.1617,90.2269,13737.0
2018-10-25 11:40:00,96.76,96.76,96.53,96.61,7404.0,90.1896,90.1896,89.9753,90.0498,7404.0
2018-10-25 11:45:00,96.63,96.67,96.48,96.64,12504.0,90.0685,90.1058,89.9287,90.0778,12504.0
2018-10-25 11:50:00,96.63,96.7,96.55,96.66,11771.0,90.0685,90.1337,89.9939,90.0964,11771.0
2018-10-25 11:55:00,96.68,96.72,96.5,96.58,10693.0,90.1151,90.1524,89.9473,90.0219,10693.0
2018-10-25 12:00:00,96.58,96.58,96.38,96.4,14036.0,90.0219,90.0219,89.8354,89.8541,14036.0
2018-10-25 12:05:00,96.4,96.48,96.36,96.43,27582.0,89.8541,89.9287,89.8168,89.8821,27582.0
2018-10-25 12:10:00,96.43,96.49,96.15,96.19,26701.0,89.8821,89.938,89.6211,89.6583,26701.0
2018-10-25 12:15:00,96.18,96.25,96.03,96.2,13700.0,89.649,89.7143,89.5092,89.6677,13700.0
2018-10-25 12:20:00,96.2,96.36,96.19,96.33,7800.0,89.6677,89.8168,89.6583,89.7888,7800.0
2018-10-25 12:25:00,96.4,96.42,96.3,96.31,11515.0,89.8541,89.8727,89.7609,89.7702,11515.0
2018-10-25 12:30:00,96.3,96.46,96.27,96.3,9269.0,89.7609,89.91,89.7329,89.7609,9269.0
2018-10-25 12:35:00,96.27,96.47,96.27,96.45,8367.0,89.7329,89.9193,89.7329,89.9007,8367.0
2018-10-25 12:40:00,96.46,96.51,96.32,96.43,7289.0,89.91,89.9566,89.7795,89.8821,7289.0
2018-10-25 12:45:00,96.47,96.61,96.39,96.55,7600.0,89.9193,90.0498,89.8448,89.9939,7600.0
2018-10-25 12:50:00,96.57,96.58,96.49,96.56,6618.0,90.0125,90.0219,89.938,90.0032,6618.0
2018-10-25 12:55:00,96.57,96.6,96.39,96.44,7201.0,90.0125,90.0405,89.8448,89.8914,7201.0
2018-10-25 13:00:00,96.47,96.58,96.35,96.36,9900.0,89.9193,90.0219,89.8075,89.8168,9900.0
2018-10-25 13:05:00,96.37,96.37,96.24,96.29,8203.0,89.8261,89.8261,89.705,89.7516,8203.0
2018-10-25 13:10:00,96.26,96.3,96.2,96.3,8900.0,89.7236,89.7609,89.6677,89.7609,8900.0
2018-10-25 13:15:00,96.32,96.35,96.21,96.21,6941.0,89.7795,89.8075,89.677,89.677,6941.0
2018-10-25 13:20:00,96.23,96.34,96.14,96.14,8065.0,89.6956,89.7982,89.6117,89.6117,8065.0
2018-10-25 13:25:00,96.14,96.25,96.13,96.15,8932.0,89.6117,89.7143,89.6024,89.6211,8932.0
2018-10-25 13:30:00,96.12,96.2,96.05,96.13,7888.0,89.5931,89.6677,89.5279,89.6024,7888.0
2018-10-25 13:35:00,96.21,96.38,96.19,96.28,14674.0,89.677,89.8354,89.6583,89.7422,14674.0
2018-10-25 13:40:00,96.29,96.3,96.22,96.3,11258.0,89.7516,89.7609,89.6863,89.7609,11258.0
2018-10-25 13:45:00,96.3,96.4,96.27,96.37,15130.0,89.7609,89.8541,89.7329,89.8261,15130.0
2018-10-25 13:50:00,96.36,96.37,96.24,96.31,8687.0,89.8168,89.8261,89.705,89.7702,8687.0
2018-10-25 13:55:00,96.29,96.38,96.27,96.34,11368.0,89.7516,89.8354,89.7329,89.7982,11368.0
2018-10-25 14:00:00,96.35,96.35,96.2,96.24,12107.0,89.8075,89.8075,89.6677,89.705,12107.0
2018-10-25 14:05:00,96.25,96.37,96.24,96.34,10049.0,89.7143,89.8261,89.705,89.7982,10049.0
2018-10-25 14:10:00,96.35,96.35,96.21,96.26,19504.0,89.8075,89.8075,89.677,89.7236,19504.0
2018-10-25 14:15:00,96.29,96.31,96.1,96.16,18600.0,89.7516,89.7702,89.5745,89.6304,18600.0
2018-10-25 14:20:00,96.16,96.26,96.16,96.2,14473.0,89.6304,89.7236,89.6304,89.6677,14473.0
2018-10-25 14:25:00,96.2,96.43,96.2,96.36,11400.0,89.6677,89.8821,89.6677,89.8168,11400.0
2018-10-25 14:30:00,96.41,96.53,96.37,96.51,8059.0,89.8634,89.9753,89.8261,89.9566,8059.0
2018-10-25 14:35:00,96.53,96.73,96.53,96.73,7600.0,89.9753,90.1617,89.9753,90.1617,7600.0
2018-10-25 14:40:00,96.75,96.9,96.7,96.81,27531.0,90.1803,90.3201,90.1337,90.2362,27531.0
2018-10-25 14:45:00,96.82,97.02,96.82,96.92,11670.0,90.2456,90.432,90.2456,90.3388,11670.0
2018-10-25 14:50:00,96.9,96.9,96.74,96.79,17142.0,90.3201,90.3201,90.171,90.2176,17142.0
2018-10-25 14:55:00,96.8,96.87,96.78,96.83,20548.0,90.2269,90.2922,90.2083,90.2549,20548.0
2018-10-25 15:00:00,96.83,96.9,96.76,96.79,12892.0,90.2549,90.3201,90.1896,90.2176,12892.0
2018-10-25 15:05:00,96.82,96.95,96.8,96.9,10403.0,90.2456,90.3667,90.2269,90.3201,10403.0
2018-10-25 15:10:00,96.89,97.07,96.89,97.06,15730.0,90.3108,90.4786,90.3108,90.4693,15730.0
2018-10-25 15:15:00,97.05,97.3,97.03,97.18,14105.0,90.46,90.693,90.4413,90.5811,14105.0
2018-10-25 15:20:00,97.2,97.2,97.04,97.13,20408.0,90.5998,90.5998,90.4506,90.5345,20408.0
2018-10-25 15:25:00,97.11,97.11,96.9,97.0,14527.0,90.5159,90.5159,90.3201,90.4133,14527.0
2018-10-25 15:30:00,97.04,97.08,96.65,96.68,22916.0,90.4506,90.4879,90.0871,90.1151,22916.0
2018-10-25 15:35:00,96.66,96.78,96.61,96.68,18285.0,90.0964,90.2083,90.0498,90.1151,18285.0
2018-10-25 15:40:00,96.66,96.77,96.59,96.67,26143.0,90.0964,90.199,90.0312,90.1058,26143.0
2018-10-25 15:45:00,96.7,96.72,96.54,96.63,26981.0,90.1337,90.1524,89.9846,90.0685,26981.0
2018-10-25 15:50:00,96.62,96.63,96.26,96.42,38107.0,90.0592,90.0685,89.7236,89.8727,38107.0
2018-10-25 15:55:00,96.4,96.5,96.31,96.4,100635.0,89.8541,89.9473,89.7702,89.8541,100635.0
2018-10-26 09:30:00,94.08,96.06,93.61,95.78,98375.0,87.6916,89.5372,87.2535,89.2762,98375.0
2018-10-26 09:35:00,95.93,96.06,95.62,95.62,30546.0,89.416,89.5372,89.1271,89.1271,30546.0
2018-10-26 09:40:00,95.61,95.7,95.4,95.49,30524.0,89.1177,89.2016,88.922,89.0059,30524.0
2018-10-26 09:45:00,95.53,96.09,95.49,95.96,24091.0,89.0432,89.5651,89.0059,89.444,24091.0
2018-10-26 09:50:00,95.99,96.02,95.77,96.0,16629.0,89.4719,89.4999,89.2669,89.4813,16629.0
2018-10-26 09:55:00,96.0,96.11,95.68,95.68,14539.0,89.4813,89.5838,89.183,89.183,14539.0
2018-10-26 10:00:00,95.62,95.69,94.67,94.75,37139.0,89.1271,89.1923,88.2416,88.3161,37139.0
2018-10-26 10:05:00,94.71,94.75,94.38,94.62,30583.0,88.2788,88.3161,87.9713,88.195,30583.0
2018-10-26 10:10:00,94.68,95.04,94.68,94.87,13168.0,88.2509,88.5864,88.2509,88.428,13168.0
2018-10-26 10:15:00,94.85,95.28,94.79,95.01,10806.0,88.4093,88.8101,88.3534,88.5585,10806.0
2018-10-26 10:20:00,95.01,95.44,94.94,95.41,11320.0,88.5585,88.9593,88.4932,88.9313,11320.0
2018-10-26 10:25:00,95.48,95.59,95.28,95.32,15226.0,88.9966,89.0991,88.8101,88.8474,15226.0
2018-10-26 10:30:00,95.31,95.44,95.19,95.36,17029.0,88.8381,88.9593,88.7263,88.8847,17029.0
2018-10-26 10:35:00,95.36,95.42,95.09,95.24,16515.0,88.8847,88.9406,88.633,88.7729,16515.0
2018-10-26 10:40:00,95.27,95.38,94.92,94.92,12923.0,88.8008,88.9034,88.4746,88.4746,12923.0
2018-10-26 10:45:00,94.92,95.01,94.71,94.76,28128.0,88.4746,88.5585,88.2788,88.3255,28128.0
2018-10-26 10:50:00,94.73,94.99,94.73,94.89,18608.0,88.2975,88.5398,88.2975,88.4466,18608.0
2018-10-26 10:55:00,94.85,94.97,94.5,94.53,21564.0,88.4093,88.5212,88.0831,88.1111,21564.0
2018-10-26 11:00:00,94.54,94.79,94.48,94.66,23032.0,88.1204,88.3534,88.0645,88.2322,23032.0
2018-10-26 11:05:00,94.61,94.89,94.49,94.7,15271.0,88.1856,88.4466,88.0738,88.2695,15271.0
2018-10-26 11:10:00,94.69,94.91,94.63,94.77,11188.0,88.2602,88.4653,88.2043,88.3348,11188.0
2018-10-26 11:15:00,94.8,95.08,94.79,94.91,12750.0,88.3627,88.6237,88.3534,88.4653,12750.0
2018-10-26 11:20:00,94.96,95.09,94.8,95.01,11324.0,88.5119,88.633,88.3627,88.5585,11324.0
2018-10-26 11:25:00,95.07,95.23,94.95,95.13,12006.0,88.6144,88.7635,88.5025,88.6703,12006.0
2018-10-26 11:30:00,95.14,95.63,95.14,95.63,13428.0,88.6796,89.1364,88.6796,89.1364,13428.0
2018-10-26 11:35:00,95.63,95.71,95.38,95.52,15058.0,89.1364,89.2109,88.9034,89.0338,15058.0
2018-10-26 11:40:00,95.55,95.69,95.39,95.41,12568.0,89.0618,89.1923,88.9127,88.9313,12568.0
2018-10-26 11:45:00,95.38,95.54,95.25,95.27,10800.0,88.9034,89.0525,88.7822,88.8008,10800.0
2018-10-26 11:50:00,95.36,95.66,95.33,95.48,7300.0,88.8847,89.1643,88.8567,88.9966,7300.0
2018-10-26 11:55:00,95.49,95.66,95.41,95.41,11337.0,89.0059,89.1643,88.9313,88.9313,11337.0
2018-10-26 12:00:00,95.43,95.73,95.41,95.72,10383.0,88.95,89.2296,88.9313,89.2203,10383.0
2018-10-26 12:05:00,95.76,96.03,95.76,96.03,12637.0,89.2575,89.5092,89.2575,89.5092,12637.0
2018-10-26 12:10:00,96.02,96.02,95.78,95.89,6112.0,89.4999,89.4999,89.2762,89.3787,6112.0
2018-10-26 12:15:00,95.9,96.04,95.77,96.0,8500.0,89.388,89.5185,89.2669,89.4813,8500.0
2018-10-26 12:20:00,96.06,96.23,95.94,96.08,12368.0,89.5372,89.6956,89.4253,89.5558,12368.0
2018-10-26 12:25:00,96.02,96.1,95.99,96.1,7616.0,89.4999,89.5745,89.4719,89.5745,7616.0
2018-10-26 12:30:00,96.08,96.29,96.0,96.24,11944.0,89.5558,89.7516,89.4813,89.705,11944.0
2018-10-26 12:35:00,96.24,96.31,96.13,96.31,13834.0,89.705,89.7702,89.6024,89.7702,13834.0
2018-10-26 12:40:00,96.3,96.6,96.26,96.56,12472.0,89.7609,90.0405,89.7236,90.0032,12472.0
2018-10-26 12:45:00,96.52,96.73,96.43,96.72,9000.0,89.9659,90.1617,89.8821,90.1524,9000.0
2018-10-26 12:50:00,96.76,96.76,96.5,96.59,9830.0,90.1896,90.1896,89.9473,90.0312,9830.0
2018-10-26 12:55:00,96.52,96.65,96.45,96.53,8977.0,89.9659,90.0871,89.9007,89.9753,8977.0
2018-10-26 13:00:00,96.56,96.81,96.56,96.8,17442.0,90.0032,90.2362,90.0032,90.2269,17442.0
2018-10-26 13:05:00,96.82,96.9,96.64,96.64,16022.0,90.2456,90.3201,90.0778,90.0778,16022.0
2018-10-26 13:10:00,96.67,96.81,96.59,96.73,19330.0,90.1058,90.2362,90.0312,90.1617,19330.0
2018-10-26 13:15:00,96.75,96.86,96.67,96.77,13793.0,90.1803,90.2829,90.1058,90.199,13793.0
2018-10-26 13:20:00,96.76,96.87,96.67,96.68,12162.0,90.1896,90.2922,90.1058,90.1151,12162.0
2018-10-26 13:25:00,96.72,96.76,96.51,96.51,7463.0,90.1524,90.1896,89.9566,89.9566,7463.0
2018-10-26 13:30:00,96.47,96.49,96.12,96.12,27493.0,89.9193,89.938,89.5931,89.5931,27493.0
2018-10-26 13:35:00,96.13,96.31,96.12,96.13,39244.0,89.6024,89.7702,89.5931,89.6024,39244.0
2018-10-26 13:40:00,96.16,96.48,96.16,96.48,12670.0,89.6304,89.9287,89.6304,89.9287,12670.0
2018-10-26 13:45:00,96.48,96.63,96.42,96.6,23810.0,89.9287,90.0685,89.8727,90.0405,23810.0
2018-10-26 13:50:00,96.57,96.79,96.52,96.74,9886.0,90.0125,90.2176,89.9659,90.171,9886.0
2018-10-26 13:55:00,96.74,96.95,96.74,96.86,14410.0,90.171,90.3667,90.171,90.2829,14410.0
2018-10-26 14:00:00,96.87,96.91,96.51,96.59,24243.0,90.2922,90.3295,89.9566,90.0312,24243.0
2018-10-26 14:05:00,96.59,96.67,96.5,96.64,30317.0,90.0312,90.1058,89.9473,90.0778,30317.0
2018-10-26 14:10:00,96.68,96.8,96.46,96.58,25191.0,90.1151,90.2269,89.91,90.0219,25191.0
2018-10-26 14:15:00,96.62,96.67,96.53,96.66,24036.0,90.0592,90.1058,89.9753,90.0964,24036.0
2018-10-26 14:20:00,96.65,96.73,96.44,96.58,25337.0,90.0871,90.1617,89.8914,90.0219,25337.0
2018-10-26 14:25:00,96.6,96.8,96.55,96.79,13414.0,90.0405,90.2269,89.9939,90.2176,13414.0
2018-10-26 14:30:00,96.75,96.87,96.68,96.75,12046.0,90.1803,90.2922,90.1151,90.1803,12046.0
2018-10-26 14:35:00,96.75,97.1,96.75,96.97,22392.0,90.1803,90.5066,90.1803,90.3854,22392.0
2018-10-26 14:40:00,96.99,97.07,96.76,96.81,22241.0,90.404,90.4786,90.1896,90.2362,22241.0
2018-10-26 14:45:00,96.81,96.91,96.6,96.65,22151.0,90.2362,90.3295,90.0405,90.0871,22151.0
2018-10-26 14:50:00,96.64,96.66,96.51,96.59,21442.0,90.0778,90.0964,89.9566,90.0312,21442.0
2018-10-26 14:55:00,96.58,96.58,96.23,96.33,32469.0,90.0219,90.0219,89.6956,89.7888,32469.0
2018-10-26 15:00:00,96.33,96.33,96.07,96.29,33848.0,89.7888,89.7888,89.5465,89.7516,33848.0
2018-10-26 15:05:00,96.3,96.39,96.16,96.26,23895.0,89.7609,89.8448,89.6304,89.7236,23895.0
2018-10-26 15:10:00,96.24,96.36,96.08,96.23,29998.0,89.705,89.8168,89.5558,89.6956,29998.0
2018-10-26 15:15:00,96.25,96.53,96.23,96.47,23070.0,89.7143,89.9753,89.6956,89.9193,23070.0
2018-10-26 15:20:00,96.47,96.8,96.46,96.53,95873.0,89.9193,90.2269,89.91,89.9753,95873.0
2018-10-26 15:25:00,96.53,96.68,96.43,96.57,16993.0,89.9753,90.1151,89.8821,90.0125,16993.0
2018-10-26 15:30:00,96.58,96.59,96.41,96.51,66130.0,90.0219,90.0312,89.8634,89.9566,66130.0
2018-10-26 15:35:00,96.51,96.85,96.43,96.68,142293.0,89.9566,90.2735,89.8821,90.1151,142293.0
2018-10-26 15:40:00,96.66,96.66,96.32,96.33,45122.0,90.0964,90.0964,89.7795,89.7888,45122.0
2018-10-26 15:45:00,96.34,96.9,96.34,96.79,49446.0,89.7982,90.3201,89.7982,90.2176,49446.0
2018-10-26 15:50:00,96.8,97.16,96.8,96.98,77584.0,90.2269,90.5625,90.2269,90.3947,77584.0
2018-10-26 15:55:00,96.97,96.97,96.51,96.73,135463.0,90.3854,90.3854,89.9566,90.1617,135463.0
2018-10-29 09:30:00,97.87,98.48,97.76,98.47,35629.0,91.2243,91.7928,91.1217,91.7835,35629.0
2018-10-29 09:35:00,98.39,99.14,98.39,98.97,26473.0,91.709,92.408,91.709,92.2496,26473.0
2018-10-29 09:40:00,98.95,99.09,98.66,98.98,26439.0,92.2309,92.3614,91.9606,92.2589,26439.0
2018-10-29 09:45:00,98.96,99.55,98.75,99.25,39791.0,92.2403,92.7902,92.0445,92.5106,39791.0
2018-10-29 09:50:00,99.25,99.39,99.12,99.33,14808.0,92.5106,92.6411,92.3894,92.5851,14808.0
2018-10-29 09:55:00,99.33,99.59,99.21,99.45,22375.0,92.5851,92.8275,92.4733,92.697,22375.0
2018-10-29 10:00:00,99.52,99.83,99.52,99.79,34434.0,92.7622,93.0512,92.7622,93.0139,34434.0
2018-10-29 10:05:00,99.71,99.84,99.49,99.83,24396.0,92.9393,93.0605,92.7343,93.0512,24396.0
2018-10-29 10:10:00,99.83,99.83,99.37,99.49,15029.0,93.0512,93.0512,92.6224,92.7343,15029.0
2018-10-29 10:15:00,99.52,99.91,99.52,99.86,23977.0,92.7622,93.1257,92.7622,93.0791,23977.0
2018-10-29 10:20:00,99.86,99.88,99.68,99.78,14860.0,93.0791,93.0978,92.9114,93.0046,14860.0
2018-10-29 10:25:00,99.78,99.97,99.76,99.85,20071.0,93.0046,93.1817,92.9859,93.0698,20071.0
2018-10-29 10:30:00,99.88,99.89,99.21,99.32,36303.0,93.0978,93.1071,92.4733,92.5758,36303.0
2018-10-29 10:35:00,99.28,99.31,99.05,99.16,24168.0,92.5385,92.5665,92.3241,92.4267,24168.0
2018-10-29 10:40:00,99.13,99.35,99.13,99.32,12884.0,92.3987,92.6038,92.3987,92.5758,12884.0
2018-10-29 10:45:00,99.31,99.38,99.08,99.13,47764.0,92.5665,92.6317,92.3521,92.3987,47764.0
2018-10-29 10:50:00,99.14,99.51,99.14,99.46,16800.0,92.408,92.7529,92.408,92.7063,16800.0
2018-10-29 10:55:00,99.49,99.49,99.02,99.09,21760.0,92.7343,92.7343,92.2962,92.3614,21760.0
2018-10-29 11:00:00,99.08,99.21,99.07,99.17,14966.0,92.3521,92.4733,92.3428,92.436,14966.0
2018-10-29 11:05:00,99.17,99.3,99.13,99.13,21871.0,92.436,92.5572,92.3987,92.3987,21871.0
2018-10-29 11:10:00,99.13,99.13,98.84,98.99,32976.0,92.3987,92.3987,92.1284,92.2682,32976.0
2018-10-29 11:15:00,98.99,99.22,98.97,99.2,19591.0,92.2682,92.4826,92.2496,92.464,19591.0
2018-10-29 11:20:00,99.2,99.42,99.12,99.41,17104.0,92.464,92.669,92.3894,92.6597,17104.0
2018-10-29 11:25:00,99.41,99.77,99.38,99.77,30879.0,92.6597,92.9953,92.6317,92.9953,30879.0
2018-10-29 11:30:00,99.78,99.94,99.68,99.78,31631.0,93.0046,93.1537,92.9114,93.0046,31631.0
2018-10-29 11:35:00,99.75,99.86,99.55,99.69,12530.0,92.9766,93.0791,92.7902,92.9207,12530.0
2018-10-29 11:40:00,99.68,99.83,99.61,99.78,13760.0,92.9114,93.0512,92.8461,93.0046,13760.0
2018-10-29 11:45:00,99.82,99.85,99.76,99.77,13242.0,93.0419,93.0698,92.9859,92.9953,13242.0
2018-10-29 11:50:00,99.8,99.8,99.47,99.5,14956.0,93.0232,93.0232,92.7156,92.7436,14956.0
2018-10-29 11:55:00,99.47,99.64,99.39,99.46,29350.0,92.7156,92.8741,92.6411,92.7063,29350.0
2018-10-29 12:00:00,99.44,99.51,99.26,99.33,26201.0,92.6877,92.7529,92.5199,92.5851,26201.0
2018-10-29 12:05:00,99.31,99.37,99.19,99.31,15591.0,92.5665,92.6224,92.4546,92.5665,15591.0
2018-10-29 12:10:00,99.31,99.32,99.18,99.21,19902.0,92.5665,92.5758,92.4453,92.4733,19902.0
2018-10-29 12:15:00,99.14,99.39,99.13,99.21,12800.0,92.408,92.6411,92.3987,92.4733,12800.0
2018-10-29 12:20:00,99.21,99.24,98.87,99.04,14637.0,92.4733,92.5012,92.1564,92.3148,14637.0
2018-10-29 12:25:00,99.04,99.37,99.0,99.37,18500.0,92.3148,92.6224,92.2775,92.6224,18500.0
2018-10-29 12:30:00,99.34,99.4,99.16,99.32,11700.0,92.5945,92.6504,92.4267,92.5758,11700.0
2018-10-29 12:35:00,99.36,99.5,99.36,99.44,9802.0,92.6131,92.7436,92.6131,92.6877,9802.0
2018-10-29 12:40:00,99.44,99.85,99.43,99.84,20473.0,92.6877,93.0698,92.6783,93.0605,20473.0
2018-10-29 12:45:00,99.85,99.9,99.72,99.75,18234.0,93.0698,93.1164,92.9486,92.9766,18234.0
2018-10-29 12:50:00,99.73,99.86,99.71,99.77,11559.0,92.958,93.0791,92.9393,92.9953,11559.0
2018-10-29 12:55:00,99.77,99.77,99.45,99.67,15345.0,92.9953,92.9953,92.697,92.902,15345.0
2018-10-29 13:00:00,99.69,100.18,99.69,100.07,41756.0,92.9207,93.3774,92.9207,93.2749,41756.0
2018-10-29 13:05:00,100.06,100.17,99.89,100.15,24651.0,93.2656,93.3681,93.1071,93.3495,24651.0
2018-10-29 13:10:00,100.17,100.35,100.12,100.24,31946.0,93.3681,93.5359,93.3215,93.4333,31946.0
2018-10-29 13:15:00,100.21,100.24,99.85,99.99,22556.0,93.4054,93.4333,93.0698,93.2003,22556.0
2018-10-29 13:20:00,100.0,100.26,99.96,99.99,9500.0,93.2096,93.452,93.1724,93.2003,9500.0
2018-10-29 13:25:00,99.98,100.0,99.84,99.84,5914.0,93.191,93.2096,93.0605,93.0605,5914.0
2018-10-29 13:30:00,99.84,100.02,99.76,99.97,23065.0,93.0605,93.2283,92.9859,93.1817,23065.0
2018-10-29 13:35:00,100.0,100.02,99.84,99.99,12200.0,93.2096,93.2283,93.0605,93.2003,12200.0
2018-10-29 13:40:00,99.99,100.07,99.77,100.01,9700.0,93.2003,93.2749,92.9953,93.219,9700.0
2018-10-29 13:45:00,100.04,100.04,99.74,99.88,27226.0,93.2469,93.2469,92.9673,93.0978,27226.0
2018-10-29 13:50:00,99.87,100.04,99.82,99.84,19155.0,93.0885,93.2469,93.0419,93.0605,19155.0
2018-10-29 13:55:00,99.84,99.92,99.72,99.72,13389.0,93.0605,93.1351,92.9486,92.9486,13389.0
2018-10-29 14:00:00,99.74,99.74,99.46,99.53,19318.0,92.9673,92.9673,92.7063,92.7716,19318.0
2018-10-29 14:05:00,99.52,99.58,99.43,99.5,13992.0,92.7622,92.8182,92.6783,92.7436,13992.0
2018-10-29 14:10:00,99.53,99.53,99.16,99.31,21623.0,92.7716,92.7716,92.4267,92.5665,21623.0
2018-10-29 14:15:00,99.28,99.3,99.03,99.13,18195.0,92.5385,92.5572,92.3055,92.3987,18195.0
2018-10-29 14:20:00,99.12,99.16,98.83,98.91,17059.0,92.3894,92.4267,92.1191,92.1937,17059.0
2018-10-29 14:25:00,98.85,99.07,98.83,98.9,47575.0,92.1377,92.3428,92.1191,92.1843,47575.0
2018-10-29 14:30:00,98.89,98.89,98.62,98.7,28373.0,92.175,92.175,91.9233,91.9979,28373.0
2018-10-29 14:35:00,98.67,98.92,98.66,98.72,22764.0,91.9699,92.203,91.9606,92.0166,22764.0
2018-10-29 14:40:00,98.73,99.02,98.73,98.86,28330.0,92.0259,92.2962,92.0259,92.147,28330.0
2018-10-29 14:45:00,98.82,98.92,98.66,98.68,15548.0,92.1098,92.203,91.9606,91.9793,15548.0
2018-10-29 14:50:00,98.69,98.73,98.48,98.64,17931.0,91.9886,92.0259,91.7928,91.942,17931.0
2018-10-29 14:55:00,98.63,98.81,98.54,98.65,22222.0,91.9327,92.1004,91.8488,91.9513,22222.0
2018-10-29 15:00:00,98.66,98.68,98.44,98.52,23402.0,91.9606,91.9793,91.7556,91.8301,23402.0
2018-10-29 15:05:00,98.51,98.58,98.26,98.31,37040.0,91.8208,91.8861,91.5878,91.6344,37040.0
2018-10-29 15:10:00,98.32,98.4,97.84,97.9,43080.0,91.6437,91.7183,91.1963,91.2522,43080.0
2018-10-29 15:15:00,97.89,98.02,97.63,97.91,56150.0,91.2429,91.3641,91.0006,91.2616,56150.0
2018-10-29 15:20:00,97.93,98.07,97.6,98.01,58437.0,91.2802,91.4107,90.9726,91.3548,58437.0
2018-10-29 15:25:00,98.01,98.15,97.79,97.79,46422.0,91.3548,91.4853,91.1497,91.1497,46422.0
2018-10-29 15:30:00,97.79,97.87,97.5,97.65,46831.0,91.1497,91.2243,90.8794,91.0192,46831.0
2018-10-29 15:35:00,97.66,97.68,97.29,97.4,41657.0,91.0285,91.0472,90.6837,90.7862,41657.0
2018-10-29 15:40:00,97.37,97.37,96.88,97.01,43437.0,90.7582,90.7582,90.3015,90.4227,43437.0
2018-10-29 15:45:00,96.96,97.85,96.8,97.74,63002.0,90.3761,91.2056,90.2269,91.1031,63002.0
2018-10-29 15:50:00,97.72,98.07,97.7,98.04,65566.0,91.0845,91.4107,91.0658,91.3827,65566.0
2018-10-29 15:55:00,98.03,98.29,97.78,98.29,147124.0,91.3734,91.6158,91.1404,91.6158,147124.0
2018-10-30 09:30:00,98.59,99.58,98.48,99.55,39490.0,91.8954,92.8182,91.7928,92.7902,39490.0
2018-10-30 09:35:00,99.55,99.59,99.15,99.4,30848.0,92.7902,92.8275,92.4174,92.6504,30848.0
2018-10-30 09:40:00,99.4,99.74,99.32,99.42,28115.0,92.6504,92.9673,92.5758,92.669,28115.0
2018-10-30 09:45:00,99.43,99.52,99.26,99.46,23778.0,92.6783,92.7622,92.5199,92.7063,23778.0
2018-10-30 09:50:00,99.49,99.52,99.1,99.51,17515.0,92.7343,92.7622,92.3707,92.7529,17515.0
2018-10-30 09:55:00,99.47,99.96,99.46,99.86,14800.0,92.7156,93.1724,92.7063,93.0791,14800.0
2018-10-30 10:00:00,99.87,99.87,99.27,99.37,27501.0,93.0885,93.0885,92.5292,92.6224,27501.0
2018-10-30 10:05:00,99.37,99.5,99.16,99.24,15678.0,92.6224,92.7436,92.4267,92.5012,15678.0
2018-10-30 10:10:00,99.27,99.33,98.83,98.96,32559.0,92.5292,92.5851,92.1191,92.2403,32559.0
2018-10-30 10:15:00,98.98,99.19,98.83,99.13,14130.0,92.2589,92.4546,92.1191,92.3987,14130.0
2018-10-30 10:20:00,99.16,99.38,99.12,99.24,24156.0,92.4267,92.6317,92.3894,92.5012,24156.0
2018-10-30 10:25:00,99.26,99.39,99.07,99.37,13866.0,92.5199,92.6411,92.3428,92.6224,13866.0
2018-10-30 10:30:00,99.39,99.48,99.21,99.39,14932.0,92.6411,92.7249,92.4733,92.6411,14932.0
2018-10-30 10:35:00,99.35,99.35,98.95,99.05,16224.0,92.6038,92.6038,92.2309,92.3241,16224.0
2018-10-30 10:40:00,99.03,99.03,98.83,98.83,19899.0,92.3055,92.3055,92.1191,92.1191,19899.0
2018-10-30 10:45:00,98.82,99.38,98.82,99.34,15149.0,92.1098,92.6317,92.1098,92.5945,15149.0
2018-10-30 10:50:00,99.33,99.51,99.19,99.19,12400.0,92.5851,92.7529,92.4546,92.4546,12400.0
2018-10-30 10:55:00,99.28,99.64,99.28,99.61,11397.0,92.5385,92.8741,92.5385,92.8461,11397.0
2018-10-30 11:00:00,99.68,99.76,99.46,99.71,11929.0,92.9114,92.9859,92.7063,92.9393,11929.0
2018-10-30 11:05:00,99.74,100.11,99.71,100.03,15687.0,92.9673,93.3122,92.9393,93.2376,15687.0
2018-10-30 11:10:00,100.03,100.1,99.66,99.67,46551.0,93.2376,93.3028,92.8927,92.902,46551.0
2018-10-30 11:15:00,99.66,99.9,99.5,99.81,29627.0,92.8927,93.1164,92.7436,93.0325,29627.0
2018-10-30 11:20:00,99.89,100.15,99.84,99.92,11523.0,93.1071,93.3495,93.0605,93.1351,11523.0
2018-10-30 11:25:00,99.96,100.27,99.95,100.22,25748.0,93.1724,93.4613,93.163,93.4147,25748.0
2018-10-30 11:30:00,100.25,100.31,100.09,100.24,36645.0,93.4427,93.4986,93.2935,93.4333,36645.0
2018-10-30 11:35:00,100.24,100.48,100.18,100.29,24049.0,93.4333,93.657,93.3774,93.4799,24049.0
2018-10-30 11:40:00,100.28,100.45,100.19,100.45,31771.0,93.4706,93.6291,93.3867,93.6291,31771.0
2018-10-30 11:45:00,100.43,100.75,100.41,100.73,23484.0,93.6104,93.9087,93.5918,93.8901,23484.0
2018-10-30 11:50:00,100.78,100.8,100.17,100.21,28717.0,93.9367,93.9553,93.3681,93.4054,28717.0
2018-10-30 11:55:00,100.2,100.27,99.97,100.02,28790.0,93.3961,93.4613,93.1817,93.2283,28790.0
2018-10-30 12:00:00,99.96,100.11,99.84,100.0,24489.0,93.1724,93.3122,93.0605,93.2096,24489.0
2018-10-30 12:05:00,100.0,100.19,99.97,100.11,49708.0,93.2096,93.3867,93.1817,93.3122,49708.0
2018-10-30 12:10:00,100.12,100.16,99.75,99.84,21419.0,93.3215,93.3588,92.9766,93.0605,21419.0
2018-10-30 12:15:00,99.83,99.92,99.71,99.81,8749.0,93.0512,93.1351,92.9393,93.0325,8749.0
2018-10-30 12:20:00,99.84,99.88,99.67,99.83,10450.0,93.0605,93.0978,92.902,93.0512,10450.0
2018-10-30 12:25:00,99.85,99.91,99.77,99.87,12093.0,93.0698,93.1257,92.9953,93.0885,12093.0
2018-10-30 12:30:00,99.87,99.87,99.38,99.46,15981.0,93.0885,93.0885,92.6317,92.7063,15981.0
2018-10-30 12:35:00,99.51,99.83,99.51,99.79,13024.0,92.7529,93.0512,92.7529,93.0139,13024.0
2018-10-30 12:40:00,99.81,99.87,99.68,99.74,9578.0,93.0325,93.0885,92.9114,92.9673,9578.0
2018-10-30 12:45:00,99.73,99.97,99.73,99.87,11663.0,92.958,93.1817,92.958,93.0885,11663.0
2018-10-30 12:50:00,99.87,100.05,99.87,99.89,10768.0,93.0885,93.2562,93.0885,93.1071,10768.0
2018-10-30 12:55:00,99.93,99.93,99.5,99.51,18488.0,93.1444,93.1444,92.7436,92.7529,18488.0
2018-10-30 13:00:00,99.47,99.47,99.24,99.26,19242.0,92.7156,92.7156,92.5012,92.5199,19242.0
2018-10-30 13:05:00,99.27,99.48,99.23,99.43,11768.0,92.5292,92.7249,92.4919,92.6783,11768.0
2018-10-30 13:10:00,99.3,99.43,99.04,99.04,13326.0,92.5572,92.6783,92.3148,92.3148,13326.0
2018-10-30 13:15:00,99.08,99.39,99.08,99.32,14565.0,92.3521,92.6411,92.3521,92.5758,14565.0
2018-10-30 13:20:00,99.32,99.42,99.22,99.26,11714.0,92.5758,92.669,92.4826,92.5199,11714.0
2018-10-30 13:25:00,99.24,99.24,98.94,98.98,11381.0,92.5012,92.5012,92.2216,92.2589,11381.0
2018-10-30 13:30:00,98.98,99.07,98.82,98.85,18728.0,92.2589,92.3428,92.1098,92.1377,18728.0
2018-10-30 13:35:00,98.84,99.0,98.75,99.0,22234.0,92.1284,92.2775,92.0445,92.2775,22234.0
2018-10-30 13:40:00,99.03,99.31,99.03,99.31,25674.0,92.3055,92.5665,92.3055,92.5665,25674.0
2018-10-30 13:45:00,99.31,99.36,99.04,99.2,17034.0,92.5665,92.6131,92.3148,92.464,17034.0
2018-10-30 13:50:00,99.2,99.22,98.97,98.97,14994.0,92.464,92.4826,92.2496,92.2496,14994.0
2018-10-30 13:55:00,98.98,99.23,98.97,99.2,22880.0,92.2589,92.4919,92.2496,92.464,22880.0
2018-10-30 14:00:00,99.21,99.33,98.94,99.06,13245.0,92.4733,92.5851,92.2216,92.3335,13245.0
2018-10-30 14:05:00,99.06,99.13,98.83,98.88,14000.0,92.3335,92.3987,92.1191,92.1657,14000.0
2018-10-30 14:10:00,98.87,99.09,98.83,99.02,10727.0,92.1564,92.3614,92.1191,92.2962,10727.0
2018-10-30 14:15:00,99.02,99.04,98.85,98.96,11527.0,92.2962,92.3148,92.1377,92.2403,11527.0
2018-10-30 14:20:00,99.01,99.28,98.97,99.17,17788.0,92.2869,92.5385,92.2496,92.436,17788.0
2018-10-30 14:25:00,99.15,99.18,98.88,98.93,18927.0,92.4174,92.4453,92.1657,92.2123,18927.0
2018-10-30 14:30:00,98.91,99.13,98.78,99.08,22800.0,92.1937,92.3987,92.0725,92.3521,22800.0
2018-10-30 14:35:00,99.06,99.11,98.83,98.89,16716.0,92.3335,92.3801,92.1191,92.175,16716.0
2018-10-30 14:40:00,98.9,99.01,98.77,98.9,14102.0,92.1843,92.2869,92.0632,92.1843,14102.0
2018-10-30 14:45:00,98.91,98.91,98.74,98.9,13000.0,92.1937,92.1937,92.0352,92.1843,13000.0
2018-10-30 14:50:00,98.89,99.28,98.88,99.09,30910.0,92.175,92.5385,92.1657,92.3614,30910.0
2018-10-30 14:55:00,99.12,99.39,99.12,99.27,30005.0,92.3894,92.6411,92.3894,92.5292,30005.0
2018-10-30 15:00:00,99.29,99.33,98.99,99.18,18393.0,92.5478,92.5851,92.2682,92.4453,18393.0
2018-10-30 15:05:00,99.18,99.37,99.1,99.3,23367.0,92.4453,92.6224,92.3707,92.5572,23367.0
2018-10-30 15:10:00,99.31,99.66,99.28,99.49,19021.0,92.5665,92.8927,92.5385,92.7343,19021.0
2018-10-30 15:15:00,99.52,99.66,99.41,99.58,35537.0,92.7622,92.8927,92.6597,92.8182,35537.0
2018-10-30 15:20:00,99.58,99.64,99.43,99.51,14192.0,92.8182,92.8741,92.6783,92.7529,14192.0
2018-10-30 15:25:00,99.49,99.82,99.49,99.62,44733.0,92.7343,93.0419,92.7343,92.8554,44733.0
2018-10-30 15:30:00,99.65,99.75,99.52,99.67,30890.0,92.8834,92.9766,92.7622,92.902,30890.0
2018-10-30 15:35:00,99.67,99.76,99.55,99.58,30698.0,92.902,92.9859,92.7902,92.8182,30698.0
2018-10-30 15:40:00,99.62,99.76,99.55,99.59,25158.0,92.8554,92.9859,92.7902,92.8275,25158.0
2018-10-30 15:45:00,99.59,99.7,99.5,99.57,47786.0,92.8275,92.93,92.7436,92.8088,47786.0
2018-10-30 15:50:00,99.57,99.85,99.57,99.81,46361.0,92.8088,93.0698,92.8088,93.0325,46361.0
2018-10-30 15:55:00,99.8,99.89,99.68,99.78,162915.0,93.0232,93.1071,92.9114,93.0046,162915.0
2018-10-31 09:30:00,100.28,101.12,99.98,101.1,84393.0,93.4706,94.2536,93.191,94.2349,84393.0
2018-10-31 09:35:00,101.0,101.2,100.5,100.54,20392.0,94.1417,94.3282,93.6757,93.713,20392.0
2018-10-31 09:40:00,100.51,100.63,100.14,100.56,25074.0,93.685,93.7969,93.3401,93.7316,25074.0
2018-10-31 09:45:00,100.54,100.62,99.96,100.06,56102.0,93.713,93.7875,93.1724,93.2656,56102.0
2018-10-31 09:50:00,100.04,100.16,99.92,100.16,29621.0,93.2469,93.3588,93.1351,93.3588,29621.0
2018-10-31 09:55:00,100.17,100.22,99.9,100.01,30409.0,93.3681,93.4147,93.1164,93.219,30409.0
2018-10-31 10:00:00,100.03,100.12,99.61,99.82,43296.0,93.2376,93.3215,92.8461,93.0419,43296.0
2018-10-31 10:05:00,99.83,99.83,99.46,99.66,23541.0,93.0512,93.0512,92.7063,92.8927,23541.0
2018-10-31 10:10:00,99.69,99.92,99.59,99.87,28907.0,92.9207,93.1351,92.8275,93.0885,28907.0
2018-10-31 10:15:00,99.88,99.9,99.62,99.9,13787.0,93.0978,93.1164,92.8554,93.1164,13787.0
2018-10-31 10:20:00,99.91,100.1,99.83,100.07,16835.0,93.1257,93.3028,93.0512,93.2749,16835.0
2018-10-31 10:25:00,100.07,100.1,99.65,99.65,44187.0,93.2749,93.3028,92.8834,92.8834,44187.0
2018-10-31 10:30:00,99.65,99.77,99.5,99.51,45082.0,92.8834,92.9953,92.7436,92.7529,45082.0
2018-10-31 10:35:00,99.47,99.58,99.19,99.19,48799.0,92.7156,92.8182,92.4546,92.4546,48799.0
2018-10-31 10:40:00,99.18,99.23,98.94,98.94,39926.0,92.4453,92.4919,92.2216,92.2216,39926.0
2018-10-31 10:45:00,98.95,98.97,98.7,98.8,51049.0,92.2309,92.2496,91.9979,92.0911,51049.0
2018-10-31 10:50:00,98.79,99.03,98.6,99.0,92498.0,92.0818,92.3055,91.9047,92.2775,92498.0
2018-10-31 10:55:00,99.02,99.19,98.99,99.03,17143.0,92.2962,92.4546,92.2682,92.3055,17143.0
2018-10-31 11:00:00,99.04,99.23,98.87,98.96,23287.0,92.3148,92.4919,92.1564,92.2403,23287.0
2018-10-31 11:05:00,98.96,99.26,98.88,98.88,24036.0,92.2403,92.5199,92.1657,92.1657,24036.0
2018-10-31 11:10:00,98.87,99.14,98.86,99.08,11907.0,92.1564,92.408,92.147,92.3521,11907.0
2018-10-31 11:15:00,99.02,99.15,98.85,98.89,15118.0,92.2962,92.4174,92.1377,92.175,15118.0
2018-10-31 11:20:00,98.89,99.13,98.88,99.05,14059.0,92.175,92.3987,92.1657,92.3241,14059.0
2018-10-31 11:25:00,98.98,99.15,98.92,99.03,11325.0,92.2589,92.4174,92.203,92.3055,11325.0
2018-10-31 11:30:00,99.06,99.36,99.03,99.28,16233.0,92.3335,92.6131,92.3055,92.5385,16233.0
2018-10-31 11:35:00,99.29,99.55,99.29,99.54,25452.0,92.5478,92.7902,92.5478,92.7809,25452.0
2018-10-31 11:40:00,99.55,99.59,99.23,99.24,14396.0,92.7902,92.8275,92.4919,92.5012,14396.0
2018-10-31 11:45:00,99.25,99.57,99.22,99.45,13890.0,92.5106,92.8088,92.4826,92.697,13890.0
2018-10-31 11:50:00,99.49,99.73,99.45,99.65,12950.0,92.7343,92.958,92.697,92.8834,12950.0
2018-10-31 11:55:00,99.65,99.66,99.47,99.57,13650.0,92.8834,92.8927,92.7156,92.8088,13650.0
2018-10-31 12:00:00,99.6,99.6,99.18,99.31,15988.0,92.8368,92.8368,92.4453,92.5665,15988.0
2018-10-31 12:05:00,99.31,99.49,99.25,99.44,13740.0,92.5665,92.7343,92.5106,92.6877,13740.0
2018-10-31 12:10:00,99.44,99.5,99.37,99.49,48826.0,92.6877,92.7436,92.6224,92.7343,48826.0
2018-10-31 12:15:00,99.47,99.47,99.27,99.3,12295.0,92.7156,92.7156,92.5292,92.5572,12295.0
2018-10-31 12:20:00,99.28,99.73,99.26,99.73,17201.0,92.5385,92.958,92.5199,92.958,17201.0
2018-10-31 12:25:00,99.7,99.9,99.69,99.78,24363.0,92.93,93.1164,92.9207,93.0046,24363.0
2018-10-31 12:30:00,99.77,99.84,99.68,99.73,13439.0,92.9953,93.0605,92.9114,92.958,13439.0
2018-10-31 12:35:00,99.73,99.82,99.72,99.82,13316.0,92.958,93.0419,92.9486,93.0419,13316.0
2018-10-31 12:40:00,99.81,99.98,99.68,99.98,21995.0,93.0325,93.191,92.9114,93.191,21995.0
2018-10-31 12:45:00,99.96,100.04,99.9,99.93,17173.0,93.1724,93.2469,93.1164,93.1444,17173.0
2018-10-31 12:50:00,99.93,100.03,99.89,100.01,9790.0,93.1444,93.2376,93.1071,93.219,9790.0
2018-10-31 12:55:00,100.03,100.07,99.94,99.99,17052.0,93.2376,93.2749,93.1537,93.2003,17052.0
2018-10-31 13:00:00,100.0,100.02,99.87,99.91,9450.0,93.2096,93.2283,93.0885,93.1257,9450.0
2018-10-31 13:05:00,99.94,99.98,99.91,99.93,6766.0,93.1537,93.191,93.1257,93.1444,6766.0
2018-10-31 13:10:00,99.94,100.04,99.92,100.01,12315.0,93.1537,93.2469,93.1351,93.219,12315.0
2018-10-31 13:15:00,100.03,100.22,100.03,100.15,11756.0,93.2376,93.4147,93.2376,93.3495,11756.0
2018-10-31 13:20:00,100.16,100.24,100.04,100.05,9100.0,93.3588,93.4333,93.2469,93.2562,9100.0
2018-10-31 13:25:00,100.05,100.05,99.88,99.92,9390.0,93.2562,93.2562,93.0978,93.1351,9390.0
2018-10-31 13:30:00,99.9,99.92,99.7,99.72,8402.0,93.1164,93.1351,92.93,92.9486,8402.0
2018-10-31 13:35:00,99.72,99.73,99.59,99.65,6987.0,92.9486,92.958,92.8275,92.8834,6987.0
2018-10-31 13:40:00,99.64,99.86,99.54,99.86,21341.0,92.8741,93.0791,92.7809,93.0791,21341.0
2018-10-31 13:45:00,99.86,99.89,99.76,99.81,11010.0,93.0791,93.1071,92.9859,93.0325,11010.0
2018-10-31 13:50:00,99.82,99.85,99.73,99.78,7411.0,93.0419,93.0698,92.958,93.0046,7411.0
2018-10-31 13:55:00,99.77,99.94,99.77,99.94,9414.0,92.9953,93.1537,92.9953,93.1537,9414.0
2018-10-31 14:00:00,99.93,100.03,99.82,100.01,10576.0,93.1444,93.2376,93.0419,93.219,10576.0
2018-10-31 14:05:00,100.01,100.08,99.93,100.07,13421.0,93.219,93.2842,93.1444,93.2749,13421.0
2018-10-31 14:10:00,100.09,100.13,100.05,100.07,9000.0,93.2935,93.3308,93.2562,93.2749,9000.0
2018-10-31 14:15:00,100.06,100.21,100.04,100.13,7412.0,93.2656,93.4054,93.2469,93.3308,7412.0
2018-10-31 14:20:00,100.13,100.22,100.05,100.2,17426.0,93.3308,93.4147,93.2562,93.3961,17426.0
2018-10-31 14:25:00,100.2,100.2,100.06,100.1,11258.0,93.3961,93.3961,93.2656,93.3028,11258.0
2018-10-31 14:30:00,100.1,100.11,99.98,100.0,17788.0,93.3028,93.3122,93.191,93.2096,17788.0
2018-10-31 14:35:00,100.01,100.09,99.96,100.08,8404.0,93.219,93.2935,93.1724,93.2842,8404.0
2018-10-31 14:40:00,100.09,100.3,100.09,100.22,12510.0,93.2935,93.4893,93.2935,93.4147,12510.0
2018-10-31 14:45:00,100.23,100.27,100.09,100.09,13584.0,93.424,93.4613,93.2935,93.2935,13584.0
2018-10-31 14:50:00,100.08,100.17,100.04,100.17,8999.0,93.2842,93.3681,93.2469,93.3681,8999.0
2018-10-31 14:55:00,100.16,100.18,99.96,99.99,19490.0,93.3588,93.3774,93.1724,93.2003,19490.0
2018-10-31 15:00:00,99.97,100.1,99.96,99.99,32575.0,93.1817,93.3028,93.1724,93.2003,32575.0
2018-10-31 15:05:00,99.99,100.05,99.86,99.86,20675.0,93.2003,93.2562,93.0791,93.0791,20675.0
2018-10-31 15:10:00,99.87,99.95,99.82,99.91,20060.0,93.0885,93.163,93.0419,93.1257,20060.0
2018-10-31 15:15:00,99.89,100.0,99.81,99.88,19030.0,93.1071,93.2096,93.0325,93.0978,19030.0
2018-10-31 15:20:00,99.88,99.97,99.58,99.63,35225.0,93.0978,93.1817,92.8182,92.8648,35225.0
2018-10-31 15:25:00,99.66,99.67,99.37,99.45,46100.0,92.8927,92.902,92.6224,92.697,46100.0
2018-10-31 15:30:00,99.45,99.51,99.35,99.47,31341.0,92.697,92.7529,92.6038,92.7156,31341.0
2018-10-31 15:35:00,99.47,99.5,99.3,99.31,49941.0,92.7156,92.7436,92.5572,92.5665,49941.0
2018-10-31 15:40:00,99.31,99.44,99.19,99.24,37507.0,92.5665,92.6877,92.4546,92.5012,37507.0
2018-10-31 15:45:00,99.22,99.34,99.01,99.05,32811.0,92.4826,92.5945,92.2869,92.3241,32811.0
2018-10-31 15:50:00,99.08,99.13,99.03,99.04,63093.0,92.3521,92.3987,92.3055,92.3148,63093.0
2018-10-31 15:55:00,99.04,99.19,98.94,98.98,194915.0,92.3148,92.4546,92.2216,92.2589,194915.0
2018-11-01 09:30:00,99.23,99.23,98.1,98.18,61841.0,92.4919,92.4919,91.4387,91.5132,61841.0
2018-11-01 09:35:00,98.15,98.34,97.89,98.12,45693.0,91.4853,91.6624,91.2429,91.4573,45693.0
2018-11-01 09:40:00,98.15,98.23,97.65,97.7,20215.0,91.4853,91.5598,91.0192,91.0658,20215.0
2018-11-01 09:45:00,97.7,98.49,97.7,98.28,27037.0,91.0658,91.8022,91.0658,91.6064,27037.0
2018-11-01 09:50:00,98.27,98.53,98.14,98.53,33566.0,91.5971,91.8395,91.4759,91.8395,33566.0
2018-11-01 09:55:00,98.56,98.87,98.56,98.81,18301.0,91.8674,92.1564,91.8674,92.1004,18301.0
2018-11-01 10:00:00,98.79,98.79,98.44,98.62,15857.0,92.0818,92.0818,91.7556,91.9233,15857.0
2018-11-01 10:05:00,98.58,98.87,98.52,98.84,24206.0,91.8861,92.1564,91.8301,92.1284,24206.0
2018-11-01 10:10:00,98.88,99.68,98.88,99.67,43085.0,92.1657,92.9114,92.1657,92.902,43085.0
2018-11-01 10:15:00,99.73,99.75,99.05,99.05,22520.0,92.958,92.9766,92.3241,92.3241,22520.0
2018-11-01 10:20:00,99.07,99.35,99.04,99.35,15525.0,92.3428,92.6038,92.3148,92.6038,15525.0
2018-11-01 10:25:00,99.38,99.55,99.23,99.32,12000.0,92.6317,92.7902,92.4919,92.5758,12000.0
2018-11-01 10:30:00,99.32,99.69,99.19,99.64,17263.0,92.5758,92.9207,92.4546,92.8741,17263.0
2018-11-01 10:35:00,99.62,99.67,99.11,99.22,24872.0,92.8554,92.902,92.3801,92.4826,24872.0
2018-11-01 10:40:00,99.19,99.2,99.04,99.15,14024.0,92.4546,92.464,92.3148,92.4174,14024.0
2018-11-01 10:45:00,99.1,99.31,99.01,99.08,10205.0,92.3707,92.5665,92.2869,92.3521,10205.0
2018-11-01 10:50:00,99.02,99.14,98.9,99.01,14287.0,92.2962,92.408,92.1843,92.2869,14287.0
2018-11-01 10:55:00,99.04,99.07,98.74,98.77,9615.0,92.3148,92.3428,92.0352,92.0632,9615.0
2018-11-01 11:00:00,98.88,99.0,98.63,98.83,17887.0,92.1657,92.2775,91.9327,92.1191,17887.0
2018-11-01 11:05:00,98.87,99.14,98.87,98.97,12315.0,92.1564,92.408,92.1564,92.2496,12315.0
2018-11-01 11:10:00,99.0,99.13,98.96,99.05,11000.0,92.2775,92.3987,92.2403,92.3241,11000.0
2018-11-01 11:15:00,99.05,99.34,99.04,99.34,12580.0,92.3241,92.5945,92.3148,92.5945,12580.0
2018-11-01 11:20:00,99.34,99.49,99.23,99.36,12592.0,92.5945,92.7343,92.4919,92.6131,12592.0
2018-11-01 11:25:00,99.36,99.46,99.27,99.27,15044.0,92.6131,92.7063,92.5292,92.5292,15044.0
2018-11-01 11:30:00,99.28,99.33,98.98,99.11,17733.0,92.5385,92.5851,92.2589,92.3801,17733.0
2018-11-01 11:35:00,99.09,99.17,98.97,99.09,10155.0,92.3614,92.436,92.2496,92.3614,10155.0
2018-11-01 11:40:00,99.14,99.16,98.95,98.99,13603.0,92.408,92.4267,92.2309,92.2682,13603.0
2018-11-01 11:45:00,99.02,99.1,98.86,99.1,14900.0,92.2962,92.3707,92.147,92.3707,14900.0
2018-11-01 11:50:00,99.1,99.15,98.99,99.12,12488.0,92.3707,92.4174,92.2682,92.3894,12488.0
2018-11-01 11:55:00,99.17,99.24,98.96,98.97,14971.0,92.436,92.5012,92.2403,92.2496,14971.0
2018-11-01 12:00:00,98.97,99.01,98.7,98.85,15429.0,92.2496,92.2869,91.9979,92.1377,15429.0
2018-11-01 12:05:00,98.85,99.06,98.85,99.06,14471.0,92.1377,92.3335,92.1377,92.3335,14471.0
2018-11-01 12:10:00,99.08,99.13,98.99,99.0,8929.0,92.3521,92.3987,92.2682,92.2775,8929.0
2018-11-01 12:15:00,99.01,99.04,98.75,98.81,15099.0,92.2869,92.3148,92.0445,92.1004,15099.0
2018-11-01 12:20:00,98.81,98.94,98.81,98.89,12102.0,92.1004,92.2216,92.1004,92.175,12102.0
2018-11-01 12:25:00,98.89,98.89,98.69,98.71,10370.0,92.175,92.175,91.9886,92.0072,10370.0
2018-11-01 12:30:00,98.71,98.95,98.71,98.9,15048.0,92.0072,92.2309,92.0072,92.1843,15048.0
2018-11-01 12:35:00,98.91,98.92,98.71,98.84,13595.0,92.1937,92.203,92.0072,92.1284,13595.0
2018-11-01 12:40:00,98.81,98.99,98.77,98.97,10000.0,92.1004,92.2682,92.0632,92.2496,10000.0
2018-11-01 12:45:00,98.98,99.01,98.93,98.96,12769.0,92.2589,92.2869,92.2123,92.2403,12769.0
2018-11-01 12:50:00,98.96,98.98,98.78,98.78,21062.0,92.2403,92.2589,92.0725,92.0725,21062.0
2018-11-01 12:55:00,98.78,99.01,98.74,99.01,27294.0,92.0725,92.2869,92.0352,92.2869,27294.0
2018-11-01 13:00:00,99.01,99.03,98.72,98.73,30913.0,92.2869,92.3055,92.0166,92.0259,30913.0
2018-11-01 13:05:00,98.72,98.77,98.53,98.59,17791.0,92.0166,92.0632,91.8395,91.8954,17791.0
2018-11-01 13:10:00,98.59,98.72,98.52,98.7,23594.0,91.8954,92.0166,91.8301,91.9979,23594.0
2018-11-01 13:15:00,98.7,98.76,98.64,98.66,12839.0,91.9979,92.0538,91.942,91.9606,12839.0
2018-11-01 13:20:00,98.69,98.75,98.64,98.7,19610.0,91.9886,92.0445,91.942,91.9979,19610.0
2018-11-01 13:25:00,98.7,98.73,98.63,98.67,21113.0,91.9979,92.0259,91.9327,91.9699,21113.0
2018-11-01 13:30:00,98.67,98.9,98.67,98.84,20750.0,91.9699,92.1843,91.9699,92.1284,20750.0
2018-11-01 13:35:00,98.84,98.85,98.73,98.73,11257.0,92.1284,92.1377,92.0259,92.0259,11257.0
2018-11-01 13:40:00,98.72,98.82,98.61,98.67,18793.0,92.0166,92.1098,91.914,91.9699,18793.0
2018-11-01 13:45:00,98.67,98.71,98.48,98.53,18068.0,91.9699,92.0072,91.7928,91.8395,18068.0
2018-11-01 13:50:00,98.53,98.54,98.35,98.41,15254.0,91.8395,91.8488,91.6717,91.7276,15254.0
2018-11-01 13:55:00,98.39,98.56,98.39,98.4,8377.0,91.709,91.8674,91.709,91.7183,8377.0
2018-11-01 14:00:00,98.4,98.42,98.29,98.4,15909.0,91.7183,91.7369,91.6158,91.7183,15909.0
2018-11-01 14:05:00,98.4,98.4,98.07,98.18,13231.0,91.7183,91.7183,91.4107,91.5132,13231.0
2018-11-01 14:10:00,98.19,98.28,98.14,98.23,19296.0,91.5225,91.6064,91.4759,91.5598,19296.0
2018-11-01 14:15:00,98.25,98.53,98.22,98.45,50141.0,91.5785,91.8395,91.5505,91.7649,50141.0
2018-11-01 14:20:00,98.46,98.51,98.42,98.43,20968.0,91.7742,91.8208,91.7369,91.7462,20968.0
2018-11-01 14:25:00,98.42,98.42,98.3,98.38,25556.0,91.7369,91.7369,91.6251,91.6996,25556.0
2018-11-01 14:30:00,98.37,98.5,98.23,98.24,22060.0,91.6903,91.8115,91.5598,91.5691,22060.0
2018-11-01 14:35:00,98.26,98.32,98.15,98.23,26023.0,91.5878,91.6437,91.4853,91.5598,26023.0
2018-11-01 14:40:00,98.21,98.21,98.1,98.13,25398.0,91.5412,91.5412,91.4387,91.4666,25398.0
2018-11-01 14:45:00,98.13,98.29,98.03,98.26,41798.0,91.4666,91.6158,91.3734,91.5878,41798.0
2018-11-01 14:50:00,98.28,98.28,98.17,98.25,16117.0,91.6064,91.6064,91.5039,91.5785,16117.0
2018-11-01 14:55:00,98.26,98.39,98.25,98.26,12137.0,91.5878,91.709,91.5785,91.5878,12137.0
2018-11-01 15:00:00,98.25,98.26,98.19,98.22,44918.0,91.5785,91.5878,91.5225,91.5505,44918.0
2018-11-01 15:05:00,98.24,98.34,98.16,98.32,19940.0,91.5691,91.6624,91.4946,91.6437,19940.0
2018-11-01 15:10:00,98.33,98.41,98.29,98.36,27120.0,91.653,91.7276,91.6158,91.681,27120.0
2018-11-01 15:15:00,98.36,98.37,98.22,98.3,24151.0,91.681,91.6903,91.5505,91.6251,24151.0
2018-11-01 15:20:00,98.31,98.36,98.25,98.27,24255.0,91.6344,91.681,91.5785,91.5971,24255.0
2018-11-01 15:25:00,98.26,98.31,98.17,98.26,28382.0,91.5878,91.6344,91.5039,91.5878,28382.0
2018-11-01 15:30:00,98.25,98.31,98.16,98.27,43499.0,91.5785,91.6344,91.4946,91.5971,43499.0
2018-11-01 15:35:00,98.27,98.36,98.26,98.32,36013.0,91.5971,91.681,91.5878,91.6437,36013.0
2018-11-01 15:40:00,98.32,98.57,98.29,98.57,66220.0,91.6437,91.8767,91.6158,91.8767,66220.0
2018-11-01 15:45:00,98.57,98.58,98.45,98.49,33951.0,91.8767,91.8861,91.7649,91.8022,33951.0
2018-11-01 15:50:00,98.49,98.61,98.44,98.5,53422.0,91.8022,91.914,91.7556,91.8115,53422.0
2018-11-01 15:55:00,98.5,98.6,98.38,98.42,97565.0,91.8115,91.9047,91.6996,91.7369,97565.0
2018-11-02 09:30:00,99.24,100.48,99.09,100.43,49481.0,92.5012,93.657,92.3614,93.6104,49481.0
2018-11-02 09:35:00,100.42,100.42,100.06,100.08,38378.0,93.6011,93.6011,93.2656,93.2842,38378.0
2018-11-02 09:40:00,99.99,99.99,99.64,99.75,20468.0,93.2003,93.2003,92.8741,92.9766,20468.0
2018-11-02 09:45:00,99.75,100.05,99.6,99.84,20045.0,92.9766,93.2562,92.8368,93.0605,20045.0
2018-11-02 09:50:00,99.89,99.97,99.39,99.6,34065.0,93.1071,93.1817,92.6411,92.8368,34065.0
2018-11-02 09:55:00,99.6,99.92,99.33,99.83,19202.0,92.8368,93.1351,92.5851,93.0512,19202.0
2018-11-02 10:00:00,99.83,99.85,99.6,99.7,21181.0,93.0512,93.0698,92.8368,92.93,21181.0
2018-11-02 10:05:00,99.72,100.08,99.72,100.07,13963.0,92.9486,93.2842,92.9486,93.2749,13963.0
2018-11-02 10:10:00,100.1,100.2,100.03,100.13,28028.0,93.3028,93.3961,93.2376,93.3308,28028.0
2018-11-02 10:15:00,100.13,100.22,100.0,100.03,40428.0,93.3308,93.4147,93.2096,93.2376,40428.0
2018-11-02 10:20:00,100.03,100.05,99.77,99.89,17465.0,93.2376,93.2562,92.9953,93.1071,17465.0
2018-11-02 10:25:00,99.87,99.88,99.56,99.58,20105.0,93.0885,93.0978,92.7995,92.8182,20105.0
2018-11-02 10:30:00,99.58,99.58,99.28,99.28,18750.0,92.8182,92.8182,92.5385,92.5385,18750.0
2018-11-02 10:35:00,99.27,99.27,99.04,99.13,18353.0,92.5292,92.5292,92.3148,92.3987,18353.0
2018-11-02 10:40:00,99.12,99.18,98.86,99.06,13874.0,92.3894,92.4453,92.147,92.3335,13874.0
2018-11-02 10:45:00,99.06,99.06,98.74,98.78,19422.0,92.3335,92.3335,92.0352,92.0725,19422.0
2018-11-02 10:50:00,98.78,98.91,98.77,98.79,10940.0,92.0725,92.1937,92.0632,92.0818,10940.0
2018-11-02 10:55:00,98.79,99.07,98.72,99.06,24629.0,92.0818,92.3428,92.0166,92.3335,24629.0
2018-11-02 11:00:00,99.07,99.07,98.6,98.64,24079.0,92.3428,92.3428,91.9047,91.942,24079.0
2018-11-02 11:05:00,98.64,98.85,98.54,98.85,12234.0,91.942,92.1377,91.8488,92.1377,12234.0
2018-11-02 11:10:00,98.85,98.88,98.67,98.75,15308.0,92.1377,92.1657,91.9699,92.0445,15308.0
2018-11-02 11:15:00,98.73,98.79,98.58,98.68,16410.0,92.0259,92.0818,91.8861,91.9793,16410.0
2018-11-02 11:20:00,98.64,98.79,98.39,98.79,19952.0,91.942,92.0818,91.709,92.0818,19952.0
2018-11-02 11:25:00,98.77,98.86,98.47,98.64,14022.0,92.0632,92.147,91.7835,91.942,14022.0
2018-11-02 11:30:00,98.68,98.85,98.54,98.55,15379.0,91.9793,92.1377,91.8488,91.8581,15379.0
2018-11-02 11:35:00,98.58,98.68,98.42,98.67,9890.0,91.8861,91.9793,91.7369,91.9699,9890.0
2018-11-02 11:40:00,98.66,98.69,98.54,98.67,8414.0,91.9606,91.9886,91.8488,91.9699,8414.0
2018-11-02 11:45:00,98.62,98.63,98.35,98.43,11660.0,91.9233,91.9327,91.6717,91.7462,11660.0
2018-11-02 11:50:00,98.44,98.52,98.35,98.38,16751.0,91.7556,91.8301,91.6717,91.6996,16751.0
2018-11-02 11:55:00,98.35,98.67,98.35,98.66,23910.0,91.6717,91.9699,91.6717,91.9606,23910.0
2018-11-02 12:00:00,98.65,98.72,98.56,98.61,29765.0,91.9513,92.0166,91.8674,91.914,29765.0
2018-11-02 12:05:00,98.62,98.77,98.45,98.49,22212.0,91.9233,92.0632,91.7649,91.8022,22212.0
2018-11-02 12:10:00,98.49,98.6,98.39,98.53,19110.0,91.8022,91.9047,91.709,91.8395,19110.0
2018-11-02 12:15:00,98.53,98.53,98.37,98.47,13290.0,91.8395,91.8395,91.6903,91.7835,13290.0
2018-11-02 12:20:00,98.49,98.51,98.37,98.45,27715.0,91.8022,91.8208,91.6903,91.7649,27715.0
2018-11-02 12:25:00,98.46,98.67,98.4,98.65,15386.0,91.7742,91.9699,91.7183,91.9513,15386.0
2018-11-02 12:30:00,98.64,98.66,98.37,98.43,23469.0,91.942,91.9606,91.6903,91.7462,23469.0
2018-11-02 12:35:00,98.46,98.52,98.36,98.48,22726.0,91.7742,91.8301,91.681,91.7928,22726.0
2018-11-02 12:40:00,98.45,98.67,98.44,98.56,11624.0,91.7649,91.9699,91.7556,91.8674,11624.0
2018-11-02 12:45:00,98.56,98.58,98.37,98.53,10958.0,91.8674,91.8861,91.6903,91.8395,10958.0
2018-11-02 12:50:00,98.53,98.54,98.35,98.39,18088.0,91.8395,91.8488,91.6717,91.709,18088.0
2018-11-02 12:55:00,98.39,98.39,98.08,98.27,15198.0,91.709,91.709,91.42,91.5971,15198.0
2018-11-02 13:00:00,98.25,98.27,98.15,98.17,9300.0,91.5785,91.5971,91.4853,91.5039,9300.0
2018-11-02 13:05:00,98.13,98.33,98.08,98.33,9674.0,91.4666,91.653,91.42,91.653,9674.0
2018-11-02 13:10:00,98.3,98.46,98.3,98.42,13839.0,91.6251,91.7742,91.6251,91.7369,13839.0
2018-11-02 13:15:00,98.44,98.49,98.4,98.43,19484.0,91.7556,91.8022,91.7183,91.7462,19484.0
2018-11-02 13:20:00,98.46,98.5,98.34,98.47,8200.0,91.7742,91.8115,91.6624,91.7835,8200.0
2018-11-02 13:25:00,98.49,98.5,98.35,98.48,8428.0,91.8022,91.8115,91.6717,91.7928,8428.0
2018-11-02 13:30:00,98.48,98.66,98.4,98.66,10332.0,91.7928,91.9606,91.7183,91.9606,10332.0
2018-11-02 13:35:00,98.68,98.8,98.66,98.73,20845.0,91.9793,92.0911,91.9606,92.0259,20845.0
2018-11-02 13:40:00,98.73,98.95,98.67,98.92,36307.0,92.0259,92.2309,91.9699,92.203,36307.0
2018-11-02 13:45:00,98.89,99.07,98.83,98.98,14740.0,92.175,92.3428,92.1191,92.2589,14740.0
2018-11-02 13:50:00,98.99,99.27,98.83,99.15,57343.0,92.2682,92.5292,92.1191,92.4174,57343.0
2018-11-02 13:55:00,99.13,99.13,98.89,98.9,43621.0,92.3987,92.3987,92.175,92.1843,43621.0
2018-11-02 14:00:00,98.91,98.93,98.76,98.77,23235.0,92.1937,92.2123,92.0538,92.0632,23235.0
2018-11-02 14:05:00,98.75,98.84,98.69,98.69,31998.0,92.0445,92.1284,91.9886,91.9886,31998.0
2018-11-02 14:10:00,98.72,98.76,98.68,98.73,29905.0,92.0166,92.0538,91.9793,92.0259,29905.0
2018-11-02 14:15:00,98.71,98.86,98.61,98.83,24595.0,92.0072,92.147,91.914,92.1191,24595.0
2018-11-02 14:20:00,98.82,98.82,98.64,98.68,12628.0,92.1098,92.1098,91.942,91.9793,12628.0
2018-11-02 14:25:00,98.66,99.46,98.65,99.41,31606.0,91.9606,92.7063,91.9513,92.6597,31606.0
2018-11-02 14:30:00,99.42,99.61,99.29,99.36,92816.0,92.669,92.8461,92.5478,92.6131,92816.0
2018-11-02 14:35:00,99.34,99.38,99.19,99.22,24126.0,92.5945,92.6317,92.4546,92.4826,24126.0
2018-11-02 14:40:00,99.19,99.43,99.19,99.4,22314.0,92.4546,92.6783,92.4546,92.6504,22314.0
2018-11-02 14:45:00,99.4,99.43,99.27,99.36,17524.0,92.6504,92.6783,92.5292,92.6131,17524.0
2018-11-02 14:50:00,99.36,99.45,99.33,99.42,22967.0,92.6131,92.697,92.5851,92.669,22967.0
2018-11-02 14:55:00,99.42,99.51,99.36,99.44,28215.0,92.669,92.7529,92.6131,92.6877,28215.0
2018-11-02 15:00:00,99.43,99.5,99.16,99.24,41299.0,92.6783,92.7436,92.4267,92.5012,41299.0
2018-11-02 15:05:00,99.26,99.34,99.17,99.31,10906.0,92.5199,92.5945,92.436,92.5665,10906.0
2018-11-02 15:10:00,99.32,99.58,99.29,99.54,25748.0,92.5758,92.8182,92.5478,92.7809,25748.0
2018-11-02 15:15:00,99.56,99.57,99.46,99.56,24468.0,92.7995,92.8088,92.7063,92.7995,24468.0
2018-11-02 15:20:00,99.57,99.67,99.56,99.64,19781.0,92.8088,92.902,92.7995,92.8741,19781.0
2018-11-02 15:25:00,99.64,99.68,99.53,99.63,45902.0,92.8741,92.9114,92.7716,92.8648,45902.0
2018-11-02 15:30:00,99.62,99.75,99.56,99.74,86104.0,92.8554,92.9766,92.7995,92.9673,86104.0
2018-11-02 15:35:00,99.74,99.8,99.62,99.78,55190.0,92.9673,93.0232,92.8554,93.0046,55190.0
2018-11-02 15:40:00,99.79,99.91,99.78,99.81,45977.0,93.0139,93.1257,93.0046,93.0325,45977.0
2018-11-02 15:45:00,99.79,100.0,99.71,99.98,53969.0,93.0139,93.2096,92.9393,93.191,53969.0
2018-11-02 15:50:00,99.98,99.99,99.87,99.93,106034.0,93.191,93.2003,93.0885,93.1444,106034.0
2018-11-02 15:55:00,99.91,100.07,99.85,100.03,215834.0,93.1257,93.2749,93.0698,93.2376,215834.0
2018-11-05 09:30:00,100.43,100.43,99.66,99.76,85040.0,93.6104,93.6104,92.8927,92.9859,85040.0
2018-11-05 09:35:00,99.73,100.1,99.58,99.93,40013.0,92.958,93.3028,92.8182,93.1444,40013.0
2018-11-05 09:40:00,99.95,100.33,99.8,100.26,26690.0,93.163,93.5172,93.0232,93.452,26690.0
2018-11-05 09:45:00,100.28,100.56,100.22,100.33,51378.0,93.4706,93.7316,93.4147,93.5172,51378.0
2018-11-05 09:50:00,100.34,100.46,99.81,99.82,39155.0,93.5265,93.6384,93.0325,93.0419,39155.0
2018-11-05 09:55:00,99.83,100.03,99.81,100.03,12851.0,93.0512,93.2376,93.0325,93.2376,12851.0
2018-11-05 10:00:00,100.04,100.05,99.52,99.6,17429.0,93.2469,93.2562,92.7622,92.8368,17429.0
2018-11-05 10:05:00,99.59,99.59,99.22,99.43,21612.0,92.8275,92.8275,92.4826,92.6783,21612.0
2018-11-05 10:10:00,99.43,99.74,99.41,99.74,10003.0,92.6783,92.9673,92.6597,92.9673,10003.0
2018-11-05 10:15:00,99.72,99.73,99.34,99.37,12993.0,92.9486,92.958,92.5945,92.6224,12993.0
2018-11-05 10:20:00,99.35,99.6,99.28,99.52,8828.0,92.6038,92.8368,92.5385,92.7622,8828.0
2018-11-05 10:25:00,99.52,99.75,99.45,99.68,13965.0,92.7622,92.9766,92.697,92.9114,13965.0
2018-11-05 10:30:00,99.67,99.91,99.67,99.76,17884.0,92.902,93.1257,92.902,92.9859,17884.0
2018-11-05 10:35:00,99.77,99.94,99.74,99.75,12107.0,92.9953,93.1537,92.9673,92.9766,12107.0
2018-11-05 10:40:00,99.75,100.03,99.73,99.99,9275.0,92.9766,93.2376,92.958,93.2003,9275.0
2018-11-05 10:45:00,99.98,100.08,99.81,100.04,7531.0,93.191,93.2842,93.0325,93.2469,7531.0
2018-11-05 10:50:00,100.08,100.28,100.05,100.16,10194.0,93.2842,93.4706,93.2562,93.3588,10194.0
2018-11-05 10:55:00,100.09,100.14,99.88,100.02,13646.0,93.2935,93.3401,93.0978,93.2283,13646.0
2018-11-05 11:00:00,99.99,100.13,99.96,100.13,8136.0,93.2003,93.3308,93.1724,93.3308,8136.0
2018-11-05 11:05:00,100.13,100.22,100.08,100.17,18109.0,93.3308,93.4147,93.2842,93.3681,18109.0
2018-11-05 11:10:00,100.18,100.28,100.02,100.04,11156.0,93.3774,93.4706,93.2283,93.2469,11156.0
2018-11-05 11:15:00,100.05,100.09,99.94,100.03,18766.0,93.2562,93.2935,93.1537,93.2376,18766.0
2018-11-05 11:20:00,100.06,100.3,100.02,100.23,10679.0,93.2656,93.4893,93.2283,93.424,10679.0
2018-11-05 11:25:00,100.23,100.31,100.13,100.31,9926.0,93.424,93.4986,93.3308,93.4986,9926.0
2018-11-05 11:30:00,100.33,100.33,100.15,100.25,9344.0,93.5172,93.5172,93.3495,93.4427,9344.0
2018-11-05 11:35:00,100.26,100.43,100.21,100.38,8428.0,93.452,93.6104,93.4054,93.5638,8428.0
2018-11-05 11:40:00,100.44,100.47,100.35,100.47,10313.0,93.6198,93.6477,93.5359,93.6477,10313.0
2018-11-05 11:45:00,100.46,100.55,100.43,100.43,8946.0,93.6384,93.7223,93.6104,93.6104,8946.0
2018-11-05 11:50:00,100.4,100.68,100.4,100.61,20312.0,93.5825,93.8435,93.5825,93.7782,20312.0
2018-11-05 11:55:00,100.59,100.69,100.5,100.63,16257.0,93.7596,93.8528,93.6757,93.7969,16257.0
2018-11-05 12:00:00,100.65,100.83,100.62,100.79,13134.0,93.8155,93.9833,93.7875,93.946,13134.0
2018-11-05 12:05:00,100.77,100.98,100.76,100.93,7388.0,93.9274,94.1231,93.918,94.0765,7388.0
2018-11-05 12:10:00,100.95,101.05,100.95,101.03,7805.0,94.0951,94.1883,94.0951,94.1697,7805.0
2018-11-05 12:15:00,101.02,101.18,101.02,101.15,6877.0,94.1604,94.3095,94.1604,94.2815,6877.0
2018-11-05 12:20:00,101.17,101.32,101.04,101.07,12326.0,94.3002,94.44,94.179,94.207,12326.0
2018-11-05 12:25:00,101.1,101.14,100.91,100.94,6799.0,94.2349,94.2722,94.0578,94.0858,6799.0
2018-11-05 12:30:00,100.93,100.93,100.81,100.86,33136.0,94.0765,94.0765,93.9646,94.0112,33136.0
2018-11-05 12:35:00,100.83,100.87,100.68,100.75,7499.0,93.9833,94.0206,93.8435,93.9087,7499.0
2018-11-05 12:40:00,100.74,100.88,100.74,100.74,7710.0,93.8994,94.0299,93.8994,93.8994,7710.0
2018-11-05 12:45:00,100.72,100.72,100.65,100.7,5900.0,93.8807,93.8807,93.8155,93.8621,5900.0
2018-11-05 12:50:00,100.7,100.8,100.68,100.72,9093.0,93.8621,93.9553,93.8435,93.8807,9093.0
2018-11-05 12:55:00,100.71,100.85,100.68,100.83,3239.0,93.8714,94.0019,93.8435,93.9833,3239.0
2018-11-05 13:00:00,100.78,100.81,100.67,100.75,6700.0,93.9367,93.9646,93.8341,93.9087,6700.0
2018-11-05 13:05:00,100.75,100.88,100.73,100.87,3830.0,93.9087,94.0299,93.8901,94.0206,3830.0
2018-11-05 13:10:00,100.89,101.05,100.81,100.99,14233.0,94.0392,94.1883,93.9646,94.1324,14233.0
2018-11-05 13:15:00,101.02,101.02,100.85,100.91,6413.0,94.1604,94.1604,94.0019,94.0578,6413.0
2018-11-05 13:20:00,100.92,101.01,100.84,100.93,36552.0,94.0672,94.1511,93.9926,94.0765,36552.0
2018-11-05 13:25:00,100.89,100.89,100.8,100.88,5668.0,94.0392,94.0392,93.9553,94.0299,5668.0
2018-11-05 13:30:00,100.91,100.91,100.74,100.84,7721.0,94.0578,94.0578,93.8994,93.9926,7721.0
2018-11-05 13:35:00,100.85,100.96,100.8,100.91,5283.0,94.0019,94.1044,93.9553,94.0578,5283.0
2018-11-05 13:40:00,100.94,100.94,100.83,100.91,6704.0,94.0858,94.0858,93.9833,94.0578,6704.0
2018-11-05 13:45:00,100.93,100.97,100.9,100.96,8209.0,94.0765,94.1138,94.0485,94.1044,8209.0
2018-11-05 13:50:00,100.95,100.99,100.91,100.96,6848.0,94.0951,94.1324,94.0578,94.1044,6848.0
2018-11-05 13:55:00,100.96,101.0,100.88,101.0,6962.0,94.1044,94.1417,94.0299,94.1417,6962.0
2018-11-05 14:00:00,100.99,101.1,100.98,101.05,8100.0,94.1324,94.2349,94.1231,94.1883,8100.0
2018-11-05 14:05:00,101.07,101.13,101.04,101.04,12354.0,94.207,94.2629,94.179,94.179,12354.0
2018-11-05 14:10:00,101.07,101.17,101.04,101.11,8479.0,94.207,94.3002,94.179,94.2443,8479.0
2018-11-05 14:15:00,101.11,101.15,101.04,101.14,10966.0,94.2443,94.2815,94.179,94.2722,10966.0
2018-11-05 14:20:00,101.14,101.23,101.06,101.23,16234.0,94.2722,94.3561,94.1977,94.3561,16234.0
2018-11-05 14:25:00,101.24,101.25,101.17,101.19,11792.0,94.3654,94.3748,94.3002,94.3188,11792.0
2018-11-05 14:30:00,101.2,101.24,101.14,101.22,9073.0,94.3282,94.3654,94.2722,94.3468,9073.0
2018-11-05 14:35:00,101.22,101.28,101.2,101.28,8957.0,94.3468,94.4027,94.3282,94.4027,8957.0
2018-11-05 14:40:00,101.3,101.32,101.18,101.25,10043.0,94.4214,94.44,94.3095,94.3748,10043.0
2018-11-05 14:45:00,101.27,101.3,101.15,101.18,15354.0,94.3934,94.4214,94.2815,94.3095,15354.0
2018-11-05 14:50:00,101.2,101.2,101.07,101.07,7594.0,94.3282,94.3282,94.207,94.207,7594.0
2018-11-05 14:55:00,101.07,101.12,100.99,101.01,6142.0,94.207,94.2536,94.1324,94.1511,6142.0
2018-11-05 15:00:00,101.0,101.03,100.93,100.96,8924.0,94.1417,94.1697,94.0765,94.1044,8924.0
2018-11-05 15:05:00,100.97,101.08,100.96,100.99,9016.0,94.1138,94.2163,94.1044,94.1324,9016.0
2018-11-05 15:10:00,101.0,101.15,101.0,101.11,14207.0,94.1417,94.2815,94.1417,94.2443,14207.0
2018-11-05 15:15:00,101.12,101.12,100.98,101.06,13990.0,94.2536,94.2536,94.1231,94.1977,13990.0
2018-11-05 15:20:00,101.06,101.08,100.9,100.9,13000.0,94.1977,94.2163,94.0485,94.0485,13000.0
2018-11-05 15:25:00,100.88,101.03,100.8,101.01,16817.0,94.0299,94.1697,93.9553,94.1511,16817.0
2018-11-05 15:30:00,101.0,101.04,100.94,101.04,15238.0,94.1417,94.179,94.0858,94.179,15238.0
2018-11-05 15:35:00,101.03,101.09,100.98,101.02,15585.0,94.1697,94.2256,94.1231,94.1604,15585.0
2018-11-05 15:40:00,101.04,101.08,100.92,101.03,51069.0,94.179,94.2163,94.0672,94.1697,51069.0
2018-11-05 15:45:00,101.04,101.17,100.97,101.09,27474.0,94.179,94.3002,94.1138,94.2256,27474.0
2018-11-05 15:50:00,101.08,101.28,101.05,101.28,54217.0,94.2163,94.4027,94.1883,94.4027,54217.0
2018-11-05 15:55:00,101.29,101.4,101.23,101.26,96235.0,94.412,94.5146,94.3561,94.3841,96235.0
2018-11-06 09:30:00,101.16,101.71,101.07,101.13,24773.0,94.2909,94.8035,94.207,94.2629,24773.0
2018-11-06 09:35:00,101.13,101.24,100.85,101.0,15097.0,94.2629,94.3654,94.0019,94.1417,15097.0
2018-11-06 09:40:00,101.09,101.38,101.02,101.23,10252.0,94.2256,94.4959,94.1604,94.3561,10252.0
2018-11-06 09:45:00,101.22,101.33,100.98,101.01,9436.0,94.3468,94.4493,94.1231,94.1511,9436.0
2018-11-06 09:50:00,101.02,101.15,100.94,101.07,7159.0,94.1604,94.2815,94.0858,94.207,7159.0
2018-11-06 09:55:00,101.11,101.26,101.11,101.2,11100.0,94.2443,94.3841,94.2443,94.3282,11100.0
2018-11-06 10:00:00,101.23,101.35,101.0,101.0,11092.0,94.3561,94.468,94.1417,94.1417,11092.0
2018-11-06 10:05:00,100.99,101.41,100.99,101.25,11489.0,94.1324,94.5239,94.1324,94.3748,11489.0
2018-11-06 10:10:00,101.31,101.31,101.08,101.22,10199.0,94.4307,94.4307,94.2163,94.3468,10199.0
2018-11-06 10:15:00,101.19,101.19,100.91,100.99,11523.0,94.3188,94.3188,94.0578,94.1324,11523.0
2018-11-06 10:20:00,101.0,101.16,100.94,100.94,10625.0,94.1417,94.2909,94.0858,94.0858,10625.0
2018-11-06 10:25:00,101.04,101.04,100.73,100.84,13011.0,94.179,94.179,93.8901,93.9926,13011.0
2018-11-06 10:30:00,100.87,101.05,100.8,101.03,11924.0,94.0206,94.1883,93.9553,94.1697,11924.0
2018-11-06 10:35:00,100.95,101.05,100.87,100.94,8765.0,94.0951,94.1883,94.0206,94.0858,8765.0
2018-11-06 10:40:00,100.96,100.96,100.81,100.96,7758.0,94.1044,94.1044,93.9646,94.1044,7758.0
2018-11-06 10:45:00,100.98,101.07,100.94,101.07,8536.0,94.1231,94.207,94.0858,94.207,8536.0
2018-11-06 10:50:00,101.06,101.09,100.95,100.96,7915.0,94.1977,94.2256,94.0951,94.1044,7915.0
2018-11-06 10:55:00,100.97,101.0,100.76,100.85,7463.0,94.1138,94.1417,93.918,94.0019,7463.0
2018-11-06 11:00:00,100.77,100.85,100.63,100.74,8106.0,93.9274,94.0019,93.7969,93.8994,8106.0
2018-11-06 11:05:00,100.72,100.73,100.44,100.45,9815.0,93.8807,93.8901,93.6198,93.6291,9815.0
2018-11-06 11:10:00,100.41,100.59,100.32,100.48,32056.0,93.5918,93.7596,93.5079,93.657,32056.0
2018-11-06 11:15:00,100.52,100.67,100.4,100.42,26515.0,93.6943,93.8341,93.5825,93.6011,26515.0
2018-11-06 11:20:00,100.41,100.6,100.4,100.54,11140.0,93.5918,93.7689,93.5825,93.713,11140.0
2018-11-06 11:25:00,100.53,100.61,100.46,100.58,5400.0,93.7036,93.7782,93.6384,93.7503,5400.0
2018-11-06 11:30:00,100.59,100.78,100.5,100.52,35432.0,93.7596,93.9367,93.6757,93.6943,35432.0
2018-11-06 11:35:00,100.54,100.56,100.46,100.48,57239.0,93.713,93.7316,93.6384,93.657,57239.0
2018-11-06 11:40:00,100.47,100.47,100.18,100.32,10500.0,93.6477,93.6477,93.3774,93.5079,10500.0
2018-11-06 11:45:00,100.29,100.57,100.29,100.48,25325.0,93.4799,93.7409,93.4799,93.657,25325.0
2018-11-06 11:50:00,100.48,100.63,100.4,100.63,7400.0,93.657,93.7969,93.5825,93.7969,7400.0
2018-11-06 11:55:00,100.73,100.87,100.66,100.8,7036.0,93.8901,94.0206,93.8248,93.9553,7036.0
2018-11-06 12:00:00,100.76,100.76,100.64,100.66,5700.0,93.918,93.918,93.8062,93.8248,5700.0
2018-11-06 12:05:00,100.7,100.81,100.66,100.74,7480.0,93.8621,93.9646,93.8248,93.8994,7480.0
2018-11-06 12:10:00,100.74,100.92,100.69,100.81,10289.0,93.8994,94.0672,93.8528,93.9646,10289.0
2018-11-06 12:15:00,100.81,100.82,100.66,100.69,8493.0,93.9646,93.974,93.8248,93.8528,8493.0
2018-11-06 12:20:00,100.7,100.85,100.7,100.73,8348.0,93.8621,94.0019,93.8621,93.8901,8348.0
2018-11-06 12:25:00,100.71,100.81,100.65,100.76,30877.0,93.8714,93.9646,93.8155,93.918,30877.0
2018-11-06 12:30:00,100.76,100.87,100.74,100.85,13600.0,93.918,94.0206,93.8994,94.0019,13600.0
2018-11-06 12:35:00,100.84,100.92,100.79,100.9,12616.0,93.9926,94.0672,93.946,94.0485,12616.0
2018-11-06 12:40:00,100.91,100.99,100.83,100.87,12559.0,94.0578,94.1324,93.9833,94.0206,12559.0
2018-11-06 12:45:00,100.88,100.96,100.83,100.85,9992.0,94.0299,94.1044,93.9833,94.0019,9992.0
2018-11-06 12:50:00,100.85,100.91,100.8,100.8,15948.0,94.0019,94.0578,93.9553,93.9553,15948.0
2018-11-06 12:55:00,100.78,100.89,100.77,100.89,10100.0,93.9367,94.0392,93.9274,94.0392,10100.0
2018-11-06 13:00:00,100.89,100.94,100.89,100.93,7162.0,94.0392,94.0858,94.0392,94.0765,7162.0
2018-11-06 13:05:00,100.9,100.95,100.88,100.93,14045.0,94.0485,94.0951,94.0299,94.0765,14045.0
2018-11-06 13:10:00,100.94,100.94,100.86,100.92,6700.0,94.0858,94.0858,94.0112,94.0672,6700.0
2018-11-06 13:15:00,100.94,101.0,100.93,100.98,7790.0,94.0858,94.1417,94.0765,94.1231,7790.0
2018-11-06 13:20:00,100.95,101.04,100.95,101.04,7000.0,94.0951,94.179,94.0951,94.179,7000.0
2018-11-06 13:25:00,101.03,101.04,100.96,100.97,6672.0,94.1697,94.179,94.1044,94.1138,6672.0
2018-11-06 13:30:00,100.97,101.09,100.95,101.09,7539.0,94.1138,94.2256,94.0951,94.2256,7539.0
2018-11-06 13:35:00,101.08,101.09,100.99,101.06,8815.0,94.2163,94.2256,94.1324,94.1977,8815.0
2018-11-06 13:40:00,101.06,101.12,101.04,101.07,5400.0,94.1977,94.2536,94.179,94.207,5400.0
2018-11-06 13:45:00,101.07,101.16,101.04,101.1,8026.0,94.207,94.2909,94.179,94.2349,8026.0
2018-11-06 13:50:00,101.07,101.1,100.96,100.97,5450.0,94.207,94.2349,94.1044,94.1138,5450.0
2018-11-06 13:55:00,100.98,101.12,100.98,101.05,6979.0,94.1231,94.2536,94.1231,94.1883,6979.0
2018-11-06 14:00:00,101.05,101.07,100.91,100.94,10192.0,94.1883,94.207,94.0578,94.0858,10192.0
2018-11-06 14:05:00,100.94,100.99,100.89,100.89,6672.0,94.0858,94.1324,94.0392,94.0392,6672.0
2018-11-06 14:10:00,100.92,100.92,100.77,100.78,10667.0,94.0672,94.0672,93.9274,93.9367,10667.0
2018-11-06 14:15:00,100.8,101.02,100.73,100.99,27544.0,93.9553,94.1604,93.8901,94.1324,27544.0
2018-11-06 14:20:00,100.99,101.11,100.92,101.11,10399.0,94.1324,94.2443,94.0672,94.2443,10399.0
2018-11-06 14:25:00,101.1,101.1,100.86,100.87,16980.0,94.2349,94.2349,94.0112,94.0206,16980.0
2018-11-06 14:30:00,100.86,100.86,100.72,100.72,17686.0,94.0112,94.0112,93.8807,93.8807,17686.0
2018-11-06 14:35:00,100.72,100.89,100.71,100.88,16513.0,93.8807,94.0392,93.8714,94.0299,16513.0
2018-11-06 14:40:00,100.89,100.92,100.82,100.82,8294.0,94.0392,94.0672,93.974,93.974,8294.0
2018-11-06 14:45:00,100.82,100.87,100.77,100.8,9575.0,93.974,94.0206,93.9274,93.9553,9575.0
2018-11-06 14:50:00,100.82,100.96,100.82,100.91,12649.0,93.974,94.1044,93.974,94.0578,12649.0
2018-11-06 14:55:00,100.9,100.96,100.86,100.91,15717.0,94.0485,94.1044,94.0112,94.0578,15717.0
2018-11-06 15:00:00,100.91,100.97,100.8,100.95,23753.0,94.0578,94.1138,93.9553,94.0951,23753.0
2018-11-06 15:05:00,100.94,101.06,100.93,101.03,15493.0,94.0858,94.1977,94.0765,94.1697,15493.0
2018-11-06 15:10:00,101.02,101.13,100.99,101.12,14147.0,94.1604,94.2629,94.1324,94.2536,14147.0
2018-11-06 15:15:00,101.13,101.17,101.02,101.04,17097.0,94.2629,94.3002,94.1604,94.179,17097.0
2018-11-06 15:20:00,101.03,101.25,101.0,101.21,39860.0,94.1697,94.3748,94.1417,94.3375,39860.0
2018-11-06 15:25:00,101.19,101.22,101.1,101.1,22650.0,94.3188,94.3468,94.2349,94.2349,22650.0
2018-11-06 15:30:00,101.11,101.21,101.07,101.09,27854.0,94.2443,94.3375,94.207,94.2256,27854.0
2018-11-06 15:35:00,101.1,101.19,101.02,101.06,19699.0,94.2349,94.3188,94.1604,94.1977,19699.0
2018-11-06 15:40:00,101.05,101.07,100.95,100.97,22877.0,94.1883,94.207,94.0951,94.1138,22877.0
2018-11-06 15:45:00,100.96,101.05,100.89,101.02,31025.0,94.1044,94.1883,94.0392,94.1604,31025.0
2018-11-06 15:50:00,101.05,101.27,101.03,101.23,36285.0,94.1883,94.3934,94.1697,94.3561,36285.0
2018-11-06 15:55:00,101.23,101.52,101.22,101.49,116401.0,94.3561,94.6264,94.3468,94.5985,116401.0
2018-11-07 09:30:00,102.09,102.25,101.63,101.63,45355.0,95.1577,95.3069,94.729,94.729,45355.0
2018-11-07 09:35:00,101.74,102.34,101.68,102.12,26387.0,94.8315,95.3907,94.7756,95.1857,26387.0
2018-11-07 09:40:00,102.15,102.17,101.93,101.99,18400.0,95.2136,95.2323,95.0086,95.0645,18400.0
2018-11-07 09:45:00,101.95,102.2,101.73,101.84,16221.0,95.0272,95.2602,94.8222,94.9247,16221.0
2018-11-07 09:50:00,101.83,101.83,101.58,101.72,9666.0,94.9154,94.9154,94.6823,94.8128,9666.0
2018-11-07 09:55:00,101.72,102.02,101.66,101.87,13772.0,94.8128,95.0925,94.7569,94.9527,13772.0
2018-11-07 10:00:00,101.87,101.93,101.45,101.46,8042.0,94.9527,95.0086,94.5612,94.5705,8042.0
2018-11-07 10:05:00,101.43,101.44,101.07,101.17,13825.0,94.5425,94.5519,94.207,94.3002,13825.0
2018-11-07 10:10:00,101.16,101.47,101.11,101.25,11476.0,94.2909,94.5798,94.2443,94.3748,11476.0
2018-11-07 10:15:00,101.2,101.2,100.76,100.81,10709.0,94.3282,94.3282,93.918,93.9646,10709.0
2018-11-07 10:20:00,100.8,100.9,100.73,100.82,56582.0,93.9553,94.0485,93.8901,93.974,56582.0
2018-11-07 10:25:00,100.81,100.98,100.46,100.66,109098.0,93.9646,94.1231,93.6384,93.8248,109098.0
2018-11-07 10:30:00,100.64,100.74,100.42,100.73,16671.0,93.8062,93.8994,93.6011,93.8901,16671.0
2018-11-07 10:35:00,100.74,100.78,100.66,100.73,9649.0,93.8994,93.9367,93.8248,93.8901,9649.0
2018-11-07 10:40:00,100.76,101.0,100.62,100.98,59368.0,93.918,94.1417,93.7875,94.1231,59368.0
2018-11-07 10:45:00,100.98,101.12,100.86,101.1,8115.0,94.1231,94.2536,94.0112,94.2349,8115.0
2018-11-07 10:50:00,101.15,101.47,101.06,101.36,32088.0,94.2815,94.5798,94.1977,94.4773,32088.0
2018-11-07 10:55:00,101.38,101.62,101.25,101.59,19345.0,94.4959,94.7196,94.3748,94.6917,19345.0
2018-11-07 11:00:00,101.58,101.8,101.5,101.8,14426.0,94.6823,94.8874,94.6078,94.8874,14426.0
2018-11-07 11:05:00,101.85,102.04,101.82,101.92,26339.0,94.934,95.1111,94.9061,94.9993,26339.0
2018-11-07 11:10:00,101.9,102.14,101.8,101.84,29970.0,94.9806,95.2043,94.8874,94.9247,29970.0
2018-11-07 11:15:00,101.86,102.03,101.77,101.77,18648.0,94.9433,95.1018,94.8594,94.8594,18648.0
2018-11-07 11:20:00,101.76,101.98,101.74,101.84,9205.0,94.8501,95.0552,94.8315,94.9247,9205.0
2018-11-07 11:25:00,101.83,101.9,101.66,101.85,23064.0,94.9154,94.9806,94.7569,94.934,23064.0
2018-11-07 11:30:00,101.89,102.15,101.86,102.11,12860.0,94.9713,95.2136,94.9433,95.1764,12860.0
2018-11-07 11:35:00,102.1,102.1,101.89,101.91,11351.0,95.167,95.167,94.9713,94.9899,11351.0
2018-11-07 11:40:00,101.94,102.12,101.9,101.91,12730.0,95.0179,95.1857,94.9806,94.9899,12730.0
2018-11-07 11:45:00,101.92,102.05,101.82,102.05,30107.0,94.9993,95.1204,94.9061,95.1204,30107.0
2018-11-07 11:50:00,102.04,102.15,101.96,102.1,19123.0,95.1111,95.2136,95.0365,95.167,19123.0
2018-11-07 11:55:00,102.09,102.24,102.08,102.2,15051.0,95.1577,95.2975,95.1484,95.2602,15051.0
2018-11-07 12:00:00,102.2,102.41,102.2,102.39,60739.0,95.2602,95.456,95.2602,95.4373,60739.0
2018-11-07 12:05:00,102.4,102.5,102.34,102.48,20040.0,95.4467,95.5399,95.3907,95.5212,20040.0
2018-11-07 12:10:00,102.49,102.5,102.29,102.32,11242.0,95.5306,95.5399,95.3441,95.3721,11242.0
2018-11-07 12:15:00,102.32,102.41,102.19,102.21,11438.0,95.3721,95.456,95.2509,95.2696,11438.0
2018-11-07 12:20:00,102.26,102.29,102.16,102.24,5020.0,95.3162,95.3441,95.223,95.2975,5020.0
2018-11-07 12:25:00,102.26,102.39,102.19,102.39,9434.0,95.3162,95.4373,95.2509,95.4373,9434.0
2018-11-07 12:30:00,102.42,102.65,102.41,102.6,20641.0,95.4653,95.6797,95.456,95.6331,20641.0
2018-11-07 12:35:00,102.61,102.78,102.61,102.71,16680.0,95.6424,95.8009,95.6424,95.7356,16680.0
2018-11-07 12:40:00,102.78,102.78,102.56,102.59,11608.0,95.8009,95.8009,95.5958,95.6238,11608.0
2018-11-07 12:45:00,102.59,102.66,102.49,102.61,12269.0,95.6238,95.689,95.5306,95.6424,12269.0
2018-11-07 12:50:00,102.59,102.69,102.48,102.48,12794.0,95.6238,95.717,95.5212,95.5212,12794.0
2018-11-07 12:55:00,102.5,102.61,102.5,102.54,10002.0,95.5399,95.6424,95.5399,95.5772,10002.0
2018-11-07 13:00:00,102.57,102.65,102.55,102.61,6419.0,95.6051,95.6797,95.5865,95.6424,6419.0
2018-11-07 13:05:00,102.57,102.75,102.56,102.7,6898.0,95.6051,95.7729,95.5958,95.7263,6898.0
2018-11-07 13:10:00,102.72,102.79,102.66,102.67,6500.0,95.7449,95.8102,95.689,95.6983,6500.0
2018-11-07 13:15:00,102.65,102.7,102.59,102.6,7198.0,95.6797,95.7263,95.6238,95.6331,7198.0
2018-11-07 13:20:00,102.59,102.79,102.59,102.77,7514.0,95.6238,95.8102,95.6238,95.7915,7514.0
2018-11-07 13:25:00,102.78,102.82,102.68,102.7,8539.0,95.8009,95.8381,95.7077,95.7263,8539.0
2018-11-07 13:30:00,102.7,102.77,102.61,102.64,22748.0,95.7263,95.7915,95.6424,95.6704,22748.0
2018-11-07 13:35:00,102.64,102.68,102.5,102.57,14848.0,95.6704,95.7077,95.5399,95.6051,14848.0
2018-11-07 13:40:00,102.55,102.6,102.35,102.4,34971.0,95.5865,95.6331,95.4001,95.4467,34971.0
2018-11-07 13:45:00,102.38,102.38,102.28,102.35,5589.0,95.428,95.428,95.3348,95.4001,5589.0
2018-11-07 13:50:00,102.34,102.43,102.25,102.26,9306.0,95.3907,95.4746,95.3069,95.3162,9306.0
2018-11-07 13:55:00,102.28,102.37,102.25,102.37,10269.0,95.3348,95.4187,95.3069,95.4187,10269.0
2018-11-07 14:00:00,102.38,102.5,102.37,102.46,9347.0,95.428,95.5399,95.4187,95.5026,9347.0
2018-11-07 14:05:00,102.47,102.62,102.43,102.58,12881.0,95.5119,95.6517,95.4746,95.6144,12881.0
2018-11-07 14:10:00,102.57,102.66,102.56,102.62,5399.0,95.6051,95.689,95.5958,95.6517,5399.0
2018-11-07 14:15:00,102.61,102.78,102.6,102.77,21640.0,95.6424,95.8009,95.6331,95.7915,21640.0
2018-11-07 14:20:00,102.77,102.87,102.77,102.86,14573.0,95.7915,95.8848,95.7915,95.8754,14573.0
2018-11-07 14:25:00,102.85,102.87,102.72,102.72,9435.0,95.8661,95.8848,95.7449,95.7449,9435.0
2018-11-07 14:30:00,102.7,102.8,102.7,102.75,12783.0,95.7263,95.8195,95.7263,95.7729,12783.0
2018-11-07 14:35:00,102.75,102.9,102.75,102.87,14112.0,95.7729,95.9127,95.7729,95.8848,14112.0
2018-11-07 14:40:00,102.87,102.93,102.82,102.85,16258.0,95.8848,95.9407,95.8381,95.8661,16258.0
2018-11-07 14:45:00,102.84,102.89,102.72,102.73,7298.0,95.8568,95.9034,95.7449,95.7543,7298.0
2018-11-07 14:50:00,102.74,102.77,102.57,102.57,17519.0,95.7636,95.7915,95.6051,95.6051,17519.0
2018-11-07 14:55:00,102.57,102.76,102.57,102.76,10649.0,95.6051,95.7822,95.6051,95.7822,10649.0
2018-11-07 15:00:00,102.77,102.87,102.76,102.77,9537.0,95.7915,95.8848,95.7822,95.7915,9537.0
2018-11-07 15:05:00,102.8,102.92,102.8,102.86,18059.0,95.8195,95.9314,95.8195,95.8754,18059.0
2018-11-07 15:10:00,102.85,102.99,102.83,102.91,18591.0,95.8661,95.9966,95.8475,95.922,18591.0
2018-11-07 15:15:00,102.9,102.91,102.76,102.79,30479.0,95.9127,95.922,95.7822,95.8102,30479.0
2018-11-07 15:20:00,102.79,102.8,102.61,102.64,40724.0,95.8102,95.8195,95.6424,95.6704,40724.0
2018-11-07 15:25:00,102.64,102.75,102.6,102.67,17026.0,95.6704,95.7729,95.6331,95.6983,17026.0
2018-11-07 15:30:00,102.65,102.78,102.63,102.75,25206.0,95.6797,95.8009,95.661,95.7729,25206.0
2018-11-07 15:35:00,102.75,102.82,102.68,102.79,23291.0,95.7729,95.8381,95.7077,95.8102,23291.0
2018-11-07 15:40:00,102.79,102.8,102.53,102.54,33870.0,95.8102,95.8195,95.5678,95.5772,33870.0
2018-11-07 15:45:00,102.54,102.72,102.54,102.64,39202.0,95.5772,95.7449,95.5772,95.6704,39202.0
2018-11-07 15:50:00,102.66,102.68,102.61,102.64,39870.0,95.689,95.7077,95.6424,95.6704,39870.0
2018-11-07 15:55:00,102.64,102.82,102.63,102.72,72469.0,95.6704,95.8381,95.661,95.7449,72469.0
2018-11-08 09:30:00,102.95,103.48,102.84,103.16,35358.0,95.9593,96.4533,95.8568,96.1551,35358.0
2018-11-08 09:35:00,103.06,103.14,102.06,102.33,31872.0,96.0619,96.1364,95.1298,95.3814,31872.0
2018-11-08 09:40:00,102.37,102.72,102.37,102.4,5350.0,95.4187,95.7449,95.4187,95.4467,5350.0
2018-11-08 09:45:00,102.4,102.74,102.4,102.74,8266.0,95.4467,95.7636,95.4467,95.7636,8266.0
2018-11-08 09:50:00,102.69,102.81,102.54,102.68,12082.0,95.717,95.8288,95.5772,95.7077,12082.0
2018-11-08 09:55:00,102.73,102.86,102.7,102.7,10062.0,95.7543,95.8754,95.7263,95.7263,10062.0
2018-11-08 10:00:00,102.74,103.02,102.72,102.98,34969.0,95.7636,96.0246,95.7449,95.9873,34969.0
2018-11-08 10:05:00,102.98,102.98,102.77,102.84,16514.0,95.9873,95.9873,95.7915,95.8568,16514.0
2018-11-08 10:10:00,102.9,102.94,102.48,102.54,16655.0,95.9127,95.95,95.5212,95.5772,16655.0
2018-11-08 10:15:00,102.55,102.69,102.43,102.67,31815.0,95.5865,95.717,95.4746,95.6983,31815.0
2018-11-08 10:20:00,102.64,102.75,102.53,102.64,10411.0,95.6704,95.7729,95.5678,95.6704,10411.0
2018-11-08 10:25:00,102.62,102.89,102.62,102.89,23012.0,95.6517,95.9034,95.6517,95.9034,23012.0
2018-11-08 10:30:00,102.92,103.15,102.87,103.15,16073.0,95.9314,96.1457,95.8848,96.1457,16073.0
2018-11-08 10:35:00,103.13,103.18,103.0,103.16,10074.0,96.1271,96.1737,96.0059,96.1551,10074.0
2018-11-08 10:40:00,103.13,103.25,103.06,103.09,8656.0,96.1271,96.2389,96.0619,96.0898,8656.0
2018-11-08 10:45:00,103.1,103.15,102.95,102.95,8540.0,96.0991,96.1457,95.9593,95.9593,8540.0
2018-11-08 10:50:00,102.97,103.11,102.96,103.05,8900.0,95.978,96.1085,95.9686,96.0525,8900.0
2018-11-08 10:55:00,103.06,103.23,103.06,103.12,12469.0,96.0619,96.2203,96.0619,96.1178,12469.0
2018-11-08 11:00:00,103.18,103.41,103.18,103.39,4693.0,96.1737,96.3881,96.1737,96.3694,4693.0
2018-11-08 11:05:00,103.39,103.74,103.36,103.66,14414.0,96.3694,96.6957,96.3415,96.6211,14414.0
2018-11-08 11:10:00,103.66,103.79,103.62,103.67,19564.0,96.6211,96.7423,96.5838,96.6304,19564.0
2018-11-08 11:15:00,103.7,103.83,103.63,103.79,7600.0,96.6584,96.7796,96.5931,96.7423,7600.0
2018-11-08 11:20:00,103.8,103.83,103.54,103.54,9404.0,96.7516,96.7796,96.5093,96.5093,9404.0
2018-11-08 11:25:00,103.53,103.54,103.4,103.47,8400.0,96.4999,96.5093,96.3788,96.444,8400.0
2018-11-08 11:30:00,103.45,103.72,103.45,103.63,10913.0,96.4254,96.677,96.4254,96.5931,10913.0
2018-11-08 11:35:00,103.59,103.59,103.34,103.37,9319.0,96.5559,96.5559,96.3228,96.3508,9319.0
2018-11-08 11:40:00,103.43,103.62,103.43,103.62,5000.0,96.4067,96.5838,96.4067,96.5838,5000.0
2018-11-08 11:45:00,103.61,103.81,103.6,103.72,20842.0,96.5745,96.7609,96.5652,96.677,20842.0
2018-11-08 11:50:00,103.73,103.75,103.63,103.63,28210.0,96.6864,96.705,96.5931,96.5931,28210.0
2018-11-08 11:55:00,103.64,103.88,103.6,103.83,25833.0,96.6025,96.8262,96.5652,96.7796,25833.0
2018-11-08 12:00:00,103.86,103.9,103.76,103.87,24644.0,96.8075,96.8448,96.7143,96.8168,24644.0
2018-11-08 12:05:00,103.89,103.93,103.79,103.79,13920.0,96.8355,96.8728,96.7423,96.7423,13920.0
2018-11-08 12:10:00,103.77,103.98,103.77,103.97,20313.0,96.7236,96.9194,96.7236,96.9101,20313.0
2018-11-08 12:15:00,103.98,104.15,103.98,104.11,7229.0,96.9194,97.0778,96.9194,97.0406,7229.0
2018-11-08 12:20:00,104.1,104.13,104.01,104.05,6950.0,97.0312,97.0592,96.9473,96.9846,6950.0
2018-11-08 12:25:00,104.07,104.08,103.93,103.95,6120.0,97.0033,97.0126,96.8728,96.8914,6120.0
2018-11-08 12:30:00,103.96,104.03,103.88,103.89,6200.0,96.9007,96.966,96.8262,96.8355,6200.0
2018-11-08 12:35:00,103.9,103.96,103.83,103.86,4877.0,96.8448,96.9007,96.7796,96.8075,4877.0
2018-11-08 12:40:00,103.85,103.94,103.84,103.84,10821.0,96.7982,96.8821,96.7889,96.7889,10821.0
2018-11-08 12:45:00,103.83,103.91,103.8,103.82,5282.0,96.7796,96.8541,96.7516,96.7702,5282.0
2018-11-08 12:50:00,103.83,103.91,103.7,103.7,7850.0,96.7796,96.8541,96.6584,96.6584,7850.0
2018-11-08 12:55:00,103.71,103.76,103.66,103.7,7000.0,96.6677,96.7143,96.6211,96.6584,7000.0
2018-11-08 13:00:00,103.69,103.91,103.69,103.88,4890.0,96.6491,96.8541,96.6491,96.8262,4890.0
2018-11-08 13:05:00,103.89,104.0,103.89,103.95,5084.0,96.8355,96.938,96.8355,96.8914,5084.0
2018-11-08 13:10:00,103.94,104.0,103.85,104.0,26300.0,96.8821,96.938,96.7982,96.938,26300.0
2018-11-08 13:15:00,104.0,104.05,103.93,104.01,9905.0,96.938,96.9846,96.8728,96.9473,9905.0
2018-11-08 13:20:00,103.96,104.17,103.92,104.1,25335.0,96.9007,97.0965,96.8635,97.0312,25335.0
2018-11-08 13:25:00,104.09,104.11,103.92,103.92,30492.0,97.0219,97.0406,96.8635,96.8635,30492.0
2018-11-08 13:30:00,103.88,104.05,103.86,104.03,5547.0,96.8262,96.9846,96.8075,96.966,5547.0
2018-11-08 13:35:00,104.05,104.08,103.95,103.95,5740.0,96.9846,97.0126,96.8914,96.8914,5740.0
2018-11-08 13:40:00,103.95,103.95,103.75,103.75,6801.0,96.8914,96.8914,96.705,96.705,6801.0
2018-11-08 13:45:00,103.78,103.94,103.77,103.85,134649.0,96.733,96.8821,96.7236,96.7982,134649.0
2018-11-08 13:50:00,103.87,103.89,103.8,103.89,8098.0,96.8168,96.8355,96.7516,96.8355,8098.0
2018-11-08 13:55:00,103.9,104.02,103.83,103.86,12912.0,96.8448,96.9567,96.7796,96.8075,12912.0
2018-11-08 14:00:00,103.86,103.98,103.57,103.63,22445.0,96.8075,96.9194,96.5372,96.5931,22445.0
2018-11-08 14:05:00,103.62,103.99,103.6,103.92,19087.0,96.5838,96.9287,96.5652,96.8635,19087.0
2018-11-08 14:10:00,103.9,104.07,103.89,104.07,6764.0,96.8448,97.0033,96.8355,97.0033,6764.0
2018-11-08 14:15:00,104.08,104.23,104.08,104.18,11910.0,97.0126,97.1524,97.0126,97.1058,11910.0
2018-11-08 14:20:00,104.2,104.35,104.19,104.23,6495.0,97.1244,97.2643,97.1151,97.1524,6495.0
2018-11-08 14:25:00,104.18,104.19,103.99,104.03,6075.0,97.1058,97.1151,96.9287,96.966,6075.0
2018-11-08 14:30:00,103.99,104.07,103.9,103.97,8724.0,96.9287,97.0033,96.8448,96.9101,8724.0
2018-11-08 14:35:00,103.97,104.02,103.78,103.78,5773.0,96.9101,96.9567,96.733,96.733,5773.0
2018-11-08 14:40:00,103.78,103.86,103.74,103.85,7235.0,96.733,96.8075,96.6957,96.7982,7235.0
2018-11-08 14:45:00,103.83,103.91,103.76,103.88,9800.0,96.7796,96.8541,96.7143,96.8262,9800.0
2018-11-08 14:50:00,103.87,103.92,103.75,103.8,15860.0,96.8168,96.8635,96.705,96.7516,15860.0
2018-11-08 14:55:00,103.83,103.91,103.75,103.82,7617.0,96.7796,96.8541,96.705,96.7702,7617.0
2018-11-08 15:00:00,103.8,103.8,103.69,103.73,8866.0,96.7516,96.7516,96.6491,96.6864,8866.0
2018-11-08 15:05:00,103.7,103.81,103.66,103.66,12621.0,96.6584,96.7609,96.6211,96.6211,12621.0
2018-11-08 15:10:00,103.75,103.76,103.63,103.65,16573.0,96.705,96.7143,96.5931,96.6118,16573.0
2018-11-08 15:15:00,103.67,103.77,103.61,103.77,18277.0,96.6304,96.7236,96.5745,96.7236,18277.0
2018-11-08 15:20:00,103.73,103.79,103.63,103.67,14172.0,96.6864,96.7423,96.5931,96.6304,14172.0
2018-11-08 15:25:00,103.69,103.69,103.49,103.5,25915.0,96.6491,96.6491,96.4627,96.472,25915.0
2018-11-08 15:30:00,103.52,103.62,103.48,103.55,12694.0,96.4906,96.5838,96.4533,96.5186,12694.0
2018-11-08 15:35:00,103.55,103.57,103.37,103.47,19751.0,96.5186,96.5372,96.3508,96.444,19751.0
2018-11-08 15:40:00,103.47,103.5,103.41,103.47,17312.0,96.444,96.472,96.3881,96.444,17312.0
2018-11-08 15:45:00,103.46,103.54,103.42,103.42,40263.0,96.4347,96.5093,96.3974,96.3974,40263.0
2018-11-08 15:50:00,103.42,103.46,103.38,103.39,68192.0,96.3974,96.4347,96.3601,96.3694,68192.0
2018-11-08 15:55:00,103.4,103.45,103.18,103.34,255603.0,96.3788,96.4254,96.1737,96.3228,255603.0
2018-11-09 09:30:00,103.27,103.51,102.86,102.91,33589.0,96.2576,96.4813,95.8754,95.922,33589.0
2018-11-09 09:35:00,102.82,103.22,102.75,103.09,19469.0,95.8381,96.211,95.7729,96.0898,19469.0
2018-11-09 09:40:00,103.09,103.15,102.87,102.92,24300.0,96.0898,96.1457,95.8848,95.9314,24300.0
2018-11-09 09:45:00,102.88,103.14,102.87,103.05,12546.0,95.8941,96.1364,95.8848,96.0525,12546.0
2018-11-09 09:50:00,103.01,103.01,102.8,102.8,12551.0,96.0152,96.0152,95.8195,95.8195,12551.0
2018-11-09 09:55:00,102.87,102.97,102.68,102.69,19785.0,95.8848,95.978,95.7077,95.717,19785.0
2018-11-09 10:00:00,102.68,102.73,102.51,102.54,15639.0,95.7077,95.7543,95.5492,95.5772,15639.0
2018-11-09 10:05:00,102.58,102.61,102.47,102.53,13584.0,95.6144,95.6424,95.5119,95.5678,13584.0
2018-11-09 10:10:00,102.5,102.64,102.49,102.5,18849.0,95.5399,95.6704,95.5306,95.5399,18849.0
2018-11-09 10:15:00,102.51,102.77,102.47,102.74,15776.0,95.5492,95.7915,95.5119,95.7636,15776.0
2018-11-09 10:20:00,102.73,102.81,102.66,102.72,8870.0,95.7543,95.8288,95.689,95.7449,8870.0
2018-11-09 10:25:00,102.7,102.75,102.52,102.57,22591.0,95.7263,95.7729,95.5585,95.6051,22591.0
2018-11-09 10:30:00,102.59,102.67,102.51,102.51,13764.0,95.6238,95.6983,95.5492,95.5492,13764.0
2018-11-09 10:35:00,102.54,102.67,102.4,102.67,20422.0,95.5772,95.6983,95.4467,95.6983,20422.0
2018-11-09 10:40:00,102.71,102.77,102.62,102.62,18117.0,95.7356,95.7915,95.6517,95.6517,18117.0
2018-11-09 10:45:00,102.63,102.68,102.45,102.52,26101.0,95.661,95.7077,95.4933,95.5585,26101.0
2018-11-09 10:50:00,102.51,102.51,102.28,102.32,13209.0,95.5492,95.5492,95.3348,95.3721,13209.0
2018-11-09 10:55:00,102.31,102.6,102.31,102.54,9343.0,95.3628,95.6331,95.3628,95.5772,9343.0
2018-11-09 11:00:00,102.57,102.77,102.57,102.62,18273.0,95.6051,95.7915,95.6051,95.6517,18273.0
2018-11-09 11:05:00,102.63,102.63,102.52,102.6,8652.0,95.661,95.661,95.5585,95.6331,8652.0
2018-11-09 11:10:00,102.59,102.69,102.55,102.67,14008.0,95.6238,95.717,95.5865,95.6983,14008.0
2018-11-09 11:15:00,102.65,102.7,102.54,102.59,14380.0,95.6797,95.7263,95.5772,95.6238,14380.0
2018-11-09 11:20:00,102.6,102.84,102.6,102.84,8273.0,95.6331,95.8568,95.6331,95.8568,8273.0
2018-11-09 11:25:00,102.83,102.84,102.65,102.69,16455.0,95.8475,95.8568,95.6797,95.717,16455.0
2018-11-09 11:30:00,102.68,102.81,102.67,102.76,9400.0,95.7077,95.8288,95.6983,95.7822,9400.0
2018-11-09 11:35:00,102.77,102.82,102.61,102.74,38777.0,95.7915,95.8381,95.6424,95.7636,38777.0
2018-11-09 11:40:00,102.74,102.76,102.61,102.66,7403.0,95.7636,95.7822,95.6424,95.689,7403.0
2018-11-09 11:45:00,102.66,102.66,102.4,102.45,16133.0,95.689,95.689,95.4467,95.4933,16133.0
2018-11-09 11:50:00,102.45,102.47,102.38,102.46,5512.0,95.4933,95.5119,95.428,95.5026,5512.0
2018-11-09 11:55:00,102.44,102.57,102.4,102.51,11280.0,95.484,95.6051,95.4467,95.5492,11280.0
2018-11-09 12:00:00,102.53,102.61,102.49,102.54,7776.0,95.5678,95.6424,95.5306,95.5772,7776.0
2018-11-09 12:05:00,102.56,102.7,102.56,102.68,12758.0,95.5958,95.7263,95.5958,95.7077,12758.0
2018-11-09 12:10:00,102.67,102.71,102.47,102.49,15985.0,95.6983,95.7356,95.5119,95.5306,15985.0
2018-11-09 12:15:00,102.48,102.48,102.32,102.32,6610.0,95.5212,95.5212,95.3721,95.3721,6610.0
2018-11-09 12:20:00,102.35,102.38,102.26,102.38,5545.0,95.4001,95.428,95.3162,95.428,5545.0
2018-11-09 12:25:00,102.39,102.42,102.26,102.28,9224.0,95.4373,95.4653,95.3162,95.3348,9224.0
2018-11-09 12:30:00,102.28,102.48,102.21,102.46,60252.0,95.3348,95.5212,95.2696,95.5026,60252.0
2018-11-09 12:35:00,102.5,102.52,102.37,102.4,6622.0,95.5399,95.5585,95.4187,95.4467,6622.0
2018-11-09 12:40:00,102.4,102.41,102.27,102.33,5235.0,95.4467,95.456,95.3255,95.3814,5235.0
2018-11-09 12:45:00,102.34,102.49,102.32,102.46,5629.0,95.3907,95.5306,95.3721,95.5026,5629.0
2018-11-09 12:50:00,102.45,102.46,102.39,102.45,7429.0,95.4933,95.5026,95.4373,95.4933,7429.0
2018-11-09 12:55:00,102.44,102.46,102.34,102.37,10880.0,95.484,95.5026,95.3907,95.4187,10880.0
2018-11-09 13:00:00,102.36,102.38,102.19,102.19,5385.0,95.4094,95.428,95.2509,95.2509,5385.0
2018-11-09 13:05:00,102.22,102.33,102.17,102.33,5956.0,95.2789,95.3814,95.2323,95.3814,5956.0
2018-11-09 13:10:00,102.33,102.35,102.21,102.24,11230.0,95.3814,95.4001,95.2696,95.2975,11230.0
2018-11-09 13:15:00,102.23,102.23,102.13,102.13,3700.0,95.2882,95.2882,95.195,95.195,3700.0
2018-11-09 13:20:00,102.13,102.13,102.01,102.08,5455.0,95.195,95.195,95.0831,95.1484,5455.0
2018-11-09 13:25:00,102.08,102.12,101.99,102.12,4092.0,95.1484,95.1857,95.0645,95.1857,4092.0
2018-11-09 13:30:00,102.1,102.1,101.87,101.94,7404.0,95.167,95.167,94.9527,95.0179,7404.0
2018-11-09 13:35:00,101.98,102.04,101.97,102.02,6506.0,95.0552,95.1111,95.0459,95.0925,6506.0
2018-11-09 13:40:00,102.01,102.11,101.98,101.98,6035.0,95.0831,95.1764,95.0552,95.0552,6035.0
2018-11-09 13:45:00,101.97,101.98,101.87,101.89,3700.0,95.0459,95.0552,94.9527,94.9713,3700.0
2018-11-09 13:50:00,101.9,102.09,101.9,102.04,6103.0,94.9806,95.1577,94.9806,95.1111,6103.0
2018-11-09 13:55:00,102.02,102.26,102.0,102.21,13183.0,95.0925,95.3162,95.0738,95.2696,13183.0
2018-11-09 14:00:00,102.2,102.31,102.12,102.24,24788.0,95.2602,95.3628,95.1857,95.2975,24788.0
2018-11-09 14:05:00,102.21,102.22,102.02,102.04,15361.0,95.2696,95.2789,95.0925,95.1111,15361.0
2018-11-09 14:10:00,102.04,102.11,101.95,102.11,10302.0,95.1111,95.1764,95.0272,95.1764,10302.0
2018-11-09 14:15:00,102.06,102.12,102.02,102.02,10478.0,95.1298,95.1857,95.0925,95.0925,10478.0
2018-11-09 14:20:00,102.05,102.11,102.02,102.1,10304.0,95.1204,95.1764,95.0925,95.167,10304.0
2018-11-09 14:25:00,102.11,102.2,102.03,102.05,28806.0,95.1764,95.2602,95.1018,95.1204,28806.0
2018-11-09 14:30:00,102.06,102.15,102.0,102.15,9861.0,95.1298,95.2136,95.0738,95.2136,9861.0
2018-11-09 14:35:00,102.14,102.23,102.13,102.23,10542.0,95.2043,95.2882,95.195,95.2882,10542.0
2018-11-09 14:40:00,102.25,102.3,102.19,102.21,10470.0,95.3069,95.3535,95.2509,95.2696,10470.0
2018-11-09 14:45:00,102.22,102.35,102.21,102.29,13601.0,95.2789,95.4001,95.2696,95.3441,13601.0
2018-11-09 14:50:00,102.31,102.47,102.3,102.43,19778.0,95.3628,95.5119,95.3535,95.4746,19778.0
2018-11-09 14:55:00,102.46,102.54,102.43,102.47,19627.0,95.5026,95.5772,95.4746,95.5119,19627.0
2018-11-09 15:00:00,102.5,102.5,102.42,102.45,26374.0,95.5399,95.5399,95.4653,95.4933,26374.0
2018-11-09 15:05:00,102.47,102.5,102.39,102.48,12858.0,95.5119,95.5399,95.4373,95.5212,12858.0
2018-11-09 15:10:00,102.49,102.63,102.41,102.6,30081.0,95.5306,95.661,95.456,95.6331,30081.0
2018-11-09 15:15:00,102.59,102.65,102.43,102.55,15831.0,95.6238,95.6797,95.4746,95.5865,15831.0
2018-11-09 15:20:00,102.55,102.74,102.43,102.71,14956.0,95.5865,95.7636,95.4746,95.7356,14956.0
2018-11-09 15:25:00,102.7,102.74,102.63,102.63,15413.0,95.7263,95.7636,95.661,95.661,15413.0
2018-11-09 15:30:00,102.64,102.73,102.63,102.68,16871.0,95.6704,95.7543,95.661,95.7077,16871.0
2018-11-09 15:35:00,102.66,102.85,102.65,102.79,48712.0,95.689,95.8661,95.6797,95.8102,48712.0
2018-11-09 15:40:00,102.81,103.05,102.81,103.05,41442.0,95.8288,96.0525,95.8288,96.0525,41442.0
2018-11-09 15:45:00,103.06,103.07,102.85,102.89,48370.0,96.0619,96.0712,95.8661,95.9034,48370.0
2018-11-09 15:50:00,102.89,103.0,102.88,102.99,57836.0,95.9034,96.0059,95.8941,95.9966,57836.0
2018-11-09 15:55:00,102.99,103.1,102.71,102.75,160524.0,95.9966,96.0991,95.7356,95.7729,160524.0
2018-11-12 09:30:00,102.76,103.58,102.76,103.52,56721.0,95.7822,96.5465,95.7822,96.4906,56721.0
2018-11-12 09:35:00,103.41,103.55,103.06,103.35,38800.0,96.3881,96.5186,96.0619,96.3322,38800.0
2018-11-12 09:40:00,103.39,103.77,103.31,103.68,35080.0,96.3694,96.7236,96.2949,96.6398,35080.0
2018-11-12 09:45:00,103.67,103.67,103.36,103.4,13378.0,96.6304,96.6304,96.3415,96.3788,13378.0
2018-11-12 09:50:00,103.39,103.51,103.36,103.41,11251.0,96.3694,96.4813,96.3415,96.3881,11251.0
2018-11-12 09:55:00,103.38,103.44,102.89,102.89,7473.0,96.3601,96.416,95.9034,95.9034,7473.0
2018-11-12 10:00:00,102.89,102.89,102.47,102.67,20951.0,95.9034,95.9034,95.5119,95.6983,20951.0
2018-11-12 10:05:00,102.63,102.66,102.41,102.41,20164.0,95.661,95.689,95.456,95.456,20164.0
2018-11-12 10:10:00,102.45,102.75,102.42,102.7,19973.0,95.4933,95.7729,95.4653,95.7263,19973.0
2018-11-12 10:15:00,102.7,102.82,102.65,102.82,12113.0,95.7263,95.8381,95.6797,95.8381,12113.0
2018-11-12 10:20:00,102.83,102.99,102.7,102.89,38705.0,95.8475,95.9966,95.7263,95.9034,38705.0
2018-11-12 10:25:00,102.91,103.18,102.91,103.18,64672.0,95.922,96.1737,95.922,96.1737,64672.0
2018-11-12 10:30:00,103.16,103.19,102.72,102.76,43806.0,96.1551,96.183,95.7449,95.7822,43806.0
2018-11-12 10:35:00,102.76,102.76,102.32,102.32,16998.0,95.7822,95.7822,95.3721,95.3721,16998.0
2018-11-12 10:40:00,102.27,102.41,102.08,102.35,29557.0,95.3255,95.456,95.1484,95.4001,29557.0
2018-11-12 10:45:00,102.33,102.37,102.14,102.2,23633.0,95.3814,95.4187,95.2043,95.2602,23633.0
2018-11-12 10:50:00,102.17,102.29,102.14,102.27,14915.0,95.2323,95.3441,95.2043,95.3255,14915.0
2018-11-12 10:55:00,102.24,102.26,101.91,102.07,16046.0,95.2975,95.3162,94.9899,95.1391,16046.0
2018-11-12 11:00:00,102.09,102.09,101.91,101.92,12993.0,95.1577,95.1577,94.9899,94.9993,12993.0
2018-11-12 11:05:00,101.88,102.15,101.86,102.12,24881.0,94.962,95.2136,94.9433,95.1857,24881.0
2018-11-12 11:10:00,102.11,102.16,101.98,101.99,35509.0,95.1764,95.223,95.0552,95.0645,35509.0
2018-11-12 11:15:00,101.98,102.03,101.72,101.75,55862.0,95.0552,95.1018,94.8128,94.8408,55862.0
2018-11-12 11:20:00,101.75,102.08,101.72,102.06,16788.0,94.8408,95.1484,94.8128,95.1298,16788.0
2018-11-12 11:25:00,102.04,102.12,101.8,101.8,15520.0,95.1111,95.1857,94.8874,94.8874,15520.0
2018-11-12 11:30:00,101.8,101.88,101.57,101.79,35563.0,94.8874,94.962,94.673,94.8781,35563.0
2018-11-12 11:35:00,101.81,101.84,101.68,101.79,38501.0,94.8967,94.9247,94.7756,94.8781,38501.0
2018-11-12 11:40:00,101.82,101.92,101.73,101.74,16124.0,94.9061,94.9993,94.8222,94.8315,16124.0
2018-11-12 11:45:00,101.75,102.04,101.72,102.0,15637.0,94.8408,95.1111,94.8128,95.0738,15637.0
2018-11-12 11:50:00,101.98,102.04,101.85,102.0,16606.0,95.0552,95.1111,94.934,95.0738,16606.0
2018-11-12 11:55:00,102.01,102.03,101.86,101.96,18230.0,95.0831,95.1018,94.9433,95.0365,18230.0
2018-11-12 12:00:00,101.97,102.1,101.93,102.09,13966.0,95.0459,95.167,95.0086,95.1577,13966.0
2018-11-12 12:05:00,102.1,102.14,102.0,102.05,24684.0,95.167,95.2043,95.0738,95.1204,24684.0
2018-11-12 12:10:00,102.06,102.09,101.97,102.07,12291.0,95.1298,95.1577,95.0459,95.1391,12291.0
2018-11-12 12:15:00,102.06,102.22,102.03,102.16,20239.0,95.1298,95.2789,95.1018,95.223,20239.0
2018-11-12 12:20:00,102.16,102.16,102.01,102.11,16710.0,95.223,95.223,95.0831,95.1764,16710.0
2018-11-12 12:25:00,102.13,102.17,102.01,102.01,24460.0,95.195,95.2323,95.0831,95.0831,24460.0
2018-11-12 12:30:00,102.02,102.08,101.68,101.68,19734.0,95.0925,95.1484,94.7756,94.7756,19734.0
2018-11-12 12:35:00,101.68,101.91,101.68,101.77,16223.0,94.7756,94.9899,94.7756,94.8594,16223.0
2018-11-12 12:40:00,101.77,101.89,101.74,101.86,12796.0,94.8594,94.9713,94.8315,94.9433,12796.0
2018-11-12 12:45:00,101.83,101.85,101.67,101.67,37623.0,94.9154,94.934,94.7662,94.7662,37623.0
2018-11-12 12:50:00,101.7,101.77,101.55,101.55,8509.0,94.7942,94.8594,94.6544,94.6544,8509.0
2018-11-12 12:55:00,101.58,101.6,101.46,101.49,18612.0,94.6823,94.701,94.5705,94.5985,18612.0
2018-11-12 13:00:00,101.5,101.6,101.5,101.6,12055.0,94.6078,94.701,94.6078,94.701,12055.0
2018-11-12 13:05:00,101.6,101.68,101.56,101.61,12558.0,94.701,94.7756,94.6637,94.7103,12558.0
2018-11-12 13:10:00,101.61,101.67,101.59,101.59,9092.0,94.7103,94.7662,94.6917,94.6917,9092.0
2018-11-12 13:15:00,101.59,101.61,101.37,101.42,19887.0,94.6917,94.7103,94.4866,94.5332,19887.0
2018-11-12 13:20:00,101.43,101.61,101.41,101.46,12559.0,94.5425,94.7103,94.5239,94.5705,12559.0
2018-11-12 13:25:00,101.49,101.57,101.34,101.4,37099.0,94.5985,94.673,94.4586,94.5146,37099.0
2018-11-12 13:30:00,101.39,101.51,101.38,101.47,18561.0,94.5053,94.6171,94.4959,94.5798,18561.0
2018-11-12 13:35:00,101.46,101.56,101.43,101.55,43814.0,94.5705,94.6637,94.5425,94.6544,43814.0
2018-11-12 13:40:00,101.55,101.58,101.44,101.46,20230.0,94.6544,94.6823,94.5519,94.5705,20230.0
2018-11-12 13:45:00,101.42,101.69,101.38,101.68,13961.0,94.5332,94.7849,94.4959,94.7756,13961.0
2018-11-12 13:50:00,101.69,101.95,101.69,101.95,10163.0,94.7849,95.0272,94.7849,95.0272,10163.0
2018-11-12 13:55:00,101.95,102.0,101.88,101.88,7777.0,95.0272,95.0738,94.962,94.962,7777.0
2018-11-12 14:00:00,101.91,102.21,101.88,102.19,7910.0,94.9899,95.2696,94.962,95.2509,7910.0
2018-11-12 14:05:00,102.18,102.18,101.96,101.99,7421.0,95.2416,95.2416,95.0365,95.0645,7421.0
2018-11-12 14:10:00,101.99,102.14,101.98,102.02,9583.0,95.0645,95.2043,95.0552,95.0925,9583.0
2018-11-12 14:15:00,102.02,102.24,101.99,102.24,7950.0,95.0925,95.2975,95.0645,95.2975,7950.0
2018-11-12 14:20:00,102.25,102.26,102.17,102.26,6445.0,95.3069,95.3162,95.2323,95.3162,6445.0
2018-11-12 14:25:00,102.27,102.27,102.11,102.13,7881.0,95.3255,95.3255,95.1764,95.195,7881.0
2018-11-12 14:30:00,102.14,102.22,102.12,102.22,40456.0,95.2043,95.2789,95.1857,95.2789,40456.0
2018-11-12 14:35:00,102.23,102.26,101.92,101.99,9709.0,95.2882,95.3162,94.9993,95.0645,9709.0
2018-11-12 14:40:00,101.93,102.17,101.91,102.15,9800.0,95.0086,95.2323,94.9899,95.2136,9800.0
2018-11-12 14:45:00,102.15,102.35,102.15,102.34,7800.0,95.2136,95.4001,95.2136,95.3907,7800.0
2018-11-12 14:50:00,102.35,102.39,102.15,102.19,8300.0,95.4001,95.4373,95.2136,95.2509,8300.0
2018-11-12 14:55:00,102.17,102.17,101.95,101.98,9711.0,95.2323,95.2323,95.0272,95.0552,9711.0
2018-11-12 15:00:00,101.97,102.1,101.92,101.93,10057.0,95.0459,95.167,94.9993,95.0086,10057.0
2018-11-12 15:05:00,101.92,101.94,101.81,101.86,10755.0,94.9993,95.0179,94.8967,94.9433,10755.0
2018-11-12 15:10:00,101.87,101.95,101.79,101.93,32005.0,94.9527,95.0272,94.8781,95.0086,32005.0
2018-11-12 15:15:00,101.92,102.07,101.84,102.04,29490.0,94.9993,95.1391,94.9247,95.1111,29490.0
2018-11-12 15:20:00,102.03,102.26,102.0,102.11,12492.0,95.1018,95.3162,95.0738,95.1764,12492.0
2018-11-12 15:25:00,102.13,102.2,102.0,102.01,22263.0,95.195,95.2602,95.0738,95.0831,22263.0
2018-11-12 15:30:00,102.01,102.02,101.82,101.9,26119.0,95.0831,95.0925,94.9061,94.9806,26119.0
2018-11-12 15:35:00,101.91,102.03,101.87,101.97,27622.0,94.9899,95.1018,94.9527,95.0459,27622.0
2018-11-12 15:40:00,101.94,102.03,101.82,102.0,28418.0,95.0179,95.1018,94.9061,95.0738,28418.0
2018-11-12 15:45:00,101.99,102.13,101.95,101.97,43349.0,95.0645,95.195,95.0272,95.0459,43349.0
2018-11-12 15:50:00,101.96,101.96,101.6,101.65,42509.0,95.0365,95.0365,94.701,94.7476,42509.0
2018-11-12 15:55:00,101.65,101.83,101.63,101.8,81977.0,94.7476,94.9154,94.729,94.8874,81977.0
2018-11-13 09:30:00,101.76,102.25,101.25,101.42,50666.0,94.8501,95.3069,94.3748,94.5332,50666.0
2018-11-13 09:35:00,101.42,101.42,100.47,100.72,25830.0,94.5332,94.5332,93.6477,93.8807,25830.0
2018-11-13 09:40:00,100.69,100.99,100.52,100.78,16976.0,93.8528,94.1324,93.6943,93.9367,16976.0
2018-11-13 09:45:00,100.72,101.01,100.66,100.89,18176.0,93.8807,94.1511,93.8248,94.0392,18176.0
2018-11-13 09:50:00,100.85,100.99,100.25,100.31,19524.0,94.0019,94.1324,93.4427,93.4986,19524.0
2018-11-13 09:55:00,100.36,100.42,99.84,100.26,31076.0,93.5452,93.6011,93.0605,93.452,31076.0
2018-11-13 10:00:00,100.25,100.44,100.16,100.29,32120.0,93.4427,93.6198,93.3588,93.4799,32120.0
2018-11-13 10:05:00,100.29,100.46,100.05,100.42,171071.0,93.4799,93.6384,93.2562,93.6011,171071.0
2018-11-13 10:10:00,100.42,100.65,100.28,100.65,78685.0,93.6011,93.8155,93.4706,93.8155,78685.0
2018-11-13 10:15:00,100.64,100.88,100.62,100.68,51661.0,93.8062,94.0299,93.7875,93.8435,51661.0
2018-11-13 10:20:00,100.66,100.66,100.31,100.35,13065.0,93.8248,93.8248,93.4986,93.5359,13065.0
2018-11-13 10:25:00,100.36,100.47,100.26,100.4,7810.0,93.5452,93.6477,93.452,93.5825,7810.0
2018-11-13 10:30:00,100.39,100.43,100.0,100.17,34455.0,93.5732,93.6104,93.2096,93.3681,34455.0
2018-11-13 10:35:00,100.14,100.38,100.0,100.02,60508.0,93.3401,93.5638,93.2096,93.2283,60508.0
2018-11-13 10:40:00,100.03,100.08,99.66,99.94,56540.0,93.2376,93.2842,92.8927,93.1537,56540.0
2018-11-13 10:45:00,99.97,100.28,99.94,100.14,25691.0,93.1817,93.4706,93.1537,93.3401,25691.0
2018-11-13 10:50:00,100.09,100.11,99.85,100.11,13385.0,93.2935,93.3122,93.0698,93.3122,13385.0
2018-11-13 10:55:00,100.09,100.39,100.07,100.37,10323.0,93.2935,93.5732,93.2749,93.5545,10323.0
2018-11-13 11:00:00,100.39,100.76,100.38,100.7,81949.0,93.5732,93.918,93.5638,93.8621,81949.0
2018-11-13 11:05:00,100.7,100.76,100.34,100.36,23529.0,93.8621,93.918,93.5265,93.5452,23529.0
2018-11-13 11:10:00,100.35,100.74,100.35,100.65,20281.0,93.5359,93.8994,93.5359,93.8155,20281.0
2018-11-13 11:15:00,100.68,100.9,100.54,100.88,23614.0,93.8435,94.0485,93.713,94.0299,23614.0
2018-11-13 11:20:00,100.87,100.89,100.53,100.55,30477.0,94.0206,94.0392,93.7036,93.7223,30477.0
2018-11-13 11:25:00,100.58,100.68,100.42,100.5,29126.0,93.7503,93.8435,93.6011,93.6757,29126.0
2018-11-13 11:30:00,100.51,100.93,100.51,100.86,14352.0,93.685,94.0765,93.685,94.0112,14352.0
2018-11-13 11:35:00,100.84,100.93,100.57,100.57,18910.0,93.9926,94.0765,93.7409,93.7409,18910.0
2018-11-13 11:40:00,100.56,100.58,100.36,100.46,12926.0,93.7316,93.7503,93.5452,93.6384,12926.0
2018-11-13 11:45:00,100.5,100.51,100.33,100.41,13621.0,93.6757,93.685,93.5172,93.5918,13621.0
2018-11-13 11:50:00,100.39,100.5,100.27,100.27,39374.0,93.5732,93.6757,93.4613,93.4613,39374.0
2018-11-13 11:55:00,100.29,100.51,100.23,100.35,56337.0,93.4799,93.685,93.424,93.5359,56337.0
2018-11-13 12:00:00,100.37,100.58,100.37,100.51,18884.0,93.5545,93.7503,93.5545,93.685,18884.0
2018-11-13 12:05:00,100.51,100.51,100.21,100.29,18010.0,93.685,93.685,93.4054,93.4799,18010.0
2018-11-13 12:10:00,100.28,100.41,100.23,100.41,9264.0,93.4706,93.5918,93.424,93.5918,9264.0
2018-11-13 12:15:00,100.36,100.58,100.32,100.54,6900.0,93.5452,93.7503,93.5079,93.713,6900.0
2018-11-13 12:20:00,100.54,100.56,100.34,100.42,11255.0,93.713,93.7316,93.5265,93.6011,11255.0
2018-11-13 12:25:00,100.46,100.58,100.45,100.48,7458.0,93.6384,93.7503,93.6291,93.657,7458.0
2018-11-13 12:30:00,100.48,100.56,100.43,100.49,8600.0,93.657,93.7316,93.6104,93.6664,8600.0
2018-11-13 12:35:00,100.47,100.51,100.29,100.34,11200.0,93.6477,93.685,93.4799,93.5265,11200.0
2018-11-13 12:40:00,100.34,100.34,100.09,100.16,13933.0,93.5265,93.5265,93.2935,93.3588,13933.0
2018-11-13 12:45:00,100.13,100.29,100.13,100.25,6130.0,93.3308,93.4799,93.3308,93.4427,6130.0
2018-11-13 12:50:00,100.29,100.3,100.22,100.23,5907.0,93.4799,93.4893,93.4147,93.424,5907.0
2018-11-13 12:55:00,100.21,100.21,100.09,100.16,6600.0,93.4054,93.4054,93.2935,93.3588,6600.0
2018-11-13 13:00:00,100.15,100.36,100.15,100.32,8672.0,93.3495,93.5452,93.3495,93.5079,8672.0
2018-11-13 13:05:00,100.34,100.38,100.27,100.34,7359.0,93.5265,93.5638,93.4613,93.5265,7359.0
2018-11-13 13:10:00,100.33,100.38,100.12,100.18,13918.0,93.5172,93.5638,93.3215,93.3774,13918.0
2018-11-13 13:15:00,100.19,100.26,100.15,100.2,6466.0,93.3867,93.452,93.3495,93.3961,6466.0
2018-11-13 13:20:00,100.21,100.24,100.11,100.24,15504.0,93.4054,93.4333,93.3122,93.4333,15504.0
2018-11-13 13:25:00,100.23,100.25,100.08,100.22,19666.0,93.424,93.4427,93.2842,93.4147,19666.0
2018-11-13 13:30:00,100.23,100.44,100.22,100.4,18385.0,93.424,93.6198,93.4147,93.5825,18385.0
2018-11-13 13:35:00,100.4,100.57,100.35,100.55,9448.0,93.5825,93.7409,93.5359,93.7223,9448.0
2018-11-13 13:40:00,100.55,100.56,100.47,100.52,10005.0,93.7223,93.7316,93.6477,93.6943,10005.0
2018-11-13 13:45:00,100.52,100.57,100.43,100.48,6700.0,93.6943,93.7409,93.6104,93.657,6700.0
2018-11-13 13:50:00,100.48,100.56,100.43,100.45,15178.0,93.657,93.7316,93.6104,93.6291,15178.0
2018-11-13 13:55:00,100.46,100.55,100.42,100.44,7700.0,93.6384,93.7223,93.6011,93.6198,7700.0
2018-11-13 14:00:00,100.43,100.47,100.31,100.32,11277.0,93.6104,93.6477,93.4986,93.5079,11277.0
2018-11-13 14:05:00,100.3,100.33,100.23,100.26,22862.0,93.4893,93.5172,93.424,93.452,22862.0
2018-11-13 14:10:00,100.27,100.38,100.22,100.22,10321.0,93.4613,93.5638,93.4147,93.4147,10321.0
2018-11-13 14:15:00,100.22,100.22,100.04,100.14,26193.0,93.4147,93.4147,93.2469,93.3401,26193.0
2018-11-13 14:20:00,100.15,100.21,100.01,100.13,22981.0,93.3495,93.4054,93.219,93.3308,22981.0
2018-11-13 14:25:00,100.17,100.26,100.07,100.25,8039.0,93.3681,93.452,93.2749,93.4427,8039.0
2018-11-13 14:30:00,100.26,100.38,100.19,100.38,41107.0,93.452,93.5638,93.3867,93.5638,41107.0
2018-11-13 14:35:00,100.38,100.48,100.33,100.43,12549.0,93.5638,93.657,93.5172,93.6104,12549.0
2018-11-13 14:40:00,100.42,100.46,100.23,100.3,11218.0,93.6011,93.6384,93.424,93.4893,11218.0
2018-11-13 14:45:00,100.32,100.42,100.18,100.4,9244.0,93.5079,93.6011,93.3774,93.5825,9244.0
2018-11-13 14:50:00,100.39,100.5,100.33,100.5,11304.0,93.5732,93.6757,93.5172,93.6757,11304.0
2018-11-13 14:55:00,100.52,100.6,100.46,100.5,31778.0,93.6943,93.7689,93.6384,93.6757,31778.0
2018-11-13 15:00:00,100.5,100.62,100.38,100.5,78461.0,93.6757,93.7875,93.5638,93.6757,78461.0
2018-11-13 15:05:00,100.51,100.52,100.22,100.34,25219.0,93.685,93.6943,93.4147,93.5265,25219.0
2018-11-13 15:10:00,100.35,100.37,100.21,100.28,42733.0,93.5359,93.5545,93.4054,93.4706,42733.0
2018-11-13 15:15:00,100.28,100.35,100.09,100.33,22826.0,93.4706,93.5359,93.2935,93.5172,22826.0
2018-11-13 15:20:00,100.31,100.32,100.12,100.21,22251.0,93.4986,93.5079,93.3215,93.4054,22251.0
2018-11-13 15:25:00,100.21,100.4,100.18,100.23,36238.0,93.4054,93.5825,93.3774,93.424,36238.0
2018-11-13 15:30:00,100.17,100.32,100.06,100.13,29475.0,93.3681,93.5079,93.2656,93.3308,29475.0
2018-11-13 15:35:00,100.12,100.55,100.05,100.47,50066.0,93.3215,93.7223,93.2562,93.6477,50066.0
2018-11-13 15:40:00,100.45,100.5,100.25,100.3,73440.0,93.6291,93.6757,93.4427,93.4893,73440.0
2018-11-13 15:45:00,100.32,100.58,100.27,100.52,32977.0,93.5079,93.7503,93.4613,93.6943,32977.0
2018-11-13 15:50:00,100.55,100.62,100.46,100.48,38315.0,93.7223,93.7875,93.6384,93.657,38315.0
2018-11-13 15:55:00,100.46,100.46,100.21,100.26,157265.0,93.6384,93.6384,93.4054,93.452,157265.0
2018-11-14 09:30:00,100.98,101.7,100.96,101.29,63426.0,94.1231,94.7942,94.1044,94.412,63426.0
2018-11-14 09:35:00,101.46,101.6,101.1,101.34,30853.0,94.5705,94.701,94.2349,94.4586,30853.0
2018-11-14 09:40:00,101.41,101.84,101.39,101.67,29831.0,94.5239,94.9247,94.5053,94.7662,29831.0
2018-11-14 09:45:00,101.7,101.98,101.47,101.52,30250.0,94.7942,95.0552,94.5798,94.6264,30250.0
2018-11-14 09:50:00,101.52,101.79,101.33,101.76,28076.0,94.6264,94.8781,94.4493,94.8501,28076.0
2018-11-14 09:55:00,101.7,101.9,101.68,101.84,21127.0,94.7942,94.9806,94.7756,94.9247,21127.0
2018-11-14 10:00:00,101.8,101.87,101.46,101.48,26537.0,94.8874,94.9527,94.5705,94.5891,26537.0
2018-11-14 10:05:00,101.52,101.52,100.98,101.0,33283.0,94.6264,94.6264,94.1231,94.1417,33283.0
2018-11-14 10:10:00,101.02,101.32,101.01,101.24,24558.0,94.1604,94.44,94.1511,94.3654,24558.0
2018-11-14 10:15:00,101.22,101.25,100.99,101.06,25796.0,94.3468,94.3748,94.1324,94.1977,25796.0
2018-11-14 10:20:00,101.06,101.12,100.99,101.03,18006.0,94.1977,94.2536,94.1324,94.1697,18006.0
2018-11-14 10:25:00,101.06,101.06,100.68,100.72,19632.0,94.1977,94.1977,93.8435,93.8807,19632.0
2018-11-14 10:30:00,100.68,100.83,100.68,100.79,14163.0,93.8435,93.9833,93.8435,93.946,14163.0
2018-11-14 10:35:00,100.79,101.16,100.78,101.01,32497.0,93.946,94.2909,93.9367,94.1511,32497.0
2018-11-14 10:40:00,100.99,101.24,100.91,101.24,29644.0,94.1324,94.3654,94.0578,94.3654,29644.0
2018-11-14 10:45:00,101.27,101.32,101.03,101.03,40279.0,94.3934,94.44,94.1697,94.1697,40279.0
2018-11-14 10:50:00,101.04,101.07,100.6,100.67,39066.0,94.179,94.207,93.7689,93.8341,39066.0
2018-11-14 10:55:00,100.68,100.88,100.52,100.83,30801.0,93.8435,94.0299,93.6943,93.9833,30801.0
2018-11-14 11:00:00,100.86,100.87,100.42,100.53,26381.0,94.0112,94.0206,93.6011,93.7036,26381.0
2018-11-14 11:05:00,100.49,100.57,100.32,100.5,25862.0,93.6664,93.7409,93.5079,93.6757,25862.0
2018-11-14 11:10:00,100.48,100.59,100.34,100.4,27487.0,93.657,93.7596,93.5265,93.5825,27487.0
2018-11-14 11:15:00,100.41,100.55,100.31,100.34,17498.0,93.5918,93.7223,93.4986,93.5265,17498.0
2018-11-14 11:20:00,100.25,100.35,100.18,100.2,15113.0,93.4427,93.5359,93.3774,93.3961,15113.0
2018-11-14 11:25:00,100.2,100.47,100.19,100.37,19428.0,93.3961,93.6477,93.3867,93.5545,19428.0
2018-11-14 11:30:00,100.4,100.54,100.1,100.18,24157.0,93.5825,93.713,93.3028,93.3774,24157.0
2018-11-14 11:35:00,100.17,100.3,100.06,100.15,19100.0,93.3681,93.4893,93.2656,93.3495,19100.0
2018-11-14 11:40:00,100.15,100.21,100.01,100.2,37650.0,93.3495,93.4054,93.219,93.3961,37650.0
2018-11-14 11:45:00,100.21,100.31,100.07,100.21,18027.0,93.4054,93.4986,93.2749,93.4054,18027.0
2018-11-14 11:50:00,100.2,100.32,100.07,100.24,14517.0,93.3961,93.5079,93.2749,93.4333,14517.0
2018-11-14 11:55:00,100.28,100.54,100.25,100.46,15768.0,93.4706,93.713,93.4427,93.6384,15768.0
2018-11-14 12:00:00,100.47,100.52,100.04,100.1,22844.0,93.6477,93.6943,93.2469,93.3028,22844.0
2018-11-14 12:05:00,100.07,100.07,99.84,99.9,22764.0,93.2749,93.2749,93.0605,93.1164,22764.0
2018-11-14 12:10:00,99.92,100.01,99.81,99.87,20804.0,93.1351,93.219,93.0325,93.0885,20804.0
2018-11-14 12:15:00,99.85,100.22,99.84,100.22,11798.0,93.0698,93.4147,93.0605,93.4147,11798.0
2018-11-14 12:20:00,100.25,100.46,100.23,100.38,18675.0,93.4427,93.6384,93.424,93.5638,18675.0
2018-11-14 12:25:00,100.41,100.45,100.27,100.29,27015.0,93.5918,93.6291,93.4613,93.4799,27015.0
2018-11-14 12:30:00,100.29,100.38,100.19,100.27,17852.0,93.4799,93.5638,93.3867,93.4613,17852.0
2018-11-14 12:35:00,100.23,100.23,99.94,100.14,13446.0,93.424,93.424,93.1537,93.3401,13446.0
2018-11-14 12:40:00,100.14,100.14,99.9,100.06,23839.0,93.3401,93.3401,93.1164,93.2656,23839.0
2018-11-14 12:45:00,100.02,100.17,99.98,100.06,21398.0,93.2283,93.3681,93.191,93.2656,21398.0
2018-11-14 12:50:00,100.06,100.29,100.01,100.15,20116.0,93.2656,93.4799,93.219,93.3495,20116.0
2018-11-14 12:55:00,100.14,100.14,99.75,99.86,17539.0,93.3401,93.3401,92.9766,93.0791,17539.0
2018-11-14 13:00:00,99.84,99.93,99.75,99.9,23553.0,93.0605,93.1444,92.9766,93.1164,23553.0
2018-11-14 13:05:00,99.86,99.95,99.62,99.66,17426.0,93.0791,93.163,92.8554,92.8927,17426.0
2018-11-14 13:10:00,99.66,99.74,99.45,99.69,31473.0,92.8927,92.9673,92.697,92.9207,31473.0
2018-11-14 13:15:00,99.7,99.84,99.63,99.68,20310.0,92.93,93.0605,92.8648,92.9114,20310.0
2018-11-14 13:20:00,99.67,99.71,99.54,99.56,44645.0,92.902,92.9393,92.7809,92.7995,44645.0
2018-11-14 13:25:00,99.57,99.59,99.37,99.52,37197.0,92.8088,92.8275,92.6224,92.7622,37197.0
2018-11-14 13:30:00,99.48,99.62,99.3,99.37,29296.0,92.7249,92.8554,92.5572,92.6224,29296.0
2018-11-14 13:35:00,99.35,99.44,99.25,99.29,22203.0,92.6038,92.6877,92.5106,92.5478,22203.0
2018-11-14 13:40:00,99.3,99.31,99.1,99.1,20497.0,92.5572,92.5665,92.3707,92.3707,20497.0
2018-11-14 13:45:00,99.12,99.22,98.83,98.92,23861.0,92.3894,92.4826,92.1191,92.203,23861.0
2018-11-14 13:50:00,98.9,98.91,98.76,98.83,12582.0,92.1843,92.1937,92.0538,92.1191,12582.0
2018-11-14 13:55:00,98.77,99.07,98.77,99.07,49605.0,92.0632,92.3428,92.0632,92.3428,49605.0
2018-11-14 14:00:00,99.06,99.06,98.69,98.73,26932.0,92.3335,92.3335,91.9886,92.0259,26932.0
2018-11-14 14:05:00,98.7,98.72,98.52,98.57,21393.0,91.9979,92.0166,91.8301,91.8767,21393.0
2018-11-14 14:10:00,98.57,98.63,98.5,98.56,26282.0,91.8767,91.9327,91.8115,91.8674,26282.0
2018-11-14 14:15:00,98.56,98.9,98.56,98.56,43046.0,91.8674,92.1843,91.8674,91.8674,43046.0
2018-11-14 14:20:00,98.59,98.74,98.51,98.56,31877.0,91.8954,92.0352,91.8208,91.8674,31877.0
2018-11-14 14:25:00,98.53,98.62,98.42,98.56,17114.0,91.8395,91.9233,91.7369,91.8674,17114.0
2018-11-14 14:30:00,98.53,98.67,98.38,98.39,27669.0,91.8395,91.9699,91.6996,91.709,27669.0
2018-11-14 14:35:00,98.38,98.65,98.38,98.56,22428.0,91.6996,91.9513,91.6996,91.8674,22428.0
2018-11-14 14:40:00,98.54,98.55,98.25,98.31,25632.0,91.8488,91.8581,91.5785,91.6344,25632.0
2018-11-14 14:45:00,98.3,98.5,98.28,98.46,15110.0,91.6251,91.8115,91.6064,91.7742,15110.0
2018-11-14 14:50:00,98.49,98.68,98.47,98.67,32309.0,91.8022,91.9793,91.7835,91.9699,32309.0
2018-11-14 14:55:00,98.71,99.06,98.68,99.03,21478.0,92.0072,92.3335,91.9793,92.3055,21478.0
2018-11-14 15:00:00,99.01,99.26,98.99,99.18,21822.0,92.2869,92.5199,92.2682,92.4453,21822.0
2018-11-14 15:05:00,99.19,99.55,99.19,99.46,34330.0,92.4546,92.7902,92.4546,92.7063,34330.0
2018-11-14 15:10:00,99.46,99.54,99.35,99.41,36970.0,92.7063,92.7809,92.6038,92.6597,36970.0
2018-11-14 15:15:00,99.41,99.43,99.24,99.36,26855.0,92.6597,92.6783,92.5012,92.6131,26855.0
2018-11-14 15:20:00,99.36,99.36,99.22,99.25,19791.0,92.6131,92.6131,92.4826,92.5106,19791.0
2018-11-14 15:25:00,99.24,99.24,98.99,99.06,28296.0,92.5012,92.5012,92.2682,92.3335,28296.0
2018-11-14 15:30:00,99.06,99.08,98.89,98.92,33009.0,92.3335,92.3521,92.175,92.203,33009.0
2018-11-14 15:35:00,98.91,99.0,98.84,98.91,29032.0,92.1937,92.2775,92.1284,92.1937,29032.0
2018-11-14 15:40:00,98.9,98.91,98.59,98.61,36392.0,92.1843,92.1937,91.8954,91.914,36392.0
2018-11-14 15:45:00,98.61,98.74,98.6,98.66,48025.0,91.914,92.0352,91.9047,91.9606,48025.0
2018-11-14 15:50:00,98.66,98.69,98.43,98.48,66879.0,91.9606,91.9886,91.7462,91.7928,66879.0
2018-11-14 15:55:00,98.48,98.48,97.81,97.9,597173.0,91.7928,91.7928,91.1683,91.2522,597173.0
2018-11-15 09:30:00,96.92,97.47,95.9,96.16,130702.0,90.3388,90.8514,89.388,89.6304,130702.0
2018-11-15 09:35:00,96.13,96.43,95.97,96.27,73770.0,89.6024,89.8821,89.4533,89.7329,73770.0
2018-11-15 09:40:00,96.21,96.48,95.94,96.16,60408.0,89.677,89.9287,89.4253,89.6304,60408.0
2018-11-15 09:45:00,96.16,96.16,95.7,96.03,43859.0,89.6304,89.6304,89.2016,89.5092,43859.0
2018-11-15 09:50:00,96.0,96.02,95.21,95.73,75864.0,89.4813,89.4999,88.7449,89.2296,75864.0
2018-11-15 09:55:00,95.77,96.02,95.23,95.27,82915.0,89.2669,89.4999,88.7635,88.8008,82915.0
2018-11-15 10:00:00,95.26,96.14,95.24,95.97,131125.0,88.7915,89.6117,88.7729,89.4533,131125.0
2018-11-15 10:05:00,95.95,96.49,95.83,96.33,50643.0,89.4346,89.938,89.3228,89.7888,50643.0
2018-11-15 10:10:00,96.32,96.46,96.12,96.23,34461.0,89.7795,89.91,89.5931,89.6956,34461.0
2018-11-15 10:15:00,96.26,96.44,96.15,96.33,28720.0,89.7236,89.8914,89.6211,89.7888,28720.0
2018-11-15 10:20:00,96.33,96.35,95.93,95.94,23679.0,89.7888,89.8075,89.416,89.4253,23679.0
2018-11-15 10:25:00,95.98,96.22,95.85,96.2,22723.0,89.4626,89.6863,89.3414,89.6677,22723.0
2018-11-15 10:30:00,96.22,96.33,95.83,95.86,44206.0,89.6863,89.7888,89.3228,89.3508,44206.0
2018-11-15 10:35:00,95.84,95.91,95.35,95.56,97920.0,89.3321,89.3974,88.8754,89.0711,97920.0
2018-11-15 10:40:00,95.56,95.66,95.29,95.48,85435.0,89.0711,89.1643,88.8195,88.9966,85435.0
2018-11-15 10:45:00,95.49,95.98,95.42,95.69,56167.0,89.0059,89.4626,88.9406,89.1923,56167.0
2018-11-15 10:50:00,95.67,95.97,95.58,95.58,26050.0,89.1737,89.4533,89.0898,89.0898,26050.0
2018-11-15 10:55:00,95.6,95.71,95.3,95.64,27871.0,89.1084,89.2109,88.8288,89.1457,27871.0
2018-11-15 11:00:00,95.66,96.2,95.59,96.11,88719.0,89.1643,89.6677,89.0991,89.5838,88719.0
2018-11-15 11:05:00,96.17,96.61,96.17,96.37,26296.0,89.6397,90.0498,89.6397,89.8261,26296.0
2018-11-15 11:10:00,96.43,96.44,96.21,96.26,25637.0,89.8821,89.8914,89.677,89.7236,25637.0
2018-11-15 11:15:00,96.27,96.37,96.14,96.19,26634.0,89.7329,89.8261,89.6117,89.6583,26634.0
2018-11-15 11:20:00,96.25,96.5,96.15,96.33,30045.0,89.7143,89.9473,89.6211,89.7888,30045.0
2018-11-15 11:25:00,96.33,96.37,96.09,96.22,15384.0,89.7888,89.8261,89.5651,89.6863,15384.0
2018-11-15 11:30:00,96.22,96.45,96.16,96.35,17619.0,89.6863,89.9007,89.6304,89.8075,17619.0
2018-11-15 11:35:00,96.39,96.46,96.18,96.19,39412.0,89.8448,89.91,89.649,89.6583,39412.0
2018-11-15 11:40:00,96.14,96.29,95.95,96.05,18937.0,89.6117,89.7516,89.4346,89.5279,18937.0
2018-11-15 11:45:00,96.08,96.21,96.0,96.12,11688.0,89.5558,89.677,89.4813,89.5931,11688.0
2018-11-15 11:50:00,96.16,96.2,95.85,96.2,19022.0,89.6304,89.6677,89.3414,89.6677,19022.0
2018-11-15 11:55:00,96.19,96.3,95.91,96.27,15679.0,89.6583,89.7609,89.3974,89.7329,15679.0
2018-11-15 12:00:00,96.31,96.39,96.02,96.06,24449.0,89.7702,89.8448,89.4999,89.5372,24449.0
2018-11-15 12:05:00,96.08,96.18,95.81,95.82,35164.0,89.5558,89.649,89.3042,89.3135,35164.0
2018-11-15 12:10:00,95.84,95.92,95.64,95.71,32672.0,89.3321,89.4067,89.1457,89.2109,32672.0
2018-11-15 12:15:00,95.69,96.03,95.66,96.03,10808.0,89.1923,89.5092,89.1643,89.5092,10808.0
2018-11-15 12:20:00,96.04,96.08,95.97,96.06,17002.0,89.5185,89.5558,89.4533,89.5372,17002.0
2018-11-15 12:25:00,96.08,96.28,95.89,96.19,23199.0,89.5558,89.7422,89.3787,89.6583,23199.0
2018-11-15 12:30:00,96.19,96.21,95.85,96.0,21012.0,89.6583,89.677,89.3414,89.4813,21012.0
2018-11-15 12:35:00,96.0,96.23,95.92,96.23,27882.0,89.4813,89.6956,89.4067,89.6956,27882.0
2018-11-15 12:40:00,96.18,96.21,95.94,95.94,26647.0,89.649,89.677,89.4253,89.4253,26647.0
2018-11-15 12:45:00,95.95,96.0,95.88,95.93,18055.0,89.4346,89.4813,89.3694,89.416,18055.0
2018-11-15 12:50:00,95.93,95.96,95.77,95.77,29948.0,89.416,89.444,89.2669,89.2669,29948.0
2018-11-15 12:55:00,95.79,95.8,95.58,95.72,12203.0,89.2855,89.2948,89.0898,89.2203,12203.0
2018-11-15 13:00:00,95.74,95.81,95.59,95.69,48766.0,89.2389,89.3042,89.0991,89.1923,48766.0
2018-11-15 13:05:00,95.69,95.74,95.51,95.69,18440.0,89.1923,89.2389,89.0245,89.1923,18440.0
2018-11-15 13:10:00,95.7,95.74,95.58,95.73,15161.0,89.2016,89.2389,89.0898,89.2296,15161.0
2018-11-15 13:15:00,95.76,95.96,95.73,95.84,33804.0,89.2575,89.444,89.2296,89.3321,33804.0
2018-11-15 13:20:00,95.87,96.25,95.87,96.15,48426.0,89.3601,89.7143,89.3601,89.6211,48426.0
2018-11-15 13:25:00,96.18,96.33,95.9,96.2,34313.0,89.649,89.7888,89.388,89.6677,34313.0
2018-11-15 13:30:00,96.2,96.43,96.18,96.36,52955.0,89.6677,89.8821,89.649,89.8168,52955.0
2018-11-15 13:35:00,96.33,96.45,96.19,96.22,128183.0,89.7888,89.9007,89.6583,89.6863,128183.0
2018-11-15 13:40:00,96.21,96.42,96.2,96.3,37929.0,89.677,89.8727,89.6677,89.7609,37929.0
2018-11-15 13:45:00,96.29,96.49,96.2,96.24,38915.0,89.7516,89.938,89.6677,89.705,38915.0
2018-11-15 13:50:00,96.26,96.55,96.22,96.47,26706.0,89.7236,89.9939,89.6863,89.9193,26706.0
2018-11-15 13:55:00,96.48,96.67,96.48,96.58,11357.0,89.9287,90.1058,89.9287,90.0219,11357.0
2018-11-15 14:00:00,96.58,96.71,96.52,96.71,12469.0,90.0219,90.143,89.9659,90.143,12469.0
2018-11-15 14:05:00,96.72,96.89,96.72,96.8,19326.0,90.1524,90.3108,90.1524,90.2269,19326.0
2018-11-15 14:10:00,96.78,96.78,96.56,96.64,22865.0,90.2083,90.2083,90.0032,90.0778,22865.0
2018-11-15 14:15:00,96.67,96.67,96.44,96.56,15799.0,90.1058,90.1058,89.8914,90.0032,15799.0
2018-11-15 14:20:00,96.53,96.65,96.49,96.62,15192.0,89.9753,90.0871,89.938,90.0592,15192.0
2018-11-15 14:25:00,96.63,96.69,96.54,96.64,34156.0,90.0685,90.1244,89.9846,90.0778,34156.0
2018-11-15 14:30:00,96.64,96.7,96.49,96.51,64282.0,90.0778,90.1337,89.938,89.9566,64282.0
2018-11-15 14:35:00,96.5,96.59,96.36,96.37,34037.0,89.9473,90.0312,89.8168,89.8261,34037.0
2018-11-15 14:40:00,96.37,96.44,96.31,96.38,26245.0,89.8261,89.8914,89.7702,89.8354,26245.0
2018-11-15 14:45:00,96.35,96.41,96.33,96.35,32122.0,89.8075,89.8634,89.7888,89.8075,32122.0
2018-11-15 14:50:00,96.35,96.38,96.12,96.22,19537.0,89.8075,89.8354,89.5931,89.6863,19537.0
2018-11-15 14:55:00,96.21,96.26,96.07,96.18,24965.0,89.677,89.7236,89.5465,89.649,24965.0
2018-11-15 15:00:00,96.16,96.16,95.39,95.74,89765.0,89.6304,89.6304,88.9127,89.2389,89765.0
2018-11-15 15:05:00,95.76,96.23,95.76,96.1,26757.0,89.2575,89.6956,89.2575,89.5745,26757.0
2018-11-15 15:10:00,96.12,96.39,96.1,96.34,43769.0,89.5931,89.8448,89.5745,89.7982,43769.0
2018-11-15 15:15:00,96.35,96.4,96.12,96.16,25457.0,89.8075,89.8541,89.5931,89.6304,25457.0
2018-11-15 15:20:00,96.12,96.15,95.96,96.06,27987.0,89.5931,89.6211,89.444,89.5372,27987.0
2018-11-15 15:25:00,96.09,96.28,96.03,96.04,23507.0,89.5651,89.7422,89.5092,89.5185,23507.0
2018-11-15 15:30:00,96.04,96.22,96.0,96.07,56247.0,89.5185,89.6863,89.4813,89.5465,56247.0
2018-11-15 15:35:00,96.09,96.31,96.07,96.25,53216.0,89.5651,89.7702,89.5465,89.7143,53216.0
2018-11-15 15:40:00,96.23,96.3,96.1,96.23,63944.0,89.6956,89.7609,89.5745,89.6956,63944.0
2018-11-15 15:45:00,96.23,96.26,95.91,95.93,75048.0,89.6956,89.7236,89.3974,89.416,75048.0
2018-11-15 15:50:00,95.94,96.47,95.93,96.41,81033.0,89.4253,89.9193,89.416,89.8634,81033.0
2018-11-15 15:55:00,96.43,96.49,96.3,96.46,168547.0,89.8821,89.938,89.7609,89.91,168547.0
2018-11-16 09:30:00,95.65,95.93,93.48,93.68,237879.0,89.155,89.416,87.1324,87.3188,237879.0
2018-11-16 09:35:00,93.67,94.13,93.58,94.03,55497.0,87.3095,87.7382,87.2256,87.645,55497.0
2018-11-16 09:40:00,94.03,94.29,93.77,94.29,62029.0,87.645,87.8874,87.4027,87.8874,62029.0
2018-11-16 09:45:00,94.34,94.79,94.19,94.53,52324.0,87.934,88.3534,87.7942,88.1111,52324.0
2018-11-16 09:50:00,94.6,94.9,94.38,94.74,85851.0,88.1763,88.4559,87.9713,88.3068,85851.0
2018-11-16 09:55:00,94.77,94.82,94.64,94.72,53720.0,88.3348,88.3814,88.2136,88.2882,53720.0
2018-11-16 10:00:00,94.71,95.4,94.63,95.33,102860.0,88.2788,88.922,88.2043,88.8567,102860.0
2018-11-16 10:05:00,95.32,95.36,94.68,94.71,57276.0,88.8474,88.8847,88.2509,88.2788,57276.0
2018-11-16 10:10:00,94.74,94.83,94.52,94.76,44643.0,88.3068,88.3907,88.1017,88.3255,44643.0
2018-11-16 10:15:00,94.77,94.88,94.59,94.63,42147.0,88.3348,88.4373,88.167,88.2043,42147.0
2018-11-16 10:20:00,94.62,95.08,94.62,95.04,24743.0,88.195,88.6237,88.195,88.5864,24743.0
2018-11-16 10:25:00,95.08,95.12,94.7,95.02,31811.0,88.6237,88.661,88.2695,88.5678,31811.0
2018-11-16 10:30:00,95.04,95.32,95.0,95.23,23681.0,88.5864,88.8474,88.5492,88.7635,23681.0
2018-11-16 10:35:00,95.25,95.4,95.21,95.34,26327.0,88.7822,88.922,88.7449,88.8661,26327.0
2018-11-16 10:40:00,95.33,95.48,95.28,95.47,22120.0,88.8567,88.9966,88.8101,88.9872,22120.0
2018-11-16 10:45:00,95.47,95.47,95.2,95.39,58978.0,88.9872,88.9872,88.7356,88.9127,58978.0
2018-11-16 10:50:00,95.36,95.36,94.87,95.22,76736.0,88.8847,88.8847,88.428,88.7542,76736.0
2018-11-16 10:55:00,95.22,95.31,94.83,94.93,48374.0,88.7542,88.8381,88.3907,88.4839,48374.0
2018-11-16 11:00:00,94.99,95.03,94.71,94.98,77859.0,88.5398,88.5771,88.2788,88.5305,77859.0
2018-11-16 11:05:00,95.0,95.23,94.95,95.0,24926.0,88.5492,88.7635,88.5025,88.5492,24926.0
2018-11-16 11:10:00,95.01,95.11,94.89,94.9,24553.0,88.5585,88.6517,88.4466,88.4559,24553.0
2018-11-16 11:15:00,94.92,94.95,94.68,94.81,28365.0,88.4746,88.5025,88.2509,88.3721,28365.0
2018-11-16 11:20:00,94.79,94.85,94.55,94.59,26153.0,88.3534,88.4093,88.1297,88.167,26153.0
2018-11-16 11:25:00,94.55,94.71,94.48,94.68,19608.0,88.1297,88.2788,88.0645,88.2509,19608.0
2018-11-16 11:30:00,94.68,94.8,94.52,94.67,42247.0,88.2509,88.3627,88.1017,88.2416,42247.0
2018-11-16 11:35:00,94.7,94.85,94.66,94.71,15445.0,88.2695,88.4093,88.2322,88.2788,15445.0
2018-11-16 11:40:00,94.71,94.74,94.63,94.64,15912.0,88.2788,88.3068,88.2043,88.2136,15912.0
2018-11-16 11:45:00,94.65,94.7,94.55,94.7,14111.0,88.2229,88.2695,88.1297,88.2695,14111.0
2018-11-16 11:50:00,94.7,94.78,94.47,94.51,29920.0,88.2695,88.3441,88.0551,88.0924,29920.0
2018-11-16 11:55:00,94.49,94.69,94.31,94.6,12364.0,88.0738,88.2602,87.906,88.1763,12364.0
2018-11-16 12:00:00,94.63,94.67,94.38,94.52,27973.0,88.2043,88.2416,87.9713,88.1017,27973.0
2018-11-16 12:05:00,94.54,94.68,94.51,94.57,39782.0,88.1204,88.2509,88.0924,88.1484,39782.0
2018-11-16 12:10:00,94.58,94.61,94.39,94.48,19998.0,88.1577,88.1856,87.9806,88.0645,19998.0
2018-11-16 12:15:00,94.5,94.5,94.32,94.37,13995.0,88.0831,88.0831,87.9153,87.9619,13995.0
2018-11-16 12:20:00,94.37,94.41,94.24,94.41,18707.0,87.9619,87.9992,87.8408,87.9992,18707.0
2018-11-16 12:25:00,94.41,94.43,94.26,94.28,13419.0,87.9992,88.0179,87.8594,87.878,13419.0
2018-11-16 12:30:00,94.27,94.6,94.24,94.59,35430.0,87.8687,88.1763,87.8408,88.167,35430.0
2018-11-16 12:35:00,94.61,94.8,94.53,94.57,51562.0,88.1856,88.3627,88.1111,88.1484,51562.0
2018-11-16 12:40:00,94.6,94.66,94.41,94.45,33233.0,88.1763,88.2322,87.9992,88.0365,33233.0
2018-11-16 12:45:00,94.47,94.75,94.45,94.69,51669.0,88.0551,88.3161,88.0365,88.2602,51669.0
2018-11-16 12:50:00,94.71,94.72,94.54,94.56,21258.0,88.2788,88.2882,88.1204,88.139,21258.0
2018-11-16 12:55:00,94.55,94.61,94.39,94.47,26130.0,88.1297,88.1856,87.9806,88.0551,26130.0
2018-11-16 13:00:00,94.47,94.55,94.37,94.39,44159.0,88.0551,88.1297,87.9619,87.9806,44159.0
2018-11-16 13:05:00,94.4,94.53,94.3,94.52,21497.0,87.9899,88.1111,87.8967,88.1017,21497.0
2018-11-16 13:10:00,94.51,94.67,94.49,94.63,17412.0,88.0924,88.2416,88.0738,88.2043,17412.0
2018-11-16 13:15:00,94.62,94.63,94.48,94.5,24741.0,88.195,88.2043,88.0645,88.0831,24741.0
2018-11-16 13:20:00,94.48,94.48,94.33,94.42,40299.0,88.0645,88.0645,87.9246,88.0085,40299.0
2018-11-16 13:25:00,94.41,94.49,94.16,94.24,30796.0,87.9992,88.0738,87.7662,87.8408,30796.0
2018-11-16 13:30:00,94.26,94.47,94.25,94.39,14248.0,87.8594,88.0551,87.8501,87.9806,14248.0
2018-11-16 13:35:00,94.37,94.59,94.32,94.57,15371.0,87.9619,88.167,87.9153,88.1484,15371.0
2018-11-16 13:40:00,94.57,94.6,94.35,94.54,22006.0,88.1484,88.1763,87.9433,88.1204,22006.0
2018-11-16 13:45:00,94.57,94.66,94.48,94.66,15215.0,88.1484,88.2322,88.0645,88.2322,15215.0
2018-11-16 13:50:00,94.66,94.72,94.57,94.59,29892.0,88.2322,88.2882,88.1484,88.167,29892.0
2018-11-16 13:55:00,94.6,94.74,94.59,94.68,17480.0,88.1763,88.3068,88.167,88.2509,17480.0
2018-11-16 14:00:00,94.69,94.94,94.69,94.9,32930.0,88.2602,88.4932,88.2602,88.4559,32930.0
2018-11-16 14:05:00,94.91,95.07,94.9,94.9,21270.0,88.4653,88.6144,88.4559,88.4559,21270.0
2018-11-16 14:10:00,94.91,94.97,94.67,94.71,40695.0,88.4653,88.5212,88.2416,88.2788,40695.0
2018-11-16 14:15:00,94.71,94.89,94.67,94.79,21648.0,88.2788,88.4466,88.2416,88.3534,21648.0
2018-11-16 14:20:00,94.78,94.95,94.77,94.78,18685.0,88.3441,88.5025,88.3348,88.3441,18685.0
2018-11-16 14:25:00,94.76,94.94,94.68,94.91,24180.0,88.3255,88.4932,88.2509,88.4653,24180.0
2018-11-16 14:30:00,94.93,95.03,94.9,94.9,18310.0,88.4839,88.5771,88.4559,88.4559,18310.0
2018-11-16 14:35:00,94.93,95.17,94.91,95.17,17363.0,88.4839,88.7076,88.4653,88.7076,17363.0
2018-11-16 14:40:00,95.16,95.16,94.87,94.88,34851.0,88.6983,88.6983,88.428,88.4373,34851.0
2018-11-16 14:45:00,94.87,95.09,94.81,95.07,21735.0,88.428,88.633,88.3721,88.6144,21735.0
2018-11-16 14:50:00,95.09,95.33,95.03,95.32,19869.0,88.633,88.8567,88.5771,88.8474,19869.0
2018-11-16 14:55:00,95.31,95.31,95.15,95.23,26647.0,88.8381,88.8381,88.689,88.7635,26647.0
2018-11-16 15:00:00,95.23,95.34,95.18,95.24,20843.0,88.7635,88.8661,88.7169,88.7729,20843.0
2018-11-16 15:05:00,95.24,95.3,95.17,95.19,21093.0,88.7729,88.8288,88.7076,88.7263,21093.0
2018-11-16 15:10:00,95.2,95.24,95.09,95.12,30354.0,88.7356,88.7729,88.633,88.661,30354.0
2018-11-16 15:15:00,95.12,95.27,95.11,95.24,42926.0,88.661,88.8008,88.6517,88.7729,42926.0
2018-11-16 15:20:00,95.23,95.31,95.17,95.25,54463.0,88.7635,88.8381,88.7076,88.7822,54463.0
2018-11-16 15:25:00,95.24,95.33,95.19,95.22,33069.0,88.7729,88.8567,88.7263,88.7542,33069.0
2018-11-16 15:30:00,95.22,95.27,95.13,95.19,49620.0,88.7542,88.8008,88.6703,88.7263,49620.0
2018-11-16 15:35:00,95.2,95.36,95.2,95.35,36290.0,88.7356,88.8847,88.7356,88.8754,36290.0
2018-11-16 15:40:00,95.35,95.45,95.31,95.45,42367.0,88.8754,88.9686,88.8381,88.9686,42367.0
2018-11-16 15:45:00,95.45,95.51,95.28,95.3,57621.0,88.9686,89.0245,88.8101,88.8288,57621.0
2018-11-16 15:50:00,95.31,95.35,95.21,95.31,61092.0,88.8381,88.8754,88.7449,88.8381,61092.0
2018-11-16 15:55:00,95.31,95.35,95.17,95.27,123164.0,88.8381,88.8754,88.7076,88.8008,123164.0
2018-11-19 09:30:00,95.0,95.66,94.76,95.5,86449.0,88.5492,89.1643,88.3255,89.0152,86449.0
2018-11-19 09:35:00,95.56,95.65,94.77,94.79,114459.0,89.0711,89.155,88.3348,88.3534,114459.0
2018-11-19 09:40:00,94.82,95.03,94.78,95.0,38662.0,88.3814,88.5771,88.3441,88.5492,38662.0
2018-11-19 09:45:00,95.02,95.38,94.95,95.01,57740.0,88.5678,88.9034,88.5025,88.5585,57740.0
2018-11-19 09:50:00,95.01,95.09,94.5,94.5,33194.0,88.5585,88.633,88.0831,88.0831,33194.0
2018-11-19 09:55:00,94.5,94.51,94.21,94.23,39217.0,88.0831,88.0924,87.8128,87.8314,39217.0
2018-11-19 10:00:00,94.19,94.19,93.72,93.92,40690.0,87.7942,87.7942,87.3561,87.5425,40690.0
2018-11-19 10:05:00,93.9,93.98,93.64,93.64,106186.0,87.5238,87.5984,87.2815,87.2815,106186.0
2018-11-19 10:10:00,93.62,93.91,93.05,93.27,57445.0,87.2629,87.5332,86.7316,86.9366,57445.0
2018-11-19 10:15:00,93.27,93.34,93.11,93.18,73817.0,86.9366,87.0019,86.7875,86.8527,73817.0
2018-11-19 10:20:00,93.18,93.23,92.59,92.75,70965.0,86.8527,86.8993,86.3028,86.4519,70965.0
2018-11-19 10:25:00,92.78,93.05,92.77,93.05,44448.0,86.4799,86.7316,86.4706,86.7316,44448.0
2018-11-19 10:30:00,93.05,93.1,92.62,92.68,39686.0,86.7316,86.7782,86.3308,86.3867,39686.0
2018-11-19 10:35:00,92.63,92.84,92.53,92.73,33306.0,86.3401,86.5358,86.2469,86.4333,33306.0
2018-11-19 10:40:00,92.73,92.77,92.41,92.5,58525.0,86.4333,86.4706,86.135,86.2189,58525.0
2018-11-19 10:45:00,92.53,92.76,92.3,92.73,40043.0,86.2469,86.4613,86.0325,86.4333,40043.0
2018-11-19 10:50:00,92.72,92.81,92.61,92.75,55463.0,86.424,86.5079,86.3214,86.4519,55463.0
2018-11-19 10:55:00,92.77,92.79,92.54,92.67,54151.0,86.4706,86.4892,86.2562,86.3774,54151.0
2018-11-19 11:00:00,92.65,92.74,92.37,92.47,49201.0,86.3587,86.4426,86.0977,86.191,49201.0
2018-11-19 11:05:00,92.46,92.6,92.1,92.11,46762.0,86.1816,86.3121,85.8461,85.8554,46762.0
2018-11-19 11:10:00,92.1,92.29,91.86,92.05,62033.0,85.8461,86.0232,85.6224,85.7995,62033.0
2018-11-19 11:15:00,92.06,92.49,91.97,92.48,33740.0,85.8088,86.2096,85.7249,86.2003,33740.0
2018-11-19 11:20:00,92.51,92.51,92.08,92.08,57183.0,86.2282,86.2282,85.8274,85.8274,57183.0
2018-11-19 11:25:00,92.03,92.21,91.93,92.03,34483.0,85.7808,85.9486,85.6876,85.7808,34483.0
2018-11-19 11:30:00,92.02,92.04,91.67,91.69,33031.0,85.7715,85.7901,85.4453,85.4639,33031.0
2018-11-19 11:35:00,91.67,91.77,91.45,91.49,45953.0,85.4453,85.5385,85.2402,85.2775,45953.0
2018-11-19 11:40:00,91.5,91.62,91.37,91.5,73732.0,85.2868,85.3987,85.1656,85.2868,73732.0
2018-11-19 11:45:00,91.5,91.76,91.46,91.62,35335.0,85.2868,85.5292,85.2495,85.3987,35335.0
2018-11-19 11:50:00,91.59,91.68,91.24,91.35,49038.0,85.3707,85.4546,85.0445,85.147,49038.0
2018-11-19 11:55:00,91.36,91.36,90.88,90.94,50632.0,85.1563,85.1563,84.7089,84.7648,50632.0
2018-11-19 12:00:00,90.94,91.07,90.63,90.68,55889.0,84.7648,84.886,84.4759,84.5225,55889.0
2018-11-19 12:05:00,90.68,90.71,90.55,90.65,53405.0,84.5225,84.5505,84.4013,84.4945,53405.0
2018-11-19 12:10:00,90.63,90.68,90.32,90.45,144856.0,84.4759,84.5225,84.1869,84.3081,144856.0
2018-11-19 12:15:00,90.44,90.57,90.4,90.57,61158.0,84.2988,84.42,84.2615,84.42,61158.0
2018-11-19 12:20:00,90.57,90.73,90.42,90.56,84799.0,84.42,84.5691,84.2802,84.4106,84799.0
2018-11-19 12:25:00,90.56,90.81,90.43,90.81,42941.0,84.4106,84.6437,84.2895,84.6437,42941.0
2018-11-19 12:30:00,90.81,90.82,90.59,90.82,36217.0,84.6437,84.653,84.4386,84.653,36217.0
2018-11-19 12:35:00,90.82,91.17,90.82,91.17,35280.0,84.653,84.9792,84.653,84.9792,35280.0
2018-11-19 12:40:00,91.22,91.39,91.18,91.2,43781.0,85.0258,85.1843,84.9885,85.0072,43781.0
2018-11-19 12:45:00,91.21,91.22,91.0,91.0,44519.0,85.0165,85.0258,84.8208,84.8208,44519.0
2018-11-19 12:50:00,91.01,91.15,90.88,91.07,59928.0,84.8301,84.9606,84.7089,84.886,59928.0
2018-11-19 12:55:00,91.09,91.09,90.91,91.0,37363.0,84.9047,84.9047,84.7369,84.8208,37363.0
2018-11-19 13:00:00,91.0,91.05,90.85,90.86,35455.0,84.8208,84.8674,84.681,84.6903,35455.0
2018-11-19 13:05:00,90.87,90.9,90.35,90.38,25277.0,84.6996,84.7276,84.2149,84.2429,25277.0
2018-11-19 13:10:00,90.37,90.68,90.37,90.44,24164.0,84.2335,84.5225,84.2335,84.2988,24164.0
2018-11-19 13:15:00,90.44,90.45,90.15,90.33,49165.0,84.2988,84.3081,84.0285,84.1963,49165.0
2018-11-19 13:20:00,90.32,90.44,90.03,90.08,42880.0,84.1869,84.2988,83.9166,83.9632,42880.0
2018-11-19 13:25:00,90.08,90.21,90.04,90.05,21908.0,83.9632,84.0844,83.926,83.9353,21908.0
2018-11-19 13:30:00,90.05,90.07,89.62,89.74,61656.0,83.9353,83.9539,83.5345,83.6463,61656.0
2018-11-19 13:35:00,89.76,90.55,89.75,90.42,44691.0,83.665,84.4013,83.6556,84.2802,44691.0
2018-11-19 13:40:00,90.43,90.82,90.37,90.82,138231.0,84.2895,84.653,84.2335,84.653,138231.0
2018-11-19 13:45:00,90.84,90.89,90.51,90.53,72665.0,84.6716,84.7182,84.364,84.3827,72665.0
2018-11-19 13:50:00,90.52,90.69,90.42,90.67,30048.0,84.3734,84.5318,84.2802,84.5132,30048.0
2018-11-19 13:55:00,90.66,90.72,90.39,90.43,21645.0,84.5039,84.5598,84.2522,84.2895,21645.0
2018-11-19 14:00:00,90.43,90.48,90.3,90.41,21217.0,84.2895,84.3361,84.1683,84.2708,21217.0
2018-11-19 14:05:00,90.41,90.79,90.41,90.73,34802.0,84.2708,84.625,84.2708,84.5691,34802.0
2018-11-19 14:10:00,90.71,90.72,90.45,90.46,29805.0,84.5505,84.5598,84.3081,84.3174,29805.0
2018-11-19 14:15:00,90.44,90.65,90.34,90.57,37341.0,84.2988,84.4945,84.2056,84.42,37341.0
2018-11-19 14:20:00,90.6,90.62,90.31,90.56,39487.0,84.4479,84.4666,84.1776,84.4106,39487.0
2018-11-19 14:25:00,90.56,90.87,90.53,90.71,57737.0,84.4106,84.6996,84.3827,84.5505,57737.0
2018-11-19 14:30:00,90.7,90.71,90.48,90.61,47596.0,84.5411,84.5505,84.3361,84.4573,47596.0
2018-11-19 14:35:00,90.61,90.61,90.32,90.6,36073.0,84.4573,84.4573,84.1869,84.4479,36073.0
2018-11-19 14:40:00,90.61,90.95,90.6,90.9,37250.0,84.4573,84.7742,84.4479,84.7276,37250.0
2018-11-19 14:45:00,90.9,90.96,90.7,90.83,25613.0,84.7276,84.7835,84.5411,84.6623,25613.0
2018-11-19 14:50:00,90.84,91.0,90.78,91.0,24426.0,84.6716,84.8208,84.6157,84.8208,24426.0
2018-11-19 14:55:00,90.99,91.01,90.75,90.75,46908.0,84.8114,84.8301,84.5877,84.5877,46908.0
2018-11-19 15:00:00,90.71,90.78,90.5,90.74,68138.0,84.5505,84.6157,84.3547,84.5784,68138.0
2018-11-19 15:05:00,90.73,91.04,90.73,91.02,64272.0,84.5691,84.8581,84.5691,84.8394,64272.0
2018-11-19 15:10:00,91.03,91.34,90.99,91.11,90693.0,84.8487,85.1377,84.8114,84.9233,90693.0
2018-11-19 15:15:00,91.08,91.21,90.97,91.12,101753.0,84.8953,85.0165,84.7928,84.9326,101753.0
2018-11-19 15:20:00,91.13,91.39,91.13,91.22,55503.0,84.9419,85.1843,84.9419,85.0258,55503.0
2018-11-19 15:25:00,91.23,91.44,91.12,91.25,50014.0,85.0352,85.2309,84.9326,85.0538,50014.0
2018-11-19 15:30:00,91.24,91.34,91.08,91.09,106504.0,85.0445,85.1377,84.8953,84.9047,106504.0
2018-11-19 15:35:00,91.07,91.15,90.96,91.09,174901.0,84.886,84.9606,84.7835,84.9047,174901.0
2018-11-19 15:40:00,91.1,91.17,91.03,91.11,78599.0,84.914,84.9792,84.8487,84.9233,78599.0
2018-11-19 15:45:00,91.1,91.13,90.84,91.02,124867.0,84.914,84.9419,84.6716,84.8394,124867.0
2018-11-19 15:50:00,91.02,91.07,90.72,90.76,213469.0,84.8394,84.886,84.5598,84.5971,213469.0
2018-11-19 15:55:00,90.75,91.36,90.7,91.19,241885.0,84.5877,85.1563,84.5411,84.9979,241885.0
2018-11-20 09:30:00,84.4,84.89,83.0,84.87,320225.0,78.6689,79.1257,77.364,79.107,320225.0
2018-11-20 09:35:00,84.79,87.43,84.59,87.01,366824.0,79.0325,81.4932,78.846,81.1017,366824.0
2018-11-20 09:40:00,87.01,88.75,86.89,88.35,246911.0,81.1017,82.7236,80.9899,82.3507,246911.0
2018-11-20 09:45:00,88.33,88.83,87.0,87.73,288837.0,82.3321,82.7981,81.0924,81.7728,288837.0
2018-11-20 09:50:00,87.67,88.6,87.08,87.21,183105.0,81.7169,82.5837,81.167,81.2881,183105.0
2018-11-20 09:55:00,87.21,87.27,86.1,86.1,102119.0,81.2881,81.344,80.2535,80.2535,102119.0
2018-11-20 10:00:00,86.29,86.65,85.83,86.65,246552.0,80.4306,80.7661,80.0018,80.7661,246552.0
2018-11-20 10:05:00,86.65,87.37,86.54,87.09,140248.0,80.7661,81.4373,80.6636,81.1763,140248.0
2018-11-20 10:10:00,87.09,87.38,86.57,86.78,98610.0,81.1763,81.4466,80.6916,80.8873,98610.0
2018-11-20 10:15:00,86.76,87.5,86.75,87.11,88633.0,80.8687,81.5584,80.8594,81.1949,88633.0
2018-11-20 10:20:00,87.1,87.49,87.09,87.41,74749.0,81.1856,81.5491,81.1763,81.4745,74749.0
2018-11-20 10:25:00,87.41,87.67,86.95,87.11,50035.0,81.4745,81.7169,81.0458,81.1949,50035.0
2018-11-20 10:30:00,87.13,87.39,86.85,86.87,52859.0,81.2136,81.4559,80.9526,80.9712,52859.0
2018-11-20 10:35:00,86.87,87.19,86.81,87.12,128774.0,80.9712,81.2695,80.9153,81.2042,128774.0
2018-11-20 10:40:00,87.12,87.25,86.92,87.0,50701.0,81.2042,81.3254,81.0178,81.0924,50701.0
2018-11-20 10:45:00,87.04,87.25,86.92,87.1,51115.0,81.1297,81.3254,81.0178,81.1856,51115.0
2018-11-20 10:50:00,87.12,87.22,86.95,86.99,55342.0,81.2042,81.2974,81.0458,81.0831,55342.0
2018-11-20 10:55:00,86.94,87.25,86.9,87.2,74793.0,81.0365,81.3254,80.9992,81.2788,74793.0
2018-11-20 11:00:00,87.15,87.25,86.56,86.58,107453.0,81.2322,81.3254,80.6823,80.7009,107453.0
2018-11-20 11:05:00,86.61,86.9,85.67,85.7,74737.0,80.7289,80.9992,79.8527,79.8807,74737.0
2018-11-20 11:10:00,85.67,85.94,85.35,85.81,95773.0,79.8527,80.1044,79.5544,79.9832,95773.0
2018-11-20 11:15:00,85.81,85.96,85.51,85.63,46795.0,79.9832,80.123,79.7036,79.8154,46795.0
2018-11-20 11:20:00,85.67,86.01,85.66,85.7,41652.0,79.8527,80.1696,79.8434,79.8807,41652.0
2018-11-20 11:25:00,85.72,85.99,85.36,85.48,54537.0,79.8993,80.151,79.5637,79.6756,54537.0
2018-11-20 11:30:00,85.49,85.59,84.25,84.56,90790.0,79.6849,79.7781,78.5291,78.8181,90790.0
2018-11-20 11:35:00,84.56,85.17,84.22,85.14,99203.0,78.8181,79.3866,78.5012,79.3587,99203.0
2018-11-20 11:40:00,85.15,86.23,85.07,86.09,69210.0,79.368,80.3747,79.2934,80.2442,69210.0
2018-11-20 11:45:00,86.14,86.25,85.53,85.9,50507.0,80.2908,80.3933,79.7222,80.0671,50507.0
2018-11-20 11:50:00,85.86,86.0,85.76,85.85,64651.0,80.0298,80.1603,79.9366,80.0205,64651.0
2018-11-20 11:55:00,85.83,86.09,85.69,85.79,39325.0,80.0018,80.2442,79.8713,79.9645,39325.0
2018-11-20 12:00:00,85.82,86.03,85.59,85.87,27614.0,79.9925,80.1882,79.7781,80.0391,27614.0
2018-11-20 12:05:00,85.88,85.9,85.44,85.57,44684.0,80.0484,80.0671,79.6383,79.7595,44684.0
2018-11-20 12:10:00,85.57,85.83,85.42,85.78,42852.0,79.7595,80.0018,79.6197,79.9552,42852.0
2018-11-20 12:15:00,85.79,85.83,85.35,85.42,33704.0,79.9645,80.0018,79.5544,79.6197,33704.0
2018-11-20 12:20:00,85.42,85.48,85.28,85.42,41555.0,79.6197,79.6756,79.4892,79.6197,41555.0
2018-11-20 12:25:00,85.41,85.6,85.3,85.33,31491.0,79.6104,79.7874,79.5078,79.5358,31491.0
2018-11-20 12:30:00,85.3,85.46,85.23,85.33,37593.0,79.5078,79.657,79.4426,79.5358,37593.0
2018-11-20 12:35:00,85.33,85.37,85.13,85.26,29523.0,79.5358,79.5731,79.3494,79.4705,29523.0
2018-11-20 12:40:00,85.27,85.42,85.17,85.29,59187.0,79.4799,79.6197,79.3866,79.4985,59187.0
2018-11-20 12:45:00,85.3,85.48,85.16,85.29,33769.0,79.5078,79.6756,79.3773,79.4985,33769.0
2018-11-20 12:50:00,85.28,85.36,85.19,85.34,37322.0,79.4892,79.5637,79.4053,79.5451,37322.0
2018-11-20 12:55:00,85.32,85.34,84.87,84.91,114592.0,79.5265,79.5451,79.107,79.1443,114592.0
2018-11-20 13:00:00,84.91,84.99,84.64,84.98,92651.0,79.1443,79.2189,78.8926,79.2095,92651.0
2018-11-20 13:05:00,84.98,85.04,84.7,84.79,40656.0,79.2095,79.2655,78.9486,79.0325,40656.0
2018-11-20 13:10:00,84.83,84.9,84.61,84.69,23274.0,79.0697,79.135,78.8647,78.9392,23274.0
2018-11-20 13:15:00,84.7,84.73,84.22,84.23,29276.0,78.9486,78.9765,78.5012,78.5105,29276.0
2018-11-20 13:20:00,84.23,84.24,83.94,83.98,40230.0,78.5105,78.5198,78.2402,78.2775,40230.0
2018-11-20 13:25:00,84.03,84.24,83.96,84.11,30849.0,78.3241,78.5198,78.2588,78.3986,30849.0
2018-11-20 13:30:00,84.11,84.23,83.97,84.08,25349.0,78.3986,78.5105,78.2681,78.3707,25349.0
2018-11-20 13:35:00,84.07,84.17,84.0,84.02,19757.0,78.3613,78.4546,78.2961,78.3147,19757.0
2018-11-20 13:40:00,84.04,84.28,83.92,84.09,69832.0,78.3334,78.5571,78.2215,78.38,69832.0
2018-11-20 13:45:00,84.1,84.54,83.88,84.53,58532.0,78.3893,78.7994,78.1842,78.7901,58532.0
2018-11-20 13:50:00,84.53,84.67,84.08,84.13,106467.0,78.7901,78.9206,78.3707,78.4173,106467.0
2018-11-20 13:55:00,84.14,84.28,83.97,84.1,33334.0,78.4266,78.5571,78.2681,78.3893,33334.0
2018-11-20 14:00:00,84.06,84.44,83.95,84.36,39937.0,78.352,78.7062,78.2495,78.6316,39937.0
2018-11-20 14:05:00,84.3,84.65,84.05,84.4,68413.0,78.5757,78.902,78.3427,78.6689,68413.0
2018-11-20 14:10:00,84.4,84.84,84.34,84.84,60280.0,78.6689,79.0791,78.613,79.0791,60280.0
2018-11-20 14:15:00,84.83,84.85,84.63,84.7,54743.0,79.0697,79.0884,78.8833,78.9486,54743.0
2018-11-20 14:20:00,84.7,84.7,84.2,84.4,23755.0,78.9486,78.9486,78.4825,78.6689,23755.0
2018-11-20 14:25:00,84.39,84.48,84.05,84.05,33004.0,78.6596,78.7435,78.3427,78.3427,33004.0
2018-11-20 14:30:00,84.05,84.48,83.88,84.47,82087.0,78.3427,78.7435,78.1842,78.7342,82087.0
2018-11-20 14:35:00,84.45,84.51,84.13,84.2,35605.0,78.7155,78.7715,78.4173,78.4825,35605.0
2018-11-20 14:40:00,84.18,84.21,83.83,83.83,29665.0,78.4639,78.4918,78.1376,78.1376,29665.0
2018-11-20 14:45:00,83.85,83.85,83.5,83.62,38504.0,78.1563,78.1563,77.83,77.9419,38504.0
2018-11-20 14:50:00,83.59,83.64,83.43,83.48,43236.0,77.9139,77.9605,77.7648,77.8114,43236.0
2018-11-20 14:55:00,83.45,83.61,83.35,83.58,69012.0,77.7834,77.9326,77.6902,77.9046,69012.0
2018-11-20 15:00:00,83.61,83.73,83.18,83.25,86437.0,77.9326,78.0444,77.5318,77.597,86437.0
2018-11-20 15:05:00,83.25,83.25,82.85,82.98,93128.0,77.597,77.597,77.2242,77.3454,93128.0
2018-11-20 15:10:00,82.95,83.1,82.81,82.84,58685.0,77.3174,77.4572,77.1869,77.2149,58685.0
2018-11-20 15:15:00,82.86,83.1,82.73,83.04,104183.0,77.2335,77.4572,77.1123,77.4013,104183.0
2018-11-20 15:20:00,83.05,83.19,82.96,83.02,68217.0,77.4106,77.5411,77.3267,77.3826,68217.0
2018-11-20 15:25:00,82.99,83.28,82.88,83.25,60615.0,77.3547,77.625,77.2521,77.597,60615.0
2018-11-20 15:30:00,83.24,83.24,82.66,82.82,67640.0,77.5877,77.5877,77.0471,77.1962,67640.0
2018-11-20 15:35:00,82.8,82.91,82.55,82.71,115680.0,77.1776,77.2801,76.9446,77.0937,115680.0
2018-11-20 15:40:00,82.69,82.71,82.38,82.53,112237.0,77.075,77.0937,76.7861,76.9259,112237.0
2018-11-20 15:45:00,82.51,82.61,82.29,82.39,120647.0,76.9073,77.0005,76.7022,76.7954,120647.0
2018-11-20 15:50:00,82.39,82.41,82.04,82.13,157167.0,76.7954,76.8141,76.4692,76.5531,157167.0
2018-11-20 15:55:00,82.12,82.78,82.12,82.63,358342.0,76.5438,77.1589,76.5438,77.0191,358342.0
2018-11-21 09:30:00,84.48,85.0,84.07,84.35,183329.0,78.7435,79.2282,78.3613,78.6223,183329.0
2018-11-21 09:35:00,84.36,84.36,82.66,83.71,125827.0,78.6316,78.6316,77.0471,78.0258,125827.0
2018-11-21 09:40:00,83.6,83.8,82.93,83.46,116360.0,77.9233,78.1097,77.2988,77.7928,116360.0
2018-11-21 09:45:00,83.49,83.54,82.96,82.98,68013.0,77.8207,77.8673,77.3267,77.3454,68013.0
2018-11-21 09:50:00,82.97,82.97,82.32,82.66,81696.0,77.336,77.336,76.7302,77.0471,81696.0
2018-11-21 09:55:00,82.67,83.61,82.65,83.4,59619.0,77.0564,77.9326,77.0378,77.7368,59619.0
2018-11-21 10:00:00,83.46,83.58,83.09,83.34,40043.0,77.7928,77.9046,77.4479,77.6809,40043.0
2018-11-21 10:05:00,83.36,83.36,82.77,82.96,52608.0,77.6996,77.6996,77.1496,77.3267,52608.0
2018-11-21 10:10:00,82.95,83.08,82.71,83.04,58079.0,77.3174,77.4386,77.0937,77.4013,58079.0
2018-11-21 10:15:00,83.04,83.5,82.97,83.47,35736.0,77.4013,77.83,77.336,77.8021,35736.0
2018-11-21 10:20:00,83.51,83.52,82.39,82.4,50598.0,77.8394,77.8487,76.7954,76.8047,50598.0
2018-11-21 10:25:00,82.4,82.59,82.09,82.33,49872.0,76.8047,76.9818,76.5158,76.7395,49872.0
2018-11-21 10:30:00,82.36,82.84,82.36,82.71,31743.0,76.7675,77.2149,76.7675,77.0937,31743.0
2018-11-21 10:35:00,82.76,82.83,82.47,82.48,30236.0,77.1403,77.2055,76.87,76.8793,30236.0
2018-11-21 10:40:00,82.48,82.6,82.22,82.23,55510.0,76.8793,76.9912,76.637,76.6463,55510.0
2018-11-21 10:45:00,82.23,82.28,82.09,82.16,42772.0,76.6463,76.6929,76.5158,76.581,42772.0
2018-11-21 10:50:00,82.16,82.39,82.06,82.25,28338.0,76.581,76.7954,76.4878,76.6649,28338.0
2018-11-21 10:55:00,82.22,82.39,82.19,82.39,46812.0,76.637,76.7954,76.609,76.7954,46812.0
2018-11-21 11:00:00,82.42,82.42,82.21,82.35,24612.0,76.8234,76.8234,76.6276,76.7581,24612.0
2018-11-21 11:05:00,82.35,82.62,82.34,82.58,28661.0,76.7581,77.0098,76.7488,76.9725,28661.0
2018-11-21 11:10:00,82.58,82.83,82.5,82.61,38082.0,76.9725,77.2055,76.8979,77.0005,38082.0
2018-11-21 11:15:00,82.59,82.6,82.19,82.34,34593.0,76.9818,76.9912,76.609,76.7488,34593.0
2018-11-21 11:20:00,82.32,82.49,81.9,81.98,49266.0,76.7302,76.8886,76.3387,76.4133,49266.0
2018-11-21 11:25:00,82.0,82.18,81.78,82.05,46381.0,76.4319,76.5997,76.2268,76.4785,46381.0
2018-11-21 11:30:00,82.06,82.28,81.89,82.26,40742.0,76.4878,76.6929,76.3294,76.6742,40742.0
2018-11-21 11:35:00,82.26,82.43,82.2,82.28,34138.0,76.6742,76.8327,76.6183,76.6929,34138.0
2018-11-21 11:40:00,82.29,82.37,82.21,82.37,27476.0,76.7022,76.7768,76.6276,76.7768,27476.0
2018-11-21 11:45:00,82.39,82.6,82.36,82.38,34051.0,76.7954,76.9912,76.7675,76.7861,34051.0
2018-11-21 11:50:00,82.38,82.4,82.24,82.24,58092.0,76.7861,76.8047,76.6556,76.6556,58092.0
2018-11-21 11:55:00,82.26,82.27,81.93,82.0,29002.0,76.6742,76.6836,76.3667,76.4319,29002.0
2018-11-21 12:00:00,82.02,82.14,81.95,82.05,19982.0,76.4505,76.5624,76.3853,76.4785,19982.0
2018-11-21 12:05:00,82.05,82.08,81.96,81.99,27871.0,76.4785,76.5065,76.3946,76.4226,27871.0
2018-11-21 12:10:00,81.99,82.12,81.98,82.11,18025.0,76.4226,76.5438,76.4133,76.5344,18025.0
2018-11-21 12:15:00,82.12,82.26,82.06,82.06,65044.0,76.5438,76.6742,76.4878,76.4878,65044.0
2018-11-21 12:20:00,82.07,82.19,81.85,81.85,27224.0,76.4971,76.609,76.2921,76.2921,27224.0
2018-11-21 12:25:00,81.86,81.91,81.77,81.91,21200.0,76.3014,76.348,76.2175,76.348,21200.0
2018-11-21 12:30:00,81.9,81.96,81.83,81.85,20288.0,76.3387,76.3946,76.2734,76.2921,20288.0
2018-11-21 12:35:00,81.86,81.95,81.81,81.94,17949.0,76.3014,76.3853,76.2548,76.376,17949.0
2018-11-21 12:40:00,81.96,81.99,81.81,81.94,39600.0,76.3946,76.4226,76.2548,76.376,39600.0
2018-11-21 12:45:00,81.93,81.94,81.6,81.61,18463.0,76.3667,76.376,76.0591,76.0684,18463.0
2018-11-21 12:50:00,81.62,81.73,81.5,81.71,29066.0,76.0777,76.1802,75.9659,76.1616,29066.0
2018-11-21 12:55:00,81.72,81.94,81.71,81.84,15509.0,76.1709,76.376,76.1616,76.2828,15509.0
2018-11-21 13:00:00,81.83,81.83,81.7,81.78,19220.0,76.2734,76.2734,76.1523,76.2268,19220.0
2018-11-21 13:05:00,81.79,81.85,81.65,81.65,16725.0,76.2362,76.2921,76.1057,76.1057,16725.0
2018-11-21 13:10:00,81.66,81.75,81.64,81.7,13900.0,76.115,76.1989,76.0963,76.1523,13900.0
2018-11-21 13:15:00,81.71,81.76,81.68,81.69,19814.0,76.1616,76.2082,76.1336,76.143,19814.0
2018-11-21 13:20:00,81.69,81.7,81.62,81.7,20601.0,76.143,76.1523,76.0777,76.1523,20601.0
2018-11-21 13:25:00,81.7,81.7,81.61,81.61,13906.0,76.1523,76.1523,76.0684,76.0684,13906.0
2018-11-21 13:30:00,81.61,81.61,81.12,81.24,66744.0,76.0684,76.0684,75.6117,75.7235,66744.0
2018-11-21 13:35:00,81.25,81.3,81.06,81.07,27861.0,75.7328,75.7794,75.5557,75.5651,27861.0
2018-11-21 13:40:00,81.08,81.3,81.02,81.11,25263.0,75.5744,75.7794,75.5184,75.6023,25263.0
2018-11-21 13:45:00,81.11,81.13,80.92,81.04,37370.0,75.6023,75.621,75.4252,75.5371,37370.0
2018-11-21 13:50:00,81.06,81.06,80.76,80.82,38405.0,75.5557,75.5557,75.2761,75.332,38405.0
2018-11-21 13:55:00,80.82,80.98,80.79,80.97,30864.0,75.332,75.4812,75.3041,75.4718,30864.0
2018-11-21 14:00:00,80.95,81.06,80.88,81.05,31192.0,75.4532,75.5557,75.388,75.5464,31192.0
2018-11-21 14:05:00,81.06,81.12,81.04,81.06,25211.0,75.5557,75.6117,75.5371,75.5557,25211.0
2018-11-21 14:10:00,81.08,81.2,81.07,81.15,19249.0,75.5744,75.6862,75.5651,75.6396,19249.0
2018-11-21 14:15:00,81.15,81.33,81.14,81.22,19849.0,75.6396,75.8074,75.6303,75.7049,19849.0
2018-11-21 14:20:00,81.24,81.35,81.21,81.33,24752.0,75.7235,75.826,75.6955,75.8074,24752.0
2018-11-21 14:25:00,81.33,81.42,81.33,81.36,16133.0,75.8074,75.8913,75.8074,75.8354,16133.0
2018-11-21 14:30:00,81.37,81.46,81.34,81.4,74445.0,75.8447,75.9286,75.8167,75.8726,74445.0
2018-11-21 14:35:00,81.4,81.41,81.35,81.39,17005.0,75.8726,75.882,75.826,75.8633,17005.0
2018-11-21 14:40:00,81.39,81.61,81.39,81.61,55502.0,75.8633,76.0684,75.8633,76.0684,55502.0
2018-11-21 14:45:00,81.62,81.82,81.62,81.79,57158.0,76.0777,76.2641,76.0777,76.2362,57158.0
2018-11-21 14:50:00,81.78,81.94,81.75,81.89,21054.0,76.2268,76.376,76.1989,76.3294,21054.0
2018-11-21 14:55:00,81.89,81.89,81.71,81.71,25716.0,76.3294,76.3294,76.1616,76.1616,25716.0
2018-11-21 15:00:00,81.71,81.87,81.7,81.87,40110.0,76.1616,76.3107,76.1523,76.3107,40110.0
2018-11-21 15:05:00,81.89,81.94,81.83,81.92,24799.0,76.3294,76.376,76.2734,76.3573,24799.0
2018-11-21 15:10:00,81.92,81.92,81.76,81.76,36384.0,76.3573,76.3573,76.2082,76.2082,36384.0
2018-11-21 15:15:00,81.77,81.79,81.63,81.66,29807.0,76.2175,76.2362,76.087,76.115,29807.0
2018-11-21 15:20:00,81.65,81.65,81.45,81.55,66620.0,76.1057,76.1057,75.9192,76.0125,66620.0
2018-11-21 15:25:00,81.54,81.85,81.54,81.78,109069.0,76.0031,76.2921,76.0031,76.2268,109069.0
2018-11-21 15:30:00,81.78,81.78,81.5,81.72,43437.0,76.2268,76.2268,75.9659,76.1709,43437.0
2018-11-21 15:35:00,81.72,81.88,81.72,81.82,49068.0,76.1709,76.3201,76.1709,76.2641,49068.0
2018-11-21 15:40:00,81.82,81.82,81.66,81.67,39744.0,76.2641,76.2641,76.115,76.1243,39744.0
2018-11-21 15:45:00,81.66,81.77,81.6,81.77,121006.0,76.115,76.2175,76.0591,76.2175,121006.0
2018-11-21 15:50:00,81.77,81.91,81.62,81.63,135394.0,76.2175,76.348,76.0777,76.087,135394.0
2018-11-21 15:55:00,81.62,81.76,81.61,81.61,181561.0,76.0777,76.2082,76.0684,76.0684,181561.0
2018-11-23 09:30:00,81.02,81.42,80.67,80.67,61907.0,75.5184,75.8913,75.1922,75.1922,61907.0
2018-11-23 09:35:00,80.68,80.88,80.41,80.87,30953.0,75.2015,75.388,74.9499,75.3786,30953.0
2018-11-23 09:40:00,80.94,81.26,80.86,81.03,26321.0,75.4439,75.7422,75.3693,75.5278,26321.0
2018-11-23 09:45:00,81.06,81.1,80.62,80.66,35318.0,75.5557,75.593,75.1456,75.1829,35318.0
2018-11-23 09:50:00,80.66,80.82,80.5,80.65,28886.0,75.1829,75.332,75.0338,75.1736,28886.0
2018-11-23 09:55:00,80.72,80.93,80.59,80.6,28371.0,75.2388,75.4346,75.1176,75.127,28371.0
2018-11-23 10:00:00,80.56,80.75,80.26,80.6,51477.0,75.0897,75.2668,74.8101,75.127,51477.0
2018-11-23 10:05:00,80.58,80.67,80.4,80.66,39863.0,75.1083,75.1922,74.9405,75.1829,39863.0
2018-11-23 10:10:00,80.65,80.65,80.25,80.4,32232.0,75.1736,75.1736,74.8007,74.9405,32232.0
2018-11-23 10:15:00,80.43,80.45,80.18,80.25,36108.0,74.9685,74.9872,74.7355,74.8007,36108.0
2018-11-23 10:20:00,80.24,80.39,80.05,80.32,35962.0,74.7914,74.9312,74.6143,74.866,35962.0
2018-11-23 10:25:00,80.32,80.32,80.11,80.24,25826.0,74.866,74.866,74.6702,74.7914,25826.0
2018-11-23 10:30:00,80.27,80.29,80.04,80.11,27711.0,74.8194,74.838,74.605,74.6702,27711.0
2018-11-23 10:35:00,80.12,80.56,80.12,80.5,43787.0,74.6796,75.0897,74.6796,75.0338,43787.0
2018-11-23 10:40:00,80.49,80.51,80.29,80.4,42722.0,75.0244,75.0431,74.838,74.9405,42722.0
2018-11-23 10:45:00,80.39,80.44,80.19,80.28,31505.0,74.9312,74.9778,74.7448,74.8287,31505.0
2018-11-23 10:50:00,80.26,80.27,80.07,80.13,30239.0,74.8101,74.8194,74.633,74.6889,30239.0
2018-11-23 10:55:00,80.13,80.24,80.11,80.17,16449.0,74.6889,74.7914,74.6702,74.7262,16449.0
2018-11-23 11:00:00,80.15,80.16,79.93,79.99,37848.0,74.7075,74.7168,74.5025,74.5584,37848.0
2018-11-23 11:05:00,79.98,80.27,79.97,80.22,33797.0,74.5491,74.8194,74.5397,74.7728,33797.0
2018-11-23 11:10:00,80.24,80.32,79.97,79.99,30597.0,74.7914,74.866,74.5397,74.5584,30597.0
2018-11-23 11:15:00,80.0,80.36,80.0,80.29,29712.0,74.5677,74.9033,74.5677,74.838,29712.0
2018-11-23 11:20:00,80.31,80.58,80.27,80.31,75374.0,74.8567,75.1083,74.8194,74.8567,75374.0
2018-11-23 11:25:00,80.28,80.58,80.28,80.33,46876.0,74.8287,75.1083,74.8287,74.8753,46876.0
2018-11-23 11:30:00,80.36,80.36,80.16,80.22,28234.0,74.9033,74.9033,74.7168,74.7728,28234.0
2018-11-23 11:35:00,80.22,80.3,80.2,80.25,22154.0,74.7728,74.8473,74.7541,74.8007,22154.0
2018-11-23 11:40:00,80.25,80.25,79.97,80.15,25559.0,74.8007,74.8007,74.5397,74.7075,25559.0
2018-11-23 11:45:00,80.17,80.32,80.14,80.25,20997.0,74.7262,74.866,74.6982,74.8007,20997.0
2018-11-23 11:50:00,80.23,80.27,80.06,80.12,24848.0,74.7821,74.8194,74.6236,74.6796,24848.0
2018-11-23 11:55:00,80.12,80.15,79.82,79.82,34803.0,74.6796,74.7075,74.3999,74.3999,34803.0
2018-11-23 12:00:00,79.81,80.01,79.79,80.0,35250.0,74.3906,74.577,74.372,74.5677,35250.0
2018-11-23 12:05:00,79.99,80.11,79.95,80.09,26700.0,74.5584,74.6702,74.5211,74.6516,26700.0
2018-11-23 12:10:00,80.07,80.15,79.98,80.12,25772.0,74.633,74.7075,74.5491,74.6796,25772.0
2018-11-23 12:15:00,80.13,80.34,80.12,80.23,26100.0,74.6889,74.8846,74.6796,74.7821,26100.0
2018-11-23 12:20:00,80.25,80.33,80.12,80.23,23379.0,74.8007,74.8753,74.6796,74.7821,23379.0
2018-11-23 12:25:00,80.23,80.44,80.22,80.41,50922.0,74.7821,74.9778,74.7728,74.9499,50922.0
2018-11-23 12:30:00,80.41,80.41,80.12,80.3,31697.0,74.9499,74.9499,74.6796,74.8473,31697.0
2018-11-23 12:35:00,80.31,80.38,80.26,80.3,38164.0,74.8567,74.9219,74.8101,74.8473,38164.0
2018-11-23 12:40:00,80.3,80.32,80.19,80.26,34912.0,74.8473,74.866,74.7448,74.8101,34912.0
2018-11-23 12:45:00,80.25,80.37,80.25,80.37,41862.0,74.8007,74.9126,74.8007,74.9126,41862.0
2018-11-23 12:50:00,80.36,80.39,80.24,80.26,56357.0,74.9033,74.9312,74.7914,74.8101,56357.0
2018-11-23 12:55:00,80.46,80.52,80.28,80.38,151543.0,74.9965,75.0524,74.8287,74.9219,151543.0
2018-11-26 09:30:00,81.47,82.05,80.75,81.97,196438.0,75.9379,76.4785,75.2668,76.4039,196438.0
2018-11-26 09:35:00,81.97,82.2,81.44,81.59,69106.0,76.4039,76.6183,75.9099,76.0497,69106.0
2018-11-26 09:40:00,81.57,81.67,81.28,81.28,105519.0,76.0311,76.1243,75.7608,75.7608,105519.0
2018-11-26 09:45:00,81.29,81.55,81.15,81.37,46316.0,75.7701,76.0125,75.6396,75.8447,46316.0
2018-11-26 09:50:00,81.45,81.45,81.09,81.19,43687.0,75.9192,75.9192,75.5837,75.6769,43687.0
2018-11-26 09:55:00,81.22,81.55,81.11,81.55,28248.0,75.7049,76.0125,75.6023,76.0125,28248.0
2018-11-26 10:00:00,81.54,81.54,81.28,81.5,52365.0,76.0031,76.0031,75.7608,75.9659,52365.0
2018-11-26 10:05:00,81.5,81.81,81.49,81.59,57722.0,75.9659,76.2548,75.9565,76.0497,57722.0
2018-11-26 10:10:00,81.54,81.73,81.34,81.47,29968.0,76.0031,76.1802,75.8167,75.9379,29968.0
2018-11-26 10:15:00,81.48,81.49,81.21,81.24,18378.0,75.9472,75.9565,75.6955,75.7235,18378.0
2018-11-26 10:20:00,81.23,81.43,81.18,81.23,46231.0,75.7142,75.9006,75.6676,75.7142,46231.0
2018-11-26 10:25:00,81.23,81.46,81.19,81.42,84405.0,75.7142,75.9286,75.6769,75.8913,84405.0
2018-11-26 10:30:00,81.42,81.61,81.37,81.56,44782.0,75.8913,76.0684,75.8447,76.0218,44782.0
2018-11-26 10:35:00,81.55,81.65,81.23,81.23,32665.0,76.0125,76.1057,75.7142,75.7142,32665.0
2018-11-26 10:40:00,81.23,81.52,81.22,81.48,29245.0,75.7142,75.9845,75.7049,75.9472,29245.0
2018-11-26 10:45:00,81.48,81.48,81.13,81.24,34973.0,75.9472,75.9472,75.621,75.7235,34973.0
2018-11-26 10:50:00,81.26,81.26,81.1,81.24,20400.0,75.7422,75.7422,75.593,75.7235,20400.0
2018-11-26 10:55:00,81.22,81.22,80.81,80.81,24000.0,75.7049,75.7049,75.3227,75.3227,24000.0
2018-11-26 11:00:00,80.82,80.95,80.67,80.67,23671.0,75.332,75.4532,75.1922,75.1922,23671.0
2018-11-26 11:05:00,80.67,80.67,80.38,80.38,34733.0,75.1922,75.1922,74.9219,74.9219,34733.0
2018-11-26 11:10:00,80.37,80.47,80.22,80.33,69552.0,74.9126,75.0058,74.7728,74.8753,69552.0
2018-11-26 11:15:00,80.34,80.5,80.31,80.38,24723.0,74.8846,75.0338,74.8567,74.9219,24723.0
2018-11-26 11:20:00,80.37,80.52,80.33,80.45,29463.0,74.9126,75.0524,74.8753,74.9872,29463.0
2018-11-26 11:25:00,80.46,80.53,80.34,80.39,17209.0,74.9965,75.0617,74.8846,74.9312,17209.0
2018-11-26 11:30:00,80.37,80.37,80.17,80.17,34158.0,74.9126,74.9126,74.7262,74.7262,34158.0
2018-11-26 11:35:00,80.19,80.24,80.07,80.07,27767.0,74.7448,74.7914,74.633,74.633,27767.0
2018-11-26 11:40:00,80.06,80.27,80.0,80.21,23275.0,74.6236,74.8194,74.5677,74.7634,23275.0
2018-11-26 11:45:00,80.2,80.27,80.15,80.22,32655.0,74.7541,74.8194,74.7075,74.7728,32655.0
2018-11-26 11:50:00,80.24,80.26,80.18,80.25,28978.0,74.7914,74.8101,74.7355,74.8007,28978.0
2018-11-26 11:55:00,80.25,80.36,80.23,80.3,47688.0,74.8007,74.9033,74.7821,74.8473,47688.0
2018-11-26 12:00:00,80.29,80.39,80.22,80.26,26482.0,74.838,74.9312,74.7728,74.8101,26482.0
2018-11-26 12:05:00,80.26,80.47,80.26,80.45,16275.0,74.8101,75.0058,74.8101,74.9872,16275.0
2018-11-26 12:10:00,80.46,80.54,80.37,80.41,52962.0,74.9965,75.071,74.9126,74.9499,52962.0
2018-11-26 12:15:00,80.42,80.44,80.35,80.41,23082.0,74.9592,74.9778,74.8939,74.9499,23082.0
2018-11-26 12:20:00,80.4,80.58,80.36,80.51,18265.0,74.9405,75.1083,74.9033,75.0431,18265.0
2018-11-26 12:25:00,80.5,80.5,80.31,80.36,15764.0,75.0338,75.0338,74.8567,74.9033,15764.0
2018-11-26 12:30:00,80.35,80.46,80.24,80.37,28341.0,74.8939,74.9965,74.7914,74.9126,28341.0
2018-11-26 12:35:00,80.39,80.39,80.25,80.32,26489.0,74.9312,74.9312,74.8007,74.866,26489.0
2018-11-26 12:40:00,80.32,80.33,80.2,80.27,32030.0,74.866,74.8753,74.7541,74.8194,32030.0
2018-11-26 12:45:00,80.28,80.41,80.15,80.34,24918.0,74.8287,74.9499,74.7075,74.8846,24918.0
2018-11-26 12:50:00,80.34,80.57,80.33,80.51,24885.0,74.8846,75.099,74.8753,75.0431,24885.0
2018-11-26 12:55:00,80.51,80.54,80.4,80.53,22665.0,75.0431,75.071,74.9405,75.0617,22665.0
2018-11-26 13:00:00,80.54,80.59,80.43,80.44,26203.0,75.071,75.1176,74.9685,74.9778,26203.0
2018-11-26 13:05:00,80.45,80.63,80.42,80.6,14842.0,74.9872,75.1549,74.9592,75.127,14842.0
2018-11-26 13:10:00,80.6,80.79,80.59,80.7,48686.0,75.127,75.3041,75.1176,75.2202,48686.0
2018-11-26 13:15:00,80.67,80.7,80.62,80.64,14514.0,75.1922,75.2202,75.1456,75.1643,14514.0
2018-11-26 13:20:00,80.63,80.76,80.59,80.75,25673.0,75.1549,75.2761,75.1176,75.2668,25673.0
2018-11-26 13:25:00,80.74,80.76,80.65,80.76,28137.0,75.2575,75.2761,75.1736,75.2761,28137.0
2018-11-26 13:30:00,80.78,80.8,80.66,80.75,25533.0,75.2947,75.3134,75.1829,75.2668,25533.0
2018-11-26 13:35:00,80.74,80.77,80.58,80.61,25857.0,75.2575,75.2854,75.1083,75.1363,25857.0
2018-11-26 13:40:00,80.61,80.63,80.53,80.59,30273.0,75.1363,75.1549,75.0617,75.1176,30273.0
2018-11-26 13:45:00,80.59,80.67,80.54,80.58,17418.0,75.1176,75.1922,75.071,75.1083,17418.0
2018-11-26 13:50:00,80.58,80.62,80.55,80.57,19136.0,75.1083,75.1456,75.0804,75.099,19136.0
2018-11-26 13:55:00,80.57,80.67,80.56,80.63,17251.0,75.099,75.1922,75.0897,75.1549,17251.0
2018-11-26 14:00:00,80.6,80.66,80.5,80.55,18144.0,75.127,75.1829,75.0338,75.0804,18144.0
2018-11-26 14:05:00,80.54,80.65,80.52,80.53,21475.0,75.071,75.1736,75.0524,75.0617,21475.0
2018-11-26 14:10:00,80.53,80.59,80.46,80.58,18780.0,75.0617,75.1176,74.9965,75.1083,18780.0
2018-11-26 14:15:00,80.57,80.63,80.48,80.5,21419.0,75.099,75.1549,75.0151,75.0338,21419.0
2018-11-26 14:20:00,80.5,80.67,80.47,80.66,17230.0,75.0338,75.1922,75.0058,75.1829,17230.0
2018-11-26 14:25:00,80.65,80.75,80.62,80.7,16155.0,75.1736,75.2668,75.1456,75.2202,16155.0
2018-11-26 14:30:00,80.71,80.95,80.7,80.95,38909.0,75.2295,75.4532,75.2202,75.4532,38909.0
2018-11-26 14:35:00,80.94,81.03,80.93,80.97,53370.0,75.4439,75.5278,75.4346,75.4718,53370.0
2018-11-26 14:40:00,80.97,80.97,80.85,80.92,15761.0,75.4718,75.4718,75.36,75.4252,15761.0
2018-11-26 14:45:00,80.91,81.0,80.87,80.92,21260.0,75.4159,75.4998,75.3786,75.4252,21260.0
2018-11-26 14:50:00,80.92,81.0,80.83,81.0,24949.0,75.4252,75.4998,75.3413,75.4998,24949.0
2018-11-26 14:55:00,80.99,81.15,80.96,81.15,23873.0,75.4905,75.6396,75.4625,75.6396,23873.0
2018-11-26 15:00:00,81.15,81.2,81.08,81.13,18897.0,75.6396,75.6862,75.5744,75.621,18897.0
2018-11-26 15:05:00,81.12,81.13,80.96,80.97,30336.0,75.6117,75.621,75.4625,75.4718,30336.0
2018-11-26 15:10:00,80.96,81.03,80.89,81.02,31698.0,75.4625,75.5278,75.3973,75.5184,31698.0
2018-11-26 15:15:00,81.01,81.02,80.86,80.88,26637.0,75.5091,75.5184,75.3693,75.388,26637.0
2018-11-26 15:20:00,80.88,80.92,80.82,80.84,28427.0,75.388,75.4252,75.332,75.3507,28427.0
2018-11-26 15:25:00,80.84,80.9,80.74,80.76,25174.0,75.3507,75.4066,75.2575,75.2761,25174.0
2018-11-26 15:30:00,80.76,80.88,80.74,80.86,30884.0,75.2761,75.388,75.2575,75.3693,30884.0
2018-11-26 15:35:00,80.86,80.88,80.73,80.73,22976.0,75.3693,75.388,75.2481,75.2481,22976.0
2018-11-26 15:40:00,80.73,80.75,80.68,80.74,36405.0,75.2481,75.2668,75.2015,75.2575,36405.0
2018-11-26 15:45:00,80.76,80.8,80.67,80.69,41629.0,75.2761,75.3134,75.1922,75.2109,41629.0
2018-11-26 15:50:00,80.69,80.76,80.68,80.74,67007.0,75.2109,75.2761,75.2015,75.2575,67007.0
2018-11-26 15:55:00,80.75,80.97,80.74,80.96,267726.0,75.2668,75.4718,75.2575,75.4625,267726.0
2018-11-27 09:30:00,80.74,80.88,80.53,80.86,80229.0,75.2575,75.388,75.0617,75.3693,80229.0
2018-11-27 09:35:00,80.99,81.57,80.9,81.43,40963.0,75.4905,76.0311,75.4066,75.9006,40963.0
2018-11-27 09:40:00,81.43,81.69,81.31,81.66,42907.0,75.9006,76.143,75.7888,76.115,42907.0
2018-11-27 09:45:00,81.65,81.97,81.58,81.81,62905.0,76.1057,76.4039,76.0404,76.2548,62905.0
2018-11-27 09:50:00,81.79,82.56,81.73,82.19,193576.0,76.2362,76.9539,76.1802,76.609,193576.0
2018-11-27 09:55:00,82.2,82.34,81.91,82.02,60750.0,76.6183,76.7488,76.348,76.4505,60750.0
2018-11-27 10:00:00,82.06,82.19,81.88,81.97,80257.0,76.4878,76.609,76.3201,76.4039,80257.0
2018-11-27 10:05:00,82.0,82.29,81.87,81.89,111188.0,76.4319,76.7022,76.3107,76.3294,111188.0
2018-11-27 10:10:00,81.86,82.24,81.64,82.04,56332.0,76.3014,76.6556,76.0963,76.4692,56332.0
2018-11-27 10:15:00,82.04,82.33,81.99,82.17,59167.0,76.4692,76.7395,76.4226,76.5904,59167.0
2018-11-27 10:20:00,82.16,82.29,81.96,82.07,53613.0,76.581,76.7022,76.3946,76.4971,53613.0
2018-11-27 10:25:00,82.07,82.15,81.95,82.1,46392.0,76.4971,76.5717,76.3853,76.5251,46392.0
2018-11-27 10:30:00,82.09,82.38,82.08,82.26,108865.0,76.5158,76.7861,76.5065,76.6742,108865.0
2018-11-27 10:35:00,82.28,82.36,82.13,82.31,50083.0,76.6929,76.7675,76.5531,76.7209,50083.0
2018-11-27 10:40:00,82.31,82.45,82.23,82.38,68705.0,76.7209,76.8513,76.6463,76.7861,68705.0
2018-11-27 10:45:00,82.35,82.59,82.28,82.39,124601.0,76.7581,76.9818,76.6929,76.7954,124601.0
2018-11-27 10:50:00,82.4,82.44,82.2,82.22,95798.0,76.8047,76.842,76.6183,76.637,95798.0
2018-11-27 10:55:00,82.22,82.48,82.06,82.12,115937.0,76.637,76.8793,76.4878,76.5438,115937.0
2018-11-27 11:00:00,82.14,82.15,81.92,82.11,92770.0,76.5624,76.5717,76.3573,76.5344,92770.0
2018-11-27 11:05:00,82.09,82.13,81.96,82.08,72257.0,76.5158,76.5531,76.3946,76.5065,72257.0
2018-11-27 11:10:00,82.08,82.12,81.96,82.02,58513.0,76.5065,76.5438,76.3946,76.4505,58513.0
2018-11-27 11:15:00,82.03,82.12,81.96,82.03,76765.0,76.4599,76.5438,76.3946,76.4599,76765.0
2018-11-27 11:20:00,82.04,82.13,81.6,81.63,79644.0,76.4692,76.5531,76.0591,76.087,79644.0
2018-11-27 11:25:00,81.64,81.87,81.48,81.65,107680.0,76.0963,76.3107,75.9472,76.1057,107680.0
2018-11-27 11:30:00,81.66,81.77,81.61,81.71,73550.0,76.115,76.2175,76.0684,76.1616,73550.0
2018-11-27 11:35:00,81.72,81.94,81.63,81.66,72339.0,76.1709,76.376,76.087,76.115,72339.0
2018-11-27 11:40:00,81.67,81.67,81.5,81.52,39609.0,76.1243,76.1243,75.9659,75.9845,39609.0
2018-11-27 11:45:00,81.53,81.61,81.45,81.55,46462.0,75.9938,76.0684,75.9192,76.0125,46462.0
2018-11-27 11:50:00,81.53,81.76,81.47,81.72,43363.0,75.9938,76.2082,75.9379,76.1709,43363.0
2018-11-27 11:55:00,81.73,81.89,81.7,81.77,34940.0,76.1802,76.3294,76.1523,76.2175,34940.0
2018-11-27 12:00:00,81.78,81.84,81.44,81.46,38714.0,76.2268,76.2828,75.9099,75.9286,38714.0
2018-11-27 12:05:00,81.43,81.6,81.24,81.57,46078.0,75.9006,76.0591,75.7235,76.0311,46078.0
2018-11-27 12:10:00,81.56,81.7,81.47,81.69,36412.0,76.0218,76.1523,75.9379,76.143,36412.0
2018-11-27 12:15:00,81.7,81.7,81.38,81.5,51730.0,76.1523,76.1523,75.854,75.9659,51730.0
2018-11-27 12:20:00,81.52,81.54,81.29,81.48,49359.0,75.9845,76.0031,75.7701,75.9472,49359.0
2018-11-27 12:25:00,81.48,81.49,81.22,81.24,64304.0,75.9472,75.9565,75.7049,75.7235,64304.0
2018-11-27 12:30:00,81.23,81.36,81.16,81.32,41085.0,75.7142,75.8354,75.6489,75.7981,41085.0
2018-11-27 12:35:00,81.33,81.72,81.33,81.69,40365.0,75.8074,76.1709,75.8074,76.143,40365.0
2018-11-27 12:40:00,81.72,81.77,81.57,81.73,49134.0,76.1709,76.2175,76.0311,76.1802,49134.0
2018-11-27 12:45:00,81.72,81.72,81.37,81.37,47913.0,76.1709,76.1709,75.8447,75.8447,47913.0
2018-11-27 12:50:00,81.38,81.47,81.17,81.2,26582.0,75.854,75.9379,75.6583,75.6862,26582.0
2018-11-27 12:55:00,81.2,81.39,81.13,81.18,31873.0,75.6862,75.8633,75.621,75.6676,31873.0
2018-11-27 13:00:00,81.18,81.37,81.16,81.23,19693.0,75.6676,75.8447,75.6489,75.7142,19693.0
2018-11-27 13:05:00,81.23,81.34,81.17,81.22,20714.0,75.7142,75.8167,75.6583,75.7049,20714.0
2018-11-27 13:10:00,81.23,81.31,81.13,81.2,22074.0,75.7142,75.7888,75.621,75.6862,22074.0
2018-11-27 13:15:00,81.23,81.41,81.03,81.31,38303.0,75.7142,75.882,75.5278,75.7888,38303.0
2018-11-27 13:20:00,81.32,81.38,81.13,81.27,29721.0,75.7981,75.854,75.621,75.7515,29721.0
2018-11-27 13:25:00,81.25,81.43,81.18,81.36,22783.0,75.7328,75.9006,75.6676,75.8354,22783.0
2018-11-27 13:30:00,81.37,81.47,81.24,81.26,20189.0,75.8447,75.9379,75.7235,75.7422,20189.0
2018-11-27 13:35:00,81.25,81.38,81.19,81.3,25358.0,75.7328,75.854,75.6769,75.7794,25358.0
2018-11-27 13:40:00,81.28,81.31,81.14,81.15,24479.0,75.7608,75.7888,75.6303,75.6396,24479.0
2018-11-27 13:45:00,81.12,81.28,81.09,81.19,20200.0,75.6117,75.7608,75.5837,75.6769,20200.0
2018-11-27 13:50:00,81.18,81.32,81.17,81.2,22226.0,75.6676,75.7981,75.6583,75.6862,22226.0
2018-11-27 13:55:00,81.19,81.44,81.17,81.42,21541.0,75.6769,75.9099,75.6583,75.8913,21541.0
2018-11-27 14:00:00,81.42,81.62,81.37,81.53,18006.0,75.8913,76.0777,75.8447,75.9938,18006.0
2018-11-27 14:05:00,81.53,81.63,81.48,81.5,21449.0,75.9938,76.087,75.9472,75.9659,21449.0
2018-11-27 14:10:00,81.49,81.78,81.44,81.77,38735.0,75.9565,76.2268,75.9099,76.2175,38735.0
2018-11-27 14:15:00,81.78,81.85,81.7,81.78,45557.0,76.2268,76.2921,76.1523,76.2268,45557.0
2018-11-27 14:20:00,81.79,81.94,81.73,81.92,61318.0,76.2362,76.376,76.1802,76.3573,61318.0
2018-11-27 14:25:00,81.94,81.95,81.83,81.86,70410.0,76.376,76.3853,76.2734,76.3014,70410.0
2018-11-27 14:30:00,81.87,81.94,81.69,81.87,60010.0,76.3107,76.376,76.143,76.3107,60010.0
2018-11-27 14:35:00,81.86,82.11,81.85,82.11,61280.0,76.3014,76.5344,76.2921,76.5344,61280.0
2018-11-27 14:40:00,82.1,82.17,81.84,82.04,42420.0,76.5251,76.5904,76.2828,76.4692,42420.0
2018-11-27 14:45:00,82.04,82.1,81.91,81.96,29773.0,76.4692,76.5251,76.348,76.3946,29773.0
2018-11-27 14:50:00,81.94,82.0,81.85,81.92,49261.0,76.376,76.4319,76.2921,76.3573,49261.0
2018-11-27 14:55:00,81.92,82.01,81.81,81.93,28627.0,76.3573,76.4412,76.2548,76.3667,28627.0
2018-11-27 15:00:00,81.94,82.1,81.91,82.02,73061.0,76.376,76.5251,76.348,76.4505,73061.0
2018-11-27 15:05:00,82.03,82.05,81.9,82.0,36933.0,76.4599,76.4785,76.3387,76.4319,36933.0
2018-11-27 15:10:00,82.0,82.12,81.98,82.02,48868.0,76.4319,76.5438,76.4133,76.4505,48868.0
2018-11-27 15:15:00,82.02,82.07,81.88,81.88,56483.0,76.4505,76.4971,76.3201,76.3201,56483.0
2018-11-27 15:20:00,81.89,81.93,81.77,81.8,40252.0,76.3294,76.3667,76.2175,76.2455,40252.0
2018-11-27 15:25:00,81.79,81.92,81.79,81.9,56096.0,76.2362,76.3573,76.2362,76.3387,56096.0
2018-11-27 15:30:00,81.9,81.94,81.77,81.92,62985.0,76.3387,76.376,76.2175,76.3573,62985.0
2018-11-27 15:35:00,81.91,82.15,81.91,82.15,131328.0,76.348,76.5717,76.348,76.5717,131328.0
2018-11-27 15:40:00,82.15,82.41,82.15,82.41,143204.0,76.5717,76.8141,76.5717,76.8141,143204.0
2018-11-27 15:45:00,82.4,82.65,82.34,82.57,166801.0,76.8047,77.0378,76.7488,76.9632,166801.0
2018-11-27 15:50:00,82.56,82.57,82.44,82.52,209267.0,76.9539,76.9632,76.842,76.9166,209267.0
2018-11-27 15:55:00,82.51,82.74,82.51,82.73,418609.0,76.9073,77.1217,76.9073,77.1123,418609.0
2018-11-28 09:30:00,83.32,84.0,83.29,83.84,114192.0,77.6623,78.2961,77.6343,78.147,114192.0
2018-11-28 09:35:00,83.85,83.97,83.28,83.38,82896.0,78.1563,78.2681,77.625,77.7182,82896.0
2018-11-28 09:40:00,83.41,83.67,83.31,83.4,65738.0,77.7462,77.9885,77.6529,77.7368,65738.0
2018-11-28 09:45:00,83.4,83.6,83.23,83.34,80658.0,77.7368,77.9233,77.5784,77.6809,80658.0
2018-11-28 09:50:00,83.34,83.89,83.31,83.76,42143.0,77.6809,78.1936,77.6529,78.0724,42143.0
2018-11-28 09:55:00,83.78,84.06,83.55,84.02,104774.0,78.091,78.352,77.8767,78.3147,104774.0
2018-11-28 10:00:00,84.0,84.17,83.75,83.76,67017.0,78.2961,78.4546,78.0631,78.0724,67017.0
2018-11-28 10:05:00,83.8,83.93,83.57,83.77,112083.0,78.1097,78.2308,77.8953,78.0817,112083.0
2018-11-28 10:10:00,83.76,84.23,83.7,84.23,76507.0,78.0724,78.5105,78.0165,78.5105,76507.0
2018-11-28 10:15:00,84.22,84.22,83.92,84.0,75541.0,78.5012,78.5012,78.2215,78.2961,75541.0
2018-11-28 10:20:00,84.01,84.13,83.9,84.07,61764.0,78.3054,78.4173,78.2029,78.3613,61764.0
2018-11-28 10:25:00,84.08,84.25,83.91,84.24,82879.0,78.3707,78.5291,78.2122,78.5198,82879.0
2018-11-28 10:30:00,84.23,84.49,84.16,84.49,101757.0,78.5105,78.7528,78.4452,78.7528,101757.0
2018-11-28 10:35:00,84.5,84.57,84.12,84.17,171526.0,78.7621,78.8274,78.4079,78.4546,171526.0
2018-11-28 10:40:00,84.14,84.63,84.05,84.52,58417.0,78.4266,78.8833,78.3427,78.7808,58417.0
2018-11-28 10:45:00,84.52,85.14,84.52,85.06,80738.0,78.7808,79.3587,78.7808,79.2841,80738.0
2018-11-28 10:50:00,85.02,85.02,84.52,84.88,74530.0,79.2468,79.2468,78.7808,79.1163,74530.0
2018-11-28 10:55:00,84.9,85.04,84.73,84.93,75940.0,79.135,79.2655,78.9765,79.1629,75940.0
2018-11-28 11:00:00,84.92,85.12,84.85,84.86,120518.0,79.1536,79.34,79.0884,79.0977,120518.0
2018-11-28 11:05:00,84.87,85.26,84.76,85.21,66476.0,79.107,79.4705,79.0045,79.4239,66476.0
2018-11-28 11:10:00,85.21,85.23,84.94,85.15,53675.0,79.4239,79.4426,79.1723,79.368,53675.0
2018-11-28 11:15:00,85.14,85.33,85.07,85.15,56720.0,79.3587,79.5358,79.2934,79.368,56720.0
2018-11-28 11:20:00,85.16,85.32,85.03,85.19,65387.0,79.3773,79.5265,79.2562,79.4053,65387.0
2018-11-28 11:25:00,85.19,85.36,85.11,85.28,46195.0,79.4053,79.5637,79.3307,79.4892,46195.0
2018-11-28 11:30:00,85.29,85.35,85.21,85.26,56456.0,79.4985,79.5544,79.4239,79.4705,56456.0
2018-11-28 11:35:00,85.24,85.34,85.11,85.32,76214.0,79.4519,79.5451,79.3307,79.5265,76214.0
2018-11-28 11:40:00,85.31,85.56,85.19,85.52,80441.0,79.5171,79.7502,79.4053,79.7129,80441.0
2018-11-28 11:45:00,85.52,85.57,85.35,85.5,50262.0,79.7129,79.7595,79.5544,79.6942,50262.0
2018-11-28 11:50:00,85.53,85.74,85.49,85.74,33552.0,79.7222,79.9179,79.6849,79.9179,33552.0
2018-11-28 11:55:00,85.76,85.79,85.52,85.78,64785.0,79.9366,79.9645,79.7129,79.9552,64785.0
2018-11-28 12:00:00,85.79,86.25,85.77,86.23,90289.0,79.9645,80.3933,79.9459,80.3747,90289.0
2018-11-28 12:05:00,86.22,86.41,86.11,86.35,46757.0,80.3653,80.5424,80.2628,80.4865,46757.0
2018-11-28 12:10:00,86.35,86.38,86.05,86.31,54089.0,80.4865,80.5145,80.2069,80.4492,54089.0
2018-11-28 12:15:00,86.3,86.41,86.04,86.16,27910.0,80.4399,80.5424,80.1976,80.3094,27910.0
2018-11-28 12:20:00,86.18,86.45,86.18,86.27,50319.0,80.3281,80.5797,80.3281,80.412,50319.0
2018-11-28 12:25:00,86.28,86.54,86.19,86.48,55937.0,80.4213,80.6636,80.3374,80.6077,55937.0
2018-11-28 12:30:00,86.48,86.54,86.15,86.17,67266.0,80.6077,80.6636,80.3001,80.3187,67266.0
2018-11-28 12:35:00,86.17,86.21,85.9,86.11,41220.0,80.3187,80.356,80.0671,80.2628,41220.0
2018-11-28 12:40:00,86.12,86.3,85.96,86.2,34340.0,80.2721,80.4399,80.123,80.3467,34340.0
2018-11-28 12:45:00,86.2,86.29,86.07,86.08,31978.0,80.3467,80.4306,80.2255,80.2349,31978.0
2018-11-28 12:50:00,86.09,86.22,85.86,85.93,37502.0,80.2442,80.3653,80.0298,80.095,37502.0
2018-11-28 12:55:00,85.91,85.94,85.8,85.81,32799.0,80.0764,80.1044,79.9739,79.9832,32799.0
2018-11-28 13:00:00,85.83,85.86,85.42,85.47,37976.0,80.0018,80.0298,79.6197,79.6663,37976.0
2018-11-28 13:05:00,85.46,85.54,85.41,85.42,17224.0,79.657,79.7315,79.6104,79.6197,17224.0
2018-11-28 13:10:00,85.4,85.51,85.31,85.5,26853.0,79.601,79.7036,79.5171,79.6942,26853.0
2018-11-28 13:15:00,85.5,85.64,85.47,85.63,43826.0,79.6942,79.8247,79.6663,79.8154,43826.0
2018-11-28 13:20:00,85.63,85.69,85.57,85.67,31301.0,79.8154,79.8713,79.7595,79.8527,31301.0
2018-11-28 13:25:00,85.69,85.7,85.48,85.63,24086.0,79.8713,79.8807,79.6756,79.8154,24086.0
2018-11-28 13:30:00,85.62,85.64,85.32,85.32,50614.0,79.8061,79.8247,79.5265,79.5265,50614.0
2018-11-28 13:35:00,85.33,85.72,85.31,85.58,24691.0,79.5358,79.8993,79.5171,79.7688,24691.0
2018-11-28 13:40:00,85.52,85.8,85.47,85.79,26915.0,79.7129,79.9739,79.6663,79.9645,26915.0
2018-11-28 13:45:00,85.84,85.88,85.5,85.5,33377.0,80.0112,80.0484,79.6942,79.6942,33377.0
2018-11-28 13:50:00,85.52,85.67,85.46,85.67,18456.0,79.7129,79.8527,79.657,79.8527,18456.0
2018-11-28 13:55:00,85.66,85.7,85.6,85.66,16560.0,79.8434,79.8807,79.7874,79.8434,16560.0
2018-11-28 14:00:00,85.67,85.75,85.55,85.75,57389.0,79.8527,79.9273,79.7408,79.9273,57389.0
2018-11-28 14:05:00,85.75,85.8,85.67,85.68,49235.0,79.9273,79.9739,79.8527,79.862,49235.0
2018-11-28 14:10:00,85.67,85.77,85.55,85.67,31550.0,79.8527,79.9459,79.7408,79.8527,31550.0
2018-11-28 14:15:00,85.66,85.66,85.38,85.47,38913.0,79.8434,79.8434,79.5824,79.6663,38913.0
2018-11-28 14:20:00,85.44,85.48,85.28,85.48,18490.0,79.6383,79.6756,79.4892,79.6756,18490.0
2018-11-28 14:25:00,85.52,85.62,85.48,85.53,30373.0,79.7129,79.8061,79.6756,79.7222,30373.0
2018-11-28 14:30:00,85.55,85.65,85.52,85.61,28246.0,79.7408,79.8341,79.7129,79.7968,28246.0
2018-11-28 14:35:00,85.61,85.66,85.5,85.61,43445.0,79.7968,79.8434,79.6942,79.7968,43445.0
2018-11-28 14:40:00,85.61,85.73,85.61,85.69,29843.0,79.7968,79.9086,79.7968,79.8713,29843.0
2018-11-28 14:45:00,85.67,85.78,85.63,85.78,33297.0,79.8527,79.9552,79.8154,79.9552,33297.0
2018-11-28 14:50:00,85.77,85.9,85.69,85.82,91648.0,79.9459,80.0671,79.8713,79.9925,91648.0
2018-11-28 14:55:00,85.82,86.02,85.8,85.98,71922.0,79.9925,80.1789,79.9739,80.1416,71922.0
2018-11-28 15:00:00,85.99,86.0,85.81,85.87,70840.0,80.151,80.1603,79.9832,80.0391,70840.0
2018-11-28 15:05:00,85.87,85.93,85.79,85.79,59493.0,80.0391,80.095,79.9645,79.9645,59493.0
2018-11-28 15:10:00,85.79,86.08,85.77,86.07,52426.0,79.9645,80.2349,79.9459,80.2255,52426.0
2018-11-28 15:15:00,86.07,86.08,85.99,86.04,41576.0,80.2255,80.2349,80.151,80.1976,41576.0
2018-11-28 15:20:00,86.04,86.23,86.03,86.2,56391.0,80.1976,80.3747,80.1882,80.3467,56391.0
2018-11-28 15:25:00,86.2,86.25,86.05,86.2,89339.0,80.3467,80.3933,80.2069,80.3467,89339.0
2018-11-28 15:30:00,86.2,86.34,86.13,86.33,53883.0,80.3467,80.4772,80.2815,80.4679,53883.0
2018-11-28 15:35:00,86.33,86.38,86.18,86.28,56309.0,80.4679,80.5145,80.3281,80.4213,56309.0
2018-11-28 15:40:00,86.28,86.37,86.21,86.21,72550.0,80.4213,80.5052,80.356,80.356,72550.0
2018-11-28 15:45:00,86.21,86.36,86.21,86.35,81128.0,80.356,80.4958,80.356,80.4865,81128.0
2018-11-28 15:50:00,86.35,86.45,86.34,86.36,154611.0,80.4865,80.5797,80.4772,80.4958,154611.0
2018-11-28 15:55:00,86.36,86.5,86.36,86.43,210373.0,80.4958,80.6263,80.4958,80.5611,210373.0
2018-11-29 09:30:00,86.22,86.72,85.9,86.32,78205.0,80.3653,80.8314,80.0671,80.4586,78205.0
2018-11-29 09:35:00,86.4,86.47,85.86,86.13,29116.0,80.5331,80.5984,80.0298,80.2815,29116.0
2018-11-29 09:40:00,86.07,86.29,85.95,86.04,82989.0,80.2255,80.4306,80.1137,80.1976,82989.0
2018-11-29 09:45:00,86.07,86.35,85.96,86.35,75074.0,80.2255,80.4865,80.123,80.4865,75074.0
2018-11-29 09:50:00,86.35,86.42,86.0,86.12,49202.0,80.4865,80.5518,80.1603,80.2721,49202.0
2018-11-29 09:55:00,86.16,86.16,85.73,85.8,68197.0,80.3094,80.3094,79.9086,79.9739,68197.0
2018-11-29 10:00:00,85.79,86.28,85.74,86.06,35256.0,79.9645,80.4213,79.9179,80.2162,35256.0
2018-11-29 10:05:00,86.06,86.2,86.0,86.12,32157.0,80.2162,80.3467,80.1603,80.2721,32157.0
2018-11-29 10:10:00,86.12,86.2,85.98,86.04,20872.0,80.2721,80.3467,80.1416,80.1976,20872.0
2018-11-29 10:15:00,86.03,86.06,85.48,85.67,46935.0,80.1882,80.2162,79.6756,79.8527,46935.0
2018-11-29 10:20:00,85.65,85.84,85.63,85.78,36492.0,79.8341,80.0112,79.8154,79.9552,36492.0
2018-11-29 10:25:00,85.8,85.83,85.49,85.52,18636.0,79.9739,80.0018,79.6849,79.7129,18636.0
2018-11-29 10:30:00,85.55,86.04,85.55,86.02,34684.0,79.7408,80.1976,79.7408,80.1789,34684.0
2018-11-29 10:35:00,86.0,86.08,85.81,85.81,65407.0,80.1603,80.2349,79.9832,79.9832,65407.0
2018-11-29 10:40:00,85.76,85.83,85.6,85.73,30599.0,79.9366,80.0018,79.7874,79.9086,30599.0
2018-11-29 10:45:00,85.75,85.97,85.72,85.73,31580.0,79.9273,80.1323,79.8993,79.9086,31580.0
2018-11-29 10:50:00,85.74,85.97,85.74,85.86,36042.0,79.9179,80.1323,79.9179,80.0298,36042.0
2018-11-29 10:55:00,85.89,85.93,85.6,85.81,41217.0,80.0578,80.095,79.7874,79.9832,41217.0
2018-11-29 11:00:00,85.79,85.82,85.61,85.71,62876.0,79.9645,79.9925,79.7968,79.89,62876.0
2018-11-29 11:05:00,85.72,85.9,85.65,85.71,34413.0,79.8993,80.0671,79.8341,79.89,34413.0
2018-11-29 11:10:00,85.71,85.76,85.54,85.55,69114.0,79.89,79.9366,79.7315,79.7408,69114.0
2018-11-29 11:15:00,85.54,85.77,85.5,85.69,28997.0,79.7315,79.9459,79.6942,79.8713,28997.0
2018-11-29 11:20:00,85.69,85.75,85.53,85.69,42763.0,79.8713,79.9273,79.7222,79.8713,42763.0
2018-11-29 11:25:00,85.68,85.71,85.55,85.55,19136.0,79.862,79.89,79.7408,79.7408,19136.0
2018-11-29 11:30:00,85.53,85.65,85.49,85.59,28444.0,79.7222,79.8341,79.6849,79.7781,28444.0
2018-11-29 11:35:00,85.57,85.6,85.49,85.55,41273.0,79.7595,79.7874,79.6849,79.7408,41273.0
2018-11-29 11:40:00,85.53,85.6,85.5,85.57,23343.0,79.7222,79.7874,79.6942,79.7595,23343.0
2018-11-29 11:45:00,85.55,85.55,85.33,85.5,27586.0,79.7408,79.7408,79.5358,79.6942,27586.0
2018-11-29 11:50:00,85.49,85.63,85.42,85.63,42363.0,79.6849,79.8154,79.6197,79.8154,42363.0
2018-11-29 11:55:00,85.64,85.7,85.57,85.67,20714.0,79.8247,79.8807,79.7595,79.8527,20714.0
2018-11-29 12:00:00,85.66,85.76,85.62,85.7,38009.0,79.8434,79.9366,79.8061,79.8807,38009.0
2018-11-29 12:05:00,85.71,85.71,85.5,85.62,27174.0,79.89,79.89,79.6942,79.8061,27174.0
2018-11-29 12:10:00,85.64,85.93,85.63,85.93,39297.0,79.8247,80.095,79.8154,80.095,39297.0
2018-11-29 12:15:00,85.94,85.94,85.78,85.92,32146.0,80.1044,80.1044,79.9552,80.0857,32146.0
2018-11-29 12:20:00,85.92,86.01,85.9,85.9,29136.0,80.0857,80.1696,80.0671,80.0671,29136.0
2018-11-29 12:25:00,85.9,86.01,85.89,85.99,12705.0,80.0671,80.1696,80.0578,80.151,12705.0
2018-11-29 12:30:00,85.95,86.19,85.89,86.13,32430.0,80.1137,80.3374,80.0578,80.2815,32430.0
2018-11-29 12:35:00,86.11,86.15,85.97,86.12,20342.0,80.2628,80.3001,80.1323,80.2721,20342.0
2018-11-29 12:40:00,86.11,86.14,86.02,86.07,16167.0,80.2628,80.2908,80.1789,80.2255,16167.0
2018-11-29 12:45:00,86.08,86.08,85.87,85.87,22804.0,80.2349,80.2349,80.0391,80.0391,22804.0
2018-11-29 12:50:00,85.87,86.11,85.87,86.09,14812.0,80.0391,80.2628,80.0391,80.2442,14812.0
2018-11-29 12:55:00,86.11,86.21,86.1,86.17,19037.0,80.2628,80.356,80.2535,80.3187,19037.0
2018-11-29 13:00:00,86.18,86.21,86.07,86.13,21335.0,80.3281,80.356,80.2255,80.2815,21335.0
2018-11-29 13:05:00,86.12,86.15,85.85,85.85,19573.0,80.2721,80.3001,80.0205,80.0205,19573.0
2018-11-29 13:10:00,85.83,85.94,85.81,85.9,17325.0,80.0018,80.1044,79.9832,80.0671,17325.0
2018-11-29 13:15:00,85.93,85.93,85.66,85.72,16700.0,80.095,80.095,79.8434,79.8993,16700.0
2018-11-29 13:20:00,85.72,85.79,85.65,85.71,14227.0,79.8993,79.9645,79.8341,79.89,14227.0
2018-11-29 13:25:00,85.72,85.76,85.53,85.56,12091.0,79.8993,79.9366,79.7222,79.7502,12091.0
2018-11-29 13:30:00,85.55,85.6,85.5,85.58,21323.0,79.7408,79.7874,79.6942,79.7688,21323.0
2018-11-29 13:35:00,85.57,85.66,85.56,85.58,18244.0,79.7595,79.8434,79.7502,79.7688,18244.0
2018-11-29 13:40:00,85.55,85.68,85.49,85.67,15609.0,79.7408,79.862,79.6849,79.8527,15609.0
2018-11-29 13:45:00,85.68,85.82,85.67,85.82,17579.0,79.862,79.9925,79.8527,79.9925,17579.0
2018-11-29 13:50:00,85.82,85.82,85.68,85.7,11273.0,79.9925,79.9925,79.862,79.8807,11273.0
2018-11-29 13:55:00,85.68,85.69,85.55,85.59,10771.0,79.862,79.8713,79.7408,79.7781,10771.0
2018-11-29 14:00:00,85.56,85.77,85.55,85.62,19728.0,79.7502,79.9459,79.7408,79.8061,19728.0
2018-11-29 14:05:00,85.62,85.62,85.48,85.52,28931.0,79.8061,79.8061,79.6756,79.7129,28931.0
2018-11-29 14:10:00,85.5,85.81,85.46,85.8,20725.0,79.6942,79.9832,79.657,79.9739,20725.0
2018-11-29 14:15:00,85.81,85.94,85.77,85.93,36719.0,79.9832,80.1044,79.9459,80.095,36719.0
2018-11-29 14:20:00,85.92,86.01,85.86,85.94,26746.0,80.0857,80.1696,80.0298,80.1044,26746.0
2018-11-29 14:25:00,85.93,85.93,85.78,85.79,33089.0,80.095,80.095,79.9552,79.9645,33089.0
2018-11-29 14:30:00,85.78,85.81,85.68,85.68,31207.0,79.9552,79.9832,79.862,79.862,31207.0
2018-11-29 14:35:00,85.68,85.68,85.58,85.58,30042.0,79.862,79.862,79.7688,79.7688,30042.0
2018-11-29 14:40:00,85.59,85.75,85.57,85.72,21711.0,79.7781,79.9273,79.7595,79.8993,21711.0
2018-11-29 14:45:00,85.72,85.78,85.67,85.77,15716.0,79.8993,79.9552,79.8527,79.9459,15716.0
2018-11-29 14:50:00,85.77,85.91,85.73,85.91,25938.0,79.9459,80.0764,79.9086,80.0764,25938.0
2018-11-29 14:55:00,85.92,86.03,85.89,86.03,19575.0,80.0857,80.1882,80.0578,80.1882,19575.0
2018-11-29 15:00:00,86.02,86.05,85.95,85.95,21711.0,80.1789,80.2069,80.1137,80.1137,21711.0
2018-11-29 15:05:00,85.96,86.02,85.92,86.02,17539.0,80.123,80.1789,80.0857,80.1789,17539.0
2018-11-29 15:10:00,86.03,86.03,85.92,85.98,15987.0,80.1882,80.1882,80.0857,80.1416,15987.0
2018-11-29 15:15:00,85.99,86.07,85.93,86.03,19047.0,80.151,80.2255,80.095,80.1882,19047.0
2018-11-29 15:20:00,86.03,86.09,85.92,85.92,22974.0,80.1882,80.2442,80.0857,80.0857,22974.0
2018-11-29 15:25:00,85.92,86.04,85.84,86.02,29944.0,80.0857,80.1976,80.0112,80.1789,29944.0
2018-11-29 15:30:00,86.02,86.02,85.88,86.0,30709.0,80.1789,80.1789,80.0484,80.1603,30709.0
2018-11-29 15:35:00,85.99,86.06,85.97,85.99,45963.0,80.151,80.2162,80.1323,80.151,45963.0
2018-11-29 15:40:00,85.99,86.07,85.98,86.07,35315.0,80.151,80.2255,80.1416,80.2255,35315.0
2018-11-29 15:45:00,86.06,86.08,85.95,85.96,52274.0,80.2162,80.2349,80.1137,80.123,52274.0
2018-11-29 15:50:00,85.96,85.99,85.9,85.92,84829.0,80.123,80.151,80.0671,80.0857,84829.0
2018-11-29 15:55:00,85.92,85.95,85.82,85.94,129355.0,80.0857,80.1137,79.9925,80.1044,129355.0
2018-11-30 09:30:00,85.8,86.33,85.8,86.24,37478.0,79.9739,80.4679,79.9739,80.384,37478.0
2018-11-30 09:35:00,86.2,86.22,85.84,85.99,22607.0,80.3467,80.3653,80.0112,80.151,22607.0
2018-11-30 09:40:00,86.02,86.3,85.96,86.11,28870.0,80.1789,80.4399,80.123,80.2628,28870.0
2018-11-30 09:45:00,86.15,86.26,86.01,86.07,29856.0,80.3001,80.4026,80.1696,80.2255,29856.0
2018-11-30 09:50:00,86.08,86.12,85.87,85.94,56853.0,80.2349,80.2721,80.0391,80.1044,56853.0
2018-11-30 09:55:00,85.89,86.21,85.89,86.16,75742.0,80.0578,80.356,80.0578,80.3094,75742.0
2018-11-30 10:00:00,86.14,86.14,85.85,86.0,81893.0,80.2908,80.2908,80.0205,80.1603,81893.0
2018-11-30 10:05:00,86.0,86.46,85.97,86.44,120607.0,80.1603,80.5891,80.1323,80.5704,120607.0
2018-11-30 10:10:00,86.44,86.86,86.43,86.75,76276.0,80.5704,80.9619,80.5611,80.8594,76276.0
2018-11-30 10:15:00,86.78,86.98,86.72,86.8,53188.0,80.8873,81.0737,80.8314,80.906,53188.0
2018-11-30 10:20:00,86.75,86.92,86.72,86.83,79922.0,80.8594,81.0178,80.8314,80.9339,79922.0
2018-11-30 10:25:00,86.8,86.82,86.25,86.31,51325.0,80.906,80.9246,80.3933,80.4492,51325.0
2018-11-30 10:30:00,86.33,86.63,86.31,86.61,82364.0,80.4679,80.7475,80.4492,80.7289,82364.0
2018-11-30 10:35:00,86.62,86.69,86.51,86.67,50851.0,80.7382,80.8034,80.6357,80.7848,50851.0
2018-11-30 10:40:00,86.67,86.72,86.48,86.54,48553.0,80.7848,80.8314,80.6077,80.6636,48553.0
2018-11-30 10:45:00,86.57,86.6,86.29,86.29,61994.0,80.6916,80.7195,80.4306,80.4306,61994.0
2018-11-30 10:50:00,86.3,86.56,86.26,86.51,71506.0,80.4399,80.6823,80.4026,80.6357,71506.0
2018-11-30 10:55:00,86.53,86.74,86.47,86.68,95966.0,80.6543,80.85,80.5984,80.7941,95966.0
2018-11-30 11:00:00,86.68,86.83,86.54,86.55,34736.0,80.7941,80.9339,80.6636,80.6729,34736.0
2018-11-30 11:05:00,86.52,86.55,86.27,86.37,34172.0,80.645,80.6729,80.412,80.5052,34172.0
2018-11-30 11:10:00,86.37,86.41,86.28,86.4,37796.0,80.5052,80.5424,80.4213,80.5331,37796.0
2018-11-30 11:15:00,86.41,86.8,86.35,86.79,35454.0,80.5424,80.906,80.4865,80.8966,35454.0
2018-11-30 11:20:00,86.81,87.07,86.8,87.07,46462.0,80.9153,81.1576,80.906,81.1576,46462.0
2018-11-30 11:25:00,87.06,87.06,86.91,86.99,50886.0,81.1483,81.1483,81.0085,81.0831,50886.0
2018-11-30 11:30:00,86.97,86.98,86.81,86.83,50640.0,81.0644,81.0737,80.9153,80.9339,50640.0
2018-11-30 11:35:00,86.81,86.81,86.53,86.56,38431.0,80.9153,80.9153,80.6543,80.6823,38431.0
2018-11-30 11:40:00,86.54,86.59,86.41,86.41,25767.0,80.6636,80.7102,80.5424,80.5424,25767.0
2018-11-30 11:45:00,86.42,86.57,86.38,86.5,36401.0,80.5518,80.6916,80.5145,80.6263,36401.0
2018-11-30 11:50:00,86.5,86.62,86.45,86.5,52666.0,80.6263,80.7382,80.5797,80.6263,52666.0
2018-11-30 11:55:00,86.48,86.59,86.42,86.42,36754.0,80.6077,80.7102,80.5518,80.5518,36754.0
2018-11-30 12:00:00,86.43,86.52,86.34,86.47,38386.0,80.5611,80.645,80.4772,80.5984,38386.0
2018-11-30 12:05:00,86.48,86.6,86.4,86.6,27247.0,80.6077,80.7195,80.5331,80.7195,27247.0
2018-11-30 12:10:00,86.59,86.67,86.53,86.61,18305.0,80.7102,80.7848,80.6543,80.7289,18305.0
2018-11-30 12:15:00,86.6,86.62,86.54,86.54,18379.0,80.7195,80.7382,80.6636,80.6636,18379.0
2018-11-30 12:20:00,86.51,86.6,86.45,86.59,19425.0,80.6357,80.7195,80.5797,80.7102,19425.0
2018-11-30 12:25:00,86.58,86.64,86.55,86.61,28378.0,80.7009,80.7568,80.6729,80.7289,28378.0
2018-11-30 12:30:00,86.6,86.6,86.41,86.51,39377.0,80.7195,80.7195,80.5424,80.6357,39377.0
2018-11-30 12:35:00,86.5,86.73,86.49,86.72,32121.0,80.6263,80.8407,80.617,80.8314,32121.0
2018-11-30 12:40:00,86.74,86.87,86.72,86.86,20166.0,80.85,80.9712,80.8314,80.9619,20166.0
2018-11-30 12:45:00,86.85,86.85,86.74,86.76,13382.0,80.9526,80.9526,80.85,80.8687,13382.0
2018-11-30 12:50:00,86.73,86.84,86.7,86.84,16313.0,80.8407,80.9432,80.8128,80.9432,16313.0
2018-11-30 12:55:00,86.86,86.97,86.81,86.95,20986.0,80.9619,81.0644,80.9153,81.0458,20986.0
2018-11-30 13:00:00,86.96,87.02,86.93,86.96,22119.0,81.0551,81.111,81.0271,81.0551,22119.0
2018-11-30 13:05:00,86.97,86.99,86.77,86.77,54454.0,81.0644,81.0831,80.878,80.878,54454.0
2018-11-30 13:10:00,86.78,86.79,86.63,86.77,34026.0,80.8873,80.8966,80.7475,80.878,34026.0
2018-11-30 13:15:00,86.77,86.8,86.69,86.8,17216.0,80.878,80.906,80.8034,80.906,17216.0
2018-11-30 13:20:00,86.79,87.04,86.78,86.96,47125.0,80.8966,81.1297,80.8873,81.0551,47125.0
2018-11-30 13:25:00,86.97,87.07,86.9,86.94,37571.0,81.0644,81.1576,80.9992,81.0365,37571.0
2018-11-30 13:30:00,86.95,87.11,86.91,87.05,64655.0,81.0458,81.1949,81.0085,81.139,64655.0
2018-11-30 13:35:00,87.07,87.11,86.99,87.05,22537.0,81.1576,81.1949,81.0831,81.139,22537.0
2018-11-30 13:40:00,87.04,87.12,86.99,87.02,21180.0,81.1297,81.2042,81.0831,81.111,21180.0
2018-11-30 13:45:00,87.03,87.13,86.98,87.13,26356.0,81.1203,81.2136,81.0737,81.2136,26356.0
2018-11-30 13:50:00,87.14,87.32,87.14,87.29,37200.0,81.2229,81.3907,81.2229,81.3627,37200.0
2018-11-30 13:55:00,87.3,87.45,87.26,87.44,36594.0,81.372,81.5118,81.3347,81.5025,36594.0
2018-11-30 14:00:00,87.44,87.47,87.17,87.24,60411.0,81.5025,81.5305,81.2508,81.3161,60411.0
2018-11-30 14:05:00,87.26,87.28,87.23,87.28,33342.0,81.3347,81.3534,81.3068,81.3534,33342.0
2018-11-30 14:10:00,87.28,87.31,87.21,87.23,27466.0,81.3534,81.3813,81.2881,81.3068,27466.0
2018-11-30 14:15:00,87.24,87.34,87.23,87.25,39568.0,81.3161,81.4093,81.3068,81.3254,39568.0
2018-11-30 14:20:00,87.25,87.25,87.04,87.13,31682.0,81.3254,81.3254,81.1297,81.2136,31682.0
2018-11-30 14:25:00,87.14,87.14,86.99,87.09,25375.0,81.2229,81.2229,81.0831,81.1763,25375.0
2018-11-30 14:30:00,87.09,87.15,87.04,87.05,25076.0,81.1763,81.2322,81.1297,81.139,25076.0
2018-11-30 14:35:00,87.04,87.18,87.04,87.17,29056.0,81.1297,81.2602,81.1297,81.2508,29056.0
2018-11-30 14:40:00,87.17,87.34,87.16,87.34,70145.0,81.2508,81.4093,81.2415,81.4093,70145.0
2018-11-30 14:45:00,87.34,87.41,87.29,87.38,33500.0,81.4093,81.4745,81.3627,81.4466,33500.0
2018-11-30 14:50:00,87.38,87.41,87.21,87.27,37189.0,81.4466,81.4745,81.2881,81.344,37189.0
2018-11-30 14:55:00,87.27,87.38,87.26,87.3,40589.0,81.344,81.4466,81.3347,81.372,40589.0
2018-11-30 15:00:00,87.31,87.36,87.22,87.29,35725.0,81.3813,81.4279,81.2974,81.3627,35725.0
2018-11-30 15:05:00,87.28,87.38,87.25,87.37,29342.0,81.3534,81.4466,81.3254,81.4373,29342.0
2018-11-30 15:10:00,87.38,87.45,87.33,87.42,50855.0,81.4466,81.5118,81.4,81.4839,50855.0
2018-11-30 15:15:00,87.43,87.61,87.42,87.52,70440.0,81.4932,81.661,81.4839,81.5771,70440.0
2018-11-30 15:20:00,87.52,87.58,87.44,87.47,38735.0,81.5771,81.633,81.5025,81.5305,38735.0
2018-11-30 15:25:00,87.47,87.56,87.41,87.56,37001.0,81.5305,81.6144,81.4745,81.6144,37001.0
2018-11-30 15:30:00,87.53,87.7,87.52,87.6,71548.0,81.5864,81.7449,81.5771,81.6516,71548.0
2018-11-30 15:35:00,87.59,87.68,87.51,87.66,60319.0,81.6423,81.7262,81.5678,81.7076,60319.0
2018-11-30 15:40:00,87.66,87.72,87.52,87.54,75513.0,81.7076,81.7635,81.5771,81.5957,75513.0
2018-11-30 15:45:00,87.52,87.53,87.35,87.42,87129.0,81.5771,81.5864,81.4186,81.4839,87129.0
2018-11-30 15:50:00,87.43,87.45,87.35,87.4,118868.0,81.4932,81.5118,81.4186,81.4652,118868.0
2018-11-30 15:55:00,87.39,87.68,87.39,87.62,311364.0,81.4559,81.7262,81.4559,81.6703,311364.0
2018-12-03 09:30:00,88.33,88.97,87.02,87.23,147664.0,82.3321,82.9286,81.111,81.3068,147664.0
2018-12-03 09:35:00,87.19,87.54,86.67,86.69,52341.0,81.2695,81.5957,80.7848,80.8034,52341.0
2018-12-03 09:40:00,86.65,86.72,86.06,86.37,58870.0,80.7661,80.8314,80.2162,80.5052,58870.0
2018-12-03 09:45:00,86.35,86.54,85.84,86.09,123075.0,80.4865,80.6636,80.0112,80.2442,123075.0
2018-12-03 09:50:00,86.09,86.2,85.6,85.76,166490.0,80.2442,80.3467,79.7874,79.9366,166490.0
2018-12-03 09:55:00,85.75,86.09,85.55,85.9,318741.0,79.9273,80.2442,79.7408,80.0671,318741.0
2018-12-03 10:00:00,85.9,85.91,85.45,85.48,276167.0,80.0671,80.0764,79.6476,79.6756,276167.0
2018-12-03 10:05:00,85.48,86.15,85.48,85.92,95144.0,79.6756,80.3001,79.6756,80.0857,95144.0
2018-12-03 10:10:00,85.9,85.96,85.77,85.91,19137.0,80.0671,80.123,79.9459,80.0764,19137.0
2018-12-03 10:15:00,85.94,86.02,85.81,85.87,38387.0,80.1044,80.1789,79.9832,80.0391,38387.0
2018-12-03 10:20:00,85.9,86.12,85.64,86.06,86834.0,80.0671,80.2721,79.8247,80.2162,86834.0
2018-12-03 10:25:00,86.06,86.16,85.98,86.07,39254.0,80.2162,80.3094,80.1416,80.2255,39254.0
2018-12-03 10:30:00,86.07,86.09,85.81,85.95,44330.0,80.2255,80.2442,79.9832,80.1137,44330.0
2018-12-03 10:35:00,85.95,86.12,85.94,85.98,53215.0,80.1137,80.2721,80.1044,80.1416,53215.0
2018-12-03 10:40:00,85.99,86.2,85.95,86.05,39703.0,80.151,80.3467,80.1137,80.2069,39703.0
2018-12-03 10:45:00,86.07,86.15,85.74,85.83,53434.0,80.2255,80.3001,79.9179,80.0018,53434.0
2018-12-03 10:50:00,85.81,85.91,85.55,85.55,60323.0,79.9832,80.0764,79.7408,79.7408,60323.0
2018-12-03 10:55:00,85.55,85.65,85.3,85.33,21391.0,79.7408,79.8341,79.5078,79.5358,21391.0
2018-12-03 11:00:00,85.36,85.39,85.26,85.31,27450.0,79.5637,79.5917,79.4705,79.5171,27450.0
2018-12-03 11:05:00,85.32,85.39,85.15,85.38,48817.0,79.5265,79.5917,79.368,79.5824,48817.0
2018-12-03 11:10:00,85.4,85.79,85.4,85.65,32714.0,79.601,79.9645,79.601,79.8341,32714.0
2018-12-03 11:15:00,85.65,85.71,85.53,85.53,21398.0,79.8341,79.89,79.7222,79.7222,21398.0
2018-12-03 11:20:00,85.47,85.54,85.27,85.43,159113.0,79.6663,79.7315,79.4799,79.629,159113.0
2018-12-03 11:25:00,85.42,85.42,85.04,85.26,28467.0,79.6197,79.6197,79.2655,79.4705,28467.0
2018-12-03 11:30:00,85.31,85.42,85.27,85.31,39436.0,79.5171,79.6197,79.4799,79.5171,39436.0
2018-12-03 11:35:00,85.34,85.36,85.19,85.31,32284.0,79.5451,79.5637,79.4053,79.5171,32284.0
2018-12-03 11:40:00,85.29,85.35,85.2,85.24,27331.0,79.4985,79.5544,79.4146,79.4519,27331.0
2018-12-03 11:45:00,85.22,85.32,85.19,85.24,20763.0,79.4333,79.5265,79.4053,79.4519,20763.0
2018-12-03 11:50:00,85.23,85.31,85.14,85.15,51137.0,79.4426,79.5171,79.3587,79.368,51137.0
2018-12-03 11:55:00,85.14,85.14,84.89,85.02,22823.0,79.3587,79.3587,79.1257,79.2468,22823.0
2018-12-03 12:00:00,85.01,85.27,85.01,85.24,15046.0,79.2375,79.4799,79.2375,79.4519,15046.0
2018-12-03 12:05:00,85.27,85.3,85.21,85.29,16547.0,79.4799,79.5078,79.4239,79.4985,16547.0
2018-12-03 12:10:00,85.29,85.41,85.27,85.36,25554.0,79.4985,79.6104,79.4799,79.5637,25554.0
2018-12-03 12:15:00,85.36,85.54,85.34,85.53,13209.0,79.5637,79.7315,79.5451,79.7222,13209.0
2018-12-03 12:20:00,85.52,85.58,85.47,85.51,20867.0,79.7129,79.7688,79.6663,79.7036,20867.0
2018-12-03 12:25:00,85.51,85.58,85.47,85.56,21941.0,79.7036,79.7688,79.6663,79.7502,21941.0
2018-12-03 12:30:00,85.56,85.64,85.49,85.57,30910.0,79.7502,79.8247,79.6849,79.7595,30910.0
2018-12-03 12:35:00,85.57,85.59,85.42,85.44,26810.0,79.7595,79.7781,79.6197,79.6383,26810.0
2018-12-03 12:40:00,85.43,85.45,85.23,85.31,26349.0,79.629,79.6476,79.4426,79.5171,26349.0
2018-12-03 12:45:00,85.31,85.38,85.26,85.31,33622.0,79.5171,79.5824,79.4705,79.5171,33622.0
2018-12-03 12:50:00,85.3,85.34,85.22,85.24,21688.0,79.5078,79.5451,79.4333,79.4519,21688.0
2018-12-03 12:55:00,85.27,85.33,85.21,85.28,31687.0,79.4799,79.5358,79.4239,79.4892,31687.0
2018-12-03 13:00:00,85.28,85.3,85.18,85.23,27512.0,79.4892,79.5078,79.396,79.4426,27512.0
2018-12-03 13:05:00,85.24,85.25,85.06,85.09,32616.0,79.4519,79.4612,79.2841,79.3121,32616.0
2018-12-03 13:10:00,85.11,85.3,85.11,85.14,25532.0,79.3307,79.5078,79.3307,79.3587,25532.0
2018-12-03 13:15:00,85.13,85.24,85.08,85.17,24079.0,79.3494,79.4519,79.3028,79.3866,24079.0
2018-12-03 13:20:00,85.18,85.55,85.18,85.55,17720.0,79.396,79.7408,79.396,79.7408,17720.0
2018-12-03 13:25:00,85.56,85.67,85.49,85.67,15078.0,79.7502,79.8527,79.6849,79.8527,15078.0
2018-12-03 13:30:00,85.64,85.67,85.54,85.54,13138.0,79.8247,79.8527,79.7315,79.7315,13138.0
2018-12-03 13:35:00,85.54,85.54,85.34,85.35,63651.0,79.7315,79.7315,79.5451,79.5544,63651.0
2018-12-03 13:40:00,85.35,85.36,85.21,85.22,41154.0,79.5544,79.5637,79.4239,79.4333,41154.0
2018-12-03 13:45:00,85.22,85.22,84.95,84.95,30763.0,79.4333,79.4333,79.1816,79.1816,30763.0
2018-12-03 13:50:00,84.94,85.13,84.93,85.13,21817.0,79.1723,79.3494,79.1629,79.3494,21817.0
2018-12-03 13:55:00,85.12,85.14,85.03,85.06,18022.0,79.34,79.3587,79.2562,79.2841,18022.0
2018-12-03 14:00:00,85.08,85.23,85.07,85.12,28894.0,79.3028,79.4426,79.2934,79.34,28894.0
2018-12-03 14:05:00,85.11,85.13,84.73,84.8,46861.0,79.3307,79.3494,78.9765,79.0418,46861.0
2018-12-03 14:10:00,84.8,84.9,84.71,84.71,24345.0,79.0418,79.135,78.9579,78.9579,24345.0
2018-12-03 14:15:00,84.7,84.83,84.68,84.74,23482.0,78.9486,79.0697,78.9299,78.9858,23482.0
2018-12-03 14:20:00,84.75,84.8,84.65,84.71,37141.0,78.9952,79.0418,78.902,78.9579,37141.0
2018-12-03 14:25:00,84.73,84.81,84.61,84.74,25764.0,78.9765,79.0511,78.8647,78.9858,25764.0
2018-12-03 14:30:00,84.78,84.86,84.74,84.79,22938.0,79.0231,79.0977,78.9858,79.0325,22938.0
2018-12-03 14:35:00,84.8,84.81,84.64,84.67,30682.0,79.0418,79.0511,78.8926,78.9206,30682.0
2018-12-03 14:40:00,84.67,84.71,84.6,84.64,33762.0,78.9206,78.9579,78.8554,78.8926,33762.0
2018-12-03 14:45:00,84.68,84.73,84.61,84.69,27712.0,78.9299,78.9765,78.8647,78.9392,27712.0
2018-12-03 14:50:00,84.7,84.81,84.6,84.68,30493.0,78.9486,79.0511,78.8554,78.9299,30493.0
2018-12-03 14:55:00,84.69,84.9,84.66,84.9,33737.0,78.9392,79.135,78.9113,79.135,33737.0
2018-12-03 15:00:00,84.89,84.99,84.85,84.95,36255.0,79.1257,79.2189,79.0884,79.1816,36255.0
2018-12-03 15:05:00,84.96,85.02,84.89,85.0,56440.0,79.1909,79.2468,79.1257,79.2282,56440.0
2018-12-03 15:10:00,85.01,85.26,85.01,85.14,71938.0,79.2375,79.4705,79.2375,79.3587,71938.0
2018-12-03 15:15:00,85.13,85.34,85.13,85.18,35689.0,79.3494,79.5451,79.3494,79.396,35689.0
2018-12-03 15:20:00,85.18,85.25,85.02,85.05,49546.0,79.396,79.4612,79.2468,79.2748,49546.0
2018-12-03 15:25:00,85.03,85.06,84.85,84.94,50623.0,79.2562,79.2841,79.0884,79.1723,50623.0
2018-12-03 15:30:00,84.93,84.96,84.75,84.83,52460.0,79.1629,79.1909,78.9952,79.0697,52460.0
2018-12-03 15:35:00,84.83,84.9,84.79,84.84,46029.0,79.0697,79.135,79.0325,79.0791,46029.0
2018-12-03 15:40:00,84.84,84.86,84.64,84.68,51669.0,79.0791,79.0977,78.8926,78.9299,51669.0
2018-12-03 15:45:00,84.7,84.89,84.65,84.86,78424.0,78.9486,79.1257,78.902,79.0977,78424.0
2018-12-03 15:50:00,84.87,84.91,84.77,84.84,86363.0,79.107,79.1443,79.0138,79.0791,86363.0
2018-12-03 15:55:00,84.84,84.92,84.71,84.73,320498.0,79.0791,79.1536,78.9579,78.9765,320498.0
2018-12-04 09:30:00,84.98,85.42,84.66,84.86,66734.0,79.2095,79.6197,78.9113,79.0977,66734.0
2018-12-04 09:35:00,84.91,85.28,84.91,85.05,34056.0,79.1443,79.4892,79.1443,79.2748,34056.0
2018-12-04 09:40:00,85.08,85.32,84.65,84.72,45142.0,79.3028,79.5265,78.902,78.9672,45142.0
2018-12-04 09:45:00,84.72,84.88,84.3,84.35,29825.0,78.9672,79.1163,78.5757,78.6223,29825.0
2018-12-04 09:50:00,84.39,84.42,84.05,84.06,26614.0,78.6596,78.6876,78.3427,78.352,26614.0
2018-12-04 09:55:00,84.04,84.04,83.72,83.91,25438.0,78.3334,78.3334,78.0351,78.2122,25438.0
2018-12-04 10:00:00,83.94,84.03,83.67,83.84,72950.0,78.2402,78.3241,77.9885,78.147,72950.0
2018-12-04 10:05:00,83.87,83.87,83.44,83.69,38895.0,78.1749,78.1749,77.7741,78.0071,38895.0
2018-12-04 10:10:00,83.7,83.84,83.5,83.63,34218.0,78.0165,78.147,77.83,77.9512,34218.0
2018-12-04 10:15:00,83.62,83.89,83.59,83.64,28156.0,77.9419,78.1936,77.9139,77.9605,28156.0
2018-12-04 10:20:00,83.64,83.88,83.6,83.63,28133.0,77.9605,78.1842,77.9233,77.9512,28133.0
2018-12-04 10:25:00,83.61,83.87,83.61,83.8,32228.0,77.9326,78.1749,77.9326,78.1097,32228.0
2018-12-04 10:30:00,83.8,83.87,83.59,83.68,66741.0,78.1097,78.1749,77.9139,77.9978,66741.0
2018-12-04 10:35:00,83.68,83.91,83.62,83.84,19805.0,77.9978,78.2122,77.9419,78.147,19805.0
2018-12-04 10:40:00,83.85,83.94,83.55,83.55,38269.0,78.1563,78.2402,77.8767,77.8767,38269.0
2018-12-04 10:45:00,83.56,83.68,83.49,83.61,21969.0,77.886,77.9978,77.8207,77.9326,21969.0
2018-12-04 10:50:00,83.62,83.63,83.35,83.46,19323.0,77.9419,77.9512,77.6902,77.7928,19323.0
2018-12-04 10:55:00,83.44,83.52,83.3,83.43,20824.0,77.7741,77.8487,77.6436,77.7648,20824.0
2018-12-04 11:00:00,83.44,83.52,83.26,83.51,26416.0,77.7741,77.8487,77.6063,77.8394,26416.0
2018-12-04 11:05:00,83.52,83.6,83.38,83.46,60585.0,77.8487,77.9233,77.7182,77.7928,60585.0
2018-12-04 11:10:00,83.45,83.45,83.15,83.16,54090.0,77.7834,77.7834,77.5038,77.5131,54090.0
2018-12-04 11:15:00,83.14,83.19,83.02,83.1,35626.0,77.4945,77.5411,77.3826,77.4572,35626.0
2018-12-04 11:20:00,83.1,83.21,83.05,83.19,41066.0,77.4572,77.5597,77.4106,77.5411,41066.0
2018-12-04 11:25:00,83.16,83.23,83.13,83.17,31234.0,77.5131,77.5784,77.4852,77.5225,31234.0
2018-12-04 11:30:00,83.16,83.16,83.09,83.1,34621.0,77.5131,77.5131,77.4479,77.4572,34621.0
2018-12-04 11:35:00,83.1,83.26,83.09,83.13,25993.0,77.4572,77.6063,77.4479,77.4852,25993.0
2018-12-04 11:40:00,83.15,83.45,83.15,83.34,37995.0,77.5038,77.7834,77.5038,77.6809,37995.0
2018-12-04 11:45:00,83.35,83.38,83.17,83.21,112346.0,77.6902,77.7182,77.5225,77.5597,112346.0
2018-12-04 11:50:00,83.2,83.29,83.02,83.27,53516.0,77.5504,77.6343,77.3826,77.6157,53516.0
2018-12-04 11:55:00,83.25,83.27,82.86,82.91,37793.0,77.597,77.6157,77.2335,77.2801,37793.0
2018-12-04 12:00:00,82.92,82.95,82.68,82.68,18288.0,77.2894,77.3174,77.0657,77.0657,18288.0
2018-12-04 12:05:00,82.69,82.69,82.34,82.53,28964.0,77.075,77.075,76.7488,76.9259,28964.0
2018-12-04 12:10:00,82.52,82.57,82.33,82.33,25137.0,76.9166,76.9632,76.7395,76.7395,25137.0
2018-12-04 12:15:00,82.27,82.57,82.24,82.55,27620.0,76.6836,76.9632,76.6556,76.9446,27620.0
2018-12-04 12:20:00,82.55,82.55,82.13,82.13,26295.0,76.9446,76.9446,76.5531,76.5531,26295.0
2018-12-04 12:25:00,82.13,82.27,81.96,81.96,33008.0,76.5531,76.6836,76.3946,76.3946,33008.0
2018-12-04 12:30:00,81.93,81.93,81.54,81.78,51404.0,76.3667,76.3667,76.0031,76.2268,51404.0
2018-12-04 12:35:00,81.79,82.08,81.74,81.85,35691.0,76.2362,76.5065,76.1896,76.2921,35691.0
2018-12-04 12:40:00,81.86,81.99,81.78,81.89,45738.0,76.3014,76.4226,76.2268,76.3294,45738.0
2018-12-04 12:45:00,81.89,82.09,81.82,82.03,44213.0,76.3294,76.5158,76.2641,76.4599,44213.0
2018-12-04 12:50:00,82.04,82.05,81.87,81.88,44356.0,76.4692,76.4785,76.3107,76.3201,44356.0
2018-12-04 12:55:00,81.89,82.0,81.81,81.85,42376.0,76.3294,76.4319,76.2548,76.2921,42376.0
2018-12-04 13:00:00,81.82,81.91,81.71,81.9,23184.0,76.2641,76.348,76.1616,76.3387,23184.0
2018-12-04 13:05:00,81.85,81.98,81.8,81.85,16489.0,76.2921,76.4133,76.2455,76.2921,16489.0
2018-12-04 13:10:00,81.81,82.0,81.68,81.8,36779.0,76.2548,76.4319,76.1336,76.2455,36779.0
2018-12-04 13:15:00,81.8,81.94,81.77,81.84,29581.0,76.2455,76.376,76.2175,76.2828,29581.0
2018-12-04 13:20:00,81.81,81.9,81.74,81.79,25449.0,76.2548,76.3387,76.1896,76.2362,25449.0
2018-12-04 13:25:00,81.77,81.78,81.41,81.6,28336.0,76.2175,76.2268,75.882,76.0591,28336.0
2018-12-04 13:30:00,81.56,81.86,81.52,81.7,23369.0,76.0218,76.3014,75.9845,76.1523,23369.0
2018-12-04 13:35:00,81.7,81.74,81.24,81.24,37786.0,76.1523,76.1896,75.7235,75.7235,37786.0
2018-12-04 13:40:00,81.23,81.49,81.02,81.49,41785.0,75.7142,75.9565,75.5184,75.9565,41785.0
2018-12-04 13:45:00,81.48,81.87,81.41,81.68,32138.0,75.9472,76.3107,75.882,76.1336,32138.0
2018-12-04 13:50:00,81.68,81.69,81.5,81.61,25866.0,76.1336,76.143,75.9659,76.0684,25866.0
2018-12-04 13:55:00,81.64,81.84,81.59,81.7,27168.0,76.0963,76.2828,76.0497,76.1523,27168.0
2018-12-04 14:00:00,81.71,81.86,81.63,81.79,33399.0,76.1616,76.3014,76.087,76.2362,33399.0
2018-12-04 14:05:00,81.77,82.0,81.74,81.97,32790.0,76.2175,76.4319,76.1896,76.4039,32790.0
2018-12-04 14:10:00,81.96,82.05,81.93,81.93,94982.0,76.3946,76.4785,76.3667,76.3667,94982.0
2018-12-04 14:15:00,81.95,82.0,81.82,81.85,40545.0,76.3853,76.4319,76.2641,76.2921,40545.0
2018-12-04 14:20:00,81.86,81.87,81.72,81.8,25607.0,76.3014,76.3107,76.1709,76.2455,25607.0
2018-12-04 14:25:00,81.79,81.79,81.66,81.72,29604.0,76.2362,76.2362,76.115,76.1709,29604.0
2018-12-04 14:30:00,81.73,81.98,81.72,81.96,42157.0,76.1802,76.4133,76.1709,76.3946,42157.0
2018-12-04 14:35:00,81.94,81.97,81.86,81.94,32432.0,76.376,76.4039,76.3014,76.376,32432.0
2018-12-04 14:40:00,81.9,81.96,81.86,81.93,31939.0,76.3387,76.3946,76.3014,76.3667,31939.0
2018-12-04 14:45:00,81.91,82.23,81.87,82.22,109264.0,76.348,76.6463,76.3107,76.637,109264.0
2018-12-04 14:50:00,82.22,82.22,82.01,82.05,34057.0,76.637,76.637,76.4412,76.4785,34057.0
2018-12-04 14:55:00,82.05,82.1,81.76,81.89,48721.0,76.4785,76.5251,76.2082,76.3294,48721.0
2018-12-04 15:00:00,81.85,81.9,81.68,81.83,40474.0,76.2921,76.3387,76.1336,76.2734,40474.0
2018-12-04 15:05:00,81.81,81.94,81.79,81.88,31767.0,76.2548,76.376,76.2362,76.3201,31767.0
2018-12-04 15:10:00,81.89,82.0,81.82,81.95,32126.0,76.3294,76.4319,76.2641,76.3853,32126.0
2018-12-04 15:15:00,81.97,82.2,81.95,81.98,36917.0,76.4039,76.6183,76.3853,76.4133,36917.0
2018-12-04 15:20:00,81.99,82.13,81.89,81.89,43476.0,76.4226,76.5531,76.3294,76.3294,43476.0
2018-12-04 15:25:00,81.89,82.14,81.88,82.04,40127.0,76.3294,76.5624,76.3201,76.4692,40127.0
2018-12-04 15:30:00,82.01,82.16,81.92,82.13,45811.0,76.4412,76.581,76.3573,76.5531,45811.0
2018-12-04 15:35:00,82.12,82.28,81.94,81.98,47112.0,76.5438,76.6929,76.376,76.4133,47112.0
2018-12-04 15:40:00,81.96,82.14,81.91,82.11,57701.0,76.3946,76.5624,76.348,76.5344,57701.0
2018-12-04 15:45:00,82.1,82.18,81.99,82.09,84642.0,76.5251,76.5997,76.4226,76.5158,84642.0
2018-12-04 15:50:00,82.1,82.15,81.86,81.86,114261.0,76.5251,76.5717,76.3014,76.3014,114261.0
2018-12-04 15:55:00,81.85,81.88,81.71,81.74,298550.0,76.2921,76.3201,76.1616,76.1896,298550.0
2018-12-06 09:30:00,80.68,81.0,80.33,80.91,83572.0,75.4089,75.708,75.0818,75.6239,83572.0
2018-12-06 09:35:00,80.87,81.38,80.85,81.35,32031.0,75.5865,76.0632,75.5678,76.0352,32031.0
2018-12-06 09:40:00,81.34,81.35,80.87,80.87,41988.0,76.0258,76.0352,75.5865,75.5865,41988.0
2018-12-06 09:45:00,80.84,80.88,80.25,80.29,57071.0,75.5585,75.5959,75.007,75.0444,57071.0
2018-12-06 09:50:00,80.28,80.33,79.6,79.63,51782.0,75.0351,75.0818,74.3995,74.4275,51782.0
2018-12-06 09:55:00,79.62,79.87,79.62,79.8,27394.0,74.4182,74.6519,74.4182,74.5864,27394.0
2018-12-06 10:00:00,79.71,80.3,79.64,80.26,130087.0,74.5023,75.0538,74.4369,75.0164,130087.0
2018-12-06 10:05:00,80.26,80.55,80.1,80.39,29375.0,75.0164,75.2874,74.8668,75.1379,29375.0
2018-12-06 10:10:00,80.43,80.44,80.13,80.33,27739.0,75.1753,75.1846,74.8949,75.0818,27739.0
2018-12-06 10:15:00,80.34,80.58,80.23,80.26,20062.0,75.0912,75.3155,74.9883,75.0164,20062.0
2018-12-06 10:20:00,80.27,80.44,80.18,80.31,19250.0,75.0257,75.1846,74.9416,75.0631,19250.0
2018-12-06 10:25:00,80.28,80.44,80.18,80.26,15780.0,75.0351,75.1846,74.9416,75.0164,15780.0
2018-12-06 10:30:00,80.26,80.36,80.16,80.19,27327.0,75.0164,75.1098,74.9229,74.951,27327.0
2018-12-06 10:35:00,80.25,80.41,80.07,80.18,30226.0,75.007,75.1566,74.8388,74.9416,30226.0
2018-12-06 10:40:00,80.18,80.33,80.02,80.12,18331.0,74.9416,75.0818,74.7921,74.8855,18331.0
2018-12-06 10:45:00,80.16,80.19,79.75,79.75,18534.0,74.9229,74.951,74.5397,74.5397,18534.0
2018-12-06 10:50:00,79.78,79.97,79.72,79.88,22795.0,74.5677,74.7453,74.5117,74.6612,22795.0
2018-12-06 10:55:00,79.89,79.9,79.58,79.72,47363.0,74.6706,74.6799,74.3808,74.5117,47363.0
2018-12-06 11:00:00,79.7,79.71,79.33,79.41,32147.0,74.493,74.5023,74.1471,74.2219,32147.0
2018-12-06 11:05:00,79.36,79.47,79.2,79.2,32393.0,74.1752,74.278,74.0256,74.0256,32393.0
2018-12-06 11:10:00,79.25,79.28,78.94,78.96,41696.0,74.0724,74.1004,73.7826,73.8013,41696.0
2018-12-06 11:15:00,78.95,79.07,78.8,78.96,56318.0,73.792,73.9041,73.6518,73.8013,56318.0
2018-12-06 11:20:00,78.95,78.96,78.71,78.73,66582.0,73.792,73.8013,73.5676,73.5863,66582.0
2018-12-06 11:25:00,78.73,78.84,78.52,78.54,87543.0,73.5863,73.6892,73.3901,73.4088,87543.0
2018-12-06 11:30:00,78.57,78.95,78.57,78.85,47696.0,73.4368,73.792,73.4368,73.6985,47696.0
2018-12-06 11:35:00,78.9,79.02,78.83,78.97,56964.0,73.7452,73.8574,73.6798,73.8107,56964.0
2018-12-06 11:40:00,78.97,79.0,78.78,78.8,22951.0,73.8107,73.8387,73.6331,73.6518,22951.0
2018-12-06 11:45:00,78.79,79.22,78.76,79.2,39186.0,73.6424,74.0443,73.6144,74.0256,39186.0
2018-12-06 11:50:00,79.25,79.42,79.11,79.23,18756.0,74.0724,74.2313,73.9415,74.0537,18756.0
2018-12-06 11:55:00,79.26,79.54,79.22,79.48,24308.0,74.0817,74.3434,74.0443,74.2873,24308.0
2018-12-06 12:00:00,79.47,79.54,79.28,79.28,21931.0,74.278,74.3434,74.1004,74.1004,21931.0
2018-12-06 12:05:00,79.28,79.28,79.1,79.1,23492.0,74.1004,74.1004,73.9322,73.9322,23492.0
2018-12-06 12:10:00,79.11,79.11,78.9,78.97,15282.0,73.9415,73.9415,73.7452,73.8107,15282.0
2018-12-06 12:15:00,78.98,79.26,78.97,79.17,55159.0,73.82,74.0817,73.8107,73.9976,55159.0
2018-12-06 12:20:00,79.15,79.49,79.06,79.48,20763.0,73.9789,74.2967,73.8948,74.2873,20763.0
2018-12-06 12:25:00,79.47,79.63,79.44,79.63,9401.0,74.278,74.4275,74.25,74.4275,9401.0
2018-12-06 12:30:00,79.63,79.91,79.6,79.82,27622.0,74.4275,74.6892,74.3995,74.6051,27622.0
2018-12-06 12:35:00,79.82,79.9,79.77,79.82,29315.0,74.6051,74.6799,74.5584,74.6051,29315.0
2018-12-06 12:40:00,79.83,80.05,79.81,80.02,54422.0,74.6145,74.8201,74.5958,74.7921,54422.0
2018-12-06 12:45:00,80.01,80.1,80.0,80.02,14686.0,74.7827,74.8668,74.7734,74.7921,14686.0
2018-12-06 12:50:00,80.0,80.21,79.98,80.19,22962.0,74.7734,74.9696,74.7547,74.951,22962.0
2018-12-06 12:55:00,80.22,80.29,80.19,80.2,12554.0,74.979,75.0444,74.951,74.9603,12554.0
2018-12-06 13:00:00,80.19,80.2,79.96,79.97,15876.0,74.951,74.9603,74.736,74.7453,15876.0
2018-12-06 13:05:00,79.99,80.04,79.78,79.83,13060.0,74.764,74.8108,74.5677,74.6145,13060.0
2018-12-06 13:10:00,79.83,79.88,79.7,79.77,13862.0,74.6145,74.6612,74.493,74.5584,13862.0
2018-12-06 13:15:00,79.77,79.93,79.76,79.83,19874.0,74.5584,74.7079,74.549,74.6145,19874.0
2018-12-06 13:20:00,79.81,80.06,79.75,80.06,27047.0,74.5958,74.8294,74.5397,74.8294,27047.0
2018-12-06 13:25:00,80.06,80.06,79.87,79.93,28832.0,74.8294,74.8294,74.6519,74.7079,28832.0
2018-12-06 13:30:00,79.88,79.9,79.71,79.85,21913.0,74.6612,74.6799,74.5023,74.6332,21913.0
2018-12-06 13:35:00,79.84,80.0,79.76,79.92,20200.0,74.6238,74.7734,74.549,74.6986,20200.0
2018-12-06 13:40:00,79.92,80.09,79.92,79.93,24653.0,74.6986,74.8575,74.6986,74.7079,24653.0
2018-12-06 13:45:00,79.96,80.12,79.96,80.12,12564.0,74.736,74.8855,74.736,74.8855,12564.0
2018-12-06 13:50:00,80.1,80.14,80.02,80.11,10954.0,74.8668,74.9042,74.7921,74.8762,10954.0
2018-12-06 13:55:00,80.12,80.33,80.03,80.33,23243.0,74.8855,75.0818,74.8014,75.0818,23243.0
2018-12-06 14:00:00,80.36,80.6,80.34,80.47,53501.0,75.1098,75.3342,75.0912,75.2127,53501.0
2018-12-06 14:05:00,80.45,80.54,80.36,80.44,22275.0,75.194,75.2781,75.1098,75.1846,22275.0
2018-12-06 14:10:00,80.44,80.47,80.28,80.46,202021.0,75.1846,75.2127,75.0351,75.2033,202021.0
2018-12-06 14:15:00,80.43,80.47,79.97,80.01,21760.0,75.1753,75.2127,74.7453,74.7827,21760.0
2018-12-06 14:20:00,80.04,80.22,80.0,80.16,24709.0,74.8108,74.979,74.7734,74.9229,24709.0
2018-12-06 14:25:00,80.17,80.44,80.13,80.44,12556.0,74.9323,75.1846,74.8949,75.1846,12556.0
2018-12-06 14:30:00,80.4,80.46,80.17,80.27,13498.0,75.1472,75.2033,74.9323,75.0257,13498.0
2018-12-06 14:35:00,80.24,80.4,80.18,80.3,21827.0,74.9977,75.1472,74.9416,75.0538,21827.0
2018-12-06 14:40:00,80.28,80.51,80.25,80.25,12000.0,75.0351,75.25,75.007,75.007,12000.0
2018-12-06 14:45:00,80.28,80.35,79.95,80.16,14625.0,75.0351,75.1005,74.7266,74.9229,14625.0
2018-12-06 14:50:00,80.13,80.51,80.13,80.5,17292.0,74.8949,75.25,74.8949,75.2407,17292.0
2018-12-06 14:55:00,80.51,80.57,80.4,80.5,17363.0,75.25,75.3061,75.1472,75.2407,17363.0
2018-12-06 15:00:00,80.52,80.78,80.43,80.47,42267.0,75.2594,75.5024,75.1753,75.2127,42267.0
2018-12-06 15:05:00,80.46,80.57,80.33,80.52,21740.0,75.2033,75.3061,75.0818,75.2594,21740.0
2018-12-06 15:10:00,80.49,80.66,80.42,80.48,24796.0,75.2314,75.3902,75.1659,75.222,24796.0
2018-12-06 15:15:00,80.5,80.74,80.46,80.73,18343.0,75.2407,75.465,75.2033,75.4557,18343.0
2018-12-06 15:20:00,80.7,80.72,80.52,80.67,22634.0,75.4276,75.4463,75.2594,75.3996,22634.0
2018-12-06 15:25:00,80.64,80.9,80.63,80.84,17772.0,75.3716,75.6146,75.3622,75.5585,17772.0
2018-12-06 15:30:00,80.82,81.12,80.79,80.95,31730.0,75.5398,75.8202,75.5118,75.6613,31730.0
2018-12-06 15:35:00,80.96,81.11,80.9,81.08,33102.0,75.6706,75.8108,75.6146,75.7828,33102.0
2018-12-06 15:40:00,81.09,81.24,80.93,81.24,35213.0,75.7922,75.9324,75.6426,75.9324,35213.0
2018-12-06 15:45:00,81.22,81.45,81.19,81.45,47985.0,75.9137,76.1286,75.8856,76.1286,47985.0
2018-12-06 15:50:00,81.43,81.49,81.27,81.42,52883.0,76.1099,76.166,75.9604,76.1006,52883.0
2018-12-06 15:55:00,81.43,81.63,81.43,81.63,200353.0,76.1099,76.2969,76.1099,76.2969,200353.0
2018-12-07 09:30:00,81.02,81.29,80.76,81.18,52802.0,75.7267,75.9791,75.4837,75.8763,52802.0
2018-12-07 09:35:00,81.17,81.34,80.95,81.11,15438.0,75.8669,76.0258,75.6613,75.8108,15438.0
2018-12-07 09:40:00,81.11,81.39,80.93,80.98,13676.0,75.8108,76.0726,75.6426,75.6893,13676.0
2018-12-07 09:45:00,81.03,81.05,80.55,80.58,19906.0,75.7361,75.7548,75.2874,75.3155,19906.0
2018-12-07 09:50:00,80.58,80.93,80.39,80.68,24896.0,75.3155,75.6426,75.1379,75.4089,24896.0
2018-12-07 09:55:00,80.67,80.75,80.54,80.6,28474.0,75.3996,75.4744,75.2781,75.3342,28474.0
2018-12-07 10:00:00,80.61,80.77,80.46,80.46,63000.0,75.3435,75.4931,75.2033,75.2033,63000.0
2018-12-07 10:05:00,80.49,80.49,80.02,80.09,49872.0,75.2314,75.2314,74.7921,74.8575,49872.0
2018-12-07 10:10:00,80.1,80.12,79.73,79.82,19355.0,74.8668,74.8855,74.521,74.6051,19355.0
2018-12-07 10:15:00,79.8,79.8,79.51,79.61,25549.0,74.5864,74.5864,74.3154,74.4088,25549.0
2018-12-07 10:20:00,79.64,79.74,79.41,79.47,18860.0,74.4369,74.5304,74.2219,74.278,18860.0
2018-12-07 10:25:00,79.44,79.76,79.29,79.6,21222.0,74.25,74.549,74.1098,74.3995,21222.0
2018-12-07 10:30:00,79.64,80.07,79.64,79.78,191258.0,74.4369,74.8388,74.4369,74.5677,191258.0
2018-12-07 10:35:00,79.78,79.88,79.48,79.58,43996.0,74.5677,74.6612,74.2873,74.3808,43996.0
2018-12-07 10:40:00,79.59,79.87,79.5,79.86,59404.0,74.3902,74.6519,74.306,74.6425,59404.0
2018-12-07 10:45:00,79.86,79.91,79.65,79.69,13915.0,74.6425,74.6892,74.4462,74.4836,13915.0
2018-12-07 10:50:00,79.65,79.73,79.5,79.63,53529.0,74.4462,74.521,74.306,74.4275,53529.0
2018-12-07 10:55:00,79.65,79.78,79.57,79.76,9127.0,74.4462,74.5677,74.3715,74.549,9127.0
2018-12-07 11:00:00,79.78,79.87,79.33,79.41,19305.0,74.5677,74.6519,74.1471,74.2219,19305.0
2018-12-07 11:05:00,79.33,79.37,79.04,79.09,20650.0,74.1471,74.1845,73.8761,73.9228,20650.0
2018-12-07 11:10:00,79.11,79.22,78.83,78.85,13401.0,73.9415,74.0443,73.6798,73.6985,13401.0
2018-12-07 11:15:00,78.83,79.0,78.82,78.87,14477.0,73.6798,73.8387,73.6705,73.7172,14477.0
2018-12-07 11:20:00,78.85,78.89,78.48,78.54,42267.0,73.6985,73.7359,73.3527,73.4088,42267.0
2018-12-07 11:25:00,78.52,78.63,78.44,78.59,17928.0,73.3901,73.4929,73.3153,73.4555,17928.0
2018-12-07 11:30:00,78.57,78.7,78.43,78.61,15651.0,73.4368,73.5583,73.3059,73.4742,15651.0
2018-12-07 11:35:00,78.59,78.82,78.42,78.81,49148.0,73.4555,73.6705,73.2966,73.6611,49148.0
2018-12-07 11:40:00,78.83,78.97,78.67,78.87,26602.0,73.6798,73.8107,73.5303,73.7172,26602.0
2018-12-07 11:45:00,78.86,79.17,78.85,79.1,30057.0,73.7078,73.9976,73.6985,73.9322,30057.0
2018-12-07 11:50:00,79.1,79.18,78.92,78.95,95286.0,73.9322,74.0069,73.7639,73.792,95286.0
2018-12-07 11:55:00,78.92,78.99,78.74,78.87,40612.0,73.7639,73.8294,73.5957,73.7172,40612.0
2018-12-07 12:00:00,78.84,79.14,78.79,79.07,39148.0,73.6892,73.9696,73.6424,73.9041,39148.0
2018-12-07 12:05:00,79.1,79.14,78.94,79.14,14837.0,73.9322,73.9696,73.7826,73.9696,14837.0
2018-12-07 12:10:00,79.11,79.33,79.06,79.16,17693.0,73.9415,74.1471,73.8948,73.9882,17693.0
2018-12-07 12:15:00,79.14,79.31,79.03,79.05,33583.0,73.9696,74.1284,73.8667,73.8854,33583.0
2018-12-07 12:20:00,79.07,79.35,79.06,79.19,15990.0,73.9041,74.1658,73.8948,74.0163,15990.0
2018-12-07 12:25:00,79.19,79.26,79.12,79.24,31934.0,74.0163,74.0817,73.9509,74.063,31934.0
2018-12-07 12:30:00,79.25,79.25,79.08,79.14,34085.0,74.0724,74.0724,73.9135,73.9696,34085.0
2018-12-07 12:35:00,79.15,79.17,78.98,79.01,36019.0,73.9789,73.9976,73.82,73.848,36019.0
2018-12-07 12:40:00,79.03,79.16,78.94,79.16,25124.0,73.8667,73.9882,73.7826,73.9882,25124.0
2018-12-07 12:45:00,79.14,79.35,79.14,79.21,18989.0,73.9696,74.1658,73.9696,74.035,18989.0
2018-12-07 12:50:00,79.22,79.46,79.21,79.46,13209.0,74.0443,74.2686,74.035,74.2686,13209.0
2018-12-07 12:55:00,79.45,79.59,79.43,79.56,153595.0,74.2593,74.3902,74.2406,74.3621,153595.0
2018-12-07 13:00:00,79.55,79.72,79.4,79.64,18042.0,74.3528,74.5117,74.2126,74.4369,18042.0
2018-12-07 13:05:00,79.61,79.61,79.21,79.21,32562.0,74.4088,74.4088,74.035,74.035,32562.0
2018-12-07 13:10:00,79.17,79.3,79.13,79.21,23913.0,73.9976,74.1191,73.9602,74.035,23913.0
2018-12-07 13:15:00,79.21,79.25,79.14,79.14,20060.0,74.035,74.0724,73.9696,73.9696,20060.0
2018-12-07 13:20:00,79.14,79.31,79.14,79.3,16835.0,73.9696,74.1284,73.9696,74.1191,16835.0
2018-12-07 13:25:00,79.26,79.26,79.13,79.18,7852.0,74.0817,74.0817,73.9602,74.0069,7852.0
2018-12-07 13:30:00,79.17,79.18,78.96,78.96,22617.0,73.9976,74.0069,73.8013,73.8013,22617.0
2018-12-07 13:35:00,78.92,79.18,78.91,79.16,16884.0,73.7639,74.0069,73.7546,73.9882,16884.0
2018-12-07 13:40:00,79.15,79.31,79.13,79.25,33342.0,73.9789,74.1284,73.9602,74.0724,33342.0
2018-12-07 13:45:00,79.22,79.33,79.02,79.03,14968.0,74.0443,74.1471,73.8574,73.8667,14968.0
2018-12-07 13:50:00,79.02,79.24,78.98,79.16,30193.0,73.8574,74.063,73.82,73.9882,30193.0
2018-12-07 13:55:00,79.12,79.12,78.95,79.0,11682.0,73.9509,73.9509,73.792,73.8387,11682.0
2018-12-07 14:00:00,79.0,79.01,78.77,78.78,15975.0,73.8387,73.848,73.6237,73.6331,15975.0
2018-12-07 14:05:00,78.77,78.84,78.63,78.63,9353.0,73.6237,73.6892,73.4929,73.4929,9353.0
2018-12-07 14:10:00,78.65,78.73,78.58,78.65,13856.0,73.5116,73.5863,73.4461,73.5116,13856.0
2018-12-07 14:15:00,78.62,78.97,78.61,78.96,22502.0,73.4835,73.8107,73.4742,73.8013,22502.0
2018-12-07 14:20:00,78.97,79.08,78.68,78.71,12113.0,73.8107,73.9135,73.5396,73.5676,12113.0
2018-12-07 14:25:00,78.74,78.77,78.56,78.74,13353.0,73.5957,73.6237,73.4274,73.5957,13353.0
2018-12-07 14:30:00,78.74,78.81,78.59,78.63,18810.0,73.5957,73.6611,73.4555,73.4929,18810.0
2018-12-07 14:35:00,78.64,78.64,78.5,78.55,14625.0,73.5022,73.5022,73.3714,73.4181,14625.0
2018-12-07 14:40:00,78.54,78.61,78.46,78.46,15463.0,73.4088,73.4742,73.334,73.334,15463.0
2018-12-07 14:45:00,78.46,78.67,78.3,78.49,47450.0,73.334,73.5303,73.1844,73.362,47450.0
2018-12-07 14:50:00,78.53,78.68,78.29,78.33,30347.0,73.3994,73.5396,73.1751,73.2125,30347.0
2018-12-07 14:55:00,78.34,78.36,78.1,78.19,17505.0,73.2218,73.2405,72.9975,73.0816,17505.0
2018-12-07 15:00:00,78.16,78.32,77.95,78.0,23985.0,73.0536,73.2031,72.8573,72.904,23985.0
2018-12-07 15:05:00,78.02,78.35,78.0,78.35,17814.0,72.9227,73.2312,72.904,73.2312,17814.0
2018-12-07 15:10:00,78.38,78.49,78.28,78.35,16203.0,73.2592,73.362,73.1657,73.2312,16203.0
2018-12-07 15:15:00,78.32,78.48,78.23,78.44,19121.0,73.2031,73.3527,73.119,73.3153,19121.0
2018-12-07 15:20:00,78.46,78.5,78.21,78.24,17677.0,73.334,73.3714,73.1003,73.1284,17677.0
2018-12-07 15:25:00,78.25,78.59,78.17,78.52,17372.0,73.1377,73.4555,73.0629,73.3901,17372.0
2018-12-07 15:30:00,78.52,78.89,78.49,78.89,34283.0,73.3901,73.7359,73.362,73.7359,34283.0
2018-12-07 15:35:00,78.84,79.02,78.51,78.51,33051.0,73.6892,73.8574,73.3807,73.3807,33051.0
2018-12-07 15:40:00,78.5,78.59,78.42,78.47,27735.0,73.3714,73.4555,73.2966,73.3433,27735.0
2018-12-07 15:45:00,78.49,78.51,78.29,78.31,49574.0,73.362,73.3807,73.1751,73.1938,49574.0
2018-12-07 15:50:00,78.31,78.57,78.31,78.45,60266.0,73.1938,73.4368,73.1938,73.3246,60266.0
2018-12-07 15:55:00,78.45,78.5,78.26,78.28,236672.0,73.3246,73.3714,73.147,73.1657,236672.0
2018-12-10 09:30:00,78.37,79.01,78.26,78.5,58607.0,73.2499,73.848,73.147,73.3714,58607.0
2018-12-10 09:35:00,78.51,78.71,78.43,78.56,15176.0,73.3807,73.5676,73.3059,73.4274,15176.0
2018-12-10 09:40:00,78.51,78.53,77.94,78.28,36586.0,73.3807,73.3994,72.848,73.1657,36586.0
2018-12-10 09:45:00,78.31,78.56,77.96,77.96,17803.0,73.1938,73.4274,72.8666,72.8666,17803.0
2018-12-10 09:50:00,77.94,77.96,77.42,77.68,21926.0,72.848,72.8666,72.3619,72.6049,21926.0
2018-12-10 09:55:00,77.65,77.92,77.58,77.74,17784.0,72.5769,72.8293,72.5115,72.661,17784.0
2018-12-10 10:00:00,77.73,77.73,77.45,77.66,22640.0,72.6517,72.6517,72.39,72.5862,22640.0
2018-12-10 10:05:00,77.66,77.82,77.54,77.54,19752.0,72.5862,72.7358,72.4741,72.4741,19752.0
2018-12-10 10:10:00,77.54,77.93,77.45,77.93,24410.0,72.4741,72.8386,72.39,72.8386,24410.0
2018-12-10 10:15:00,77.92,78.25,77.82,78.25,20240.0,72.8293,73.1377,72.7358,73.1377,20240.0
2018-12-10 10:20:00,78.28,78.33,78.17,78.24,12903.0,73.1657,73.2125,73.0629,73.1284,12903.0
2018-12-10 10:25:00,78.2,78.34,78.07,78.3,13692.0,73.091,73.2218,72.9695,73.1844,13692.0
2018-12-10 10:30:00,78.28,78.41,78.03,78.08,39470.0,73.1657,73.2872,72.9321,72.9788,39470.0
2018-12-10 10:35:00,78.11,78.18,77.92,77.96,32511.0,73.0068,73.0723,72.8293,72.8666,32511.0
2018-12-10 10:40:00,77.94,78.26,77.94,78.16,30504.0,72.848,73.147,72.848,73.0536,30504.0
2018-12-10 10:45:00,78.15,78.67,78.14,78.59,23456.0,73.0442,73.5303,73.0349,73.4555,23456.0
2018-12-10 10:50:00,78.56,78.59,78.07,78.16,26125.0,73.4274,73.4555,72.9695,73.0536,26125.0
2018-12-10 10:55:00,78.16,78.4,78.09,78.23,47587.0,73.0536,73.2779,72.9882,73.119,47587.0
2018-12-10 11:00:00,78.29,78.3,77.84,78.16,76447.0,73.1751,73.1844,72.7545,73.0536,76447.0
2018-12-10 11:05:00,78.14,78.5,78.06,78.35,29562.0,73.0349,73.3714,72.9601,73.2312,29562.0
2018-12-10 11:10:00,78.3,78.47,78.1,78.32,50074.0,73.1844,73.3433,72.9975,73.2031,50074.0
2018-12-10 11:15:00,78.31,78.36,77.98,78.36,65932.0,73.1938,73.2405,72.8853,73.2405,65932.0
2018-12-10 11:20:00,78.36,78.4,78.04,78.04,24132.0,73.2405,73.2779,72.9414,72.9414,24132.0
2018-12-10 11:25:00,78.07,78.38,78.07,78.32,33576.0,72.9695,73.2592,72.9695,73.2031,33576.0
2018-12-10 11:30:00,78.34,78.47,78.26,78.38,25902.0,73.2218,73.3433,73.147,73.2592,25902.0
2018-12-10 11:35:00,78.42,78.95,78.42,78.85,21992.0,73.2966,73.792,73.2966,73.6985,21992.0
2018-12-10 11:40:00,78.86,78.89,78.67,78.81,19927.0,73.7078,73.7359,73.5303,73.6611,19927.0
2018-12-10 11:45:00,78.81,79.22,78.81,79.22,138380.0,73.6611,74.0443,73.6611,74.0443,138380.0
2018-12-10 11:50:00,79.19,79.27,79.05,79.07,25558.0,74.0163,74.0911,73.8854,73.9041,25558.0
2018-12-10 11:55:00,79.1,79.24,78.95,79.16,36473.0,73.9322,74.063,73.792,73.9882,36473.0
2018-12-10 12:00:00,79.16,79.21,78.98,79.03,28424.0,73.9882,74.035,73.82,73.8667,28424.0
2018-12-10 12:05:00,79.07,79.2,79.0,79.04,13500.0,73.9041,74.0256,73.8387,73.8761,13500.0
2018-12-10 12:10:00,79.04,79.2,78.9,79.11,16203.0,73.8761,74.0256,73.7452,73.9415,16203.0
2018-12-10 12:15:00,79.12,79.19,78.95,78.99,29449.0,73.9509,74.0163,73.792,73.8294,29449.0
2018-12-10 12:20:00,78.99,79.03,78.84,78.97,19772.0,73.8294,73.8667,73.6892,73.8107,19772.0
2018-12-10 12:25:00,78.99,79.14,78.96,79.03,8614.0,73.8294,73.9696,73.8013,73.8667,8614.0
2018-12-10 12:30:00,79.05,79.23,79.03,79.2,10362.0,73.8854,74.0537,73.8667,74.0256,10362.0
2018-12-10 12:35:00,79.2,79.6,79.17,79.53,189555.0,74.0256,74.3995,73.9976,74.3341,189555.0
2018-12-10 12:40:00,79.55,79.67,79.36,79.36,17135.0,74.3528,74.4649,74.1752,74.1752,17135.0
2018-12-10 12:45:00,79.36,79.54,79.26,79.54,17322.0,74.1752,74.3434,74.0817,74.3434,17322.0
2018-12-10 12:50:00,79.5,79.51,79.32,79.34,22737.0,74.306,74.3154,74.1378,74.1565,22737.0
2018-12-10 12:55:00,79.34,79.37,79.08,79.16,24008.0,74.1565,74.1845,73.9135,73.9882,24008.0
2018-12-10 13:00:00,79.15,79.27,79.14,79.26,24842.0,73.9789,74.0911,73.9696,74.0817,24842.0
2018-12-10 13:05:00,79.27,79.42,79.25,79.26,13383.0,74.0911,74.2313,74.0724,74.0817,13383.0
2018-12-10 13:10:00,79.26,79.5,79.18,79.37,20017.0,74.0817,74.306,74.0069,74.1845,20017.0
2018-12-10 13:15:00,79.33,79.4,79.27,79.38,14245.0,74.1471,74.2126,74.0911,74.1939,14245.0
2018-12-10 13:20:00,79.38,79.43,79.22,79.27,10868.0,74.1939,74.2406,74.0443,74.0911,10868.0
2018-12-10 13:25:00,79.26,79.32,79.19,79.22,9870.0,74.0817,74.1378,74.0163,74.0443,9870.0
2018-12-10 13:30:00,79.2,79.44,79.2,79.39,13650.0,74.0256,74.25,74.0256,74.2032,13650.0
2018-12-10 13:35:00,79.4,79.5,79.15,79.17,38712.0,74.2126,74.306,73.9789,73.9976,38712.0
2018-12-10 13:40:00,79.18,79.31,79.12,79.15,16307.0,74.0069,74.1284,73.9509,73.9789,16307.0
2018-12-10 13:45:00,79.16,79.3,79.15,79.28,24995.0,73.9882,74.1191,73.9789,74.1004,24995.0
2018-12-10 13:50:00,79.28,79.46,79.22,79.22,29774.0,74.1004,74.2686,74.0443,74.0443,29774.0
2018-12-10 13:55:00,79.22,79.39,79.22,79.25,18960.0,74.0443,74.2032,74.0443,74.0724,18960.0
2018-12-10 14:00:00,79.25,79.45,79.25,79.37,49152.0,74.0724,74.2593,74.0724,74.1845,49152.0
2018-12-10 14:05:00,79.36,79.61,79.36,79.49,51381.0,74.1752,74.4088,74.1752,74.2967,51381.0
2018-12-10 14:10:00,79.52,79.67,79.5,79.55,29081.0,74.3247,74.4649,74.306,74.3528,29081.0
2018-12-10 14:15:00,79.54,79.62,79.23,79.27,21800.0,74.3434,74.4182,74.0537,74.0911,21800.0
2018-12-10 14:20:00,79.31,79.48,79.21,79.39,16653.0,74.1284,74.2873,74.035,74.2032,16653.0
2018-12-10 14:25:00,79.4,79.61,79.38,79.55,13297.0,74.2126,74.4088,74.1939,74.3528,13297.0
2018-12-10 14:30:00,79.54,79.9,79.53,79.9,23684.0,74.3434,74.6799,74.3341,74.6799,23684.0
2018-12-10 14:35:00,79.89,79.95,79.76,79.82,17500.0,74.6706,74.7266,74.549,74.6051,17500.0
2018-12-10 14:40:00,79.79,79.97,79.77,79.97,21034.0,74.5771,74.7453,74.5584,74.7453,21034.0
2018-12-10 14:45:00,79.96,79.96,79.64,79.72,19007.0,74.736,74.736,74.4369,74.5117,19007.0
2018-12-10 14:50:00,79.72,79.81,79.7,79.73,20886.0,74.5117,74.5958,74.493,74.521,20886.0
2018-12-10 14:55:00,79.73,79.82,79.4,79.46,28541.0,74.521,74.6051,74.2126,74.2686,28541.0
2018-12-10 15:00:00,79.45,79.46,79.36,79.4,26655.0,74.2593,74.2686,74.1752,74.2126,26655.0
2018-12-10 15:05:00,79.38,79.65,79.37,79.63,28721.0,74.1939,74.4462,74.1845,74.4275,28721.0
2018-12-10 15:10:00,79.64,79.64,79.48,79.52,19188.0,74.4369,74.4369,74.2873,74.3247,19188.0
2018-12-10 15:15:00,79.52,79.52,79.33,79.39,22324.0,74.3247,74.3247,74.1471,74.2032,22324.0
2018-12-10 15:20:00,79.41,79.59,79.41,79.48,25850.0,74.2219,74.3902,74.2219,74.2873,25850.0
2018-12-10 15:25:00,79.48,79.76,79.48,79.73,35895.0,74.2873,74.549,74.2873,74.521,35895.0
2018-12-10 15:30:00,79.74,79.99,79.73,79.97,57974.0,74.5304,74.764,74.521,74.7453,57974.0
2018-12-10 15:35:00,79.98,79.99,79.83,79.9,71465.0,74.7547,74.764,74.6145,74.6799,71465.0
2018-12-10 15:40:00,79.89,79.99,79.82,79.97,86003.0,74.6706,74.764,74.6051,74.7453,86003.0
2018-12-10 15:45:00,79.95,79.99,79.87,79.97,76399.0,74.7266,74.764,74.6519,74.7453,76399.0
2018-12-10 15:50:00,79.94,80.1,79.93,80.04,80153.0,74.7173,74.8668,74.7079,74.8108,80153.0
2018-12-10 15:55:00,80.03,80.2,79.99,79.99,157340.0,74.8014,74.9603,74.764,74.764,157340.0
2018-12-11 09:30:00,80.86,81.27,80.54,81.07,79792.0,75.5772,75.9604,75.2781,75.7735,79792.0
2018-12-11 09:35:00,81.17,81.24,80.52,80.74,43163.0,75.8669,75.9324,75.2594,75.465,43163.0
2018-12-11 09:40:00,80.71,81.17,80.61,81.17,43263.0,75.437,75.8669,75.3435,75.8669,43263.0
2018-12-11 09:45:00,81.14,81.2,80.56,80.56,29320.0,75.8389,75.895,75.2968,75.2968,29320.0
2018-12-11 09:50:00,80.56,80.6,80.31,80.48,29783.0,75.2968,75.3342,75.0631,75.222,29783.0
2018-12-11 09:55:00,80.47,80.7,80.38,80.5,15230.0,75.2127,75.4276,75.1285,75.2407,15230.0
2018-12-11 10:00:00,80.52,80.63,80.34,80.59,32159.0,75.2594,75.3622,75.0912,75.3248,32159.0
2018-12-11 10:05:00,80.58,80.82,80.47,80.72,23202.0,75.3155,75.5398,75.2127,75.4463,23202.0
2018-12-11 10:10:00,80.69,80.95,80.55,80.93,36858.0,75.4183,75.6613,75.2874,75.6426,36858.0
2018-12-11 10:15:00,80.94,80.99,80.73,80.93,27440.0,75.652,75.6987,75.4557,75.6426,27440.0
2018-12-11 10:20:00,80.92,81.34,80.92,81.34,39662.0,75.6333,76.0258,75.6333,76.0258,39662.0
2018-12-11 10:25:00,81.34,81.35,81.1,81.13,20318.0,76.0258,76.0352,75.8015,75.8295,20318.0
2018-12-11 10:30:00,81.17,81.25,81.03,81.05,21322.0,75.8669,75.9417,75.7361,75.7548,21322.0
2018-12-11 10:35:00,80.98,81.02,80.82,80.99,16145.0,75.6893,75.7267,75.5398,75.6987,16145.0
2018-12-11 10:40:00,81.0,81.13,80.91,80.94,17449.0,75.708,75.8295,75.6239,75.652,17449.0
2018-12-11 10:45:00,80.97,81.05,80.67,80.76,17165.0,75.68,75.7548,75.3996,75.4837,17165.0
2018-12-11 10:50:00,80.75,80.8,80.67,80.75,15410.0,75.4744,75.5211,75.3996,75.4744,15410.0
2018-12-11 10:55:00,80.77,80.77,80.49,80.65,23880.0,75.4931,75.4931,75.2314,75.3809,23880.0
2018-12-11 11:00:00,80.63,80.63,80.33,80.47,17069.0,75.3622,75.3622,75.0818,75.2127,17069.0
2018-12-11 11:05:00,80.43,80.6,80.4,80.55,20620.0,75.1753,75.3342,75.1472,75.2874,20620.0
2018-12-11 11:10:00,80.59,80.6,80.27,80.28,14616.0,75.3248,75.3342,75.0257,75.0351,14616.0
2018-12-11 11:15:00,80.28,80.36,80.12,80.32,27817.0,75.0351,75.1098,74.8855,75.0725,27817.0
2018-12-11 11:20:00,80.35,80.5,80.27,80.47,26183.0,75.1005,75.2407,75.0257,75.2127,26183.0
2018-12-11 11:25:00,80.47,80.55,80.37,80.48,23610.0,75.2127,75.2874,75.1192,75.222,23610.0
2018-12-11 11:30:00,80.45,80.47,80.28,80.37,21321.0,75.194,75.2127,75.0351,75.1192,21321.0
2018-12-11 11:35:00,80.39,80.63,80.39,80.6,16618.0,75.1379,75.3622,75.1379,75.3342,16618.0
2018-12-11 11:40:00,80.58,80.58,80.29,80.46,33741.0,75.3155,75.3155,75.0444,75.2033,33741.0
2018-12-11 11:45:00,80.42,80.55,80.37,80.54,12574.0,75.1659,75.2874,75.1192,75.2781,12574.0
2018-12-11 11:50:00,80.54,80.64,80.52,80.63,21121.0,75.2781,75.3716,75.2594,75.3622,21121.0
2018-12-11 11:55:00,80.64,80.79,80.58,80.66,18201.0,75.3716,75.5118,75.3155,75.3902,18201.0
2018-12-11 12:00:00,80.67,80.7,80.45,80.46,15557.0,75.3996,75.4276,75.194,75.2033,15557.0
2018-12-11 12:05:00,80.46,80.49,80.32,80.41,19826.0,75.2033,75.2314,75.0725,75.1566,19826.0
2018-12-11 12:10:00,80.38,80.4,80.26,80.36,30662.0,75.1285,75.1472,75.0164,75.1098,30662.0
2018-12-11 12:15:00,80.37,80.41,80.26,80.31,55744.0,75.1192,75.1566,75.0164,75.0631,55744.0
2018-12-11 12:20:00,80.3,80.39,80.22,80.31,40492.0,75.0538,75.1379,74.979,75.0631,40492.0
2018-12-11 12:25:00,80.32,80.47,80.32,80.47,17871.0,75.0725,75.2127,75.0725,75.2127,17871.0
2018-12-11 12:30:00,80.42,80.51,80.2,80.27,35932.0,75.1659,75.25,74.9603,75.0257,35932.0
2018-12-11 12:35:00,80.29,80.41,80.24,80.36,24031.0,75.0444,75.1566,74.9977,75.1098,24031.0
2018-12-11 12:40:00,80.37,80.57,80.37,80.54,10306.0,75.1192,75.3061,75.1192,75.2781,10306.0
2018-12-11 12:45:00,80.54,80.56,80.39,80.45,10835.0,75.2781,75.2968,75.1379,75.194,10835.0
2018-12-11 12:50:00,80.45,80.48,80.36,80.44,16680.0,75.194,75.222,75.1098,75.1846,16680.0
2018-12-11 12:55:00,80.43,80.61,80.42,80.46,67999.0,75.1753,75.3435,75.1659,75.2033,67999.0
2018-12-11 13:00:00,80.43,80.51,80.38,80.45,21003.0,75.1753,75.25,75.1285,75.194,21003.0
2018-12-11 13:05:00,80.45,80.59,80.43,80.56,10713.0,75.194,75.3248,75.1753,75.2968,10713.0
2018-12-11 13:10:00,80.56,80.61,80.47,80.52,9544.0,75.2968,75.3435,75.2127,75.2594,9544.0
2018-12-11 13:15:00,80.54,80.66,80.52,80.66,17592.0,75.2781,75.3902,75.2594,75.3902,17592.0
2018-12-11 13:20:00,80.65,80.72,80.58,80.59,20077.0,75.3809,75.4463,75.3155,75.3248,20077.0
2018-12-11 13:25:00,80.59,80.59,80.41,80.46,21327.0,75.3248,75.3248,75.1566,75.2033,21327.0
2018-12-11 13:30:00,80.4,80.43,80.31,80.38,20224.0,75.1472,75.1753,75.0631,75.1285,20224.0
2018-12-11 13:35:00,80.35,80.64,80.35,80.57,19008.0,75.1005,75.3716,75.1005,75.3061,19008.0
2018-12-11 13:40:00,80.56,80.57,80.27,80.33,35916.0,75.2968,75.3061,75.0257,75.0818,35916.0
2018-12-11 13:45:00,80.32,80.44,80.18,80.18,20441.0,75.0725,75.1846,74.9416,74.9416,20441.0
2018-12-11 13:50:00,80.22,80.31,80.01,80.17,21891.0,74.979,75.0631,74.7827,74.9323,21891.0
2018-12-11 13:55:00,80.16,80.25,80.1,80.12,26017.0,74.9229,75.007,74.8668,74.8855,26017.0
2018-12-11 14:00:00,80.13,80.27,80.1,80.2,42191.0,74.8949,75.0257,74.8668,74.9603,42191.0
2018-12-11 14:05:00,80.2,80.25,80.08,80.08,51791.0,74.9603,75.007,74.8481,74.8481,51791.0
2018-12-11 14:10:00,80.03,80.1,79.93,80.08,18247.0,74.8014,74.8668,74.7079,74.8481,18247.0
2018-12-11 14:15:00,80.09,80.22,79.98,80.14,17529.0,74.8575,74.979,74.7547,74.9042,17529.0
2018-12-11 14:20:00,80.1,80.32,80.03,80.18,18630.0,74.8668,75.0725,74.8014,74.9416,18630.0
2018-12-11 14:25:00,80.17,80.48,80.15,80.48,13080.0,74.9323,75.222,74.9136,75.222,13080.0
2018-12-11 14:30:00,80.48,80.66,80.47,80.54,14633.0,75.222,75.3902,75.2127,75.2781,14633.0
2018-12-11 14:35:00,80.55,80.62,80.44,80.52,14251.0,75.2874,75.3529,75.1846,75.2594,14251.0
2018-12-11 14:40:00,80.53,80.68,80.49,80.62,17821.0,75.2687,75.4089,75.2314,75.3529,17821.0
2018-12-11 14:45:00,80.59,80.77,80.59,80.6,19659.0,75.3248,75.4931,75.3248,75.3342,19659.0
2018-12-11 14:50:00,80.62,80.7,80.56,80.6,33312.0,75.3529,75.4276,75.2968,75.3342,33312.0
2018-12-11 14:55:00,80.61,80.65,80.44,80.48,21201.0,75.3435,75.3809,75.1846,75.222,21201.0
2018-12-11 15:00:00,80.51,80.56,80.31,80.49,24509.0,75.25,75.2968,75.0631,75.2314,24509.0
2018-12-11 15:05:00,80.49,80.51,80.35,80.5,23851.0,75.2314,75.25,75.1005,75.2407,23851.0
2018-12-11 15:10:00,80.47,80.87,80.47,80.79,24621.0,75.2127,75.5865,75.2127,75.5118,24621.0
2018-12-11 15:15:00,80.78,80.8,80.72,80.78,15543.0,75.5024,75.5211,75.4463,75.5024,15543.0
2018-12-11 15:20:00,80.77,80.83,80.73,80.76,16811.0,75.4931,75.5491,75.4557,75.4837,16811.0
2018-12-11 15:25:00,80.75,80.77,80.64,80.68,25817.0,75.4744,75.4931,75.3716,75.4089,25817.0
2018-12-11 15:30:00,80.67,80.95,80.66,80.81,33479.0,75.3996,75.6613,75.3902,75.5304,33479.0
2018-12-11 15:35:00,80.81,80.85,80.57,80.63,43138.0,75.5304,75.5678,75.3061,75.3622,43138.0
2018-12-11 15:40:00,80.62,80.68,80.54,80.61,170960.0,75.3529,75.4089,75.2781,75.3435,170960.0
2018-12-11 15:45:00,80.59,80.62,80.43,80.43,30741.0,75.3248,75.3529,75.1753,75.1753,30741.0
2018-12-11 15:50:00,80.43,80.54,80.33,80.51,62055.0,75.1753,75.2781,75.0818,75.25,62055.0
2018-12-11 15:55:00,80.48,80.64,80.39,80.56,221801.0,75.222,75.3716,75.1379,75.2968,221801.0
2018-12-12 09:30:00,82.16,82.59,81.31,81.49,96319.0,76.7922,77.1942,75.9978,76.166,96319.0
2018-12-12 09:35:00,81.4,81.53,81.0,81.29,21637.0,76.0819,76.2034,75.708,75.9791,21637.0
2018-12-12 09:40:00,81.24,81.26,80.58,80.98,46858.0,75.9324,75.951,75.3155,75.6893,46858.0
2018-12-12 09:45:00,81.0,81.22,80.82,80.82,25349.0,75.708,75.9137,75.5398,75.5398,25349.0
2018-12-12 09:50:00,80.86,81.2,80.86,81.19,35707.0,75.5772,75.895,75.5772,75.8856,35707.0
2018-12-12 09:55:00,81.23,81.36,80.91,81.04,28408.0,75.923,76.0445,75.6239,75.7454,28408.0
2018-12-12 10:00:00,81.06,81.18,80.98,81.15,25140.0,75.7641,75.8763,75.6893,75.8482,25140.0
2018-12-12 10:05:00,81.16,81.31,81.08,81.3,33552.0,75.8576,75.9978,75.7828,75.9884,33552.0
2018-12-12 10:10:00,81.31,81.45,81.2,81.39,48075.0,75.9978,76.1286,75.895,76.0726,48075.0
2018-12-12 10:15:00,81.37,81.51,81.13,81.43,35552.0,76.0539,76.1847,75.8295,76.1099,35552.0
2018-12-12 10:20:00,81.46,81.48,81.22,81.22,27054.0,76.138,76.1567,75.9137,75.9137,27054.0
2018-12-12 10:25:00,81.24,81.51,81.19,81.38,19098.0,75.9324,76.1847,75.8856,76.0632,19098.0
2018-12-12 10:30:00,81.37,81.5,81.18,81.5,24480.0,76.0539,76.1754,75.8763,76.1754,24480.0
2018-12-12 10:35:00,81.51,81.54,80.91,80.99,30022.0,76.1847,76.2128,75.6239,75.6987,30022.0
2018-12-12 10:40:00,80.99,81.22,80.83,81.22,28081.0,75.6987,75.9137,75.5491,75.9137,28081.0
2018-12-12 10:45:00,81.17,81.28,81.04,81.28,23061.0,75.8669,75.9697,75.7454,75.9697,23061.0
2018-12-12 10:50:00,81.29,81.43,81.24,81.24,20361.0,75.9791,76.1099,75.9324,75.9324,20361.0
2018-12-12 10:55:00,81.22,81.54,81.12,81.5,34901.0,75.9137,76.2128,75.8202,76.1754,34901.0
2018-12-12 11:00:00,81.51,81.52,81.34,81.39,18163.0,76.1847,76.1941,76.0258,76.0726,18163.0
2018-12-12 11:05:00,81.4,81.41,81.18,81.21,34435.0,76.0819,76.0912,75.8763,75.9043,34435.0
2018-12-12 11:10:00,81.22,81.34,81.16,81.34,47550.0,75.9137,76.0258,75.8576,76.0258,47550.0
2018-12-12 11:15:00,81.37,81.48,81.32,81.36,18877.0,76.0539,76.1567,76.0071,76.0445,18877.0
2018-12-12 11:20:00,81.39,81.48,81.3,81.44,19856.0,76.0726,76.1567,75.9884,76.1193,19856.0
2018-12-12 11:25:00,81.46,81.58,81.39,81.43,22864.0,76.138,76.2501,76.0726,76.1099,22864.0
2018-12-12 11:30:00,81.41,81.47,81.15,81.26,23399.0,76.0912,76.1473,75.8482,75.951,23399.0
2018-12-12 11:35:00,81.27,81.37,81.1,81.11,25712.0,75.9604,76.0539,75.8015,75.8108,25712.0
2018-12-12 11:40:00,81.11,81.25,81.08,81.25,28836.0,75.8108,75.9417,75.7828,75.9417,28836.0
2018-12-12 11:45:00,81.26,81.44,81.26,81.43,20693.0,75.951,76.1193,75.951,76.1099,20693.0
2018-12-12 11:50:00,81.43,81.61,81.38,81.54,16406.0,76.1099,76.2782,76.0632,76.2128,16406.0
2018-12-12 11:55:00,81.53,81.74,81.46,81.73,15235.0,76.2034,76.3997,76.138,76.3903,15235.0
2018-12-12 12:00:00,81.74,81.89,81.68,81.77,25000.0,76.3997,76.5399,76.3436,76.4277,25000.0
2018-12-12 12:05:00,81.74,81.81,81.6,81.81,20089.0,76.3997,76.4651,76.2688,76.4651,20089.0
2018-12-12 12:10:00,81.81,81.84,81.64,81.74,15336.0,76.4651,76.4932,76.3062,76.3997,15336.0
2018-12-12 12:15:00,81.71,81.9,81.68,81.88,16543.0,76.3716,76.5492,76.3436,76.5305,16543.0
2018-12-12 12:20:00,81.85,81.85,81.68,81.78,32032.0,76.5025,76.5025,76.3436,76.4371,32032.0
2018-12-12 12:25:00,81.74,81.8,81.68,81.72,29873.0,76.3997,76.4558,76.3436,76.381,29873.0
2018-12-12 12:30:00,81.72,81.74,81.59,81.71,56530.0,76.381,76.3997,76.2595,76.3716,56530.0
2018-12-12 12:35:00,81.71,81.75,81.52,81.57,62625.0,76.3716,76.409,76.1941,76.2408,62625.0
2018-12-12 12:40:00,81.58,81.71,81.56,81.65,26855.0,76.2501,76.3716,76.2314,76.3156,26855.0
2018-12-12 12:45:00,81.64,81.71,81.61,81.7,24670.0,76.3062,76.3716,76.2782,76.3623,24670.0
2018-12-12 12:50:00,81.7,81.75,81.62,81.63,42447.0,76.3623,76.409,76.2875,76.2969,42447.0
2018-12-12 12:55:00,81.65,81.81,81.65,81.72,23364.0,76.3156,76.4651,76.3156,76.381,23364.0
2018-12-12 13:00:00,81.76,81.76,81.64,81.67,16077.0,76.4184,76.4184,76.3062,76.3343,16077.0
2018-12-12 13:05:00,81.69,81.75,81.64,81.7,11200.0,76.353,76.409,76.3062,76.3623,11200.0
2018-12-12 13:10:00,81.69,81.97,81.67,81.94,15871.0,76.353,76.6147,76.3343,76.5866,15871.0
2018-12-12 13:15:00,81.97,81.97,81.78,81.79,12858.0,76.6147,76.6147,76.4371,76.4464,12858.0
2018-12-12 13:20:00,81.79,81.8,81.69,81.71,12618.0,76.4464,76.4558,76.353,76.3716,12618.0
2018-12-12 13:25:00,81.69,81.74,81.65,81.71,10714.0,76.353,76.3997,76.3156,76.3716,10714.0
2018-12-12 13:30:00,81.72,81.72,81.62,81.68,18125.0,76.381,76.381,76.2875,76.3436,18125.0
2018-12-12 13:35:00,81.7,81.7,81.61,81.66,8663.0,76.3623,76.3623,76.2782,76.3249,8663.0
2018-12-12 13:40:00,81.65,81.79,81.64,81.77,11065.0,76.3156,76.4464,76.3062,76.4277,11065.0
2018-12-12 13:45:00,81.76,81.87,81.72,81.87,10488.0,76.4184,76.5212,76.381,76.5212,10488.0
2018-12-12 13:50:00,81.87,81.91,81.81,81.81,8946.0,76.5212,76.5586,76.4651,76.4651,8946.0
2018-12-12 13:55:00,81.8,81.81,81.67,81.78,13054.0,76.4558,76.4651,76.3343,76.4371,13054.0
2018-12-12 14:00:00,81.78,81.82,81.6,81.62,11828.0,76.4371,76.4745,76.2688,76.2875,11828.0
2018-12-12 14:05:00,81.62,81.67,81.55,81.58,15384.0,76.2875,76.3343,76.2221,76.2501,15384.0
2018-12-12 14:10:00,81.59,81.63,81.5,81.52,13917.0,76.2595,76.2969,76.1754,76.1941,13917.0
2018-12-12 14:15:00,81.52,81.57,81.43,81.48,18441.0,76.1941,76.2408,76.1099,76.1567,18441.0
2018-12-12 14:20:00,81.48,81.54,81.37,81.44,28657.0,76.1567,76.2128,76.0539,76.1193,28657.0
2018-12-12 14:25:00,81.47,81.47,81.08,81.2,28907.0,76.1473,76.1473,75.7828,75.895,28907.0
2018-12-12 14:30:00,81.17,81.21,80.98,81.11,27392.0,75.8669,75.9043,75.6893,75.8108,27392.0
2018-12-12 14:35:00,81.1,81.16,81.04,81.13,16649.0,75.8015,75.8576,75.7454,75.8295,16649.0
2018-12-12 14:40:00,81.15,81.17,80.95,81.05,18235.0,75.8482,75.8669,75.6613,75.7548,18235.0
2018-12-12 14:45:00,81.03,81.12,80.95,80.99,10056.0,75.7361,75.8202,75.6613,75.6987,10056.0
2018-12-12 14:50:00,80.95,81.14,80.92,81.12,18801.0,75.6613,75.8389,75.6333,75.8202,18801.0
2018-12-12 14:55:00,81.11,81.28,81.09,81.2,18342.0,75.8108,75.9697,75.7922,75.895,18342.0
2018-12-12 15:00:00,81.2,81.27,81.09,81.16,13281.0,75.895,75.9604,75.7922,75.8576,13281.0
2018-12-12 15:05:00,81.16,81.34,81.14,81.28,15720.0,75.8576,76.0258,75.8389,75.9697,15720.0
2018-12-12 15:10:00,81.28,81.38,81.17,81.19,14539.0,75.9697,76.0632,75.8669,75.8856,14539.0
2018-12-12 15:15:00,81.15,81.17,80.93,81.01,20945.0,75.8482,75.8669,75.6426,75.7174,20945.0
2018-12-12 15:20:00,81.0,81.07,80.95,81.07,21617.0,75.708,75.7735,75.6613,75.7735,21617.0
2018-12-12 15:25:00,81.06,81.19,80.95,81.0,20528.0,75.7641,75.8856,75.6613,75.708,20528.0
2018-12-12 15:30:00,81.01,81.22,81.01,81.19,21035.0,75.7174,75.9137,75.7174,75.8856,21035.0
2018-12-12 15:35:00,81.19,81.35,81.15,81.34,23490.0,75.8856,76.0352,75.8482,76.0258,23490.0
2018-12-12 15:40:00,81.35,81.39,81.16,81.18,28180.0,76.0352,76.0726,75.8576,75.8763,28180.0
2018-12-12 15:45:00,81.17,81.17,81.0,81.15,38851.0,75.8669,75.8669,75.708,75.8482,38851.0
2018-12-12 15:50:00,81.15,81.15,80.94,80.94,56943.0,75.8482,75.8482,75.652,75.652,56943.0
2018-12-12 15:55:00,80.94,80.94,80.81,80.91,168271.0,75.652,75.652,75.5304,75.6239,168271.0
2018-12-13 09:30:00,81.26,81.64,81.17,81.51,42851.0,75.951,76.3062,75.8669,76.1847,42851.0
2018-12-13 09:35:00,81.58,81.67,81.25,81.36,19199.0,76.2501,76.3343,75.9417,76.0445,19199.0
2018-12-13 09:40:00,81.42,81.42,80.91,80.94,17857.0,76.1006,76.1006,75.6239,75.652,17857.0
2018-12-13 09:45:00,80.88,81.07,80.81,80.81,21767.0,75.5959,75.7735,75.5304,75.5304,21767.0
2018-12-13 09:50:00,80.77,81.0,80.66,80.81,30658.0,75.4931,75.708,75.3902,75.5304,30658.0
2018-12-13 09:55:00,80.77,80.86,80.39,80.5,22472.0,75.4931,75.5772,75.1379,75.2407,22472.0
2018-12-13 10:00:00,80.56,80.83,80.48,80.83,20021.0,75.2968,75.5491,75.222,75.5491,20021.0
2018-12-13 10:05:00,80.83,80.99,80.72,80.77,18544.0,75.5491,75.6987,75.4463,75.4931,18544.0
2018-12-13 10:10:00,80.77,81.05,80.77,80.81,21288.0,75.4931,75.7548,75.4931,75.5304,21288.0
2018-12-13 10:15:00,80.77,80.89,80.71,80.85,16555.0,75.4931,75.6052,75.437,75.5678,16555.0
2018-12-13 10:20:00,80.81,80.81,80.64,80.77,69190.0,75.5304,75.5304,75.3716,75.4931,69190.0
2018-12-13 10:25:00,80.77,80.87,80.46,80.52,42493.0,75.4931,75.5865,75.2033,75.2594,42493.0
2018-12-13 10:30:00,80.49,80.53,80.2,80.27,29934.0,75.2314,75.2687,74.9603,75.0257,29934.0
2018-12-13 10:35:00,80.24,80.41,80.15,80.17,38103.0,74.9977,75.1566,74.9136,74.9323,38103.0
2018-12-13 10:40:00,80.13,80.17,79.85,79.86,32250.0,74.8949,74.9323,74.6332,74.6425,32250.0
2018-12-13 10:45:00,79.86,80.06,79.84,79.98,18858.0,74.6425,74.8294,74.6238,74.7547,18858.0
2018-12-13 10:50:00,79.96,80.18,79.87,80.14,39988.0,74.736,74.9416,74.6519,74.9042,39988.0
2018-12-13 10:55:00,80.2,80.4,80.05,80.3,19511.0,74.9603,75.1472,74.8201,75.0538,19511.0
2018-12-13 11:00:00,80.31,80.37,80.1,80.33,15786.0,75.0631,75.1192,74.8668,75.0818,15786.0
2018-12-13 11:05:00,80.32,80.61,80.32,80.56,22740.0,75.0725,75.3435,75.0725,75.2968,22740.0
2018-12-13 11:10:00,80.56,80.64,80.49,80.55,11312.0,75.2968,75.3716,75.2314,75.2874,11312.0
2018-12-13 11:15:00,80.55,80.72,80.48,80.56,16861.0,75.2874,75.4463,75.222,75.2968,16861.0
2018-12-13 11:20:00,80.53,80.63,80.39,80.39,19230.0,75.2687,75.3622,75.1379,75.1379,19230.0
2018-12-13 11:25:00,80.38,80.67,80.37,80.41,16142.0,75.1285,75.3996,75.1192,75.1566,16142.0
2018-12-13 11:30:00,80.42,80.61,80.36,80.49,14913.0,75.1659,75.3435,75.1098,75.2314,14913.0
2018-12-13 11:35:00,80.52,80.58,80.23,80.28,15886.0,75.2594,75.3155,74.9883,75.0351,15886.0
2018-12-13 11:40:00,80.28,80.37,80.13,80.28,26642.0,75.0351,75.1192,74.8949,75.0351,26642.0
2018-12-13 11:45:00,80.27,80.29,80.16,80.19,30863.0,75.0257,75.0444,74.9229,74.951,30863.0
2018-12-13 11:50:00,80.18,80.24,80.11,80.12,50028.0,74.9416,74.9977,74.8762,74.8855,50028.0
2018-12-13 11:55:00,80.12,80.27,80.05,80.14,22896.0,74.8855,75.0257,74.8201,74.9042,22896.0
2018-12-13 12:00:00,80.11,80.26,79.92,80.13,25324.0,74.8762,75.0164,74.6986,74.8949,25324.0
2018-12-13 12:05:00,80.11,80.38,80.08,80.31,22489.0,74.8762,75.1285,74.8481,75.0631,22489.0
2018-12-13 12:10:00,80.32,80.38,80.2,80.27,9000.0,75.0725,75.1285,74.9603,75.0257,9000.0
2018-12-13 12:15:00,80.25,80.4,80.09,80.29,19058.0,75.007,75.1472,74.8575,75.0444,19058.0
2018-12-13 12:20:00,80.31,80.35,80.17,80.17,9043.0,75.0631,75.1005,74.9323,74.9323,9043.0
2018-12-13 12:25:00,80.15,80.17,80.01,80.02,21927.0,74.9136,74.9323,74.7827,74.7921,21927.0
2018-12-13 12:30:00,80.0,80.16,79.98,80.1,18568.0,74.7734,74.9229,74.7547,74.8668,18568.0
2018-12-13 12:35:00,80.1,80.27,80.1,80.2,16091.0,74.8668,75.0257,74.8668,74.9603,16091.0
2018-12-13 12:40:00,80.2,80.26,80.14,80.24,19133.0,74.9603,75.0164,74.9042,74.9977,19133.0
2018-12-13 12:45:00,80.23,80.33,80.19,80.23,20371.0,74.9883,75.0818,74.951,74.9883,20371.0
2018-12-13 12:50:00,80.22,80.25,80.06,80.09,42224.0,74.979,75.007,74.8294,74.8575,42224.0
2018-12-13 12:55:00,80.09,80.28,80.08,80.28,15324.0,74.8575,75.0351,74.8481,75.0351,15324.0
2018-12-13 13:00:00,80.25,80.27,80.13,80.24,38918.0,75.007,75.0257,74.8949,74.9977,38918.0
2018-12-13 13:05:00,80.26,80.39,80.2,80.37,24117.0,75.0164,75.1379,74.9603,75.1192,24117.0
2018-12-13 13:10:00,80.37,80.42,80.27,80.38,11148.0,75.1192,75.1659,75.0257,75.1285,11148.0
2018-12-13 13:15:00,80.36,80.46,80.36,80.39,10300.0,75.1098,75.2033,75.1098,75.1379,10300.0
2018-12-13 13:20:00,80.39,80.49,80.39,80.46,9309.0,75.1379,75.2314,75.1379,75.2033,9309.0
2018-12-13 13:25:00,80.47,80.47,80.28,80.46,9904.0,75.2127,75.2127,75.0351,75.2033,9904.0
2018-12-13 13:30:00,80.46,80.58,80.41,80.55,13049.0,75.2033,75.3155,75.1566,75.2874,13049.0
2018-12-13 13:35:00,80.58,80.77,80.53,80.77,16051.0,75.3155,75.4931,75.2687,75.4931,16051.0
2018-12-13 13:40:00,80.78,80.83,80.7,80.72,14616.0,75.5024,75.5491,75.4276,75.4463,14616.0
2018-12-13 13:45:00,80.73,80.74,80.55,80.55,9364.0,75.4557,75.465,75.2874,75.2874,9364.0
2018-12-13 13:50:00,80.55,80.56,80.37,80.37,8667.0,75.2874,75.2968,75.1192,75.1192,8667.0
2018-12-13 13:55:00,80.38,80.43,80.23,80.26,7012.0,75.1285,75.1753,74.9883,75.0164,7012.0
2018-12-13 14:00:00,80.27,80.35,80.17,80.17,8511.0,75.0257,75.1005,74.9323,74.9323,8511.0
2018-12-13 14:05:00,80.17,80.26,80.09,80.18,27477.0,74.9323,75.0164,74.8575,74.9416,27477.0
2018-12-13 14:10:00,80.18,80.25,80.15,80.24,19692.0,74.9416,75.007,74.9136,74.9977,19692.0
2018-12-13 14:15:00,80.25,80.34,80.2,80.33,18195.0,75.007,75.0912,74.9603,75.0818,18195.0
2018-12-13 14:20:00,80.33,80.33,80.19,80.2,18603.0,75.0818,75.0818,74.951,74.9603,18603.0
2018-12-13 14:25:00,80.19,80.28,80.1,80.24,14101.0,74.951,75.0351,74.8668,74.9977,14101.0
2018-12-13 14:30:00,80.23,80.37,80.15,80.32,13225.0,74.9883,75.1192,74.9136,75.0725,13225.0
2018-12-13 14:35:00,80.31,80.31,80.2,80.26,10600.0,75.0631,75.0631,74.9603,75.0164,10600.0
2018-12-13 14:40:00,80.26,80.34,80.2,80.23,14051.0,75.0164,75.0912,74.9603,74.9883,14051.0
2018-12-13 14:45:00,80.23,80.33,80.23,80.24,12084.0,74.9883,75.0818,74.9883,74.9977,12084.0
2018-12-13 14:50:00,80.24,80.46,80.24,80.39,19690.0,74.9977,75.2033,74.9977,75.1379,19690.0
2018-12-13 14:55:00,80.4,80.55,80.39,80.53,14014.0,75.1472,75.2874,75.1379,75.2687,14014.0
2018-12-13 15:00:00,80.53,80.56,80.39,80.42,15949.0,75.2687,75.2968,75.1379,75.1659,15949.0
2018-12-13 15:05:00,80.41,80.45,80.28,80.29,16846.0,75.1566,75.194,75.0351,75.0444,16846.0
2018-12-13 15:10:00,80.28,80.42,80.24,80.4,26771.0,75.0351,75.1659,74.9977,75.1472,26771.0
2018-12-13 15:15:00,80.42,80.51,80.4,80.51,17569.0,75.1659,75.25,75.1472,75.25,17569.0
2018-12-13 15:20:00,80.54,80.57,80.45,80.51,20821.0,75.2781,75.3061,75.194,75.25,20821.0
2018-12-13 15:25:00,80.5,80.52,80.46,80.51,35953.0,75.2407,75.2594,75.2033,75.25,35953.0
2018-12-13 15:30:00,80.51,80.74,80.47,80.64,48736.0,75.25,75.465,75.2127,75.3716,48736.0
2018-12-13 15:35:00,80.65,80.68,80.53,80.67,35472.0,75.3809,75.4089,75.2687,75.3996,35472.0
2018-12-13 15:40:00,80.68,80.87,80.68,80.85,43688.0,75.4089,75.5865,75.4089,75.5678,43688.0
2018-12-13 15:45:00,80.85,80.91,80.74,80.79,46759.0,75.5678,75.6239,75.465,75.5118,46759.0
2018-12-13 15:50:00,80.79,80.79,80.69,80.7,73265.0,75.5118,75.5118,75.4183,75.4276,73265.0
2018-12-13 15:55:00,80.71,80.96,80.7,80.82,329931.0,75.437,75.6706,75.4276,75.5398,329931.0
2018-12-14 09:30:00,80.31,80.31,79.7,80.26,51287.0,75.0631,75.0631,74.493,75.0164,51287.0
2018-12-14 09:35:00,80.25,80.41,80.04,80.28,47648.0,75.007,75.1566,74.8108,75.0351,47648.0
2018-12-14 09:40:00,80.32,80.74,80.14,80.53,33992.0,75.0725,75.465,74.9042,75.2687,33992.0
2018-12-14 09:45:00,80.56,80.76,80.56,80.62,30375.0,75.2968,75.4837,75.2968,75.3529,30375.0
2018-12-14 09:50:00,80.65,80.93,80.54,80.92,41066.0,75.3809,75.6426,75.2781,75.6333,41066.0
2018-12-14 09:55:00,80.88,80.9,80.49,80.62,25514.0,75.5959,75.6146,75.2314,75.3529,25514.0
2018-12-14 10:00:00,80.59,80.9,80.52,80.81,80947.0,75.3248,75.6146,75.2594,75.5304,80947.0
2018-12-14 10:05:00,80.82,81.12,80.71,81.12,24409.0,75.5398,75.8202,75.437,75.8202,24409.0
2018-12-14 10:10:00,81.1,81.22,81.06,81.19,17055.0,75.8015,75.9137,75.7641,75.8856,17055.0
2018-12-14 10:15:00,81.23,81.66,81.23,81.31,45643.0,75.923,76.3249,75.923,75.9978,45643.0
2018-12-14 10:20:00,81.35,81.39,81.18,81.31,24284.0,76.0352,76.0726,75.8763,75.9978,24284.0
2018-12-14 10:25:00,81.33,81.46,81.22,81.26,38236.0,76.0165,76.138,75.9137,75.951,38236.0
2018-12-14 10:30:00,81.23,81.23,81.01,81.06,32854.0,75.923,75.923,75.7174,75.7641,32854.0
2018-12-14 10:35:00,81.07,81.34,81.02,81.31,25014.0,75.7735,76.0258,75.7267,75.9978,25014.0
2018-12-14 10:40:00,81.3,81.43,81.12,81.28,17722.0,75.9884,76.1099,75.8202,75.9697,17722.0
2018-12-14 10:45:00,81.27,81.41,81.22,81.34,28825.0,75.9604,76.0912,75.9137,76.0258,28825.0
2018-12-14 10:50:00,81.34,81.38,81.07,81.18,21498.0,76.0258,76.0632,75.7735,75.8763,21498.0
2018-12-14 10:55:00,81.18,81.19,80.95,80.99,22956.0,75.8763,75.8856,75.6613,75.6987,22956.0
2018-12-14 11:00:00,80.99,81.16,80.94,81.02,46908.0,75.6987,75.8576,75.652,75.7267,46908.0
2018-12-14 11:05:00,81.01,81.1,80.98,81.08,20332.0,75.7174,75.8015,75.6893,75.7828,20332.0
2018-12-14 11:10:00,81.07,81.08,80.86,80.9,22447.0,75.7735,75.7828,75.5772,75.6146,22447.0
2018-12-14 11:15:00,80.91,80.98,80.84,80.9,21792.0,75.6239,75.6893,75.5585,75.6146,21792.0
2018-12-14 11:20:00,80.9,80.95,80.63,80.64,37686.0,75.6146,75.6613,75.3622,75.3716,37686.0
2018-12-14 11:25:00,80.63,80.79,80.59,80.71,15634.0,75.3622,75.5118,75.3248,75.437,15634.0
2018-12-14 11:30:00,80.69,80.87,80.69,80.8,10077.0,75.4183,75.5865,75.4183,75.5211,10077.0
2018-12-14 11:35:00,80.77,80.81,80.61,80.8,12195.0,75.4931,75.5304,75.3435,75.5211,12195.0
2018-12-14 11:40:00,80.82,80.84,80.65,80.65,15560.0,75.5398,75.5585,75.3809,75.3809,15560.0
2018-12-14 11:45:00,80.64,80.64,80.42,80.42,16622.0,75.3716,75.3716,75.1659,75.1659,16622.0
2018-12-14 11:50:00,80.43,80.44,80.29,80.41,19869.0,75.1753,75.1846,75.0444,75.1566,19869.0
2018-12-14 11:55:00,80.41,80.45,80.24,80.36,21456.0,75.1566,75.194,74.9977,75.1098,21456.0
2018-12-14 12:00:00,80.38,80.5,80.27,80.28,20067.0,75.1285,75.2407,75.0257,75.0351,20067.0
2018-12-14 12:05:00,80.28,80.4,80.27,80.33,25277.0,75.0351,75.1472,75.0257,75.0818,25277.0
2018-12-14 12:10:00,80.29,80.4,80.23,80.23,18583.0,75.0444,75.1472,74.9883,74.9883,18583.0
2018-12-14 12:15:00,80.23,80.52,80.23,80.48,27769.0,74.9883,75.2594,74.9883,75.222,27769.0
2018-12-14 12:20:00,80.5,80.51,80.36,80.43,30356.0,75.2407,75.25,75.1098,75.1753,30356.0
2018-12-14 12:25:00,80.42,80.45,80.28,80.41,27730.0,75.1659,75.194,75.0351,75.1566,27730.0
2018-12-14 12:30:00,80.4,80.58,80.4,80.46,14902.0,75.1472,75.3155,75.1472,75.2033,14902.0
2018-12-14 12:35:00,80.49,80.51,80.41,80.45,14414.0,75.2314,75.25,75.1566,75.194,14414.0
2018-12-14 12:40:00,80.43,80.44,80.32,80.41,21412.0,75.1753,75.1846,75.0725,75.1566,21412.0
2018-12-14 12:45:00,80.42,80.42,80.29,80.32,20103.0,75.1659,75.1659,75.0444,75.0725,20103.0
2018-12-14 12:50:00,80.34,80.38,80.25,80.35,21295.0,75.0912,75.1285,75.007,75.1005,21295.0
2018-12-14 12:55:00,80.34,80.35,80.16,80.19,8956.0,75.0912,75.1005,74.9229,74.951,8956.0
2018-12-14 13:00:00,80.2,80.2,80.04,80.06,22372.0,74.9603,74.9603,74.8108,74.8294,22372.0
2018-12-14 13:05:00,80.05,80.21,80.02,80.18,9848.0,74.8201,74.9696,74.7921,74.9416,9848.0
2018-12-14 13:10:00,80.17,80.27,80.13,80.19,12352.0,74.9323,75.0257,74.8949,74.951,12352.0
2018-12-14 13:15:00,80.2,80.26,80.12,80.13,8935.0,74.9603,75.0164,74.8855,74.8949,8935.0
2018-12-14 13:20:00,80.11,80.11,79.9,79.92,10256.0,74.8762,74.8762,74.6799,74.6986,10256.0
2018-12-14 13:25:00,79.92,80.03,79.9,79.93,8600.0,74.6986,74.8014,74.6799,74.7079,8600.0
2018-12-14 13:30:00,79.92,79.93,79.75,79.75,12419.0,74.6986,74.7079,74.5397,74.5397,12419.0
2018-12-14 13:35:00,79.75,79.81,79.63,79.69,19771.0,74.5397,74.5958,74.4275,74.4836,19771.0
2018-12-14 13:40:00,79.7,79.81,79.65,79.81,18672.0,74.493,74.5958,74.4462,74.5958,18672.0
2018-12-14 13:45:00,79.79,79.81,79.69,79.7,15270.0,74.5771,74.5958,74.4836,74.493,15270.0
2018-12-14 13:50:00,79.7,79.77,79.69,79.74,15969.0,74.493,74.5584,74.4836,74.5304,15969.0
2018-12-14 13:55:00,79.75,79.79,79.72,79.74,39785.0,74.5397,74.5771,74.5117,74.5304,39785.0
2018-12-14 14:00:00,79.73,79.78,79.67,79.7,35181.0,74.521,74.5677,74.4649,74.493,35181.0
2018-12-14 14:05:00,79.69,79.81,79.68,79.81,15353.0,74.4836,74.5958,74.4743,74.5958,15353.0
2018-12-14 14:10:00,79.8,79.83,79.73,79.77,25677.0,74.5864,74.6145,74.521,74.5584,25677.0
2018-12-14 14:15:00,79.78,79.88,79.75,79.81,16570.0,74.5677,74.6612,74.5397,74.5958,16570.0
2018-12-14 14:20:00,79.84,79.99,79.82,79.92,10300.0,74.6238,74.764,74.6051,74.6986,10300.0
2018-12-14 14:25:00,79.92,80.01,79.92,80.01,29521.0,74.6986,74.7827,74.6986,74.7827,29521.0
2018-12-14 14:30:00,80.01,80.01,79.79,79.83,16049.0,74.7827,74.7827,74.5771,74.6145,16049.0
2018-12-14 14:35:00,79.81,79.81,79.49,79.5,11516.0,74.5958,74.5958,74.2967,74.306,11516.0
2018-12-14 14:40:00,79.51,79.61,79.4,79.49,17617.0,74.3154,74.4088,74.2126,74.2967,17617.0
2018-12-14 14:45:00,79.49,79.56,79.4,79.43,10608.0,74.2967,74.3621,74.2126,74.2406,10608.0
2018-12-14 14:50:00,79.43,79.49,79.25,79.28,22470.0,74.2406,74.2967,74.0724,74.1004,22470.0
2018-12-14 14:55:00,79.31,79.59,79.26,79.53,58549.0,74.1284,74.3902,74.0817,74.3341,58549.0
2018-12-14 15:00:00,79.52,79.63,79.44,79.44,25549.0,74.3247,74.4275,74.25,74.25,25549.0
2018-12-14 15:05:00,79.41,79.51,79.34,79.36,23522.0,74.2219,74.3154,74.1565,74.1752,23522.0
2018-12-14 15:10:00,79.37,79.68,79.37,79.53,21626.0,74.1845,74.4743,74.1845,74.3341,21626.0
2018-12-14 15:15:00,79.55,79.61,79.48,79.57,19326.0,74.3528,74.4088,74.2873,74.3715,19326.0
2018-12-14 15:20:00,79.58,79.58,79.36,79.38,25610.0,74.3808,74.3808,74.1752,74.1939,25610.0
2018-12-14 15:25:00,79.37,79.42,79.31,79.31,26694.0,74.1845,74.2313,74.1284,74.1284,26694.0
2018-12-14 15:30:00,79.31,79.36,79.21,79.22,39143.0,74.1284,74.1752,74.035,74.0443,39143.0
2018-12-14 15:35:00,79.22,79.28,79.14,79.15,27346.0,74.0443,74.1004,73.9696,73.9789,27346.0
2018-12-14 15:40:00,79.15,79.19,79.05,79.07,32911.0,73.9789,74.0163,73.8854,73.9041,32911.0
2018-12-14 15:45:00,79.07,79.16,79.03,79.06,49280.0,73.9041,73.9882,73.8667,73.8948,49280.0
2018-12-14 15:50:00,79.07,79.26,79.06,79.22,54175.0,73.9041,74.0817,73.8948,74.0443,54175.0
2018-12-14 15:55:00,79.24,79.37,79.18,79.18,238044.0,74.063,74.1845,74.0069,74.0069,238044.0
2018-12-17 09:30:00,78.98,79.06,78.2,78.96,57343.0,73.82,73.8948,73.091,73.8013,57343.0
2018-12-17 09:35:00,78.87,78.87,78.47,78.62,20283.0,73.7172,73.7172,73.3433,73.4835,20283.0
2018-12-17 09:40:00,78.62,78.75,78.17,78.22,40511.0,73.4835,73.605,73.0629,73.1097,40511.0
2018-12-17 09:45:00,78.11,78.29,78.1,78.13,28981.0,73.0068,73.1751,72.9975,73.0255,28981.0
2018-12-17 09:50:00,78.05,78.13,77.85,78.13,33659.0,72.9508,73.0255,72.7638,73.0255,33659.0
2018-12-17 09:55:00,78.13,78.46,78.12,78.46,19032.0,73.0255,73.334,73.0162,73.334,19032.0
2018-12-17 10:00:00,78.36,78.37,77.86,77.97,45095.0,73.2405,73.2499,72.7732,72.876,45095.0
2018-12-17 10:05:00,77.95,78.4,77.95,78.35,30943.0,72.8573,73.2779,72.8573,73.2312,30943.0
2018-12-17 10:10:00,78.31,78.44,78.16,78.4,23133.0,73.1938,73.3153,73.0536,73.2779,23133.0
2018-12-17 10:15:00,78.41,78.48,78.2,78.22,24433.0,73.2872,73.3527,73.091,73.1097,24433.0
2018-12-17 10:20:00,78.22,78.37,78.2,78.24,17687.0,73.1097,73.2499,73.091,73.1284,17687.0
2018-12-17 10:25:00,78.24,78.56,78.23,78.33,21020.0,73.1284,73.4274,73.119,73.2125,21020.0
2018-12-17 10:30:00,78.31,78.41,78.2,78.22,31495.0,73.1938,73.2872,73.091,73.1097,31495.0
2018-12-17 10:35:00,78.19,78.27,78.09,78.27,15364.0,73.0816,73.1564,72.9882,73.1564,15364.0
2018-12-17 10:40:00,78.25,78.73,78.25,78.73,23859.0,73.1377,73.5863,73.1377,73.5863,23859.0
2018-12-17 10:45:00,78.74,78.84,78.57,78.57,12792.0,73.5957,73.6892,73.4368,73.4368,12792.0
2018-12-17 10:50:00,78.59,78.73,78.44,78.59,15911.0,73.4555,73.5863,73.3153,73.4555,15911.0
2018-12-17 10:55:00,78.59,78.76,78.57,78.57,19103.0,73.4555,73.6144,73.4368,73.4368,19103.0
2018-12-17 11:00:00,78.56,78.64,78.5,78.56,50295.0,73.4274,73.5022,73.3714,73.4274,50295.0
2018-12-17 11:05:00,78.58,78.63,78.48,78.61,28344.0,73.4461,73.4929,73.3527,73.4742,28344.0
2018-12-17 11:10:00,78.62,78.89,78.61,78.74,117702.0,73.4835,73.7359,73.4742,73.5957,117702.0
2018-12-17 11:15:00,78.7,78.83,78.56,78.56,71191.0,73.5583,73.6798,73.4274,73.4274,71191.0
2018-12-17 11:20:00,78.56,78.61,78.34,78.38,28462.0,73.4274,73.4742,73.2218,73.2592,28462.0
2018-12-17 11:25:00,78.4,78.64,78.35,78.61,76217.0,73.2779,73.5022,73.2312,73.4742,76217.0
2018-12-17 11:30:00,78.63,78.84,78.57,78.8,20800.0,73.4929,73.6892,73.4368,73.6518,20800.0
2018-12-17 11:35:00,78.79,78.8,78.66,78.76,17804.0,73.6424,73.6518,73.5209,73.6144,17804.0
2018-12-17 11:40:00,78.75,78.83,78.62,78.79,15229.0,73.605,73.6798,73.4835,73.6424,15229.0
2018-12-17 11:45:00,78.8,78.95,78.65,78.94,10874.0,73.6518,73.792,73.5116,73.7826,10874.0
2018-12-17 11:50:00,78.96,79.06,78.92,79.0,13626.0,73.8013,73.8948,73.7639,73.8387,13626.0
2018-12-17 11:55:00,78.99,79.19,78.98,79.14,13636.0,73.8294,74.0163,73.82,73.9696,13636.0
2018-12-17 12:00:00,79.12,79.34,79.09,79.3,18584.0,73.9509,74.1565,73.9228,74.1191,18584.0
2018-12-17 12:05:00,79.28,79.28,79.06,79.1,15230.0,74.1004,74.1004,73.8948,73.9322,15230.0
2018-12-17 12:10:00,79.09,79.12,78.91,78.91,12623.0,73.9228,73.9509,73.7546,73.7546,12623.0
2018-12-17 12:15:00,78.92,79.05,78.89,79.01,13890.0,73.7639,73.8854,73.7359,73.848,13890.0
2018-12-17 12:20:00,79.02,79.11,79.0,79.01,10551.0,73.8574,73.9415,73.8387,73.848,10551.0
2018-12-17 12:25:00,79.0,79.02,78.95,78.98,18377.0,73.8387,73.8574,73.792,73.82,18377.0
2018-12-17 12:30:00,78.99,78.99,78.66,78.66,26969.0,73.8294,73.8294,73.5209,73.5209,26969.0
2018-12-17 12:35:00,78.7,78.85,78.7,78.76,21055.0,73.5583,73.6985,73.5583,73.6144,21055.0
2018-12-17 12:40:00,78.77,78.87,78.66,78.7,9637.0,73.6237,73.7172,73.5209,73.5583,9637.0
2018-12-17 12:45:00,78.7,78.83,78.68,78.83,9755.0,73.5583,73.6798,73.5396,73.6798,9755.0
2018-12-17 12:50:00,78.82,78.84,78.57,78.59,12394.0,73.6705,73.6892,73.4368,73.4555,12394.0
2018-12-17 12:55:00,78.59,78.75,78.58,78.69,15911.0,73.4555,73.605,73.4461,73.549,15911.0
2018-12-17 13:00:00,78.7,78.76,78.61,78.66,9833.0,73.5583,73.6144,73.4742,73.5209,9833.0
2018-12-17 13:05:00,78.66,78.78,78.66,78.75,7504.0,73.5209,73.6331,73.5209,73.605,7504.0
2018-12-17 13:10:00,78.77,78.8,78.69,78.77,9750.0,73.6237,73.6518,73.549,73.6237,9750.0
2018-12-17 13:15:00,78.75,78.75,78.63,78.67,12395.0,73.605,73.605,73.4929,73.5303,12395.0
2018-12-17 13:20:00,78.64,78.86,78.58,78.86,16363.0,73.5022,73.7078,73.4461,73.7078,16363.0
2018-12-17 13:25:00,78.87,78.92,78.8,78.86,14928.0,73.7172,73.7639,73.6518,73.7078,14928.0
2018-12-17 13:30:00,78.86,78.93,78.67,78.69,27462.0,73.7078,73.7733,73.5303,73.549,27462.0
2018-12-17 13:35:00,78.65,78.71,78.5,78.58,15269.0,73.5116,73.5676,73.3714,73.4461,15269.0
2018-12-17 13:40:00,78.59,78.74,78.58,78.6,9201.0,73.4555,73.5957,73.4461,73.4648,9201.0
2018-12-17 13:45:00,78.58,78.63,78.44,78.61,165384.0,73.4461,73.4929,73.3153,73.4742,165384.0
2018-12-17 13:50:00,78.64,78.68,78.57,78.6,21880.0,73.5022,73.5396,73.4368,73.4648,21880.0
2018-12-17 13:55:00,78.6,78.69,78.54,78.54,28155.0,73.4648,73.549,73.4088,73.4088,28155.0
2018-12-17 14:00:00,78.57,78.59,78.4,78.42,28559.0,73.4368,73.4555,73.2779,73.2966,28559.0
2018-12-17 14:05:00,78.41,78.7,78.4,78.69,34736.0,73.2872,73.5583,73.2779,73.549,34736.0
2018-12-17 14:10:00,78.69,78.69,78.44,78.53,15884.0,73.549,73.549,73.3153,73.3994,15884.0
2018-12-17 14:15:00,78.51,78.57,78.45,78.57,7919.0,73.3807,73.4368,73.3246,73.4368,7919.0
2018-12-17 14:20:00,78.56,78.74,78.45,78.48,18436.0,73.4274,73.5957,73.3246,73.3527,18436.0
2018-12-17 14:25:00,78.47,78.55,78.4,78.51,23394.0,73.3433,73.4181,73.2779,73.3807,23394.0
2018-12-17 14:30:00,78.52,78.63,78.51,78.55,21027.0,73.3901,73.4929,73.3807,73.4181,21027.0
2018-12-17 14:35:00,78.54,78.55,78.4,78.48,24203.0,73.4088,73.4181,73.2779,73.3527,24203.0
2018-12-17 14:40:00,78.5,78.69,78.48,78.68,14838.0,73.3714,73.549,73.3527,73.5396,14838.0
2018-12-17 14:45:00,78.66,78.71,78.54,78.54,20272.0,73.5209,73.5676,73.4088,73.4088,20272.0
2018-12-17 14:50:00,78.54,78.6,78.42,78.42,35570.0,73.4088,73.4648,73.2966,73.2966,35570.0
2018-12-17 14:55:00,78.42,78.54,78.38,78.44,15203.0,73.2966,73.4088,73.2592,73.3153,15203.0
2018-12-17 15:00:00,78.43,78.44,78.25,78.27,23457.0,73.3059,73.3153,73.1377,73.1564,23457.0
2018-12-17 15:05:00,78.26,78.44,78.11,78.11,25238.0,73.147,73.3153,73.0068,73.0068,25238.0
2018-12-17 15:10:00,78.13,78.37,78.11,78.17,23376.0,73.0255,73.2499,73.0068,73.0629,23376.0
2018-12-17 15:15:00,78.17,78.25,78.09,78.14,24280.0,73.0629,73.1377,72.9882,73.0349,24280.0
2018-12-17 15:20:00,78.14,78.24,78.04,78.11,47202.0,73.0349,73.1284,72.9414,73.0068,47202.0
2018-12-17 15:25:00,78.1,78.11,77.96,78.09,109572.0,72.9975,73.0068,72.8666,72.9882,109572.0
2018-12-17 15:30:00,78.09,78.1,77.88,77.9,78901.0,72.9882,72.9975,72.7919,72.8106,78901.0
2018-12-17 15:35:00,77.9,77.97,77.79,77.82,35418.0,72.8106,72.876,72.7078,72.7358,35418.0
2018-12-17 15:40:00,77.82,78.07,77.78,78.05,64266.0,72.7358,72.9695,72.6984,72.9508,64266.0
2018-12-17 15:45:00,78.05,78.17,77.9,78.02,76114.0,72.9508,73.0629,72.8106,72.9227,76114.0
2018-12-17 15:50:00,78.02,78.3,78.0,78.29,150147.0,72.9227,73.1844,72.904,73.1751,150147.0
2018-12-17 15:55:00,78.3,78.41,78.09,78.3,196240.0,73.1844,73.2872,72.9882,73.1844,196240.0
2018-12-18 09:30:00,79.15,79.41,78.9,79.17,64405.0,73.9789,74.2219,73.7452,73.9976,64405.0
2018-12-18 09:35:00,79.26,79.62,79.09,79.32,27513.0,74.0817,74.4182,73.9228,74.1378,27513.0
2018-12-18 09:40:00,79.4,79.51,79.16,79.23,24397.0,74.2126,74.3154,73.9882,74.0537,24397.0
2018-12-18 09:45:00,79.22,79.59,79.18,79.5,29439.0,74.0443,74.3902,74.0069,74.306,29439.0
2018-12-18 09:50:00,79.45,79.71,79.24,79.62,26304.0,74.2593,74.5023,74.063,74.4182,26304.0
2018-12-18 09:55:00,79.59,79.59,79.32,79.46,24206.0,74.3902,74.3902,74.1378,74.2686,24206.0
2018-12-18 10:00:00,79.46,79.67,79.19,79.19,22416.0,74.2686,74.4649,74.0163,74.0163,22416.0
2018-12-18 10:05:00,79.19,79.4,79.13,79.34,45652.0,74.0163,74.2126,73.9602,74.1565,45652.0
2018-12-18 10:10:00,79.37,79.37,79.15,79.34,21953.0,74.1845,74.1845,73.9789,74.1565,21953.0
2018-12-18 10:15:00,79.34,79.4,79.17,79.34,20012.0,74.1565,74.2126,73.9976,74.1565,20012.0
2018-12-18 10:20:00,79.34,79.37,78.98,79.13,38573.0,74.1565,74.1845,73.82,73.9602,38573.0
2018-12-18 10:25:00,79.09,79.38,79.08,79.34,12826.0,73.9228,74.1939,73.9135,74.1565,12826.0
2018-12-18 10:30:00,79.41,79.67,79.31,79.59,16817.0,74.2219,74.4649,74.1284,74.3902,16817.0
2018-12-18 10:35:00,79.55,79.7,79.48,79.59,15185.0,74.3528,74.493,74.2873,74.3902,15185.0
2018-12-18 10:40:00,79.62,79.66,79.23,79.25,23506.0,74.4182,74.4556,74.0537,74.0724,23506.0
2018-12-18 10:45:00,79.21,79.22,79.08,79.08,36500.0,74.035,74.0443,73.9135,73.9135,36500.0
2018-12-18 10:50:00,79.08,79.25,79.04,79.08,14546.0,73.9135,74.0724,73.8761,73.9135,14546.0
2018-12-18 10:55:00,79.12,79.16,79.01,79.01,16570.0,73.9509,73.9882,73.848,73.848,16570.0
2018-12-18 11:00:00,79.04,79.15,79.0,79.02,20322.0,73.8761,73.9789,73.8387,73.8574,20322.0
2018-12-18 11:05:00,79.03,79.05,78.86,78.9,30391.0,73.8667,73.8854,73.7078,73.7452,30391.0
2018-12-18 11:10:00,78.9,79.03,78.81,79.03,31691.0,73.7452,73.8667,73.6611,73.8667,31691.0
2018-12-18 11:15:00,79.02,79.04,78.75,78.9,15856.0,73.8574,73.8761,73.605,73.7452,15856.0
2018-12-18 11:20:00,78.9,78.92,78.77,78.77,35904.0,73.7452,73.7639,73.6237,73.6237,35904.0
2018-12-18 11:25:00,78.77,78.89,78.65,78.87,15564.0,73.6237,73.7359,73.5116,73.7172,15564.0
2018-12-18 11:30:00,78.88,79.0,78.83,78.92,16923.0,73.7265,73.8387,73.6798,73.7639,16923.0
2018-12-18 11:35:00,78.93,79.07,78.93,78.97,16222.0,73.7733,73.9041,73.7733,73.8107,16222.0
2018-12-18 11:40:00,78.95,79.19,78.94,79.08,22479.0,73.792,74.0163,73.7826,73.9135,22479.0
2018-12-18 11:45:00,79.08,79.24,79.06,79.15,19217.0,73.9135,74.063,73.8948,73.9789,19217.0
2018-12-18 11:50:00,79.16,79.18,79.0,79.11,26999.0,73.9882,74.0069,73.8387,73.9415,26999.0
2018-12-18 11:55:00,79.11,79.19,79.0,79.09,24199.0,73.9415,74.0163,73.8387,73.9228,24199.0
2018-12-18 12:00:00,79.09,79.16,79.02,79.1,9133.0,73.9228,73.9882,73.8574,73.9322,9133.0
2018-12-18 12:05:00,79.12,79.36,79.12,79.34,18980.0,73.9509,74.1752,73.9509,74.1565,18980.0
2018-12-18 12:10:00,79.36,79.6,79.36,79.58,22116.0,74.1752,74.3995,74.1752,74.3808,22116.0
2018-12-18 12:15:00,79.6,79.66,79.49,79.62,26164.0,74.3995,74.4556,74.2967,74.4182,26164.0
2018-12-18 12:20:00,79.62,79.68,79.54,79.65,14888.0,74.4182,74.4743,74.3434,74.4462,14888.0
2018-12-18 12:25:00,79.66,79.73,79.61,79.62,17211.0,74.4556,74.521,74.4088,74.4182,17211.0
2018-12-18 12:30:00,79.63,79.75,79.55,79.59,14816.0,74.4275,74.5397,74.3528,74.3902,14816.0
2018-12-18 12:35:00,79.6,79.62,79.49,79.57,9913.0,74.3995,74.4182,74.2967,74.3715,9913.0
2018-12-18 12:40:00,79.57,79.64,79.54,79.6,16278.0,74.3715,74.4369,74.3434,74.3995,16278.0
2018-12-18 12:45:00,79.59,79.66,79.46,79.65,24272.0,74.3902,74.4556,74.2686,74.4462,24272.0
2018-12-18 12:50:00,79.63,79.89,79.62,79.89,17069.0,74.4275,74.6706,74.4182,74.6706,17069.0
2018-12-18 12:55:00,79.89,79.92,79.72,79.76,11993.0,74.6706,74.6986,74.5117,74.549,11993.0
2018-12-18 13:00:00,79.76,79.77,79.6,79.62,13900.0,74.549,74.5584,74.3995,74.4182,13900.0
2018-12-18 13:05:00,79.63,79.66,79.49,79.56,12508.0,74.4275,74.4556,74.2967,74.3621,12508.0
2018-12-18 13:10:00,79.6,79.74,79.6,79.72,12399.0,74.3995,74.5304,74.3995,74.5117,12399.0
2018-12-18 13:15:00,79.7,79.75,79.65,79.7,12594.0,74.493,74.5397,74.4462,74.493,12594.0
2018-12-18 13:20:00,79.7,79.79,79.68,79.75,25576.0,74.493,74.5771,74.4743,74.5397,25576.0
2018-12-18 13:25:00,79.74,79.76,79.49,79.52,19037.0,74.5304,74.549,74.2967,74.3247,19037.0
2018-12-18 13:30:00,79.51,79.51,79.38,79.47,22837.0,74.3154,74.3154,74.1939,74.278,22837.0
2018-12-18 13:35:00,79.47,79.53,79.45,79.47,20022.0,74.278,74.3341,74.2593,74.278,20022.0
2018-12-18 13:40:00,79.47,79.6,79.47,79.51,13083.0,74.278,74.3995,74.278,74.3154,13083.0
2018-12-18 13:45:00,79.52,79.7,79.49,79.7,8000.0,74.3247,74.493,74.2967,74.493,8000.0
2018-12-18 13:50:00,79.72,79.72,79.5,79.53,16683.0,74.5117,74.5117,74.306,74.3341,16683.0
2018-12-18 13:55:00,79.52,79.52,79.42,79.49,16031.0,74.3247,74.3247,74.2313,74.2967,16031.0
2018-12-18 14:00:00,79.48,79.55,79.48,79.51,17648.0,74.2873,74.3528,74.2873,74.3154,17648.0
2018-12-18 14:05:00,79.51,79.58,79.45,79.56,29044.0,74.3154,74.3808,74.2593,74.3621,29044.0
2018-12-18 14:10:00,79.57,79.59,79.4,79.41,28630.0,74.3715,74.3902,74.2126,74.2219,28630.0
2018-12-18 14:15:00,79.39,79.42,79.24,79.34,22306.0,74.2032,74.2313,74.063,74.1565,22306.0
2018-12-18 14:20:00,79.33,79.45,79.32,79.36,16020.0,74.1471,74.2593,74.1378,74.1752,16020.0
2018-12-18 14:25:00,79.37,79.48,79.37,79.45,14566.0,74.1845,74.2873,74.1845,74.2593,14566.0
2018-12-18 14:30:00,79.43,79.45,79.2,79.2,18076.0,74.2406,74.2593,74.0256,74.0256,18076.0
2018-12-18 14:35:00,79.21,79.35,79.15,79.27,19586.0,74.035,74.1658,73.9789,74.0911,19586.0
2018-12-18 14:40:00,79.25,79.29,78.87,78.88,29941.0,74.0724,74.1098,73.7172,73.7265,29941.0
2018-12-18 14:45:00,78.91,79.06,78.86,79.01,17336.0,73.7546,73.8948,73.7078,73.848,17336.0
2018-12-18 14:50:00,79.03,79.2,78.98,79.2,16598.0,73.8667,74.0256,73.82,74.0256,16598.0
2018-12-18 14:55:00,79.18,79.24,78.9,78.94,27596.0,74.0069,74.063,73.7452,73.7826,27596.0
2018-12-18 15:00:00,78.92,79.09,78.78,78.97,19030.0,73.7639,73.9228,73.6331,73.8107,19030.0
2018-12-18 15:05:00,78.95,79.08,78.75,78.88,14444.0,73.792,73.9135,73.605,73.7265,14444.0
2018-12-18 15:10:00,78.88,79.11,78.86,79.01,15863.0,73.7265,73.9415,73.7078,73.848,15863.0
2018-12-18 15:15:00,79.02,79.14,78.95,79.0,17888.0,73.8574,73.9696,73.792,73.8387,17888.0
2018-12-18 15:20:00,78.99,79.05,78.91,79.04,23532.0,73.8294,73.8854,73.7546,73.8761,23532.0
2018-12-18 15:25:00,79.03,79.03,78.82,78.95,26524.0,73.8667,73.8667,73.6705,73.792,26524.0
2018-12-18 15:30:00,78.96,79.25,78.96,79.18,25886.0,73.8013,74.0724,73.8013,74.0069,25886.0
2018-12-18 15:35:00,79.21,79.3,79.14,79.17,24599.0,74.035,74.1191,73.9696,73.9976,24599.0
2018-12-18 15:40:00,79.17,79.28,79.13,79.15,46777.0,73.9976,74.1004,73.9602,73.9789,46777.0
2018-12-18 15:45:00,79.15,79.37,79.15,79.35,70449.0,73.9789,74.1845,73.9789,74.1658,70449.0
2018-12-18 15:50:00,79.37,79.47,79.31,79.45,57052.0,74.1845,74.278,74.1284,74.2593,57052.0
2018-12-18 15:55:00,79.45,79.47,78.88,78.88,219908.0,74.2593,74.278,73.7265,73.7265,219908.0
2018-12-19 09:30:00,79.27,79.91,78.95,79.91,65862.0,74.0911,74.6892,73.792,74.6892,65862.0
2018-12-19 09:35:00,79.91,79.91,79.59,79.84,65110.0,74.6892,74.6892,74.3902,74.6238,65110.0
2018-12-19 09:40:00,79.83,79.84,79.68,79.8,39123.0,74.6145,74.6238,74.4743,74.5864,39123.0
2018-12-19 09:45:00,79.84,79.84,79.49,79.5,7938.0,74.6238,74.6238,74.2967,74.306,7938.0
2018-12-19 09:50:00,79.52,79.83,79.24,79.83,35704.0,74.3247,74.6145,74.063,74.6145,35704.0
2018-12-19 09:55:00,79.78,79.9,79.38,79.38,12872.0,74.5677,74.6799,74.1939,74.1939,12872.0
2018-12-19 10:00:00,79.37,79.72,79.32,79.65,9943.0,74.1845,74.5117,74.1378,74.4462,9943.0
2018-12-19 10:05:00,79.71,79.71,79.38,79.38,10496.0,74.5023,74.5023,74.1939,74.1939,10496.0
2018-12-19 10:10:00,79.35,79.41,79.2,79.31,7310.0,74.1658,74.2219,74.0256,74.1284,7310.0
2018-12-19 10:15:00,79.29,79.5,79.27,79.4,8494.0,74.1098,74.306,74.0911,74.2126,8494.0
2018-12-19 10:20:00,79.4,79.44,79.2,79.26,10875.0,74.2126,74.25,74.0256,74.0817,10875.0
2018-12-19 10:25:00,79.24,79.32,79.19,79.27,11242.0,74.063,74.1378,74.0163,74.0911,11242.0
2018-12-19 10:30:00,79.24,79.43,79.24,79.29,12928.0,74.063,74.2406,74.063,74.1098,12928.0
2018-12-19 10:35:00,79.32,79.46,79.32,79.45,9234.0,74.1378,74.2686,74.1378,74.2593,9234.0
2018-12-19 10:40:00,79.44,79.49,79.29,79.29,9455.0,74.25,74.2967,74.1098,74.1098,9455.0
2018-12-19 10:45:00,79.28,79.32,79.12,79.12,15998.0,74.1004,74.1378,73.9509,73.9509,15998.0
2018-12-19 10:50:00,79.17,79.36,79.16,79.27,12142.0,73.9976,74.1752,73.9882,74.0911,12142.0
2018-12-19 10:55:00,79.27,79.48,79.23,79.48,11400.0,74.0911,74.2873,74.0537,74.2873,11400.0
2018-12-19 11:00:00,79.51,79.6,79.37,79.53,27306.0,74.3154,74.3995,74.1845,74.3341,27306.0
2018-12-19 11:05:00,79.56,79.72,79.55,79.61,19591.0,74.3621,74.5117,74.3528,74.4088,19591.0
2018-12-19 11:10:00,79.6,79.76,79.58,79.68,21148.0,74.3995,74.549,74.3808,74.4743,21148.0
2018-12-19 11:15:00,79.69,79.75,79.63,79.72,13459.0,74.4836,74.5397,74.4275,74.5117,13459.0
2018-12-19 11:20:00,79.76,79.96,79.76,79.96,11131.0,74.549,74.736,74.549,74.736,11131.0
2018-12-19 11:25:00,79.95,79.99,79.84,79.98,13004.0,74.7266,74.764,74.6238,74.7547,13004.0
2018-12-19 11:30:00,79.95,79.97,79.81,79.9,16433.0,74.7266,74.7453,74.5958,74.6799,16433.0
2018-12-19 11:35:00,79.87,79.91,79.77,79.81,13666.0,74.6519,74.6892,74.5584,74.5958,13666.0
2018-12-19 11:40:00,79.83,79.83,79.62,79.7,34465.0,74.6145,74.6145,74.4182,74.493,34465.0
2018-12-19 11:45:00,79.69,79.97,79.69,79.96,10351.0,74.4836,74.7453,74.4836,74.736,10351.0
2018-12-19 11:50:00,79.93,80.22,79.93,80.14,19374.0,74.7079,74.979,74.7079,74.9042,19374.0
2018-12-19 11:55:00,80.16,80.24,80.08,80.22,14958.0,74.9229,74.9977,74.8481,74.979,14958.0
2018-12-19 12:00:00,80.25,80.31,80.2,80.27,25349.0,75.007,75.0631,74.9603,75.0257,25349.0
2018-12-19 12:05:00,80.27,80.43,80.23,80.4,26847.0,75.0257,75.1753,74.9883,75.1472,26847.0
2018-12-19 12:10:00,80.4,80.45,80.32,80.33,30746.0,75.1472,75.194,75.0725,75.0818,30746.0
2018-12-19 12:15:00,80.32,80.34,80.26,80.34,17806.0,75.0725,75.0912,75.0164,75.0912,17806.0
2018-12-19 12:20:00,80.32,80.42,80.24,80.42,28053.0,75.0725,75.1659,74.9977,75.1659,28053.0
2018-12-19 12:25:00,80.41,80.53,80.38,80.38,40380.0,75.1566,75.2687,75.1285,75.1285,40380.0
2018-12-19 12:30:00,80.38,80.49,80.35,80.47,20401.0,75.1285,75.2314,75.1005,75.2127,20401.0
2018-12-19 12:35:00,80.48,80.48,80.33,80.33,10863.0,75.222,75.222,75.0818,75.0818,10863.0
2018-12-19 12:40:00,80.32,80.34,80.05,80.13,17114.0,75.0725,75.0912,74.8201,74.8949,17114.0
2018-12-19 12:45:00,80.13,80.13,79.97,79.99,13754.0,74.8949,74.8949,74.7453,74.764,13754.0
2018-12-19 12:50:00,79.97,80.17,79.96,80.08,20047.0,74.7453,74.9323,74.736,74.8481,20047.0
2018-12-19 12:55:00,80.09,80.11,79.93,79.95,8369.0,74.8575,74.8762,74.7079,74.7266,8369.0
2018-12-19 13:00:00,79.93,80.01,79.9,79.97,9880.0,74.7079,74.7827,74.6799,74.7453,9880.0
2018-12-19 13:05:00,79.98,79.99,79.93,79.93,10909.0,74.7547,74.764,74.7079,74.7079,10909.0
2018-12-19 13:10:00,79.93,80.03,79.93,79.97,12801.0,74.7079,74.8014,74.7079,74.7453,12801.0
2018-12-19 13:15:00,79.96,79.96,79.87,79.96,9685.0,74.736,74.736,74.6519,74.736,9685.0
2018-12-19 13:20:00,79.96,80.09,79.87,79.98,11953.0,74.736,74.8575,74.6519,74.7547,11953.0
2018-12-19 13:25:00,79.96,80.07,79.96,80.07,6252.0,74.736,74.8388,74.736,74.8388,6252.0
2018-12-19 13:30:00,80.09,80.21,80.09,80.17,9823.0,74.8575,74.9696,74.8575,74.9323,9823.0
2018-12-19 13:35:00,80.19,80.21,80.11,80.18,8982.0,74.951,74.9696,74.8762,74.9416,8982.0
2018-12-19 13:40:00,80.19,80.29,80.12,80.29,7759.0,74.951,75.0444,74.8855,75.0444,7759.0
2018-12-19 13:45:00,80.27,80.39,80.27,80.35,6355.0,75.0257,75.1379,75.0257,75.1005,6355.0
2018-12-19 13:50:00,80.35,80.45,80.32,80.32,27865.0,75.1005,75.194,75.0725,75.0725,27865.0
2018-12-19 13:55:00,80.32,80.72,80.31,80.55,28471.0,75.0725,75.4463,75.0631,75.2874,28471.0
2018-12-19 14:00:00,80.66,80.78,79.34,79.57,63097.0,75.3902,75.5024,74.1565,74.3715,63097.0
2018-12-19 14:05:00,79.58,79.85,79.38,79.59,46071.0,74.3808,74.6332,74.1939,74.3902,46071.0
2018-12-19 14:10:00,79.61,79.63,79.15,79.5,33437.0,74.4088,74.4275,73.9789,74.306,33437.0
2018-12-19 14:15:00,79.47,80.0,79.37,79.85,39022.0,74.278,74.7734,74.1845,74.6332,39022.0
2018-12-19 14:20:00,79.82,80.0,79.69,79.97,21768.0,74.6051,74.7734,74.4836,74.7453,21768.0
2018-12-19 14:25:00,79.98,80.16,79.88,80.04,25681.0,74.7547,74.9229,74.6612,74.8108,25681.0
2018-12-19 14:30:00,80.02,80.39,79.99,80.15,26112.0,74.7921,75.1379,74.764,74.9136,26112.0
2018-12-19 14:35:00,80.13,80.32,80.01,80.18,18112.0,74.8949,75.0725,74.7827,74.9416,18112.0
2018-12-19 14:40:00,80.13,80.13,79.44,79.53,48564.0,74.8949,74.8949,74.25,74.3341,48564.0
2018-12-19 14:45:00,79.49,79.76,79.45,79.68,64280.0,74.2967,74.549,74.2593,74.4743,64280.0
2018-12-19 14:50:00,79.65,79.65,79.02,79.25,24636.0,74.4462,74.4462,73.8574,74.0724,24636.0
2018-12-19 14:55:00,79.17,79.17,78.63,78.93,22411.0,73.9976,73.9976,73.4929,73.7733,22411.0
2018-12-19 15:00:00,78.89,78.89,78.35,78.35,24837.0,73.7359,73.7359,73.2312,73.2312,24837.0
2018-12-19 15:05:00,78.37,78.65,78.05,78.52,51823.0,73.2499,73.5116,72.9508,73.3901,51823.0
2018-12-19 15:10:00,78.52,78.96,78.36,78.96,32166.0,73.3901,73.8013,73.2405,73.8013,32166.0
2018-12-19 15:15:00,78.88,78.91,78.39,78.62,47937.0,73.7265,73.7546,73.2686,73.4835,47937.0
2018-12-19 15:20:00,78.59,78.87,78.24,78.8,75966.0,73.4555,73.7172,73.1284,73.6518,75966.0
2018-12-19 15:25:00,78.76,78.78,78.24,78.24,38339.0,73.6144,73.6331,73.1284,73.1284,38339.0
2018-12-19 15:30:00,78.24,78.6,78.18,78.47,35733.0,73.1284,73.4648,73.0723,73.3433,35733.0
2018-12-19 15:35:00,78.48,78.48,78.21,78.34,30048.0,73.3527,73.3527,73.1003,73.2218,30048.0
2018-12-19 15:40:00,78.25,78.42,78.08,78.4,39296.0,73.1377,73.2966,72.9788,73.2779,39296.0
2018-12-19 15:45:00,78.4,78.68,78.31,78.6,39962.0,73.2779,73.5396,73.1938,73.4648,39962.0
2018-12-19 15:50:00,78.58,78.71,78.51,78.64,40579.0,73.4461,73.5676,73.3807,73.5022,40579.0
2018-12-19 15:55:00,78.61,78.76,78.46,78.46,107622.0,73.4742,73.6144,73.334,73.334,107622.0
2018-12-20 09:30:00,78.23,78.23,77.35,77.77,44115.0,73.119,73.119,72.2965,72.6891,44115.0
2018-12-20 09:35:00,77.68,77.68,77.24,77.38,27613.0,72.6049,72.6049,72.1937,72.3245,27613.0
2018-12-20 09:40:00,77.32,77.41,76.9,77.41,51708.0,72.2685,72.3526,71.8759,72.3526,51708.0
2018-12-20 09:45:00,77.46,77.82,77.41,77.63,33251.0,72.3993,72.7358,72.3526,72.5582,33251.0
2018-12-20 09:50:00,77.64,77.74,77.24,77.48,21704.0,72.5676,72.661,72.1937,72.418,21704.0
2018-12-20 09:55:00,77.42,78.2,77.39,78.18,20804.0,72.3619,73.091,72.3339,73.0723,20804.0
2018-12-20 10:00:00,78.13,78.26,77.83,77.91,42772.0,73.0255,73.147,72.7451,72.8199,42772.0
2018-12-20 10:05:00,77.93,78.37,77.91,78.13,40752.0,72.8386,73.2499,72.8199,73.0255,40752.0
2018-12-20 10:10:00,78.1,78.31,78.07,78.21,22112.0,72.9975,73.1938,72.9695,73.1003,22112.0
2018-12-20 10:15:00,78.19,78.26,77.88,77.91,15915.0,73.0816,73.147,72.7919,72.8199,15915.0
2018-12-20 10:20:00,77.87,78.07,77.85,77.93,13368.0,72.7825,72.9695,72.7638,72.8386,13368.0
2018-12-20 10:25:00,77.97,78.35,77.97,78.32,37967.0,72.876,73.2312,72.876,73.2031,37967.0
2018-12-20 10:30:00,78.29,78.51,78.26,78.31,20803.0,73.1751,73.3807,73.147,73.1938,20803.0
2018-12-20 10:35:00,78.38,78.61,78.12,78.47,17958.0,73.2592,73.4742,73.0162,73.3433,17958.0
2018-12-20 10:40:00,78.49,78.74,78.46,78.59,13456.0,73.362,73.5957,73.334,73.4555,13456.0
2018-12-20 10:45:00,78.56,78.56,78.15,78.19,11703.0,73.4274,73.4274,73.0442,73.0816,11703.0
2018-12-20 10:50:00,78.13,78.35,78.11,78.2,10433.0,73.0255,73.2312,73.0068,73.091,10433.0
2018-12-20 10:55:00,78.21,78.32,78.1,78.15,11000.0,73.1003,73.2031,72.9975,73.0442,11000.0
2018-12-20 11:00:00,78.13,78.14,77.87,78.09,15812.0,73.0255,73.0349,72.7825,72.9882,15812.0
2018-12-20 11:05:00,78.09,78.31,77.92,78.07,23146.0,72.9882,73.1938,72.8293,72.9695,23146.0
2018-12-20 11:10:00,78.08,78.23,78.0,78.08,10927.0,72.9788,73.119,72.904,72.9788,10927.0
2018-12-20 11:15:00,78.05,78.1,77.96,78.07,13845.0,72.9508,72.9975,72.8666,72.9695,13845.0
2018-12-20 11:20:00,78.05,78.06,77.84,77.94,12907.0,72.9508,72.9601,72.7545,72.848,12907.0
2018-12-20 11:25:00,77.96,78.0,77.62,77.86,23064.0,72.8666,72.904,72.5489,72.7732,23064.0
2018-12-20 11:30:00,77.83,78.05,77.77,77.81,14949.0,72.7451,72.9508,72.6891,72.7264,14949.0
2018-12-20 11:35:00,77.86,77.97,77.66,77.72,13972.0,72.7732,72.876,72.5862,72.6423,13972.0
2018-12-20 11:40:00,77.77,77.83,77.54,77.61,12306.0,72.6891,72.7451,72.4741,72.5395,12306.0
2018-12-20 11:45:00,77.64,77.73,77.46,77.52,15160.0,72.5676,72.6517,72.3993,72.4554,15160.0
2018-12-20 11:50:00,77.5,77.66,77.24,77.54,27667.0,72.4367,72.5862,72.1937,72.4741,27667.0
2018-12-20 11:55:00,77.56,77.88,77.31,77.4,27501.0,72.4928,72.7919,72.2591,72.3432,27501.0
2018-12-20 12:00:00,77.42,77.58,77.32,77.52,19875.0,72.3619,72.5115,72.2685,72.4554,19875.0
2018-12-20 12:05:00,77.47,77.47,77.27,77.35,13352.0,72.4087,72.4087,72.2217,72.2965,13352.0
2018-12-20 12:10:00,77.32,77.43,77.17,77.17,13901.0,72.2685,72.3713,72.1283,72.1283,13901.0
2018-12-20 12:15:00,77.16,77.43,77.09,77.41,13977.0,72.1189,72.3713,72.0535,72.3526,13977.0
2018-12-20 12:20:00,77.39,77.45,77.29,77.41,14819.0,72.3339,72.39,72.2404,72.3526,14819.0
2018-12-20 12:25:00,77.4,77.57,77.38,77.52,20146.0,72.3432,72.5021,72.3245,72.4554,20146.0
2018-12-20 12:30:00,77.51,77.56,77.39,77.44,19863.0,72.446,72.4928,72.3339,72.3806,19863.0
2018-12-20 12:35:00,77.4,77.53,77.33,77.33,29781.0,72.3432,72.4647,72.2778,72.2778,29781.0
2018-12-20 12:40:00,77.3,77.49,77.23,77.32,14545.0,72.2498,72.4274,72.1843,72.2685,14545.0
2018-12-20 12:45:00,77.31,77.35,77.22,77.28,16703.0,72.2591,72.2965,72.175,72.2311,16703.0
2018-12-20 12:50:00,77.3,77.46,77.24,77.34,9945.0,72.2498,72.3993,72.1937,72.2872,9945.0
2018-12-20 12:55:00,77.29,77.57,77.22,77.52,11539.0,72.2404,72.5021,72.175,72.4554,11539.0
2018-12-20 13:00:00,77.52,77.53,77.35,77.44,13637.0,72.4554,72.4647,72.2965,72.3806,13637.0
2018-12-20 13:05:00,77.46,77.55,77.27,77.28,14787.0,72.3993,72.4834,72.2217,72.2311,14787.0
2018-12-20 13:10:00,77.25,77.5,77.21,77.41,25886.0,72.203,72.4367,72.1656,72.3526,25886.0
2018-12-20 13:15:00,77.39,77.51,77.31,77.35,10957.0,72.3339,72.446,72.2591,72.2965,10957.0
2018-12-20 13:20:00,77.35,77.49,77.22,77.33,10700.0,72.2965,72.4274,72.175,72.2778,10700.0
2018-12-20 13:25:00,77.36,77.43,77.22,77.22,10391.0,72.3058,72.3713,72.175,72.175,10391.0
2018-12-20 13:30:00,77.21,77.26,77.07,77.09,9998.0,72.1656,72.2124,72.0348,72.0535,9998.0
2018-12-20 13:35:00,77.06,77.24,76.97,77.12,14027.0,72.0254,72.1937,71.9413,72.0815,14027.0
2018-12-20 13:40:00,77.14,77.15,76.81,77.15,22887.0,72.1002,72.1096,71.7918,72.1096,22887.0
2018-12-20 13:45:00,77.11,77.19,76.96,77.02,16203.0,72.0722,72.147,71.932,71.9881,16203.0
2018-12-20 13:50:00,77.04,77.04,76.85,76.85,11847.0,72.0068,72.0068,71.8292,71.8292,11847.0
2018-12-20 13:55:00,76.86,76.93,76.74,76.78,19295.0,71.8385,71.9039,71.7264,71.7637,19295.0
2018-12-20 14:00:00,76.8,76.89,76.5,76.58,37764.0,71.7824,71.8666,71.502,71.5768,37764.0
2018-12-20 14:05:00,76.58,76.79,76.5,76.58,28028.0,71.5768,71.7731,71.502,71.5768,28028.0
2018-12-20 14:10:00,76.58,76.6,76.19,76.45,35290.0,71.5768,71.5955,71.2123,71.4553,35290.0
2018-12-20 14:15:00,76.5,76.56,76.27,76.27,18461.0,71.502,71.5581,71.2871,71.2871,18461.0
2018-12-20 14:20:00,76.29,76.78,76.27,76.62,15729.0,71.3058,71.7637,71.2871,71.6142,15729.0
2018-12-20 14:25:00,76.63,77.07,76.63,77.05,18874.0,71.6235,72.0348,71.6235,72.0161,18874.0
2018-12-20 14:30:00,76.99,77.17,76.88,76.97,22229.0,71.96,72.1283,71.8572,71.9413,22229.0
2018-12-20 14:35:00,77.01,77.32,76.95,77.12,17583.0,71.9787,72.2685,71.9226,72.0815,17583.0
2018-12-20 14:40:00,77.09,77.63,77.07,77.63,19298.0,72.0535,72.5582,72.0348,72.5582,19298.0
2018-12-20 14:45:00,77.64,77.95,77.57,77.91,29289.0,72.5676,72.8573,72.5021,72.8199,29289.0
2018-12-20 14:50:00,77.89,77.89,77.48,77.48,19154.0,72.8012,72.8012,72.418,72.418,19154.0
2018-12-20 14:55:00,77.47,77.48,77.11,77.33,31056.0,72.4087,72.418,72.0722,72.2778,31056.0
2018-12-20 15:00:00,77.3,77.31,77.08,77.11,21246.0,72.2498,72.2591,72.0441,72.0722,21246.0
2018-12-20 15:05:00,77.12,77.52,76.97,77.39,20326.0,72.0815,72.4554,71.9413,72.3339,20326.0
2018-12-20 15:10:00,77.42,77.56,77.28,77.51,16906.0,72.3619,72.4928,72.2311,72.446,16906.0
2018-12-20 15:15:00,77.53,77.53,77.32,77.34,20157.0,72.4647,72.4647,72.2685,72.2872,20157.0
2018-12-20 15:20:00,77.33,77.76,77.27,77.75,18658.0,72.2778,72.6797,72.2217,72.6704,18658.0
2018-12-20 15:25:00,77.72,77.74,77.36,77.36,15929.0,72.6423,72.661,72.3058,72.3058,15929.0
2018-12-20 15:30:00,77.33,77.6,77.33,77.46,22646.0,72.2778,72.5302,72.2778,72.3993,22646.0
2018-12-20 15:35:00,77.48,77.57,77.3,77.46,25335.0,72.418,72.5021,72.2498,72.3993,25335.0
2018-12-20 15:40:00,77.43,77.45,76.95,77.0,36166.0,72.3713,72.39,71.9226,71.9694,36166.0
2018-12-20 15:45:00,76.95,77.13,76.88,76.98,28882.0,71.9226,72.0909,71.8572,71.9507,28882.0
2018-12-20 15:50:00,76.95,77.02,76.86,76.95,41455.0,71.9226,71.9881,71.8385,71.9226,41455.0
2018-12-20 15:55:00,76.93,77.22,76.89,77.19,152092.0,71.9039,72.175,71.8666,72.147,152092.0
2018-12-21 09:30:00,77.48,78.71,77.05,78.19,705328.0,72.418,73.5676,72.0161,73.0816,705328.0
2018-12-21 09:35:00,78.33,78.65,77.88,78.41,50522.0,73.2125,73.5116,72.7919,73.2872,50522.0
2018-12-21 09:40:00,78.32,78.44,78.03,78.14,27182.0,73.2031,73.3153,72.9321,73.0349,27182.0
2018-12-21 09:45:00,78.11,78.68,78.11,78.48,48660.0,73.0068,73.5396,73.0068,73.3527,48660.0
2018-12-21 09:50:00,78.41,78.49,78.08,78.2,25856.0,73.2872,73.362,72.9788,73.091,25856.0
2018-12-21 09:55:00,78.21,78.48,78.21,78.35,15691.0,73.1003,73.3527,73.1003,73.2312,15691.0
2018-12-21 10:00:00,78.33,78.53,78.23,78.46,18482.0,73.2125,73.3994,73.119,73.334,18482.0
2018-12-21 10:05:00,78.46,78.51,78.22,78.43,25193.0,73.334,73.3807,73.1097,73.3059,25193.0
2018-12-21 10:10:00,78.39,79.23,78.39,79.23,36848.0,73.2686,74.0537,73.2686,74.0537,36848.0
2018-12-21 10:15:00,79.17,79.68,79.11,79.6,45606.0,73.9976,74.4743,73.9415,74.3995,45606.0
2018-12-21 10:20:00,79.68,80.05,79.62,79.68,61797.0,74.4743,74.8201,74.4182,74.4743,61797.0
2018-12-21 10:25:00,79.74,79.74,79.15,79.31,40730.0,74.5304,74.5304,73.9789,74.1284,40730.0
2018-12-21 10:30:00,79.29,79.36,78.88,78.96,24204.0,74.1098,74.1752,73.7265,73.8013,24204.0
2018-12-21 10:35:00,78.98,79.09,78.8,78.92,13123.0,73.82,73.9228,73.6518,73.7639,13123.0
2018-12-21 10:40:00,78.92,79.18,78.78,78.9,32881.0,73.7639,74.0069,73.6331,73.7452,32881.0
2018-12-21 10:45:00,78.9,79.31,78.85,79.07,36631.0,73.7452,74.1284,73.6985,73.9041,36631.0
2018-12-21 10:50:00,79.05,79.16,78.6,78.61,27181.0,73.8854,73.9882,73.4648,73.4742,27181.0
2018-12-21 10:55:00,78.59,78.91,78.58,78.88,28630.0,73.4555,73.7546,73.4461,73.7265,28630.0
2018-12-21 11:00:00,78.83,78.84,78.45,78.52,24346.0,73.6798,73.6892,73.3246,73.3901,24346.0
2018-12-21 11:05:00,78.52,78.63,78.32,78.38,31435.0,73.3901,73.4929,73.2031,73.2592,31435.0
2018-12-21 11:10:00,78.4,78.66,78.39,78.46,25599.0,73.2779,73.5209,73.2686,73.334,25599.0
2018-12-21 11:15:00,78.46,78.79,78.43,78.67,19892.0,73.334,73.6424,73.3059,73.5303,19892.0
2018-12-21 11:20:00,78.64,78.71,78.51,78.62,25139.0,73.5022,73.5676,73.3807,73.4835,25139.0
2018-12-21 11:25:00,78.64,78.8,78.46,78.79,27037.0,73.5022,73.6518,73.334,73.6424,27037.0
2018-12-21 11:30:00,78.8,78.86,78.54,78.73,19294.0,73.6518,73.7078,73.4088,73.5863,19294.0
2018-12-21 11:35:00,78.71,78.79,78.56,78.64,13496.0,73.5676,73.6424,73.4274,73.5022,13496.0
2018-12-21 11:40:00,78.62,78.66,78.42,78.48,20321.0,73.4835,73.5209,73.2966,73.3527,20321.0
2018-12-21 11:45:00,78.46,78.53,78.23,78.25,18485.0,73.334,73.3994,73.119,73.1377,18485.0
2018-12-21 11:50:00,78.26,78.46,78.24,78.29,15629.0,73.147,73.334,73.1284,73.1751,15629.0
2018-12-21 11:55:00,78.3,78.35,78.16,78.27,15300.0,73.1844,73.2312,73.0536,73.1564,15300.0
2018-12-21 12:00:00,78.29,78.39,78.18,78.31,21369.0,73.1751,73.2686,73.0723,73.1938,21369.0
2018-12-21 12:05:00,78.31,78.43,78.16,78.33,31318.0,73.1938,73.3059,73.0536,73.2125,31318.0
2018-12-21 12:10:00,78.3,78.31,78.01,78.04,21126.0,73.1844,73.1938,72.9134,72.9414,21126.0
2018-12-21 12:15:00,78.05,78.16,77.86,77.89,29421.0,72.9508,73.0536,72.7732,72.8012,29421.0
2018-12-21 12:20:00,77.86,78.13,77.84,78.09,23024.0,72.7732,73.0255,72.7545,72.9882,23024.0
2018-12-21 12:25:00,78.08,78.08,77.82,77.86,30064.0,72.9788,72.9788,72.7358,72.7732,30064.0
2018-12-21 12:30:00,77.82,78.07,77.58,77.96,43327.0,72.7358,72.9695,72.5115,72.8666,43327.0
2018-12-21 12:35:00,77.96,78.49,77.94,78.32,479112.0,72.8666,73.362,72.848,73.2031,479112.0
2018-12-21 12:40:00,78.35,78.58,78.12,78.22,90927.0,73.2312,73.4461,73.0162,73.1097,90927.0
2018-12-21 12:45:00,78.2,78.42,78.1,78.21,56930.0,73.091,73.2966,72.9975,73.1003,56930.0
2018-12-21 12:50:00,78.21,78.28,77.99,78.04,32700.0,73.1003,73.1657,72.8947,72.9414,32700.0
2018-12-21 12:55:00,78.01,78.25,77.93,78.13,32218.0,72.9134,73.1377,72.8386,73.0255,32218.0
2018-12-21 13:00:00,78.16,78.25,78.03,78.17,23343.0,73.0536,73.1377,72.9321,73.0629,23343.0
2018-12-21 13:05:00,78.19,78.19,77.92,78.12,25965.0,73.0816,73.0816,72.8293,73.0162,25965.0
2018-12-21 13:10:00,78.1,78.21,77.92,78.05,27871.0,72.9975,73.1003,72.8293,72.9508,27871.0
2018-12-21 13:15:00,77.99,78.19,77.84,77.87,52929.0,72.8947,73.0816,72.7545,72.7825,52929.0
2018-12-21 13:20:00,77.87,78.2,77.83,78.12,20513.0,72.7825,73.091,72.7451,73.0162,20513.0
2018-12-21 13:25:00,78.17,78.25,77.96,78.05,20789.0,73.0629,73.1377,72.8666,72.9508,20789.0
2018-12-21 13:30:00,78.01,78.35,78.0,78.35,14685.0,72.9134,73.2312,72.904,73.2312,14685.0
2018-12-21 13:35:00,78.3,78.37,78.16,78.33,15335.0,73.1844,73.2499,73.0536,73.2125,15335.0
2018-12-21 13:40:00,78.34,78.45,78.28,78.36,19404.0,73.2218,73.3246,73.1657,73.2405,19404.0
2018-12-21 13:45:00,78.34,78.34,78.06,78.15,271631.0,73.2218,73.2218,72.9601,73.0442,271631.0
2018-12-21 13:50:00,78.14,78.25,77.97,78.03,46933.0,73.0349,73.1377,72.876,72.9321,46933.0
2018-12-21 13:55:00,78.03,78.1,77.88,77.9,28294.0,72.9321,72.9975,72.7919,72.8106,28294.0
2018-12-21 14:00:00,77.9,78.2,77.85,78.03,35664.0,72.8106,73.091,72.7638,72.9321,35664.0
2018-12-21 14:05:00,78.0,78.17,78.0,78.09,20087.0,72.904,73.0629,72.904,72.9882,20087.0
2018-12-21 14:10:00,78.09,78.23,78.03,78.14,67848.0,72.9882,73.119,72.9321,73.0349,67848.0
2018-12-21 14:15:00,78.23,78.37,78.16,78.32,22279.0,73.119,73.2499,73.0536,73.2031,22279.0
2018-12-21 14:20:00,78.32,78.34,78.16,78.19,19514.0,73.2031,73.2218,73.0536,73.0816,19514.0
2018-12-21 14:25:00,78.19,78.26,77.79,77.86,43428.0,73.0816,73.147,72.7078,72.7732,43428.0
2018-12-21 14:30:00,77.84,77.97,77.76,77.76,13262.0,72.7545,72.876,72.6797,72.6797,13262.0
2018-12-21 14:35:00,77.77,77.82,77.66,77.75,61828.0,72.6891,72.7358,72.5862,72.6704,61828.0
2018-12-21 14:40:00,77.73,77.84,77.5,77.57,71349.0,72.6517,72.7545,72.4367,72.5021,71349.0
2018-12-21 14:45:00,77.61,77.63,77.45,77.55,13041.0,72.5395,72.5582,72.39,72.4834,13041.0
2018-12-21 14:50:00,77.56,77.9,77.55,77.57,15184.0,72.4928,72.8106,72.4834,72.5021,15184.0
2018-12-21 14:55:00,77.56,77.58,77.43,77.52,210503.0,72.4928,72.5115,72.3713,72.4554,210503.0
2018-12-21 15:00:00,77.55,77.7,77.52,77.7,18241.0,72.4834,72.6236,72.4554,72.6236,18241.0
2018-12-21 15:05:00,77.71,77.84,77.62,77.84,32444.0,72.633,72.7545,72.5489,72.7545,32444.0
2018-12-21 15:10:00,77.8,77.8,77.51,77.53,32539.0,72.7171,72.7171,72.446,72.4647,32539.0
2018-12-21 15:15:00,77.55,77.61,77.25,77.3,47689.0,72.4834,72.5395,72.203,72.2498,47689.0
2018-12-21 15:20:00,77.3,77.47,77.28,77.39,35893.0,72.2498,72.4087,72.2311,72.3339,35893.0
2018-12-21 15:25:00,77.37,77.4,77.15,77.18,35551.0,72.3152,72.3432,72.1096,72.1376,35551.0
2018-12-21 15:30:00,77.16,77.31,77.05,77.12,54024.0,72.1189,72.2591,72.0161,72.0815,54024.0
2018-12-21 15:35:00,77.13,77.13,76.76,76.78,48923.0,72.0909,72.0909,71.745,71.7637,48923.0
2018-12-21 15:40:00,76.79,77.2,76.79,77.07,58282.0,71.7731,72.1563,71.7731,72.0348,58282.0
2018-12-21 15:45:00,77.07,77.28,77.03,77.11,71652.0,72.0348,72.2311,71.9974,72.0722,71652.0
2018-12-21 15:50:00,77.11,77.11,76.88,76.97,100912.0,72.0722,72.0722,71.8572,71.9413,100912.0
2018-12-21 15:55:00,76.98,77.12,76.88,76.98,232780.0,71.9507,72.0815,71.8572,71.9507,232780.0
2018-12-24 09:30:00,76.95,77.11,76.22,76.41,61612.0,71.9226,72.0722,71.2403,71.4179,61612.0
2018-12-24 09:35:00,76.37,76.73,76.03,76.72,18560.0,71.3805,71.717,71.0627,71.7077,18560.0
2018-12-24 09:40:00,76.72,76.74,76.21,76.39,17299.0,71.7077,71.7264,71.231,71.3992,17299.0
2018-12-24 09:45:00,76.36,76.61,76.11,76.55,31818.0,71.3712,71.6048,71.1375,71.5488,31818.0
2018-12-24 09:50:00,76.56,76.74,76.19,76.19,23143.0,71.5581,71.7264,71.2123,71.2123,23143.0
2018-12-24 09:55:00,76.21,76.45,76.21,76.37,14031.0,71.231,71.4553,71.231,71.3805,14031.0
2018-12-24 10:00:00,76.37,76.45,76.22,76.29,15396.0,71.3805,71.4553,71.2403,71.3058,15396.0
2018-12-24 10:05:00,76.35,76.35,75.91,76.16,26416.0,71.3618,71.3618,70.9506,71.1842,26416.0
2018-12-24 10:10:00,76.14,76.81,76.14,76.78,45603.0,71.1656,71.7918,71.1656,71.7637,45603.0
2018-12-24 10:15:00,76.87,76.9,76.62,76.88,64716.0,71.8479,71.8759,71.6142,71.8572,64716.0
2018-12-24 10:20:00,76.85,77.11,76.76,77.09,16094.0,71.8292,72.0722,71.745,72.0535,16094.0
2018-12-24 10:25:00,77.05,77.11,76.79,76.97,22416.0,72.0161,72.0722,71.7731,71.9413,22416.0
2018-12-24 10:30:00,76.97,77.14,76.9,76.94,17070.0,71.9413,72.1002,71.8759,71.9133,17070.0
2018-12-24 10:35:00,76.9,77.27,76.9,77.19,23537.0,71.8759,72.2217,71.8759,72.147,23537.0
2018-12-24 10:40:00,77.15,77.65,77.15,77.47,15301.0,72.1096,72.5769,72.1096,72.4087,15301.0
2018-12-24 10:45:00,77.47,77.63,77.38,77.57,25433.0,72.4087,72.5582,72.3245,72.5021,25433.0
2018-12-24 10:50:00,77.51,77.51,77.2,77.39,29012.0,72.446,72.446,72.1563,72.3339,29012.0
2018-12-24 10:55:00,77.38,77.5,77.28,77.5,24657.0,72.3245,72.4367,72.2311,72.4367,24657.0
2018-12-24 11:00:00,77.52,77.57,77.08,77.13,21914.0,72.4554,72.5021,72.0441,72.0909,21914.0
2018-12-24 11:05:00,77.07,77.27,76.98,77.18,21987.0,72.0348,72.2217,71.9507,72.1376,21987.0
2018-12-24 11:10:00,77.14,77.33,77.01,77.33,8573.0,72.1002,72.2778,71.9787,72.2778,8573.0
2018-12-24 11:15:00,77.37,77.37,77.07,77.25,20558.0,72.3152,72.3152,72.0348,72.203,20558.0
2018-12-24 11:20:00,77.24,77.28,77.07,77.07,14222.0,72.1937,72.2311,72.0348,72.0348,14222.0
2018-12-24 11:25:00,77.11,77.18,77.0,77.12,10963.0,72.0722,72.1376,71.9694,72.0815,10963.0
2018-12-24 11:30:00,77.15,77.37,77.12,77.36,13755.0,72.1096,72.3152,72.0815,72.3058,13755.0
2018-12-24 11:35:00,77.35,77.35,77.16,77.33,13040.0,72.2965,72.2965,72.1189,72.2778,13040.0
2018-12-24 11:40:00,77.36,77.61,77.36,77.55,20635.0,72.3058,72.5395,72.3058,72.4834,20635.0
2018-12-24 11:45:00,77.53,77.53,77.2,77.27,17676.0,72.4647,72.4647,72.1563,72.2217,17676.0
2018-12-24 11:50:00,77.26,77.5,77.16,77.48,19271.0,72.2124,72.4367,72.1189,72.418,19271.0
2018-12-24 11:55:00,77.45,77.55,77.35,77.4,17228.0,72.39,72.4834,72.2965,72.3432,17228.0
2018-12-24 12:00:00,77.4,77.67,77.32,77.46,28891.0,72.3432,72.5956,72.2685,72.3993,28891.0
2018-12-24 12:05:00,77.39,77.42,77.18,77.2,13416.0,72.3339,72.3619,72.1376,72.1563,13416.0
2018-12-24 12:10:00,77.2,77.22,77.02,77.11,22386.0,72.1563,72.175,71.9881,72.0722,22386.0
2018-12-24 12:15:00,77.09,77.23,77.01,77.05,24043.0,72.0535,72.1843,71.9787,72.0161,24043.0
2018-12-24 12:20:00,77.0,77.13,76.86,77.13,23405.0,71.9694,72.0909,71.8385,72.0909,23405.0
2018-12-24 12:25:00,77.13,77.33,76.99,77.11,19603.0,72.0909,72.2778,71.96,72.0722,19603.0
2018-12-24 12:30:00,77.11,77.26,76.9,77.06,22805.0,72.0722,72.2124,71.8759,72.0254,22805.0
2018-12-24 12:35:00,77.05,77.09,76.86,76.88,17213.0,72.0161,72.0535,71.8385,71.8572,17213.0
2018-12-24 12:40:00,76.86,76.92,76.7,76.83,23122.0,71.8385,71.8946,71.689,71.8105,23122.0
2018-12-24 12:45:00,76.82,76.95,76.73,76.94,28076.0,71.8011,71.9226,71.717,71.9133,28076.0
2018-12-24 12:50:00,76.94,76.95,76.77,76.81,34759.0,71.9133,71.9226,71.7544,71.7918,34759.0
2018-12-24 12:55:00,76.79,76.79,76.25,76.26,142356.0,71.7731,71.7731,71.2684,71.2777,142356.0
2018-12-26 09:30:00,76.55,77.47,76.51,77.11,45028.0,71.5488,72.4087,71.5114,72.0722,45028.0
2018-12-26 09:35:00,77.14,77.47,77.01,77.33,23144.0,72.1002,72.4087,71.9787,72.2778,23144.0
2018-12-26 09:40:00,77.24,77.81,77.17,77.69,27271.0,72.1937,72.7264,72.1283,72.6143,27271.0
2018-12-26 09:45:00,77.72,78.01,77.57,77.61,61883.0,72.6423,72.9134,72.5021,72.5395,61883.0
2018-12-26 09:50:00,77.65,77.81,77.53,77.73,20704.0,72.5769,72.7264,72.4647,72.6517,20704.0
2018-12-26 09:55:00,77.73,77.73,77.28,77.43,21673.0,72.6517,72.6517,72.2311,72.3713,21673.0
2018-12-26 10:00:00,77.43,77.59,77.27,77.31,24883.0,72.3713,72.5208,72.2217,72.2591,24883.0
2018-12-26 10:05:00,77.3,77.56,77.18,77.52,20662.0,72.2498,72.4928,72.1376,72.4554,20662.0
2018-12-26 10:10:00,77.56,77.57,77.19,77.43,67349.0,72.4928,72.5021,72.147,72.3713,67349.0
2018-12-26 10:15:00,77.46,77.64,77.36,77.49,30299.0,72.3993,72.5676,72.3058,72.4274,30299.0
2018-12-26 10:20:00,77.47,77.99,77.47,77.85,22087.0,72.4087,72.8947,72.4087,72.7638,22087.0
2018-12-26 10:25:00,77.88,78.17,77.86,77.91,17248.0,72.7919,73.0629,72.7732,72.8199,17248.0
2018-12-26 10:30:00,77.97,78.1,77.88,77.94,14509.0,72.876,72.9975,72.7919,72.848,14509.0
2018-12-26 10:35:00,77.97,77.98,77.73,77.84,18266.0,72.876,72.8853,72.6517,72.7545,18266.0
2018-12-26 10:40:00,77.84,77.93,77.73,77.84,17917.0,72.7545,72.8386,72.6517,72.7545,17917.0
2018-12-26 10:45:00,77.9,78.05,77.82,77.88,26599.0,72.8106,72.9508,72.7358,72.7919,26599.0
2018-12-26 10:50:00,77.93,78.03,77.65,77.74,24422.0,72.8386,72.9321,72.5769,72.661,24422.0
2018-12-26 10:55:00,77.74,78.01,77.74,77.9,22203.0,72.661,72.9134,72.661,72.8106,22203.0
2018-12-26 11:00:00,77.95,78.19,77.9,78.14,19675.0,72.8573,73.0816,72.8106,73.0349,19675.0
2018-12-26 11:05:00,78.12,78.23,77.97,78.14,43921.0,73.0162,73.119,72.876,73.0349,43921.0
2018-12-26 11:10:00,78.15,78.27,78.06,78.15,25513.0,73.0442,73.1564,72.9601,73.0442,25513.0
2018-12-26 11:15:00,78.15,78.48,78.14,78.43,25525.0,73.0442,73.3527,73.0349,73.3059,25525.0
2018-12-26 11:20:00,78.46,78.5,78.34,78.49,52349.0,73.334,73.3714,73.2218,73.362,52349.0
2018-12-26 11:25:00,78.48,78.9,78.47,78.86,24853.0,73.3527,73.7452,73.3433,73.7078,24853.0
2018-12-26 11:30:00,78.86,79.04,78.84,79.01,60667.0,73.7078,73.8761,73.6892,73.848,60667.0
2018-12-26 11:35:00,79.01,79.22,78.83,79.21,75707.0,73.848,74.0443,73.6798,74.035,75707.0
2018-12-26 11:40:00,79.22,79.38,79.12,79.19,33303.0,74.0443,74.1939,73.9509,74.0163,33303.0
2018-12-26 11:45:00,79.16,79.32,79.13,79.25,27388.0,73.9882,74.1378,73.9602,74.0724,27388.0
2018-12-26 11:50:00,79.25,79.25,78.99,79.01,35925.0,74.0724,74.0724,73.8294,73.848,35925.0
2018-12-26 11:55:00,79.0,79.33,79.0,79.33,32130.0,73.8387,74.1471,73.8387,74.1471,32130.0
2018-12-26 12:00:00,79.33,79.6,79.33,79.56,35591.0,74.1471,74.3995,74.1471,74.3621,35591.0
2018-12-26 12:05:00,79.63,79.75,79.59,79.75,33111.0,74.4275,74.5397,74.3902,74.5397,33111.0
2018-12-26 12:10:00,79.79,80.05,79.68,80.03,36273.0,74.5771,74.8201,74.4743,74.8014,36273.0
2018-12-26 12:15:00,80.02,80.06,79.88,79.89,102856.0,74.7921,74.8294,74.6612,74.6706,102856.0
2018-12-26 12:20:00,79.87,80.13,79.87,80.13,55784.0,74.6519,74.8949,74.6519,74.8949,55784.0
2018-12-26 12:25:00,80.11,80.37,80.11,80.31,71186.0,74.8762,75.1192,74.8762,75.0631,71186.0
2018-12-26 12:30:00,80.35,80.5,80.2,80.45,55898.0,75.1005,75.2407,74.9603,75.194,55898.0
2018-12-26 12:35:00,80.45,80.83,80.45,80.75,56688.0,75.194,75.5491,75.194,75.4744,56688.0
2018-12-26 12:40:00,80.78,80.95,80.7,80.83,48050.0,75.5024,75.6613,75.4276,75.5491,48050.0
2018-12-26 12:45:00,80.79,80.85,80.5,80.5,16414.0,75.5118,75.5678,75.2407,75.2407,16414.0
2018-12-26 12:50:00,80.53,80.68,80.53,80.68,8993.0,75.2687,75.4089,75.2687,75.4089,8993.0
2018-12-26 12:55:00,80.67,80.71,80.41,80.41,14497.0,75.3996,75.437,75.1566,75.1566,14497.0
2018-12-26 13:00:00,80.44,80.47,80.04,80.04,16895.0,75.1846,75.2127,74.8108,74.8108,16895.0
2018-12-26 13:05:00,80.03,80.03,79.83,79.9,18938.0,74.8014,74.8014,74.6145,74.6799,18938.0
2018-12-26 13:10:00,79.89,79.95,79.59,79.67,17713.0,74.6706,74.7266,74.3902,74.4649,17713.0
2018-12-26 13:15:00,79.64,79.66,79.49,79.6,7686.0,74.4369,74.4556,74.2967,74.3995,7686.0
2018-12-26 13:20:00,79.53,79.71,79.53,79.61,11024.0,74.3341,74.5023,74.3341,74.4088,11024.0
2018-12-26 13:25:00,79.63,79.79,79.51,79.75,21133.0,74.4275,74.5771,74.3154,74.5397,21133.0
2018-12-26 13:30:00,79.8,79.99,79.79,79.95,42755.0,74.5864,74.764,74.5771,74.7266,42755.0
2018-12-26 13:35:00,79.91,80.16,79.89,80.14,17693.0,74.6892,74.9229,74.6706,74.9042,17693.0
2018-12-26 13:40:00,80.17,80.3,80.05,80.05,17648.0,74.9323,75.0538,74.8201,74.8201,17648.0
2018-12-26 13:45:00,80.09,80.17,80.05,80.05,26177.0,74.8575,74.9323,74.8201,74.8201,26177.0
2018-12-26 13:50:00,80.06,80.29,80.06,80.21,16112.0,74.8294,75.0444,74.8294,74.9696,16112.0
2018-12-26 13:55:00,80.25,80.26,80.14,80.2,12829.0,75.007,75.0164,74.9042,74.9603,12829.0
2018-12-26 14:00:00,80.23,80.27,80.11,80.23,20477.0,74.9883,75.0257,74.8762,74.9883,20477.0
2018-12-26 14:05:00,80.21,80.21,80.04,80.09,15369.0,74.9696,74.9696,74.8108,74.8575,15369.0
2018-12-26 14:10:00,80.09,80.14,79.99,80.09,37382.0,74.8575,74.9042,74.764,74.8575,37382.0
2018-12-26 14:15:00,80.09,80.16,79.79,79.84,27607.0,74.8575,74.9229,74.5771,74.6238,27607.0
2018-12-26 14:20:00,79.87,80.02,79.86,79.98,30562.0,74.6519,74.7921,74.6425,74.7547,30562.0
2018-12-26 14:25:00,79.99,80.13,79.9,80.08,27282.0,74.764,74.8949,74.6799,74.8481,27282.0
2018-12-26 14:30:00,80.08,80.29,80.08,80.28,11790.0,74.8481,75.0444,74.8481,75.0351,11790.0
2018-12-26 14:35:00,80.27,80.34,80.14,80.15,26273.0,75.0257,75.0912,74.9042,74.9136,26273.0
2018-12-26 14:40:00,80.16,80.24,80.07,80.23,50456.0,74.9229,74.9977,74.8388,74.9883,50456.0
2018-12-26 14:45:00,80.22,80.29,80.15,80.15,38057.0,74.979,75.0444,74.9136,74.9136,38057.0
2018-12-26 14:50:00,80.13,80.35,80.13,80.34,22036.0,74.8949,75.1005,74.8949,75.0912,22036.0
2018-12-26 14:55:00,80.34,80.57,80.3,80.57,24128.0,75.0912,75.3061,75.0538,75.3061,24128.0
2018-12-26 15:00:00,80.56,80.67,80.45,80.53,31481.0,75.2968,75.3996,75.194,75.2687,31481.0
2018-12-26 15:05:00,80.5,80.68,80.5,80.54,16299.0,75.2407,75.4089,75.2407,75.2781,16299.0
2018-12-26 15:10:00,80.54,80.79,80.5,80.71,50945.0,75.2781,75.5118,75.2407,75.437,50945.0
2018-12-26 15:15:00,80.72,80.78,80.5,80.5,56935.0,75.4463,75.5024,75.2407,75.2407,56935.0
2018-12-26 15:20:00,80.5,80.72,80.48,80.72,32027.0,75.2407,75.4463,75.222,75.4463,32027.0
2018-12-26 15:25:00,80.72,80.83,80.67,80.79,33294.0,75.4463,75.5491,75.3996,75.5118,33294.0
2018-12-26 15:30:00,80.8,80.94,80.75,80.92,40243.0,75.5211,75.652,75.4744,75.6333,40243.0
2018-12-26 15:35:00,80.93,81.15,80.9,81.11,57413.0,75.6426,75.8482,75.6146,75.8108,57413.0
2018-12-26 15:40:00,81.09,81.38,80.95,81.38,54591.0,75.7922,76.0632,75.6613,76.0632,54591.0
2018-12-26 15:45:00,81.39,81.48,81.15,81.4,77797.0,76.0726,76.1567,75.8482,76.0819,77797.0
2018-12-26 15:50:00,81.4,81.74,81.38,81.74,106248.0,76.0819,76.3997,76.0632,76.3997,106248.0
2018-12-26 15:55:00,81.84,81.93,81.71,81.76,260339.0,76.4932,76.5773,76.3716,76.4184,260339.0
2018-12-27 09:30:00,80.81,80.89,79.68,80.69,48960.0,75.5304,75.6052,74.4743,75.4183,48960.0
2018-12-27 09:35:00,80.7,81.19,80.59,81.06,23134.0,75.4276,75.8856,75.3248,75.7641,23134.0
2018-12-27 09:40:00,81.13,81.2,80.75,80.91,45305.0,75.8295,75.895,75.4744,75.6239,45305.0
2018-12-27 09:45:00,80.9,81.06,80.18,80.24,47103.0,75.6146,75.7641,74.9416,74.9977,47103.0
2018-12-27 09:50:00,80.23,80.25,79.93,79.97,36770.0,74.9883,75.007,74.7079,74.7453,36770.0
2018-12-27 09:55:00,79.97,80.17,79.89,80.11,35131.0,74.7453,74.9323,74.6706,74.8762,35131.0
2018-12-27 10:00:00,79.97,80.43,79.96,80.15,42496.0,74.7453,75.1753,74.736,74.9136,42496.0
2018-12-27 10:05:00,80.15,80.4,79.68,79.72,36545.0,74.9136,75.1472,74.4743,74.5117,36545.0
2018-12-27 10:10:00,79.75,80.05,79.75,79.93,69365.0,74.5397,74.8201,74.5397,74.7079,69365.0
2018-12-27 10:15:00,79.9,80.14,79.8,79.81,43067.0,74.6799,74.9042,74.5864,74.5958,43067.0
2018-12-27 10:20:00,79.81,79.85,79.33,79.48,40641.0,74.5958,74.6332,74.1471,74.2873,40641.0
2018-12-27 10:25:00,79.52,79.71,79.47,79.56,40195.0,74.3247,74.5023,74.278,74.3621,40195.0
2018-12-27 10:30:00,79.6,80.22,79.48,80.19,59805.0,74.3995,74.979,74.2873,74.951,59805.0
2018-12-27 10:35:00,80.16,80.24,79.82,79.94,22725.0,74.9229,74.9977,74.6051,74.7173,22725.0
2018-12-27 10:40:00,79.87,80.31,79.86,80.09,29119.0,74.6519,75.0631,74.6425,74.8575,29119.0
2018-12-27 10:45:00,80.06,80.19,79.88,80.04,19605.0,74.8294,74.951,74.6612,74.8108,19605.0
2018-12-27 10:50:00,80.02,80.14,79.92,80.1,28842.0,74.7921,74.9042,74.6986,74.8668,28842.0
2018-12-27 10:55:00,80.13,80.2,79.99,80.02,16870.0,74.8949,74.9603,74.764,74.7921,16870.0
2018-12-27 11:00:00,80.0,80.22,80.0,80.2,20426.0,74.7734,74.979,74.7734,74.9603,20426.0
2018-12-27 11:05:00,80.21,80.23,80.06,80.14,21678.0,74.9696,74.9883,74.8294,74.9042,21678.0
2018-12-27 11:10:00,80.14,80.21,80.06,80.11,18655.0,74.9042,74.9696,74.8294,74.8762,18655.0
2018-12-27 11:15:00,80.09,80.38,80.08,80.38,17596.0,74.8575,75.1285,74.8481,75.1285,17596.0
2018-12-27 11:20:00,80.36,80.43,80.3,80.4,13951.0,75.1098,75.1753,75.0538,75.1472,13951.0
2018-12-27 11:25:00,80.43,80.54,80.34,80.43,12632.0,75.1753,75.2781,75.0912,75.1753,12632.0
2018-12-27 11:30:00,80.48,80.71,80.44,80.51,16012.0,75.222,75.437,75.1846,75.25,16012.0
2018-12-27 11:35:00,80.5,80.52,80.12,80.22,36032.0,75.2407,75.2594,74.8855,74.979,36032.0
2018-12-27 11:40:00,80.22,80.22,79.82,79.87,15400.0,74.979,74.979,74.6051,74.6519,15400.0
2018-12-27 11:45:00,79.82,79.9,79.77,79.77,13566.0,74.6051,74.6799,74.5584,74.5584,13566.0
2018-12-27 11:50:00,79.77,79.98,79.77,79.78,24173.0,74.5584,74.7547,74.5584,74.5677,24173.0
2018-12-27 11:55:00,79.75,79.96,79.6,79.86,23863.0,74.5397,74.736,74.3995,74.6425,23863.0
2018-12-27 12:00:00,79.85,79.86,79.61,79.67,18122.0,74.6332,74.6425,74.4088,74.4649,18122.0
2018-12-27 12:05:00,79.67,79.82,79.53,79.6,21537.0,74.4649,74.6051,74.3341,74.3995,21537.0
2018-12-27 12:10:00,79.62,79.63,79.48,79.51,16698.0,74.4182,74.4275,74.2873,74.3154,16698.0
2018-12-27 12:15:00,79.51,79.88,79.51,79.87,23403.0,74.3154,74.6612,74.3154,74.6519,23403.0
2018-12-27 12:20:00,79.89,79.9,79.72,79.9,17630.0,74.6706,74.6799,74.5117,74.6799,17630.0
2018-12-27 12:25:00,79.91,79.92,79.33,79.49,24705.0,74.6892,74.6986,74.1471,74.2967,24705.0
2018-12-27 12:30:00,79.46,79.65,79.43,79.65,21508.0,74.2686,74.4462,74.2406,74.4462,21508.0
2018-12-27 12:35:00,79.64,79.75,79.57,79.69,29639.0,74.4369,74.5397,74.3715,74.4836,29639.0
2018-12-27 12:40:00,79.65,79.71,79.28,79.34,25683.0,74.4462,74.5023,74.1004,74.1565,25683.0
2018-12-27 12:45:00,79.36,79.53,79.22,79.5,16344.0,74.1752,74.3341,74.0443,74.306,16344.0
2018-12-27 12:50:00,79.5,79.66,79.42,79.66,14305.0,74.306,74.4556,74.2313,74.4556,14305.0
2018-12-27 12:55:00,79.65,79.68,79.41,79.63,13697.0,74.4462,74.4743,74.2219,74.4275,13697.0
2018-12-27 13:00:00,79.59,79.8,79.58,79.7,12306.0,74.3902,74.5864,74.3808,74.493,12306.0
2018-12-27 13:05:00,79.71,79.91,79.71,79.81,9906.0,74.5023,74.6892,74.5023,74.5958,9906.0
2018-12-27 13:10:00,79.8,79.86,79.55,79.67,12858.0,74.5864,74.6425,74.3528,74.4649,12858.0
2018-12-27 13:15:00,79.64,79.77,79.6,79.77,15000.0,74.4369,74.5584,74.3995,74.5584,15000.0
2018-12-27 13:20:00,79.7,79.72,79.63,79.64,11304.0,74.493,74.5117,74.4275,74.4369,11304.0
2018-12-27 13:25:00,79.63,79.72,79.41,79.47,14002.0,74.4275,74.5117,74.2219,74.278,14002.0
2018-12-27 13:30:00,79.47,79.67,79.45,79.64,14080.0,74.278,74.4649,74.2593,74.4369,14080.0
2018-12-27 13:35:00,79.67,79.67,79.43,79.46,14438.0,74.4649,74.4649,74.2406,74.2686,14438.0
2018-12-27 13:40:00,79.43,79.48,79.36,79.38,18566.0,74.2406,74.2873,74.1752,74.1939,18566.0
2018-12-27 13:45:00,79.35,79.36,79.04,79.08,20313.0,74.1658,74.1752,73.8761,73.9135,20313.0
2018-12-27 13:50:00,79.09,79.15,78.94,78.94,19668.0,73.9228,73.9789,73.7826,73.7826,19668.0
2018-12-27 13:55:00,78.98,79.19,78.98,79.09,19314.0,73.82,74.0163,73.82,73.9228,19314.0
2018-12-27 14:00:00,79.07,79.14,78.92,79.14,19587.0,73.9041,73.9696,73.7639,73.9696,19587.0
2018-12-27 14:05:00,79.12,79.19,78.92,78.92,26298.0,73.9509,74.0163,73.7639,73.7639,26298.0
2018-12-27 14:10:00,78.92,79.05,78.84,78.93,23075.0,73.7639,73.8854,73.6892,73.7733,23075.0
2018-12-27 14:15:00,78.92,78.93,78.74,78.82,23175.0,73.7639,73.7733,73.5957,73.6705,23175.0
2018-12-27 14:20:00,78.8,79.0,78.78,78.91,18428.0,73.6518,73.8387,73.6331,73.7546,18428.0
2018-12-27 14:25:00,78.9,79.1,78.84,79.1,18432.0,73.7452,73.9322,73.6892,73.9322,18432.0
2018-12-27 14:30:00,79.13,79.14,78.94,79.03,21543.0,73.9602,73.9696,73.7826,73.8667,21543.0
2018-12-27 14:35:00,79.04,79.37,79.01,79.33,19894.0,73.8761,74.1845,73.848,74.1471,19894.0
2018-12-27 14:40:00,79.31,79.76,79.27,79.74,29593.0,74.1284,74.549,74.0911,74.5304,29593.0
2018-12-27 14:45:00,79.72,79.78,79.59,79.74,34403.0,74.5117,74.5677,74.3902,74.5304,34403.0
2018-12-27 14:50:00,79.73,80.05,79.57,79.95,26403.0,74.521,74.8201,74.3715,74.7266,26403.0
2018-12-27 14:55:00,79.97,80.0,79.77,79.91,21620.0,74.7453,74.7734,74.5584,74.6892,21620.0
2018-12-27 15:00:00,79.95,79.95,79.6,79.76,25036.0,74.7266,74.7266,74.3995,74.549,25036.0
2018-12-27 15:05:00,79.74,79.99,79.69,79.99,46620.0,74.5304,74.764,74.4836,74.764,46620.0
2018-12-27 15:10:00,80.0,80.4,79.84,80.33,27446.0,74.7734,75.1472,74.6238,75.0818,27446.0
2018-12-27 15:15:00,80.36,80.4,80.21,80.35,26012.0,75.1098,75.1472,74.9696,75.1005,26012.0
2018-12-27 15:20:00,80.35,80.86,80.34,80.86,43219.0,75.1005,75.5772,75.0912,75.5772,43219.0
2018-12-27 15:25:00,80.9,81.19,80.74,81.09,44312.0,75.6146,75.8856,75.465,75.7922,44312.0
2018-12-27 15:30:00,81.12,81.29,80.83,81.19,45802.0,75.8202,75.9791,75.5491,75.8856,45802.0
2018-12-27 15:35:00,81.25,81.41,81.17,81.34,33112.0,75.9417,76.0912,75.8669,76.0258,33112.0
2018-12-27 15:40:00,81.37,81.89,81.37,81.75,45322.0,76.0539,76.5399,76.0539,76.409,45322.0
2018-12-27 15:45:00,81.75,81.79,81.42,81.57,53397.0,76.409,76.4464,76.1006,76.2408,53397.0
2018-12-27 15:50:00,81.58,81.58,81.17,81.27,52578.0,76.2501,76.2501,75.8669,75.9604,52578.0
2018-12-27 15:55:00,81.27,81.85,81.17,81.83,161654.0,75.9604,76.5025,75.8669,76.4838,161654.0
2018-12-28 09:30:00,82.13,82.69,82.13,82.47,32369.0,76.7642,77.2876,76.7642,77.082,32369.0
2018-12-28 09:35:00,82.26,82.29,81.86,82.05,22016.0,76.8857,76.9138,76.5118,76.6894,22016.0
2018-12-28 09:40:00,82.05,82.25,81.73,82.2,24967.0,76.6894,76.8764,76.3903,76.8296,24967.0
2018-12-28 09:45:00,82.3,82.33,81.88,81.99,50908.0,76.9231,76.9511,76.5305,76.6334,50908.0
2018-12-28 09:50:00,81.99,82.05,81.39,81.56,30204.0,76.6334,76.6894,76.0726,76.2314,30204.0
2018-12-28 09:55:00,81.54,81.67,81.24,81.44,19453.0,76.2128,76.3343,75.9324,76.1193,19453.0
2018-12-28 10:00:00,81.46,81.62,81.26,81.35,17222.0,76.138,76.2875,75.951,76.0352,17222.0
2018-12-28 10:05:00,81.38,81.57,81.12,81.12,13704.0,76.0632,76.2408,75.8202,75.8202,13704.0
2018-12-28 10:10:00,81.12,81.32,81.0,81.16,34198.0,75.8202,76.0071,75.708,75.8576,34198.0
2018-12-28 10:15:00,81.22,81.34,81.07,81.09,31715.0,75.9137,76.0258,75.7735,75.7922,31715.0
2018-12-28 10:20:00,81.07,81.2,80.91,80.95,22469.0,75.7735,75.895,75.6239,75.6613,22469.0
2018-12-28 10:25:00,80.97,81.05,80.62,80.76,18214.0,75.68,75.7548,75.3529,75.4837,18214.0
2018-12-28 10:30:00,80.75,80.94,80.69,80.89,18074.0,75.4744,75.652,75.4183,75.6052,18074.0
2018-12-28 10:35:00,80.88,80.88,80.51,80.72,17453.0,75.5959,75.5959,75.25,75.4463,17453.0
2018-12-28 10:40:00,80.76,81.1,80.72,81.01,28429.0,75.4837,75.8015,75.4463,75.7174,28429.0
2018-12-28 10:45:00,81.02,81.58,81.01,81.46,39267.0,75.7267,76.2501,75.7174,76.138,39267.0
2018-12-28 10:50:00,81.53,81.66,81.27,81.28,21120.0,76.2034,76.3249,75.9604,75.9697,21120.0
2018-12-28 10:55:00,81.3,81.32,81.07,81.12,13608.0,75.9884,76.0071,75.7735,75.8202,13608.0
2018-12-28 11:00:00,81.12,81.15,80.81,80.9,14115.0,75.8202,75.8482,75.5304,75.6146,14115.0
2018-12-28 11:05:00,80.9,81.25,80.83,81.24,21844.0,75.6146,75.9417,75.5491,75.9324,21844.0
2018-12-28 11:10:00,81.23,81.51,81.23,81.44,25302.0,75.923,76.1847,75.923,76.1193,25302.0
2018-12-28 11:15:00,81.45,81.74,81.36,81.44,31685.0,76.1286,76.3997,76.0445,76.1193,31685.0
2018-12-28 11:20:00,81.45,81.48,81.27,81.38,20729.0,76.1286,76.1567,75.9604,76.0632,20729.0
2018-12-28 11:25:00,81.32,81.47,81.09,81.3,12481.0,76.0071,76.1473,75.7922,75.9884,12481.0
2018-12-28 11:30:00,81.26,81.43,81.17,81.26,12319.0,75.951,76.1099,75.8669,75.951,12319.0
2018-12-28 11:35:00,81.31,81.61,81.22,81.56,12723.0,75.9978,76.2782,75.9137,76.2314,12723.0
2018-12-28 11:40:00,81.56,81.62,81.38,81.38,16905.0,76.2314,76.2875,76.0632,76.0632,16905.0
2018-12-28 11:45:00,81.39,81.5,81.21,81.34,10008.0,76.0726,76.1754,75.9043,76.0258,10008.0
2018-12-28 11:50:00,81.34,81.75,81.29,81.72,16750.0,76.0258,76.409,75.9791,76.381,16750.0
2018-12-28 11:55:00,81.72,81.78,81.61,81.72,14186.0,76.381,76.4371,76.2782,76.381,14186.0
2018-12-28 12:00:00,81.76,81.85,81.6,81.82,11380.0,76.4184,76.5025,76.2688,76.4745,11380.0
2018-12-28 12:05:00,81.84,81.91,81.73,81.75,19734.0,76.4932,76.5586,76.3903,76.409,19734.0
2018-12-28 12:10:00,81.74,81.78,81.58,81.59,12128.0,76.3997,76.4371,76.2501,76.2595,12128.0
2018-12-28 12:15:00,81.62,81.62,81.41,81.54,20390.0,76.2875,76.2875,76.0912,76.2128,20390.0
2018-12-28 12:20:00,81.53,81.73,81.51,81.66,25640.0,76.2034,76.3903,76.1847,76.3249,25640.0
2018-12-28 12:25:00,81.66,81.7,81.38,81.55,17591.0,76.3249,76.3623,76.0632,76.2221,17591.0
2018-12-28 12:30:00,81.56,81.66,81.39,81.44,14979.0,76.2314,76.3249,76.0726,76.1193,14979.0
2018-12-28 12:35:00,81.43,81.49,81.29,81.46,11120.0,76.1099,76.166,75.9791,76.138,11120.0
2018-12-28 12:40:00,81.46,81.55,81.42,81.45,12711.0,76.138,76.2221,76.1006,76.1286,12711.0
2018-12-28 12:45:00,81.42,81.47,81.32,81.36,7715.0,76.1006,76.1473,76.0071,76.0445,7715.0
2018-12-28 12:50:00,81.36,81.46,81.21,81.42,5145.0,76.0445,76.138,75.9043,76.1006,5145.0
2018-12-28 12:55:00,81.41,81.41,81.18,81.19,6400.0,76.0912,76.0912,75.8763,75.8856,6400.0
2018-12-28 13:00:00,81.17,81.33,81.17,81.24,8422.0,75.8669,76.0165,75.8669,75.9324,8422.0
2018-12-28 13:05:00,81.23,81.44,81.21,81.44,6716.0,75.923,76.1193,75.9043,76.1193,6716.0
2018-12-28 13:10:00,81.44,81.54,81.38,81.41,12936.0,76.1193,76.2128,76.0632,76.0912,12936.0
2018-12-28 13:15:00,81.42,81.53,81.33,81.36,14352.0,76.1006,76.2034,76.0165,76.0445,14352.0
2018-12-28 13:20:00,81.33,81.4,81.24,81.25,8907.0,76.0165,76.0819,75.9324,75.9417,8907.0
2018-12-28 13:25:00,81.25,81.45,81.23,81.39,9627.0,75.9417,76.1286,75.923,76.0726,9627.0
2018-12-28 13:30:00,81.41,81.42,81.21,81.33,10923.0,76.0912,76.1006,75.9043,76.0165,10923.0
2018-12-28 13:35:00,81.31,81.36,81.23,81.3,6527.0,75.9978,76.0445,75.923,75.9884,6527.0
2018-12-28 13:40:00,81.27,81.37,81.23,81.25,6893.0,75.9604,76.0539,75.923,75.9417,6893.0
2018-12-28 13:45:00,81.26,81.56,81.26,81.51,9637.0,75.951,76.2314,75.951,76.1847,9637.0
2018-12-28 13:50:00,81.52,81.71,81.5,81.5,10519.0,76.1941,76.3716,76.1754,76.1754,10519.0
2018-12-28 13:55:00,81.52,81.67,81.51,81.6,5051.0,76.1941,76.3343,76.1847,76.2688,5051.0
2018-12-28 14:00:00,81.63,81.82,81.62,81.81,9002.0,76.2969,76.4745,76.2875,76.4651,9002.0
2018-12-28 14:05:00,81.85,81.99,81.84,81.91,11578.0,76.5025,76.6334,76.4932,76.5586,11578.0
2018-12-28 14:10:00,81.89,82.0,81.77,82.0,8639.0,76.5399,76.6427,76.4277,76.6427,8639.0
2018-12-28 14:15:00,82.0,82.22,82.0,82.03,15113.0,76.6427,76.8483,76.6427,76.6707,15113.0
2018-12-28 14:20:00,81.99,82.15,81.9,82.09,13372.0,76.6334,76.7829,76.5492,76.7268,13372.0
2018-12-28 14:25:00,82.07,82.12,81.99,81.99,6164.0,76.7081,76.7549,76.6334,76.6334,6164.0
2018-12-28 14:30:00,82.03,82.12,81.94,82.08,11657.0,76.6707,76.7549,76.5866,76.7175,11657.0
2018-12-28 14:35:00,82.06,82.37,82.01,82.36,23958.0,76.6988,76.9885,76.652,76.9792,23958.0
2018-12-28 14:40:00,82.37,82.73,82.36,82.56,53437.0,76.9885,77.325,76.9792,77.1661,53437.0
2018-12-28 14:45:00,82.6,82.7,82.42,82.67,21544.0,77.2035,77.297,77.0353,77.2689,21544.0
2018-12-28 14:50:00,82.66,82.83,82.57,82.73,20940.0,77.2596,77.4185,77.1755,77.325,20940.0
2018-12-28 14:55:00,82.75,82.75,82.55,82.64,18569.0,77.3437,77.3437,77.1568,77.2409,18569.0
2018-12-28 15:00:00,82.61,82.72,82.35,82.45,23392.0,77.2128,77.3157,76.9698,77.0633,23392.0
2018-12-28 15:05:00,82.44,82.45,82.09,82.19,16753.0,77.054,77.0633,76.7268,76.8203,16753.0
2018-12-28 15:10:00,82.18,82.3,81.94,82.26,16573.0,76.8109,76.9231,76.5866,76.8857,16573.0
2018-12-28 15:15:00,82.27,82.3,81.91,81.92,14016.0,76.8951,76.9231,76.5586,76.5679,14016.0
2018-12-28 15:20:00,81.89,81.89,81.7,81.83,22780.0,76.5399,76.5399,76.3623,76.4838,22780.0
2018-12-28 15:25:00,81.86,81.87,81.37,81.51,30364.0,76.5118,76.5212,76.0539,76.1847,30364.0
2018-12-28 15:30:00,81.52,81.59,81.35,81.55,29904.0,76.1941,76.2595,76.0352,76.2221,29904.0
2018-12-28 15:35:00,81.53,81.6,81.28,81.3,25819.0,76.2034,76.2688,75.9697,75.9884,25819.0
2018-12-28 15:40:00,81.29,81.43,81.16,81.16,32236.0,75.9791,76.1099,75.8576,75.8576,32236.0
2018-12-28 15:45:00,81.19,81.52,81.19,81.52,30812.0,75.8856,76.1941,75.8856,76.1941,30812.0
2018-12-28 15:50:00,81.49,81.63,81.38,81.38,34464.0,76.166,76.2969,76.0632,76.0632,34464.0
2018-12-28 15:55:00,81.37,81.69,81.37,81.59,152434.0,76.0539,76.353,76.0539,76.2595,152434.0
2018-12-31 09:30:00,82.06,82.28,82.01,82.17,29689.0,76.6988,76.9044,76.652,76.8016,29689.0
2018-12-31 09:35:00,82.24,82.32,81.73,82.32,22799.0,76.867,76.9418,76.3903,76.9418,22799.0
2018-12-31 09:40:00,82.37,82.37,82.02,82.17,9010.0,76.9885,76.9885,76.6614,76.8016,9010.0
2018-12-31 09:45:00,82.2,82.34,82.16,82.26,17532.0,76.8296,76.9605,76.7922,76.8857,17532.0
2018-12-31 09:50:00,82.31,82.44,82.08,82.13,18554.0,76.9324,77.054,76.7175,76.7642,18554.0
2018-12-31 09:55:00,82.1,82.1,81.85,81.91,18869.0,76.7362,76.7362,76.5025,76.5586,18869.0
2018-12-31 10:00:00,81.93,82.21,81.86,82.1,13671.0,76.5773,76.839,76.5118,76.7362,13671.0
2018-12-31 10:05:00,82.08,82.31,82.0,82.01,34785.0,76.7175,76.9324,76.6427,76.652,34785.0
2018-12-31 10:10:00,82.01,82.44,82.0,82.35,35716.0,76.652,77.054,76.6427,76.9698,35716.0
2018-12-31 10:15:00,82.34,82.37,82.19,82.26,18965.0,76.9605,76.9885,76.8203,76.8857,18965.0
2018-12-31 10:20:00,82.23,82.51,82.23,82.46,30055.0,76.8577,77.1194,76.8577,77.0726,30055.0
2018-12-31 10:25:00,82.47,82.48,82.33,82.37,12293.0,77.082,77.0913,76.9511,76.9885,12293.0
2018-12-31 10:30:00,82.34,82.34,82.1,82.21,11145.0,76.9605,76.9605,76.7362,76.839,11145.0
2018-12-31 10:35:00,82.19,82.29,82.12,82.13,10332.0,76.8203,76.9138,76.7549,76.7642,10332.0
2018-12-31 10:40:00,82.13,82.32,82.1,82.28,14376.0,76.7642,76.9418,76.7362,76.9044,14376.0
2018-12-31 10:45:00,82.29,82.52,82.28,82.41,13354.0,76.9138,77.1287,76.9044,77.0259,13354.0
2018-12-31 10:50:00,82.33,82.53,82.2,82.49,18469.0,76.9511,77.1381,76.8296,77.1007,18469.0
2018-12-31 10:55:00,82.53,82.63,82.43,82.61,13981.0,77.1381,77.2315,77.0446,77.2128,13981.0
2018-12-31 11:00:00,82.62,82.89,82.59,82.83,13800.0,77.2222,77.4746,77.1942,77.4185,13800.0
2018-12-31 11:05:00,82.82,82.89,82.73,82.73,11320.0,77.4091,77.4746,77.325,77.325,11320.0
2018-12-31 11:10:00,82.73,82.75,82.56,82.68,18345.0,77.325,77.3437,77.1661,77.2783,18345.0
2018-12-31 11:15:00,82.71,82.8,82.62,82.62,9376.0,77.3063,77.3904,77.2222,77.2222,9376.0
2018-12-31 11:20:00,82.62,82.65,82.42,82.5,10632.0,77.2222,77.2502,77.0353,77.11,10632.0
2018-12-31 11:25:00,82.47,82.85,82.46,82.85,17556.0,77.082,77.4372,77.0726,77.4372,17556.0
2018-12-31 11:30:00,82.82,82.83,82.39,82.44,13235.0,77.4091,77.4185,77.0072,77.054,13235.0
2018-12-31 11:35:00,82.47,82.56,82.36,82.47,12412.0,77.082,77.1661,76.9792,77.082,12412.0
2018-12-31 11:40:00,82.45,82.5,82.32,82.38,10374.0,77.0633,77.11,76.9418,76.9979,10374.0
2018-12-31 11:45:00,82.38,82.68,82.33,82.63,12997.0,76.9979,77.2783,76.9511,77.2315,12997.0
2018-12-31 11:50:00,82.66,82.72,82.57,82.63,13594.0,77.2596,77.3157,77.1755,77.2315,13594.0
2018-12-31 11:55:00,82.6,82.63,82.49,82.63,18175.0,77.2035,77.2315,77.1007,77.2315,18175.0
2018-12-31 12:00:00,82.62,82.65,82.53,82.58,10444.0,77.2222,77.2502,77.1381,77.1848,10444.0
2018-12-31 12:05:00,82.59,82.69,82.54,82.66,9136.0,77.1942,77.2876,77.1474,77.2596,9136.0
2018-12-31 12:10:00,82.65,82.73,82.46,82.59,16418.0,77.2502,77.325,77.0726,77.1942,16418.0
2018-12-31 12:15:00,82.61,82.63,82.47,82.47,9975.0,77.2128,77.2315,77.082,77.082,9975.0
2018-12-31 12:20:00,82.48,82.7,82.47,82.65,9437.0,77.0913,77.297,77.082,77.2502,9437.0
2018-12-31 12:25:00,82.65,82.95,82.65,82.95,23295.0,77.2502,77.5306,77.2502,77.5306,23295.0
2018-12-31 12:30:00,82.96,83.06,82.84,83.03,16341.0,77.54,77.6335,77.4278,77.6054,16341.0
2018-12-31 12:35:00,83.06,83.22,83.0,83.11,12061.0,77.6335,77.783,77.5774,77.6802,12061.0
2018-12-31 12:40:00,83.1,83.12,82.98,83.04,15374.0,77.6708,77.6895,77.5587,77.6148,15374.0
2018-12-31 12:45:00,83.04,83.07,82.85,82.9,15091.0,77.6148,77.6428,77.4372,77.4839,15091.0
2018-12-31 12:50:00,82.88,82.88,82.68,82.73,10534.0,77.4652,77.4652,77.2783,77.325,10534.0
2018-12-31 12:55:00,82.72,82.88,82.67,82.88,13672.0,77.3157,77.4652,77.2689,77.4652,13672.0
2018-12-31 13:00:00,82.91,82.96,82.82,82.82,10757.0,77.4933,77.54,77.4091,77.4091,10757.0
2018-12-31 13:05:00,82.8,82.85,82.78,82.84,11333.0,77.3904,77.4372,77.3717,77.4278,11333.0
2018-12-31 13:10:00,82.8,82.86,82.71,82.8,10451.0,77.3904,77.4465,77.3063,77.3904,10451.0
2018-12-31 13:15:00,82.82,82.99,82.81,82.97,10833.0,77.4091,77.568,77.3998,77.5493,10833.0
2018-12-31 13:20:00,83.01,83.04,82.91,82.97,9024.0,77.5867,77.6148,77.4933,77.5493,9024.0
2018-12-31 13:25:00,82.98,83.04,82.94,83.03,11755.0,77.5587,77.6148,77.5213,77.6054,11755.0
2018-12-31 13:30:00,83.01,83.18,82.95,83.14,13295.0,77.5867,77.7456,77.5306,77.7082,13295.0
2018-12-31 13:35:00,83.14,83.18,82.89,82.89,14561.0,77.7082,77.7456,77.4746,77.4746,14561.0
2018-12-31 13:40:00,82.87,82.88,82.76,82.76,9803.0,77.4559,77.4652,77.3531,77.3531,9803.0
2018-12-31 13:45:00,82.73,82.79,82.71,82.79,8018.0,77.325,77.3811,77.3063,77.3811,8018.0
2018-12-31 13:50:00,82.79,82.87,82.74,82.87,16863.0,77.3811,77.4559,77.3344,77.4559,16863.0
2018-12-31 13:55:00,82.87,82.96,82.85,82.89,11877.0,77.4559,77.54,77.4372,77.4746,11877.0
2018-12-31 14:00:00,82.89,82.89,82.68,82.79,18825.0,77.4746,77.4746,77.2783,77.3811,18825.0
2018-12-31 14:05:00,82.81,82.93,82.8,82.92,12019.0,77.3998,77.5119,77.3904,77.5026,12019.0
2018-12-31 14:10:00,82.9,82.97,82.79,82.83,18079.0,77.4839,77.5493,77.3811,77.4185,18079.0
2018-12-31 14:15:00,82.84,82.97,82.73,82.88,19585.0,77.4278,77.5493,77.325,77.4652,19585.0
2018-12-31 14:20:00,82.91,82.92,82.51,82.6,14739.0,77.4933,77.5026,77.1194,77.2035,14739.0
2018-12-31 14:25:00,82.62,82.66,82.42,82.42,14699.0,77.2222,77.2596,77.0353,77.0353,14699.0
2018-12-31 14:30:00,82.44,82.53,82.39,82.39,10348.0,77.054,77.1381,77.0072,77.0072,10348.0
2018-12-31 14:35:00,82.42,82.56,82.39,82.56,11686.0,77.0353,77.1661,77.0072,77.1661,11686.0
2018-12-31 14:40:00,82.54,82.6,82.46,82.52,10057.0,77.1474,77.2035,77.0726,77.1287,10057.0
2018-12-31 14:45:00,82.51,82.68,82.43,82.57,11065.0,77.1194,77.2783,77.0446,77.1755,11065.0
2018-12-31 14:50:00,82.55,82.8,82.55,82.71,10423.0,77.1568,77.3904,77.1568,77.3063,10423.0
2018-12-31 14:55:00,82.72,82.78,82.55,82.55,12774.0,77.3157,77.3717,77.1568,77.1568,12774.0
2018-12-31 15:00:00,82.58,82.78,82.58,82.67,16336.0,77.1848,77.3717,77.1848,77.2689,16336.0
2018-12-31 15:05:00,82.68,82.76,82.6,82.63,14920.0,77.2783,77.3531,77.2035,77.2315,14920.0
2018-12-31 15:10:00,82.61,82.65,82.52,82.55,17226.0,77.2128,77.2502,77.1287,77.1568,17226.0
2018-12-31 15:15:00,82.58,82.6,82.44,82.6,10070.0,77.1848,77.2035,77.054,77.2035,10070.0
2018-12-31 15:20:00,82.62,82.72,82.44,82.51,13000.0,77.2222,77.3157,77.054,77.1194,13000.0
2018-12-31 15:25:00,82.53,82.71,82.51,82.59,16521.0,77.1381,77.3063,77.1194,77.1942,16521.0
2018-12-31 15:30:00,82.59,82.85,82.58,82.77,25427.0,77.1942,77.4372,77.1848,77.3624,25427.0
2018-12-31 15:35:00,82.75,82.85,82.65,82.77,16499.0,77.3437,77.4372,77.2502,77.3624,16499.0
2018-12-31 15:40:00,82.8,82.95,82.74,82.92,19113.0,77.3904,77.5306,77.3344,77.5026,19113.0
2018-12-31 15:45:00,82.92,83.0,82.68,82.73,36267.0,77.5026,77.5774,77.2783,77.325,36267.0
2018-12-31 15:50:00,82.73,82.82,82.65,82.69,72283.0,77.325,77.4091,77.2502,77.2876,72283.0
2018-12-31 15:55:00,82.7,83.24,82.7,83.24,258068.0,77.297,77.8017,77.297,77.8017,258068.0
2019-01-02 09:30:00,81.8,82.48,81.8,82.1,36275.0,76.4558,77.0913,76.4558,76.7362,36275.0
2019-01-02 09:35:00,82.06,82.57,81.89,82.05,16982.0,76.6988,77.1755,76.5399,76.6894,16982.0
2019-01-02 09:40:00,81.9,82.13,81.88,82.09,13448.0,76.5492,76.7642,76.5305,76.7268,13448.0
2019-01-02 09:45:00,82.17,82.56,82.11,82.43,17946.0,76.8016,77.1661,76.7455,77.0446,17946.0
2019-01-02 09:50:00,82.5,82.66,82.34,82.34,13393.0,77.11,77.2596,76.9605,76.9605,13393.0
2019-01-02 09:55:00,82.38,82.55,82.26,82.33,15066.0,76.9979,77.1568,76.8857,76.9511,15066.0
2019-01-02 10:00:00,82.34,82.58,82.27,82.55,22236.0,76.9605,77.1848,76.8951,77.1568,22236.0
2019-01-02 10:05:00,82.59,82.93,82.59,82.93,16358.0,77.1942,77.5119,77.1942,77.5119,16358.0
2019-01-02 10:10:00,82.98,83.09,82.85,82.94,11938.0,77.5587,77.6615,77.4372,77.5213,11938.0
2019-01-02 10:15:00,82.89,82.97,82.74,82.86,19492.0,77.4746,77.5493,77.3344,77.4465,19492.0
2019-01-02 10:20:00,82.88,82.95,82.54,82.58,16781.0,77.4652,77.5306,77.1474,77.1848,16781.0
2019-01-02 10:25:00,82.58,82.68,82.19,82.19,21385.0,77.1848,77.2783,76.8203,76.8203,21385.0
2019-01-02 10:30:00,82.22,82.34,81.97,81.97,12150.0,76.8483,76.9605,76.6147,76.6147,12150.0
2019-01-02 10:35:00,82.0,82.11,81.9,81.97,11190.0,76.6427,76.7455,76.5492,76.6147,11190.0
2019-01-02 10:40:00,81.99,82.13,81.95,82.07,16538.0,76.6334,76.7642,76.596,76.7081,16538.0
2019-01-02 10:45:00,82.09,82.2,82.0,82.0,24797.0,76.7268,76.8296,76.6427,76.6427,24797.0
2019-01-02 10:50:00,82.01,82.4,82.01,82.28,20874.0,76.652,77.0166,76.652,76.9044,20874.0
2019-01-02 10:55:00,82.29,82.67,82.21,82.55,20596.0,76.9138,77.2689,76.839,77.1568,20596.0
2019-01-02 11:00:00,82.57,82.84,82.49,82.8,13988.0,77.1755,77.4278,77.1007,77.3904,13988.0
2019-01-02 11:05:00,82.86,83.08,82.8,83.07,30292.0,77.4465,77.6521,77.3904,77.6428,30292.0
2019-01-02 11:10:00,83.06,83.25,83.02,83.22,15019.0,77.6335,77.811,77.5961,77.783,15019.0
2019-01-02 11:15:00,83.22,83.38,83.05,83.37,19637.0,77.783,77.9325,77.6241,77.9232,19637.0
2019-01-02 11:20:00,83.36,83.38,83.09,83.22,14375.0,77.9139,77.9325,77.6615,77.783,14375.0
2019-01-02 11:25:00,83.17,83.18,82.95,83.05,16912.0,77.7363,77.7456,77.5306,77.6241,16912.0
2019-01-02 11:30:00,83.07,83.11,82.93,83.06,39665.0,77.6428,77.6802,77.5119,77.6335,39665.0
2019-01-02 11:35:00,83.1,83.17,82.98,82.98,19079.0,77.6708,77.7363,77.5587,77.5587,19079.0
2019-01-02 11:40:00,83.03,83.25,82.99,83.17,12780.0,77.6054,77.811,77.568,77.7363,12780.0
2019-01-02 11:45:00,83.19,83.32,83.13,83.27,20591.0,77.755,77.8765,77.6989,77.8297,20591.0
2019-01-02 11:50:00,83.27,83.27,83.0,83.01,16206.0,77.8297,77.8297,77.5774,77.5867,16206.0
2019-01-02 11:55:00,83.0,83.1,82.91,82.91,10283.0,77.5774,77.6708,77.4933,77.4933,10283.0
2019-01-02 12:00:00,82.92,82.92,82.82,82.85,17176.0,77.5026,77.5026,77.4091,77.4372,17176.0
2019-01-02 12:05:00,82.89,83.0,82.82,82.87,14001.0,77.4746,77.5774,77.4091,77.4559,14001.0
2019-01-02 12:10:00,82.92,82.97,82.77,82.91,8176.0,77.5026,77.5493,77.3624,77.4933,8176.0
2019-01-02 12:15:00,82.89,82.93,82.75,82.75,7821.0,77.4746,77.5119,77.3437,77.3437,7821.0
2019-01-02 12:20:00,82.75,82.85,82.65,82.72,18971.0,77.3437,77.4372,77.2502,77.3157,18971.0
2019-01-02 12:25:00,82.74,82.79,82.7,82.78,10086.0,77.3344,77.3811,77.297,77.3717,10086.0
2019-01-02 12:30:00,82.76,82.92,82.76,82.91,11014.0,77.3531,77.5026,77.3531,77.4933,11014.0
2019-01-02 12:35:00,82.89,83.32,82.88,83.3,27465.0,77.4746,77.8765,77.4652,77.8578,27465.0
2019-01-02 12:40:00,83.27,83.34,83.18,83.31,9953.0,77.8297,77.8952,77.7456,77.8671,9953.0
2019-01-02 12:45:00,83.31,83.46,83.3,83.3,13527.0,77.8671,78.0073,77.8578,77.8578,13527.0
2019-01-02 12:50:00,83.32,83.4,83.21,83.25,9389.0,77.8765,77.9512,77.7737,77.811,9389.0
2019-01-02 12:55:00,83.21,83.4,83.16,83.3,11197.0,77.7737,77.9512,77.7269,77.8578,11197.0
2019-01-02 13:00:00,83.31,83.47,83.31,83.44,8406.0,77.8671,78.0167,77.8671,77.9886,8406.0
2019-01-02 13:05:00,83.42,83.67,83.41,83.6,10513.0,77.9699,78.2036,77.9606,78.1382,10513.0
2019-01-02 13:10:00,83.65,83.74,83.61,83.7,10488.0,78.1849,78.269,78.1475,78.2316,10488.0
2019-01-02 13:15:00,83.72,83.73,83.56,83.72,9901.0,78.2503,78.2597,78.1008,78.2503,9901.0
2019-01-02 13:20:00,83.69,83.78,83.66,83.7,4885.0,78.2223,78.3064,78.1943,78.2316,4885.0
2019-01-02 13:25:00,83.71,83.79,83.62,83.67,7090.0,78.241,78.3158,78.1569,78.2036,7090.0
2019-01-02 13:30:00,83.68,83.8,83.66,83.79,16172.0,78.2129,78.3251,78.1943,78.3158,16172.0
2019-01-02 13:35:00,83.78,83.78,83.63,83.64,10494.0,78.3064,78.3064,78.1662,78.1756,10494.0
2019-01-02 13:40:00,83.65,83.76,83.57,83.72,10438.0,78.1849,78.2877,78.1101,78.2503,10438.0
2019-01-02 13:45:00,83.73,83.92,83.71,83.88,15587.0,78.2597,78.4373,78.241,78.3999,15587.0
2019-01-02 13:50:00,83.89,83.98,83.83,83.83,10378.0,78.4092,78.4933,78.3531,78.3531,10378.0
2019-01-02 13:55:00,83.84,83.95,83.81,83.9,17535.0,78.3625,78.4653,78.3345,78.4186,17535.0
2019-01-02 14:00:00,83.89,83.89,83.6,83.8,18401.0,78.4092,78.4092,78.1382,78.3251,18401.0
2019-01-02 14:05:00,83.8,83.81,83.51,83.63,18401.0,78.3251,78.3345,78.0541,78.1662,18401.0
2019-01-02 14:10:00,83.65,83.65,83.41,83.48,8189.0,78.1849,78.1849,77.9606,78.026,8189.0
2019-01-02 14:15:00,83.47,83.58,83.46,83.51,12445.0,78.0167,78.1195,78.0073,78.0541,12445.0
2019-01-02 14:20:00,83.51,83.65,83.43,83.58,26269.0,78.0541,78.1849,77.9793,78.1195,26269.0
2019-01-02 14:25:00,83.58,83.62,83.35,83.37,14630.0,78.1195,78.1569,77.9045,77.9232,14630.0
2019-01-02 14:30:00,83.38,83.68,83.35,83.62,33381.0,77.9325,78.2129,77.9045,78.1569,33381.0
2019-01-02 14:35:00,83.58,83.65,83.52,83.58,12378.0,78.1195,78.1849,78.0634,78.1195,12378.0
2019-01-02 14:40:00,83.62,83.65,83.41,83.61,18436.0,78.1569,78.1849,77.9606,78.1475,18436.0
2019-01-02 14:45:00,83.6,83.74,83.56,83.71,20214.0,78.1382,78.269,78.1008,78.241,20214.0
2019-01-02 14:50:00,83.71,83.72,83.62,83.63,19197.0,78.241,78.2503,78.1569,78.1662,19197.0
2019-01-02 14:55:00,83.61,83.67,83.53,83.59,29450.0,78.1475,78.2036,78.0727,78.1288,29450.0
2019-01-02 15:00:00,83.58,83.78,83.49,83.56,45293.0,78.1195,78.3064,78.0354,78.1008,45293.0
2019-01-02 15:05:00,83.52,83.56,83.4,83.42,34479.0,78.0634,78.1008,77.9512,77.9699,34479.0
2019-01-02 15:10:00,83.44,83.47,83.23,83.46,27428.0,77.9886,78.0167,77.7923,78.0073,27428.0
2019-01-02 15:15:00,83.45,83.51,83.16,83.18,30089.0,77.998,78.0541,77.7269,77.7456,30089.0
2019-01-02 15:20:00,83.19,83.33,83.12,83.31,46853.0,77.755,77.8858,77.6895,77.8671,46853.0
2019-01-02 15:25:00,83.31,83.58,83.25,83.46,66359.0,77.8671,78.1195,77.811,78.0073,66359.0
2019-01-02 15:30:00,83.45,83.49,83.32,83.45,45902.0,77.998,78.0354,77.8765,77.998,45902.0
2019-01-02 15:35:00,83.46,83.73,83.45,83.46,58080.0,78.0073,78.2597,77.998,78.0073,58080.0
2019-01-02 15:40:00,83.46,83.54,83.38,83.39,49022.0,78.0073,78.0821,77.9325,77.9419,49022.0
2019-01-02 15:45:00,83.37,83.63,83.37,83.39,57387.0,77.9232,78.1662,77.9232,77.9419,57387.0
2019-01-02 15:50:00,83.4,83.59,83.4,83.54,105644.0,77.9512,78.1288,77.9512,78.0821,105644.0
2019-01-02 15:55:00,83.54,83.92,83.52,83.75,173348.0,78.0821,78.4373,78.0634,78.2784,173348.0
2019-01-03 09:30:00,82.96,83.49,82.5,83.39,41096.0,77.54,78.0354,77.11,77.9419,41096.0
2019-01-03 09:35:00,83.44,83.49,82.86,82.89,21269.0,77.9886,78.0354,77.4465,77.4746,21269.0
2019-01-03 09:40:00,82.96,83.21,82.92,83.04,16676.0,77.54,77.7737,77.5026,77.6148,16676.0
2019-01-03 09:45:00,82.96,83.03,82.68,82.83,19823.0,77.54,77.6054,77.2783,77.4185,19823.0
2019-01-03 09:50:00,82.83,83.01,82.68,82.8,16959.0,77.4185,77.5867,77.2783,77.3904,16959.0
2019-01-03 09:55:00,82.77,82.87,82.64,82.76,22507.0,77.3624,77.4559,77.2409,77.3531,22507.0
2019-01-03 10:00:00,82.72,82.78,82.43,82.65,31676.0,77.3157,77.3717,77.0446,77.2502,31676.0
2019-01-03 10:05:00,82.66,82.83,82.47,82.54,38196.0,77.2596,77.4185,77.082,77.1474,38196.0
2019-01-03 10:10:00,82.54,82.63,82.29,82.3,34806.0,77.1474,77.2315,76.9138,76.9231,34806.0
2019-01-03 10:15:00,82.28,82.33,81.96,82.29,24776.0,76.9044,76.9511,76.6053,76.9138,24776.0
2019-01-03 10:20:00,82.26,82.34,82.17,82.31,43932.0,76.8857,76.9605,76.8016,76.9324,43932.0
2019-01-03 10:25:00,82.29,82.54,82.15,82.29,25566.0,76.9138,77.1474,76.7829,76.9138,25566.0
2019-01-03 10:30:00,82.27,82.3,82.05,82.2,17496.0,76.8951,76.9231,76.6894,76.8296,17496.0
2019-01-03 10:35:00,82.21,82.35,81.91,82.14,20198.0,76.839,76.9698,76.5586,76.7736,20198.0
2019-01-03 10:40:00,82.14,82.25,82.0,82.09,17041.0,76.7736,76.8764,76.6427,76.7268,17041.0
2019-01-03 10:45:00,82.1,82.51,82.06,82.19,21284.0,76.7362,77.1194,76.6988,76.8203,21284.0
2019-01-03 10:50:00,82.15,82.48,82.08,82.41,25559.0,76.7829,77.0913,76.7175,77.0259,25559.0
2019-01-03 10:55:00,82.39,82.61,82.39,82.53,15064.0,77.0072,77.2128,77.0072,77.1381,15064.0
2019-01-03 11:00:00,82.57,82.58,82.43,82.5,15300.0,77.1755,77.1848,77.0446,77.11,15300.0
2019-01-03 11:05:00,82.5,82.61,82.36,82.57,23478.0,77.11,77.2128,76.9792,77.1755,23478.0
2019-01-03 11:10:00,82.61,82.87,82.6,82.76,48292.0,77.2128,77.4559,77.2035,77.3531,48292.0
2019-01-03 11:15:00,82.77,83.14,82.77,83.09,45632.0,77.3624,77.7082,77.3624,77.6615,45632.0
2019-01-03 11:20:00,83.09,83.38,83.06,83.37,19123.0,77.6615,77.9325,77.6335,77.9232,19123.0
2019-01-03 11:25:00,83.37,83.37,83.22,83.25,17579.0,77.9232,77.9232,77.783,77.811,17579.0
2019-01-03 11:30:00,83.27,83.48,83.27,83.47,17695.0,77.8297,78.026,77.8297,78.0167,17695.0
2019-01-03 11:35:00,83.47,83.84,83.47,83.83,25963.0,78.0167,78.3625,78.0167,78.3531,25963.0
2019-01-03 11:40:00,83.83,84.23,83.78,84.09,51208.0,78.3531,78.727,78.3064,78.5962,51208.0
2019-01-03 11:45:00,84.05,84.32,84.0,84.07,26805.0,78.5588,78.8111,78.512,78.5775,26805.0
2019-01-03 11:50:00,84.05,84.18,83.83,83.92,25854.0,78.5588,78.6803,78.3531,78.4373,25854.0
2019-01-03 11:55:00,83.91,84.1,83.84,84.04,27817.0,78.4279,78.6055,78.3625,78.5494,27817.0
2019-01-03 12:00:00,84.03,84.04,83.87,83.9,53327.0,78.5401,78.5494,78.3905,78.4186,53327.0
2019-01-03 12:05:00,83.89,83.89,83.56,83.58,26065.0,78.4092,78.4092,78.1008,78.1195,26065.0
2019-01-03 12:10:00,83.55,83.82,83.54,83.74,28221.0,78.0914,78.3438,78.0821,78.269,28221.0
2019-01-03 12:15:00,83.77,83.82,83.52,83.64,16770.0,78.2971,78.3438,78.0634,78.1756,16770.0
2019-01-03 12:20:00,83.64,83.93,83.63,83.88,37068.0,78.1756,78.4466,78.1662,78.3999,37068.0
2019-01-03 12:25:00,83.88,83.9,83.75,83.89,27341.0,78.3999,78.4186,78.2784,78.4092,27341.0
2019-01-03 12:30:00,83.87,84.02,83.84,83.93,45349.0,78.3905,78.5307,78.3625,78.4466,45349.0
2019-01-03 12:35:00,83.92,83.92,83.52,83.59,109970.0,78.4373,78.4373,78.0634,78.1288,109970.0
2019-01-03 12:40:00,83.54,83.69,83.53,83.69,22006.0,78.0821,78.2223,78.0727,78.2223,22006.0
2019-01-03 12:45:00,83.73,83.74,83.58,83.68,55818.0,78.2597,78.269,78.1195,78.2129,55818.0
2019-01-03 12:50:00,83.67,83.96,83.64,83.83,32445.0,78.2036,78.4747,78.1756,78.3531,32445.0
2019-01-03 12:55:00,83.84,83.99,83.77,83.99,12651.0,78.3625,78.5027,78.2971,78.5027,12651.0
2019-01-03 13:00:00,83.95,83.97,83.73,83.73,11943.0,78.4653,78.484,78.2597,78.2597,11943.0
2019-01-03 13:05:00,83.77,83.88,83.72,83.84,14500.0,78.2971,78.3999,78.2503,78.3625,14500.0
2019-01-03 13:10:00,83.83,83.86,83.73,83.8,10832.0,78.3531,78.3812,78.2597,78.3251,10832.0
2019-01-03 13:15:00,83.79,83.79,83.26,83.28,24513.0,78.3158,78.3158,77.8204,77.8391,24513.0
2019-01-03 13:20:00,83.28,83.4,83.26,83.35,17159.0,77.8391,77.9512,77.8204,77.9045,17159.0
2019-01-03 13:25:00,83.33,83.44,83.27,83.4,18933.0,77.8858,77.9886,77.8297,77.9512,18933.0
2019-01-03 13:30:00,83.36,83.39,83.29,83.33,12164.0,77.9139,77.9419,77.8484,77.8858,12164.0
2019-01-03 13:35:00,83.34,83.48,83.27,83.47,19555.0,77.8952,78.026,77.8297,78.0167,19555.0
2019-01-03 13:40:00,83.45,83.59,83.37,83.57,13536.0,77.998,78.1288,77.9232,78.1101,13536.0
2019-01-03 13:45:00,83.56,83.56,83.4,83.42,13109.0,78.1008,78.1008,77.9512,77.9699,13109.0
2019-01-03 13:50:00,83.44,83.46,83.24,83.24,25143.0,77.9886,78.0073,77.8017,77.8017,25143.0
2019-01-03 13:55:00,83.23,83.27,83.13,83.24,18495.0,77.7923,77.8297,77.6989,77.8017,18495.0
2019-01-03 14:00:00,83.22,83.22,83.09,83.1,17333.0,77.783,77.783,77.6615,77.6708,17333.0
2019-01-03 14:05:00,83.11,83.24,83.09,83.23,12504.0,77.6802,77.8017,77.6615,77.7923,12504.0
2019-01-03 14:10:00,83.21,83.49,83.19,83.41,14262.0,77.7737,78.0354,77.755,77.9606,14262.0
2019-01-03 14:15:00,83.38,83.61,83.32,83.53,10086.0,77.9325,78.1475,77.8765,78.0727,10086.0
2019-01-03 14:20:00,83.55,83.59,83.37,83.41,14611.0,78.0914,78.1288,77.9232,77.9606,14611.0
2019-01-03 14:25:00,83.36,83.63,83.33,83.59,15000.0,77.9139,78.1662,77.8858,78.1288,15000.0
2019-01-03 14:30:00,83.6,83.74,83.51,83.56,13139.0,78.1382,78.269,78.0541,78.1008,13139.0
2019-01-03 14:35:00,83.58,83.64,83.47,83.62,15484.0,78.1195,78.1756,78.0167,78.1569,15484.0
2019-01-03 14:40:00,83.6,83.66,83.51,83.59,11844.0,78.1382,78.1943,78.0541,78.1288,11844.0
2019-01-03 14:45:00,83.57,83.62,83.41,83.43,13555.0,78.1101,78.1569,77.9606,77.9793,13555.0
2019-01-03 14:50:00,83.44,83.51,83.38,83.41,16187.0,77.9886,78.0541,77.9325,77.9606,16187.0
2019-01-03 14:55:00,83.41,83.43,83.22,83.43,20705.0,77.9606,77.9793,77.783,77.9793,20705.0
2019-01-03 15:00:00,83.43,83.45,83.27,83.27,22654.0,77.9793,77.998,77.8297,77.8297,22654.0
2019-01-03 15:05:00,83.3,83.35,83.21,83.23,13200.0,77.8578,77.9045,77.7737,77.7923,13200.0
2019-01-03 15:10:00,83.21,83.25,83.13,83.14,17457.0,77.7737,77.811,77.6989,77.7082,17457.0
2019-01-03 15:15:00,83.13,83.35,83.11,83.34,20236.0,77.6989,77.9045,77.6802,77.8952,20236.0
2019-01-03 15:20:00,83.32,83.44,83.32,83.34,19834.0,77.8765,77.9886,77.8765,77.8952,19834.0
2019-01-03 15:25:00,83.32,83.39,83.23,83.33,23663.0,77.8765,77.9419,77.7923,77.8858,23663.0
2019-01-03 15:30:00,83.31,83.62,83.27,83.57,25516.0,77.8671,78.1569,77.8297,78.1101,25516.0
2019-01-03 15:35:00,83.6,83.62,83.26,83.26,31118.0,78.1382,78.1569,77.8204,77.8204,31118.0
2019-01-03 15:40:00,83.27,83.39,83.2,83.25,34447.0,77.8297,77.9419,77.7643,77.811,34447.0
2019-01-03 15:45:00,83.26,83.43,83.26,83.31,32833.0,77.8204,77.9793,77.8204,77.8671,32833.0
2019-01-03 15:50:00,83.31,83.38,83.13,83.19,47773.0,77.8671,77.9325,77.6989,77.755,47773.0
2019-01-03 15:55:00,83.19,83.34,82.98,83.08,225915.0,77.755,77.8952,77.5587,77.6521,225915.0
2019-01-04 09:30:00,84.04,84.09,83.37,83.96,66290.0,78.5494,78.5962,77.9232,78.4747,66290.0
2019-01-04 09:35:00,84.07,84.39,83.67,84.36,131348.0,78.5775,78.8766,78.2036,78.8485,131348.0
2019-01-04 09:40:00,84.4,84.86,84.27,84.58,35219.0,78.8859,79.3159,78.7644,79.0541,35219.0
2019-01-04 09:45:00,84.57,84.69,84.39,84.56,25991.0,79.0448,79.157,78.8766,79.0355,25991.0
2019-01-04 09:50:00,84.54,84.6,84.34,84.52,28085.0,79.0168,79.0728,78.8298,78.9981,28085.0
2019-01-04 09:55:00,84.51,84.82,84.33,84.36,40568.0,78.9887,79.2785,78.8205,78.8485,40568.0
2019-01-04 10:00:00,84.42,84.86,84.41,84.84,21290.0,78.9046,79.3159,78.8953,79.2972,21290.0
2019-01-04 10:05:00,84.8,84.87,84.65,84.86,22222.0,79.2598,79.3252,79.1196,79.3159,22222.0
2019-01-04 10:10:00,84.82,84.99,84.39,84.41,34928.0,79.2785,79.4374,78.8766,78.8953,34928.0
2019-01-04 10:15:00,84.4,84.74,84.39,84.64,22289.0,78.8859,79.2037,78.8766,79.1102,22289.0
2019-01-04 10:20:00,84.64,85.17,84.33,85.15,37782.0,79.1102,79.6056,78.8205,79.5869,37782.0
2019-01-04 10:25:00,85.15,85.36,85.15,85.36,29488.0,79.5869,79.7832,79.5869,79.7832,29488.0
2019-01-04 10:30:00,85.36,85.49,85.32,85.38,44435.0,79.7832,79.9047,79.7458,79.8019,44435.0
2019-01-04 10:35:00,85.35,85.5,85.22,85.24,17217.0,79.7738,79.914,79.6523,79.671,17217.0
2019-01-04 10:40:00,85.24,85.25,84.95,84.97,16760.0,79.671,79.6804,79.4,79.4187,16760.0
2019-01-04 10:45:00,84.96,85.25,84.88,85.02,25669.0,79.4093,79.6804,79.3345,79.4654,25669.0
2019-01-04 10:50:00,85.04,85.3,85.04,85.21,24296.0,79.4841,79.7271,79.4841,79.643,24296.0
2019-01-04 10:55:00,85.22,85.39,85.14,85.39,14921.0,79.6523,79.8112,79.5776,79.8112,14921.0
2019-01-04 11:00:00,85.4,85.87,85.39,85.82,24772.0,79.8206,80.2599,79.8112,80.2131,24772.0
2019-01-04 11:05:00,85.81,85.92,85.65,85.92,18616.0,80.2038,80.3066,80.0542,80.3066,18616.0
2019-01-04 11:10:00,85.93,85.99,85.77,85.8,24439.0,80.3159,80.372,80.1664,80.1944,24439.0
2019-01-04 11:15:00,85.72,85.88,85.61,85.83,17997.0,80.1197,80.2692,80.0169,80.2225,17997.0
2019-01-04 11:20:00,85.85,85.91,85.61,85.61,16509.0,80.2412,80.2973,80.0169,80.0169,16509.0
2019-01-04 11:25:00,85.64,85.68,85.52,85.58,28619.0,80.0449,80.0823,79.9327,79.9888,28619.0
2019-01-04 11:30:00,85.56,85.67,85.44,85.61,37749.0,79.9701,80.0729,79.858,80.0169,37749.0
2019-01-04 11:35:00,85.59,85.76,85.52,85.59,29275.0,79.9982,80.1571,79.9327,79.9982,29275.0
2019-01-04 11:40:00,85.6,85.7,85.44,85.46,24637.0,80.0075,80.101,79.858,79.8767,24637.0
2019-01-04 11:45:00,85.47,85.75,85.47,85.72,27411.0,79.886,80.1477,79.886,80.1197,27411.0
2019-01-04 11:50:00,85.75,85.89,85.75,85.87,11272.0,80.1477,80.2786,80.1477,80.2599,11272.0
2019-01-04 11:55:00,85.85,85.85,85.66,85.74,13945.0,80.2412,80.2412,80.0636,80.1384,13945.0
2019-01-04 12:00:00,85.7,85.72,85.48,85.48,13012.0,80.101,80.1197,79.8953,79.8953,13012.0
2019-01-04 12:05:00,85.51,85.57,85.37,85.5,13666.0,79.9234,79.9795,79.7925,79.914,13666.0
2019-01-04 12:10:00,85.49,85.57,85.45,85.5,18908.0,79.9047,79.9795,79.8673,79.914,18908.0
2019-01-04 12:15:00,85.5,85.86,85.49,85.86,12839.0,79.914,80.2505,79.9047,80.2505,12839.0
2019-01-04 12:20:00,85.86,85.94,85.77,85.77,8836.0,80.2505,80.3253,80.1664,80.1664,8836.0
2019-01-04 12:25:00,85.77,85.81,85.61,85.75,16111.0,80.1664,80.2038,80.0169,80.1477,16111.0
2019-01-04 12:30:00,85.78,85.8,85.62,85.77,7800.0,80.1757,80.1944,80.0262,80.1664,7800.0
2019-01-04 12:35:00,85.77,85.77,85.65,85.71,14479.0,80.1664,80.1664,80.0542,80.1103,14479.0
2019-01-04 12:40:00,85.71,85.78,85.53,85.66,16458.0,80.1103,80.1757,79.9421,80.0636,16458.0
2019-01-04 12:45:00,85.65,85.7,85.56,85.69,12456.0,80.0542,80.101,79.9701,80.0916,12456.0
2019-01-04 12:50:00,85.7,85.78,85.65,85.65,21618.0,80.101,80.1757,80.0542,80.0542,21618.0
2019-01-04 12:55:00,85.67,85.75,85.59,85.65,13316.0,80.0729,80.1477,79.9982,80.0542,13316.0
2019-01-04 13:00:00,85.67,85.9,85.67,85.78,94679.0,80.0729,80.2879,80.0729,80.1757,94679.0
2019-01-04 13:05:00,85.76,86.01,85.69,85.99,71138.0,80.1571,80.3907,80.0916,80.372,71138.0
2019-01-04 13:10:00,85.97,86.01,85.78,85.78,13638.0,80.3533,80.3907,80.1757,80.1757,13638.0
2019-01-04 13:15:00,85.78,85.79,85.63,85.63,8378.0,80.1757,80.1851,80.0355,80.0355,8378.0
2019-01-04 13:20:00,85.61,85.65,85.51,85.52,12308.0,80.0169,80.0542,79.9234,79.9327,12308.0
2019-01-04 13:25:00,85.52,85.57,85.5,85.55,7100.0,79.9327,79.9795,79.914,79.9608,7100.0
2019-01-04 13:30:00,85.56,85.7,85.56,85.64,10357.0,79.9701,80.101,79.9701,80.0449,10357.0
2019-01-04 13:35:00,85.63,85.64,85.48,85.48,9099.0,80.0355,80.0449,79.8953,79.8953,9099.0
2019-01-04 13:40:00,85.48,85.5,85.31,85.31,11838.0,79.8953,79.914,79.7365,79.7365,11838.0
2019-01-04 13:45:00,85.31,85.39,85.26,85.39,11494.0,79.7365,79.8112,79.6897,79.8112,11494.0
2019-01-04 13:50:00,85.37,85.37,85.21,85.33,24407.0,79.7925,79.7925,79.643,79.7551,24407.0
2019-01-04 13:55:00,85.34,85.5,85.28,85.49,24921.0,79.7645,79.914,79.7084,79.9047,24921.0
2019-01-04 14:00:00,85.5,85.5,85.34,85.41,13957.0,79.914,79.914,79.7645,79.8299,13957.0
2019-01-04 14:05:00,85.4,85.45,85.23,85.31,10115.0,79.8206,79.8673,79.6617,79.7365,10115.0
2019-01-04 14:10:00,85.31,85.36,85.25,85.29,16275.0,79.7365,79.7832,79.6804,79.7178,16275.0
2019-01-04 14:15:00,85.29,85.43,85.22,85.39,11366.0,79.7178,79.8486,79.6523,79.8112,11366.0
2019-01-04 14:20:00,85.36,85.44,85.32,85.41,15107.0,79.7832,79.858,79.7458,79.8299,15107.0
2019-01-04 14:25:00,85.41,85.44,85.34,85.38,9137.0,79.8299,79.858,79.7645,79.8019,9137.0
2019-01-04 14:30:00,85.36,85.45,85.36,85.42,15476.0,79.7832,79.8673,79.7832,79.8393,15476.0
2019-01-04 14:35:00,85.42,85.43,85.36,85.42,21286.0,79.8393,79.8486,79.7832,79.8393,21286.0
2019-01-04 14:40:00,85.42,85.48,85.39,85.42,18037.0,79.8393,79.8953,79.8112,79.8393,18037.0
2019-01-04 14:45:00,85.4,85.4,85.12,85.28,23095.0,79.8206,79.8206,79.5589,79.7084,23095.0
2019-01-04 14:50:00,85.27,85.33,85.24,85.28,21205.0,79.6991,79.7551,79.671,79.7084,21205.0
2019-01-04 14:55:00,85.27,85.32,85.12,85.22,18741.0,79.6991,79.7458,79.5589,79.6523,18741.0
2019-01-04 15:00:00,85.21,85.47,85.21,85.47,20351.0,79.643,79.886,79.643,79.886,20351.0
2019-01-04 15:05:00,85.46,85.54,85.39,85.4,25802.0,79.8767,79.9514,79.8112,79.8206,25802.0
2019-01-04 15:10:00,85.39,85.59,85.36,85.59,22028.0,79.8112,79.9982,79.7832,79.9982,22028.0
2019-01-04 15:15:00,85.56,85.65,85.49,85.51,19607.0,79.9701,80.0542,79.9047,79.9234,19607.0
2019-01-04 15:20:00,85.52,85.54,85.12,85.12,23904.0,79.9327,79.9514,79.5589,79.5589,23904.0
2019-01-04 15:25:00,85.13,85.19,85.08,85.14,30461.0,79.5682,79.6243,79.5215,79.5776,30461.0
2019-01-04 15:30:00,85.13,85.25,85.09,85.25,38965.0,79.5682,79.6804,79.5308,79.6804,38965.0
2019-01-04 15:35:00,85.26,85.3,85.1,85.11,31812.0,79.6897,79.7271,79.5402,79.5495,31812.0
2019-01-04 15:40:00,85.12,85.17,85.07,85.17,39644.0,79.5589,79.6056,79.5121,79.6056,39644.0
2019-01-04 15:45:00,85.16,85.44,85.16,85.32,64379.0,79.5963,79.858,79.5963,79.7458,64379.0
2019-01-04 15:50:00,85.32,85.39,85.27,85.27,54147.0,79.7458,79.8112,79.6991,79.6991,54147.0
2019-01-04 15:55:00,85.3,85.45,85.28,85.33,158039.0,79.7271,79.8673,79.7084,79.7551,158039.0
2019-01-07 09:30:00,84.87,86.02,84.26,86.02,97768.0,79.3252,80.4001,78.7551,80.4001,97768.0
2019-01-07 09:35:00,85.92,86.53,85.92,86.03,37750.0,80.3066,80.8767,80.3066,80.4094,37750.0
2019-01-07 09:40:00,86.0,86.38,85.91,86.19,52530.0,80.3814,80.7365,80.2973,80.559,52530.0
2019-01-07 09:45:00,86.19,86.25,85.94,86.16,26809.0,80.559,80.615,80.3253,80.5309,26809.0
2019-01-07 09:50:00,86.22,86.54,86.03,86.21,61121.0,80.587,80.8861,80.4094,80.5777,61121.0
2019-01-07 09:55:00,86.17,86.49,86.06,86.45,27068.0,80.5403,80.8394,80.4375,80.802,27068.0
2019-01-07 10:00:00,86.41,86.53,86.25,86.39,89852.0,80.7646,80.8767,80.615,80.7459,89852.0
2019-01-07 10:05:00,86.36,86.9,86.25,86.84,35260.0,80.7179,81.2226,80.615,81.1665,35260.0
2019-01-07 10:10:00,86.85,87.18,86.76,87.18,22679.0,81.1758,81.4843,81.0917,81.4843,22679.0
2019-01-07 10:15:00,87.17,87.45,87.12,87.4,36055.0,81.4749,81.7366,81.4282,81.6899,36055.0
2019-01-07 10:20:00,87.38,87.63,87.26,87.58,40890.0,81.6712,81.9049,81.5591,81.8581,40890.0
2019-01-07 10:25:00,87.52,87.86,87.5,87.71,34512.0,81.8021,82.1199,81.7834,81.9797,34512.0
2019-01-07 10:30:00,87.68,88.07,87.67,88.04,40360.0,81.9516,82.3161,81.9423,82.2881,40360.0
2019-01-07 10:35:00,88.04,88.12,87.74,87.93,32007.0,82.2881,82.3629,82.0077,82.1853,32007.0
2019-01-07 10:40:00,87.9,88.18,87.87,87.98,19019.0,82.1572,82.4189,82.1292,82.232,19019.0
2019-01-07 10:45:00,87.97,88.2,87.92,88.05,22732.0,82.2227,82.4376,82.1759,82.2974,22732.0
2019-01-07 10:50:00,88.05,88.34,87.99,88.3,27338.0,82.2974,82.5685,82.2414,82.5311,27338.0
2019-01-07 10:55:00,88.32,88.52,88.28,88.52,41269.0,82.5498,82.7367,82.5124,82.7367,41269.0
2019-01-07 11:00:00,88.5,89.17,88.48,88.99,78325.0,82.718,83.3443,82.6993,83.176,78325.0
2019-01-07 11:05:00,88.96,89.04,88.76,88.95,43633.0,83.148,83.2228,82.9611,83.1386,43633.0
2019-01-07 11:10:00,88.96,89.13,88.95,89.11,29952.0,83.148,83.3069,83.1386,83.2882,29952.0
2019-01-07 11:15:00,89.12,89.28,89.09,89.18,26689.0,83.2975,83.4471,83.2695,83.3536,26689.0
2019-01-07 11:20:00,89.16,89.18,88.85,88.95,23501.0,83.3349,83.3536,83.0452,83.1386,23501.0
2019-01-07 11:25:00,88.95,89.1,88.84,88.99,21299.0,83.1386,83.2788,83.0358,83.176,21299.0
2019-01-07 11:30:00,88.99,89.05,88.9,89.05,25348.0,83.176,83.2321,83.0919,83.2321,25348.0
2019-01-07 11:35:00,89.07,89.19,88.96,89.06,35010.0,83.2508,83.363,83.148,83.2415,35010.0
2019-01-07 11:40:00,89.06,89.28,88.97,89.25,46135.0,83.2415,83.4471,83.1573,83.419,46135.0
2019-01-07 11:45:00,89.28,89.56,89.26,89.51,45619.0,83.4471,83.7088,83.4284,83.6621,45619.0
2019-01-07 11:50:00,89.53,89.83,89.47,89.76,61780.0,83.6807,83.9611,83.6247,83.8957,61780.0
2019-01-07 11:55:00,89.74,89.79,89.61,89.78,27224.0,83.877,83.9238,83.7555,83.9144,27224.0
2019-01-07 12:00:00,89.79,89.99,89.78,89.85,30912.0,83.9238,84.1107,83.9144,83.9798,30912.0
2019-01-07 12:05:00,89.86,89.88,89.59,89.66,26334.0,83.9892,84.0079,83.7368,83.8023,26334.0
2019-01-07 12:10:00,89.66,89.69,89.41,89.5,29903.0,83.8023,83.8303,83.5686,83.6527,29903.0
2019-01-07 12:15:00,89.5,89.55,89.45,89.5,25056.0,83.6527,83.6994,83.606,83.6527,25056.0
2019-01-07 12:20:00,89.5,89.61,89.44,89.45,20915.0,83.6527,83.7555,83.5966,83.606,20915.0
2019-01-07 12:25:00,89.43,89.55,89.39,89.41,71425.0,83.5873,83.6994,83.5499,83.5686,71425.0
2019-01-07 12:30:00,89.41,89.46,89.33,89.45,29752.0,83.5686,83.6153,83.4938,83.606,29752.0
2019-01-07 12:35:00,89.45,89.5,89.34,89.5,33959.0,83.606,83.6527,83.5032,83.6527,33959.0
2019-01-07 12:40:00,89.51,89.59,89.43,89.53,26359.0,83.6621,83.7368,83.5873,83.6807,26359.0
2019-01-07 12:45:00,89.53,89.64,89.48,89.53,35779.0,83.6807,83.7836,83.634,83.6807,35779.0
2019-01-07 12:50:00,89.56,89.59,89.41,89.51,21733.0,83.7088,83.7368,83.5686,83.6621,21733.0
2019-01-07 12:55:00,89.51,89.64,89.5,89.61,45712.0,83.6621,83.7836,83.6527,83.7555,45712.0
2019-01-07 13:00:00,89.62,89.73,89.61,89.73,36742.0,83.7649,83.8677,83.7555,83.8677,36742.0
2019-01-07 13:05:00,89.73,89.85,89.68,89.85,24445.0,83.8677,83.9798,83.8209,83.9798,24445.0
2019-01-07 13:10:00,89.85,89.92,89.84,89.88,36795.0,83.9798,84.0453,83.9705,84.0079,36795.0
2019-01-07 13:15:00,89.88,89.96,89.85,89.9,31816.0,84.0079,84.0827,83.9798,84.0266,31816.0
2019-01-07 13:20:00,89.94,90.01,89.8,89.88,25675.0,84.064,84.1294,83.9331,84.0079,25675.0
2019-01-07 13:25:00,89.89,89.93,89.83,89.91,18370.0,84.0172,84.0546,83.9611,84.0359,18370.0
2019-01-07 13:30:00,89.9,89.91,89.73,89.89,26189.0,84.0266,84.0359,83.8677,84.0172,26189.0
2019-01-07 13:35:00,89.89,89.93,89.8,89.83,19115.0,84.0172,84.0546,83.9331,83.9611,19115.0
2019-01-07 13:40:00,89.82,89.83,89.69,89.72,13500.0,83.9518,83.9611,83.8303,83.8583,13500.0
2019-01-07 13:45:00,89.71,89.73,89.5,89.5,22999.0,83.849,83.8677,83.6527,83.6527,22999.0
2019-01-07 13:50:00,89.5,89.57,89.48,89.56,15752.0,83.6527,83.7181,83.634,83.7088,15752.0
2019-01-07 13:55:00,89.57,89.77,89.57,89.69,29752.0,83.7181,83.9051,83.7181,83.8303,29752.0
2019-01-07 14:00:00,89.7,89.8,89.68,89.72,24067.0,83.8396,83.9331,83.8209,83.8583,24067.0
2019-01-07 14:05:00,89.73,89.73,89.56,89.61,25832.0,83.8677,83.8677,83.7088,83.7555,25832.0
2019-01-07 14:10:00,89.61,89.67,89.58,89.64,20276.0,83.7555,83.8116,83.7275,83.7836,20276.0
2019-01-07 14:15:00,89.64,89.66,89.5,89.59,25401.0,83.7836,83.8023,83.6527,83.7368,25401.0
2019-01-07 14:20:00,89.59,89.67,89.56,89.6,18303.0,83.7368,83.8116,83.7088,83.7462,18303.0
2019-01-07 14:25:00,89.57,89.58,89.38,89.42,23724.0,83.7181,83.7275,83.5405,83.5779,23724.0
2019-01-07 14:30:00,89.38,89.42,89.31,89.37,24299.0,83.5405,83.5779,83.4751,83.5312,24299.0
2019-01-07 14:35:00,89.36,89.36,89.23,89.23,21615.0,83.5219,83.5219,83.4003,83.4003,21615.0
2019-01-07 14:40:00,89.24,89.25,89.15,89.15,23834.0,83.4097,83.419,83.3256,83.3256,23834.0
2019-01-07 14:45:00,89.15,89.17,89.05,89.17,36103.0,83.3256,83.3443,83.2321,83.3443,36103.0
2019-01-07 14:50:00,89.15,89.22,88.96,88.99,21737.0,83.3256,83.391,83.148,83.176,21737.0
2019-01-07 14:55:00,88.99,89.02,88.92,88.93,18629.0,83.176,83.2041,83.1106,83.1199,18629.0
2019-01-07 15:00:00,88.92,89.05,88.83,89.03,30792.0,83.1106,83.2321,83.0265,83.2134,30792.0
2019-01-07 15:05:00,89.04,89.13,89.01,89.12,26316.0,83.2228,83.3069,83.1947,83.2975,26316.0
2019-01-07 15:10:00,89.12,89.17,89.09,89.17,22438.0,83.2975,83.3443,83.2695,83.3443,22438.0
2019-01-07 15:15:00,89.18,89.32,89.18,89.29,26253.0,83.3536,83.4845,83.3536,83.4564,26253.0
2019-01-07 15:20:00,89.28,89.33,89.25,89.26,33749.0,83.4471,83.4938,83.419,83.4284,33749.0
2019-01-07 15:25:00,89.25,89.28,89.18,89.18,22481.0,83.419,83.4471,83.3536,83.3536,22481.0
2019-01-07 15:30:00,89.18,89.22,89.05,89.13,32003.0,83.3536,83.391,83.2321,83.3069,32003.0
2019-01-07 15:35:00,89.13,89.29,89.11,89.21,54111.0,83.3069,83.4564,83.2882,83.3817,54111.0
2019-01-07 15:40:00,89.2,89.3,89.16,89.18,75556.0,83.3723,83.4658,83.3349,83.3536,75556.0
2019-01-07 15:45:00,89.19,89.27,89.08,89.08,68731.0,83.363,83.4377,83.2601,83.2601,68731.0
2019-01-07 15:50:00,89.07,89.17,89.0,89.02,169944.0,83.2508,83.3443,83.1854,83.2041,169944.0
2019-01-07 15:55:00,89.01,89.11,88.9,88.92,145759.0,83.1947,83.2882,83.0919,83.1106,145759.0
2019-01-08 09:30:00,89.41,89.97,89.25,89.33,100149.0,83.5686,84.092,83.419,83.4938,100149.0
2019-01-08 09:35:00,89.32,89.57,89.14,89.44,45081.0,83.4845,83.7181,83.3162,83.5966,45081.0
2019-01-08 09:40:00,89.45,90.08,89.4,89.92,66380.0,83.606,84.1948,83.5592,84.0453,66380.0
2019-01-08 09:45:00,89.93,90.06,89.12,89.17,77366.0,84.0546,84.1761,83.2975,83.3443,77366.0
2019-01-08 09:50:00,89.15,89.32,88.86,89.3,83656.0,83.3256,83.4845,83.0545,83.4658,83656.0
2019-01-08 09:55:00,89.32,89.76,89.24,89.59,196067.0,83.4845,83.8957,83.4097,83.7368,196067.0
2019-01-08 10:00:00,89.6,90.04,89.53,89.98,73374.0,83.7462,84.1574,83.6807,84.1013,73374.0
2019-01-08 10:05:00,89.96,90.26,89.89,90.15,58069.0,84.0827,84.3631,84.0172,84.2602,58069.0
2019-01-08 10:10:00,90.18,90.41,90.04,90.06,62954.0,84.2883,84.5033,84.1574,84.1761,62954.0
2019-01-08 10:15:00,90.04,90.21,89.7,89.7,74593.0,84.1574,84.3163,83.8396,83.8396,74593.0
2019-01-08 10:20:00,89.65,89.96,89.65,89.86,34657.0,83.7929,84.0827,83.7929,83.9892,34657.0
2019-01-08 10:25:00,89.86,90.15,89.81,90.05,34157.0,83.9892,84.2602,83.9425,84.1668,34157.0
2019-01-08 10:30:00,90.05,90.05,89.73,89.84,55885.0,84.1668,84.1668,83.8677,83.9705,55885.0
2019-01-08 10:35:00,89.85,89.89,89.39,89.67,47632.0,83.9798,84.0172,83.5499,83.8116,47632.0
2019-01-08 10:40:00,89.64,89.86,89.6,89.63,28113.0,83.7836,83.9892,83.7462,83.7742,28113.0
2019-01-08 10:45:00,89.58,89.71,89.5,89.65,39363.0,83.7275,83.849,83.6527,83.7929,39363.0
2019-01-08 10:50:00,89.66,89.67,89.37,89.48,49672.0,83.8023,83.8116,83.5312,83.634,49672.0
2019-01-08 10:55:00,89.5,89.64,89.47,89.63,24381.0,83.6527,83.7836,83.6247,83.7742,24381.0
2019-01-08 11:00:00,89.63,90.02,89.63,89.94,30623.0,83.7742,84.1387,83.7742,84.064,30623.0
2019-01-08 11:05:00,89.95,90.12,89.83,90.07,29035.0,84.0733,84.2322,83.9611,84.1855,29035.0
2019-01-08 11:10:00,90.08,90.14,89.7,89.8,35918.0,84.1948,84.2509,83.8396,83.9331,35918.0
2019-01-08 11:15:00,89.78,89.97,89.69,89.72,28391.0,83.9144,84.092,83.8303,83.8583,28391.0
2019-01-08 11:20:00,89.71,89.75,89.51,89.65,23355.0,83.849,83.8864,83.6621,83.7929,23355.0
2019-01-08 11:25:00,89.65,89.71,89.46,89.51,21026.0,83.7929,83.849,83.6153,83.6621,21026.0
2019-01-08 11:30:00,89.52,89.6,89.48,89.54,41932.0,83.6714,83.7462,83.634,83.6901,41932.0
2019-01-08 11:35:00,89.55,89.7,89.48,89.67,20661.0,83.6994,83.8396,83.634,83.8116,20661.0
2019-01-08 11:40:00,89.64,89.86,89.63,89.77,24951.0,83.7836,83.9892,83.7742,83.9051,24951.0
2019-01-08 11:45:00,89.76,89.89,89.74,89.82,19099.0,83.8957,84.0172,83.877,83.9518,19099.0
2019-01-08 11:50:00,89.83,89.92,89.72,89.87,13477.0,83.9611,84.0453,83.8583,83.9985,13477.0
2019-01-08 11:55:00,89.89,90.06,89.89,90.01,17039.0,84.0172,84.1761,84.0172,84.1294,17039.0
2019-01-08 12:00:00,90.02,90.07,89.89,89.99,19646.0,84.1387,84.1855,84.0172,84.1107,19646.0
2019-01-08 12:05:00,89.99,90.0,89.85,89.96,32486.0,84.1107,84.12,83.9798,84.0827,32486.0
2019-01-08 12:10:00,89.95,90.09,89.86,90.0,125247.0,84.0733,84.2042,83.9892,84.12,125247.0
2019-01-08 12:15:00,90.08,90.44,90.04,90.42,27760.0,84.1948,84.5313,84.1574,84.5126,27760.0
2019-01-08 12:20:00,90.41,90.69,90.33,90.68,20648.0,84.5033,84.765,84.4285,84.7556,20648.0
2019-01-08 12:25:00,90.64,90.75,90.32,90.33,48138.0,84.7182,84.821,84.4191,84.4285,48138.0
2019-01-08 12:30:00,90.32,90.42,90.19,90.2,24470.0,84.4191,84.5126,84.2976,84.307,24470.0
2019-01-08 12:35:00,90.18,90.21,90.0,90.09,16867.0,84.2883,84.3163,84.12,84.2042,16867.0
2019-01-08 12:40:00,90.08,90.34,90.06,90.28,17149.0,84.1948,84.4378,84.1761,84.3817,17149.0
2019-01-08 12:45:00,90.29,90.51,90.1,90.1,26700.0,84.3911,84.5967,84.2135,84.2135,26700.0
2019-01-08 12:50:00,90.1,90.29,90.05,90.29,15501.0,84.2135,84.3911,84.1668,84.3911,15501.0
2019-01-08 12:55:00,90.3,90.57,90.23,90.5,31413.0,84.4004,84.6528,84.335,84.5874,31413.0
2019-01-08 13:00:00,90.52,90.65,90.35,90.55,44234.0,84.6061,84.7276,84.4472,84.6341,44234.0
2019-01-08 13:05:00,90.54,90.63,90.44,90.59,15672.0,84.6248,84.7089,84.5313,84.6715,15672.0
2019-01-08 13:10:00,90.61,90.68,90.52,90.64,17086.0,84.6902,84.7556,84.6061,84.7182,17086.0
2019-01-08 13:15:00,90.62,90.67,90.35,90.39,14200.0,84.6995,84.7463,84.4472,84.4846,14200.0
2019-01-08 13:20:00,90.39,90.51,90.39,90.5,53735.0,84.4846,84.5967,84.4846,84.5874,53735.0
2019-01-08 13:25:00,90.51,90.58,90.4,90.51,14046.0,84.5967,84.6621,84.4939,84.5967,14046.0
2019-01-08 13:30:00,90.5,90.66,90.45,90.65,16266.0,84.5874,84.7369,84.5406,84.7276,16266.0
2019-01-08 13:35:00,90.66,90.75,90.6,90.73,33020.0,84.7369,84.821,84.6808,84.8023,33020.0
2019-01-08 13:40:00,90.74,90.82,90.62,90.71,39548.0,84.8117,84.8865,84.6995,84.7837,39548.0
2019-01-08 13:45:00,90.71,90.76,90.58,90.75,21712.0,84.7837,84.8304,84.6621,84.821,21712.0
2019-01-08 13:50:00,90.77,91.16,90.76,91.09,36010.0,84.8397,85.2043,84.8304,85.1388,36010.0
2019-01-08 13:55:00,91.12,91.28,91.12,91.21,25800.0,85.1669,85.3164,85.1669,85.251,25800.0
2019-01-08 14:00:00,91.22,91.42,91.19,91.32,24448.0,85.2603,85.4473,85.2323,85.3538,24448.0
2019-01-08 14:05:00,91.33,91.41,91.17,91.25,25432.0,85.3631,85.4379,85.2136,85.2884,25432.0
2019-01-08 14:10:00,91.29,91.5,91.28,91.45,21391.0,85.3258,85.522,85.3164,85.4753,21391.0
2019-01-08 14:15:00,91.44,91.51,91.33,91.5,20101.0,85.466,85.5314,85.3631,85.522,20101.0
2019-01-08 14:20:00,91.51,91.62,91.31,91.31,27220.0,85.5314,85.6342,85.3445,85.3445,27220.0
2019-01-08 14:25:00,91.33,91.49,91.31,91.49,21474.0,85.3631,85.5127,85.3445,85.5127,21474.0
2019-01-08 14:30:00,91.46,91.55,91.4,91.48,64817.0,85.4847,85.5688,85.4286,85.5033,64817.0
2019-01-08 14:35:00,91.41,91.42,91.19,91.2,59366.0,85.4379,85.4473,85.2323,85.2416,59366.0
2019-01-08 14:40:00,91.21,91.27,91.17,91.2,41727.0,85.251,85.3071,85.2136,85.2416,41727.0
2019-01-08 14:45:00,91.2,91.37,91.14,91.36,30688.0,85.2416,85.4005,85.1856,85.3912,30688.0
2019-01-08 14:50:00,91.36,91.5,91.35,91.48,32063.0,85.3912,85.522,85.3818,85.5033,32063.0
2019-01-08 14:55:00,91.5,91.51,91.31,91.33,62874.0,85.522,85.5314,85.3445,85.3631,62874.0
2019-01-08 15:00:00,91.32,91.43,91.26,91.38,25217.0,85.3538,85.4566,85.2977,85.4099,25217.0
2019-01-08 15:05:00,91.39,91.41,91.21,91.35,63404.0,85.4192,85.4379,85.251,85.3818,63404.0
2019-01-08 15:10:00,91.34,91.5,91.33,91.43,72677.0,85.3725,85.522,85.3631,85.4566,72677.0
2019-01-08 15:15:00,91.43,91.5,91.32,91.32,26955.0,85.4566,85.522,85.3538,85.3538,26955.0
2019-01-08 15:20:00,91.32,91.33,91.17,91.25,25891.0,85.3538,85.3631,85.2136,85.2884,25891.0
2019-01-08 15:25:00,91.25,91.27,91.17,91.22,38923.0,85.2884,85.3071,85.2136,85.2603,38923.0
2019-01-08 15:30:00,91.23,91.23,91.09,91.12,41871.0,85.2697,85.2697,85.1388,85.1669,41871.0
2019-01-08 15:35:00,91.13,91.19,91.1,91.16,49579.0,85.1762,85.2323,85.1482,85.2043,49579.0
2019-01-08 15:40:00,91.15,91.23,91.07,91.23,80387.0,85.1949,85.2697,85.1201,85.2697,80387.0
2019-01-08 15:45:00,91.22,91.51,91.21,91.49,126628.0,85.2603,85.5314,85.251,85.5127,126628.0
2019-01-08 15:50:00,91.49,91.6,91.49,91.58,181215.0,85.5127,85.6155,85.5127,85.5968,181215.0
2019-01-08 15:55:00,91.59,91.74,91.42,91.54,224852.0,85.6062,85.7464,85.4473,85.5594,224852.0
2019-01-09 09:30:00,91.87,91.91,91.14,91.14,74530.0,85.8679,85.9053,85.1856,85.1856,74530.0
2019-01-09 09:35:00,91.24,91.26,90.4,90.46,93293.0,85.279,85.2977,84.4939,84.55,93293.0
2019-01-09 09:40:00,90.42,90.42,89.93,90.09,106018.0,84.5126,84.5126,84.0546,84.2042,106018.0
2019-01-09 09:45:00,90.09,90.48,90.0,90.45,40737.0,84.2042,84.5687,84.12,84.5406,40737.0
2019-01-09 09:50:00,90.48,91.0,90.3,90.88,26607.0,84.5687,85.0547,84.4004,84.9425,26607.0
2019-01-09 09:55:00,90.84,91.3,90.71,91.28,45570.0,84.9052,85.3351,84.7837,85.3164,45570.0
2019-01-09 10:00:00,91.28,91.31,91.02,91.28,69367.0,85.3164,85.3445,85.0734,85.3164,69367.0
2019-01-09 10:05:00,91.25,91.48,91.05,91.22,42491.0,85.2884,85.5033,85.1014,85.2603,42491.0
2019-01-09 10:10:00,91.26,91.38,91.12,91.13,21602.0,85.2977,85.4099,85.1669,85.1762,21602.0
2019-01-09 10:15:00,91.07,91.11,90.91,90.97,42363.0,85.1201,85.1575,84.9706,85.0267,42363.0
2019-01-09 10:20:00,90.98,91.13,90.89,90.94,16860.0,85.036,85.1762,84.9519,84.9986,16860.0
2019-01-09 10:25:00,90.97,90.99,90.77,90.96,15718.0,85.0267,85.0454,84.8397,85.0173,15718.0
2019-01-09 10:30:00,90.95,90.95,90.46,90.5,40778.0,85.008,85.008,84.55,84.5874,40778.0
2019-01-09 10:35:00,90.48,90.57,90.41,90.46,29576.0,84.5687,84.6528,84.5033,84.55,29576.0
2019-01-09 10:40:00,90.46,90.63,90.37,90.39,27046.0,84.55,84.7089,84.4659,84.4846,27046.0
2019-01-09 10:45:00,90.4,90.9,90.33,90.57,54121.0,84.4939,84.9612,84.4285,84.6528,54121.0
2019-01-09 10:50:00,90.57,90.64,90.47,90.64,19729.0,84.6528,84.7182,84.5593,84.7182,19729.0
2019-01-09 10:55:00,90.64,90.64,90.44,90.6,31855.0,84.7182,84.7182,84.5313,84.6808,31855.0
2019-01-09 11:00:00,90.6,90.84,90.52,90.81,27296.0,84.6808,84.9052,84.6061,84.8771,27296.0
2019-01-09 11:05:00,90.81,91.01,90.78,90.92,23429.0,84.8771,85.0641,84.8491,84.9799,23429.0
2019-01-09 11:10:00,90.94,90.99,90.71,90.72,16710.0,84.9986,85.0454,84.7837,84.793,16710.0
2019-01-09 11:15:00,90.72,90.73,90.56,90.6,16373.0,84.793,84.8023,84.6435,84.6808,16373.0
2019-01-09 11:20:00,90.55,90.62,90.36,90.58,39887.0,84.6341,84.6995,84.4565,84.6621,39887.0
2019-01-09 11:25:00,90.58,90.67,90.51,90.54,35895.0,84.6621,84.7463,84.5967,84.6248,35895.0
2019-01-09 11:30:00,90.54,90.54,90.18,90.26,61355.0,84.6248,84.6248,84.2883,84.3631,61355.0
2019-01-09 11:35:00,90.27,90.35,90.12,90.2,40528.0,84.3724,84.4472,84.2322,84.307,40528.0
2019-01-09 11:40:00,90.21,90.21,90.09,90.11,28390.0,84.3163,84.3163,84.2042,84.2229,28390.0
2019-01-09 11:45:00,90.1,90.28,90.04,90.13,34098.0,84.2135,84.3817,84.1574,84.2415,34098.0
2019-01-09 11:50:00,90.14,90.38,90.05,90.36,43381.0,84.2509,84.4752,84.1668,84.4565,43381.0
2019-01-09 11:55:00,90.36,90.38,90.21,90.29,30100.0,84.4565,84.4752,84.3163,84.3911,30100.0
2019-01-09 12:00:00,90.29,90.35,90.17,90.19,30003.0,84.3911,84.4472,84.2789,84.2976,30003.0
2019-01-09 12:05:00,90.19,90.26,90.12,90.14,29620.0,84.2976,84.3631,84.2322,84.2509,29620.0
2019-01-09 12:10:00,90.13,90.16,90.02,90.06,26128.0,84.2415,84.2696,84.1387,84.1761,26128.0
2019-01-09 12:15:00,90.1,90.22,90.04,90.05,25310.0,84.2135,84.3257,84.1574,84.1668,25310.0
2019-01-09 12:20:00,90.05,90.09,89.99,90.08,26044.0,84.1668,84.2042,84.1107,84.1948,26044.0
2019-01-09 12:25:00,90.08,90.09,89.99,90.06,28688.0,84.1948,84.2042,84.1107,84.1761,28688.0
2019-01-09 12:30:00,90.09,90.09,89.99,90.04,36768.0,84.2042,84.2042,84.1107,84.1574,36768.0
2019-01-09 12:35:00,90.05,90.12,89.99,90.02,30939.0,84.1668,84.2322,84.1107,84.1387,30939.0
2019-01-09 12:40:00,90.02,90.2,90.01,90.14,32319.0,84.1387,84.307,84.1294,84.2509,32319.0
2019-01-09 12:45:00,90.14,90.29,90.09,90.21,23521.0,84.2509,84.3911,84.2042,84.3163,23521.0
2019-01-09 12:50:00,90.23,90.27,90.12,90.15,17929.0,84.335,84.3724,84.2322,84.2602,17929.0
2019-01-09 12:55:00,90.16,90.16,90.05,90.05,15964.0,84.2696,84.2696,84.1668,84.1668,15964.0
2019-01-09 13:00:00,90.04,90.18,89.98,90.18,32828.0,84.1574,84.2883,84.1013,84.2883,32828.0
2019-01-09 13:05:00,90.17,90.17,90.0,90.05,21799.0,84.2789,84.2789,84.12,84.1668,21799.0
2019-01-09 13:10:00,90.05,90.11,90.0,90.11,20013.0,84.1668,84.2229,84.12,84.2229,20013.0
2019-01-09 13:15:00,90.11,90.47,90.09,90.47,36698.0,84.2229,84.5593,84.2042,84.5593,36698.0
2019-01-09 13:20:00,90.47,90.56,90.37,90.37,15716.0,84.5593,84.6435,84.4659,84.4659,15716.0
2019-01-09 13:25:00,90.37,90.45,90.36,90.42,17070.0,84.4659,84.5406,84.4565,84.5126,17070.0
2019-01-09 13:30:00,90.43,90.47,90.27,90.31,14322.0,84.5219,84.5593,84.3724,84.4098,14322.0
2019-01-09 13:35:00,90.31,90.36,90.22,90.24,14781.0,84.4098,84.4565,84.3257,84.3444,14781.0
2019-01-09 13:40:00,90.26,90.32,90.18,90.31,14490.0,84.3631,84.4191,84.2883,84.4098,14490.0
2019-01-09 13:45:00,90.33,90.34,90.23,90.25,17824.0,84.4285,84.4378,84.335,84.3537,17824.0
2019-01-09 13:50:00,90.27,90.28,90.11,90.11,17653.0,84.3724,84.3817,84.2229,84.2229,17653.0
2019-01-09 13:55:00,90.13,90.29,90.13,90.29,35003.0,84.2415,84.3911,84.2415,84.3911,35003.0
2019-01-09 14:00:00,90.28,90.59,90.27,90.32,23942.0,84.3817,84.6715,84.3724,84.4191,23942.0
2019-01-09 14:05:00,90.34,90.53,90.33,90.53,13064.0,84.4378,84.6154,84.4285,84.6154,13064.0
2019-01-09 14:10:00,90.5,90.51,90.26,90.26,15323.0,84.5874,84.5967,84.3631,84.3631,15323.0
2019-01-09 14:15:00,90.28,90.36,90.06,90.06,41766.0,84.3817,84.4565,84.1761,84.1761,41766.0
2019-01-09 14:20:00,90.05,90.08,89.94,90.06,34260.0,84.1668,84.1948,84.064,84.1761,34260.0
2019-01-09 14:25:00,90.03,90.13,89.98,89.98,17630.0,84.1481,84.2415,84.1013,84.1013,17630.0
2019-01-09 14:30:00,89.98,90.19,89.89,90.09,55181.0,84.1013,84.2976,84.0172,84.2042,55181.0
2019-01-09 14:35:00,90.09,90.25,90.05,90.23,12997.0,84.2042,84.3537,84.1668,84.335,12997.0
2019-01-09 14:40:00,90.21,90.28,90.16,90.28,12773.0,84.3163,84.3817,84.2696,84.3817,12773.0
2019-01-09 14:45:00,90.28,90.6,90.28,90.6,12335.0,84.3817,84.6808,84.3817,84.6808,12335.0
2019-01-09 14:50:00,90.58,90.61,90.48,90.55,16227.0,84.6621,84.6902,84.5687,84.6341,16227.0
2019-01-09 14:55:00,90.54,90.58,90.48,90.52,14351.0,84.6248,84.6621,84.5687,84.6061,14351.0
2019-01-09 15:00:00,90.53,90.72,90.51,90.61,16394.0,84.6154,84.793,84.5967,84.6902,16394.0
2019-01-09 15:05:00,90.62,90.62,90.51,90.56,16555.0,84.6995,84.6995,84.5967,84.6435,16555.0
2019-01-09 15:10:00,90.56,90.65,90.5,90.54,14273.0,84.6435,84.7276,84.5874,84.6248,14273.0
2019-01-09 15:15:00,90.54,90.57,90.5,90.5,14519.0,84.6248,84.6528,84.5874,84.5874,14519.0
2019-01-09 15:20:00,90.49,90.57,90.42,90.43,19715.0,84.578,84.6528,84.5126,84.5219,19715.0
2019-01-09 15:25:00,90.42,90.46,90.4,90.42,17991.0,84.5126,84.55,84.4939,84.5126,17991.0
2019-01-09 15:30:00,90.42,90.48,90.3,90.45,24944.0,84.5126,84.5687,84.4004,84.5406,24944.0
2019-01-09 15:35:00,90.45,90.45,90.27,90.3,22687.0,84.5406,84.5406,84.3724,84.4004,22687.0
2019-01-09 15:40:00,90.31,90.4,90.24,90.37,23912.0,84.4098,84.4939,84.3444,84.4659,23912.0
2019-01-09 15:45:00,90.37,90.37,90.07,90.09,42640.0,84.4659,84.4659,84.1855,84.2042,42640.0
2019-01-09 15:50:00,90.08,90.2,90.04,90.15,128592.0,84.1948,84.307,84.1574,84.2602,128592.0
2019-01-09 15:55:00,90.15,90.38,90.1,90.34,196872.0,84.2602,84.4752,84.2135,84.4378,196872.0
2019-01-10 09:30:00,88.1,88.46,87.41,87.95,106922.0,82.3442,82.6807,81.6993,82.204,106922.0
2019-01-10 09:35:00,87.94,88.8,87.93,88.5,67922.0,82.1946,82.9984,82.1853,82.718,67922.0
2019-01-10 09:40:00,88.59,89.27,88.48,89.21,34709.0,82.8022,83.4377,82.6993,83.3817,34709.0
2019-01-10 09:45:00,89.33,89.33,88.46,88.56,118630.0,83.4938,83.4938,82.6807,82.7741,118630.0
2019-01-10 09:50:00,88.61,89.23,88.6,88.92,37087.0,82.8209,83.4003,82.8115,83.1106,37087.0
2019-01-10 09:55:00,88.92,89.07,88.72,88.87,37206.0,83.1106,83.2508,82.9237,83.0639,37206.0
2019-01-10 10:00:00,88.85,89.01,88.73,88.79,26288.0,83.0452,83.1947,82.933,82.9891,26288.0
2019-01-10 10:05:00,88.75,88.96,88.68,88.89,18020.0,82.9517,83.148,82.8863,83.0826,18020.0
2019-01-10 10:10:00,88.89,89.01,88.78,88.78,31107.0,83.0826,83.1947,82.9797,82.9797,31107.0
2019-01-10 10:15:00,88.81,89.13,88.74,89.11,31947.0,83.0078,83.3069,82.9424,83.2882,31947.0
2019-01-10 10:20:00,89.11,89.75,89.08,89.51,67307.0,83.2882,83.8864,83.2601,83.6621,67307.0
2019-01-10 10:25:00,89.52,89.75,89.41,89.71,55888.0,83.6714,83.8864,83.5686,83.849,55888.0
2019-01-10 10:30:00,89.73,89.8,89.48,89.72,52649.0,83.8677,83.9331,83.634,83.8583,52649.0
2019-01-10 10:35:00,89.73,89.93,89.69,89.77,24502.0,83.8677,84.0546,83.8303,83.9051,24502.0
2019-01-10 10:40:00,89.78,89.95,89.74,89.91,47296.0,83.9144,84.0733,83.877,84.0359,47296.0
2019-01-10 10:45:00,89.92,89.99,89.81,89.87,35511.0,84.0453,84.1107,83.9425,83.9985,35511.0
2019-01-10 10:50:00,89.86,90.15,89.81,90.11,16808.0,83.9892,84.2602,83.9425,84.2229,16808.0
2019-01-10 10:55:00,90.1,90.1,89.83,89.95,13819.0,84.2135,84.2135,83.9611,84.0733,13819.0
2019-01-10 11:00:00,89.93,90.16,89.87,90.16,17648.0,84.0546,84.2696,83.9985,84.2696,17648.0
2019-01-10 11:05:00,90.16,90.25,90.0,90.0,19353.0,84.2696,84.3537,84.12,84.12,19353.0
2019-01-10 11:10:00,90.0,90.0,89.78,89.94,26418.0,84.12,84.12,83.9144,84.064,26418.0
2019-01-10 11:15:00,89.92,90.09,89.88,89.98,26344.0,84.0453,84.2042,84.0079,84.1013,26344.0
2019-01-10 11:20:00,90.0,90.13,89.99,90.03,17777.0,84.12,84.2415,84.1107,84.1481,17777.0
2019-01-10 11:25:00,90.0,90.0,89.76,89.76,10527.0,84.12,84.12,83.8957,83.8957,10527.0
2019-01-10 11:30:00,89.76,89.82,89.64,89.81,21080.0,83.8957,83.9518,83.7836,83.9425,21080.0
2019-01-10 11:35:00,89.85,89.97,89.84,89.87,16106.0,83.9798,84.092,83.9705,83.9985,16106.0
2019-01-10 11:40:00,89.89,89.92,89.73,89.74,11845.0,84.0172,84.0453,83.8677,83.877,11845.0
2019-01-10 11:45:00,89.75,89.82,89.69,89.7,8123.0,83.8864,83.9518,83.8303,83.8396,8123.0
2019-01-10 11:50:00,89.69,89.69,89.57,89.66,20017.0,83.8303,83.8303,83.7181,83.8023,20017.0
2019-01-10 11:55:00,89.68,89.71,89.53,89.7,20204.0,83.8209,83.849,83.6807,83.8396,20204.0
2019-01-10 12:00:00,89.7,89.87,89.69,89.79,27090.0,83.8396,83.9985,83.8303,83.9238,27090.0
2019-01-10 12:05:00,89.78,89.99,89.66,89.99,40725.0,83.9144,84.1107,83.8023,84.1107,40725.0
2019-01-10 12:10:00,89.99,90.23,89.98,90.22,44394.0,84.1107,84.335,84.1013,84.3257,44394.0
2019-01-10 12:15:00,90.2,90.2,90.11,90.18,18104.0,84.307,84.307,84.2229,84.2883,18104.0
2019-01-10 12:20:00,90.15,90.21,89.99,90.16,18416.0,84.2602,84.3163,84.1107,84.2696,18416.0
2019-01-10 12:25:00,90.16,90.21,90.08,90.2,18026.0,84.2696,84.3163,84.1948,84.307,18026.0
2019-01-10 12:30:00,90.2,90.21,90.09,90.09,15081.0,84.307,84.3163,84.2042,84.2042,15081.0
2019-01-10 12:35:00,90.08,90.19,90.05,90.08,14176.0,84.1948,84.2976,84.1668,84.1948,14176.0
2019-01-10 12:40:00,90.09,90.09,89.97,90.01,17067.0,84.2042,84.2042,84.092,84.1294,17067.0
2019-01-10 12:45:00,90.01,90.28,89.96,90.2,16845.0,84.1294,84.3817,84.0827,84.307,16845.0
2019-01-10 12:50:00,90.18,90.23,90.06,90.1,8116.0,84.2883,84.335,84.1761,84.2135,8116.0
2019-01-10 12:55:00,90.11,90.14,89.99,90.1,15559.0,84.2229,84.2509,84.1107,84.2135,15559.0
2019-01-10 13:00:00,90.08,90.14,89.98,90.01,12394.0,84.1948,84.2509,84.1013,84.1294,12394.0
2019-01-10 13:05:00,90.04,90.1,89.84,89.84,37700.0,84.1574,84.2135,83.9705,83.9705,37700.0
2019-01-10 13:10:00,89.84,90.02,89.74,89.76,64517.0,83.9705,84.1387,83.877,83.8957,64517.0
2019-01-10 13:15:00,89.68,89.72,89.54,89.56,29970.0,83.8209,83.8583,83.6901,83.7088,29970.0
2019-01-10 13:20:00,89.55,89.7,89.54,89.69,16851.0,83.6994,83.8396,83.6901,83.8303,16851.0
2019-01-10 13:25:00,89.68,89.81,89.62,89.72,17113.0,83.8209,83.9425,83.7649,83.8583,17113.0
2019-01-10 13:30:00,89.72,89.75,89.64,89.75,15595.0,83.8583,83.8864,83.7836,83.8864,15595.0
2019-01-10 13:35:00,89.72,89.76,89.59,89.61,15428.0,83.8583,83.8957,83.7368,83.7555,15428.0
2019-01-10 13:40:00,89.58,89.58,89.38,89.56,15999.0,83.7275,83.7275,83.5405,83.7088,15999.0
2019-01-10 13:45:00,89.52,89.58,89.49,89.58,21877.0,83.6714,83.7275,83.6434,83.7275,21877.0
2019-01-10 13:50:00,89.59,89.77,89.59,89.74,11469.0,83.7368,83.9051,83.7368,83.877,11469.0
2019-01-10 13:55:00,89.77,89.79,89.7,89.76,12680.0,83.9051,83.9238,83.8396,83.8957,12680.0
2019-01-10 14:00:00,89.75,90.03,89.75,90.03,21822.0,83.8864,84.1481,83.8864,84.1481,21822.0
2019-01-10 14:05:00,90.04,90.21,90.04,90.2,13112.0,84.1574,84.3163,84.1574,84.307,13112.0
2019-01-10 14:10:00,90.24,90.25,90.05,90.09,9215.0,84.3444,84.3537,84.1668,84.2042,9215.0
2019-01-10 14:15:00,90.12,90.18,90.05,90.14,11748.0,84.2322,84.2883,84.1668,84.2509,11748.0
2019-01-10 14:20:00,90.16,90.29,90.1,90.13,12398.0,84.2696,84.3911,84.2135,84.2415,12398.0
2019-01-10 14:25:00,90.15,90.15,90.02,90.07,20000.0,84.2602,84.2602,84.1387,84.1855,20000.0
2019-01-10 14:30:00,90.06,90.12,90.02,90.07,16865.0,84.1761,84.2322,84.1387,84.1855,16865.0
2019-01-10 14:35:00,90.06,90.17,90.02,90.04,11655.0,84.1761,84.2789,84.1387,84.1574,11655.0
2019-01-10 14:40:00,90.04,90.18,90.04,90.14,12239.0,84.1574,84.2883,84.1574,84.2509,12239.0
2019-01-10 14:45:00,90.14,90.15,89.98,89.98,16909.0,84.2509,84.2602,84.1013,84.1013,16909.0
2019-01-10 14:50:00,89.99,90.03,89.98,89.99,30375.0,84.1107,84.1481,84.1013,84.1107,30375.0
2019-01-10 14:55:00,89.99,90.07,89.91,90.05,15741.0,84.1107,84.1855,84.0359,84.1668,15741.0
2019-01-10 15:00:00,90.05,90.2,90.01,90.14,10571.0,84.1668,84.307,84.1294,84.2509,10571.0
2019-01-10 15:05:00,90.16,90.22,90.1,90.11,13717.0,84.2696,84.3257,84.2135,84.2229,13717.0
2019-01-10 15:10:00,90.11,90.21,90.06,90.21,24905.0,84.2229,84.3163,84.1761,84.3163,24905.0
2019-01-10 15:15:00,90.23,90.26,90.15,90.17,19460.0,84.335,84.3631,84.2602,84.2789,19460.0
2019-01-10 15:20:00,90.18,90.21,90.13,90.16,10429.0,84.2883,84.3163,84.2415,84.2696,10429.0
2019-01-10 15:25:00,90.16,90.24,90.14,90.24,12643.0,84.2696,84.3444,84.2509,84.3444,12643.0
2019-01-10 15:30:00,90.24,90.34,90.2,90.28,14896.0,84.3444,84.4378,84.307,84.3817,14896.0
2019-01-10 15:35:00,90.28,90.32,90.2,90.25,17825.0,84.3817,84.4191,84.307,84.3537,17825.0
2019-01-10 15:40:00,90.26,90.38,90.21,90.35,22393.0,84.3631,84.4752,84.3163,84.4472,22393.0
2019-01-10 15:45:00,90.36,90.4,90.3,90.35,29523.0,84.4565,84.4939,84.4004,84.4472,29523.0
2019-01-10 15:50:00,90.36,90.47,90.36,90.43,40294.0,84.4565,84.5593,84.4565,84.5219,40294.0
2019-01-10 15:55:00,90.42,90.82,90.42,90.73,143145.0,84.5126,84.8865,84.5126,84.8023,143145.0
2019-01-11 09:30:00,90.59,91.34,90.38,91.12,44797.0,84.6715,85.3725,84.4752,85.1669,44797.0
2019-01-11 09:35:00,91.09,91.59,91.0,91.55,39362.0,85.1388,85.6062,85.0547,85.5688,39362.0
2019-01-11 09:40:00,91.55,91.68,90.84,90.84,26630.0,85.5688,85.6903,84.9052,84.9052,26630.0
2019-01-11 09:45:00,90.91,91.09,90.75,90.88,15274.0,84.9706,85.1388,84.821,84.9425,15274.0
2019-01-11 09:50:00,90.84,90.91,90.65,90.74,29970.0,84.9052,84.9706,84.7276,84.8117,29970.0
2019-01-11 09:55:00,90.74,90.74,90.41,90.6,11168.0,84.8117,84.8117,84.5033,84.6808,11168.0
2019-01-11 10:00:00,90.58,90.87,90.54,90.83,18908.0,84.6621,84.9332,84.6248,84.8958,18908.0
2019-01-11 10:05:00,90.8,90.99,90.79,90.86,17461.0,84.8678,85.0454,84.8584,84.9239,17461.0
2019-01-11 10:10:00,90.89,91.11,90.86,91.07,47496.0,84.9519,85.1575,84.9239,85.1201,47496.0
2019-01-11 10:15:00,91.05,91.09,90.9,90.92,10914.0,85.1014,85.1388,84.9612,84.9799,10914.0
2019-01-11 10:20:00,90.96,91.06,90.85,91.06,18550.0,85.0173,85.1108,84.9145,85.1108,18550.0
2019-01-11 10:25:00,91.04,91.09,90.92,91.01,22882.0,85.0921,85.1388,84.9799,85.0641,22882.0
2019-01-11 10:30:00,90.98,91.08,90.85,91.08,35407.0,85.036,85.1295,84.9145,85.1295,35407.0
2019-01-11 10:35:00,91.08,91.2,91.04,91.08,11200.0,85.1295,85.2416,85.0921,85.1295,11200.0
2019-01-11 10:40:00,91.09,91.53,91.08,91.53,25097.0,85.1388,85.5501,85.1295,85.5501,25097.0
2019-01-11 10:45:00,91.52,91.7,91.5,91.7,21740.0,85.5407,85.709,85.522,85.709,21740.0
2019-01-11 10:50:00,91.68,91.68,91.25,91.4,22393.0,85.6903,85.6903,85.2884,85.4286,22393.0
2019-01-11 10:55:00,91.43,91.56,91.43,91.56,9174.0,85.4566,85.5781,85.4566,85.5781,9174.0
2019-01-11 11:00:00,91.57,91.64,91.49,91.61,12776.0,85.5875,85.6529,85.5127,85.6249,12776.0
2019-01-11 11:05:00,91.61,91.84,91.49,91.84,23015.0,85.6249,85.8398,85.5127,85.8398,23015.0
2019-01-11 11:10:00,91.84,91.89,91.68,91.77,21905.0,85.8398,85.8866,85.6903,85.7744,21905.0
2019-01-11 11:15:00,91.74,91.94,91.67,91.94,23366.0,85.7464,85.9333,85.6809,85.9333,23366.0
2019-01-11 11:20:00,91.92,91.92,91.72,91.89,10200.0,85.9146,85.9146,85.7277,85.8866,10200.0
2019-01-11 11:25:00,91.86,91.87,91.61,91.79,10985.0,85.8585,85.8679,85.6249,85.7931,10985.0
2019-01-11 11:30:00,91.79,91.91,91.65,91.89,15562.0,85.7931,85.9053,85.6622,85.8866,15562.0
2019-01-11 11:35:00,91.92,92.06,91.9,92.02,34238.0,85.9146,86.0455,85.8959,86.0081,34238.0
2019-01-11 11:40:00,92.02,92.07,91.79,91.81,17384.0,86.0081,86.0548,85.7931,85.8118,17384.0
2019-01-11 11:45:00,91.83,91.97,91.8,91.84,13997.0,85.8305,85.9613,85.8024,85.8398,13997.0
2019-01-11 11:50:00,91.87,91.9,91.75,91.78,13954.0,85.8679,85.8959,85.7557,85.7837,13954.0
2019-01-11 11:55:00,91.81,91.84,91.75,91.82,9826.0,85.8118,85.8398,85.7557,85.8211,9826.0
2019-01-11 12:00:00,91.82,91.9,91.8,91.86,18168.0,85.8211,85.8959,85.8024,85.8585,18168.0
2019-01-11 12:05:00,91.86,91.95,91.82,91.94,19724.0,85.8585,85.9426,85.8211,85.9333,19724.0
2019-01-11 12:10:00,91.9,91.9,91.53,91.54,11854.0,85.8959,85.8959,85.5501,85.5594,11854.0
2019-01-11 12:15:00,91.55,91.55,91.44,91.52,11403.0,85.5688,85.5688,85.466,85.5407,11403.0
2019-01-11 12:20:00,91.54,91.78,91.47,91.78,21521.0,85.5594,85.7837,85.494,85.7837,21521.0
2019-01-11 12:25:00,91.77,91.86,91.72,91.81,29264.0,85.7744,85.8585,85.7277,85.8118,29264.0
2019-01-11 12:30:00,91.8,91.91,91.71,91.89,26662.0,85.8024,85.9053,85.7183,85.8866,26662.0
2019-01-11 12:35:00,91.86,91.97,91.79,91.94,23083.0,85.8585,85.9613,85.7931,85.9333,23083.0
2019-01-11 12:40:00,91.92,91.95,91.8,91.8,9606.0,85.9146,85.9426,85.8024,85.8024,9606.0
2019-01-11 12:45:00,91.81,91.91,91.81,91.86,11991.0,85.8118,85.9053,85.8118,85.8585,11991.0
2019-01-11 12:50:00,91.84,91.91,91.78,91.79,13800.0,85.8398,85.9053,85.7837,85.7931,13800.0
2019-01-11 12:55:00,91.79,91.81,91.49,91.57,34559.0,85.7931,85.8118,85.5127,85.5875,34559.0
2019-01-11 13:00:00,91.58,91.64,91.51,91.55,13064.0,85.5968,85.6529,85.5314,85.5688,13064.0
2019-01-11 13:05:00,91.54,91.64,91.54,91.59,8281.0,85.5594,85.6529,85.5594,85.6062,8281.0
2019-01-11 13:10:00,91.61,91.68,91.43,91.44,15819.0,85.6249,85.6903,85.4566,85.466,15819.0
2019-01-11 13:15:00,91.43,91.55,91.39,91.55,11473.0,85.4566,85.5688,85.4192,85.5688,11473.0
2019-01-11 13:20:00,91.56,91.6,91.44,91.5,13201.0,85.5781,85.6155,85.466,85.522,13201.0
2019-01-11 13:25:00,91.48,91.58,91.47,91.56,8481.0,85.5033,85.5968,85.494,85.5781,8481.0
2019-01-11 13:30:00,91.56,91.68,91.49,91.68,13905.0,85.5781,85.6903,85.5127,85.6903,13905.0
2019-01-11 13:35:00,91.68,91.7,91.58,91.59,10004.0,85.6903,85.709,85.5968,85.6062,10004.0
2019-01-11 13:40:00,91.64,91.67,91.57,91.6,6215.0,85.6529,85.6809,85.5875,85.6155,6215.0
2019-01-11 13:45:00,91.59,91.64,91.54,91.58,7729.0,85.6062,85.6529,85.5594,85.5968,7729.0
2019-01-11 13:50:00,91.6,91.61,91.51,91.51,6836.0,85.6155,85.6249,85.5314,85.5314,6836.0
2019-01-11 13:55:00,91.52,91.58,91.47,91.53,10685.0,85.5407,85.5968,85.494,85.5501,10685.0
2019-01-11 14:00:00,91.51,91.61,91.4,91.53,7500.0,85.5314,85.6249,85.4286,85.5501,7500.0
2019-01-11 14:05:00,91.52,91.61,91.5,91.58,7303.0,85.5407,85.6249,85.522,85.5968,7303.0
2019-01-11 14:10:00,91.57,91.68,91.57,91.68,7937.0,85.5875,85.6903,85.5875,85.6903,7937.0
2019-01-11 14:15:00,91.68,91.76,91.54,91.54,11965.0,85.6903,85.7651,85.5594,85.5594,11965.0
2019-01-11 14:20:00,91.58,91.59,91.49,91.53,8335.0,85.5968,85.6062,85.5127,85.5501,8335.0
2019-01-11 14:25:00,91.54,91.62,91.49,91.61,7918.0,85.5594,85.6342,85.5127,85.6249,7918.0
2019-01-11 14:30:00,91.6,91.64,91.53,91.61,6935.0,85.6155,85.6529,85.5501,85.6249,6935.0
2019-01-11 14:35:00,91.6,91.61,91.54,91.59,5848.0,85.6155,85.6249,85.5594,85.6062,5848.0
2019-01-11 14:40:00,91.57,91.59,91.5,91.51,10720.0,85.5875,85.6062,85.522,85.5314,10720.0
2019-01-11 14:45:00,91.48,91.49,91.4,91.45,7783.0,85.5033,85.5127,85.4286,85.4753,7783.0
2019-01-11 14:50:00,91.46,91.47,91.36,91.36,12820.0,85.4847,85.494,85.3912,85.3912,12820.0
2019-01-11 14:55:00,91.36,91.36,91.27,91.29,11742.0,85.3912,85.3912,85.3071,85.3258,11742.0
2019-01-11 15:00:00,91.29,91.37,91.28,91.32,13774.0,85.3258,85.4005,85.3164,85.3538,13774.0
2019-01-11 15:05:00,91.32,91.4,91.29,91.33,12730.0,85.3538,85.4286,85.3258,85.3631,12730.0
2019-01-11 15:10:00,91.3,91.3,91.17,91.2,7576.0,85.3351,85.3351,85.2136,85.2416,7576.0
2019-01-11 15:15:00,91.18,91.2,91.07,91.11,11380.0,85.2229,85.2416,85.1201,85.1575,11380.0
2019-01-11 15:20:00,91.12,91.15,91.06,91.11,10904.0,85.1669,85.1949,85.1108,85.1575,10904.0
2019-01-11 15:25:00,91.09,91.09,91.0,91.01,18241.0,85.1388,85.1388,85.0547,85.0641,18241.0
2019-01-11 15:30:00,91.02,91.17,91.02,91.17,17952.0,85.0734,85.2136,85.0734,85.2136,17952.0
2019-01-11 15:35:00,91.17,91.26,91.14,91.17,17962.0,85.2136,85.2977,85.1856,85.2136,17962.0
2019-01-11 15:40:00,91.13,91.14,90.96,90.97,18537.0,85.1762,85.1856,85.0173,85.0267,18537.0
2019-01-11 15:45:00,90.98,91.1,90.98,91.06,26586.0,85.036,85.1482,85.036,85.1108,26586.0
2019-01-11 15:50:00,91.06,91.06,90.93,90.94,35254.0,85.1108,85.1108,84.9893,84.9986,35254.0
2019-01-11 15:55:00,90.95,91.22,90.94,91.2,195298.0,85.008,85.2603,84.9986,85.2416,195298.0
2019-01-14 09:30:00,90.44,91.16,90.11,90.92,39149.0,84.5313,85.2043,84.2229,84.9799,39149.0
2019-01-14 09:35:00,90.99,91.15,90.79,90.91,17503.0,85.0454,85.1949,84.8584,84.9706,17503.0
2019-01-14 09:40:00,90.91,91.37,90.91,91.11,24656.0,84.9706,85.4005,84.9706,85.1575,24656.0
2019-01-14 09:45:00,91.2,91.27,91.02,91.05,13838.0,85.2416,85.3071,85.0734,85.1014,13838.0
2019-01-14 09:50:00,90.98,91.16,90.84,91.16,18463.0,85.036,85.2043,84.9052,85.2043,18463.0
2019-01-14 09:55:00,91.1,91.1,90.76,90.89,10099.0,85.1482,85.1482,84.8304,84.9519,10099.0
2019-01-14 10:00:00,90.94,91.23,90.9,91.05,14844.0,84.9986,85.2697,84.9612,85.1014,14844.0
2019-01-14 10:05:00,90.99,91.13,90.93,91.0,15344.0,85.0454,85.1762,84.9893,85.0547,15344.0
2019-01-14 10:10:00,91.06,91.19,91.01,91.02,14698.0,85.1108,85.2323,85.0641,85.0734,14698.0
2019-01-14 10:15:00,91.0,91.11,90.95,91.09,11722.0,85.0547,85.1575,85.008,85.1388,11722.0
2019-01-14 10:20:00,91.08,91.08,90.91,91.0,11622.0,85.1295,85.1295,84.9706,85.0547,11622.0
2019-01-14 10:25:00,91.01,91.01,90.78,90.92,12219.0,85.0641,85.0641,84.8491,84.9799,12219.0
2019-01-14 10:30:00,90.94,91.41,90.93,91.41,11601.0,84.9986,85.4379,84.9893,85.4379,11601.0
2019-01-14 10:35:00,91.43,91.66,91.42,91.63,10622.0,85.4566,85.6716,85.4473,85.6435,10622.0
2019-01-14 10:40:00,91.59,91.65,91.54,91.61,10349.0,85.6062,85.6622,85.5594,85.6249,10349.0
2019-01-14 10:45:00,91.62,91.62,91.35,91.38,10476.0,85.6342,85.6342,85.3818,85.4099,10476.0
2019-01-14 10:50:00,91.38,91.52,91.35,91.51,14423.0,85.4099,85.5407,85.3818,85.5314,14423.0
2019-01-14 10:55:00,91.53,91.68,91.45,91.45,22654.0,85.5501,85.6903,85.4753,85.4753,22654.0
2019-01-14 11:00:00,91.43,91.48,91.36,91.36,19871.0,85.4566,85.5033,85.3912,85.3912,19871.0
2019-01-14 11:05:00,91.36,91.38,91.18,91.19,9285.0,85.3912,85.4099,85.2229,85.2323,9285.0
2019-01-14 11:10:00,91.18,91.23,91.07,91.14,11097.0,85.2229,85.2697,85.1201,85.1856,11097.0
2019-01-14 11:15:00,91.12,91.17,90.95,90.99,9668.0,85.1669,85.2136,85.008,85.0454,9668.0
2019-01-14 11:20:00,90.99,91.03,90.91,90.93,9513.0,85.0454,85.0827,84.9706,84.9893,9513.0
2019-01-14 11:25:00,90.95,91.02,90.89,90.89,8871.0,85.008,85.0734,84.9519,84.9519,8871.0
2019-01-14 11:30:00,90.9,91.08,90.89,91.03,8993.0,84.9612,85.1295,84.9519,85.0827,8993.0
2019-01-14 11:35:00,91.03,91.15,91.02,91.13,17164.0,85.0827,85.1949,85.0734,85.1762,17164.0
2019-01-14 11:40:00,91.14,91.37,91.14,91.34,12368.0,85.1856,85.4005,85.1856,85.3725,12368.0
2019-01-14 11:45:00,91.38,91.38,91.22,91.24,6383.0,85.4099,85.4099,85.2603,85.279,6383.0
2019-01-14 11:50:00,91.22,91.23,91.04,91.05,7905.0,85.2603,85.2697,85.0921,85.1014,7905.0
2019-01-14 11:55:00,91.02,91.08,90.94,90.96,8696.0,85.0734,85.1295,84.9986,85.0173,8696.0
2019-01-14 12:00:00,90.99,90.99,90.81,90.87,5467.0,85.0454,85.0454,84.8771,84.9332,5467.0
2019-01-14 12:05:00,90.86,90.97,90.83,90.89,6878.0,84.9239,85.0267,84.8958,84.9519,6878.0
2019-01-14 12:10:00,90.87,90.88,90.76,90.82,5231.0,84.9332,84.9425,84.8304,84.8865,5231.0
2019-01-14 12:15:00,90.83,90.86,90.76,90.76,13174.0,84.8958,84.9239,84.8304,84.8304,13174.0
2019-01-14 12:20:00,90.76,90.8,90.69,90.69,9019.0,84.8304,84.8678,84.765,84.765,9019.0
2019-01-14 12:25:00,90.71,90.78,90.65,90.78,7181.0,84.7837,84.8491,84.7276,84.8491,7181.0
2019-01-14 12:30:00,90.78,90.83,90.63,90.67,9356.0,84.8491,84.8958,84.7089,84.7463,9356.0
2019-01-14 12:35:00,90.67,90.73,90.65,90.69,5233.0,84.7463,84.8023,84.7276,84.765,5233.0
2019-01-14 12:40:00,90.69,90.75,90.63,90.75,8213.0,84.765,84.821,84.7089,84.821,8213.0
2019-01-14 12:45:00,90.76,90.84,90.76,90.81,7300.0,84.8304,84.9052,84.8304,84.8771,7300.0
2019-01-14 12:50:00,90.81,90.89,90.74,90.77,11514.0,84.8771,84.9519,84.8117,84.8397,11514.0
2019-01-14 12:55:00,90.79,90.82,90.72,90.76,8902.0,84.8584,84.8865,84.793,84.8304,8902.0
2019-01-14 13:00:00,90.75,90.77,90.69,90.77,6454.0,84.821,84.8397,84.765,84.8397,6454.0
2019-01-14 13:05:00,90.77,90.8,90.7,90.76,6185.0,84.8397,84.8678,84.7743,84.8304,6185.0
2019-01-14 13:10:00,90.78,90.88,90.74,90.87,7541.0,84.8491,84.9425,84.8117,84.9332,7541.0
2019-01-14 13:15:00,90.86,90.93,90.84,90.9,5378.0,84.9239,84.9893,84.9052,84.9612,5378.0
2019-01-14 13:20:00,90.94,91.06,90.94,91.04,10284.0,84.9986,85.1108,84.9986,85.0921,10284.0
2019-01-14 13:25:00,91.05,91.05,90.98,90.98,7143.0,85.1014,85.1014,85.036,85.036,7143.0
2019-01-14 13:30:00,90.98,91.06,90.98,91.01,10913.0,85.036,85.1108,85.036,85.0641,10913.0
2019-01-14 13:35:00,91.02,91.34,91.0,91.3,229889.0,85.0734,85.3725,85.0547,85.3351,229889.0
2019-01-14 13:40:00,91.33,91.47,91.32,91.41,9190.0,85.3631,85.494,85.3538,85.4379,9190.0
2019-01-14 13:45:00,91.39,91.43,91.18,91.24,9876.0,85.4192,85.4566,85.2229,85.279,9876.0
2019-01-14 13:50:00,91.23,91.26,91.19,91.2,7730.0,85.2697,85.2977,85.2323,85.2416,7730.0
2019-01-14 13:55:00,91.21,91.22,91.15,91.22,7354.0,85.251,85.2603,85.1949,85.2603,7354.0
2019-01-14 14:00:00,91.21,91.21,91.0,91.0,8798.0,85.251,85.251,85.0547,85.0547,8798.0
2019-01-14 14:05:00,91.02,91.08,90.97,90.97,9810.0,85.0734,85.1295,85.0267,85.0267,9810.0
2019-01-14 14:10:00,90.98,91.0,90.92,90.97,9505.0,85.036,85.0547,84.9799,85.0267,9505.0
2019-01-14 14:15:00,90.96,90.97,90.9,90.9,7137.0,85.0173,85.0267,84.9612,84.9612,7137.0
2019-01-14 14:20:00,90.92,91.04,90.89,91.02,10800.0,84.9799,85.0921,84.9519,85.0734,10800.0
2019-01-14 14:25:00,91.03,91.03,90.92,90.95,8808.0,85.0827,85.0827,84.9799,85.008,8808.0
2019-01-14 14:30:00,90.93,90.96,90.88,90.95,9757.0,84.9893,85.0173,84.9425,85.008,9757.0
2019-01-14 14:35:00,90.96,91.05,90.93,91.03,10474.0,85.0173,85.1014,84.9893,85.0827,10474.0
2019-01-14 14:40:00,91.03,91.1,91.0,91.0,17681.0,85.0827,85.1482,85.0547,85.0547,17681.0
2019-01-14 14:45:00,90.99,91.05,90.98,90.98,6639.0,85.0454,85.1014,85.036,85.036,6639.0
2019-01-14 14:50:00,90.99,91.01,90.91,90.94,14565.0,85.0454,85.0641,84.9706,84.9986,14565.0
2019-01-14 14:55:00,90.95,91.04,90.91,91.01,26684.0,85.008,85.0921,84.9706,85.0641,26684.0
2019-01-14 15:00:00,91.02,91.05,90.92,91.05,25575.0,85.0734,85.1014,84.9799,85.1014,25575.0
2019-01-14 15:05:00,91.06,91.15,91.03,91.03,13362.0,85.1108,85.1949,85.0827,85.0827,13362.0
2019-01-14 15:10:00,91.02,91.02,90.93,90.97,17975.0,85.0734,85.0734,84.9893,85.0267,17975.0
2019-01-14 15:15:00,90.98,90.98,90.89,90.92,26644.0,85.036,85.036,84.9519,84.9799,26644.0
2019-01-14 15:20:00,90.92,90.97,90.84,90.94,29082.0,84.9799,85.0267,84.9052,84.9986,29082.0
2019-01-14 15:25:00,90.93,90.93,90.84,90.85,18629.0,84.9893,84.9893,84.9052,84.9145,18629.0
2019-01-14 15:30:00,90.85,90.91,90.82,90.87,36046.0,84.9145,84.9706,84.8865,84.9332,36046.0
2019-01-14 15:35:00,90.85,90.87,90.75,90.8,30208.0,84.9145,84.9332,84.821,84.8678,30208.0
2019-01-14 15:40:00,90.8,90.83,90.75,90.81,35424.0,84.8678,84.8958,84.821,84.8771,35424.0
2019-01-14 15:45:00,90.8,90.81,90.66,90.66,43377.0,84.8678,84.8771,84.7369,84.7369,43377.0
2019-01-14 15:50:00,90.67,90.68,90.4,90.5,68347.0,84.7463,84.7556,84.4939,84.5874,68347.0
2019-01-14 15:55:00,90.49,90.78,90.43,90.63,159672.0,84.578,84.8491,84.5219,84.7089,159672.0
2019-01-15 09:30:00,90.61,91.27,90.36,90.36,36791.0,84.6902,85.3071,84.4565,84.4565,36791.0
2019-01-15 09:35:00,90.32,90.72,90.32,90.68,10668.0,84.4191,84.793,84.4191,84.7556,10668.0
2019-01-15 09:40:00,90.74,90.78,90.33,90.38,16923.0,84.8117,84.8491,84.4285,84.4752,16923.0
2019-01-15 09:45:00,90.43,90.59,90.31,90.49,19300.0,84.5219,84.6715,84.4098,84.578,19300.0
2019-01-15 09:50:00,90.49,90.76,90.43,90.73,13936.0,84.578,84.8304,84.5219,84.8023,13936.0
2019-01-15 09:55:00,90.68,90.78,90.61,90.69,16339.0,84.7556,84.8491,84.6902,84.765,16339.0
2019-01-15 10:00:00,90.7,90.99,90.7,90.71,11449.0,84.7743,85.0454,84.7743,84.7837,11449.0
2019-01-15 10:05:00,90.71,90.86,90.55,90.55,12358.0,84.7837,84.9239,84.6341,84.6341,12358.0
2019-01-15 10:10:00,90.5,90.53,90.23,90.42,13480.0,84.5874,84.6154,84.335,84.5126,13480.0
2019-01-15 10:15:00,90.43,90.66,90.36,90.62,11117.0,84.5219,84.7369,84.4565,84.6995,11117.0
2019-01-15 10:20:00,90.63,90.65,90.49,90.5,7027.0,84.7089,84.7276,84.578,84.5874,7027.0
2019-01-15 10:25:00,90.52,90.56,90.47,90.51,10574.0,84.6061,84.6435,84.5593,84.5967,10574.0
2019-01-15 10:30:00,90.54,90.66,90.43,90.64,10278.0,84.6248,84.7369,84.5219,84.7182,10278.0
2019-01-15 10:35:00,90.66,90.68,90.55,90.63,9687.0,84.7369,84.7556,84.6341,84.7089,9687.0
2019-01-15 10:40:00,90.63,90.7,90.51,90.59,18598.0,84.7089,84.7743,84.5967,84.6715,18598.0
2019-01-15 10:45:00,90.58,90.63,90.52,90.6,28103.0,84.6621,84.7089,84.6061,84.6808,28103.0
2019-01-15 10:50:00,90.59,90.78,90.58,90.77,17365.0,84.6715,84.8491,84.6621,84.8397,17365.0
2019-01-15 10:55:00,90.75,90.87,90.71,90.87,13472.0,84.821,84.9332,84.7837,84.9332,13472.0
2019-01-15 11:00:00,90.88,90.99,90.83,90.83,10600.0,84.9425,85.0454,84.8958,84.8958,10600.0
2019-01-15 11:05:00,90.84,90.91,90.78,90.87,13991.0,84.9052,84.9706,84.8491,84.9332,13991.0
2019-01-15 11:10:00,90.85,90.93,90.72,90.93,37761.0,84.9145,84.9893,84.793,84.9893,37761.0
2019-01-15 11:15:00,90.93,91.09,90.92,91.07,19442.0,84.9893,85.1388,84.9799,85.1201,19442.0
2019-01-15 11:20:00,91.09,91.19,90.97,91.18,27319.0,85.1388,85.2323,85.0267,85.2229,27319.0
2019-01-15 11:25:00,91.18,91.25,91.06,91.19,16654.0,85.2229,85.2884,85.1108,85.2323,16654.0
2019-01-15 11:30:00,91.2,91.24,90.95,91.03,13333.0,85.2416,85.279,85.008,85.0827,13333.0
2019-01-15 11:35:00,91.04,91.11,90.92,91.07,10824.0,85.0921,85.1575,84.9799,85.1201,10824.0
2019-01-15 11:40:00,91.06,91.18,91.02,91.05,9267.0,85.1108,85.2229,85.0734,85.1014,9267.0
2019-01-15 11:45:00,91.08,91.22,91.08,91.14,8174.0,85.1295,85.2603,85.1295,85.1856,8174.0
2019-01-15 11:50:00,91.17,91.21,91.09,91.16,7908.0,85.2136,85.251,85.1388,85.2043,7908.0
2019-01-15 11:55:00,91.17,91.36,91.16,91.33,8701.0,85.2136,85.3912,85.2043,85.3631,8701.0
2019-01-15 12:00:00,91.31,91.38,91.25,91.36,19402.0,85.3445,85.4099,85.2884,85.3912,19402.0
2019-01-15 12:05:00,91.37,91.4,91.27,91.32,13685.0,85.4005,85.4286,85.3071,85.3538,13685.0
2019-01-15 12:10:00,91.31,91.37,91.25,91.33,23160.0,85.3445,85.4005,85.2884,85.3631,23160.0
2019-01-15 12:15:00,91.34,91.35,91.23,91.28,14761.0,85.3725,85.3818,85.2697,85.3164,14761.0
2019-01-15 12:20:00,91.29,91.34,91.23,91.28,28679.0,85.3258,85.3725,85.2697,85.3164,28679.0
2019-01-15 12:25:00,91.29,91.33,91.25,91.3,13647.0,85.3258,85.3631,85.2884,85.3351,13647.0
2019-01-15 12:30:00,91.29,91.35,91.17,91.33,39901.0,85.3258,85.3818,85.2136,85.3631,39901.0
2019-01-15 12:35:00,91.34,91.34,91.23,91.27,13511.0,85.3725,85.3725,85.2697,85.3071,13511.0
2019-01-15 12:40:00,91.28,91.31,91.21,91.29,25182.0,85.3164,85.3445,85.251,85.3258,25182.0
2019-01-15 12:45:00,91.3,91.36,91.28,91.34,5225.0,85.3351,85.3912,85.3164,85.3725,5225.0
2019-01-15 12:50:00,91.35,91.37,91.25,91.27,4300.0,85.3818,85.4005,85.2884,85.3071,4300.0
2019-01-15 12:55:00,91.24,91.24,91.12,91.12,5949.0,85.279,85.279,85.1669,85.1669,5949.0
2019-01-15 13:00:00,91.14,91.14,90.99,91.01,4350.0,85.1856,85.1856,85.0454,85.0641,4350.0
2019-01-15 13:05:00,91.03,91.05,90.96,90.97,8404.0,85.0827,85.1014,85.0173,85.0267,8404.0
2019-01-15 13:10:00,90.96,91.01,90.92,90.97,10825.0,85.0173,85.0641,84.9799,85.0267,10825.0
2019-01-15 13:15:00,90.98,91.0,90.89,90.91,6872.0,85.036,85.0547,84.9519,84.9706,6872.0
2019-01-15 13:20:00,90.89,90.96,90.89,90.91,4594.0,84.9519,85.0173,84.9519,84.9706,4594.0
2019-01-15 13:25:00,90.91,90.91,90.82,90.86,8900.0,84.9706,84.9706,84.8865,84.9239,8900.0
2019-01-15 13:30:00,90.87,90.92,90.86,90.89,9815.0,84.9332,84.9799,84.9239,84.9519,9815.0
2019-01-15 13:35:00,90.89,91.01,90.88,90.97,8724.0,84.9519,85.0641,84.9425,85.0267,8724.0
2019-01-15 13:40:00,90.95,91.01,90.93,90.96,9354.0,85.008,85.0641,84.9893,85.0173,9354.0
2019-01-15 13:45:00,90.98,91.01,90.93,90.99,13796.0,85.036,85.0641,84.9893,85.0454,13796.0
2019-01-15 13:50:00,90.99,91.01,90.96,90.97,11208.0,85.0454,85.0641,85.0173,85.0267,11208.0
2019-01-15 13:55:00,90.97,90.99,90.85,90.93,28496.0,85.0267,85.0454,84.9145,84.9893,28496.0
2019-01-15 14:00:00,90.95,91.03,90.84,90.84,21064.0,85.008,85.0827,84.9052,84.9052,21064.0
2019-01-15 14:05:00,90.84,90.86,90.78,90.82,11314.0,84.9052,84.9239,84.8491,84.8865,11314.0
2019-01-15 14:10:00,90.8,90.87,90.72,90.72,9826.0,84.8678,84.9332,84.793,84.793,9826.0
2019-01-15 14:15:00,90.72,90.73,90.6,90.65,16379.0,84.793,84.8023,84.6808,84.7276,16379.0
2019-01-15 14:20:00,90.63,90.68,90.58,90.6,27363.0,84.7089,84.7556,84.6621,84.6808,27363.0
2019-01-15 14:25:00,90.58,90.58,90.33,90.35,15036.0,84.6621,84.6621,84.4285,84.4472,15036.0
2019-01-15 14:30:00,90.35,90.46,90.28,90.44,11938.0,84.4472,84.55,84.3817,84.5313,11938.0
2019-01-15 14:35:00,90.43,90.49,90.22,90.33,14720.0,84.5219,84.578,84.3257,84.4285,14720.0
2019-01-15 14:40:00,90.33,90.55,90.31,90.46,13481.0,84.4285,84.6341,84.4098,84.55,13481.0
2019-01-15 14:45:00,90.44,90.52,90.4,90.45,14413.0,84.5313,84.6061,84.4939,84.5406,14413.0
2019-01-15 14:50:00,90.45,90.66,90.45,90.63,9803.0,84.5406,84.7369,84.5406,84.7089,9803.0
2019-01-15 14:55:00,90.63,90.69,90.56,90.64,19173.0,84.7089,84.765,84.6435,84.7182,19173.0
2019-01-15 15:00:00,90.64,90.75,90.63,90.7,10091.0,84.7182,84.821,84.7089,84.7743,10091.0
2019-01-15 15:05:00,90.71,90.89,90.64,90.85,17375.0,84.7837,84.9519,84.7182,84.9145,17375.0
2019-01-15 15:10:00,90.87,90.88,90.78,90.87,14459.0,84.9332,84.9425,84.8491,84.9332,14459.0
2019-01-15 15:15:00,90.87,90.91,90.71,90.74,19200.0,84.9332,84.9706,84.7837,84.8117,19200.0
2019-01-15 15:20:00,90.74,90.75,90.66,90.67,15411.0,84.8117,84.821,84.7369,84.7463,15411.0
2019-01-15 15:25:00,90.67,90.74,90.63,90.72,22697.0,84.7463,84.8117,84.7089,84.793,22697.0
2019-01-15 15:30:00,90.72,90.74,90.61,90.64,21295.0,84.793,84.8117,84.6902,84.7182,21295.0
2019-01-15 15:35:00,90.63,90.69,90.63,90.68,21631.0,84.7089,84.765,84.7089,84.7556,21631.0
2019-01-15 15:40:00,90.68,90.85,90.67,90.83,85491.0,84.7556,84.9145,84.7463,84.8958,85491.0
2019-01-15 15:45:00,90.84,90.98,90.84,90.84,31565.0,84.9052,85.036,84.9052,84.9052,31565.0
2019-01-15 15:50:00,90.85,90.85,90.79,90.85,41344.0,84.9145,84.9145,84.8584,84.9145,41344.0
2019-01-15 15:55:00,90.85,91.16,90.83,90.83,390729.0,84.9145,85.2043,84.8958,84.8958,390729.0
2019-01-16 09:30:00,91.0,91.7,90.65,90.96,57859.0,85.0547,85.709,84.7276,85.0173,57859.0
2019-01-16 09:35:00,90.96,90.96,90.49,90.67,33620.0,85.0173,85.0173,84.578,84.7463,33620.0
2019-01-16 09:40:00,90.62,90.83,90.56,90.81,16640.0,84.6995,84.8958,84.6435,84.8771,16640.0
2019-01-16 09:45:00,90.78,90.78,90.46,90.6,14601.0,84.8491,84.8491,84.55,84.6808,14601.0
2019-01-16 09:50:00,90.61,90.65,90.39,90.46,12378.0,84.6902,84.7276,84.4846,84.55,12378.0
2019-01-16 09:55:00,90.47,90.6,90.46,90.46,9486.0,84.5593,84.6808,84.55,84.55,9486.0
2019-01-16 10:00:00,90.49,90.58,90.39,90.44,19451.0,84.578,84.6621,84.4846,84.5313,19451.0
2019-01-16 10:05:00,90.45,90.56,90.31,90.36,21588.0,84.5406,84.6435,84.4098,84.4565,21588.0
2019-01-16 10:10:00,90.36,90.5,90.24,90.44,13692.0,84.4565,84.5874,84.3444,84.5313,13692.0
2019-01-16 10:15:00,90.42,90.44,90.33,90.33,10693.0,84.5126,84.5313,84.4285,84.4285,10693.0
2019-01-16 10:20:00,90.35,90.35,90.21,90.24,11709.0,84.4472,84.4472,84.3163,84.3444,11709.0
2019-01-16 10:25:00,90.22,90.3,90.2,90.24,9960.0,84.3257,84.4004,84.307,84.3444,9960.0
2019-01-16 10:30:00,90.3,90.33,90.16,90.32,18802.0,84.4004,84.4285,84.2696,84.4191,18802.0
2019-01-16 10:35:00,90.3,90.52,90.22,90.42,11727.0,84.4004,84.6061,84.3257,84.5126,11727.0
2019-01-16 10:40:00,90.44,90.47,90.2,90.27,37396.0,84.5313,84.5593,84.307,84.3724,37396.0
2019-01-16 10:45:00,90.24,90.24,90.06,90.13,34161.0,84.3444,84.3444,84.1761,84.2415,34161.0
2019-01-16 10:50:00,90.12,90.23,90.09,90.21,22886.0,84.2322,84.335,84.2042,84.3163,22886.0
2019-01-16 10:55:00,90.21,90.24,90.05,90.07,16667.0,84.3163,84.3444,84.1668,84.1855,16667.0
2019-01-16 11:00:00,90.09,90.17,90.05,90.14,16959.0,84.2042,84.2789,84.1668,84.2509,16959.0
2019-01-16 11:05:00,90.14,90.18,90.05,90.09,18851.0,84.2509,84.2883,84.1668,84.2042,18851.0
2019-01-16 11:10:00,90.1,90.18,90.07,90.17,17963.0,84.2135,84.2883,84.1855,84.2789,17963.0
2019-01-16 11:15:00,90.17,90.38,90.11,90.31,29992.0,84.2789,84.4752,84.2229,84.4098,29992.0
2019-01-16 11:20:00,90.3,90.37,90.29,90.32,16239.0,84.4004,84.4659,84.3911,84.4191,16239.0
2019-01-16 11:25:00,90.32,90.32,90.11,90.11,36131.0,84.4191,84.4191,84.2229,84.2229,36131.0
2019-01-16 11:30:00,90.12,90.29,90.1,90.13,23929.0,84.2322,84.3911,84.2135,84.2415,23929.0
2019-01-16 11:35:00,90.14,90.19,90.12,90.14,28312.0,84.2509,84.2976,84.2322,84.2509,28312.0
2019-01-16 11:40:00,90.13,90.22,90.12,90.16,13606.0,84.2415,84.3257,84.2322,84.2696,13606.0
2019-01-16 11:45:00,90.15,90.19,90.01,90.04,14954.0,84.2602,84.2976,84.1294,84.1574,14954.0
2019-01-16 11:50:00,90.06,90.11,90.04,90.07,14541.0,84.1761,84.2229,84.1574,84.1855,14541.0
2019-01-16 11:55:00,90.09,90.15,90.04,90.14,11400.0,84.2042,84.2602,84.1574,84.2509,11400.0
2019-01-16 12:00:00,90.14,90.21,90.11,90.15,12332.0,84.2509,84.3163,84.2229,84.2602,12332.0
2019-01-16 12:05:00,90.16,90.18,90.1,90.12,16132.0,84.2696,84.2883,84.2135,84.2322,16132.0
2019-01-16 12:10:00,90.13,90.2,90.07,90.07,12407.0,84.2415,84.307,84.1855,84.1855,12407.0
2019-01-16 12:15:00,90.07,90.07,89.97,90.03,117961.0,84.1855,84.1855,84.092,84.1481,117961.0
2019-01-16 12:20:00,90.02,90.08,89.95,90.06,14908.0,84.1387,84.1948,84.0733,84.1761,14908.0
2019-01-16 12:25:00,90.05,90.11,89.99,90.08,12400.0,84.1668,84.2229,84.1107,84.1948,12400.0
2019-01-16 12:30:00,90.06,90.12,90.01,90.11,9011.0,84.1761,84.2322,84.1294,84.2229,9011.0
2019-01-16 12:35:00,90.12,90.16,90.02,90.12,10236.0,84.2322,84.2696,84.1387,84.2322,10236.0
2019-01-16 12:40:00,90.14,90.23,90.12,90.18,7747.0,84.2509,84.335,84.2322,84.2883,7747.0
2019-01-16 12:45:00,90.19,90.31,90.16,90.27,5602.0,84.2976,84.4098,84.2696,84.3724,5602.0
2019-01-16 12:50:00,90.28,90.41,90.26,90.38,5915.0,84.3817,84.5033,84.3631,84.4752,5915.0
2019-01-16 12:55:00,90.41,90.47,90.37,90.37,8017.0,84.5033,84.5593,84.4659,84.4659,8017.0
2019-01-16 13:00:00,90.37,90.37,90.3,90.31,5432.0,84.4659,84.4659,84.4004,84.4098,5432.0
2019-01-16 13:05:00,90.36,90.46,90.29,90.43,11000.0,84.4565,84.55,84.3911,84.5219,11000.0
2019-01-16 13:10:00,90.47,90.5,90.38,90.39,4372.0,84.5593,84.5874,84.4752,84.4846,4372.0
2019-01-16 13:15:00,90.38,90.43,90.36,90.41,11882.0,84.4752,84.5219,84.4565,84.5033,11882.0
2019-01-16 13:20:00,90.42,90.47,90.37,90.41,20200.0,84.5126,84.5593,84.4659,84.5033,20200.0
2019-01-16 13:25:00,90.41,90.5,90.41,90.42,22971.0,84.5033,84.5874,84.5033,84.5126,22971.0
2019-01-16 13:30:00,90.41,90.46,90.38,90.38,7724.0,84.5033,84.55,84.4752,84.4752,7724.0
2019-01-16 13:35:00,90.37,90.39,90.3,90.37,10470.0,84.4659,84.4846,84.4004,84.4659,10470.0
2019-01-16 13:40:00,90.39,90.4,90.24,90.28,21192.0,84.4846,84.4939,84.3444,84.3817,21192.0
2019-01-16 13:45:00,90.29,90.35,90.21,90.33,17227.0,84.3911,84.4472,84.3163,84.4285,17227.0
2019-01-16 13:50:00,90.31,90.36,90.29,90.31,16996.0,84.4098,84.4565,84.3911,84.4098,16996.0
2019-01-16 13:55:00,90.33,90.39,90.3,90.37,7652.0,84.4285,84.4846,84.4004,84.4659,7652.0
2019-01-16 14:00:00,90.37,90.46,90.37,90.43,8943.0,84.4659,84.55,84.4659,84.5219,8943.0
2019-01-16 14:05:00,90.44,90.45,90.39,90.44,5839.0,84.5313,84.5406,84.4846,84.5313,5839.0
2019-01-16 14:10:00,90.45,90.45,90.37,90.4,5206.0,84.5406,84.5406,84.4659,84.4939,5206.0
2019-01-16 14:15:00,90.42,90.54,90.42,90.48,9218.0,84.5126,84.6248,84.5126,84.5687,9218.0
2019-01-16 14:20:00,90.5,90.5,90.43,90.47,14782.0,84.5874,84.5874,84.5219,84.5593,14782.0
2019-01-16 14:25:00,90.46,90.48,90.42,90.43,11024.0,84.55,84.5687,84.5126,84.5219,11024.0
2019-01-16 14:30:00,90.42,90.56,90.42,90.53,17302.0,84.5126,84.6435,84.5126,84.6154,17302.0
2019-01-16 14:35:00,90.53,90.53,90.44,90.5,14628.0,84.6154,84.6154,84.5313,84.5874,14628.0
2019-01-16 14:40:00,90.52,90.52,90.42,90.5,10585.0,84.6061,84.6061,84.5126,84.5874,10585.0
2019-01-16 14:45:00,90.49,90.58,90.47,90.58,7200.0,84.578,84.6621,84.5593,84.6621,7200.0
2019-01-16 14:50:00,90.58,90.59,90.46,90.51,10921.0,84.6621,84.6715,84.55,84.5967,10921.0
2019-01-16 14:55:00,90.52,90.54,90.48,90.5,8630.0,84.6061,84.6248,84.5687,84.5874,8630.0
2019-01-16 15:00:00,90.49,90.58,90.41,90.57,9646.0,84.578,84.6621,84.5033,84.6528,9646.0
2019-01-16 15:05:00,90.54,90.56,90.46,90.48,8936.0,84.6248,84.6435,84.55,84.5687,8936.0
2019-01-16 15:10:00,90.48,90.49,90.44,90.44,9806.0,84.5687,84.578,84.5313,84.5313,9806.0
2019-01-16 15:15:00,90.44,90.5,90.41,90.5,9543.0,84.5313,84.5874,84.5033,84.5874,9543.0
2019-01-16 15:20:00,90.51,90.55,90.48,90.5,15432.0,84.5967,84.6341,84.5687,84.5874,15432.0
2019-01-16 15:25:00,90.51,90.51,90.42,90.48,12346.0,84.5967,84.5967,84.5126,84.5687,12346.0
2019-01-16 15:30:00,90.47,90.47,90.27,90.3,19335.0,84.5593,84.5593,84.3724,84.4004,19335.0
2019-01-16 15:35:00,90.3,90.35,90.28,90.34,30578.0,84.4004,84.4472,84.3817,84.4378,30578.0
2019-01-16 15:40:00,90.33,90.34,90.25,90.31,49128.0,84.4285,84.4378,84.3537,84.4098,49128.0
2019-01-16 15:45:00,90.31,90.33,90.25,90.32,53129.0,84.4098,84.4285,84.3537,84.4191,53129.0
2019-01-16 15:50:00,90.31,90.32,90.25,90.31,53410.0,84.4098,84.4191,84.3537,84.4098,53410.0
2019-01-16 15:55:00,90.32,90.37,90.23,90.25,170605.0,84.4191,84.4659,84.335,84.3537,170605.0
2019-01-17 09:30:00,89.67,90.22,89.67,89.91,38061.0,83.8116,84.3257,83.8116,84.0359,38061.0
2019-01-17 09:35:00,89.84,89.97,89.77,89.86,22795.0,83.9705,84.092,83.9051,83.9892,22795.0
2019-01-17 09:40:00,89.86,90.17,89.84,90.11,25780.0,83.9892,84.2789,83.9705,84.2229,25780.0
2019-01-17 09:45:00,90.14,90.29,89.99,90.23,19178.0,84.2509,84.3911,84.1107,84.335,19178.0
2019-01-17 09:50:00,90.2,90.26,90.09,90.13,10914.0,84.307,84.3631,84.2042,84.2415,10914.0
2019-01-17 09:55:00,90.16,90.39,90.16,90.28,10700.0,84.2696,84.4846,84.2696,84.3817,10700.0
2019-01-17 10:00:00,90.31,90.33,90.07,90.17,38129.0,84.4098,84.4285,84.1855,84.2789,38129.0
2019-01-17 10:05:00,90.19,90.3,90.09,90.14,82431.0,84.2976,84.4004,84.2042,84.2509,82431.0
2019-01-17 10:10:00,90.14,90.22,89.99,90.12,34312.0,84.2509,84.3257,84.1107,84.2322,34312.0
2019-01-17 10:15:00,90.12,90.17,89.97,90.03,26645.0,84.2322,84.2789,84.092,84.1481,26645.0
2019-01-17 10:20:00,90.05,90.06,89.95,89.99,14293.0,84.1668,84.1761,84.0733,84.1107,14293.0
2019-01-17 10:25:00,89.99,90.1,89.95,90.06,33424.0,84.1107,84.2135,84.0733,84.1761,33424.0
2019-01-17 10:30:00,90.08,90.08,89.79,89.81,17388.0,84.1948,84.1948,83.9238,83.9425,17388.0
2019-01-17 10:35:00,89.81,89.84,89.55,89.63,32277.0,83.9425,83.9705,83.6994,83.7742,32277.0
2019-01-17 10:40:00,89.59,89.63,89.51,89.61,21155.0,83.7368,83.7742,83.6621,83.7555,21155.0
2019-01-17 10:45:00,89.66,89.69,89.4,89.44,19102.0,83.8023,83.8303,83.5592,83.5966,19102.0
2019-01-17 10:50:00,89.43,89.63,89.43,89.63,18858.0,83.5873,83.7742,83.5873,83.7742,18858.0
2019-01-17 10:55:00,89.6,89.65,89.5,89.59,48537.0,83.7462,83.7929,83.6527,83.7368,48537.0
2019-01-17 11:00:00,89.59,89.7,89.48,89.65,22093.0,83.7368,83.8396,83.634,83.7929,22093.0
2019-01-17 11:05:00,89.64,89.71,89.58,89.69,16380.0,83.7836,83.849,83.7275,83.8303,16380.0
2019-01-17 11:10:00,89.68,89.7,89.39,89.39,19028.0,83.8209,83.8396,83.5499,83.5499,19028.0
2019-01-17 11:15:00,89.4,89.6,89.35,89.46,19087.0,83.5592,83.7462,83.5125,83.6153,19087.0
2019-01-17 11:20:00,89.49,89.49,89.26,89.29,27113.0,83.6434,83.6434,83.4284,83.4564,27113.0
2019-01-17 11:25:00,89.27,89.41,89.25,89.32,17435.0,83.4377,83.5686,83.419,83.4845,17435.0
2019-01-17 11:30:00,89.32,89.43,89.29,89.36,12419.0,83.4845,83.5873,83.4564,83.5219,12419.0
2019-01-17 11:35:00,89.38,89.48,89.35,89.4,27713.0,83.5405,83.634,83.5125,83.5592,27713.0
2019-01-17 11:40:00,89.4,89.52,89.36,89.52,23758.0,83.5592,83.6714,83.5219,83.6714,23758.0
2019-01-17 11:45:00,89.51,89.55,89.35,89.52,30534.0,83.6621,83.6994,83.5125,83.6714,30534.0
2019-01-17 11:50:00,89.56,89.56,89.37,89.43,27247.0,83.7088,83.7088,83.5312,83.5873,27247.0
2019-01-17 11:55:00,89.43,89.46,89.33,89.44,34505.0,83.5873,83.6153,83.4938,83.5966,34505.0
2019-01-17 12:00:00,89.42,89.46,89.35,89.39,29915.0,83.5779,83.6153,83.5125,83.5499,29915.0
2019-01-17 12:05:00,89.39,89.41,89.27,89.33,12096.0,83.5499,83.5686,83.4377,83.4938,12096.0
2019-01-17 12:10:00,89.33,89.39,89.26,89.26,26970.0,83.4938,83.5499,83.4284,83.4284,26970.0
2019-01-17 12:15:00,89.26,89.43,89.26,89.33,21189.0,83.4284,83.5873,83.4284,83.4938,21189.0
2019-01-17 12:20:00,89.35,89.41,89.32,89.38,19826.0,83.5125,83.5686,83.4845,83.5405,19826.0
2019-01-17 12:25:00,89.37,89.42,89.34,89.37,11374.0,83.5312,83.5779,83.5032,83.5312,11374.0
2019-01-17 12:30:00,89.39,89.42,89.31,89.35,25304.0,83.5499,83.5779,83.4751,83.5125,25304.0
2019-01-17 12:35:00,89.38,89.49,89.38,89.46,23638.0,83.5405,83.6434,83.5405,83.6153,23638.0
2019-01-17 12:40:00,89.45,89.52,89.38,89.4,21674.0,83.606,83.6714,83.5405,83.5592,21674.0
2019-01-17 12:45:00,89.39,89.46,89.32,89.38,28651.0,83.5499,83.6153,83.4845,83.5405,28651.0
2019-01-17 12:50:00,89.38,89.45,89.32,89.36,24093.0,83.5405,83.606,83.4845,83.5219,24093.0
2019-01-17 12:55:00,89.37,89.41,89.28,89.38,27499.0,83.5312,83.5686,83.4471,83.5405,27499.0
2019-01-17 13:00:00,89.4,89.41,89.34,89.38,18448.0,83.5592,83.5686,83.5032,83.5405,18448.0
2019-01-17 13:05:00,89.4,89.45,89.4,89.42,11673.0,83.5592,83.606,83.5592,83.5779,11673.0
2019-01-17 13:10:00,89.42,89.71,89.38,89.68,65686.0,83.5779,83.849,83.5405,83.8209,65686.0
2019-01-17 13:15:00,89.69,89.76,89.67,89.71,10343.0,83.8303,83.8957,83.8116,83.849,10343.0
2019-01-17 13:20:00,89.72,89.92,89.72,89.9,9515.0,83.8583,84.0453,83.8583,84.0266,9515.0
2019-01-17 13:25:00,89.93,90.03,89.91,90.01,13310.0,84.0546,84.1481,84.0359,84.1294,13310.0
2019-01-17 13:30:00,90.03,90.03,89.95,90.01,10186.0,84.1481,84.1481,84.0733,84.1294,10186.0
2019-01-17 13:35:00,90.01,90.03,89.97,90.03,12635.0,84.1294,84.1481,84.092,84.1481,12635.0
2019-01-17 13:40:00,90.02,90.06,89.97,89.99,11517.0,84.1387,84.1761,84.092,84.1107,11517.0
2019-01-17 13:45:00,90.0,90.05,89.96,89.96,14919.0,84.12,84.1668,84.0827,84.0827,14919.0
2019-01-17 13:50:00,89.97,90.02,89.95,90.02,6249.0,84.092,84.1387,84.0733,84.1387,6249.0
2019-01-17 13:55:00,90.01,90.04,89.97,89.99,13922.0,84.1294,84.1574,84.092,84.1107,13922.0
2019-01-17 14:00:00,90.01,90.02,89.89,90.01,7063.0,84.1294,84.1387,84.0172,84.1294,7063.0
2019-01-17 14:05:00,90.0,90.07,89.93,90.06,8958.0,84.12,84.1855,84.0546,84.1761,8958.0
2019-01-17 14:10:00,90.09,90.23,90.04,90.15,26954.0,84.2042,84.335,84.1574,84.2602,26954.0
2019-01-17 14:15:00,90.16,90.26,90.15,90.16,10494.0,84.2696,84.3631,84.2602,84.2696,10494.0
2019-01-17 14:20:00,90.15,90.18,90.08,90.18,8633.0,84.2602,84.2883,84.1948,84.2883,8633.0
2019-01-17 14:25:00,90.18,90.25,90.14,90.14,20755.0,84.2883,84.3537,84.2509,84.2509,20755.0
2019-01-17 14:30:00,90.13,90.17,90.09,90.13,16671.0,84.2415,84.2789,84.2042,84.2415,16671.0
2019-01-17 14:35:00,90.13,90.38,90.09,90.33,48515.0,84.2415,84.4752,84.2042,84.4285,48515.0
2019-01-17 14:40:00,90.35,90.65,90.35,90.65,17745.0,84.4472,84.7276,84.4472,84.7276,17745.0
2019-01-17 14:45:00,90.69,90.84,90.67,90.8,20927.0,84.765,84.9052,84.7463,84.8678,20927.0
2019-01-17 14:50:00,90.8,90.8,90.59,90.69,16630.0,84.8678,84.8678,84.6715,84.765,16630.0
2019-01-17 14:55:00,90.68,90.75,90.42,90.61,21838.0,84.7556,84.821,84.5126,84.6902,21838.0
2019-01-17 15:00:00,90.64,90.64,90.26,90.37,13159.0,84.7182,84.7182,84.3631,84.4659,13159.0
2019-01-17 15:05:00,90.33,90.56,90.33,90.47,11433.0,84.4285,84.6435,84.4285,84.5593,11433.0
2019-01-17 15:10:00,90.47,90.49,90.38,90.45,13513.0,84.5593,84.578,84.4752,84.5406,13513.0
2019-01-17 15:15:00,90.44,90.49,90.38,90.48,9180.0,84.5313,84.578,84.4752,84.5687,9180.0
2019-01-17 15:20:00,90.5,90.6,90.45,90.54,11926.0,84.5874,84.6808,84.5406,84.6248,11926.0
2019-01-17 15:25:00,90.55,90.71,90.51,90.71,17386.0,84.6341,84.7837,84.5967,84.7837,17386.0
2019-01-17 15:30:00,90.69,90.82,90.67,90.82,15094.0,84.765,84.8865,84.7463,84.8865,15094.0
2019-01-17 15:35:00,90.83,90.83,90.72,90.73,15162.0,84.8958,84.8958,84.793,84.8023,15162.0
2019-01-17 15:40:00,90.73,90.78,90.64,90.64,19963.0,84.8023,84.8491,84.7182,84.7182,19963.0
2019-01-17 15:45:00,90.64,90.72,90.62,90.67,29941.0,84.7182,84.793,84.6995,84.7463,29941.0
2019-01-17 15:50:00,90.66,90.69,90.6,90.62,55528.0,84.7369,84.765,84.6808,84.6995,55528.0
2019-01-17 15:55:00,90.63,90.88,90.63,90.8,169299.0,84.7089,84.9425,84.7089,84.8678,169299.0
2019-01-18 09:30:00,91.68,91.69,90.94,91.55,244878.0,85.6903,85.6996,84.9986,85.5688,244878.0
2019-01-18 09:35:00,91.55,91.67,91.15,91.15,27108.0,85.5688,85.6809,85.1949,85.1949,27108.0
2019-01-18 09:40:00,91.13,91.43,91.12,91.29,16303.0,85.1762,85.4566,85.1669,85.3258,16303.0
2019-01-18 09:45:00,91.3,91.39,91.11,91.15,15203.0,85.3351,85.4192,85.1575,85.1949,15203.0
2019-01-18 09:50:00,91.17,91.22,91.02,91.05,14909.0,85.2136,85.2603,85.0734,85.1014,14909.0
2019-01-18 09:55:00,91.09,91.16,90.88,91.09,17185.0,85.1388,85.2043,84.9425,85.1388,17185.0
2019-01-18 10:00:00,91.11,91.38,91.11,91.28,30258.0,85.1575,85.4099,85.1575,85.3164,30258.0
2019-01-18 10:05:00,91.28,91.31,91.13,91.21,29852.0,85.3164,85.3445,85.1762,85.251,29852.0
2019-01-18 10:10:00,91.23,91.57,91.12,91.57,28021.0,85.2697,85.5875,85.1669,85.5875,28021.0
2019-01-18 10:15:00,91.57,91.92,91.52,91.68,27308.0,85.5875,85.9146,85.5407,85.6903,27308.0
2019-01-18 10:20:00,91.66,91.66,91.41,91.47,16941.0,85.6716,85.6716,85.4379,85.494,16941.0
2019-01-18 10:25:00,91.47,91.51,91.35,91.51,20106.0,85.494,85.5314,85.3818,85.5314,20106.0
2019-01-18 10:30:00,91.53,91.79,91.52,91.69,18498.0,85.5501,85.7931,85.5407,85.6996,18498.0
2019-01-18 10:35:00,91.7,91.73,91.57,91.68,19525.0,85.709,85.737,85.5875,85.6903,19525.0
2019-01-18 10:40:00,91.65,91.99,91.64,91.97,14938.0,85.6622,85.98,85.6529,85.9613,14938.0
2019-01-18 10:45:00,91.99,92.11,91.97,91.99,22569.0,85.98,86.0922,85.9613,85.98,22569.0
2019-01-18 10:50:00,91.99,92.13,91.92,92.11,16620.0,85.98,86.1109,85.9146,86.0922,16620.0
2019-01-18 10:55:00,92.13,92.28,92.13,92.16,18115.0,86.1109,86.2511,86.1109,86.1389,18115.0
2019-01-18 11:00:00,92.14,92.35,92.08,92.3,16512.0,86.1202,86.3165,86.0641,86.2698,16512.0
2019-01-18 11:05:00,92.31,92.4,92.27,92.37,23043.0,86.2791,86.3632,86.2417,86.3352,23043.0
2019-01-18 11:10:00,92.37,92.43,92.27,92.27,20486.0,86.3352,86.3913,86.2417,86.2417,20486.0
2019-01-18 11:15:00,92.27,92.46,92.23,92.4,16295.0,86.2417,86.4193,86.2043,86.3632,16295.0
2019-01-18 11:20:00,92.42,92.61,92.39,92.57,16952.0,86.3819,86.5595,86.3539,86.5221,16952.0
2019-01-18 11:25:00,92.56,92.71,92.52,92.7,12793.0,86.5128,86.653,86.4754,86.6436,12793.0
2019-01-18 11:30:00,92.72,92.72,92.62,92.68,14141.0,86.6623,86.6623,86.5689,86.6249,14141.0
2019-01-18 11:35:00,92.68,92.68,92.55,92.59,22619.0,86.6249,86.6249,86.5034,86.5408,22619.0
2019-01-18 11:40:00,92.6,92.62,92.49,92.52,11352.0,86.5502,86.5689,86.4474,86.4754,11352.0
2019-01-18 11:45:00,92.51,92.64,92.46,92.64,15947.0,86.4661,86.5876,86.4193,86.5876,15947.0
2019-01-18 11:50:00,92.64,92.65,92.45,92.55,15453.0,86.5876,86.5969,86.41,86.5034,15453.0
2019-01-18 11:55:00,92.55,92.62,92.46,92.59,47029.0,86.5034,86.5689,86.4193,86.5408,47029.0
2019-01-18 12:00:00,92.6,92.83,92.6,92.72,43206.0,86.5502,86.7651,86.5502,86.6623,43206.0
2019-01-18 12:05:00,92.73,92.85,92.69,92.81,20438.0,86.6717,86.7838,86.6343,86.7465,20438.0
2019-01-18 12:10:00,92.81,92.94,92.76,92.93,12378.0,86.7465,86.868,86.6997,86.8586,12378.0
2019-01-18 12:15:00,92.91,93.05,92.89,93.04,33910.0,86.8399,86.9708,86.8212,86.9614,33910.0
2019-01-18 12:20:00,93.03,93.06,92.91,92.95,22813.0,86.9521,86.9801,86.8399,86.8773,22813.0
2019-01-18 12:25:00,92.95,93.13,92.95,93.11,19222.0,86.8773,87.0455,86.8773,87.0269,19222.0
2019-01-18 12:30:00,93.11,93.22,93.06,93.08,27913.0,87.0269,87.1297,86.9801,86.9988,27913.0
2019-01-18 12:35:00,93.09,93.18,93.08,93.13,13906.0,87.0082,87.0923,86.9988,87.0455,13906.0
2019-01-18 12:40:00,93.16,93.3,93.16,93.23,13067.0,87.0736,87.2044,87.0736,87.139,13067.0
2019-01-18 12:45:00,93.21,93.31,93.14,93.29,13826.0,87.1203,87.2138,87.0549,87.1951,13826.0
2019-01-18 12:50:00,93.29,93.37,93.18,93.21,20883.0,87.1951,87.2699,87.0923,87.1203,20883.0
2019-01-18 12:55:00,93.22,93.29,93.16,93.28,11315.0,87.1297,87.1951,87.0736,87.1857,11315.0
2019-01-18 13:00:00,93.25,93.25,92.96,92.98,21218.0,87.1577,87.1577,86.8867,86.9053,21218.0
2019-01-18 13:05:00,92.99,93.07,92.89,92.89,14112.0,86.9147,86.9895,86.8212,86.8212,14112.0
2019-01-18 13:10:00,92.89,92.91,92.73,92.81,32669.0,86.8212,86.8399,86.6717,86.7465,32669.0
2019-01-18 13:15:00,92.81,92.89,92.59,92.87,29791.0,86.7465,86.8212,86.5408,86.8025,29791.0
2019-01-18 13:20:00,92.91,92.94,92.74,92.85,10478.0,86.8399,86.868,86.681,86.7838,10478.0
2019-01-18 13:25:00,92.84,92.85,92.59,92.64,15089.0,86.7745,86.7838,86.5408,86.5876,15089.0
2019-01-18 13:30:00,92.68,92.74,92.63,92.7,38787.0,86.6249,86.681,86.5782,86.6436,38787.0
2019-01-18 13:35:00,92.7,92.75,92.6,92.61,27535.0,86.6436,86.6904,86.5502,86.5595,27535.0
2019-01-18 13:40:00,92.59,92.77,92.54,92.74,15167.0,86.5408,86.7091,86.4941,86.681,15167.0
2019-01-18 13:45:00,92.72,92.88,92.67,92.85,23121.0,86.6623,86.8119,86.6156,86.7838,23121.0
2019-01-18 13:50:00,92.87,92.96,92.87,92.9,9101.0,86.8025,86.8867,86.8025,86.8306,9101.0
2019-01-18 13:55:00,92.89,92.92,92.79,92.89,11619.0,86.8212,86.8493,86.7278,86.8212,11619.0
2019-01-18 14:00:00,92.89,92.92,92.79,92.84,13607.0,86.8212,86.8493,86.7278,86.7745,13607.0
2019-01-18 14:05:00,92.85,92.87,92.78,92.84,13106.0,86.7838,86.8025,86.7184,86.7745,13106.0
2019-01-18 14:10:00,92.82,92.86,92.78,92.82,13312.0,86.7558,86.7932,86.7184,86.7558,13312.0
2019-01-18 14:15:00,92.81,92.85,92.74,92.78,18293.0,86.7465,86.7838,86.681,86.7184,18293.0
2019-01-18 14:20:00,92.79,92.79,92.69,92.75,13938.0,86.7278,86.7278,86.6343,86.6904,13938.0
2019-01-18 14:25:00,92.75,92.75,92.65,92.7,11851.0,86.6904,86.6904,86.5969,86.6436,11851.0
2019-01-18 14:30:00,92.69,92.81,92.69,92.81,15224.0,86.6343,86.7465,86.6343,86.7465,15224.0
2019-01-18 14:35:00,92.81,92.81,92.68,92.68,25153.0,86.7465,86.7465,86.6249,86.6249,25153.0
2019-01-18 14:40:00,92.67,92.78,92.66,92.74,17324.0,86.6156,86.7184,86.6063,86.681,17324.0
2019-01-18 14:45:00,92.74,92.83,92.66,92.83,14603.0,86.681,86.7651,86.6063,86.7651,14603.0
2019-01-18 14:50:00,92.85,92.96,92.81,92.95,12773.0,86.7838,86.8867,86.7465,86.8773,12773.0
2019-01-18 14:55:00,92.94,93.04,92.88,93.0,10861.0,86.868,86.9614,86.8119,86.924,10861.0
2019-01-18 15:00:00,93.0,93.01,92.81,92.87,50571.0,86.924,86.9334,86.7465,86.8025,50571.0
2019-01-18 15:05:00,92.87,92.91,92.78,92.83,11935.0,86.8025,86.8399,86.7184,86.7651,11935.0
2019-01-18 15:10:00,92.83,92.98,92.8,92.96,21977.0,86.7651,86.9053,86.7371,86.8867,21977.0
2019-01-18 15:15:00,92.95,93.04,92.9,93.0,12925.0,86.8773,86.9614,86.8306,86.924,12925.0
2019-01-18 15:20:00,93.02,93.06,92.95,93.0,15477.0,86.9427,86.9801,86.8773,86.924,15477.0
2019-01-18 15:25:00,92.98,93.09,92.97,92.97,34255.0,86.9053,87.0082,86.896,86.896,34255.0
2019-01-18 15:30:00,92.97,93.03,92.93,92.97,25004.0,86.896,86.9521,86.8586,86.896,25004.0
2019-01-18 15:35:00,92.95,93.14,92.94,93.1,25981.0,86.8773,87.0549,86.868,87.0175,25981.0
2019-01-18 15:40:00,93.11,93.17,93.1,93.1,34127.0,87.0269,87.0829,87.0175,87.0175,34127.0
2019-01-18 15:45:00,93.09,93.15,92.97,93.0,64553.0,87.0082,87.0642,86.896,86.924,64553.0
2019-01-18 15:50:00,93.0,93.0,92.88,92.95,69485.0,86.924,86.924,86.8119,86.8773,69485.0
2019-01-18 15:55:00,92.95,93.11,92.87,93.0,194764.0,86.8773,87.0269,86.8025,86.924,194764.0
2019-01-22 09:30:00,92.18,92.48,91.72,92.44,44286.0,86.1576,86.438,85.7277,86.4006,44286.0
2019-01-22 09:35:00,92.6,92.62,92.08,92.08,17585.0,86.5502,86.5689,86.0641,86.0641,17585.0
2019-01-22 09:40:00,92.12,92.43,91.85,92.39,24108.0,86.1015,86.3913,85.8492,86.3539,24108.0
2019-01-22 09:45:00,92.31,92.59,92.22,92.53,8536.0,86.2791,86.5408,86.195,86.4847,8536.0
2019-01-22 09:50:00,92.52,92.65,92.41,92.45,8800.0,86.4754,86.5969,86.3726,86.41,8800.0
2019-01-22 09:55:00,92.48,92.6,92.36,92.36,6798.0,86.438,86.5502,86.3259,86.3259,6798.0
2019-01-22 10:00:00,92.36,92.49,92.29,92.49,7395.0,86.3259,86.4474,86.2604,86.4474,7395.0
2019-01-22 10:05:00,92.48,92.52,92.25,92.29,27669.0,86.438,86.4754,86.223,86.2604,27669.0
2019-01-22 10:10:00,92.25,92.48,92.17,92.35,39976.0,86.223,86.438,86.1483,86.3165,39976.0
2019-01-22 10:15:00,92.38,92.61,92.36,92.58,16703.0,86.3445,86.5595,86.3259,86.5315,16703.0
2019-01-22 10:20:00,92.61,92.78,92.58,92.68,8861.0,86.5595,86.7184,86.5315,86.6249,8861.0
2019-01-22 10:25:00,92.71,92.73,92.59,92.59,11248.0,86.653,86.6717,86.5408,86.5408,11248.0
2019-01-22 10:30:00,92.59,92.67,92.51,92.64,9835.0,86.5408,86.6156,86.4661,86.5876,9835.0
2019-01-22 10:35:00,92.61,92.7,92.54,92.59,11143.0,86.5595,86.6436,86.4941,86.5408,11143.0
2019-01-22 10:40:00,92.63,92.73,92.56,92.65,16135.0,86.5782,86.6717,86.5128,86.5969,16135.0
2019-01-22 10:45:00,92.67,92.73,92.56,92.61,12369.0,86.6156,86.6717,86.5128,86.5595,12369.0
2019-01-22 10:50:00,92.61,92.72,92.51,92.57,21594.0,86.5595,86.6623,86.4661,86.5221,21594.0
2019-01-22 10:55:00,92.57,92.62,92.46,92.58,19715.0,86.5221,86.5689,86.4193,86.5315,19715.0
2019-01-22 11:00:00,92.57,92.76,92.52,92.71,12504.0,86.5221,86.6997,86.4754,86.653,12504.0
2019-01-22 11:05:00,92.68,92.76,92.53,92.58,13695.0,86.6249,86.6997,86.4847,86.5315,13695.0
2019-01-22 11:10:00,92.56,92.61,92.5,92.54,9688.0,86.5128,86.5595,86.4567,86.4941,9688.0
2019-01-22 11:15:00,92.56,92.56,92.44,92.47,11074.0,86.5128,86.5128,86.4006,86.4287,11074.0
2019-01-22 11:20:00,92.48,92.55,92.38,92.48,11604.0,86.438,86.5034,86.3445,86.438,11604.0
2019-01-22 11:25:00,92.48,92.48,92.33,92.33,15597.0,86.438,86.438,86.2978,86.2978,15597.0
2019-01-22 11:30:00,92.33,92.37,92.26,92.29,14919.0,86.2978,86.3352,86.2324,86.2604,14919.0
2019-01-22 11:35:00,92.3,92.4,92.2,92.23,13755.0,86.2698,86.3632,86.1763,86.2043,13755.0
2019-01-22 11:40:00,92.22,92.22,91.96,92.1,16884.0,86.195,86.195,85.952,86.0828,16884.0
2019-01-22 11:45:00,92.1,92.27,92.1,92.19,13027.0,86.0828,86.2417,86.0828,86.167,13027.0
2019-01-22 11:50:00,92.17,92.21,92.03,92.03,10000.0,86.1483,86.1857,86.0174,86.0174,10000.0
2019-01-22 11:55:00,92.02,92.02,91.84,91.86,13526.0,86.0081,86.0081,85.8398,85.8585,13526.0
2019-01-22 12:00:00,91.86,92.03,91.78,91.98,16509.0,85.8585,86.0174,85.7837,85.9707,16509.0
2019-01-22 12:05:00,91.97,92.08,91.97,92.02,12079.0,85.9613,86.0641,85.9613,86.0081,12079.0
2019-01-22 12:10:00,92.01,92.02,91.93,91.98,8000.0,85.9987,86.0081,85.9239,85.9707,8000.0
2019-01-22 12:15:00,91.98,92.01,91.89,91.92,17286.0,85.9707,85.9987,85.8866,85.9146,17286.0
2019-01-22 12:20:00,91.91,91.99,91.89,91.95,9306.0,85.9053,85.98,85.8866,85.9426,9306.0
2019-01-22 12:25:00,91.94,91.95,91.72,91.72,10352.0,85.9333,85.9426,85.7277,85.7277,10352.0
2019-01-22 12:30:00,91.69,91.77,91.65,91.72,6317.0,85.6996,85.7744,85.6622,85.7277,6317.0
2019-01-22 12:35:00,91.73,91.83,91.72,91.79,8440.0,85.737,85.8305,85.7277,85.7931,8440.0
2019-01-22 12:40:00,91.79,91.99,91.77,91.99,6405.0,85.7931,85.98,85.7744,85.98,6405.0
2019-01-22 12:45:00,92.01,92.01,91.91,91.97,7828.0,85.9987,85.9987,85.9053,85.9613,7828.0
2019-01-22 12:50:00,91.95,91.95,91.75,91.8,9190.0,85.9426,85.9426,85.7557,85.8024,9190.0
2019-01-22 12:55:00,91.81,91.94,91.81,91.91,7300.0,85.8118,85.9333,85.8118,85.9053,7300.0
2019-01-22 13:00:00,91.9,91.9,91.64,91.67,10700.0,85.8959,85.8959,85.6529,85.6809,10700.0
2019-01-22 13:05:00,91.67,91.69,91.54,91.57,7017.0,85.6809,85.6996,85.5594,85.5875,7017.0
2019-01-22 13:10:00,91.57,91.62,91.45,91.54,15800.0,85.5875,85.6342,85.4753,85.5594,15800.0
2019-01-22 13:15:00,91.58,91.63,91.34,91.36,17370.0,85.5968,85.6435,85.3725,85.3912,17370.0
2019-01-22 13:20:00,91.35,91.57,91.33,91.49,13245.0,85.3818,85.5875,85.3631,85.5127,13245.0
2019-01-22 13:25:00,91.5,91.63,91.5,91.6,13622.0,85.522,85.6435,85.522,85.6155,13622.0
2019-01-22 13:30:00,91.59,91.64,91.54,91.64,15396.0,85.6062,85.6529,85.5594,85.6529,15396.0
2019-01-22 13:35:00,91.62,91.75,91.62,91.69,8154.0,85.6342,85.7557,85.6342,85.6996,8154.0
2019-01-22 13:40:00,91.71,91.76,91.62,91.62,14079.0,85.7183,85.7651,85.6342,85.6342,14079.0
2019-01-22 13:45:00,91.61,91.74,91.57,91.74,7200.0,85.6249,85.7464,85.5875,85.7464,7200.0
2019-01-22 13:50:00,91.76,91.83,91.64,91.66,16023.0,85.7651,85.8305,85.6529,85.6716,16023.0
2019-01-22 13:55:00,91.66,91.71,91.63,91.64,13252.0,85.6716,85.7183,85.6435,85.6529,13252.0
2019-01-22 14:00:00,91.62,91.69,91.51,91.55,12892.0,85.6342,85.6996,85.5314,85.5688,12892.0
2019-01-22 14:05:00,91.56,91.6,91.53,91.55,8927.0,85.5781,85.6155,85.5501,85.5688,8927.0
2019-01-22 14:10:00,91.53,91.58,91.47,91.49,9704.0,85.5501,85.5968,85.494,85.5127,9704.0
2019-01-22 14:15:00,91.51,91.67,91.51,91.62,15679.0,85.5314,85.6809,85.5314,85.6342,15679.0
2019-01-22 14:20:00,91.63,91.67,91.47,91.47,10331.0,85.6435,85.6809,85.494,85.494,10331.0
2019-01-22 14:25:00,91.5,91.58,91.47,91.52,8234.0,85.522,85.5968,85.494,85.5407,8234.0
2019-01-22 14:30:00,91.52,91.53,91.41,91.45,7592.0,85.5407,85.5501,85.4379,85.4753,7592.0
2019-01-22 14:35:00,91.45,91.51,91.3,91.35,11416.0,85.4753,85.5314,85.3351,85.3818,11416.0
2019-01-22 14:40:00,91.35,91.42,91.22,91.24,13680.0,85.3818,85.4473,85.2603,85.279,13680.0
2019-01-22 14:45:00,91.24,91.32,91.2,91.2,17635.0,85.279,85.3538,85.2416,85.2416,17635.0
2019-01-22 14:50:00,91.19,91.32,91.18,91.22,18238.0,85.2323,85.3538,85.2229,85.2603,18238.0
2019-01-22 14:55:00,91.23,91.3,91.19,91.29,21821.0,85.2697,85.3351,85.2323,85.3258,21821.0
2019-01-22 15:00:00,91.28,91.28,91.08,91.1,17892.0,85.3164,85.3164,85.1295,85.1482,17892.0
2019-01-22 15:05:00,91.11,91.13,90.98,91.01,18223.0,85.1575,85.1762,85.036,85.0641,18223.0
2019-01-22 15:10:00,91.02,91.09,90.96,91.03,16907.0,85.0734,85.1388,85.0173,85.0827,16907.0
2019-01-22 15:15:00,91.02,91.13,91.02,91.09,21107.0,85.0734,85.1762,85.0734,85.1388,21107.0
2019-01-22 15:20:00,91.09,91.27,91.09,91.23,25968.0,85.1388,85.3071,85.1388,85.2697,25968.0
2019-01-22 15:25:00,91.22,91.23,91.15,91.17,17758.0,85.2603,85.2697,85.1949,85.2136,17758.0
2019-01-22 15:30:00,91.18,91.19,91.04,91.04,41058.0,85.2229,85.2323,85.0921,85.0921,41058.0
2019-01-22 15:35:00,91.04,91.51,90.96,91.51,44874.0,85.0921,85.5314,85.0173,85.5314,44874.0
2019-01-22 15:40:00,91.5,91.57,91.34,91.35,36305.0,85.522,85.5875,85.3725,85.3818,36305.0
2019-01-22 15:45:00,91.34,91.38,91.25,91.3,48828.0,85.3725,85.4099,85.2884,85.3351,48828.0
2019-01-22 15:50:00,91.3,91.35,91.19,91.23,63831.0,85.3351,85.3818,85.2323,85.2697,63831.0
2019-01-22 15:55:00,91.24,91.67,91.15,91.67,274846.0,85.279,85.6809,85.1949,85.6809,274846.0
2019-01-23 09:30:00,91.85,91.86,91.2,91.41,36282.0,85.8492,85.8585,85.2416,85.4379,36282.0
2019-01-23 09:35:00,91.5,91.75,91.43,91.54,19255.0,85.522,85.7557,85.4566,85.5594,19255.0
2019-01-23 09:40:00,91.51,91.61,91.08,91.09,20577.0,85.5314,85.6249,85.1295,85.1388,20577.0
2019-01-23 09:45:00,91.06,91.63,91.04,91.63,21099.0,85.1108,85.6435,85.0921,85.6435,21099.0
2019-01-23 09:50:00,91.66,91.8,91.54,91.66,12449.0,85.6716,85.8024,85.5594,85.6716,12449.0
2019-01-23 09:55:00,91.62,91.66,91.49,91.61,10859.0,85.6342,85.6716,85.5127,85.6249,10859.0
2019-01-23 10:00:00,91.61,91.66,91.4,91.54,8330.0,85.6249,85.6716,85.4286,85.5594,8330.0
2019-01-23 10:05:00,91.53,91.57,91.31,91.55,20412.0,85.5501,85.5875,85.3445,85.5688,20412.0
2019-01-23 10:10:00,91.56,91.76,91.49,91.53,9884.0,85.5781,85.7651,85.5127,85.5501,9884.0
2019-01-23 10:15:00,91.54,91.57,91.35,91.36,14120.0,85.5594,85.5875,85.3818,85.3912,14120.0
2019-01-23 10:20:00,91.38,91.48,91.34,91.43,10106.0,85.4099,85.5033,85.3725,85.4566,10106.0
2019-01-23 10:25:00,91.49,91.64,91.45,91.53,10471.0,85.5127,85.6529,85.4753,85.5501,10471.0
2019-01-23 10:30:00,91.52,91.67,91.41,91.57,15871.0,85.5407,85.6809,85.4379,85.5875,15871.0
2019-01-23 10:35:00,91.6,91.73,91.6,91.67,7000.0,85.6155,85.737,85.6155,85.6809,7000.0
2019-01-23 10:40:00,91.65,91.72,91.58,91.64,7366.0,85.6622,85.7277,85.5968,85.6529,7366.0
2019-01-23 10:45:00,91.61,91.75,91.61,91.65,10813.0,85.6249,85.7557,85.6249,85.6622,10813.0
2019-01-23 10:50:00,91.61,91.76,91.56,91.76,16383.0,85.6249,85.7651,85.5781,85.7651,16383.0
2019-01-23 10:55:00,91.76,91.76,91.59,91.69,10209.0,85.7651,85.7651,85.6062,85.6996,10209.0
2019-01-23 11:00:00,91.7,91.74,91.6,91.71,15024.0,85.709,85.7464,85.6155,85.7183,15024.0
2019-01-23 11:05:00,91.72,91.76,91.6,91.7,23648.0,85.7277,85.7651,85.6155,85.709,23648.0
2019-01-23 11:10:00,91.7,91.88,91.7,91.77,11804.0,85.709,85.8772,85.709,85.7744,11804.0
2019-01-23 11:15:00,91.77,91.82,91.46,91.49,14119.0,85.7744,85.8211,85.4847,85.5127,14119.0
2019-01-23 11:20:00,91.51,91.51,91.3,91.32,8164.0,85.5314,85.5314,85.3351,85.3538,8164.0
2019-01-23 11:25:00,91.34,91.44,91.27,91.41,10275.0,85.3725,85.466,85.3071,85.4379,10275.0
2019-01-23 11:30:00,91.42,91.42,91.32,91.36,8821.0,85.4473,85.4473,85.3538,85.3912,8821.0
2019-01-23 11:35:00,91.38,91.39,91.23,91.3,8300.0,85.4099,85.4192,85.2697,85.3351,8300.0
2019-01-23 11:40:00,91.28,91.33,91.17,91.19,10244.0,85.3164,85.3631,85.2136,85.2323,10244.0
2019-01-23 11:45:00,91.2,91.23,91.05,91.06,9690.0,85.2416,85.2697,85.1014,85.1108,9690.0
2019-01-23 11:50:00,91.04,91.11,90.95,90.96,16986.0,85.0921,85.1575,85.008,85.0173,16986.0
2019-01-23 11:55:00,91.0,91.02,90.83,90.85,9060.0,85.0547,85.0734,84.8958,84.9145,9060.0
2019-01-23 12:00:00,90.93,91.02,90.85,90.98,8208.0,84.9893,85.0734,84.9145,85.036,8208.0
2019-01-23 12:05:00,91.0,91.0,90.69,90.73,16965.0,85.0547,85.0547,84.765,84.8023,16965.0
2019-01-23 12:10:00,90.78,90.88,90.74,90.79,13239.0,84.8491,84.9425,84.8117,84.8584,13239.0
2019-01-23 12:15:00,90.79,90.79,90.66,90.72,11554.0,84.8584,84.8584,84.7369,84.793,11554.0
2019-01-23 12:20:00,90.8,90.84,90.72,90.82,8376.0,84.8678,84.9052,84.793,84.8865,8376.0
2019-01-23 12:25:00,90.79,90.98,90.75,90.92,8300.0,84.8584,85.036,84.821,84.9799,8300.0
2019-01-23 12:30:00,90.95,91.02,90.93,90.93,4011.0,85.008,85.0734,84.9893,84.9893,4011.0
2019-01-23 12:35:00,90.93,91.01,90.9,90.94,5439.0,84.9893,85.0641,84.9612,84.9986,5439.0
2019-01-23 12:40:00,90.94,91.02,90.93,90.98,7300.0,84.9986,85.0734,84.9893,85.036,7300.0
2019-01-23 12:45:00,91.0,91.15,91.0,91.13,5235.0,85.0547,85.1949,85.0547,85.1762,5235.0
2019-01-23 12:50:00,91.11,91.14,91.04,91.13,20400.0,85.1575,85.1856,85.0921,85.1762,20400.0
2019-01-23 12:55:00,91.11,91.24,91.06,91.2,6862.0,85.1575,85.279,85.1108,85.2416,6862.0
2019-01-23 13:00:00,91.18,91.18,91.03,91.06,10051.0,85.2229,85.2229,85.0827,85.1108,10051.0
2019-01-23 13:05:00,91.07,91.1,90.92,91.07,15906.0,85.1201,85.1482,84.9799,85.1201,15906.0
2019-01-23 13:10:00,91.09,91.1,90.95,90.97,12725.0,85.1388,85.1482,85.008,85.0267,12725.0
2019-01-23 13:15:00,90.99,91.17,90.97,91.06,12124.0,85.0454,85.2136,85.0267,85.1108,12124.0
2019-01-23 13:20:00,91.07,91.09,91.03,91.06,7816.0,85.1201,85.1388,85.0827,85.1108,7816.0
2019-01-23 13:25:00,91.06,91.1,91.04,91.07,6760.0,85.1108,85.1482,85.0921,85.1201,6760.0
2019-01-23 13:30:00,91.1,91.3,91.1,91.3,13212.0,85.1482,85.3351,85.1482,85.3351,13212.0
2019-01-23 13:35:00,91.32,91.4,91.25,91.36,16665.0,85.3538,85.4286,85.2884,85.3912,16665.0
2019-01-23 13:40:00,91.37,91.52,91.35,91.49,5246.0,85.4005,85.5407,85.3818,85.5127,5246.0
2019-01-23 13:45:00,91.53,91.55,91.49,91.49,4082.0,85.5501,85.5688,85.5127,85.5127,4082.0
2019-01-23 13:50:00,91.48,91.52,91.39,91.49,6110.0,85.5033,85.5407,85.4192,85.5127,6110.0
2019-01-23 13:55:00,91.52,91.52,91.41,91.49,7754.0,85.5407,85.5407,85.4379,85.5127,7754.0
2019-01-23 14:00:00,91.49,91.64,91.49,91.62,7204.0,85.5127,85.6529,85.5127,85.6342,7204.0
2019-01-23 14:05:00,91.6,91.61,91.53,91.59,9325.0,85.6155,85.6249,85.5501,85.6062,9325.0
2019-01-23 14:10:00,91.59,91.64,91.56,91.61,9710.0,85.6062,85.6529,85.5781,85.6249,9710.0
2019-01-23 14:15:00,91.61,91.65,91.44,91.47,8041.0,85.6249,85.6622,85.466,85.494,8041.0
2019-01-23 14:20:00,91.47,91.57,91.44,91.55,10952.0,85.494,85.5875,85.466,85.5688,10952.0
2019-01-23 14:25:00,91.56,91.6,91.49,91.57,13608.0,85.5781,85.6155,85.5127,85.5875,13608.0
2019-01-23 14:30:00,91.59,91.59,91.42,91.52,11415.0,85.6062,85.6062,85.4473,85.5407,11415.0
2019-01-23 14:35:00,91.52,91.56,91.44,91.49,8804.0,85.5407,85.5781,85.466,85.5127,8804.0
2019-01-23 14:40:00,91.48,91.48,91.37,91.37,6349.0,85.5033,85.5033,85.4005,85.4005,6349.0
2019-01-23 14:45:00,91.36,91.38,91.28,91.38,10679.0,85.3912,85.4099,85.3164,85.4099,10679.0
2019-01-23 14:50:00,91.36,91.45,91.34,91.34,9917.0,85.3912,85.4753,85.3725,85.3725,9917.0
2019-01-23 14:55:00,91.36,91.5,91.32,91.45,19040.0,85.3912,85.522,85.3538,85.4753,19040.0
2019-01-23 15:00:00,91.44,91.54,91.42,91.48,7668.0,85.466,85.5594,85.4473,85.5033,7668.0
2019-01-23 15:05:00,91.47,91.57,91.43,91.46,9755.0,85.494,85.5875,85.4566,85.4847,9755.0
2019-01-23 15:10:00,91.48,91.61,91.42,91.55,11402.0,85.5033,85.6249,85.4473,85.5688,11402.0
2019-01-23 15:15:00,91.56,91.73,91.56,91.72,8287.0,85.5781,85.737,85.5781,85.7277,8287.0
2019-01-23 15:20:00,91.7,91.77,91.65,91.67,11990.0,85.709,85.7744,85.6622,85.6809,11990.0
2019-01-23 15:25:00,91.67,91.77,91.64,91.77,7264.0,85.6809,85.7744,85.6529,85.7744,7264.0
2019-01-23 15:30:00,91.79,91.81,91.63,91.63,11756.0,85.7931,85.8118,85.6435,85.6435,11756.0
2019-01-23 15:35:00,91.62,91.67,91.6,91.61,13763.0,85.6342,85.6809,85.6155,85.6249,13763.0
2019-01-23 15:40:00,91.61,91.67,91.59,91.65,37030.0,85.6249,85.6809,85.6062,85.6622,37030.0
2019-01-23 15:45:00,91.64,91.7,91.61,91.68,23842.0,85.6529,85.709,85.6249,85.6903,23842.0
2019-01-23 15:50:00,91.67,91.67,91.46,91.48,50764.0,85.6809,85.6809,85.4847,85.5033,50764.0
2019-01-23 15:55:00,91.49,91.57,91.4,91.51,167529.0,85.5127,85.5875,85.4286,85.5314,167529.0
2019-01-24 09:30:00,91.84,91.84,91.15,91.59,50435.0,85.8398,85.8398,85.1949,85.6062,50435.0
2019-01-24 09:35:00,91.63,91.7,91.26,91.59,37614.0,85.6435,85.709,85.2977,85.6062,37614.0
2019-01-24 09:40:00,91.51,91.61,91.25,91.26,20057.0,85.5314,85.6249,85.2884,85.2977,20057.0
2019-01-24 09:45:00,91.27,91.35,90.94,91.2,45683.0,85.3071,85.3818,84.9986,85.2416,45683.0
2019-01-24 09:50:00,91.23,91.4,90.93,90.94,19379.0,85.2697,85.4286,84.9893,84.9986,19379.0
2019-01-24 09:55:00,90.97,91.02,90.69,90.69,21645.0,85.0267,85.0734,84.765,84.765,21645.0
2019-01-24 10:00:00,90.67,90.85,90.61,90.81,24262.0,84.7463,84.9145,84.6902,84.8771,24262.0
2019-01-24 10:05:00,90.78,90.9,90.76,90.76,8810.0,84.8491,84.9612,84.8304,84.8304,8810.0
2019-01-24 10:10:00,90.77,90.91,90.69,90.88,20733.0,84.8397,84.9706,84.765,84.9425,20733.0
2019-01-24 10:15:00,90.89,91.03,90.87,90.99,35822.0,84.9519,85.0827,84.9332,85.0454,35822.0
2019-01-24 10:20:00,90.96,90.98,90.67,90.74,71814.0,85.0173,85.036,84.7463,84.8117,71814.0
2019-01-24 10:25:00,90.72,90.8,90.55,90.69,10003.0,84.793,84.8678,84.6341,84.765,10003.0
2019-01-24 10:30:00,90.75,90.75,90.43,90.5,17438.0,84.821,84.821,84.5219,84.5874,17438.0
2019-01-24 10:35:00,90.5,90.55,90.4,90.44,14804.0,84.5874,84.6341,84.4939,84.5313,14804.0
2019-01-24 10:40:00,90.44,90.56,90.36,90.54,11622.0,84.5313,84.6435,84.4565,84.6248,11622.0
2019-01-24 10:45:00,90.45,90.52,90.35,90.42,11070.0,84.5406,84.6061,84.4472,84.5126,11070.0
2019-01-24 10:50:00,90.38,90.54,90.34,90.53,29102.0,84.4752,84.6248,84.4378,84.6154,29102.0
2019-01-24 10:55:00,90.55,90.66,90.51,90.59,21071.0,84.6341,84.7369,84.5967,84.6715,21071.0
2019-01-24 11:00:00,90.58,90.7,90.56,90.6,21107.0,84.6621,84.7743,84.6435,84.6808,21107.0
2019-01-24 11:05:00,90.6,90.69,90.58,90.64,12653.0,84.6808,84.765,84.6621,84.7182,12653.0
2019-01-24 11:10:00,90.64,90.71,90.54,90.57,17124.0,84.7182,84.7837,84.6248,84.6528,17124.0
2019-01-24 11:15:00,90.56,90.63,90.41,90.42,24276.0,84.6435,84.7089,84.5033,84.5126,24276.0
2019-01-24 11:20:00,90.41,90.5,90.36,90.44,23639.0,84.5033,84.5874,84.4565,84.5313,23639.0
2019-01-24 11:25:00,90.42,90.61,90.41,90.57,13232.0,84.5126,84.6902,84.5033,84.6528,13232.0
2019-01-24 11:30:00,90.56,90.64,90.47,90.64,14008.0,84.6435,84.7182,84.5593,84.7182,14008.0
2019-01-24 11:35:00,90.62,90.8,90.6,90.8,30407.0,84.6995,84.8678,84.6808,84.8678,30407.0
2019-01-24 11:40:00,90.8,90.8,90.68,90.69,17394.0,84.8678,84.8678,84.7556,84.765,17394.0
2019-01-24 11:45:00,90.7,90.83,90.68,90.8,12500.0,84.7743,84.8958,84.7556,84.8678,12500.0
2019-01-24 11:50:00,90.8,90.83,90.71,90.76,10525.0,84.8678,84.8958,84.7837,84.8304,10525.0
2019-01-24 11:55:00,90.79,90.85,90.76,90.84,13630.0,84.8584,84.9145,84.8304,84.9052,13630.0
2019-01-24 12:00:00,90.84,90.93,90.83,90.85,19524.0,84.9052,84.9893,84.8958,84.9145,19524.0
2019-01-24 12:05:00,90.84,90.84,90.73,90.76,14945.0,84.9052,84.9052,84.8023,84.8304,14945.0
2019-01-24 12:10:00,90.76,90.79,90.58,90.65,15141.0,84.8304,84.8584,84.6621,84.7276,15141.0
2019-01-24 12:15:00,90.63,90.67,90.54,90.67,16453.0,84.7089,84.7463,84.6248,84.7463,16453.0
2019-01-24 12:20:00,90.68,90.69,90.57,90.64,7998.0,84.7556,84.765,84.6528,84.7182,7998.0
2019-01-24 12:25:00,90.65,90.75,90.65,90.69,47155.0,84.7276,84.821,84.7276,84.765,47155.0
2019-01-24 12:30:00,90.68,90.73,90.62,90.67,9376.0,84.7556,84.8023,84.6995,84.7463,9376.0
2019-01-24 12:35:00,90.68,90.68,90.58,90.66,7848.0,84.7556,84.7556,84.6621,84.7369,7848.0
2019-01-24 12:40:00,90.66,90.81,90.65,90.81,44794.0,84.7369,84.8771,84.7276,84.8771,44794.0
2019-01-24 12:45:00,90.81,90.89,90.78,90.82,8191.0,84.8771,84.9519,84.8491,84.8865,8191.0
2019-01-24 12:50:00,90.81,90.82,90.72,90.79,8409.0,84.8771,84.8865,84.793,84.8584,8409.0
2019-01-24 12:55:00,90.79,90.8,90.75,90.75,15354.0,84.8584,84.8678,84.821,84.821,15354.0
2019-01-24 13:00:00,90.75,90.83,90.7,90.72,37036.0,84.821,84.8958,84.7743,84.793,37036.0
2019-01-24 13:05:00,90.72,90.77,90.7,90.73,13206.0,84.793,84.8397,84.7743,84.8023,13206.0
2019-01-24 13:10:00,90.75,90.9,90.7,90.9,144930.0,84.821,84.9612,84.7743,84.9612,144930.0
2019-01-24 13:15:00,90.9,91.04,90.9,91.03,30661.0,84.9612,85.0921,84.9612,85.0827,30661.0
2019-01-24 13:20:00,91.03,91.1,91.0,91.06,8553.0,85.0827,85.1482,85.0547,85.1108,8553.0
2019-01-24 13:25:00,91.05,91.13,91.02,91.06,6708.0,85.1014,85.1762,85.0734,85.1108,6708.0
2019-01-24 13:30:00,91.05,91.11,91.01,91.1,10215.0,85.1014,85.1575,85.0641,85.1482,10215.0
2019-01-24 13:35:00,91.13,91.17,91.09,91.16,6202.0,85.1762,85.2136,85.1388,85.2043,6202.0
2019-01-24 13:40:00,91.14,91.17,91.02,91.04,9985.0,85.1856,85.2136,85.0734,85.0921,9985.0
2019-01-24 13:45:00,91.04,91.22,91.04,91.22,7676.0,85.0921,85.2603,85.0921,85.2603,7676.0
2019-01-24 13:50:00,91.22,91.25,91.2,91.21,5600.0,85.2603,85.2884,85.2416,85.251,5600.0
2019-01-24 13:55:00,91.24,91.31,91.23,91.29,9517.0,85.279,85.3445,85.2697,85.3258,9517.0
2019-01-24 14:00:00,91.29,91.39,91.26,91.38,10930.0,85.3258,85.4192,85.2977,85.4099,10930.0
2019-01-24 14:05:00,91.38,91.54,91.38,91.53,14177.0,85.4099,85.5594,85.4099,85.5501,14177.0
2019-01-24 14:10:00,91.55,91.55,91.47,91.47,8229.0,85.5688,85.5688,85.494,85.494,8229.0
2019-01-24 14:15:00,91.47,91.47,91.39,91.43,16329.0,85.494,85.494,85.4192,85.4566,16329.0
2019-01-24 14:20:00,91.43,91.51,91.38,91.38,36647.0,85.4566,85.5314,85.4099,85.4099,36647.0
2019-01-24 14:25:00,91.4,91.4,91.33,91.36,10721.0,85.4286,85.4286,85.3631,85.3912,10721.0
2019-01-24 14:30:00,91.34,91.34,91.2,91.24,12700.0,85.3725,85.3725,85.2416,85.279,12700.0
2019-01-24 14:35:00,91.23,91.34,91.23,91.31,12511.0,85.2697,85.3725,85.2697,85.3445,12511.0
2019-01-24 14:40:00,91.31,91.31,91.21,91.23,10015.0,85.3445,85.3445,85.251,85.2697,10015.0
2019-01-24 14:45:00,91.23,91.29,91.23,91.26,8050.0,85.2697,85.3258,85.2697,85.2977,8050.0
2019-01-24 14:50:00,91.27,91.31,91.27,91.28,13835.0,85.3071,85.3445,85.3071,85.3164,13835.0
2019-01-24 14:55:00,91.29,91.3,91.18,91.2,15977.0,85.3258,85.3351,85.2229,85.2416,15977.0
2019-01-24 15:00:00,91.19,91.27,91.15,91.25,13450.0,85.2323,85.3071,85.1949,85.2884,13450.0
2019-01-24 15:05:00,91.25,91.33,91.25,91.32,14219.0,85.2884,85.3631,85.2884,85.3538,14219.0
2019-01-24 15:10:00,91.31,91.38,91.27,91.33,12401.0,85.3445,85.4099,85.3071,85.3631,12401.0
2019-01-24 15:15:00,91.34,91.38,91.32,91.32,16369.0,85.3725,85.4099,85.3538,85.3538,16369.0
2019-01-24 15:20:00,91.32,91.33,91.2,91.25,17880.0,85.3538,85.3631,85.2416,85.2884,17880.0
2019-01-24 15:25:00,91.24,91.28,91.17,91.2,16388.0,85.279,85.3164,85.2136,85.2416,16388.0
2019-01-24 15:30:00,91.2,91.21,91.09,91.13,26718.0,85.2416,85.251,85.1388,85.1762,26718.0
2019-01-24 15:35:00,91.13,91.15,91.09,91.09,24176.0,85.1762,85.1949,85.1388,85.1388,24176.0
2019-01-24 15:40:00,91.09,91.1,91.02,91.06,93702.0,85.1388,85.1482,85.0734,85.1108,93702.0
2019-01-24 15:45:00,91.05,91.1,91.04,91.08,29239.0,85.1014,85.1482,85.0921,85.1295,29239.0
2019-01-24 15:50:00,91.06,91.08,91.05,91.06,55747.0,85.1108,85.1295,85.1014,85.1108,55747.0
2019-01-24 15:55:00,91.07,91.26,91.06,91.19,127182.0,85.1201,85.2977,85.1108,85.2323,127182.0
2019-01-25 09:30:00,92.23,92.48,91.78,91.84,39195.0,86.2043,86.438,85.7837,85.8398,39195.0
2019-01-25 09:35:00,91.84,92.0,91.72,91.99,18823.0,85.8398,85.9894,85.7277,85.98,18823.0
2019-01-25 09:40:00,92.04,92.2,91.96,92.04,16634.0,86.0268,86.1763,85.952,86.0268,16634.0
2019-01-25 09:45:00,91.94,92.22,91.9,92.2,14862.0,85.9333,86.195,85.8959,86.1763,14862.0
2019-01-25 09:50:00,92.23,92.5,92.2,92.34,19343.0,86.2043,86.4567,86.1763,86.3072,19343.0
2019-01-25 09:55:00,92.33,92.35,92.19,92.26,34712.0,86.2978,86.3165,86.167,86.2324,34712.0
2019-01-25 10:00:00,92.28,92.39,92.15,92.19,30202.0,86.2511,86.3539,86.1296,86.167,30202.0
2019-01-25 10:05:00,92.17,92.39,92.12,92.32,48386.0,86.1483,86.3539,86.1015,86.2885,48386.0
2019-01-25 10:10:00,92.32,92.33,92.12,92.24,35490.0,86.2885,86.2978,86.1015,86.2137,35490.0
2019-01-25 10:15:00,92.26,92.52,92.24,92.51,34714.0,86.2324,86.4754,86.2137,86.4661,34714.0
2019-01-25 10:20:00,92.53,92.56,92.37,92.41,19884.0,86.4847,86.5128,86.3352,86.3726,19884.0
2019-01-25 10:25:00,92.44,92.45,92.28,92.29,16816.0,86.4006,86.41,86.2511,86.2604,16816.0
2019-01-25 10:30:00,92.3,92.44,92.25,92.34,13686.0,86.2698,86.4006,86.223,86.3072,13686.0
2019-01-25 10:35:00,92.32,92.64,92.31,92.6,11081.0,86.2885,86.5876,86.2791,86.5502,11081.0
2019-01-25 10:40:00,92.58,92.64,92.51,92.64,4565.0,86.5315,86.5876,86.4661,86.5876,4565.0
2019-01-25 10:45:00,92.67,92.67,92.44,92.45,4981.0,86.6156,86.6156,86.4006,86.41,4981.0
2019-01-25 10:50:00,92.41,92.41,92.29,92.34,31528.0,86.3726,86.3726,86.2604,86.3072,31528.0
2019-01-25 10:55:00,92.34,92.41,92.27,92.33,13209.0,86.3072,86.3726,86.2417,86.2978,13209.0
2019-01-25 11:00:00,92.33,92.38,92.24,92.38,12322.0,86.2978,86.3445,86.2137,86.3445,12322.0
2019-01-25 11:05:00,92.37,92.41,92.32,92.38,6905.0,86.3352,86.3726,86.2885,86.3445,6905.0
2019-01-25 11:10:00,92.36,92.43,92.27,92.33,13815.0,86.3259,86.3913,86.2417,86.2978,13815.0
2019-01-25 11:15:00,92.31,92.35,92.19,92.22,22764.0,86.2791,86.3165,86.167,86.195,22764.0
2019-01-25 11:20:00,92.25,92.35,92.15,92.16,6607.0,86.223,86.3165,86.1296,86.1389,6607.0
2019-01-25 11:25:00,92.18,92.22,92.01,92.05,5642.0,86.1576,86.195,85.9987,86.0361,5642.0
2019-01-25 11:30:00,92.05,92.09,91.93,91.95,10764.0,86.0361,86.0735,85.9239,85.9426,10764.0
2019-01-25 11:35:00,91.93,92.05,91.9,91.97,11219.0,85.9239,86.0361,85.8959,85.9613,11219.0
2019-01-25 11:40:00,91.94,92.07,91.92,92.02,12564.0,85.9333,86.0548,85.9146,86.0081,12564.0
2019-01-25 11:45:00,92.0,92.01,91.91,91.97,7631.0,85.9894,85.9987,85.9053,85.9613,7631.0
2019-01-25 11:50:00,91.99,92.11,91.98,92.08,7377.0,85.98,86.0922,85.9707,86.0641,7377.0
2019-01-25 11:55:00,92.06,92.18,91.99,92.14,10751.0,86.0455,86.1576,85.98,86.1202,10751.0
2019-01-25 12:00:00,92.12,92.25,92.07,92.21,8118.0,86.1015,86.223,86.0548,86.1857,8118.0
2019-01-25 12:05:00,92.18,92.25,92.17,92.2,12668.0,86.1576,86.223,86.1483,86.1763,12668.0
2019-01-25 12:10:00,92.19,92.2,92.06,92.1,5736.0,86.167,86.1763,86.0455,86.0828,5736.0
2019-01-25 12:15:00,92.11,92.12,91.88,91.91,7438.0,86.0922,86.1015,85.8772,85.9053,7438.0
2019-01-25 12:20:00,91.92,92.06,91.92,92.06,15126.0,85.9146,86.0455,85.9146,86.0455,15126.0
2019-01-25 12:25:00,92.06,92.15,92.05,92.08,4647.0,86.0455,86.1296,86.0361,86.0641,4647.0
2019-01-25 12:30:00,92.06,92.15,92.05,92.13,5900.0,86.0455,86.1296,86.0361,86.1109,5900.0
2019-01-25 12:35:00,92.11,92.25,92.08,92.25,6650.0,86.0922,86.223,86.0641,86.223,6650.0
2019-01-25 12:40:00,92.22,92.24,92.11,92.22,10806.0,86.195,86.2137,86.0922,86.195,10806.0
2019-01-25 12:45:00,92.23,92.23,92.01,92.1,8893.0,86.2043,86.2043,85.9987,86.0828,8893.0
2019-01-25 12:50:00,92.14,92.24,92.07,92.22,5894.0,86.1202,86.2137,86.0548,86.195,5894.0
2019-01-25 12:55:00,92.23,92.28,92.2,92.25,6300.0,86.2043,86.2511,86.1763,86.223,6300.0
2019-01-25 13:00:00,92.28,92.35,92.25,92.29,7569.0,86.2511,86.3165,86.223,86.2604,7569.0
2019-01-25 13:05:00,92.3,92.31,92.19,92.26,6831.0,86.2698,86.2791,86.167,86.2324,6831.0
2019-01-25 13:10:00,92.23,92.23,92.14,92.21,6855.0,86.2043,86.2043,86.1202,86.1857,6855.0
2019-01-25 13:15:00,92.16,92.23,92.11,92.14,6529.0,86.1389,86.2043,86.0922,86.1202,6529.0
2019-01-25 13:20:00,92.18,92.33,92.16,92.33,4426.0,86.1576,86.2978,86.1389,86.2978,4426.0
2019-01-25 13:25:00,92.34,92.5,92.34,92.5,5762.0,86.3072,86.4567,86.3072,86.4567,5762.0
2019-01-25 13:30:00,92.49,92.55,92.48,92.49,4847.0,86.4474,86.5034,86.438,86.4474,4847.0
2019-01-25 13:35:00,92.49,92.57,92.4,92.42,8033.0,86.4474,86.5221,86.3632,86.3819,8033.0
2019-01-25 13:40:00,92.45,92.54,92.45,92.52,6120.0,86.41,86.4941,86.41,86.4754,6120.0
2019-01-25 13:45:00,92.53,92.53,92.41,92.41,7958.0,86.4847,86.4847,86.3726,86.3726,7958.0
2019-01-25 13:50:00,92.41,92.61,92.4,92.59,15605.0,86.3726,86.5595,86.3632,86.5408,15605.0
2019-01-25 13:55:00,92.58,92.65,92.55,92.63,18155.0,86.5315,86.5969,86.5034,86.5782,18155.0
2019-01-25 14:00:00,92.61,92.7,92.61,92.63,11097.0,86.5595,86.6436,86.5595,86.5782,11097.0
2019-01-25 14:05:00,92.64,92.64,92.41,92.44,9114.0,86.5876,86.5876,86.3726,86.4006,9114.0
2019-01-25 14:10:00,92.43,92.45,92.28,92.32,11309.0,86.3913,86.41,86.2511,86.2885,11309.0
2019-01-25 14:15:00,92.28,92.36,92.21,92.32,12651.0,86.2511,86.3259,86.1857,86.2885,12651.0
2019-01-25 14:20:00,92.31,92.32,92.15,92.28,6902.0,86.2791,86.2885,86.1296,86.2511,6902.0
2019-01-25 14:25:00,92.28,92.3,92.19,92.25,13138.0,86.2511,86.2698,86.167,86.223,13138.0
2019-01-25 14:30:00,92.27,92.33,92.21,92.28,9814.0,86.2417,86.2978,86.1857,86.2511,9814.0
2019-01-25 14:35:00,92.26,92.33,92.23,92.26,5695.0,86.2324,86.2978,86.2043,86.2324,5695.0
2019-01-25 14:40:00,92.29,92.32,92.25,92.3,6301.0,86.2604,86.2885,86.223,86.2698,6301.0
2019-01-25 14:45:00,92.31,92.36,92.3,92.32,6833.0,86.2791,86.3259,86.2698,86.2885,6833.0
2019-01-25 14:50:00,92.29,92.35,92.25,92.34,7498.0,86.2604,86.3165,86.223,86.3072,7498.0
2019-01-25 14:55:00,92.33,92.44,92.33,92.4,7332.0,86.2978,86.4006,86.2978,86.3632,7332.0
2019-01-25 15:00:00,92.37,92.43,92.33,92.39,6092.0,86.3352,86.3913,86.2978,86.3539,6092.0
2019-01-25 15:05:00,92.39,92.43,92.26,92.29,9351.0,86.3539,86.3913,86.2324,86.2604,9351.0
2019-01-25 15:10:00,92.3,92.37,92.24,92.26,11748.0,86.2698,86.3352,86.2137,86.2324,11748.0
2019-01-25 15:15:00,92.27,92.35,92.27,92.32,7666.0,86.2417,86.3165,86.2417,86.2885,7666.0
2019-01-25 15:20:00,92.32,92.33,92.24,92.25,9300.0,86.2885,86.2978,86.2137,86.223,9300.0
2019-01-25 15:25:00,92.25,92.28,92.22,92.26,19803.0,86.223,86.2511,86.195,86.2324,19803.0
2019-01-25 15:30:00,92.27,92.27,92.15,92.19,20880.0,86.2417,86.2417,86.1296,86.167,20880.0
2019-01-25 15:35:00,92.19,92.31,92.16,92.28,18638.0,86.167,86.2791,86.1389,86.2511,18638.0
2019-01-25 15:40:00,92.27,92.41,92.25,92.34,17698.0,86.2417,86.3726,86.223,86.3072,17698.0
2019-01-25 15:45:00,92.36,92.44,92.36,92.44,23162.0,86.3259,86.4006,86.3259,86.4006,23162.0
2019-01-25 15:50:00,92.43,92.46,92.35,92.35,35592.0,86.3913,86.4193,86.3165,86.3165,35592.0
2019-01-25 15:55:00,92.36,92.54,92.36,92.52,135457.0,86.3259,86.4941,86.3259,86.4754,135457.0
2019-01-28 09:30:00,92.25,92.25,91.19,91.19,55978.0,86.223,86.223,85.2323,85.2323,55978.0
2019-01-28 09:35:00,91.36,91.65,91.19,91.36,17750.0,85.3912,85.6622,85.2323,85.3912,17750.0
2019-01-28 09:40:00,91.32,91.49,91.26,91.47,11255.0,85.3538,85.5127,85.2977,85.494,11255.0
2019-01-28 09:45:00,91.48,91.55,91.22,91.22,14384.0,85.5033,85.5688,85.2603,85.2603,14384.0
2019-01-28 09:50:00,91.22,91.54,91.12,91.3,8962.0,85.2603,85.5594,85.1669,85.3351,8962.0
2019-01-28 09:55:00,91.23,91.47,91.19,91.35,10817.0,85.2697,85.494,85.2323,85.3818,10817.0
2019-01-28 10:00:00,91.34,91.46,91.28,91.33,11991.0,85.3725,85.4847,85.3164,85.3631,11991.0
2019-01-28 10:05:00,91.32,91.56,91.31,91.47,32832.0,85.3538,85.5781,85.3445,85.494,32832.0
2019-01-28 10:10:00,91.44,91.57,91.39,91.47,18392.0,85.466,85.5875,85.4192,85.494,18392.0
2019-01-28 10:15:00,91.45,91.62,91.45,91.59,11697.0,85.4753,85.6342,85.4753,85.6062,11697.0
2019-01-28 10:20:00,91.61,91.67,91.59,91.65,8014.0,85.6249,85.6809,85.6062,85.6622,8014.0
2019-01-28 10:25:00,91.67,91.67,91.52,91.58,9363.0,85.6809,85.6809,85.5407,85.5968,9363.0
2019-01-28 10:30:00,91.54,91.75,91.53,91.65,10358.0,85.5594,85.7557,85.5501,85.6622,10358.0
2019-01-28 10:35:00,91.63,91.65,91.48,91.51,13286.0,85.6435,85.6622,85.5033,85.5314,13286.0
2019-01-28 10:40:00,91.49,91.84,91.49,91.73,10378.0,85.5127,85.8398,85.5127,85.737,10378.0
2019-01-28 10:45:00,91.71,91.79,91.53,91.55,25527.0,85.7183,85.7931,85.5501,85.5688,25527.0
2019-01-28 10:50:00,91.53,91.67,91.5,91.57,11770.0,85.5501,85.6809,85.522,85.5875,11770.0
2019-01-28 10:55:00,91.56,91.61,91.47,91.48,28423.0,85.5781,85.6249,85.494,85.5033,28423.0
2019-01-28 11:00:00,91.48,91.55,91.39,91.44,15232.0,85.5033,85.5688,85.4192,85.466,15232.0
2019-01-28 11:05:00,91.45,91.56,91.44,91.52,7809.0,85.4753,85.5781,85.466,85.5407,7809.0
2019-01-28 11:10:00,91.49,91.72,91.46,91.68,18043.0,85.5127,85.7277,85.4847,85.6903,18043.0
2019-01-28 11:15:00,91.69,91.8,91.65,91.75,13400.0,85.6996,85.8024,85.6622,85.7557,13400.0
2019-01-28 11:20:00,91.75,91.8,91.66,91.74,14810.0,85.7557,85.8024,85.6716,85.7464,14810.0
2019-01-28 11:25:00,91.74,91.77,91.69,91.74,10688.0,85.7464,85.7744,85.6996,85.7464,10688.0
2019-01-28 11:30:00,91.7,91.83,91.7,91.72,21580.0,85.709,85.8305,85.709,85.7277,21580.0
2019-01-28 11:35:00,91.72,91.77,91.66,91.73,45403.0,85.7277,85.7744,85.6716,85.737,45403.0
2019-01-28 11:40:00,91.74,91.75,91.6,91.66,60256.0,85.7464,85.7557,85.6155,85.6716,60256.0
2019-01-28 11:45:00,91.66,91.68,91.4,91.5,46081.0,85.6716,85.6903,85.4286,85.522,46081.0
2019-01-28 11:50:00,91.44,91.44,91.21,91.24,14319.0,85.466,85.466,85.251,85.279,14319.0
2019-01-28 11:55:00,91.23,91.25,90.98,90.98,13098.0,85.2697,85.2884,85.036,85.036,13098.0
2019-01-28 12:00:00,90.94,91.33,90.94,91.32,27916.0,84.9986,85.3631,84.9986,85.3538,27916.0
2019-01-28 12:05:00,91.29,91.37,91.23,91.37,28508.0,85.3258,85.4005,85.2697,85.4005,28508.0
2019-01-28 12:10:00,91.39,91.41,91.27,91.3,11365.0,85.4192,85.4379,85.3071,85.3351,11365.0
2019-01-28 12:15:00,91.3,91.34,91.26,91.32,8257.0,85.3351,85.3725,85.2977,85.3538,8257.0
2019-01-28 12:20:00,91.31,91.37,91.29,91.32,5753.0,85.3445,85.4005,85.3258,85.3538,5753.0
2019-01-28 12:25:00,91.34,91.48,91.32,91.48,11696.0,85.3725,85.5033,85.3538,85.5033,11696.0
2019-01-28 12:30:00,91.47,91.47,91.35,91.43,2625.0,85.494,85.494,85.3818,85.4566,2625.0
2019-01-28 12:35:00,91.46,91.48,91.43,91.47,4515.0,85.4847,85.5033,85.4566,85.494,4515.0
2019-01-28 12:40:00,91.48,91.51,91.4,91.4,7570.0,85.5033,85.5314,85.4286,85.4286,7570.0
2019-01-28 12:45:00,91.41,91.43,91.38,91.41,3886.0,85.4379,85.4566,85.4099,85.4379,3886.0
2019-01-28 12:50:00,91.42,91.49,91.37,91.44,11755.0,85.4473,85.5127,85.4005,85.466,11755.0
2019-01-28 12:55:00,91.44,91.48,91.39,91.41,6397.0,85.466,85.5033,85.4192,85.4379,6397.0
2019-01-28 13:00:00,91.43,91.53,91.37,91.42,38768.0,85.4566,85.5501,85.4005,85.4473,38768.0
2019-01-28 13:05:00,91.39,91.44,91.35,91.37,7835.0,85.4192,85.466,85.3818,85.4005,7835.0
2019-01-28 13:10:00,91.4,91.42,91.33,91.42,5148.0,85.4286,85.4473,85.3631,85.4473,5148.0
2019-01-28 13:15:00,91.4,91.46,91.4,91.44,4615.0,85.4286,85.4847,85.4286,85.466,4615.0
2019-01-28 13:20:00,91.45,91.51,91.44,91.45,8291.0,85.4753,85.5314,85.466,85.4753,8291.0
2019-01-28 13:25:00,91.46,91.47,91.39,91.42,3619.0,85.4847,85.494,85.4192,85.4473,3619.0
2019-01-28 13:30:00,91.43,91.51,91.39,91.46,9764.0,85.4566,85.5314,85.4192,85.4847,9764.0
2019-01-28 13:35:00,91.46,91.46,91.33,91.36,17800.0,85.4847,85.4847,85.3631,85.3912,17800.0
2019-01-28 13:40:00,91.36,91.47,91.29,91.47,9351.0,85.3912,85.494,85.3258,85.494,9351.0
2019-01-28 13:45:00,91.46,91.53,91.44,91.52,4774.0,85.4847,85.5501,85.466,85.5407,4774.0
2019-01-28 13:50:00,91.53,91.55,91.45,91.45,6400.0,85.5501,85.5688,85.4753,85.4753,6400.0
2019-01-28 13:55:00,91.46,91.58,91.46,91.51,9055.0,85.4847,85.5968,85.4847,85.5314,9055.0
2019-01-28 14:00:00,91.52,91.54,91.43,91.43,9321.0,85.5407,85.5594,85.4566,85.4566,9321.0
2019-01-28 14:05:00,91.43,91.45,91.35,91.38,6947.0,85.4566,85.4753,85.3818,85.4099,6947.0
2019-01-28 14:10:00,91.37,91.38,91.32,91.37,13430.0,85.4005,85.4099,85.3538,85.4005,13430.0
2019-01-28 14:15:00,91.35,91.37,91.33,91.37,11251.0,85.3818,85.4005,85.3631,85.4005,11251.0
2019-01-28 14:20:00,91.36,91.45,91.28,91.33,14385.0,85.3912,85.4753,85.3164,85.3631,14385.0
2019-01-28 14:25:00,91.33,91.37,91.27,91.34,9083.0,85.3631,85.4005,85.3071,85.3725,9083.0
2019-01-28 14:30:00,91.34,91.38,91.31,91.31,7802.0,85.3725,85.4099,85.3445,85.3445,7802.0
2019-01-28 14:35:00,91.31,91.39,91.29,91.36,14074.0,85.3445,85.4192,85.3258,85.3912,14074.0
2019-01-28 14:40:00,91.37,91.37,91.3,91.35,5766.0,85.4005,85.4005,85.3351,85.3818,5766.0
2019-01-28 14:45:00,91.33,91.37,91.31,91.36,54100.0,85.3631,85.4005,85.3445,85.3912,54100.0
2019-01-28 14:50:00,91.37,91.58,91.37,91.53,13860.0,85.4005,85.5968,85.4005,85.5501,13860.0
2019-01-28 14:55:00,91.53,91.59,91.49,91.55,10610.0,85.5501,85.6062,85.5127,85.5688,10610.0
2019-01-28 15:00:00,91.54,91.57,91.49,91.5,6392.0,85.5594,85.5875,85.5127,85.522,6392.0
2019-01-28 15:05:00,91.49,91.5,91.39,91.4,19150.0,85.5127,85.522,85.4192,85.4286,19150.0
2019-01-28 15:10:00,91.41,91.55,91.39,91.53,15679.0,85.4379,85.5688,85.4192,85.5501,15679.0
2019-01-28 15:15:00,91.53,91.54,91.43,91.46,19695.0,85.5501,85.5594,85.4566,85.4847,19695.0
2019-01-28 15:20:00,91.48,91.55,91.46,91.47,14864.0,85.5033,85.5688,85.4847,85.494,14864.0
2019-01-28 15:25:00,91.46,91.48,91.39,91.43,15357.0,85.4847,85.5033,85.4192,85.4566,15357.0
2019-01-28 15:30:00,91.43,91.44,91.36,91.38,27543.0,85.4566,85.466,85.3912,85.4099,27543.0
2019-01-28 15:35:00,91.38,91.39,91.35,91.36,22457.0,85.4099,85.4192,85.3818,85.3912,22457.0
2019-01-28 15:40:00,91.36,91.41,91.34,91.35,26165.0,85.3912,85.4379,85.3725,85.3818,26165.0
2019-01-28 15:45:00,91.34,91.41,91.27,91.28,29563.0,85.3725,85.4379,85.3071,85.3164,29563.0
2019-01-28 15:50:00,91.27,91.29,91.21,91.24,36603.0,85.3071,85.3258,85.251,85.279,36603.0
2019-01-28 15:55:00,91.24,91.6,91.23,91.58,112960.0,85.279,85.6155,85.2697,85.5968,112960.0
2019-01-29 09:30:00,91.54,91.54,91.13,91.49,25226.0,85.5594,85.5594,85.1762,85.5127,25226.0
2019-01-29 09:35:00,91.45,91.46,91.2,91.36,20600.0,85.4753,85.4847,85.2416,85.3912,20600.0
2019-01-29 09:40:00,91.36,91.46,91.22,91.27,18247.0,85.3912,85.4847,85.2603,85.3071,18247.0
2019-01-29 09:45:00,91.26,91.48,91.21,91.46,9954.0,85.2977,85.5033,85.251,85.4847,9954.0
2019-01-29 09:50:00,91.49,91.56,91.41,91.5,18006.0,85.5127,85.5781,85.4379,85.522,18006.0
2019-01-29 09:55:00,91.52,91.58,91.13,91.58,54684.0,85.5407,85.5968,85.1762,85.5968,54684.0
2019-01-29 10:00:00,91.49,91.6,91.38,91.38,10000.0,85.5127,85.6155,85.4099,85.4099,10000.0
2019-01-29 10:05:00,91.4,91.41,91.06,91.06,16222.0,85.4286,85.4379,85.1108,85.1108,16222.0
2019-01-29 10:10:00,91.09,91.17,91.07,91.09,10537.0,85.1388,85.2136,85.1201,85.1388,10537.0
2019-01-29 10:15:00,91.05,91.15,91.05,91.13,11827.0,85.1014,85.1949,85.1014,85.1762,11827.0
2019-01-29 10:20:00,91.11,91.23,91.09,91.22,12070.0,85.1575,85.2697,85.1388,85.2603,12070.0
2019-01-29 10:25:00,91.25,91.26,91.09,91.26,9787.0,85.2884,85.2977,85.1388,85.2977,9787.0
2019-01-29 10:30:00,91.29,91.29,91.15,91.17,6221.0,85.3258,85.3258,85.1949,85.2136,6221.0
2019-01-29 10:35:00,91.17,91.25,91.12,91.12,9263.0,85.2136,85.2884,85.1669,85.1669,9263.0
2019-01-29 10:40:00,91.15,91.2,91.14,91.2,8467.0,85.1949,85.2416,85.1856,85.2416,8467.0
2019-01-29 10:45:00,91.22,91.24,91.17,91.21,5770.0,85.2603,85.279,85.2136,85.251,5770.0
2019-01-29 10:50:00,91.19,91.2,90.86,90.89,23443.0,85.2323,85.2416,84.9239,84.9519,23443.0
2019-01-29 10:55:00,90.89,90.93,90.6,90.71,10415.0,84.9519,84.9893,84.6808,84.7837,10415.0
2019-01-29 11:00:00,90.68,90.71,90.61,90.69,12219.0,84.7556,84.7837,84.6902,84.765,12219.0
2019-01-29 11:05:00,90.7,90.85,90.68,90.83,16800.0,84.7743,84.9145,84.7556,84.8958,16800.0
2019-01-29 11:10:00,90.83,90.97,90.83,90.94,7110.0,84.8958,85.0267,84.8958,84.9986,7110.0
2019-01-29 11:15:00,90.97,91.01,90.94,90.95,6676.0,85.0267,85.0641,84.9986,85.008,6676.0
2019-01-29 11:20:00,90.97,90.98,90.81,90.83,10757.0,85.0267,85.036,84.8771,84.8958,10757.0
2019-01-29 11:25:00,90.82,90.98,90.8,90.96,7700.0,84.8865,85.036,84.8678,85.0173,7700.0
2019-01-29 11:30:00,90.96,90.96,90.81,90.91,8924.0,85.0173,85.0173,84.8771,84.9706,8924.0
2019-01-29 11:35:00,90.92,91.06,90.92,91.01,9404.0,84.9799,85.1108,84.9799,85.0641,9404.0
2019-01-29 11:40:00,91.01,91.14,90.94,91.14,20113.0,85.0641,85.1856,84.9986,85.1856,20113.0
2019-01-29 11:45:00,91.13,91.19,91.07,91.19,6600.0,85.1762,85.2323,85.1201,85.2323,6600.0
2019-01-29 11:50:00,91.18,91.18,91.07,91.12,7800.0,85.2229,85.2229,85.1201,85.1669,7800.0
2019-01-29 11:55:00,91.11,91.14,91.05,91.05,5600.0,85.1575,85.1856,85.1014,85.1014,5600.0
2019-01-29 12:00:00,91.05,91.27,91.04,91.23,7985.0,85.1014,85.3071,85.0921,85.2697,7985.0
2019-01-29 12:05:00,91.25,91.28,91.16,91.17,5506.0,85.2884,85.3164,85.2043,85.2136,5506.0
2019-01-29 12:10:00,91.18,91.33,91.17,91.33,5630.0,85.2229,85.3631,85.2136,85.3631,5630.0
2019-01-29 12:15:00,91.36,91.46,91.32,91.45,5578.0,85.3912,85.4847,85.3538,85.4753,5578.0
2019-01-29 12:20:00,91.45,91.54,91.45,91.5,6808.0,85.4753,85.5594,85.4753,85.522,6808.0
2019-01-29 12:25:00,91.48,91.48,91.31,91.32,3432.0,85.5033,85.5033,85.3445,85.3538,3432.0
2019-01-29 12:30:00,91.32,91.35,91.25,91.29,11229.0,85.3538,85.3818,85.2884,85.3258,11229.0
2019-01-29 12:35:00,91.29,91.34,91.26,91.33,4200.0,85.3258,85.3725,85.2977,85.3631,4200.0
2019-01-29 12:40:00,91.33,91.37,91.26,91.29,6523.0,85.3631,85.4005,85.2977,85.3258,6523.0
2019-01-29 12:45:00,91.3,91.33,91.28,91.28,3690.0,85.3351,85.3631,85.3164,85.3164,3690.0
2019-01-29 12:50:00,91.27,91.36,91.27,91.34,5211.0,85.3071,85.3912,85.3071,85.3725,5211.0
2019-01-29 12:55:00,91.35,91.37,91.21,91.21,5442.0,85.3818,85.4005,85.251,85.251,5442.0
2019-01-29 13:00:00,91.18,91.18,91.08,91.11,8478.0,85.2229,85.2229,85.1295,85.1575,8478.0
2019-01-29 13:05:00,91.14,91.18,91.12,91.16,6434.0,85.1856,85.2229,85.1669,85.2043,6434.0
2019-01-29 13:10:00,91.18,91.18,91.05,91.06,6915.0,85.2229,85.2229,85.1014,85.1108,6915.0
2019-01-29 13:15:00,91.03,91.23,91.03,91.22,7749.0,85.0827,85.2697,85.0827,85.2603,7749.0
2019-01-29 13:20:00,91.24,91.29,91.19,91.24,5041.0,85.279,85.3258,85.2323,85.279,5041.0
2019-01-29 13:25:00,91.24,91.28,91.21,91.27,7180.0,85.279,85.3164,85.251,85.3071,7180.0
2019-01-29 13:30:00,91.27,91.3,91.19,91.2,8141.0,85.3071,85.3351,85.2323,85.2416,8141.0
2019-01-29 13:35:00,91.21,91.26,91.19,91.26,6000.0,85.251,85.2977,85.2323,85.2977,6000.0
2019-01-29 13:40:00,91.24,91.32,91.21,91.31,5400.0,85.279,85.3538,85.251,85.3445,5400.0
2019-01-29 13:45:00,91.32,91.39,91.32,91.39,5353.0,85.3538,85.4192,85.3538,85.4192,5353.0
2019-01-29 13:50:00,91.39,91.43,91.37,91.39,7706.0,85.4192,85.4566,85.4005,85.4192,7706.0
2019-01-29 13:55:00,91.38,91.45,91.37,91.42,7134.0,85.4099,85.4753,85.4005,85.4473,7134.0
2019-01-29 14:00:00,91.4,91.4,91.34,91.36,7165.0,85.4286,85.4286,85.3725,85.3912,7165.0
2019-01-29 14:05:00,91.35,91.38,91.3,91.38,5863.0,85.3818,85.4099,85.3351,85.4099,5863.0
2019-01-29 14:10:00,91.39,91.42,91.36,91.37,3560.0,85.4192,85.4473,85.3912,85.4005,3560.0
2019-01-29 14:15:00,91.39,91.4,91.33,91.37,8527.0,85.4192,85.4286,85.3631,85.4005,8527.0
2019-01-29 14:20:00,91.37,91.37,91.31,91.32,13456.0,85.4005,85.4005,85.3445,85.3538,13456.0
2019-01-29 14:25:00,91.34,91.34,91.28,91.33,6853.0,85.3725,85.3725,85.3164,85.3631,6853.0
2019-01-29 14:30:00,91.33,91.39,91.3,91.37,10767.0,85.3631,85.4192,85.3351,85.4005,10767.0
2019-01-29 14:35:00,91.38,91.38,91.24,91.29,15696.0,85.4099,85.4099,85.279,85.3258,15696.0
2019-01-29 14:40:00,91.29,91.3,91.21,91.24,7346.0,85.3258,85.3351,85.251,85.279,7346.0
2019-01-29 14:45:00,91.25,91.29,91.24,91.27,12798.0,85.2884,85.3258,85.279,85.3071,12798.0
2019-01-29 14:50:00,91.28,91.28,91.19,91.21,10797.0,85.3164,85.3164,85.2323,85.251,10797.0
2019-01-29 14:55:00,91.2,91.21,91.13,91.14,9486.0,85.2416,85.251,85.1762,85.1856,9486.0
2019-01-29 15:00:00,91.15,91.31,91.15,91.3,11343.0,85.1949,85.3445,85.1949,85.3351,11343.0
2019-01-29 15:05:00,91.28,91.34,91.26,91.32,9604.0,85.3164,85.3725,85.2977,85.3538,9604.0
2019-01-29 15:10:00,91.33,91.36,91.29,91.35,10386.0,85.3631,85.3912,85.3258,85.3818,10386.0
2019-01-29 15:15:00,91.36,91.43,91.35,91.38,12109.0,85.3912,85.4566,85.3818,85.4099,12109.0
2019-01-29 15:20:00,91.39,91.42,91.38,91.4,13242.0,85.4192,85.4473,85.4099,85.4286,13242.0
2019-01-29 15:25:00,91.4,91.49,91.4,91.49,13216.0,85.4286,85.5127,85.4286,85.5127,13216.0
2019-01-29 15:30:00,91.5,91.57,91.49,91.54,20214.0,85.522,85.5875,85.5127,85.5594,20214.0
2019-01-29 15:35:00,91.54,91.54,91.47,91.49,9819.0,85.5594,85.5594,85.494,85.5127,9819.0
2019-01-29 15:40:00,91.49,91.53,91.45,91.49,31324.0,85.5127,85.5501,85.4753,85.5127,31324.0
2019-01-29 15:45:00,91.5,91.51,91.4,91.48,49523.0,85.522,85.5314,85.4286,85.5033,49523.0
2019-01-29 15:50:00,91.48,91.49,91.42,91.45,74593.0,85.5033,85.5127,85.4473,85.4753,74593.0
2019-01-29 15:55:00,91.45,91.54,91.37,91.54,243763.0,85.4753,85.5594,85.4005,85.5594,243763.0
2019-01-30 09:30:00,91.83,92.08,91.31,91.85,32974.0,85.8305,86.0641,85.3445,85.8492,32974.0
2019-01-30 09:35:00,91.85,92.08,91.73,92.05,12225.0,85.8492,86.0641,85.737,86.0361,12225.0
2019-01-30 09:40:00,92.08,92.22,91.99,92.04,11695.0,86.0641,86.195,85.98,86.0268,11695.0
2019-01-30 09:45:00,92.12,92.17,91.77,91.77,12296.0,86.1015,86.1483,85.7744,85.7744,12296.0
2019-01-30 09:50:00,91.81,91.87,91.67,91.67,7336.0,85.8118,85.8679,85.6809,85.6809,7336.0
2019-01-30 09:55:00,91.67,91.69,91.52,91.52,7000.0,85.6809,85.6996,85.5407,85.5407,7000.0
2019-01-30 10:00:00,91.52,91.65,91.44,91.56,14870.0,85.5407,85.6622,85.466,85.5781,14870.0
2019-01-30 10:05:00,91.59,91.8,91.53,91.8,12453.0,85.6062,85.8024,85.5501,85.8024,12453.0
2019-01-30 10:10:00,91.8,91.8,91.59,91.63,13970.0,85.8024,85.8024,85.6062,85.6435,13970.0
2019-01-30 10:15:00,91.63,91.66,91.52,91.61,13426.0,85.6435,85.6716,85.5407,85.6249,13426.0
2019-01-30 10:20:00,91.6,91.66,91.52,91.55,7711.0,85.6155,85.6716,85.5407,85.5688,7711.0
2019-01-30 10:25:00,91.54,91.63,91.53,91.63,6149.0,85.5594,85.6435,85.5501,85.6435,6149.0
2019-01-30 10:30:00,91.58,91.79,91.58,91.72,7725.0,85.5968,85.7931,85.5968,85.7277,7725.0
2019-01-30 10:35:00,91.73,91.76,91.62,91.66,23608.0,85.737,85.7651,85.6342,85.6716,23608.0
2019-01-30 10:40:00,91.67,91.67,91.53,91.66,12000.0,85.6809,85.6809,85.5501,85.6716,12000.0
2019-01-30 10:45:00,91.68,91.71,91.5,91.5,9311.0,85.6903,85.7183,85.522,85.522,9311.0
2019-01-30 10:50:00,91.48,91.49,91.37,91.45,11036.0,85.5033,85.5127,85.4005,85.4753,11036.0
2019-01-30 10:55:00,91.48,91.48,91.42,91.46,12900.0,85.5033,85.5033,85.4473,85.4847,12900.0
2019-01-30 11:00:00,91.47,91.59,91.43,91.56,11664.0,85.494,85.6062,85.4566,85.5781,11664.0
2019-01-30 11:05:00,91.57,91.73,91.57,91.69,8600.0,85.5875,85.737,85.5875,85.6996,8600.0
2019-01-30 11:10:00,91.72,91.78,91.7,91.75,7900.0,85.7277,85.7837,85.709,85.7557,7900.0
2019-01-30 11:15:00,91.76,92.04,91.73,91.98,24708.0,85.7651,86.0268,85.737,85.9707,24708.0
2019-01-30 11:20:00,92.0,92.07,91.97,91.99,9773.0,85.9894,86.0548,85.9613,85.98,9773.0
2019-01-30 11:25:00,92.0,92.01,91.85,91.85,16611.0,85.9894,85.9987,85.8492,85.8492,16611.0
2019-01-30 11:30:00,91.84,91.85,91.7,91.7,11037.0,85.8398,85.8492,85.709,85.709,11037.0
2019-01-30 11:35:00,91.7,91.7,91.57,91.64,6994.0,85.709,85.709,85.5875,85.6529,6994.0
2019-01-30 11:40:00,91.62,91.67,91.59,91.65,4763.0,85.6342,85.6809,85.6062,85.6622,4763.0
2019-01-30 11:45:00,91.67,91.72,91.64,91.67,6000.0,85.6809,85.7277,85.6529,85.6809,6000.0
2019-01-30 11:50:00,91.65,91.85,91.59,91.85,13895.0,85.6622,85.8492,85.6062,85.8492,13895.0
2019-01-30 11:55:00,91.85,91.86,91.8,91.8,5844.0,85.8492,85.8585,85.8024,85.8024,5844.0
2019-01-30 12:00:00,91.81,91.91,91.81,91.86,7343.0,85.8118,85.9053,85.8118,85.8585,7343.0
2019-01-30 12:05:00,91.86,91.9,91.83,91.89,5063.0,85.8585,85.8959,85.8305,85.8866,5063.0
2019-01-30 12:10:00,91.9,91.96,91.88,91.93,19800.0,85.8959,85.952,85.8772,85.9239,19800.0
2019-01-30 12:15:00,91.94,92.04,91.89,92.03,14468.0,85.9333,86.0268,85.8866,86.0174,14468.0
2019-01-30 12:20:00,92.03,92.15,91.97,91.99,14850.0,86.0174,86.1296,85.9613,85.98,14850.0
2019-01-30 12:25:00,91.98,92.0,91.86,91.89,6406.0,85.9707,85.9894,85.8585,85.8866,6406.0
2019-01-30 12:30:00,91.89,91.97,91.88,91.95,13126.0,85.8866,85.9613,85.8772,85.9426,13126.0
2019-01-30 12:35:00,91.95,91.95,91.86,91.94,10300.0,85.9426,85.9426,85.8585,85.9333,10300.0
2019-01-30 12:40:00,91.9,91.91,91.82,91.84,7199.0,85.8959,85.9053,85.8211,85.8398,7199.0
2019-01-30 12:45:00,91.83,91.93,91.81,91.9,34679.0,85.8305,85.9239,85.8118,85.8959,34679.0
2019-01-30 12:50:00,91.92,91.92,91.85,91.88,8126.0,85.9146,85.9146,85.8492,85.8772,8126.0
2019-01-30 12:55:00,91.88,92.08,91.85,92.06,27754.0,85.8772,86.0641,85.8492,86.0455,27754.0
2019-01-30 13:00:00,92.07,92.18,92.05,92.17,19977.0,86.0548,86.1576,86.0361,86.1483,19977.0
2019-01-30 13:05:00,92.17,92.18,92.13,92.15,9599.0,86.1483,86.1576,86.1109,86.1296,9599.0
2019-01-30 13:10:00,92.16,92.21,92.08,92.1,7104.0,86.1389,86.1857,86.0641,86.0828,7104.0
2019-01-30 13:15:00,92.12,92.15,91.95,91.95,30001.0,86.1015,86.1296,85.9426,85.9426,30001.0
2019-01-30 13:20:00,91.93,91.93,91.83,91.92,25301.0,85.9239,85.9239,85.8305,85.9146,25301.0
2019-01-30 13:25:00,91.91,92.0,91.86,91.9,13905.0,85.9053,85.9894,85.8585,85.8959,13905.0
2019-01-30 13:30:00,91.93,92.0,91.89,91.92,12500.0,85.9239,85.9894,85.8866,85.9146,12500.0
2019-01-30 13:35:00,91.88,91.95,91.88,91.92,10510.0,85.8772,85.9426,85.8772,85.9146,10510.0
2019-01-30 13:40:00,91.91,92.0,91.9,91.96,20467.0,85.9053,85.9894,85.8959,85.952,20467.0
2019-01-30 13:45:00,91.95,91.97,91.88,91.93,17265.0,85.9426,85.9613,85.8772,85.9239,17265.0
2019-01-30 13:50:00,91.91,91.97,91.89,91.93,13029.0,85.9053,85.9613,85.8866,85.9239,13029.0
2019-01-30 13:55:00,91.89,91.94,91.84,91.89,16416.0,85.8866,85.9333,85.8398,85.8866,16416.0
2019-01-30 14:00:00,91.87,92.5,91.87,92.37,31268.0,85.8679,86.4567,85.8679,86.3352,31268.0
2019-01-30 14:05:00,92.39,92.42,92.14,92.25,7494.0,86.3539,86.3819,86.1202,86.223,7494.0
2019-01-30 14:10:00,92.24,92.52,92.13,92.52,7900.0,86.2137,86.4754,86.1109,86.4754,7900.0
2019-01-30 14:15:00,92.48,92.57,92.38,92.48,11021.0,86.438,86.5221,86.3445,86.438,11021.0
2019-01-30 14:20:00,92.48,92.68,92.4,92.57,10270.0,86.438,86.6249,86.3632,86.5221,10270.0
2019-01-30 14:25:00,92.57,92.58,92.38,92.44,7847.0,86.5221,86.5315,86.3445,86.4006,7847.0
2019-01-30 14:30:00,92.44,92.5,92.35,92.49,11706.0,86.4006,86.4567,86.3165,86.4474,11706.0
2019-01-30 14:35:00,92.51,92.58,92.36,92.49,9509.0,86.4661,86.5315,86.3259,86.4474,9509.0
2019-01-30 14:40:00,92.47,92.52,92.33,92.49,7500.0,86.4287,86.4754,86.2978,86.4474,7500.0
2019-01-30 14:45:00,92.47,92.67,92.4,92.59,10469.0,86.4287,86.6156,86.3632,86.5408,10469.0
2019-01-30 14:50:00,92.58,92.81,92.45,92.73,22106.0,86.5315,86.7465,86.41,86.6717,22106.0
2019-01-30 14:55:00,92.71,92.74,92.66,92.68,9710.0,86.653,86.681,86.6063,86.6249,9710.0
2019-01-30 15:00:00,92.68,92.69,92.49,92.5,11473.0,86.6249,86.6343,86.4474,86.4567,11473.0
2019-01-30 15:05:00,92.5,92.51,92.39,92.41,22609.0,86.4567,86.4661,86.3539,86.3726,22609.0
2019-01-30 15:10:00,92.41,92.44,92.31,92.39,17305.0,86.3726,86.4006,86.2791,86.3539,17305.0
2019-01-30 15:15:00,92.4,92.51,92.39,92.51,14180.0,86.3632,86.4661,86.3539,86.4661,14180.0
2019-01-30 15:20:00,92.53,92.6,92.45,92.46,17855.0,86.4847,86.5502,86.41,86.4193,17855.0
2019-01-30 15:25:00,92.45,92.47,92.37,92.43,17467.0,86.41,86.4287,86.3352,86.3913,17467.0
2019-01-30 15:30:00,92.42,92.42,92.28,92.28,17181.0,86.3819,86.3819,86.2511,86.2511,17181.0
2019-01-30 15:35:00,92.27,92.33,92.23,92.24,25805.0,86.2417,86.2978,86.2043,86.2137,25805.0
2019-01-30 15:40:00,92.23,92.24,92.12,92.18,18391.0,86.2043,86.2137,86.1015,86.1576,18391.0
2019-01-30 15:45:00,92.18,92.27,92.15,92.22,22766.0,86.1576,86.2417,86.1296,86.195,22766.0
2019-01-30 15:50:00,92.21,92.23,92.09,92.14,30766.0,86.1857,86.2043,86.0735,86.1202,30766.0
2019-01-30 15:55:00,92.14,92.33,92.13,92.3,85613.0,86.1202,86.2978,86.1109,86.2698,85613.0
2019-01-31 09:30:00,92.27,92.32,91.86,92.02,33738.0,86.2417,86.2885,85.8585,86.0081,33738.0
2019-01-31 09:35:00,92.01,92.12,91.8,91.8,9867.0,85.9987,86.1015,85.8024,85.8024,9867.0
2019-01-31 09:40:00,91.83,92.2,91.83,92.07,9447.0,85.8305,86.1763,85.8305,86.0548,9447.0
2019-01-31 09:45:00,92.1,92.2,91.96,92.08,9436.0,86.0828,86.1763,85.952,86.0641,9436.0
2019-01-31 09:50:00,92.12,92.27,92.07,92.27,22760.0,86.1015,86.2417,86.0548,86.2417,22760.0
2019-01-31 09:55:00,92.25,92.3,92.16,92.28,15702.0,86.223,86.2698,86.1389,86.2511,15702.0
2019-01-31 10:00:00,92.3,92.48,92.19,92.42,21144.0,86.2698,86.438,86.167,86.3819,21144.0
2019-01-31 10:05:00,92.41,92.48,92.36,92.48,6484.0,86.3726,86.438,86.3259,86.438,6484.0
2019-01-31 10:10:00,92.46,92.53,92.44,92.47,8656.0,86.4193,86.4847,86.4006,86.4287,8656.0
2019-01-31 10:15:00,92.47,92.49,92.38,92.47,7336.0,86.4287,86.4474,86.3445,86.4287,7336.0
2019-01-31 10:20:00,92.52,92.52,92.38,92.5,10623.0,86.4754,86.4754,86.3445,86.4567,10623.0
2019-01-31 10:25:00,92.45,92.6,92.44,92.59,13295.0,86.41,86.5502,86.4006,86.5408,13295.0
2019-01-31 10:30:00,92.59,92.63,92.54,92.57,25829.0,86.5408,86.5782,86.4941,86.5221,25829.0
2019-01-31 10:35:00,92.6,92.61,92.45,92.45,10378.0,86.5502,86.5595,86.41,86.41,10378.0
2019-01-31 10:40:00,92.45,92.49,92.32,92.36,10847.0,86.41,86.4474,86.2885,86.3259,10847.0
2019-01-31 10:45:00,92.32,92.32,92.17,92.19,21165.0,86.2885,86.2885,86.1483,86.167,21165.0
2019-01-31 10:50:00,92.19,92.32,92.14,92.25,22756.0,86.167,86.2885,86.1202,86.223,22756.0
2019-01-31 10:55:00,92.24,92.26,92.04,92.12,16175.0,86.2137,86.2324,86.0268,86.1015,16175.0
2019-01-31 11:00:00,92.13,92.14,92.05,92.1,6454.0,86.1109,86.1202,86.0361,86.0828,6454.0
2019-01-31 11:05:00,92.11,92.11,91.96,92.01,11501.0,86.0922,86.0922,85.952,85.9987,11501.0
2019-01-31 11:10:00,91.98,92.07,91.87,91.87,7546.0,85.9707,86.0548,85.8679,85.8679,7546.0
2019-01-31 11:15:00,91.88,92.1,91.88,92.1,12533.0,85.8772,86.0828,85.8772,86.0828,12533.0
2019-01-31 11:20:00,92.08,92.2,92.07,92.13,56879.0,86.0641,86.1763,86.0548,86.1109,56879.0
2019-01-31 11:25:00,92.11,92.16,92.03,92.03,6174.0,86.0922,86.1389,86.0174,86.0174,6174.0
2019-01-31 11:30:00,92.01,92.02,91.84,91.84,19648.0,85.9987,86.0081,85.8398,85.8398,19648.0
2019-01-31 11:35:00,91.84,91.97,91.79,91.92,12390.0,85.8398,85.9613,85.7931,85.9146,12390.0
2019-01-31 11:40:00,91.93,91.93,91.83,91.85,6038.0,85.9239,85.9239,85.8305,85.8492,6038.0
2019-01-31 11:45:00,91.87,91.94,91.86,91.91,7613.0,85.8679,85.9333,85.8585,85.9053,7613.0
2019-01-31 11:50:00,91.91,92.05,91.91,92.05,9420.0,85.9053,86.0361,85.9053,86.0361,9420.0
2019-01-31 11:55:00,92.05,92.17,92.05,92.14,6700.0,86.0361,86.1483,86.0361,86.1202,6700.0
2019-01-31 12:00:00,92.11,92.15,92.07,92.13,7285.0,86.0922,86.1296,86.0548,86.1109,7285.0
2019-01-31 12:05:00,92.13,92.28,92.08,92.22,11518.0,86.1109,86.2511,86.0641,86.195,11518.0
2019-01-31 12:10:00,92.2,92.23,92.1,92.15,13597.0,86.1763,86.2043,86.0828,86.1296,13597.0
2019-01-31 12:15:00,92.16,92.28,92.16,92.21,8535.0,86.1389,86.2511,86.1389,86.1857,8535.0
2019-01-31 12:20:00,92.2,92.25,92.16,92.21,12916.0,86.1763,86.223,86.1389,86.1857,12916.0
2019-01-31 12:25:00,92.2,92.22,92.13,92.17,32260.0,86.1763,86.195,86.1109,86.1483,32260.0
2019-01-31 12:30:00,92.18,92.23,92.04,92.08,19688.0,86.1576,86.2043,86.0268,86.0641,19688.0
2019-01-31 12:35:00,92.08,92.2,92.08,92.2,15378.0,86.0641,86.1763,86.0641,86.1763,15378.0
2019-01-31 12:40:00,92.19,92.28,91.99,92.0,17791.0,86.167,86.2511,85.98,85.9894,17791.0
2019-01-31 12:45:00,92.02,92.06,91.99,92.02,11047.0,86.0081,86.0455,85.98,86.0081,11047.0
2019-01-31 12:50:00,92.02,92.1,91.99,92.07,9629.0,86.0081,86.0828,85.98,86.0548,9629.0
2019-01-31 12:55:00,92.07,92.08,92.01,92.06,9094.0,86.0548,86.0641,85.9987,86.0455,9094.0
2019-01-31 13:00:00,92.07,92.15,92.06,92.06,11445.0,86.0548,86.1296,86.0455,86.0455,11445.0
2019-01-31 13:05:00,92.05,92.17,92.05,92.15,10808.0,86.0361,86.1483,86.0361,86.1296,10808.0
2019-01-31 13:10:00,92.15,92.15,92.07,92.12,6132.0,86.1296,86.1296,86.0548,86.1015,6132.0
2019-01-31 13:15:00,92.13,92.2,92.09,92.16,11435.0,86.1109,86.1763,86.0735,86.1389,11435.0
2019-01-31 13:20:00,92.14,92.18,92.12,92.16,9268.0,86.1202,86.1576,86.1015,86.1389,9268.0
2019-01-31 13:25:00,92.16,92.19,92.02,92.02,11437.0,86.1389,86.167,86.0081,86.0081,11437.0
2019-01-31 13:30:00,92.03,92.08,91.98,92.03,5720.0,86.0174,86.0641,85.9707,86.0174,5720.0
2019-01-31 13:35:00,92.01,92.08,92.01,92.08,4889.0,85.9987,86.0641,85.9987,86.0641,4889.0
2019-01-31 13:40:00,92.11,92.11,91.99,92.02,10660.0,86.0922,86.0922,85.98,86.0081,10660.0
2019-01-31 13:45:00,92.01,92.01,91.92,91.99,21492.0,85.9987,85.9987,85.9146,85.98,21492.0
2019-01-31 13:50:00,91.99,92.01,91.93,91.93,8900.0,85.98,85.9987,85.9239,85.9239,8900.0
2019-01-31 13:55:00,91.95,91.99,91.94,91.97,11980.0,85.9426,85.98,85.9333,85.9613,11980.0
2019-01-31 14:00:00,91.97,92.11,91.97,92.07,12828.0,85.9613,86.0922,85.9613,86.0548,12828.0
2019-01-31 14:05:00,92.08,92.12,92.02,92.05,11779.0,86.0641,86.1015,86.0081,86.0361,11779.0
2019-01-31 14:10:00,92.05,92.06,91.87,91.91,10548.0,86.0361,86.0455,85.8679,85.9053,10548.0
2019-01-31 14:15:00,91.91,91.93,91.85,91.89,16566.0,85.9053,85.9239,85.8492,85.8866,16566.0
2019-01-31 14:20:00,91.88,91.91,91.8,91.8,12280.0,85.8772,85.9053,85.8024,85.8024,12280.0
2019-01-31 14:25:00,91.8,91.82,91.75,91.77,10221.0,85.8024,85.8211,85.7557,85.7744,10221.0
2019-01-31 14:30:00,91.77,91.84,91.72,91.75,24494.0,85.7744,85.8398,85.7277,85.7557,24494.0
2019-01-31 14:35:00,91.76,91.82,91.71,91.76,19137.0,85.7651,85.8211,85.7183,85.7651,19137.0
2019-01-31 14:40:00,91.76,91.84,91.72,91.83,20790.0,85.7651,85.8398,85.7277,85.8305,20790.0
2019-01-31 14:45:00,91.83,91.85,91.8,91.84,11735.0,85.8305,85.8492,85.8024,85.8398,11735.0
2019-01-31 14:50:00,91.85,91.87,91.83,91.87,19145.0,85.8492,85.8679,85.8305,85.8679,19145.0
2019-01-31 14:55:00,91.87,91.9,91.8,91.81,18077.0,85.8679,85.8959,85.8024,85.8118,18077.0
2019-01-31 15:00:00,91.82,91.84,91.76,91.77,15629.0,85.8211,85.8398,85.7651,85.7744,15629.0
2019-01-31 15:05:00,91.76,91.84,91.73,91.8,14970.0,85.7651,85.8398,85.737,85.8024,14970.0
2019-01-31 15:10:00,91.79,91.8,91.65,91.67,12544.0,85.7931,85.8024,85.6622,85.6809,12544.0
2019-01-31 15:15:00,91.66,91.81,91.66,91.75,19912.0,85.6716,85.8118,85.6716,85.7557,19912.0
2019-01-31 15:20:00,91.75,91.79,91.72,91.78,9724.0,85.7557,85.7931,85.7277,85.7837,9724.0
2019-01-31 15:25:00,91.78,91.89,91.76,91.83,11754.0,85.7837,85.8866,85.7651,85.8305,11754.0
2019-01-31 15:30:00,91.82,91.93,91.82,91.82,13664.0,85.8211,85.9239,85.8211,85.8211,13664.0
2019-01-31 15:35:00,91.82,91.85,91.74,91.83,22842.0,85.8211,85.8492,85.7464,85.8305,22842.0
2019-01-31 15:40:00,91.82,91.82,91.73,91.78,27166.0,85.8211,85.8211,85.737,85.7837,27166.0
2019-01-31 15:45:00,91.78,91.88,91.76,91.83,30896.0,85.7837,85.8772,85.7651,85.8305,30896.0
2019-01-31 15:50:00,91.82,91.99,91.82,91.99,87649.0,85.8211,85.98,85.8211,85.98,87649.0
2019-01-31 15:55:00,92.0,92.15,91.98,92.12,361585.0,85.9894,86.1296,85.9707,86.1015,361585.0
2019-02-01 09:30:00,92.45,92.45,91.92,92.33,53254.0,86.41,86.41,85.9146,86.2978,53254.0
2019-02-01 09:35:00,92.36,92.38,92.04,92.36,46947.0,86.3259,86.3445,86.0268,86.3259,46947.0
2019-02-01 09:40:00,92.38,92.53,92.29,92.32,27077.0,86.3445,86.4847,86.2604,86.2885,27077.0
2019-02-01 09:45:00,92.35,92.54,92.29,92.31,27270.0,86.3165,86.4941,86.2604,86.2791,27270.0
2019-02-01 09:50:00,92.28,92.29,92.08,92.15,63281.0,86.2511,86.2604,86.0641,86.1296,63281.0
2019-02-01 09:55:00,92.18,92.22,91.75,91.82,16088.0,86.1576,86.195,85.7557,85.8211,16088.0
2019-02-01 10:00:00,91.89,92.12,91.76,92.12,32629.0,85.8866,86.1015,85.7651,86.1015,32629.0
2019-02-01 10:05:00,92.13,92.19,91.97,92.18,25789.0,86.1109,86.167,85.9613,86.1576,25789.0
2019-02-01 10:10:00,92.19,92.26,91.99,92.11,10586.0,86.167,86.2324,85.98,86.0922,10586.0
2019-02-01 10:15:00,92.05,92.13,91.98,92.01,16902.0,86.0361,86.1109,85.9707,85.9987,16902.0
2019-02-01 10:20:00,92.01,92.11,91.98,92.01,13742.0,85.9987,86.0922,85.9707,85.9987,13742.0
2019-02-01 10:25:00,91.99,92.1,91.96,92.02,21517.0,85.98,86.0828,85.952,86.0081,21517.0
2019-02-01 10:30:00,92.03,92.06,91.93,92.05,23175.0,86.0174,86.0455,85.9239,86.0361,23175.0
2019-02-01 10:35:00,92.03,92.06,91.95,92.04,13836.0,86.0174,86.0455,85.9426,86.0268,13836.0
2019-02-01 10:40:00,92.02,92.05,91.89,91.9,21088.0,86.0081,86.0361,85.8866,85.8959,21088.0
2019-02-01 10:45:00,91.91,91.96,91.63,91.64,25875.0,85.9053,85.952,85.6435,85.6529,25875.0
2019-02-01 10:50:00,91.63,91.63,91.42,91.47,17643.0,85.6435,85.6435,85.4473,85.494,17643.0
2019-02-01 10:55:00,91.49,91.5,91.15,91.15,8826.0,85.5127,85.522,85.1949,85.1949,8826.0
2019-02-01 11:00:00,91.17,91.21,91.06,91.2,30540.0,85.2136,85.251,85.1108,85.2416,30540.0
2019-02-01 11:05:00,91.18,91.38,91.18,91.32,18879.0,85.2229,85.4099,85.2229,85.3538,18879.0
2019-02-01 11:10:00,91.32,91.35,91.22,91.34,13953.0,85.3538,85.3818,85.2603,85.3725,13953.0
2019-02-01 11:15:00,91.34,91.45,91.27,91.37,13701.0,85.3725,85.4753,85.3071,85.4005,13701.0
2019-02-01 11:20:00,91.39,91.45,91.3,91.45,13100.0,85.4192,85.4753,85.3351,85.4753,13100.0
2019-02-01 11:25:00,91.45,91.52,91.44,91.48,7993.0,85.4753,85.5407,85.466,85.5033,7993.0
2019-02-01 11:30:00,91.49,91.49,91.4,91.47,11839.0,85.5127,85.5127,85.4286,85.494,11839.0
2019-02-01 11:35:00,91.48,91.54,91.44,91.52,11720.0,85.5033,85.5594,85.466,85.5407,11720.0
2019-02-01 11:40:00,91.54,91.66,91.54,91.63,7776.0,85.5594,85.6716,85.5594,85.6435,7776.0
2019-02-01 11:45:00,91.63,91.67,91.55,91.67,9797.0,85.6435,85.6809,85.5688,85.6809,9797.0
2019-02-01 11:50:00,91.69,91.81,91.65,91.81,8404.0,85.6996,85.8118,85.6622,85.8118,8404.0
2019-02-01 11:55:00,91.79,91.81,91.73,91.77,10116.0,85.7931,85.8118,85.737,85.7744,10116.0
2019-02-01 12:00:00,91.75,91.91,91.73,91.85,16187.0,85.7557,85.9053,85.737,85.8492,16187.0
2019-02-01 12:05:00,91.82,91.83,91.78,91.78,6334.0,85.8211,85.8305,85.7837,85.7837,6334.0
2019-02-01 12:10:00,91.78,91.89,91.78,91.84,9652.0,85.7837,85.8866,85.7837,85.8398,9652.0
2019-02-01 12:15:00,91.83,91.87,91.79,91.82,7718.0,85.8305,85.8679,85.7931,85.8211,7718.0
2019-02-01 12:20:00,91.79,91.83,91.66,91.66,7598.0,85.7931,85.8305,85.6716,85.6716,7598.0
2019-02-01 12:25:00,91.65,91.67,91.59,91.66,6180.0,85.6622,85.6809,85.6062,85.6716,6180.0
2019-02-01 12:30:00,91.64,91.69,91.56,91.6,8802.0,85.6529,85.6996,85.5781,85.6155,8802.0
2019-02-01 12:35:00,91.63,91.7,91.59,91.59,8200.0,85.6435,85.709,85.6062,85.6062,8200.0
2019-02-01 12:40:00,91.56,91.69,91.55,91.62,9210.0,85.5781,85.6996,85.5688,85.6342,9210.0
2019-02-01 12:45:00,91.62,91.73,91.58,91.73,7685.0,85.6342,85.737,85.5968,85.737,7685.0
2019-02-01 12:50:00,91.72,91.8,91.69,91.79,10098.0,85.7277,85.8024,85.6996,85.7931,10098.0
2019-02-01 12:55:00,91.78,91.83,91.75,91.81,12326.0,85.7837,85.8305,85.7557,85.8118,12326.0
2019-02-01 13:00:00,91.82,91.83,91.76,91.8,11608.0,85.8211,85.8305,85.7651,85.8024,11608.0
2019-02-01 13:05:00,91.79,91.91,91.74,91.91,11358.0,85.7931,85.9053,85.7464,85.9053,11358.0
2019-02-01 13:10:00,91.92,91.99,91.91,91.92,11901.0,85.9146,85.98,85.9053,85.9146,11901.0
2019-02-01 13:15:00,91.91,91.91,91.79,91.79,8697.0,85.9053,85.9053,85.7931,85.7931,8697.0
2019-02-01 13:20:00,91.78,91.81,91.75,91.77,17243.0,85.7837,85.8118,85.7557,85.7744,17243.0
2019-02-01 13:25:00,91.78,91.82,91.75,91.77,9930.0,85.7837,85.8211,85.7557,85.7744,9930.0
2019-02-01 13:30:00,91.79,91.83,91.76,91.83,16097.0,85.7931,85.8305,85.7651,85.8305,16097.0
2019-02-01 13:35:00,91.8,91.82,91.77,91.79,7229.0,85.8024,85.8211,85.7744,85.7931,7229.0
2019-02-01 13:40:00,91.79,91.81,91.76,91.76,9789.0,85.7931,85.8118,85.7651,85.7651,9789.0
2019-02-01 13:45:00,91.73,91.79,91.71,91.78,16383.0,85.737,85.7931,85.7183,85.7837,16383.0
2019-02-01 13:50:00,91.77,91.81,91.74,91.75,7176.0,85.7744,85.8118,85.7464,85.7557,7176.0
2019-02-01 13:55:00,91.76,91.83,91.76,91.82,6604.0,85.7651,85.8305,85.7651,85.8211,6604.0
2019-02-01 14:00:00,91.83,91.83,91.73,91.75,16510.0,85.8305,85.8305,85.737,85.7557,16510.0
2019-02-01 14:05:00,91.76,91.79,91.75,91.77,12736.0,85.7651,85.7931,85.7557,85.7744,12736.0
2019-02-01 14:10:00,91.77,91.79,91.74,91.77,16055.0,85.7744,85.7931,85.7464,85.7744,16055.0
2019-02-01 14:15:00,91.77,91.82,91.74,91.75,39072.0,85.7744,85.8211,85.7464,85.7557,39072.0
2019-02-01 14:20:00,91.76,91.91,91.75,91.81,10629.0,85.7651,85.9053,85.7557,85.8118,10629.0
2019-02-01 14:25:00,91.82,91.89,91.8,91.84,8953.0,85.8211,85.8866,85.8024,85.8398,8953.0
2019-02-01 14:30:00,91.83,92.02,91.81,91.96,9700.0,85.8305,86.0081,85.8118,85.952,9700.0
2019-02-01 14:35:00,91.95,91.99,91.86,91.92,6391.0,85.9426,85.98,85.8585,85.9146,6391.0
2019-02-01 14:40:00,91.89,91.9,91.84,91.87,6729.0,85.8866,85.8959,85.8398,85.8679,6729.0
2019-02-01 14:45:00,91.85,91.85,91.68,91.76,21705.0,85.8492,85.8492,85.6903,85.7651,21705.0
2019-02-01 14:50:00,91.77,91.79,91.63,91.63,7817.0,85.7744,85.7931,85.6435,85.6435,7817.0
2019-02-01 14:55:00,91.6,91.64,91.56,91.61,6331.0,85.6155,85.6529,85.5781,85.6249,6331.0
2019-02-01 15:00:00,91.6,91.66,91.56,91.62,8709.0,85.6155,85.6716,85.5781,85.6342,8709.0
2019-02-01 15:05:00,91.62,91.66,91.57,91.59,6801.0,85.6342,85.6716,85.5875,85.6062,6801.0
2019-02-01 15:10:00,91.59,91.6,91.48,91.49,6944.0,85.6062,85.6155,85.5033,85.5127,6944.0
2019-02-01 15:15:00,91.48,91.57,91.48,91.53,10804.0,85.5033,85.5875,85.5033,85.5501,10804.0
2019-02-01 15:20:00,91.54,91.61,91.53,91.54,8795.0,85.5594,85.6249,85.5501,85.5594,8795.0
2019-02-01 15:25:00,91.58,91.6,91.47,91.6,15755.0,85.5968,85.6155,85.494,85.6155,15755.0
2019-02-01 15:30:00,91.58,91.78,91.58,91.74,14746.0,85.5968,85.7837,85.5968,85.7464,14746.0
2019-02-01 15:35:00,91.76,91.77,91.65,91.65,15222.0,85.7651,85.7744,85.6622,85.6622,15222.0
2019-02-01 15:40:00,91.66,91.66,91.56,91.63,13866.0,85.6716,85.6716,85.5781,85.6435,13866.0
2019-02-01 15:45:00,91.63,91.7,91.57,91.59,21783.0,85.6435,85.709,85.5875,85.6062,21783.0
2019-02-01 15:50:00,91.58,91.68,91.56,91.67,28841.0,85.5968,85.6903,85.5781,85.6809,28841.0
2019-02-01 15:55:00,91.69,91.77,91.65,91.72,89797.0,85.6996,85.7744,85.6622,85.7277,89797.0
2019-02-04 09:30:00,91.75,91.94,91.33,91.59,18695.0,85.7557,85.9333,85.3631,85.6062,18695.0
2019-02-04 09:35:00,91.56,91.56,91.31,91.39,8686.0,85.5781,85.5781,85.3445,85.4192,8686.0
2019-02-04 09:40:00,91.45,91.57,91.28,91.3,13622.0,85.4753,85.5875,85.3164,85.3351,13622.0
2019-02-04 09:45:00,91.3,91.52,91.23,91.49,13000.0,85.3351,85.5407,85.2697,85.5127,13000.0
2019-02-04 09:50:00,91.53,91.57,91.43,91.44,12254.0,85.5501,85.5875,85.4566,85.466,12254.0
2019-02-04 09:55:00,91.42,91.45,91.32,91.32,18635.0,85.4473,85.4753,85.3538,85.3538,18635.0
2019-02-04 10:00:00,91.33,91.36,91.11,91.14,74901.0,85.3631,85.3912,85.1575,85.1856,74901.0
2019-02-04 10:05:00,91.12,91.18,91.03,91.15,36463.0,85.1669,85.2229,85.0827,85.1949,36463.0
2019-02-04 10:10:00,91.17,91.37,91.1,91.35,15234.0,85.2136,85.4005,85.1482,85.3818,15234.0
2019-02-04 10:15:00,91.37,91.42,91.3,91.31,21335.0,85.4005,85.4473,85.3351,85.3445,21335.0
2019-02-04 10:20:00,91.29,91.38,91.26,91.29,123530.0,85.3258,85.4099,85.2977,85.3258,123530.0
2019-02-04 10:25:00,91.29,91.32,91.05,91.05,21830.0,85.3258,85.3538,85.1014,85.1014,21830.0
2019-02-04 10:30:00,91.04,91.28,91.03,91.28,20569.0,85.0921,85.3164,85.0827,85.3164,20569.0
2019-02-04 10:35:00,91.27,91.39,91.24,91.34,12807.0,85.3071,85.4192,85.279,85.3725,12807.0
2019-02-04 10:40:00,91.33,91.49,91.32,91.47,13594.0,85.3631,85.5127,85.3538,85.494,13594.0
2019-02-04 10:45:00,91.51,91.65,91.48,91.65,11706.0,85.5314,85.6622,85.5033,85.6622,11706.0
2019-02-04 10:50:00,91.62,91.65,91.54,91.6,11311.0,85.6342,85.6622,85.5594,85.6155,11311.0
2019-02-04 10:55:00,91.62,91.65,91.48,91.49,6982.0,85.6342,85.6622,85.5033,85.5127,6982.0
2019-02-04 11:00:00,91.5,91.53,91.45,91.5,15408.0,85.522,85.5501,85.4753,85.522,15408.0
2019-02-04 11:05:00,91.51,91.51,91.37,91.39,13395.0,85.5314,85.5314,85.4005,85.4192,13395.0
2019-02-04 11:10:00,91.37,91.38,91.31,91.38,10500.0,85.4005,85.4099,85.3445,85.4099,10500.0
2019-02-04 11:15:00,91.37,91.4,91.31,91.34,11503.0,85.4005,85.4286,85.3445,85.3725,11503.0
2019-02-04 11:20:00,91.36,91.43,91.32,91.32,18940.0,85.3912,85.4566,85.3538,85.3538,18940.0
2019-02-04 11:25:00,91.36,91.46,91.35,91.46,12531.0,85.3912,85.4847,85.3818,85.4847,12531.0
2019-02-04 11:30:00,91.46,91.57,91.44,91.54,13085.0,85.4847,85.5875,85.466,85.5594,13085.0
2019-02-04 11:35:00,91.54,91.65,91.52,91.65,16427.0,85.5594,85.6622,85.5407,85.6622,16427.0
2019-02-04 11:40:00,91.67,91.75,91.65,91.75,13110.0,85.6809,85.7557,85.6622,85.7557,13110.0
2019-02-04 11:45:00,91.75,91.77,91.64,91.69,13752.0,85.7557,85.7744,85.6529,85.6996,13752.0
2019-02-04 11:50:00,91.68,91.73,91.65,91.65,11157.0,85.6903,85.737,85.6622,85.6622,11157.0
2019-02-04 11:55:00,91.66,91.72,91.65,91.7,14863.0,85.6716,85.7277,85.6622,85.709,14863.0
2019-02-04 12:00:00,91.7,91.72,91.6,91.72,19961.0,85.709,85.7277,85.6155,85.7277,19961.0
2019-02-04 12:05:00,91.73,91.77,91.7,91.77,8579.0,85.737,85.7744,85.709,85.7744,8579.0
2019-02-04 12:10:00,91.8,91.88,91.79,91.88,5940.0,85.8024,85.8772,85.7931,85.8772,5940.0
2019-02-04 12:15:00,91.89,91.89,91.78,91.87,6636.0,85.8866,85.8866,85.7837,85.8679,6636.0
2019-02-04 12:20:00,91.85,91.86,91.82,91.83,17900.0,85.8492,85.8585,85.8211,85.8305,17900.0
2019-02-04 12:25:00,91.84,91.91,91.81,91.81,12311.0,85.8398,85.9053,85.8118,85.8118,12311.0
2019-02-04 12:30:00,91.83,91.94,91.82,91.83,11754.0,85.8305,85.9333,85.8211,85.8305,11754.0
2019-02-04 12:35:00,91.82,91.82,91.69,91.73,61072.0,85.8211,85.8211,85.6996,85.737,61072.0
2019-02-04 12:40:00,91.71,91.72,91.64,91.64,5141.0,85.7183,85.7277,85.6529,85.6529,5141.0
2019-02-04 12:45:00,91.65,91.75,91.63,91.73,11623.0,85.6622,85.7557,85.6435,85.737,11623.0
2019-02-04 12:50:00,91.74,91.81,91.73,91.79,8257.0,85.7464,85.8118,85.737,85.7931,8257.0
2019-02-04 12:55:00,91.81,91.82,91.77,91.78,7188.0,85.8118,85.8211,85.7744,85.7837,7188.0
2019-02-04 13:00:00,91.79,91.87,91.78,91.86,6426.0,85.7931,85.8679,85.7837,85.8585,6426.0
2019-02-04 13:05:00,91.92,92.03,91.9,92.01,9809.0,85.9146,86.0174,85.8959,85.9987,9809.0
2019-02-04 13:10:00,92.0,92.06,91.97,92.03,5968.0,85.9894,86.0455,85.9613,86.0174,5968.0
2019-02-04 13:15:00,92.05,92.08,92.0,92.06,6300.0,86.0361,86.0641,85.9894,86.0455,6300.0
2019-02-04 13:20:00,92.07,92.08,92.02,92.04,5896.0,86.0548,86.0641,86.0081,86.0268,5896.0
2019-02-04 13:25:00,92.03,92.03,91.94,91.95,6700.0,86.0174,86.0174,85.9333,85.9426,6700.0
2019-02-04 13:30:00,91.95,92.01,91.95,91.98,8518.0,85.9426,85.9987,85.9426,85.9707,8518.0
2019-02-04 13:35:00,91.97,91.99,91.92,91.94,7752.0,85.9613,85.98,85.9146,85.9333,7752.0
2019-02-04 13:40:00,91.98,92.03,91.95,91.99,9975.0,85.9707,86.0174,85.9426,85.98,9975.0
2019-02-04 13:45:00,92.03,92.18,92.03,92.14,15527.0,86.0174,86.1576,86.0174,86.1202,15527.0
2019-02-04 13:50:00,92.14,92.17,92.11,92.11,4806.0,86.1202,86.1483,86.0922,86.0922,4806.0
2019-02-04 13:55:00,92.11,92.15,92.08,92.1,7924.0,86.0922,86.1296,86.0641,86.0828,7924.0
2019-02-04 14:00:00,92.11,92.14,92.07,92.1,9008.0,86.0922,86.1202,86.0548,86.0828,9008.0
2019-02-04 14:05:00,92.11,92.16,92.08,92.15,12086.0,86.0922,86.1389,86.0641,86.1296,12086.0
2019-02-04 14:10:00,92.16,92.19,92.09,92.09,11379.0,86.1389,86.167,86.0735,86.0735,11379.0
2019-02-04 14:15:00,92.1,92.1,91.98,91.99,8610.0,86.0828,86.0828,85.9707,85.98,8610.0
2019-02-04 14:20:00,92.01,92.07,91.96,92.06,14245.0,85.9987,86.0548,85.952,86.0455,14245.0
2019-02-04 14:25:00,92.07,92.09,92.01,92.05,14194.0,86.0548,86.0735,85.9987,86.0361,14194.0
2019-02-04 14:30:00,92.04,92.05,91.95,91.97,9125.0,86.0268,86.0361,85.9426,85.9613,9125.0
2019-02-04 14:35:00,91.97,92.06,91.94,92.05,13581.0,85.9613,86.0455,85.9333,86.0361,13581.0
2019-02-04 14:40:00,92.07,92.16,92.07,92.13,10678.0,86.0548,86.1389,86.0548,86.1109,10678.0
2019-02-04 14:45:00,92.14,92.15,92.06,92.12,22871.0,86.1202,86.1296,86.0455,86.1015,22871.0
2019-02-04 14:50:00,92.12,92.24,92.12,92.24,12285.0,86.1015,86.2137,86.1015,86.2137,12285.0
2019-02-04 14:55:00,92.26,92.29,92.23,92.28,8661.0,86.2324,86.2604,86.2043,86.2511,8661.0
2019-02-04 15:00:00,92.28,92.28,92.18,92.22,10453.0,86.2511,86.2511,86.1576,86.195,10453.0
2019-02-04 15:05:00,92.22,92.25,92.19,92.23,6563.0,86.195,86.223,86.167,86.2043,6563.0
2019-02-04 15:10:00,92.23,92.24,92.18,92.18,8860.0,86.2043,86.2137,86.1576,86.1576,8860.0
2019-02-04 15:15:00,92.18,92.19,92.15,92.15,8307.0,86.1576,86.167,86.1296,86.1296,8307.0
2019-02-04 15:20:00,92.15,92.17,92.1,92.14,10828.0,86.1296,86.1483,86.0828,86.1202,10828.0
2019-02-04 15:25:00,92.14,92.14,92.03,92.09,12785.0,86.1202,86.1202,86.0174,86.0735,12785.0
2019-02-04 15:30:00,92.08,92.09,92.02,92.06,15549.0,86.0641,86.0735,86.0081,86.0455,15549.0
2019-02-04 15:35:00,92.08,92.09,92.04,92.07,12955.0,86.0641,86.0735,86.0268,86.0548,12955.0
2019-02-04 15:40:00,92.07,92.16,92.07,92.14,51083.0,86.0548,86.1389,86.0548,86.1202,51083.0
2019-02-04 15:45:00,92.15,92.19,92.08,92.19,31477.0,86.1296,86.167,86.0641,86.167,31477.0
2019-02-04 15:50:00,92.19,92.24,92.12,92.2,20320.0,86.167,86.2137,86.1015,86.1763,20320.0
2019-02-04 15:55:00,92.2,92.34,92.2,92.33,70964.0,86.1763,86.3072,86.1763,86.2978,70964.0
2019-02-05 09:30:00,92.16,92.93,92.16,92.42,32259.0,86.1389,86.8586,86.1389,86.3819,32259.0
2019-02-05 09:35:00,92.5,92.63,92.12,92.5,15700.0,86.4567,86.5782,86.1015,86.4567,15700.0
2019-02-05 09:40:00,92.48,92.48,92.23,92.26,10131.0,86.438,86.438,86.2043,86.2324,10131.0
2019-02-05 09:45:00,92.32,92.36,92.19,92.25,14195.0,86.2885,86.3259,86.167,86.223,14195.0
2019-02-05 09:50:00,92.28,92.79,92.28,92.71,14144.0,86.2511,86.7278,86.2511,86.653,14144.0
2019-02-05 09:55:00,92.72,92.77,92.63,92.71,10038.0,86.6623,86.7091,86.5782,86.653,10038.0
2019-02-05 10:00:00,92.68,92.96,92.66,92.94,18506.0,86.6249,86.8867,86.6063,86.868,18506.0
2019-02-05 10:05:00,92.94,92.99,92.82,92.82,19203.0,86.868,86.9147,86.7558,86.7558,19203.0
2019-02-05 10:10:00,92.84,92.96,92.84,92.88,5417.0,86.7745,86.8867,86.7745,86.8119,5417.0
2019-02-05 10:15:00,92.89,93.05,92.82,92.92,32265.0,86.8212,86.9708,86.7558,86.8493,32265.0
2019-02-05 10:20:00,92.96,93.17,92.95,93.06,15546.0,86.8867,87.0829,86.8773,86.9801,15546.0
2019-02-05 10:25:00,93.06,93.16,93.04,93.16,5233.0,86.9801,87.0736,86.9614,87.0736,5233.0
2019-02-05 10:30:00,93.18,93.18,93.07,93.12,6481.0,87.0923,87.0923,86.9895,87.0362,6481.0
2019-02-05 10:35:00,93.11,93.15,92.96,92.97,12253.0,87.0269,87.0642,86.8867,86.896,12253.0
2019-02-05 10:40:00,92.97,92.98,92.86,92.97,10968.0,86.896,86.9053,86.7932,86.896,10968.0
2019-02-05 10:45:00,92.97,93.02,92.83,92.83,8845.0,86.896,86.9427,86.7651,86.7651,8845.0
2019-02-05 10:50:00,92.81,92.89,92.74,92.86,11120.0,86.7465,86.8212,86.681,86.7932,11120.0
2019-02-05 10:55:00,92.86,92.88,92.84,92.88,6000.0,86.7932,86.8119,86.7745,86.8119,6000.0
2019-02-05 11:00:00,92.88,92.91,92.86,92.86,7300.0,86.8119,86.8399,86.7932,86.7932,7300.0
2019-02-05 11:05:00,92.86,92.86,92.79,92.81,9272.0,86.7932,86.7932,86.7278,86.7465,9272.0
2019-02-05 11:10:00,92.81,92.82,92.72,92.72,6124.0,86.7465,86.7558,86.6623,86.6623,6124.0
2019-02-05 11:15:00,92.71,92.71,92.65,92.67,12105.0,86.653,86.653,86.5969,86.6156,12105.0
2019-02-05 11:20:00,92.67,92.75,92.63,92.63,22084.0,86.6156,86.6904,86.5782,86.5782,22084.0
2019-02-05 11:25:00,92.64,92.64,92.54,92.63,13750.0,86.5876,86.5876,86.4941,86.5782,13750.0
2019-02-05 11:30:00,92.63,92.66,92.54,92.65,25862.0,86.5782,86.6063,86.4941,86.5969,25862.0
2019-02-05 11:35:00,92.66,92.8,92.63,92.8,13835.0,86.6063,86.7371,86.5782,86.7371,13835.0
2019-02-05 11:40:00,92.81,92.86,92.78,92.78,10921.0,86.7465,86.7932,86.7184,86.7184,10921.0
2019-02-05 11:45:00,92.77,92.77,92.69,92.72,10519.0,86.7091,86.7091,86.6343,86.6623,10519.0
2019-02-05 11:50:00,92.74,92.8,92.74,92.8,9535.0,86.681,86.7371,86.681,86.7371,9535.0
2019-02-05 11:55:00,92.8,92.86,92.79,92.86,9191.0,86.7371,86.7932,86.7278,86.7932,9191.0
2019-02-05 12:00:00,92.86,92.94,92.83,92.91,10143.0,86.7932,86.868,86.7651,86.8399,10143.0
2019-02-05 12:05:00,92.88,92.88,92.79,92.8,11735.0,86.8119,86.8119,86.7278,86.7371,11735.0
2019-02-05 12:10:00,92.77,92.81,92.75,92.79,6999.0,86.7091,86.7465,86.6904,86.7278,6999.0
2019-02-05 12:15:00,92.78,92.87,92.74,92.74,19541.0,86.7184,86.8025,86.681,86.681,19541.0
2019-02-05 12:20:00,92.74,92.74,92.67,92.68,12610.0,86.681,86.681,86.6156,86.6249,12610.0
2019-02-05 12:25:00,92.67,92.72,92.64,92.7,10978.0,86.6156,86.6623,86.5876,86.6436,10978.0
2019-02-05 12:30:00,92.7,92.73,92.62,92.66,11814.0,86.6436,86.6717,86.5689,86.6063,11814.0
2019-02-05 12:35:00,92.65,92.7,92.64,92.7,8246.0,86.5969,86.6436,86.5876,86.6436,8246.0
2019-02-05 12:40:00,92.68,92.76,92.68,92.73,7324.0,86.6249,86.6997,86.6249,86.6717,7324.0
2019-02-05 12:45:00,92.76,92.76,92.61,92.61,7800.0,86.6997,86.6997,86.5595,86.5595,7800.0
2019-02-05 12:50:00,92.61,92.66,92.48,92.52,29720.0,86.5595,86.6063,86.438,86.4754,29720.0
2019-02-05 12:55:00,92.52,92.52,92.47,92.51,6200.0,86.4754,86.4754,86.4287,86.4661,6200.0
2019-02-05 13:00:00,92.51,92.59,92.48,92.57,7600.0,86.4661,86.5408,86.438,86.5221,7600.0
2019-02-05 13:05:00,92.57,92.58,92.45,92.49,9968.0,86.5221,86.5315,86.41,86.4474,9968.0
2019-02-05 13:10:00,92.5,92.55,92.38,92.47,36953.0,86.4567,86.5034,86.3445,86.4287,36953.0
2019-02-05 13:15:00,92.46,92.49,92.44,92.44,3700.0,86.4193,86.4474,86.4006,86.4006,3700.0
2019-02-05 13:20:00,92.46,92.63,92.46,92.59,5640.0,86.4193,86.5782,86.4193,86.5408,5640.0
2019-02-05 13:25:00,92.59,92.62,92.57,92.61,9709.0,86.5408,86.5689,86.5221,86.5595,9709.0
2019-02-05 13:30:00,92.61,92.61,92.57,92.61,5413.0,86.5595,86.5595,86.5221,86.5595,5413.0
2019-02-05 13:35:00,92.58,92.68,92.58,92.67,5800.0,86.5315,86.6249,86.5315,86.6156,5800.0
2019-02-05 13:40:00,92.68,92.7,92.6,92.61,5522.0,86.6249,86.6436,86.5502,86.5595,5522.0
2019-02-05 13:45:00,92.6,92.71,92.6,92.71,8638.0,86.5502,86.653,86.5502,86.653,8638.0
2019-02-05 13:50:00,92.72,92.73,92.68,92.72,4815.0,86.6623,86.6717,86.6249,86.6623,4815.0
2019-02-05 13:55:00,92.7,92.74,92.69,92.72,9943.0,86.6436,86.681,86.6343,86.6623,9943.0
2019-02-05 14:00:00,92.72,92.85,92.7,92.84,5583.0,86.6623,86.7838,86.6436,86.7745,5583.0
2019-02-05 14:05:00,92.84,92.99,92.84,92.96,7834.0,86.7745,86.9147,86.7745,86.8867,7834.0
2019-02-05 14:10:00,92.96,92.98,92.93,92.94,14955.0,86.8867,86.9053,86.8586,86.868,14955.0
2019-02-05 14:15:00,92.96,93.02,92.95,93.01,4265.0,86.8867,86.9427,86.8773,86.9334,4265.0
2019-02-05 14:20:00,93.01,93.13,93.01,93.12,5150.0,86.9334,87.0455,86.9334,87.0362,5150.0
2019-02-05 14:25:00,93.11,93.11,93.04,93.06,4222.0,87.0269,87.0269,86.9614,86.9801,4222.0
2019-02-05 14:30:00,93.04,93.09,93.04,93.09,2250.0,86.9614,87.0082,86.9614,87.0082,2250.0
2019-02-05 14:35:00,93.07,93.13,93.06,93.11,10483.0,86.9895,87.0455,86.9801,87.0269,10483.0
2019-02-05 14:40:00,93.12,93.14,93.07,93.09,4906.0,87.0362,87.0549,86.9895,87.0082,4906.0
2019-02-05 14:45:00,93.11,93.22,93.11,93.22,6803.0,87.0269,87.1297,87.0269,87.1297,6803.0
2019-02-05 14:50:00,93.25,93.26,93.17,93.19,7520.0,87.1577,87.1671,87.0829,87.1016,7520.0
2019-02-05 14:55:00,93.2,93.23,93.18,93.23,7625.0,87.111,87.139,87.0923,87.139,7625.0
2019-02-05 15:00:00,93.24,93.32,93.23,93.26,8227.0,87.1484,87.2231,87.139,87.1671,8227.0
2019-02-05 15:05:00,93.23,93.29,93.17,93.27,7881.0,87.139,87.1951,87.0829,87.1764,7881.0
2019-02-05 15:10:00,93.25,93.26,93.18,93.23,8214.0,87.1577,87.1671,87.0923,87.139,8214.0
2019-02-05 15:15:00,93.23,93.32,93.21,93.31,6732.0,87.139,87.2231,87.1203,87.2138,6732.0
2019-02-05 15:20:00,93.3,93.35,93.29,93.31,9003.0,87.2044,87.2512,87.1951,87.2138,9003.0
2019-02-05 15:25:00,93.34,93.38,93.3,93.38,7203.0,87.2418,87.2792,87.2044,87.2792,7203.0
2019-02-05 15:30:00,93.36,93.38,93.33,93.37,13420.0,87.2605,87.2792,87.2325,87.2699,13420.0
2019-02-05 15:35:00,93.37,93.37,93.31,93.34,14639.0,87.2699,87.2699,87.2138,87.2418,14639.0
2019-02-05 15:40:00,93.34,93.39,93.23,93.25,17022.0,87.2418,87.2886,87.139,87.1577,17022.0
2019-02-05 15:45:00,93.25,93.26,93.17,93.18,27847.0,87.1577,87.1671,87.0829,87.0923,27847.0
2019-02-05 15:50:00,93.18,93.19,93.06,93.06,34309.0,87.0923,87.1016,86.9801,86.9801,34309.0
2019-02-05 15:55:00,93.07,93.24,93.02,93.19,73395.0,86.9895,87.1484,86.9427,87.1016,73395.0
2019-02-06 09:30:00,92.92,93.01,92.75,92.95,22812.0,86.8493,86.9334,86.6904,86.8773,22812.0
2019-02-06 09:35:00,92.78,92.86,92.49,92.55,19260.0,86.7184,86.7932,86.4474,86.5034,19260.0
2019-02-06 09:40:00,92.58,92.62,92.24,92.26,22900.0,86.5315,86.5689,86.2137,86.2324,22900.0
2019-02-06 09:45:00,92.29,92.5,92.21,92.47,24216.0,86.2604,86.4567,86.1857,86.4287,24216.0
2019-02-06 09:50:00,92.49,92.63,92.4,92.45,7400.0,86.4474,86.5782,86.3632,86.41,7400.0
2019-02-06 09:55:00,92.4,92.53,92.28,92.3,13179.0,86.3632,86.4847,86.2511,86.2698,13179.0
2019-02-06 10:00:00,92.25,92.28,92.1,92.28,18730.0,86.223,86.2511,86.0828,86.2511,18730.0
2019-02-06 10:05:00,92.29,92.38,92.2,92.2,7704.0,86.2604,86.3445,86.1763,86.1763,7704.0
2019-02-06 10:10:00,92.2,92.2,91.93,91.94,17171.0,86.1763,86.1763,85.9239,85.9333,17171.0
2019-02-06 10:15:00,91.97,92.07,91.91,91.94,15583.0,85.9613,86.0548,85.9053,85.9333,15583.0
2019-02-06 10:20:00,91.98,92.08,91.71,91.92,29564.0,85.9707,86.0641,85.7183,85.9146,29564.0
2019-02-06 10:25:00,92.0,92.05,91.94,92.01,3730.0,85.9894,86.0361,85.9333,85.9987,3730.0
2019-02-06 10:30:00,92.01,92.13,92.0,92.1,6344.0,85.9987,86.1109,85.9894,86.0828,6344.0
2019-02-06 10:35:00,92.09,92.1,92.0,92.07,4800.0,86.0735,86.0828,85.9894,86.0548,4800.0
2019-02-06 10:40:00,92.09,92.12,92.03,92.04,5900.0,86.0735,86.1015,86.0174,86.0268,5900.0
2019-02-06 10:45:00,92.07,92.22,92.04,92.11,48216.0,86.0548,86.195,86.0268,86.0922,48216.0
2019-02-06 10:50:00,92.11,92.24,92.09,92.23,8419.0,86.0922,86.2137,86.0735,86.2043,8419.0
2019-02-06 10:55:00,92.22,92.25,92.13,92.2,13109.0,86.195,86.223,86.1109,86.1763,13109.0
2019-02-06 11:00:00,92.2,92.25,92.16,92.25,19787.0,86.1763,86.223,86.1389,86.223,19787.0
2019-02-06 11:05:00,92.27,92.33,92.25,92.3,5800.0,86.2417,86.2978,86.223,86.2698,5800.0
2019-02-06 11:10:00,92.27,92.3,92.21,92.25,3856.0,86.2417,86.2698,86.1857,86.223,3856.0
2019-02-06 11:15:00,92.24,92.3,92.2,92.27,7500.0,86.2137,86.2698,86.1763,86.2417,7500.0
2019-02-06 11:20:00,92.26,92.26,92.17,92.2,10555.0,86.2324,86.2324,86.1483,86.1763,10555.0
2019-02-06 11:25:00,92.16,92.16,92.03,92.06,19929.0,86.1389,86.1389,86.0174,86.0455,19929.0
2019-02-06 11:30:00,92.09,92.26,92.08,92.24,9128.0,86.0735,86.2324,86.0641,86.2137,9128.0
2019-02-06 11:35:00,92.24,92.37,92.2,92.37,6113.0,86.2137,86.3352,86.1763,86.3352,6113.0
2019-02-06 11:40:00,92.35,92.37,92.29,92.3,4598.0,86.3165,86.3352,86.2604,86.2698,4598.0
2019-02-06 11:45:00,92.3,92.32,92.24,92.25,7564.0,86.2698,86.2885,86.2137,86.223,7564.0
2019-02-06 11:50:00,92.3,92.3,92.19,92.2,29566.0,86.2698,86.2698,86.167,86.1763,29566.0
2019-02-06 11:55:00,92.18,92.32,92.18,92.25,6203.0,86.1576,86.2885,86.1576,86.223,6203.0
2019-02-06 12:00:00,92.25,92.31,92.23,92.29,5888.0,86.223,86.2791,86.2043,86.2604,5888.0
2019-02-06 12:05:00,92.3,92.31,92.13,92.14,8372.0,86.2698,86.2791,86.1109,86.1202,8372.0
2019-02-06 12:10:00,92.14,92.22,92.1,92.22,5500.0,86.1202,86.195,86.0828,86.195,5500.0
2019-02-06 12:15:00,92.21,92.23,92.05,92.15,15860.0,86.1857,86.2043,86.0361,86.1296,15860.0
2019-02-06 12:20:00,92.16,92.19,92.07,92.07,2943.0,86.1389,86.167,86.0548,86.0548,2943.0
2019-02-06 12:25:00,92.07,92.12,92.05,92.09,5225.0,86.0548,86.1015,86.0361,86.0735,5225.0
2019-02-06 12:30:00,92.06,92.08,91.99,92.04,4506.0,86.0455,86.0641,85.98,86.0268,4506.0
2019-02-06 12:35:00,92.05,92.18,92.05,92.18,7351.0,86.0361,86.1576,86.0361,86.1576,7351.0
2019-02-06 12:40:00,92.16,92.28,92.1,92.28,8300.0,86.1389,86.2511,86.0828,86.2511,8300.0
2019-02-06 12:45:00,92.23,92.27,92.16,92.17,5632.0,86.2043,86.2417,86.1389,86.1483,5632.0
2019-02-06 12:50:00,92.19,92.21,92.13,92.13,3700.0,86.167,86.1857,86.1109,86.1109,3700.0
2019-02-06 12:55:00,92.11,92.16,92.11,92.13,2715.0,86.0922,86.1389,86.0922,86.1109,2715.0
2019-02-06 13:00:00,92.13,92.23,92.13,92.19,5017.0,86.1109,86.2043,86.1109,86.167,5017.0
2019-02-06 13:05:00,92.17,92.22,92.16,92.22,4300.0,86.1483,86.195,86.1389,86.195,4300.0
2019-02-06 13:10:00,92.21,92.31,92.21,92.27,4808.0,86.1857,86.2791,86.1857,86.2417,4808.0
2019-02-06 13:15:00,92.27,92.29,92.22,92.25,4725.0,86.2417,86.2604,86.195,86.223,4725.0
2019-02-06 13:20:00,92.25,92.25,92.18,92.22,3422.0,86.223,86.223,86.1576,86.195,3422.0
2019-02-06 13:25:00,92.22,92.25,92.18,92.19,2225.0,86.195,86.223,86.1576,86.167,2225.0
2019-02-06 13:30:00,92.22,92.31,92.18,92.31,16835.0,86.195,86.2791,86.1576,86.2791,16835.0
2019-02-06 13:35:00,92.34,92.41,92.34,92.39,14199.0,86.3072,86.3726,86.3072,86.3539,14199.0
2019-02-06 13:40:00,92.37,92.37,92.3,92.31,3400.0,86.3352,86.3352,86.2698,86.2791,3400.0
2019-02-06 13:45:00,92.3,92.33,92.27,92.32,2926.0,86.2698,86.2978,86.2417,86.2885,2926.0
2019-02-06 13:50:00,92.3,92.33,92.28,92.29,4300.0,86.2698,86.2978,86.2511,86.2604,4300.0
2019-02-06 13:55:00,92.29,92.35,92.24,92.34,5860.0,86.2604,86.3165,86.2137,86.3072,5860.0
2019-02-06 14:00:00,92.35,92.36,92.19,92.23,4924.0,86.3165,86.3259,86.167,86.2043,4924.0
2019-02-06 14:05:00,92.21,92.21,92.15,92.18,3567.0,86.1857,86.1857,86.1296,86.1576,3567.0
2019-02-06 14:10:00,92.16,92.23,92.14,92.21,12838.0,86.1389,86.2043,86.1202,86.1857,12838.0
2019-02-06 14:15:00,92.21,92.23,92.14,92.19,7370.0,86.1857,86.2043,86.1202,86.167,7370.0
2019-02-06 14:20:00,92.19,92.29,92.17,92.28,8913.0,86.167,86.2604,86.1483,86.2511,8913.0
2019-02-06 14:25:00,92.26,92.34,92.22,92.32,3600.0,86.2324,86.3072,86.195,86.2885,3600.0
2019-02-06 14:30:00,92.3,92.34,92.28,92.31,7191.0,86.2698,86.3072,86.2511,86.2791,7191.0
2019-02-06 14:35:00,92.32,92.32,92.23,92.25,8817.0,86.2885,86.2885,86.2043,86.223,8817.0
2019-02-06 14:40:00,92.26,92.38,92.25,92.38,5389.0,86.2324,86.3445,86.223,86.3445,5389.0
2019-02-06 14:45:00,92.37,92.4,92.33,92.36,2700.0,86.3352,86.3632,86.2978,86.3259,2700.0
2019-02-06 14:50:00,92.35,92.41,92.32,92.33,4712.0,86.3165,86.3726,86.2885,86.2978,4712.0
2019-02-06 14:55:00,92.35,92.45,92.34,92.38,4000.0,86.3165,86.41,86.3072,86.3445,4000.0
2019-02-06 15:00:00,92.41,92.47,92.32,92.34,8653.0,86.3726,86.4287,86.2885,86.3072,8653.0
2019-02-06 15:05:00,92.34,92.38,92.33,92.36,6897.0,86.3072,86.3445,86.2978,86.3259,6897.0
2019-02-06 15:10:00,92.36,92.47,92.35,92.44,8940.0,86.3259,86.4287,86.3165,86.4006,8940.0
2019-02-06 15:15:00,92.42,92.44,92.35,92.37,4990.0,86.3819,86.4006,86.3165,86.3352,4990.0
2019-02-06 15:20:00,92.36,92.4,92.34,92.37,6016.0,86.3259,86.3632,86.3072,86.3352,6016.0
2019-02-06 15:25:00,92.36,92.4,92.35,92.35,5934.0,86.3259,86.3632,86.3165,86.3165,5934.0
2019-02-06 15:30:00,92.34,92.41,92.31,92.39,16829.0,86.3072,86.3726,86.2791,86.3539,16829.0
2019-02-06 15:35:00,92.38,92.47,92.36,92.47,11956.0,86.3445,86.4287,86.3259,86.4287,11956.0
2019-02-06 15:40:00,92.46,92.5,92.42,92.46,12194.0,86.4193,86.4567,86.3819,86.4193,12194.0
2019-02-06 15:45:00,92.45,92.48,92.42,92.45,22596.0,86.41,86.438,86.3819,86.41,22596.0
2019-02-06 15:50:00,92.46,92.46,92.42,92.45,31899.0,86.4193,86.4193,86.3819,86.41,31899.0
2019-02-06 15:55:00,92.44,92.66,92.44,92.66,110327.0,86.4006,86.6063,86.4006,86.6063,110327.0
2019-02-07 09:30:00,92.16,92.24,91.66,91.82,21315.0,86.1389,86.2137,85.6716,85.8211,21315.0
2019-02-07 09:35:00,91.87,91.88,91.57,91.64,19813.0,85.8679,85.8772,85.5875,85.6529,19813.0
2019-02-07 09:40:00,91.64,91.79,91.59,91.63,7528.0,85.6529,85.7931,85.6062,85.6435,7528.0
2019-02-07 09:45:00,91.62,92.02,91.6,91.85,10320.0,85.6342,86.0081,85.6155,85.8492,10320.0
2019-02-07 09:50:00,91.9,92.09,91.9,92.09,10500.0,85.8959,86.0735,85.8959,86.0735,10500.0
2019-02-07 09:55:00,92.01,92.33,92.0,92.25,5750.0,85.9987,86.2978,85.9894,86.223,5750.0
2019-02-07 10:00:00,92.28,92.45,92.24,92.34,46877.0,86.2511,86.41,86.2137,86.3072,46877.0
2019-02-07 10:05:00,92.3,92.42,92.25,92.35,8931.0,86.2698,86.3819,86.223,86.3165,8931.0
2019-02-07 10:10:00,92.39,92.67,92.38,92.6,9925.0,86.3539,86.6156,86.3445,86.5502,9925.0
2019-02-07 10:15:00,92.59,92.62,92.46,92.51,8649.0,86.5408,86.5689,86.4193,86.4661,8649.0
2019-02-07 10:20:00,92.45,92.67,92.41,92.64,15218.0,86.41,86.6156,86.3726,86.5876,15218.0
2019-02-07 10:25:00,92.64,92.68,92.53,92.62,6772.0,86.5876,86.6249,86.4847,86.5689,6772.0
2019-02-07 10:30:00,92.61,92.71,92.53,92.54,8157.0,86.5595,86.653,86.4847,86.4941,8157.0
2019-02-07 10:35:00,92.56,92.58,92.45,92.45,6022.0,86.5128,86.5315,86.41,86.41,6022.0
2019-02-07 10:40:00,92.44,92.62,92.43,92.49,21384.0,86.4006,86.5689,86.3913,86.4474,21384.0
2019-02-07 10:45:00,92.49,92.56,92.48,92.48,11169.0,86.4474,86.5128,86.438,86.438,11169.0
2019-02-07 10:50:00,92.47,92.49,92.29,92.45,14567.0,86.4287,86.4474,86.2604,86.41,14567.0
2019-02-07 10:55:00,92.45,92.48,92.28,92.3,13578.0,86.41,86.438,86.2511,86.2698,13578.0
2019-02-07 11:00:00,92.3,92.39,92.28,92.36,18567.0,86.2698,86.3539,86.2511,86.3259,18567.0
2019-02-07 11:05:00,92.34,92.37,92.23,92.33,12446.0,86.3072,86.3352,86.2043,86.2978,12446.0
2019-02-07 11:10:00,92.3,92.39,92.26,92.32,14069.0,86.2698,86.3539,86.2324,86.2885,14069.0
2019-02-07 11:15:00,92.33,92.48,92.32,92.41,15731.0,86.2978,86.438,86.2885,86.3726,15731.0
2019-02-07 11:20:00,92.42,92.53,92.37,92.38,10897.0,86.3819,86.4847,86.3352,86.3445,10897.0
2019-02-07 11:25:00,92.33,92.43,92.2,92.24,10954.0,86.2978,86.3913,86.1763,86.2137,10954.0
2019-02-07 11:30:00,92.22,92.22,91.9,91.93,18926.0,86.195,86.195,85.8959,85.9239,18926.0
2019-02-07 11:35:00,91.98,92.08,91.94,92.03,9529.0,85.9707,86.0641,85.9333,86.0174,9529.0
2019-02-07 11:40:00,92.07,92.16,92.05,92.13,11337.0,86.0548,86.1389,86.0361,86.1109,11337.0
2019-02-07 11:45:00,92.11,92.2,92.08,92.16,12224.0,86.0922,86.1763,86.0641,86.1389,12224.0
2019-02-07 11:50:00,92.15,92.26,92.0,92.06,9506.0,86.1296,86.2324,85.9894,86.0455,9506.0
2019-02-07 11:55:00,92.1,92.1,91.95,91.95,5534.0,86.0828,86.0828,85.9426,85.9426,5534.0
2019-02-07 12:00:00,91.88,91.92,91.76,91.83,11271.0,85.8772,85.9146,85.7651,85.8305,11271.0
2019-02-07 12:05:00,91.83,91.89,91.8,91.87,4581.0,85.8305,85.8866,85.8024,85.8679,4581.0
2019-02-07 12:10:00,91.9,92.01,91.88,92.01,17115.0,85.8959,85.9987,85.8772,85.9987,17115.0
2019-02-07 12:15:00,91.97,92.03,91.91,92.03,10032.0,85.9613,86.0174,85.9053,86.0174,10032.0
2019-02-07 12:20:00,92.02,92.12,92.02,92.1,5382.0,86.0081,86.1015,86.0081,86.0828,5382.0
2019-02-07 12:25:00,92.08,92.08,91.93,91.93,6900.0,86.0641,86.0641,85.9239,85.9239,6900.0
2019-02-07 12:30:00,91.92,91.98,91.89,91.94,5631.0,85.9146,85.9707,85.8866,85.9333,5631.0
2019-02-07 12:35:00,91.94,91.94,91.86,91.88,9431.0,85.9333,85.9333,85.8585,85.8772,9431.0
2019-02-07 12:40:00,91.89,91.89,91.78,91.84,11872.0,85.8866,85.8866,85.7837,85.8398,11872.0
2019-02-07 12:45:00,91.82,91.93,91.79,91.87,9142.0,85.8211,85.9239,85.7931,85.8679,9142.0
2019-02-07 12:50:00,91.84,91.85,91.66,91.66,5267.0,85.8398,85.8492,85.6716,85.6716,5267.0
2019-02-07 12:55:00,91.66,91.74,91.63,91.69,4491.0,85.6716,85.7464,85.6435,85.6996,4491.0
2019-02-07 13:00:00,91.73,91.91,91.73,91.9,5749.0,85.737,85.9053,85.737,85.8959,5749.0
2019-02-07 13:05:00,91.9,92.03,91.9,91.97,8387.0,85.8959,86.0174,85.8959,85.9613,8387.0
2019-02-07 13:10:00,91.98,92.08,91.95,92.08,11204.0,85.9707,86.0641,85.9426,86.0641,11204.0
2019-02-07 13:15:00,92.06,92.11,91.94,91.99,4182.0,86.0455,86.0922,85.9333,85.98,4182.0
2019-02-07 13:20:00,92.02,92.04,91.97,92.01,4163.0,86.0081,86.0268,85.9613,85.9987,4163.0
2019-02-07 13:25:00,92.01,92.09,91.97,92.02,6813.0,85.9987,86.0735,85.9613,86.0081,6813.0
2019-02-07 13:30:00,92.04,92.16,92.04,92.16,6826.0,86.0268,86.1389,86.0268,86.1389,6826.0
2019-02-07 13:35:00,92.16,92.23,92.15,92.16,6671.0,86.1389,86.2043,86.1296,86.1389,6671.0
2019-02-07 13:40:00,92.17,92.22,92.12,92.21,7536.0,86.1483,86.195,86.1015,86.1857,7536.0
2019-02-07 13:45:00,92.2,92.24,92.13,92.17,11987.0,86.1763,86.2137,86.1109,86.1483,11987.0
2019-02-07 13:50:00,92.18,92.24,92.12,92.22,7108.0,86.1576,86.2137,86.1015,86.195,7108.0
2019-02-07 13:55:00,92.2,92.24,92.11,92.2,8260.0,86.1763,86.2137,86.0922,86.1763,8260.0
2019-02-07 14:00:00,92.21,92.22,92.09,92.13,8728.0,86.1857,86.195,86.0735,86.1109,8728.0
2019-02-07 14:05:00,92.11,92.22,92.11,92.17,4500.0,86.0922,86.195,86.0922,86.1483,4500.0
2019-02-07 14:10:00,92.12,92.12,92.03,92.1,4346.0,86.1015,86.1015,86.0174,86.0828,4346.0
2019-02-07 14:15:00,92.09,92.12,91.97,92.03,7696.0,86.0735,86.1015,85.9613,86.0174,7696.0
2019-02-07 14:20:00,92.05,92.1,92.03,92.09,3857.0,86.0361,86.0828,86.0174,86.0735,3857.0
2019-02-07 14:25:00,92.11,92.23,92.09,92.21,3859.0,86.0922,86.2043,86.0735,86.1857,3859.0
2019-02-07 14:30:00,92.24,92.28,92.17,92.22,6537.0,86.2137,86.2511,86.1483,86.195,6537.0
2019-02-07 14:35:00,92.23,92.27,92.18,92.19,4017.0,86.2043,86.2417,86.1576,86.167,4017.0
2019-02-07 14:40:00,92.2,92.2,92.11,92.11,6636.0,86.1763,86.1763,86.0922,86.0922,6636.0
2019-02-07 14:45:00,92.13,92.19,92.07,92.1,9535.0,86.1109,86.167,86.0548,86.0828,9535.0
2019-02-07 14:50:00,92.11,92.16,92.04,92.16,5898.0,86.0922,86.1389,86.0268,86.1389,5898.0
2019-02-07 14:55:00,92.16,92.21,92.1,92.12,6154.0,86.1389,86.1857,86.0828,86.1015,6154.0
2019-02-07 15:00:00,92.11,92.24,92.03,92.03,11545.0,86.0922,86.2137,86.0174,86.0174,11545.0
2019-02-07 15:05:00,92.04,92.07,91.96,92.04,6741.0,86.0268,86.0548,85.952,86.0268,6741.0
2019-02-07 15:10:00,92.06,92.08,92.01,92.05,6175.0,86.0455,86.0641,85.9987,86.0361,6175.0
2019-02-07 15:15:00,92.05,92.1,92.01,92.07,6459.0,86.0361,86.0828,85.9987,86.0548,6459.0
2019-02-07 15:20:00,92.11,92.13,92.02,92.04,5258.0,86.0922,86.1109,86.0081,86.0268,5258.0
2019-02-07 15:25:00,92.05,92.07,91.95,92.02,6933.0,86.0361,86.0548,85.9426,86.0081,6933.0
2019-02-07 15:30:00,92.01,92.12,92.01,92.03,16751.0,85.9987,86.1015,85.9987,86.0174,16751.0
2019-02-07 15:35:00,92.03,92.16,92.0,92.14,11181.0,86.0174,86.1389,85.9894,86.1202,11181.0
2019-02-07 15:40:00,92.14,92.37,92.13,92.31,20003.0,86.1202,86.3352,86.1109,86.2791,20003.0
2019-02-07 15:45:00,92.32,92.34,92.3,92.32,13607.0,86.2885,86.3072,86.2698,86.2885,13607.0
2019-02-07 15:50:00,92.33,92.48,92.31,92.48,42428.0,86.2978,86.438,86.2791,86.438,42428.0
2019-02-07 15:55:00,92.46,92.61,92.33,92.6,135835.0,86.4193,86.5595,86.2978,86.5502,135835.0
2019-02-08 09:30:00,92.33,92.5,92.18,92.5,20039.0,86.2978,86.4567,86.1576,86.4567,20039.0
2019-02-08 09:35:00,92.5,92.81,92.49,92.7,5901.0,86.4567,86.7465,86.4474,86.6436,5901.0
2019-02-08 09:40:00,92.74,93.19,92.74,93.03,10206.0,86.681,87.1016,86.681,86.9521,10206.0
2019-02-08 09:45:00,92.92,92.92,92.6,92.74,2400.0,86.8493,86.8493,86.5502,86.681,2400.0
2019-02-08 09:50:00,92.63,92.71,92.51,92.51,3123.0,86.5782,86.653,86.4661,86.4661,3123.0
2019-02-08 09:55:00,92.53,92.63,92.42,92.55,8597.0,86.4847,86.5782,86.3819,86.5034,8597.0
2019-02-08 10:00:00,92.51,92.52,92.39,92.43,8029.0,86.4661,86.4754,86.3539,86.3913,8029.0
2019-02-08 10:05:00,92.4,92.6,92.4,92.5,26632.0,86.3632,86.5502,86.3632,86.4567,26632.0
2019-02-08 10:10:00,92.48,92.61,92.4,92.4,6103.0,86.438,86.5595,86.3632,86.3632,6103.0
2019-02-08 10:15:00,92.42,92.43,92.25,92.26,10559.0,86.3819,86.3913,86.223,86.2324,10559.0
2019-02-08 10:20:00,92.26,92.27,92.07,92.18,10266.0,86.2324,86.2417,86.0548,86.1576,10266.0
2019-02-08 10:25:00,92.13,92.23,92.13,92.18,3552.0,86.1109,86.2043,86.1109,86.1576,3552.0
2019-02-08 10:30:00,92.16,92.25,92.09,92.22,4100.0,86.1389,86.223,86.0735,86.195,4100.0
2019-02-08 10:35:00,92.2,92.3,92.15,92.3,4736.0,86.1763,86.2698,86.1296,86.2698,4736.0
2019-02-08 10:40:00,92.33,92.39,92.3,92.34,6859.0,86.2978,86.3539,86.2698,86.3072,6859.0
2019-02-08 10:45:00,92.33,92.33,92.13,92.3,7098.0,86.2978,86.2978,86.1109,86.2698,7098.0
2019-02-08 10:50:00,92.29,92.34,92.25,92.25,13249.0,86.2604,86.3072,86.223,86.223,13249.0
2019-02-08 10:55:00,92.25,92.37,92.22,92.34,9261.0,86.223,86.3352,86.195,86.3072,9261.0
2019-02-08 11:00:00,92.33,92.34,92.16,92.2,9987.0,86.2978,86.3072,86.1389,86.1763,9987.0
2019-02-08 11:05:00,92.21,92.3,92.18,92.29,7036.0,86.1857,86.2698,86.1576,86.2604,7036.0
2019-02-08 11:10:00,92.32,92.46,92.29,92.46,9644.0,86.2885,86.4193,86.2604,86.4193,9644.0
2019-02-08 11:15:00,92.46,92.57,92.45,92.5,12585.0,86.4193,86.5221,86.41,86.4567,12585.0
2019-02-08 11:20:00,92.49,92.59,92.44,92.56,12312.0,86.4474,86.5408,86.4006,86.5128,12312.0
2019-02-08 11:25:00,92.58,92.69,92.58,92.66,10170.0,86.5315,86.6343,86.5315,86.6063,10170.0
2019-02-08 11:30:00,92.64,92.67,92.4,92.4,11976.0,86.5876,86.6156,86.3632,86.3632,11976.0
2019-02-08 11:35:00,92.4,92.44,92.32,92.37,6604.0,86.3632,86.4006,86.2885,86.3352,6604.0
2019-02-08 11:40:00,92.37,92.46,92.35,92.45,15367.0,86.3352,86.4193,86.3165,86.41,15367.0
2019-02-08 11:45:00,92.48,92.49,92.23,92.32,12439.0,86.438,86.4474,86.2043,86.2885,12439.0
2019-02-08 11:50:00,92.37,92.48,92.31,92.48,6923.0,86.3352,86.438,86.2791,86.438,6923.0
2019-02-08 11:55:00,92.49,92.57,92.48,92.52,8647.0,86.4474,86.5221,86.438,86.4754,8647.0
2019-02-08 12:00:00,92.54,92.58,92.45,92.45,8084.0,86.4941,86.5315,86.41,86.41,8084.0
2019-02-08 12:05:00,92.46,92.49,92.41,92.44,7575.0,86.4193,86.4474,86.3726,86.4006,7575.0
2019-02-08 12:10:00,92.43,92.46,92.37,92.43,6844.0,86.3913,86.4193,86.3352,86.3913,6844.0
2019-02-08 12:15:00,92.44,92.46,92.35,92.36,13589.0,86.4006,86.4193,86.3165,86.3259,13589.0
2019-02-08 12:20:00,92.38,92.42,92.38,92.38,5766.0,86.3445,86.3819,86.3445,86.3445,5766.0
2019-02-08 12:25:00,92.38,92.51,92.38,92.48,13584.0,86.3445,86.4661,86.3445,86.438,13584.0
2019-02-08 12:30:00,92.48,92.49,92.4,92.49,10766.0,86.438,86.4474,86.3632,86.4474,10766.0
2019-02-08 12:35:00,92.5,92.51,92.46,92.5,7381.0,86.4567,86.4661,86.4193,86.4567,7381.0
2019-02-08 12:40:00,92.52,92.58,92.52,92.53,7350.0,86.4754,86.5315,86.4754,86.4847,7350.0
2019-02-08 12:45:00,92.56,92.6,92.56,92.58,11030.0,86.5128,86.5502,86.5128,86.5315,11030.0
2019-02-08 12:50:00,92.6,92.62,92.57,92.58,6838.0,86.5502,86.5689,86.5221,86.5315,6838.0
2019-02-08 12:55:00,92.59,92.66,92.54,92.58,8304.0,86.5408,86.6063,86.4941,86.5315,8304.0
2019-02-08 13:00:00,92.59,92.63,92.55,92.61,6992.0,86.5408,86.5782,86.5034,86.5595,6992.0
2019-02-08 13:05:00,92.6,92.71,92.59,92.69,6633.0,86.5502,86.653,86.5408,86.6343,6633.0
2019-02-08 13:10:00,92.73,92.82,92.71,92.81,8591.0,86.6717,86.7558,86.653,86.7465,8591.0
2019-02-08 13:15:00,92.81,92.82,92.69,92.69,9224.0,86.7465,86.7558,86.6343,86.6343,9224.0
2019-02-08 13:20:00,92.69,92.73,92.67,92.69,5946.0,86.6343,86.6717,86.6156,86.6343,5946.0
2019-02-08 13:25:00,92.68,92.7,92.64,92.66,6992.0,86.6249,86.6436,86.5876,86.6063,6992.0
2019-02-08 13:30:00,92.7,92.76,92.7,92.73,7210.0,86.6436,86.6997,86.6436,86.6717,7210.0
2019-02-08 13:35:00,92.73,92.76,92.7,92.72,10299.0,86.6717,86.6997,86.6436,86.6623,10299.0
2019-02-08 13:40:00,92.72,92.8,92.71,92.79,9473.0,86.6623,86.7371,86.653,86.7278,9473.0
2019-02-08 13:45:00,92.79,92.8,92.64,92.64,10226.0,86.7278,86.7371,86.5876,86.5876,10226.0
2019-02-08 13:50:00,92.66,92.72,92.66,92.71,65696.0,86.6063,86.6623,86.6063,86.653,65696.0
2019-02-08 13:55:00,92.71,92.78,92.68,92.77,22290.0,86.653,86.7184,86.6249,86.7091,22290.0
2019-02-08 14:00:00,92.77,92.83,92.72,92.76,19683.0,86.7091,86.7651,86.6623,86.6997,19683.0
2019-02-08 14:05:00,92.76,92.82,92.72,92.8,19138.0,86.6997,86.7558,86.6623,86.7371,19138.0
2019-02-08 14:10:00,92.8,92.88,92.77,92.88,10468.0,86.7371,86.8119,86.7091,86.8119,10468.0
2019-02-08 14:15:00,92.87,92.87,92.8,92.8,10379.0,86.8025,86.8025,86.7371,86.7371,10379.0
2019-02-08 14:20:00,92.81,92.85,92.8,92.82,5994.0,86.7465,86.7838,86.7371,86.7558,5994.0
2019-02-08 14:25:00,92.81,92.81,92.66,92.74,10231.0,86.7465,86.7465,86.6063,86.681,10231.0
2019-02-08 14:30:00,92.75,92.87,92.72,92.84,11447.0,86.6904,86.8025,86.6623,86.7745,11447.0
2019-02-08 14:35:00,92.85,92.86,92.78,92.8,11492.0,86.7838,86.7932,86.7184,86.7371,11492.0
2019-02-08 14:40:00,92.8,92.86,92.79,92.79,14419.0,86.7371,86.7932,86.7278,86.7278,14419.0
2019-02-08 14:45:00,92.8,92.84,92.75,92.76,11850.0,86.7371,86.7745,86.6904,86.6997,11850.0
2019-02-08 14:50:00,92.76,92.78,92.71,92.71,10413.0,86.6997,86.7184,86.653,86.653,10413.0
2019-02-08 14:55:00,92.72,92.77,92.66,92.67,8606.0,86.6623,86.7091,86.6063,86.6156,8606.0
2019-02-08 15:00:00,92.67,92.67,92.6,92.61,8224.0,86.6156,86.6156,86.5502,86.5595,8224.0
2019-02-08 15:05:00,92.61,92.67,92.6,92.62,6828.0,86.5595,86.6156,86.5502,86.5689,6828.0
2019-02-08 15:10:00,92.63,92.71,92.61,92.7,7464.0,86.5782,86.653,86.5595,86.6436,7464.0
2019-02-08 15:15:00,92.7,92.74,92.65,92.72,34541.0,86.6436,86.681,86.5969,86.6623,34541.0
2019-02-08 15:20:00,92.73,92.81,92.69,92.76,24003.0,86.6717,86.7465,86.6343,86.6997,24003.0
2019-02-08 15:25:00,92.76,92.8,92.74,92.77,21641.0,86.6997,86.7371,86.681,86.7091,21641.0
2019-02-08 15:30:00,92.78,92.81,92.71,92.74,24366.0,86.7184,86.7465,86.653,86.681,24366.0
2019-02-08 15:35:00,92.73,92.74,92.69,92.73,15279.0,86.6717,86.681,86.6343,86.6717,15279.0
2019-02-08 15:40:00,92.73,92.73,92.64,92.66,21134.0,86.6717,86.6717,86.5876,86.6063,21134.0
2019-02-08 15:45:00,92.66,92.85,92.66,92.7,52543.0,86.6063,86.7838,86.6063,86.6436,52543.0
2019-02-08 15:50:00,92.7,92.7,92.6,92.6,37887.0,86.6436,86.6436,86.5502,86.5502,37887.0
2019-02-08 15:55:00,92.6,92.98,92.49,92.97,144407.0,86.5502,86.9053,86.4474,86.896,144407.0
2019-02-11 09:30:00,93.25,93.3,92.97,93.15,17853.0,87.1577,87.2044,86.896,87.0642,17853.0
2019-02-11 09:35:00,93.27,93.58,93.24,93.48,19792.0,87.1764,87.4661,87.1484,87.3727,19792.0
2019-02-11 09:40:00,93.5,93.69,93.31,93.44,22597.0,87.3914,87.569,87.2138,87.3353,22597.0
2019-02-11 09:45:00,93.43,93.78,93.43,93.65,14897.0,87.3259,87.6531,87.3259,87.5316,14897.0
2019-02-11 09:50:00,93.64,93.8,93.51,93.77,34392.0,87.5222,87.6718,87.4007,87.6437,34392.0
2019-02-11 09:55:00,93.77,93.77,93.59,93.66,33929.0,87.6437,87.6437,87.4755,87.5409,33929.0
2019-02-11 10:00:00,93.68,93.74,93.54,93.69,20782.0,87.5596,87.6157,87.4288,87.569,20782.0
2019-02-11 10:05:00,93.68,93.7,93.55,93.62,9473.0,87.5596,87.5783,87.4381,87.5035,9473.0
2019-02-11 10:10:00,93.59,93.82,93.57,93.67,12855.0,87.4755,87.6905,87.4568,87.5503,12855.0
2019-02-11 10:15:00,93.67,93.81,93.67,93.79,16964.0,87.5503,87.6811,87.5503,87.6624,16964.0
2019-02-11 10:20:00,93.8,93.86,93.56,93.57,12083.0,87.6718,87.7279,87.4475,87.4568,12083.0
2019-02-11 10:25:00,93.57,93.81,93.54,93.77,23424.0,87.4568,87.6811,87.4288,87.6437,23424.0
2019-02-11 10:30:00,93.79,93.94,93.69,93.94,14760.0,87.6624,87.8026,87.569,87.8026,14760.0
2019-02-11 10:35:00,93.94,93.94,93.82,93.83,9044.0,87.8026,87.8026,87.6905,87.6998,9044.0
2019-02-11 10:40:00,93.85,93.89,93.79,93.86,10150.0,87.7185,87.7559,87.6624,87.7279,10150.0
2019-02-11 10:45:00,93.87,94.12,93.86,94.12,14918.0,87.7372,87.9709,87.7279,87.9709,14918.0
2019-02-11 10:50:00,94.1,94.12,93.91,93.92,6863.0,87.9522,87.9709,87.7746,87.7839,6863.0
2019-02-11 10:55:00,93.88,93.88,93.81,93.88,8021.0,87.7465,87.7465,87.6811,87.7465,8021.0
2019-02-11 11:00:00,93.89,93.97,93.87,93.91,9431.0,87.7559,87.8307,87.7372,87.7746,9431.0
2019-02-11 11:05:00,93.92,93.94,93.75,93.83,16761.0,87.7839,87.8026,87.625,87.6998,16761.0
2019-02-11 11:10:00,93.82,93.87,93.76,93.87,17286.0,87.6905,87.7372,87.6344,87.7372,17286.0
2019-02-11 11:15:00,93.86,93.99,93.85,93.98,18510.0,87.7279,87.8494,87.7185,87.84,18510.0
2019-02-11 11:20:00,93.97,94.08,93.94,94.08,13821.0,87.8307,87.9335,87.8026,87.9335,13821.0
2019-02-11 11:25:00,94.07,94.15,94.06,94.07,11100.0,87.9241,87.9989,87.9148,87.9241,11100.0
2019-02-11 11:30:00,94.04,94.11,93.95,94.11,19558.0,87.8961,87.9615,87.812,87.9615,19558.0
2019-02-11 11:35:00,94.1,94.16,94.04,94.15,26331.0,87.9522,88.0083,87.8961,87.9989,26331.0
2019-02-11 11:40:00,94.14,94.22,94.12,94.21,10153.0,87.9896,88.0643,87.9709,88.055,10153.0
2019-02-11 11:45:00,94.23,94.24,94.15,94.22,13449.0,88.0737,88.083,87.9989,88.0643,13449.0
2019-02-11 11:50:00,94.23,94.25,94.13,94.25,12390.0,88.0737,88.0924,87.9802,88.0924,12390.0
2019-02-11 11:55:00,94.25,94.27,94.19,94.25,8235.0,88.0924,88.1111,88.0363,88.0924,8235.0
2019-02-11 12:00:00,94.24,94.45,94.22,94.4,20753.0,88.083,88.2793,88.0643,88.2326,20753.0
2019-02-11 12:05:00,94.38,94.45,94.36,94.45,12736.0,88.2139,88.2793,88.1952,88.2793,12736.0
2019-02-11 12:10:00,94.4,94.4,94.31,94.36,11993.0,88.2326,88.2326,88.1485,88.1952,11993.0
2019-02-11 12:15:00,94.35,94.45,94.35,94.44,18575.0,88.1858,88.2793,88.1858,88.27,18575.0
2019-02-11 12:20:00,94.43,94.47,94.38,94.43,13057.0,88.2606,88.298,88.2139,88.2606,13057.0
2019-02-11 12:25:00,94.42,94.45,94.35,94.41,10177.0,88.2513,88.2793,88.1858,88.2419,10177.0
2019-02-11 12:30:00,94.44,94.5,94.38,94.5,23181.0,88.27,88.326,88.2139,88.326,23181.0
2019-02-11 12:35:00,94.5,94.5,94.35,94.4,8000.0,88.326,88.326,88.1858,88.2326,8000.0
2019-02-11 12:40:00,94.39,94.5,94.37,94.45,12377.0,88.2232,88.326,88.2045,88.2793,12377.0
2019-02-11 12:45:00,94.44,94.49,94.42,94.43,7979.0,88.27,88.3167,88.2513,88.2606,7979.0
2019-02-11 12:50:00,94.43,94.52,94.36,94.5,24281.0,88.2606,88.3447,88.1952,88.326,24281.0
2019-02-11 12:55:00,94.49,94.65,94.45,94.58,30427.0,88.3167,88.4662,88.2793,88.4008,30427.0
2019-02-11 13:00:00,94.56,94.58,94.49,94.56,22844.0,88.3821,88.4008,88.3167,88.3821,22844.0
2019-02-11 13:05:00,94.54,94.59,94.5,94.57,15903.0,88.3634,88.4102,88.326,88.3915,15903.0
2019-02-11 13:10:00,94.59,94.62,94.5,94.56,13598.0,88.4102,88.4382,88.326,88.3821,13598.0
2019-02-11 13:15:00,94.55,94.59,94.42,94.44,6457.0,88.3728,88.4102,88.2513,88.27,6457.0
2019-02-11 13:20:00,94.44,94.46,94.37,94.4,4752.0,88.27,88.2887,88.2045,88.2326,4752.0
2019-02-11 13:25:00,94.38,94.4,94.29,94.29,3251.0,88.2139,88.2326,88.1298,88.1298,3251.0
2019-02-11 13:30:00,94.29,94.32,94.24,94.28,4811.0,88.1298,88.1578,88.083,88.1204,4811.0
2019-02-11 13:35:00,94.28,94.31,94.21,94.22,7500.0,88.1204,88.1485,88.055,88.0643,7500.0
2019-02-11 13:40:00,94.19,94.21,94.1,94.1,7500.0,88.0363,88.055,87.9522,87.9522,7500.0
2019-02-11 13:45:00,94.12,94.12,94.06,94.1,5225.0,87.9709,87.9709,87.9148,87.9522,5225.0
2019-02-11 13:50:00,94.08,94.15,94.08,94.12,7169.0,87.9335,87.9989,87.9335,87.9709,7169.0
2019-02-11 13:55:00,94.12,94.13,94.09,94.11,3719.0,87.9709,87.9802,87.9428,87.9615,3719.0
2019-02-11 14:00:00,94.09,94.12,94.05,94.08,11232.0,87.9428,87.9709,87.9054,87.9335,11232.0
2019-02-11 14:05:00,94.08,94.13,94.04,94.12,9063.0,87.9335,87.9802,87.8961,87.9709,9063.0
2019-02-11 14:10:00,94.11,94.11,94.0,94.02,7253.0,87.9615,87.9615,87.8587,87.8774,7253.0
2019-02-11 14:15:00,93.99,94.01,93.89,93.89,9494.0,87.8494,87.8681,87.7559,87.7559,9494.0
2019-02-11 14:20:00,93.9,93.96,93.88,93.92,7035.0,87.7652,87.8213,87.7465,87.7839,7035.0
2019-02-11 14:25:00,93.92,94.03,93.9,94.03,7578.0,87.7839,87.8867,87.7652,87.8867,7578.0
2019-02-11 14:30:00,94.05,94.14,94.05,94.14,6968.0,87.9054,87.9896,87.9054,87.9896,6968.0
2019-02-11 14:35:00,94.15,94.17,94.12,94.14,6965.0,87.9989,88.0176,87.9709,87.9896,6965.0
2019-02-11 14:40:00,94.13,94.24,94.1,94.12,8314.0,87.9802,88.083,87.9522,87.9709,8314.0
2019-02-11 14:45:00,94.12,94.12,93.95,93.99,8754.0,87.9709,87.9709,87.812,87.8494,8754.0
2019-02-11 14:50:00,93.99,94.06,93.96,94.05,8675.0,87.8494,87.9148,87.8213,87.9054,8675.0
2019-02-11 14:55:00,94.06,94.13,94.06,94.1,6331.0,87.9148,87.9802,87.9148,87.9522,6331.0
2019-02-11 15:00:00,94.11,94.25,94.11,94.24,7398.0,87.9615,88.0924,87.9615,88.083,7398.0
2019-02-11 15:05:00,94.25,94.25,94.16,94.19,6283.0,88.0924,88.0924,88.0083,88.0363,6283.0
2019-02-11 15:10:00,94.19,94.22,94.16,94.2,8880.0,88.0363,88.0643,88.0083,88.0456,8880.0
2019-02-11 15:15:00,94.2,94.28,94.17,94.17,7749.0,88.0456,88.1204,88.0176,88.0176,7749.0
2019-02-11 15:20:00,94.18,94.22,94.16,94.17,7597.0,88.0269,88.0643,88.0083,88.0176,7597.0
2019-02-11 15:25:00,94.17,94.27,94.16,94.24,10214.0,88.0176,88.1111,88.0083,88.083,10214.0
2019-02-11 15:30:00,94.25,94.26,94.14,94.16,87398.0,88.0924,88.1017,87.9896,88.0083,87398.0
2019-02-11 15:35:00,94.16,94.17,94.08,94.15,24840.0,88.0083,88.0176,87.9335,87.9989,24840.0
2019-02-11 15:40:00,94.14,94.14,94.08,94.11,20711.0,87.9896,87.9896,87.9335,87.9615,20711.0
2019-02-11 15:45:00,94.11,94.26,94.11,94.2,19875.0,87.9615,88.1017,87.9615,88.0456,19875.0
2019-02-11 15:50:00,94.21,94.28,94.16,94.28,27926.0,88.055,88.1204,88.0083,88.1204,27926.0
2019-02-11 15:55:00,94.27,94.27,94.09,94.1,124924.0,88.1111,88.1111,87.9428,87.9522,124924.0
2019-02-12 09:30:00,94.63,94.63,94.04,94.08,24506.0,88.4475,88.4475,87.8961,87.9335,24506.0
2019-02-12 09:35:00,94.17,94.37,94.03,94.26,9400.0,88.0176,88.2045,87.8867,88.1017,9400.0
2019-02-12 09:40:00,94.27,94.46,94.18,94.43,7650.0,88.1111,88.2887,88.0269,88.2606,7650.0
2019-02-12 09:45:00,94.53,94.62,94.41,94.53,3920.0,88.3541,88.4382,88.2419,88.3541,3920.0
2019-02-12 09:50:00,94.6,94.63,94.41,94.44,3150.0,88.4195,88.4475,88.2419,88.27,3150.0
2019-02-12 09:55:00,94.49,94.5,94.38,94.4,3320.0,88.3167,88.326,88.2139,88.2326,3320.0
2019-02-12 10:00:00,94.49,94.6,94.43,94.46,4865.0,88.3167,88.4195,88.2606,88.2887,4865.0
2019-02-12 10:05:00,94.46,94.58,94.39,94.39,6761.0,88.2887,88.4008,88.2232,88.2232,6761.0
2019-02-12 10:10:00,94.41,94.42,94.25,94.25,7318.0,88.2419,88.2513,88.0924,88.0924,7318.0
2019-02-12 10:15:00,94.3,94.31,94.13,94.18,11930.0,88.1391,88.1485,87.9802,88.0269,11930.0
2019-02-12 10:20:00,94.21,94.31,94.13,94.26,8503.0,88.055,88.1485,87.9802,88.1017,8503.0
2019-02-12 10:25:00,94.3,94.32,94.16,94.3,7510.0,88.1391,88.1578,88.0083,88.1391,7510.0
2019-02-12 10:30:00,94.32,94.38,94.29,94.37,10054.0,88.1578,88.2139,88.1298,88.2045,10054.0
2019-02-12 10:35:00,94.41,94.45,94.35,94.39,5045.0,88.2419,88.2793,88.1858,88.2232,5045.0
2019-02-12 10:40:00,94.35,94.41,94.32,94.38,7024.0,88.1858,88.2419,88.1578,88.2139,7024.0
2019-02-12 10:45:00,94.37,94.66,94.36,94.63,6474.0,88.2045,88.4756,88.1952,88.4475,6474.0
2019-02-12 10:50:00,94.67,94.7,94.59,94.61,5004.0,88.4849,88.513,88.4102,88.4289,5004.0
2019-02-12 10:55:00,94.62,94.86,94.6,94.84,20168.0,88.4382,88.6625,88.4195,88.6438,20168.0
2019-02-12 11:00:00,94.81,94.97,94.74,94.74,13500.0,88.6158,88.7653,88.5504,88.5504,13500.0
2019-02-12 11:05:00,94.74,94.85,94.72,94.83,10412.0,88.5504,88.6532,88.5317,88.6345,10412.0
2019-02-12 11:10:00,94.84,94.84,94.78,94.8,4817.0,88.6438,88.6438,88.5877,88.6064,4817.0
2019-02-12 11:15:00,94.8,94.8,94.74,94.76,4700.0,88.6064,88.6064,88.5504,88.5691,4700.0
2019-02-12 11:20:00,94.73,94.77,94.59,94.59,7236.0,88.541,88.5784,88.4102,88.4102,7236.0
2019-02-12 11:25:00,94.59,94.66,94.56,94.56,7903.0,88.4102,88.4756,88.3821,88.3821,7903.0
2019-02-12 11:30:00,94.56,94.56,94.47,94.5,6725.0,88.3821,88.3821,88.298,88.326,6725.0
2019-02-12 11:35:00,94.52,94.66,94.45,94.66,131400.0,88.3447,88.4756,88.2793,88.4756,131400.0
2019-02-12 11:40:00,94.66,94.72,94.54,94.54,6396.0,88.4756,88.5317,88.3634,88.3634,6396.0
2019-02-12 11:45:00,94.51,94.59,94.48,94.5,4800.0,88.3354,88.4102,88.3073,88.326,4800.0
2019-02-12 11:50:00,94.5,94.69,94.49,94.69,17303.0,88.326,88.5036,88.3167,88.5036,17303.0
2019-02-12 11:55:00,94.72,94.83,94.72,94.79,7249.0,88.5317,88.6345,88.5317,88.5971,7249.0
2019-02-12 12:00:00,94.81,94.81,94.71,94.71,11923.0,88.6158,88.6158,88.5223,88.5223,11923.0
2019-02-12 12:05:00,94.72,94.75,94.63,94.63,5702.0,88.5317,88.5597,88.4475,88.4475,5702.0
2019-02-12 12:10:00,94.63,94.7,94.6,94.63,8392.0,88.4475,88.513,88.4195,88.4475,8392.0
2019-02-12 12:15:00,94.61,94.62,94.46,94.5,8258.0,88.4289,88.4382,88.2887,88.326,8258.0
2019-02-12 12:20:00,94.53,94.62,94.53,94.62,5812.0,88.3541,88.4382,88.3541,88.4382,5812.0
2019-02-12 12:25:00,94.6,94.6,94.46,94.49,4987.0,88.4195,88.4195,88.2887,88.3167,4987.0
2019-02-12 12:30:00,94.51,94.57,94.49,94.56,6051.0,88.3354,88.3915,88.3167,88.3821,6051.0
2019-02-12 12:35:00,94.58,94.69,94.54,94.68,8000.0,88.4008,88.5036,88.3634,88.4943,8000.0
2019-02-12 12:40:00,94.68,94.72,94.64,94.69,5627.0,88.4943,88.5317,88.4569,88.5036,5627.0
2019-02-12 12:45:00,94.68,94.79,94.65,94.73,15299.0,88.4943,88.5971,88.4662,88.541,15299.0
2019-02-12 12:50:00,94.74,94.94,94.74,94.89,10420.0,88.5504,88.7373,88.5504,88.6906,10420.0
2019-02-12 12:55:00,94.89,94.93,94.88,94.91,6005.0,88.6906,88.7279,88.6812,88.7093,6005.0
2019-02-12 13:00:00,94.92,94.99,94.91,94.98,10787.0,88.7186,88.784,88.7093,88.7747,10787.0
2019-02-12 13:05:00,95.0,95.0,94.93,95.0,14219.0,88.7934,88.7934,88.7279,88.7934,14219.0
2019-02-12 13:10:00,95.0,95.03,94.96,94.96,7400.0,88.7934,88.8214,88.756,88.756,7400.0
2019-02-12 13:15:00,94.94,95.05,94.92,95.03,7539.0,88.7373,88.8401,88.7186,88.8214,7539.0
2019-02-12 13:20:00,95.04,95.06,94.96,95.03,13101.0,88.8308,88.8495,88.756,88.8214,13101.0
2019-02-12 13:25:00,95.02,95.05,95.0,95.04,7992.0,88.8121,88.8401,88.7934,88.8308,7992.0
2019-02-12 13:30:00,95.06,95.09,94.95,94.99,14679.0,88.8495,88.8775,88.7466,88.784,14679.0
2019-02-12 13:35:00,94.97,95.01,94.95,94.97,7713.0,88.7653,88.8027,88.7466,88.7653,7713.0
2019-02-12 13:40:00,94.98,95.0,94.91,94.91,7346.0,88.7747,88.7934,88.7093,88.7093,7346.0
2019-02-12 13:45:00,94.91,94.98,94.88,94.98,9633.0,88.7093,88.7747,88.6812,88.7747,9633.0
2019-02-12 13:50:00,94.99,95.06,94.96,95.04,6156.0,88.784,88.8495,88.756,88.8308,6156.0
2019-02-12 13:55:00,95.04,95.13,95.02,95.05,7534.0,88.8308,88.9149,88.8121,88.8401,7534.0
2019-02-12 14:00:00,95.03,95.03,94.97,94.98,8455.0,88.8214,88.8214,88.7653,88.7747,8455.0
2019-02-12 14:05:00,94.97,94.97,94.88,94.89,5126.0,88.7653,88.7653,88.6812,88.6906,5126.0
2019-02-12 14:10:00,94.89,94.9,94.8,94.82,8048.0,88.6906,88.6999,88.6064,88.6251,8048.0
2019-02-12 14:15:00,94.83,94.86,94.78,94.84,8268.0,88.6345,88.6625,88.5877,88.6438,8268.0
2019-02-12 14:20:00,94.84,94.88,94.8,94.88,8594.0,88.6438,88.6812,88.6064,88.6812,8594.0
2019-02-12 14:25:00,94.87,94.89,94.85,94.89,6505.0,88.6719,88.6906,88.6532,88.6906,6505.0
2019-02-12 14:30:00,94.9,94.91,94.79,94.79,7129.0,88.6999,88.7093,88.5971,88.5971,7129.0
2019-02-12 14:35:00,94.79,94.82,94.78,94.81,7061.0,88.5971,88.6251,88.5877,88.6158,7061.0
2019-02-12 14:40:00,94.82,94.85,94.77,94.84,9447.0,88.6251,88.6532,88.5784,88.6438,9447.0
2019-02-12 14:45:00,94.82,94.82,94.74,94.74,9393.0,88.6251,88.6251,88.5504,88.5504,9393.0
2019-02-12 14:50:00,94.73,94.78,94.72,94.73,11730.0,88.541,88.5877,88.5317,88.541,11730.0
2019-02-12 14:55:00,94.75,94.77,94.69,94.7,40767.0,88.5597,88.5784,88.5036,88.513,40767.0
2019-02-12 15:00:00,94.71,94.74,94.69,94.74,8522.0,88.5223,88.5504,88.5036,88.5504,8522.0
2019-02-12 15:05:00,94.75,94.79,94.73,94.73,7281.0,88.5597,88.5971,88.541,88.541,7281.0
2019-02-12 15:10:00,94.72,94.74,94.71,94.73,12189.0,88.5317,88.5504,88.5223,88.541,12189.0
2019-02-12 15:15:00,94.72,94.82,94.72,94.78,14283.0,88.5317,88.6251,88.5317,88.5877,14283.0
2019-02-12 15:20:00,94.8,94.81,94.77,94.78,15642.0,88.6064,88.6158,88.5784,88.5877,15642.0
2019-02-12 15:25:00,94.78,94.83,94.78,94.82,14244.0,88.5877,88.6345,88.5877,88.6251,14244.0
2019-02-12 15:30:00,94.83,94.84,94.75,94.77,19150.0,88.6345,88.6438,88.5597,88.5784,19150.0
2019-02-12 15:35:00,94.77,94.8,94.74,94.78,18394.0,88.5784,88.6064,88.5504,88.5877,18394.0
2019-02-12 15:40:00,94.78,94.82,94.77,94.78,16983.0,88.5877,88.6251,88.5784,88.5877,16983.0
2019-02-12 15:45:00,94.78,94.82,94.76,94.82,34279.0,88.5877,88.6251,88.5691,88.6251,34279.0
2019-02-12 15:50:00,94.82,94.9,94.81,94.9,29100.0,88.6251,88.6999,88.6158,88.6999,29100.0
2019-02-12 15:55:00,94.9,94.94,94.71,94.74,105378.0,88.6999,88.7373,88.5223,88.5504,105378.0
2019-02-13 09:30:00,95.13,95.14,94.61,94.73,26446.0,88.9149,88.9242,88.4289,88.541,26446.0
2019-02-13 09:35:00,94.7,95.01,94.69,94.96,8860.0,88.513,88.8027,88.5036,88.756,8860.0
2019-02-13 09:40:00,95.0,95.0,94.67,94.79,15471.0,88.7934,88.7934,88.4849,88.5971,15471.0
2019-02-13 09:45:00,94.84,94.88,94.74,94.79,12392.0,88.6438,88.6812,88.5504,88.5971,12392.0
2019-02-13 09:50:00,94.77,94.77,94.36,94.37,40452.0,88.5784,88.5784,88.1952,88.2045,40452.0
2019-02-13 09:55:00,94.35,94.37,94.03,94.15,16539.0,88.1858,88.2045,87.8867,87.9989,16539.0
2019-02-13 10:00:00,94.19,94.21,94.12,94.17,16628.0,88.0363,88.055,87.9709,88.0176,16628.0
2019-02-13 10:05:00,94.17,94.3,94.13,94.29,12686.0,88.0176,88.1391,87.9802,88.1298,12686.0
2019-02-13 10:10:00,94.31,94.44,94.31,94.42,10869.0,88.1485,88.27,88.1485,88.2513,10869.0
2019-02-13 10:15:00,94.42,94.43,94.2,94.2,17911.0,88.2513,88.2606,88.0456,88.0456,17911.0
2019-02-13 10:20:00,94.18,94.32,94.17,94.21,9108.0,88.0269,88.1578,88.0176,88.055,9108.0
2019-02-13 10:25:00,94.22,94.24,94.15,94.17,20292.0,88.0643,88.083,87.9989,88.0176,20292.0
2019-02-13 10:30:00,94.2,94.24,94.16,94.23,21931.0,88.0456,88.083,88.0083,88.0737,21931.0
2019-02-13 10:35:00,94.21,94.47,94.2,94.43,6877.0,88.055,88.298,88.0456,88.2606,6877.0
2019-02-13 10:40:00,94.41,94.48,94.4,94.44,6123.0,88.2419,88.3073,88.2326,88.27,6123.0
2019-02-13 10:45:00,94.45,94.47,94.38,94.4,14195.0,88.2793,88.298,88.2139,88.2326,14195.0
2019-02-13 10:50:00,94.39,94.49,94.37,94.42,9843.0,88.2232,88.3167,88.2045,88.2513,9843.0
2019-02-13 10:55:00,94.42,94.48,94.39,94.47,7844.0,88.2513,88.3073,88.2232,88.298,7844.0
2019-02-13 11:00:00,94.46,94.61,94.46,94.61,13073.0,88.2887,88.4289,88.2887,88.4289,13073.0
2019-02-13 11:05:00,94.62,94.68,94.5,94.5,10151.0,88.4382,88.4943,88.326,88.326,10151.0
2019-02-13 11:10:00,94.52,94.58,94.52,94.54,6593.0,88.3447,88.4008,88.3447,88.3634,6593.0
2019-02-13 11:15:00,94.56,94.56,94.43,94.56,8720.0,88.3821,88.3821,88.2606,88.3821,8720.0
2019-02-13 11:20:00,94.56,94.58,94.36,94.38,8971.0,88.3821,88.4008,88.1952,88.2139,8971.0
2019-02-13 11:25:00,94.38,94.39,94.26,94.29,11201.0,88.2139,88.2232,88.1017,88.1298,11201.0
2019-02-13 11:30:00,94.3,94.31,94.13,94.13,15540.0,88.1391,88.1485,87.9802,87.9802,15540.0
2019-02-13 11:35:00,94.13,94.24,94.11,94.22,9950.0,87.9802,88.083,87.9615,88.0643,9950.0
2019-02-13 11:40:00,94.2,94.21,94.14,94.17,15218.0,88.0456,88.055,87.9896,88.0176,15218.0
2019-02-13 11:45:00,94.17,94.34,94.15,94.27,25009.0,88.0176,88.1765,87.9989,88.1111,25009.0
2019-02-13 11:50:00,94.28,94.4,94.27,94.28,16065.0,88.1204,88.2326,88.1111,88.1204,16065.0
2019-02-13 11:55:00,94.26,94.35,94.24,94.26,9835.0,88.1017,88.1858,88.083,88.1017,9835.0
2019-02-13 12:00:00,94.25,94.25,94.18,94.19,18865.0,88.0924,88.0924,88.0269,88.0363,18865.0
2019-02-13 12:05:00,94.15,94.18,94.12,94.13,8467.0,87.9989,88.0269,87.9709,87.9802,8467.0
2019-02-13 12:10:00,94.13,94.16,94.1,94.15,10678.0,87.9802,88.0083,87.9522,87.9989,10678.0
2019-02-13 12:15:00,94.15,94.21,94.15,94.17,9306.0,87.9989,88.055,87.9989,88.0176,9306.0
2019-02-13 12:20:00,94.16,94.2,94.16,94.16,6715.0,88.0083,88.0456,88.0083,88.0083,6715.0
2019-02-13 12:25:00,94.15,94.2,94.13,94.18,7460.0,87.9989,88.0456,87.9802,88.0269,7460.0
2019-02-13 12:30:00,94.17,94.17,94.08,94.1,13809.0,88.0176,88.0176,87.9335,87.9522,13809.0
2019-02-13 12:35:00,94.1,94.11,94.07,94.08,14346.0,87.9522,87.9615,87.9241,87.9335,14346.0
2019-02-13 12:40:00,94.09,94.16,94.05,94.13,12776.0,87.9428,88.0083,87.9054,87.9802,12776.0
2019-02-13 12:45:00,94.14,94.17,94.05,94.14,8559.0,87.9896,88.0176,87.9054,87.9896,8559.0
2019-02-13 12:50:00,94.14,94.14,93.98,94.0,37228.0,87.9896,87.9896,87.84,87.8587,37228.0
2019-02-13 12:55:00,93.99,93.99,93.91,93.96,16259.0,87.8494,87.8494,87.7746,87.8213,16259.0
2019-02-13 13:00:00,93.96,94.07,93.95,94.06,12882.0,87.8213,87.9241,87.812,87.9148,12882.0
2019-02-13 13:05:00,94.06,94.08,93.99,94.0,18896.0,87.9148,87.9335,87.8494,87.8587,18896.0
2019-02-13 13:10:00,94.0,94.02,93.97,93.98,38575.0,87.8587,87.8774,87.8307,87.84,38575.0
2019-02-13 13:15:00,93.97,94.1,93.96,94.04,23101.0,87.8307,87.9522,87.8213,87.8961,23101.0
2019-02-13 13:20:00,94.05,94.08,94.01,94.05,14641.0,87.9054,87.9335,87.8681,87.9054,14641.0
2019-02-13 13:25:00,94.04,94.16,94.0,94.09,19691.0,87.8961,88.0083,87.8587,87.9428,19691.0
2019-02-13 13:30:00,94.09,94.15,94.08,94.1,11599.0,87.9428,87.9989,87.9335,87.9522,11599.0
2019-02-13 13:35:00,94.11,94.19,94.11,94.14,9259.0,87.9615,88.0363,87.9615,87.9896,9259.0
2019-02-13 13:40:00,94.14,94.16,94.11,94.11,13458.0,87.9896,88.0083,87.9615,87.9615,13458.0
2019-02-13 13:45:00,94.12,94.19,94.11,94.18,9495.0,87.9709,88.0363,87.9615,88.0269,9495.0
2019-02-13 13:50:00,94.18,94.19,94.13,94.14,15084.0,88.0269,88.0363,87.9802,87.9896,15084.0
2019-02-13 13:55:00,94.14,94.26,94.11,94.23,17359.0,87.9896,88.1017,87.9615,88.0737,17359.0
2019-02-13 14:00:00,94.24,94.27,94.1,94.1,18711.0,88.083,88.1111,87.9522,87.9522,18711.0
2019-02-13 14:05:00,94.1,94.19,94.1,94.18,12960.0,87.9522,88.0363,87.9522,88.0269,12960.0
2019-02-13 14:10:00,94.21,94.21,94.14,94.16,21579.0,88.055,88.055,87.9896,88.0083,21579.0
2019-02-13 14:15:00,94.16,94.2,94.12,94.12,17984.0,88.0083,88.0456,87.9709,87.9709,17984.0
2019-02-13 14:20:00,94.13,94.14,94.04,94.14,20315.0,87.9802,87.9896,87.8961,87.9896,20315.0
2019-02-13 14:25:00,94.14,94.16,94.1,94.15,15830.0,87.9896,88.0083,87.9522,87.9989,15830.0
2019-02-13 14:30:00,94.15,94.19,94.12,94.15,25253.0,87.9989,88.0363,87.9709,87.9989,25253.0
2019-02-13 14:35:00,94.16,94.19,94.13,94.14,17441.0,88.0083,88.0363,87.9802,87.9896,17441.0
2019-02-13 14:40:00,94.15,94.28,94.13,94.22,22361.0,87.9989,88.1204,87.9802,88.0643,22361.0
2019-02-13 14:45:00,94.22,94.28,94.19,94.28,21443.0,88.0643,88.1204,88.0363,88.1204,21443.0
2019-02-13 14:50:00,94.28,94.3,94.19,94.25,24583.0,88.1204,88.1391,88.0363,88.0924,24583.0
2019-02-13 14:55:00,94.25,94.27,94.22,94.25,13227.0,88.0924,88.1111,88.0643,88.0924,13227.0
2019-02-13 15:00:00,94.24,94.25,94.16,94.16,27346.0,88.083,88.0924,88.0083,88.0083,27346.0
2019-02-13 15:05:00,94.16,94.21,94.13,94.15,15776.0,88.0083,88.055,87.9802,87.9989,15776.0
2019-02-13 15:10:00,94.15,94.24,94.12,94.2,20098.0,87.9989,88.083,87.9709,88.0456,20098.0
2019-02-13 15:15:00,94.2,94.23,94.17,94.19,23239.0,88.0456,88.0737,88.0176,88.0363,23239.0
2019-02-13 15:20:00,94.2,94.36,94.17,94.36,33637.0,88.0456,88.1952,88.0176,88.1952,33637.0
2019-02-13 15:25:00,94.35,94.47,94.33,94.47,14318.0,88.1858,88.298,88.1671,88.298,14318.0
2019-02-13 15:30:00,94.48,94.65,94.48,94.63,25539.0,88.3073,88.4662,88.3073,88.4475,25539.0
2019-02-13 15:35:00,94.64,94.71,94.62,94.71,40458.0,88.4569,88.5223,88.4382,88.5223,40458.0
2019-02-13 15:40:00,94.71,94.73,94.55,94.56,31196.0,88.5223,88.541,88.3728,88.3821,31196.0
2019-02-13 15:45:00,94.56,94.58,94.42,94.47,45799.0,88.3821,88.4008,88.2513,88.298,45799.0
2019-02-13 15:50:00,94.48,94.48,94.38,94.46,53337.0,88.3073,88.3073,88.2139,88.2887,53337.0
2019-02-13 15:55:00,94.46,94.72,94.45,94.64,197087.0,88.2887,88.5317,88.2793,88.4569,197087.0
2019-02-14 09:30:00,94.13,94.13,92.76,93.05,52441.0,87.9802,87.9802,86.6997,86.9708,52441.0
2019-02-14 09:35:00,92.95,93.35,92.8,93.11,15228.0,86.8773,87.2512,86.7371,87.0269,15228.0
2019-02-14 09:40:00,93.1,93.13,92.67,92.67,25406.0,87.0175,87.0455,86.6156,86.6156,25406.0
2019-02-14 09:45:00,92.68,92.91,92.36,92.85,47811.0,86.6249,86.8399,86.3259,86.7838,47811.0
2019-02-14 09:50:00,92.83,93.07,92.74,93.07,29829.0,86.7651,86.9895,86.681,86.9895,29829.0
2019-02-14 09:55:00,93.12,93.29,93.09,93.23,9066.0,87.0362,87.1951,87.0082,87.139,9066.0
2019-02-14 10:00:00,93.18,93.33,93.17,93.23,17620.0,87.0923,87.2325,87.0829,87.139,17620.0
2019-02-14 10:05:00,93.26,93.52,93.24,93.52,27738.0,87.1671,87.4101,87.1484,87.4101,27738.0
2019-02-14 10:10:00,93.5,93.53,93.36,93.44,12325.0,87.3914,87.4194,87.2605,87.3353,12325.0
2019-02-14 10:15:00,93.5,93.8,93.5,93.78,8687.0,87.3914,87.6718,87.3914,87.6531,8687.0
2019-02-14 10:20:00,93.78,93.92,93.75,93.75,7248.0,87.6531,87.7839,87.625,87.625,7248.0
2019-02-14 10:25:00,93.75,93.88,93.69,93.84,7592.0,87.625,87.7465,87.569,87.7092,7592.0
2019-02-14 10:30:00,93.84,93.92,93.79,93.9,10769.0,87.7092,87.7839,87.6624,87.7652,10769.0
2019-02-14 10:35:00,93.9,93.94,93.58,93.76,33930.0,87.7652,87.8026,87.4661,87.6344,33930.0
2019-02-14 10:40:00,93.77,93.95,93.76,93.81,15871.0,87.6437,87.812,87.6344,87.6811,15871.0
2019-02-14 10:45:00,93.8,93.96,93.8,93.92,11192.0,87.6718,87.8213,87.6718,87.7839,11192.0
2019-02-14 10:50:00,93.92,94.0,93.8,93.88,13217.0,87.7839,87.8587,87.6718,87.7465,13217.0
2019-02-14 10:55:00,93.83,93.95,93.74,93.87,10546.0,87.6998,87.812,87.6157,87.7372,10546.0
2019-02-14 11:00:00,93.9,93.94,93.76,93.77,7800.0,87.7652,87.8026,87.6344,87.6437,7800.0
2019-02-14 11:05:00,93.77,93.87,93.76,93.85,7165.0,87.6437,87.7372,87.6344,87.7185,7165.0
2019-02-14 11:10:00,93.83,93.84,93.63,93.65,10800.0,87.6998,87.7092,87.5129,87.5316,10800.0
2019-02-14 11:15:00,93.66,93.74,93.61,93.72,18600.0,87.5409,87.6157,87.4942,87.597,18600.0
2019-02-14 11:20:00,93.71,93.72,93.61,93.63,11214.0,87.5877,87.597,87.4942,87.5129,11214.0
2019-02-14 11:25:00,93.62,93.68,93.54,93.56,8000.0,87.5035,87.5596,87.4288,87.4475,8000.0
2019-02-14 11:30:00,93.57,93.58,93.4,93.41,16866.0,87.4568,87.4661,87.2979,87.3073,16866.0
2019-02-14 11:35:00,93.41,93.48,93.37,93.4,13216.0,87.3073,87.3727,87.2699,87.2979,13216.0
2019-02-14 11:40:00,93.41,93.62,93.41,93.62,7855.0,87.3073,87.5035,87.3073,87.5035,7855.0
2019-02-14 11:45:00,93.62,93.7,93.62,93.69,10206.0,87.5035,87.5783,87.5035,87.569,10206.0
2019-02-14 11:50:00,93.69,93.76,93.66,93.67,15512.0,87.569,87.6344,87.5409,87.5503,15512.0
2019-02-14 11:55:00,93.68,93.82,93.64,93.78,15284.0,87.5596,87.6905,87.5222,87.6531,15284.0
2019-02-14 12:00:00,93.77,93.89,93.74,93.85,11873.0,87.6437,87.7559,87.6157,87.7185,11873.0
2019-02-14 12:05:00,93.85,93.94,93.85,93.88,16089.0,87.7185,87.8026,87.7185,87.7465,16089.0
2019-02-14 12:10:00,93.88,93.99,93.8,93.97,6084.0,87.7465,87.8494,87.6718,87.8307,6084.0
2019-02-14 12:15:00,93.97,94.1,93.91,94.09,10578.0,87.8307,87.9522,87.7746,87.9428,10578.0
2019-02-14 12:20:00,94.1,94.14,94.07,94.1,6640.0,87.9522,87.9896,87.9241,87.9522,6640.0
2019-02-14 12:25:00,94.11,94.15,94.05,94.05,6765.0,87.9615,87.9989,87.9054,87.9054,6765.0
2019-02-14 12:30:00,94.06,94.06,93.96,93.98,7055.0,87.9148,87.9148,87.8213,87.84,7055.0
2019-02-14 12:35:00,93.98,94.01,93.91,93.98,28047.0,87.84,87.8681,87.7746,87.84,28047.0
2019-02-14 12:40:00,93.98,94.02,93.96,93.97,11666.0,87.84,87.8774,87.8213,87.8307,11666.0
2019-02-14 12:45:00,93.97,93.98,93.86,93.86,12718.0,87.8307,87.84,87.7279,87.7279,12718.0
2019-02-14 12:50:00,93.87,93.9,93.83,93.9,6201.0,87.7372,87.7652,87.6998,87.7652,6201.0
2019-02-14 12:55:00,93.89,93.93,93.88,93.88,6039.0,87.7559,87.7933,87.7465,87.7465,6039.0
2019-02-14 13:00:00,93.9,93.95,93.9,93.92,6945.0,87.7652,87.812,87.7652,87.7839,6945.0
2019-02-14 13:05:00,93.91,93.95,93.86,93.95,8100.0,87.7746,87.812,87.7279,87.812,8100.0
2019-02-14 13:10:00,93.95,93.96,93.81,93.83,9553.0,87.812,87.8213,87.6811,87.6998,9553.0
2019-02-14 13:15:00,93.83,93.88,93.78,93.78,8210.0,87.6998,87.7465,87.6531,87.6531,8210.0
2019-02-14 13:20:00,93.79,93.81,93.73,93.77,14327.0,87.6624,87.6811,87.6063,87.6437,14327.0
2019-02-14 13:25:00,93.77,93.78,93.71,93.72,14611.0,87.6437,87.6531,87.5877,87.597,14611.0
2019-02-14 13:30:00,93.72,93.83,93.64,93.65,44989.0,87.597,87.6998,87.5222,87.5316,44989.0
2019-02-14 13:35:00,93.65,93.69,93.55,93.55,37294.0,87.5316,87.569,87.4381,87.4381,37294.0
2019-02-14 13:40:00,93.56,93.79,93.55,93.73,19103.0,87.4475,87.6624,87.4381,87.6063,19103.0
2019-02-14 13:45:00,93.72,93.72,93.6,93.65,10555.0,87.597,87.597,87.4848,87.5316,10555.0
2019-02-14 13:50:00,93.64,93.75,93.64,93.72,7171.0,87.5222,87.625,87.5222,87.597,7171.0
2019-02-14 13:55:00,93.71,93.82,93.71,93.8,5365.0,87.5877,87.6905,87.5877,87.6718,5365.0
2019-02-14 14:00:00,93.8,93.8,93.71,93.78,7547.0,87.6718,87.6718,87.5877,87.6531,7547.0
2019-02-14 14:05:00,93.78,93.78,93.66,93.68,12245.0,87.6531,87.6531,87.5409,87.5596,12245.0
2019-02-14 14:10:00,93.66,93.73,93.64,93.71,4941.0,87.5409,87.6063,87.5222,87.5877,4941.0
2019-02-14 14:15:00,93.72,93.81,93.72,93.8,7289.0,87.597,87.6811,87.597,87.6718,7289.0
2019-02-14 14:20:00,93.78,93.86,93.78,93.86,6556.0,87.6531,87.7279,87.6531,87.7279,6556.0
2019-02-14 14:25:00,93.83,93.88,93.83,93.83,5745.0,87.6998,87.7465,87.6998,87.6998,5745.0
2019-02-14 14:30:00,93.85,93.85,93.77,93.78,7624.0,87.7185,87.7185,87.6437,87.6531,7624.0
2019-02-14 14:35:00,93.77,93.84,93.76,93.83,7488.0,87.6437,87.7092,87.6344,87.6998,7488.0
2019-02-14 14:40:00,93.84,93.87,93.82,93.87,8529.0,87.7092,87.7372,87.6905,87.7372,8529.0
2019-02-14 14:45:00,93.87,93.88,93.75,93.75,12291.0,87.7372,87.7465,87.625,87.625,12291.0
2019-02-14 14:50:00,93.74,93.78,93.68,93.78,9458.0,87.6157,87.6531,87.5596,87.6531,9458.0
2019-02-14 14:55:00,93.77,93.77,93.6,93.65,12777.0,87.6437,87.6437,87.4848,87.5316,12777.0
2019-02-14 15:00:00,93.65,93.69,93.63,93.65,7087.0,87.5316,87.569,87.5129,87.5316,7087.0
2019-02-14 15:05:00,93.65,93.92,93.65,93.71,16531.0,87.5316,87.7839,87.5316,87.5877,16531.0
2019-02-14 15:10:00,93.69,93.72,93.6,93.65,13713.0,87.569,87.597,87.4848,87.5316,13713.0
2019-02-14 15:15:00,93.65,93.77,93.65,93.69,12429.0,87.5316,87.6437,87.5316,87.569,12429.0
2019-02-14 15:20:00,93.69,93.69,93.54,93.62,18445.0,87.569,87.569,87.4288,87.5035,18445.0
2019-02-14 15:25:00,93.62,93.62,93.48,93.49,47015.0,87.5035,87.5035,87.3727,87.382,47015.0
2019-02-14 15:30:00,93.5,93.61,93.48,93.56,30016.0,87.3914,87.4942,87.3727,87.4475,30016.0
2019-02-14 15:35:00,93.56,93.76,93.54,93.75,26875.0,87.4475,87.6344,87.4288,87.625,26875.0
2019-02-14 15:40:00,93.76,93.76,93.66,93.68,15002.0,87.6344,87.6344,87.5409,87.5596,15002.0
2019-02-14 15:45:00,93.67,93.69,93.59,93.61,25807.0,87.5503,87.569,87.4755,87.4942,25807.0
2019-02-14 15:50:00,93.61,93.61,93.45,93.48,36075.0,87.4942,87.4942,87.3446,87.3727,36075.0
2019-02-14 15:55:00,93.48,93.48,93.23,93.29,120313.0,87.3727,87.3727,87.139,87.1951,120313.0
2019-02-15 09:30:00,94.23,94.32,93.56,93.98,163521.0,88.0737,88.1578,87.4475,87.84,163521.0
2019-02-15 09:35:00,94.04,94.24,93.99,94.17,13525.0,87.8961,88.083,87.8494,88.0176,13525.0
2019-02-15 09:40:00,94.19,94.47,94.16,94.28,16958.0,88.0363,88.298,88.0083,88.1204,16958.0
2019-02-15 09:45:00,94.28,94.38,94.22,94.23,15045.0,88.1204,88.2139,88.0643,88.0737,15045.0
2019-02-15 09:50:00,94.25,94.39,94.08,94.39,16787.0,88.0924,88.2232,87.9335,88.2232,16787.0
2019-02-15 09:55:00,94.42,94.62,94.4,94.61,12785.0,88.2513,88.4382,88.2326,88.4289,12785.0
2019-02-15 10:00:00,94.64,94.69,94.56,94.57,11920.0,88.4569,88.5036,88.3821,88.3915,11920.0
2019-02-15 10:05:00,94.59,94.59,94.37,94.44,17611.0,88.4102,88.4102,88.2045,88.27,17611.0
2019-02-15 10:10:00,94.46,94.53,94.39,94.53,14763.0,88.2887,88.3541,88.2232,88.3541,14763.0
2019-02-15 10:15:00,94.49,94.5,94.28,94.3,17355.0,88.3167,88.326,88.1204,88.1391,17355.0
2019-02-15 10:20:00,94.29,94.38,94.26,94.38,23537.0,88.1298,88.2139,88.1017,88.2139,23537.0
2019-02-15 10:25:00,94.39,94.39,94.25,94.25,11110.0,88.2232,88.2232,88.0924,88.0924,11110.0
2019-02-15 10:30:00,94.26,94.37,94.26,94.34,22404.0,88.1017,88.2045,88.1017,88.1765,22404.0
2019-02-15 10:35:00,94.34,94.38,94.31,94.37,23381.0,88.1765,88.2139,88.1485,88.2045,23381.0
2019-02-15 10:40:00,94.37,94.65,94.35,94.44,26851.0,88.2045,88.4662,88.1858,88.27,26851.0
2019-02-15 10:45:00,94.47,94.53,94.42,94.44,12062.0,88.298,88.3541,88.2513,88.27,12062.0
2019-02-15 10:50:00,94.42,94.42,94.28,94.31,12636.0,88.2513,88.2513,88.1204,88.1485,12636.0
2019-02-15 10:55:00,94.31,94.34,94.22,94.23,13243.0,88.1485,88.1765,88.0643,88.0737,13243.0
2019-02-15 11:00:00,94.23,94.35,94.23,94.35,24166.0,88.0737,88.1858,88.0737,88.1858,24166.0
2019-02-15 11:05:00,94.32,94.33,94.07,94.07,15314.0,88.1578,88.1671,87.9241,87.9241,15314.0
2019-02-15 11:10:00,94.07,94.07,93.98,94.02,12096.0,87.9241,87.9241,87.84,87.8774,12096.0
2019-02-15 11:15:00,94.04,94.07,93.85,93.87,10360.0,87.8961,87.9241,87.7185,87.7372,10360.0
2019-02-15 11:20:00,93.85,93.88,93.8,93.84,11700.0,87.7185,87.7465,87.6718,87.7092,11700.0
2019-02-15 11:25:00,93.85,93.89,93.82,93.89,9832.0,87.7185,87.7559,87.6905,87.7559,9832.0
2019-02-15 11:30:00,93.89,94.15,93.89,94.15,8590.0,87.7559,87.9989,87.7559,87.9989,8590.0
2019-02-15 11:35:00,94.16,94.16,94.06,94.15,16281.0,88.0083,88.0083,87.9148,87.9989,16281.0
2019-02-15 11:40:00,94.18,94.24,94.11,94.12,10639.0,88.0269,88.083,87.9615,87.9709,10639.0
2019-02-15 11:45:00,94.13,94.16,94.06,94.08,13501.0,87.9802,88.0083,87.9148,87.9335,13501.0
2019-02-15 11:50:00,94.1,94.18,94.09,94.17,7363.0,87.9522,88.0269,87.9428,88.0176,7363.0
2019-02-15 11:55:00,94.17,94.24,94.15,94.22,7177.0,88.0176,88.083,87.9989,88.0643,7177.0
2019-02-15 12:00:00,94.23,94.25,94.12,94.13,8600.0,88.0737,88.0924,87.9709,87.9802,8600.0
2019-02-15 12:05:00,94.13,94.22,94.1,94.22,8422.0,87.9802,88.0643,87.9522,88.0643,8422.0
2019-02-15 12:10:00,94.21,94.31,94.19,94.31,4671.0,88.055,88.1485,88.0363,88.1485,4671.0
2019-02-15 12:15:00,94.32,94.47,94.32,94.47,7972.0,88.1578,88.298,88.1578,88.298,7972.0
2019-02-15 12:20:00,94.46,94.46,94.31,94.31,6736.0,88.2887,88.2887,88.1485,88.1485,6736.0
2019-02-15 12:25:00,94.32,94.38,94.32,94.36,5123.0,88.1578,88.2139,88.1578,88.1952,5123.0
2019-02-15 12:30:00,94.37,94.4,94.33,94.33,10696.0,88.2045,88.2326,88.1671,88.1671,10696.0
2019-02-15 12:35:00,94.33,94.33,94.24,94.25,8690.0,88.1671,88.1671,88.083,88.0924,8690.0
2019-02-15 12:40:00,94.26,94.28,94.23,94.28,6769.0,88.1017,88.1204,88.0737,88.1204,6769.0
2019-02-15 12:45:00,94.29,94.32,94.21,94.21,16412.0,88.1298,88.1578,88.055,88.055,16412.0
2019-02-15 12:50:00,94.18,94.27,94.14,94.26,6994.0,88.0269,88.1111,87.9896,88.1017,6994.0
2019-02-15 12:55:00,94.28,94.35,94.28,94.33,4026.0,88.1204,88.1858,88.1204,88.1671,4026.0
2019-02-15 13:00:00,94.33,94.43,94.32,94.33,8973.0,88.1671,88.2606,88.1578,88.1671,8973.0
2019-02-15 13:05:00,94.33,94.33,94.19,94.26,64788.0,88.1671,88.1671,88.0363,88.1017,64788.0
2019-02-15 13:10:00,94.27,94.29,94.15,94.18,66524.0,88.1111,88.1298,87.9989,88.0269,66524.0
2019-02-15 13:15:00,94.2,94.24,94.17,94.23,6031.0,88.0456,88.083,88.0176,88.0737,6031.0
2019-02-15 13:20:00,94.23,94.25,94.17,94.2,12229.0,88.0737,88.0924,88.0176,88.0456,12229.0
2019-02-15 13:25:00,94.2,94.2,94.13,94.13,4493.0,88.0456,88.0456,87.9802,87.9802,4493.0
2019-02-15 13:30:00,94.1,94.14,94.09,94.1,7443.0,87.9522,87.9896,87.9428,87.9522,7443.0
2019-02-15 13:35:00,94.11,94.13,94.07,94.11,7514.0,87.9615,87.9802,87.9241,87.9615,7514.0
2019-02-15 13:40:00,94.1,94.19,94.08,94.13,7413.0,87.9522,88.0363,87.9335,87.9802,7413.0
2019-02-15 13:45:00,94.12,94.16,94.1,94.1,12432.0,87.9709,88.0083,87.9522,87.9522,12432.0
2019-02-15 13:50:00,94.1,94.14,94.08,94.14,17436.0,87.9522,87.9896,87.9335,87.9896,17436.0
2019-02-15 13:55:00,94.13,94.17,94.07,94.08,8258.0,87.9802,88.0176,87.9241,87.9335,8258.0
2019-02-15 14:00:00,94.08,94.14,94.08,94.09,9544.0,87.9335,87.9896,87.9335,87.9428,9544.0
2019-02-15 14:05:00,94.09,94.12,94.07,94.11,9918.0,87.9428,87.9709,87.9241,87.9615,9918.0
2019-02-15 14:10:00,94.11,94.14,94.08,94.12,6150.0,87.9615,87.9896,87.9335,87.9709,6150.0
2019-02-15 14:15:00,94.13,94.15,94.07,94.12,11847.0,87.9802,87.9989,87.9241,87.9709,11847.0
2019-02-15 14:20:00,94.11,94.15,94.09,94.11,7654.0,87.9615,87.9989,87.9428,87.9615,7654.0
2019-02-15 14:25:00,94.1,94.1,94.04,94.08,8098.0,87.9522,87.9522,87.8961,87.9335,8098.0
2019-02-15 14:30:00,94.09,94.1,94.05,94.07,17077.0,87.9428,87.9522,87.9054,87.9241,17077.0
2019-02-15 14:35:00,94.06,94.17,94.03,94.16,9032.0,87.9148,88.0176,87.8867,88.0083,9032.0
2019-02-15 14:40:00,94.17,94.18,94.14,94.18,6475.0,88.0176,88.0269,87.9896,88.0269,6475.0
2019-02-15 14:45:00,94.18,94.19,94.15,94.15,4086.0,88.0269,88.0363,87.9989,87.9989,4086.0
2019-02-15 14:50:00,94.16,94.22,94.16,94.2,7701.0,88.0083,88.0643,88.0083,88.0456,7701.0
2019-02-15 14:55:00,94.2,94.25,94.15,94.23,10197.0,88.0456,88.0924,87.9989,88.0737,10197.0
2019-02-15 15:00:00,94.21,94.21,94.16,94.17,6962.0,88.055,88.055,88.0083,88.0176,6962.0
2019-02-15 15:05:00,94.17,94.22,94.16,94.18,6140.0,88.0176,88.0643,88.0083,88.0269,6140.0
2019-02-15 15:10:00,94.18,94.21,94.16,94.16,7515.0,88.0269,88.055,88.0083,88.0083,7515.0
2019-02-15 15:15:00,94.16,94.16,94.1,94.15,12409.0,88.0083,88.0083,87.9522,87.9989,12409.0
2019-02-15 15:20:00,94.15,94.2,94.15,94.18,9650.0,87.9989,88.0456,87.9989,88.0269,9650.0
2019-02-15 15:25:00,94.17,94.19,94.12,94.18,12998.0,88.0176,88.0363,87.9709,88.0269,12998.0
2019-02-15 15:30:00,94.18,94.23,94.14,94.22,18704.0,88.0269,88.0737,87.9896,88.0643,18704.0
2019-02-15 15:35:00,94.23,94.26,94.19,94.19,20288.0,88.0737,88.1017,88.0363,88.0363,20288.0
2019-02-15 15:40:00,94.18,94.21,94.12,94.21,18647.0,88.0269,88.055,87.9709,88.055,18647.0
2019-02-15 15:45:00,94.22,94.36,94.22,94.33,36126.0,88.0643,88.1952,88.0643,88.1671,36126.0
2019-02-15 15:50:00,94.32,94.33,94.09,94.1,63926.0,88.1578,88.1671,87.9428,87.9522,63926.0
2019-02-15 15:55:00,94.09,94.1,93.86,93.99,219480.0,87.9428,87.9522,87.7279,87.8494,219480.0
2019-02-19 09:30:00,93.98,93.98,93.22,93.57,38244.0,87.84,87.84,87.1297,87.4568,38244.0
2019-02-19 09:35:00,93.6,93.8,93.57,93.63,17090.0,87.4848,87.6718,87.4568,87.5129,17090.0
2019-02-19 09:40:00,93.45,93.56,93.39,93.45,10800.0,87.3446,87.4475,87.2886,87.3446,10800.0
2019-02-19 09:45:00,93.36,93.43,93.29,93.33,18436.0,87.2605,87.3259,87.1951,87.2325,18436.0
2019-02-19 09:50:00,93.33,93.35,93.12,93.12,24675.0,87.2325,87.2512,87.0362,87.0362,24675.0
2019-02-19 09:55:00,93.12,93.22,93.05,93.07,21510.0,87.0362,87.1297,86.9708,86.9895,21510.0
2019-02-19 10:00:00,93.09,93.2,92.98,93.04,17779.0,87.0082,87.111,86.9053,86.9614,17779.0
2019-02-19 10:05:00,93.04,93.06,92.82,92.85,15039.0,86.9614,86.9801,86.7558,86.7838,15039.0
2019-02-19 10:10:00,92.86,93.01,92.8,92.99,12150.0,86.7932,86.9334,86.7371,86.9147,12150.0
2019-02-19 10:15:00,93.0,93.15,92.98,93.05,38734.0,86.924,87.0642,86.9053,86.9708,38734.0
2019-02-19 10:20:00,93.03,93.17,93.0,93.07,16696.0,86.9521,87.0829,86.924,86.9895,16696.0
2019-02-19 10:25:00,93.08,93.14,93.05,93.1,12105.0,86.9988,87.0549,86.9708,87.0175,12105.0
2019-02-19 10:30:00,93.1,93.16,93.04,93.16,19480.0,87.0175,87.0736,86.9614,87.0736,19480.0
2019-02-19 10:35:00,93.17,93.17,93.0,93.05,16341.0,87.0829,87.0829,86.924,86.9708,16341.0
2019-02-19 10:40:00,93.06,93.19,93.06,93.19,15325.0,86.9801,87.1016,86.9801,87.1016,15325.0
2019-02-19 10:45:00,93.2,93.23,93.1,93.13,22334.0,87.111,87.139,87.0175,87.0455,22334.0
2019-02-19 10:50:00,93.11,93.22,93.09,93.14,22509.0,87.0269,87.1297,87.0082,87.0549,22509.0
2019-02-19 10:55:00,93.14,93.18,93.05,93.08,54714.0,87.0549,87.0923,86.9708,86.9988,54714.0
2019-02-19 11:00:00,93.09,93.18,93.07,93.12,97459.0,87.0082,87.0923,86.9895,87.0362,97459.0
2019-02-19 11:05:00,93.12,93.15,93.06,93.11,135386.0,87.0362,87.0642,86.9801,87.0269,135386.0
2019-02-19 11:10:00,93.11,93.13,93.04,93.12,55304.0,87.0269,87.0455,86.9614,87.0362,55304.0
2019-02-19 11:15:00,93.12,93.12,92.97,93.0,13289.0,87.0362,87.0362,86.896,86.924,13289.0
2019-02-19 11:20:00,93.0,93.03,92.95,92.97,12371.0,86.924,86.9521,86.8773,86.896,12371.0
2019-02-19 11:25:00,92.97,92.98,92.87,92.91,16953.0,86.896,86.9053,86.8025,86.8399,16953.0
2019-02-19 11:30:00,92.93,93.0,92.88,92.91,16991.0,86.8586,86.924,86.8119,86.8399,16991.0
2019-02-19 11:35:00,92.92,93.09,92.92,93.05,8400.0,86.8493,87.0082,86.8493,86.9708,8400.0
2019-02-19 11:40:00,93.05,93.07,93.01,93.04,10518.0,86.9708,86.9895,86.9334,86.9614,10518.0
2019-02-19 11:45:00,93.04,93.31,93.04,93.31,21929.0,86.9614,87.2138,86.9614,87.2138,21929.0
2019-02-19 11:50:00,93.31,93.43,93.3,93.41,12064.0,87.2138,87.3259,87.2044,87.3073,12064.0
2019-02-19 11:55:00,93.41,93.56,93.41,93.56,36677.0,87.3073,87.4475,87.3073,87.4475,36677.0
2019-02-19 12:00:00,93.57,93.6,93.5,93.58,43102.0,87.4568,87.4848,87.3914,87.4661,43102.0
2019-02-19 12:05:00,93.55,93.58,93.46,93.49,29066.0,87.4381,87.4661,87.354,87.382,29066.0
2019-02-19 12:10:00,93.5,93.62,93.5,93.54,16093.0,87.3914,87.5035,87.3914,87.4288,16093.0
2019-02-19 12:15:00,93.55,93.57,93.5,93.5,7326.0,87.4381,87.4568,87.3914,87.3914,7326.0
2019-02-19 12:20:00,93.5,93.54,93.48,93.49,9440.0,87.3914,87.4288,87.3727,87.382,9440.0
2019-02-19 12:25:00,93.5,93.51,93.45,93.48,5200.0,87.3914,87.4007,87.3446,87.3727,5200.0
2019-02-19 12:30:00,93.48,93.5,93.2,93.28,34227.0,87.3727,87.3914,87.111,87.1857,34227.0
2019-02-19 12:35:00,93.29,93.36,93.25,93.26,7937.0,87.1951,87.2605,87.1577,87.1671,7937.0
2019-02-19 12:40:00,93.26,93.42,93.26,93.4,8824.0,87.1671,87.3166,87.1671,87.2979,8824.0
2019-02-19 12:45:00,93.4,93.4,93.35,93.37,8653.0,87.2979,87.2979,87.2512,87.2699,8653.0
2019-02-19 12:50:00,93.35,93.46,93.35,93.46,8785.0,87.2512,87.354,87.2512,87.354,8785.0
2019-02-19 12:55:00,93.48,93.51,93.44,93.47,6535.0,87.3727,87.4007,87.3353,87.3633,6535.0
2019-02-19 13:00:00,93.48,93.49,93.4,93.42,9096.0,87.3727,87.382,87.2979,87.3166,9096.0
2019-02-19 13:05:00,93.43,93.44,93.37,93.4,17819.0,87.3259,87.3353,87.2699,87.2979,17819.0
2019-02-19 13:10:00,93.4,93.42,93.31,93.31,6096.0,87.2979,87.3166,87.2138,87.2138,6096.0
2019-02-19 13:15:00,93.32,93.32,93.26,93.27,7550.0,87.2231,87.2231,87.1671,87.1764,7550.0
2019-02-19 13:20:00,93.27,93.31,93.26,93.3,5482.0,87.1764,87.2138,87.1671,87.2044,5482.0
2019-02-19 13:25:00,93.3,93.35,93.26,93.34,9502.0,87.2044,87.2512,87.1671,87.2418,9502.0
2019-02-19 13:30:00,93.34,93.36,93.26,93.26,5826.0,87.2418,87.2605,87.1671,87.1671,5826.0
2019-02-19 13:35:00,93.27,93.4,93.26,93.4,8464.0,87.1764,87.2979,87.1671,87.2979,8464.0
2019-02-19 13:40:00,93.42,93.47,93.42,93.44,5788.0,87.3166,87.3633,87.3166,87.3353,5788.0
2019-02-19 13:45:00,93.45,93.45,93.39,93.39,5919.0,87.3446,87.3446,87.2886,87.2886,5919.0
2019-02-19 13:50:00,93.38,93.44,93.38,93.41,9500.0,87.2792,87.3353,87.2792,87.3073,9500.0
2019-02-19 13:55:00,93.4,93.43,93.36,93.39,9951.0,87.2979,87.3259,87.2605,87.2886,9951.0
2019-02-19 14:00:00,93.38,93.47,93.37,93.43,11331.0,87.2792,87.3633,87.2699,87.3259,11331.0
2019-02-19 14:05:00,93.43,93.56,93.42,93.56,10646.0,87.3259,87.4475,87.3166,87.4475,10646.0
2019-02-19 14:10:00,93.56,93.59,93.51,93.55,8721.0,87.4475,87.4755,87.4007,87.4381,8721.0
2019-02-19 14:15:00,93.55,93.59,93.55,93.57,7052.0,87.4381,87.4755,87.4381,87.4568,7052.0
2019-02-19 14:20:00,93.57,93.66,93.52,93.66,14745.0,87.4568,87.5409,87.4101,87.5409,14745.0
2019-02-19 14:25:00,93.66,93.7,93.66,93.67,6572.0,87.5409,87.5783,87.5409,87.5503,6572.0
2019-02-19 14:30:00,93.67,93.75,93.66,93.68,11308.0,87.5503,87.625,87.5409,87.5596,11308.0
2019-02-19 14:35:00,93.67,93.74,93.65,93.73,6874.0,87.5503,87.6157,87.5316,87.6063,6874.0
2019-02-19 14:40:00,93.74,93.81,93.73,93.79,11267.0,87.6157,87.6811,87.6063,87.6624,11267.0
2019-02-19 14:45:00,93.79,93.83,93.77,93.82,6328.0,87.6624,87.6998,87.6437,87.6905,6328.0
2019-02-19 14:50:00,93.82,93.84,93.77,93.82,6353.0,87.6905,87.7092,87.6437,87.6905,6353.0
2019-02-19 14:55:00,93.82,93.82,93.73,93.74,20371.0,87.6905,87.6905,87.6063,87.6157,20371.0
2019-02-19 15:00:00,93.76,93.81,93.73,93.81,8749.0,87.6344,87.6811,87.6063,87.6811,8749.0
2019-02-19 15:05:00,93.81,93.92,93.8,93.91,8384.0,87.6811,87.7839,87.6718,87.7746,8384.0
2019-02-19 15:10:00,93.92,93.92,93.85,93.92,7337.0,87.7839,87.7839,87.7185,87.7839,7337.0
2019-02-19 15:15:00,93.91,93.92,93.88,93.89,8672.0,87.7746,87.7839,87.7465,87.7559,8672.0
2019-02-19 15:20:00,93.88,93.88,93.8,93.82,11844.0,87.7465,87.7465,87.6718,87.6905,11844.0
2019-02-19 15:25:00,93.83,93.86,93.8,93.84,10733.0,87.6998,87.7279,87.6718,87.7092,10733.0
2019-02-19 15:30:00,93.83,93.83,93.77,93.8,13013.0,87.6998,87.6998,87.6437,87.6718,13013.0
2019-02-19 15:35:00,93.81,93.82,93.69,93.7,28014.0,87.6811,87.6905,87.569,87.5783,28014.0
2019-02-19 15:40:00,93.71,93.75,93.68,93.75,22949.0,87.5877,87.625,87.5596,87.625,22949.0
2019-02-19 15:45:00,93.75,93.8,93.71,93.72,32709.0,87.625,87.6718,87.5877,87.597,32709.0
2019-02-19 15:50:00,93.72,93.74,93.66,93.72,51188.0,87.597,87.6157,87.5409,87.597,51188.0
2019-02-19 15:55:00,93.71,93.81,93.59,93.64,135483.0,87.5877,87.6811,87.4755,87.5222,135483.0
2019-02-20 09:30:00,93.75,93.98,93.37,93.44,26226.0,87.625,87.84,87.2699,87.3353,26226.0
2019-02-20 09:35:00,93.43,93.91,93.35,93.88,21756.0,87.3259,87.7746,87.2512,87.7465,21756.0
2019-02-20 09:40:00,93.85,93.95,93.8,93.9,12837.0,87.7185,87.812,87.6718,87.7652,12837.0
2019-02-20 09:45:00,93.89,93.94,93.79,93.92,7661.0,87.7559,87.8026,87.6624,87.7839,7661.0
2019-02-20 09:50:00,93.96,94.1,93.93,94.07,14039.0,87.8213,87.9522,87.7933,87.9241,14039.0
2019-02-20 09:55:00,94.09,94.1,93.95,94.01,6559.0,87.9428,87.9522,87.812,87.8681,6559.0
2019-02-20 10:00:00,93.99,94.01,93.88,93.89,9044.0,87.8494,87.8681,87.7465,87.7559,9044.0
2019-02-20 10:05:00,93.86,93.91,93.81,93.84,8088.0,87.7279,87.7746,87.6811,87.7092,8088.0
2019-02-20 10:10:00,93.84,93.84,93.67,93.71,13371.0,87.7092,87.7092,87.5503,87.5877,13371.0
2019-02-20 10:15:00,93.71,93.91,93.69,93.87,13122.0,87.5877,87.7746,87.569,87.7372,13122.0
2019-02-20 10:20:00,93.88,94.01,93.88,93.98,14494.0,87.7465,87.8681,87.7465,87.84,14494.0
2019-02-20 10:25:00,93.97,94.16,93.95,94.09,17147.0,87.8307,88.0083,87.812,87.9428,17147.0
2019-02-20 10:30:00,94.1,94.15,94.07,94.09,12186.0,87.9522,87.9989,87.9241,87.9428,12186.0
2019-02-20 10:35:00,94.09,94.21,94.08,94.13,11976.0,87.9428,88.055,87.9335,87.9802,11976.0
2019-02-20 10:40:00,94.13,94.28,94.08,94.26,13722.0,87.9802,88.1204,87.9335,88.1017,13722.0
2019-02-20 10:45:00,94.27,94.33,94.24,94.33,16826.0,88.1111,88.1671,88.083,88.1671,16826.0
2019-02-20 10:50:00,94.32,94.35,94.19,94.2,16647.0,88.1578,88.1858,88.0363,88.0456,16647.0
2019-02-20 10:55:00,94.2,94.24,94.17,94.22,9612.0,88.0456,88.083,88.0176,88.0643,9612.0
2019-02-20 11:00:00,94.22,94.22,93.96,93.96,23567.0,88.0643,88.0643,87.8213,87.8213,23567.0
2019-02-20 11:05:00,93.98,94.01,93.91,94.0,11641.0,87.84,87.8681,87.7746,87.8587,11641.0
2019-02-20 11:10:00,94.01,94.04,93.96,93.98,14961.0,87.8681,87.8961,87.8213,87.84,14961.0
2019-02-20 11:15:00,93.98,94.13,93.97,94.12,12316.0,87.84,87.9802,87.8307,87.9709,12316.0
2019-02-20 11:20:00,94.11,94.11,93.94,93.98,13701.0,87.9615,87.9615,87.8026,87.84,13701.0
2019-02-20 11:25:00,94.01,94.06,93.97,94.06,11419.0,87.8681,87.9148,87.8307,87.9148,11419.0
2019-02-20 11:30:00,94.06,94.11,94.0,94.09,24187.0,87.9148,87.9615,87.8587,87.9428,24187.0
2019-02-20 11:35:00,94.08,94.15,94.05,94.15,11811.0,87.9335,87.9989,87.9054,87.9989,11811.0
2019-02-20 11:40:00,94.16,94.18,94.12,94.14,10430.0,88.0083,88.0269,87.9709,87.9896,10430.0
2019-02-20 11:45:00,94.15,94.15,94.05,94.13,14152.0,87.9989,87.9989,87.9054,87.9802,14152.0
2019-02-20 11:50:00,94.12,94.19,94.06,94.19,12659.0,87.9709,88.0363,87.9148,88.0363,12659.0
2019-02-20 11:55:00,94.18,94.19,94.11,94.14,11467.0,88.0269,88.0363,87.9615,87.9896,11467.0
2019-02-20 12:00:00,94.14,94.17,94.13,94.15,10580.0,87.9896,88.0176,87.9802,87.9989,10580.0
2019-02-20 12:05:00,94.14,94.14,93.9,93.96,26200.0,87.9896,87.9896,87.7652,87.8213,26200.0
2019-02-20 12:10:00,93.98,94.07,93.98,94.06,12820.0,87.84,87.9241,87.84,87.9148,12820.0
2019-02-20 12:15:00,94.05,94.14,94.05,94.12,13191.0,87.9054,87.9896,87.9054,87.9709,13191.0
2019-02-20 12:20:00,94.13,94.19,94.09,94.18,18484.0,87.9802,88.0363,87.9428,88.0269,18484.0
2019-02-20 12:25:00,94.18,94.18,94.01,94.01,31924.0,88.0269,88.0269,87.8681,87.8681,31924.0
2019-02-20 12:30:00,93.99,94.14,93.99,94.11,30511.0,87.8494,87.9896,87.8494,87.9615,30511.0
2019-02-20 12:35:00,94.11,94.15,94.06,94.15,66574.0,87.9615,87.9989,87.9148,87.9989,66574.0
2019-02-20 12:40:00,94.15,94.23,94.15,94.21,12724.0,87.9989,88.0737,87.9989,88.055,12724.0
2019-02-20 12:45:00,94.21,94.21,94.07,94.07,9609.0,88.055,88.055,87.9241,87.9241,9609.0
2019-02-20 12:50:00,94.02,94.02,93.77,93.78,10671.0,87.8774,87.8774,87.6437,87.6531,10671.0
2019-02-20 12:55:00,93.76,93.78,93.71,93.72,13298.0,87.6344,87.6531,87.5877,87.597,13298.0
2019-02-20 13:00:00,93.71,93.79,93.71,93.77,9058.0,87.5877,87.6624,87.5877,87.6437,9058.0
2019-02-20 13:05:00,93.77,93.79,93.75,93.77,7234.0,87.6437,87.6624,87.625,87.6437,7234.0
2019-02-20 13:10:00,93.77,93.77,93.66,93.73,11046.0,87.6437,87.6437,87.5409,87.6063,11046.0
2019-02-20 13:15:00,93.73,93.78,93.73,93.78,7643.0,87.6063,87.6531,87.6063,87.6531,7643.0
2019-02-20 13:20:00,93.77,93.85,93.75,93.85,6459.0,87.6437,87.7185,87.625,87.7185,6459.0
2019-02-20 13:25:00,93.86,93.98,93.86,93.97,8810.0,87.7279,87.84,87.7279,87.8307,8810.0
2019-02-20 13:30:00,93.97,93.99,93.96,93.98,8685.0,87.8307,87.8494,87.8213,87.84,8685.0
2019-02-20 13:35:00,93.97,93.98,93.87,93.9,10766.0,87.8307,87.84,87.7372,87.7652,10766.0
2019-02-20 13:40:00,93.89,93.93,93.86,93.93,8058.0,87.7559,87.7933,87.7279,87.7933,8058.0
2019-02-20 13:45:00,93.93,93.99,93.93,93.96,9779.0,87.7933,87.8494,87.7933,87.8213,9779.0
2019-02-20 13:50:00,93.96,94.1,93.96,94.1,12456.0,87.8213,87.9522,87.8213,87.9522,12456.0
2019-02-20 13:55:00,94.11,94.11,94.03,94.07,11111.0,87.9615,87.9615,87.8867,87.9241,11111.0
2019-02-20 14:00:00,94.06,94.12,93.85,93.92,19016.0,87.9148,87.9709,87.7185,87.7839,19016.0
2019-02-20 14:05:00,93.91,94.27,93.86,93.96,20481.0,87.7746,88.1111,87.7279,87.8213,20481.0
2019-02-20 14:10:00,93.99,93.99,93.81,93.86,13609.0,87.8494,87.8494,87.6811,87.7279,13609.0
2019-02-20 14:15:00,93.86,93.91,93.71,93.76,9327.0,87.7279,87.7746,87.5877,87.6344,9327.0
2019-02-20 14:20:00,93.76,93.76,93.61,93.69,7445.0,87.6344,87.6344,87.4942,87.569,7445.0
2019-02-20 14:25:00,93.7,93.85,93.7,93.83,6726.0,87.5783,87.7185,87.5783,87.6998,6726.0
2019-02-20 14:30:00,93.82,94.07,93.82,94.04,13151.0,87.6905,87.9241,87.6905,87.8961,13151.0
2019-02-20 14:35:00,94.04,94.12,93.98,94.0,11588.0,87.8961,87.9709,87.84,87.8587,11588.0
2019-02-20 14:40:00,94.0,94.01,93.93,93.94,7232.0,87.8587,87.8681,87.7933,87.8026,7232.0
2019-02-20 14:45:00,93.96,94.0,93.91,94.0,14249.0,87.8213,87.8587,87.7746,87.8587,14249.0
2019-02-20 14:50:00,93.98,94.1,93.97,94.05,11765.0,87.84,87.9522,87.8307,87.9054,11765.0
2019-02-20 14:55:00,94.05,94.07,94.03,94.04,11184.0,87.9054,87.9241,87.8867,87.8961,11184.0
2019-02-20 15:00:00,94.04,94.04,93.95,94.01,16176.0,87.8961,87.8961,87.812,87.8681,16176.0
2019-02-20 15:05:00,94.01,94.07,94.01,94.05,14709.0,87.8681,87.9241,87.8681,87.9054,14709.0
2019-02-20 15:10:00,94.05,94.07,93.91,93.92,13044.0,87.9054,87.9241,87.7746,87.7839,13044.0
2019-02-20 15:15:00,93.92,93.97,93.92,93.96,13734.0,87.7839,87.8307,87.7839,87.8213,13734.0
2019-02-20 15:20:00,93.97,94.01,93.89,93.92,31339.0,87.8307,87.8681,87.7559,87.7839,31339.0
2019-02-20 15:25:00,93.93,94.0,93.9,93.93,27040.0,87.7933,87.8587,87.7652,87.7933,27040.0
2019-02-20 15:30:00,93.93,94.0,93.91,94.0,19878.0,87.7933,87.8587,87.7746,87.8587,19878.0
2019-02-20 15:35:00,94.01,94.08,93.96,94.06,20647.0,87.8681,87.9335,87.8213,87.9148,20647.0
2019-02-20 15:40:00,94.05,94.07,93.92,94.03,48743.0,87.9054,87.9241,87.7839,87.8867,48743.0
2019-02-20 15:45:00,94.04,94.04,93.92,93.98,25249.0,87.8961,87.8961,87.7839,87.84,25249.0
2019-02-20 15:50:00,93.98,94.0,93.93,94.0,32944.0,87.84,87.8587,87.7933,87.8587,32944.0
2019-02-20 15:55:00,93.99,94.0,93.87,94.0,97177.0,87.8494,87.8587,87.7372,87.8587,97177.0
2019-02-21 09:30:00,93.93,93.93,93.44,93.64,25553.0,87.7933,87.7933,87.3353,87.5222,25553.0
2019-02-21 09:35:00,93.69,93.87,93.57,93.62,11985.0,87.569,87.7372,87.4568,87.5035,11985.0
2019-02-21 09:40:00,93.66,93.8,93.65,93.72,7362.0,87.5409,87.6718,87.5316,87.597,7362.0
2019-02-21 09:45:00,93.7,93.96,93.61,93.94,12764.0,87.5783,87.8213,87.4942,87.8026,12764.0
2019-02-21 09:50:00,93.91,93.91,93.68,93.78,25175.0,87.7746,87.7746,87.5596,87.6531,25175.0
2019-02-21 09:55:00,93.82,93.83,93.68,93.71,9927.0,87.6905,87.6998,87.5596,87.5877,9927.0
2019-02-21 10:00:00,93.68,93.78,93.55,93.68,16226.0,87.5596,87.6531,87.4381,87.5596,16226.0
2019-02-21 10:05:00,93.74,93.86,93.72,93.82,14979.0,87.6157,87.7279,87.597,87.6905,14979.0
2019-02-21 10:10:00,93.8,93.8,93.59,93.66,10677.0,87.6718,87.6718,87.4755,87.5409,10677.0
2019-02-21 10:15:00,93.67,93.72,93.6,93.64,6031.0,87.5503,87.597,87.4848,87.5222,6031.0
2019-02-21 10:20:00,93.66,93.7,93.56,93.7,8700.0,87.5409,87.5783,87.4475,87.5783,8700.0
2019-02-21 10:25:00,93.71,93.73,93.55,93.57,10926.0,87.5877,87.6063,87.4381,87.4568,10926.0
2019-02-21 10:30:00,93.6,93.67,93.51,93.55,8331.0,87.4848,87.5503,87.4007,87.4381,8331.0
2019-02-21 10:35:00,93.53,93.59,93.52,93.58,8947.0,87.4194,87.4755,87.4101,87.4661,8947.0
2019-02-21 10:40:00,93.6,93.72,93.54,93.72,8107.0,87.4848,87.597,87.4288,87.597,8107.0
2019-02-21 10:45:00,93.73,93.76,93.58,93.58,17928.0,87.6063,87.6344,87.4661,87.4661,17928.0
2019-02-21 10:50:00,93.58,93.65,93.52,93.6,12772.0,87.4661,87.5316,87.4101,87.4848,12772.0
2019-02-21 10:55:00,93.63,93.64,93.42,93.49,10870.0,87.5129,87.5222,87.3166,87.382,10870.0
2019-02-21 11:00:00,93.49,93.68,93.41,93.67,12718.0,87.382,87.5596,87.3073,87.5503,12718.0
2019-02-21 11:05:00,93.69,93.75,93.61,93.67,9605.0,87.569,87.625,87.4942,87.5503,9605.0
2019-02-21 11:10:00,93.66,93.75,93.66,93.69,6315.0,87.5409,87.625,87.5409,87.569,6315.0
2019-02-21 11:15:00,93.69,93.74,93.59,93.64,10851.0,87.569,87.6157,87.4755,87.5222,10851.0
2019-02-21 11:20:00,93.63,93.64,93.58,93.58,8333.0,87.5129,87.5222,87.4661,87.4661,8333.0
2019-02-21 11:25:00,93.58,93.64,93.52,93.52,9865.0,87.4661,87.5222,87.4101,87.4101,9865.0
2019-02-21 11:30:00,93.52,93.65,93.52,93.64,17369.0,87.4101,87.5316,87.4101,87.5222,17369.0
2019-02-21 11:35:00,93.61,93.69,93.55,93.58,13810.0,87.4942,87.569,87.4381,87.4661,13810.0
2019-02-21 11:40:00,93.57,93.59,93.45,93.45,12011.0,87.4568,87.4755,87.3446,87.3446,12011.0
2019-02-21 11:45:00,93.42,93.47,93.38,93.45,15707.0,87.3166,87.3633,87.2792,87.3446,15707.0
2019-02-21 11:50:00,93.43,93.59,93.33,93.51,22360.0,87.3259,87.4755,87.2325,87.4007,22360.0
2019-02-21 11:55:00,93.5,93.5,93.39,93.4,16446.0,87.3914,87.3914,87.2886,87.2979,16446.0
2019-02-21 12:00:00,93.41,93.5,93.36,93.39,40358.0,87.3073,87.3914,87.2605,87.2886,40358.0
2019-02-21 12:05:00,93.41,93.53,93.4,93.44,16893.0,87.3073,87.4194,87.2979,87.3353,16893.0
2019-02-21 12:10:00,93.44,93.57,93.42,93.53,10707.0,87.3353,87.4568,87.3166,87.4194,10707.0
2019-02-21 12:15:00,93.54,93.64,93.49,93.64,6359.0,87.4288,87.5222,87.382,87.5222,6359.0
2019-02-21 12:20:00,93.64,93.72,93.62,93.69,5020.0,87.5222,87.597,87.5035,87.569,5020.0
2019-02-21 12:25:00,93.7,93.73,93.61,93.66,6109.0,87.5783,87.6063,87.4942,87.5409,6109.0
2019-02-21 12:30:00,93.68,93.78,93.61,93.7,13237.0,87.5596,87.6531,87.4942,87.5783,13237.0
2019-02-21 12:35:00,93.7,93.74,93.67,93.7,7946.0,87.5783,87.6157,87.5503,87.5783,7946.0
2019-02-21 12:40:00,93.72,93.81,93.71,93.79,11419.0,87.597,87.6811,87.5877,87.6624,11419.0
2019-02-21 12:45:00,93.79,93.86,93.73,93.77,11287.0,87.6624,87.7279,87.6063,87.6437,11287.0
2019-02-21 12:50:00,93.77,93.89,93.75,93.89,13579.0,87.6437,87.7559,87.625,87.7559,13579.0
2019-02-21 12:55:00,93.88,93.89,93.85,93.86,6416.0,87.7465,87.7559,87.7185,87.7279,6416.0
2019-02-21 13:00:00,93.87,93.98,93.87,93.98,7500.0,87.7372,87.84,87.7372,87.84,7500.0
2019-02-21 13:05:00,93.97,94.01,93.93,93.95,5997.0,87.8307,87.8681,87.7933,87.812,5997.0
2019-02-21 13:10:00,93.95,93.95,93.87,93.87,5814.0,87.812,87.812,87.7372,87.7372,5814.0
2019-02-21 13:15:00,93.86,93.91,93.85,93.9,4422.0,87.7279,87.7746,87.7185,87.7652,4422.0
2019-02-21 13:20:00,93.9,93.95,93.9,93.94,4692.0,87.7652,87.812,87.7652,87.8026,4692.0
2019-02-21 13:25:00,93.94,93.94,93.87,93.89,4221.0,87.8026,87.8026,87.7372,87.7559,4221.0
2019-02-21 13:30:00,93.89,93.89,93.83,93.84,4199.0,87.7559,87.7559,87.6998,87.7092,4199.0
2019-02-21 13:35:00,93.85,93.85,93.72,93.73,7664.0,87.7185,87.7185,87.597,87.6063,7664.0
2019-02-21 13:40:00,93.72,93.77,93.71,93.73,9835.0,87.597,87.6437,87.5877,87.6063,9835.0
2019-02-21 13:45:00,93.73,93.77,93.71,93.73,7279.0,87.6063,87.6437,87.5877,87.6063,7279.0
2019-02-21 13:50:00,93.74,93.78,93.73,93.78,10480.0,87.6157,87.6531,87.6063,87.6531,10480.0
2019-02-21 13:55:00,93.77,93.88,93.77,93.83,10085.0,87.6437,87.7465,87.6437,87.6998,10085.0
2019-02-21 14:00:00,93.84,93.85,93.76,93.78,5273.0,87.7092,87.7185,87.6344,87.6531,5273.0
2019-02-21 14:05:00,93.78,93.78,93.73,93.74,5425.0,87.6531,87.6531,87.6063,87.6157,5425.0
2019-02-21 14:10:00,93.71,93.74,93.67,93.67,6961.0,87.5877,87.6157,87.5503,87.5503,6961.0
2019-02-21 14:15:00,93.66,93.67,93.55,93.58,8621.0,87.5409,87.5503,87.4381,87.4661,8621.0
2019-02-21 14:20:00,93.57,93.58,93.48,93.48,6998.0,87.4568,87.4661,87.3727,87.3727,6998.0
2019-02-21 14:25:00,93.48,93.48,93.36,93.37,10576.0,87.3727,87.3727,87.2605,87.2699,10576.0
2019-02-21 14:30:00,93.39,93.43,93.35,93.4,5547.0,87.2886,87.3259,87.2512,87.2979,5547.0
2019-02-21 14:35:00,93.39,93.44,93.38,93.39,6655.0,87.2886,87.3353,87.2792,87.2886,6655.0
2019-02-21 14:40:00,93.38,93.47,93.36,93.47,16688.0,87.2792,87.3633,87.2605,87.3633,16688.0
2019-02-21 14:45:00,93.47,93.5,93.32,93.34,14264.0,87.3633,87.3914,87.2231,87.2418,14264.0
2019-02-21 14:50:00,93.31,93.32,93.17,93.28,8485.0,87.2138,87.2231,87.0829,87.1857,8485.0
2019-02-21 14:55:00,93.3,93.31,93.25,93.25,8676.0,87.2044,87.2138,87.1577,87.1577,8676.0
2019-02-21 15:00:00,93.25,93.34,93.23,93.28,8041.0,87.1577,87.2418,87.139,87.1857,8041.0
2019-02-21 15:05:00,93.28,93.41,93.28,93.41,8551.0,87.1857,87.3073,87.1857,87.3073,8551.0
2019-02-21 15:10:00,93.4,93.53,93.4,93.46,32500.0,87.2979,87.4194,87.2979,87.354,32500.0
2019-02-21 15:15:00,93.46,93.51,93.42,93.43,11564.0,87.354,87.4007,87.3166,87.3259,11564.0
2019-02-21 15:20:00,93.41,93.43,93.31,93.35,12793.0,87.3073,87.3259,87.2138,87.2512,12793.0
2019-02-21 15:25:00,93.35,93.35,93.25,93.25,7198.0,87.2512,87.2512,87.1577,87.1577,7198.0
2019-02-21 15:30:00,93.26,93.3,93.15,93.21,36023.0,87.1671,87.2044,87.0642,87.1203,36023.0
2019-02-21 15:35:00,93.19,93.31,93.17,93.3,22615.0,87.1016,87.2138,87.0829,87.2044,22615.0
2019-02-21 15:40:00,93.31,93.34,93.25,93.3,17178.0,87.2138,87.2418,87.1577,87.2044,17178.0
2019-02-21 15:45:00,93.32,93.4,93.3,93.32,28245.0,87.2231,87.2979,87.2044,87.2231,28245.0
2019-02-21 15:50:00,93.32,93.47,93.32,93.45,24384.0,87.2231,87.3633,87.2231,87.3446,24384.0
2019-02-21 15:55:00,93.47,93.55,93.38,93.54,82736.0,87.3633,87.4381,87.2792,87.4288,82736.0
2019-02-22 09:30:00,93.63,94.0,93.49,93.61,44608.0,87.5129,87.8587,87.382,87.4942,44608.0
2019-02-22 09:35:00,93.74,94.11,93.74,94.02,10828.0,87.6157,87.9615,87.6157,87.8774,10828.0
2019-02-22 09:40:00,94.04,94.21,93.91,94.17,14552.0,87.8961,88.055,87.7746,88.0176,14552.0
2019-02-22 09:45:00,94.18,94.37,94.15,94.23,11420.0,88.0269,88.2045,87.9989,88.0737,11420.0
2019-02-22 09:50:00,94.23,94.29,94.14,94.19,13791.0,88.0737,88.1298,87.9896,88.0363,13791.0
2019-02-22 09:55:00,94.23,94.3,94.09,94.18,13971.0,88.0737,88.1391,87.9428,88.0269,13971.0
2019-02-22 10:00:00,94.18,94.38,94.17,94.2,14911.0,88.0269,88.2139,88.0176,88.0456,14911.0
2019-02-22 10:05:00,94.23,94.27,93.99,93.99,21395.0,88.0737,88.1111,87.8494,87.8494,21395.0
2019-02-22 10:10:00,94.01,94.07,93.95,93.96,8442.0,87.8681,87.9241,87.812,87.8213,8442.0
2019-02-22 10:15:00,93.93,93.97,93.82,93.86,7122.0,87.7933,87.8307,87.6905,87.7279,7122.0
2019-02-22 10:20:00,93.83,93.88,93.7,93.73,12905.0,87.6998,87.7465,87.5783,87.6063,12905.0
2019-02-22 10:25:00,93.71,93.77,93.66,93.74,25430.0,87.5877,87.6437,87.5409,87.6157,25430.0
2019-02-22 10:30:00,93.75,93.89,93.74,93.78,8699.0,87.625,87.7559,87.6157,87.6531,8699.0
2019-02-22 10:35:00,93.78,93.78,93.69,93.73,4769.0,87.6531,87.6531,87.569,87.6063,4769.0
2019-02-22 10:40:00,93.74,93.81,93.7,93.76,11504.0,87.6157,87.6811,87.5783,87.6344,11504.0
2019-02-22 10:45:00,93.73,93.8,93.66,93.74,11752.0,87.6063,87.6718,87.5409,87.6157,11752.0
2019-02-22 10:50:00,93.74,93.79,93.63,93.78,14815.0,87.6157,87.6624,87.5129,87.6531,14815.0
2019-02-22 10:55:00,93.79,93.92,93.79,93.88,14137.0,87.6624,87.7839,87.6624,87.7465,14137.0
2019-02-22 11:00:00,93.91,94.07,93.89,94.01,12437.0,87.7746,87.9241,87.7559,87.8681,12437.0
2019-02-22 11:05:00,94.01,94.09,93.97,94.07,12341.0,87.8681,87.9428,87.8307,87.9241,12341.0
2019-02-22 11:10:00,94.06,94.15,94.04,94.15,8662.0,87.9148,87.9989,87.8961,87.9989,8662.0
2019-02-22 11:15:00,94.11,94.23,94.07,94.23,9894.0,87.9615,88.0737,87.9241,88.0737,9894.0
2019-02-22 11:20:00,94.24,94.28,94.18,94.2,14708.0,88.083,88.1204,88.0269,88.0456,14708.0
2019-02-22 11:25:00,94.22,94.35,94.21,94.34,10950.0,88.0643,88.1858,88.055,88.1765,10950.0
2019-02-22 11:30:00,94.33,94.34,94.22,94.23,13072.0,88.1671,88.1765,88.0643,88.0737,13072.0
2019-02-22 11:35:00,94.22,94.27,94.19,94.21,7896.0,88.0643,88.1111,88.0363,88.055,7896.0
2019-02-22 11:40:00,94.2,94.25,94.12,94.25,8979.0,88.0456,88.0924,87.9709,88.0924,8979.0
2019-02-22 11:45:00,94.25,94.29,94.19,94.2,5937.0,88.0924,88.1298,88.0363,88.0456,5937.0
2019-02-22 11:50:00,94.16,94.16,94.11,94.11,6450.0,88.0083,88.0083,87.9615,87.9615,6450.0
2019-02-22 11:55:00,94.1,94.24,94.1,94.24,7137.0,87.9522,88.083,87.9522,88.083,7137.0
2019-02-22 12:00:00,94.24,94.31,94.22,94.29,8139.0,88.083,88.1485,88.0643,88.1298,8139.0
2019-02-22 12:05:00,94.29,94.39,94.22,94.35,15094.0,88.1298,88.2232,88.0643,88.1858,15094.0
2019-02-22 12:10:00,94.34,94.35,94.31,94.31,2300.0,88.1765,88.1858,88.1485,88.1485,2300.0
2019-02-22 12:15:00,94.3,94.31,94.26,94.27,5531.0,88.1391,88.1485,88.1017,88.1111,5531.0
2019-02-22 12:20:00,94.28,94.32,94.22,94.25,4950.0,88.1204,88.1578,88.0643,88.0924,4950.0
2019-02-22 12:25:00,94.24,94.24,94.15,94.15,6228.0,88.083,88.083,87.9989,87.9989,6228.0
2019-02-22 12:30:00,94.16,94.19,94.14,94.17,4708.0,88.0083,88.0363,87.9896,88.0176,4708.0
2019-02-22 12:35:00,94.19,94.2,94.09,94.14,7412.0,88.0363,88.0456,87.9428,87.9896,7412.0
2019-02-22 12:40:00,94.15,94.18,94.11,94.18,4910.0,87.9989,88.0269,87.9615,88.0269,4910.0
2019-02-22 12:45:00,94.2,94.23,94.15,94.18,6241.0,88.0456,88.0737,87.9989,88.0269,6241.0
2019-02-22 12:50:00,94.19,94.22,94.17,94.2,5356.0,88.0363,88.0643,88.0176,88.0456,5356.0
2019-02-22 12:55:00,94.22,94.26,94.22,94.23,6667.0,88.0643,88.1017,88.0643,88.0737,6667.0
2019-02-22 13:00:00,94.25,94.25,94.11,94.13,5467.0,88.0924,88.0924,87.9615,87.9802,5467.0
2019-02-22 13:05:00,94.14,94.19,94.14,94.16,4594.0,87.9896,88.0363,87.9896,88.0083,4594.0
2019-02-22 13:10:00,94.17,94.19,94.1,94.14,9403.0,88.0176,88.0363,87.9522,87.9896,9403.0
2019-02-22 13:15:00,94.14,94.2,94.11,94.16,8435.0,87.9896,88.0456,87.9615,88.0083,8435.0
2019-02-22 13:20:00,94.17,94.18,94.11,94.12,3750.0,88.0176,88.0269,87.9615,87.9709,3750.0
2019-02-22 13:25:00,94.13,94.21,94.12,94.2,4900.0,87.9802,88.055,87.9709,88.0456,4900.0
2019-02-22 13:30:00,94.21,94.26,94.17,94.24,51225.0,88.055,88.1017,88.0176,88.083,51225.0
2019-02-22 13:35:00,94.24,94.27,94.17,94.2,8062.0,88.083,88.1111,88.0176,88.0456,8062.0
2019-02-22 13:40:00,94.21,94.29,94.2,94.29,7580.0,88.055,88.1298,88.0456,88.1298,7580.0
2019-02-22 13:45:00,94.27,94.34,94.27,94.34,6761.0,88.1111,88.1765,88.1111,88.1765,6761.0
2019-02-22 13:50:00,94.35,94.36,94.23,94.23,11077.0,88.1858,88.1952,88.0737,88.0737,11077.0
2019-02-22 13:55:00,94.22,94.24,94.15,94.22,9580.0,88.0643,88.083,87.9989,88.0643,9580.0
2019-02-22 14:00:00,94.22,94.24,94.16,94.17,13162.0,88.0643,88.083,88.0083,88.0176,13162.0
2019-02-22 14:05:00,94.18,94.19,94.12,94.16,24000.0,88.0269,88.0363,87.9709,88.0083,24000.0
2019-02-22 14:10:00,94.18,94.24,94.13,94.13,19800.0,88.0269,88.083,87.9802,87.9802,19800.0
2019-02-22 14:15:00,94.14,94.19,94.14,94.18,5179.0,87.9896,88.0363,87.9896,88.0269,5179.0
2019-02-22 14:20:00,94.17,94.2,94.13,94.16,6537.0,88.0176,88.0456,87.9802,88.0083,6537.0
2019-02-22 14:25:00,94.16,94.18,94.12,94.13,4789.0,88.0083,88.0269,87.9709,87.9802,4789.0
2019-02-22 14:30:00,94.13,94.17,94.13,94.15,5418.0,87.9802,88.0176,87.9802,87.9989,5418.0
2019-02-22 14:35:00,94.15,94.16,93.94,94.03,8611.0,87.9989,88.0083,87.8026,87.8867,8611.0
2019-02-22 14:40:00,94.03,94.05,93.93,93.99,11085.0,87.8867,87.9054,87.7933,87.8494,11085.0
2019-02-22 14:45:00,93.96,93.98,93.81,93.85,22317.0,87.8213,87.84,87.6811,87.7185,22317.0
2019-02-22 14:50:00,93.86,93.99,93.85,93.93,8011.0,87.7279,87.8494,87.7185,87.7933,8011.0
2019-02-22 14:55:00,93.94,93.95,93.89,93.89,6404.0,87.8026,87.812,87.7559,87.7559,6404.0
2019-02-22 15:00:00,93.88,93.89,93.8,93.87,9602.0,87.7465,87.7559,87.6718,87.7372,9602.0
2019-02-22 15:05:00,93.88,93.89,93.81,93.89,6024.0,87.7465,87.7559,87.6811,87.7559,6024.0
2019-02-22 15:10:00,93.89,93.97,93.89,93.97,7233.0,87.7559,87.8307,87.7559,87.8307,7233.0
2019-02-22 15:15:00,93.95,93.97,93.93,93.95,7860.0,87.812,87.8307,87.7933,87.812,7860.0
2019-02-22 15:20:00,93.96,94.05,93.96,94.0,6262.0,87.8213,87.9054,87.8213,87.8587,6262.0
2019-02-22 15:25:00,94.01,94.14,93.99,94.13,9849.0,87.8681,87.9896,87.8494,87.9802,9849.0
2019-02-22 15:30:00,94.12,94.17,94.05,94.17,13685.0,87.9709,88.0176,87.9054,88.0176,13685.0
2019-02-22 15:35:00,94.18,94.2,94.15,94.2,13471.0,88.0269,88.0456,87.9989,88.0456,13471.0
2019-02-22 15:40:00,94.2,94.3,94.19,94.3,14788.0,88.0456,88.1391,88.0363,88.1391,14788.0
2019-02-22 15:45:00,94.3,94.34,94.25,94.26,22010.0,88.1391,88.1765,88.0924,88.1017,22010.0
2019-02-22 15:50:00,94.27,94.3,94.22,94.28,33091.0,88.1111,88.1391,88.0643,88.1204,33091.0
2019-02-22 15:55:00,94.28,94.42,94.28,94.37,143283.0,88.1204,88.2513,88.1204,88.2045,143283.0
2019-02-25 09:30:00,94.7,94.87,94.6,94.74,31213.0,88.513,88.6719,88.4195,88.5504,31213.0
2019-02-25 09:35:00,94.74,94.74,94.5,94.61,12314.0,88.5504,88.5504,88.326,88.4289,12314.0
2019-02-25 09:40:00,94.59,94.66,94.43,94.47,20861.0,88.4102,88.4756,88.2606,88.298,20861.0
2019-02-25 09:45:00,94.48,94.78,94.48,94.76,37378.0,88.3073,88.5877,88.3073,88.5691,37378.0
2019-02-25 09:50:00,94.78,94.89,94.75,94.88,9760.0,88.5877,88.6906,88.5597,88.6812,9760.0
2019-02-25 09:55:00,94.89,95.0,94.78,94.79,20767.0,88.6906,88.7934,88.5877,88.5971,20767.0
2019-02-25 10:00:00,94.79,94.99,94.67,94.99,53466.0,88.5971,88.784,88.4849,88.784,53466.0
2019-02-25 10:05:00,94.97,95.17,94.92,95.13,36128.0,88.7653,88.9523,88.7186,88.9149,36128.0
2019-02-25 10:10:00,95.13,95.19,95.04,95.15,13234.0,88.9149,88.971,88.8308,88.9336,13234.0
2019-02-25 10:15:00,95.13,95.14,95.04,95.07,8089.0,88.9149,88.9242,88.8308,88.8588,8089.0
2019-02-25 10:20:00,95.06,95.18,95.05,95.12,8321.0,88.8495,88.9616,88.8401,88.9055,8321.0
2019-02-25 10:25:00,95.11,95.19,94.99,95.03,12878.0,88.8962,88.971,88.784,88.8214,12878.0
2019-02-25 10:30:00,95.04,95.08,94.93,94.93,8047.0,88.8308,88.8681,88.7279,88.7279,8047.0
2019-02-25 10:35:00,94.93,94.97,94.84,94.92,11616.0,88.7279,88.7653,88.6438,88.7186,11616.0
2019-02-25 10:40:00,94.89,94.96,94.88,94.95,5450.0,88.6906,88.756,88.6812,88.7466,5450.0
2019-02-25 10:45:00,94.95,95.01,94.91,95.0,11639.0,88.7466,88.8027,88.7093,88.7934,11639.0
2019-02-25 10:50:00,95.02,95.15,95.0,95.13,17070.0,88.8121,88.9336,88.7934,88.9149,17070.0
2019-02-25 10:55:00,95.14,95.2,95.11,95.17,11068.0,88.9242,88.9803,88.8962,88.9523,11068.0
2019-02-25 11:00:00,95.19,95.21,95.08,95.13,12133.0,88.971,88.9897,88.8681,88.9149,12133.0
2019-02-25 11:05:00,95.12,95.12,95.0,95.03,12780.0,88.9055,88.9055,88.7934,88.8214,12780.0
2019-02-25 11:10:00,95.04,95.09,95.02,95.04,9619.0,88.8308,88.8775,88.8121,88.8308,9619.0
2019-02-25 11:15:00,95.05,95.06,94.91,94.92,11335.0,88.8401,88.8495,88.7093,88.7186,11335.0
2019-02-25 11:20:00,94.91,94.98,94.83,94.92,16518.0,88.7093,88.7747,88.6345,88.7186,16518.0
2019-02-25 11:25:00,94.91,94.98,94.86,94.9,8834.0,88.7093,88.7747,88.6625,88.6999,8834.0
2019-02-25 11:30:00,94.9,95.02,94.89,95.01,9136.0,88.6999,88.8121,88.6906,88.8027,9136.0
2019-02-25 11:35:00,95.02,95.05,94.98,95.0,7859.0,88.8121,88.8401,88.7747,88.7934,7859.0
2019-02-25 11:40:00,94.99,95.0,94.9,94.93,7817.0,88.784,88.7934,88.6999,88.7279,7817.0
2019-02-25 11:45:00,94.93,95.0,94.91,94.97,6522.0,88.7279,88.7934,88.7093,88.7653,6522.0
2019-02-25 11:50:00,94.97,95.04,94.95,94.98,9107.0,88.7653,88.8308,88.7466,88.7747,9107.0
2019-02-25 11:55:00,94.94,94.97,94.89,94.96,9493.0,88.7373,88.7653,88.6906,88.756,9493.0
2019-02-25 12:00:00,94.95,94.96,94.87,94.89,7700.0,88.7466,88.756,88.6719,88.6906,7700.0
2019-02-25 12:05:00,94.89,94.92,94.86,94.89,5590.0,88.6906,88.7186,88.6625,88.6906,5590.0
2019-02-25 12:10:00,94.87,94.88,94.83,94.85,9300.0,88.6719,88.6812,88.6345,88.6532,9300.0
2019-02-25 12:15:00,94.86,94.87,94.8,94.82,8993.0,88.6625,88.6719,88.6064,88.6251,8993.0
2019-02-25 12:20:00,94.83,94.84,94.64,94.64,7607.0,88.6345,88.6438,88.4569,88.4569,7607.0
2019-02-25 12:25:00,94.67,94.68,94.57,94.59,6662.0,88.4849,88.4943,88.3915,88.4102,6662.0
2019-02-25 12:30:00,94.6,94.64,94.58,94.58,6120.0,88.4195,88.4569,88.4008,88.4008,6120.0
2019-02-25 12:35:00,94.59,94.64,94.58,94.59,6536.0,88.4102,88.4569,88.4008,88.4102,6536.0
2019-02-25 12:40:00,94.59,94.61,94.56,94.61,7539.0,88.4102,88.4289,88.3821,88.4289,7539.0
2019-02-25 12:45:00,94.6,94.6,94.49,94.54,8566.0,88.4195,88.4195,88.3167,88.3634,8566.0
2019-02-25 12:50:00,94.55,94.55,94.46,94.48,8892.0,88.3728,88.3728,88.2887,88.3073,8892.0
2019-02-25 12:55:00,94.45,94.45,94.35,94.41,10112.0,88.2793,88.2793,88.1858,88.2419,10112.0
2019-02-25 13:00:00,94.41,94.42,94.35,94.38,6500.0,88.2419,88.2513,88.1858,88.2139,6500.0
2019-02-25 13:05:00,94.37,94.4,94.35,94.36,2600.0,88.2045,88.2326,88.1858,88.1952,2600.0
2019-02-25 13:10:00,94.36,94.37,94.3,94.33,5120.0,88.1952,88.2045,88.1391,88.1671,5120.0
2019-02-25 13:15:00,94.33,94.36,94.31,94.33,3600.0,88.1671,88.1952,88.1485,88.1671,3600.0
2019-02-25 13:20:00,94.34,94.39,94.34,94.37,6615.0,88.1765,88.2232,88.1765,88.2045,6615.0
2019-02-25 13:25:00,94.38,94.38,94.29,94.31,8867.0,88.2139,88.2139,88.1298,88.1485,8867.0
2019-02-25 13:30:00,94.32,94.33,94.23,94.25,7148.0,88.1578,88.1671,88.0737,88.0924,7148.0
2019-02-25 13:35:00,94.25,94.25,94.06,94.07,18498.0,88.0924,88.0924,87.9148,87.9241,18498.0
2019-02-25 13:40:00,94.05,94.1,94.01,94.03,25353.0,87.9054,87.9522,87.8681,87.8867,25353.0
2019-02-25 13:45:00,94.03,94.03,93.98,94.01,17123.0,87.8867,87.8867,87.84,87.8681,17123.0
2019-02-25 13:50:00,94.02,94.11,93.96,93.99,18961.0,87.8774,87.9615,87.8213,87.8494,18961.0
2019-02-25 13:55:00,94.0,94.03,93.89,93.95,9134.0,87.8587,87.8867,87.7559,87.812,9134.0
2019-02-25 14:00:00,93.95,94.03,93.93,93.96,10961.0,87.812,87.8867,87.7933,87.8213,10961.0
2019-02-25 14:05:00,93.96,93.97,93.91,93.91,9742.0,87.8213,87.8307,87.7746,87.7746,9742.0
2019-02-25 14:10:00,93.9,93.9,93.82,93.83,9583.0,87.7652,87.7652,87.6905,87.6998,9583.0
2019-02-25 14:15:00,93.83,93.98,93.82,93.92,11007.0,87.6998,87.84,87.6905,87.7839,11007.0
2019-02-25 14:20:00,93.93,93.97,93.9,93.97,15193.0,87.7933,87.8307,87.7652,87.8307,15193.0
2019-02-25 14:25:00,93.98,94.01,93.97,93.97,22399.0,87.84,87.8681,87.8307,87.8307,22399.0
2019-02-25 14:30:00,93.97,94.03,93.9,93.91,34522.0,87.8307,87.8867,87.7652,87.7746,34522.0
2019-02-25 14:35:00,93.92,93.95,93.89,93.95,9181.0,87.7839,87.812,87.7559,87.812,9181.0
2019-02-25 14:40:00,93.95,94.02,93.92,94.02,8153.0,87.812,87.8774,87.7839,87.8774,8153.0
2019-02-25 14:45:00,94.02,94.06,94.0,94.0,9582.0,87.8774,87.9148,87.8587,87.8587,9582.0
2019-02-25 14:50:00,94.0,94.03,93.93,94.01,11352.0,87.8587,87.8867,87.7933,87.8681,11352.0
2019-02-25 14:55:00,94.01,94.05,93.99,94.0,6089.0,87.8681,87.9054,87.8494,87.8587,6089.0
2019-02-25 15:00:00,94.01,94.02,93.91,93.91,14083.0,87.8681,87.8774,87.7746,87.7746,14083.0
2019-02-25 15:05:00,93.88,93.93,93.86,93.88,21797.0,87.7465,87.7933,87.7279,87.7465,21797.0
2019-02-25 15:10:00,93.87,93.87,93.8,93.8,26419.0,87.7372,87.7372,87.6718,87.6718,26419.0
2019-02-25 15:15:00,93.79,93.86,93.75,93.77,23610.0,87.6624,87.7279,87.625,87.6437,23610.0
2019-02-25 15:20:00,93.78,93.87,93.76,93.86,23548.0,87.6531,87.7372,87.6344,87.7279,23548.0
2019-02-25 15:25:00,93.86,93.88,93.74,93.77,30244.0,87.7279,87.7465,87.6157,87.6437,30244.0
2019-02-25 15:30:00,93.77,93.87,93.76,93.83,27066.0,87.6437,87.7372,87.6344,87.6998,27066.0
2019-02-25 15:35:00,93.83,93.84,93.72,93.76,15816.0,87.6998,87.7092,87.597,87.6344,15816.0
2019-02-25 15:40:00,93.77,93.94,93.75,93.93,15872.0,87.6437,87.8026,87.625,87.7933,15872.0
2019-02-25 15:45:00,93.94,93.94,93.81,93.84,24056.0,87.8026,87.8026,87.6811,87.7092,24056.0
2019-02-25 15:50:00,93.84,93.92,93.83,93.91,28290.0,87.7092,87.7839,87.6998,87.7746,28290.0
2019-02-25 15:55:00,93.92,94.01,93.8,93.84,129705.0,87.7839,87.8681,87.6718,87.7092,129705.0
2019-02-26 09:30:00,93.91,94.5,93.75,94.27,40633.0,87.7746,88.326,87.625,88.1111,40633.0
2019-02-26 09:35:00,94.26,94.63,94.17,94.4,16136.0,88.1017,88.4475,88.0176,88.2326,16136.0
2019-02-26 09:40:00,94.5,94.5,94.31,94.37,16437.0,88.326,88.326,88.1485,88.2045,16437.0
2019-02-26 09:45:00,94.38,94.57,94.26,94.57,15877.0,88.2139,88.3915,88.1017,88.3915,15877.0
2019-02-26 09:50:00,94.56,94.7,94.5,94.66,55846.0,88.3821,88.513,88.326,88.4756,55846.0
2019-02-26 09:55:00,94.66,94.8,94.52,94.56,11827.0,88.4756,88.6064,88.3447,88.3821,11827.0
2019-02-26 10:00:00,94.53,94.74,94.47,94.74,9971.0,88.3541,88.5504,88.298,88.5504,9971.0
2019-02-26 10:05:00,94.77,94.83,94.62,94.71,8094.0,88.5784,88.6345,88.4382,88.5223,8094.0
2019-02-26 10:10:00,94.72,94.73,94.57,94.58,9346.0,88.5317,88.541,88.3915,88.4008,9346.0
2019-02-26 10:15:00,94.57,94.63,94.44,94.46,8115.0,88.3915,88.4475,88.27,88.2887,8115.0
2019-02-26 10:20:00,94.41,94.46,94.28,94.28,10516.0,88.2419,88.2887,88.1204,88.1204,10516.0
2019-02-26 10:25:00,94.3,94.31,94.06,94.07,11654.0,88.1391,88.1485,87.9148,87.9241,11654.0
2019-02-26 10:30:00,94.03,94.1,93.98,94.03,14934.0,87.8867,87.9522,87.84,87.8867,14934.0
2019-02-26 10:35:00,94.03,94.13,93.92,94.13,38333.0,87.8867,87.9802,87.7839,87.9802,38333.0
2019-02-26 10:40:00,94.1,94.14,94.04,94.07,7778.0,87.9522,87.9896,87.8961,87.9241,7778.0
2019-02-26 10:45:00,94.06,94.13,94.02,94.05,9589.0,87.9148,87.9802,87.8774,87.9054,9589.0
2019-02-26 10:50:00,94.03,94.05,93.75,93.77,25566.0,87.8867,87.9054,87.625,87.6437,25566.0
2019-02-26 10:55:00,93.76,93.79,93.63,93.73,42950.0,87.6344,87.6624,87.5129,87.6063,42950.0
2019-02-26 11:00:00,93.73,93.86,93.68,93.77,43740.0,87.6063,87.7279,87.5596,87.6437,43740.0
2019-02-26 11:05:00,93.78,94.05,93.77,94.03,14798.0,87.6531,87.9054,87.6437,87.8867,14798.0
2019-02-26 11:10:00,94.06,94.35,94.06,94.32,12689.0,87.9148,88.1858,87.9148,88.1578,12689.0
2019-02-26 11:15:00,94.36,94.38,94.29,94.29,3994.0,88.1952,88.2139,88.1298,88.1298,3994.0
2019-02-26 11:20:00,94.27,94.36,94.22,94.33,13796.0,88.1111,88.1952,88.0643,88.1671,13796.0
2019-02-26 11:25:00,94.32,94.33,94.26,94.3,5083.0,88.1578,88.1671,88.1017,88.1391,5083.0
2019-02-26 11:30:00,94.32,94.5,94.29,94.39,16583.0,88.1578,88.326,88.1298,88.2232,16583.0
2019-02-26 11:35:00,94.4,94.42,94.17,94.22,5704.0,88.2326,88.2513,88.0176,88.0643,5704.0
2019-02-26 11:40:00,94.18,94.23,94.11,94.16,4172.0,88.0269,88.0737,87.9615,88.0083,4172.0
2019-02-26 11:45:00,94.14,94.18,94.07,94.13,4702.0,87.9896,88.0269,87.9241,87.9802,4702.0
2019-02-26 11:50:00,94.13,94.18,94.1,94.15,5292.0,87.9802,88.0269,87.9522,87.9989,5292.0
2019-02-26 11:55:00,94.15,94.18,94.05,94.09,7935.0,87.9989,88.0269,87.9054,87.9428,7935.0
2019-02-26 12:00:00,94.1,94.16,94.09,94.16,5363.0,87.9522,88.0083,87.9428,88.0083,5363.0
2019-02-26 12:05:00,94.1,94.19,94.1,94.19,4931.0,87.9522,88.0363,87.9522,88.0363,4931.0
2019-02-26 12:10:00,94.2,94.2,94.13,94.14,10408.0,88.0456,88.0456,87.9802,87.9896,10408.0
2019-02-26 12:15:00,94.14,94.19,94.13,94.17,17203.0,87.9896,88.0363,87.9802,88.0176,17203.0
2019-02-26 12:20:00,94.17,94.26,94.17,94.23,9940.0,88.0176,88.1017,88.0176,88.0737,9940.0
2019-02-26 12:25:00,94.23,94.24,94.16,94.19,27262.0,88.0737,88.083,88.0083,88.0363,27262.0
2019-02-26 12:30:00,94.19,94.24,94.15,94.18,16134.0,88.0363,88.083,87.9989,88.0269,16134.0
2019-02-26 12:35:00,94.16,94.17,94.11,94.16,26351.0,88.0083,88.0176,87.9615,88.0083,26351.0
2019-02-26 12:40:00,94.16,94.23,94.16,94.21,6869.0,88.0083,88.0737,88.0083,88.055,6869.0
2019-02-26 12:45:00,94.21,94.29,94.21,94.29,20130.0,88.055,88.1298,88.055,88.1298,20130.0
2019-02-26 12:50:00,94.32,94.36,94.26,94.26,4513.0,88.1578,88.1952,88.1017,88.1017,4513.0
2019-02-26 12:55:00,94.25,94.28,94.23,94.25,13333.0,88.0924,88.1204,88.0737,88.0924,13333.0
2019-02-26 13:00:00,94.25,94.39,94.23,94.3,10846.0,88.0924,88.2232,88.0737,88.1391,10846.0
2019-02-26 13:05:00,94.3,94.38,94.25,94.37,18050.0,88.1391,88.2139,88.0924,88.2045,18050.0
2019-02-26 13:10:00,94.36,94.39,94.32,94.39,19055.0,88.1952,88.2232,88.1578,88.2232,19055.0
2019-02-26 13:15:00,94.38,94.44,94.38,94.39,12577.0,88.2139,88.27,88.2139,88.2232,12577.0
2019-02-26 13:20:00,94.39,94.4,94.33,94.35,11163.0,88.2232,88.2326,88.1671,88.1858,11163.0
2019-02-26 13:25:00,94.34,94.34,94.25,94.26,5868.0,88.1765,88.1765,88.0924,88.1017,5868.0
2019-02-26 13:30:00,94.25,94.3,94.24,94.3,9800.0,88.0924,88.1391,88.083,88.1391,9800.0
2019-02-26 13:35:00,94.31,94.31,94.26,94.26,6107.0,88.1485,88.1485,88.1017,88.1017,6107.0
2019-02-26 13:40:00,94.26,94.29,94.24,94.29,8613.0,88.1017,88.1298,88.083,88.1298,8613.0
2019-02-26 13:45:00,94.28,94.29,94.24,94.27,8084.0,88.1204,88.1298,88.083,88.1111,8084.0
2019-02-26 13:50:00,94.28,94.29,94.24,94.25,9401.0,88.1204,88.1298,88.083,88.0924,9401.0
2019-02-26 13:55:00,94.26,94.3,94.24,94.27,12711.0,88.1017,88.1391,88.083,88.1111,12711.0
2019-02-26 14:00:00,94.28,94.39,94.27,94.36,9084.0,88.1204,88.2232,88.1111,88.1952,9084.0
2019-02-26 14:05:00,94.36,94.36,94.24,94.26,13015.0,88.1952,88.1952,88.083,88.1017,13015.0
2019-02-26 14:10:00,94.26,94.29,94.24,94.29,8954.0,88.1017,88.1298,88.083,88.1298,8954.0
2019-02-26 14:15:00,94.27,94.28,94.23,94.28,11152.0,88.1111,88.1204,88.0737,88.1204,11152.0
2019-02-26 14:20:00,94.27,94.31,94.24,94.24,19654.0,88.1111,88.1485,88.083,88.083,19654.0
2019-02-26 14:25:00,94.25,94.29,94.24,94.24,66166.0,88.0924,88.1298,88.083,88.083,66166.0
2019-02-26 14:30:00,94.26,94.27,94.18,94.22,14174.0,88.1017,88.1111,88.0269,88.0643,14174.0
2019-02-26 14:35:00,94.21,94.39,94.21,94.39,26133.0,88.055,88.2232,88.055,88.2232,26133.0
2019-02-26 14:40:00,94.41,94.48,94.4,94.44,5578.0,88.2419,88.3073,88.2326,88.27,5578.0
2019-02-26 14:45:00,94.45,94.49,94.43,94.48,10000.0,88.2793,88.3167,88.2606,88.3073,10000.0
2019-02-26 14:50:00,94.48,94.56,94.43,94.56,9334.0,88.3073,88.3821,88.2606,88.3821,9334.0
2019-02-26 14:55:00,94.54,94.55,94.49,94.53,38158.0,88.3634,88.3728,88.3167,88.3541,38158.0
2019-02-26 15:00:00,94.54,94.7,94.54,94.64,18841.0,88.3634,88.513,88.3634,88.4569,18841.0
2019-02-26 15:05:00,94.63,94.66,94.49,94.5,24097.0,88.4475,88.4756,88.3167,88.326,24097.0
2019-02-26 15:10:00,94.5,94.51,94.33,94.34,19723.0,88.326,88.3354,88.1671,88.1765,19723.0
2019-02-26 15:15:00,94.35,94.45,94.35,94.41,16516.0,88.1858,88.2793,88.1858,88.2419,16516.0
2019-02-26 15:20:00,94.4,94.4,94.33,94.34,29928.0,88.2326,88.2326,88.1671,88.1765,29928.0
2019-02-26 15:25:00,94.34,94.35,94.25,94.27,19109.0,88.1765,88.1858,88.0924,88.1111,19109.0
2019-02-26 15:30:00,94.27,94.29,94.26,94.26,53645.0,88.1111,88.1298,88.1017,88.1017,53645.0
2019-02-26 15:35:00,94.25,94.26,94.2,94.22,30886.0,88.0924,88.1017,88.0456,88.0643,30886.0
2019-02-26 15:40:00,94.23,94.42,94.22,94.41,19479.0,88.0737,88.2513,88.0643,88.2419,19479.0
2019-02-26 15:45:00,94.41,94.41,94.33,94.34,25922.0,88.2419,88.2419,88.1671,88.1765,25922.0
2019-02-26 15:50:00,94.34,94.34,94.24,94.28,49507.0,88.1765,88.1765,88.083,88.1204,49507.0
2019-02-26 15:55:00,94.29,94.47,94.17,94.35,143544.0,88.1298,88.298,88.0176,88.1858,143544.0
2019-02-27 09:30:00,93.82,94.37,93.54,94.04,37265.0,87.6905,88.2045,87.4288,87.8961,37265.0
2019-02-27 09:35:00,93.86,94.56,93.86,94.54,15676.0,87.7279,88.3821,87.7279,88.3634,15676.0
2019-02-27 09:40:00,94.54,95.18,94.54,95.05,32342.0,88.3634,88.9616,88.3634,88.8401,32342.0
2019-02-27 09:45:00,95.11,95.14,94.92,94.97,16034.0,88.8962,88.9242,88.7186,88.7653,16034.0
2019-02-27 09:50:00,94.92,95.11,94.86,94.97,8776.0,88.7186,88.8962,88.6625,88.7653,8776.0
2019-02-27 09:55:00,94.92,94.96,94.82,94.86,8722.0,88.7186,88.756,88.6251,88.6625,8722.0
2019-02-27 10:00:00,94.84,94.87,94.51,94.55,8969.0,88.6438,88.6719,88.3354,88.3728,8969.0
2019-02-27 10:05:00,94.55,94.81,94.53,94.78,9876.0,88.3728,88.6158,88.3541,88.5877,9876.0
2019-02-27 10:10:00,94.79,94.79,94.34,94.42,14956.0,88.5971,88.5971,88.1765,88.2513,14956.0
2019-02-27 10:15:00,94.42,94.62,94.39,94.59,12222.0,88.2513,88.4382,88.2232,88.4102,12222.0
2019-02-27 10:20:00,94.57,94.6,94.24,94.29,10687.0,88.3915,88.4195,88.083,88.1298,10687.0
2019-02-27 10:25:00,94.29,94.46,94.2,94.46,11685.0,88.1298,88.2887,88.0456,88.2887,11685.0
2019-02-27 10:30:00,94.44,94.49,94.27,94.34,34852.0,88.27,88.3167,88.1111,88.1765,34852.0
2019-02-27 10:35:00,94.37,94.48,94.32,94.46,23267.0,88.2045,88.3073,88.1578,88.2887,23267.0
2019-02-27 10:40:00,94.5,94.58,94.45,94.54,45865.0,88.326,88.4008,88.2793,88.3634,45865.0
2019-02-27 10:45:00,94.53,94.57,94.48,94.56,12047.0,88.3541,88.3915,88.3073,88.3821,12047.0
2019-02-27 10:50:00,94.55,94.58,94.44,94.46,15663.0,88.3728,88.4008,88.27,88.2887,15663.0
2019-02-27 10:55:00,94.5,94.52,94.31,94.31,48011.0,88.326,88.3447,88.1485,88.1485,48011.0
2019-02-27 11:00:00,94.32,94.34,94.24,94.26,14988.0,88.1578,88.1765,88.083,88.1017,14988.0
2019-02-27 11:05:00,94.25,94.5,94.25,94.49,25200.0,88.0924,88.326,88.0924,88.3167,25200.0
2019-02-27 11:10:00,94.5,94.58,94.44,94.49,64225.0,88.326,88.4008,88.27,88.3167,64225.0
2019-02-27 11:15:00,94.47,94.47,94.33,94.37,11929.0,88.298,88.298,88.1671,88.2045,11929.0
2019-02-27 11:20:00,94.38,94.71,94.37,94.7,21175.0,88.2139,88.5223,88.2045,88.513,21175.0
2019-02-27 11:25:00,94.73,94.81,94.59,94.64,34584.0,88.541,88.6158,88.4102,88.4569,34584.0
2019-02-27 11:30:00,94.64,94.68,94.5,94.6,55287.0,88.4569,88.4943,88.326,88.4195,55287.0
2019-02-27 11:35:00,94.57,94.83,94.57,94.65,23734.0,88.3915,88.6345,88.3915,88.4662,23734.0
2019-02-27 11:40:00,94.66,94.72,94.45,94.46,12324.0,88.4756,88.5317,88.2793,88.2887,12324.0
2019-02-27 11:45:00,94.45,94.53,94.41,94.53,9837.0,88.2793,88.3541,88.2419,88.3541,9837.0
2019-02-27 11:50:00,94.54,94.57,94.44,94.47,7526.0,88.3634,88.3915,88.27,88.298,7526.0
2019-02-27 11:55:00,94.46,94.52,94.42,94.48,7271.0,88.2887,88.3447,88.2513,88.3073,7271.0
2019-02-27 12:00:00,94.49,94.57,94.46,94.5,12684.0,88.3167,88.3915,88.2887,88.326,12684.0
2019-02-27 12:05:00,94.51,94.6,94.43,94.6,9749.0,88.3354,88.4195,88.2606,88.4195,9749.0
2019-02-27 12:10:00,94.59,94.61,94.53,94.57,15419.0,88.4102,88.4289,88.3541,88.3915,15419.0
2019-02-27 12:15:00,94.56,94.67,94.55,94.6,14473.0,88.3821,88.4849,88.3728,88.4195,14473.0
2019-02-27 12:20:00,94.6,94.68,94.59,94.61,19414.0,88.4195,88.4943,88.4102,88.4289,19414.0
2019-02-27 12:25:00,94.6,94.7,94.59,94.62,23734.0,88.4195,88.513,88.4102,88.4382,23734.0
2019-02-27 12:30:00,94.64,94.67,94.51,94.55,17782.0,88.4569,88.4849,88.3354,88.3728,17782.0
2019-02-27 12:35:00,94.56,94.65,94.55,94.59,9304.0,88.3821,88.4662,88.3728,88.4102,9304.0
2019-02-27 12:40:00,94.6,94.75,94.6,94.73,20815.0,88.4195,88.5597,88.4195,88.541,20815.0
2019-02-27 12:45:00,94.74,94.79,94.74,94.78,11919.0,88.5504,88.5971,88.5504,88.5877,11919.0
2019-02-27 12:50:00,94.78,94.86,94.69,94.69,13899.0,88.5877,88.6625,88.5036,88.5036,13899.0
2019-02-27 12:55:00,94.69,94.81,94.67,94.81,26407.0,88.5036,88.6158,88.4849,88.6158,26407.0
2019-02-27 13:00:00,94.81,94.87,94.78,94.85,12700.0,88.6158,88.6719,88.5877,88.6532,12700.0
2019-02-27 13:05:00,94.85,94.96,94.83,94.95,11473.0,88.6532,88.756,88.6345,88.7466,11473.0
2019-02-27 13:10:00,94.95,94.96,94.84,94.91,11617.0,88.7466,88.756,88.6438,88.7093,11617.0
2019-02-27 13:15:00,94.93,94.94,94.71,94.71,19714.0,88.7279,88.7373,88.5223,88.5223,19714.0
2019-02-27 13:20:00,94.72,94.81,94.72,94.8,10025.0,88.5317,88.6158,88.5317,88.6064,10025.0
2019-02-27 13:25:00,94.79,94.83,94.76,94.76,7164.0,88.5971,88.6345,88.5691,88.5691,7164.0
2019-02-27 13:30:00,94.76,94.8,94.72,94.8,7509.0,88.5691,88.6064,88.5317,88.6064,7509.0
2019-02-27 13:35:00,94.8,94.83,94.75,94.75,11538.0,88.6064,88.6345,88.5597,88.5597,11538.0
2019-02-27 13:40:00,94.77,94.82,94.73,94.77,9565.0,88.5784,88.6251,88.541,88.5784,9565.0
2019-02-27 13:45:00,94.78,94.79,94.75,94.77,8409.0,88.5877,88.5971,88.5597,88.5784,8409.0
2019-02-27 13:50:00,94.78,94.8,94.75,94.8,15331.0,88.5877,88.6064,88.5597,88.6064,15331.0
2019-02-27 13:55:00,94.79,94.81,94.7,94.71,14814.0,88.5971,88.6158,88.513,88.5223,14814.0
2019-02-27 14:00:00,94.71,94.8,94.71,94.8,13076.0,88.5223,88.6064,88.5223,88.6064,13076.0
2019-02-27 14:05:00,94.78,94.83,94.78,94.83,16370.0,88.5877,88.6345,88.5877,88.6345,16370.0
2019-02-27 14:10:00,94.83,95.05,94.83,94.99,25181.0,88.6345,88.8401,88.6345,88.784,25181.0
2019-02-27 14:15:00,94.99,95.18,94.99,95.18,54802.0,88.784,88.9616,88.784,88.9616,54802.0
2019-02-27 14:20:00,95.19,95.22,94.97,95.0,46651.0,88.971,88.999,88.7653,88.7934,46651.0
2019-02-27 14:25:00,94.99,95.01,94.94,94.96,13751.0,88.784,88.8027,88.7373,88.756,13751.0
2019-02-27 14:30:00,94.98,95.11,94.88,95.11,28873.0,88.7747,88.8962,88.6812,88.8962,28873.0
2019-02-27 14:35:00,95.11,95.11,95.01,95.08,10017.0,88.8962,88.8962,88.8027,88.8681,10017.0
2019-02-27 14:40:00,95.07,95.16,95.05,95.14,13971.0,88.8588,88.9429,88.8401,88.9242,13971.0
2019-02-27 14:45:00,95.13,95.14,95.04,95.05,14644.0,88.9149,88.9242,88.8308,88.8401,14644.0
2019-02-27 14:50:00,95.05,95.08,94.94,94.96,15835.0,88.8401,88.8681,88.7373,88.756,15835.0
2019-02-27 14:55:00,94.97,94.98,94.81,94.95,17049.0,88.7653,88.7747,88.6158,88.7466,17049.0
2019-02-27 15:00:00,94.97,95.0,94.89,94.89,16349.0,88.7653,88.7934,88.6906,88.6906,16349.0
2019-02-27 15:05:00,94.89,94.97,94.89,94.97,9973.0,88.6906,88.7653,88.6906,88.7653,9973.0
2019-02-27 15:10:00,94.97,95.03,94.94,94.98,15724.0,88.7653,88.8214,88.7373,88.7747,15724.0
2019-02-27 15:15:00,94.95,95.02,94.84,94.87,20782.0,88.7466,88.8121,88.6438,88.6719,20782.0
2019-02-27 15:20:00,94.88,94.96,94.87,94.95,19808.0,88.6812,88.756,88.6719,88.7466,19808.0
2019-02-27 15:25:00,94.96,95.02,94.96,94.98,20602.0,88.756,88.8121,88.756,88.7747,20602.0
2019-02-27 15:30:00,94.97,95.03,94.96,95.03,25197.0,88.7653,88.8214,88.756,88.8214,25197.0
2019-02-27 15:35:00,95.03,95.08,95.02,95.02,30565.0,88.8214,88.8681,88.8121,88.8121,30565.0
2019-02-27 15:40:00,95.01,95.02,94.85,94.85,34042.0,88.8027,88.8121,88.6532,88.6532,34042.0
2019-02-27 15:45:00,94.85,94.87,94.8,94.87,43798.0,88.6532,88.6719,88.6064,88.6719,43798.0
2019-02-27 15:50:00,94.88,94.91,94.79,94.79,56664.0,88.6812,88.7093,88.5971,88.5971,56664.0
2019-02-27 15:55:00,94.8,94.82,94.59,94.77,209344.0,88.6064,88.6251,88.4102,88.5784,209344.0
2019-02-28 09:30:00,94.98,94.98,94.4,94.48,31178.0,88.7747,88.7747,88.2326,88.3073,31178.0
2019-02-28 09:35:00,94.5,94.56,94.14,94.19,14641.0,88.326,88.3821,87.9896,88.0363,14641.0
2019-02-28 09:40:00,94.22,94.58,94.18,94.56,47721.0,88.0643,88.4008,88.0269,88.3821,47721.0
2019-02-28 09:45:00,94.56,94.6,94.4,94.47,12380.0,88.3821,88.4195,88.2326,88.298,12380.0
2019-02-28 09:50:00,94.47,94.65,94.35,94.6,21738.0,88.298,88.4662,88.1858,88.4195,21738.0
2019-02-28 09:55:00,94.58,94.59,94.18,94.18,17843.0,88.4008,88.4102,88.0269,88.0269,17843.0
2019-02-28 10:00:00,94.17,94.33,94.14,94.27,29383.0,88.0176,88.1671,87.9896,88.1111,29383.0
2019-02-28 10:05:00,94.26,94.27,93.97,94.03,21939.0,88.1017,88.1111,87.8307,87.8867,21939.0
2019-02-28 10:10:00,94.02,94.21,94.01,94.06,27090.0,87.8774,88.055,87.8681,87.9148,27090.0
2019-02-28 10:15:00,94.07,94.14,94.02,94.13,25272.0,87.9241,87.9896,87.8774,87.9802,25272.0
2019-02-28 10:20:00,94.14,94.16,94.03,94.13,15848.0,87.9896,88.0083,87.8867,87.9802,15848.0
2019-02-28 10:25:00,94.14,94.37,94.11,94.37,17110.0,87.9896,88.2045,87.9615,88.2045,17110.0
2019-02-28 10:30:00,94.36,94.4,94.28,94.33,19506.0,88.1952,88.2326,88.1204,88.1671,19506.0
2019-02-28 10:35:00,94.32,94.47,94.32,94.4,6408.0,88.1578,88.298,88.1578,88.2326,6408.0
2019-02-28 10:40:00,94.4,94.47,94.32,94.38,31201.0,88.2326,88.298,88.1578,88.2139,31201.0
2019-02-28 10:45:00,94.39,94.64,94.38,94.62,12645.0,88.2232,88.4569,88.2139,88.4382,12645.0
2019-02-28 10:50:00,94.61,94.62,94.53,94.6,25463.0,88.4289,88.4382,88.3541,88.4195,25463.0
2019-02-28 10:55:00,94.61,94.75,94.6,94.7,10592.0,88.4289,88.5597,88.4195,88.513,10592.0
2019-02-28 11:00:00,94.71,94.73,94.64,94.66,19635.0,88.5223,88.541,88.4569,88.4756,19635.0
2019-02-28 11:05:00,94.65,94.65,94.49,94.54,15684.0,88.4662,88.4662,88.3167,88.3634,15684.0
2019-02-28 11:10:00,94.54,94.57,94.37,94.45,15492.0,88.3634,88.3915,88.2045,88.2793,15492.0
2019-02-28 11:15:00,94.43,94.47,94.38,94.44,11723.0,88.2606,88.298,88.2139,88.27,11723.0
2019-02-28 11:20:00,94.45,94.49,94.41,94.45,13203.0,88.2793,88.3167,88.2419,88.2793,13203.0
2019-02-28 11:25:00,94.45,94.74,94.45,94.73,25139.0,88.2793,88.5504,88.2793,88.541,25139.0
2019-02-28 11:30:00,94.7,94.95,94.69,94.95,15006.0,88.513,88.7466,88.5036,88.7466,15006.0
2019-02-28 11:35:00,94.97,95.19,94.96,95.13,10732.0,88.7653,88.971,88.756,88.9149,10732.0
2019-02-28 11:40:00,95.13,95.2,95.04,95.04,10704.0,88.9149,88.9803,88.8308,88.8308,10704.0
2019-02-28 11:45:00,95.05,95.08,94.95,94.97,10625.0,88.8401,88.8681,88.7466,88.7653,10625.0
2019-02-28 11:50:00,94.97,94.98,94.88,94.9,9577.0,88.7653,88.7747,88.6812,88.6999,9577.0
2019-02-28 11:55:00,94.91,95.0,94.8,94.81,8612.0,88.7093,88.7934,88.6064,88.6158,8612.0
2019-02-28 12:00:00,94.82,94.82,94.72,94.78,28166.0,88.6251,88.6251,88.5317,88.5877,28166.0
2019-02-28 12:05:00,94.79,94.81,94.71,94.75,19794.0,88.5971,88.6158,88.5223,88.5597,19794.0
2019-02-28 12:10:00,94.73,94.89,94.71,94.89,11051.0,88.541,88.6906,88.5223,88.6906,11051.0
2019-02-28 12:15:00,94.91,94.99,94.91,94.93,8073.0,88.7093,88.784,88.7093,88.7279,8073.0
2019-02-28 12:20:00,94.93,95.06,94.92,95.03,9129.0,88.7279,88.8495,88.7186,88.8214,9129.0
2019-02-28 12:25:00,95.03,95.03,94.95,94.97,11883.0,88.8214,88.8214,88.7466,88.7653,11883.0
2019-02-28 12:30:00,94.97,95.12,94.97,95.12,7567.0,88.7653,88.9055,88.7653,88.9055,7567.0
2019-02-28 12:35:00,95.12,95.12,94.99,94.99,8166.0,88.9055,88.9055,88.784,88.784,8166.0
2019-02-28 12:40:00,95.01,95.05,94.99,95.05,4021.0,88.8027,88.8401,88.784,88.8401,4021.0
2019-02-28 12:45:00,95.06,95.14,95.0,95.01,9196.0,88.8495,88.9242,88.7934,88.8027,9196.0
2019-02-28 12:50:00,94.99,95.02,94.96,94.97,5789.0,88.784,88.8121,88.756,88.7653,5789.0
2019-02-28 12:55:00,95.01,95.12,94.99,95.11,7681.0,88.8027,88.9055,88.784,88.8962,7681.0
2019-02-28 13:00:00,95.12,95.19,95.12,95.12,7529.0,88.9055,88.971,88.9055,88.9055,7529.0
2019-02-28 13:05:00,95.11,95.17,95.1,95.11,7913.0,88.8962,88.9523,88.8868,88.8962,7913.0
2019-02-28 13:10:00,95.1,95.16,95.07,95.12,8244.0,88.8868,88.9429,88.8588,88.9055,8244.0
2019-02-28 13:15:00,95.11,95.19,95.1,95.12,10806.0,88.8962,88.971,88.8868,88.9055,10806.0
2019-02-28 13:20:00,95.13,95.23,95.13,95.16,4300.0,88.9149,89.0083,88.9149,88.9429,4300.0
2019-02-28 13:25:00,95.15,95.19,95.15,95.18,5118.0,88.9336,88.971,88.9336,88.9616,5118.0
2019-02-28 13:30:00,95.16,95.22,95.15,95.2,13390.0,88.9429,88.999,88.9336,88.9803,13390.0
2019-02-28 13:35:00,95.2,95.22,95.16,95.16,5208.0,88.9803,88.999,88.9429,88.9429,5208.0
2019-02-28 13:40:00,95.2,95.21,95.16,95.18,6825.0,88.9803,88.9897,88.9429,88.9616,6825.0
2019-02-28 13:45:00,95.18,95.18,95.07,95.13,10024.0,88.9616,88.9616,88.8588,88.9149,10024.0
2019-02-28 13:50:00,95.11,95.18,95.1,95.13,8335.0,88.8962,88.9616,88.8868,88.9149,8335.0
2019-02-28 13:55:00,95.14,95.15,95.11,95.13,4803.0,88.9242,88.9336,88.8962,88.9149,4803.0
2019-02-28 14:00:00,95.15,95.2,95.09,95.17,6938.0,88.9336,88.9803,88.8775,88.9523,6938.0
2019-02-28 14:05:00,95.16,95.16,95.03,95.03,4706.0,88.9429,88.9429,88.8214,88.8214,4706.0
2019-02-28 14:10:00,95.01,95.08,95.01,95.07,11898.0,88.8027,88.8681,88.8027,88.8588,11898.0
2019-02-28 14:15:00,95.09,95.11,95.06,95.09,8683.0,88.8775,88.8962,88.8495,88.8775,8683.0
2019-02-28 14:20:00,95.09,95.2,95.05,95.18,9563.0,88.8775,88.9803,88.8401,88.9616,9563.0
2019-02-28 14:25:00,95.17,95.19,95.12,95.14,8222.0,88.9523,88.971,88.9055,88.9242,8222.0
2019-02-28 14:30:00,95.14,95.14,95.02,95.03,8956.0,88.9242,88.9242,88.8121,88.8214,8956.0
2019-02-28 14:35:00,95.05,95.1,95.04,95.08,4838.0,88.8401,88.8868,88.8308,88.8681,4838.0
2019-02-28 14:40:00,95.11,95.15,95.04,95.14,11209.0,88.8962,88.9336,88.8308,88.9242,11209.0
2019-02-28 14:45:00,95.14,95.16,95.09,95.11,14843.0,88.9242,88.9429,88.8775,88.8962,14843.0
2019-02-28 14:50:00,95.11,95.11,94.95,94.95,9456.0,88.8962,88.8962,88.7466,88.7466,9456.0
2019-02-28 14:55:00,94.92,95.08,94.9,95.08,7045.0,88.7186,88.8681,88.6999,88.8681,7045.0
2019-02-28 15:00:00,95.09,95.15,95.08,95.1,13871.0,88.8775,88.9336,88.8681,88.8868,13871.0
2019-02-28 15:05:00,95.1,95.19,95.06,95.18,13456.0,88.8868,88.971,88.8495,88.9616,13456.0
2019-02-28 15:10:00,95.18,95.3,95.16,95.28,16036.0,88.9616,89.0738,88.9429,89.0551,16036.0
2019-02-28 15:15:00,95.28,95.39,95.24,95.38,12780.0,89.0551,89.1579,89.0177,89.1485,12780.0
2019-02-28 15:20:00,95.37,95.39,95.31,95.31,53803.0,89.1392,89.1579,89.0831,89.0831,53803.0
2019-02-28 15:25:00,95.32,95.36,95.31,95.31,13113.0,89.0925,89.1299,89.0831,89.0831,13113.0
2019-02-28 15:30:00,95.32,95.42,95.3,95.39,30055.0,89.0925,89.1859,89.0738,89.1579,30055.0
2019-02-28 15:35:00,95.38,95.4,95.22,95.23,34602.0,89.1485,89.1672,88.999,89.0083,34602.0
2019-02-28 15:40:00,95.24,95.25,95.16,95.18,21818.0,89.0177,89.027,88.9429,88.9616,21818.0
2019-02-28 15:45:00,95.17,95.18,95.05,95.18,32099.0,88.9523,88.9616,88.8401,88.9616,32099.0
2019-02-28 15:50:00,95.18,95.21,95.13,95.15,42927.0,88.9616,88.9897,88.9149,88.9336,42927.0
2019-02-28 15:55:00,95.14,95.14,94.66,94.83,337996.0,88.9242,88.9242,88.4756,88.6345,337996.0
2019-03-01 09:30:00,95.78,96.21,95.78,95.89,46256.0,89.5224,89.9243,89.5224,89.6252,46256.0
2019-03-01 09:35:00,95.91,96.06,95.64,95.85,21059.0,89.6439,89.7841,89.3916,89.5878,21059.0
2019-03-01 09:40:00,95.96,96.08,95.58,95.65,14174.0,89.6907,89.8028,89.3355,89.4009,14174.0
2019-03-01 09:45:00,95.76,95.96,95.62,95.62,13200.0,89.5037,89.6907,89.3729,89.3729,13200.0
2019-03-01 09:50:00,95.55,95.84,95.54,95.78,12234.0,89.3074,89.5785,89.2981,89.5224,12234.0
2019-03-01 09:55:00,95.76,95.79,95.46,95.7,14763.0,89.5037,89.5318,89.2233,89.4476,14763.0
2019-03-01 10:00:00,95.68,95.68,95.37,95.42,22609.0,89.4289,89.4289,89.1392,89.1859,22609.0
2019-03-01 10:05:00,95.45,95.5,95.19,95.26,14362.0,89.214,89.2607,88.971,89.0364,14362.0
2019-03-01 10:10:00,95.26,95.39,95.07,95.07,13650.0,89.0364,89.1579,88.8588,88.8588,13650.0
2019-03-01 10:15:00,95.03,95.2,94.89,95.0,14866.0,88.8214,88.9803,88.6906,88.7934,14866.0
2019-03-01 10:20:00,95.05,95.15,94.95,95.06,9321.0,88.8401,88.9336,88.7466,88.8495,9321.0
2019-03-01 10:25:00,95.04,95.37,95.03,95.37,12775.0,88.8308,89.1392,88.8214,89.1392,12775.0
2019-03-01 10:30:00,95.37,95.49,95.34,95.47,17624.0,89.1392,89.2514,89.1112,89.2327,17624.0
2019-03-01 10:35:00,95.48,95.62,95.44,95.51,19828.0,89.242,89.3729,89.2046,89.2701,19828.0
2019-03-01 10:40:00,95.53,95.59,95.44,95.51,18976.0,89.2887,89.3448,89.2046,89.2701,18976.0
2019-03-01 10:45:00,95.52,95.55,95.32,95.38,22971.0,89.2794,89.3074,89.0925,89.1485,22971.0
2019-03-01 10:50:00,95.38,95.53,95.35,95.46,14421.0,89.1485,89.2887,89.1205,89.2233,14421.0
2019-03-01 10:55:00,95.44,95.44,95.17,95.17,11248.0,89.2046,89.2046,88.9523,88.9523,11248.0
2019-03-01 11:00:00,95.2,95.24,95.09,95.11,12419.0,88.9803,89.0177,88.8775,88.8962,12419.0
2019-03-01 11:05:00,95.1,95.1,95.0,95.0,11224.0,88.8868,88.8868,88.7934,88.7934,11224.0
2019-03-01 11:10:00,94.99,95.14,94.92,94.99,17185.0,88.784,88.9242,88.7186,88.784,17185.0
2019-03-01 11:15:00,94.99,95.02,94.89,94.97,16406.0,88.784,88.8121,88.6906,88.7653,16406.0
2019-03-01 11:20:00,94.97,95.04,94.91,95.01,22644.0,88.7653,88.8308,88.7093,88.8027,22644.0
2019-03-01 11:25:00,95.0,95.04,94.92,95.03,9500.0,88.7934,88.8308,88.7186,88.8214,9500.0
2019-03-01 11:30:00,95.05,95.05,94.9,94.91,7600.0,88.8401,88.8401,88.6999,88.7093,7600.0
2019-03-01 11:35:00,94.91,94.93,94.78,94.91,8800.0,88.7093,88.7279,88.5877,88.7093,8800.0
2019-03-01 11:40:00,94.87,94.89,94.77,94.82,9215.0,88.6719,88.6906,88.5784,88.6251,9215.0
2019-03-01 11:45:00,94.86,94.87,94.71,94.72,9690.0,88.6625,88.6719,88.5223,88.5317,9690.0
2019-03-01 11:50:00,94.74,94.76,94.65,94.66,7682.0,88.5504,88.5691,88.4662,88.4756,7682.0
2019-03-01 11:55:00,94.65,94.88,94.64,94.88,8861.0,88.4662,88.6812,88.4569,88.6812,8861.0
2019-03-01 12:00:00,94.88,94.96,94.84,94.88,29201.0,88.6812,88.756,88.6438,88.6812,29201.0
2019-03-01 12:05:00,94.89,94.92,94.83,94.88,7512.0,88.6906,88.7186,88.6345,88.6812,7512.0
2019-03-01 12:10:00,94.89,95.0,94.85,95.0,15111.0,88.6906,88.7934,88.6532,88.7934,15111.0
2019-03-01 12:15:00,95.0,95.04,94.94,94.95,26305.0,88.7934,88.8308,88.7373,88.7466,26305.0
2019-03-01 12:20:00,94.95,94.96,94.86,94.87,14935.0,88.7466,88.756,88.6625,88.6719,14935.0
2019-03-01 12:25:00,94.89,94.96,94.84,94.88,15816.0,88.6906,88.756,88.6438,88.6812,15816.0
2019-03-01 12:30:00,94.87,94.94,94.85,94.9,43549.0,88.6719,88.7373,88.6532,88.6999,43549.0
2019-03-01 12:35:00,94.9,95.01,94.62,94.62,35446.0,88.6999,88.8027,88.4382,88.4382,35446.0
2019-03-01 12:40:00,94.62,94.78,94.56,94.74,15680.0,88.4382,88.5877,88.3821,88.5504,15680.0
2019-03-01 12:45:00,94.73,94.82,94.68,94.82,7352.0,88.541,88.6251,88.4943,88.6251,7352.0
2019-03-01 12:50:00,94.82,94.91,94.74,94.9,48025.0,88.6251,88.7093,88.5504,88.6999,48025.0
2019-03-01 12:55:00,94.9,94.92,94.8,94.82,13514.0,88.6999,88.7186,88.6064,88.6251,13514.0
2019-03-01 13:00:00,94.8,94.89,94.8,94.86,9717.0,88.6064,88.6906,88.6064,88.6625,9717.0
2019-03-01 13:05:00,94.86,95.0,94.85,94.96,8149.0,88.6625,88.7934,88.6532,88.756,8149.0
2019-03-01 13:10:00,94.97,95.02,94.88,95.01,15223.0,88.7653,88.8121,88.6812,88.8027,15223.0
2019-03-01 13:15:00,95.03,95.03,94.97,95.02,4045.0,88.8214,88.8214,88.7653,88.8121,4045.0
2019-03-01 13:20:00,94.99,95.0,94.95,94.99,3079.0,88.784,88.7934,88.7466,88.784,3079.0
2019-03-01 13:25:00,94.99,95.07,94.98,95.07,7302.0,88.784,88.8588,88.7747,88.8588,7302.0
2019-03-01 13:30:00,95.08,95.12,95.03,95.1,5053.0,88.8681,88.9055,88.8214,88.8868,5053.0
2019-03-01 13:35:00,95.09,95.23,95.09,95.2,11023.0,88.8775,89.0083,88.8775,88.9803,11023.0
2019-03-01 13:40:00,95.2,95.2,95.1,95.14,6697.0,88.9803,88.9803,88.8868,88.9242,6697.0
2019-03-01 13:45:00,95.14,95.18,95.1,95.11,12069.0,88.9242,88.9616,88.8868,88.8962,12069.0
2019-03-01 13:50:00,95.1,95.13,95.06,95.08,5680.0,88.8868,88.9149,88.8495,88.8681,5680.0
2019-03-01 13:55:00,95.1,95.15,95.05,95.15,8043.0,88.8868,88.9336,88.8401,88.9336,8043.0
2019-03-01 14:00:00,95.17,95.2,95.1,95.17,7365.0,88.9523,88.9803,88.8868,88.9523,7365.0
2019-03-01 14:05:00,95.16,95.19,95.11,95.17,14272.0,88.9429,88.971,88.8962,88.9523,14272.0
2019-03-01 14:10:00,95.19,95.34,95.18,95.33,20943.0,88.971,89.1112,88.9616,89.1018,20943.0
2019-03-01 14:15:00,95.32,95.39,95.3,95.36,5602.0,89.0925,89.1579,89.0738,89.1299,5602.0
2019-03-01 14:20:00,95.38,95.48,95.38,95.43,9049.0,89.1485,89.242,89.1485,89.1953,9049.0
2019-03-01 14:25:00,95.42,95.43,95.32,95.36,16989.0,89.1859,89.1953,89.0925,89.1299,16989.0
2019-03-01 14:30:00,95.36,95.4,95.34,95.37,8576.0,89.1299,89.1672,89.1112,89.1392,8576.0
2019-03-01 14:35:00,95.38,95.38,95.23,95.26,12352.0,89.1485,89.1485,89.0083,89.0364,12352.0
2019-03-01 14:40:00,95.26,95.3,95.23,95.24,10998.0,89.0364,89.0738,89.0083,89.0177,10998.0
2019-03-01 14:45:00,95.24,95.3,95.16,95.16,6914.0,89.0177,89.0738,88.9429,88.9429,6914.0
2019-03-01 14:50:00,95.15,95.19,95.12,95.17,11752.0,88.9336,88.971,88.9055,88.9523,11752.0
2019-03-01 14:55:00,95.18,95.23,95.07,95.11,19369.0,88.9616,89.0083,88.8588,88.8962,19369.0
2019-03-01 15:00:00,95.11,95.14,95.08,95.12,14506.0,88.8962,88.9242,88.8681,88.9055,14506.0
2019-03-01 15:05:00,95.12,95.19,95.06,95.07,13990.0,88.9055,88.971,88.8495,88.8588,13990.0
2019-03-01 15:10:00,95.05,95.07,94.99,95.02,17784.0,88.8401,88.8588,88.784,88.8121,17784.0
2019-03-01 15:15:00,95.03,95.11,95.0,95.1,8680.0,88.8214,88.8962,88.7934,88.8868,8680.0
2019-03-01 15:20:00,95.09,95.09,94.99,95.03,16410.0,88.8775,88.8775,88.784,88.8214,16410.0
2019-03-01 15:25:00,95.03,95.04,94.96,94.99,25259.0,88.8214,88.8308,88.756,88.784,25259.0
2019-03-01 15:30:00,94.99,95.0,94.9,94.91,25725.0,88.784,88.7934,88.6999,88.7093,25725.0
2019-03-01 15:35:00,94.9,95.03,94.84,95.02,20389.0,88.6999,88.8214,88.6438,88.8121,20389.0
2019-03-01 15:40:00,95.02,95.13,95.0,95.12,21243.0,88.8121,88.9149,88.7934,88.9055,21243.0
2019-03-01 15:45:00,95.12,95.17,95.01,95.02,23660.0,88.9055,88.9523,88.8027,88.8121,23660.0
2019-03-01 15:50:00,95.02,95.07,94.99,95.03,34576.0,88.8121,88.8588,88.784,88.8214,34576.0
2019-03-01 15:55:00,95.03,95.04,94.82,94.85,149187.0,88.8214,88.8308,88.6251,88.6532,149187.0
2019-03-04 09:30:00,95.42,95.57,95.03,95.19,35720.0,89.1859,89.3261,88.8214,88.971,35720.0
2019-03-04 09:35:00,95.17,95.17,94.67,94.73,21126.0,88.9523,88.9523,88.4849,88.541,21126.0
2019-03-04 09:40:00,94.72,94.79,94.55,94.72,10600.0,88.5317,88.5971,88.3728,88.5317,10600.0
2019-03-04 09:45:00,94.68,94.69,94.39,94.39,15934.0,88.4943,88.5036,88.2232,88.2232,15934.0
2019-03-04 09:50:00,94.34,94.35,94.01,94.09,24186.0,88.1765,88.1858,87.8681,87.9428,24186.0
2019-03-04 09:55:00,94.05,94.31,93.98,94.24,21730.0,87.9054,88.1485,87.84,88.083,21730.0
2019-03-04 10:00:00,94.25,94.28,93.99,94.08,25052.0,88.0924,88.1204,87.8494,87.9335,25052.0
2019-03-04 10:05:00,94.05,94.14,93.92,93.98,18097.0,87.9054,87.9896,87.7839,87.84,18097.0
2019-03-04 10:10:00,93.99,94.16,93.92,94.11,22626.0,87.8494,88.0083,87.7839,87.9615,22626.0
2019-03-04 10:15:00,94.12,94.17,93.97,94.17,22313.0,87.9709,88.0176,87.8307,88.0176,22313.0
2019-03-04 10:20:00,94.15,94.37,94.15,94.37,37946.0,87.9989,88.2045,87.9989,88.2045,37946.0
2019-03-04 10:25:00,94.38,94.56,94.36,94.45,16529.0,88.2139,88.3821,88.1952,88.2793,16529.0
2019-03-04 10:30:00,94.45,94.49,94.34,94.37,14945.0,88.2793,88.3167,88.1765,88.2045,14945.0
2019-03-04 10:35:00,94.38,94.42,94.12,94.14,19300.0,88.2139,88.2513,87.9709,87.9896,19300.0
2019-03-04 10:40:00,94.15,94.17,94.06,94.12,6865.0,87.9989,88.0176,87.9148,87.9709,6865.0
2019-03-04 10:45:00,94.12,94.18,93.97,94.08,17235.0,87.9709,88.0269,87.8307,87.9335,17235.0
2019-03-04 10:50:00,94.07,94.07,93.7,93.76,21096.0,87.9241,87.9241,87.5783,87.6344,21096.0
2019-03-04 10:55:00,93.75,93.82,93.66,93.66,12002.0,87.625,87.6905,87.5409,87.5409,12002.0
2019-03-04 11:00:00,93.67,93.8,93.67,93.7,14952.0,87.5503,87.6718,87.5503,87.5783,14952.0
2019-03-04 11:05:00,93.69,93.82,93.66,93.79,8728.0,87.569,87.6905,87.5409,87.6624,8728.0
2019-03-04 11:10:00,93.79,93.96,93.78,93.88,9714.0,87.6624,87.8213,87.6531,87.7465,9714.0
2019-03-04 11:15:00,93.87,93.99,93.75,93.97,6568.0,87.7372,87.8494,87.625,87.8307,6568.0
2019-03-04 11:20:00,93.97,93.97,93.49,93.51,12003.0,87.8307,87.8307,87.382,87.4007,12003.0
2019-03-04 11:25:00,93.5,93.6,93.48,93.56,10175.0,87.3914,87.4848,87.3727,87.4475,10175.0
2019-03-04 11:30:00,93.53,93.64,93.48,93.51,8232.0,87.4194,87.5222,87.3727,87.4007,8232.0
2019-03-04 11:35:00,93.54,93.65,93.51,93.61,7554.0,87.4288,87.5316,87.4007,87.4942,7554.0
2019-03-04 11:40:00,93.6,93.61,93.47,93.47,6641.0,87.4848,87.4942,87.3633,87.3633,6641.0
2019-03-04 11:45:00,93.5,93.51,93.25,93.28,12500.0,87.3914,87.4007,87.1577,87.1857,12500.0
2019-03-04 11:50:00,93.31,93.4,93.22,93.37,10167.0,87.2138,87.2979,87.1297,87.2699,10167.0
2019-03-04 11:55:00,93.38,93.38,93.17,93.27,14113.0,87.2792,87.2792,87.0829,87.1764,14113.0
2019-03-04 12:00:00,93.25,93.54,93.25,93.52,11942.0,87.1577,87.4288,87.1577,87.4101,11942.0
2019-03-04 12:05:00,93.55,93.63,93.48,93.59,5506.0,87.4381,87.5129,87.3727,87.4755,5506.0
2019-03-04 12:10:00,93.58,93.58,93.41,93.41,8449.0,87.4661,87.4661,87.3073,87.3073,8449.0
2019-03-04 12:15:00,93.42,93.45,93.17,93.21,12007.0,87.3166,87.3446,87.0829,87.1203,12007.0
2019-03-04 12:20:00,93.24,93.29,93.18,93.2,17181.0,87.1484,87.1951,87.0923,87.111,17181.0
2019-03-04 12:25:00,93.21,93.43,93.2,93.43,19246.0,87.1203,87.3259,87.111,87.3259,19246.0
2019-03-04 12:30:00,93.42,93.68,93.41,93.65,19461.0,87.3166,87.5596,87.3073,87.5316,19461.0
2019-03-04 12:35:00,93.63,93.65,93.5,93.57,14189.0,87.5129,87.5316,87.3914,87.4568,14189.0
2019-03-04 12:40:00,93.55,93.55,93.44,93.45,13326.0,87.4381,87.4381,87.3353,87.3446,13326.0
2019-03-04 12:45:00,93.44,93.46,93.3,93.41,6200.0,87.3353,87.354,87.2044,87.3073,6200.0
2019-03-04 12:50:00,93.38,93.43,93.31,93.31,5754.0,87.2792,87.3259,87.2138,87.2138,5754.0
2019-03-04 12:55:00,93.32,93.38,93.23,93.37,6007.0,87.2231,87.2792,87.139,87.2699,6007.0
2019-03-04 13:00:00,93.34,93.34,93.24,93.24,3815.0,87.2418,87.2418,87.1484,87.1484,3815.0
2019-03-04 13:05:00,93.23,93.32,93.18,93.3,10469.0,87.139,87.2231,87.0923,87.2044,10469.0
2019-03-04 13:10:00,93.31,93.4,93.3,93.35,4730.0,87.2138,87.2979,87.2044,87.2512,4730.0
2019-03-04 13:15:00,93.35,93.6,93.33,93.5,23568.0,87.2512,87.4848,87.2325,87.3914,23568.0
2019-03-04 13:20:00,93.5,93.62,93.49,93.62,7574.0,87.3914,87.5035,87.382,87.5035,7574.0
2019-03-04 13:25:00,93.58,93.66,93.47,93.66,5885.0,87.4661,87.5409,87.3633,87.5409,5885.0
2019-03-04 13:30:00,93.67,93.71,93.58,93.6,5509.0,87.5503,87.5877,87.4661,87.4848,5509.0
2019-03-04 13:35:00,93.55,93.57,93.5,93.57,6990.0,87.4381,87.4568,87.3914,87.4568,6990.0
2019-03-04 13:40:00,93.57,93.68,93.53,93.68,4683.0,87.4568,87.5596,87.4194,87.5596,4683.0
2019-03-04 13:45:00,93.66,93.67,93.59,93.61,8867.0,87.5409,87.5503,87.4755,87.4942,8867.0
2019-03-04 13:50:00,93.6,93.69,93.59,93.66,33675.0,87.4848,87.569,87.4755,87.5409,33675.0
2019-03-04 13:55:00,93.67,93.68,93.61,93.65,17858.0,87.5503,87.5596,87.4942,87.5316,17858.0
2019-03-04 14:00:00,93.64,93.69,93.51,93.54,7380.0,87.5222,87.569,87.4007,87.4288,7380.0
2019-03-04 14:05:00,93.53,93.64,93.51,93.6,7095.0,87.4194,87.5222,87.4007,87.4848,7095.0
2019-03-04 14:10:00,93.6,93.61,93.54,93.59,8989.0,87.4848,87.4942,87.4288,87.4755,8989.0
2019-03-04 14:15:00,93.6,93.7,93.57,93.7,4993.0,87.4848,87.5783,87.4568,87.5783,4993.0
2019-03-04 14:20:00,93.7,93.78,93.65,93.73,19648.0,87.5783,87.6531,87.5316,87.6063,19648.0
2019-03-04 14:25:00,93.72,93.76,93.68,93.71,11286.0,87.597,87.6344,87.5596,87.5877,11286.0
2019-03-04 14:30:00,93.72,93.74,93.63,93.66,4769.0,87.597,87.6157,87.5129,87.5409,4769.0
2019-03-04 14:35:00,93.66,93.67,93.57,93.66,10654.0,87.5409,87.5503,87.4568,87.5409,10654.0
2019-03-04 14:40:00,93.65,93.74,93.65,93.73,12887.0,87.5316,87.6157,87.5316,87.6063,12887.0
2019-03-04 14:45:00,93.73,93.75,93.66,93.7,21320.0,87.6063,87.625,87.5409,87.5783,21320.0
2019-03-04 14:50:00,93.7,93.77,93.61,93.72,12213.0,87.5783,87.6437,87.4942,87.597,12213.0
2019-03-04 14:55:00,93.72,93.75,93.56,93.56,7767.0,87.597,87.625,87.4475,87.4475,7767.0
2019-03-04 15:00:00,93.55,93.58,93.46,93.53,26829.0,87.4381,87.4661,87.354,87.4194,26829.0
2019-03-04 15:05:00,93.52,93.52,93.42,93.43,15329.0,87.4101,87.4101,87.3166,87.3259,15329.0
2019-03-04 15:10:00,93.41,93.5,93.4,93.47,15624.0,87.3073,87.3914,87.2979,87.3633,15624.0
2019-03-04 15:15:00,93.46,93.55,93.42,93.54,12464.0,87.354,87.4381,87.3166,87.4288,12464.0
2019-03-04 15:20:00,93.53,93.53,93.35,93.35,9215.0,87.4194,87.4194,87.2512,87.2512,9215.0
2019-03-04 15:25:00,93.36,93.46,93.33,93.4,14421.0,87.2605,87.354,87.2325,87.2979,14421.0
2019-03-04 15:30:00,93.4,93.46,93.37,93.39,17885.0,87.2979,87.354,87.2699,87.2886,17885.0
2019-03-04 15:35:00,93.38,93.42,93.29,93.37,14766.0,87.2792,87.3166,87.1951,87.2699,14766.0
2019-03-04 15:40:00,93.35,93.42,93.3,93.41,24197.0,87.2512,87.3166,87.2044,87.3073,24197.0
2019-03-04 15:45:00,93.42,93.51,93.41,93.43,25891.0,87.3166,87.4007,87.3073,87.3259,25891.0
2019-03-04 15:50:00,93.43,93.48,93.37,93.46,42593.0,87.3259,87.3727,87.2699,87.354,42593.0
2019-03-04 15:55:00,93.46,93.6,93.41,93.59,87639.0,87.354,87.4848,87.3073,87.4755,87639.0
2019-03-05 09:30:00,95.22,95.47,93.97,94.08,59679.0,88.999,89.2327,87.8307,87.9335,59679.0
2019-03-05 09:35:00,94.06,94.23,93.68,94.23,44563.0,87.9148,88.0737,87.5596,88.0737,44563.0
2019-03-05 09:40:00,94.2,94.49,94.05,94.43,23589.0,88.0456,88.3167,87.9054,88.2606,23589.0
2019-03-05 09:45:00,94.46,94.49,94.25,94.34,19681.0,88.2887,88.3167,88.0924,88.1765,19681.0
2019-03-05 09:50:00,94.3,94.41,94.14,94.2,11511.0,88.1391,88.2419,87.9896,88.0456,11511.0
2019-03-05 09:55:00,94.23,94.39,94.12,94.33,21033.0,88.0737,88.2232,87.9709,88.1671,21033.0
2019-03-05 10:00:00,94.36,94.58,94.35,94.53,17862.0,88.1952,88.4008,88.1858,88.3541,17862.0
2019-03-05 10:05:00,94.55,94.62,94.39,94.44,23519.0,88.3728,88.4382,88.2232,88.27,23519.0
2019-03-05 10:10:00,94.43,94.52,94.32,94.42,16981.0,88.2606,88.3447,88.1578,88.2513,16981.0
2019-03-05 10:15:00,94.38,94.42,94.17,94.34,14313.0,88.2139,88.2513,88.0176,88.1765,14313.0
2019-03-05 10:20:00,94.34,94.45,94.28,94.43,28739.0,88.1765,88.2793,88.1204,88.2606,28739.0
2019-03-05 10:25:00,94.42,94.47,94.29,94.32,21307.0,88.2513,88.298,88.1298,88.1578,21307.0
2019-03-05 10:30:00,94.3,94.38,94.3,94.3,31722.0,88.1391,88.2139,88.1391,88.1391,31722.0
2019-03-05 10:35:00,94.3,94.31,94.15,94.2,14574.0,88.1391,88.1485,87.9989,88.0456,14574.0
2019-03-05 10:40:00,94.24,94.31,94.2,94.25,13861.0,88.083,88.1485,88.0456,88.0924,13861.0
2019-03-05 10:45:00,94.25,94.26,93.98,94.02,31294.0,88.0924,88.1017,87.84,87.8774,31294.0
2019-03-05 10:50:00,94.02,94.19,94.01,94.11,57234.0,87.8774,88.0363,87.8681,87.9615,57234.0
2019-03-05 10:55:00,94.11,94.19,93.92,93.94,24349.0,87.9615,88.0363,87.7839,87.8026,24349.0
2019-03-05 11:00:00,93.95,94.04,93.86,94.01,23582.0,87.812,87.8961,87.7279,87.8681,23582.0
2019-03-05 11:05:00,94.01,94.21,93.89,94.19,32985.0,87.8681,88.055,87.7559,88.0363,32985.0
2019-03-05 11:10:00,94.19,94.27,94.12,94.17,29316.0,88.0363,88.1111,87.9709,88.0176,29316.0
2019-03-05 11:15:00,94.19,94.34,94.18,94.26,17431.0,88.0363,88.1765,88.0269,88.1017,17431.0
2019-03-05 11:20:00,94.26,94.29,94.2,94.28,17634.0,88.1017,88.1298,88.0456,88.1204,17634.0
2019-03-05 11:25:00,94.28,94.32,94.26,94.28,31081.0,88.1204,88.1578,88.1017,88.1204,31081.0
2019-03-05 11:30:00,94.27,94.38,94.27,94.33,21211.0,88.1111,88.2139,88.1111,88.1671,21211.0
2019-03-05 11:35:00,94.33,94.42,94.32,94.42,16121.0,88.1671,88.2513,88.1578,88.2513,16121.0
2019-03-05 11:40:00,94.42,94.46,94.38,94.4,11232.0,88.2513,88.2887,88.2139,88.2326,11232.0
2019-03-05 11:45:00,94.4,94.4,94.31,94.35,12748.0,88.2326,88.2326,88.1485,88.1858,12748.0
2019-03-05 11:50:00,94.35,94.37,94.23,94.26,19180.0,88.1858,88.2045,88.0737,88.1017,19180.0
2019-03-05 11:55:00,94.26,94.32,94.22,94.31,13901.0,88.1017,88.1578,88.0643,88.1485,13901.0
2019-03-05 12:00:00,94.32,94.38,94.29,94.34,22008.0,88.1578,88.2139,88.1298,88.1765,22008.0
2019-03-05 12:05:00,94.34,94.34,94.23,94.24,11539.0,88.1765,88.1765,88.0737,88.083,11539.0
2019-03-05 12:10:00,94.23,94.24,94.13,94.15,22916.0,88.0737,88.083,87.9802,87.9989,22916.0
2019-03-05 12:15:00,94.15,94.16,94.03,94.05,26938.0,87.9989,88.0083,87.8867,87.9054,26938.0
2019-03-05 12:20:00,94.02,94.18,94.02,94.13,11267.0,87.8774,88.0269,87.8774,87.9802,11267.0
2019-03-05 12:25:00,94.13,94.13,93.96,94.03,41757.0,87.9802,87.9802,87.8213,87.8867,41757.0
2019-03-05 12:30:00,94.04,94.1,94.04,94.07,20959.0,87.8961,87.9522,87.8961,87.9241,20959.0
2019-03-05 12:35:00,94.06,94.06,93.96,93.99,11848.0,87.9148,87.9148,87.8213,87.8494,11848.0
2019-03-05 12:40:00,93.99,94.0,93.95,93.97,11517.0,87.8494,87.8587,87.812,87.8307,11517.0
2019-03-05 12:45:00,93.97,93.97,93.9,93.93,12866.0,87.8307,87.8307,87.7652,87.7933,12866.0
2019-03-05 12:50:00,93.92,93.94,93.78,93.81,32496.0,87.7839,87.8026,87.6531,87.6811,32496.0
2019-03-05 12:55:00,93.81,93.95,93.81,93.92,15904.0,87.6811,87.812,87.6811,87.7839,15904.0
2019-03-05 13:00:00,93.93,93.97,93.89,93.96,26116.0,87.7933,87.8307,87.7559,87.8213,26116.0
2019-03-05 13:05:00,93.95,93.95,93.79,93.84,62388.0,87.812,87.812,87.6624,87.7092,62388.0
2019-03-05 13:10:00,93.83,93.83,93.65,93.81,21977.0,87.6998,87.6998,87.5316,87.6811,21977.0
2019-03-05 13:15:00,93.81,93.81,93.7,93.71,21850.0,87.6811,87.6811,87.5783,87.5877,21850.0
2019-03-05 13:20:00,93.7,93.74,93.66,93.68,11752.0,87.5783,87.6157,87.5409,87.5596,11752.0
2019-03-05 13:25:00,93.69,93.71,93.6,93.61,22462.0,87.569,87.5877,87.4848,87.4942,22462.0
2019-03-05 13:30:00,93.62,93.68,93.6,93.66,17248.0,87.5035,87.5596,87.4848,87.5409,17248.0
2019-03-05 13:35:00,93.67,93.74,93.67,93.69,18562.0,87.5503,87.6157,87.5503,87.569,18562.0
2019-03-05 13:40:00,93.67,93.67,93.44,93.49,45741.0,87.5503,87.5503,87.3353,87.382,45741.0
2019-03-05 13:45:00,93.49,93.56,93.48,93.54,11915.0,87.382,87.4475,87.3727,87.4288,11915.0
2019-03-05 13:50:00,93.54,93.59,93.51,93.53,7538.0,87.4288,87.4755,87.4007,87.4194,7538.0
2019-03-05 13:55:00,93.54,93.59,93.52,93.56,10987.0,87.4288,87.4755,87.4101,87.4475,10987.0
2019-03-05 14:00:00,93.54,93.7,93.51,93.7,20697.0,87.4288,87.5783,87.4007,87.5783,20697.0
2019-03-05 14:05:00,93.7,93.83,93.69,93.81,10464.0,87.5783,87.6998,87.569,87.6811,10464.0
2019-03-05 14:10:00,93.81,93.84,93.77,93.84,8974.0,87.6811,87.7092,87.6437,87.7092,8974.0
2019-03-05 14:15:00,93.85,93.95,93.84,93.91,18979.0,87.7185,87.812,87.7092,87.7746,18979.0
2019-03-05 14:20:00,93.91,93.94,93.86,93.91,23922.0,87.7746,87.8026,87.7279,87.7746,23922.0
2019-03-05 14:25:00,93.92,93.94,93.84,93.91,27540.0,87.7839,87.8026,87.7092,87.7746,27540.0
2019-03-05 14:30:00,93.9,94.0,93.86,93.94,63970.0,87.7652,87.8587,87.7279,87.8026,63970.0
2019-03-05 14:35:00,93.94,94.02,93.89,93.94,28675.0,87.8026,87.8774,87.7559,87.8026,28675.0
2019-03-05 14:40:00,93.95,94.02,93.95,93.99,15600.0,87.812,87.8774,87.812,87.8494,15600.0
2019-03-05 14:45:00,94.0,94.08,93.95,94.05,22581.0,87.8587,87.9335,87.812,87.9054,22581.0
2019-03-05 14:50:00,94.05,94.12,94.03,94.12,17628.0,87.9054,87.9709,87.8867,87.9709,17628.0
2019-03-05 14:55:00,94.11,94.11,93.98,93.99,15118.0,87.9615,87.9615,87.84,87.8494,15118.0
2019-03-05 15:00:00,93.99,93.99,93.8,93.84,31401.0,87.8494,87.8494,87.6718,87.7092,31401.0
2019-03-05 15:05:00,93.84,93.86,93.74,93.75,20495.0,87.7092,87.7279,87.6157,87.625,20495.0
2019-03-05 15:10:00,93.74,93.76,93.68,93.74,24757.0,87.6157,87.6344,87.5596,87.6157,24757.0
2019-03-05 15:15:00,93.73,93.76,93.69,93.7,29886.0,87.6063,87.6344,87.569,87.5783,29886.0
2019-03-05 15:20:00,93.7,93.71,93.6,93.66,45733.0,87.5783,87.5877,87.4848,87.5409,45733.0
2019-03-05 15:25:00,93.66,93.69,93.57,93.61,48042.0,87.5409,87.569,87.4568,87.4942,48042.0
2019-03-05 15:30:00,93.61,93.72,93.57,93.7,48213.0,87.4942,87.597,87.4568,87.5783,48213.0
2019-03-05 15:35:00,93.71,93.9,93.7,93.84,60650.0,87.5877,87.7652,87.5783,87.7092,60650.0
2019-03-05 15:40:00,93.84,94.0,93.84,94.0,41457.0,87.7092,87.8587,87.7092,87.8587,41457.0
2019-03-05 15:45:00,94.0,94.15,93.97,94.09,71932.0,87.8587,87.9989,87.8307,87.9428,71932.0
2019-03-05 15:50:00,94.09,94.11,94.02,94.06,109251.0,87.9428,87.9615,87.8774,87.9148,109251.0
2019-03-05 15:55:00,94.06,94.34,94.06,94.16,321705.0,87.9148,88.1765,87.9148,88.0083,321705.0
2019-03-06 09:30:00,94.0,96.5,93.5,95.76,292031.0,88.096,90.4389,87.6274,89.7454,292031.0
2019-03-06 09:35:00,95.73,96.49,95.05,95.51,165095.0,89.7173,90.4296,89.08,89.5111,165095.0
2019-03-06 09:40:00,95.5,96.26,95.5,96.05,152408.0,89.5017,90.214,89.5017,90.0172,152408.0
2019-03-06 09:45:00,96.1,96.44,95.69,95.87,138019.0,90.0641,90.3827,89.6798,89.8485,138019.0
2019-03-06 09:50:00,95.92,96.26,95.78,96.16,126211.0,89.8954,90.214,89.7642,90.1203,126211.0
2019-03-06 09:55:00,96.14,96.43,95.78,96.01,128657.0,90.1016,90.3733,89.7642,89.9797,128657.0
2019-03-06 10:00:00,96.0,96.26,95.92,96.01,91858.0,89.9703,90.214,89.8954,89.9797,91858.0
2019-03-06 10:05:00,95.99,96.04,95.04,95.04,149883.0,89.961,90.0078,89.0706,89.0706,149883.0
2019-03-06 10:10:00,95.0,95.44,94.96,95.13,59384.0,89.0332,89.4455,88.9957,89.155,59384.0
2019-03-06 10:15:00,95.14,95.34,95.06,95.25,47440.0,89.1644,89.3518,89.0894,89.2675,47440.0
2019-03-06 10:20:00,95.26,95.34,94.93,95.08,62503.0,89.2768,89.3518,88.9676,89.1081,62503.0
2019-03-06 10:25:00,95.07,95.11,94.86,94.95,76133.0,89.0988,89.1362,88.9019,88.9863,76133.0
2019-03-06 10:30:00,94.97,95.01,94.42,94.6,62384.0,89.005,89.0425,88.4896,88.6583,62384.0
2019-03-06 10:35:00,94.61,94.69,94.43,94.43,68579.0,88.6676,88.7426,88.499,88.499,68579.0
2019-03-06 10:40:00,94.43,94.75,94.43,94.53,58837.0,88.499,88.7989,88.499,88.5927,58837.0
2019-03-06 10:45:00,94.51,94.55,94.33,94.39,45719.0,88.5739,88.6114,88.4052,88.4615,45719.0
2019-03-06 10:50:00,94.38,94.59,94.37,94.42,36287.0,88.4521,88.6489,88.4427,88.4896,36287.0
2019-03-06 10:55:00,94.41,95.02,94.41,94.96,40456.0,88.4802,89.0519,88.4802,88.9957,40456.0
2019-03-06 11:00:00,94.95,95.48,94.86,95.38,54853.0,88.9863,89.483,88.9019,89.3893,54853.0
2019-03-06 11:05:00,95.36,95.71,95.36,95.6,34734.0,89.3705,89.6986,89.3705,89.5955,34734.0
2019-03-06 11:10:00,95.6,95.6,95.0,95.15,47000.0,89.5955,89.5955,89.0332,89.1737,47000.0
2019-03-06 11:15:00,95.09,95.32,95.05,95.22,24630.0,89.1175,89.3331,89.08,89.2393,24630.0
2019-03-06 11:20:00,95.19,95.19,94.73,94.83,42921.0,89.2112,89.2112,88.7801,88.8738,42921.0
2019-03-06 11:25:00,94.81,94.86,94.38,94.41,32093.0,88.8551,88.9019,88.4521,88.4802,32093.0
2019-03-06 11:30:00,94.41,94.98,94.37,94.98,33084.0,88.4802,89.0144,88.4427,89.0144,33084.0
2019-03-06 11:35:00,94.98,95.05,94.85,94.85,17186.0,89.0144,89.08,88.8926,88.8926,17186.0
2019-03-06 11:40:00,94.8,94.87,94.73,94.8,13607.0,88.8457,88.9113,88.7801,88.8457,13607.0
2019-03-06 11:45:00,94.79,94.9,94.46,94.46,58452.0,88.8363,88.9394,88.5271,88.5271,58452.0
2019-03-06 11:50:00,94.42,94.45,94.25,94.45,33420.0,88.4896,88.5177,88.3303,88.5177,33420.0
2019-03-06 11:55:00,94.44,94.54,94.33,94.39,30398.0,88.5083,88.602,88.4052,88.4615,30398.0
2019-03-06 12:00:00,94.42,94.55,94.39,94.52,14867.0,88.4896,88.6114,88.4615,88.5833,14867.0
2019-03-06 12:05:00,94.53,94.78,94.48,94.73,26893.0,88.5927,88.827,88.5458,88.7801,26893.0
2019-03-06 12:10:00,94.74,94.89,94.63,94.67,25635.0,88.7895,88.9301,88.6864,88.7239,25635.0
2019-03-06 12:15:00,94.66,94.78,94.53,94.53,16994.0,88.7145,88.827,88.5927,88.5927,16994.0
2019-03-06 12:20:00,94.53,94.72,94.52,94.72,14351.0,88.5927,88.7707,88.5833,88.7707,14351.0
2019-03-06 12:25:00,94.73,94.78,94.64,94.77,22333.0,88.7801,88.827,88.6958,88.8176,22333.0
2019-03-06 12:30:00,94.78,94.87,94.78,94.86,16035.0,88.827,88.9113,88.827,88.9019,16035.0
2019-03-06 12:35:00,94.85,95.11,94.84,95.02,18956.0,88.8926,89.1362,88.8832,89.0519,18956.0
2019-03-06 12:40:00,95.01,95.07,94.84,94.84,18575.0,89.0425,89.0988,88.8832,88.8832,18575.0
2019-03-06 12:45:00,94.82,94.92,94.69,94.71,16061.0,88.8645,88.9582,88.7426,88.7614,16061.0
2019-03-06 12:50:00,94.69,94.72,94.44,94.57,24373.0,88.7426,88.7707,88.5083,88.6302,24373.0
2019-03-06 12:55:00,94.55,94.59,94.53,94.54,13647.0,88.6114,88.6489,88.5927,88.602,13647.0
2019-03-06 13:00:00,94.55,94.61,94.42,94.43,13459.0,88.6114,88.6676,88.4896,88.499,13459.0
2019-03-06 13:05:00,94.43,94.52,94.37,94.45,19677.0,88.499,88.5833,88.4427,88.5177,19677.0
2019-03-06 13:10:00,94.45,94.5,94.4,94.49,12437.0,88.5177,88.5646,88.4708,88.5552,12437.0
2019-03-06 13:15:00,94.49,94.55,94.36,94.49,15412.0,88.5552,88.6114,88.4334,88.5552,15412.0
2019-03-06 13:20:00,94.46,94.51,94.39,94.43,10715.0,88.5271,88.5739,88.4615,88.499,10715.0
2019-03-06 13:25:00,94.42,94.63,94.41,94.63,18646.0,88.4896,88.6864,88.4802,88.6864,18646.0
2019-03-06 13:30:00,94.64,94.83,94.64,94.83,10626.0,88.6958,88.8738,88.6958,88.8738,10626.0
2019-03-06 13:35:00,94.83,95.0,94.74,94.97,26969.0,88.8738,89.0332,88.7895,89.005,26969.0
2019-03-06 13:40:00,94.94,94.94,94.78,94.78,8727.0,88.9769,88.9769,88.827,88.827,8727.0
2019-03-06 13:45:00,94.77,94.78,94.66,94.7,13876.0,88.8176,88.827,88.7145,88.752,13876.0
2019-03-06 13:50:00,94.68,94.7,94.54,94.7,14108.0,88.7333,88.752,88.602,88.752,14108.0
2019-03-06 13:55:00,94.71,94.91,94.7,94.89,12435.0,88.7614,88.9488,88.752,88.9301,12435.0
2019-03-06 14:00:00,94.89,94.97,94.86,94.97,15882.0,88.9301,89.005,88.9019,89.005,15882.0
2019-03-06 14:05:00,94.95,94.95,94.8,94.83,12645.0,88.9863,88.9863,88.8457,88.8738,12645.0
2019-03-06 14:10:00,94.83,94.99,94.83,94.94,18447.0,88.8738,89.0238,88.8738,88.9769,18447.0
2019-03-06 14:15:00,94.95,95.03,94.88,94.92,14154.0,88.9863,89.0613,88.9207,88.9582,14154.0
2019-03-06 14:20:00,94.92,94.94,94.85,94.85,17835.0,88.9582,88.9769,88.8926,88.8926,17835.0
2019-03-06 14:25:00,94.85,94.95,94.81,94.95,13194.0,88.8926,88.9863,88.8551,88.9863,13194.0
2019-03-06 14:30:00,94.94,94.96,94.61,94.64,21756.0,88.9769,88.9957,88.6676,88.6958,21756.0
2019-03-06 14:35:00,94.66,94.72,94.57,94.71,38677.0,88.7145,88.7707,88.6302,88.7614,38677.0
2019-03-06 14:40:00,94.7,94.87,94.7,94.87,11489.0,88.752,88.9113,88.752,88.9113,11489.0
2019-03-06 14:45:00,94.86,94.97,94.8,94.89,17664.0,88.9019,89.005,88.8457,88.9301,17664.0
2019-03-06 14:50:00,94.89,94.91,94.68,94.78,15564.0,88.9301,88.9488,88.7333,88.827,15564.0
2019-03-06 14:55:00,94.77,94.9,94.71,94.83,22586.0,88.8176,88.9394,88.7614,88.8738,22586.0
2019-03-06 15:00:00,94.82,94.91,94.65,94.65,20716.0,88.8645,88.9488,88.7051,88.7051,20716.0
2019-03-06 15:05:00,94.62,94.62,94.41,94.43,24004.0,88.677,88.677,88.4802,88.499,24004.0
2019-03-06 15:10:00,94.44,94.46,94.31,94.33,27838.0,88.5083,88.5271,88.3865,88.4052,27838.0
2019-03-06 15:15:00,94.33,94.38,94.12,94.31,39370.0,88.4052,88.4521,88.2084,88.3865,39370.0
2019-03-06 15:20:00,94.31,94.33,94.19,94.28,31829.0,88.3865,88.4052,88.274,88.3584,31829.0
2019-03-06 15:25:00,94.28,94.31,94.19,94.3,30074.0,88.3584,88.3865,88.274,88.3771,30074.0
2019-03-06 15:30:00,94.3,94.47,94.28,94.4,32452.0,88.3771,88.5364,88.3584,88.4708,32452.0
2019-03-06 15:35:00,94.42,94.53,94.41,94.5,29411.0,88.4896,88.5927,88.4802,88.5646,29411.0
2019-03-06 15:40:00,94.49,94.51,94.45,94.48,35530.0,88.5552,88.5739,88.5177,88.5458,35530.0
2019-03-06 15:45:00,94.47,94.49,94.39,94.45,36917.0,88.5364,88.5552,88.4615,88.5177,36917.0
2019-03-06 15:50:00,94.44,94.7,94.44,94.61,70999.0,88.5083,88.752,88.5083,88.6676,70999.0
2019-03-06 15:55:00,94.61,94.62,94.34,94.45,143648.0,88.6676,88.677,88.4146,88.5177,143648.0
2019-03-07 09:30:00,93.58,93.81,91.85,92.28,148883.0,87.7023,87.9179,86.081,86.484,148883.0
2019-03-07 09:35:00,92.17,92.2,91.51,92.04,116293.0,86.3809,86.409,85.7624,86.2591,116293.0
2019-03-07 09:40:00,92.09,92.47,92.08,92.09,34452.0,86.3059,86.6621,86.2966,86.3059,34452.0
2019-03-07 09:45:00,92.0,92.15,91.41,91.44,38064.0,86.2216,86.3622,85.6686,85.6968,38064.0
2019-03-07 09:50:00,91.45,91.65,91.12,91.55,92956.0,85.7061,85.8936,85.3969,85.7998,92956.0
2019-03-07 09:55:00,91.55,91.75,91.46,91.73,58323.0,85.7998,85.9873,85.7155,85.9685,58323.0
2019-03-07 10:00:00,91.73,92.05,91.65,92.03,57215.0,85.9685,86.2684,85.8936,86.2497,57215.0
2019-03-07 10:05:00,92.03,92.24,91.65,91.68,53301.0,86.2497,86.4465,85.8936,85.9217,53301.0
2019-03-07 10:10:00,91.76,91.96,91.68,91.89,54596.0,85.9967,86.1841,85.9217,86.1185,54596.0
2019-03-07 10:15:00,91.89,91.94,91.56,91.7,19863.0,86.1185,86.1653,85.8092,85.9404,19863.0
2019-03-07 10:20:00,91.68,91.85,91.57,91.81,42327.0,85.9217,86.081,85.8186,86.0435,42327.0
2019-03-07 10:25:00,91.81,91.88,91.68,91.82,17346.0,86.0435,86.1091,85.9217,86.0529,17346.0
2019-03-07 10:30:00,91.81,91.85,91.66,91.66,16623.0,86.0435,86.081,85.9029,85.9029,16623.0
2019-03-07 10:35:00,91.69,91.81,91.58,91.68,27261.0,85.9311,86.0435,85.828,85.9217,27261.0
2019-03-07 10:40:00,91.71,91.84,91.62,91.72,39729.0,85.9498,86.0716,85.8654,85.9592,39729.0
2019-03-07 10:45:00,91.72,91.86,91.66,91.74,32125.0,85.9592,86.0904,85.9029,85.9779,32125.0
2019-03-07 10:50:00,91.74,91.88,91.65,91.84,17528.0,85.9779,86.1091,85.8936,86.0716,17528.0
2019-03-07 10:55:00,91.86,92.06,91.8,91.91,14433.0,86.0904,86.2778,86.0341,86.1372,14433.0
2019-03-07 11:00:00,91.93,91.97,91.8,91.8,24300.0,86.156,86.1935,86.0341,86.0341,24300.0
2019-03-07 11:05:00,91.82,91.84,91.64,91.69,13834.0,86.0529,86.0716,85.8842,85.9311,13834.0
2019-03-07 11:10:00,91.69,91.79,91.68,91.76,13413.0,85.9311,86.0248,85.9217,85.9967,13413.0
2019-03-07 11:15:00,91.75,91.75,91.46,91.51,32098.0,85.9873,85.9873,85.7155,85.7624,32098.0
2019-03-07 11:20:00,91.51,91.57,91.38,91.55,23233.0,85.7624,85.8186,85.6405,85.7998,23233.0
2019-03-07 11:25:00,91.54,91.78,91.51,91.69,10288.0,85.7905,86.0154,85.7624,85.9311,10288.0
2019-03-07 11:30:00,91.73,91.99,91.72,91.91,16634.0,85.9685,86.2122,85.9592,86.1372,16634.0
2019-03-07 11:35:00,91.97,91.97,91.9,91.9,12831.0,86.1935,86.1935,86.1279,86.1279,12831.0
2019-03-07 11:40:00,91.9,92.05,91.89,91.96,16715.0,86.1279,86.2684,86.1185,86.1841,16715.0
2019-03-07 11:45:00,91.95,91.98,91.83,91.85,16799.0,86.1747,86.2028,86.0623,86.081,16799.0
2019-03-07 11:50:00,91.85,91.99,91.85,91.89,19492.0,86.081,86.2122,86.081,86.1185,19492.0
2019-03-07 11:55:00,91.93,91.95,91.66,91.72,17525.0,86.156,86.1747,85.9029,85.9592,17525.0
2019-03-07 12:00:00,91.7,91.71,91.56,91.62,10460.0,85.9404,85.9498,85.8092,85.8654,10460.0
2019-03-07 12:05:00,91.61,91.8,91.5,91.75,22615.0,85.8561,86.0341,85.753,85.9873,22615.0
2019-03-07 12:10:00,91.76,91.85,91.74,91.79,8249.0,85.9967,86.081,85.9779,86.0248,8249.0
2019-03-07 12:15:00,91.77,91.8,91.61,91.63,13349.0,86.006,86.0341,85.8561,85.8748,13349.0
2019-03-07 12:20:00,91.64,91.65,91.57,91.65,10022.0,85.8842,85.8936,85.8186,85.8936,10022.0
2019-03-07 12:25:00,91.63,91.65,91.55,91.55,33025.0,85.8748,85.8936,85.7998,85.7998,33025.0
2019-03-07 12:30:00,91.55,91.6,91.43,91.55,22795.0,85.7998,85.8467,85.6874,85.7998,22795.0
2019-03-07 12:35:00,91.55,91.65,91.49,91.59,10925.0,85.7998,85.8936,85.7436,85.8373,10925.0
2019-03-07 12:40:00,91.63,91.71,91.6,91.66,27982.0,85.8748,85.9498,85.8467,85.9029,27982.0
2019-03-07 12:45:00,91.69,91.84,91.68,91.84,35921.0,85.9311,86.0716,85.9217,86.0716,35921.0
2019-03-07 12:50:00,91.84,91.99,91.78,91.97,11878.0,86.0716,86.2122,86.0154,86.1935,11878.0
2019-03-07 12:55:00,91.98,92.05,91.98,91.99,8504.0,86.2028,86.2684,86.2028,86.2122,8504.0
2019-03-07 13:00:00,92.0,92.03,91.93,91.98,8751.0,86.2216,86.2497,86.156,86.2028,8751.0
2019-03-07 13:05:00,91.99,92.02,91.92,91.95,8812.0,86.2122,86.2403,86.1466,86.1747,8812.0
2019-03-07 13:10:00,91.96,92.11,91.94,92.02,9430.0,86.1841,86.3247,86.1653,86.2403,9430.0
2019-03-07 13:15:00,92.03,92.03,91.87,91.92,11505.0,86.2497,86.2497,86.0997,86.1466,11505.0
2019-03-07 13:20:00,91.93,91.95,91.78,91.78,8741.0,86.156,86.1747,86.0154,86.0154,8741.0
2019-03-07 13:25:00,91.77,91.83,91.76,91.79,17391.0,86.006,86.0623,85.9967,86.0248,17391.0
2019-03-07 13:30:00,91.77,91.77,91.6,91.61,37574.0,86.006,86.006,85.8467,85.8561,37574.0
2019-03-07 13:35:00,91.59,91.59,91.48,91.52,19355.0,85.8373,85.8373,85.7342,85.7717,19355.0
2019-03-07 13:40:00,91.5,91.56,91.49,91.52,36245.0,85.753,85.8092,85.7436,85.7717,36245.0
2019-03-07 13:45:00,91.51,91.65,91.44,91.65,92271.0,85.7624,85.8936,85.6968,85.8936,92271.0
2019-03-07 13:50:00,91.66,91.71,91.56,91.58,17213.0,85.9029,85.9498,85.8092,85.828,17213.0
2019-03-07 13:55:00,91.59,91.94,91.59,91.86,52974.0,85.8373,86.1653,85.8373,86.0904,52974.0
2019-03-07 14:00:00,91.87,92.08,91.86,91.94,25829.0,86.0997,86.2966,86.0904,86.1653,25829.0
2019-03-07 14:05:00,91.96,91.96,91.82,91.91,13926.0,86.1841,86.1841,86.0529,86.1372,13926.0
2019-03-07 14:10:00,91.92,91.98,91.85,91.87,11124.0,86.1466,86.2028,86.081,86.0997,11124.0
2019-03-07 14:15:00,91.87,92.0,91.83,92.0,34293.0,86.0997,86.2216,86.0623,86.2216,34293.0
2019-03-07 14:20:00,92.0,92.07,91.92,91.97,19146.0,86.2216,86.2872,86.1466,86.1935,19146.0
2019-03-07 14:25:00,91.96,92.18,91.96,92.17,19429.0,86.1841,86.3903,86.1841,86.3809,19429.0
2019-03-07 14:30:00,92.17,92.19,92.03,92.16,31040.0,86.3809,86.3996,86.2497,86.3715,31040.0
2019-03-07 14:35:00,92.15,92.33,92.11,92.29,41210.0,86.3622,86.5309,86.3247,86.4934,41210.0
2019-03-07 14:40:00,92.3,92.49,92.29,92.49,97404.0,86.5027,86.6808,86.4934,86.6808,97404.0
2019-03-07 14:45:00,92.47,92.5,92.13,92.17,61061.0,86.6621,86.6902,86.3434,86.3809,61061.0
2019-03-07 14:50:00,92.15,92.27,92.1,92.27,31494.0,86.3622,86.4746,86.3153,86.4746,31494.0
2019-03-07 14:55:00,92.26,92.45,92.26,92.38,31752.0,86.4653,86.6433,86.4653,86.5777,31752.0
2019-03-07 15:00:00,92.36,92.42,92.28,92.36,14791.0,86.559,86.6152,86.484,86.559,14791.0
2019-03-07 15:05:00,92.35,92.49,92.33,92.47,13616.0,86.5496,86.6808,86.5309,86.6621,13616.0
2019-03-07 15:10:00,92.46,92.53,92.38,92.41,43553.0,86.6527,86.7183,86.5777,86.6058,43553.0
2019-03-07 15:15:00,92.43,92.75,92.42,92.69,65645.0,86.6246,86.9245,86.6152,86.8682,65645.0
2019-03-07 15:20:00,92.71,92.78,92.51,92.54,49702.0,86.887,86.9526,86.6995,86.7277,49702.0
2019-03-07 15:25:00,92.54,92.72,92.44,92.45,41726.0,86.7277,86.8964,86.6339,86.6433,41726.0
2019-03-07 15:30:00,92.45,92.5,92.39,92.41,18575.0,86.6433,86.6902,86.5871,86.6058,18575.0
2019-03-07 15:35:00,92.4,92.47,92.34,92.46,25107.0,86.5965,86.6621,86.5402,86.6527,25107.0
2019-03-07 15:40:00,92.45,92.45,92.24,92.28,30993.0,86.6433,86.6433,86.4465,86.484,30993.0
2019-03-07 15:45:00,92.26,92.37,92.18,92.28,49613.0,86.4653,86.5683,86.3903,86.484,49613.0
2019-03-07 15:50:00,92.28,92.28,92.07,92.14,55668.0,86.484,86.484,86.2872,86.3528,55668.0
2019-03-07 15:55:00,92.15,92.52,92.15,92.43,173276.0,86.3622,86.7089,86.3622,86.6246,173276.0
2019-03-08 09:30:00,91.48,91.69,90.73,90.97,40287.0,85.7342,85.9311,85.0313,85.2563,40287.0
2019-03-08 09:35:00,90.88,91.03,90.68,90.79,65338.0,85.1719,85.3125,84.9845,85.0876,65338.0
2019-03-08 09:40:00,90.83,90.94,90.53,90.58,23727.0,85.1251,85.2282,84.8439,84.8908,23727.0
2019-03-08 09:45:00,90.57,90.96,90.57,90.78,20327.0,84.8814,85.2469,84.8814,85.0782,20327.0
2019-03-08 09:50:00,90.75,90.79,90.45,90.49,23096.0,85.0501,85.0876,84.7689,84.8064,23096.0
2019-03-08 09:55:00,90.52,90.52,90.22,90.22,36133.0,84.8345,84.8345,84.5534,84.5534,36133.0
2019-03-08 10:00:00,90.2,90.2,90.03,90.05,28856.0,84.5346,84.5346,84.3753,84.3941,28856.0
2019-03-08 10:05:00,90.05,90.06,89.66,89.84,29735.0,84.3941,84.4034,84.0286,84.1972,29735.0
2019-03-08 10:10:00,89.86,89.86,89.56,89.68,42871.0,84.216,84.216,83.9348,84.0473,42871.0
2019-03-08 10:15:00,89.68,89.73,89.58,89.68,18864.0,84.0473,84.0942,83.9536,84.0473,18864.0
2019-03-08 10:20:00,89.72,89.83,89.61,89.75,20794.0,84.0848,84.1879,83.9817,84.1129,20794.0
2019-03-08 10:25:00,89.74,89.88,89.69,89.69,13199.0,84.1035,84.2347,84.0567,84.0567,13199.0
2019-03-08 10:30:00,89.71,89.85,89.43,89.43,29730.0,84.0754,84.2066,83.813,83.813,29730.0
2019-03-08 10:35:00,89.44,89.55,89.34,89.38,41936.0,83.8224,83.9255,83.7287,83.7661,41936.0
2019-03-08 10:40:00,89.38,89.55,89.3,89.52,48254.0,83.7661,83.9255,83.6912,83.8973,48254.0
2019-03-08 10:45:00,89.51,89.55,89.38,89.55,50312.0,83.888,83.9255,83.7661,83.9255,50312.0
2019-03-08 10:50:00,89.55,89.64,89.49,89.49,27883.0,83.9255,84.0098,83.8692,83.8692,27883.0
2019-03-08 10:55:00,89.49,89.6,89.47,89.54,28772.0,83.8692,83.9723,83.8505,83.9161,28772.0
2019-03-08 11:00:00,89.56,89.77,89.52,89.76,56331.0,83.9348,84.1316,83.8973,84.1223,56331.0
2019-03-08 11:05:00,89.77,89.87,89.71,89.8,17792.0,84.1316,84.2254,84.0754,84.1598,17792.0
2019-03-08 11:10:00,89.82,89.86,89.72,89.73,24905.0,84.1785,84.216,84.0848,84.0942,24905.0
2019-03-08 11:15:00,89.76,89.86,89.68,89.68,11132.0,84.1223,84.216,84.0473,84.0473,11132.0
2019-03-08 11:20:00,89.7,89.79,89.6,89.73,11472.0,84.066,84.1504,83.9723,84.0942,11472.0
2019-03-08 11:25:00,89.75,89.87,89.74,89.76,20347.0,84.1129,84.2254,84.1035,84.1223,20347.0
2019-03-08 11:30:00,89.76,89.84,89.75,89.84,13870.0,84.1223,84.1972,84.1129,84.1972,13870.0
2019-03-08 11:35:00,89.84,89.98,89.8,89.96,26250.0,84.1972,84.3285,84.1598,84.3097,26250.0
2019-03-08 11:40:00,89.98,90.14,89.98,90.05,48792.0,84.3285,84.4784,84.3285,84.3941,48792.0
2019-03-08 11:45:00,90.04,90.05,89.94,90.0,18795.0,84.3847,84.3941,84.291,84.3472,18795.0
2019-03-08 11:50:00,90.01,90.16,89.98,90.12,24990.0,84.3566,84.4971,84.3285,84.4597,24990.0
2019-03-08 11:55:00,90.12,90.18,89.84,89.86,37364.0,84.4597,84.5159,84.1972,84.216,37364.0
2019-03-08 12:00:00,89.86,89.89,89.78,89.78,16110.0,84.216,84.2441,84.141,84.141,16110.0
2019-03-08 12:05:00,89.77,89.8,89.72,89.73,12242.0,84.1316,84.1598,84.0848,84.0942,12242.0
2019-03-08 12:10:00,89.73,89.89,89.71,89.89,15616.0,84.0942,84.2441,84.0754,84.2441,15616.0
2019-03-08 12:15:00,89.89,89.94,89.86,89.86,8264.0,84.2441,84.291,84.216,84.216,8264.0
2019-03-08 12:20:00,89.85,89.9,89.81,89.87,10462.0,84.2066,84.2535,84.1691,84.2254,10462.0
2019-03-08 12:25:00,89.88,89.99,89.87,89.95,7617.0,84.2347,84.3378,84.2254,84.3003,7617.0
2019-03-08 12:30:00,89.94,89.98,89.9,89.92,10285.0,84.291,84.3285,84.2535,84.2722,10285.0
2019-03-08 12:35:00,89.91,89.95,89.84,89.9,12921.0,84.2629,84.3003,84.1972,84.2535,12921.0
2019-03-08 12:40:00,89.91,89.93,89.84,89.89,12811.0,84.2629,84.2816,84.1972,84.2441,12811.0
2019-03-08 12:45:00,89.88,89.95,89.86,89.87,15107.0,84.2347,84.3003,84.216,84.2254,15107.0
2019-03-08 12:50:00,89.86,89.87,89.67,89.78,31669.0,84.216,84.2254,84.0379,84.141,31669.0
2019-03-08 12:55:00,89.79,89.84,89.74,89.79,33558.0,84.1504,84.1972,84.1035,84.1504,33558.0
2019-03-08 13:00:00,89.79,89.82,89.66,89.75,23136.0,84.1504,84.1785,84.0286,84.1129,23136.0
2019-03-08 13:05:00,89.73,89.81,89.67,89.71,21722.0,84.0942,84.1691,84.0379,84.0754,21722.0
2019-03-08 13:10:00,89.7,89.84,89.7,89.74,20828.0,84.066,84.1972,84.066,84.1035,20828.0
2019-03-08 13:15:00,89.74,89.82,89.74,89.8,10650.0,84.1035,84.1785,84.1035,84.1598,10650.0
2019-03-08 13:20:00,89.81,89.81,89.71,89.75,12484.0,84.1691,84.1691,84.0754,84.1129,12484.0
2019-03-08 13:25:00,89.73,89.79,89.69,89.76,11212.0,84.0942,84.1504,84.0567,84.1223,11212.0
2019-03-08 13:30:00,89.76,89.76,89.63,89.67,11259.0,84.1223,84.1223,84.0004,84.0379,11259.0
2019-03-08 13:35:00,89.66,89.73,89.64,89.72,9799.0,84.0286,84.0942,84.0098,84.0848,9799.0
2019-03-08 13:40:00,89.72,89.81,89.68,89.68,9211.0,84.0848,84.1691,84.0473,84.0473,9211.0
2019-03-08 13:45:00,89.67,89.7,89.55,89.58,32771.0,84.0379,84.066,83.9255,83.9536,32771.0
2019-03-08 13:50:00,89.58,89.58,89.39,89.41,17859.0,83.9536,83.9536,83.7755,83.7943,17859.0
2019-03-08 13:55:00,89.39,89.43,89.27,89.28,33761.0,83.7755,83.813,83.663,83.6724,33761.0
2019-03-08 14:00:00,89.3,89.31,89.03,89.08,35315.0,83.6912,83.7005,83.4381,83.485,35315.0
2019-03-08 14:05:00,89.1,89.13,89.01,89.07,12499.0,83.5037,83.5318,83.4194,83.4756,12499.0
2019-03-08 14:10:00,89.05,89.12,88.91,89.02,25121.0,83.4569,83.5225,83.3257,83.4288,25121.0
2019-03-08 14:15:00,89.01,89.02,88.79,88.8,68122.0,83.4194,83.4288,83.2132,83.2226,68122.0
2019-03-08 14:20:00,88.8,88.93,88.77,88.84,30591.0,83.2226,83.3444,83.1945,83.2601,30591.0
2019-03-08 14:25:00,88.85,88.86,88.64,88.78,137304.0,83.2694,83.2788,83.0726,83.2038,137304.0
2019-03-08 14:30:00,88.79,88.91,88.73,88.81,29826.0,83.2132,83.3257,83.157,83.2319,29826.0
2019-03-08 14:35:00,88.81,88.91,88.79,88.8,10873.0,83.2319,83.3257,83.2132,83.2226,10873.0
2019-03-08 14:40:00,88.81,89.02,88.8,88.97,26342.0,83.2319,83.4288,83.2226,83.3819,26342.0
2019-03-08 14:45:00,88.98,89.15,88.98,89.09,23584.0,83.3913,83.5506,83.3913,83.4944,23584.0
2019-03-08 14:50:00,89.11,89.3,89.1,89.25,35658.0,83.5131,83.6912,83.5037,83.6443,35658.0
2019-03-08 14:55:00,89.25,89.34,89.24,89.33,21351.0,83.6443,83.7287,83.6349,83.7193,21351.0
2019-03-08 15:00:00,89.33,89.34,89.27,89.29,12330.0,83.7193,83.7287,83.663,83.6818,12330.0
2019-03-08 15:05:00,89.3,89.45,89.28,89.38,25144.0,83.6912,83.8317,83.6724,83.7661,25144.0
2019-03-08 15:10:00,89.37,89.37,89.18,89.3,20653.0,83.7568,83.7568,83.5787,83.6912,20653.0
2019-03-08 15:15:00,89.31,89.33,89.15,89.2,14151.0,83.7005,83.7193,83.5506,83.5974,14151.0
2019-03-08 15:20:00,89.21,89.24,89.13,89.22,15447.0,83.6068,83.6349,83.5318,83.6162,15447.0
2019-03-08 15:25:00,89.23,89.3,89.18,89.2,13788.0,83.6256,83.6912,83.5787,83.5974,13788.0
2019-03-08 15:30:00,89.19,89.29,89.16,89.2,35222.0,83.5881,83.6818,83.56,83.5974,35222.0
2019-03-08 15:35:00,89.19,89.2,88.97,89.0,36690.0,83.5881,83.5974,83.3819,83.41,36690.0
2019-03-08 15:40:00,89.0,89.15,88.98,89.15,40019.0,83.41,83.5506,83.3913,83.5506,40019.0
2019-03-08 15:45:00,89.15,89.23,89.09,89.09,87206.0,83.5506,83.6256,83.4944,83.4944,87206.0
2019-03-08 15:50:00,89.1,89.13,89.08,89.13,106742.0,83.5037,83.5318,83.485,83.5318,106742.0
2019-03-08 15:55:00,89.12,89.22,89.05,89.05,236916.0,83.5225,83.6162,83.4569,83.4569,236916.0
2019-03-11 09:30:00,89.29,89.62,89.0,89.55,26839.0,83.6818,83.9911,83.41,83.9255,26839.0
2019-03-11 09:35:00,89.62,89.76,89.48,89.53,14370.0,83.9911,84.1223,83.8599,83.9067,14370.0
2019-03-11 09:40:00,89.57,89.76,89.48,89.72,20325.0,83.9442,84.1223,83.8599,84.0848,20325.0
2019-03-11 09:45:00,89.69,89.84,89.6,89.62,31452.0,84.0567,84.1972,83.9723,83.9911,31452.0
2019-03-11 09:50:00,89.6,89.74,89.55,89.7,28424.0,83.9723,84.1035,83.9255,84.066,28424.0
2019-03-11 09:55:00,89.72,89.8,89.63,89.67,20108.0,84.0848,84.1598,84.0004,84.0379,20108.0
2019-03-11 10:00:00,89.65,89.83,89.65,89.65,18592.0,84.0192,84.1879,84.0192,84.0192,18592.0
2019-03-11 10:05:00,89.66,89.68,89.59,89.66,13381.0,84.0286,84.0473,83.963,84.0286,13381.0
2019-03-11 10:10:00,89.66,89.67,89.56,89.57,11444.0,84.0286,84.0379,83.9348,83.9442,11444.0
2019-03-11 10:15:00,89.57,89.69,89.46,89.66,25134.0,83.9442,84.0567,83.8411,84.0286,25134.0
2019-03-11 10:20:00,89.67,89.94,89.66,89.75,18572.0,84.0379,84.291,84.0286,84.1129,18572.0
2019-03-11 10:25:00,89.72,90.01,89.7,89.98,26972.0,84.0848,84.3566,84.066,84.3285,26972.0
2019-03-11 10:30:00,89.97,89.99,89.87,89.9,8361.0,84.3191,84.3378,84.2254,84.2535,8361.0
2019-03-11 10:35:00,89.92,90.08,89.9,90.08,8119.0,84.2722,84.4222,84.2535,84.4222,8119.0
2019-03-11 10:40:00,90.1,90.21,90.03,90.12,9979.0,84.4409,84.544,84.3753,84.4597,9979.0
2019-03-11 10:45:00,90.12,90.32,90.12,90.27,7867.0,84.4597,84.6471,84.4597,84.6002,7867.0
2019-03-11 10:50:00,90.29,90.31,90.2,90.21,18427.0,84.619,84.6377,84.5346,84.544,18427.0
2019-03-11 10:55:00,90.19,90.26,90.14,90.2,13819.0,84.5253,84.5909,84.4784,84.5346,13819.0
2019-03-11 11:00:00,90.18,90.22,90.07,90.22,11846.0,84.5159,84.5534,84.4128,84.5534,11846.0
2019-03-11 11:05:00,90.25,90.33,90.17,90.27,15820.0,84.5815,84.6565,84.5065,84.6002,15820.0
2019-03-11 11:10:00,90.25,90.35,90.22,90.29,11201.0,84.5815,84.6752,84.5534,84.619,11201.0
2019-03-11 11:15:00,90.29,90.31,90.19,90.22,11901.0,84.619,84.6377,84.5253,84.5534,11901.0
2019-03-11 11:20:00,90.24,90.25,90.16,90.2,8564.0,84.5721,84.5815,84.4971,84.5346,8564.0
2019-03-11 11:25:00,90.19,90.23,90.15,90.18,9526.0,84.5253,84.5628,84.4878,84.5159,9526.0
2019-03-11 11:30:00,90.17,90.28,90.16,90.22,13523.0,84.5065,84.6096,84.4971,84.5534,13523.0
2019-03-11 11:35:00,90.21,90.29,90.15,90.23,10941.0,84.544,84.619,84.4878,84.5628,10941.0
2019-03-11 11:40:00,90.24,90.31,90.24,90.28,9794.0,84.5721,84.6377,84.5721,84.6096,9794.0
2019-03-11 11:45:00,90.27,90.29,90.14,90.17,14353.0,84.6002,84.619,84.4784,84.5065,14353.0
2019-03-11 11:50:00,90.18,90.18,90.0,90.02,18238.0,84.5159,84.5159,84.3472,84.3659,18238.0
2019-03-11 11:55:00,90.06,90.22,90.05,90.17,17241.0,84.4034,84.5534,84.3941,84.5065,17241.0
2019-03-11 12:00:00,90.16,90.32,90.13,90.31,21068.0,84.4971,84.6471,84.469,84.6377,21068.0
2019-03-11 12:05:00,90.3,90.3,90.23,90.23,15187.0,84.6284,84.6284,84.5628,84.5628,15187.0
2019-03-11 12:10:00,90.24,90.26,90.18,90.23,123096.0,84.5721,84.5909,84.5159,84.5628,123096.0
2019-03-11 12:15:00,90.24,90.25,90.19,90.21,30936.0,84.5721,84.5815,84.5253,84.544,30936.0
2019-03-11 12:20:00,90.2,90.24,90.14,90.24,11632.0,84.5346,84.5721,84.4784,84.5721,11632.0
2019-03-11 12:25:00,90.24,90.3,90.19,90.3,10495.0,84.5721,84.6284,84.5253,84.6284,10495.0
2019-03-11 12:30:00,90.32,90.46,90.32,90.45,22819.0,84.6471,84.7783,84.6471,84.7689,22819.0
2019-03-11 12:35:00,90.45,90.47,90.39,90.41,27599.0,84.7689,84.7877,84.7127,84.7314,27599.0
2019-03-11 12:40:00,90.42,90.5,90.42,90.5,10173.0,84.7408,84.8158,84.7408,84.8158,10173.0
2019-03-11 12:45:00,90.51,90.53,90.47,90.5,15989.0,84.8252,84.8439,84.7877,84.8158,15989.0
2019-03-11 12:50:00,90.49,90.5,90.41,90.47,16746.0,84.8064,84.8158,84.7314,84.7877,16746.0
2019-03-11 12:55:00,90.48,90.5,90.44,90.5,7545.0,84.7971,84.8158,84.7596,84.8158,7545.0
2019-03-11 13:00:00,90.5,90.53,90.44,90.52,14206.0,84.8158,84.8439,84.7596,84.8345,14206.0
2019-03-11 13:05:00,90.51,90.57,90.5,90.56,11353.0,84.8252,84.8814,84.8158,84.872,11353.0
2019-03-11 13:10:00,90.56,90.64,90.53,90.63,36489.0,84.872,84.947,84.8439,84.9376,36489.0
2019-03-11 13:15:00,90.63,90.72,90.61,90.69,15399.0,84.9376,85.022,84.9189,84.9939,15399.0
2019-03-11 13:20:00,90.69,90.69,90.57,90.62,9345.0,84.9939,84.9939,84.8814,84.9283,9345.0
2019-03-11 13:25:00,90.62,90.68,90.61,90.68,19605.0,84.9283,84.9845,84.9189,84.9845,19605.0
2019-03-11 13:30:00,90.69,90.78,90.69,90.75,14993.0,84.9939,85.0782,84.9939,85.0501,14993.0
2019-03-11 13:35:00,90.76,90.84,90.76,90.82,14835.0,85.0595,85.1344,85.0595,85.1157,14835.0
2019-03-11 13:40:00,90.84,90.86,90.78,90.78,13864.0,85.1344,85.1532,85.0782,85.0782,13864.0
2019-03-11 13:45:00,90.78,90.78,90.7,90.71,30413.0,85.0782,85.0782,85.0032,85.0126,30413.0
2019-03-11 13:50:00,90.72,90.78,90.69,90.71,16863.0,85.022,85.0782,84.9939,85.0126,16863.0
2019-03-11 13:55:00,90.73,90.73,90.69,90.7,9788.0,85.0313,85.0313,84.9939,85.0032,9788.0
2019-03-11 14:00:00,90.68,90.68,90.56,90.65,10937.0,84.9845,84.9845,84.872,84.9564,10937.0
2019-03-11 14:05:00,90.63,90.63,90.54,90.56,16459.0,84.9376,84.9376,84.8533,84.872,16459.0
2019-03-11 14:10:00,90.55,90.63,90.52,90.63,7255.0,84.8627,84.9376,84.8345,84.9376,7255.0
2019-03-11 14:15:00,90.62,90.63,90.59,90.63,6984.0,84.9283,84.9376,84.9001,84.9376,6984.0
2019-03-11 14:20:00,90.63,90.63,90.59,90.59,10756.0,84.9376,84.9376,84.9001,84.9001,10756.0
2019-03-11 14:25:00,90.59,90.6,90.54,90.56,15865.0,84.9001,84.9095,84.8533,84.872,15865.0
2019-03-11 14:30:00,90.56,90.62,90.52,90.61,16349.0,84.872,84.9283,84.8345,84.9189,16349.0
2019-03-11 14:35:00,90.62,90.7,90.61,90.66,10177.0,84.9283,85.0032,84.9189,84.9657,10177.0
2019-03-11 14:40:00,90.66,90.71,90.65,90.65,8758.0,84.9657,85.0126,84.9564,84.9564,8758.0
2019-03-11 14:45:00,90.65,90.66,90.54,90.55,19449.0,84.9564,84.9657,84.8533,84.8627,19449.0
2019-03-11 14:50:00,90.56,90.66,90.51,90.65,28549.0,84.872,84.9657,84.8252,84.9564,28549.0
2019-03-11 14:55:00,90.66,90.78,90.65,90.78,10967.0,84.9657,85.0782,84.9564,85.0782,10967.0
2019-03-11 15:00:00,90.77,90.77,90.68,90.73,12640.0,85.0688,85.0688,84.9845,85.0313,12640.0
2019-03-11 15:05:00,90.73,90.78,90.72,90.75,15221.0,85.0313,85.0782,85.022,85.0501,15221.0
2019-03-11 15:10:00,90.75,90.79,90.7,90.72,17754.0,85.0501,85.0876,85.0032,85.022,17754.0
2019-03-11 15:15:00,90.72,90.76,90.69,90.73,19017.0,85.022,85.0595,84.9939,85.0313,19017.0
2019-03-11 15:20:00,90.72,90.79,90.66,90.78,27561.0,85.022,85.0876,84.9657,85.0782,27561.0
2019-03-11 15:25:00,90.77,90.82,90.74,90.77,24357.0,85.0688,85.1157,85.0407,85.0688,24357.0
2019-03-11 15:30:00,90.78,90.83,90.76,90.78,24552.0,85.0782,85.1251,85.0595,85.0782,24552.0
2019-03-11 15:35:00,90.78,90.82,90.72,90.72,33655.0,85.0782,85.1157,85.022,85.022,33655.0
2019-03-11 15:40:00,90.71,90.72,90.64,90.72,35079.0,85.0126,85.022,84.947,85.022,35079.0
2019-03-11 15:45:00,90.73,90.83,90.72,90.82,35949.0,85.0313,85.1251,85.022,85.1157,35949.0
2019-03-11 15:50:00,90.82,90.87,90.78,90.87,68236.0,85.1157,85.1626,85.0782,85.1626,68236.0
2019-03-11 15:55:00,90.87,90.94,90.65,90.73,122081.0,85.1626,85.2282,84.9564,85.0313,122081.0
2019-03-12 09:30:00,90.83,90.83,90.03,90.76,29465.0,85.1251,85.1251,84.3753,85.0595,29465.0
2019-03-12 09:35:00,90.78,90.78,90.48,90.53,15999.0,85.0782,85.0782,84.7971,84.8439,15999.0
2019-03-12 09:40:00,90.52,90.75,90.44,90.48,25600.0,84.8345,85.0501,84.7596,84.7971,25600.0
2019-03-12 09:45:00,90.48,90.53,90.21,90.23,15310.0,84.7971,84.8439,84.544,84.5628,15310.0
2019-03-12 09:50:00,90.27,90.29,90.07,90.14,25963.0,84.6002,84.619,84.4128,84.4784,25963.0
2019-03-12 09:55:00,90.15,90.48,90.09,90.42,20022.0,84.4878,84.7971,84.4315,84.7408,20022.0
2019-03-12 10:00:00,90.45,90.71,90.38,90.68,16142.0,84.7689,85.0126,84.7033,84.9845,16142.0
2019-03-12 10:05:00,90.65,90.68,90.51,90.57,10925.0,84.9564,84.9845,84.8252,84.8814,10925.0
2019-03-12 10:10:00,90.58,90.74,90.55,90.66,9399.0,84.8908,85.0407,84.8627,84.9657,9399.0
2019-03-12 10:15:00,90.64,90.65,90.52,90.65,10414.0,84.947,84.9564,84.8345,84.9564,10414.0
2019-03-12 10:20:00,90.68,90.76,90.67,90.68,8826.0,84.9845,85.0595,84.9751,84.9845,8826.0
2019-03-12 10:25:00,90.69,90.87,90.65,90.82,8900.0,84.9939,85.1626,84.9564,85.1157,8900.0
2019-03-12 10:30:00,90.83,90.88,90.68,90.7,9142.0,85.1251,85.1719,84.9845,85.0032,9142.0
2019-03-12 10:35:00,90.72,90.88,90.71,90.85,14354.0,85.022,85.1719,85.0126,85.1438,14354.0
2019-03-12 10:40:00,90.82,90.82,90.58,90.59,11054.0,85.1157,85.1157,84.8908,84.9001,11054.0
2019-03-12 10:45:00,90.59,90.59,90.41,90.42,14917.0,84.9001,84.9001,84.7314,84.7408,14917.0
2019-03-12 10:50:00,90.41,90.54,90.41,90.42,25315.0,84.7314,84.8533,84.7314,84.7408,25315.0
2019-03-12 10:55:00,90.48,90.49,90.36,90.37,20328.0,84.7971,84.8064,84.6846,84.694,20328.0
2019-03-12 11:00:00,90.36,90.4,90.28,90.31,17131.0,84.6846,84.7221,84.6096,84.6377,17131.0
2019-03-12 11:05:00,90.31,90.34,90.23,90.32,22838.0,84.6377,84.6658,84.5628,84.6471,22838.0
2019-03-12 11:10:00,90.32,90.38,90.23,90.26,14919.0,84.6471,84.7033,84.5628,84.5909,14919.0
2019-03-12 11:15:00,90.26,90.32,90.17,90.32,37041.0,84.5909,84.6471,84.5065,84.6471,37041.0
2019-03-12 11:20:00,90.32,90.46,90.29,90.31,19041.0,84.6471,84.7783,84.619,84.6377,19041.0
2019-03-12 11:25:00,90.32,90.33,90.18,90.18,14008.0,84.6471,84.6565,84.5159,84.5159,14008.0
2019-03-12 11:30:00,90.18,90.37,90.17,90.37,23066.0,84.5159,84.694,84.5065,84.694,23066.0
2019-03-12 11:35:00,90.38,90.46,90.36,90.42,13047.0,84.7033,84.7783,84.6846,84.7408,13047.0
2019-03-12 11:40:00,90.41,90.51,90.39,90.45,9081.0,84.7314,84.8252,84.7127,84.7689,9081.0
2019-03-12 11:45:00,90.43,90.46,90.38,90.45,10554.0,84.7502,84.7783,84.7033,84.7689,10554.0
2019-03-12 11:50:00,90.45,90.52,90.38,90.51,11700.0,84.7689,84.8345,84.7033,84.8252,11700.0
2019-03-12 11:55:00,90.54,90.58,90.51,90.56,9996.0,84.8533,84.8908,84.8252,84.872,9996.0
2019-03-12 12:00:00,90.56,90.64,90.5,90.61,9891.0,84.872,84.947,84.8158,84.9189,9891.0
2019-03-12 12:05:00,90.63,90.71,90.58,90.64,12772.0,84.9376,85.0126,84.8908,84.947,12772.0
2019-03-12 12:10:00,90.64,90.77,90.64,90.75,6591.0,84.947,85.0688,84.947,85.0501,6591.0
2019-03-12 12:15:00,90.77,90.82,90.76,90.79,10299.0,85.0688,85.1157,85.0595,85.0876,10299.0
2019-03-12 12:20:00,90.79,90.86,90.75,90.83,8411.0,85.0876,85.1532,85.0501,85.1251,8411.0
2019-03-12 12:25:00,90.82,90.92,90.81,90.85,9958.0,85.1157,85.2094,85.1063,85.1438,9958.0
2019-03-12 12:30:00,90.85,90.88,90.73,90.78,17924.0,85.1438,85.1719,85.0313,85.0782,17924.0
2019-03-12 12:35:00,90.79,90.87,90.78,90.82,8800.0,85.0876,85.1626,85.0782,85.1157,8800.0
2019-03-12 12:40:00,90.83,90.9,90.83,90.83,11075.0,85.1251,85.1907,85.1251,85.1251,11075.0
2019-03-12 12:45:00,90.83,90.89,90.8,90.87,8888.0,85.1251,85.1813,85.097,85.1626,8888.0
2019-03-12 12:50:00,90.88,90.88,90.77,90.8,8680.0,85.1719,85.1719,85.0688,85.097,8680.0
2019-03-12 12:55:00,90.81,90.87,90.75,90.84,6789.0,85.1063,85.1626,85.0501,85.1344,6789.0
2019-03-12 13:00:00,90.86,90.9,90.81,90.84,6586.0,85.1532,85.1907,85.1063,85.1344,6586.0
2019-03-12 13:05:00,90.86,90.96,90.86,90.94,8300.0,85.1532,85.2469,85.1532,85.2282,8300.0
2019-03-12 13:10:00,90.95,90.95,90.82,90.86,9531.0,85.2375,85.2375,85.1157,85.1532,9531.0
2019-03-12 13:15:00,90.89,90.91,90.87,90.88,7572.0,85.1813,85.2,85.1626,85.1719,7572.0
2019-03-12 13:20:00,90.87,90.98,90.86,90.98,9895.0,85.1626,85.2656,85.1532,85.2656,9895.0
2019-03-12 13:25:00,90.99,91.0,90.97,90.98,13147.0,85.275,85.2844,85.2563,85.2656,13147.0
2019-03-12 13:30:00,90.97,90.97,90.72,90.77,14938.0,85.2563,85.2563,85.022,85.0688,14938.0
2019-03-12 13:35:00,90.78,90.8,90.62,90.64,15524.0,85.0782,85.097,84.9283,84.947,15524.0
2019-03-12 13:40:00,90.63,90.81,90.6,90.8,19639.0,84.9376,85.1063,84.9095,85.097,19639.0
2019-03-12 13:45:00,90.79,90.92,90.79,90.92,6510.0,85.0876,85.2094,85.0876,85.2094,6510.0
2019-03-12 13:50:00,90.93,90.96,90.9,90.91,9842.0,85.2188,85.2469,85.1907,85.2,9842.0
2019-03-12 13:55:00,90.91,90.96,90.8,90.96,80580.0,85.2,85.2469,85.097,85.2469,80580.0
2019-03-12 14:00:00,90.97,91.09,90.96,91.07,13686.0,85.2563,85.3687,85.2469,85.35,13686.0
2019-03-12 14:05:00,91.07,91.07,90.96,91.04,9260.0,85.35,85.35,85.2469,85.3219,9260.0
2019-03-12 14:10:00,91.05,91.09,90.99,91.09,12087.0,85.3312,85.3687,85.275,85.3687,12087.0
2019-03-12 14:15:00,91.1,91.15,91.09,91.13,9508.0,85.3781,85.425,85.3687,85.4062,9508.0
2019-03-12 14:20:00,91.14,91.15,90.99,91.02,8703.0,85.4156,85.425,85.275,85.3031,8703.0
2019-03-12 14:25:00,91.02,91.07,90.96,90.98,9315.0,85.3031,85.35,85.2469,85.2656,9315.0
2019-03-12 14:30:00,90.99,91.05,90.98,91.03,8306.0,85.275,85.3312,85.2656,85.3125,8306.0
2019-03-12 14:35:00,91.03,91.06,90.91,90.97,19662.0,85.3125,85.3406,85.2,85.2563,19662.0
2019-03-12 14:40:00,90.98,91.02,90.94,90.96,11786.0,85.2656,85.3031,85.2282,85.2469,11786.0
2019-03-12 14:45:00,90.96,91.05,90.96,91.05,7287.0,85.2469,85.3312,85.2469,85.3312,7287.0
2019-03-12 14:50:00,91.04,91.06,91.0,91.05,9801.0,85.3219,85.3406,85.2844,85.3312,9801.0
2019-03-12 14:55:00,91.05,91.1,91.04,91.07,9039.0,85.3312,85.3781,85.3219,85.35,9039.0
2019-03-12 15:00:00,91.08,91.1,90.96,91.03,12128.0,85.3594,85.3781,85.2469,85.3125,12128.0
2019-03-12 15:05:00,91.02,91.06,90.99,91.03,23586.0,85.3031,85.3406,85.275,85.3125,23586.0
2019-03-12 15:10:00,91.03,91.03,90.93,90.98,9100.0,85.3125,85.3125,85.2188,85.2656,9100.0
2019-03-12 15:15:00,90.98,90.98,90.87,90.9,20409.0,85.2656,85.2656,85.1626,85.1907,20409.0
2019-03-12 15:20:00,90.92,90.95,90.86,90.87,53046.0,85.2094,85.2375,85.1532,85.1626,53046.0
2019-03-12 15:25:00,90.89,91.08,90.88,91.05,15900.0,85.1813,85.3594,85.1719,85.3312,15900.0
2019-03-12 15:30:00,91.05,91.07,90.99,91.07,25074.0,85.3312,85.35,85.275,85.35,25074.0
2019-03-12 15:35:00,91.07,91.08,91.0,91.07,38010.0,85.35,85.3594,85.2844,85.35,38010.0
2019-03-12 15:40:00,91.07,91.11,91.0,91.1,31831.0,85.35,85.3875,85.2844,85.3781,31831.0
2019-03-12 15:45:00,91.09,91.19,91.09,91.16,33602.0,85.3687,85.4625,85.3687,85.4343,33602.0
2019-03-12 15:50:00,91.16,91.16,90.93,90.94,51602.0,85.4343,85.4343,85.2188,85.2282,51602.0
2019-03-12 15:55:00,90.93,91.18,90.92,91.14,142431.0,85.2188,85.4531,85.2094,85.4156,142431.0
2019-03-13 09:30:00,91.26,91.37,91.0,91.22,25907.0,85.5281,85.6312,85.2844,85.4906,25907.0
2019-03-13 09:35:00,91.23,91.35,90.89,91.04,11586.0,85.4999,85.6124,85.1813,85.3219,11586.0
2019-03-13 09:40:00,91.07,91.18,90.83,90.86,16418.0,85.35,85.4531,85.1251,85.1532,16418.0
2019-03-13 09:45:00,90.93,90.98,90.74,90.78,31022.0,85.2188,85.2656,85.0407,85.0782,31022.0
2019-03-13 09:50:00,90.83,91.02,90.75,90.99,10980.0,85.1251,85.3031,85.0501,85.275,10980.0
2019-03-13 09:55:00,91.0,91.14,90.93,91.05,12523.0,85.2844,85.4156,85.2188,85.3312,12523.0
2019-03-13 10:00:00,91.08,91.41,91.06,91.39,9530.0,85.3594,85.6686,85.3406,85.6499,9530.0
2019-03-13 10:05:00,91.39,91.49,91.38,91.47,9006.0,85.6499,85.7436,85.6405,85.7249,9006.0
2019-03-13 10:10:00,91.49,91.58,91.3,91.3,12233.0,85.7436,85.828,85.5655,85.5655,12233.0
2019-03-13 10:15:00,91.31,91.42,91.25,91.31,18218.0,85.5749,85.678,85.5187,85.5749,18218.0
2019-03-13 10:20:00,91.28,91.31,91.14,91.21,9058.0,85.5468,85.5749,85.4156,85.4812,9058.0
2019-03-13 10:25:00,91.21,91.24,91.02,91.02,17785.0,85.4812,85.5093,85.3031,85.3031,17785.0
2019-03-13 10:30:00,91.04,91.05,90.89,91.05,37773.0,85.3219,85.3312,85.1813,85.3312,37773.0
2019-03-13 10:35:00,91.07,91.14,91.03,91.12,8330.0,85.35,85.4156,85.3125,85.3969,8330.0
2019-03-13 10:40:00,91.1,91.26,91.1,91.23,8603.0,85.3781,85.5281,85.3781,85.4999,8603.0
2019-03-13 10:45:00,91.25,91.26,91.14,91.26,14320.0,85.5187,85.5281,85.4156,85.5281,14320.0
2019-03-13 10:50:00,91.27,91.39,91.22,91.31,8125.0,85.5374,85.6499,85.4906,85.5749,8125.0
2019-03-13 10:55:00,91.29,91.36,91.24,91.27,13343.0,85.5562,85.6218,85.5093,85.5374,13343.0
2019-03-13 11:00:00,91.26,91.48,91.25,91.39,26891.0,85.5281,85.7342,85.5187,85.6499,26891.0
2019-03-13 11:05:00,91.37,91.46,91.33,91.42,11712.0,85.6312,85.7155,85.5937,85.678,11712.0
2019-03-13 11:10:00,91.41,91.51,91.38,91.42,12553.0,85.6686,85.7624,85.6405,85.678,12553.0
2019-03-13 11:15:00,91.42,91.53,91.41,91.47,23852.0,85.678,85.7811,85.6686,85.7249,23852.0
2019-03-13 11:20:00,91.48,91.53,91.32,91.36,29056.0,85.7342,85.7811,85.5843,85.6218,29056.0
2019-03-13 11:25:00,91.35,91.38,91.27,91.31,56658.0,85.6124,85.6405,85.5374,85.5749,56658.0
2019-03-13 11:30:00,91.32,91.38,91.25,91.26,25811.0,85.5843,85.6405,85.5187,85.5281,25811.0
2019-03-13 11:35:00,91.28,91.32,91.16,91.18,44245.0,85.5468,85.5843,85.4343,85.4531,44245.0
2019-03-13 11:40:00,91.17,91.31,91.13,91.26,31078.0,85.4437,85.5749,85.4062,85.5281,31078.0
2019-03-13 11:45:00,91.26,91.33,90.95,91.0,38170.0,85.5281,85.5937,85.2375,85.2844,38170.0
2019-03-13 11:50:00,91.01,91.12,90.91,91.06,36005.0,85.2938,85.3969,85.2,85.3406,36005.0
2019-03-13 11:55:00,91.07,91.14,90.95,91.05,50579.0,85.35,85.4156,85.2375,85.3312,50579.0
2019-03-13 12:00:00,91.07,91.27,91.07,91.27,36602.0,85.35,85.5374,85.35,85.5374,36602.0
2019-03-13 12:05:00,91.26,91.27,91.12,91.23,17429.0,85.5281,85.5374,85.3969,85.4999,17429.0
2019-03-13 12:10:00,91.25,91.27,91.14,91.23,20924.0,85.5187,85.5374,85.4156,85.4999,20924.0
2019-03-13 12:15:00,91.24,91.28,91.18,91.2,14389.0,85.5093,85.5468,85.4531,85.4718,14389.0
2019-03-13 12:20:00,91.17,91.21,91.15,91.19,5706.0,85.4437,85.4812,85.425,85.4625,5706.0
2019-03-13 12:25:00,91.21,91.23,91.08,91.09,20815.0,85.4812,85.4999,85.3594,85.3687,20815.0
2019-03-13 12:30:00,91.1,91.11,90.99,90.99,6546.0,85.3781,85.3875,85.275,85.275,6546.0
2019-03-13 12:35:00,90.99,91.04,90.99,91.02,4309.0,85.275,85.3219,85.275,85.3031,4309.0
2019-03-13 12:40:00,91.01,91.1,90.97,91.07,8233.0,85.2938,85.3781,85.2563,85.35,8233.0
2019-03-13 12:45:00,91.06,91.1,91.02,91.1,7374.0,85.3406,85.3781,85.3031,85.3781,7374.0
2019-03-13 12:50:00,91.12,91.2,91.11,91.13,7565.0,85.3969,85.4718,85.3875,85.4062,7565.0
2019-03-13 12:55:00,91.12,91.12,91.03,91.09,6944.0,85.3969,85.3969,85.3125,85.3687,6944.0
2019-03-13 13:00:00,91.13,91.14,91.1,91.14,7146.0,85.4062,85.4156,85.3781,85.4156,7146.0
2019-03-13 13:05:00,91.14,91.14,91.06,91.08,4601.0,85.4156,85.4156,85.3406,85.3594,4601.0
2019-03-13 13:10:00,91.08,91.16,91.07,91.16,8466.0,85.3594,85.4343,85.35,85.4343,8466.0
2019-03-13 13:15:00,91.15,91.22,91.15,91.21,5272.0,85.425,85.4906,85.425,85.4812,5272.0
2019-03-13 13:20:00,91.22,91.24,91.17,91.2,8845.0,85.4906,85.5093,85.4437,85.4718,8845.0
2019-03-13 13:25:00,91.2,91.2,91.14,91.18,5186.0,85.4718,85.4718,85.4156,85.4531,5186.0
2019-03-13 13:30:00,91.17,91.23,91.15,91.23,7205.0,85.4437,85.4999,85.425,85.4999,7205.0
2019-03-13 13:35:00,91.21,91.29,91.19,91.26,20928.0,85.4812,85.5562,85.4625,85.5281,20928.0
2019-03-13 13:40:00,91.24,91.25,91.15,91.15,6926.0,85.5093,85.5187,85.425,85.425,6926.0
2019-03-13 13:45:00,91.17,91.17,91.1,91.15,7279.0,85.4437,85.4437,85.3781,85.425,7279.0
2019-03-13 13:50:00,91.15,91.16,91.09,91.1,18759.0,85.425,85.4343,85.3687,85.3781,18759.0
2019-03-13 13:55:00,91.09,91.09,90.97,91.02,10168.0,85.3687,85.3687,85.2563,85.3031,10168.0
2019-03-13 14:00:00,91.02,91.14,90.99,91.11,11017.0,85.3031,85.4156,85.275,85.3875,11017.0
2019-03-13 14:05:00,91.12,91.23,91.12,91.22,10287.0,85.3969,85.4999,85.3969,85.4906,10287.0
2019-03-13 14:10:00,91.23,91.24,91.12,91.14,17531.0,85.4999,85.5093,85.3969,85.4156,17531.0
2019-03-13 14:15:00,91.14,91.17,91.05,91.16,32419.0,85.4156,85.4437,85.3312,85.4343,32419.0
2019-03-13 14:20:00,91.16,91.18,91.12,91.15,5133.0,85.4343,85.4531,85.3969,85.425,5133.0
2019-03-13 14:25:00,91.14,91.22,91.08,91.14,18597.0,85.4156,85.4906,85.3594,85.4156,18597.0
2019-03-13 14:30:00,91.14,91.19,91.11,91.17,9743.0,85.4156,85.4625,85.3875,85.4437,9743.0
2019-03-13 14:35:00,91.17,91.23,91.14,91.14,9829.0,85.4437,85.4999,85.4156,85.4156,9829.0
2019-03-13 14:40:00,91.16,91.16,91.1,91.12,8376.0,85.4343,85.4343,85.3781,85.3969,8376.0
2019-03-13 14:45:00,91.1,91.12,90.88,90.93,17109.0,85.3781,85.3969,85.1719,85.2188,17109.0
2019-03-13 14:50:00,90.93,91.0,90.85,90.95,11153.0,85.2188,85.2844,85.1438,85.2375,11153.0
2019-03-13 14:55:00,90.95,91.01,90.94,90.98,7247.0,85.2375,85.2938,85.2282,85.2656,7247.0
2019-03-13 15:00:00,90.98,91.02,90.93,91.02,13697.0,85.2656,85.3031,85.2188,85.3031,13697.0
2019-03-13 15:05:00,91.02,91.02,90.86,90.86,10273.0,85.3031,85.3031,85.1532,85.1532,10273.0
2019-03-13 15:10:00,90.86,90.94,90.85,90.86,9494.0,85.1532,85.2282,85.1438,85.1532,9494.0
2019-03-13 15:15:00,90.86,90.89,90.77,90.78,13760.0,85.1532,85.1813,85.0688,85.0782,13760.0
2019-03-13 15:20:00,90.77,90.9,90.75,90.86,15237.0,85.0688,85.1907,85.0501,85.1532,15237.0
2019-03-13 15:25:00,90.86,90.92,90.8,90.87,11912.0,85.1532,85.2094,85.097,85.1626,11912.0
2019-03-13 15:30:00,90.86,91.09,90.86,91.07,15348.0,85.1532,85.3687,85.1532,85.35,15348.0
2019-03-13 15:35:00,91.07,91.09,91.03,91.05,18068.0,85.35,85.3687,85.3125,85.3312,18068.0
2019-03-13 15:40:00,91.04,91.04,90.94,91.0,24209.0,85.3219,85.3219,85.2282,85.2844,24209.0
2019-03-13 15:45:00,91.0,91.01,90.87,90.87,31738.0,85.2844,85.2938,85.1626,85.1626,31738.0
2019-03-13 15:50:00,90.88,90.91,90.77,90.79,53240.0,85.1719,85.2,85.0688,85.0876,53240.0
2019-03-13 15:55:00,90.79,90.81,90.65,90.7,122962.0,85.0876,85.1063,84.9564,85.0032,122962.0
2019-03-14 09:30:00,90.46,90.46,89.8,90.03,50652.0,84.7783,84.7783,84.1598,84.3753,50652.0
2019-03-14 09:35:00,90.14,90.35,90.07,90.25,21357.0,84.4784,84.6752,84.4128,84.5815,21357.0
2019-03-14 09:40:00,90.2,90.23,89.73,89.81,27436.0,84.5346,84.5628,84.0942,84.1691,27436.0
2019-03-14 09:45:00,89.84,89.98,89.81,89.95,11126.0,84.1972,84.3285,84.1691,84.3003,11126.0
2019-03-14 09:50:00,89.94,89.98,89.7,89.7,25857.0,84.291,84.3285,84.066,84.066,25857.0
2019-03-14 09:55:00,89.71,89.87,89.68,89.74,12005.0,84.0754,84.2254,84.0473,84.1035,12005.0
2019-03-14 10:00:00,89.71,89.74,89.47,89.47,82662.0,84.0754,84.1035,83.8505,83.8505,82662.0
2019-03-14 10:05:00,89.47,89.7,89.36,89.4,12228.0,83.8505,84.066,83.7474,83.7849,12228.0
2019-03-14 10:10:00,89.42,89.52,89.38,89.39,11243.0,83.8036,83.8973,83.7661,83.7755,11243.0
2019-03-14 10:15:00,89.38,89.42,89.11,89.14,41419.0,83.7661,83.8036,83.5131,83.5412,41419.0
2019-03-14 10:20:00,89.12,89.26,89.02,89.23,30995.0,83.5225,83.6537,83.4288,83.6256,30995.0
2019-03-14 10:25:00,89.22,89.24,89.0,89.01,22308.0,83.6162,83.6349,83.41,83.4194,22308.0
2019-03-14 10:30:00,89.01,89.07,88.86,88.98,65775.0,83.4194,83.4756,83.2788,83.3913,65775.0
2019-03-14 10:35:00,88.97,88.98,88.86,88.88,17759.0,83.3819,83.3913,83.2788,83.2975,17759.0
2019-03-14 10:40:00,88.87,88.9,88.79,88.8,45115.0,83.2882,83.3163,83.2132,83.2226,45115.0
2019-03-14 10:45:00,88.81,89.12,88.78,89.11,112311.0,83.2319,83.5225,83.2038,83.5131,112311.0
2019-03-14 10:50:00,89.11,89.18,89.05,89.15,68383.0,83.5131,83.5787,83.4569,83.5506,68383.0
2019-03-14 10:55:00,89.15,89.43,89.15,89.39,57529.0,83.5506,83.813,83.5506,83.7755,57529.0
2019-03-14 11:00:00,89.39,89.43,89.14,89.2,89999.0,83.7755,83.813,83.5412,83.5974,89999.0
2019-03-14 11:05:00,89.21,89.23,88.84,88.84,57522.0,83.6068,83.6256,83.2601,83.2601,57522.0
2019-03-14 11:10:00,88.84,88.9,88.8,88.89,21330.0,83.2601,83.3163,83.2226,83.3069,21330.0
2019-03-14 11:15:00,88.88,89.05,88.88,89.05,13403.0,83.2975,83.4569,83.2975,83.4569,13403.0
2019-03-14 11:20:00,89.05,89.06,88.88,88.93,15741.0,83.4569,83.4662,83.2975,83.3444,15741.0
2019-03-14 11:25:00,88.92,89.0,88.92,88.96,11559.0,83.335,83.41,83.335,83.3725,11559.0
2019-03-14 11:30:00,88.97,88.99,88.93,88.95,40664.0,83.3819,83.4006,83.3444,83.3631,40664.0
2019-03-14 11:35:00,88.95,88.98,88.86,88.9,33713.0,83.3631,83.3913,83.2788,83.3163,33713.0
2019-03-14 11:40:00,88.89,88.92,88.75,88.82,14361.0,83.3069,83.335,83.1757,83.2413,14361.0
2019-03-14 11:45:00,88.82,88.83,88.65,88.65,30152.0,83.2413,83.2507,83.082,83.082,30152.0
2019-03-14 11:50:00,88.65,88.75,88.58,88.61,26029.0,83.082,83.1757,83.0164,83.0445,26029.0
2019-03-14 11:55:00,88.62,88.69,88.53,88.55,28899.0,83.0539,83.1195,82.9695,82.9883,28899.0
2019-03-14 12:00:00,88.54,88.66,88.54,88.61,16588.0,82.9789,83.0914,82.9789,83.0445,16588.0
2019-03-14 12:05:00,88.61,88.68,88.53,88.63,25325.0,83.0445,83.1101,82.9695,83.0632,25325.0
2019-03-14 12:10:00,88.63,88.65,88.54,88.55,26887.0,83.0632,83.082,82.9789,82.9883,26887.0
2019-03-14 12:15:00,88.55,88.64,88.54,88.57,18731.0,82.9883,83.0726,82.9789,83.007,18731.0
2019-03-14 12:20:00,88.58,88.59,88.4,88.41,32188.0,83.0164,83.0258,82.8477,82.8571,32188.0
2019-03-14 12:25:00,88.43,88.53,88.42,88.48,15190.0,82.8758,82.9695,82.8664,82.9227,15190.0
2019-03-14 12:30:00,88.48,88.61,88.48,88.58,16699.0,82.9227,83.0445,82.9227,83.0164,16699.0
2019-03-14 12:35:00,88.57,88.57,88.39,88.4,18120.0,83.007,83.007,82.8383,82.8477,18120.0
2019-03-14 12:40:00,88.41,88.54,88.41,88.54,18660.0,82.8571,82.9789,82.8571,82.9789,18660.0
2019-03-14 12:45:00,88.55,88.65,88.5,88.55,39893.0,82.9883,83.082,82.9414,82.9883,39893.0
2019-03-14 12:50:00,88.54,88.56,88.42,88.42,34910.0,82.9789,82.9976,82.8664,82.8664,34910.0
2019-03-14 12:55:00,88.42,88.45,88.33,88.41,19873.0,82.8664,82.8946,82.7821,82.8571,19873.0
2019-03-14 13:00:00,88.39,88.43,88.39,88.42,9302.0,82.8383,82.8758,82.8383,82.8664,9302.0
2019-03-14 13:05:00,88.42,88.48,88.39,88.44,20108.0,82.8664,82.9227,82.8383,82.8852,20108.0
2019-03-14 13:10:00,88.44,88.45,88.3,88.44,64269.0,82.8852,82.8946,82.754,82.8852,64269.0
2019-03-14 13:15:00,88.43,88.61,88.43,88.51,44863.0,82.8758,83.0445,82.8758,82.9508,44863.0
2019-03-14 13:20:00,88.51,88.51,88.44,88.46,8851.0,82.9508,82.9508,82.8852,82.9039,8851.0
2019-03-14 13:25:00,88.47,88.55,88.46,88.51,84855.0,82.9133,82.9883,82.9039,82.9508,84855.0
2019-03-14 13:30:00,88.5,88.55,88.46,88.5,15276.0,82.9414,82.9883,82.9039,82.9414,15276.0
2019-03-14 13:35:00,88.51,88.61,88.49,88.59,27186.0,82.9508,83.0445,82.932,83.0258,27186.0
2019-03-14 13:40:00,88.6,88.6,88.5,88.57,16548.0,83.0351,83.0351,82.9414,83.007,16548.0
2019-03-14 13:45:00,88.56,88.62,88.5,88.62,17870.0,82.9976,83.0539,82.9414,83.0539,17870.0
2019-03-14 13:50:00,88.64,88.68,88.49,88.5,44854.0,83.0726,83.1101,82.932,82.9414,44854.0
2019-03-14 13:55:00,88.5,88.56,88.5,88.51,34043.0,82.9414,82.9976,82.9414,82.9508,34043.0
2019-03-14 14:00:00,88.51,88.57,88.49,88.53,25859.0,82.9508,83.007,82.932,82.9695,25859.0
2019-03-14 14:05:00,88.53,88.53,88.49,88.51,35878.0,82.9695,82.9695,82.932,82.9508,35878.0
2019-03-14 14:10:00,88.51,88.52,88.48,88.5,20689.0,82.9508,82.9602,82.9227,82.9414,20689.0
2019-03-14 14:15:00,88.5,88.72,88.49,88.71,37446.0,82.9414,83.1476,82.932,83.1382,37446.0
2019-03-14 14:20:00,88.72,88.77,88.69,88.72,23427.0,83.1476,83.1945,83.1195,83.1476,23427.0
2019-03-14 14:25:00,88.72,88.8,88.65,88.68,22366.0,83.1476,83.2226,83.082,83.1101,22366.0
2019-03-14 14:30:00,88.7,88.72,88.62,88.67,13572.0,83.1289,83.1476,83.0539,83.1007,13572.0
2019-03-14 14:35:00,88.66,88.71,88.54,88.57,19438.0,83.0914,83.1382,82.9789,83.007,19438.0
2019-03-14 14:40:00,88.56,88.59,88.52,88.59,13786.0,82.9976,83.0258,82.9602,83.0258,13786.0
2019-03-14 14:45:00,88.61,88.63,88.51,88.52,14482.0,83.0445,83.0632,82.9508,82.9602,14482.0
2019-03-14 14:50:00,88.53,88.58,88.49,88.55,12734.0,82.9695,83.0164,82.932,82.9883,12734.0
2019-03-14 14:55:00,88.55,88.74,88.55,88.71,13454.0,82.9883,83.1663,82.9883,83.1382,13454.0
2019-03-14 15:00:00,88.71,88.79,88.64,88.77,22244.0,83.1382,83.2132,83.0726,83.1945,22244.0
2019-03-14 15:05:00,88.77,88.83,88.74,88.77,16541.0,83.1945,83.2507,83.1663,83.1945,16541.0
2019-03-14 15:10:00,88.79,88.79,88.68,88.7,13619.0,83.2132,83.2132,83.1101,83.1289,13619.0
2019-03-14 15:15:00,88.7,88.74,88.67,88.71,14185.0,83.1289,83.1663,83.1007,83.1382,14185.0
2019-03-14 15:20:00,88.72,88.81,88.71,88.81,23223.0,83.1476,83.2319,83.1382,83.2319,23223.0
2019-03-14 15:25:00,88.81,88.86,88.78,88.84,29031.0,83.2319,83.2788,83.2038,83.2601,29031.0
2019-03-14 15:30:00,88.84,88.86,88.76,88.78,27325.0,83.2601,83.2788,83.1851,83.2038,27325.0
2019-03-14 15:35:00,88.78,88.94,88.77,88.94,34691.0,83.2038,83.3538,83.1945,83.3538,34691.0
2019-03-14 15:40:00,88.94,89.03,88.93,89.02,32986.0,83.3538,83.4381,83.3444,83.4288,32986.0
2019-03-14 15:45:00,89.01,89.02,88.94,88.98,34886.0,83.4194,83.4288,83.3538,83.3913,34886.0
2019-03-14 15:50:00,88.98,89.13,88.97,89.08,78155.0,83.3913,83.5318,83.3819,83.485,78155.0
2019-03-14 15:55:00,89.07,89.26,89.05,89.26,219545.0,83.4756,83.6537,83.4569,83.6537,219545.0
2019-03-15 09:30:00,89.16,89.23,88.62,88.92,536589.0,83.797,83.8628,83.2895,83.5714,536589.0
2019-03-15 09:35:00,88.92,89.18,88.7,88.7,50167.0,83.5714,83.8158,83.3646,83.3646,50167.0
2019-03-15 09:40:00,88.7,88.97,88.61,88.74,35537.0,83.3646,83.6184,83.2801,83.4022,35537.0
2019-03-15 09:45:00,88.73,88.95,88.65,88.86,24010.0,83.3928,83.5996,83.3177,83.515,24010.0
2019-03-15 09:50:00,88.86,88.97,88.75,88.89,41996.0,83.515,83.6184,83.4116,83.5432,41996.0
2019-03-15 09:55:00,88.89,89.03,88.77,88.84,76226.0,83.5432,83.6748,83.4304,83.4962,76226.0
2019-03-15 10:00:00,88.83,88.97,88.72,88.92,84442.0,83.4868,83.6184,83.3834,83.5714,84442.0
2019-03-15 10:05:00,88.93,89.19,88.93,89.14,42362.0,83.5808,83.8252,83.5808,83.7782,42362.0
2019-03-15 10:10:00,89.16,89.26,89.09,89.21,18298.0,83.797,83.891,83.7312,83.844,18298.0
2019-03-15 10:15:00,89.2,89.35,89.12,89.35,22812.0,83.8346,83.9755,83.7594,83.9755,22812.0
2019-03-15 10:20:00,89.35,89.39,89.16,89.19,29009.0,83.9755,84.0131,83.797,83.8252,29009.0
2019-03-15 10:25:00,89.21,89.31,89.16,89.2,18040.0,83.844,83.938,83.797,83.8346,18040.0
2019-03-15 10:30:00,89.19,89.21,89.05,89.06,22734.0,83.8252,83.844,83.6936,83.703,22734.0
2019-03-15 10:35:00,89.06,89.08,88.77,88.87,44446.0,83.703,83.7218,83.4304,83.5244,44446.0
2019-03-15 10:40:00,88.87,89.02,88.86,89.01,149432.0,83.5244,83.6654,83.515,83.656,149432.0
2019-03-15 10:45:00,89.02,89.04,88.77,88.88,49347.0,83.6654,83.6842,83.4304,83.5338,49347.0
2019-03-15 10:50:00,88.9,89.0,88.71,88.81,54008.0,83.5526,83.6466,83.374,83.468,54008.0
2019-03-15 10:55:00,88.81,88.99,88.73,88.98,123862.0,83.468,83.6372,83.3928,83.6278,123862.0
2019-03-15 11:00:00,88.97,88.98,88.84,88.93,60157.0,83.6184,83.6278,83.4962,83.5808,60157.0
2019-03-15 11:05:00,88.92,89.03,88.92,89.02,21784.0,83.5714,83.6748,83.5714,83.6654,21784.0
2019-03-15 11:10:00,89.01,89.01,88.93,88.98,9525.0,83.656,83.656,83.5808,83.6278,9525.0
2019-03-15 11:15:00,88.99,89.01,88.9,88.96,24871.0,83.6372,83.656,83.5526,83.609,24871.0
2019-03-15 11:20:00,88.98,89.0,88.83,88.92,27464.0,83.6278,83.6466,83.4868,83.5714,27464.0
2019-03-15 11:25:00,88.92,88.93,88.84,88.89,18549.0,83.5714,83.5808,83.4962,83.5432,18549.0
2019-03-15 11:30:00,88.9,88.94,88.87,88.93,13522.0,83.5526,83.5902,83.5244,83.5808,13522.0
2019-03-15 11:35:00,88.95,89.02,88.91,88.98,26459.0,83.5996,83.6654,83.562,83.6278,26459.0
2019-03-15 11:40:00,88.98,89.11,88.98,89.08,43800.0,83.6278,83.75,83.6278,83.7218,43800.0
2019-03-15 11:45:00,89.08,89.17,89.02,89.17,46943.0,83.7218,83.8064,83.6654,83.8064,46943.0
2019-03-15 11:50:00,89.17,89.18,89.09,89.15,14786.0,83.8064,83.8158,83.7312,83.7876,14786.0
2019-03-15 11:55:00,89.14,89.15,88.97,88.98,20554.0,83.7782,83.7876,83.6184,83.6278,20554.0
2019-03-15 12:00:00,88.99,89.05,88.97,89.04,19315.0,83.6372,83.6936,83.6184,83.6842,19315.0
2019-03-15 12:05:00,89.07,89.16,89.05,89.14,14361.0,83.7124,83.797,83.6936,83.7782,14361.0
2019-03-15 12:10:00,89.14,89.28,89.12,89.27,12851.0,83.7782,83.9098,83.7594,83.9004,12851.0
2019-03-15 12:15:00,89.29,89.37,89.28,89.33,13563.0,83.9192,83.9943,83.9098,83.9567,13563.0
2019-03-15 12:20:00,89.32,89.39,89.32,89.36,19277.0,83.9474,84.0131,83.9474,83.9849,19277.0
2019-03-15 12:25:00,89.37,89.51,89.37,89.5,24703.0,83.9943,84.1259,83.9943,84.1165,24703.0
2019-03-15 12:30:00,89.49,89.55,89.49,89.52,18944.0,84.1071,84.1635,84.1071,84.1353,18944.0
2019-03-15 12:35:00,89.52,89.6,89.52,89.6,16759.0,84.1353,84.2105,84.1353,84.2105,16759.0
2019-03-15 12:40:00,89.6,89.62,89.55,89.62,19219.0,84.2105,84.2293,84.1635,84.2293,19219.0
2019-03-15 12:45:00,89.61,89.61,89.54,89.58,17020.0,84.2199,84.2199,84.1541,84.1917,17020.0
2019-03-15 12:50:00,89.59,89.67,89.59,89.65,28837.0,84.2011,84.2763,84.2011,84.2575,28837.0
2019-03-15 12:55:00,89.66,89.66,89.56,89.59,17590.0,84.2669,84.2669,84.1729,84.2011,17590.0
2019-03-15 13:00:00,89.58,89.65,89.58,89.64,18353.0,84.1917,84.2575,84.1917,84.2481,18353.0
2019-03-15 13:05:00,89.64,89.64,89.56,89.59,20793.0,84.2481,84.2481,84.1729,84.2011,20793.0
2019-03-15 13:10:00,89.58,89.63,89.57,89.63,19861.0,84.1917,84.2387,84.1823,84.2387,19861.0
2019-03-15 13:15:00,89.62,89.64,89.6,89.62,23553.0,84.2293,84.2481,84.2105,84.2293,23553.0
2019-03-15 13:20:00,89.63,89.63,89.51,89.53,23814.0,84.2387,84.2387,84.1259,84.1447,23814.0
2019-03-15 13:25:00,89.55,89.59,89.54,89.55,11575.0,84.1635,84.2011,84.1541,84.1635,11575.0
2019-03-15 13:30:00,89.55,89.77,89.54,89.75,92238.0,84.1635,84.3703,84.1541,84.3515,92238.0
2019-03-15 13:35:00,89.76,89.76,89.71,89.72,14472.0,84.3609,84.3609,84.3139,84.3233,14472.0
2019-03-15 13:40:00,89.71,89.72,89.62,89.68,21903.0,84.3139,84.3233,84.2293,84.2857,21903.0
2019-03-15 13:45:00,89.68,89.77,89.67,89.74,15984.0,84.2857,84.3703,84.2763,84.3421,15984.0
2019-03-15 13:50:00,89.74,89.75,89.68,89.74,25768.0,84.3421,84.3515,84.2857,84.3421,25768.0
2019-03-15 13:55:00,89.73,89.78,89.72,89.78,14761.0,84.3327,84.3797,84.3233,84.3797,14761.0
2019-03-15 14:00:00,89.78,89.86,89.78,89.81,19915.0,84.3797,84.4549,84.3797,84.4079,19915.0
2019-03-15 14:05:00,89.8,89.8,89.7,89.72,11588.0,84.3985,84.3985,84.3045,84.3233,11588.0
2019-03-15 14:10:00,89.7,89.7,89.49,89.52,19376.0,84.3045,84.3045,84.1071,84.1353,19376.0
2019-03-15 14:15:00,89.52,89.54,89.37,89.38,24497.0,84.1353,84.1541,83.9943,84.0037,24497.0
2019-03-15 14:20:00,89.39,89.45,89.35,89.42,30944.0,84.0131,84.0695,83.9755,84.0413,30944.0
2019-03-15 14:25:00,89.42,89.47,89.39,89.43,20834.0,84.0413,84.0883,84.0131,84.0507,20834.0
2019-03-15 14:30:00,89.42,89.45,89.42,89.44,22130.0,84.0413,84.0695,84.0413,84.0601,22130.0
2019-03-15 14:35:00,89.44,89.53,89.4,89.47,21290.0,84.0601,84.1447,84.0225,84.0883,21290.0
2019-03-15 14:40:00,89.47,89.47,89.4,89.4,6597.0,84.0883,84.0883,84.0225,84.0225,6597.0
2019-03-15 14:45:00,89.4,89.41,89.37,89.38,9766.0,84.0225,84.0319,83.9943,84.0037,9766.0
2019-03-15 14:50:00,89.38,89.39,89.26,89.33,12920.0,84.0037,84.0131,83.891,83.9567,12920.0
2019-03-15 14:55:00,89.33,89.39,89.29,89.3,25502.0,83.9567,84.0131,83.9192,83.9286,25502.0
2019-03-15 15:00:00,89.31,89.31,89.25,89.25,23465.0,83.938,83.938,83.8816,83.8816,23465.0
2019-03-15 15:05:00,89.25,89.27,89.2,89.23,12534.0,83.8816,83.9004,83.8346,83.8628,12534.0
2019-03-15 15:10:00,89.23,89.27,89.22,89.27,6765.0,83.8628,83.9004,83.8534,83.9004,6765.0
2019-03-15 15:15:00,89.26,89.27,89.22,89.26,14691.0,83.891,83.9004,83.8534,83.891,14691.0
2019-03-15 15:20:00,89.26,89.43,89.26,89.42,16030.0,83.891,84.0507,83.891,84.0413,16030.0
2019-03-15 15:25:00,89.42,89.47,89.41,89.47,12988.0,84.0413,84.0883,84.0319,84.0883,12988.0
2019-03-15 15:30:00,89.47,89.51,89.44,89.47,17975.0,84.0883,84.1259,84.0601,84.0883,17975.0
2019-03-15 15:35:00,89.47,89.49,89.42,89.47,16856.0,84.0883,84.1071,84.0413,84.0883,16856.0
2019-03-15 15:40:00,89.47,89.53,89.45,89.46,19366.0,84.0883,84.1447,84.0695,84.0789,19366.0
2019-03-15 15:45:00,89.45,89.47,89.4,89.46,23949.0,84.0695,84.0883,84.0225,84.0789,23949.0
2019-03-15 15:50:00,89.46,89.47,89.24,89.25,36892.0,84.0789,84.0883,83.8722,83.8816,36892.0
2019-03-15 15:55:00,89.25,90.0,89.25,89.9,656039.0,83.8816,84.5864,83.8816,84.4925,656039.0
2019-03-18 09:30:00,89.65,89.98,89.65,89.96,48404.0,84.2575,84.5677,84.2575,84.5489,48404.0
2019-03-18 09:35:00,89.98,90.16,89.88,89.96,27899.0,84.5677,84.7368,84.4737,84.5489,27899.0
2019-03-18 09:40:00,90.05,90.16,89.97,90.13,26831.0,84.6334,84.7368,84.5583,84.7086,26831.0
2019-03-18 09:45:00,90.11,90.18,90.03,90.14,18747.0,84.6898,84.7556,84.6146,84.718,18747.0
2019-03-18 09:50:00,90.14,90.39,90.07,90.38,39697.0,84.718,84.953,84.6522,84.9436,39697.0
2019-03-18 09:55:00,90.38,90.6,90.37,90.57,32621.0,84.9436,85.1504,84.9342,85.1222,32621.0
2019-03-18 10:00:00,90.56,90.72,90.56,90.58,27466.0,85.1128,85.2631,85.1128,85.1316,27466.0
2019-03-18 10:05:00,90.59,90.66,90.54,90.6,35191.0,85.141,85.2067,85.094,85.1504,35191.0
2019-03-18 10:10:00,90.61,90.68,90.53,90.59,22183.0,85.1598,85.2255,85.0846,85.141,22183.0
2019-03-18 10:15:00,90.57,90.59,90.49,90.53,25462.0,85.1222,85.141,85.047,85.0846,25462.0
2019-03-18 10:20:00,90.53,90.74,90.52,90.66,27103.0,85.0846,85.2819,85.0752,85.2067,27103.0
2019-03-18 10:25:00,90.66,90.88,90.66,90.8,26001.0,85.2067,85.4135,85.2067,85.3383,26001.0
2019-03-18 10:30:00,90.8,90.81,90.71,90.75,18982.0,85.3383,85.3477,85.2537,85.2913,18982.0
2019-03-18 10:35:00,90.75,90.75,90.64,90.67,19098.0,85.2913,85.2913,85.188,85.2161,19098.0
2019-03-18 10:40:00,90.68,90.81,90.67,90.79,32882.0,85.2255,85.3477,85.2161,85.3289,32882.0
2019-03-18 10:45:00,90.8,90.96,90.74,90.95,31567.0,85.3383,85.4887,85.2819,85.4793,31567.0
2019-03-18 10:50:00,90.96,91.02,90.88,90.88,23561.0,85.4887,85.5451,85.4135,85.4135,23561.0
2019-03-18 10:55:00,90.88,90.92,90.81,90.83,27452.0,85.4135,85.4511,85.3477,85.3665,27452.0
2019-03-18 11:00:00,90.82,90.98,90.82,90.94,17298.0,85.3571,85.5075,85.3571,85.4699,17298.0
2019-03-18 11:05:00,90.95,90.99,90.9,90.94,25498.0,85.4793,85.5169,85.4323,85.4699,25498.0
2019-03-18 11:10:00,90.93,91.01,90.88,90.9,26890.0,85.4605,85.5357,85.4135,85.4323,26890.0
2019-03-18 11:15:00,90.91,90.91,90.75,90.78,27233.0,85.4417,85.4417,85.2913,85.3195,27233.0
2019-03-18 11:20:00,90.77,90.8,90.61,90.61,9657.0,85.3101,85.3383,85.1598,85.1598,9657.0
2019-03-18 11:25:00,90.6,90.6,90.45,90.53,70167.0,85.1504,85.1504,85.0094,85.0846,70167.0
2019-03-18 11:30:00,90.52,90.56,90.45,90.46,9820.0,85.0752,85.1128,85.0094,85.0188,9820.0
2019-03-18 11:35:00,90.47,90.51,90.45,90.48,15595.0,85.0282,85.0658,85.0094,85.0376,15595.0
2019-03-18 11:40:00,90.49,90.73,90.49,90.71,13783.0,85.047,85.2725,85.047,85.2537,13783.0
2019-03-18 11:45:00,90.68,90.81,90.67,90.69,13970.0,85.2255,85.3477,85.2161,85.2349,13970.0
2019-03-18 11:50:00,90.69,90.78,90.67,90.71,8419.0,85.2349,85.3195,85.2161,85.2537,8419.0
2019-03-18 11:55:00,90.72,90.77,90.57,90.61,38350.0,85.2631,85.3101,85.1222,85.1598,38350.0
2019-03-18 12:00:00,90.6,90.63,90.56,90.61,15376.0,85.1504,85.1786,85.1128,85.1598,15376.0
2019-03-18 12:05:00,90.61,90.66,90.56,90.56,16442.0,85.1598,85.2067,85.1128,85.1128,16442.0
2019-03-18 12:10:00,90.56,90.72,90.55,90.71,8948.0,85.1128,85.2631,85.1034,85.2537,8948.0
2019-03-18 12:15:00,90.72,90.73,90.56,90.58,10986.0,85.2631,85.2725,85.1128,85.1316,10986.0
2019-03-18 12:20:00,90.58,90.68,90.57,90.66,13185.0,85.1316,85.2255,85.1222,85.2067,13185.0
2019-03-18 12:25:00,90.64,90.66,90.58,90.63,11017.0,85.188,85.2067,85.1316,85.1786,11017.0
2019-03-18 12:30:00,90.63,90.66,90.58,90.64,10100.0,85.1786,85.2067,85.1316,85.188,10100.0
2019-03-18 12:35:00,90.67,90.7,90.64,90.7,8355.0,85.2161,85.2443,85.188,85.2443,8355.0
2019-03-18 12:40:00,90.69,90.76,90.68,90.75,7340.0,85.2349,85.3007,85.2255,85.2913,7340.0
2019-03-18 12:45:00,90.74,90.75,90.71,90.71,5038.0,85.2819,85.2913,85.2537,85.2537,5038.0
2019-03-18 12:50:00,90.72,90.79,90.68,90.76,10151.0,85.2631,85.3289,85.2255,85.3007,10151.0
2019-03-18 12:55:00,90.75,90.79,90.7,90.75,11472.0,85.2913,85.3289,85.2443,85.2913,11472.0
2019-03-18 13:00:00,90.77,90.84,90.77,90.83,8015.0,85.3101,85.3759,85.3101,85.3665,8015.0
2019-03-18 13:05:00,90.82,90.83,90.77,90.81,12684.0,85.3571,85.3665,85.3101,85.3477,12684.0
2019-03-18 13:10:00,90.81,90.88,90.78,90.88,9135.0,85.3477,85.4135,85.3195,85.4135,9135.0
2019-03-18 13:15:00,90.88,90.92,90.86,90.91,7195.0,85.4135,85.4511,85.3947,85.4417,7195.0
2019-03-18 13:20:00,90.91,90.93,90.86,90.86,5731.0,85.4417,85.4605,85.3947,85.3947,5731.0
2019-03-18 13:25:00,90.87,90.87,90.75,90.8,11438.0,85.4041,85.4041,85.2913,85.3383,11438.0
2019-03-18 13:30:00,90.81,90.83,90.68,90.68,8913.0,85.3477,85.3665,85.2255,85.2255,8913.0
2019-03-18 13:35:00,90.67,90.68,90.61,90.62,20716.0,85.2161,85.2255,85.1598,85.1692,20716.0
2019-03-18 13:40:00,90.62,90.8,90.6,90.8,14937.0,85.1692,85.3383,85.1504,85.3383,14937.0
2019-03-18 13:45:00,90.79,90.81,90.74,90.78,16548.0,85.3289,85.3477,85.2819,85.3195,16548.0
2019-03-18 13:50:00,90.78,90.79,90.73,90.77,10661.0,85.3195,85.3289,85.2725,85.3101,10661.0
2019-03-18 13:55:00,90.77,90.83,90.74,90.83,16996.0,85.3101,85.3665,85.2819,85.3665,16996.0
2019-03-18 14:00:00,90.83,90.84,90.69,90.73,19586.0,85.3665,85.3759,85.2349,85.2725,19586.0
2019-03-18 14:05:00,90.73,90.92,90.69,90.9,15412.0,85.2725,85.4511,85.2349,85.4323,15412.0
2019-03-18 14:10:00,90.9,90.91,90.8,90.81,15847.0,85.4323,85.4417,85.3383,85.3477,15847.0
2019-03-18 14:15:00,90.81,90.86,90.77,90.8,18666.0,85.3477,85.3947,85.3101,85.3383,18666.0
2019-03-18 14:20:00,90.79,90.81,90.7,90.7,26495.0,85.3289,85.3477,85.2443,85.2443,26495.0
2019-03-18 14:25:00,90.69,90.69,90.66,90.68,9360.0,85.2349,85.2349,85.2067,85.2255,9360.0
2019-03-18 14:30:00,90.68,90.69,90.62,90.65,15918.0,85.2255,85.2349,85.1692,85.1974,15918.0
2019-03-18 14:35:00,90.65,90.66,90.59,90.61,26058.0,85.1974,85.2067,85.141,85.1598,26058.0
2019-03-18 14:40:00,90.6,90.66,90.55,90.58,23893.0,85.1504,85.2067,85.1034,85.1316,23893.0
2019-03-18 14:45:00,90.58,90.74,90.57,90.72,70512.0,85.1316,85.2819,85.1222,85.2631,70512.0
2019-03-18 14:50:00,90.72,90.83,90.69,90.82,55260.0,85.2631,85.3665,85.2349,85.3571,55260.0
2019-03-18 14:55:00,90.81,90.83,90.74,90.83,16247.0,85.3477,85.3665,85.2819,85.3665,16247.0
2019-03-18 15:00:00,90.83,90.85,90.8,90.83,16738.0,85.3665,85.3853,85.3383,85.3665,16738.0
2019-03-18 15:05:00,90.84,90.91,90.84,90.88,16137.0,85.3759,85.4417,85.3759,85.4135,16137.0
2019-03-18 15:10:00,90.89,90.95,90.88,90.91,12871.0,85.4229,85.4793,85.4135,85.4417,12871.0
2019-03-18 15:15:00,90.92,90.97,90.89,90.97,19803.0,85.4511,85.4981,85.4229,85.4981,19803.0
2019-03-18 15:20:00,90.97,91.03,90.96,90.98,16120.0,85.4981,85.5545,85.4887,85.5075,16120.0
2019-03-18 15:25:00,90.97,91.02,90.95,90.98,15705.0,85.4981,85.5451,85.4793,85.5075,15705.0
2019-03-18 15:30:00,90.99,91.17,90.99,91.17,29722.0,85.5169,85.6861,85.5169,85.6861,29722.0
2019-03-18 15:35:00,91.17,91.19,91.12,91.14,28080.0,85.6861,85.7049,85.6391,85.6579,28080.0
2019-03-18 15:40:00,91.13,91.24,91.13,91.23,30049.0,85.6485,85.7519,85.6485,85.7425,30049.0
2019-03-18 15:45:00,91.24,91.33,91.24,91.31,76744.0,85.7519,85.8364,85.7519,85.8177,76744.0
2019-03-18 15:50:00,91.3,91.3,91.12,91.14,50001.0,85.8083,85.8083,85.6391,85.6579,50001.0
2019-03-18 15:55:00,91.14,91.16,91.0,91.13,147929.0,85.6579,85.6767,85.5263,85.6485,147929.0
2019-03-19 09:30:00,91.2,91.57,90.86,90.87,69535.0,85.7143,86.062,85.3947,85.4041,69535.0
2019-03-19 09:35:00,90.97,91.37,90.89,91.33,34558.0,85.4981,85.874,85.4229,85.8364,34558.0
2019-03-19 09:40:00,91.35,91.51,91.16,91.5,20429.0,85.8552,86.0056,85.6767,85.9962,20429.0
2019-03-19 09:45:00,91.55,91.82,91.53,91.82,63590.0,86.0432,86.297,86.0244,86.297,63590.0
2019-03-19 09:50:00,91.78,91.99,91.73,91.89,30077.0,86.2594,86.4567,86.2124,86.3628,30077.0
2019-03-19 09:55:00,91.87,91.87,91.62,91.72,29999.0,86.344,86.344,86.109,86.203,29999.0
2019-03-19 10:00:00,91.75,91.77,91.61,91.64,10658.0,86.2312,86.25,86.0996,86.1278,10658.0
2019-03-19 10:05:00,91.65,91.77,91.55,91.71,30731.0,86.1372,86.25,86.0432,86.1936,30731.0
2019-03-19 10:10:00,91.71,91.76,91.67,91.73,16586.0,86.1936,86.2406,86.156,86.2124,16586.0
2019-03-19 10:15:00,91.75,92.02,91.74,92.0,52125.0,86.2312,86.4849,86.2218,86.4661,52125.0
2019-03-19 10:20:00,92.0,92.05,91.93,92.01,93505.0,86.4661,86.5131,86.4004,86.4755,93505.0
2019-03-19 10:25:00,92.02,92.02,91.91,92.01,66926.0,86.4849,86.4849,86.3816,86.4755,66926.0
2019-03-19 10:30:00,92.0,92.11,91.95,92.0,40356.0,86.4661,86.5695,86.4192,86.4661,40356.0
2019-03-19 10:35:00,92.0,92.05,91.89,91.96,57659.0,86.4661,86.5131,86.3628,86.4286,57659.0
2019-03-19 10:40:00,91.95,91.95,91.7,91.7,38103.0,86.4192,86.4192,86.1842,86.1842,38103.0
2019-03-19 10:45:00,91.72,91.93,91.7,91.9,19182.0,86.203,86.4004,86.1842,86.3722,19182.0
2019-03-19 10:50:00,91.9,91.9,91.75,91.79,13538.0,86.3722,86.3722,86.2312,86.2688,13538.0
2019-03-19 10:55:00,91.82,91.92,91.82,91.92,6511.0,86.297,86.391,86.297,86.391,6511.0
2019-03-19 11:00:00,91.92,92.07,91.92,92.06,15054.0,86.391,86.5319,86.391,86.5225,15054.0
2019-03-19 11:05:00,92.07,92.11,92.03,92.07,13523.0,86.5319,86.5695,86.4943,86.5319,13523.0
2019-03-19 11:10:00,92.07,92.13,91.97,92.12,10317.0,86.5319,86.5883,86.438,86.5789,10317.0
2019-03-19 11:15:00,92.11,92.3,92.1,92.28,13441.0,86.5695,86.7481,86.5601,86.7293,13441.0
2019-03-19 11:20:00,92.26,92.35,92.23,92.31,17739.0,86.7105,86.7951,86.6823,86.7575,17739.0
2019-03-19 11:25:00,92.28,92.38,92.28,92.34,23149.0,86.7293,86.8233,86.7293,86.7857,23149.0
2019-03-19 11:30:00,92.34,92.35,92.26,92.32,11041.0,86.7857,86.7951,86.7105,86.7669,11041.0
2019-03-19 11:35:00,92.32,92.34,92.28,92.3,5000.0,86.7669,86.7857,86.7293,86.7481,5000.0
2019-03-19 11:40:00,92.33,92.33,92.19,92.21,12130.0,86.7763,86.7763,86.6447,86.6635,12130.0
2019-03-19 11:45:00,92.23,92.26,92.21,92.24,9998.0,86.6823,86.7105,86.6635,86.6917,9998.0
2019-03-19 11:50:00,92.24,92.24,92.14,92.14,18276.0,86.6917,86.6917,86.5977,86.5977,18276.0
2019-03-19 11:55:00,92.16,92.26,92.15,92.16,25371.0,86.6165,86.7105,86.6071,86.6165,25371.0
2019-03-19 12:00:00,92.17,92.26,92.15,92.18,11537.0,86.6259,86.7105,86.6071,86.6353,11537.0
2019-03-19 12:05:00,92.18,92.3,92.18,92.26,11440.0,86.6353,86.7481,86.6353,86.7105,11440.0
2019-03-19 12:10:00,92.26,92.27,92.13,92.15,7818.0,86.7105,86.7199,86.5883,86.6071,7818.0
2019-03-19 12:15:00,92.16,92.2,92.15,92.17,14276.0,86.6165,86.6541,86.6071,86.6259,14276.0
2019-03-19 12:20:00,92.17,92.17,92.01,92.05,50767.0,86.6259,86.6259,86.4755,86.5131,50767.0
2019-03-19 12:25:00,92.06,92.08,91.99,92.07,21564.0,86.5225,86.5413,86.4567,86.5319,21564.0
2019-03-19 12:30:00,92.08,92.28,92.07,92.26,21978.0,86.5413,86.7293,86.5319,86.7105,21978.0
2019-03-19 12:35:00,92.25,92.25,92.18,92.19,6754.0,86.7011,86.7011,86.6353,86.6447,6754.0
2019-03-19 12:40:00,92.2,92.26,92.19,92.24,5856.0,86.6541,86.7105,86.6447,86.6917,5856.0
2019-03-19 12:45:00,92.26,92.26,91.88,91.89,19147.0,86.7105,86.7105,86.3534,86.3628,19147.0
2019-03-19 12:50:00,91.86,92.03,91.86,91.95,19018.0,86.3346,86.4943,86.3346,86.4192,19018.0
2019-03-19 12:55:00,91.96,92.11,91.93,92.11,12238.0,86.4286,86.5695,86.4004,86.5695,12238.0
2019-03-19 13:00:00,92.12,92.13,91.98,92.05,9538.0,86.5789,86.5883,86.4474,86.5131,9538.0
2019-03-19 13:05:00,92.07,92.09,92.03,92.06,9541.0,86.5319,86.5507,86.4943,86.5225,9541.0
2019-03-19 13:10:00,92.06,92.19,92.06,92.19,10681.0,86.5225,86.6447,86.5225,86.6447,10681.0
2019-03-19 13:15:00,92.19,92.21,92.16,92.18,3697.0,86.6447,86.6635,86.6165,86.6353,3697.0
2019-03-19 13:20:00,92.19,92.25,92.16,92.17,9948.0,86.6447,86.7011,86.6165,86.6259,9948.0
2019-03-19 13:25:00,92.16,92.22,91.96,91.98,68303.0,86.6165,86.6729,86.4286,86.4474,68303.0
2019-03-19 13:30:00,92.0,92.08,91.96,91.96,13556.0,86.4661,86.5413,86.4286,86.4286,13556.0
2019-03-19 13:35:00,91.97,92.01,91.94,91.94,16521.0,86.438,86.4755,86.4098,86.4098,16521.0
2019-03-19 13:40:00,91.95,91.96,91.92,91.94,6865.0,86.4192,86.4286,86.391,86.4098,6865.0
2019-03-19 13:45:00,91.95,91.98,91.87,91.88,8121.0,86.4192,86.4474,86.344,86.3534,8121.0
2019-03-19 13:50:00,91.89,91.89,91.77,91.78,8218.0,86.3628,86.3628,86.25,86.2594,8218.0
2019-03-19 13:55:00,91.77,91.79,91.73,91.75,6062.0,86.25,86.2688,86.2124,86.2312,6062.0
2019-03-19 14:00:00,91.76,91.81,91.67,91.71,6897.0,86.2406,86.2876,86.156,86.1936,6897.0
2019-03-19 14:05:00,91.7,91.74,91.61,91.65,7844.0,86.1842,86.2218,86.0996,86.1372,7844.0
2019-03-19 14:10:00,91.65,91.69,91.59,91.69,17739.0,86.1372,86.1748,86.0808,86.1748,17739.0
2019-03-19 14:15:00,91.69,91.7,91.59,91.7,10473.0,86.1748,86.1842,86.0808,86.1842,10473.0
2019-03-19 14:20:00,91.69,91.7,91.64,91.68,14121.0,86.1748,86.1842,86.1278,86.1654,14121.0
2019-03-19 14:25:00,91.68,91.78,91.68,91.7,9103.0,86.1654,86.2594,86.1654,86.1842,9103.0
2019-03-19 14:30:00,91.7,91.74,91.66,91.68,16984.0,86.1842,86.2218,86.1466,86.1654,16984.0
2019-03-19 14:35:00,91.68,91.74,91.67,91.73,12924.0,86.1654,86.2218,86.156,86.2124,12924.0
2019-03-19 14:40:00,91.74,91.91,91.74,91.9,9618.0,86.2218,86.3816,86.2218,86.3722,9618.0
2019-03-19 14:45:00,91.89,91.9,91.84,91.85,6999.0,86.3628,86.3722,86.3158,86.3252,6999.0
2019-03-19 14:50:00,91.83,91.85,91.77,91.81,6993.0,86.3064,86.3252,86.25,86.2876,6993.0
2019-03-19 14:55:00,91.8,91.83,91.68,91.68,12330.0,86.2782,86.3064,86.1654,86.1654,12330.0
2019-03-19 15:00:00,91.7,91.73,91.63,91.65,10628.0,86.1842,86.2124,86.1184,86.1372,10628.0
2019-03-19 15:05:00,91.65,91.71,91.62,91.62,20452.0,86.1372,86.1936,86.109,86.109,20452.0
2019-03-19 15:10:00,91.61,91.62,91.47,91.51,16878.0,86.0996,86.109,85.968,86.0056,16878.0
2019-03-19 15:15:00,91.52,91.56,91.46,91.47,10011.0,86.015,86.0526,85.9586,85.968,10011.0
2019-03-19 15:20:00,91.46,91.5,91.45,91.48,7938.0,85.9586,85.9962,85.9492,85.9774,7938.0
2019-03-19 15:25:00,91.47,91.53,91.46,91.48,27277.0,85.968,86.0244,85.9586,85.9774,27277.0
2019-03-19 15:30:00,91.48,91.51,91.39,91.5,41065.0,85.9774,86.0056,85.8928,85.9962,41065.0
2019-03-19 15:35:00,91.48,91.48,91.43,91.45,14217.0,85.9774,85.9774,85.9304,85.9492,14217.0
2019-03-19 15:40:00,91.45,91.46,91.33,91.37,26509.0,85.9492,85.9586,85.8364,85.874,26509.0
2019-03-19 15:45:00,91.37,91.55,91.37,91.55,27115.0,85.874,86.0432,85.874,86.0432,27115.0
2019-03-19 15:50:00,91.55,91.56,91.49,91.49,57986.0,86.0432,86.0526,85.9868,85.9868,57986.0
2019-03-19 15:55:00,91.5,91.75,91.5,91.75,96704.0,85.9962,86.2312,85.9962,86.2312,96704.0
2019-03-20 09:30:00,91.7,91.77,91.37,91.37,21280.0,86.1842,86.25,85.874,85.874,21280.0
2019-03-20 09:35:00,91.34,91.7,91.34,91.5,11920.0,85.8458,86.1842,85.8458,85.9962,11920.0
2019-03-20 09:40:00,91.51,91.61,91.48,91.54,17200.0,86.0056,86.0996,85.9774,86.0338,17200.0
2019-03-20 09:45:00,91.54,91.65,91.36,91.6,20340.0,86.0338,86.1372,85.8646,86.0902,20340.0
2019-03-20 09:50:00,91.6,91.61,91.5,91.56,16236.0,86.0902,86.0996,85.9962,86.0526,16236.0
2019-03-20 09:55:00,91.56,91.69,91.56,91.66,13972.0,86.0526,86.1748,86.0526,86.1466,13972.0
2019-03-20 10:00:00,91.69,91.71,91.55,91.58,35087.0,86.1748,86.1936,86.0432,86.0714,35087.0
2019-03-20 10:05:00,91.58,91.8,91.57,91.79,4295.0,86.0714,86.2782,86.062,86.2688,4295.0
2019-03-20 10:10:00,91.79,91.79,91.66,91.7,3700.0,86.2688,86.2688,86.1466,86.1842,3700.0
2019-03-20 10:15:00,91.68,91.68,91.61,91.67,7201.0,86.1654,86.1654,86.0996,86.156,7201.0
2019-03-20 10:20:00,91.65,91.73,91.6,91.72,9837.0,86.1372,86.2124,86.0902,86.203,9837.0
2019-03-20 10:25:00,91.75,91.79,91.67,91.72,16072.0,86.2312,86.2688,86.156,86.203,16072.0
2019-03-20 10:30:00,91.69,91.74,91.64,91.72,16412.0,86.1748,86.2218,86.1278,86.203,16412.0
2019-03-20 10:35:00,91.72,91.76,91.7,91.76,18508.0,86.203,86.2406,86.1842,86.2406,18508.0
2019-03-20 10:40:00,91.76,91.82,91.7,91.78,15074.0,86.2406,86.297,86.1842,86.2594,15074.0
2019-03-20 10:45:00,91.75,91.82,91.73,91.77,8624.0,86.2312,86.297,86.2124,86.25,8624.0
2019-03-20 10:50:00,91.78,91.83,91.76,91.8,17929.0,86.2594,86.3064,86.2406,86.2782,17929.0
2019-03-20 10:55:00,91.81,91.81,91.69,91.76,69861.0,86.2876,86.2876,86.1748,86.2406,69861.0
2019-03-20 11:00:00,91.77,91.84,91.77,91.81,18494.0,86.25,86.3158,86.25,86.2876,18494.0
2019-03-20 11:05:00,91.81,91.81,91.73,91.75,9948.0,86.2876,86.2876,86.2124,86.2312,9948.0
2019-03-20 11:10:00,91.75,91.76,91.51,91.51,45567.0,86.2312,86.2406,86.0056,86.0056,45567.0
2019-03-20 11:15:00,91.51,91.51,91.42,91.45,18981.0,86.0056,86.0056,85.921,85.9492,18981.0
2019-03-20 11:20:00,91.44,91.56,91.41,91.5,12405.0,85.9398,86.0526,85.9116,85.9962,12405.0
2019-03-20 11:25:00,91.51,91.67,91.51,91.64,7492.0,86.0056,86.156,86.0056,86.1278,7492.0
2019-03-20 11:30:00,91.63,91.63,91.56,91.6,4944.0,86.1184,86.1184,86.0526,86.0902,4944.0
2019-03-20 11:35:00,91.6,91.63,91.57,91.62,2872.0,86.0902,86.1184,86.062,86.109,2872.0
2019-03-20 11:40:00,91.65,91.66,91.52,91.54,7256.0,86.1372,86.1466,86.015,86.0338,7256.0
2019-03-20 11:45:00,91.54,91.58,91.41,91.41,20609.0,86.0338,86.0714,85.9116,85.9116,20609.0
2019-03-20 11:50:00,91.42,91.47,91.27,91.28,7241.0,85.921,85.968,85.7801,85.7895,7241.0
2019-03-20 11:55:00,91.3,91.31,91.22,91.23,6752.0,85.8083,85.8177,85.7331,85.7425,6752.0
2019-03-20 12:00:00,91.25,91.31,91.24,91.28,12941.0,85.7613,85.8177,85.7519,85.7895,12941.0
2019-03-20 12:05:00,91.27,91.39,91.26,91.38,18357.0,85.7801,85.8928,85.7707,85.8834,18357.0
2019-03-20 12:10:00,91.37,91.39,91.32,91.36,13805.0,85.874,85.8928,85.827,85.8646,13805.0
2019-03-20 12:15:00,91.37,91.42,91.36,91.39,9191.0,85.874,85.921,85.8646,85.8928,9191.0
2019-03-20 12:20:00,91.4,91.4,91.32,91.34,26633.0,85.9022,85.9022,85.827,85.8458,26633.0
2019-03-20 12:25:00,91.34,91.39,91.25,91.39,93432.0,85.8458,85.8928,85.7613,85.8928,93432.0
2019-03-20 12:30:00,91.38,91.4,91.15,91.34,31383.0,85.8834,85.9022,85.6673,85.8458,31383.0
2019-03-20 12:35:00,91.33,91.46,91.3,91.46,23711.0,85.8364,85.9586,85.8083,85.9586,23711.0
2019-03-20 12:40:00,91.45,91.47,91.41,91.45,5833.0,85.9492,85.968,85.9116,85.9492,5833.0
2019-03-20 12:45:00,91.43,91.56,91.43,91.53,5626.0,85.9304,86.0526,85.9304,86.0244,5626.0
2019-03-20 12:50:00,91.55,91.55,91.46,91.5,5400.0,86.0432,86.0432,85.9586,85.9962,5400.0
2019-03-20 12:55:00,91.5,91.62,91.48,91.6,5496.0,85.9962,86.109,85.9774,86.0902,5496.0
2019-03-20 13:00:00,91.57,91.57,91.48,91.52,5869.0,86.062,86.062,85.9774,86.015,5869.0
2019-03-20 13:05:00,91.52,91.57,91.52,91.54,5940.0,86.015,86.062,86.015,86.0338,5940.0
2019-03-20 13:10:00,91.55,91.59,91.54,91.56,5027.0,86.0432,86.0808,86.0338,86.0526,5027.0
2019-03-20 13:15:00,91.56,91.56,91.45,91.47,89083.0,86.0526,86.0526,85.9492,85.968,89083.0
2019-03-20 13:20:00,91.48,91.58,91.48,91.56,5188.0,85.9774,86.0714,85.9774,86.0526,5188.0
2019-03-20 13:25:00,91.56,91.57,91.43,91.43,5609.0,86.0526,86.062,85.9304,85.9304,5609.0
2019-03-20 13:30:00,91.42,91.46,91.41,91.46,5301.0,85.921,85.9586,85.9116,85.9586,5301.0
2019-03-20 13:35:00,91.45,91.48,91.41,91.46,6139.0,85.9492,85.9774,85.9116,85.9586,6139.0
2019-03-20 13:40:00,91.46,91.52,91.46,91.52,4263.0,85.9586,86.015,85.9586,86.015,4263.0
2019-03-20 13:45:00,91.52,91.52,91.44,91.51,6334.0,86.015,86.015,85.9398,86.0056,6334.0
2019-03-20 13:50:00,91.51,91.52,91.47,91.51,7465.0,86.0056,86.015,85.968,86.0056,7465.0
2019-03-20 13:55:00,91.52,91.57,91.42,91.47,7942.0,86.015,86.062,85.921,85.968,7942.0
2019-03-20 14:00:00,91.48,91.8,91.48,91.76,31753.0,85.9774,86.2782,85.9774,86.2406,31753.0
2019-03-20 14:05:00,91.75,91.93,91.74,91.9,19326.0,86.2312,86.4004,86.2218,86.3722,19326.0
2019-03-20 14:10:00,91.98,91.98,91.81,91.89,13019.0,86.4474,86.4474,86.2876,86.3628,13019.0
2019-03-20 14:15:00,91.86,91.86,91.77,91.77,6902.0,86.3346,86.3346,86.25,86.25,6902.0
2019-03-20 14:20:00,91.8,91.86,91.73,91.82,23644.0,86.2782,86.3346,86.2124,86.297,23644.0
2019-03-20 14:25:00,91.82,91.95,91.79,91.95,15952.0,86.297,86.4192,86.2688,86.4192,15952.0
2019-03-20 14:30:00,91.93,92.0,91.83,91.93,9284.0,86.4004,86.4661,86.3064,86.4004,9284.0
2019-03-20 14:35:00,91.92,91.97,91.88,91.93,9221.0,86.391,86.438,86.3534,86.4004,9221.0
2019-03-20 14:40:00,91.94,91.96,91.84,91.94,11339.0,86.4098,86.4286,86.3158,86.4098,11339.0
2019-03-20 14:45:00,91.94,92.02,91.9,91.96,15231.0,86.4098,86.4849,86.3722,86.4286,15231.0
2019-03-20 14:50:00,91.95,92.02,91.9,91.92,27158.0,86.4192,86.4849,86.3722,86.391,27158.0
2019-03-20 14:55:00,91.9,91.9,91.8,91.82,12642.0,86.3722,86.3722,86.2782,86.297,12642.0
2019-03-20 15:00:00,91.82,91.91,91.69,91.73,29038.0,86.297,86.3816,86.1748,86.2124,29038.0
2019-03-20 15:05:00,91.74,91.75,91.65,91.72,14061.0,86.2218,86.2312,86.1372,86.203,14061.0
2019-03-20 15:10:00,91.73,91.75,91.48,91.56,43322.0,86.2124,86.2312,85.9774,86.0526,43322.0
2019-03-20 15:15:00,91.56,91.65,91.56,91.65,14912.0,86.0526,86.1372,86.0526,86.1372,14912.0
2019-03-20 15:20:00,91.66,91.72,91.57,91.58,15507.0,86.1466,86.203,86.062,86.0714,15507.0
2019-03-20 15:25:00,91.57,91.62,91.54,91.61,16022.0,86.062,86.109,86.0338,86.0996,16022.0
2019-03-20 15:30:00,91.61,91.62,91.33,91.4,24127.0,86.0996,86.109,85.8364,85.9022,24127.0
2019-03-20 15:35:00,91.39,91.48,91.37,91.4,23243.0,85.8928,85.9774,85.874,85.9022,23243.0
2019-03-20 15:40:00,91.39,91.46,91.33,91.45,24368.0,85.8928,85.9586,85.8364,85.9492,24368.0
2019-03-20 15:45:00,91.43,91.61,91.42,91.56,33407.0,85.9304,86.0996,85.921,86.0526,33407.0
2019-03-20 15:50:00,91.56,91.62,91.52,91.61,49689.0,86.0526,86.109,86.015,86.0996,49689.0
2019-03-20 15:55:00,91.6,91.63,91.51,91.51,104900.0,86.0902,86.1184,86.0056,86.0056,104900.0
2019-03-21 09:30:00,91.44,91.46,91.24,91.31,19212.0,85.9398,85.9586,85.7519,85.8177,19212.0
2019-03-21 09:35:00,91.31,91.31,91.03,91.16,8651.0,85.8177,85.8177,85.5545,85.6767,8651.0
2019-03-21 09:40:00,91.18,91.26,91.08,91.22,8101.0,85.6955,85.7707,85.6015,85.7331,8101.0
2019-03-21 09:45:00,91.23,91.41,91.23,91.41,9571.0,85.7425,85.9116,85.7425,85.9116,9571.0
2019-03-21 09:50:00,91.41,91.58,91.39,91.52,9800.0,85.9116,86.0714,85.8928,86.015,9800.0
2019-03-21 09:55:00,91.49,91.56,91.39,91.43,9651.0,85.9868,86.0526,85.8928,85.9304,9651.0
2019-03-21 10:00:00,91.42,91.61,91.41,91.6,7948.0,85.921,86.0996,85.9116,86.0902,7948.0
2019-03-21 10:05:00,91.63,91.72,91.6,91.72,8800.0,86.1184,86.203,86.0902,86.203,8800.0
2019-03-21 10:10:00,91.75,91.75,91.6,91.6,4902.0,86.2312,86.2312,86.0902,86.0902,4902.0
2019-03-21 10:15:00,91.58,91.63,91.5,91.5,5395.0,86.0714,86.1184,85.9962,85.9962,5395.0
2019-03-21 10:20:00,91.52,91.54,91.43,91.49,5600.0,86.015,86.0338,85.9304,85.9868,5600.0
2019-03-21 10:25:00,91.5,91.6,91.5,91.58,4874.0,85.9962,86.0902,85.9962,86.0714,4874.0
2019-03-21 10:30:00,91.58,91.62,91.46,91.5,7911.0,86.0714,86.109,85.9586,85.9962,7911.0
2019-03-21 10:35:00,91.51,91.51,91.35,91.42,4839.0,86.0056,86.0056,85.8552,85.921,4839.0
2019-03-21 10:40:00,91.43,91.45,91.35,91.36,5718.0,85.9304,85.9492,85.8552,85.8646,5718.0
2019-03-21 10:45:00,91.39,91.39,91.3,91.33,6680.0,85.8928,85.8928,85.8083,85.8364,6680.0
2019-03-21 10:50:00,91.33,91.47,91.32,91.43,8261.0,85.8364,85.968,85.827,85.9304,8261.0
2019-03-21 10:55:00,91.45,91.46,91.35,91.36,10521.0,85.9492,85.9586,85.8552,85.8646,10521.0
2019-03-21 11:00:00,91.35,91.53,91.27,91.5,16366.0,85.8552,86.0244,85.7801,85.9962,16366.0
2019-03-21 11:05:00,91.5,91.5,91.39,91.41,7400.0,85.9962,85.9962,85.8928,85.9116,7400.0
2019-03-21 11:10:00,91.4,91.47,91.39,91.47,10339.0,85.9022,85.968,85.8928,85.968,10339.0
2019-03-21 11:15:00,91.47,91.47,91.36,91.44,9000.0,85.968,85.968,85.8646,85.9398,9000.0
2019-03-21 11:20:00,91.43,91.45,91.39,91.43,5800.0,85.9304,85.9492,85.8928,85.9304,5800.0
2019-03-21 11:25:00,91.44,91.5,91.41,91.45,22992.0,85.9398,85.9962,85.9116,85.9492,22992.0
2019-03-21 11:30:00,91.45,91.57,91.41,91.57,8697.0,85.9492,86.062,85.9116,86.062,8697.0
2019-03-21 11:35:00,91.56,91.67,91.56,91.6,6876.0,86.0526,86.156,86.0526,86.0902,6876.0
2019-03-21 11:40:00,91.6,91.66,91.57,91.57,9620.0,86.0902,86.1466,86.062,86.062,9620.0
2019-03-21 11:45:00,91.59,91.63,91.55,91.6,14400.0,86.0808,86.1184,86.0432,86.0902,14400.0
2019-03-21 11:50:00,91.6,91.72,91.6,91.72,22868.0,86.0902,86.203,86.0902,86.203,22868.0
2019-03-21 11:55:00,91.7,91.86,91.7,91.86,9332.0,86.1842,86.3346,86.1842,86.3346,9332.0
2019-03-21 12:00:00,91.84,91.89,91.83,91.86,7491.0,86.3158,86.3628,86.3064,86.3346,7491.0
2019-03-21 12:05:00,91.87,91.9,91.82,91.83,49475.0,86.344,86.3722,86.297,86.3064,49475.0
2019-03-21 12:10:00,91.83,91.85,91.74,91.78,6244.0,86.3064,86.3252,86.2218,86.2594,6244.0
2019-03-21 12:15:00,91.8,91.82,91.75,91.78,6100.0,86.2782,86.297,86.2312,86.2594,6100.0
2019-03-21 12:20:00,91.77,91.92,91.76,91.88,5813.0,86.25,86.391,86.2406,86.3534,5813.0
2019-03-21 12:25:00,91.9,91.9,91.75,91.79,8000.0,86.3722,86.3722,86.2312,86.2688,8000.0
2019-03-21 12:30:00,91.8,91.8,91.63,91.69,5286.0,86.2782,86.2782,86.1184,86.1748,5286.0
2019-03-21 12:35:00,91.69,91.69,91.6,91.6,4300.0,86.1748,86.1748,86.0902,86.0902,4300.0
2019-03-21 12:40:00,91.6,91.64,91.58,91.63,8647.0,86.0902,86.1278,86.0714,86.1184,8647.0
2019-03-21 12:45:00,91.63,91.64,91.56,91.57,3700.0,86.1184,86.1278,86.0526,86.062,3700.0
2019-03-21 12:50:00,91.57,91.63,91.54,91.63,24174.0,86.062,86.1184,86.0338,86.1184,24174.0
2019-03-21 12:55:00,91.64,91.67,91.57,91.57,11968.0,86.1278,86.156,86.062,86.062,11968.0
2019-03-21 13:00:00,91.58,91.69,91.57,91.68,4500.0,86.0714,86.1748,86.062,86.1654,4500.0
2019-03-21 13:05:00,91.7,91.8,91.7,91.77,4330.0,86.1842,86.2782,86.1842,86.25,4330.0
2019-03-21 13:10:00,91.77,91.77,91.69,91.72,5543.0,86.25,86.25,86.1748,86.203,5543.0
2019-03-21 13:15:00,91.7,91.7,91.6,91.62,3097.0,86.1842,86.1842,86.0902,86.109,3097.0
2019-03-21 13:20:00,91.62,91.67,91.62,91.67,4040.0,86.109,86.156,86.109,86.156,4040.0
2019-03-21 13:25:00,91.67,91.73,91.62,91.67,17344.0,86.156,86.2124,86.109,86.156,17344.0
2019-03-21 13:30:00,91.65,91.7,91.65,91.66,4500.0,86.1372,86.1842,86.1372,86.1466,4500.0
2019-03-21 13:35:00,91.62,91.62,91.5,91.52,6522.0,86.109,86.109,85.9962,86.015,6522.0
2019-03-21 13:40:00,91.52,91.57,91.52,91.53,7420.0,86.015,86.062,86.015,86.0244,7420.0
2019-03-21 13:45:00,91.51,91.53,91.43,91.53,7799.0,86.0056,86.0244,85.9304,86.0244,7799.0
2019-03-21 13:50:00,91.53,91.64,91.52,91.64,10700.0,86.0244,86.1278,86.015,86.1278,10700.0
2019-03-21 13:55:00,91.63,91.65,91.48,91.5,11247.0,86.1184,86.1372,85.9774,85.9962,11247.0
2019-03-21 14:00:00,91.52,91.63,91.51,91.63,6961.0,86.015,86.1184,86.0056,86.1184,6961.0
2019-03-21 14:05:00,91.63,91.65,91.58,91.64,6809.0,86.1184,86.1372,86.0714,86.1278,6809.0
2019-03-21 14:10:00,91.64,91.73,91.63,91.72,8099.0,86.1278,86.2124,86.1184,86.203,8099.0
2019-03-21 14:15:00,91.7,91.74,91.68,91.7,10662.0,86.1842,86.2218,86.1654,86.1842,10662.0
2019-03-21 14:20:00,91.72,91.74,91.66,91.73,10057.0,86.203,86.2218,86.1466,86.2124,10057.0
2019-03-21 14:25:00,91.74,91.75,91.66,91.72,14327.0,86.2218,86.2312,86.1466,86.203,14327.0
2019-03-21 14:30:00,91.72,91.78,91.72,91.77,5154.0,86.203,86.2594,86.203,86.25,5154.0
2019-03-21 14:35:00,91.76,91.84,91.73,91.84,7101.0,86.2406,86.3158,86.2124,86.3158,7101.0
2019-03-21 14:40:00,91.85,91.85,91.79,91.82,7950.0,86.3252,86.3252,86.2688,86.297,7950.0
2019-03-21 14:45:00,91.82,91.84,91.81,91.81,7486.0,86.297,86.3158,86.2876,86.2876,7486.0
2019-03-21 14:50:00,91.81,91.9,91.81,91.87,9149.0,86.2876,86.3722,86.2876,86.344,9149.0
2019-03-21 14:55:00,91.87,91.87,91.74,91.74,7232.0,86.344,86.344,86.2218,86.2218,7232.0
2019-03-21 15:00:00,91.75,91.83,91.74,91.79,10799.0,86.2312,86.3064,86.2218,86.2688,10799.0
2019-03-21 15:05:00,91.79,91.86,91.76,91.8,20008.0,86.2688,86.3346,86.2406,86.2782,20008.0
2019-03-21 15:10:00,91.75,91.75,91.51,91.54,17439.0,86.2312,86.2312,86.0056,86.0338,17439.0
2019-03-21 15:15:00,91.55,91.65,91.53,91.64,19283.0,86.0432,86.1372,86.0244,86.1278,19283.0
2019-03-21 15:20:00,91.64,91.65,91.54,91.63,18467.0,86.1278,86.1372,86.0338,86.1184,18467.0
2019-03-21 15:25:00,91.63,91.65,91.55,91.56,11923.0,86.1184,86.1372,86.0432,86.0526,11923.0
2019-03-21 15:30:00,91.56,91.65,91.52,91.61,18853.0,86.0526,86.1372,86.015,86.0996,18853.0
2019-03-21 15:35:00,91.62,91.63,91.52,91.63,16737.0,86.109,86.1184,86.015,86.1184,16737.0
2019-03-21 15:40:00,91.62,91.73,91.6,91.71,18401.0,86.109,86.2124,86.0902,86.1936,18401.0
2019-03-21 15:45:00,91.71,91.72,91.5,91.52,26624.0,86.1936,86.203,85.9962,86.015,26624.0
2019-03-21 15:50:00,91.53,91.59,91.45,91.49,35344.0,86.0244,86.0808,85.9492,85.9868,35344.0
2019-03-21 15:55:00,91.49,91.55,91.44,91.51,74005.0,85.9868,86.0432,85.9398,86.0056,74005.0
2019-03-22 09:30:00,91.07,91.33,90.79,91.12,39691.0,85.5921,85.8364,85.3289,85.6391,39691.0
2019-03-22 09:35:00,91.13,91.21,90.97,91.17,25358.0,85.6485,85.7237,85.4981,85.6861,25358.0
2019-03-22 09:40:00,91.2,91.46,91.13,91.33,13353.0,85.7143,85.9586,85.6485,85.8364,13353.0
2019-03-22 09:45:00,91.33,91.36,91.09,91.24,19634.0,85.8364,85.8646,85.6109,85.7519,19634.0
2019-03-22 09:50:00,91.23,91.32,91.09,91.14,20270.0,85.7425,85.827,85.6109,85.6579,20270.0
2019-03-22 09:55:00,91.13,91.16,91.0,91.07,20844.0,85.6485,85.6767,85.5263,85.5921,20844.0
2019-03-22 10:00:00,91.07,91.14,90.97,91.12,22993.0,85.5921,85.6579,85.4981,85.6391,22993.0
2019-03-22 10:05:00,91.11,91.22,91.06,91.1,10849.0,85.6297,85.7331,85.5827,85.6203,10849.0
2019-03-22 10:10:00,91.08,91.17,91.06,91.15,13805.0,85.6015,85.6861,85.5827,85.6673,13805.0
2019-03-22 10:15:00,91.14,91.2,91.01,91.04,12343.0,85.6579,85.7143,85.5357,85.5639,12343.0
2019-03-22 10:20:00,91.03,91.1,91.0,91.07,8054.0,85.5545,85.6203,85.5263,85.5921,8054.0
2019-03-22 10:25:00,91.06,91.08,91.0,91.01,11739.0,85.5827,85.6015,85.5263,85.5357,11739.0
2019-03-22 10:30:00,91.03,91.1,91.01,91.04,9974.0,85.5545,85.6203,85.5357,85.5639,9974.0
2019-03-22 10:35:00,91.05,91.06,90.91,90.93,22292.0,85.5733,85.5827,85.4417,85.4605,22292.0
2019-03-22 10:40:00,90.94,90.96,90.78,90.79,19977.0,85.4699,85.4887,85.3195,85.3289,19977.0
2019-03-22 10:45:00,90.77,90.79,90.57,90.57,14578.0,85.3101,85.3289,85.1222,85.1222,14578.0
2019-03-22 10:50:00,90.56,90.59,90.45,90.51,15581.0,85.1128,85.141,85.0094,85.0658,15581.0
2019-03-22 10:55:00,90.53,90.55,90.36,90.36,16138.0,85.0846,85.1034,84.9248,84.9248,16138.0
2019-03-22 11:00:00,90.35,90.35,90.2,90.21,22176.0,84.9154,84.9154,84.7744,84.7838,22176.0
2019-03-22 11:05:00,90.23,90.29,90.19,90.26,44804.0,84.8026,84.859,84.765,84.8308,44804.0
2019-03-22 11:10:00,90.26,90.36,90.19,90.33,27817.0,84.8308,84.9248,84.765,84.8966,27817.0
2019-03-22 11:15:00,90.35,90.38,90.24,90.33,23241.0,84.9154,84.9436,84.812,84.8966,23241.0
2019-03-22 11:20:00,90.33,90.33,90.22,90.23,20748.0,84.8966,84.8966,84.7932,84.8026,20748.0
2019-03-22 11:25:00,90.23,90.31,90.19,90.2,10833.0,84.8026,84.8778,84.765,84.7744,10833.0
2019-03-22 11:30:00,90.19,90.26,89.97,89.98,38950.0,84.765,84.8308,84.5583,84.5677,38950.0
2019-03-22 11:35:00,89.98,90.08,89.88,89.9,57748.0,84.5677,84.6616,84.4737,84.4925,57748.0
2019-03-22 11:40:00,89.91,89.95,89.81,89.93,39303.0,84.5019,84.5395,84.4079,84.5207,39303.0
2019-03-22 11:45:00,89.92,90.01,89.88,89.99,16994.0,84.5113,84.5958,84.4737,84.577,16994.0
2019-03-22 11:50:00,89.98,89.98,89.83,89.87,10592.0,84.5677,84.5677,84.4267,84.4643,10592.0
2019-03-22 11:55:00,89.87,89.93,89.67,89.68,7900.0,84.4643,84.5207,84.2763,84.2857,7900.0
2019-03-22 12:00:00,89.7,89.93,89.7,89.92,11221.0,84.3045,84.5207,84.3045,84.5113,11221.0
2019-03-22 12:05:00,89.9,89.9,89.8,89.85,7833.0,84.4925,84.4925,84.3985,84.4455,7833.0
2019-03-22 12:10:00,89.86,89.88,89.74,89.75,6082.0,84.4549,84.4737,84.3421,84.3515,6082.0
2019-03-22 12:15:00,89.77,89.92,89.76,89.88,8700.0,84.3703,84.5113,84.3609,84.4737,8700.0
2019-03-22 12:20:00,89.92,90.05,89.9,89.95,11964.0,84.5113,84.6334,84.4925,84.5395,11964.0
2019-03-22 12:25:00,89.95,89.95,89.87,89.91,4881.0,84.5395,84.5395,84.4643,84.5019,4881.0
2019-03-22 12:30:00,89.92,90.05,89.89,90.03,6489.0,84.5113,84.6334,84.4831,84.6146,6489.0
2019-03-22 12:35:00,90.0,90.0,89.93,89.94,3511.0,84.5864,84.5864,84.5207,84.5301,3511.0
2019-03-22 12:40:00,89.92,89.92,89.71,89.74,5900.0,84.5113,84.5113,84.3139,84.3421,5900.0
2019-03-22 12:45:00,89.74,89.83,89.72,89.8,7278.0,84.3421,84.4267,84.3233,84.3985,7278.0
2019-03-22 12:50:00,89.83,90.07,89.82,89.96,37504.0,84.4267,84.6522,84.4173,84.5489,37504.0
2019-03-22 12:55:00,89.95,89.99,89.88,89.98,20954.0,84.5395,84.577,84.4737,84.5677,20954.0
2019-03-22 13:00:00,89.98,90.04,89.92,89.94,12268.0,84.5677,84.624,84.5113,84.5301,12268.0
2019-03-22 13:05:00,89.94,90.02,89.89,90.0,13160.0,84.5301,84.6052,84.4831,84.5864,13160.0
2019-03-22 13:10:00,90.04,90.05,89.93,89.97,6131.0,84.624,84.6334,84.5207,84.5583,6131.0
2019-03-22 13:15:00,89.97,90.05,89.96,90.0,7006.0,84.5583,84.6334,84.5489,84.5864,7006.0
2019-03-22 13:20:00,90.02,90.03,89.86,89.87,5600.0,84.6052,84.6146,84.4549,84.4643,5600.0
2019-03-22 13:25:00,89.87,89.87,89.78,89.82,10469.0,84.4643,84.4643,84.3797,84.4173,10469.0
2019-03-22 13:30:00,89.8,89.86,89.77,89.8,24249.0,84.3985,84.4549,84.3703,84.3985,24249.0
2019-03-22 13:35:00,89.81,89.82,89.73,89.78,12230.0,84.4079,84.4173,84.3327,84.3797,12230.0
2019-03-22 13:40:00,89.8,89.82,89.73,89.79,9400.0,84.3985,84.4173,84.3327,84.3891,9400.0
2019-03-22 13:45:00,89.79,89.8,89.71,89.72,7100.0,84.3891,84.3985,84.3139,84.3233,7100.0
2019-03-22 13:50:00,89.71,89.75,89.65,89.66,5300.0,84.3139,84.3515,84.2575,84.2669,5300.0
2019-03-22 13:55:00,89.63,89.63,89.51,89.56,8769.0,84.2387,84.2387,84.1259,84.1729,8769.0
2019-03-22 14:00:00,89.56,89.72,89.54,89.72,10540.0,84.1729,84.3233,84.1541,84.3233,10540.0
2019-03-22 14:05:00,89.72,89.76,89.68,89.74,7575.0,84.3233,84.3609,84.2857,84.3421,7575.0
2019-03-22 14:10:00,89.73,89.85,89.68,89.83,45538.0,84.3327,84.4455,84.2857,84.4267,45538.0
2019-03-22 14:15:00,89.83,89.87,89.75,89.8,71549.0,84.4267,84.4643,84.3515,84.3985,71549.0
2019-03-22 14:20:00,89.8,89.86,89.78,89.78,24205.0,84.3985,84.4549,84.3797,84.3797,24205.0
2019-03-22 14:25:00,89.78,89.86,89.77,89.81,65950.0,84.3797,84.4549,84.3703,84.4079,65950.0
2019-03-22 14:30:00,89.82,89.95,89.8,89.8,29887.0,84.4173,84.5395,84.3985,84.3985,29887.0
2019-03-22 14:35:00,89.78,89.82,89.75,89.78,13875.0,84.3797,84.4173,84.3515,84.3797,13875.0
2019-03-22 14:40:00,89.78,89.86,89.78,89.8,14805.0,84.3797,84.4549,84.3797,84.3985,14805.0
2019-03-22 14:45:00,89.81,90.02,89.8,89.99,14361.0,84.4079,84.6052,84.3985,84.577,14361.0
2019-03-22 14:50:00,90.0,90.16,90.0,90.11,17018.0,84.5864,84.7368,84.5864,84.6898,17018.0
2019-03-22 14:55:00,90.13,90.15,90.08,90.12,14275.0,84.7086,84.7274,84.6616,84.6992,14275.0
2019-03-22 15:00:00,90.12,90.22,90.11,90.11,12701.0,84.6992,84.7932,84.6898,84.6898,12701.0
2019-03-22 15:05:00,90.12,90.16,90.06,90.06,17333.0,84.6992,84.7368,84.6428,84.6428,17333.0
2019-03-22 15:10:00,90.09,90.1,89.93,89.97,19396.0,84.671,84.6804,84.5207,84.5583,19396.0
2019-03-22 15:15:00,89.97,90.03,89.9,89.99,17146.0,84.5583,84.6146,84.4925,84.577,17146.0
2019-03-22 15:20:00,90.0,90.13,89.99,90.13,21906.0,84.5864,84.7086,84.577,84.7086,21906.0
2019-03-22 15:25:00,90.13,90.15,90.0,90.0,20895.0,84.7086,84.7274,84.5864,84.5864,20895.0
2019-03-22 15:30:00,89.99,89.99,89.8,89.8,25081.0,84.577,84.577,84.3985,84.3985,25081.0
2019-03-22 15:35:00,89.82,89.94,89.75,89.83,27485.0,84.4173,84.5301,84.3515,84.4267,27485.0
2019-03-22 15:40:00,89.82,89.85,89.74,89.75,29391.0,84.4173,84.4455,84.3421,84.3515,29391.0
2019-03-22 15:45:00,89.76,89.94,89.75,89.91,32091.0,84.3609,84.5301,84.3515,84.5019,32091.0
2019-03-22 15:50:00,89.91,89.92,89.72,89.75,35641.0,84.5019,84.5113,84.3233,84.3515,35641.0
2019-03-22 15:55:00,89.75,89.75,89.46,89.51,164234.0,84.3515,84.3515,84.0789,84.1259,164234.0
2019-03-25 09:30:00,89.24,89.75,89.03,89.68,36148.0,83.8722,84.3515,83.6748,84.2857,36148.0
2019-03-25 09:35:00,89.75,89.92,89.61,89.9,8155.0,84.3515,84.5113,84.2199,84.4925,8155.0
2019-03-25 09:40:00,89.87,90.0,89.73,89.73,11797.0,84.4643,84.5864,84.3327,84.3327,11797.0
2019-03-25 09:45:00,89.78,89.79,89.63,89.75,7647.0,84.3797,84.3891,84.2387,84.3515,7647.0
2019-03-25 09:50:00,89.78,89.92,89.75,89.85,14841.0,84.3797,84.5113,84.3515,84.4455,14841.0
2019-03-25 09:55:00,89.79,89.94,89.79,89.9,6369.0,84.3891,84.5301,84.3891,84.4925,6369.0
2019-03-25 10:00:00,89.86,90.05,89.86,89.92,8500.0,84.4549,84.6334,84.4549,84.5113,8500.0
2019-03-25 10:05:00,89.94,89.98,89.72,89.75,8805.0,84.5301,84.5677,84.3233,84.3515,8805.0
2019-03-25 10:10:00,89.75,89.82,89.69,89.72,11888.0,84.3515,84.4173,84.2951,84.3233,11888.0
2019-03-25 10:15:00,89.71,89.98,89.67,89.86,22472.0,84.3139,84.5677,84.2763,84.4549,22472.0
2019-03-25 10:20:00,89.86,89.9,89.76,89.84,8721.0,84.4549,84.4925,84.3609,84.4361,8721.0
2019-03-25 10:25:00,89.83,89.94,89.81,89.81,9172.0,84.4267,84.5301,84.4079,84.4079,9172.0
2019-03-25 10:30:00,89.81,89.96,89.75,89.82,13474.0,84.4079,84.5489,84.3515,84.4173,13474.0
2019-03-25 10:35:00,89.81,89.82,89.74,89.75,7440.0,84.4079,84.4173,84.3421,84.3515,7440.0
2019-03-25 10:40:00,89.74,89.75,89.64,89.73,10383.0,84.3421,84.3515,84.2481,84.3327,10383.0
2019-03-25 10:45:00,89.74,90.02,89.73,90.01,11396.0,84.3421,84.6052,84.3327,84.5958,11396.0
2019-03-25 10:50:00,90.04,90.17,90.03,90.09,15000.0,84.624,84.7462,84.6146,84.671,15000.0
2019-03-25 10:55:00,90.1,90.21,90.08,90.13,32509.0,84.6804,84.7838,84.6616,84.7086,32509.0
2019-03-25 11:00:00,90.16,90.19,90.05,90.06,8933.0,84.7368,84.765,84.6334,84.6428,8933.0
2019-03-25 11:05:00,90.07,90.27,90.07,90.22,15069.0,84.6522,84.8402,84.6522,84.7932,15069.0
2019-03-25 11:10:00,90.2,90.37,90.14,90.37,11183.0,84.7744,84.9342,84.718,84.9342,11183.0
2019-03-25 11:15:00,90.34,90.53,90.3,90.5,33238.0,84.906,85.0846,84.8684,85.0564,33238.0
2019-03-25 11:20:00,90.51,90.57,90.41,90.47,33610.0,85.0658,85.1222,84.9718,85.0282,33610.0
2019-03-25 11:25:00,90.48,90.66,90.48,90.62,14547.0,85.0376,85.2067,85.0376,85.1692,14547.0
2019-03-25 11:30:00,90.6,90.62,90.43,90.44,16520.0,85.1504,85.1692,84.9906,85.0,16520.0
2019-03-25 11:35:00,90.44,90.47,90.35,90.44,9184.0,85.0,85.0282,84.9154,85.0,9184.0
2019-03-25 11:40:00,90.45,90.45,90.24,90.24,12188.0,85.0094,85.0094,84.812,84.812,12188.0
2019-03-25 11:45:00,90.24,90.29,90.16,90.2,11407.0,84.812,84.859,84.7368,84.7744,11407.0
2019-03-25 11:50:00,90.21,90.35,90.2,90.33,31040.0,84.7838,84.9154,84.7744,84.8966,31040.0
2019-03-25 11:55:00,90.32,90.36,90.24,90.26,22663.0,84.8872,84.9248,84.812,84.8308,22663.0
2019-03-25 12:00:00,90.24,90.27,90.19,90.22,5660.0,84.812,84.8402,84.765,84.7932,5660.0
2019-03-25 12:05:00,90.23,90.3,90.21,90.27,9666.0,84.8026,84.8684,84.7838,84.8402,9666.0
2019-03-25 12:10:00,90.26,90.3,90.18,90.26,11190.0,84.8308,84.8684,84.7556,84.8308,11190.0
2019-03-25 12:15:00,90.24,90.43,90.21,90.43,35252.0,84.812,84.9906,84.7838,84.9906,35252.0
2019-03-25 12:20:00,90.45,90.52,90.44,90.47,10636.0,85.0094,85.0752,85.0,85.0282,10636.0
2019-03-25 12:25:00,90.47,90.49,90.39,90.39,11268.0,85.0282,85.047,84.953,84.953,11268.0
2019-03-25 12:30:00,90.39,90.41,90.24,90.25,6711.0,84.953,84.9718,84.812,84.8214,6711.0
2019-03-25 12:35:00,90.24,90.24,90.08,90.09,8614.0,84.812,84.812,84.6616,84.671,8614.0
2019-03-25 12:40:00,90.09,90.11,90.02,90.05,5859.0,84.671,84.6898,84.6052,84.6334,5859.0
2019-03-25 12:45:00,90.04,90.07,89.89,89.94,12307.0,84.624,84.6522,84.4831,84.5301,12307.0
2019-03-25 12:50:00,89.95,90.07,89.91,90.04,26172.0,84.5395,84.6522,84.5019,84.624,26172.0
2019-03-25 12:55:00,90.04,90.13,89.98,90.13,30228.0,84.624,84.7086,84.5677,84.7086,30228.0
2019-03-25 13:00:00,90.12,90.17,90.04,90.11,12260.0,84.6992,84.7462,84.624,84.6898,12260.0
2019-03-25 13:05:00,90.09,90.18,90.05,90.13,9410.0,84.671,84.7556,84.6334,84.7086,9410.0
2019-03-25 13:10:00,90.13,90.18,90.02,90.13,31398.0,84.7086,84.7556,84.6052,84.7086,31398.0
2019-03-25 13:15:00,90.13,90.15,89.98,90.0,13799.0,84.7086,84.7274,84.5677,84.5864,13799.0
2019-03-25 13:20:00,90.01,90.04,89.9,89.96,7643.0,84.5958,84.624,84.4925,84.5489,7643.0
2019-03-25 13:25:00,89.96,90.0,89.91,89.94,4124.0,84.5489,84.5864,84.5019,84.5301,4124.0
2019-03-25 13:30:00,89.92,89.92,89.79,89.87,8535.0,84.5113,84.5113,84.3891,84.4643,8535.0
2019-03-25 13:35:00,89.86,89.95,89.86,89.92,6108.0,84.4549,84.5395,84.4549,84.5113,6108.0
2019-03-25 13:40:00,89.92,89.95,89.84,89.86,8228.0,84.5113,84.5395,84.4361,84.4549,8228.0
2019-03-25 13:45:00,89.85,89.85,89.64,89.7,9676.0,84.4455,84.4455,84.2481,84.3045,9676.0
2019-03-25 13:50:00,89.69,89.72,89.59,89.6,6872.0,84.2951,84.3233,84.2011,84.2105,6872.0
2019-03-25 13:55:00,89.6,89.68,89.59,89.67,7851.0,84.2105,84.2857,84.2011,84.2763,7851.0
2019-03-25 14:00:00,89.66,89.7,89.62,89.66,9543.0,84.2669,84.3045,84.2293,84.2669,9543.0
2019-03-25 14:05:00,89.63,89.65,89.57,89.64,6973.0,84.2387,84.2575,84.1823,84.2481,6973.0
2019-03-25 14:10:00,89.63,89.67,89.55,89.65,13280.0,84.2387,84.2763,84.1635,84.2575,13280.0
2019-03-25 14:15:00,89.66,89.69,89.57,89.6,7015.0,84.2669,84.2951,84.1823,84.2105,7015.0
2019-03-25 14:20:00,89.59,89.61,89.55,89.56,8803.0,84.2011,84.2199,84.1635,84.1729,8803.0
2019-03-25 14:25:00,89.56,89.57,89.48,89.56,6839.0,84.1729,84.1823,84.0977,84.1729,6839.0
2019-03-25 14:30:00,89.57,89.72,89.57,89.72,26420.0,84.1823,84.3233,84.1823,84.3233,26420.0
2019-03-25 14:35:00,89.71,89.74,89.7,89.73,5005.0,84.3139,84.3421,84.3045,84.3327,5005.0
2019-03-25 14:40:00,89.73,89.82,89.71,89.74,22110.0,84.3327,84.4173,84.3139,84.3421,22110.0
2019-03-25 14:45:00,89.74,89.74,89.7,89.73,9392.0,84.3421,84.3421,84.3045,84.3327,9392.0
2019-03-25 14:50:00,89.73,89.73,89.64,89.68,8021.0,84.3327,84.3327,84.2481,84.2857,8021.0
2019-03-25 14:55:00,89.68,89.75,89.62,89.75,10112.0,84.2857,84.3515,84.2293,84.3515,10112.0
2019-03-25 15:00:00,89.75,89.85,89.74,89.75,13735.0,84.3515,84.4455,84.3421,84.3515,13735.0
2019-03-25 15:05:00,89.74,89.77,89.7,89.72,11138.0,84.3421,84.3703,84.3045,84.3233,11138.0
2019-03-25 15:10:00,89.72,89.9,89.72,89.88,12173.0,84.3233,84.4925,84.3233,84.4737,12173.0
2019-03-25 15:15:00,89.88,89.9,89.81,89.82,9697.0,84.4737,84.4925,84.4079,84.4173,9697.0
2019-03-25 15:20:00,89.81,89.91,89.73,89.89,13580.0,84.4079,84.5019,84.3327,84.4831,13580.0
2019-03-25 15:25:00,89.89,89.98,89.86,89.89,9974.0,84.4831,84.5677,84.4549,84.4831,9974.0
2019-03-25 15:30:00,89.88,89.92,89.79,89.84,13523.0,84.4737,84.5113,84.3891,84.4361,13523.0
2019-03-25 15:35:00,89.83,89.92,89.79,89.79,13149.0,84.4267,84.5113,84.3891,84.3891,13149.0
2019-03-25 15:40:00,89.79,89.85,89.71,89.83,27033.0,84.3891,84.4455,84.3139,84.4267,27033.0
2019-03-25 15:45:00,89.82,89.9,89.69,89.7,25287.0,84.4173,84.4925,84.2951,84.3045,25287.0
2019-03-25 15:50:00,89.7,89.85,89.7,89.78,32463.0,84.3045,84.4455,84.3045,84.3797,32463.0
2019-03-25 15:55:00,89.79,89.86,89.7,89.83,78788.0,84.3891,84.4549,84.3045,84.4267,78788.0
2019-03-26 09:30:00,90.22,90.56,90.2,90.37,76170.0,84.7932,85.1128,84.7744,84.9342,76170.0
2019-03-26 09:35:00,90.48,90.75,90.44,90.75,11668.0,85.0376,85.2913,85.0,85.2913,11668.0
2019-03-26 09:40:00,90.8,90.92,90.74,90.85,36129.0,85.3383,85.4511,85.2819,85.3853,36129.0
2019-03-26 09:45:00,90.87,90.87,90.44,90.47,9400.0,85.4041,85.4041,85.0,85.0282,9400.0
2019-03-26 09:50:00,90.47,90.57,90.43,90.48,8652.0,85.0282,85.1222,84.9906,85.0376,8652.0
2019-03-26 09:55:00,90.53,90.59,90.49,90.59,7497.0,85.0846,85.141,85.047,85.141,7497.0
2019-03-26 10:00:00,90.6,90.73,90.54,90.66,8010.0,85.1504,85.2725,85.094,85.2067,8010.0
2019-03-26 10:05:00,90.64,90.64,90.35,90.47,15515.0,85.188,85.188,84.9154,85.0282,15515.0
2019-03-26 10:10:00,90.5,90.7,90.5,90.7,9451.0,85.0564,85.2443,85.0564,85.2443,9451.0
2019-03-26 10:15:00,90.69,90.82,90.61,90.82,13076.0,85.2349,85.3571,85.1598,85.3571,13076.0
2019-03-26 10:20:00,90.81,90.82,90.72,90.8,34025.0,85.3477,85.3571,85.2631,85.3383,34025.0
2019-03-26 10:25:00,90.82,91.01,90.82,90.94,8626.0,85.3571,85.5357,85.3571,85.4699,8626.0
2019-03-26 10:30:00,90.87,90.93,90.77,90.77,13336.0,85.4041,85.4605,85.3101,85.3101,13336.0
2019-03-26 10:35:00,90.75,90.86,90.75,90.82,9538.0,85.2913,85.3947,85.2913,85.3571,9538.0
2019-03-26 10:40:00,90.84,90.87,90.7,90.74,11351.0,85.3759,85.4041,85.2443,85.2819,11351.0
2019-03-26 10:45:00,90.72,90.88,90.72,90.88,26366.0,85.2631,85.4135,85.2631,85.4135,26366.0
2019-03-26 10:50:00,90.87,91.03,90.84,91.02,8700.0,85.4041,85.5545,85.3759,85.5451,8700.0
2019-03-26 10:55:00,91.02,91.11,90.99,91.02,11274.0,85.5451,85.6297,85.5169,85.5451,11274.0
2019-03-26 11:00:00,91.02,91.15,91.0,91.09,10247.0,85.5451,85.6673,85.5263,85.6109,10247.0
2019-03-26 11:05:00,91.03,91.17,91.03,91.08,26707.0,85.5545,85.6861,85.5545,85.6015,26707.0
2019-03-26 11:10:00,91.08,91.08,90.88,90.89,10526.0,85.6015,85.6015,85.4135,85.4229,10526.0
2019-03-26 11:15:00,90.91,91.02,90.88,90.93,8832.0,85.4417,85.5451,85.4135,85.4605,8832.0
2019-03-26 11:20:00,90.97,90.97,90.88,90.91,8058.0,85.4981,85.4981,85.4135,85.4417,8058.0
2019-03-26 11:25:00,90.94,90.95,90.89,90.94,8175.0,85.4699,85.4793,85.4229,85.4699,8175.0
2019-03-26 11:30:00,90.94,90.95,90.86,90.88,6686.0,85.4699,85.4793,85.3947,85.4135,6686.0
2019-03-26 11:35:00,90.86,90.94,90.84,90.9,9102.0,85.3947,85.4699,85.3759,85.4323,9102.0
2019-03-26 11:40:00,90.9,91.02,90.89,91.01,7667.0,85.4323,85.5451,85.4229,85.5357,7667.0
2019-03-26 11:45:00,91.01,91.01,90.74,90.77,10728.0,85.5357,85.5357,85.2819,85.3101,10728.0
2019-03-26 11:50:00,90.79,90.79,90.56,90.57,8942.0,85.3289,85.3289,85.1128,85.1222,8942.0
2019-03-26 11:55:00,90.59,90.61,90.55,90.56,6068.0,85.141,85.1598,85.1034,85.1128,6068.0
2019-03-26 12:00:00,90.57,90.74,90.56,90.74,25082.0,85.1222,85.2819,85.1128,85.2819,25082.0
2019-03-26 12:05:00,90.74,90.76,90.67,90.7,19012.0,85.2819,85.3007,85.2161,85.2443,19012.0
2019-03-26 12:10:00,90.77,90.77,90.69,90.73,16177.0,85.3101,85.3101,85.2349,85.2725,16177.0
2019-03-26 12:15:00,90.72,90.76,90.66,90.67,11298.0,85.2631,85.3007,85.2067,85.2161,11298.0
2019-03-26 12:20:00,90.68,90.68,90.42,90.42,7650.0,85.2255,85.2255,84.9812,84.9812,7650.0
2019-03-26 12:25:00,90.41,90.52,90.39,90.47,6710.0,84.9718,85.0752,84.953,85.0282,6710.0
2019-03-26 12:30:00,90.49,90.54,90.49,90.5,4137.0,85.047,85.094,85.047,85.0564,4137.0
2019-03-26 12:35:00,90.48,90.5,90.43,90.45,5400.0,85.0376,85.0564,84.9906,85.0094,5400.0
2019-03-26 12:40:00,90.46,90.48,90.38,90.41,8090.0,85.0188,85.0376,84.9436,84.9718,8090.0
2019-03-26 12:45:00,90.41,90.44,90.38,90.4,5907.0,84.9718,85.0,84.9436,84.9624,5907.0
2019-03-26 12:50:00,90.43,90.46,90.41,90.45,6350.0,84.9906,85.0188,84.9718,85.0094,6350.0
2019-03-26 12:55:00,90.45,90.49,90.42,90.49,13112.0,85.0094,85.047,84.9812,85.047,13112.0
2019-03-26 13:00:00,90.49,90.52,90.44,90.49,6145.0,85.047,85.0752,85.0,85.047,6145.0
2019-03-26 13:05:00,90.51,90.57,90.42,90.57,7451.0,85.0658,85.1222,84.9812,85.1222,7451.0
2019-03-26 13:10:00,90.56,90.62,90.55,90.6,5002.0,85.1128,85.1692,85.1034,85.1504,5002.0
2019-03-26 13:15:00,90.59,90.6,90.53,90.58,4770.0,85.141,85.1504,85.0846,85.1316,4770.0
2019-03-26 13:20:00,90.59,90.59,90.53,90.56,5268.0,85.141,85.141,85.0846,85.1128,5268.0
2019-03-26 13:25:00,90.56,90.56,90.42,90.44,6392.0,85.1128,85.1128,84.9812,85.0,6392.0
2019-03-26 13:30:00,90.43,90.48,90.4,90.4,9869.0,84.9906,85.0376,84.9624,84.9624,9869.0
2019-03-26 13:35:00,90.41,90.41,90.13,90.21,13471.0,84.9718,84.9718,84.7086,84.7838,13471.0
2019-03-26 13:40:00,90.22,90.29,90.22,90.29,13800.0,84.7932,84.859,84.7932,84.859,13800.0
2019-03-26 13:45:00,90.3,90.4,90.3,90.38,7129.0,84.8684,84.9624,84.8684,84.9436,7129.0
2019-03-26 13:50:00,90.38,90.39,90.28,90.28,6787.0,84.9436,84.953,84.8496,84.8496,6787.0
2019-03-26 13:55:00,90.3,90.3,90.21,90.23,6758.0,84.8684,84.8684,84.7838,84.8026,6758.0
2019-03-26 14:00:00,90.23,90.28,90.22,90.25,8624.0,84.8026,84.8496,84.7932,84.8214,8624.0
2019-03-26 14:05:00,90.26,90.44,90.25,90.34,10387.0,84.8308,85.0,84.8214,84.906,10387.0
2019-03-26 14:10:00,90.32,90.32,90.04,90.05,25206.0,84.8872,84.8872,84.624,84.6334,25206.0
2019-03-26 14:15:00,90.05,90.16,90.05,90.16,8049.0,84.6334,84.7368,84.6334,84.7368,8049.0
2019-03-26 14:20:00,90.16,90.25,90.11,90.24,8296.0,84.7368,84.8214,84.6898,84.812,8296.0
2019-03-26 14:25:00,90.24,90.25,90.09,90.09,7266.0,84.812,84.8214,84.671,84.671,7266.0
2019-03-26 14:30:00,90.09,90.14,90.06,90.14,8545.0,84.671,84.718,84.6428,84.718,8545.0
2019-03-26 14:35:00,90.14,90.25,90.12,90.22,9600.0,84.718,84.8214,84.6992,84.7932,9600.0
2019-03-26 14:40:00,90.23,90.39,90.23,90.37,8645.0,84.8026,84.953,84.8026,84.9342,8645.0
2019-03-26 14:45:00,90.4,90.44,90.37,90.38,7906.0,84.9624,85.0,84.9342,84.9436,7906.0
2019-03-26 14:50:00,90.38,90.39,90.32,90.34,9139.0,84.9436,84.953,84.8872,84.906,9139.0
2019-03-26 14:55:00,90.33,90.54,90.31,90.53,6605.0,84.8966,85.094,84.8778,85.0846,6605.0
2019-03-26 15:00:00,90.53,90.59,90.5,90.52,16345.0,85.0846,85.141,85.0564,85.0752,16345.0
2019-03-26 15:05:00,90.53,90.61,90.49,90.59,22327.0,85.0846,85.1598,85.047,85.141,22327.0
2019-03-26 15:10:00,90.58,90.64,90.49,90.56,32586.0,85.1316,85.188,85.047,85.1128,32586.0
2019-03-26 15:15:00,90.56,90.66,90.54,90.57,11401.0,85.1128,85.2067,85.094,85.1222,11401.0
2019-03-26 15:20:00,90.58,90.62,90.52,90.59,12635.0,85.1316,85.1692,85.0752,85.141,12635.0
2019-03-26 15:25:00,90.59,90.61,90.48,90.51,14583.0,85.141,85.1598,85.0376,85.0658,14583.0
2019-03-26 15:30:00,90.5,90.56,90.44,90.53,16859.0,85.0564,85.1128,85.0,85.0846,16859.0
2019-03-26 15:35:00,90.53,90.61,90.5,90.52,17216.0,85.0846,85.1598,85.0564,85.0752,17216.0
2019-03-26 15:40:00,90.52,90.54,90.45,90.49,14615.0,85.0752,85.094,85.0094,85.047,14615.0
2019-03-26 15:45:00,90.48,90.66,90.45,90.64,28676.0,85.0376,85.2067,85.0094,85.188,28676.0
2019-03-26 15:50:00,90.64,90.65,90.54,90.6,28851.0,85.188,85.1974,85.094,85.1504,28851.0
2019-03-26 15:55:00,90.62,90.94,90.62,90.91,145418.0,85.1692,85.4699,85.1692,85.4417,145418.0
2019-03-27 09:30:00,91.0,91.67,90.75,91.5,37518.0,85.5263,86.156,85.2913,85.9962,37518.0
2019-03-27 09:35:00,91.61,91.95,91.51,91.87,23142.0,86.0996,86.4192,86.0056,86.344,23142.0
2019-03-27 09:40:00,91.95,92.29,91.86,91.95,87769.0,86.4192,86.7387,86.3346,86.4192,87769.0
2019-03-27 09:45:00,91.95,92.23,91.94,92.02,85859.0,86.4192,86.6823,86.4098,86.4849,85859.0
2019-03-27 09:50:00,92.06,92.19,92.0,92.01,22658.0,86.5225,86.6447,86.4661,86.4755,22658.0
2019-03-27 09:55:00,92.0,92.0,91.71,91.71,10452.0,86.4661,86.4661,86.1936,86.1936,10452.0
2019-03-27 10:00:00,91.7,91.81,91.67,91.73,11321.0,86.1842,86.2876,86.156,86.2124,11321.0
2019-03-27 10:05:00,91.72,91.86,91.71,91.78,13106.0,86.203,86.3346,86.1936,86.2594,13106.0
2019-03-27 10:10:00,91.79,92.02,91.77,92.02,47244.0,86.2688,86.4849,86.25,86.4849,47244.0
2019-03-27 10:15:00,92.02,92.14,91.93,92.14,58986.0,86.4849,86.5977,86.4004,86.5977,58986.0
2019-03-27 10:20:00,92.17,92.34,92.11,92.25,32344.0,86.6259,86.7857,86.5695,86.7011,32344.0
2019-03-27 10:25:00,92.25,92.31,92.1,92.15,14496.0,86.7011,86.7575,86.5601,86.6071,14496.0
2019-03-27 10:30:00,92.15,92.17,92.05,92.13,25375.0,86.6071,86.6259,86.5131,86.5883,25375.0
2019-03-27 10:35:00,92.12,92.2,92.0,92.06,13662.0,86.5789,86.6541,86.4661,86.5225,13662.0
2019-03-27 10:40:00,92.03,92.05,91.94,92.03,17455.0,86.4943,86.5131,86.4098,86.4943,17455.0
2019-03-27 10:45:00,92.02,92.08,91.93,92.0,14702.0,86.4849,86.5413,86.4004,86.4661,14702.0
2019-03-27 10:50:00,91.97,92.03,91.91,91.98,14631.0,86.438,86.4943,86.3816,86.4474,14631.0
2019-03-27 10:55:00,91.99,92.11,91.96,92.06,29414.0,86.4567,86.5695,86.4286,86.5225,29414.0
2019-03-27 11:00:00,92.06,92.07,91.95,92.0,18526.0,86.5225,86.5319,86.4192,86.4661,18526.0
2019-03-27 11:05:00,91.99,92.0,91.9,91.97,24362.0,86.4567,86.4661,86.3722,86.438,24362.0
2019-03-27 11:10:00,91.96,92.01,91.83,91.85,25737.0,86.4286,86.4755,86.3064,86.3252,25737.0
2019-03-27 11:15:00,91.86,91.89,91.79,91.81,24247.0,86.3346,86.3628,86.2688,86.2876,24247.0
2019-03-27 11:20:00,91.8,91.86,91.72,91.77,24094.0,86.2782,86.3346,86.203,86.25,24094.0
2019-03-27 11:25:00,91.77,91.77,91.53,91.54,9420.0,86.25,86.25,86.0244,86.0338,9420.0
2019-03-27 11:30:00,91.53,91.63,91.44,91.44,13788.0,86.0244,86.1184,85.9398,85.9398,13788.0
2019-03-27 11:35:00,91.43,91.54,91.32,91.49,13658.0,85.9304,86.0338,85.827,85.9868,13658.0
2019-03-27 11:40:00,91.5,91.59,91.23,91.25,11596.0,85.9962,86.0808,85.7425,85.7613,11596.0
2019-03-27 11:45:00,91.27,91.3,91.18,91.28,11998.0,85.7801,85.8083,85.6955,85.7895,11998.0
2019-03-27 11:50:00,91.27,91.42,91.27,91.42,23271.0,85.7801,85.921,85.7801,85.921,23271.0
2019-03-27 11:55:00,91.44,91.5,91.33,91.33,9729.0,85.9398,85.9962,85.8364,85.8364,9729.0
2019-03-27 12:00:00,91.33,91.41,91.28,91.41,12280.0,85.8364,85.9116,85.7895,85.9116,12280.0
2019-03-27 12:05:00,91.39,91.41,91.28,91.33,10632.0,85.8928,85.9116,85.7895,85.8364,10632.0
2019-03-27 12:10:00,91.34,91.38,91.27,91.27,10417.0,85.8458,85.8834,85.7801,85.7801,10417.0
2019-03-27 12:15:00,91.27,91.37,91.24,91.3,10606.0,85.7801,85.874,85.7519,85.8083,10606.0
2019-03-27 12:20:00,91.33,91.55,91.32,91.55,37668.0,85.8364,86.0432,85.827,86.0432,37668.0
2019-03-27 12:25:00,91.55,91.55,91.46,91.47,8589.0,86.0432,86.0432,85.9586,85.968,8589.0
2019-03-27 12:30:00,91.45,91.51,91.44,91.47,7769.0,85.9492,86.0056,85.9398,85.968,7769.0
2019-03-27 12:35:00,91.47,91.48,91.41,91.41,6057.0,85.968,85.9774,85.9116,85.9116,6057.0
2019-03-27 12:40:00,91.38,91.42,91.3,91.41,20444.0,85.8834,85.921,85.8083,85.9116,20444.0
2019-03-27 12:45:00,91.42,91.47,91.39,91.39,7431.0,85.921,85.968,85.8928,85.8928,7431.0
2019-03-27 12:50:00,91.36,91.42,91.3,91.42,11069.0,85.8646,85.921,85.8083,85.921,11069.0
2019-03-27 12:55:00,91.42,91.43,91.37,91.38,7348.0,85.921,85.9304,85.874,85.8834,7348.0
2019-03-27 13:00:00,91.37,91.38,91.3,91.38,10483.0,85.874,85.8834,85.8083,85.8834,10483.0
2019-03-27 13:05:00,91.38,91.46,91.37,91.38,20098.0,85.8834,85.9586,85.874,85.8834,20098.0
2019-03-27 13:10:00,91.35,91.57,91.34,91.57,40467.0,85.8552,86.062,85.8458,86.062,40467.0
2019-03-27 13:15:00,91.56,91.65,91.54,91.58,6640.0,86.0526,86.1372,86.0338,86.0714,6640.0
2019-03-27 13:20:00,91.58,91.67,91.57,91.66,8346.0,86.0714,86.156,86.062,86.1466,8346.0
2019-03-27 13:25:00,91.63,91.73,91.63,91.7,57203.0,86.1184,86.2124,86.1184,86.1842,57203.0
2019-03-27 13:30:00,91.68,91.91,91.68,91.9,17617.0,86.1654,86.3816,86.1654,86.3722,17617.0
2019-03-27 13:35:00,91.9,91.9,91.79,91.82,10061.0,86.3722,86.3722,86.2688,86.297,10061.0
2019-03-27 13:40:00,91.82,91.99,91.82,91.95,44868.0,86.297,86.4567,86.297,86.4192,44868.0
2019-03-27 13:45:00,91.95,92.04,91.93,91.93,15676.0,86.4192,86.5037,86.4004,86.4004,15676.0
2019-03-27 13:50:00,91.92,92.01,91.88,91.97,15545.0,86.391,86.4755,86.3534,86.438,15545.0
2019-03-27 13:55:00,92.0,92.04,91.78,91.84,18620.0,86.4661,86.5037,86.2594,86.3158,18620.0
2019-03-27 14:00:00,91.84,91.92,91.82,91.91,30094.0,86.3158,86.391,86.297,86.3816,30094.0
2019-03-27 14:05:00,91.97,91.97,91.73,91.77,12503.0,86.438,86.438,86.2124,86.25,12503.0
2019-03-27 14:10:00,91.77,91.9,91.72,91.87,18192.0,86.25,86.3722,86.203,86.344,18192.0
2019-03-27 14:15:00,91.86,91.88,91.79,91.79,8129.0,86.3346,86.3534,86.2688,86.2688,8129.0
2019-03-27 14:20:00,91.79,91.8,91.52,91.55,17874.0,86.2688,86.2782,86.015,86.0432,17874.0
2019-03-27 14:25:00,91.53,91.53,91.41,91.51,20478.0,86.0244,86.0244,85.9116,86.0056,20478.0
2019-03-27 14:30:00,91.5,91.65,91.5,91.6,32180.0,85.9962,86.1372,85.9962,86.0902,32180.0
2019-03-27 14:35:00,91.58,91.68,91.43,91.44,42428.0,86.0714,86.1654,85.9304,85.9398,42428.0
2019-03-27 14:40:00,91.45,91.53,91.42,91.46,14816.0,85.9492,86.0244,85.921,85.9586,14816.0
2019-03-27 14:45:00,91.45,91.51,91.44,91.44,13318.0,85.9492,86.0056,85.9398,85.9398,13318.0
2019-03-27 14:50:00,91.44,91.59,91.43,91.59,20251.0,85.9398,86.0808,85.9304,86.0808,20251.0
2019-03-27 14:55:00,91.59,91.64,91.46,91.52,20132.0,86.0808,86.1278,85.9586,86.015,20132.0
2019-03-27 15:00:00,91.54,91.56,91.47,91.53,14244.0,86.0338,86.0526,85.968,86.0244,14244.0
2019-03-27 15:05:00,91.52,91.53,91.46,91.47,22098.0,86.015,86.0244,85.9586,85.968,22098.0
2019-03-27 15:10:00,91.48,91.57,91.46,91.5,17190.0,85.9774,86.062,85.9586,85.9962,17190.0
2019-03-27 15:15:00,91.5,91.57,91.48,91.5,17003.0,85.9962,86.062,85.9774,85.9962,17003.0
2019-03-27 15:20:00,91.51,91.54,91.44,91.46,21139.0,86.0056,86.0338,85.9398,85.9586,21139.0
2019-03-27 15:25:00,91.45,91.69,91.45,91.69,23063.0,85.9492,86.1748,85.9492,86.1748,23063.0
2019-03-27 15:30:00,91.7,91.85,91.69,91.77,28695.0,86.1842,86.3252,86.1748,86.25,28695.0
2019-03-27 15:35:00,91.76,91.85,91.73,91.85,39037.0,86.2406,86.3252,86.2124,86.3252,39037.0
2019-03-27 15:40:00,91.85,91.88,91.75,91.79,22502.0,86.3252,86.3534,86.2312,86.2688,22502.0
2019-03-27 15:45:00,91.8,91.91,91.73,91.73,31710.0,86.2782,86.3816,86.2124,86.2124,31710.0
2019-03-27 15:50:00,91.74,91.79,91.63,91.65,34446.0,86.2218,86.2688,86.1184,86.1372,34446.0
2019-03-27 15:55:00,91.64,91.67,91.58,91.66,85441.0,86.1278,86.156,86.0714,86.1466,85441.0
2019-03-28 09:30:00,92.09,92.44,91.46,91.56,44359.0,86.5507,86.8797,85.9586,86.0526,44359.0
2019-03-28 09:35:00,91.67,92.13,91.66,92.08,19159.0,86.156,86.5883,86.1466,86.5413,19159.0
2019-03-28 09:40:00,92.12,92.27,92.03,92.14,56963.0,86.5789,86.7199,86.4943,86.5977,56963.0
2019-03-28 09:45:00,92.16,92.44,92.04,92.34,43816.0,86.6165,86.8797,86.5037,86.7857,43816.0
2019-03-28 09:50:00,92.31,92.5,92.22,92.39,26815.0,86.7575,86.9361,86.6729,86.8327,26815.0
2019-03-28 09:55:00,92.37,92.47,92.3,92.43,14425.0,86.8139,86.9079,86.7481,86.8703,14425.0
2019-03-28 10:00:00,92.44,92.47,92.28,92.36,19271.0,86.8797,86.9079,86.7293,86.8045,19271.0
2019-03-28 10:05:00,92.39,92.49,92.39,92.39,25592.0,86.8327,86.9267,86.8327,86.8327,25592.0
2019-03-28 10:10:00,92.41,92.47,92.35,92.39,20542.0,86.8515,86.9079,86.7951,86.8327,20542.0
2019-03-28 10:15:00,92.42,92.44,92.3,92.42,9012.0,86.8609,86.8797,86.7481,86.8609,9012.0
2019-03-28 10:20:00,92.42,92.46,92.37,92.45,8234.0,86.8609,86.8985,86.8139,86.8891,8234.0
2019-03-28 10:25:00,92.44,92.46,92.39,92.43,13182.0,86.8797,86.8985,86.8327,86.8703,13182.0
2019-03-28 10:30:00,92.44,92.62,92.42,92.6,42570.0,86.8797,87.0489,86.8609,87.0301,42570.0
2019-03-28 10:35:00,92.61,92.64,92.45,92.46,56491.0,87.0395,87.0677,86.8891,86.8985,56491.0
2019-03-28 10:40:00,92.45,92.91,92.45,92.83,72979.0,86.8891,87.3214,86.8891,87.2462,72979.0
2019-03-28 10:45:00,92.84,92.86,92.6,92.69,15639.0,87.2556,87.2744,87.0301,87.1146,15639.0
2019-03-28 10:50:00,92.7,92.76,92.59,92.74,17104.0,87.124,87.1804,87.0207,87.1616,17104.0
2019-03-28 10:55:00,92.74,92.95,92.71,92.95,33797.0,87.1616,87.359,87.1334,87.359,33797.0
2019-03-28 11:00:00,92.96,93.0,92.76,92.76,25356.0,87.3684,87.406,87.1804,87.1804,25356.0
2019-03-28 11:05:00,92.75,92.78,92.63,92.64,14277.0,87.171,87.1992,87.0583,87.0677,14277.0
2019-03-28 11:10:00,92.65,92.65,92.45,92.45,28796.0,87.077,87.077,86.8891,86.8891,28796.0
2019-03-28 11:15:00,92.42,92.5,92.38,92.4,14222.0,86.8609,86.9361,86.8233,86.8421,14222.0
2019-03-28 11:20:00,92.39,92.46,92.31,92.37,11749.0,86.8327,86.8985,86.7575,86.8139,11749.0
2019-03-28 11:25:00,92.37,92.38,92.23,92.23,11100.0,86.8139,86.8233,86.6823,86.6823,11100.0
2019-03-28 11:30:00,92.25,92.26,92.16,92.26,17250.0,86.7011,86.7105,86.6165,86.7105,17250.0
2019-03-28 11:35:00,92.25,92.28,92.16,92.28,8600.0,86.7011,86.7293,86.6165,86.7293,8600.0
2019-03-28 11:40:00,92.28,92.28,92.18,92.24,8522.0,86.7293,86.7293,86.6353,86.6917,8522.0
2019-03-28 11:45:00,92.28,92.43,92.24,92.4,12586.0,86.7293,86.8703,86.6917,86.8421,12586.0
2019-03-28 11:50:00,92.4,92.44,92.31,92.38,10936.0,86.8421,86.8797,86.7575,86.8233,10936.0
2019-03-28 11:55:00,92.39,92.44,92.34,92.42,7090.0,86.8327,86.8797,86.7857,86.8609,7090.0
2019-03-28 12:00:00,92.4,92.43,92.32,92.4,12100.0,86.8421,86.8703,86.7669,86.8421,12100.0
2019-03-28 12:05:00,92.41,92.47,92.35,92.39,7106.0,86.8515,86.9079,86.7951,86.8327,7106.0
2019-03-28 12:10:00,92.4,92.4,92.27,92.27,10123.0,86.8421,86.8421,86.7199,86.7199,10123.0
2019-03-28 12:15:00,92.3,92.33,92.25,92.33,11125.0,86.7481,86.7763,86.7011,86.7763,11125.0
2019-03-28 12:20:00,92.34,92.39,92.29,92.33,21964.0,86.7857,86.8327,86.7387,86.7763,21964.0
2019-03-28 12:25:00,92.33,92.36,92.24,92.34,7500.0,86.7763,86.8045,86.6917,86.7857,7500.0
2019-03-28 12:30:00,92.36,92.39,92.3,92.31,14815.0,86.8045,86.8327,86.7481,86.7575,14815.0
2019-03-28 12:35:00,92.3,92.34,92.28,92.33,7117.0,86.7481,86.7857,86.7293,86.7763,7117.0
2019-03-28 12:40:00,92.34,92.41,92.33,92.39,4964.0,86.7857,86.8515,86.7763,86.8327,4964.0
2019-03-28 12:45:00,92.38,92.38,92.3,92.35,6667.0,86.8233,86.8233,86.7481,86.7951,6667.0
2019-03-28 12:50:00,92.35,92.44,92.34,92.44,11884.0,86.7951,86.8797,86.7857,86.8797,11884.0
2019-03-28 12:55:00,92.45,92.49,92.42,92.48,5412.0,86.8891,86.9267,86.8609,86.9173,5412.0
2019-03-28 13:00:00,92.5,92.54,92.45,92.47,13596.0,86.9361,86.9737,86.8891,86.9079,13596.0
2019-03-28 13:05:00,92.46,92.46,92.4,92.41,5308.0,86.8985,86.8985,86.8421,86.8515,5308.0
2019-03-28 13:10:00,92.41,92.49,92.41,92.47,6800.0,86.8515,86.9267,86.8515,86.9079,6800.0
2019-03-28 13:15:00,92.46,92.49,92.46,92.48,12284.0,86.8985,86.9267,86.8985,86.9173,12284.0
2019-03-28 13:20:00,92.47,92.49,92.45,92.45,6970.0,86.9079,86.9267,86.8891,86.8891,6970.0
2019-03-28 13:25:00,92.45,92.5,92.42,92.5,12929.0,86.8891,86.9361,86.8609,86.9361,12929.0
2019-03-28 13:30:00,92.49,92.51,92.45,92.46,11626.0,86.9267,86.9455,86.8891,86.8985,11626.0
2019-03-28 13:35:00,92.44,92.51,92.41,92.47,5873.0,86.8797,86.9455,86.8515,86.9079,5873.0
2019-03-28 13:40:00,92.47,92.5,92.45,92.48,21420.0,86.9079,86.9361,86.8891,86.9173,21420.0
2019-03-28 13:45:00,92.48,92.5,92.45,92.45,14490.0,86.9173,86.9361,86.8891,86.8891,14490.0
2019-03-28 13:50:00,92.47,92.5,92.45,92.48,10844.0,86.9079,86.9361,86.8891,86.9173,10844.0
2019-03-28 13:55:00,92.49,92.51,92.47,92.5,16024.0,86.9267,86.9455,86.9079,86.9361,16024.0
2019-03-28 14:00:00,92.49,92.51,92.44,92.5,12577.0,86.9267,86.9455,86.8797,86.9361,12577.0
2019-03-28 14:05:00,92.49,92.5,92.44,92.44,18176.0,86.9267,86.9361,86.8797,86.8797,18176.0
2019-03-28 14:10:00,92.45,92.5,92.44,92.48,11718.0,86.8891,86.9361,86.8797,86.9173,11718.0
2019-03-28 14:15:00,92.49,92.49,92.46,92.48,6740.0,86.9267,86.9267,86.8985,86.9173,6740.0
2019-03-28 14:20:00,92.48,92.49,92.43,92.49,9682.0,86.9173,86.9267,86.8703,86.9267,9682.0
2019-03-28 14:25:00,92.49,92.51,92.46,92.47,10242.0,86.9267,86.9455,86.8985,86.9079,10242.0
2019-03-28 14:30:00,92.46,92.47,92.34,92.34,8402.0,86.8985,86.9079,86.7857,86.7857,8402.0
2019-03-28 14:35:00,92.33,92.39,92.33,92.35,10576.0,86.7763,86.8327,86.7763,86.7951,10576.0
2019-03-28 14:40:00,92.34,92.38,92.23,92.24,13230.0,86.7857,86.8233,86.6823,86.6917,13230.0
2019-03-28 14:45:00,92.24,92.25,92.14,92.17,12794.0,86.6917,86.7011,86.5977,86.6259,12794.0
2019-03-28 14:50:00,92.18,92.21,92.1,92.21,6800.0,86.6353,86.6635,86.5601,86.6635,6800.0
2019-03-28 14:55:00,92.2,92.21,92.18,92.2,8104.0,86.6541,86.6635,86.6353,86.6541,8104.0
2019-03-28 15:00:00,92.21,92.37,92.17,92.34,9298.0,86.6635,86.8139,86.6259,86.7857,9298.0
2019-03-28 15:05:00,92.3,92.31,92.24,92.29,8603.0,86.7481,86.7575,86.6917,86.7387,8603.0
2019-03-28 15:10:00,92.29,92.31,92.25,92.29,8747.0,86.7387,86.7575,86.7011,86.7387,8747.0
2019-03-28 15:15:00,92.3,92.32,92.2,92.22,6076.0,86.7481,86.7669,86.6541,86.6729,6076.0
2019-03-28 15:20:00,92.22,92.23,92.15,92.18,9343.0,86.6729,86.6823,86.6071,86.6353,9343.0
2019-03-28 15:25:00,92.2,92.31,92.2,92.22,18094.0,86.6541,86.7575,86.6541,86.6729,18094.0
2019-03-28 15:30:00,92.23,92.23,92.05,92.06,19996.0,86.6823,86.6823,86.5131,86.5225,19996.0
2019-03-28 15:35:00,92.05,92.07,91.96,91.96,34285.0,86.5131,86.5319,86.4286,86.4286,34285.0
2019-03-28 15:40:00,91.95,92.02,91.93,91.98,37051.0,86.4192,86.4849,86.4004,86.4474,37051.0
2019-03-28 15:45:00,91.98,92.07,91.92,91.93,19778.0,86.4474,86.5319,86.391,86.4004,19778.0
2019-03-28 15:50:00,91.93,92.0,91.9,91.98,43602.0,86.4004,86.4661,86.3722,86.4474,43602.0
2019-03-28 15:55:00,91.98,92.07,91.88,91.9,94159.0,86.4474,86.5319,86.3534,86.3722,94159.0
2019-03-29 09:30:00,92.46,92.71,92.34,92.52,29668.0,86.8985,87.1334,86.7857,86.9549,29668.0
2019-03-29 09:35:00,92.6,92.66,92.4,92.45,25680.0,87.0301,87.0864,86.8421,86.8891,25680.0
2019-03-29 09:40:00,92.47,92.48,92.29,92.43,21012.0,86.9079,86.9173,86.7387,86.8703,21012.0
2019-03-29 09:45:00,92.41,92.43,92.19,92.32,10000.0,86.8515,86.8703,86.6447,86.7669,10000.0
2019-03-29 09:50:00,92.33,92.33,92.09,92.22,27464.0,86.7763,86.7763,86.5507,86.6729,27464.0
2019-03-29 09:55:00,92.22,92.25,92.07,92.13,16460.0,86.6729,86.7011,86.5319,86.5883,16460.0
2019-03-29 10:00:00,92.17,92.37,92.09,92.37,14984.0,86.6259,86.8139,86.5507,86.8139,14984.0
2019-03-29 10:05:00,92.38,92.44,92.31,92.33,10653.0,86.8233,86.8797,86.7575,86.7763,10653.0
2019-03-29 10:10:00,92.35,92.42,92.21,92.36,13174.0,86.7951,86.8609,86.6635,86.8045,13174.0
2019-03-29 10:15:00,92.38,92.46,92.32,92.45,14428.0,86.8233,86.8985,86.7669,86.8891,14428.0
2019-03-29 10:20:00,92.47,92.51,92.33,92.45,16724.0,86.9079,86.9455,86.7763,86.8891,16724.0
2019-03-29 10:25:00,92.45,92.68,92.44,92.68,17510.0,86.8891,87.1052,86.8797,87.1052,17510.0
2019-03-29 10:30:00,92.67,92.77,92.63,92.74,12888.0,87.0958,87.1898,87.0583,87.1616,12888.0
2019-03-29 10:35:00,92.74,92.82,92.74,92.76,22210.0,87.1616,87.2368,87.1616,87.1804,22210.0
2019-03-29 10:40:00,92.76,92.87,92.72,92.72,22329.0,87.1804,87.2838,87.1428,87.1428,22329.0
2019-03-29 10:45:00,92.7,92.77,92.67,92.75,10268.0,87.124,87.1898,87.0958,87.171,10268.0
2019-03-29 10:50:00,92.72,92.73,92.65,92.67,7618.0,87.1428,87.1522,87.077,87.0958,7618.0
2019-03-29 10:55:00,92.67,92.79,92.67,92.73,15913.0,87.0958,87.2086,87.0958,87.1522,15913.0
2019-03-29 11:00:00,92.74,92.86,92.74,92.81,17579.0,87.1616,87.2744,87.1616,87.2274,17579.0
2019-03-29 11:05:00,92.82,92.94,92.77,92.94,23771.0,87.2368,87.3496,87.1898,87.3496,23771.0
2019-03-29 11:10:00,92.94,92.99,92.86,92.91,17956.0,87.3496,87.3966,87.2744,87.3214,17956.0
2019-03-29 11:15:00,92.91,93.0,92.88,92.91,28726.0,87.3214,87.406,87.2932,87.3214,28726.0
2019-03-29 11:20:00,92.92,92.93,92.85,92.9,12200.0,87.3308,87.3402,87.265,87.312,12200.0
2019-03-29 11:25:00,92.9,92.94,92.84,92.89,12037.0,87.312,87.3496,87.2556,87.3026,12037.0
2019-03-29 11:30:00,92.89,92.91,92.76,92.83,15450.0,87.3026,87.3214,87.1804,87.2462,15450.0
2019-03-29 11:35:00,92.85,92.98,92.84,92.96,6579.0,87.265,87.3872,87.2556,87.3684,6579.0
2019-03-29 11:40:00,93.0,93.04,92.96,93.0,8421.0,87.406,87.4436,87.3684,87.406,8421.0
2019-03-29 11:45:00,93.03,93.16,93.03,93.13,13335.0,87.4342,87.5564,87.4342,87.5282,13335.0
2019-03-29 11:50:00,93.15,93.2,93.11,93.11,10294.0,87.547,87.594,87.5094,87.5094,10294.0
2019-03-29 11:55:00,93.12,93.18,93.08,93.1,11515.0,87.5188,87.5752,87.4812,87.5,11515.0
2019-03-29 12:00:00,93.08,93.09,92.88,92.9,17023.0,87.4812,87.4906,87.2932,87.312,17023.0
2019-03-29 12:05:00,92.89,92.89,92.74,92.78,8021.0,87.3026,87.3026,87.1616,87.1992,8021.0
2019-03-29 12:10:00,92.78,92.9,92.78,92.79,11188.0,87.1992,87.312,87.1992,87.2086,11188.0
2019-03-29 12:15:00,92.76,92.86,92.75,92.85,4572.0,87.1804,87.2744,87.171,87.265,4572.0
2019-03-29 12:20:00,92.88,92.99,92.87,92.98,6099.0,87.2932,87.3966,87.2838,87.3872,6099.0
2019-03-29 12:25:00,92.97,93.1,92.97,93.06,13401.0,87.3778,87.5,87.3778,87.4624,13401.0
2019-03-29 12:30:00,93.07,93.15,93.07,93.12,5720.0,87.4718,87.547,87.4718,87.5188,5720.0
2019-03-29 12:35:00,93.15,93.29,93.14,93.27,25699.0,87.547,87.6786,87.5376,87.6598,25699.0
2019-03-29 12:40:00,93.31,93.33,93.19,93.19,10302.0,87.6973,87.7161,87.5846,87.5846,10302.0
2019-03-29 12:45:00,93.2,93.21,93.11,93.15,7675.0,87.594,87.6034,87.5094,87.547,7675.0
2019-03-29 12:50:00,93.16,93.16,92.98,93.08,28451.0,87.5564,87.5564,87.3872,87.4812,28451.0
2019-03-29 12:55:00,93.11,93.17,93.06,93.15,8560.0,87.5094,87.5658,87.4624,87.547,8560.0
2019-03-29 13:00:00,93.17,93.24,93.14,93.2,7920.0,87.5658,87.6316,87.5376,87.594,7920.0
2019-03-29 13:05:00,93.19,93.3,93.17,93.3,7169.0,87.5846,87.688,87.5658,87.688,7169.0
2019-03-29 13:10:00,93.29,93.33,93.25,93.26,7512.0,87.6786,87.7161,87.641,87.6504,7512.0
2019-03-29 13:15:00,93.28,93.28,93.13,93.14,8961.0,87.6692,87.6692,87.5282,87.5376,8961.0
2019-03-29 13:20:00,93.13,93.13,93.06,93.09,7068.0,87.5282,87.5282,87.4624,87.4906,7068.0
2019-03-29 13:25:00,93.09,93.21,93.09,93.2,9389.0,87.4906,87.6034,87.4906,87.594,9389.0
2019-03-29 13:30:00,93.21,93.21,93.14,93.15,8080.0,87.6034,87.6034,87.5376,87.547,8080.0
2019-03-29 13:35:00,93.15,93.19,93.13,93.18,6014.0,87.547,87.5846,87.5282,87.5752,6014.0
2019-03-29 13:40:00,93.18,93.26,93.13,93.23,13010.0,87.5752,87.6504,87.5282,87.6222,13010.0
2019-03-29 13:45:00,93.23,93.28,93.17,93.22,10000.0,87.6222,87.6692,87.5658,87.6128,10000.0
2019-03-29 13:50:00,93.22,93.22,93.15,93.19,7104.0,87.6128,87.6128,87.547,87.5846,7104.0
2019-03-29 13:55:00,93.2,93.21,93.16,93.17,12690.0,87.594,87.6034,87.5564,87.5658,12690.0
2019-03-29 14:00:00,93.16,93.3,93.12,93.29,8853.0,87.5564,87.688,87.5188,87.6786,8853.0
2019-03-29 14:05:00,93.29,93.34,93.23,93.23,8455.0,87.6786,87.7255,87.6222,87.6222,8455.0
2019-03-29 14:10:00,93.25,93.36,93.21,93.35,10159.0,87.641,87.7443,87.6034,87.7349,10159.0
2019-03-29 14:15:00,93.35,93.37,93.27,93.27,9014.0,87.7349,87.7537,87.6598,87.6598,9014.0
2019-03-29 14:20:00,93.27,93.29,93.2,93.22,13433.0,87.6598,87.6786,87.594,87.6128,13433.0
2019-03-29 14:25:00,93.21,93.35,93.21,93.34,12601.0,87.6034,87.7349,87.6034,87.7255,12601.0
2019-03-29 14:30:00,93.34,93.38,93.29,93.36,10319.0,87.7255,87.7631,87.6786,87.7443,10319.0
2019-03-29 14:35:00,93.34,93.35,93.23,93.23,12001.0,87.7255,87.7349,87.6222,87.6222,12001.0
2019-03-29 14:40:00,93.23,93.24,93.11,93.17,11352.0,87.6222,87.6316,87.5094,87.5658,11352.0
2019-03-29 14:45:00,93.16,93.23,93.14,93.23,6670.0,87.5564,87.6222,87.5376,87.6222,6670.0
2019-03-29 14:50:00,93.22,93.4,93.16,93.4,9533.0,87.6128,87.7819,87.5564,87.7819,9533.0
2019-03-29 14:55:00,93.4,93.51,93.39,93.43,30530.0,87.7819,87.8853,87.7725,87.8101,30530.0
2019-03-29 15:00:00,93.45,93.49,93.34,93.34,10678.0,87.8289,87.8665,87.7255,87.7255,10678.0
2019-03-29 15:05:00,93.33,93.33,93.26,93.3,6200.0,87.7161,87.7161,87.6504,87.688,6200.0
2019-03-29 15:10:00,93.3,93.35,93.25,93.26,9687.0,87.688,87.7349,87.641,87.6504,9687.0
2019-03-29 15:15:00,93.26,93.3,93.22,93.24,10061.0,87.6504,87.688,87.6128,87.6316,10061.0
2019-03-29 15:20:00,93.24,93.27,93.14,93.15,9224.0,87.6316,87.6598,87.5376,87.547,9224.0
2019-03-29 15:25:00,93.15,93.17,93.11,93.14,14967.0,87.547,87.5658,87.5094,87.5376,14967.0
2019-03-29 15:30:00,93.14,93.14,93.0,93.11,18931.0,87.5376,87.5376,87.406,87.5094,18931.0
2019-03-29 15:35:00,93.11,93.14,93.09,93.13,14895.0,87.5094,87.5376,87.4906,87.5282,14895.0
2019-03-29 15:40:00,93.14,93.15,93.04,93.07,16985.0,87.5376,87.547,87.4436,87.4718,16985.0
2019-03-29 15:45:00,93.08,93.11,92.97,93.04,28504.0,87.4812,87.5094,87.3778,87.4436,28504.0
2019-03-29 15:50:00,93.05,93.18,92.96,93.01,54119.0,87.453,87.5752,87.3684,87.4154,54119.0
2019-03-29 15:55:00,93.01,93.17,93.01,93.11,104313.0,87.4154,87.5658,87.4154,87.5094,104313.0
2019-04-01 09:30:00,93.79,93.79,92.94,93.17,40967.0,88.1485,88.1485,87.3496,87.5658,40967.0
2019-04-01 09:35:00,93.18,93.3,93.01,93.28,15502.0,87.5752,87.688,87.4154,87.6692,15502.0
2019-04-01 09:40:00,93.31,93.4,93.0,93.25,13798.0,87.6973,87.7819,87.406,87.641,13798.0
2019-04-01 09:45:00,93.31,93.33,93.07,93.12,11743.0,87.6973,87.7161,87.4718,87.5188,11743.0
2019-04-01 09:50:00,93.13,93.34,93.13,93.18,22389.0,87.5282,87.7255,87.5282,87.5752,22389.0
2019-04-01 09:55:00,93.24,93.3,93.07,93.08,9840.0,87.6316,87.688,87.4718,87.4812,9840.0
2019-04-01 10:00:00,93.12,93.32,93.12,93.32,13966.0,87.5188,87.7067,87.5188,87.7067,13966.0
2019-04-01 10:05:00,93.32,93.36,93.25,93.31,8387.0,87.7067,87.7443,87.641,87.6973,8387.0
2019-04-01 10:10:00,93.32,93.45,93.31,93.35,5012.0,87.7067,87.8289,87.6973,87.7349,5012.0
2019-04-01 10:15:00,93.34,93.39,93.23,93.24,11688.0,87.7255,87.7725,87.6222,87.6316,11688.0
2019-04-01 10:20:00,93.24,93.36,93.22,93.36,25378.0,87.6316,87.7443,87.6128,87.7443,25378.0
2019-04-01 10:25:00,93.36,93.41,93.27,93.36,14687.0,87.7443,87.7913,87.6598,87.7443,14687.0
2019-04-01 10:30:00,93.36,93.38,93.3,93.32,9048.0,87.7443,87.7631,87.688,87.7067,9048.0
2019-04-01 10:35:00,93.32,93.33,93.17,93.26,11934.0,87.7067,87.7161,87.5658,87.6504,11934.0
2019-04-01 10:40:00,93.27,93.43,93.27,93.42,14961.0,87.6598,87.8101,87.6598,87.8007,14961.0
2019-04-01 10:45:00,93.41,93.47,93.36,93.43,16558.0,87.7913,87.8477,87.7443,87.8101,16558.0
2019-04-01 10:50:00,93.44,93.45,93.22,93.22,20594.0,87.8195,87.8289,87.6128,87.6128,20594.0
2019-04-01 10:55:00,93.22,93.32,93.14,93.32,29797.0,87.6128,87.7067,87.5376,87.7067,29797.0
2019-04-01 11:00:00,93.35,93.57,93.33,93.48,28042.0,87.7349,87.9417,87.7161,87.8571,28042.0
2019-04-01 11:05:00,93.5,93.58,93.48,93.54,27068.0,87.8759,87.9511,87.8571,87.9135,27068.0
2019-04-01 11:10:00,93.57,93.59,93.43,93.54,27708.0,87.9417,87.9605,87.8101,87.9135,27708.0
2019-04-01 11:15:00,93.54,93.63,93.51,93.61,11010.0,87.9135,87.9981,87.8853,87.9793,11010.0
2019-04-01 11:20:00,93.61,93.63,93.58,93.59,9559.0,87.9793,87.9981,87.9511,87.9605,9559.0
2019-04-01 11:25:00,93.6,93.72,93.59,93.69,13517.0,87.9699,88.0827,87.9605,88.0545,13517.0
2019-04-01 11:30:00,93.67,93.75,93.63,93.75,18525.0,88.0357,88.1109,87.9981,88.1109,18525.0
2019-04-01 11:35:00,93.75,93.81,93.72,93.76,23613.0,88.1109,88.1673,88.0827,88.1203,23613.0
2019-04-01 11:40:00,93.77,93.78,93.53,93.55,22270.0,88.1297,88.1391,87.9041,87.9229,22270.0
2019-04-01 11:45:00,93.55,93.58,93.37,93.47,29400.0,87.9229,87.9511,87.7537,87.8477,29400.0
2019-04-01 11:50:00,93.47,93.51,93.45,93.49,15383.0,87.8477,87.8853,87.8289,87.8665,15383.0
2019-04-01 11:55:00,93.48,93.66,93.48,93.6,15590.0,87.8571,88.0263,87.8571,87.9699,15590.0
2019-04-01 12:00:00,93.6,93.67,93.56,93.59,26747.0,87.9699,88.0357,87.9323,87.9605,26747.0
2019-04-01 12:05:00,93.61,93.61,93.48,93.51,18860.0,87.9793,87.9793,87.8571,87.8853,18860.0
2019-04-01 12:10:00,93.53,93.65,93.52,93.6,9581.0,87.9041,88.0169,87.8947,87.9699,9581.0
2019-04-01 12:15:00,93.61,93.68,93.6,93.68,9443.0,87.9793,88.0451,87.9699,88.0451,9443.0
2019-04-01 12:20:00,93.68,93.81,93.68,93.78,10210.0,88.0451,88.1673,88.0451,88.1391,10210.0
2019-04-01 12:25:00,93.78,93.85,93.74,93.75,27311.0,88.1391,88.2049,88.1015,88.1109,27311.0
2019-04-01 12:30:00,93.75,93.76,93.69,93.75,11958.0,88.1109,88.1203,88.0545,88.1109,11958.0
2019-04-01 12:35:00,93.76,93.78,93.72,93.78,24908.0,88.1203,88.1391,88.0827,88.1391,24908.0
2019-04-01 12:40:00,93.81,93.95,93.81,93.91,25716.0,88.1673,88.2989,88.1673,88.2613,25716.0
2019-04-01 12:45:00,93.91,94.02,93.89,94.0,53788.0,88.2613,88.3646,88.2425,88.3458,53788.0
2019-04-01 12:50:00,94.01,94.04,93.93,94.03,21161.0,88.3552,88.3834,88.2801,88.374,21161.0
2019-04-01 12:55:00,94.04,94.07,93.99,94.01,8473.0,88.3834,88.4116,88.3364,88.3552,8473.0
2019-04-01 13:00:00,94.01,94.12,94.01,94.09,23951.0,88.3552,88.4586,88.3552,88.4304,23951.0
2019-04-01 13:05:00,94.08,94.11,94.02,94.1,11094.0,88.421,88.4492,88.3646,88.4398,11094.0
2019-04-01 13:10:00,94.1,94.11,94.06,94.11,7962.0,88.4398,88.4492,88.4022,88.4492,7962.0
2019-04-01 13:15:00,94.11,94.21,94.08,94.08,15021.0,88.4492,88.5432,88.421,88.421,15021.0
2019-04-01 13:20:00,94.09,94.11,94.05,94.1,13252.0,88.4304,88.4492,88.3928,88.4398,13252.0
2019-04-01 13:25:00,94.1,94.12,94.07,94.12,8105.0,88.4398,88.4586,88.4116,88.4586,8105.0
2019-04-01 13:30:00,94.12,94.34,94.09,94.26,53437.0,88.4586,88.6654,88.4304,88.5902,53437.0
2019-04-01 13:35:00,94.26,94.27,94.19,94.19,11201.0,88.5902,88.5996,88.5244,88.5244,11201.0
2019-04-01 13:40:00,94.2,94.23,94.19,94.21,10262.0,88.5338,88.562,88.5244,88.5432,10262.0
2019-04-01 13:45:00,94.21,94.24,94.19,94.2,18534.0,88.5432,88.5714,88.5244,88.5338,18534.0
2019-04-01 13:50:00,94.21,94.26,94.19,94.25,12656.0,88.5432,88.5902,88.5244,88.5808,12656.0
2019-04-01 13:55:00,94.25,94.27,94.21,94.22,7483.0,88.5808,88.5996,88.5432,88.5526,7483.0
2019-04-01 14:00:00,94.23,94.27,94.2,94.25,15685.0,88.562,88.5996,88.5338,88.5808,15685.0
2019-04-01 14:05:00,94.25,94.32,94.2,94.3,20451.0,88.5808,88.6466,88.5338,88.6278,20451.0
2019-04-01 14:10:00,94.31,94.31,94.17,94.18,17425.0,88.6372,88.6372,88.5056,88.515,17425.0
2019-04-01 14:15:00,94.19,94.25,94.18,94.19,17253.0,88.5244,88.5808,88.515,88.5244,17253.0
2019-04-01 14:20:00,94.2,94.2,94.12,94.13,18431.0,88.5338,88.5338,88.4586,88.468,18431.0
2019-04-01 14:25:00,94.12,94.12,94.04,94.07,24241.0,88.4586,88.4586,88.3834,88.4116,24241.0
2019-04-01 14:30:00,94.08,94.12,94.05,94.12,16365.0,88.421,88.4586,88.3928,88.4586,16365.0
2019-04-01 14:35:00,94.12,94.13,94.09,94.09,18845.0,88.4586,88.468,88.4304,88.4304,18845.0
2019-04-01 14:40:00,94.1,94.12,94.08,94.09,11005.0,88.4398,88.4586,88.421,88.4304,11005.0
2019-04-01 14:45:00,94.1,94.11,94.03,94.09,17220.0,88.4398,88.4492,88.374,88.4304,17220.0
2019-04-01 14:50:00,94.09,94.09,93.97,94.09,21297.0,88.4304,88.4304,88.3177,88.4304,21297.0
2019-04-01 14:55:00,94.09,94.2,94.08,94.13,17544.0,88.4304,88.5338,88.421,88.468,17544.0
2019-04-01 15:00:00,94.12,94.12,94.05,94.06,15711.0,88.4586,88.4586,88.3928,88.4022,15711.0
2019-04-01 15:05:00,94.07,94.11,94.03,94.07,20600.0,88.4116,88.4492,88.374,88.4116,20600.0
2019-04-01 15:10:00,94.07,94.08,94.02,94.03,25197.0,88.4116,88.421,88.3646,88.374,25197.0
2019-04-01 15:15:00,94.03,94.13,94.02,94.13,20538.0,88.374,88.468,88.3646,88.468,20538.0
2019-04-01 15:20:00,94.13,94.23,94.08,94.23,20024.0,88.468,88.562,88.421,88.562,20024.0
2019-04-01 15:25:00,94.23,94.24,94.12,94.17,18094.0,88.562,88.5714,88.4586,88.5056,18094.0
2019-04-01 15:30:00,94.18,94.21,94.12,94.13,35699.0,88.515,88.5432,88.4586,88.468,35699.0
2019-04-01 15:35:00,94.13,94.17,94.1,94.1,60009.0,88.468,88.5056,88.4398,88.4398,60009.0
2019-04-01 15:40:00,94.1,94.18,94.06,94.16,50655.0,88.4398,88.515,88.4022,88.4962,50655.0
2019-04-01 15:45:00,94.17,94.24,94.13,94.22,60196.0,88.5056,88.5714,88.468,88.5526,60196.0
2019-04-01 15:50:00,94.22,94.28,94.2,94.26,67623.0,88.5526,88.609,88.5338,88.5902,67623.0
2019-04-01 15:55:00,94.26,94.34,94.23,94.26,108157.0,88.5902,88.6654,88.562,88.5902,108157.0
2019-04-02 09:30:00,94.12,94.24,93.61,93.9,47117.0,88.4586,88.5714,87.9793,88.2519,47117.0
2019-04-02 09:35:00,93.79,93.89,93.61,93.82,22760.0,88.1485,88.2425,87.9793,88.1767,22760.0
2019-04-02 09:40:00,93.82,93.82,93.53,93.54,13634.0,88.1767,88.1767,87.9041,87.9135,13634.0
2019-04-02 09:45:00,93.55,93.89,93.51,93.87,14105.0,87.9229,88.2425,87.8853,88.2237,14105.0
2019-04-02 09:50:00,93.86,93.97,93.82,93.97,23797.0,88.2143,88.3177,88.1767,88.3177,23797.0
2019-04-02 09:55:00,93.98,93.99,93.73,93.75,78644.0,88.327,88.3364,88.0921,88.1109,78644.0
2019-04-02 10:00:00,93.8,93.8,93.68,93.77,23528.0,88.1579,88.1579,88.0451,88.1297,23528.0
2019-04-02 10:05:00,93.79,94.21,93.77,94.17,11139.0,88.1485,88.5432,88.1297,88.5056,11139.0
2019-04-02 10:10:00,94.15,94.16,94.08,94.16,14254.0,88.4868,88.4962,88.421,88.4962,14254.0
2019-04-02 10:15:00,94.15,94.15,93.99,93.99,7000.0,88.4868,88.4868,88.3364,88.3364,7000.0
2019-04-02 10:20:00,94.0,94.0,93.88,93.94,5810.0,88.3458,88.3458,88.2331,88.2895,5810.0
2019-04-02 10:25:00,93.95,93.95,93.87,93.89,12133.0,88.2989,88.2989,88.2237,88.2425,12133.0
2019-04-02 10:30:00,93.93,94.0,93.9,93.96,9440.0,88.2801,88.3458,88.2519,88.3083,9440.0
2019-04-02 10:35:00,93.95,94.12,93.95,94.06,9448.0,88.2989,88.4586,88.2989,88.4022,9448.0
2019-04-02 10:40:00,94.04,94.04,93.92,93.93,12267.0,88.3834,88.3834,88.2707,88.2801,12267.0
2019-04-02 10:45:00,93.92,93.93,93.84,93.9,13627.0,88.2707,88.2801,88.1955,88.2519,13627.0
2019-04-02 10:50:00,93.9,94.03,93.9,94.02,9200.0,88.2519,88.374,88.2519,88.3646,9200.0
2019-04-02 10:55:00,94.04,94.12,94.04,94.05,11472.0,88.3834,88.4586,88.3834,88.3928,11472.0
2019-04-02 11:00:00,94.05,94.07,93.83,93.86,15343.0,88.3928,88.4116,88.1861,88.2143,15343.0
2019-04-02 11:05:00,93.85,93.91,93.84,93.84,11882.0,88.2049,88.2613,88.1955,88.1955,11882.0
2019-04-02 11:10:00,93.84,93.86,93.82,93.84,8583.0,88.1955,88.2143,88.1767,88.1955,8583.0
2019-04-02 11:15:00,93.83,93.9,93.81,93.89,10198.0,88.1861,88.2519,88.1673,88.2425,10198.0
2019-04-02 11:20:00,93.89,93.95,93.86,93.93,11542.0,88.2425,88.2989,88.2143,88.2801,11542.0
2019-04-02 11:25:00,93.92,93.92,93.87,93.91,10943.0,88.2707,88.2707,88.2237,88.2613,10943.0
2019-04-02 11:30:00,93.91,93.91,93.77,93.77,36602.0,88.2613,88.2613,88.1297,88.1297,36602.0
2019-04-02 11:35:00,93.79,93.83,93.76,93.82,42511.0,88.1485,88.1861,88.1203,88.1767,42511.0
2019-04-02 11:40:00,93.82,93.87,93.77,93.79,18978.0,88.1767,88.2237,88.1297,88.1485,18978.0
2019-04-02 11:45:00,93.8,93.88,93.79,93.83,7715.0,88.1579,88.2331,88.1485,88.1861,7715.0
2019-04-02 11:50:00,93.82,93.88,93.82,93.85,10312.0,88.1767,88.2331,88.1767,88.2049,10312.0
2019-04-02 11:55:00,93.85,93.88,93.83,93.85,9876.0,88.2049,88.2331,88.1861,88.2049,9876.0
2019-04-02 12:00:00,93.86,94.01,93.85,93.97,15380.0,88.2143,88.3552,88.2049,88.3177,15380.0
2019-04-02 12:05:00,93.97,93.97,93.89,93.89,5102.0,88.3177,88.3177,88.2425,88.2425,5102.0
2019-04-02 12:10:00,93.89,94.02,93.89,93.98,18777.0,88.2425,88.3646,88.2425,88.327,18777.0
2019-04-02 12:15:00,93.98,94.07,93.97,94.07,8225.0,88.327,88.4116,88.3177,88.4116,8225.0
2019-04-02 12:20:00,94.08,94.08,93.99,93.99,5950.0,88.421,88.421,88.3364,88.3364,5950.0
2019-04-02 12:25:00,93.96,93.96,93.91,93.94,7648.0,88.3083,88.3083,88.2613,88.2895,7648.0
2019-04-02 12:30:00,93.94,94.01,93.94,94.01,10295.0,88.2895,88.3552,88.2895,88.3552,10295.0
2019-04-02 12:35:00,94.0,94.02,93.98,94.02,5500.0,88.3458,88.3646,88.327,88.3646,5500.0
2019-04-02 12:40:00,94.02,94.03,93.99,94.02,6230.0,88.3646,88.374,88.3364,88.3646,6230.0
2019-04-02 12:45:00,94.02,94.02,93.98,93.99,10244.0,88.3646,88.3646,88.327,88.3364,10244.0
2019-04-02 12:50:00,94.0,94.04,93.98,94.04,13618.0,88.3458,88.3834,88.327,88.3834,13618.0
2019-04-02 12:55:00,94.05,94.05,94.0,94.01,5500.0,88.3928,88.3928,88.3458,88.3552,5500.0
2019-04-02 13:00:00,94.01,94.01,93.91,93.93,15091.0,88.3552,88.3552,88.2613,88.2801,15091.0
2019-04-02 13:05:00,93.92,93.95,93.91,93.93,8211.0,88.2707,88.2989,88.2613,88.2801,8211.0
2019-04-02 13:10:00,93.96,93.96,93.89,93.91,5800.0,88.3083,88.3083,88.2425,88.2613,5800.0
2019-04-02 13:15:00,93.92,93.94,93.84,93.84,9500.0,88.2707,88.2895,88.1955,88.1955,9500.0
2019-04-02 13:20:00,93.87,93.93,93.85,93.89,7002.0,88.2237,88.2801,88.2049,88.2425,7002.0
2019-04-02 13:25:00,93.89,93.91,93.84,93.85,6276.0,88.2425,88.2613,88.1955,88.2049,6276.0
2019-04-02 13:30:00,93.86,93.87,93.84,93.87,4326.0,88.2143,88.2237,88.1955,88.2237,4326.0
2019-04-02 13:35:00,93.87,93.91,93.87,93.89,5216.0,88.2237,88.2613,88.2237,88.2425,5216.0
2019-04-02 13:40:00,93.88,93.91,93.85,93.88,5817.0,88.2331,88.2613,88.2049,88.2331,5817.0
2019-04-02 13:45:00,93.91,93.92,93.84,93.87,7592.0,88.2613,88.2707,88.1955,88.2237,7592.0
2019-04-02 13:50:00,93.86,93.92,93.85,93.89,5281.0,88.2143,88.2707,88.2049,88.2425,5281.0
2019-04-02 13:55:00,93.89,93.9,93.85,93.86,4686.0,88.2425,88.2519,88.2049,88.2143,4686.0
2019-04-02 14:00:00,93.87,93.9,93.84,93.87,17574.0,88.2237,88.2519,88.1955,88.2237,17574.0
2019-04-02 14:05:00,93.87,93.88,93.84,93.87,5100.0,88.2237,88.2331,88.1955,88.2237,5100.0
2019-04-02 14:10:00,93.86,93.89,93.84,93.86,5712.0,88.2143,88.2425,88.1955,88.2143,5712.0
2019-04-02 14:15:00,93.85,93.85,93.77,93.81,12541.0,88.2049,88.2049,88.1297,88.1673,12541.0
2019-04-02 14:20:00,93.81,93.86,93.72,93.75,57785.0,88.1673,88.2143,88.0827,88.1109,57785.0
2019-04-02 14:25:00,93.75,93.79,93.71,93.71,10291.0,88.1109,88.1485,88.0733,88.0733,10291.0
2019-04-02 14:30:00,93.71,93.72,93.55,93.56,9575.0,88.0733,88.0827,87.9229,87.9323,9575.0
2019-04-02 14:35:00,93.56,93.62,93.55,93.58,7631.0,87.9323,87.9887,87.9229,87.9511,7631.0
2019-04-02 14:40:00,93.58,93.6,93.56,93.58,10771.0,87.9511,87.9699,87.9323,87.9511,10771.0
2019-04-02 14:45:00,93.58,93.71,93.58,93.65,22276.0,87.9511,88.0733,87.9511,88.0169,22276.0
2019-04-02 14:50:00,93.65,93.65,93.53,93.56,25911.0,88.0169,88.0169,87.9041,87.9323,25911.0
2019-04-02 14:55:00,93.55,93.63,93.55,93.63,20432.0,87.9229,87.9981,87.9229,87.9981,20432.0
2019-04-02 15:00:00,93.63,93.63,93.47,93.51,12152.0,87.9981,87.9981,87.8477,87.8853,12152.0
2019-04-02 15:05:00,93.5,93.61,93.49,93.6,17629.0,87.8759,87.9793,87.8665,87.9699,17629.0
2019-04-02 15:10:00,93.6,93.63,93.58,93.61,17513.0,87.9699,87.9981,87.9511,87.9793,17513.0
2019-04-02 15:15:00,93.61,93.62,93.5,93.51,22509.0,87.9793,87.9887,87.8759,87.8853,22509.0
2019-04-02 15:20:00,93.49,93.56,93.45,93.46,18198.0,87.8665,87.9323,87.8289,87.8383,18198.0
2019-04-02 15:25:00,93.47,93.62,93.47,93.62,25342.0,87.8477,87.9887,87.8477,87.9887,25342.0
2019-04-02 15:30:00,93.63,93.66,93.58,93.64,16708.0,87.9981,88.0263,87.9511,88.0075,16708.0
2019-04-02 15:35:00,93.64,93.73,93.63,93.72,24100.0,88.0075,88.0921,87.9981,88.0827,24100.0
2019-04-02 15:40:00,93.71,93.74,93.68,93.7,19167.0,88.0733,88.1015,88.0451,88.0639,19167.0
2019-04-02 15:45:00,93.7,93.73,93.68,93.7,26504.0,88.0639,88.0921,88.0451,88.0639,26504.0
2019-04-02 15:50:00,93.69,93.69,93.65,93.66,33615.0,88.0545,88.0545,88.0169,88.0263,33615.0
2019-04-02 15:55:00,93.67,93.79,93.65,93.75,118589.0,88.0357,88.1485,88.0169,88.1109,118589.0
2019-04-03 09:30:00,94.36,94.36,93.58,94.33,44862.0,88.6842,88.6842,87.9511,88.656,44862.0
2019-04-03 09:35:00,94.2,94.38,94.04,94.33,5919.0,88.5338,88.703,88.3834,88.656,5919.0
2019-04-03 09:40:00,94.32,94.51,94.26,94.5,13558.0,88.6466,88.8252,88.5902,88.8158,13558.0
2019-04-03 09:45:00,94.47,94.62,94.37,94.38,17036.0,88.7876,88.9286,88.6936,88.703,17036.0
2019-04-03 09:50:00,94.39,94.45,94.3,94.37,14900.0,88.7124,88.7688,88.6278,88.6936,14900.0
2019-04-03 09:55:00,94.37,94.41,94.31,94.41,12317.0,88.6936,88.7312,88.6372,88.7312,12317.0
2019-04-03 10:00:00,94.4,94.41,94.19,94.37,13122.0,88.7218,88.7312,88.5244,88.6936,13122.0
2019-04-03 10:05:00,94.39,94.63,94.34,94.61,7302.0,88.7124,88.938,88.6654,88.9192,7302.0
2019-04-03 10:10:00,94.63,94.67,94.48,94.58,14524.0,88.938,88.9755,88.797,88.891,14524.0
2019-04-03 10:15:00,94.59,94.61,94.51,94.51,13210.0,88.9004,88.9192,88.8252,88.8252,13210.0
2019-04-03 10:20:00,94.56,94.57,94.46,94.55,8531.0,88.8722,88.8816,88.7782,88.8628,8531.0
2019-04-03 10:25:00,94.55,94.58,94.49,94.54,8588.0,88.8628,88.891,88.8064,88.8534,8588.0
2019-04-03 10:30:00,94.54,94.6,94.5,94.56,22249.0,88.8534,88.9098,88.8158,88.8722,22249.0
2019-04-03 10:35:00,94.54,94.57,94.45,94.54,8800.0,88.8534,88.8816,88.7688,88.8534,8800.0
2019-04-03 10:40:00,94.54,94.58,94.5,94.55,8300.0,88.8534,88.891,88.8158,88.8628,8300.0
2019-04-03 10:45:00,94.55,94.59,94.45,94.48,21042.0,88.8628,88.9004,88.7688,88.797,21042.0
2019-04-03 10:50:00,94.47,94.48,94.4,94.4,12386.0,88.7876,88.797,88.7218,88.7218,12386.0
2019-04-03 10:55:00,94.4,94.41,94.38,94.4,8200.0,88.7218,88.7312,88.703,88.7218,8200.0
2019-04-03 11:00:00,94.42,94.55,94.41,94.53,39532.0,88.7406,88.8628,88.7312,88.844,39532.0
2019-04-03 11:05:00,94.54,94.56,94.5,94.55,11966.0,88.8534,88.8722,88.8158,88.8628,11966.0
2019-04-03 11:10:00,94.55,94.57,94.48,94.51,12588.0,88.8628,88.8816,88.797,88.8252,12588.0
2019-04-03 11:15:00,94.52,94.56,94.45,94.55,17456.0,88.8346,88.8722,88.7688,88.8628,17456.0
2019-04-03 11:20:00,94.55,94.66,94.51,94.66,12439.0,88.8628,88.9661,88.8252,88.9661,12439.0
2019-04-03 11:25:00,94.67,94.81,94.65,94.8,12972.0,88.9755,89.1071,88.9567,89.0977,12972.0
2019-04-03 11:30:00,94.8,94.8,94.65,94.65,14151.0,89.0977,89.0977,88.9567,88.9567,14151.0
2019-04-03 11:35:00,94.65,94.67,94.5,94.59,16642.0,88.9567,88.9755,88.8158,88.9004,16642.0
2019-04-03 11:40:00,94.58,94.66,94.58,94.63,21573.0,88.891,88.9661,88.891,88.938,21573.0
2019-04-03 11:45:00,94.65,94.66,94.6,94.64,20716.0,88.9567,88.9661,88.9098,88.9473,20716.0
2019-04-03 11:50:00,94.65,94.87,94.65,94.81,30158.0,88.9567,89.1635,88.9567,89.1071,30158.0
2019-04-03 11:55:00,94.81,94.85,94.73,94.78,20497.0,89.1071,89.1447,89.0319,89.0789,20497.0
2019-04-03 12:00:00,94.77,94.81,94.71,94.75,15020.0,89.0695,89.1071,89.0131,89.0507,15020.0
2019-04-03 12:05:00,94.76,94.77,94.74,94.77,4782.0,89.0601,89.0695,89.0413,89.0695,4782.0
2019-04-03 12:10:00,94.78,94.81,94.69,94.74,22373.0,89.0789,89.1071,88.9943,89.0413,22373.0
2019-04-03 12:15:00,94.75,94.83,94.74,94.83,9649.0,89.0507,89.1259,89.0413,89.1259,9649.0
2019-04-03 12:20:00,94.82,94.83,94.76,94.81,9140.0,89.1165,89.1259,89.0601,89.1071,9140.0
2019-04-03 12:25:00,94.81,94.85,94.8,94.81,20869.0,89.1071,89.1447,89.0977,89.1071,20869.0
2019-04-03 12:30:00,94.8,94.9,94.79,94.89,16959.0,89.0977,89.1917,89.0883,89.1823,16959.0
2019-04-03 12:35:00,94.88,94.88,94.77,94.84,27228.0,89.1729,89.1729,89.0695,89.1353,27228.0
2019-04-03 12:40:00,94.85,94.88,94.85,94.88,3287.0,89.1447,89.1729,89.1447,89.1729,3287.0
2019-04-03 12:45:00,94.88,94.88,94.83,94.86,15421.0,89.1729,89.1729,89.1259,89.1541,15421.0
2019-04-03 12:50:00,94.87,94.88,94.82,94.84,4441.0,89.1635,89.1729,89.1165,89.1353,4441.0
2019-04-03 12:55:00,94.84,94.93,94.83,94.92,7080.0,89.1353,89.2199,89.1259,89.2105,7080.0
2019-04-03 13:00:00,94.92,94.98,94.9,94.94,6661.0,89.2105,89.2669,89.1917,89.2293,6661.0
2019-04-03 13:05:00,94.94,94.98,94.92,94.94,6534.0,89.2293,89.2669,89.2105,89.2293,6534.0
2019-04-03 13:10:00,94.95,94.98,94.92,94.96,9695.0,89.2387,89.2669,89.2105,89.2481,9695.0
2019-04-03 13:15:00,94.95,94.99,94.93,94.98,8957.0,89.2387,89.2763,89.2199,89.2669,8957.0
2019-04-03 13:20:00,94.98,95.05,94.98,95.01,17185.0,89.2669,89.3327,89.2669,89.2951,17185.0
2019-04-03 13:25:00,95.01,95.07,94.99,95.06,5561.0,89.2951,89.3515,89.2763,89.3421,5561.0
2019-04-03 13:30:00,95.04,95.09,95.03,95.06,6033.0,89.3233,89.3703,89.3139,89.3421,6033.0
2019-04-03 13:35:00,95.07,95.08,95.0,95.01,8522.0,89.3515,89.3609,89.2857,89.2951,8522.0
2019-04-03 13:40:00,95.01,95.01,94.92,95.0,9553.0,89.2951,89.2951,89.2105,89.2857,9553.0
2019-04-03 13:45:00,94.99,95.0,94.93,94.93,7451.0,89.2763,89.2857,89.2199,89.2199,7451.0
2019-04-03 13:50:00,94.94,94.94,94.81,94.83,8685.0,89.2293,89.2293,89.1071,89.1259,8685.0
2019-04-03 13:55:00,94.84,94.85,94.8,94.84,8515.0,89.1353,89.1447,89.0977,89.1353,8515.0
2019-04-03 14:00:00,94.84,94.85,94.79,94.81,7663.0,89.1353,89.1447,89.0883,89.1071,7663.0
2019-04-03 14:05:00,94.82,94.83,94.81,94.82,10822.0,89.1165,89.1259,89.1071,89.1165,10822.0
2019-04-03 14:10:00,94.81,94.89,94.81,94.88,27304.0,89.1071,89.1823,89.1071,89.1729,27304.0
2019-04-03 14:15:00,94.88,94.9,94.84,94.88,10774.0,89.1729,89.1917,89.1353,89.1729,10774.0
2019-04-03 14:20:00,94.88,94.98,94.88,94.98,9890.0,89.1729,89.2669,89.1729,89.2669,9890.0
2019-04-03 14:25:00,94.99,95.1,94.99,95.08,11864.0,89.2763,89.3797,89.2763,89.3609,11864.0
2019-04-03 14:30:00,95.08,95.08,94.92,94.92,6618.0,89.3609,89.3609,89.2105,89.2105,6618.0
2019-04-03 14:35:00,94.9,94.95,94.87,94.89,9498.0,89.1917,89.2387,89.1635,89.1823,9498.0
2019-04-03 14:40:00,94.89,94.91,94.86,94.89,8246.0,89.1823,89.2011,89.1541,89.1823,8246.0
2019-04-03 14:45:00,94.88,94.94,94.86,94.93,10772.0,89.1729,89.2293,89.1541,89.2199,10772.0
2019-04-03 14:50:00,94.92,94.95,94.86,94.91,20627.0,89.2105,89.2387,89.1541,89.2011,20627.0
2019-04-03 14:55:00,94.91,94.95,94.88,94.94,13449.0,89.2011,89.2387,89.1729,89.2293,13449.0
2019-04-03 15:00:00,94.93,94.97,94.89,94.97,12969.0,89.2199,89.2575,89.1823,89.2575,12969.0
2019-04-03 15:05:00,94.97,94.99,94.91,94.93,11065.0,89.2575,89.2763,89.2011,89.2199,11065.0
2019-04-03 15:10:00,94.92,94.95,94.85,94.9,23621.0,89.2105,89.2387,89.1447,89.1917,23621.0
2019-04-03 15:15:00,94.9,94.92,94.84,94.91,11981.0,89.1917,89.2105,89.1353,89.2011,11981.0
2019-04-03 15:20:00,94.91,94.95,94.87,94.95,15556.0,89.2011,89.2387,89.1635,89.2387,15556.0
2019-04-03 15:25:00,94.95,95.05,94.94,95.05,16813.0,89.2387,89.3327,89.2293,89.3327,16813.0
2019-04-03 15:30:00,95.04,95.08,95.02,95.08,18189.0,89.3233,89.3609,89.3045,89.3609,18189.0
2019-04-03 15:35:00,95.08,95.1,94.99,95.0,23404.0,89.3609,89.3797,89.2763,89.2857,23404.0
2019-04-03 15:40:00,95.0,95.11,94.98,95.0,37077.0,89.2857,89.3891,89.2669,89.2857,37077.0
2019-04-03 15:45:00,94.99,95.06,94.83,94.9,41139.0,89.2763,89.3421,89.1259,89.1917,41139.0
2019-04-03 15:50:00,94.91,95.03,94.9,95.0,37243.0,89.2011,89.3139,89.1917,89.2857,37243.0
2019-04-03 15:55:00,95.0,95.1,94.94,94.98,74660.0,89.2857,89.3797,89.2293,89.2669,74660.0
2019-04-04 09:30:00,95.06,95.62,94.97,95.62,24251.0,89.3421,89.8684,89.2575,89.8684,24251.0
2019-04-04 09:35:00,95.58,95.71,95.38,95.6,22709.0,89.8308,89.953,89.6428,89.8496,22709.0
2019-04-04 09:40:00,95.6,95.66,95.43,95.49,17056.0,89.8496,89.906,89.6898,89.7462,17056.0
2019-04-04 09:45:00,95.56,95.9,95.55,95.81,17970.0,89.812,90.1316,89.8026,90.047,17970.0
2019-04-04 09:50:00,95.84,95.97,95.79,95.92,32916.0,90.0752,90.1973,90.0282,90.1504,32916.0
2019-04-04 09:55:00,95.96,96.04,95.8,95.98,23554.0,90.188,90.2631,90.0376,90.2067,23554.0
2019-04-04 10:00:00,96.0,96.01,95.87,95.89,11888.0,90.2255,90.2349,90.1034,90.1222,11888.0
2019-04-04 10:05:00,95.87,95.96,95.82,95.85,12849.0,90.1034,90.188,90.0564,90.0846,12849.0
2019-04-04 10:10:00,95.85,95.98,95.79,95.98,12273.0,90.0846,90.2067,90.0282,90.2067,12273.0
2019-04-04 10:15:00,95.97,96.08,95.96,96.08,11346.0,90.1973,90.3007,90.188,90.3007,11346.0
2019-04-04 10:20:00,96.09,96.18,96.0,96.09,18398.0,90.3101,90.3947,90.2255,90.3101,18398.0
2019-04-04 10:25:00,96.06,96.1,95.98,96.0,12451.0,90.2819,90.3195,90.2067,90.2255,12451.0
2019-04-04 10:30:00,95.99,96.0,95.83,95.86,11700.0,90.2161,90.2255,90.0658,90.094,11700.0
2019-04-04 10:35:00,95.86,96.22,95.86,96.21,13612.0,90.094,90.4323,90.094,90.4229,13612.0
2019-04-04 10:40:00,96.22,96.27,96.15,96.27,11606.0,90.4323,90.4793,90.3665,90.4793,11606.0
2019-04-04 10:45:00,96.28,96.45,96.25,96.42,11840.0,90.4887,90.6485,90.4605,90.6203,11840.0
2019-04-04 10:50:00,96.42,96.48,96.36,96.45,14429.0,90.6203,90.6767,90.5639,90.6485,14429.0
2019-04-04 10:55:00,96.45,96.55,96.4,96.48,22116.0,90.6485,90.7425,90.6015,90.6767,22116.0
2019-04-04 11:00:00,96.48,96.53,96.44,96.49,15097.0,90.6767,90.7237,90.6391,90.6861,15097.0
2019-04-04 11:05:00,96.48,96.68,96.48,96.63,17567.0,90.6767,90.8646,90.6767,90.8177,17567.0
2019-04-04 11:10:00,96.63,96.63,96.52,96.55,11828.0,90.8177,90.8177,90.7143,90.7425,11828.0
2019-04-04 11:15:00,96.55,96.56,96.29,96.34,15940.0,90.7425,90.7519,90.4981,90.5451,15940.0
2019-04-04 11:20:00,96.33,96.35,96.26,96.34,8647.0,90.5357,90.5545,90.4699,90.5451,8647.0
2019-04-04 11:25:00,96.36,96.5,96.36,96.44,9208.0,90.5639,90.6955,90.5639,90.6391,9208.0
2019-04-04 11:30:00,96.46,96.46,96.28,96.28,9155.0,90.6579,90.6579,90.4887,90.4887,9155.0
2019-04-04 11:35:00,96.28,96.42,96.26,96.42,11381.0,90.4887,90.6203,90.4699,90.6203,11381.0
2019-04-04 11:40:00,96.43,96.52,96.41,96.5,10294.0,90.6297,90.7143,90.6109,90.6955,10294.0
2019-04-04 11:45:00,96.51,96.66,96.51,96.52,14248.0,90.7049,90.8458,90.7049,90.7143,14248.0
2019-04-04 11:50:00,96.53,96.54,96.45,96.47,6337.0,90.7237,90.7331,90.6485,90.6673,6337.0
2019-04-04 11:55:00,96.47,96.7,96.47,96.7,9909.0,90.6673,90.8834,90.6673,90.8834,9909.0
2019-04-04 12:00:00,96.7,96.79,96.68,96.74,11250.0,90.8834,90.968,90.8646,90.921,11250.0
2019-04-04 12:05:00,96.73,96.96,96.73,96.92,20032.0,90.9116,91.1278,90.9116,91.0902,20032.0
2019-04-04 12:10:00,96.91,96.93,96.84,96.84,39290.0,91.0808,91.0996,91.015,91.015,39290.0
2019-04-04 12:15:00,96.84,96.86,96.67,96.73,15878.0,91.015,91.0338,90.8552,90.9116,15878.0
2019-04-04 12:20:00,96.73,96.84,96.73,96.75,16436.0,90.9116,91.015,90.9116,90.9304,16436.0
2019-04-04 12:25:00,96.76,96.84,96.76,96.82,11732.0,90.9398,91.015,90.9398,90.9962,11732.0
2019-04-04 12:30:00,96.81,96.89,96.78,96.89,13890.0,90.9868,91.062,90.9586,91.062,13890.0
2019-04-04 12:35:00,96.9,96.93,96.82,96.86,18304.0,91.0714,91.0996,90.9962,91.0338,18304.0
2019-04-04 12:40:00,96.84,96.88,96.79,96.82,13347.0,91.015,91.0526,90.968,90.9962,13347.0
2019-04-04 12:45:00,96.83,96.96,96.83,96.95,10730.0,91.0056,91.1278,91.0056,91.1184,10730.0
2019-04-04 12:50:00,96.95,97.0,96.94,96.99,13759.0,91.1184,91.1654,91.109,91.156,13759.0
2019-04-04 12:55:00,96.98,97.12,96.98,97.07,14011.0,91.1466,91.2782,91.1466,91.2312,14011.0
2019-04-04 13:00:00,97.07,97.2,97.07,97.17,15791.0,91.2312,91.3534,91.2312,91.3252,15791.0
2019-04-04 13:05:00,97.18,97.3,97.17,97.28,16588.0,91.3346,91.4473,91.3252,91.4286,16588.0
2019-04-04 13:10:00,97.29,97.39,97.26,97.29,14291.0,91.438,91.5319,91.4098,91.438,14291.0
2019-04-04 13:15:00,97.29,97.3,97.07,97.18,14008.0,91.438,91.4473,91.2312,91.3346,14008.0
2019-04-04 13:20:00,97.17,97.22,97.17,97.22,4810.0,91.3252,91.3722,91.3252,91.3722,4810.0
2019-04-04 13:25:00,97.2,97.27,97.18,97.19,9263.0,91.3534,91.4192,91.3346,91.344,9263.0
2019-04-04 13:30:00,97.18,97.23,97.12,97.14,6368.0,91.3346,91.3816,91.2782,91.297,6368.0
2019-04-04 13:35:00,97.15,97.22,97.13,97.21,10540.0,91.3064,91.3722,91.2876,91.3628,10540.0
2019-04-04 13:40:00,97.22,97.23,97.18,97.22,7970.0,91.3722,91.3816,91.3346,91.3722,7970.0
2019-04-04 13:45:00,97.23,97.28,97.19,97.23,10010.0,91.3816,91.4286,91.344,91.3816,10010.0
2019-04-04 13:50:00,97.21,97.33,97.21,97.33,7634.0,91.3628,91.4755,91.3628,91.4755,7634.0
2019-04-04 13:55:00,97.33,97.33,97.24,97.31,8884.0,91.4755,91.4755,91.391,91.4567,8884.0
2019-04-04 14:00:00,97.33,97.35,97.27,97.32,11076.0,91.4755,91.4943,91.4192,91.4661,11076.0
2019-04-04 14:05:00,97.33,97.34,97.3,97.33,8617.0,91.4755,91.4849,91.4473,91.4755,8617.0
2019-04-04 14:10:00,97.33,97.4,97.32,97.4,11943.0,91.4755,91.5413,91.4661,91.5413,11943.0
2019-04-04 14:15:00,97.4,97.45,97.36,97.41,16637.0,91.5413,91.5883,91.5037,91.5507,16637.0
2019-04-04 14:20:00,97.41,97.55,97.41,97.55,13633.0,91.5507,91.6823,91.5507,91.6823,13633.0
2019-04-04 14:25:00,97.55,97.55,97.44,97.49,13399.0,91.6823,91.6823,91.5789,91.6259,13399.0
2019-04-04 14:30:00,97.49,97.54,97.48,97.53,13011.0,91.6259,91.6729,91.6165,91.6635,13011.0
2019-04-04 14:35:00,97.54,97.54,97.39,97.44,11989.0,91.6729,91.6729,91.5319,91.5789,11989.0
2019-04-04 14:40:00,97.45,97.47,97.35,97.41,21306.0,91.5883,91.6071,91.4943,91.5507,21306.0
2019-04-04 14:45:00,97.42,97.51,97.4,97.48,10744.0,91.5601,91.6447,91.5413,91.6165,10744.0
2019-04-04 14:50:00,97.49,97.5,97.42,97.46,13285.0,91.6259,91.6353,91.5601,91.5977,13285.0
2019-04-04 14:55:00,97.45,97.52,97.43,97.52,11037.0,91.5883,91.6541,91.5695,91.6541,11037.0
2019-04-04 15:00:00,97.52,97.52,97.41,97.41,14295.0,91.6541,91.6541,91.5507,91.5507,14295.0
2019-04-04 15:05:00,97.43,97.46,97.36,97.38,15368.0,91.5695,91.5977,91.5037,91.5225,15368.0
2019-04-04 15:10:00,97.39,97.52,97.38,97.5,13749.0,91.5319,91.6541,91.5225,91.6353,13749.0
2019-04-04 15:15:00,97.51,97.52,97.43,97.44,15570.0,91.6447,91.6541,91.5695,91.5789,15570.0
2019-04-04 15:20:00,97.45,97.46,97.25,97.26,18401.0,91.5883,91.5977,91.4004,91.4098,18401.0
2019-04-04 15:25:00,97.26,97.37,97.26,97.27,18473.0,91.4098,91.5131,91.4098,91.4192,18473.0
2019-04-04 15:30:00,97.28,97.41,97.27,97.38,23092.0,91.4286,91.5507,91.4192,91.5225,23092.0
2019-04-04 15:35:00,97.39,97.42,97.3,97.35,31363.0,91.5319,91.5601,91.4473,91.4943,31363.0
2019-04-04 15:40:00,97.36,97.42,97.36,97.42,24507.0,91.5037,91.5601,91.5037,91.5601,24507.0
2019-04-04 15:45:00,97.42,97.54,97.42,97.54,32794.0,91.5601,91.6729,91.5601,91.6729,32794.0
2019-04-04 15:50:00,97.53,97.57,97.51,97.53,51714.0,91.6635,91.7011,91.6447,91.6635,51714.0
2019-04-04 15:55:00,97.54,97.6,97.42,97.47,138999.0,91.6729,91.7293,91.5601,91.6071,138999.0
2019-04-05 09:30:00,97.79,98.23,97.49,98.13,35445.0,91.9079,92.3214,91.6259,92.2274,35445.0
2019-04-05 09:35:00,98.11,98.14,97.57,97.76,12491.0,92.2086,92.2368,91.7011,91.8797,12491.0
2019-04-05 09:40:00,97.9,98.08,97.84,97.92,11189.0,92.0113,92.1804,91.9549,92.0301,11189.0
2019-04-05 09:45:00,97.98,98.11,97.71,97.71,17006.0,92.0864,92.2086,91.8327,91.8327,17006.0
2019-04-05 09:50:00,97.74,97.97,97.73,97.94,15451.0,91.8609,92.077,91.8515,92.0489,15451.0
2019-04-05 09:55:00,97.98,98.27,97.96,98.23,8500.0,92.0864,92.359,92.0676,92.3214,8500.0
2019-04-05 10:00:00,98.19,98.3,98.13,98.26,12673.0,92.2838,92.3872,92.2274,92.3496,12673.0
2019-04-05 10:05:00,98.27,98.55,98.27,98.53,10516.0,92.359,92.6222,92.359,92.6034,10516.0
2019-04-05 10:10:00,98.53,98.71,98.43,98.71,14973.0,92.6034,92.7725,92.5094,92.7725,14973.0
2019-04-05 10:15:00,98.73,98.73,98.52,98.53,14998.0,92.7913,92.7913,92.594,92.6034,14998.0
2019-04-05 10:20:00,98.53,98.59,98.41,98.56,18886.0,92.6034,92.6598,92.4906,92.6316,18886.0
2019-04-05 10:25:00,98.57,98.67,98.56,98.65,10056.0,92.641,92.7349,92.6316,92.7161,10056.0
2019-04-05 10:30:00,98.66,98.85,98.66,98.84,18675.0,92.7255,92.9041,92.7255,92.8947,18675.0
2019-04-05 10:35:00,98.84,98.85,98.76,98.77,15129.0,92.8947,92.9041,92.8195,92.8289,15129.0
2019-04-05 10:40:00,98.77,98.78,98.57,98.59,21012.0,92.8289,92.8383,92.641,92.6598,21012.0
2019-04-05 10:45:00,98.6,98.69,98.58,98.69,8180.0,92.6692,92.7537,92.6504,92.7537,8180.0
2019-04-05 10:50:00,98.7,98.7,98.48,98.62,14461.0,92.7631,92.7631,92.5564,92.688,14461.0
2019-04-05 10:55:00,98.66,98.77,98.64,98.68,35447.0,92.7255,92.8289,92.7067,92.7443,35447.0
2019-04-05 11:00:00,98.69,98.75,98.58,98.75,19084.0,92.7537,92.8101,92.6504,92.8101,19084.0
2019-04-05 11:05:00,98.76,98.86,98.72,98.84,12885.0,92.8195,92.9135,92.7819,92.8947,12885.0
2019-04-05 11:10:00,98.84,98.9,98.8,98.81,22460.0,92.8947,92.9511,92.8571,92.8665,22460.0
2019-04-05 11:15:00,98.79,98.93,98.74,98.75,21251.0,92.8477,92.9793,92.8007,92.8101,21251.0
2019-04-05 11:20:00,98.75,98.79,98.64,98.65,16973.0,92.8101,92.8477,92.7067,92.7161,16973.0
2019-04-05 11:25:00,98.64,98.7,98.56,98.69,12457.0,92.7067,92.7631,92.6316,92.7537,12457.0
2019-04-05 11:30:00,98.69,98.72,98.59,98.61,11312.0,92.7537,92.7819,92.6598,92.6786,11312.0
2019-04-05 11:35:00,98.61,98.63,98.42,98.48,15461.0,92.6786,92.6973,92.5,92.5564,15461.0
2019-04-05 11:40:00,98.48,98.5,98.38,98.39,18581.0,92.5564,92.5752,92.4624,92.4718,18581.0
2019-04-05 11:45:00,98.38,98.46,98.33,98.44,12353.0,92.4624,92.5376,92.4154,92.5188,12353.0
2019-04-05 11:50:00,98.44,98.44,98.36,98.38,16049.0,92.5188,92.5188,92.4436,92.4624,16049.0
2019-04-05 11:55:00,98.38,98.48,98.36,98.47,18050.0,92.4624,92.5564,92.4436,92.547,18050.0
2019-04-05 12:00:00,98.47,98.53,98.45,98.49,19088.0,92.547,92.6034,92.5282,92.5658,19088.0
2019-04-05 12:05:00,98.44,98.59,98.43,98.57,10491.0,92.5188,92.6598,92.5094,92.641,10491.0
2019-04-05 12:10:00,98.56,98.62,98.49,98.62,11176.0,92.6316,92.688,92.5658,92.688,11176.0
2019-04-05 12:15:00,98.62,98.66,98.54,98.57,4832.0,92.688,92.7255,92.6128,92.641,4832.0
2019-04-05 12:20:00,98.57,98.59,98.51,98.56,5362.0,92.641,92.6598,92.5846,92.6316,5362.0
2019-04-05 12:25:00,98.55,98.55,98.48,98.48,9426.0,92.6222,92.6222,92.5564,92.5564,9426.0
2019-04-05 12:30:00,98.47,98.49,98.42,98.43,5339.0,92.547,92.5658,92.5,92.5094,5339.0
2019-04-05 12:35:00,98.41,98.41,98.29,98.3,8423.0,92.4906,92.4906,92.3778,92.3872,8423.0
2019-04-05 12:40:00,98.28,98.34,98.24,98.33,8731.0,92.3684,92.4248,92.3308,92.4154,8731.0
2019-04-05 12:45:00,98.32,98.35,98.22,98.24,5787.0,92.406,92.4342,92.312,92.3308,5787.0
2019-04-05 12:50:00,98.26,98.37,98.22,98.37,27445.0,92.3496,92.453,92.312,92.453,27445.0
2019-04-05 12:55:00,98.38,98.62,98.34,98.62,53582.0,92.4624,92.688,92.4248,92.688,53582.0
2019-04-05 13:00:00,98.62,98.62,98.32,98.37,81150.0,92.688,92.688,92.406,92.453,81150.0
2019-04-05 13:05:00,98.37,98.48,98.37,98.42,10028.0,92.453,92.5564,92.453,92.5,10028.0
2019-04-05 13:10:00,98.4,98.42,98.37,98.39,5800.0,92.4812,92.5,92.453,92.4718,5800.0
2019-04-05 13:15:00,98.39,98.67,98.37,98.61,59024.0,92.4718,92.7349,92.453,92.6786,59024.0
2019-04-05 13:20:00,98.56,98.68,98.48,98.54,45469.0,92.6316,92.7443,92.5564,92.6128,45469.0
2019-04-05 13:25:00,98.54,98.69,98.46,98.62,39618.0,92.6128,92.7537,92.5376,92.688,39618.0
2019-04-05 13:30:00,98.59,98.69,98.48,98.54,47583.0,92.6598,92.7537,92.5564,92.6128,47583.0
2019-04-05 13:35:00,98.55,98.62,98.45,98.47,13979.0,92.6222,92.688,92.5282,92.547,13979.0
2019-04-05 13:40:00,98.46,98.55,98.44,98.44,8329.0,92.5376,92.6222,92.5188,92.5188,8329.0
2019-04-05 13:45:00,98.42,98.43,98.34,98.4,9545.0,92.5,92.5094,92.4248,92.4812,9545.0
2019-04-05 13:50:00,98.4,98.41,98.27,98.28,8537.0,92.4812,92.4906,92.359,92.3684,8537.0
2019-04-05 13:55:00,98.28,98.36,98.25,98.33,18819.0,92.3684,92.4436,92.3402,92.4154,18819.0
2019-04-05 14:00:00,98.32,98.42,98.29,98.35,12985.0,92.406,92.5,92.3778,92.4342,12985.0
2019-04-05 14:05:00,98.35,98.4,98.29,98.38,10659.0,92.4342,92.4812,92.3778,92.4624,10659.0
2019-04-05 14:10:00,98.38,98.4,98.33,98.36,9101.0,92.4624,92.4812,92.4154,92.4436,9101.0
2019-04-05 14:15:00,98.34,98.37,98.24,98.29,13850.0,92.4248,92.453,92.3308,92.3778,13850.0
2019-04-05 14:20:00,98.29,98.33,98.26,98.27,13922.0,92.3778,92.4154,92.3496,92.359,13922.0
2019-04-05 14:25:00,98.27,98.27,98.1,98.11,19684.0,92.359,92.359,92.1992,92.2086,19684.0
2019-04-05 14:30:00,98.11,98.12,98.05,98.11,15702.0,92.2086,92.218,92.1522,92.2086,15702.0
2019-04-05 14:35:00,98.1,98.11,98.05,98.1,11644.0,92.1992,92.2086,92.1522,92.1992,11644.0
2019-04-05 14:40:00,98.09,98.09,98.02,98.07,10934.0,92.1898,92.1898,92.124,92.171,10934.0
2019-04-05 14:45:00,98.09,98.15,98.05,98.09,10524.0,92.1898,92.2462,92.1522,92.1898,10524.0
2019-04-05 14:50:00,98.07,98.16,98.04,98.15,11286.0,92.171,92.2556,92.1428,92.2462,11286.0
2019-04-05 14:55:00,98.16,98.19,98.13,98.15,12882.0,92.2556,92.2838,92.2274,92.2462,12882.0
2019-04-05 15:00:00,98.14,98.19,98.08,98.1,10521.0,92.2368,92.2838,92.1804,92.1992,10521.0
2019-04-05 15:05:00,98.11,98.14,98.07,98.11,9448.0,92.2086,92.2368,92.171,92.2086,9448.0
2019-04-05 15:10:00,98.1,98.16,98.07,98.14,8993.0,92.1992,92.2556,92.171,92.2368,8993.0
2019-04-05 15:15:00,98.14,98.16,98.11,98.14,11509.0,92.2368,92.2556,92.2086,92.2368,11509.0
2019-04-05 15:20:00,98.14,98.27,98.14,98.26,13042.0,92.2368,92.359,92.2368,92.3496,13042.0
2019-04-05 15:25:00,98.27,98.35,98.25,98.29,14084.0,92.359,92.4342,92.3402,92.3778,14084.0
2019-04-05 15:30:00,98.29,98.4,98.26,98.4,19124.0,92.3778,92.4812,92.3496,92.4812,19124.0
2019-04-05 15:35:00,98.39,98.4,98.28,98.31,17990.0,92.4718,92.4812,92.3684,92.3966,17990.0
2019-04-05 15:40:00,98.31,98.34,98.29,98.33,18132.0,92.3966,92.4248,92.3778,92.4154,18132.0
2019-04-05 15:45:00,98.33,98.36,98.26,98.34,31061.0,92.4154,92.4436,92.3496,92.4248,31061.0
2019-04-05 15:50:00,98.35,98.38,98.32,98.35,55497.0,92.4342,92.4624,92.406,92.4342,55497.0
2019-04-05 15:55:00,98.36,98.57,98.35,98.41,127790.0,92.4436,92.641,92.4342,92.4906,127790.0
2019-04-08 09:30:00,98.2,98.5,97.62,98.18,45431.0,92.2932,92.5752,91.7481,92.2744,45431.0
2019-04-08 09:35:00,98.11,98.12,97.76,97.9,15128.0,92.2086,92.218,91.8797,92.0113,15128.0
2019-04-08 09:40:00,97.95,98.22,97.84,98.1,30590.0,92.0583,92.312,91.9549,92.1992,30590.0
2019-04-08 09:45:00,98.14,98.33,98.13,98.33,7304.0,92.2368,92.4154,92.2274,92.4154,7304.0
2019-04-08 09:50:00,98.38,98.59,98.38,98.43,13513.0,92.4624,92.6598,92.4624,92.5094,13513.0
2019-04-08 09:55:00,98.46,98.73,98.39,98.71,22918.0,92.5376,92.7913,92.4718,92.7725,22918.0
2019-04-08 10:00:00,98.69,98.69,98.46,98.46,13857.0,92.7537,92.7537,92.5376,92.5376,13857.0
2019-04-08 10:05:00,98.5,98.58,98.41,98.46,5372.0,92.5752,92.6504,92.4906,92.5376,5372.0
2019-04-08 10:10:00,98.45,98.57,98.42,98.47,4559.0,92.5282,92.641,92.5,92.547,4559.0
2019-04-08 10:15:00,98.43,98.44,98.35,98.41,4252.0,92.5094,92.5188,92.4342,92.4906,4252.0
2019-04-08 10:20:00,98.37,98.62,98.36,98.62,5398.0,92.453,92.688,92.4436,92.688,5398.0
2019-04-08 10:25:00,98.65,98.65,98.49,98.49,5585.0,92.7161,92.7161,92.5658,92.5658,5585.0
2019-04-08 10:30:00,98.58,98.86,98.58,98.78,8014.0,92.6504,92.9135,92.6504,92.8383,8014.0
2019-04-08 10:35:00,98.78,98.84,98.71,98.71,5046.0,92.8383,92.8947,92.7725,92.7725,5046.0
2019-04-08 10:40:00,98.73,98.79,98.64,98.65,5305.0,92.7913,92.8477,92.7067,92.7161,5305.0
2019-04-08 10:45:00,98.59,98.69,98.59,98.66,10736.0,92.6598,92.7537,92.6598,92.7255,10736.0
2019-04-08 10:50:00,98.66,98.77,98.66,98.73,6759.0,92.7255,92.8289,92.7255,92.7913,6759.0
2019-04-08 10:55:00,98.73,98.75,98.56,98.59,12208.0,92.7913,92.8101,92.6316,92.6598,12208.0
2019-04-08 11:00:00,98.62,98.65,98.52,98.64,9200.0,92.688,92.7161,92.594,92.7067,9200.0
2019-04-08 11:05:00,98.63,98.67,98.57,98.59,5200.0,92.6973,92.7349,92.641,92.6598,5200.0
2019-04-08 11:10:00,98.59,98.63,98.41,98.42,8441.0,92.6598,92.6973,92.4906,92.5,8441.0
2019-04-08 11:15:00,98.4,98.53,98.4,98.51,6600.0,92.4812,92.6034,92.4812,92.5846,6600.0
2019-04-08 11:20:00,98.45,98.49,98.39,98.46,4823.0,92.5282,92.5658,92.4718,92.5376,4823.0
2019-04-08 11:25:00,98.46,98.65,98.46,98.54,6084.0,92.5376,92.7161,92.5376,92.6128,6084.0
2019-04-08 11:30:00,98.52,98.65,98.52,98.52,5621.0,92.594,92.7161,92.594,92.594,5621.0
2019-04-08 11:35:00,98.55,98.62,98.51,98.54,8271.0,92.6222,92.688,92.5846,92.6128,8271.0
2019-04-08 11:40:00,98.51,98.58,98.46,98.49,4722.0,92.5846,92.6504,92.5376,92.5658,4722.0
2019-04-08 11:45:00,98.48,98.56,98.47,98.53,6600.0,92.5564,92.6316,92.547,92.6034,6600.0
2019-04-08 11:50:00,98.54,98.64,98.54,98.64,6429.0,92.6128,92.7067,92.6128,92.7067,6429.0
2019-04-08 11:55:00,98.62,98.66,98.56,98.63,8038.0,92.688,92.7255,92.6316,92.6973,8038.0
2019-04-08 12:00:00,98.63,98.63,98.35,98.4,7827.0,92.6973,92.6973,92.4342,92.4812,7827.0
2019-04-08 12:05:00,98.41,98.43,98.37,98.4,7331.0,92.4906,92.5094,92.453,92.4812,7331.0
2019-04-08 12:10:00,98.4,98.5,98.39,98.48,6770.0,92.4812,92.5752,92.4718,92.5564,6770.0
2019-04-08 12:15:00,98.48,98.53,98.39,98.48,7497.0,92.5564,92.6034,92.4718,92.5564,7497.0
2019-04-08 12:20:00,98.46,98.52,98.43,98.49,6300.0,92.5376,92.594,92.5094,92.5658,6300.0
2019-04-08 12:25:00,98.48,98.48,98.42,98.45,5400.0,92.5564,92.5564,92.5,92.5282,5400.0
2019-04-08 12:30:00,98.45,98.45,98.27,98.3,30567.0,92.5282,92.5282,92.359,92.3872,30567.0
2019-04-08 12:35:00,98.31,98.46,98.28,98.43,26775.0,92.3966,92.5376,92.3684,92.5094,26775.0
2019-04-08 12:40:00,98.41,98.47,98.4,98.43,5514.0,92.4906,92.547,92.4812,92.5094,5514.0
2019-04-08 12:45:00,98.45,98.46,98.35,98.4,5615.0,92.5282,92.5376,92.4342,92.4812,5615.0
2019-04-08 12:50:00,98.4,98.45,98.36,98.45,5568.0,92.4812,92.5282,92.4436,92.5282,5568.0
2019-04-08 12:55:00,98.45,98.55,98.45,98.51,15100.0,92.5282,92.6222,92.5282,92.5846,15100.0
2019-04-08 13:00:00,98.48,98.55,98.44,98.48,5120.0,92.5564,92.6222,92.5188,92.5564,5120.0
2019-04-08 13:05:00,98.49,98.52,98.46,98.52,4306.0,92.5658,92.594,92.5376,92.594,4306.0
2019-04-08 13:10:00,98.54,98.55,98.47,98.49,5070.0,92.6128,92.6222,92.547,92.5658,5070.0
2019-04-08 13:15:00,98.51,98.55,98.45,98.54,4936.0,92.5846,92.6222,92.5282,92.6128,4936.0
2019-04-08 13:20:00,98.54,98.58,98.5,98.58,4169.0,92.6128,92.6504,92.5752,92.6504,4169.0
2019-04-08 13:25:00,98.6,98.63,98.57,98.59,5390.0,92.6692,92.6973,92.641,92.6598,5390.0
2019-04-08 13:30:00,98.61,98.66,98.61,98.63,5600.0,92.6786,92.7255,92.6786,92.6973,5600.0
2019-04-08 13:35:00,98.64,98.75,98.63,98.72,5357.0,92.7067,92.8101,92.6973,92.7819,5357.0
2019-04-08 13:40:00,98.74,98.83,98.74,98.76,12051.0,92.8007,92.8853,92.8007,92.8195,12051.0
2019-04-08 13:45:00,98.76,98.83,98.74,98.78,6634.0,92.8195,92.8853,92.8007,92.8383,6634.0
2019-04-08 13:50:00,98.79,98.86,98.76,98.85,8291.0,92.8477,92.9135,92.8195,92.9041,8291.0
2019-04-08 13:55:00,98.81,98.89,98.81,98.89,5500.0,92.8665,92.9417,92.8665,92.9417,5500.0
2019-04-08 14:00:00,98.86,98.87,98.77,98.78,6586.0,92.9135,92.9229,92.8289,92.8383,6586.0
2019-04-08 14:05:00,98.77,98.91,98.75,98.85,7263.0,92.8289,92.9605,92.8101,92.9041,7263.0
2019-04-08 14:10:00,98.86,98.87,98.78,98.78,4390.0,92.9135,92.9229,92.8383,92.8383,4390.0
2019-04-08 14:15:00,98.81,98.91,98.79,98.91,6133.0,92.8665,92.9605,92.8477,92.9605,6133.0
2019-04-08 14:20:00,98.88,98.95,98.86,98.93,6556.0,92.9323,92.9981,92.9135,92.9793,6556.0
2019-04-08 14:25:00,98.94,98.99,98.92,98.96,7349.0,92.9887,93.0357,92.9699,93.0075,7349.0
2019-04-08 14:30:00,98.96,98.99,98.88,98.9,17676.0,93.0075,93.0357,92.9323,92.9511,17676.0
2019-04-08 14:35:00,98.92,98.96,98.88,98.91,9100.0,92.9699,93.0075,92.9323,92.9605,9100.0
2019-04-08 14:40:00,98.91,98.93,98.87,98.91,5700.0,92.9605,92.9793,92.9229,92.9605,5700.0
2019-04-08 14:45:00,98.92,98.92,98.81,98.84,4975.0,92.9699,92.9699,92.8665,92.8947,4975.0
2019-04-08 14:50:00,98.85,98.87,98.8,98.84,5303.0,92.9041,92.9229,92.8571,92.8947,5303.0
2019-04-08 14:55:00,98.85,98.86,98.8,98.81,5427.0,92.9041,92.9135,92.8571,92.8665,5427.0
2019-04-08 15:00:00,98.8,98.84,98.73,98.75,5012.0,92.8571,92.8947,92.7913,92.8101,5012.0
2019-04-08 15:05:00,98.74,98.85,98.74,98.83,6798.0,92.8007,92.9041,92.8007,92.8853,6798.0
2019-04-08 15:10:00,98.8,98.83,98.79,98.81,10133.0,92.8571,92.8853,92.8477,92.8665,10133.0
2019-04-08 15:15:00,98.79,98.79,98.72,98.77,6394.0,92.8477,92.8477,92.7819,92.8289,6394.0
2019-04-08 15:20:00,98.75,98.8,98.71,98.71,7061.0,92.8101,92.8571,92.7725,92.7725,7061.0
2019-04-08 15:25:00,98.72,98.73,98.65,98.68,10818.0,92.7819,92.7913,92.7161,92.7443,10818.0
2019-04-08 15:30:00,98.66,98.66,98.58,98.59,13962.0,92.7255,92.7255,92.6504,92.6598,13962.0
2019-04-08 15:35:00,98.59,98.59,98.47,98.49,16267.0,92.6598,92.6598,92.547,92.5658,16267.0
2019-04-08 15:40:00,98.48,98.5,98.41,98.43,22595.0,92.5564,92.5752,92.4906,92.5094,22595.0
2019-04-08 15:45:00,98.42,98.53,98.42,98.46,24423.0,92.5,92.6034,92.5,92.5376,24423.0
2019-04-08 15:50:00,98.47,98.59,98.47,98.59,35055.0,92.547,92.6598,92.547,92.6598,35055.0
2019-04-08 15:55:00,98.59,98.71,98.56,98.67,108387.0,92.6598,92.7725,92.6316,92.7349,108387.0
2019-04-09 09:30:00,97.97,98.03,97.34,97.87,41868.0,92.077,92.1334,91.4849,91.9831,41868.0
2019-04-09 09:35:00,97.82,97.82,97.38,97.73,15772.0,91.9361,91.9361,91.5225,91.8515,15772.0
2019-04-09 09:40:00,97.72,97.91,97.72,97.73,13850.0,91.8421,92.0207,91.8421,91.8515,13850.0
2019-04-09 09:45:00,97.79,98.12,97.74,97.84,11118.0,91.9079,92.218,91.8609,91.9549,11118.0
2019-04-09 09:50:00,97.84,98.16,97.79,98.13,7839.0,91.9549,92.2556,91.9079,92.2274,7839.0
2019-04-09 09:55:00,98.18,98.38,98.05,98.08,8787.0,92.2744,92.4624,92.1522,92.1804,8787.0
2019-04-09 10:00:00,98.09,98.14,97.88,97.91,15816.0,92.1898,92.2368,91.9925,92.0207,15816.0
2019-04-09 10:05:00,97.94,98.18,97.93,98.04,10329.0,92.0489,92.2744,92.0395,92.1428,10329.0
2019-04-09 10:10:00,98.06,98.1,97.97,98.01,11973.0,92.1616,92.1992,92.077,92.1146,11973.0
2019-04-09 10:15:00,98.0,98.14,97.98,98.07,16089.0,92.1052,92.2368,92.0864,92.171,16089.0
2019-04-09 10:20:00,98.05,98.15,98.04,98.14,7200.0,92.1522,92.2462,92.1428,92.2368,7200.0
2019-04-09 10:25:00,98.13,98.25,98.06,98.2,6012.0,92.2274,92.3402,92.1616,92.2932,6012.0
2019-04-09 10:30:00,98.19,98.36,98.18,98.35,7891.0,92.2838,92.4436,92.2744,92.4342,7891.0
2019-04-09 10:35:00,98.37,98.43,98.28,98.33,7163.0,92.453,92.5094,92.3684,92.4154,7163.0
2019-04-09 10:40:00,98.35,98.35,98.21,98.21,8593.0,92.4342,92.4342,92.3026,92.3026,8593.0
2019-04-09 10:45:00,98.2,98.26,98.16,98.2,3771.0,92.2932,92.3496,92.2556,92.2932,3771.0
2019-04-09 10:50:00,98.16,98.2,98.06,98.16,7309.0,92.2556,92.2932,92.1616,92.2556,7309.0
2019-04-09 10:55:00,98.16,98.26,98.15,98.25,6674.0,92.2556,92.3496,92.2462,92.3402,6674.0
2019-04-09 11:00:00,98.27,98.28,98.13,98.21,6417.0,92.359,92.3684,92.2274,92.3026,6417.0
2019-04-09 11:05:00,98.21,98.26,98.09,98.09,6620.0,92.3026,92.3496,92.1898,92.1898,6620.0
2019-04-09 11:10:00,98.09,98.2,98.09,98.17,4930.0,92.1898,92.2932,92.1898,92.265,4930.0
2019-04-09 11:15:00,98.16,98.23,98.0,98.05,8349.0,92.2556,92.3214,92.1052,92.1522,8349.0
2019-04-09 11:20:00,98.04,98.09,97.95,97.98,4951.0,92.1428,92.1898,92.0583,92.0864,4951.0
2019-04-09 11:25:00,97.95,98.14,97.95,98.1,5719.0,92.0583,92.2368,92.0583,92.1992,5719.0
2019-04-09 11:30:00,98.09,98.14,98.0,98.0,8523.0,92.1898,92.2368,92.1052,92.1052,8523.0
2019-04-09 11:35:00,97.99,98.14,97.99,98.03,5598.0,92.0958,92.2368,92.0958,92.1334,5598.0
2019-04-09 11:40:00,98.06,98.18,98.06,98.17,4585.0,92.1616,92.2744,92.1616,92.265,4585.0
2019-04-09 11:45:00,98.16,98.21,98.03,98.13,5429.0,92.2556,92.3026,92.1334,92.2274,5429.0
2019-04-09 11:50:00,98.13,98.14,98.03,98.04,5755.0,92.2274,92.2368,92.1334,92.1428,5755.0
2019-04-09 11:55:00,98.02,98.11,97.96,98.02,5599.0,92.124,92.2086,92.0676,92.124,5599.0
2019-04-09 12:00:00,98.02,98.08,98.0,98.01,4244.0,92.124,92.1804,92.1052,92.1146,4244.0
2019-04-09 12:05:00,98.01,98.05,97.97,98.05,5496.0,92.1146,92.1522,92.077,92.1522,5496.0
2019-04-09 12:10:00,98.06,98.15,98.06,98.14,7603.0,92.1616,92.2462,92.1616,92.2368,7603.0
2019-04-09 12:15:00,98.1,98.16,98.1,98.11,4582.0,92.1992,92.2556,92.1992,92.2086,4582.0
2019-04-09 12:20:00,98.12,98.13,98.0,98.0,2390.0,92.218,92.2274,92.1052,92.1052,2390.0
2019-04-09 12:25:00,98.03,98.08,97.99,98.07,2500.0,92.1334,92.1804,92.0958,92.171,2500.0
2019-04-09 12:30:00,98.07,98.15,98.07,98.14,3600.0,92.171,92.2462,92.171,92.2368,3600.0
2019-04-09 12:35:00,98.14,98.14,98.09,98.13,3400.0,92.2368,92.2368,92.1898,92.2274,3400.0
2019-04-09 12:40:00,98.1,98.2,98.1,98.2,4600.0,92.1992,92.2932,92.1992,92.2932,4600.0
2019-04-09 12:45:00,98.23,98.24,98.17,98.2,2966.0,92.3214,92.3308,92.265,92.2932,2966.0
2019-04-09 12:50:00,98.2,98.28,98.19,98.26,5580.0,92.2932,92.3684,92.2838,92.3496,5580.0
2019-04-09 12:55:00,98.26,98.3,98.17,98.2,3270.0,92.3496,92.3872,92.265,92.2932,3270.0
2019-04-09 13:00:00,98.17,98.22,98.16,98.2,4296.0,92.265,92.312,92.2556,92.2932,4296.0
2019-04-09 13:05:00,98.2,98.2,98.01,98.03,6312.0,92.2932,92.2932,92.1146,92.1334,6312.0
2019-04-09 13:10:00,98.05,98.09,98.0,98.02,7335.0,92.1522,92.1898,92.1052,92.124,7335.0
2019-04-09 13:15:00,98.01,98.02,97.92,97.98,7045.0,92.1146,92.124,92.0301,92.0864,7045.0
2019-04-09 13:20:00,97.97,97.97,97.89,97.89,4880.0,92.077,92.077,92.0019,92.0019,4880.0
2019-04-09 13:25:00,97.9,97.95,97.85,97.89,8348.0,92.0113,92.0583,91.9643,92.0019,8348.0
2019-04-09 13:30:00,97.89,97.9,97.8,97.81,8350.0,92.0019,92.0113,91.9173,91.9267,8350.0
2019-04-09 13:35:00,97.82,97.82,97.74,97.76,14356.0,91.9361,91.9361,91.8609,91.8797,14356.0
2019-04-09 13:40:00,97.73,97.78,97.65,97.65,10780.0,91.8515,91.8985,91.7763,91.7763,10780.0
2019-04-09 13:45:00,97.68,97.68,97.59,97.64,11737.0,91.8045,91.8045,91.7199,91.7669,11737.0
2019-04-09 13:50:00,97.62,97.63,97.53,97.53,8352.0,91.7481,91.7575,91.6635,91.6635,8352.0
2019-04-09 13:55:00,97.53,97.63,97.53,97.59,10588.0,91.6635,91.7575,91.6635,91.7199,10588.0
2019-04-09 14:00:00,97.59,97.62,97.55,97.55,7161.0,91.7199,91.7481,91.6823,91.6823,7161.0
2019-04-09 14:05:00,97.51,97.53,97.47,97.5,7282.0,91.6447,91.6635,91.6071,91.6353,7282.0
2019-04-09 14:10:00,97.49,97.52,97.47,97.52,8034.0,91.6259,91.6541,91.6071,91.6541,8034.0
2019-04-09 14:15:00,97.52,97.6,97.51,97.56,6496.0,91.6541,91.7293,91.6447,91.6917,6496.0
2019-04-09 14:20:00,97.57,97.65,97.57,97.64,4897.0,91.7011,91.7763,91.7011,91.7669,4897.0
2019-04-09 14:25:00,97.65,97.68,97.56,97.56,16794.0,91.7763,91.8045,91.6917,91.6917,16794.0
2019-04-09 14:30:00,97.56,97.6,97.54,97.55,8400.0,91.6917,91.7293,91.6729,91.6823,8400.0
2019-04-09 14:35:00,97.55,97.56,97.49,97.55,7093.0,91.6823,91.6917,91.6259,91.6823,7093.0
2019-04-09 14:40:00,97.54,97.54,97.39,97.4,9775.0,91.6729,91.6729,91.5319,91.5413,9775.0
2019-04-09 14:45:00,97.39,97.41,97.38,97.41,11680.0,91.5319,91.5507,91.5225,91.5507,11680.0
2019-04-09 14:50:00,97.39,97.52,97.38,97.49,6104.0,91.5319,91.6541,91.5225,91.6259,6104.0
2019-04-09 14:55:00,97.49,97.53,97.39,97.45,6276.0,91.6259,91.6635,91.5319,91.5883,6276.0
2019-04-09 15:00:00,97.46,97.57,97.46,97.54,5703.0,91.5977,91.7011,91.5977,91.6729,5703.0
2019-04-09 15:05:00,97.51,97.52,97.48,97.51,6251.0,91.6447,91.6541,91.6165,91.6447,6251.0
2019-04-09 15:10:00,97.5,97.6,97.45,97.58,5942.0,91.6353,91.7293,91.5883,91.7105,5942.0
2019-04-09 15:15:00,97.52,97.56,97.52,97.55,8762.0,91.6541,91.6917,91.6541,91.6823,8762.0
2019-04-09 15:20:00,97.56,97.58,97.48,97.48,8983.0,91.6917,91.7105,91.6165,91.6165,8983.0
2019-04-09 15:25:00,97.48,97.52,97.44,97.48,9968.0,91.6165,91.6541,91.5789,91.6165,9968.0
2019-04-09 15:30:00,97.48,97.64,97.48,97.59,13691.0,91.6165,91.7669,91.6165,91.7199,13691.0
2019-04-09 15:35:00,97.59,97.63,97.57,97.62,9695.0,91.7199,91.7575,91.7011,91.7481,9695.0
2019-04-09 15:40:00,97.63,97.63,97.59,97.61,13640.0,91.7575,91.7575,91.7199,91.7387,13640.0
2019-04-09 15:45:00,97.6,97.64,97.59,97.63,20642.0,91.7293,91.7669,91.7199,91.7575,20642.0
2019-04-09 15:50:00,97.62,97.63,97.55,97.57,35277.0,91.7481,91.7575,91.6823,91.7011,35277.0
2019-04-09 15:55:00,97.56,97.61,97.35,97.56,106980.0,91.6917,91.7387,91.4943,91.6917,106980.0
2019-04-10 09:30:00,98.06,98.59,97.68,98.4,40868.0,92.1616,92.6598,91.8045,92.4812,40868.0
2019-04-10 09:35:00,98.43,98.5,98.17,98.28,7609.0,92.5094,92.5752,92.265,92.3684,7609.0
2019-04-10 09:40:00,98.26,98.33,98.19,98.3,5806.0,92.3496,92.4154,92.2838,92.3872,5806.0
2019-04-10 09:45:00,98.28,98.32,98.21,98.23,11049.0,92.3684,92.406,92.3026,92.3214,11049.0
2019-04-10 09:50:00,98.19,98.42,98.1,98.37,71181.0,92.2838,92.5,92.1992,92.453,71181.0
2019-04-10 09:55:00,98.35,98.35,98.05,98.08,41059.0,92.4342,92.4342,92.1522,92.1804,41059.0
2019-04-10 10:00:00,98.08,98.15,97.97,98.02,27862.0,92.1804,92.2462,92.077,92.124,27862.0
2019-04-10 10:05:00,97.97,97.99,97.85,97.9,6104.0,92.077,92.0958,91.9643,92.0113,6104.0
2019-04-10 10:10:00,97.89,97.97,97.81,97.86,4394.0,92.0019,92.077,91.9267,91.9737,4394.0
2019-04-10 10:15:00,97.83,98.04,97.83,98.03,35898.0,91.9455,92.1428,91.9455,92.1334,35898.0
2019-04-10 10:20:00,98.06,98.16,98.01,98.09,18401.0,92.1616,92.2556,92.1146,92.1898,18401.0
2019-04-10 10:25:00,98.1,98.19,98.06,98.1,5613.0,92.1992,92.2838,92.1616,92.1992,5613.0
2019-04-10 10:30:00,98.09,98.21,98.09,98.1,7001.0,92.1898,92.3026,92.1898,92.1992,7001.0
2019-04-10 10:35:00,98.15,98.19,98.1,98.1,7980.0,92.2462,92.2838,92.1992,92.1992,7980.0
2019-04-10 10:40:00,98.11,98.25,98.11,98.25,13792.0,92.2086,92.3402,92.2086,92.3402,13792.0
2019-04-10 10:45:00,98.25,98.41,98.24,98.41,12694.0,92.3402,92.4906,92.3308,92.4906,12694.0
2019-04-10 10:50:00,98.41,98.5,98.31,98.48,10788.0,92.4906,92.5752,92.3966,92.5564,10788.0
2019-04-10 10:55:00,98.49,98.58,98.47,98.56,7802.0,92.5658,92.6504,92.547,92.6316,7802.0
2019-04-10 11:00:00,98.57,98.7,98.56,98.62,10919.0,92.641,92.7631,92.6316,92.688,10919.0
2019-04-10 11:05:00,98.58,98.63,98.57,98.58,3791.0,92.6504,92.6973,92.641,92.6504,3791.0
2019-04-10 11:10:00,98.59,98.6,98.53,98.54,7338.0,92.6598,92.6692,92.6034,92.6128,7338.0
2019-04-10 11:15:00,98.53,98.53,98.41,98.42,3865.0,92.6034,92.6034,92.4906,92.5,3865.0
2019-04-10 11:20:00,98.38,98.48,98.37,98.48,5215.0,92.4624,92.5564,92.453,92.5564,5215.0
2019-04-10 11:25:00,98.48,98.5,98.37,98.4,2918.0,92.5564,92.5752,92.453,92.4812,2918.0
2019-04-10 11:30:00,98.39,98.52,98.39,98.52,8179.0,92.4718,92.594,92.4718,92.594,8179.0
2019-04-10 11:35:00,98.54,98.67,98.54,98.57,10181.0,92.6128,92.7349,92.6128,92.641,10181.0
2019-04-10 11:40:00,98.57,98.59,98.44,98.59,12500.0,92.641,92.6598,92.5188,92.6598,12500.0
2019-04-10 11:45:00,98.6,98.64,98.5,98.53,10591.0,92.6692,92.7067,92.5752,92.6034,10591.0
2019-04-10 11:50:00,98.48,98.52,98.42,98.49,3170.0,92.5564,92.594,92.5,92.5658,3170.0
2019-04-10 11:55:00,98.52,98.55,98.51,98.55,3098.0,92.594,92.6222,92.5846,92.6222,3098.0
2019-04-10 12:00:00,98.56,98.69,98.56,98.69,6000.0,92.6316,92.7537,92.6316,92.7537,6000.0
2019-04-10 12:05:00,98.67,98.75,98.63,98.67,4985.0,92.7349,92.8101,92.6973,92.7349,4985.0
2019-04-10 12:10:00,98.68,98.68,98.6,98.62,2441.0,92.7443,92.7443,92.6692,92.688,2441.0
2019-04-10 12:15:00,98.61,98.62,98.55,98.61,3650.0,92.6786,92.688,92.6222,92.6786,3650.0
2019-04-10 12:20:00,98.6,98.61,98.57,98.6,4761.0,92.6692,92.6786,92.641,92.6692,4761.0
2019-04-10 12:25:00,98.6,98.61,98.56,98.61,2442.0,92.6692,92.6786,92.6316,92.6786,2442.0
2019-04-10 12:30:00,98.62,98.63,98.57,98.6,7133.0,92.688,92.6973,92.641,92.6692,7133.0
2019-04-10 12:35:00,98.61,98.64,98.48,98.48,3439.0,92.6786,92.7067,92.5564,92.5564,3439.0
2019-04-10 12:40:00,98.48,98.53,98.46,98.53,3320.0,92.5564,92.6034,92.5376,92.6034,3320.0
2019-04-10 12:45:00,98.54,98.58,98.53,98.58,3210.0,92.6128,92.6504,92.6034,92.6504,3210.0
2019-04-10 12:50:00,98.56,98.56,98.5,98.52,995.0,92.6316,92.6316,92.5752,92.594,995.0
2019-04-10 12:55:00,98.5,98.53,98.47,98.48,5340.0,92.5752,92.6034,92.547,92.5564,5340.0
2019-04-10 13:00:00,98.45,98.46,98.35,98.36,5660.0,92.5282,92.5376,92.4342,92.4436,5660.0
2019-04-10 13:05:00,98.38,98.41,98.31,98.31,4179.0,92.4624,92.4906,92.3966,92.3966,4179.0
2019-04-10 13:10:00,98.29,98.31,98.23,98.25,3740.0,92.3778,92.3966,92.3214,92.3402,3740.0
2019-04-10 13:15:00,98.25,98.36,98.24,98.35,6358.0,92.3402,92.4436,92.3308,92.4342,6358.0
2019-04-10 13:20:00,98.35,98.44,98.35,98.41,2551.0,92.4342,92.5188,92.4342,92.4906,2551.0
2019-04-10 13:25:00,98.43,98.47,98.37,98.38,6331.0,92.5094,92.547,92.453,92.4624,6331.0
2019-04-10 13:30:00,98.4,98.43,98.35,98.37,61281.0,92.4812,92.5094,92.4342,92.453,61281.0
2019-04-10 13:35:00,98.38,98.49,98.3,98.31,18530.0,92.4624,92.5658,92.3872,92.3966,18530.0
2019-04-10 13:40:00,98.29,98.32,98.27,98.27,4200.0,92.3778,92.406,92.359,92.359,4200.0
2019-04-10 13:45:00,98.25,98.34,98.25,98.34,52896.0,92.3402,92.4248,92.3402,92.4248,52896.0
2019-04-10 13:50:00,98.35,98.38,98.29,98.35,3755.0,92.4342,92.4624,92.3778,92.4342,3755.0
2019-04-10 13:55:00,98.35,98.38,98.32,98.34,5125.0,92.4342,92.4624,92.406,92.4248,5125.0
2019-04-10 14:00:00,98.35,98.36,98.26,98.34,4600.0,92.4342,92.4436,92.3496,92.4248,4600.0
2019-04-10 14:05:00,98.34,98.34,98.19,98.22,5165.0,92.4248,92.4248,92.2838,92.312,5165.0
2019-04-10 14:10:00,98.22,98.27,98.18,98.24,5712.0,92.312,92.359,92.2744,92.3308,5712.0
2019-04-10 14:15:00,98.25,98.35,98.24,98.29,3732.0,92.3402,92.4342,92.3308,92.3778,3732.0
2019-04-10 14:20:00,98.3,98.32,98.09,98.14,5209.0,92.3872,92.406,92.1898,92.2368,5209.0
2019-04-10 14:25:00,98.14,98.21,98.12,98.19,5753.0,92.2368,92.3026,92.218,92.2838,5753.0
2019-04-10 14:30:00,98.2,98.2,98.09,98.12,4300.0,92.2932,92.2932,92.1898,92.218,4300.0
2019-04-10 14:35:00,98.14,98.2,98.14,98.2,3649.0,92.2368,92.2932,92.2368,92.2932,3649.0
2019-04-10 14:40:00,98.19,98.3,98.18,98.27,4765.0,92.2838,92.3872,92.2744,92.359,4765.0
2019-04-10 14:45:00,98.25,98.26,98.21,98.21,4545.0,92.3402,92.3496,92.3026,92.3026,4545.0
2019-04-10 14:50:00,98.2,98.33,98.2,98.31,6238.0,92.2932,92.4154,92.2932,92.3966,6238.0
2019-04-10 14:55:00,98.31,98.35,98.22,98.25,12647.0,92.3966,92.4342,92.312,92.3402,12647.0
2019-04-10 15:00:00,98.26,98.45,98.26,98.44,7996.0,92.3496,92.5282,92.3496,92.5188,7996.0
2019-04-10 15:05:00,98.44,98.56,98.42,98.54,8570.0,92.5188,92.6316,92.5,92.6128,8570.0
2019-04-10 15:10:00,98.56,98.58,98.51,98.54,6676.0,92.6316,92.6504,92.5846,92.6128,6676.0
2019-04-10 15:15:00,98.55,98.57,98.48,98.5,9928.0,92.6222,92.641,92.5564,92.5752,9928.0
2019-04-10 15:20:00,98.5,98.56,98.48,98.49,60594.0,92.5752,92.6316,92.5564,92.5658,60594.0
2019-04-10 15:25:00,98.49,98.5,98.42,98.45,13750.0,92.5658,92.5752,92.5,92.5282,13750.0
2019-04-10 15:30:00,98.46,98.59,98.45,98.58,9635.0,92.5376,92.6598,92.5282,92.6504,9635.0
2019-04-10 15:35:00,98.59,98.63,98.5,98.56,15866.0,92.6598,92.6973,92.5752,92.6316,15866.0
2019-04-10 15:40:00,98.57,98.59,98.51,98.58,21568.0,92.641,92.6598,92.5846,92.6504,21568.0
2019-04-10 15:45:00,98.59,98.59,98.37,98.41,22338.0,92.6598,92.6598,92.453,92.4906,22338.0
2019-04-10 15:50:00,98.42,98.47,98.38,98.41,49105.0,92.5,92.547,92.4624,92.4906,49105.0
2019-04-10 15:55:00,98.4,98.4,98.21,98.34,136446.0,92.4812,92.4812,92.3026,92.4248,136446.0
2019-04-11 09:30:00,98.62,98.95,98.62,98.63,34739.0,92.688,92.9981,92.688,92.6973,34739.0
2019-04-11 09:35:00,98.69,98.77,98.35,98.41,13405.0,92.7537,92.8289,92.4342,92.4906,13405.0
2019-04-11 09:40:00,98.32,98.52,98.3,98.36,6403.0,92.406,92.594,92.3872,92.4436,6403.0
2019-04-11 09:45:00,98.41,98.43,98.2,98.2,65874.0,92.4906,92.5094,92.2932,92.2932,65874.0
2019-04-11 09:50:00,98.24,98.28,98.17,98.21,31458.0,92.3308,92.3684,92.265,92.3026,31458.0
2019-04-11 09:55:00,98.23,98.24,98.03,98.07,25381.0,92.3214,92.3308,92.1334,92.171,25381.0
2019-04-11 10:00:00,98.08,98.1,97.95,98.03,19014.0,92.1804,92.1992,92.0583,92.1334,19014.0
2019-04-11 10:05:00,98.03,98.05,97.92,98.0,32873.0,92.1334,92.1522,92.0301,92.1052,32873.0
2019-04-11 10:10:00,98.0,98.0,97.77,97.89,25222.0,92.1052,92.1052,91.8891,92.0019,25222.0
2019-04-11 10:15:00,97.91,98.07,97.84,98.03,24324.0,92.0207,92.171,91.9549,92.1334,24324.0
2019-04-11 10:20:00,98.03,98.03,97.9,97.94,10771.0,92.1334,92.1334,92.0113,92.0489,10771.0
2019-04-11 10:25:00,97.96,98.04,97.88,98.03,19832.0,92.0676,92.1428,91.9925,92.1334,19832.0
2019-04-11 10:30:00,98.03,98.07,97.96,97.99,32509.0,92.1334,92.171,92.0676,92.0958,32509.0
2019-04-11 10:35:00,97.98,97.99,97.83,97.83,8269.0,92.0864,92.0958,91.9455,91.9455,8269.0
2019-04-11 10:40:00,97.82,97.85,97.77,97.8,10981.0,91.9361,91.9643,91.8891,91.9173,10981.0
2019-04-11 10:45:00,97.79,97.91,97.79,97.83,34003.0,91.9079,92.0207,91.9079,91.9455,34003.0
2019-04-11 10:50:00,97.83,97.91,97.78,97.84,14185.0,91.9455,92.0207,91.8985,91.9549,14185.0
2019-04-11 10:55:00,97.84,97.84,97.66,97.66,9411.0,91.9549,91.9549,91.7857,91.7857,9411.0
2019-04-11 11:00:00,97.67,97.67,97.49,97.51,22746.0,91.7951,91.7951,91.6259,91.6447,22746.0
2019-04-11 11:05:00,97.5,97.58,97.47,97.57,11552.0,91.6353,91.7105,91.6071,91.7011,11552.0
2019-04-11 11:10:00,97.56,97.58,97.51,97.52,14800.0,91.6917,91.7105,91.6447,91.6541,14800.0
2019-04-11 11:15:00,97.53,97.55,97.47,97.47,8886.0,91.6635,91.6823,91.6071,91.6071,8886.0
2019-04-11 11:20:00,97.49,97.62,97.47,97.5,19907.0,91.6259,91.7481,91.6071,91.6353,19907.0
2019-04-11 11:25:00,97.5,97.52,97.43,97.5,8890.0,91.6353,91.6541,91.5695,91.6353,8890.0
2019-04-11 11:30:00,97.49,97.49,97.4,97.4,9115.0,91.6259,91.6259,91.5413,91.5413,9115.0
2019-04-11 11:35:00,97.41,97.49,97.38,97.41,9657.0,91.5507,91.6259,91.5225,91.5507,9657.0
2019-04-11 11:40:00,97.39,97.39,97.17,97.33,17900.0,91.5319,91.5319,91.3252,91.4755,17900.0
2019-04-11 11:45:00,97.33,97.46,97.3,97.46,15088.0,91.4755,91.5977,91.4473,91.5977,15088.0
2019-04-11 11:50:00,97.48,97.5,97.35,97.46,34840.0,91.6165,91.6353,91.4943,91.5977,34840.0
2019-04-11 11:55:00,97.49,97.56,97.41,97.46,8266.0,91.6259,91.6917,91.5507,91.5977,8266.0
2019-04-11 12:00:00,97.48,97.66,97.48,97.66,8050.0,91.6165,91.7857,91.6165,91.7857,8050.0
2019-04-11 12:05:00,97.67,97.74,97.65,97.69,5908.0,91.7951,91.8609,91.7763,91.8139,5908.0
2019-04-11 12:10:00,97.71,97.74,97.66,97.73,6600.0,91.8327,91.8609,91.7857,91.8515,6600.0
2019-04-11 12:15:00,97.73,97.79,97.72,97.75,5955.0,91.8515,91.9079,91.8421,91.8703,5955.0
2019-04-11 12:20:00,97.73,97.76,97.62,97.76,7705.0,91.8515,91.8797,91.7481,91.8797,7705.0
2019-04-11 12:25:00,97.71,97.74,97.65,97.69,5523.0,91.8327,91.8609,91.7763,91.8139,5523.0
2019-04-11 12:30:00,97.69,97.69,97.56,97.58,5285.0,91.8139,91.8139,91.6917,91.7105,5285.0
2019-04-11 12:35:00,97.56,97.62,97.55,97.6,7077.0,91.6917,91.7481,91.6823,91.7293,7077.0
2019-04-11 12:40:00,97.61,97.61,97.55,97.56,4689.0,91.7387,91.7387,91.6823,91.6917,4689.0
2019-04-11 12:45:00,97.57,97.7,97.56,97.63,5530.0,91.7011,91.8233,91.6917,91.7575,5530.0
2019-04-11 12:50:00,97.61,97.7,97.57,97.7,5128.0,91.7387,91.8233,91.7011,91.8233,5128.0
2019-04-11 12:55:00,97.69,97.71,97.64,97.68,3907.0,91.8139,91.8327,91.7669,91.8045,3907.0
2019-04-11 13:00:00,97.65,97.7,97.63,97.66,5058.0,91.7763,91.8233,91.7575,91.7857,5058.0
2019-04-11 13:05:00,97.69,97.7,97.63,97.65,4500.0,91.8139,91.8233,91.7575,91.7763,4500.0
2019-04-11 13:10:00,97.65,97.69,97.59,97.67,8725.0,91.7763,91.8139,91.7199,91.7951,8725.0
2019-04-11 13:15:00,97.66,97.75,97.64,97.68,6475.0,91.7857,91.8703,91.7669,91.8045,6475.0
2019-04-11 13:20:00,97.63,97.66,97.62,97.63,4258.0,91.7575,91.7857,91.7481,91.7575,4258.0
2019-04-11 13:25:00,97.63,97.7,97.61,97.64,5500.0,91.7575,91.8233,91.7387,91.7669,5500.0
2019-04-11 13:30:00,97.61,97.61,97.51,97.51,8404.0,91.7387,91.7387,91.6447,91.6447,8404.0
2019-04-11 13:35:00,97.54,97.56,97.47,97.5,8493.0,91.6729,91.6917,91.6071,91.6353,8493.0
2019-04-11 13:40:00,97.51,97.52,97.44,97.49,5400.0,91.6447,91.6541,91.5789,91.6259,5400.0
2019-04-11 13:45:00,97.48,97.53,97.47,97.48,7184.0,91.6165,91.6635,91.6071,91.6165,7184.0
2019-04-11 13:50:00,97.5,97.56,97.49,97.54,5144.0,91.6353,91.6917,91.6259,91.6729,5144.0
2019-04-11 13:55:00,97.52,97.54,97.36,97.36,16616.0,91.6541,91.6729,91.5037,91.5037,16616.0
2019-04-11 14:00:00,97.38,97.4,97.3,97.34,12059.0,91.5225,91.5413,91.4473,91.4849,12059.0
2019-04-11 14:05:00,97.32,97.34,97.21,97.21,11531.0,91.4661,91.4849,91.3628,91.3628,11531.0
2019-04-11 14:10:00,97.23,97.34,97.22,97.31,10235.0,91.3816,91.4849,91.3722,91.4567,10235.0
2019-04-11 14:15:00,97.32,97.34,97.25,97.27,7179.0,91.4661,91.4849,91.4004,91.4192,7179.0
2019-04-11 14:20:00,97.27,97.27,97.14,97.14,10004.0,91.4192,91.4192,91.297,91.297,10004.0
2019-04-11 14:25:00,97.14,97.21,97.13,97.2,14850.0,91.297,91.3628,91.2876,91.3534,14850.0
2019-04-11 14:30:00,97.19,97.3,97.18,97.28,8544.0,91.344,91.4473,91.3346,91.4286,8544.0
2019-04-11 14:35:00,97.25,97.3,97.23,97.25,6836.0,91.4004,91.4473,91.3816,91.4004,6836.0
2019-04-11 14:40:00,97.25,97.3,97.21,97.26,12438.0,91.4004,91.4473,91.3628,91.4098,12438.0
2019-04-11 14:45:00,97.27,97.27,97.14,97.16,9996.0,91.4192,91.4192,91.297,91.3158,9996.0
2019-04-11 14:50:00,97.15,97.22,97.09,97.19,15063.0,91.3064,91.3722,91.25,91.344,15063.0
2019-04-11 14:55:00,97.19,97.25,97.18,97.24,17282.0,91.344,91.4004,91.3346,91.391,17282.0
2019-04-11 15:00:00,97.25,97.3,97.21,97.28,12920.0,91.4004,91.4473,91.3628,91.4286,12920.0
2019-04-11 15:05:00,97.28,97.34,97.26,97.31,14629.0,91.4286,91.4849,91.4098,91.4567,14629.0
2019-04-11 15:10:00,97.33,97.33,97.27,97.27,10489.0,91.4755,91.4755,91.4192,91.4192,10489.0
2019-04-11 15:15:00,97.27,97.33,97.27,97.3,12339.0,91.4192,91.4755,91.4192,91.4473,12339.0
2019-04-11 15:20:00,97.32,97.32,97.2,97.2,12030.0,91.4661,91.4661,91.3534,91.3534,12030.0
2019-04-11 15:25:00,97.2,97.28,97.18,97.24,39068.0,91.3534,91.4286,91.3346,91.391,39068.0
2019-04-11 15:30:00,97.25,97.29,97.19,97.21,28755.0,91.4004,91.438,91.344,91.3628,28755.0
2019-04-11 15:35:00,97.2,97.25,97.14,97.25,37468.0,91.3534,91.4004,91.297,91.4004,37468.0
2019-04-11 15:40:00,97.26,97.4,97.26,97.35,29902.0,91.4098,91.5413,91.4098,91.4943,29902.0
2019-04-11 15:45:00,97.35,97.4,97.32,97.36,21730.0,91.4943,91.5413,91.4661,91.5037,21730.0
2019-04-11 15:50:00,97.35,97.47,97.35,97.46,47676.0,91.4943,91.6071,91.4943,91.5977,47676.0
2019-04-11 15:55:00,97.45,97.69,97.45,97.63,156026.0,91.5883,91.8139,91.5883,91.7575,156026.0
2019-04-12 09:30:00,97.73,98.38,97.55,97.55,32811.0,91.8515,92.4624,91.6823,91.6823,32811.0
2019-04-12 09:35:00,97.57,97.92,97.45,97.88,19889.0,91.7011,92.0301,91.5883,91.9925,19889.0
2019-04-12 09:40:00,97.85,97.87,97.72,97.77,9713.0,91.9643,91.9831,91.8421,91.8891,9713.0
2019-04-12 09:45:00,97.82,97.89,97.6,97.61,10820.0,91.9361,92.0019,91.7293,91.7387,10820.0
2019-04-12 09:50:00,97.57,97.58,97.48,97.53,15580.0,91.7011,91.7105,91.6165,91.6635,15580.0
2019-04-12 09:55:00,97.56,97.63,97.48,97.56,22695.0,91.6917,91.7575,91.6165,91.6917,22695.0
2019-04-12 10:00:00,97.54,97.56,97.29,97.29,15440.0,91.6729,91.6917,91.438,91.438,15440.0
2019-04-12 10:05:00,97.29,97.3,97.13,97.2,12892.0,91.438,91.4473,91.2876,91.3534,12892.0
2019-04-12 10:10:00,97.21,97.23,97.0,97.05,12200.0,91.3628,91.3816,91.1654,91.2124,12200.0
2019-04-12 10:15:00,97.06,97.3,97.05,97.2,53461.0,91.2218,91.4473,91.2124,91.3534,53461.0
2019-04-12 10:20:00,97.22,97.32,97.21,97.28,20529.0,91.3722,91.4661,91.3628,91.4286,20529.0
2019-04-12 10:25:00,97.27,97.43,97.27,97.38,11158.0,91.4192,91.5695,91.4192,91.5225,11158.0
2019-04-12 10:30:00,97.38,97.54,97.38,97.47,10342.0,91.5225,91.6729,91.5225,91.6071,10342.0
2019-04-12 10:35:00,97.47,97.48,97.31,97.35,27471.0,91.6071,91.6165,91.4567,91.4943,27471.0
2019-04-12 10:40:00,97.35,97.35,97.21,97.21,27666.0,91.4943,91.4943,91.3628,91.3628,27666.0
2019-04-12 10:45:00,97.2,97.46,97.19,97.44,30933.0,91.3534,91.5977,91.344,91.5789,30933.0
2019-04-12 10:50:00,97.39,97.46,97.33,97.46,8633.0,91.5319,91.5977,91.4755,91.5977,8633.0
2019-04-12 10:55:00,97.47,97.55,97.42,97.42,10951.0,91.6071,91.6823,91.5601,91.5601,10951.0
2019-04-12 11:00:00,97.43,97.44,97.32,97.32,14672.0,91.5695,91.5789,91.4661,91.4661,14672.0
2019-04-12 11:05:00,97.31,97.44,97.29,97.4,14615.0,91.4567,91.5789,91.438,91.5413,14615.0
2019-04-12 11:10:00,97.41,97.43,97.27,97.29,14158.0,91.5507,91.5695,91.4192,91.438,14158.0
2019-04-12 11:15:00,97.28,97.31,97.2,97.23,18342.0,91.4286,91.4567,91.3534,91.3816,18342.0
2019-04-12 11:20:00,97.2,97.24,97.15,97.15,10505.0,91.3534,91.391,91.3064,91.3064,10505.0
2019-04-12 11:25:00,97.13,97.13,97.07,97.09,11886.0,91.2876,91.2876,91.2312,91.25,11886.0
2019-04-12 11:30:00,97.1,97.2,97.09,97.2,11820.0,91.2594,91.3534,91.25,91.3534,11820.0
2019-04-12 11:35:00,97.22,97.22,97.16,97.17,11200.0,91.3722,91.3722,91.3158,91.3252,11200.0
2019-04-12 11:40:00,97.16,97.29,97.13,97.15,12108.0,91.3158,91.438,91.2876,91.3064,12108.0
2019-04-12 11:45:00,97.14,97.15,97.07,97.12,8851.0,91.297,91.3064,91.2312,91.2782,8851.0
2019-04-12 11:50:00,97.11,97.16,97.11,97.16,8750.0,91.2688,91.3158,91.2688,91.3158,8750.0
2019-04-12 11:55:00,97.19,97.28,97.18,97.28,9240.0,91.344,91.4286,91.3346,91.4286,9240.0
2019-04-12 12:00:00,97.26,97.28,97.22,97.27,4400.0,91.4098,91.4286,91.3722,91.4192,4400.0
2019-04-12 12:05:00,97.28,97.33,97.22,97.29,8401.0,91.4286,91.4755,91.3722,91.438,8401.0
2019-04-12 12:10:00,97.29,97.37,97.28,97.37,8258.0,91.438,91.5131,91.4286,91.5131,8258.0
2019-04-12 12:15:00,97.37,97.46,97.37,97.46,7370.0,91.5131,91.5977,91.5131,91.5977,7370.0
2019-04-12 12:20:00,97.48,97.53,97.48,97.51,5200.0,91.6165,91.6635,91.6165,91.6447,5200.0
2019-04-12 12:25:00,97.53,97.59,97.49,97.59,6185.0,91.6635,91.7199,91.6259,91.7199,6185.0
2019-04-12 12:30:00,97.56,97.58,97.5,97.51,3338.0,91.6917,91.7105,91.6353,91.6447,3338.0
2019-04-12 12:35:00,97.5,97.69,97.47,97.61,18240.0,91.6353,91.8139,91.6071,91.7387,18240.0
2019-04-12 12:40:00,97.6,97.6,97.53,97.59,7930.0,91.7293,91.7293,91.6635,91.7199,7930.0
2019-04-12 12:45:00,97.61,97.64,97.55,97.56,7424.0,91.7387,91.7669,91.6823,91.6917,7424.0
2019-04-12 12:50:00,97.58,97.58,97.53,97.53,6276.0,91.7105,91.7105,91.6635,91.6635,6276.0
2019-04-12 12:55:00,97.52,97.59,97.5,97.56,11394.0,91.6541,91.7199,91.6353,91.6917,11394.0
2019-04-12 13:00:00,97.55,97.58,97.53,97.56,7000.0,91.6823,91.7105,91.6635,91.6917,7000.0
2019-04-12 13:05:00,97.57,97.7,97.57,97.7,7700.0,91.7011,91.8233,91.7011,91.8233,7700.0
2019-04-12 13:10:00,97.7,97.72,97.54,97.54,6477.0,91.8233,91.8421,91.6729,91.6729,6477.0
2019-04-12 13:15:00,97.54,97.57,97.5,97.52,7803.0,91.6729,91.7011,91.6353,91.6541,7803.0
2019-04-12 13:20:00,97.52,97.63,97.51,97.6,5900.0,91.6541,91.7575,91.6447,91.7293,5900.0
2019-04-12 13:25:00,97.59,97.63,97.57,97.59,6551.0,91.7199,91.7575,91.7011,91.7199,6551.0
2019-04-12 13:30:00,97.6,97.6,97.49,97.52,10296.0,91.7293,91.7293,91.6259,91.6541,10296.0
2019-04-12 13:35:00,97.54,97.54,97.48,97.52,7998.0,91.6729,91.6729,91.6165,91.6541,7998.0
2019-04-12 13:40:00,97.52,97.52,97.43,97.46,7100.0,91.6541,91.6541,91.5695,91.5977,7100.0
2019-04-12 13:45:00,97.47,97.5,97.42,97.5,9386.0,91.6071,91.6353,91.5601,91.6353,9386.0
2019-04-12 13:50:00,97.5,97.5,97.44,97.47,5588.0,91.6353,91.6353,91.5789,91.6071,5588.0
2019-04-12 13:55:00,97.47,97.52,97.47,97.49,5750.0,91.6071,91.6541,91.6071,91.6259,5750.0
2019-04-12 14:00:00,97.48,97.54,97.43,97.54,7538.0,91.6165,91.6729,91.5695,91.6729,7538.0
2019-04-12 14:05:00,97.55,97.6,97.5,97.51,6326.0,91.6823,91.7293,91.6353,91.6447,6326.0
2019-04-12 14:10:00,97.51,97.59,97.49,97.55,7857.0,91.6447,91.7199,91.6259,91.6823,7857.0
2019-04-12 14:15:00,97.55,97.64,97.54,97.57,8464.0,91.6823,91.7669,91.6729,91.7011,8464.0
2019-04-12 14:20:00,97.56,97.57,97.46,97.47,4700.0,91.6917,91.7011,91.5977,91.6071,4700.0
2019-04-12 14:25:00,97.47,97.56,97.47,97.53,12362.0,91.6071,91.6917,91.6071,91.6635,12362.0
2019-04-12 14:30:00,97.53,97.55,97.43,97.48,9315.0,91.6635,91.6823,91.5695,91.6165,9315.0
2019-04-12 14:35:00,97.49,97.54,97.46,97.5,6506.0,91.6259,91.6729,91.5977,91.6353,6506.0
2019-04-12 14:40:00,97.51,97.53,97.49,97.53,5900.0,91.6447,91.6635,91.6259,91.6635,5900.0
2019-04-12 14:45:00,97.51,97.51,97.43,97.44,8426.0,91.6447,91.6447,91.5695,91.5789,8426.0
2019-04-12 14:50:00,97.43,97.46,97.41,97.41,7568.0,91.5695,91.5977,91.5507,91.5507,7568.0
2019-04-12 14:55:00,97.42,97.55,97.42,97.55,9309.0,91.5601,91.6823,91.5601,91.6823,9309.0
2019-04-12 15:00:00,97.57,97.61,97.52,97.61,6892.0,91.7011,91.7387,91.6541,91.7387,6892.0
2019-04-12 15:05:00,97.62,97.68,97.6,97.66,7082.0,91.7481,91.8045,91.7293,91.7857,7082.0
2019-04-12 15:10:00,97.67,97.77,97.67,97.77,7032.0,91.7951,91.8891,91.7951,91.8891,7032.0
2019-04-12 15:15:00,97.77,97.88,97.76,97.83,9308.0,91.8891,91.9925,91.8797,91.9455,9308.0
2019-04-12 15:20:00,97.83,97.83,97.73,97.74,12148.0,91.9455,91.9455,91.8515,91.8609,12148.0
2019-04-12 15:25:00,97.73,97.87,97.71,97.86,18305.0,91.8515,91.9831,91.8327,91.9737,18305.0
2019-04-12 15:30:00,97.87,97.92,97.84,97.87,21735.0,91.9831,92.0301,91.9549,91.9831,21735.0
2019-04-12 15:35:00,97.86,97.91,97.81,97.89,19439.0,91.9737,92.0207,91.9267,92.0019,19439.0
2019-04-12 15:40:00,97.88,97.88,97.75,97.75,24754.0,91.9925,91.9925,91.8703,91.8703,24754.0
2019-04-12 15:45:00,97.73,97.73,97.65,97.69,23184.0,91.8515,91.8515,91.7763,91.8139,23184.0
2019-04-12 15:50:00,97.68,97.68,97.46,97.47,61180.0,91.8045,91.8045,91.5977,91.6071,61180.0
2019-04-12 15:55:00,97.47,97.53,97.2,97.36,232306.0,91.6071,91.6635,91.3534,91.5037,232306.0
2019-04-15 09:30:00,97.28,97.89,97.0,97.82,32065.0,91.4286,92.0019,91.1654,91.9361,32065.0
2019-04-15 09:35:00,97.77,97.77,97.43,97.43,7800.0,91.8891,91.8891,91.5695,91.5695,7800.0
2019-04-15 09:40:00,97.48,97.69,97.33,97.67,11100.0,91.6165,91.8139,91.4755,91.7951,11100.0
2019-04-15 09:45:00,97.67,97.78,97.61,97.68,12642.0,91.7951,91.8985,91.7387,91.8045,12642.0
2019-04-15 09:50:00,97.65,97.73,97.5,97.6,21976.0,91.7763,91.8515,91.6353,91.7293,21976.0
2019-04-15 09:55:00,97.53,97.6,97.35,97.35,10116.0,91.6635,91.7293,91.4943,91.4943,10116.0
2019-04-15 10:00:00,97.37,97.44,97.29,97.39,8579.0,91.5131,91.5789,91.438,91.5319,8579.0
2019-04-15 10:05:00,97.39,97.53,97.39,97.52,7119.0,91.5319,91.6635,91.5319,91.6541,7119.0
2019-04-15 10:10:00,97.5,97.65,97.48,97.64,4923.0,91.6353,91.7763,91.6165,91.7669,4923.0
2019-04-15 10:15:00,97.57,97.63,97.54,97.59,6064.0,91.7011,91.7575,91.6729,91.7199,6064.0
2019-04-15 10:20:00,97.59,97.6,97.51,97.51,6612.0,91.7199,91.7293,91.6447,91.6447,6612.0
2019-04-15 10:25:00,97.5,97.59,97.48,97.56,4302.0,91.6353,91.7199,91.6165,91.6917,4302.0
2019-04-15 10:30:00,97.56,97.63,97.49,97.51,25558.0,91.6917,91.7575,91.6259,91.6447,25558.0
2019-04-15 10:35:00,97.53,97.64,97.49,97.53,11463.0,91.6635,91.7669,91.6259,91.6635,11463.0
2019-04-15 10:40:00,97.54,97.59,97.42,97.43,14561.0,91.6729,91.7199,91.5601,91.5695,14561.0
2019-04-15 10:45:00,97.43,97.45,97.41,97.44,5544.0,91.5695,91.5883,91.5507,91.5789,5544.0
2019-04-15 10:50:00,97.49,97.55,97.49,97.51,5075.0,91.6259,91.6823,91.6259,91.6447,5075.0
2019-04-15 10:55:00,97.53,97.61,97.5,97.52,4200.0,91.6635,91.7387,91.6353,91.6541,4200.0
2019-04-15 11:00:00,97.53,97.62,97.53,97.61,4231.0,91.6635,91.7481,91.6635,91.7387,4231.0
2019-04-15 11:05:00,97.59,97.83,97.57,97.83,7906.0,91.7199,91.9455,91.7011,91.9455,7906.0
2019-04-15 11:10:00,97.84,97.94,97.79,97.88,7536.0,91.9549,92.0489,91.9079,91.9925,7536.0
2019-04-15 11:15:00,97.87,97.94,97.86,97.94,9139.0,91.9831,92.0489,91.9737,92.0489,9139.0
2019-04-15 11:20:00,97.94,97.94,97.78,97.79,8464.0,92.0489,92.0489,91.8985,91.9079,8464.0
2019-04-15 11:25:00,97.78,97.91,97.74,97.88,11476.0,91.8985,92.0207,91.8609,91.9925,11476.0
2019-04-15 11:30:00,97.86,97.93,97.85,97.9,4233.0,91.9737,92.0395,91.9643,92.0113,4233.0
2019-04-15 11:35:00,97.91,97.91,97.86,97.88,7561.0,92.0207,92.0207,91.9737,91.9925,7561.0
2019-04-15 11:40:00,97.88,97.89,97.7,97.73,13708.0,91.9925,92.0019,91.8233,91.8515,13708.0
2019-04-15 11:45:00,97.73,97.84,97.72,97.84,9821.0,91.8515,91.9549,91.8421,91.9549,9821.0
2019-04-15 11:50:00,97.85,97.92,97.85,97.87,9750.0,91.9643,92.0301,91.9643,91.9831,9750.0
2019-04-15 11:55:00,97.85,97.88,97.78,97.81,6296.0,91.9643,91.9925,91.8985,91.9267,6296.0
2019-04-15 12:00:00,97.81,97.84,97.74,97.75,6694.0,91.9267,91.9549,91.8609,91.8703,6694.0
2019-04-15 12:05:00,97.74,97.8,97.74,97.78,4764.0,91.8609,91.9173,91.8609,91.8985,4764.0
2019-04-15 12:10:00,97.78,97.79,97.73,97.79,4501.0,91.8985,91.9079,91.8515,91.9079,4501.0
2019-04-15 12:15:00,97.79,97.91,97.79,97.84,10920.0,91.9079,92.0207,91.9079,91.9549,10920.0
2019-04-15 12:20:00,97.85,97.88,97.79,97.81,6934.0,91.9643,91.9925,91.9079,91.9267,6934.0
2019-04-15 12:25:00,97.85,97.86,97.77,97.86,3600.0,91.9643,91.9737,91.8891,91.9737,3600.0
2019-04-15 12:30:00,97.87,97.87,97.77,97.77,5391.0,91.9831,91.9831,91.8891,91.8891,5391.0
2019-04-15 12:35:00,97.78,97.86,97.77,97.84,4245.0,91.8985,91.9737,91.8891,91.9549,4245.0
2019-04-15 12:40:00,97.85,97.89,97.77,97.79,8327.0,91.9643,92.0019,91.8891,91.9079,8327.0
2019-04-15 12:45:00,97.79,97.81,97.74,97.76,2600.0,91.9079,91.9267,91.8609,91.8797,2600.0
2019-04-15 12:50:00,97.75,97.83,97.73,97.82,4800.0,91.8703,91.9455,91.8515,91.9361,4800.0
2019-04-15 12:55:00,97.81,97.84,97.78,97.79,5200.0,91.9267,91.9549,91.8985,91.9079,5200.0
2019-04-15 13:00:00,97.79,97.79,97.71,97.76,7597.0,91.9079,91.9079,91.8327,91.8797,7597.0
2019-04-15 13:05:00,97.76,97.81,97.76,97.78,6200.0,91.8797,91.9267,91.8797,91.8985,6200.0
2019-04-15 13:10:00,97.79,97.81,97.74,97.77,4957.0,91.9079,91.9267,91.8609,91.8891,4957.0
2019-04-15 13:15:00,97.8,97.8,97.71,97.77,6697.0,91.9173,91.9173,91.8327,91.8891,6697.0
2019-04-15 13:20:00,97.78,97.78,97.73,97.76,4718.0,91.8985,91.8985,91.8515,91.8797,4718.0
2019-04-15 13:25:00,97.76,97.8,97.75,97.8,4275.0,91.8797,91.9173,91.8703,91.9173,4275.0
2019-04-15 13:30:00,97.79,97.89,97.77,97.87,9018.0,91.9079,92.0019,91.8891,91.9831,9018.0
2019-04-15 13:35:00,97.87,97.88,97.82,97.84,5853.0,91.9831,91.9925,91.9361,91.9549,5853.0
2019-04-15 13:40:00,97.86,97.91,97.85,97.88,5219.0,91.9737,92.0207,91.9643,91.9925,5219.0
2019-04-15 13:45:00,97.87,97.88,97.85,97.85,4113.0,91.9831,91.9925,91.9643,91.9643,4113.0
2019-04-15 13:50:00,97.85,97.85,97.8,97.85,3884.0,91.9643,91.9643,91.9173,91.9643,3884.0
2019-04-15 13:55:00,97.85,97.88,97.83,97.84,6494.0,91.9643,91.9925,91.9455,91.9549,6494.0
2019-04-15 14:00:00,97.85,97.87,97.82,97.84,7514.0,91.9643,91.9831,91.9361,91.9549,7514.0
2019-04-15 14:05:00,97.87,97.95,97.86,97.95,8652.0,91.9831,92.0583,91.9737,92.0583,8652.0
2019-04-15 14:10:00,97.96,97.96,97.86,97.91,8014.0,92.0676,92.0676,91.9737,92.0207,8014.0
2019-04-15 14:15:00,97.93,97.99,97.84,97.84,12389.0,92.0395,92.0958,91.9549,91.9549,12389.0
2019-04-15 14:20:00,97.85,97.92,97.84,97.9,7000.0,91.9643,92.0301,91.9549,92.0113,7000.0
2019-04-15 14:25:00,97.91,97.98,97.91,97.95,6891.0,92.0207,92.0864,92.0207,92.0583,6891.0
2019-04-15 14:30:00,97.96,98.0,97.94,97.94,6670.0,92.0676,92.1052,92.0489,92.0489,6670.0
2019-04-15 14:35:00,97.96,97.99,97.92,97.97,7727.0,92.0676,92.0958,92.0301,92.077,7727.0
2019-04-15 14:40:00,97.98,98.04,97.96,98.02,7627.0,92.0864,92.1428,92.0676,92.124,7627.0
2019-04-15 14:45:00,98.02,98.05,98.01,98.02,8888.0,92.124,92.1522,92.1146,92.124,8888.0
2019-04-15 14:50:00,98.03,98.08,98.01,98.03,6305.0,92.1334,92.1804,92.1146,92.1334,6305.0
2019-04-15 14:55:00,98.04,98.11,98.03,98.11,5514.0,92.1428,92.2086,92.1334,92.2086,5514.0
2019-04-15 15:00:00,98.12,98.14,98.09,98.12,5987.0,92.218,92.2368,92.1898,92.218,5987.0
2019-04-15 15:05:00,98.13,98.23,98.07,98.1,12714.0,92.2274,92.3214,92.171,92.1992,12714.0
2019-04-15 15:10:00,98.12,98.17,98.11,98.15,92493.0,92.218,92.265,92.2086,92.2462,92493.0
2019-04-15 15:15:00,98.16,98.29,98.16,98.29,8040.0,92.2556,92.3778,92.2556,92.3778,8040.0
2019-04-15 15:20:00,98.28,98.32,98.26,98.29,6552.0,92.3684,92.406,92.3496,92.3778,6552.0
2019-04-15 15:25:00,98.3,98.35,98.29,98.32,10462.0,92.3872,92.4342,92.3778,92.406,10462.0
2019-04-15 15:30:00,98.32,98.33,98.25,98.25,11209.0,92.406,92.4154,92.3402,92.3402,11209.0
2019-04-15 15:35:00,98.26,98.28,98.2,98.2,17798.0,92.3496,92.3684,92.2932,92.2932,17798.0
2019-04-15 15:40:00,98.2,98.25,98.18,98.18,17895.0,92.2932,92.3402,92.2744,92.2744,17895.0
2019-04-15 15:45:00,98.18,98.18,98.1,98.13,28678.0,92.2744,92.2744,92.1992,92.2274,28678.0
2019-04-15 15:50:00,98.13,98.15,98.08,98.09,67630.0,92.2274,92.2462,92.1804,92.1898,67630.0
2019-04-15 15:55:00,98.1,98.2,98.0,98.01,109992.0,92.1992,92.2932,92.1052,92.1146,109992.0
2019-04-16 09:30:00,98.46,98.68,98.05,98.63,31859.0,92.5376,92.7443,92.1522,92.6973,31859.0
2019-04-16 09:35:00,98.57,98.97,98.49,98.85,31002.0,92.641,93.0169,92.5658,92.9041,31002.0
2019-04-16 09:40:00,98.89,99.16,98.74,98.8,26624.0,92.9417,93.1955,92.8007,92.8571,26624.0
2019-04-16 09:45:00,98.79,98.79,98.45,98.53,24596.0,92.8477,92.8477,92.5282,92.6034,24596.0
2019-04-16 09:50:00,98.53,98.74,98.53,98.63,10950.0,92.6034,92.8007,92.6034,92.6973,10950.0
2019-04-16 09:55:00,98.63,98.63,98.41,98.53,6303.0,92.6973,92.6973,92.4906,92.6034,6303.0
2019-04-16 10:00:00,98.53,98.63,98.48,98.53,6322.0,92.6034,92.6973,92.5564,92.6034,6322.0
2019-04-16 10:05:00,98.53,98.62,98.52,98.53,5030.0,92.6034,92.688,92.594,92.6034,5030.0
2019-04-16 10:10:00,98.53,98.64,98.5,98.51,10311.0,92.6034,92.7067,92.5752,92.5846,10311.0
2019-04-16 10:15:00,98.51,98.63,98.49,98.59,6587.0,92.5846,92.6973,92.5658,92.6598,6587.0
2019-04-16 10:20:00,98.57,98.68,98.55,98.65,5342.0,92.641,92.7443,92.6222,92.7161,5342.0
2019-04-16 10:25:00,98.66,98.71,98.64,98.66,8696.0,92.7255,92.7725,92.7067,92.7255,8696.0
2019-04-16 10:30:00,98.65,98.7,98.51,98.52,38928.0,92.7161,92.7631,92.5846,92.594,38928.0
2019-04-16 10:35:00,98.53,98.75,98.53,98.69,9515.0,92.6034,92.8101,92.6034,92.7537,9515.0
2019-04-16 10:40:00,98.69,98.76,98.67,98.72,7869.0,92.7537,92.8195,92.7349,92.7819,7869.0
2019-04-16 10:45:00,98.7,98.71,98.53,98.55,4966.0,92.7631,92.7725,92.6034,92.6222,4966.0
2019-04-16 10:50:00,98.56,98.56,98.46,98.53,6015.0,92.6316,92.6316,92.5376,92.6034,6015.0
2019-04-16 10:55:00,98.54,98.61,98.5,98.5,14029.0,92.6128,92.6786,92.5752,92.5752,14029.0
2019-04-16 11:00:00,98.5,98.58,98.5,98.55,8014.0,92.5752,92.6504,92.5752,92.6222,8014.0
2019-04-16 11:05:00,98.55,98.61,98.47,98.58,8912.0,92.6222,92.6786,92.547,92.6504,8912.0
2019-04-16 11:10:00,98.6,98.62,98.54,98.58,21617.0,92.6692,92.688,92.6128,92.6504,21617.0
2019-04-16 11:15:00,98.57,98.64,98.53,98.57,7519.0,92.641,92.7067,92.6034,92.641,7519.0
2019-04-16 11:20:00,98.57,98.57,98.42,98.46,6900.0,92.641,92.641,92.5,92.5376,6900.0
2019-04-16 11:25:00,98.44,98.49,98.31,98.33,22756.0,92.5188,92.5658,92.3966,92.4154,22756.0
2019-04-16 11:30:00,98.34,98.4,98.3,98.34,9128.0,92.4248,92.4812,92.3872,92.4248,9128.0
2019-04-16 11:35:00,98.36,98.41,98.36,98.4,5998.0,92.4436,92.4906,92.4436,92.4812,5998.0
2019-04-16 11:40:00,98.41,98.53,98.4,98.51,5700.0,92.4906,92.6034,92.4812,92.5846,5700.0
2019-04-16 11:45:00,98.5,98.54,98.4,98.51,10600.0,92.5752,92.6128,92.4812,92.5846,10600.0
2019-04-16 11:50:00,98.53,98.59,98.52,98.59,7966.0,92.6034,92.6598,92.594,92.6598,7966.0
2019-04-16 11:55:00,98.58,98.65,98.56,98.57,10342.0,92.6504,92.7161,92.6316,92.641,10342.0
2019-04-16 12:00:00,98.57,98.62,98.56,98.59,6095.0,92.641,92.688,92.6316,92.6598,6095.0
2019-04-16 12:05:00,98.59,98.65,98.53,98.65,8136.0,92.6598,92.7161,92.6034,92.7161,8136.0
2019-04-16 12:10:00,98.66,98.74,98.66,98.74,4873.0,92.7255,92.8007,92.7255,92.8007,4873.0
2019-04-16 12:15:00,98.72,98.72,98.57,98.6,8584.0,92.7819,92.7819,92.641,92.6692,8584.0
2019-04-16 12:20:00,98.61,98.71,98.6,98.71,5700.0,92.6786,92.7725,92.6692,92.7725,5700.0
2019-04-16 12:25:00,98.68,98.73,98.66,98.7,4872.0,92.7443,92.7913,92.7255,92.7631,4872.0
2019-04-16 12:30:00,98.7,98.7,98.64,98.67,4902.0,92.7631,92.7631,92.7067,92.7349,4902.0
2019-04-16 12:35:00,98.69,98.73,98.64,98.73,6850.0,92.7537,92.7913,92.7067,92.7913,6850.0
2019-04-16 12:40:00,98.74,98.79,98.71,98.73,6635.0,92.8007,92.8477,92.7725,92.7913,6635.0
2019-04-16 12:45:00,98.67,98.7,98.61,98.7,19003.0,92.7349,92.7631,92.6786,92.7631,19003.0
2019-04-16 12:50:00,98.71,98.75,98.67,98.7,23539.0,92.7725,92.8101,92.7349,92.7631,23539.0
2019-04-16 12:55:00,98.71,98.72,98.6,98.61,6217.0,92.7725,92.7819,92.6692,92.6786,6217.0
2019-04-16 13:00:00,98.62,98.62,98.55,98.55,4000.0,92.688,92.688,92.6222,92.6222,4000.0
2019-04-16 13:05:00,98.5,98.51,98.44,98.45,5777.0,92.5752,92.5846,92.5188,92.5282,5777.0
2019-04-16 13:10:00,98.45,98.49,98.39,98.41,8579.0,92.5282,92.5658,92.4718,92.4906,8579.0
2019-04-16 13:15:00,98.44,98.45,98.38,98.44,7386.0,92.5188,92.5282,92.4624,92.5188,7386.0
2019-04-16 13:20:00,98.43,98.43,98.34,98.37,3734.0,92.5094,92.5094,92.4248,92.453,3734.0
2019-04-16 13:25:00,98.39,98.43,98.34,98.36,7300.0,92.4718,92.5094,92.4248,92.4436,7300.0
2019-04-16 13:30:00,98.42,98.47,98.4,98.47,4288.0,92.5,92.547,92.4812,92.547,4288.0
2019-04-16 13:35:00,98.47,98.56,98.47,98.52,3865.0,92.547,92.6316,92.547,92.594,3865.0
2019-04-16 13:40:00,98.52,98.52,98.4,98.41,6748.0,92.594,92.594,92.4812,92.4906,6748.0
2019-04-16 13:45:00,98.41,98.43,98.31,98.33,10429.0,92.4906,92.5094,92.3966,92.4154,10429.0
2019-04-16 13:50:00,98.32,98.34,98.25,98.29,9030.0,92.406,92.4248,92.3402,92.3778,9030.0
2019-04-16 13:55:00,98.28,98.33,98.24,98.33,7806.0,92.3684,92.4154,92.3308,92.4154,7806.0
2019-04-16 14:00:00,98.32,98.32,98.28,98.31,3676.0,92.406,92.406,92.3684,92.3966,3676.0
2019-04-16 14:05:00,98.32,98.37,98.28,98.36,4531.0,92.406,92.453,92.3684,92.4436,4531.0
2019-04-16 14:10:00,98.35,98.43,98.32,98.4,6767.0,92.4342,92.5094,92.406,92.4812,6767.0
2019-04-16 14:15:00,98.39,98.55,98.39,98.55,14851.0,92.4718,92.6222,92.4718,92.6222,14851.0
2019-04-16 14:20:00,98.56,98.58,98.52,98.52,5284.0,92.6316,92.6504,92.594,92.594,5284.0
2019-04-16 14:25:00,98.51,98.55,98.48,98.55,3734.0,92.5846,92.6222,92.5564,92.6222,3734.0
2019-04-16 14:30:00,98.55,98.55,98.51,98.53,6777.0,92.6222,92.6222,92.5846,92.6034,6777.0
2019-04-16 14:35:00,98.53,98.56,98.52,98.56,2700.0,92.6034,92.6316,92.594,92.6316,2700.0
2019-04-16 14:40:00,98.58,98.67,98.56,98.66,4718.0,92.6504,92.7349,92.6316,92.7255,4718.0
2019-04-16 14:45:00,98.67,98.73,98.65,98.7,5082.0,92.7349,92.7913,92.7161,92.7631,5082.0
2019-04-16 14:50:00,98.69,98.69,98.63,98.65,5200.0,92.7537,92.7537,92.6973,92.7161,5200.0
2019-04-16 14:55:00,98.65,98.68,98.62,98.68,6429.0,92.7161,92.7443,92.688,92.7443,6429.0
2019-04-16 15:00:00,98.69,98.71,98.65,98.68,8050.0,92.7537,92.7725,92.7161,92.7443,8050.0
2019-04-16 15:05:00,98.67,98.79,98.64,98.79,5732.0,92.7349,92.8477,92.7067,92.8477,5732.0
2019-04-16 15:10:00,98.77,98.83,98.76,98.82,8994.0,92.8289,92.8853,92.8195,92.8759,8994.0
2019-04-16 15:15:00,98.81,98.84,98.76,98.76,5130.0,92.8665,92.8947,92.8195,92.8195,5130.0
2019-04-16 15:20:00,98.77,98.78,98.7,98.76,9302.0,92.8289,92.8383,92.7631,92.8195,9302.0
2019-04-16 15:25:00,98.75,98.78,98.74,98.76,9841.0,92.8101,92.8383,92.8007,92.8195,9841.0
2019-04-16 15:30:00,98.76,98.76,98.64,98.72,23060.0,92.8195,92.8195,92.7067,92.7819,23060.0
2019-04-16 15:35:00,98.71,98.79,98.63,98.79,36488.0,92.7725,92.8477,92.6973,92.8477,36488.0
2019-04-16 15:40:00,98.79,98.86,98.78,98.82,14639.0,92.8477,92.9135,92.8383,92.8759,14639.0
2019-04-16 15:45:00,98.81,98.84,98.75,98.79,23180.0,92.8665,92.8947,92.8101,92.8477,23180.0
2019-04-16 15:50:00,98.78,98.88,98.78,98.87,34117.0,92.8383,92.9323,92.8383,92.9229,34117.0
2019-04-16 15:55:00,98.86,98.91,98.84,98.88,64141.0,92.9135,92.9605,92.8947,92.9323,64141.0
2019-04-17 09:30:00,99.32,99.64,99.18,99.57,32679.0,93.3458,93.6466,93.2143,93.5808,32679.0
2019-04-17 09:35:00,99.5,99.55,99.28,99.53,7752.0,93.515,93.562,93.3083,93.5432,7752.0
2019-04-17 09:40:00,99.54,99.56,99.29,99.52,20978.0,93.5526,93.5714,93.3176,93.5338,20978.0
2019-04-17 09:45:00,99.52,99.72,99.46,99.61,13447.0,93.5338,93.7218,93.4774,93.6184,13447.0
2019-04-17 09:50:00,99.62,99.75,99.62,99.64,14598.0,93.6278,93.75,93.6278,93.6466,14598.0
2019-04-17 09:55:00,99.64,99.83,99.64,99.81,10286.0,93.6466,93.8252,93.6466,93.8064,10286.0
2019-04-17 10:00:00,99.8,99.8,99.53,99.69,7918.0,93.797,93.797,93.5432,93.6936,7918.0
2019-04-17 10:05:00,99.68,99.8,99.51,99.51,14315.0,93.6842,93.797,93.5244,93.5244,14315.0
2019-04-17 10:10:00,99.51,99.75,99.51,99.73,5465.0,93.5244,93.75,93.5244,93.7312,5465.0
2019-04-17 10:15:00,99.73,99.83,99.68,99.72,9880.0,93.7312,93.8252,93.6842,93.7218,9880.0
2019-04-17 10:20:00,99.71,99.78,99.61,99.72,14526.0,93.7124,93.7782,93.6184,93.7218,14526.0
2019-04-17 10:25:00,99.74,99.83,99.7,99.83,9533.0,93.7406,93.8252,93.703,93.8252,9533.0
2019-04-17 10:30:00,99.79,99.95,99.78,99.92,6094.0,93.7876,93.938,93.7782,93.9098,6094.0
2019-04-17 10:35:00,99.94,100.06,99.94,100.03,14876.0,93.9286,94.0413,93.9286,94.0131,14876.0
2019-04-17 10:40:00,100.0,100.0,99.72,99.74,24166.0,93.9849,93.9849,93.7218,93.7406,24166.0
2019-04-17 10:45:00,99.76,99.8,99.65,99.65,9110.0,93.7594,93.797,93.656,93.656,9110.0
2019-04-17 10:50:00,99.67,99.71,99.52,99.57,6110.0,93.6748,93.7124,93.5338,93.5808,6110.0
2019-04-17 10:55:00,99.61,99.65,99.55,99.6,7947.0,93.6184,93.656,93.562,93.609,7947.0
2019-04-17 11:00:00,99.6,99.8,99.53,99.8,18596.0,93.609,93.797,93.5432,93.797,18596.0
2019-04-17 11:05:00,99.84,99.88,99.72,99.75,10155.0,93.8346,93.8722,93.7218,93.75,10155.0
2019-04-17 11:10:00,99.75,99.75,99.51,99.55,5063.0,93.75,93.75,93.5244,93.562,5063.0
2019-04-17 11:15:00,99.54,99.81,99.53,99.81,6943.0,93.5526,93.8064,93.5432,93.8064,6943.0
2019-04-17 11:20:00,99.84,99.84,99.69,99.73,14902.0,93.8346,93.8346,93.6936,93.7312,14902.0
2019-04-17 11:25:00,99.75,99.78,99.64,99.67,5900.0,93.75,93.7782,93.6466,93.6748,5900.0
2019-04-17 11:30:00,99.66,99.7,99.58,99.6,4250.0,93.6654,93.703,93.5902,93.609,4250.0
2019-04-17 11:35:00,99.6,99.71,99.59,99.69,5900.0,93.609,93.7124,93.5996,93.6936,5900.0
2019-04-17 11:40:00,99.67,99.82,99.67,99.78,9441.0,93.6748,93.8158,93.6748,93.7782,9441.0
2019-04-17 11:45:00,99.77,99.99,99.76,99.98,7582.0,93.7688,93.9755,93.7594,93.9661,7582.0
2019-04-17 11:50:00,99.97,100.04,99.95,100.04,6801.0,93.9567,94.0225,93.938,94.0225,6801.0
2019-04-17 11:55:00,100.03,100.03,99.9,99.93,4546.0,94.0131,94.0131,93.891,93.9192,4546.0
2019-04-17 12:00:00,99.92,99.99,99.88,99.9,5300.0,93.9098,93.9755,93.8722,93.891,5300.0
2019-04-17 12:05:00,99.89,99.89,99.72,99.8,4916.0,93.8816,93.8816,93.7218,93.797,4916.0
2019-04-17 12:10:00,99.8,99.84,99.75,99.84,2933.0,93.797,93.8346,93.75,93.8346,2933.0
2019-04-17 12:15:00,99.82,99.87,99.74,99.87,4295.0,93.8158,93.8628,93.7406,93.8628,4295.0
2019-04-17 12:20:00,99.88,99.89,99.8,99.86,4984.0,93.8722,93.8816,93.797,93.8534,4984.0
2019-04-17 12:25:00,99.88,99.96,99.85,99.9,5420.0,93.8722,93.9473,93.844,93.891,5420.0
2019-04-17 12:30:00,99.89,99.95,99.85,99.85,5128.0,93.8816,93.938,93.844,93.844,5128.0
2019-04-17 12:35:00,99.8,99.96,99.8,99.9,4600.0,93.797,93.9473,93.797,93.891,4600.0
2019-04-17 12:40:00,99.88,99.96,99.87,99.92,5170.0,93.8722,93.9473,93.8628,93.9098,5170.0
2019-04-17 12:45:00,99.9,99.92,99.8,99.8,3836.0,93.891,93.9098,93.797,93.797,3836.0
2019-04-17 12:50:00,99.82,99.91,99.82,99.9,4144.0,93.8158,93.9004,93.8158,93.891,4144.0
2019-04-17 12:55:00,99.91,99.98,99.89,99.91,10114.0,93.9004,93.9661,93.8816,93.9004,10114.0
2019-04-17 13:00:00,99.92,99.99,99.89,99.89,8728.0,93.9098,93.9755,93.8816,93.8816,8728.0
2019-04-17 13:05:00,99.92,99.93,99.86,99.89,5582.0,93.9098,93.9192,93.8534,93.8816,5582.0
2019-04-17 13:10:00,99.91,99.92,99.85,99.85,4342.0,93.9004,93.9098,93.844,93.844,4342.0
2019-04-17 13:15:00,99.89,99.9,99.87,99.9,2567.0,93.8816,93.891,93.8628,93.891,2567.0
2019-04-17 13:20:00,99.91,100.06,99.88,99.91,10150.0,93.9004,94.0413,93.8722,93.9004,10150.0
2019-04-17 13:25:00,99.92,99.94,99.85,99.9,5551.0,93.9098,93.9286,93.844,93.891,5551.0
2019-04-17 13:30:00,99.92,99.96,99.89,99.95,3960.0,93.9098,93.9473,93.8816,93.938,3960.0
2019-04-17 13:35:00,99.97,99.99,99.87,99.99,6893.0,93.9567,93.9755,93.8628,93.9755,6893.0
2019-04-17 13:40:00,99.99,100.03,99.92,100.0,6988.0,93.9755,94.0131,93.9098,93.9849,6988.0
2019-04-17 13:45:00,99.99,100.02,99.93,99.97,6525.0,93.9755,94.0037,93.9192,93.9567,6525.0
2019-04-17 13:50:00,99.98,100.02,99.94,99.96,7522.0,93.9661,94.0037,93.9286,93.9473,7522.0
2019-04-17 13:55:00,99.97,99.98,99.9,99.9,9681.0,93.9567,93.9661,93.891,93.891,9681.0
2019-04-17 14:00:00,99.9,99.95,99.87,99.9,4600.0,93.891,93.938,93.8628,93.891,4600.0
2019-04-17 14:05:00,99.91,99.91,99.86,99.86,6092.0,93.9004,93.9004,93.8534,93.8534,6092.0
2019-04-17 14:10:00,99.87,99.9,99.83,99.9,11189.0,93.8628,93.891,93.8252,93.891,11189.0
2019-04-17 14:15:00,99.88,99.91,99.88,99.9,17102.0,93.8722,93.9004,93.8722,93.891,17102.0
2019-04-17 14:20:00,99.9,99.91,99.83,99.83,10158.0,93.891,93.9004,93.8252,93.8252,10158.0
2019-04-17 14:25:00,99.81,99.83,99.72,99.78,7035.0,93.8064,93.8252,93.7218,93.7782,7035.0
2019-04-17 14:30:00,99.82,99.91,99.82,99.9,7673.0,93.8158,93.9004,93.8158,93.891,7673.0
2019-04-17 14:35:00,99.89,100.0,99.88,99.97,3500.0,93.8816,93.9849,93.8722,93.9567,3500.0
2019-04-17 14:40:00,99.98,100.0,99.94,99.95,4525.0,93.9661,93.9849,93.9286,93.938,4525.0
2019-04-17 14:45:00,99.98,100.05,99.98,99.99,4849.0,93.9661,94.0319,93.9661,93.9755,4849.0
2019-04-17 14:50:00,99.99,100.1,99.99,100.08,7182.0,93.9755,94.0789,93.9755,94.0601,7182.0
2019-04-17 14:55:00,100.06,100.12,99.99,100.06,13058.0,94.0413,94.0977,93.9755,94.0413,13058.0
2019-04-17 15:00:00,100.08,100.12,100.07,100.11,5716.0,94.0601,94.0977,94.0507,94.0883,5716.0
2019-04-17 15:05:00,100.11,100.12,100.01,100.02,8288.0,94.0883,94.0977,93.9943,94.0037,8288.0
2019-04-17 15:10:00,100.01,100.04,99.98,100.02,6995.0,93.9943,94.0225,93.9661,94.0037,6995.0
2019-04-17 15:15:00,100.04,100.05,100.0,100.02,12130.0,94.0225,94.0319,93.9849,94.0037,12130.0
2019-04-17 15:20:00,100.01,100.01,99.86,99.89,7156.0,93.9943,93.9943,93.8534,93.8816,7156.0
2019-04-17 15:25:00,99.9,99.9,99.79,99.84,10933.0,93.891,93.891,93.7876,93.8346,10933.0
2019-04-17 15:30:00,99.84,99.98,99.83,99.98,9774.0,93.8346,93.9661,93.8252,93.9661,9774.0
2019-04-17 15:35:00,99.99,100.0,99.84,99.84,12463.0,93.9755,93.9849,93.8346,93.8346,12463.0
2019-04-17 15:40:00,99.85,99.91,99.77,99.91,17396.0,93.844,93.9004,93.7688,93.9004,17396.0
2019-04-17 15:45:00,99.9,99.91,99.83,99.88,21466.0,93.891,93.9004,93.8252,93.8722,21466.0
2019-04-17 15:50:00,99.88,99.92,99.85,99.85,30029.0,93.8722,93.9098,93.844,93.844,30029.0
2019-04-17 15:55:00,99.84,99.95,99.81,99.93,89393.0,93.8346,93.938,93.8064,93.9192,89393.0
2019-04-18 09:30:00,100.45,100.45,99.82,99.94,170500.0,94.4079,94.4079,93.8158,93.9286,170500.0
2019-04-18 09:35:00,99.98,100.42,99.93,100.24,19560.0,93.9661,94.3797,93.9192,94.2105,19560.0
2019-04-18 09:40:00,100.28,100.31,100.09,100.31,8972.0,94.2481,94.2763,94.0695,94.2763,8972.0
2019-04-18 09:45:00,100.28,100.42,100.26,100.3,10400.0,94.2481,94.3797,94.2293,94.2669,10400.0
2019-04-18 09:50:00,100.32,100.4,100.32,100.35,10624.0,94.2857,94.3609,94.2857,94.3139,10624.0
2019-04-18 09:55:00,100.33,100.33,100.14,100.14,8722.0,94.2951,94.2951,94.1165,94.1165,8722.0
2019-04-18 10:00:00,100.17,100.33,100.08,100.3,16728.0,94.1447,94.2951,94.0601,94.2669,16728.0
2019-04-18 10:05:00,100.29,100.39,100.28,100.3,8216.0,94.2575,94.3515,94.2481,94.2669,8216.0
2019-04-18 10:10:00,100.3,100.43,100.22,100.39,23406.0,94.2669,94.3891,94.1917,94.3515,23406.0
2019-04-18 10:15:00,100.4,100.41,100.33,100.4,16007.0,94.3609,94.3703,94.2951,94.3609,16007.0
2019-04-18 10:20:00,100.38,100.44,100.23,100.23,22974.0,94.3421,94.3985,94.2011,94.2011,22974.0
2019-04-18 10:25:00,100.26,100.37,100.24,100.3,9100.0,94.2293,94.3327,94.2105,94.2669,9100.0
2019-04-18 10:30:00,100.31,100.44,100.28,100.42,6027.0,94.2763,94.3985,94.2481,94.3797,6027.0
2019-04-18 10:35:00,100.43,100.55,100.41,100.5,9362.0,94.3891,94.5019,94.3703,94.4549,9362.0
2019-04-18 10:40:00,100.45,100.45,100.23,100.27,8121.0,94.4079,94.4079,94.2011,94.2387,8121.0
2019-04-18 10:45:00,100.28,100.35,100.21,100.3,9998.0,94.2481,94.3139,94.1823,94.2669,9998.0
2019-04-18 10:50:00,100.3,100.32,100.22,100.29,6497.0,94.2669,94.2857,94.1917,94.2575,6497.0
2019-04-18 10:55:00,100.29,100.58,100.28,100.56,7848.0,94.2575,94.5301,94.2481,94.5113,7848.0
2019-04-18 11:00:00,100.57,100.57,100.45,100.51,8043.0,94.5207,94.5207,94.4079,94.4643,8043.0
2019-04-18 11:05:00,100.47,100.55,100.44,100.55,5603.0,94.4267,94.5019,94.3985,94.5019,5603.0
2019-04-18 11:10:00,100.54,100.54,100.41,100.5,4658.0,94.4925,94.4925,94.3703,94.4549,4658.0
2019-04-18 11:15:00,100.49,100.5,100.38,100.41,6120.0,94.4455,94.4549,94.3421,94.3703,6120.0
2019-04-18 11:20:00,100.38,100.38,100.12,100.18,8872.0,94.3421,94.3421,94.0977,94.1541,8872.0
2019-04-18 11:25:00,100.17,100.22,100.12,100.15,8946.0,94.1447,94.1917,94.0977,94.1259,8946.0
2019-04-18 11:30:00,100.15,100.2,100.08,100.12,10068.0,94.1259,94.1729,94.0601,94.0977,10068.0
2019-04-18 11:35:00,100.14,100.27,100.13,100.25,14017.0,94.1165,94.2387,94.1071,94.2199,14017.0
2019-04-18 11:40:00,100.22,100.32,100.18,100.26,5502.0,94.1917,94.2857,94.1541,94.2293,5502.0
2019-04-18 11:45:00,100.26,100.38,100.25,100.29,15643.0,94.2293,94.3421,94.2199,94.2575,15643.0
2019-04-18 11:50:00,100.28,100.41,100.27,100.4,6983.0,94.2481,94.3703,94.2387,94.3609,6983.0
2019-04-18 11:55:00,100.39,100.46,100.39,100.45,13471.0,94.3515,94.4173,94.3515,94.4079,13471.0
2019-04-18 12:00:00,100.45,100.5,100.39,100.39,5001.0,94.4079,94.4549,94.3515,94.3515,5001.0
2019-04-18 12:05:00,100.43,100.44,100.37,100.43,4450.0,94.3891,94.3985,94.3327,94.3891,4450.0
2019-04-18 12:10:00,100.42,100.47,100.39,100.44,13737.0,94.3797,94.4267,94.3515,94.3985,13737.0
2019-04-18 12:15:00,100.43,100.55,100.43,100.54,7276.0,94.3891,94.5019,94.3891,94.4925,7276.0
2019-04-18 12:20:00,100.55,100.58,100.52,100.58,5460.0,94.5019,94.5301,94.4737,94.5301,5460.0
2019-04-18 12:25:00,100.6,100.65,100.59,100.65,9325.0,94.5489,94.5958,94.5395,94.5958,9325.0
2019-04-18 12:30:00,100.65,100.71,100.62,100.64,8098.0,94.5958,94.6522,94.5676,94.5864,8098.0
2019-04-18 12:35:00,100.65,100.77,100.63,100.68,18095.0,94.5958,94.7086,94.577,94.624,18095.0
2019-04-18 12:40:00,100.68,100.71,100.6,100.62,9880.0,94.624,94.6522,94.5489,94.5676,9880.0
2019-04-18 12:45:00,100.63,100.73,100.61,100.73,4409.0,94.577,94.671,94.5583,94.671,4409.0
2019-04-18 12:50:00,100.72,100.73,100.7,100.73,4374.0,94.6616,94.671,94.6428,94.671,4374.0
2019-04-18 12:55:00,100.73,100.74,100.63,100.65,19557.0,94.671,94.6804,94.577,94.5958,19557.0
2019-04-18 13:00:00,100.66,100.68,100.59,100.66,10928.0,94.6052,94.624,94.5395,94.6052,10928.0
2019-04-18 13:05:00,100.64,100.68,100.55,100.63,9248.0,94.5864,94.624,94.5019,94.577,9248.0
2019-04-18 13:10:00,100.64,100.71,100.6,100.66,20297.0,94.5864,94.6522,94.5489,94.6052,20297.0
2019-04-18 13:15:00,100.66,100.69,100.57,100.57,32772.0,94.6052,94.6334,94.5207,94.5207,32772.0
2019-04-18 13:20:00,100.57,100.61,100.53,100.59,4200.0,94.5207,94.5583,94.4831,94.5395,4200.0
2019-04-18 13:25:00,100.57,100.57,100.48,100.48,3736.0,94.5207,94.5207,94.4361,94.4361,3736.0
2019-04-18 13:30:00,100.48,100.48,100.42,100.48,1992.0,94.4361,94.4361,94.3797,94.4361,1992.0
2019-04-18 13:35:00,100.48,100.48,100.4,100.45,4259.0,94.4361,94.4361,94.3609,94.4079,4259.0
2019-04-18 13:40:00,100.45,100.45,100.34,100.39,3367.0,94.4079,94.4079,94.3045,94.3515,3367.0
2019-04-18 13:45:00,100.4,100.4,100.3,100.34,3906.0,94.3609,94.3609,94.2669,94.3045,3906.0
2019-04-18 13:50:00,100.35,100.43,100.35,100.35,8438.0,94.3139,94.3891,94.3139,94.3139,8438.0
2019-04-18 13:55:00,100.38,100.41,100.36,100.37,4936.0,94.3421,94.3703,94.3233,94.3327,4936.0
2019-04-18 14:00:00,100.37,100.37,100.32,100.32,4300.0,94.3327,94.3327,94.2857,94.2857,4300.0
2019-04-18 14:05:00,100.32,100.34,100.25,100.29,5984.0,94.2857,94.3045,94.2199,94.2575,5984.0
2019-04-18 14:10:00,100.3,100.36,100.3,100.32,2600.0,94.2669,94.3233,94.2669,94.2857,2600.0
2019-04-18 14:15:00,100.33,100.34,100.28,100.34,4035.0,94.2951,94.3045,94.2481,94.3045,4035.0
2019-04-18 14:20:00,100.34,100.46,100.34,100.45,5999.0,94.3045,94.4173,94.3045,94.4079,5999.0
2019-04-18 14:25:00,100.44,100.5,100.42,100.48,9650.0,94.3985,94.4549,94.3797,94.4361,9650.0
2019-04-18 14:30:00,100.49,100.5,100.42,100.47,6009.0,94.4455,94.4549,94.3797,94.4267,6009.0
2019-04-18 14:35:00,100.48,100.52,100.42,100.43,6250.0,94.4361,94.4737,94.3797,94.3891,6250.0
2019-04-18 14:40:00,100.44,100.47,100.43,100.43,4504.0,94.3985,94.4267,94.3891,94.3891,4504.0
2019-04-18 14:45:00,100.43,100.44,100.35,100.39,4194.0,94.3891,94.3985,94.3139,94.3515,4194.0
2019-04-18 14:50:00,100.4,100.41,100.37,100.4,5139.0,94.3609,94.3703,94.3327,94.3609,5139.0
2019-04-18 14:55:00,100.4,100.41,100.35,100.35,7181.0,94.3609,94.3703,94.3139,94.3139,7181.0
2019-04-18 15:00:00,100.35,100.36,100.27,100.34,6587.0,94.3139,94.3233,94.2387,94.3045,6587.0
2019-04-18 15:05:00,100.34,100.34,100.28,100.32,5090.0,94.3045,94.3045,94.2481,94.2857,5090.0
2019-04-18 15:10:00,100.32,100.34,100.24,100.27,7401.0,94.2857,94.3045,94.2105,94.2387,7401.0
2019-04-18 15:15:00,100.28,100.3,100.21,100.23,7358.0,94.2481,94.2669,94.1823,94.2011,7358.0
2019-04-18 15:20:00,100.23,100.26,100.2,100.22,13555.0,94.2011,94.2293,94.1729,94.1917,13555.0
2019-04-18 15:25:00,100.22,100.23,100.15,100.2,12780.0,94.1917,94.2011,94.1259,94.1729,12780.0
2019-04-18 15:30:00,100.18,100.19,100.09,100.15,18063.0,94.1541,94.1635,94.0695,94.1259,18063.0
2019-04-18 15:35:00,100.15,100.15,100.0,100.01,12936.0,94.1259,94.1259,93.9849,93.9943,12936.0
2019-04-18 15:40:00,100.02,100.05,100.0,100.04,16473.0,94.0037,94.0319,93.9849,94.0225,16473.0
2019-04-18 15:45:00,100.03,100.06,99.92,99.92,23348.0,94.0131,94.0413,93.9098,93.9098,23348.0
2019-04-18 15:50:00,99.92,99.92,99.83,99.9,72537.0,93.9098,93.9098,93.8252,93.891,72537.0
2019-04-18 15:55:00,99.89,100.05,99.89,100.02,107980.0,93.8816,94.0319,93.8816,94.0037,107980.0
2019-04-22 09:30:00,99.6,100.01,99.6,99.75,18540.0,93.609,93.9943,93.609,93.75,18540.0
2019-04-22 09:35:00,99.77,99.77,99.37,99.47,9436.0,93.7688,93.7688,93.3928,93.4868,9436.0
2019-04-22 09:40:00,99.4,99.42,99.14,99.15,19770.0,93.421,93.4398,93.1767,93.1861,19770.0
2019-04-22 09:45:00,99.12,99.2,98.93,98.93,23834.0,93.1579,93.2331,92.9793,92.9793,23834.0
2019-04-22 09:50:00,98.93,98.97,98.67,98.7,25216.0,92.9793,93.0169,92.7349,92.7631,25216.0
2019-04-22 09:55:00,98.69,98.71,98.37,98.49,18109.0,92.7537,92.7725,92.453,92.5658,18109.0
2019-04-22 10:00:00,98.48,98.5,98.39,98.44,12836.0,92.5564,92.5752,92.4718,92.5188,12836.0
2019-04-22 10:05:00,98.42,98.48,98.26,98.35,8841.0,92.5,92.5564,92.3496,92.4342,8841.0
2019-04-22 10:10:00,98.35,98.45,98.34,98.35,10034.0,92.4342,92.5282,92.4248,92.4342,10034.0
2019-04-22 10:15:00,98.33,98.33,98.01,98.02,16131.0,92.4154,92.4154,92.1146,92.124,16131.0
2019-04-22 10:20:00,98.04,98.04,97.84,97.92,18706.0,92.1428,92.1428,91.9549,92.0301,18706.0
2019-04-22 10:25:00,97.91,98.14,97.91,98.12,14075.0,92.0207,92.2368,92.0207,92.218,14075.0
2019-04-22 10:30:00,98.12,98.31,98.09,98.29,5889.0,92.218,92.3966,92.1898,92.3778,5889.0
2019-04-22 10:35:00,98.27,98.3,98.07,98.08,37096.0,92.359,92.3872,92.171,92.1804,37096.0
2019-04-22 10:40:00,98.08,98.13,98.02,98.08,7864.0,92.1804,92.2274,92.124,92.1804,7864.0
2019-04-22 10:45:00,98.08,98.16,98.07,98.15,11508.0,92.1804,92.2556,92.171,92.2462,11508.0
2019-04-22 10:50:00,98.13,98.15,98.05,98.12,8249.0,92.2274,92.2462,92.1522,92.218,8249.0
2019-04-22 10:55:00,98.12,98.16,98.05,98.08,12927.0,92.218,92.2556,92.1522,92.1804,12927.0
2019-04-22 11:00:00,98.05,98.15,98.04,98.09,4760.0,92.1522,92.2462,92.1428,92.1898,4760.0
2019-04-22 11:05:00,98.09,98.35,98.09,98.35,10756.0,92.1898,92.4342,92.1898,92.4342,10756.0
2019-04-22 11:10:00,98.35,98.51,98.33,98.46,7975.0,92.4342,92.5846,92.4154,92.5376,7975.0
2019-04-22 11:15:00,98.45,98.51,98.39,98.51,9898.0,92.5282,92.5846,92.4718,92.5846,9898.0
2019-04-22 11:20:00,98.51,98.51,98.46,98.48,1752.0,92.5846,92.5846,92.5376,92.5564,1752.0
2019-04-22 11:25:00,98.47,98.55,98.42,98.48,5485.0,92.547,92.6222,92.5,92.5564,5485.0
2019-04-22 11:30:00,98.5,98.5,98.43,98.49,4499.0,92.5752,92.5752,92.5094,92.5658,4499.0
2019-04-22 11:35:00,98.48,98.51,98.46,98.46,3522.0,92.5564,92.5846,92.5376,92.5376,3522.0
2019-04-22 11:40:00,98.5,98.52,98.43,98.51,8058.0,92.5752,92.594,92.5094,92.5846,8058.0
2019-04-22 11:45:00,98.52,98.62,98.52,98.53,10496.0,92.594,92.688,92.594,92.6034,10496.0
2019-04-22 11:50:00,98.51,98.67,98.49,98.64,6300.0,92.5846,92.7349,92.5658,92.7067,6300.0
2019-04-22 11:55:00,98.67,98.67,98.58,98.64,5975.0,92.7349,92.7349,92.6504,92.7067,5975.0
2019-04-22 12:00:00,98.64,98.66,98.55,98.58,3068.0,92.7067,92.7255,92.6222,92.6504,3068.0
2019-04-22 12:05:00,98.58,98.7,98.58,98.64,9719.0,92.6504,92.7631,92.6504,92.7067,9719.0
2019-04-22 12:10:00,98.65,98.66,98.53,98.53,4497.0,92.7161,92.7255,92.6034,92.6034,4497.0
2019-04-22 12:15:00,98.54,98.6,98.54,98.6,3900.0,92.6128,92.6692,92.6128,92.6692,3900.0
2019-04-22 12:20:00,98.62,98.64,98.49,98.5,11969.0,92.688,92.7067,92.5658,92.5752,11969.0
2019-04-22 12:25:00,98.51,98.51,98.36,98.4,12953.0,92.5846,92.5846,92.4436,92.4812,12953.0
2019-04-22 12:30:00,98.38,98.42,98.36,98.41,6227.0,92.4624,92.5,92.4436,92.4906,6227.0
2019-04-22 12:35:00,98.41,98.53,98.37,98.51,11150.0,92.4906,92.6034,92.453,92.5846,11150.0
2019-04-22 12:40:00,98.55,98.58,98.52,98.55,1554.0,92.6222,92.6504,92.594,92.6222,1554.0
2019-04-22 12:45:00,98.56,98.57,98.53,98.54,2937.0,92.6316,92.641,92.6034,92.6128,2937.0
2019-04-22 12:50:00,98.51,98.52,98.38,98.44,7048.0,92.5846,92.594,92.4624,92.5188,7048.0
2019-04-22 12:55:00,98.41,98.43,98.27,98.29,3952.0,92.4906,92.5094,92.359,92.3778,3952.0
2019-04-22 13:00:00,98.28,98.31,98.25,98.25,3700.0,92.3684,92.3966,92.3402,92.3402,3700.0
2019-04-22 13:05:00,98.26,98.31,98.26,98.28,3243.0,92.3496,92.3966,92.3496,92.3684,3243.0
2019-04-22 13:10:00,98.29,98.31,98.25,98.29,4768.0,92.3778,92.3966,92.3402,92.3778,4768.0
2019-04-22 13:15:00,98.3,98.35,98.29,98.3,2926.0,92.3872,92.4342,92.3778,92.3872,2926.0
2019-04-22 13:20:00,98.28,98.4,98.28,98.37,6931.0,92.3684,92.4812,92.3684,92.453,6931.0
2019-04-22 13:25:00,98.36,98.4,98.35,98.38,2106.0,92.4436,92.4812,92.4342,92.4624,2106.0
2019-04-22 13:30:00,98.39,98.39,98.31,98.34,3699.0,92.4718,92.4718,92.3966,92.4248,3699.0
2019-04-22 13:35:00,98.33,98.34,98.26,98.28,2100.0,92.4154,92.4248,92.3496,92.3684,2100.0
2019-04-22 13:40:00,98.27,98.31,98.22,98.31,3892.0,92.359,92.3966,92.312,92.3966,3892.0
2019-04-22 13:45:00,98.32,98.32,98.25,98.3,4842.0,92.406,92.406,92.3402,92.3872,4842.0
2019-04-22 13:50:00,98.31,98.32,98.23,98.23,3356.0,92.3966,92.406,92.3214,92.3214,3356.0
2019-04-22 13:55:00,98.2,98.2,98.14,98.18,2700.0,92.2932,92.2932,92.2368,92.2744,2700.0
2019-04-22 14:00:00,98.16,98.16,98.11,98.13,2666.0,92.2556,92.2556,92.2086,92.2274,2666.0
2019-04-22 14:05:00,98.14,98.17,98.09,98.14,10065.0,92.2368,92.265,92.1898,92.2368,10065.0
2019-04-22 14:10:00,98.11,98.11,97.94,97.98,15683.0,92.2086,92.2086,92.0489,92.0864,15683.0
2019-04-22 14:15:00,97.96,97.97,97.9,97.9,5178.0,92.0676,92.077,92.0113,92.0113,5178.0
2019-04-22 14:20:00,97.88,97.97,97.68,97.7,28379.0,91.9925,92.077,91.8045,91.8233,28379.0
2019-04-22 14:25:00,97.7,97.84,97.68,97.72,7760.0,91.8233,91.9549,91.8045,91.8421,7760.0
2019-04-22 14:30:00,97.74,97.75,97.64,97.66,5913.0,91.8609,91.8703,91.7669,91.7857,5913.0
2019-04-22 14:35:00,97.66,97.66,97.4,97.49,17754.0,91.7857,91.7857,91.5413,91.6259,17754.0
2019-04-22 14:40:00,97.5,97.53,97.32,97.42,8679.0,91.6353,91.6635,91.4661,91.5601,8679.0
2019-04-22 14:45:00,97.42,97.44,97.23,97.23,8580.0,91.5601,91.5789,91.3816,91.3816,8580.0
2019-04-22 14:50:00,97.22,97.45,97.13,97.44,23394.0,91.3722,91.5883,91.2876,91.5789,23394.0
2019-04-22 14:55:00,97.44,97.53,97.43,97.44,6400.0,91.5789,91.6635,91.5695,91.5789,6400.0
2019-04-22 15:00:00,97.45,97.48,97.35,97.36,10117.0,91.5883,91.6165,91.4943,91.5037,10117.0
2019-04-22 15:05:00,97.36,97.36,97.27,97.28,14513.0,91.5037,91.5037,91.4192,91.4286,14513.0
2019-04-22 15:10:00,97.28,97.39,97.27,97.39,9986.0,91.4286,91.5319,91.4192,91.5319,9986.0
2019-04-22 15:15:00,97.38,97.51,97.37,97.51,10091.0,91.5225,91.6447,91.5131,91.6447,10091.0
2019-04-22 15:20:00,97.51,97.51,97.38,97.38,12844.0,91.6447,91.6447,91.5225,91.5225,12844.0
2019-04-22 15:25:00,97.4,97.48,97.38,97.42,16540.0,91.5413,91.6165,91.5225,91.5601,16540.0
2019-04-22 15:30:00,97.43,97.48,97.4,97.48,31470.0,91.5695,91.6165,91.5413,91.6165,31470.0
2019-04-22 15:35:00,97.47,97.65,97.46,97.64,31550.0,91.6071,91.7763,91.5977,91.7669,31550.0
2019-04-22 15:40:00,97.65,97.72,97.63,97.68,25973.0,91.7763,91.8421,91.7575,91.8045,25973.0
2019-04-22 15:45:00,97.68,97.73,97.67,97.71,29076.0,91.8045,91.8515,91.7951,91.8327,29076.0
2019-04-22 15:50:00,97.72,97.75,97.67,97.67,69274.0,91.8421,91.8703,91.7951,91.7951,69274.0
2019-04-22 15:55:00,97.69,97.82,97.69,97.77,130106.0,91.8139,91.9361,91.8139,91.8891,130106.0
2019-04-23 09:30:00,98.27,98.36,98.07,98.13,37335.0,92.359,92.4436,92.171,92.2274,37335.0
2019-04-23 09:35:00,98.15,98.18,97.78,97.92,51471.0,92.2462,92.2744,91.8985,92.0301,51471.0
2019-04-23 09:40:00,97.92,97.99,97.49,97.49,12502.0,92.0301,92.0958,91.6259,91.6259,12502.0
2019-04-23 09:45:00,97.47,97.54,97.33,97.5,43336.0,91.6071,91.6729,91.4755,91.6353,43336.0
2019-04-23 09:50:00,97.5,97.58,97.27,97.4,18776.0,91.6353,91.7105,91.4192,91.5413,18776.0
2019-04-23 09:55:00,97.46,97.55,97.34,97.44,83712.0,91.5977,91.6823,91.4849,91.5789,83712.0
2019-04-23 10:00:00,97.44,97.51,97.23,97.46,24562.0,91.5789,91.6447,91.3816,91.5977,24562.0
2019-04-23 10:05:00,97.5,97.56,97.34,97.4,19432.0,91.6353,91.6917,91.4849,91.5413,19432.0
2019-04-23 10:10:00,97.41,97.68,97.4,97.68,10735.0,91.5507,91.8045,91.5413,91.8045,10735.0
2019-04-23 10:15:00,97.73,97.76,97.56,97.56,5000.0,91.8515,91.8797,91.6917,91.6917,5000.0
2019-04-23 10:20:00,97.57,97.82,97.57,97.82,9575.0,91.7011,91.9361,91.7011,91.9361,9575.0
2019-04-23 10:25:00,97.88,97.99,97.82,97.84,12882.0,91.9925,92.0958,91.9361,91.9549,12882.0
2019-04-23 10:30:00,97.86,98.07,97.79,98.0,19831.0,91.9737,92.171,91.9079,92.1052,19831.0
2019-04-23 10:35:00,98.03,98.19,98.01,98.14,10159.0,92.1334,92.2838,92.1146,92.2368,10159.0
2019-04-23 10:40:00,98.1,98.1,97.96,98.07,20756.0,92.1992,92.1992,92.0676,92.171,20756.0
2019-04-23 10:45:00,98.05,98.1,97.89,97.89,19675.0,92.1522,92.1992,92.0019,92.0019,19675.0
2019-04-23 10:50:00,97.91,98.0,97.9,97.97,10054.0,92.0207,92.1052,92.0113,92.077,10054.0
2019-04-23 10:55:00,97.97,98.0,97.8,97.8,14570.0,92.077,92.1052,91.9173,91.9173,14570.0
2019-04-23 11:00:00,97.79,97.82,97.76,97.76,12143.0,91.9079,91.9361,91.8797,91.8797,12143.0
2019-04-23 11:05:00,97.77,97.78,97.67,97.69,10354.0,91.8891,91.8985,91.7951,91.8139,10354.0
2019-04-23 11:10:00,97.71,97.94,97.69,97.92,20312.0,91.8327,92.0489,91.8139,92.0301,20312.0
2019-04-23 11:15:00,97.91,97.92,97.78,97.8,12585.0,92.0207,92.0301,91.8985,91.9173,12585.0
2019-04-23 11:20:00,97.79,97.79,97.66,97.78,15302.0,91.9079,91.9079,91.7857,91.8985,15302.0
2019-04-23 11:25:00,97.79,97.83,97.66,97.67,16091.0,91.9079,91.9455,91.7857,91.7951,16091.0
2019-04-23 11:30:00,97.66,97.93,97.64,97.9,13685.0,91.7857,92.0395,91.7669,92.0113,13685.0
2019-04-23 11:35:00,97.89,97.97,97.83,97.96,15633.0,92.0019,92.077,91.9455,92.0676,15633.0
2019-04-23 11:40:00,97.94,97.94,97.82,97.9,8670.0,92.0489,92.0489,91.9361,92.0113,8670.0
2019-04-23 11:45:00,97.9,97.94,97.82,97.86,15066.0,92.0113,92.0489,91.9361,91.9737,15066.0
2019-04-23 11:50:00,97.86,97.9,97.76,97.88,21418.0,91.9737,92.0113,91.8797,91.9925,21418.0
2019-04-23 11:55:00,97.89,97.89,97.74,97.8,13860.0,92.0019,92.0019,91.8609,91.9173,13860.0
2019-04-23 12:00:00,97.83,97.99,97.77,97.99,37714.0,91.9455,92.0958,91.8891,92.0958,37714.0
2019-04-23 12:05:00,98.03,98.12,98.01,98.11,19553.0,92.1334,92.218,92.1146,92.2086,19553.0
2019-04-23 12:10:00,98.09,98.09,97.99,98.04,10424.0,92.1898,92.1898,92.0958,92.1428,10424.0
2019-04-23 12:15:00,98.03,98.08,98.0,98.02,14173.0,92.1334,92.1804,92.1052,92.124,14173.0
2019-04-23 12:20:00,98.04,98.13,98.02,98.07,6686.0,92.1428,92.2274,92.124,92.171,6686.0
2019-04-23 12:25:00,98.06,98.18,98.06,98.16,9034.0,92.1616,92.2744,92.1616,92.2556,9034.0
2019-04-23 12:30:00,98.18,98.19,98.09,98.12,6979.0,92.2744,92.2838,92.1898,92.218,6979.0
2019-04-23 12:35:00,98.12,98.22,98.09,98.21,9730.0,92.218,92.312,92.1898,92.3026,9730.0
2019-04-23 12:40:00,98.23,98.23,98.18,98.18,3928.0,92.3214,92.3214,92.2744,92.2744,3928.0
2019-04-23 12:45:00,98.19,98.25,98.18,98.22,5315.0,92.2838,92.3402,92.2744,92.312,5315.0
2019-04-23 12:50:00,98.22,98.28,98.17,98.18,13569.0,92.312,92.3684,92.265,92.2744,13569.0
2019-04-23 12:55:00,98.18,98.22,98.13,98.2,12959.0,92.2744,92.312,92.2274,92.2932,12959.0
2019-04-23 13:00:00,98.19,98.21,98.13,98.13,11229.0,92.2838,92.3026,92.2274,92.2274,11229.0
2019-04-23 13:05:00,98.12,98.14,98.1,98.14,7409.0,92.218,92.2368,92.1992,92.2368,7409.0
2019-04-23 13:10:00,98.13,98.31,98.12,98.19,15206.0,92.2274,92.3966,92.218,92.2838,15206.0
2019-04-23 13:15:00,98.18,98.18,98.12,98.15,4192.0,92.2744,92.2744,92.218,92.2462,4192.0
2019-04-23 13:20:00,98.15,98.22,98.13,98.17,7205.0,92.2462,92.312,92.2274,92.265,7205.0
2019-04-23 13:25:00,98.16,98.22,98.15,98.16,10802.0,92.2556,92.312,92.2462,92.2556,10802.0
2019-04-23 13:30:00,98.17,98.21,98.15,98.18,6519.0,92.265,92.3026,92.2462,92.2744,6519.0
2019-04-23 13:35:00,98.18,98.19,98.12,98.15,7810.0,92.2744,92.2838,92.218,92.2462,7810.0
2019-04-23 13:40:00,98.16,98.16,98.1,98.11,6203.0,92.2556,92.2556,92.1992,92.2086,6203.0
2019-04-23 13:45:00,98.11,98.13,98.03,98.04,13551.0,92.2086,92.2274,92.1334,92.1428,13551.0
2019-04-23 13:50:00,98.01,98.14,98.0,98.12,8610.0,92.1146,92.2368,92.1052,92.218,8610.0
2019-04-23 13:55:00,98.13,98.18,98.12,98.12,7103.0,92.2274,92.2744,92.218,92.218,7103.0
2019-04-23 14:00:00,98.12,98.17,98.11,98.11,9114.0,92.218,92.265,92.2086,92.2086,9114.0
2019-04-23 14:05:00,98.1,98.14,98.07,98.12,7770.0,92.1992,92.2368,92.171,92.218,7770.0
2019-04-23 14:10:00,98.11,98.15,98.1,98.15,6996.0,92.2086,92.2462,92.1992,92.2462,6996.0
2019-04-23 14:15:00,98.15,98.18,98.1,98.13,8380.0,92.2462,92.2744,92.1992,92.2274,8380.0
2019-04-23 14:20:00,98.14,98.22,98.13,98.22,8014.0,92.2368,92.312,92.2274,92.312,8014.0
2019-04-23 14:25:00,98.23,98.3,98.22,98.24,11859.0,92.3214,92.3872,92.312,92.3308,11859.0
2019-04-23 14:30:00,98.24,98.26,98.15,98.15,15675.0,92.3308,92.3496,92.2462,92.2462,15675.0
2019-04-23 14:35:00,98.14,98.14,98.06,98.06,13364.0,92.2368,92.2368,92.1616,92.1616,13364.0
2019-04-23 14:40:00,98.06,98.08,98.0,98.06,16800.0,92.1616,92.1804,92.1052,92.1616,16800.0
2019-04-23 14:45:00,98.05,98.06,98.0,98.0,6409.0,92.1522,92.1616,92.1052,92.1052,6409.0
2019-04-23 14:50:00,98.01,98.02,97.96,98.0,12926.0,92.1146,92.124,92.0676,92.1052,12926.0
2019-04-23 14:55:00,98.01,98.01,97.83,97.83,13645.0,92.1146,92.1146,91.9455,91.9455,13645.0
2019-04-23 15:00:00,97.82,97.85,97.75,97.77,19243.0,91.9361,91.9643,91.8703,91.8891,19243.0
2019-04-23 15:05:00,97.76,97.85,97.73,97.8,21259.0,91.8797,91.9643,91.8515,91.9173,21259.0
2019-04-23 15:10:00,97.8,97.83,97.76,97.8,15768.0,91.9173,91.9455,91.8797,91.9173,15768.0
2019-04-23 15:15:00,97.8,97.86,97.77,97.86,31216.0,91.9173,91.9737,91.8891,91.9737,31216.0
2019-04-23 15:20:00,97.86,98.04,97.85,97.96,13513.0,91.9737,92.1428,91.9643,92.0676,13513.0
2019-04-23 15:25:00,97.96,97.96,97.8,97.84,16632.0,92.0676,92.0676,91.9173,91.9549,16632.0
2019-04-23 15:30:00,97.84,97.87,97.67,97.71,31096.0,91.9549,91.9831,91.7951,91.8327,31096.0
2019-04-23 15:35:00,97.7,97.71,97.64,97.67,22507.0,91.8233,91.8327,91.7669,91.7951,22507.0
2019-04-23 15:40:00,97.67,97.76,97.65,97.76,25025.0,91.7951,91.8797,91.7763,91.8797,25025.0
2019-04-23 15:45:00,97.75,97.8,97.74,97.75,39591.0,91.8703,91.9173,91.8609,91.8703,39591.0
2019-04-23 15:50:00,97.74,97.89,97.71,97.89,35361.0,91.8609,92.0019,91.8327,92.0019,35361.0
2019-04-23 15:55:00,97.89,97.96,97.85,97.86,69923.0,92.0019,92.0676,91.9643,91.9737,69923.0
2019-04-24 09:30:00,97.99,99.5,97.71,98.97,74216.0,92.0958,93.515,91.8327,93.0169,74216.0
2019-04-24 09:35:00,98.91,99.04,98.49,99.01,63390.0,92.9605,93.0827,92.5658,93.0545,63390.0
2019-04-24 09:40:00,99.25,99.5,99.25,99.38,24287.0,93.2801,93.515,93.2801,93.4022,24287.0
2019-04-24 09:45:00,99.34,99.53,99.11,99.11,36386.0,93.3646,93.5432,93.1485,93.1485,36386.0
2019-04-24 09:50:00,99.09,99.15,98.99,99.12,51570.0,93.1297,93.1861,93.0357,93.1579,51570.0
2019-04-24 09:55:00,99.1,99.2,98.97,98.97,16635.0,93.1391,93.2331,93.0169,93.0169,16635.0
2019-04-24 10:00:00,98.92,99.09,98.74,98.91,28084.0,92.9699,93.1297,92.8007,92.9605,28084.0
2019-04-24 10:05:00,98.88,98.95,98.72,98.87,9167.0,92.9323,92.9981,92.7819,92.9229,9167.0
2019-04-24 10:10:00,98.91,98.94,98.63,98.73,26994.0,92.9605,92.9887,92.6973,92.7913,26994.0
2019-04-24 10:15:00,98.73,98.78,98.61,98.7,40651.0,92.7913,92.8383,92.6786,92.7631,40651.0
2019-04-24 10:20:00,98.72,98.8,98.64,98.69,46798.0,92.7819,92.8571,92.7067,92.7537,46798.0
2019-04-24 10:25:00,98.7,98.86,98.57,98.59,17450.0,92.7631,92.9135,92.641,92.6598,17450.0
2019-04-24 10:30:00,98.64,99.01,98.61,99.01,23718.0,92.7067,93.0545,92.6786,93.0545,23718.0
2019-04-24 10:35:00,98.99,99.23,98.99,99.09,36402.0,93.0357,93.2613,93.0357,93.1297,36402.0
2019-04-24 10:40:00,99.07,99.07,98.94,98.97,25612.0,93.1109,93.1109,92.9887,93.0169,25612.0
2019-04-24 10:45:00,98.95,99.01,98.9,98.96,10096.0,92.9981,93.0545,92.9511,93.0075,10096.0
2019-04-24 10:50:00,98.98,98.98,98.81,98.86,11971.0,93.0263,93.0263,92.8665,92.9135,11971.0
2019-04-24 10:55:00,98.86,99.02,98.83,98.9,14224.0,92.9135,93.0639,92.8853,92.9511,14224.0
2019-04-24 11:00:00,98.88,99.02,98.84,98.95,19120.0,92.9323,93.0639,92.8947,92.9981,19120.0
2019-04-24 11:05:00,98.95,99.01,98.86,98.87,10700.0,92.9981,93.0545,92.9135,92.9229,10700.0
2019-04-24 11:10:00,98.89,99.0,98.88,98.88,7363.0,92.9417,93.0451,92.9323,92.9323,7363.0
2019-04-24 11:15:00,98.88,99.01,98.87,98.99,6116.0,92.9323,93.0545,92.9229,93.0357,6116.0
2019-04-24 11:20:00,99.0,99.02,98.93,98.96,8023.0,93.0451,93.0639,92.9793,93.0075,8023.0
2019-04-24 11:25:00,98.95,99.02,98.9,99.01,6779.0,92.9981,93.0639,92.9511,93.0545,6779.0
2019-04-24 11:30:00,99.01,99.02,98.85,98.95,8132.0,93.0545,93.0639,92.9041,92.9981,8132.0
2019-04-24 11:35:00,98.97,98.98,98.89,98.96,7816.0,93.0169,93.0263,92.9417,93.0075,7816.0
2019-04-24 11:40:00,98.96,99.02,98.89,99.02,4748.0,93.0075,93.0639,92.9417,93.0639,4748.0
2019-04-24 11:45:00,99.01,99.02,98.92,98.94,5508.0,93.0545,93.0639,92.9699,92.9887,5508.0
2019-04-24 11:50:00,98.92,98.96,98.88,98.96,4382.0,92.9699,93.0075,92.9323,93.0075,4382.0
2019-04-24 11:55:00,98.98,99.02,98.96,98.99,6383.0,93.0263,93.0639,93.0075,93.0357,6383.0
2019-04-24 12:00:00,99.01,99.03,98.92,98.95,9300.0,93.0545,93.0733,92.9699,92.9981,9300.0
2019-04-24 12:05:00,98.94,98.94,98.83,98.9,5179.0,92.9887,92.9887,92.8853,92.9511,5179.0
2019-04-24 12:10:00,98.91,98.95,98.9,98.93,5212.0,92.9605,92.9981,92.9511,92.9793,5212.0
2019-04-24 12:15:00,98.93,99.01,98.93,98.95,5009.0,92.9793,93.0545,92.9793,92.9981,5009.0
2019-04-24 12:20:00,98.96,98.97,98.86,98.87,12032.0,93.0075,93.0169,92.9135,92.9229,12032.0
2019-04-24 12:25:00,98.9,98.9,98.81,98.87,10791.0,92.9511,92.9511,92.8665,92.9229,10791.0
2019-04-24 12:30:00,98.86,98.86,98.7,98.78,14422.0,92.9135,92.9135,92.7631,92.8383,14422.0
2019-04-24 12:35:00,98.78,98.85,98.75,98.81,11371.0,92.8383,92.9041,92.8101,92.8665,11371.0
2019-04-24 12:40:00,98.82,98.82,98.74,98.74,7858.0,92.8759,92.8759,92.8007,92.8007,7858.0
2019-04-24 12:45:00,98.72,98.74,98.66,98.73,10789.0,92.7819,92.8007,92.7255,92.7913,10789.0
2019-04-24 12:50:00,98.75,98.84,98.75,98.84,4251.0,92.8101,92.8947,92.8101,92.8947,4251.0
2019-04-24 12:55:00,98.84,98.86,98.72,98.73,6304.0,92.8947,92.9135,92.7819,92.7913,6304.0
2019-04-24 13:00:00,98.72,98.72,98.6,98.61,12920.0,92.7819,92.7819,92.6692,92.6786,12920.0
2019-04-24 13:05:00,98.6,98.65,98.58,98.65,4080.0,92.6692,92.7161,92.6504,92.7161,4080.0
2019-04-24 13:10:00,98.68,98.68,98.56,98.56,3930.0,92.7443,92.7443,92.6316,92.6316,3930.0
2019-04-24 13:15:00,98.54,98.6,98.53,98.56,4977.0,92.6128,92.6692,92.6034,92.6316,4977.0
2019-04-24 13:20:00,98.54,98.61,98.54,98.58,6290.0,92.6128,92.6786,92.6128,92.6504,6290.0
2019-04-24 13:25:00,98.58,98.61,98.56,98.59,3738.0,92.6504,92.6786,92.6316,92.6598,3738.0
2019-04-24 13:30:00,98.59,98.73,98.56,98.61,35649.0,92.6598,92.7913,92.6316,92.6786,35649.0
2019-04-24 13:35:00,98.6,98.64,98.52,98.6,9052.0,92.6692,92.7067,92.594,92.6692,9052.0
2019-04-24 13:40:00,98.59,98.61,98.53,98.53,8866.0,92.6598,92.6786,92.6034,92.6034,8866.0
2019-04-24 13:45:00,98.54,98.61,98.53,98.59,5669.0,92.6128,92.6786,92.6034,92.6598,5669.0
2019-04-24 13:50:00,98.59,98.61,98.46,98.56,14417.0,92.6598,92.6786,92.5376,92.6316,14417.0
2019-04-24 13:55:00,98.55,98.67,98.54,98.6,9654.0,92.6222,92.7349,92.6128,92.6692,9654.0
2019-04-24 14:00:00,98.6,98.66,98.56,98.63,7697.0,92.6692,92.7255,92.6316,92.6973,7697.0
2019-04-24 14:05:00,98.62,98.67,98.57,98.66,6204.0,92.688,92.7349,92.641,92.7255,6204.0
2019-04-24 14:10:00,98.66,98.7,98.64,98.65,16228.0,92.7255,92.7631,92.7067,92.7161,16228.0
2019-04-24 14:15:00,98.65,98.82,98.63,98.81,21072.0,92.7161,92.8759,92.6973,92.8665,21072.0
2019-04-24 14:20:00,98.82,98.83,98.71,98.75,21596.0,92.8759,92.8853,92.7725,92.8101,21596.0
2019-04-24 14:25:00,98.75,98.79,98.68,98.7,12740.0,92.8101,92.8477,92.7443,92.7631,12740.0
2019-04-24 14:30:00,98.7,98.71,98.51,98.54,84003.0,92.7631,92.7725,92.5846,92.6128,84003.0
2019-04-24 14:35:00,98.55,98.6,98.44,98.46,109366.0,92.6222,92.6692,92.5188,92.5376,109366.0
2019-04-24 14:40:00,98.47,98.66,98.39,98.6,66242.0,92.547,92.7255,92.4718,92.6692,66242.0
2019-04-24 14:45:00,98.62,98.76,98.59,98.76,16866.0,92.688,92.8195,92.6598,92.8195,16866.0
2019-04-24 14:50:00,98.75,98.82,98.71,98.76,13550.0,92.8101,92.8759,92.7725,92.8195,13550.0
2019-04-24 14:55:00,98.78,98.83,98.75,98.78,11433.0,92.8383,92.8853,92.8101,92.8383,11433.0
2019-04-24 15:00:00,98.8,98.89,98.78,98.84,18508.0,92.8571,92.9417,92.8383,92.8947,18508.0
2019-04-24 15:05:00,98.84,98.85,98.79,98.8,13192.0,92.8947,92.9041,92.8477,92.8571,13192.0
2019-04-24 15:10:00,98.81,98.91,98.76,98.91,11020.0,92.8665,92.9605,92.8195,92.9605,11020.0
2019-04-24 15:15:00,98.9,98.91,98.81,98.84,12044.0,92.9511,92.9605,92.8665,92.8947,12044.0
2019-04-24 15:20:00,98.86,98.87,98.7,98.72,23539.0,92.9135,92.9229,92.7631,92.7819,23539.0
2019-04-24 15:25:00,98.72,98.75,98.68,98.74,18573.0,92.7819,92.8101,92.7443,92.8007,18573.0
2019-04-24 15:30:00,98.75,98.8,98.7,98.72,16829.0,92.8101,92.8571,92.7631,92.7819,16829.0
2019-04-24 15:35:00,98.72,98.76,98.7,98.76,19039.0,92.7819,92.8195,92.7631,92.8195,19039.0
2019-04-24 15:40:00,98.75,98.79,98.71,98.79,15563.0,92.8101,92.8477,92.7725,92.8477,15563.0
2019-04-24 15:45:00,98.79,98.8,98.72,98.72,33502.0,92.8477,92.8571,92.7819,92.7819,33502.0
2019-04-24 15:50:00,98.72,98.72,98.59,98.71,40148.0,92.7819,92.7819,92.6598,92.7725,40148.0
2019-04-24 15:55:00,98.7,98.7,98.52,98.55,112385.0,92.7631,92.7631,92.594,92.6222,112385.0
2019-04-25 09:30:00,97.57,97.76,97.44,97.65,56323.0,91.7011,91.8797,91.5789,91.7763,56323.0
2019-04-25 09:35:00,97.66,98.27,97.65,98.22,33505.0,91.7857,92.359,91.7763,92.312,33505.0
2019-04-25 09:40:00,98.21,98.38,97.71,97.71,40909.0,92.3026,92.4624,91.8327,91.8327,40909.0
2019-04-25 09:45:00,97.73,97.96,97.7,97.94,21509.0,91.8515,92.0676,91.8233,92.0489,21509.0
2019-04-25 09:50:00,97.96,98.25,97.96,98.14,20919.0,92.0676,92.3402,92.0676,92.2368,20919.0
2019-04-25 09:55:00,98.17,98.26,98.03,98.03,13638.0,92.265,92.3496,92.1334,92.1334,13638.0
2019-04-25 10:00:00,98.02,98.02,97.66,97.68,15670.0,92.124,92.124,91.7857,91.8045,15670.0
2019-04-25 10:05:00,97.63,97.69,97.55,97.61,18013.0,91.7575,91.8139,91.6823,91.7387,18013.0
2019-04-25 10:10:00,97.59,97.73,97.36,97.39,22924.0,91.7199,91.8515,91.5037,91.5319,22924.0
2019-04-25 10:15:00,97.36,97.5,97.2,97.33,11939.0,91.5037,91.6353,91.3534,91.4755,11939.0
2019-04-25 10:20:00,97.33,97.44,97.27,97.39,24381.0,91.4755,91.5789,91.4192,91.5319,24381.0
2019-04-25 10:25:00,97.41,97.5,97.35,97.44,21956.0,91.5507,91.6353,91.4943,91.5789,21956.0
2019-04-25 10:30:00,97.44,97.45,97.19,97.31,17665.0,91.5789,91.5883,91.344,91.4567,17665.0
2019-04-25 10:35:00,97.31,97.66,97.31,97.64,19668.0,91.4567,91.7857,91.4567,91.7669,19668.0
2019-04-25 10:40:00,97.71,97.95,97.69,97.91,12807.0,91.8327,92.0583,91.8139,92.0207,12807.0
2019-04-25 10:45:00,97.95,98.02,97.89,97.99,46500.0,92.0583,92.124,92.0019,92.0958,46500.0
2019-04-25 10:50:00,98.04,98.12,98.01,98.01,7363.0,92.1428,92.218,92.1146,92.1146,7363.0
2019-04-25 10:55:00,98.03,98.2,97.98,98.19,15725.0,92.1334,92.2932,92.0864,92.2838,15725.0
2019-04-25 11:00:00,98.19,98.31,98.18,98.25,11010.0,92.2838,92.3966,92.2744,92.3402,11010.0
2019-04-25 11:05:00,98.22,98.34,98.19,98.28,18904.0,92.312,92.4248,92.2838,92.3684,18904.0
2019-04-25 11:10:00,98.27,98.37,98.22,98.26,14885.0,92.359,92.453,92.312,92.3496,14885.0
2019-04-25 11:15:00,98.26,98.35,98.22,98.34,31175.0,92.3496,92.4342,92.312,92.4248,31175.0
2019-04-25 11:20:00,98.34,98.38,98.23,98.36,19398.0,92.4248,92.4624,92.3214,92.4436,19398.0
2019-04-25 11:25:00,98.35,98.42,98.34,98.41,13820.0,92.4342,92.5,92.4248,92.4906,13820.0
2019-04-25 11:30:00,98.41,98.45,98.4,98.41,6800.0,92.4906,92.5282,92.4812,92.4906,6800.0
2019-04-25 11:35:00,98.41,98.66,98.41,98.66,22485.0,92.4906,92.7255,92.4906,92.7255,22485.0
2019-04-25 11:40:00,98.66,98.73,98.58,98.62,18942.0,92.7255,92.7913,92.6504,92.688,18942.0
2019-04-25 11:45:00,98.63,98.67,98.59,98.59,7411.0,92.6973,92.7349,92.6598,92.6598,7411.0
2019-04-25 11:50:00,98.62,98.7,98.59,98.68,19496.0,92.688,92.7631,92.6598,92.7443,19496.0
2019-04-25 11:55:00,98.65,98.7,98.56,98.58,8607.0,92.7161,92.7631,92.6316,92.6504,8607.0
2019-04-25 12:00:00,98.61,98.61,98.49,98.5,6394.0,92.6786,92.6786,92.5658,92.5752,6394.0
2019-04-25 12:05:00,98.52,98.55,98.49,98.54,4669.0,92.594,92.6222,92.5658,92.6128,4669.0
2019-04-25 12:10:00,98.54,98.54,98.27,98.34,8319.0,92.6128,92.6128,92.359,92.4248,8319.0
2019-04-25 12:15:00,98.34,98.37,98.3,98.32,4301.0,92.4248,92.453,92.3872,92.406,4301.0
2019-04-25 12:20:00,98.27,98.32,98.2,98.22,5041.0,92.359,92.406,92.2932,92.312,5041.0
2019-04-25 12:25:00,98.21,98.23,98.14,98.14,5675.0,92.3026,92.3214,92.2368,92.2368,5675.0
2019-04-25 12:30:00,98.17,98.28,98.15,98.26,6666.0,92.265,92.3684,92.2462,92.3496,6666.0
2019-04-25 12:35:00,98.28,98.38,98.25,98.35,3630.0,92.3684,92.4624,92.3402,92.4342,3630.0
2019-04-25 12:40:00,98.35,98.35,98.25,98.28,5382.0,92.4342,92.4342,92.3402,92.3684,5382.0
2019-04-25 12:45:00,98.28,98.39,98.25,98.3,5316.0,92.3684,92.4718,92.3402,92.3872,5316.0
2019-04-25 12:50:00,98.31,98.44,98.31,98.44,2943.0,92.3966,92.5188,92.3966,92.5188,2943.0
2019-04-25 12:55:00,98.42,98.42,98.38,98.42,1500.0,92.5,92.5,92.4624,92.5,1500.0
2019-04-25 13:00:00,98.43,98.46,98.33,98.33,5300.0,92.5094,92.5376,92.4154,92.4154,5300.0
2019-04-25 13:05:00,98.32,98.32,98.25,98.25,2270.0,92.406,92.406,92.3402,92.3402,2270.0
2019-04-25 13:10:00,98.24,98.28,98.2,98.25,5377.0,92.3308,92.3684,92.2932,92.3402,5377.0
2019-04-25 13:15:00,98.23,98.37,98.19,98.35,4500.0,92.3214,92.453,92.2838,92.4342,4500.0
2019-04-25 13:20:00,98.36,98.45,98.36,98.45,3096.0,92.4436,92.5282,92.4436,92.5282,3096.0
2019-04-25 13:25:00,98.41,98.44,98.36,98.41,5100.0,92.4906,92.5188,92.4436,92.4906,5100.0
2019-04-25 13:30:00,98.41,98.42,98.3,98.3,5865.0,92.4906,92.5,92.3872,92.3872,5865.0
2019-04-25 13:35:00,98.26,98.34,98.23,98.34,7027.0,92.3496,92.4248,92.3214,92.4248,7027.0
2019-04-25 13:40:00,98.33,98.42,98.33,98.41,5256.0,92.4154,92.5,92.4154,92.4906,5256.0
2019-04-25 13:45:00,98.38,98.45,98.37,98.37,5073.0,92.4624,92.5282,92.453,92.453,5073.0
2019-04-25 13:50:00,98.37,98.38,98.26,98.29,3165.0,92.453,92.4624,92.3496,92.3778,3165.0
2019-04-25 13:55:00,98.3,98.3,98.23,98.24,3966.0,92.3872,92.3872,92.3214,92.3308,3966.0
2019-04-25 14:00:00,98.25,98.32,98.25,98.31,9663.0,92.3402,92.406,92.3402,92.3966,9663.0
2019-04-25 14:05:00,98.31,98.42,98.3,98.42,5748.0,92.3966,92.5,92.3872,92.5,5748.0
2019-04-25 14:10:00,98.4,98.44,98.39,98.41,5612.0,92.4812,92.5188,92.4718,92.4906,5612.0
2019-04-25 14:15:00,98.4,98.42,98.32,98.39,6849.0,92.4812,92.5,92.406,92.4718,6849.0
2019-04-25 14:20:00,98.41,98.44,98.37,98.39,4100.0,92.4906,92.5188,92.453,92.4718,4100.0
2019-04-25 14:25:00,98.38,98.39,98.36,98.38,5872.0,92.4624,92.4718,92.4436,92.4624,5872.0
2019-04-25 14:30:00,98.38,98.41,98.36,98.39,21019.0,92.4624,92.4906,92.4436,92.4718,21019.0
2019-04-25 14:35:00,98.4,98.45,98.39,98.43,8730.0,92.4812,92.5282,92.4718,92.5094,8730.0
2019-04-25 14:40:00,98.44,98.45,98.4,98.42,6872.0,92.5188,92.5282,92.4812,92.5,6872.0
2019-04-25 14:45:00,98.43,98.46,98.41,98.41,7450.0,92.5094,92.5376,92.4906,92.4906,7450.0
2019-04-25 14:50:00,98.43,98.45,98.35,98.42,12845.0,92.5094,92.5282,92.4342,92.5,12845.0
2019-04-25 14:55:00,98.43,98.43,98.31,98.31,9381.0,92.5094,92.5094,92.3966,92.3966,9381.0
2019-04-25 15:00:00,98.31,98.32,98.16,98.16,8795.0,92.3966,92.406,92.2556,92.2556,8795.0
2019-04-25 15:05:00,98.11,98.12,98.02,98.02,4529.0,92.2086,92.218,92.124,92.124,4529.0
2019-04-25 15:10:00,98.05,98.07,97.92,97.97,8539.0,92.1522,92.171,92.0301,92.077,8539.0
2019-04-25 15:15:00,97.98,98.11,97.96,98.11,8651.0,92.0864,92.2086,92.0676,92.2086,8651.0
2019-04-25 15:20:00,98.1,98.14,98.06,98.06,5784.0,92.1992,92.2368,92.1616,92.1616,5784.0
2019-04-25 15:25:00,98.08,98.19,98.07,98.17,10226.0,92.1804,92.2838,92.171,92.265,10226.0
2019-04-25 15:30:00,98.18,98.21,98.12,98.15,10921.0,92.2744,92.3026,92.218,92.2462,10921.0
2019-04-25 15:35:00,98.15,98.18,98.1,98.17,14521.0,92.2462,92.2744,92.1992,92.265,14521.0
2019-04-25 15:40:00,98.19,98.19,98.1,98.17,8730.0,92.2838,92.2838,92.1992,92.265,8730.0
2019-04-25 15:45:00,98.17,98.21,98.07,98.09,13092.0,92.265,92.3026,92.171,92.1898,13092.0
2019-04-25 15:50:00,98.1,98.15,98.09,98.12,13265.0,92.1992,92.2462,92.1898,92.218,13265.0
2019-04-25 15:55:00,98.13,98.15,97.96,98.02,57974.0,92.2274,92.2462,92.0676,92.124,57974.0
2019-04-26 09:30:00,98.32,98.32,97.64,98.26,33532.0,92.406,92.406,91.7669,92.3496,33532.0
2019-04-26 09:35:00,98.32,98.45,98.09,98.09,5262.0,92.406,92.5282,92.1898,92.1898,5262.0
2019-04-26 09:40:00,97.82,98.08,97.63,97.74,14171.0,91.9361,92.1804,91.7575,91.8609,14171.0
2019-04-26 09:45:00,97.77,97.89,97.73,97.76,23431.0,91.8891,92.0019,91.8515,91.8797,23431.0
2019-04-26 09:50:00,97.8,97.97,97.76,97.8,15345.0,91.9173,92.077,91.8797,91.9173,15345.0
2019-04-26 09:55:00,97.74,97.84,97.63,97.66,28436.0,91.8609,91.9549,91.7575,91.7857,28436.0
2019-04-26 10:00:00,97.69,97.73,97.55,97.65,11345.0,91.8139,91.8515,91.6823,91.7763,11345.0
2019-04-26 10:05:00,97.67,97.71,97.5,97.6,34106.0,91.7951,91.8327,91.6353,91.7293,34106.0
2019-04-26 10:10:00,97.61,97.67,97.53,97.61,23982.0,91.7387,91.7951,91.6635,91.7387,23982.0
2019-04-26 10:15:00,97.63,97.86,97.63,97.75,12448.0,91.7575,91.9737,91.7575,91.8703,12448.0
2019-04-26 10:20:00,97.73,97.82,97.69,97.71,7162.0,91.8515,91.9361,91.8139,91.8327,7162.0
2019-04-26 10:25:00,97.71,97.79,97.68,97.74,8212.0,91.8327,91.9079,91.8045,91.8609,8212.0
2019-04-26 10:30:00,97.78,97.85,97.76,97.84,5489.0,91.8985,91.9643,91.8797,91.9549,5489.0
2019-04-26 10:35:00,97.84,98.0,97.77,97.98,6083.0,91.9549,92.1052,91.8891,92.0864,6083.0
2019-04-26 10:40:00,97.99,98.0,97.8,97.84,10745.0,92.0958,92.1052,91.9173,91.9549,10745.0
2019-04-26 10:45:00,97.86,98.02,97.81,98.0,17589.0,91.9737,92.124,91.9267,92.1052,17589.0
2019-04-26 10:50:00,98.0,98.24,98.0,98.17,7973.0,92.1052,92.3308,92.1052,92.265,7973.0
2019-04-26 10:55:00,98.18,98.32,98.11,98.29,10491.0,92.2744,92.406,92.2086,92.3778,10491.0
2019-04-26 11:00:00,98.29,98.3,98.17,98.24,9949.0,92.3778,92.3872,92.265,92.3308,9949.0
2019-04-26 11:05:00,98.22,98.27,98.18,98.22,9836.0,92.312,92.359,92.2744,92.312,9836.0
2019-04-26 11:10:00,98.25,98.48,98.24,98.47,62316.0,92.3402,92.5564,92.3308,92.547,62316.0
2019-04-26 11:15:00,98.46,98.55,98.46,98.54,5640.0,92.5376,92.6222,92.5376,92.6128,5640.0
2019-04-26 11:20:00,98.56,98.57,98.45,98.48,15700.0,92.6316,92.641,92.5282,92.5564,15700.0
2019-04-26 11:25:00,98.47,98.55,98.46,98.53,6800.0,92.547,92.6222,92.5376,92.6034,6800.0
2019-04-26 11:30:00,98.53,98.53,98.42,98.46,5670.0,92.6034,92.6034,92.5,92.5376,5670.0
2019-04-26 11:35:00,98.46,98.52,98.42,98.45,7322.0,92.5376,92.594,92.5,92.5282,7322.0
2019-04-26 11:40:00,98.4,98.47,98.31,98.45,5400.0,92.4812,92.547,92.3966,92.5282,5400.0
2019-04-26 11:45:00,98.44,98.44,98.28,98.3,8602.0,92.5188,92.5188,92.3684,92.3872,8602.0
2019-04-26 11:50:00,98.33,98.38,98.3,98.38,10442.0,92.4154,92.4624,92.3872,92.4624,10442.0
2019-04-26 11:55:00,98.38,98.54,98.36,98.46,9411.0,92.4624,92.6128,92.4436,92.5376,9411.0
2019-04-26 12:00:00,98.47,98.52,98.46,98.51,9746.0,92.547,92.594,92.5376,92.5846,9746.0
2019-04-26 12:05:00,98.52,98.57,98.51,98.55,3645.0,92.594,92.641,92.5846,92.6222,3645.0
2019-04-26 12:10:00,98.53,98.59,98.51,98.57,5015.0,92.6034,92.6598,92.5846,92.641,5015.0
2019-04-26 12:15:00,98.59,98.6,98.45,98.49,10089.0,92.6598,92.6692,92.5282,92.5658,10089.0
2019-04-26 12:20:00,98.48,98.5,98.35,98.36,5274.0,92.5564,92.5752,92.4342,92.4436,5274.0
2019-04-26 12:25:00,98.37,98.39,98.35,98.36,7298.0,92.453,92.4718,92.4342,92.4436,7298.0
2019-04-26 12:30:00,98.37,98.46,98.37,98.42,9188.0,92.453,92.5376,92.453,92.5,9188.0
2019-04-26 12:35:00,98.43,98.45,98.25,98.26,14934.0,92.5094,92.5282,92.3402,92.3496,14934.0
2019-04-26 12:40:00,98.27,98.44,98.25,98.43,6322.0,92.359,92.5188,92.3402,92.5094,6322.0
2019-04-26 12:45:00,98.41,98.41,98.3,98.39,5661.0,92.4906,92.4906,92.3872,92.4718,5661.0
2019-04-26 12:50:00,98.38,98.4,98.34,98.34,4187.0,92.4624,92.4812,92.4248,92.4248,4187.0
2019-04-26 12:55:00,98.34,98.44,98.34,98.41,4207.0,92.4248,92.5188,92.4248,92.4906,4207.0
2019-04-26 13:00:00,98.41,98.44,98.37,98.41,6536.0,92.4906,92.5188,92.453,92.4906,6536.0
2019-04-26 13:05:00,98.41,98.45,98.35,98.35,13226.0,92.4906,92.5282,92.4342,92.4342,13226.0
2019-04-26 13:10:00,98.34,98.37,98.26,98.27,4144.0,92.4248,92.453,92.3496,92.359,4144.0
2019-04-26 13:15:00,98.29,98.35,98.29,98.34,5429.0,92.3778,92.4342,92.3778,92.4248,5429.0
2019-04-26 13:20:00,98.33,98.38,98.31,98.37,4486.0,92.4154,92.4624,92.3966,92.453,4486.0
2019-04-26 13:25:00,98.38,98.38,98.32,98.38,3902.0,92.4624,92.4624,92.406,92.4624,3902.0
2019-04-26 13:30:00,98.36,98.4,98.3,98.35,18692.0,92.4436,92.4812,92.3872,92.4342,18692.0
2019-04-26 13:35:00,98.35,98.36,98.22,98.3,6198.0,92.4342,92.4436,92.312,92.3872,6198.0
2019-04-26 13:40:00,98.3,98.31,98.24,98.28,4966.0,92.3872,92.3966,92.3308,92.3684,4966.0
2019-04-26 13:45:00,98.29,98.35,98.29,98.31,7409.0,92.3778,92.4342,92.3778,92.3966,7409.0
2019-04-26 13:50:00,98.34,98.34,98.28,98.32,2205.0,92.4248,92.4248,92.3684,92.406,2205.0
2019-04-26 13:55:00,98.34,98.37,98.27,98.32,11243.0,92.4248,92.453,92.359,92.406,11243.0
2019-04-26 14:00:00,98.34,98.34,98.23,98.3,6309.0,92.4248,92.4248,92.3214,92.3872,6309.0
2019-04-26 14:05:00,98.28,98.33,98.22,98.29,5594.0,92.3684,92.4154,92.312,92.3778,5594.0
2019-04-26 14:10:00,98.28,98.3,98.24,98.28,3253.0,92.3684,92.3872,92.3308,92.3684,3253.0
2019-04-26 14:15:00,98.28,98.34,98.23,98.34,8140.0,92.3684,92.4248,92.3214,92.4248,8140.0
2019-04-26 14:20:00,98.33,98.4,98.31,98.36,14934.0,92.4154,92.4812,92.3966,92.4436,14934.0
2019-04-26 14:25:00,98.36,98.4,98.35,98.37,4662.0,92.4436,92.4812,92.4342,92.453,4662.0
2019-04-26 14:30:00,98.37,98.44,98.35,98.44,14311.0,92.453,92.5188,92.4342,92.5188,14311.0
2019-04-26 14:35:00,98.43,98.46,98.39,98.4,8092.0,92.5094,92.5376,92.4718,92.4812,8092.0
2019-04-26 14:40:00,98.39,98.4,98.37,98.38,4124.0,92.4718,92.4812,92.453,92.4624,4124.0
2019-04-26 14:45:00,98.37,98.38,98.36,98.37,7496.0,92.453,92.4624,92.4436,92.453,7496.0
2019-04-26 14:50:00,98.35,98.37,98.33,98.34,15588.0,92.4342,92.453,92.4154,92.4248,15588.0
2019-04-26 14:55:00,98.34,98.38,98.34,98.35,9957.0,92.4248,92.4624,92.4248,92.4342,9957.0
2019-04-26 15:00:00,98.34,98.49,98.34,98.49,19564.0,92.4248,92.5658,92.4248,92.5658,19564.0
2019-04-26 15:05:00,98.48,98.52,98.47,98.48,17893.0,92.5564,92.594,92.547,92.5564,17893.0
2019-04-26 15:10:00,98.47,98.48,98.39,98.43,15089.0,92.547,92.5564,92.4718,92.5094,15089.0
2019-04-26 15:15:00,98.44,98.49,98.4,98.49,12020.0,92.5188,92.5658,92.4812,92.5658,12020.0
2019-04-26 15:20:00,98.49,98.59,98.49,98.58,11047.0,92.5658,92.6598,92.5658,92.6504,11047.0
2019-04-26 15:25:00,98.57,98.58,98.52,98.57,9108.0,92.641,92.6504,92.594,92.641,9108.0
2019-04-26 15:30:00,98.56,98.61,98.54,98.58,20344.0,92.6316,92.6786,92.6128,92.6504,20344.0
2019-04-26 15:35:00,98.57,98.62,98.54,98.61,16803.0,92.641,92.688,92.6128,92.6786,16803.0
2019-04-26 15:40:00,98.61,98.63,98.51,98.57,20766.0,92.6786,92.6973,92.5846,92.641,20766.0
2019-04-26 15:45:00,98.58,98.61,98.52,98.54,19358.0,92.6504,92.6786,92.594,92.6128,19358.0
2019-04-26 15:50:00,98.54,98.55,98.5,98.52,30144.0,92.6128,92.6222,92.5752,92.594,30144.0
2019-04-26 15:55:00,98.53,98.63,98.51,98.54,84421.0,92.6034,92.6973,92.5846,92.6128,84421.0
2019-04-29 09:30:00,98.43,99.3,98.43,99.19,26101.0,92.5094,93.327,92.5094,93.2237,26101.0
2019-04-29 09:35:00,99.25,99.32,99.06,99.27,8300.0,93.2801,93.3458,93.1015,93.2989,8300.0
2019-04-29 09:40:00,99.38,99.38,99.06,99.19,16511.0,93.4022,93.4022,93.1015,93.2237,16511.0
2019-04-29 09:45:00,99.18,99.81,99.18,99.7,108047.0,93.2143,93.8064,93.2143,93.703,108047.0
2019-04-29 09:50:00,99.68,99.74,99.52,99.74,27712.0,93.6842,93.7406,93.5338,93.7406,27712.0
2019-04-29 09:55:00,99.7,99.82,99.49,99.54,24968.0,93.703,93.8158,93.5056,93.5526,24968.0
2019-04-29 10:00:00,99.54,99.54,99.34,99.39,10495.0,93.5526,93.5526,93.3646,93.4116,10495.0
2019-04-29 10:05:00,99.37,99.37,99.16,99.23,11259.0,93.3928,93.3928,93.1955,93.2613,11259.0
2019-04-29 10:10:00,99.23,99.44,99.23,99.41,11502.0,93.2613,93.4586,93.2613,93.4304,11502.0
2019-04-29 10:15:00,99.43,99.44,99.27,99.28,9915.0,93.4492,93.4586,93.2989,93.3083,9915.0
2019-04-29 10:20:00,99.3,99.33,99.23,99.3,8174.0,93.327,93.3552,93.2613,93.327,8174.0
2019-04-29 10:25:00,99.28,99.42,99.26,99.32,9296.0,93.3083,93.4398,93.2895,93.3458,9296.0
2019-04-29 10:30:00,99.32,99.32,99.2,99.28,5155.0,93.3458,93.3458,93.2331,93.3083,5155.0
2019-04-29 10:35:00,99.35,99.44,99.31,99.33,7411.0,93.374,93.4586,93.3364,93.3552,7411.0
2019-04-29 10:40:00,99.34,99.37,99.28,99.36,5311.0,93.3646,93.3928,93.3083,93.3834,5311.0
2019-04-29 10:45:00,99.34,99.35,99.19,99.32,6565.0,93.3646,93.374,93.2237,93.3458,6565.0
2019-04-29 10:50:00,99.33,99.36,99.16,99.2,14831.0,93.3552,93.3834,93.1955,93.2331,14831.0
2019-04-29 10:55:00,99.2,99.21,99.0,99.02,22948.0,93.2331,93.2425,93.0451,93.0639,22948.0
2019-04-29 11:00:00,98.98,98.98,98.88,98.89,3197.0,93.0263,93.0263,92.9323,92.9417,3197.0
2019-04-29 11:05:00,98.93,99.03,98.84,98.88,5624.0,92.9793,93.0733,92.8947,92.9323,5624.0
2019-04-29 11:10:00,98.9,98.94,98.73,98.78,7760.0,92.9511,92.9887,92.7913,92.8383,7760.0
2019-04-29 11:15:00,98.8,98.9,98.8,98.85,4871.0,92.8571,92.9511,92.8571,92.9041,4871.0
2019-04-29 11:20:00,98.77,98.84,98.74,98.74,10175.0,92.8289,92.8947,92.8007,92.8007,10175.0
2019-04-29 11:25:00,98.76,98.82,98.73,98.81,6443.0,92.8195,92.8759,92.7913,92.8665,6443.0
2019-04-29 11:30:00,98.8,98.82,98.69,98.8,4600.0,92.8571,92.8759,92.7537,92.8571,4600.0
2019-04-29 11:35:00,98.81,98.81,98.67,98.67,5470.0,92.8665,92.8665,92.7349,92.7349,5470.0
2019-04-29 11:40:00,98.63,98.65,98.58,98.59,16219.0,92.6973,92.7161,92.6504,92.6598,16219.0
2019-04-29 11:45:00,98.62,98.72,98.59,98.72,12105.0,92.688,92.7819,92.6598,92.7819,12105.0
2019-04-29 11:50:00,98.72,98.76,98.62,98.67,8006.0,92.7819,92.8195,92.688,92.7349,8006.0
2019-04-29 11:55:00,98.66,98.68,98.52,98.58,11932.0,92.7255,92.7443,92.594,92.6504,11932.0
2019-04-29 12:00:00,98.58,98.58,98.48,98.54,10558.0,92.6504,92.6504,92.5564,92.6128,10558.0
2019-04-29 12:05:00,98.54,98.61,98.47,98.61,5000.0,92.6128,92.6786,92.547,92.6786,5000.0
2019-04-29 12:10:00,98.63,98.65,98.58,98.61,5785.0,92.6973,92.7161,92.6504,92.6786,5785.0
2019-04-29 12:15:00,98.6,98.63,98.59,98.59,2861.0,92.6692,92.6973,92.6598,92.6598,2861.0
2019-04-29 12:20:00,98.62,98.75,98.6,98.74,5949.0,92.688,92.8101,92.6692,92.8007,5949.0
2019-04-29 12:25:00,98.74,98.84,98.74,98.84,2427.0,92.8007,92.8947,92.8007,92.8947,2427.0
2019-04-29 12:30:00,98.86,98.86,98.76,98.77,4787.0,92.9135,92.9135,92.8195,92.8289,4787.0
2019-04-29 12:35:00,98.77,98.79,98.74,98.79,3340.0,92.8289,92.8477,92.8007,92.8477,3340.0
2019-04-29 12:40:00,98.81,98.84,98.78,98.81,4475.0,92.8665,92.8947,92.8383,92.8665,4475.0
2019-04-29 12:45:00,98.81,98.81,98.74,98.8,5858.0,92.8665,92.8665,92.8007,92.8571,5858.0
2019-04-29 12:50:00,98.78,98.87,98.76,98.78,8269.0,92.8383,92.9229,92.8195,92.8383,8269.0
2019-04-29 12:55:00,98.78,98.78,98.66,98.75,7375.0,92.8383,92.8383,92.7255,92.8101,7375.0
2019-04-29 13:00:00,98.75,98.75,98.63,98.63,5351.0,92.8101,92.8101,92.6973,92.6973,5351.0
2019-04-29 13:05:00,98.64,98.64,98.56,98.57,14200.0,92.7067,92.7067,92.6316,92.641,14200.0
2019-04-29 13:10:00,98.57,98.61,98.56,98.56,17939.0,92.641,92.6786,92.6316,92.6316,17939.0
2019-04-29 13:15:00,98.55,98.61,98.52,98.56,21275.0,92.6222,92.6786,92.594,92.6316,21275.0
2019-04-29 13:20:00,98.58,98.59,98.56,98.58,3337.0,92.6504,92.6598,92.6316,92.6504,3337.0
2019-04-29 13:25:00,98.57,98.58,98.51,98.58,10334.0,92.641,92.6504,92.5846,92.6504,10334.0
2019-04-29 13:30:00,98.59,98.62,98.55,98.59,5488.0,92.6598,92.688,92.6222,92.6598,5488.0
2019-04-29 13:35:00,98.59,98.59,98.47,98.49,6500.0,92.6598,92.6598,92.547,92.5658,6500.0
2019-04-29 13:40:00,98.48,98.54,98.48,98.48,7456.0,92.5564,92.6128,92.5564,92.5564,7456.0
2019-04-29 13:45:00,98.49,98.57,98.47,98.56,5658.0,92.5658,92.641,92.547,92.6316,5658.0
2019-04-29 13:50:00,98.56,98.6,98.51,98.58,4157.0,92.6316,92.6692,92.5846,92.6504,4157.0
2019-04-29 13:55:00,98.58,98.6,98.51,98.53,15756.0,92.6504,92.6692,92.5846,92.6034,15756.0
2019-04-29 14:00:00,98.53,98.62,98.53,98.59,16333.0,92.6034,92.688,92.6034,92.6598,16333.0
2019-04-29 14:05:00,98.58,98.64,98.55,98.64,6627.0,92.6504,92.7067,92.6222,92.7067,6627.0
2019-04-29 14:10:00,98.62,98.64,98.52,98.52,9973.0,92.688,92.7067,92.594,92.594,9973.0
2019-04-29 14:15:00,98.53,98.61,98.52,98.6,11541.0,92.6034,92.6786,92.594,92.6692,11541.0
2019-04-29 14:20:00,98.6,98.6,98.46,98.49,17954.0,92.6692,92.6692,92.5376,92.5658,17954.0
2019-04-29 14:25:00,98.48,98.51,98.43,98.45,9858.0,92.5564,92.5846,92.5094,92.5282,9858.0
2019-04-29 14:30:00,98.44,98.51,98.42,98.47,10719.0,92.5188,92.5846,92.5,92.547,10719.0
2019-04-29 14:35:00,98.46,98.53,98.45,98.5,19341.0,92.5376,92.6034,92.5282,92.5752,19341.0
2019-04-29 14:40:00,98.53,98.53,98.46,98.47,8442.0,92.6034,92.6034,92.5376,92.547,8442.0
2019-04-29 14:45:00,98.5,98.63,98.49,98.56,44422.0,92.5752,92.6973,92.5658,92.6316,44422.0
2019-04-29 14:50:00,98.57,98.64,98.55,98.64,6107.0,92.641,92.7067,92.6222,92.7067,6107.0
2019-04-29 14:55:00,98.63,98.66,98.6,98.6,4597.0,92.6973,92.7255,92.6692,92.6692,4597.0
2019-04-29 15:00:00,98.59,98.63,98.48,98.49,35102.0,92.6598,92.6973,92.5564,92.5658,35102.0
2019-04-29 15:05:00,98.5,98.52,98.47,98.48,10720.0,92.5752,92.594,92.547,92.5564,10720.0
2019-04-29 15:10:00,98.48,98.51,98.42,98.43,13103.0,92.5564,92.5846,92.5,92.5094,13103.0
2019-04-29 15:15:00,98.42,98.48,98.39,98.43,11171.0,92.5,92.5564,92.4718,92.5094,11171.0
2019-04-29 15:20:00,98.44,98.53,98.43,98.43,7532.0,92.5188,92.6034,92.5094,92.5094,7532.0
2019-04-29 15:25:00,98.43,98.47,98.37,98.4,6376.0,92.5094,92.547,92.453,92.4812,6376.0
2019-04-29 15:30:00,98.41,98.5,98.39,98.47,8102.0,92.4906,92.5752,92.4718,92.547,8102.0
2019-04-29 15:35:00,98.48,98.57,98.45,98.55,8225.0,92.5564,92.641,92.5282,92.6222,8225.0
2019-04-29 15:40:00,98.57,98.59,98.52,98.56,10692.0,92.641,92.6598,92.594,92.6316,10692.0
2019-04-29 15:45:00,98.56,98.56,98.41,98.41,21692.0,92.6316,92.6316,92.4906,92.4906,21692.0
2019-04-29 15:50:00,98.42,98.42,98.34,98.4,14600.0,92.5,92.5,92.4248,92.4812,14600.0
2019-04-29 15:55:00,98.4,98.43,98.14,98.24,110596.0,92.4812,92.5094,92.2368,92.3308,110596.0
2019-04-30 09:30:00,98.27,98.43,97.75,98.25,40984.0,92.359,92.5094,91.8703,92.3402,40984.0
2019-04-30 09:35:00,98.13,98.13,97.64,97.83,13818.0,92.2274,92.2274,91.7669,91.9455,13818.0
2019-04-30 09:40:00,97.81,97.84,97.64,97.79,22436.0,91.9267,91.9549,91.7669,91.9079,22436.0
2019-04-30 09:45:00,97.77,97.77,97.6,97.69,14632.0,91.8891,91.8891,91.7293,91.8139,14632.0
2019-04-30 09:50:00,97.66,97.69,97.56,97.61,8174.0,91.7857,91.8139,91.6917,91.7387,8174.0
2019-04-30 09:55:00,97.58,97.85,97.55,97.85,13079.0,91.7105,91.9643,91.6823,91.9643,13079.0
2019-04-30 10:00:00,97.84,97.84,97.55,97.56,7860.0,91.9549,91.9549,91.6823,91.6917,7860.0
2019-04-30 10:05:00,97.58,97.82,97.58,97.74,17104.0,91.7105,91.9361,91.7105,91.8609,17104.0
2019-04-30 10:10:00,97.7,97.79,97.62,97.7,11319.0,91.8233,91.9079,91.7481,91.8233,11319.0
2019-04-30 10:15:00,97.69,97.77,97.63,97.69,10078.0,91.8139,91.8891,91.7575,91.8139,10078.0
2019-04-30 10:20:00,97.69,97.71,97.59,97.59,11202.0,91.8139,91.8327,91.7199,91.7199,11202.0
2019-04-30 10:25:00,97.61,97.67,97.56,97.66,6653.0,91.7387,91.7951,91.6917,91.7857,6653.0
2019-04-30 10:30:00,97.71,97.79,97.67,97.7,17466.0,91.8327,91.9079,91.7951,91.8233,17466.0
2019-04-30 10:35:00,97.66,97.75,97.65,97.72,11354.0,91.7857,91.8703,91.7763,91.8421,11354.0
2019-04-30 10:40:00,97.75,97.82,97.7,97.75,9417.0,91.8703,91.9361,91.8233,91.8703,9417.0
2019-04-30 10:45:00,97.73,97.88,97.7,97.73,14552.0,91.8515,91.9925,91.8233,91.8515,14552.0
2019-04-30 10:50:00,97.72,97.77,97.7,97.72,20695.0,91.8421,91.8891,91.8233,91.8421,20695.0
2019-04-30 10:55:00,97.72,97.75,97.65,97.68,14556.0,91.8421,91.8703,91.7763,91.8045,14556.0
2019-04-30 11:00:00,97.67,97.67,97.46,97.46,14981.0,91.7951,91.7951,91.5977,91.5977,14981.0
2019-04-30 11:05:00,97.46,97.46,97.2,97.24,16809.0,91.5977,91.5977,91.3534,91.391,16809.0
2019-04-30 11:10:00,97.26,97.33,97.24,97.26,14432.0,91.4098,91.4755,91.391,91.4098,14432.0
2019-04-30 11:15:00,97.27,97.29,97.2,97.22,13732.0,91.4192,91.438,91.3534,91.3722,13732.0
2019-04-30 11:20:00,97.21,97.33,97.2,97.31,12074.0,91.3628,91.4755,91.3534,91.4567,12074.0
2019-04-30 11:25:00,97.3,97.3,97.09,97.09,11731.0,91.4473,91.4473,91.25,91.25,11731.0
2019-04-30 11:30:00,97.11,97.27,97.1,97.23,12693.0,91.2688,91.4192,91.2594,91.3816,12693.0
2019-04-30 11:35:00,97.23,97.3,97.21,97.26,14265.0,91.3816,91.4473,91.3628,91.4098,14265.0
2019-04-30 11:40:00,97.26,97.31,97.23,97.25,17700.0,91.4098,91.4567,91.3816,91.4004,17700.0
2019-04-30 11:45:00,97.25,97.25,97.16,97.21,20375.0,91.4004,91.4004,91.3158,91.3628,20375.0
2019-04-30 11:50:00,97.22,97.35,97.12,97.15,33877.0,91.3722,91.4943,91.2782,91.3064,33877.0
2019-04-30 11:55:00,97.18,97.32,97.18,97.3,16196.0,91.3346,91.4661,91.3346,91.4473,16196.0
2019-04-30 12:00:00,97.31,97.33,97.28,97.33,9495.0,91.4567,91.4755,91.4286,91.4755,9495.0
2019-04-30 12:05:00,97.34,97.46,97.31,97.46,9009.0,91.4849,91.5977,91.4567,91.5977,9009.0
2019-04-30 12:10:00,97.46,97.71,97.46,97.7,10111.0,91.5977,91.8327,91.5977,91.8233,10111.0
2019-04-30 12:15:00,97.7,97.75,97.66,97.67,12390.0,91.8233,91.8703,91.7857,91.7951,12390.0
2019-04-30 12:20:00,97.67,97.67,97.59,97.61,12772.0,91.7951,91.7951,91.7199,91.7387,12772.0
2019-04-30 12:25:00,97.6,97.71,97.6,97.65,12143.0,91.7293,91.8327,91.7293,91.7763,12143.0
2019-04-30 12:30:00,97.66,97.68,97.6,97.63,13687.0,91.7857,91.8045,91.7293,91.7575,13687.0
2019-04-30 12:35:00,97.63,97.71,97.61,97.63,9665.0,91.7575,91.8327,91.7387,91.7575,9665.0
2019-04-30 12:40:00,97.63,97.64,97.59,97.6,20701.0,91.7575,91.7669,91.7199,91.7293,20701.0
2019-04-30 12:45:00,97.6,97.6,97.47,97.47,10260.0,91.7293,91.7293,91.6071,91.6071,10260.0
2019-04-30 12:50:00,97.47,97.47,97.39,97.39,12663.0,91.6071,91.6071,91.5319,91.5319,12663.0
2019-04-30 12:55:00,97.39,97.43,97.37,97.39,9465.0,91.5319,91.5695,91.5131,91.5319,9465.0
2019-04-30 13:00:00,97.4,97.46,97.38,97.38,6888.0,91.5413,91.5977,91.5225,91.5225,6888.0
2019-04-30 13:05:00,97.39,97.43,97.36,97.41,8234.0,91.5319,91.5695,91.5037,91.5507,8234.0
2019-04-30 13:10:00,97.42,97.43,97.41,97.42,6183.0,91.5601,91.5695,91.5507,91.5601,6183.0
2019-04-30 13:15:00,97.43,97.54,97.43,97.54,9193.0,91.5695,91.6729,91.5695,91.6729,9193.0
2019-04-30 13:20:00,97.57,97.57,97.54,97.54,12850.0,91.7011,91.7011,91.6729,91.6729,12850.0
2019-04-30 13:25:00,97.55,97.58,97.49,97.49,8971.0,91.6823,91.7105,91.6259,91.6259,8971.0
2019-04-30 13:30:00,97.48,97.58,97.45,97.58,6915.0,91.6165,91.7105,91.5883,91.7105,6915.0
2019-04-30 13:35:00,97.58,97.69,97.56,97.68,8376.0,91.7105,91.8139,91.6917,91.8045,8376.0
2019-04-30 13:40:00,97.67,97.75,97.65,97.73,17647.0,91.7951,91.8703,91.7763,91.8515,17647.0
2019-04-30 13:45:00,97.73,97.73,97.63,97.65,7573.0,91.8515,91.8515,91.7575,91.7763,7573.0
2019-04-30 13:50:00,97.64,97.7,97.61,97.7,7426.0,91.7669,91.8233,91.7387,91.8233,7426.0
2019-04-30 13:55:00,97.69,97.75,97.66,97.7,15749.0,91.8139,91.8703,91.7857,91.8233,15749.0
2019-04-30 14:00:00,97.72,97.78,97.7,97.71,10521.0,91.8421,91.8985,91.8233,91.8327,10521.0
2019-04-30 14:05:00,97.7,97.8,97.7,97.72,11527.0,91.8233,91.9173,91.8233,91.8421,11527.0
2019-04-30 14:10:00,97.71,97.75,97.69,97.71,7661.0,91.8327,91.8703,91.8139,91.8327,7661.0
2019-04-30 14:15:00,97.71,97.72,97.63,97.66,11135.0,91.8327,91.8421,91.7575,91.7857,11135.0
2019-04-30 14:20:00,97.65,97.66,97.57,97.6,13314.0,91.7763,91.7857,91.7011,91.7293,13314.0
2019-04-30 14:25:00,97.59,97.59,97.53,97.53,8497.0,91.7199,91.7199,91.6635,91.6635,8497.0
2019-04-30 14:30:00,97.52,97.64,97.52,97.63,10727.0,91.6541,91.7669,91.6541,91.7575,10727.0
2019-04-30 14:35:00,97.63,97.73,97.59,97.69,13614.0,91.7575,91.8515,91.7199,91.8139,13614.0
2019-04-30 14:40:00,97.7,97.73,97.67,97.71,7514.0,91.8233,91.8515,91.7951,91.8327,7514.0
2019-04-30 14:45:00,97.72,97.76,97.68,97.74,7622.0,91.8421,91.8797,91.8045,91.8609,7622.0
2019-04-30 14:50:00,97.73,97.76,97.68,97.69,9332.0,91.8515,91.8797,91.8045,91.8139,9332.0
2019-04-30 14:55:00,97.7,97.76,97.69,97.72,8862.0,91.8233,91.8797,91.8139,91.8421,8862.0
2019-04-30 15:00:00,97.72,97.76,97.71,97.76,16442.0,91.8421,91.8797,91.8327,91.8797,16442.0
2019-04-30 15:05:00,97.74,97.81,97.74,97.8,11371.0,91.8609,91.9267,91.8609,91.9173,11371.0
2019-04-30 15:10:00,97.8,97.87,97.8,97.85,10565.0,91.9173,91.9831,91.9173,91.9643,10565.0
2019-04-30 15:15:00,97.85,97.85,97.76,97.78,10218.0,91.9643,91.9643,91.8797,91.8985,10218.0
2019-04-30 15:20:00,97.79,97.87,97.79,97.84,8577.0,91.9079,91.9831,91.9079,91.9549,8577.0
2019-04-30 15:25:00,97.85,97.85,97.76,97.77,11550.0,91.9643,91.9643,91.8797,91.8891,11550.0
2019-04-30 15:30:00,97.77,97.81,97.75,97.8,23600.0,91.8891,91.9267,91.8703,91.9173,23600.0
2019-04-30 15:35:00,97.79,97.83,97.79,97.82,12346.0,91.9079,91.9455,91.9079,91.9361,12346.0
2019-04-30 15:40:00,97.81,97.87,97.77,97.78,18779.0,91.9267,91.9831,91.8891,91.8985,18779.0
2019-04-30 15:45:00,97.78,97.81,97.75,97.77,21901.0,91.8985,91.9267,91.8703,91.8891,21901.0
2019-04-30 15:50:00,97.77,97.78,97.7,97.72,41959.0,91.8891,91.8985,91.8233,91.8421,41959.0
2019-04-30 15:55:00,97.71,97.79,97.63,97.63,157598.0,91.8327,91.9079,91.7575,91.7575,157598.0
2019-05-01 09:30:00,97.5,97.64,97.09,97.31,25573.0,91.6353,91.7669,91.25,91.4567,25573.0
2019-05-01 09:35:00,97.29,97.38,97.1,97.26,14290.0,91.438,91.5225,91.2594,91.4098,14290.0
2019-05-01 09:40:00,97.28,97.29,96.97,96.97,7860.0,91.4286,91.438,91.1372,91.1372,7860.0
2019-05-01 09:45:00,96.97,97.07,96.85,96.93,11758.0,91.1372,91.2312,91.0244,91.0996,11758.0
2019-05-01 09:50:00,96.88,96.88,96.58,96.62,13611.0,91.0526,91.0526,90.7707,90.8083,13611.0
2019-05-01 09:55:00,96.66,96.69,96.54,96.54,16259.0,90.8458,90.874,90.7331,90.7331,16259.0
2019-05-01 10:00:00,96.53,96.62,96.4,96.53,14304.0,90.7237,90.8083,90.6015,90.7237,14304.0
2019-05-01 10:05:00,96.51,96.65,96.44,96.62,5778.0,90.7049,90.8364,90.6391,90.8083,5778.0
2019-05-01 10:10:00,96.64,96.68,96.49,96.55,11458.0,90.827,90.8646,90.6861,90.7425,11458.0
2019-05-01 10:15:00,96.55,96.64,96.5,96.63,7041.0,90.7425,90.827,90.6955,90.8177,7041.0
2019-05-01 10:20:00,96.61,96.64,96.57,96.62,8196.0,90.7989,90.827,90.7613,90.8083,8196.0
2019-05-01 10:25:00,96.59,96.61,96.55,96.56,7721.0,90.7801,90.7989,90.7425,90.7519,7721.0
2019-05-01 10:30:00,96.54,96.57,96.48,96.51,6065.0,90.7331,90.7613,90.6767,90.7049,6065.0
2019-05-01 10:35:00,96.5,96.62,96.5,96.57,8752.0,90.6955,90.8083,90.6955,90.7613,8752.0
2019-05-01 10:40:00,96.58,96.6,96.53,96.56,8799.0,90.7707,90.7895,90.7237,90.7519,8799.0
2019-05-01 10:45:00,96.55,96.61,96.44,96.45,4282.0,90.7425,90.7989,90.6391,90.6485,4282.0
2019-05-01 10:50:00,96.45,96.52,96.42,96.52,4508.0,90.6485,90.7143,90.6203,90.7143,4508.0
2019-05-01 10:55:00,96.5,96.56,96.49,96.52,5877.0,90.6955,90.7519,90.6861,90.7143,5877.0
2019-05-01 11:00:00,96.53,96.65,96.5,96.63,12394.0,90.7237,90.8364,90.6955,90.8177,12394.0
2019-05-01 11:05:00,96.64,96.66,96.54,96.58,7942.0,90.827,90.8458,90.7331,90.7707,7942.0
2019-05-01 11:10:00,96.57,96.72,96.57,96.69,13836.0,90.7613,90.9022,90.7613,90.874,13836.0
2019-05-01 11:15:00,96.72,96.81,96.71,96.73,5665.0,90.9022,90.9868,90.8928,90.9116,5665.0
2019-05-01 11:20:00,96.73,96.74,96.64,96.64,5500.0,90.9116,90.921,90.827,90.827,5500.0
2019-05-01 11:25:00,96.62,96.62,96.38,96.38,4436.0,90.8083,90.8083,90.5827,90.5827,4436.0
2019-05-01 11:30:00,96.37,96.37,96.16,96.18,26192.0,90.5733,90.5733,90.3759,90.3947,26192.0
2019-05-01 11:35:00,96.17,96.38,96.16,96.35,9927.0,90.3853,90.5827,90.3759,90.5545,9927.0
2019-05-01 11:40:00,96.35,96.48,96.35,96.42,10397.0,90.5545,90.6767,90.5545,90.6203,10397.0
2019-05-01 11:45:00,96.45,96.45,96.38,96.38,6714.0,90.6485,90.6485,90.5827,90.5827,6714.0
2019-05-01 11:50:00,96.4,96.53,96.38,96.47,7978.0,90.6015,90.7237,90.5827,90.6673,7978.0
2019-05-01 11:55:00,96.48,96.52,96.44,96.45,4425.0,90.6767,90.7143,90.6391,90.6485,4425.0
2019-05-01 12:00:00,96.44,96.53,96.43,96.47,6332.0,90.6391,90.7237,90.6297,90.6673,6332.0
2019-05-01 12:05:00,96.46,96.48,96.38,96.38,4888.0,90.6579,90.6767,90.5827,90.5827,4888.0
2019-05-01 12:10:00,96.38,96.4,96.31,96.33,12554.0,90.5827,90.6015,90.5169,90.5357,12554.0
2019-05-01 12:15:00,96.33,96.37,96.26,96.27,5584.0,90.5357,90.5733,90.4699,90.4793,5584.0
2019-05-01 12:20:00,96.28,96.33,96.23,96.31,5471.0,90.4887,90.5357,90.4417,90.5169,5471.0
2019-05-01 12:25:00,96.31,96.33,96.23,96.3,3712.0,90.5169,90.5357,90.4417,90.5075,3712.0
2019-05-01 12:30:00,96.3,96.35,96.27,96.35,7948.0,90.5075,90.5545,90.4793,90.5545,7948.0
2019-05-01 12:35:00,96.34,96.36,96.21,96.21,5690.0,90.5451,90.5639,90.4229,90.4229,5690.0
2019-05-01 12:40:00,96.21,96.25,96.14,96.25,7309.0,90.4229,90.4605,90.3571,90.4605,7309.0
2019-05-01 12:45:00,96.2,96.24,96.12,96.15,5300.0,90.4135,90.4511,90.3383,90.3665,5300.0
2019-05-01 12:50:00,96.15,96.2,96.13,96.2,4411.0,90.3665,90.4135,90.3477,90.4135,4411.0
2019-05-01 12:55:00,96.19,96.22,96.18,96.18,5251.0,90.4041,90.4323,90.3947,90.3947,5251.0
2019-05-01 13:00:00,96.18,96.29,96.18,96.2,5418.0,90.3947,90.4981,90.3947,90.4135,5418.0
2019-05-01 13:05:00,96.2,96.23,96.18,96.18,3209.0,90.4135,90.4417,90.3947,90.3947,3209.0
2019-05-01 13:10:00,96.17,96.17,96.08,96.16,4639.0,90.3853,90.3853,90.3007,90.3759,4639.0
2019-05-01 13:15:00,96.16,96.16,96.08,96.08,4194.0,90.3759,90.3759,90.3007,90.3007,4194.0
2019-05-01 13:20:00,96.07,96.07,95.83,95.88,23221.0,90.2913,90.2913,90.0658,90.1128,23221.0
2019-05-01 13:25:00,95.89,95.93,95.8,95.93,9521.0,90.1222,90.1598,90.0376,90.1598,9521.0
2019-05-01 13:30:00,95.9,96.0,95.89,95.96,8060.0,90.1316,90.2255,90.1222,90.188,8060.0
2019-05-01 13:35:00,95.97,95.99,95.92,95.96,11062.0,90.1973,90.2161,90.1504,90.188,11062.0
2019-05-01 13:40:00,95.96,96.0,95.94,95.96,8017.0,90.188,90.2255,90.1692,90.188,8017.0
2019-05-01 13:45:00,95.96,96.07,95.95,96.03,12044.0,90.188,90.2913,90.1786,90.2537,12044.0
2019-05-01 13:50:00,96.02,96.13,96.01,96.13,27779.0,90.2443,90.3477,90.2349,90.3477,27779.0
2019-05-01 13:55:00,96.16,96.22,96.14,96.18,8385.0,90.3759,90.4323,90.3571,90.3947,8385.0
2019-05-01 14:00:00,96.18,96.32,96.14,96.31,12620.0,90.3947,90.5263,90.3571,90.5169,12620.0
2019-05-01 14:05:00,96.37,96.55,96.37,96.55,10488.0,90.5733,90.7425,90.5733,90.7425,10488.0
2019-05-01 14:10:00,96.57,96.68,96.53,96.68,31714.0,90.7613,90.8646,90.7237,90.8646,31714.0
2019-05-01 14:15:00,96.71,96.74,96.63,96.65,11263.0,90.8928,90.921,90.8177,90.8364,11263.0
2019-05-01 14:20:00,96.63,96.69,96.63,96.67,9699.0,90.8177,90.874,90.8177,90.8552,9699.0
2019-05-01 14:25:00,96.68,96.7,96.62,96.66,11042.0,90.8646,90.8834,90.8083,90.8458,11042.0
2019-05-01 14:30:00,96.65,96.8,96.62,96.68,17679.0,90.8364,90.9774,90.8083,90.8646,17679.0
2019-05-01 14:35:00,96.65,96.69,96.4,96.4,41243.0,90.8364,90.874,90.6015,90.6015,41243.0
2019-05-01 14:40:00,96.4,96.62,96.4,96.61,41273.0,90.6015,90.8083,90.6015,90.7989,41273.0
2019-05-01 14:45:00,96.62,96.62,96.48,96.49,12306.0,90.8083,90.8083,90.6767,90.6861,12306.0
2019-05-01 14:50:00,96.51,96.65,96.46,96.59,16075.0,90.7049,90.8364,90.6579,90.7801,16075.0
2019-05-01 14:55:00,96.6,96.61,96.42,96.46,13521.0,90.7895,90.7989,90.6203,90.6579,13521.0
2019-05-01 15:00:00,96.47,96.54,96.35,96.42,20083.0,90.6673,90.7331,90.5545,90.6203,20083.0
2019-05-01 15:05:00,96.44,96.52,96.4,96.46,14466.0,90.6391,90.7143,90.6015,90.6579,14466.0
2019-05-01 15:10:00,96.47,96.62,96.44,96.62,13178.0,90.6673,90.8083,90.6391,90.8083,13178.0
2019-05-01 15:15:00,96.6,96.67,96.56,96.67,22781.0,90.7895,90.8552,90.7519,90.8552,22781.0
2019-05-01 15:20:00,96.67,96.67,96.39,96.4,14587.0,90.8552,90.8552,90.5921,90.6015,14587.0
2019-05-01 15:25:00,96.38,96.45,96.33,96.38,27535.0,90.5827,90.6485,90.5357,90.5827,27535.0
2019-05-01 15:30:00,96.38,96.41,96.27,96.31,19962.0,90.5827,90.6109,90.4793,90.5169,19962.0
2019-05-01 15:35:00,96.32,96.4,96.26,96.29,19305.0,90.5263,90.6015,90.4699,90.4981,19305.0
2019-05-01 15:40:00,96.28,96.29,96.24,96.26,16134.0,90.4887,90.4981,90.4511,90.4699,16134.0
2019-05-01 15:45:00,96.26,96.27,96.12,96.13,32304.0,90.4699,90.4793,90.3383,90.3477,32304.0
2019-05-01 15:50:00,96.14,96.16,96.03,96.05,43237.0,90.3571,90.3759,90.2537,90.2725,43237.0
2019-05-01 15:55:00,96.06,96.1,95.83,95.89,161358.0,90.2819,90.3195,90.0658,90.1222,161358.0
2019-05-02 09:30:00,96.05,96.69,96.01,96.49,40720.0,90.2725,90.874,90.2349,90.6861,40720.0
2019-05-02 09:35:00,96.48,96.83,96.38,96.8,33133.0,90.6767,91.0056,90.5827,90.9774,33133.0
2019-05-02 09:40:00,96.8,96.8,96.36,96.37,22192.0,90.9774,90.9774,90.5639,90.5733,22192.0
2019-05-02 09:45:00,96.37,96.37,96.1,96.1,10631.0,90.5733,90.5733,90.3195,90.3195,10631.0
2019-05-02 09:50:00,96.08,96.35,95.9,96.35,64183.0,90.3007,90.5545,90.1316,90.5545,64183.0
2019-05-02 09:55:00,96.35,96.41,96.23,96.27,9645.0,90.5545,90.6109,90.4417,90.4793,9645.0
2019-05-02 10:00:00,96.23,96.58,96.23,96.55,17865.0,90.4417,90.7707,90.4417,90.7425,17865.0
2019-05-02 10:05:00,96.55,96.8,96.55,96.69,21356.0,90.7425,90.9774,90.7425,90.874,21356.0
2019-05-02 10:10:00,96.7,96.78,96.67,96.74,13409.0,90.8834,90.9586,90.8552,90.921,13409.0
2019-05-02 10:15:00,96.7,96.78,96.64,96.64,12269.0,90.8834,90.9586,90.827,90.827,12269.0
2019-05-02 10:20:00,96.64,96.69,96.56,96.58,9040.0,90.827,90.874,90.7519,90.7707,9040.0
2019-05-02 10:25:00,96.59,96.64,96.54,96.59,8852.0,90.7801,90.827,90.7331,90.7801,8852.0
2019-05-02 10:30:00,96.58,96.65,96.55,96.59,14341.0,90.7707,90.8364,90.7425,90.7801,14341.0
2019-05-02 10:35:00,96.57,96.59,96.44,96.53,18991.0,90.7613,90.7801,90.6391,90.7237,18991.0
2019-05-02 10:40:00,96.54,96.54,96.44,96.51,13373.0,90.7331,90.7331,90.6391,90.7049,13373.0
2019-05-02 10:45:00,96.51,96.56,96.49,96.55,11199.0,90.7049,90.7519,90.6861,90.7425,11199.0
2019-05-02 10:50:00,96.53,96.54,96.42,96.45,6143.0,90.7237,90.7331,90.6203,90.6485,6143.0
2019-05-02 10:55:00,96.45,96.5,96.35,96.47,6800.0,90.6485,90.6955,90.5545,90.6673,6800.0
2019-05-02 11:00:00,96.48,96.53,96.46,96.47,11116.0,90.6767,90.7237,90.6579,90.6673,11116.0
2019-05-02 11:05:00,96.48,96.51,96.42,96.49,17208.0,90.6767,90.7049,90.6203,90.6861,17208.0
2019-05-02 11:10:00,96.49,96.52,96.42,96.47,11494.0,90.6861,90.7143,90.6203,90.6673,11494.0
2019-05-02 11:15:00,96.47,96.49,96.36,96.37,10382.0,90.6673,90.6861,90.5639,90.5733,10382.0
2019-05-02 11:20:00,96.35,96.37,96.24,96.27,8421.0,90.5545,90.5733,90.4511,90.4793,8421.0
2019-05-02 11:25:00,96.28,96.43,96.19,96.19,9799.0,90.4887,90.6297,90.4041,90.4041,9799.0
2019-05-02 11:30:00,96.21,96.3,96.2,96.2,7327.0,90.4229,90.5075,90.4135,90.4135,7327.0
2019-05-02 11:35:00,96.19,96.27,96.07,96.09,5100.0,90.4041,90.4793,90.2913,90.3101,5100.0
2019-05-02 11:40:00,96.08,96.2,96.01,96.02,10210.0,90.3007,90.4135,90.2349,90.2443,10210.0
2019-05-02 11:45:00,95.97,96.08,95.9,96.03,10246.0,90.1973,90.3007,90.1316,90.2537,10246.0
2019-05-02 11:50:00,96.04,96.11,95.95,96.07,6101.0,90.2631,90.3289,90.1786,90.2913,6101.0
2019-05-02 11:55:00,96.02,96.24,96.02,96.24,8200.0,90.2443,90.4511,90.2443,90.4511,8200.0
2019-05-02 12:00:00,96.25,96.32,96.13,96.24,9225.0,90.4605,90.5263,90.3477,90.4511,9225.0
2019-05-02 12:05:00,96.27,96.29,96.17,96.29,6714.0,90.4793,90.4981,90.3853,90.4981,6714.0
2019-05-02 12:10:00,96.28,96.32,96.1,96.11,9138.0,90.4887,90.5263,90.3195,90.3289,9138.0
2019-05-02 12:15:00,96.11,96.22,96.08,96.18,7820.0,90.3289,90.4323,90.3007,90.3947,7820.0
2019-05-02 12:20:00,96.2,96.29,96.18,96.24,7600.0,90.4135,90.4981,90.3947,90.4511,7600.0
2019-05-02 12:25:00,96.25,96.27,96.13,96.17,8867.0,90.4605,90.4793,90.3477,90.3853,8867.0
2019-05-02 12:30:00,96.17,96.3,96.13,96.24,41989.0,90.3853,90.5075,90.3477,90.4511,41989.0
2019-05-02 12:35:00,96.23,96.26,96.2,96.23,17175.0,90.4417,90.4699,90.4135,90.4417,17175.0
2019-05-02 12:40:00,96.23,96.25,96.07,96.07,6300.0,90.4417,90.4605,90.2913,90.2913,6300.0
2019-05-02 12:45:00,96.07,96.18,96.06,96.16,8814.0,90.2913,90.3947,90.2819,90.3759,8814.0
2019-05-02 12:50:00,96.19,96.23,96.07,96.23,8893.0,90.4041,90.4417,90.2913,90.4417,8893.0
2019-05-02 12:55:00,96.2,96.22,96.11,96.14,6554.0,90.4135,90.4323,90.3289,90.3571,6554.0
2019-05-02 13:00:00,96.16,96.25,96.11,96.14,7441.0,90.3759,90.4605,90.3289,90.3571,7441.0
2019-05-02 13:05:00,96.15,96.32,96.12,96.3,15529.0,90.3665,90.5263,90.3383,90.5075,15529.0
2019-05-02 13:10:00,96.31,96.31,96.23,96.27,6723.0,90.5169,90.5169,90.4417,90.4793,6723.0
2019-05-02 13:15:00,96.27,96.31,96.24,96.28,30290.0,90.4793,90.5169,90.4511,90.4887,30290.0
2019-05-02 13:20:00,96.29,96.32,96.27,96.3,13465.0,90.4981,90.5263,90.4793,90.5075,13465.0
2019-05-02 13:25:00,96.3,96.45,96.28,96.44,8716.0,90.5075,90.6485,90.4887,90.6391,8716.0
2019-05-02 13:30:00,96.44,96.46,96.39,96.43,31736.0,90.6391,90.6579,90.5921,90.6297,31736.0
2019-05-02 13:35:00,96.45,96.55,96.41,96.42,21180.0,90.6485,90.7425,90.6109,90.6203,21180.0
2019-05-02 13:40:00,96.42,96.43,96.33,96.37,11109.0,90.6203,90.6297,90.5357,90.5733,11109.0
2019-05-02 13:45:00,96.35,96.35,96.29,96.31,16892.0,90.5545,90.5545,90.4981,90.5169,16892.0
2019-05-02 13:50:00,96.32,96.38,96.32,96.33,13313.0,90.5263,90.5827,90.5263,90.5357,13313.0
2019-05-02 13:55:00,96.31,96.38,96.29,96.33,8093.0,90.5169,90.5827,90.4981,90.5357,8093.0
2019-05-02 14:00:00,96.33,96.44,96.31,96.44,9008.0,90.5357,90.6391,90.5169,90.6391,9008.0
2019-05-02 14:05:00,96.43,96.45,96.34,96.35,10612.0,90.6297,90.6485,90.5451,90.5545,10612.0
2019-05-02 14:10:00,96.36,96.45,96.35,96.4,15776.0,90.5639,90.6485,90.5545,90.6015,15776.0
2019-05-02 14:15:00,96.41,96.45,96.32,96.37,8600.0,90.6109,90.6485,90.5263,90.5733,8600.0
2019-05-02 14:20:00,96.35,96.44,96.33,96.41,10196.0,90.5545,90.6391,90.5357,90.6109,10196.0
2019-05-02 14:25:00,96.41,96.43,96.26,96.27,18946.0,90.6109,90.6297,90.4699,90.4793,18946.0
2019-05-02 14:30:00,96.27,96.32,96.19,96.2,14676.0,90.4793,90.5263,90.4041,90.4135,14676.0
2019-05-02 14:35:00,96.2,96.26,96.16,96.21,54016.0,90.4135,90.4699,90.3759,90.4229,54016.0
2019-05-02 14:40:00,96.2,96.31,96.2,96.26,9517.0,90.4135,90.5169,90.4135,90.4699,9517.0
2019-05-02 14:45:00,96.28,96.32,96.1,96.11,12977.0,90.4887,90.5263,90.3195,90.3289,12977.0
2019-05-02 14:50:00,96.09,96.17,96.03,96.16,26366.0,90.3101,90.3853,90.2537,90.3759,26366.0
2019-05-02 14:55:00,96.17,96.18,96.07,96.08,16362.0,90.3853,90.3947,90.2913,90.3007,16362.0
2019-05-02 15:00:00,96.07,96.15,96.06,96.13,19337.0,90.2913,90.3665,90.2819,90.3477,19337.0
2019-05-02 15:05:00,96.13,96.29,96.13,96.27,11731.0,90.3477,90.4981,90.3477,90.4793,11731.0
2019-05-02 15:10:00,96.28,96.32,96.25,96.26,8884.0,90.4887,90.5263,90.4605,90.4699,8884.0
2019-05-02 15:15:00,96.25,96.34,96.24,96.34,7946.0,90.4605,90.5451,90.4511,90.5451,7946.0
2019-05-02 15:20:00,96.33,96.43,96.29,96.42,15102.0,90.5357,90.6297,90.4981,90.6203,15102.0
2019-05-02 15:25:00,96.43,96.46,96.39,96.4,30164.0,90.6297,90.6579,90.5921,90.6015,30164.0
2019-05-02 15:30:00,96.4,96.46,96.32,96.36,20965.0,90.6015,90.6579,90.5263,90.5639,20965.0
2019-05-02 15:35:00,96.36,96.45,96.31,96.44,29064.0,90.5639,90.6485,90.5169,90.6391,29064.0
2019-05-02 15:40:00,96.45,96.54,96.41,96.54,24671.0,90.6485,90.7331,90.6109,90.7331,24671.0
2019-05-02 15:45:00,96.54,96.55,96.33,96.37,26520.0,90.7331,90.7425,90.5357,90.5733,26520.0
2019-05-02 15:50:00,96.36,96.48,96.36,96.42,29568.0,90.5639,90.6767,90.5639,90.6203,29568.0
2019-05-02 15:55:00,96.44,96.54,96.32,96.34,200345.0,90.6391,90.7331,90.5263,90.5451,200345.0
2019-05-03 09:30:00,97.03,97.18,96.46,96.54,33101.0,91.1936,91.3346,90.6579,90.7331,33101.0
2019-05-03 09:35:00,96.52,96.66,96.34,96.61,10769.0,90.7143,90.8458,90.5451,90.7989,10769.0
2019-05-03 09:40:00,96.67,96.7,96.39,96.41,14476.0,90.8552,90.8834,90.5921,90.6109,14476.0
2019-05-03 09:45:00,96.43,96.68,96.34,96.57,12002.0,90.6297,90.8646,90.5451,90.7613,12002.0
2019-05-03 09:50:00,96.64,96.88,96.58,96.85,12476.0,90.827,91.0526,90.7707,91.0244,12476.0
2019-05-03 09:55:00,96.85,96.91,96.76,96.87,8707.0,91.0244,91.0808,90.9398,91.0432,8707.0
2019-05-03 10:00:00,96.84,96.88,96.67,96.71,8160.0,91.015,91.0526,90.8552,90.8928,8160.0
2019-05-03 10:05:00,96.74,96.77,96.67,96.68,9126.0,90.921,90.9492,90.8552,90.8646,9126.0
2019-05-03 10:10:00,96.68,96.69,96.56,96.63,9266.0,90.8646,90.874,90.7519,90.8177,9266.0
2019-05-03 10:15:00,96.65,96.7,96.64,96.64,6645.0,90.8364,90.8834,90.827,90.827,6645.0
2019-05-03 10:20:00,96.64,96.82,96.6,96.77,11209.0,90.827,90.9962,90.7895,90.9492,11209.0
2019-05-03 10:25:00,96.78,96.92,96.77,96.87,14737.0,90.9586,91.0902,90.9492,91.0432,14737.0
2019-05-03 10:30:00,96.88,97.13,96.88,97.06,12367.0,91.0526,91.2876,91.0526,91.2218,12367.0
2019-05-03 10:35:00,97.05,97.07,96.9,96.9,12006.0,91.2124,91.2312,91.0714,91.0714,12006.0
2019-05-03 10:40:00,96.88,96.95,96.87,96.9,12319.0,91.0526,91.1184,91.0432,91.0714,12319.0
2019-05-03 10:45:00,96.9,97.01,96.89,96.95,16905.0,91.0714,91.1748,91.062,91.1184,16905.0
2019-05-03 10:50:00,96.96,96.98,96.88,96.89,10817.0,91.1278,91.1466,91.0526,91.062,10817.0
2019-05-03 10:55:00,96.87,97.04,96.87,96.98,10450.0,91.0432,91.203,91.0432,91.1466,10450.0
2019-05-03 11:00:00,96.98,97.04,96.95,97.03,18072.0,91.1466,91.203,91.1184,91.1936,18072.0
2019-05-03 11:05:00,97.04,97.11,97.04,97.11,9454.0,91.203,91.2688,91.203,91.2688,9454.0
2019-05-03 11:10:00,97.14,97.24,97.14,97.21,8474.0,91.297,91.391,91.297,91.3628,8474.0
2019-05-03 11:15:00,97.21,97.23,97.0,97.0,8181.0,91.3628,91.3816,91.1654,91.1654,8181.0
2019-05-03 11:20:00,97.01,97.04,96.96,97.01,4812.0,91.1748,91.203,91.1278,91.1748,4812.0
2019-05-03 11:25:00,97.03,97.16,97.03,97.08,7161.0,91.1936,91.3158,91.1936,91.2406,7161.0
2019-05-03 11:30:00,97.08,97.1,96.93,97.01,8358.0,91.2406,91.2594,91.0996,91.1748,8358.0
2019-05-03 11:35:00,97.01,97.11,96.9,96.99,5307.0,91.1748,91.2688,91.0714,91.156,5307.0
2019-05-03 11:40:00,96.98,97.11,96.98,97.09,5591.0,91.1466,91.2688,91.1466,91.25,5591.0
2019-05-03 11:45:00,97.08,97.1,97.01,97.08,8642.0,91.2406,91.2594,91.1748,91.2406,8642.0
2019-05-03 11:50:00,97.06,97.11,97.03,97.07,5523.0,91.2218,91.2688,91.1936,91.2312,5523.0
2019-05-03 11:55:00,97.05,97.05,96.97,97.03,4675.0,91.2124,91.2124,91.1372,91.1936,4675.0
2019-05-03 12:00:00,97.03,97.08,97.01,97.07,7300.0,91.1936,91.2406,91.1748,91.2312,7300.0
2019-05-03 12:05:00,97.06,97.11,97.01,97.07,12554.0,91.2218,91.2688,91.1748,91.2312,12554.0
2019-05-03 12:10:00,97.07,97.12,97.04,97.12,4698.0,91.2312,91.2782,91.203,91.2782,4698.0
2019-05-03 12:15:00,97.12,97.21,97.11,97.2,8477.0,91.2782,91.3628,91.2688,91.3534,8477.0
2019-05-03 12:20:00,97.2,97.22,97.09,97.11,13443.0,91.3534,91.3722,91.25,91.2688,13443.0
2019-05-03 12:25:00,97.08,97.08,97.0,97.03,7400.0,91.2406,91.2406,91.1654,91.1936,7400.0
2019-05-03 12:30:00,97.04,97.12,97.03,97.07,22566.0,91.203,91.2782,91.1936,91.2312,22566.0
2019-05-03 12:35:00,97.07,97.07,96.93,96.95,10790.0,91.2312,91.2312,91.0996,91.1184,10790.0
2019-05-03 12:40:00,96.95,97.02,96.92,96.95,3700.0,91.1184,91.1842,91.0902,91.1184,3700.0
2019-05-03 12:45:00,96.98,96.99,96.92,96.92,3900.0,91.1466,91.156,91.0902,91.0902,3900.0
2019-05-03 12:50:00,96.93,96.93,96.86,96.9,4700.0,91.0996,91.0996,91.0338,91.0714,4700.0
2019-05-03 12:55:00,96.87,96.93,96.87,96.93,1632.0,91.0432,91.0996,91.0432,91.0996,1632.0
2019-05-03 13:00:00,96.93,97.01,96.91,96.91,7949.0,91.0996,91.1748,91.0808,91.0808,7949.0
2019-05-03 13:05:00,96.9,96.92,96.84,96.9,4079.0,91.0714,91.0902,91.015,91.0714,4079.0
2019-05-03 13:10:00,96.9,96.93,96.89,96.92,1961.0,91.0714,91.0996,91.062,91.0902,1961.0
2019-05-03 13:15:00,96.93,97.0,96.9,96.98,4546.0,91.0996,91.1654,91.0714,91.1466,4546.0
2019-05-03 13:20:00,96.96,97.01,96.93,96.99,3926.0,91.1278,91.1748,91.0996,91.156,3926.0
2019-05-03 13:25:00,97.0,97.01,96.97,96.99,6644.0,91.1654,91.1748,91.1372,91.156,6644.0
2019-05-03 13:30:00,96.99,97.01,96.96,96.96,8763.0,91.156,91.1748,91.1278,91.1278,8763.0
2019-05-03 13:35:00,96.99,97.0,96.96,97.0,5200.0,91.156,91.1654,91.1278,91.1654,5200.0
2019-05-03 13:40:00,97.0,97.0,96.95,96.98,5144.0,91.1654,91.1654,91.1184,91.1466,5144.0
2019-05-03 13:45:00,96.99,97.06,96.98,97.05,9432.0,91.156,91.2218,91.1466,91.2124,9432.0
2019-05-03 13:50:00,97.06,97.11,97.01,97.01,7225.0,91.2218,91.2688,91.1748,91.1748,7225.0
2019-05-03 13:55:00,97.03,97.11,97.02,97.08,5919.0,91.1936,91.2688,91.1842,91.2406,5919.0
2019-05-03 14:00:00,97.07,97.13,97.03,97.12,4577.0,91.2312,91.2876,91.1936,91.2782,4577.0
2019-05-03 14:05:00,97.1,97.15,97.06,97.06,5300.0,91.2594,91.3064,91.2218,91.2218,5300.0
2019-05-03 14:10:00,97.07,97.09,97.03,97.03,4960.0,91.2312,91.25,91.1936,91.1936,4960.0
2019-05-03 14:15:00,97.03,97.03,96.98,96.98,13229.0,91.1936,91.1936,91.1466,91.1466,13229.0
2019-05-03 14:20:00,97.0,97.01,96.97,96.98,4447.0,91.1654,91.1748,91.1372,91.1466,4447.0
2019-05-03 14:25:00,96.99,97.02,96.96,97.02,5739.0,91.156,91.1842,91.1278,91.1842,5739.0
2019-05-03 14:30:00,97.03,97.08,97.02,97.06,6479.0,91.1936,91.2406,91.1842,91.2218,6479.0
2019-05-03 14:35:00,97.06,97.07,97.04,97.06,4902.0,91.2218,91.2312,91.203,91.2218,4902.0
2019-05-03 14:40:00,97.07,97.17,97.06,97.1,9594.0,91.2312,91.3252,91.2218,91.2594,9594.0
2019-05-03 14:45:00,97.12,97.19,97.12,97.15,9960.0,91.2782,91.344,91.2782,91.3064,9960.0
2019-05-03 14:50:00,97.15,97.15,97.04,97.08,7315.0,91.3064,91.3064,91.203,91.2406,7315.0
2019-05-03 14:55:00,97.08,97.09,97.0,97.0,8015.0,91.2406,91.25,91.1654,91.1654,8015.0
2019-05-03 15:00:00,97.0,97.02,96.98,97.02,8667.0,91.1654,91.1842,91.1466,91.1842,8667.0
2019-05-03 15:05:00,97.04,97.11,97.04,97.1,8148.0,91.203,91.2688,91.203,91.2594,8148.0
2019-05-03 15:10:00,97.09,97.1,97.05,97.07,7114.0,91.25,91.2594,91.2124,91.2312,7114.0
2019-05-03 15:15:00,97.07,97.11,97.02,97.04,10042.0,91.2312,91.2688,91.1842,91.203,10042.0
2019-05-03 15:20:00,97.04,97.07,97.0,97.02,19519.0,91.203,91.2312,91.1654,91.1842,19519.0
2019-05-03 15:25:00,97.02,97.06,96.99,97.02,7794.0,91.1842,91.2218,91.156,91.1842,7794.0
2019-05-03 15:30:00,97.01,97.05,96.96,97.05,13240.0,91.1748,91.2124,91.1278,91.2124,13240.0
2019-05-03 15:35:00,97.05,97.05,96.98,97.0,16803.0,91.2124,91.2124,91.1466,91.1654,16803.0
2019-05-03 15:40:00,97.0,97.01,96.95,97.0,18288.0,91.1654,91.1748,91.1184,91.1654,18288.0
2019-05-03 15:45:00,97.0,97.08,96.97,97.08,20751.0,91.1654,91.2406,91.1372,91.2406,20751.0
2019-05-03 15:50:00,97.08,97.11,97.02,97.05,21753.0,91.2406,91.2688,91.1842,91.2124,21753.0
2019-05-03 15:55:00,97.05,97.21,97.03,97.13,135700.0,91.2124,91.3628,91.1936,91.2876,135700.0
2019-05-06 09:30:00,95.73,96.55,95.55,96.54,33798.0,89.9718,90.7425,89.8026,90.7331,33798.0
2019-05-06 09:35:00,96.48,96.51,96.14,96.38,9601.0,90.6767,90.7049,90.3571,90.5827,9601.0
2019-05-06 09:40:00,96.41,96.67,96.29,96.64,10973.0,90.6109,90.8552,90.4981,90.827,10973.0
2019-05-06 09:45:00,96.64,96.71,96.48,96.48,11044.0,90.827,90.8928,90.6767,90.6767,11044.0
2019-05-06 09:50:00,96.45,96.47,96.17,96.47,11953.0,90.6485,90.6673,90.3853,90.6673,11953.0
2019-05-06 09:55:00,96.43,96.63,96.42,96.59,7614.0,90.6297,90.8177,90.6203,90.7801,7614.0
2019-05-06 10:00:00,96.64,96.64,96.24,96.39,12158.0,90.827,90.827,90.4511,90.5921,12158.0
2019-05-06 10:05:00,96.36,96.82,96.36,96.73,8838.0,90.5639,90.9962,90.5639,90.9116,8838.0
2019-05-06 10:10:00,96.77,96.88,96.71,96.83,9405.0,90.9492,91.0526,90.8928,91.0056,9405.0
2019-05-06 10:15:00,96.87,96.99,96.81,96.99,8329.0,91.0432,91.156,90.9868,91.156,8329.0
2019-05-06 10:20:00,97.0,97.15,96.97,96.97,6526.0,91.1654,91.3064,91.1372,91.1372,6526.0
2019-05-06 10:25:00,97.04,97.04,96.8,96.82,3700.0,91.203,91.203,90.9774,90.9962,3700.0
2019-05-06 10:30:00,96.9,96.9,96.7,96.81,6890.0,91.0714,91.0714,90.8834,90.9868,6890.0
2019-05-06 10:35:00,96.82,96.84,96.54,96.61,5999.0,90.9962,91.015,90.7331,90.7989,5999.0
2019-05-06 10:40:00,96.67,96.69,96.55,96.55,5710.0,90.8552,90.874,90.7425,90.7425,5710.0
2019-05-06 10:45:00,96.53,96.68,96.49,96.67,5121.0,90.7237,90.8646,90.6861,90.8552,5121.0
2019-05-06 10:50:00,96.69,96.87,96.69,96.8,5424.0,90.874,91.0432,90.874,90.9774,5424.0
2019-05-06 10:55:00,96.78,96.82,96.73,96.76,3700.0,90.9586,90.9962,90.9116,90.9398,3700.0
2019-05-06 11:00:00,96.79,96.86,96.74,96.75,4923.0,90.968,91.0338,90.921,90.9304,4923.0
2019-05-06 11:05:00,96.76,96.82,96.7,96.82,3099.0,90.9398,90.9962,90.8834,90.9962,3099.0
2019-05-06 11:10:00,96.82,96.87,96.77,96.87,3393.0,90.9962,91.0432,90.9492,91.0432,3393.0
2019-05-06 11:15:00,96.86,96.91,96.83,96.89,5579.0,91.0338,91.0808,91.0056,91.062,5579.0
2019-05-06 11:20:00,96.9,97.0,96.9,96.96,9348.0,91.0714,91.1654,91.0714,91.1278,9348.0
2019-05-06 11:25:00,96.93,96.98,96.85,96.92,6112.0,91.0996,91.1466,91.0244,91.0902,6112.0
2019-05-06 11:30:00,96.92,96.99,96.7,96.73,9176.0,91.0902,91.156,90.8834,90.9116,9176.0
2019-05-06 11:35:00,96.7,96.75,96.66,96.69,5311.0,90.8834,90.9304,90.8458,90.874,5311.0
2019-05-06 11:40:00,96.74,96.87,96.71,96.85,4087.0,90.921,91.0432,90.8928,91.0244,4087.0
2019-05-06 11:45:00,96.83,96.95,96.78,96.78,6313.0,91.0056,91.1184,90.9586,90.9586,6313.0
2019-05-06 11:50:00,96.7,96.77,96.64,96.68,4119.0,90.8834,90.9492,90.827,90.8646,4119.0
2019-05-06 11:55:00,96.69,96.77,96.63,96.7,3213.0,90.874,90.9492,90.8177,90.8834,3213.0
2019-05-06 12:00:00,96.71,96.77,96.63,96.72,4674.0,90.8928,90.9492,90.8177,90.9022,4674.0
2019-05-06 12:05:00,96.7,96.75,96.67,96.7,5391.0,90.8834,90.9304,90.8552,90.8834,5391.0
2019-05-06 12:10:00,96.72,96.84,96.66,96.81,3700.0,90.9022,91.015,90.8458,90.9868,3700.0
2019-05-06 12:15:00,96.84,96.85,96.73,96.76,6114.0,91.015,91.0244,90.9116,90.9398,6114.0
2019-05-06 12:20:00,96.82,96.88,96.77,96.87,3930.0,90.9962,91.0526,90.9492,91.0432,3930.0
2019-05-06 12:25:00,96.88,96.93,96.83,96.84,4800.0,91.0526,91.0996,91.0056,91.015,4800.0
2019-05-06 12:30:00,96.83,96.88,96.8,96.87,3946.0,91.0056,91.0526,90.9774,91.0432,3946.0
2019-05-06 12:35:00,96.86,97.01,96.84,96.99,7210.0,91.0338,91.1748,91.015,91.156,7210.0
2019-05-06 12:40:00,96.98,97.11,96.98,97.06,7536.0,91.1466,91.2688,91.1466,91.2218,7536.0
2019-05-06 12:45:00,97.07,97.12,97.05,97.07,5184.0,91.2312,91.2782,91.2124,91.2312,5184.0
2019-05-06 12:50:00,97.11,97.14,97.06,97.11,6583.0,91.2688,91.297,91.2218,91.2688,6583.0
2019-05-06 12:55:00,97.14,97.14,97.01,97.01,5406.0,91.297,91.297,91.1748,91.1748,5406.0
2019-05-06 13:00:00,97.01,97.01,96.92,97.0,7331.0,91.1748,91.1748,91.0902,91.1654,7331.0
2019-05-06 13:05:00,97.0,97.13,96.99,97.09,4362.0,91.1654,91.2876,91.156,91.25,4362.0
2019-05-06 13:10:00,97.1,97.16,97.09,97.16,4764.0,91.2594,91.3158,91.25,91.3158,4764.0
2019-05-06 13:15:00,97.16,97.21,97.11,97.14,5955.0,91.3158,91.3628,91.2688,91.297,5955.0
2019-05-06 13:20:00,97.15,97.16,97.13,97.16,6583.0,91.3064,91.3158,91.2876,91.3158,6583.0
2019-05-06 13:25:00,97.15,97.2,97.14,97.19,3693.0,91.3064,91.3534,91.297,91.344,3693.0
2019-05-06 13:30:00,97.2,97.2,97.11,97.11,5956.0,91.3534,91.3534,91.2688,91.2688,5956.0
2019-05-06 13:35:00,97.1,97.17,97.06,97.15,7257.0,91.2594,91.3252,91.2218,91.3064,7257.0
2019-05-06 13:40:00,97.16,97.22,97.12,97.14,8944.0,91.3158,91.3722,91.2782,91.297,8944.0
2019-05-06 13:45:00,97.15,97.16,97.07,97.16,4571.0,91.3064,91.3158,91.2312,91.3158,4571.0
2019-05-06 13:50:00,97.14,97.16,97.06,97.08,9147.0,91.297,91.3158,91.2218,91.2406,9147.0
2019-05-06 13:55:00,97.07,97.15,97.06,97.15,3738.0,91.2312,91.3064,91.2218,91.3064,3738.0
2019-05-06 14:00:00,97.16,97.19,97.12,97.17,5602.0,91.3158,91.344,91.2782,91.3252,5602.0
2019-05-06 14:05:00,97.16,97.18,97.12,97.16,4518.0,91.3158,91.3346,91.2782,91.3158,4518.0
2019-05-06 14:10:00,97.19,97.22,97.16,97.21,3538.0,91.344,91.3722,91.3158,91.3628,3538.0
2019-05-06 14:15:00,97.19,97.25,97.19,97.21,3657.0,91.344,91.4004,91.344,91.3628,3657.0
2019-05-06 14:20:00,97.22,97.26,97.16,97.16,3624.0,91.3722,91.4098,91.3158,91.3158,3624.0
2019-05-06 14:25:00,97.18,97.26,97.16,97.23,5387.0,91.3346,91.4098,91.3158,91.3816,5387.0
2019-05-06 14:30:00,97.24,97.39,97.24,97.37,5445.0,91.391,91.5319,91.391,91.5131,5445.0
2019-05-06 14:35:00,97.38,97.44,97.36,97.4,2835.0,91.5225,91.5789,91.5037,91.5413,2835.0
2019-05-06 14:40:00,97.41,97.43,97.38,97.43,4362.0,91.5507,91.5695,91.5225,91.5695,4362.0
2019-05-06 14:45:00,97.46,97.57,97.46,97.53,5978.0,91.5977,91.7011,91.5977,91.6635,5978.0
2019-05-06 14:50:00,97.56,97.6,97.49,97.54,6045.0,91.6917,91.7293,91.6259,91.6729,6045.0
2019-05-06 14:55:00,97.55,97.58,97.53,97.56,5317.0,91.6823,91.7105,91.6635,91.6917,5317.0
2019-05-06 15:00:00,97.57,97.64,97.57,97.61,7161.0,91.7011,91.7669,91.7011,91.7387,7161.0
2019-05-06 15:05:00,97.61,97.66,97.56,97.56,9447.0,91.7387,91.7857,91.6917,91.6917,9447.0
2019-05-06 15:10:00,97.59,97.6,97.5,97.5,5729.0,91.7199,91.7293,91.6353,91.6353,5729.0
2019-05-06 15:15:00,97.51,97.63,97.5,97.58,4348.0,91.6447,91.7575,91.6353,91.7105,4348.0
2019-05-06 15:20:00,97.59,97.64,97.56,97.64,6471.0,91.7199,91.7669,91.6917,91.7669,6471.0
2019-05-06 15:25:00,97.64,97.68,97.6,97.6,10318.0,91.7669,91.8045,91.7293,91.7293,10318.0
2019-05-06 15:30:00,97.6,97.6,97.5,97.52,9621.0,91.7293,91.7293,91.6353,91.6541,9621.0
2019-05-06 15:35:00,97.53,97.63,97.52,97.61,12339.0,91.6635,91.7575,91.6541,91.7387,12339.0
2019-05-06 15:40:00,97.62,97.64,97.48,97.48,11326.0,91.7481,91.7669,91.6165,91.6165,11326.0
2019-05-06 15:45:00,97.48,97.48,97.39,97.42,14480.0,91.6165,91.6165,91.5319,91.5601,14480.0
2019-05-06 15:50:00,97.43,97.49,97.39,97.4,18918.0,91.5695,91.6259,91.5319,91.5413,18918.0
2019-05-06 15:55:00,97.39,97.4,97.29,97.4,45665.0,91.5319,91.5413,91.438,91.5413,45665.0
2019-05-07 09:30:00,96.75,96.76,96.36,96.48,28504.0,90.9304,90.9398,90.5639,90.6767,28504.0
2019-05-07 09:35:00,96.5,96.53,96.23,96.27,13588.0,90.6955,90.7237,90.4417,90.4793,13588.0
2019-05-07 09:40:00,96.23,96.44,96.22,96.33,8693.0,90.4417,90.6391,90.4323,90.5357,8693.0
2019-05-07 09:45:00,96.34,96.57,96.18,96.21,12152.0,90.5451,90.7613,90.3947,90.4229,12152.0
2019-05-07 09:50:00,96.22,96.28,96.03,96.11,9196.0,90.4323,90.4887,90.2537,90.3289,9196.0
2019-05-07 09:55:00,96.13,96.38,96.11,96.18,7600.0,90.3477,90.5827,90.3289,90.3947,7600.0
2019-05-07 10:00:00,96.16,96.2,95.87,95.9,11682.0,90.3759,90.4135,90.1034,90.1316,11682.0
2019-05-07 10:05:00,95.87,95.9,95.77,95.8,6350.0,90.1034,90.1316,90.0094,90.0376,6350.0
2019-05-07 10:10:00,95.84,95.87,95.69,95.69,7667.0,90.0752,90.1034,89.9342,89.9342,7667.0
2019-05-07 10:15:00,95.69,95.69,95.2,95.35,65545.0,89.9342,89.9342,89.4737,89.6146,65545.0
2019-05-07 10:20:00,95.33,95.73,95.31,95.73,23269.0,89.5958,89.9718,89.577,89.9718,23269.0
2019-05-07 10:25:00,95.7,95.78,95.58,95.69,44806.0,89.9436,90.0188,89.8308,89.9342,44806.0
2019-05-07 10:30:00,95.68,95.88,95.67,95.85,22302.0,89.9248,90.1128,89.9154,90.0846,22302.0
2019-05-07 10:35:00,95.84,95.94,95.74,95.85,13886.0,90.0752,90.1692,89.9812,90.0846,13886.0
2019-05-07 10:40:00,95.78,95.8,95.5,95.52,36213.0,90.0188,90.0376,89.7556,89.7744,36213.0
2019-05-07 10:45:00,95.5,95.85,95.43,95.78,6324.0,89.7556,90.0846,89.6898,90.0188,6324.0
2019-05-07 10:50:00,95.72,95.84,95.67,95.75,6233.0,89.9624,90.0752,89.9154,89.9906,6233.0
2019-05-07 10:55:00,95.81,95.95,95.68,95.7,8064.0,90.047,90.1786,89.9248,89.9436,8064.0
2019-05-07 11:00:00,95.68,95.74,95.58,95.69,9058.0,89.9248,89.9812,89.8308,89.9342,9058.0
2019-05-07 11:05:00,95.66,95.87,95.62,95.87,5436.0,89.906,90.1034,89.8684,90.1034,5436.0
2019-05-07 11:10:00,95.86,95.87,95.74,95.74,6319.0,90.094,90.1034,89.9812,89.9812,6319.0
2019-05-07 11:15:00,95.74,95.74,95.61,95.63,7733.0,89.9812,89.9812,89.859,89.8778,7733.0
2019-05-07 11:20:00,95.6,95.61,95.41,95.42,3735.0,89.8496,89.859,89.671,89.6804,3735.0
2019-05-07 11:25:00,95.4,95.58,95.29,95.58,6460.0,89.6616,89.8308,89.5583,89.8308,6460.0
2019-05-07 11:30:00,95.59,95.71,95.59,95.61,5951.0,89.8402,89.953,89.8402,89.859,5951.0
2019-05-07 11:35:00,95.6,95.6,95.35,95.52,12899.0,89.8496,89.8496,89.6146,89.7744,12899.0
2019-05-07 11:40:00,95.54,95.62,95.44,95.44,5898.0,89.7932,89.8684,89.6992,89.6992,5898.0
2019-05-07 11:45:00,95.42,95.54,95.36,95.48,6239.0,89.6804,89.7932,89.624,89.7368,6239.0
2019-05-07 11:50:00,95.46,95.47,95.25,95.43,5889.0,89.718,89.7274,89.5207,89.6898,5889.0
2019-05-07 11:55:00,95.46,95.5,95.33,95.5,4344.0,89.718,89.7556,89.5958,89.7556,4344.0
2019-05-07 12:00:00,95.52,95.54,95.34,95.42,12903.0,89.7744,89.7932,89.6052,89.6804,12903.0
2019-05-07 12:05:00,95.44,95.6,95.43,95.6,4092.0,89.6992,89.8496,89.6898,89.8496,4092.0
2019-05-07 12:10:00,95.62,95.69,95.61,95.68,6927.0,89.8684,89.9342,89.859,89.9248,6927.0
2019-05-07 12:15:00,95.65,95.75,95.64,95.75,3706.0,89.8966,89.9906,89.8872,89.9906,3706.0
2019-05-07 12:20:00,95.75,95.82,95.72,95.79,12513.0,89.9906,90.0564,89.9624,90.0282,12513.0
2019-05-07 12:25:00,95.83,96.04,95.83,96.01,9183.0,90.0658,90.2631,90.0658,90.2349,9183.0
2019-05-07 12:30:00,95.99,96.13,95.99,96.07,3958.0,90.2161,90.3477,90.2161,90.2913,3958.0
2019-05-07 12:35:00,96.11,96.19,96.06,96.08,7145.0,90.3289,90.4041,90.2819,90.3007,7145.0
2019-05-07 12:40:00,96.05,96.06,95.94,95.95,4071.0,90.2725,90.2819,90.1692,90.1786,4071.0
2019-05-07 12:45:00,95.97,96.01,95.94,95.94,4520.0,90.1973,90.2349,90.1692,90.1692,4520.0
2019-05-07 12:50:00,95.95,96.14,95.95,96.14,3776.0,90.1786,90.3571,90.1786,90.3571,3776.0
2019-05-07 12:55:00,96.14,96.14,95.98,95.98,5041.0,90.3571,90.3571,90.2067,90.2067,5041.0
2019-05-07 13:00:00,95.96,95.99,95.74,95.81,10111.0,90.188,90.2161,89.9812,90.047,10111.0
2019-05-07 13:05:00,95.81,95.85,95.53,95.58,6742.0,90.047,90.0846,89.7838,89.8308,6742.0
2019-05-07 13:10:00,95.58,95.66,95.53,95.62,4375.0,89.8308,89.906,89.7838,89.8684,4375.0
2019-05-07 13:15:00,95.6,95.63,95.55,95.61,4673.0,89.8496,89.8778,89.8026,89.859,4673.0
2019-05-07 13:20:00,95.56,95.62,95.5,95.51,5445.0,89.812,89.8684,89.7556,89.765,5445.0
2019-05-07 13:25:00,95.55,95.61,95.52,95.55,4083.0,89.8026,89.859,89.7744,89.8026,4083.0
2019-05-07 13:30:00,95.56,95.69,95.49,95.68,5148.0,89.812,89.9342,89.7462,89.9248,5148.0
2019-05-07 13:35:00,95.66,95.69,95.6,95.67,4210.0,89.906,89.9342,89.8496,89.9154,4210.0
2019-05-07 13:40:00,95.67,95.68,95.59,95.59,4729.0,89.9154,89.9248,89.8402,89.8402,4729.0
2019-05-07 13:45:00,95.59,95.85,95.59,95.82,6379.0,89.8402,90.0846,89.8402,90.0564,6379.0
2019-05-07 13:50:00,95.81,95.93,95.81,95.93,2865.0,90.047,90.1598,90.047,90.1598,2865.0
2019-05-07 13:55:00,95.93,96.0,95.87,95.89,6333.0,90.1598,90.2255,90.1034,90.1222,6333.0
2019-05-07 14:00:00,95.87,95.93,95.77,95.79,4811.0,90.1034,90.1598,90.0094,90.0282,4811.0
2019-05-07 14:05:00,95.8,96.01,95.78,95.99,4887.0,90.0376,90.2349,90.0188,90.2161,4887.0
2019-05-07 14:10:00,95.99,95.99,95.79,95.82,4852.0,90.2161,90.2161,90.0282,90.0564,4852.0
2019-05-07 14:15:00,95.82,95.9,95.74,95.8,7596.0,90.0564,90.1316,89.9812,90.0376,7596.0
2019-05-07 14:20:00,95.77,95.87,95.71,95.73,5649.0,90.0094,90.1034,89.953,89.9718,5649.0
2019-05-07 14:25:00,95.74,95.78,95.53,95.53,5717.0,89.9812,90.0188,89.7838,89.7838,5717.0
2019-05-07 14:30:00,95.56,95.59,95.34,95.41,13366.0,89.812,89.8402,89.6052,89.671,13366.0
2019-05-07 14:35:00,95.36,95.42,95.24,95.27,8922.0,89.624,89.6804,89.5113,89.5395,8922.0
2019-05-07 14:40:00,95.3,95.43,95.29,95.3,8046.0,89.5677,89.6898,89.5583,89.5677,8046.0
2019-05-07 14:45:00,95.33,95.34,95.2,95.23,7087.0,89.5958,89.6052,89.4737,89.5019,7087.0
2019-05-07 14:50:00,95.26,95.49,95.14,95.49,6310.0,89.5301,89.7462,89.4173,89.7462,6310.0
2019-05-07 14:55:00,95.5,95.64,95.48,95.61,7220.0,89.7556,89.8872,89.7368,89.859,7220.0
2019-05-07 15:00:00,95.6,95.62,95.5,95.53,10522.0,89.8496,89.8684,89.7556,89.7838,10522.0
2019-05-07 15:05:00,95.54,95.57,95.33,95.55,14060.0,89.7932,89.8214,89.5958,89.8026,14060.0
2019-05-07 15:10:00,95.53,95.76,95.5,95.68,11804.0,89.7838,90.0,89.7556,89.9248,11804.0
2019-05-07 15:15:00,95.69,95.8,95.6,95.69,11531.0,89.9342,90.0376,89.8496,89.9342,11531.0
2019-05-07 15:20:00,95.7,95.78,95.51,95.53,10261.0,89.9436,90.0188,89.765,89.7838,10261.0
2019-05-07 15:25:00,95.55,95.59,95.5,95.52,9875.0,89.8026,89.8402,89.7556,89.7744,9875.0
2019-05-07 15:30:00,95.5,95.52,95.31,95.31,18513.0,89.7556,89.7744,89.577,89.577,18513.0
2019-05-07 15:35:00,95.33,95.33,95.12,95.18,22149.0,89.5958,89.5958,89.3985,89.4549,22149.0
2019-05-07 15:40:00,95.18,95.49,95.18,95.49,16029.0,89.4549,89.7462,89.4549,89.7462,16029.0
2019-05-07 15:45:00,95.5,95.66,95.47,95.66,23999.0,89.7556,89.906,89.7274,89.906,23999.0
2019-05-07 15:50:00,95.66,95.83,95.62,95.75,30180.0,89.906,90.0658,89.8684,89.9906,30180.0
2019-05-07 15:55:00,95.77,95.92,95.68,95.76,85124.0,90.0094,90.1504,89.9248,90.0,85124.0
2019-05-08 09:30:00,95.57,95.7,94.79,94.9,30547.0,89.8214,89.9436,89.0883,89.1917,30547.0
2019-05-08 09:35:00,95.0,95.23,94.61,94.79,26478.0,89.2857,89.5019,88.9192,89.0883,26478.0
2019-05-08 09:40:00,94.7,95.14,94.6,95.06,23123.0,89.0037,89.4173,88.9098,89.3421,23123.0
2019-05-08 09:45:00,95.03,95.47,94.94,95.33,33750.0,89.3139,89.7274,89.2293,89.5958,33750.0
2019-05-08 09:50:00,95.29,95.76,95.2,95.7,13134.0,89.5583,90.0,89.4737,89.9436,13134.0
2019-05-08 09:55:00,95.71,95.82,95.59,95.73,17615.0,89.953,90.0564,89.8402,89.9718,17615.0
2019-05-08 10:00:00,95.74,95.81,95.59,95.59,7670.0,89.9812,90.047,89.8402,89.8402,7670.0
2019-05-08 10:05:00,95.61,95.82,95.61,95.72,6600.0,89.859,90.0564,89.859,89.9624,6600.0
2019-05-08 10:10:00,95.7,95.76,95.57,95.74,8497.0,89.9436,90.0,89.8214,89.9812,8497.0
2019-05-08 10:15:00,95.72,95.87,95.52,95.82,9296.0,89.9624,90.1034,89.7744,90.0564,9296.0
2019-05-08 10:20:00,95.87,95.91,95.66,95.86,7348.0,90.1034,90.141,89.906,90.094,7348.0
2019-05-08 10:25:00,95.84,95.88,95.57,95.64,12137.0,90.0752,90.1128,89.8214,89.8872,12137.0
2019-05-08 10:30:00,95.7,95.7,95.57,95.61,4986.0,89.9436,89.9436,89.8214,89.859,4986.0
2019-05-08 10:35:00,95.62,95.73,95.61,95.68,5868.0,89.8684,89.9718,89.859,89.9248,5868.0
2019-05-08 10:40:00,95.8,95.92,95.76,95.92,8229.0,90.0376,90.1504,90.0,90.1504,8229.0
2019-05-08 10:45:00,95.95,96.1,95.9,95.9,22764.0,90.1786,90.3195,90.1316,90.1316,22764.0
2019-05-08 10:50:00,95.93,96.04,95.87,96.04,5665.0,90.1598,90.2631,90.1034,90.2631,5665.0
2019-05-08 10:55:00,96.05,96.28,95.88,96.28,8833.0,90.2725,90.4887,90.1128,90.4887,8833.0
2019-05-08 11:00:00,96.27,96.47,96.15,96.32,8983.0,90.4793,90.6673,90.3665,90.5263,8983.0
2019-05-08 11:05:00,96.32,96.43,96.21,96.24,7240.0,90.5263,90.6297,90.4229,90.4511,7240.0
2019-05-08 11:10:00,96.34,96.61,96.34,96.61,7717.0,90.5451,90.7989,90.5451,90.7989,7717.0
2019-05-08 11:15:00,96.61,96.78,96.59,96.6,5941.0,90.7989,90.9586,90.7801,90.7895,5941.0
2019-05-08 11:20:00,96.61,96.72,96.45,96.59,4433.0,90.7989,90.9022,90.6485,90.7801,4433.0
2019-05-08 11:25:00,96.63,96.72,96.53,96.53,3510.0,90.8177,90.9022,90.7237,90.7237,3510.0
2019-05-08 11:30:00,96.57,96.69,96.35,96.49,7829.0,90.7613,90.874,90.5545,90.6861,7829.0
2019-05-08 11:35:00,96.53,96.53,96.26,96.28,3171.0,90.7237,90.7237,90.4699,90.4887,3171.0
2019-05-08 11:40:00,96.33,96.33,96.23,96.29,2412.0,90.5357,90.5357,90.4417,90.4981,2412.0
2019-05-08 11:45:00,96.35,96.56,96.35,96.56,3379.0,90.5545,90.7519,90.5545,90.7519,3379.0
2019-05-08 11:50:00,96.66,96.72,96.61,96.65,5700.0,90.8458,90.9022,90.7989,90.8364,5700.0
2019-05-08 11:55:00,96.66,96.75,96.64,96.64,8689.0,90.8458,90.9304,90.827,90.827,8689.0
2019-05-08 12:00:00,96.62,96.64,96.49,96.53,4183.0,90.8083,90.827,90.6861,90.7237,4183.0
2019-05-08 12:05:00,96.58,96.6,96.44,96.45,3688.0,90.7707,90.7895,90.6391,90.6485,3688.0
2019-05-08 12:10:00,96.46,96.52,96.34,96.38,7609.0,90.6579,90.7143,90.5451,90.5827,7609.0
2019-05-08 12:15:00,96.41,96.5,96.4,96.47,3297.0,90.6109,90.6955,90.6015,90.6673,3297.0
2019-05-08 12:20:00,96.5,96.57,96.47,96.55,3717.0,90.6955,90.7613,90.6673,90.7425,3717.0
2019-05-08 12:25:00,96.52,96.67,96.49,96.67,3926.0,90.7143,90.8552,90.6861,90.8552,3926.0
2019-05-08 12:30:00,96.67,96.8,96.64,96.78,9210.0,90.8552,90.9774,90.827,90.9586,9210.0
2019-05-08 12:35:00,96.76,96.83,96.75,96.82,4467.0,90.9398,91.0056,90.9304,90.9962,4467.0
2019-05-08 12:40:00,96.78,96.89,96.76,96.87,4678.0,90.9586,91.062,90.9398,91.0432,4678.0
2019-05-08 12:45:00,96.88,96.88,96.74,96.75,6486.0,91.0526,91.0526,90.921,90.9304,6486.0
2019-05-08 12:50:00,96.71,96.72,96.65,96.68,1001.0,90.8928,90.9022,90.8364,90.8646,1001.0
2019-05-08 12:55:00,96.66,96.79,96.66,96.75,2617.0,90.8458,90.968,90.8458,90.9304,2617.0
2019-05-08 13:00:00,96.76,96.81,96.69,96.81,3004.0,90.9398,90.9868,90.874,90.9868,3004.0
2019-05-08 13:05:00,96.77,96.85,96.76,96.76,3081.0,90.9492,91.0244,90.9398,90.9398,3081.0
2019-05-08 13:10:00,96.73,96.73,96.63,96.65,3112.0,90.9116,90.9116,90.8177,90.8364,3112.0
2019-05-08 13:15:00,96.65,96.78,96.64,96.78,3135.0,90.8364,90.9586,90.827,90.9586,3135.0
2019-05-08 13:20:00,96.78,96.82,96.72,96.74,22943.0,90.9586,90.9962,90.9022,90.921,22943.0
2019-05-08 13:25:00,96.73,96.81,96.71,96.8,5591.0,90.9116,90.9868,90.8928,90.9774,5591.0
2019-05-08 13:30:00,96.82,96.89,96.8,96.86,10140.0,90.9962,91.062,90.9774,91.0338,10140.0
2019-05-08 13:35:00,96.87,96.88,96.68,96.79,8195.0,91.0432,91.0526,90.8646,90.968,8195.0
2019-05-08 13:40:00,96.79,96.93,96.78,96.91,3400.0,90.968,91.0996,90.9586,91.0808,3400.0
2019-05-08 13:45:00,96.93,96.96,96.84,96.9,6170.0,91.0996,91.1278,91.015,91.0714,6170.0
2019-05-08 13:50:00,96.91,96.94,96.87,96.92,7041.0,91.0808,91.109,91.0432,91.0902,7041.0
2019-05-08 13:55:00,96.93,96.93,96.82,96.91,5151.0,91.0996,91.0996,90.9962,91.0808,5151.0
2019-05-08 14:00:00,96.96,96.96,96.91,96.91,3502.0,91.1278,91.1278,91.0808,91.0808,3502.0
2019-05-08 14:05:00,96.89,96.95,96.86,96.9,4029.0,91.062,91.1184,91.0338,91.0714,4029.0
2019-05-08 14:10:00,96.92,96.92,96.84,96.85,4082.0,91.0902,91.0902,91.015,91.0244,4082.0
2019-05-08 14:15:00,96.86,96.98,96.86,96.98,5183.0,91.0338,91.1466,91.0338,91.1466,5183.0
2019-05-08 14:20:00,96.98,97.11,96.97,97.11,6734.0,91.1466,91.2688,91.1372,91.2688,6734.0
2019-05-08 14:25:00,97.12,97.18,97.12,97.17,5399.0,91.2782,91.3346,91.2782,91.3252,5399.0
2019-05-08 14:30:00,97.2,97.29,97.2,97.24,10575.0,91.3534,91.438,91.3534,91.391,10575.0
2019-05-08 14:35:00,97.23,97.3,97.2,97.29,7430.0,91.3816,91.4473,91.3534,91.438,7430.0
2019-05-08 14:40:00,97.3,97.39,97.3,97.38,7333.0,91.4473,91.5319,91.4473,91.5225,7333.0
2019-05-08 14:45:00,97.38,97.39,97.23,97.29,12205.0,91.5225,91.5319,91.3816,91.438,12205.0
2019-05-08 14:50:00,97.25,97.29,97.22,97.26,5102.0,91.4004,91.438,91.3722,91.4098,5102.0
2019-05-08 14:55:00,97.25,97.29,97.21,97.29,4463.0,91.4004,91.438,91.3628,91.438,4463.0
2019-05-08 15:00:00,97.32,97.42,97.32,97.39,9461.0,91.4661,91.5601,91.4661,91.5319,9461.0
2019-05-08 15:05:00,97.38,97.41,97.34,97.37,7082.0,91.5225,91.5507,91.4849,91.5131,7082.0
2019-05-08 15:10:00,97.34,97.39,97.33,97.33,6597.0,91.4849,91.5319,91.4755,91.4755,6597.0
2019-05-08 15:15:00,97.33,97.4,97.3,97.38,11333.0,91.4755,91.5413,91.4473,91.5225,11333.0
2019-05-08 15:20:00,97.41,97.44,97.37,97.38,11603.0,91.5507,91.5789,91.5131,91.5225,11603.0
2019-05-08 15:25:00,97.38,97.48,97.34,97.39,10408.0,91.5225,91.6165,91.4849,91.5319,10408.0
2019-05-08 15:30:00,97.39,97.4,97.2,97.2,14749.0,91.5319,91.5413,91.3534,91.3534,14749.0
2019-05-08 15:35:00,97.2,97.26,97.17,97.23,10613.0,91.3534,91.4098,91.3252,91.3816,10613.0
2019-05-08 15:40:00,97.22,97.25,97.18,97.21,22191.0,91.3722,91.4004,91.3346,91.3628,22191.0
2019-05-08 15:45:00,97.2,97.21,96.93,97.02,20436.0,91.3534,91.3628,91.0996,91.1842,20436.0
2019-05-08 15:50:00,97.02,97.05,96.87,97.01,42620.0,91.1842,91.2124,91.0432,91.1748,42620.0
2019-05-08 15:55:00,97.0,97.03,96.78,96.8,163030.0,91.1654,91.1936,90.9586,90.9774,163030.0
2019-05-09 09:30:00,95.92,96.19,95.7,95.85,26585.0,90.1504,90.4041,89.9436,90.0846,26585.0
2019-05-09 09:35:00,95.72,95.98,95.6,95.98,21573.0,89.9624,90.2067,89.8496,90.2067,21573.0
2019-05-09 09:40:00,95.97,96.05,95.91,95.92,12307.0,90.1973,90.2725,90.141,90.1504,12307.0
2019-05-09 09:45:00,95.9,96.18,95.79,96.18,10703.0,90.1316,90.3947,90.0282,90.3947,10703.0
2019-05-09 09:50:00,96.19,96.23,95.91,95.95,8515.0,90.4041,90.4417,90.141,90.1786,8515.0
2019-05-09 09:55:00,95.98,96.45,95.97,96.38,9542.0,90.2067,90.6485,90.1973,90.5827,9542.0
2019-05-09 10:00:00,96.26,96.31,96.15,96.28,8150.0,90.4699,90.5169,90.3665,90.4887,8150.0
2019-05-09 10:05:00,96.17,96.36,96.17,96.26,10328.0,90.3853,90.5639,90.3853,90.4699,10328.0
2019-05-09 10:10:00,96.23,96.25,96.04,96.12,12884.0,90.4417,90.4605,90.2631,90.3383,12884.0
2019-05-09 10:15:00,96.16,96.2,96.05,96.13,11179.0,90.3759,90.4135,90.2725,90.3477,11179.0
2019-05-09 10:20:00,96.12,96.14,95.96,95.98,22093.0,90.3383,90.3571,90.188,90.2067,22093.0
2019-05-09 10:25:00,95.96,95.97,95.79,95.9,18671.0,90.188,90.1973,90.0282,90.1316,18671.0
2019-05-09 10:30:00,95.88,96.03,95.78,95.85,11769.0,90.1128,90.2537,90.0188,90.0846,11769.0
2019-05-09 10:35:00,95.87,95.96,95.8,95.81,15457.0,90.1034,90.188,90.0376,90.047,15457.0
2019-05-09 10:40:00,95.78,96.09,95.77,96.08,12951.0,90.0188,90.3101,90.0094,90.3007,12951.0
2019-05-09 10:45:00,96.08,96.08,95.95,96.0,6750.0,90.3007,90.3007,90.1786,90.2255,6750.0
2019-05-09 10:50:00,96.03,96.23,96.03,96.19,9635.0,90.2537,90.4417,90.2537,90.4041,9635.0
2019-05-09 10:55:00,96.2,96.21,95.82,95.88,13263.0,90.4135,90.4229,90.0564,90.1128,13263.0
2019-05-09 11:00:00,95.84,95.91,95.76,95.81,10007.0,90.0752,90.141,90.0,90.047,10007.0
2019-05-09 11:05:00,95.78,95.89,95.74,95.82,5860.0,90.0188,90.1222,89.9812,90.0564,5860.0
2019-05-09 11:10:00,95.79,96.08,95.79,96.08,5911.0,90.0282,90.3007,90.0282,90.3007,5911.0
2019-05-09 11:15:00,96.02,96.07,95.88,95.91,11189.0,90.2443,90.2913,90.1128,90.141,11189.0
2019-05-09 11:20:00,95.94,96.0,95.89,95.94,8158.0,90.1692,90.2255,90.1222,90.1692,8158.0
2019-05-09 11:25:00,95.96,95.98,95.72,95.84,4101.0,90.188,90.2067,89.9624,90.0752,4101.0
2019-05-09 11:30:00,95.84,95.94,95.79,95.92,7759.0,90.0752,90.1692,90.0282,90.1504,7759.0
2019-05-09 11:35:00,95.92,95.94,95.73,95.73,12853.0,90.1504,90.1692,89.9718,89.9718,12853.0
2019-05-09 11:40:00,95.78,95.86,95.67,95.77,6919.0,90.0188,90.094,89.9154,90.0094,6919.0
2019-05-09 11:45:00,95.8,96.1,95.79,96.1,8924.0,90.0376,90.3195,90.0282,90.3195,8924.0
2019-05-09 11:50:00,96.1,96.26,96.05,96.23,5362.0,90.3195,90.4699,90.2725,90.4417,5362.0
2019-05-09 11:55:00,96.2,96.3,96.17,96.3,12099.0,90.4135,90.5075,90.3853,90.5075,12099.0
2019-05-09 12:00:00,96.3,96.3,96.08,96.11,4113.0,90.5075,90.5075,90.3007,90.3289,4113.0
2019-05-09 12:05:00,96.12,96.15,96.0,96.14,4900.0,90.3383,90.3665,90.2255,90.3571,4900.0
2019-05-09 12:10:00,96.16,96.32,96.16,96.29,3061.0,90.3759,90.5263,90.3759,90.4981,3061.0
2019-05-09 12:15:00,96.28,96.29,96.18,96.24,3725.0,90.4887,90.4981,90.3947,90.4511,3725.0
2019-05-09 12:20:00,96.19,96.32,96.19,96.22,4111.0,90.4041,90.5263,90.4041,90.4323,4111.0
2019-05-09 12:25:00,96.22,96.52,96.22,96.45,6955.0,90.4323,90.7143,90.4323,90.6485,6955.0
2019-05-09 12:30:00,96.5,96.74,96.5,96.64,3714.0,90.6955,90.921,90.6955,90.827,3714.0
2019-05-09 12:35:00,96.68,96.9,96.68,96.81,3342.0,90.8646,91.0714,90.8646,90.9868,3342.0
2019-05-09 12:40:00,96.86,96.99,96.67,96.71,9640.0,91.0338,91.156,90.8552,90.8928,9640.0
2019-05-09 12:45:00,96.79,96.85,96.65,96.85,27708.0,90.968,91.0244,90.8364,91.0244,27708.0
2019-05-09 12:50:00,96.8,96.93,96.71,96.9,5551.0,90.9774,91.0996,90.8928,91.0714,5551.0
2019-05-09 12:55:00,96.92,96.92,96.73,96.73,4706.0,91.0902,91.0902,90.9116,90.9116,4706.0
2019-05-09 13:00:00,96.76,96.97,96.76,96.94,6314.0,90.9398,91.1372,90.9398,91.109,6314.0
2019-05-09 13:05:00,96.93,96.95,96.76,96.78,2667.0,91.0996,91.1184,90.9398,90.9586,2667.0
2019-05-09 13:10:00,96.78,96.9,96.72,96.85,8124.0,90.9586,91.0714,90.9022,91.0244,8124.0
2019-05-09 13:15:00,96.88,96.88,96.7,96.7,5996.0,91.0526,91.0526,90.8834,90.8834,5996.0
2019-05-09 13:20:00,96.69,96.75,96.67,96.75,11089.0,90.874,90.9304,90.8552,90.9304,11089.0
2019-05-09 13:25:00,96.75,96.9,96.74,96.87,16023.0,90.9304,91.0714,90.921,91.0432,16023.0
2019-05-09 13:30:00,96.9,96.93,96.85,96.89,15256.0,91.0714,91.0996,91.0244,91.062,15256.0
2019-05-09 13:35:00,96.86,97.06,96.83,97.06,7041.0,91.0338,91.2218,91.0056,91.2218,7041.0
2019-05-09 13:40:00,97.07,97.22,97.04,97.16,8231.0,91.2312,91.3722,91.203,91.3158,8231.0
2019-05-09 13:45:00,97.16,97.5,97.16,97.5,29569.0,91.3158,91.6353,91.3158,91.6353,29569.0
2019-05-09 13:50:00,97.43,97.43,97.19,97.25,40062.0,91.5695,91.5695,91.344,91.4004,40062.0
2019-05-09 13:55:00,97.22,97.3,97.14,97.22,10599.0,91.3722,91.4473,91.297,91.3722,10599.0
2019-05-09 14:00:00,97.25,97.3,97.06,97.07,8640.0,91.4004,91.4473,91.2218,91.2312,8640.0
2019-05-09 14:05:00,97.1,97.17,97.05,97.15,10121.0,91.2594,91.3252,91.2124,91.3064,10121.0
2019-05-09 14:10:00,97.17,97.21,97.05,97.21,6557.0,91.3252,91.3628,91.2124,91.3628,6557.0
2019-05-09 14:15:00,97.23,97.39,97.23,97.38,6751.0,91.3816,91.5319,91.3816,91.5225,6751.0
2019-05-09 14:20:00,97.35,97.52,97.35,97.36,91188.0,91.4943,91.6541,91.4943,91.5037,91188.0
2019-05-09 14:25:00,97.37,97.38,97.15,97.33,9892.0,91.5131,91.5225,91.3064,91.4755,9892.0
2019-05-09 14:30:00,97.31,97.4,97.27,97.3,19726.0,91.4567,91.5413,91.4192,91.4473,19726.0
2019-05-09 14:35:00,97.32,97.51,97.32,97.36,14343.0,91.4661,91.6447,91.4661,91.5037,14343.0
2019-05-09 14:40:00,97.37,97.48,97.35,97.36,17146.0,91.5131,91.6165,91.4943,91.5037,17146.0
2019-05-09 14:45:00,97.32,97.32,97.16,97.19,6058.0,91.4661,91.4661,91.3158,91.344,6058.0
2019-05-09 14:50:00,97.21,97.27,97.21,97.24,2802.0,91.3628,91.4192,91.3628,91.391,2802.0
2019-05-09 14:55:00,97.26,97.3,97.03,97.05,7836.0,91.4098,91.4473,91.1936,91.2124,7836.0
2019-05-09 15:00:00,97.02,97.06,96.84,96.94,7319.0,91.1842,91.2218,91.015,91.109,7319.0
2019-05-09 15:05:00,96.94,96.98,96.75,96.75,13604.0,91.109,91.1466,90.9304,90.9304,13604.0
2019-05-09 15:10:00,96.73,96.94,96.73,96.84,5329.0,90.9116,91.109,90.9116,91.015,5329.0
2019-05-09 15:15:00,96.82,96.87,96.74,96.82,6128.0,90.9962,91.0432,90.921,90.9962,6128.0
2019-05-09 15:20:00,96.79,96.84,96.68,96.74,7124.0,90.968,91.015,90.8646,90.921,7124.0
2019-05-09 15:25:00,96.77,97.0,96.75,97.0,9142.0,90.9492,91.1654,90.9304,91.1654,9142.0
2019-05-09 15:30:00,97.02,97.24,97.0,97.19,9695.0,91.1842,91.391,91.1654,91.344,9695.0
2019-05-09 15:35:00,97.2,97.25,97.11,97.25,12130.0,91.3534,91.4004,91.2688,91.4004,12130.0
2019-05-09 15:40:00,97.24,97.25,97.08,97.08,9607.0,91.391,91.4004,91.2406,91.2406,9607.0
2019-05-09 15:45:00,97.06,97.18,96.92,96.92,10302.0,91.2218,91.3346,91.0902,91.0902,10302.0
2019-05-09 15:50:00,96.95,97.12,96.93,97.12,19318.0,91.1184,91.2782,91.0996,91.2782,19318.0
2019-05-09 15:55:00,97.11,97.16,96.97,97.02,42236.0,91.2688,91.3158,91.1372,91.1842,42236.0
2019-05-10 09:30:00,96.49,97.19,95.87,96.26,43832.0,90.6861,91.344,90.1034,90.4699,43832.0
2019-05-10 09:35:00,96.32,96.51,96.07,96.51,35425.0,90.5263,90.7049,90.2913,90.7049,35425.0
2019-05-10 09:40:00,96.49,96.7,96.31,96.58,11578.0,90.6861,90.8834,90.5169,90.7707,11578.0
2019-05-10 09:45:00,96.66,96.72,96.51,96.51,6054.0,90.8458,90.9022,90.7049,90.7049,6054.0
2019-05-10 09:50:00,96.55,96.57,96.17,96.32,13228.0,90.7425,90.7613,90.3853,90.5263,13228.0
2019-05-10 09:55:00,96.36,96.62,96.24,96.36,8092.0,90.5639,90.8083,90.4511,90.5639,8092.0
2019-05-10 10:00:00,96.37,96.38,96.17,96.2,31153.0,90.5733,90.5827,90.3853,90.4135,31153.0
2019-05-10 10:05:00,96.15,96.23,96.01,96.19,16087.0,90.3665,90.4417,90.2349,90.4041,16087.0
2019-05-10 10:10:00,96.18,96.18,95.97,96.04,18048.0,90.3947,90.3947,90.1973,90.2631,18048.0
2019-05-10 10:15:00,96.0,96.1,95.84,96.1,8660.0,90.2255,90.3195,90.0752,90.3195,8660.0
2019-05-10 10:20:00,96.11,96.16,95.98,96.08,21458.0,90.3289,90.3759,90.2067,90.3007,21458.0
2019-05-10 10:25:00,96.08,96.17,95.99,96.05,18281.0,90.3007,90.3853,90.2161,90.2725,18281.0
2019-05-10 10:30:00,96.05,96.05,95.78,95.79,10996.0,90.2725,90.2725,90.0188,90.0282,10996.0
2019-05-10 10:35:00,95.82,95.85,95.65,95.67,9897.0,90.0564,90.0846,89.8966,89.9154,9897.0
2019-05-10 10:40:00,95.65,95.72,95.46,95.56,11562.0,89.8966,89.9624,89.718,89.812,11562.0
2019-05-10 10:45:00,95.48,95.64,95.42,95.47,13333.0,89.7368,89.8872,89.6804,89.7274,13333.0
2019-05-10 10:50:00,95.51,95.55,95.31,95.43,6543.0,89.765,89.8026,89.577,89.6898,6543.0
2019-05-10 10:55:00,95.37,95.46,95.26,95.26,5259.0,89.6334,89.718,89.5301,89.5301,5259.0
2019-05-10 11:00:00,95.25,95.29,95.05,95.29,9562.0,89.5207,89.5583,89.3327,89.5583,9562.0
2019-05-10 11:05:00,95.28,95.5,95.26,95.5,73674.0,89.5489,89.7556,89.5301,89.7556,73674.0
2019-05-10 11:10:00,95.54,95.67,95.5,95.54,11335.0,89.7932,89.9154,89.7556,89.7932,11335.0
2019-05-10 11:15:00,95.5,95.59,95.4,95.57,9582.0,89.7556,89.8402,89.6616,89.8214,9582.0
2019-05-10 11:20:00,95.56,95.6,95.49,95.59,13473.0,89.812,89.8496,89.7462,89.8402,13473.0
2019-05-10 11:25:00,95.61,95.68,95.3,95.3,11022.0,89.859,89.9248,89.5677,89.5677,11022.0
2019-05-10 11:30:00,95.29,95.43,95.2,95.35,12240.0,89.5583,89.6898,89.4737,89.6146,12240.0
2019-05-10 11:35:00,95.34,95.65,95.29,95.48,6214.0,89.6052,89.8966,89.5583,89.7368,6214.0
2019-05-10 11:40:00,95.46,95.52,95.23,95.44,20962.0,89.718,89.7744,89.5019,89.6992,20962.0
2019-05-10 11:45:00,95.41,95.41,95.21,95.21,8381.0,89.671,89.671,89.4831,89.4831,8381.0
2019-05-10 11:50:00,95.23,95.52,95.19,95.5,13717.0,89.5019,89.7744,89.4643,89.7556,13717.0
2019-05-10 11:55:00,95.5,95.59,95.36,95.52,5886.0,89.7556,89.8402,89.624,89.7744,5886.0
2019-05-10 12:00:00,95.55,95.74,95.53,95.71,3248.0,89.8026,89.9812,89.7838,89.953,3248.0
2019-05-10 12:05:00,95.74,95.82,95.59,95.74,6916.0,89.9812,90.0564,89.8402,89.9812,6916.0
2019-05-10 12:10:00,95.73,95.92,95.73,95.86,9493.0,89.9718,90.1504,89.9718,90.094,9493.0
2019-05-10 12:15:00,95.89,96.02,95.86,95.95,9586.0,90.1222,90.2443,90.094,90.1786,9586.0
2019-05-10 12:20:00,95.95,96.01,95.82,95.84,5269.0,90.1786,90.2349,90.0564,90.0752,5269.0
2019-05-10 12:25:00,95.81,96.04,95.8,95.98,5594.0,90.047,90.2631,90.0376,90.2067,5594.0
2019-05-10 12:30:00,95.95,96.21,95.95,96.16,6500.0,90.1786,90.4229,90.1786,90.3759,6500.0
2019-05-10 12:35:00,96.15,96.18,96.05,96.06,6181.0,90.3665,90.3947,90.2725,90.2819,6181.0
2019-05-10 12:40:00,96.1,96.22,96.1,96.17,9924.0,90.3195,90.4323,90.3195,90.3853,9924.0
2019-05-10 12:45:00,96.15,96.18,96.04,96.1,9253.0,90.3665,90.3947,90.2631,90.3195,9253.0
2019-05-10 12:50:00,96.1,96.43,96.08,96.43,6802.0,90.3195,90.6297,90.3007,90.6297,6802.0
2019-05-10 12:55:00,96.43,96.43,96.32,96.32,5243.0,90.6297,90.6297,90.5263,90.5263,5243.0
2019-05-10 13:00:00,96.34,96.52,96.34,96.51,7183.0,90.5451,90.7143,90.5451,90.7049,7183.0
2019-05-10 13:05:00,96.51,96.55,96.37,96.46,9888.0,90.7049,90.7425,90.5733,90.6579,9888.0
2019-05-10 13:10:00,96.46,96.65,96.42,96.63,9974.0,90.6579,90.8364,90.6203,90.8177,9974.0
2019-05-10 13:15:00,96.6,96.79,96.52,96.72,6625.0,90.7895,90.968,90.7143,90.9022,6625.0
2019-05-10 13:20:00,96.77,96.92,96.75,96.79,7581.0,90.9492,91.0902,90.9304,90.968,7581.0
2019-05-10 13:25:00,96.78,96.83,96.7,96.7,4096.0,90.9586,91.0056,90.8834,90.8834,4096.0
2019-05-10 13:30:00,96.71,96.86,96.67,96.82,6489.0,90.8928,91.0338,90.8552,90.9962,6489.0
2019-05-10 13:35:00,96.82,96.91,96.82,96.91,6688.0,90.9962,91.0808,90.9962,91.0808,6688.0
2019-05-10 13:40:00,96.91,97.02,96.9,96.9,5141.0,91.0808,91.1842,91.0714,91.0714,5141.0
2019-05-10 13:45:00,96.9,97.09,96.89,97.06,21890.0,91.0714,91.25,91.062,91.2218,21890.0
2019-05-10 13:50:00,97.09,97.09,96.95,96.96,5877.0,91.25,91.25,91.1184,91.1278,5877.0
2019-05-10 13:55:00,96.95,97.0,96.87,96.98,14228.0,91.1184,91.1654,91.0432,91.1466,14228.0
2019-05-10 14:00:00,96.97,97.08,96.92,97.06,5007.0,91.1372,91.2406,91.0902,91.2218,5007.0
2019-05-10 14:05:00,97.03,97.1,96.96,97.06,7345.0,91.1936,91.2594,91.1278,91.2218,7345.0
2019-05-10 14:10:00,97.05,97.05,96.93,96.94,5711.0,91.2124,91.2124,91.0996,91.109,5711.0
2019-05-10 14:15:00,96.93,96.94,96.76,96.79,11499.0,91.0996,91.109,90.9398,90.968,11499.0
2019-05-10 14:20:00,96.8,96.91,96.79,96.89,11007.0,90.9774,91.0808,90.968,91.062,11007.0
2019-05-10 14:25:00,96.87,96.97,96.79,96.94,7236.0,91.0432,91.1372,90.968,91.109,7236.0
2019-05-10 14:30:00,96.94,97.07,96.93,97.03,6590.0,91.109,91.2312,91.0996,91.1936,6590.0
2019-05-10 14:35:00,97.05,97.13,96.96,97.07,6057.0,91.2124,91.2876,91.1278,91.2312,6057.0
2019-05-10 14:40:00,97.1,97.15,97.09,97.11,8457.0,91.2594,91.3064,91.25,91.2688,8457.0
2019-05-10 14:45:00,97.11,97.13,97.07,97.12,15785.0,91.2688,91.2876,91.2312,91.2782,15785.0
2019-05-10 14:50:00,97.14,97.38,97.12,97.34,34317.0,91.297,91.5225,91.2782,91.4849,34317.0
2019-05-10 14:55:00,97.33,97.37,97.21,97.27,9512.0,91.4755,91.5131,91.3628,91.4192,9512.0
2019-05-10 15:00:00,97.27,97.52,97.27,97.52,8876.0,91.4192,91.6541,91.4192,91.6541,8876.0
2019-05-10 15:05:00,97.54,97.58,97.49,97.54,13644.0,91.6729,91.7105,91.6259,91.6729,13644.0
2019-05-10 15:10:00,97.55,97.64,97.45,97.56,137034.0,91.6823,91.7669,91.5883,91.6917,137034.0
2019-05-10 15:15:00,97.58,97.9,97.58,97.85,30151.0,91.7105,92.0113,91.7105,91.9643,30151.0
2019-05-10 15:20:00,97.83,97.93,97.78,97.91,14191.0,91.9455,92.0395,91.8985,92.0207,14191.0
2019-05-10 15:25:00,97.91,98.11,97.89,97.98,34667.0,92.0207,92.2086,92.0019,92.0864,34667.0
2019-05-10 15:30:00,97.98,97.99,97.69,97.71,29950.0,92.0864,92.0958,91.8139,91.8327,29950.0
2019-05-10 15:35:00,97.71,97.73,97.52,97.53,21624.0,91.8327,91.8515,91.6541,91.6635,21624.0
2019-05-10 15:40:00,97.53,97.58,97.4,97.47,30337.0,91.6635,91.7105,91.5413,91.6071,30337.0
2019-05-10 15:45:00,97.49,97.63,97.43,97.48,43804.0,91.6259,91.7575,91.5695,91.6165,43804.0
2019-05-10 15:50:00,97.47,97.52,97.36,97.42,30591.0,91.6071,91.6541,91.5037,91.5601,30591.0
2019-05-10 15:55:00,97.39,97.58,97.31,97.5,104264.0,91.5319,91.7105,91.4567,91.6353,104264.0
2019-05-13 09:30:00,95.79,96.48,95.28,95.4,40612.0,90.0282,90.6767,89.5489,89.6616,40612.0
2019-05-13 09:35:00,95.48,95.65,94.94,95.61,21796.0,89.7368,89.8966,89.2293,89.859,21796.0
2019-05-13 09:40:00,95.62,95.64,95.25,95.25,71595.0,89.8684,89.8872,89.5207,89.5207,71595.0
2019-05-13 09:45:00,95.28,95.36,94.86,94.86,13034.0,89.5489,89.624,89.1541,89.1541,13034.0
2019-05-13 09:50:00,94.89,94.92,94.64,94.81,7290.0,89.1823,89.2105,88.9473,89.1071,7290.0
2019-05-13 09:55:00,94.77,95.0,94.74,94.92,8524.0,89.0695,89.2857,89.0413,89.2105,8524.0
2019-05-13 10:00:00,94.9,94.9,94.66,94.73,18640.0,89.1917,89.1917,88.9661,89.0319,18640.0
2019-05-13 10:05:00,94.73,95.0,94.72,94.86,30125.0,89.0319,89.2857,89.0225,89.1541,30125.0
2019-05-13 10:10:00,94.87,94.91,94.78,94.9,10605.0,89.1635,89.2011,89.0789,89.1917,10605.0
2019-05-13 10:15:00,94.89,94.89,94.66,94.73,64274.0,89.1823,89.1823,88.9661,89.0319,64274.0
2019-05-13 10:20:00,94.71,94.71,94.34,94.43,13138.0,89.0131,89.0131,88.6654,88.75,13138.0
2019-05-13 10:25:00,94.41,94.46,94.2,94.41,15284.0,88.7312,88.7782,88.5338,88.7312,15284.0
2019-05-13 10:30:00,94.4,94.55,94.3,94.47,14796.0,88.7218,88.8628,88.6278,88.7876,14796.0
2019-05-13 10:35:00,94.5,94.62,94.29,94.31,8999.0,88.8158,88.9286,88.6184,88.6372,8999.0
2019-05-13 10:40:00,94.28,94.42,94.22,94.28,5773.0,88.609,88.7406,88.5526,88.609,5773.0
2019-05-13 10:45:00,94.3,94.38,94.14,94.15,7272.0,88.6278,88.703,88.4774,88.4868,7272.0
2019-05-13 10:50:00,94.11,94.17,94.03,94.08,8699.0,88.4492,88.5056,88.374,88.421,8699.0
2019-05-13 10:55:00,94.12,94.29,94.09,94.27,20095.0,88.4586,88.6184,88.4304,88.5996,20095.0
2019-05-13 11:00:00,94.3,94.39,94.05,94.05,17575.0,88.6278,88.7124,88.3928,88.3928,17575.0
2019-05-13 11:05:00,94.06,94.07,93.83,93.9,17941.0,88.4022,88.4116,88.1861,88.2519,17941.0
2019-05-13 11:10:00,93.91,94.2,93.9,94.18,13766.0,88.2613,88.5338,88.2519,88.515,13766.0
2019-05-13 11:15:00,94.13,94.13,93.71,93.72,36743.0,88.468,88.468,88.0733,88.0827,36743.0
2019-05-13 11:20:00,93.7,94.02,93.64,93.91,10687.0,88.0639,88.3646,88.0075,88.2613,10687.0
2019-05-13 11:25:00,93.91,93.93,93.63,93.63,15216.0,88.2613,88.2801,87.9981,87.9981,15216.0
2019-05-13 11:30:00,93.62,93.74,93.53,93.6,5397.0,87.9887,88.1015,87.9041,87.9699,5397.0
2019-05-13 11:35:00,93.52,93.58,93.43,93.47,13838.0,87.8947,87.9511,87.8101,87.8477,13838.0
2019-05-13 11:40:00,93.5,93.52,93.26,93.37,10870.0,87.8759,87.8947,87.6504,87.7537,10870.0
2019-05-13 11:45:00,93.36,93.38,93.05,93.08,24822.0,87.7443,87.7631,87.453,87.4812,24822.0
2019-05-13 11:50:00,93.06,93.07,92.87,92.95,14339.0,87.4624,87.4718,87.2838,87.359,14339.0
2019-05-13 11:55:00,92.91,93.39,92.91,93.33,12087.0,87.3214,87.7725,87.3214,87.7161,12087.0
2019-05-13 12:00:00,93.35,93.35,93.12,93.14,34363.0,87.7349,87.7349,87.5188,87.5376,34363.0
2019-05-13 12:05:00,93.13,93.35,93.09,93.35,16274.0,87.5282,87.7349,87.4906,87.7349,16274.0
2019-05-13 12:10:00,93.35,93.47,93.3,93.39,42968.0,87.7349,87.8477,87.688,87.7725,42968.0
2019-05-13 12:15:00,93.41,93.45,93.17,93.45,39555.0,87.7913,87.8289,87.5658,87.8289,39555.0
2019-05-13 12:20:00,93.46,93.51,93.34,93.43,9150.0,87.8383,87.8853,87.7255,87.8101,9150.0
2019-05-13 12:25:00,93.4,93.4,93.23,93.29,9463.0,87.7819,87.7819,87.6222,87.6786,9463.0
2019-05-13 12:30:00,93.31,93.35,93.2,93.24,14729.0,87.6973,87.7349,87.594,87.6316,14729.0
2019-05-13 12:35:00,93.24,93.26,93.11,93.15,24715.0,87.6316,87.6504,87.5094,87.547,24715.0
2019-05-13 12:40:00,93.12,93.16,93.05,93.06,12811.0,87.5188,87.5564,87.453,87.4624,12811.0
2019-05-13 12:45:00,93.06,93.19,93.05,93.18,14839.0,87.4624,87.5846,87.453,87.5752,14839.0
2019-05-13 12:50:00,93.18,93.2,92.96,92.98,12284.0,87.5752,87.594,87.3684,87.3872,12284.0
2019-05-13 12:55:00,92.96,92.96,92.83,92.85,13164.0,87.3684,87.3684,87.2462,87.265,13164.0
2019-05-13 13:00:00,92.86,92.98,92.76,92.82,22280.0,87.2744,87.3872,87.1804,87.2368,22280.0
2019-05-13 13:05:00,92.81,92.89,92.76,92.81,7864.0,87.2274,87.3026,87.1804,87.2274,7864.0
2019-05-13 13:10:00,92.81,92.96,92.74,92.93,11671.0,87.2274,87.3684,87.1616,87.3402,11671.0
2019-05-13 13:15:00,92.91,92.99,92.82,92.82,14108.0,87.3214,87.3966,87.2368,87.2368,14108.0
2019-05-13 13:20:00,92.84,92.86,92.72,92.86,5527.0,87.2556,87.2744,87.1428,87.2744,5527.0
2019-05-13 13:25:00,92.89,92.94,92.84,92.84,28794.0,87.3026,87.3496,87.2556,87.2556,28794.0
2019-05-13 13:30:00,92.84,93.12,92.83,93.12,73627.0,87.2556,87.5188,87.2462,87.5188,73627.0
2019-05-13 13:35:00,93.14,93.53,93.09,93.41,22090.0,87.5376,87.9041,87.4906,87.7913,22090.0
2019-05-13 13:40:00,93.41,93.67,93.41,93.59,34572.0,87.7913,88.0357,87.7913,87.9605,34572.0
2019-05-13 13:45:00,93.55,93.83,93.53,93.73,43960.0,87.9229,88.1861,87.9041,88.0921,43960.0
2019-05-13 13:50:00,93.74,93.75,93.56,93.67,7641.0,88.1015,88.1109,87.9323,88.0357,7641.0
2019-05-13 13:55:00,93.67,93.89,93.66,93.83,17621.0,88.0357,88.2425,88.0263,88.1861,17621.0
2019-05-13 14:00:00,93.81,93.81,93.68,93.72,6503.0,88.1673,88.1673,88.0451,88.0827,6503.0
2019-05-13 14:05:00,93.71,94.07,93.7,94.0,50107.0,88.0733,88.4116,88.0639,88.3458,50107.0
2019-05-13 14:10:00,93.98,94.01,93.67,93.88,64461.0,88.327,88.3552,88.0357,88.2331,64461.0
2019-05-13 14:15:00,93.86,93.99,93.84,93.96,21748.0,88.2143,88.3364,88.1955,88.3083,21748.0
2019-05-13 14:20:00,93.97,94.12,93.95,94.11,25886.0,88.3177,88.4586,88.2989,88.4492,25886.0
2019-05-13 14:25:00,94.11,94.56,94.11,94.38,30581.0,88.4492,88.8722,88.4492,88.703,30581.0
2019-05-13 14:30:00,94.38,94.55,94.36,94.37,60225.0,88.703,88.8628,88.6842,88.6936,60225.0
2019-05-13 14:35:00,94.37,94.37,94.18,94.28,11739.0,88.6936,88.6936,88.515,88.609,11739.0
2019-05-13 14:40:00,94.22,94.27,93.91,94.01,10667.0,88.5526,88.5996,88.2613,88.3552,10667.0
2019-05-13 14:45:00,94.04,94.29,94.03,94.15,10249.0,88.3834,88.6184,88.374,88.4868,10249.0
2019-05-13 14:50:00,94.17,94.29,94.16,94.25,9274.0,88.5056,88.6184,88.4962,88.5808,9274.0
2019-05-13 14:55:00,94.26,94.36,94.24,94.29,7938.0,88.5902,88.6842,88.5714,88.6184,7938.0
2019-05-13 15:00:00,94.3,94.41,94.07,94.07,11237.0,88.6278,88.7312,88.4116,88.4116,11237.0
2019-05-13 15:05:00,94.12,94.26,94.06,94.1,10362.0,88.4586,88.5902,88.4022,88.4398,10362.0
2019-05-13 15:10:00,94.1,94.19,94.0,94.0,10401.0,88.4398,88.5244,88.3458,88.3458,10401.0
2019-05-13 15:15:00,94.01,94.07,93.95,94.03,18265.0,88.3552,88.4116,88.2989,88.374,18265.0
2019-05-13 15:20:00,94.01,94.09,93.93,93.93,13120.0,88.3552,88.4304,88.2801,88.2801,13120.0
2019-05-13 15:25:00,93.94,93.95,93.85,93.87,15240.0,88.2895,88.2989,88.2049,88.2237,15240.0
2019-05-13 15:30:00,93.86,93.86,93.65,93.81,24359.0,88.2143,88.2143,88.0169,88.1673,24359.0
2019-05-13 15:35:00,93.81,93.83,93.56,93.63,26182.0,88.1673,88.1861,87.9323,87.9981,26182.0
2019-05-13 15:40:00,93.64,93.75,93.61,93.63,22965.0,88.0075,88.1109,87.9793,87.9981,22965.0
2019-05-13 15:45:00,93.64,93.79,93.62,93.77,23769.0,88.0075,88.1485,87.9887,88.1297,23769.0
2019-05-13 15:50:00,93.77,93.77,93.54,93.64,49504.0,88.1297,88.1297,87.9135,88.0075,49504.0
2019-05-13 15:55:00,93.64,93.64,93.28,93.39,215528.0,88.0075,88.0075,87.6692,87.7725,215528.0
2019-05-14 09:30:00,94.0,94.41,93.83,94.38,36011.0,88.3458,88.7312,88.1861,88.703,36011.0
2019-05-14 09:35:00,94.34,94.35,93.96,94.14,45065.0,88.6654,88.6748,88.3083,88.4774,45065.0
2019-05-14 09:40:00,94.16,94.55,94.1,94.4,13204.0,88.4962,88.8628,88.4398,88.7218,13204.0
2019-05-14 09:45:00,94.49,94.5,94.2,94.2,20173.0,88.8064,88.8158,88.5338,88.5338,20173.0
2019-05-14 09:50:00,94.22,94.27,94.07,94.25,29653.0,88.5526,88.5996,88.4116,88.5808,29653.0
2019-05-14 09:55:00,94.27,94.39,94.17,94.24,13455.0,88.5996,88.7124,88.5056,88.5714,13455.0
2019-05-14 10:00:00,94.27,94.36,94.04,94.04,17363.0,88.5996,88.6842,88.3834,88.3834,17363.0
2019-05-14 10:05:00,94.04,94.1,93.92,94.05,33300.0,88.3834,88.4398,88.2707,88.3928,33300.0
2019-05-14 10:10:00,94.06,94.08,93.87,93.9,19308.0,88.4022,88.421,88.2237,88.2519,19308.0
2019-05-14 10:15:00,93.9,93.99,93.78,93.81,17451.0,88.2519,88.3364,88.1391,88.1673,17451.0
2019-05-14 10:20:00,93.81,93.96,93.65,93.65,19397.0,88.1673,88.3083,88.0169,88.0169,19397.0
2019-05-14 10:25:00,93.58,93.59,93.47,93.48,20355.0,87.9511,87.9605,87.8477,87.8571,20355.0
2019-05-14 10:30:00,93.51,93.64,93.48,93.55,31710.0,87.8853,88.0075,87.8571,87.9229,31710.0
2019-05-14 10:35:00,93.53,93.84,93.51,93.83,18890.0,87.9041,88.1955,87.8853,88.1861,18890.0
2019-05-14 10:40:00,93.82,94.0,93.81,94.0,17434.0,88.1767,88.3458,88.1673,88.3458,17434.0
2019-05-14 10:45:00,94.0,94.18,93.96,94.07,61923.0,88.3458,88.515,88.3083,88.4116,61923.0
2019-05-14 10:50:00,94.07,94.19,93.98,94.15,274080.0,88.4116,88.5244,88.327,88.4868,274080.0
2019-05-14 10:55:00,94.2,94.42,94.18,94.3,21125.0,88.5338,88.7406,88.515,88.6278,21125.0
2019-05-14 11:00:00,94.33,94.43,94.31,94.43,17757.0,88.656,88.75,88.6372,88.75,17757.0
2019-05-14 11:05:00,94.45,94.51,94.4,94.47,20966.0,88.7688,88.8252,88.7218,88.7876,20966.0
2019-05-14 11:10:00,94.45,94.53,94.3,94.34,139628.0,88.7688,88.844,88.6278,88.6654,139628.0
2019-05-14 11:15:00,94.33,94.53,94.33,94.36,26110.0,88.656,88.844,88.656,88.6842,26110.0
2019-05-14 11:20:00,94.39,94.65,94.38,94.64,14870.0,88.7124,88.9567,88.703,88.9473,14870.0
2019-05-14 11:25:00,94.62,94.63,94.55,94.57,17750.0,88.9286,88.938,88.8628,88.8816,17750.0
2019-05-14 11:30:00,94.58,94.61,94.47,94.51,9100.0,88.891,88.9192,88.7876,88.8252,9100.0
2019-05-14 11:35:00,94.49,94.63,94.47,94.58,8682.0,88.8064,88.938,88.7876,88.891,8682.0
2019-05-14 11:40:00,94.56,94.57,94.49,94.55,23170.0,88.8722,88.8816,88.8064,88.8628,23170.0
2019-05-14 11:45:00,94.54,94.76,94.48,94.73,8812.0,88.8534,89.0601,88.797,89.0319,8812.0
2019-05-14 11:50:00,94.75,94.81,94.69,94.74,7006.0,89.0507,89.1071,88.9943,89.0413,7006.0
2019-05-14 11:55:00,94.75,94.77,94.55,94.57,14541.0,89.0507,89.0695,88.8628,88.8816,14541.0
2019-05-14 12:00:00,94.55,94.7,94.51,94.7,10711.0,88.8628,89.0037,88.8252,89.0037,10711.0
2019-05-14 12:05:00,94.72,94.73,94.51,94.54,8782.0,89.0225,89.0319,88.8252,88.8534,8782.0
2019-05-14 12:10:00,94.55,94.68,94.48,94.56,7712.0,88.8628,88.9849,88.797,88.8722,7712.0
2019-05-14 12:15:00,94.55,94.55,94.46,94.5,8018.0,88.8628,88.8628,88.7782,88.8158,8018.0
2019-05-14 12:20:00,94.53,94.74,94.52,94.7,7410.0,88.844,89.0413,88.8346,89.0037,7410.0
2019-05-14 12:25:00,94.73,94.75,94.64,94.65,4933.0,89.0319,89.0507,88.9473,88.9567,4933.0
2019-05-14 12:30:00,94.65,94.76,94.61,94.76,10150.0,88.9567,89.0601,88.9192,89.0601,10150.0
2019-05-14 12:35:00,94.76,94.76,94.61,94.73,4594.0,89.0601,89.0601,88.9192,89.0319,4594.0
2019-05-14 12:40:00,94.73,94.75,94.66,94.7,8368.0,89.0319,89.0507,88.9661,89.0037,8368.0
2019-05-14 12:45:00,94.7,94.77,94.69,94.74,10123.0,89.0037,89.0695,88.9943,89.0413,10123.0
2019-05-14 12:50:00,94.74,94.74,94.66,94.7,4575.0,89.0413,89.0413,88.9661,89.0037,4575.0
2019-05-14 12:55:00,94.68,94.74,94.64,94.74,8574.0,88.9849,89.0413,88.9473,89.0413,8574.0
2019-05-14 13:00:00,94.73,94.92,94.69,94.86,7251.0,89.0319,89.2105,88.9943,89.1541,7251.0
2019-05-14 13:05:00,94.88,94.95,94.84,94.88,8200.0,89.1729,89.2387,89.1353,89.1729,8200.0
2019-05-14 13:10:00,94.87,94.95,94.84,94.91,8818.0,89.1635,89.2387,89.1353,89.2011,8818.0
2019-05-14 13:15:00,94.95,95.0,94.88,94.88,9371.0,89.2387,89.2857,89.1729,89.1729,9371.0
2019-05-14 13:20:00,94.87,95.01,94.86,95.0,23743.0,89.1635,89.2951,89.1541,89.2857,23743.0
2019-05-14 13:25:00,95.01,95.04,94.94,94.94,15037.0,89.2951,89.3233,89.2293,89.2293,15037.0
2019-05-14 13:30:00,94.94,95.03,94.93,94.96,7400.0,89.2293,89.3139,89.2199,89.2481,7400.0
2019-05-14 13:35:00,94.96,95.05,94.96,95.03,5042.0,89.2481,89.3327,89.2481,89.3139,5042.0
2019-05-14 13:40:00,95.02,95.06,94.91,94.95,8511.0,89.3045,89.3421,89.2011,89.2387,8511.0
2019-05-14 13:45:00,94.95,95.02,94.89,95.02,8279.0,89.2387,89.3045,89.1823,89.3045,8279.0
2019-05-14 13:50:00,94.99,95.04,94.91,95.0,5599.0,89.2763,89.3233,89.2011,89.2857,5599.0
2019-05-14 13:55:00,95.01,95.01,94.9,94.94,5870.0,89.2951,89.2951,89.1917,89.2293,5870.0
2019-05-14 14:00:00,94.98,95.05,94.83,94.83,8434.0,89.2669,89.3327,89.1259,89.1259,8434.0
2019-05-14 14:05:00,94.81,94.81,94.66,94.69,8061.0,89.1071,89.1071,88.9661,88.9943,8061.0
2019-05-14 14:10:00,94.66,94.84,94.64,94.81,7615.0,88.9661,89.1353,88.9473,89.1071,7615.0
2019-05-14 14:15:00,94.81,94.86,94.74,94.79,5200.0,89.1071,89.1541,89.0413,89.0883,5200.0
2019-05-14 14:20:00,94.81,94.91,94.79,94.8,7881.0,89.1071,89.2011,89.0883,89.0977,7881.0
2019-05-14 14:25:00,94.77,94.86,94.72,94.79,11195.0,89.0695,89.1541,89.0225,89.0883,11195.0
2019-05-14 14:30:00,94.82,94.84,94.76,94.84,6058.0,89.1165,89.1353,89.0601,89.1353,6058.0
2019-05-14 14:35:00,94.85,94.93,94.85,94.88,7106.0,89.1447,89.2199,89.1447,89.1729,7106.0
2019-05-14 14:40:00,94.87,94.96,94.82,94.87,8494.0,89.1635,89.2481,89.1165,89.1635,8494.0
2019-05-14 14:45:00,94.86,94.86,94.6,94.64,9813.0,89.1541,89.1541,88.9098,88.9473,9813.0
2019-05-14 14:50:00,94.63,94.75,94.6,94.74,23630.0,88.938,89.0507,88.9098,89.0413,23630.0
2019-05-14 14:55:00,94.76,94.92,94.76,94.84,9103.0,89.0601,89.2105,89.0601,89.1353,9103.0
2019-05-14 15:00:00,94.82,95.01,94.82,95.01,10284.0,89.1165,89.2951,89.1165,89.2951,10284.0
2019-05-14 15:05:00,94.96,95.09,94.92,95.09,12945.0,89.2481,89.3703,89.2105,89.3703,12945.0
2019-05-14 15:10:00,95.08,95.08,94.93,94.99,16532.0,89.3609,89.3609,89.2199,89.2763,16532.0
2019-05-14 15:15:00,94.98,94.98,94.86,94.9,9067.0,89.2669,89.2669,89.1541,89.1917,9067.0
2019-05-14 15:20:00,94.92,94.97,94.83,94.85,15142.0,89.2105,89.2575,89.1259,89.1447,15142.0
2019-05-14 15:25:00,94.83,94.93,94.83,94.87,10635.0,89.1259,89.2199,89.1259,89.1635,10635.0
2019-05-14 15:30:00,94.86,94.86,94.58,94.61,19369.0,89.1541,89.1541,88.891,88.9192,19369.0
2019-05-14 15:35:00,94.62,94.72,94.6,94.61,15729.0,88.9286,89.0225,88.9098,88.9192,15729.0
2019-05-14 15:40:00,94.61,94.72,94.61,94.63,17716.0,88.9192,89.0225,88.9192,88.938,17716.0
2019-05-14 15:45:00,94.62,94.72,94.53,94.65,25753.0,88.9286,89.0225,88.844,88.9567,25753.0
2019-05-14 15:50:00,94.65,94.66,94.46,94.61,51450.0,88.9567,88.9661,88.7782,88.9192,51450.0
2019-05-14 15:55:00,94.61,94.67,94.4,94.47,108586.0,88.9192,88.9755,88.7218,88.7876,108586.0
2019-05-15 09:30:00,93.7,94.27,93.53,93.88,33773.0,88.0639,88.5996,87.9041,88.2331,33773.0
2019-05-15 09:35:00,93.79,94.14,93.66,93.92,10528.0,88.1485,88.4774,88.0263,88.2707,10528.0
2019-05-15 09:40:00,94.02,94.02,93.55,93.56,15617.0,88.3646,88.3646,87.9229,87.9323,15617.0
2019-05-15 09:45:00,93.57,93.6,93.36,93.4,12512.0,87.9417,87.9699,87.7443,87.7819,12512.0
2019-05-15 09:50:00,93.44,93.48,93.19,93.35,10288.0,87.8195,87.8571,87.5846,87.7349,10288.0
2019-05-15 09:55:00,93.32,93.39,93.2,93.36,17612.0,87.7067,87.7725,87.594,87.7443,17612.0
2019-05-15 10:00:00,93.34,93.74,93.34,93.65,27258.0,87.7255,88.1015,87.7255,88.0169,27258.0
2019-05-15 10:05:00,93.7,93.8,93.61,93.75,14224.0,88.0639,88.1579,87.9793,88.1109,14224.0
2019-05-15 10:10:00,93.69,93.77,93.3,93.77,35840.0,88.0545,88.1297,87.688,88.1297,35840.0
2019-05-15 10:15:00,93.77,93.83,93.52,93.56,8935.0,88.1297,88.1861,87.8947,87.9323,8935.0
2019-05-15 10:20:00,93.56,93.61,93.39,93.55,15256.0,87.9323,87.9793,87.7725,87.9229,15256.0
2019-05-15 10:25:00,93.63,93.91,93.58,93.91,10198.0,87.9981,88.2613,87.9511,88.2613,10198.0
2019-05-15 10:30:00,93.89,93.95,93.68,93.8,18262.0,88.2425,88.2989,88.0451,88.1579,18262.0
2019-05-15 10:35:00,93.82,93.95,93.69,93.72,6146.0,88.1767,88.2989,88.0545,88.0827,6146.0
2019-05-15 10:40:00,93.75,94.03,93.72,93.91,17736.0,88.1109,88.374,88.0827,88.2613,17736.0
2019-05-15 10:45:00,93.9,94.1,93.88,94.04,21932.0,88.2519,88.4398,88.2331,88.3834,21932.0
2019-05-15 10:50:00,94.13,94.19,94.06,94.1,9975.0,88.468,88.5244,88.4022,88.4398,9975.0
2019-05-15 10:55:00,94.1,94.18,93.92,93.95,23701.0,88.4398,88.515,88.2707,88.2989,23701.0
2019-05-15 11:00:00,93.96,94.11,93.84,94.1,28030.0,88.3083,88.4492,88.1955,88.4398,28030.0
2019-05-15 11:05:00,94.11,94.29,94.1,94.29,14058.0,88.4492,88.6184,88.4398,88.6184,14058.0
2019-05-15 11:10:00,94.34,94.35,94.18,94.33,5368.0,88.6654,88.6748,88.515,88.656,5368.0
2019-05-15 11:15:00,94.31,94.36,94.2,94.34,7730.0,88.6372,88.6842,88.5338,88.6654,7730.0
2019-05-15 11:20:00,94.33,94.42,94.3,94.34,5820.0,88.656,88.7406,88.6278,88.6654,5820.0
2019-05-15 11:25:00,94.35,94.56,94.35,94.5,6456.0,88.6748,88.8722,88.6748,88.8158,6456.0
2019-05-15 11:30:00,94.53,94.77,94.53,94.72,13910.0,88.844,89.0695,88.844,89.0225,13910.0
2019-05-15 11:35:00,94.73,94.76,94.64,94.66,7563.0,89.0319,89.0601,88.9473,88.9661,7563.0
2019-05-15 11:40:00,94.67,94.83,94.64,94.78,8600.0,88.9755,89.1259,88.9473,89.0789,8600.0
2019-05-15 11:45:00,94.74,94.88,94.73,94.76,8238.0,89.0413,89.1729,89.0319,89.0601,8238.0
2019-05-15 11:50:00,94.75,94.84,94.74,94.79,7334.0,89.0507,89.1353,89.0413,89.0883,7334.0
2019-05-15 11:55:00,94.78,94.8,94.7,94.76,6209.0,89.0789,89.0977,89.0037,89.0601,6209.0
2019-05-15 12:00:00,94.78,94.81,94.73,94.77,20649.0,89.0789,89.1071,89.0319,89.0695,20649.0
2019-05-15 12:05:00,94.79,94.86,94.69,94.69,38357.0,89.0883,89.1541,88.9943,88.9943,38357.0
2019-05-15 12:10:00,94.72,94.72,94.54,94.63,18298.0,89.0225,89.0225,88.8534,88.938,18298.0
2019-05-15 12:15:00,94.67,94.67,94.52,94.59,16069.0,88.9755,88.9755,88.8346,88.9004,16069.0
2019-05-15 12:20:00,94.6,94.66,94.45,94.45,16890.0,88.9098,88.9661,88.7688,88.7688,16890.0
2019-05-15 12:25:00,94.42,94.44,94.31,94.31,3700.0,88.7406,88.7594,88.6372,88.6372,3700.0
2019-05-15 12:30:00,94.34,94.36,94.28,94.3,7055.0,88.6654,88.6842,88.609,88.6278,7055.0
2019-05-15 12:35:00,94.29,94.31,94.16,94.22,6697.0,88.6184,88.6372,88.4962,88.5526,6697.0
2019-05-15 12:40:00,94.21,94.25,94.15,94.25,17600.0,88.5432,88.5808,88.4868,88.5808,17600.0
2019-05-15 12:45:00,94.26,94.32,94.21,94.26,6700.0,88.5902,88.6466,88.5432,88.5902,6700.0
2019-05-15 12:50:00,94.3,94.41,94.23,94.36,12350.0,88.6278,88.7312,88.562,88.6842,12350.0
2019-05-15 12:55:00,94.36,94.36,94.21,94.25,4116.0,88.6842,88.6842,88.5432,88.5808,4116.0
2019-05-15 13:00:00,94.23,94.37,94.17,94.34,10600.0,88.562,88.6936,88.5056,88.6654,10600.0
2019-05-15 13:05:00,94.35,94.37,94.3,94.31,4833.0,88.6748,88.6936,88.6278,88.6372,4833.0
2019-05-15 13:10:00,94.32,94.37,94.31,94.34,5169.0,88.6466,88.6936,88.6372,88.6654,5169.0
2019-05-15 13:15:00,94.34,94.37,94.23,94.23,4400.0,88.6654,88.6936,88.562,88.562,4400.0
2019-05-15 13:20:00,94.24,94.24,94.18,94.22,6321.0,88.5714,88.5714,88.515,88.5526,6321.0
2019-05-15 13:25:00,94.23,94.3,94.19,94.29,12576.0,88.562,88.6278,88.5244,88.6184,12576.0
2019-05-15 13:30:00,94.29,94.38,94.28,94.37,5233.0,88.6184,88.703,88.609,88.6936,5233.0
2019-05-15 13:35:00,94.38,94.42,94.31,94.42,5642.0,88.703,88.7406,88.6372,88.7406,5642.0
2019-05-15 13:40:00,94.43,94.46,94.41,94.43,3550.0,88.75,88.7782,88.7312,88.75,3550.0
2019-05-15 13:45:00,94.43,94.48,94.42,94.48,5500.0,88.75,88.797,88.7406,88.797,5500.0
2019-05-15 13:50:00,94.49,94.53,94.45,94.53,5585.0,88.8064,88.844,88.7688,88.844,5585.0
2019-05-15 13:55:00,94.52,94.59,94.52,94.54,6301.0,88.8346,88.9004,88.8346,88.8534,6301.0
2019-05-15 14:00:00,94.55,94.55,94.48,94.5,4238.0,88.8628,88.8628,88.797,88.8158,4238.0
2019-05-15 14:05:00,94.49,94.58,94.49,94.51,7877.0,88.8064,88.891,88.8064,88.8252,7877.0
2019-05-15 14:10:00,94.54,94.57,94.51,94.57,5184.0,88.8534,88.8816,88.8252,88.8816,5184.0
2019-05-15 14:15:00,94.56,94.57,94.52,94.53,6054.0,88.8722,88.8816,88.8346,88.844,6054.0
2019-05-15 14:20:00,94.51,94.58,94.51,94.53,5473.0,88.8252,88.891,88.8252,88.844,5473.0
2019-05-15 14:25:00,94.54,94.59,94.53,94.58,9050.0,88.8534,88.9004,88.844,88.891,9050.0
2019-05-15 14:30:00,94.59,94.68,94.59,94.65,7170.0,88.9004,88.9849,88.9004,88.9567,7170.0
2019-05-15 14:35:00,94.66,94.7,94.6,94.6,4925.0,88.9661,89.0037,88.9098,88.9098,4925.0
2019-05-15 14:40:00,94.62,94.68,94.62,94.68,6731.0,88.9286,88.9849,88.9286,88.9849,6731.0
2019-05-15 14:45:00,94.68,94.77,94.68,94.75,5392.0,88.9849,89.0695,88.9849,89.0507,5392.0
2019-05-15 14:50:00,94.75,94.82,94.69,94.69,20397.0,89.0507,89.1165,88.9943,88.9943,20397.0
2019-05-15 14:55:00,94.7,94.71,94.63,94.64,7520.0,89.0037,89.0131,88.938,88.9473,7520.0
2019-05-15 15:00:00,94.64,94.67,94.59,94.64,8809.0,88.9473,88.9755,88.9004,88.9473,8809.0
2019-05-15 15:05:00,94.63,94.7,94.62,94.69,7769.0,88.938,89.0037,88.9286,88.9943,7769.0
2019-05-15 15:10:00,94.69,94.77,94.61,94.7,9238.0,88.9943,89.0695,88.9192,89.0037,9238.0
2019-05-15 15:15:00,94.71,94.71,94.61,94.67,6875.0,89.0131,89.0131,88.9192,88.9755,6875.0
2019-05-15 15:20:00,94.67,94.78,94.64,94.77,9551.0,88.9755,89.0789,88.9473,89.0695,9551.0
2019-05-15 15:25:00,94.77,94.82,94.75,94.77,13561.0,89.0695,89.1165,89.0507,89.0695,13561.0
2019-05-15 15:30:00,94.76,94.83,94.71,94.74,14487.0,89.0601,89.1259,89.0131,89.0413,14487.0
2019-05-15 15:35:00,94.73,94.77,94.7,94.75,13939.0,89.0319,89.0695,89.0037,89.0507,13939.0
2019-05-15 15:40:00,94.74,94.74,94.61,94.65,18108.0,89.0413,89.0413,88.9192,88.9567,18108.0
2019-05-15 15:45:00,94.65,94.65,94.46,94.46,14561.0,88.9567,88.9567,88.7782,88.7782,14561.0
2019-05-15 15:50:00,94.48,94.52,94.45,94.47,25621.0,88.797,88.8346,88.7688,88.7876,25621.0
2019-05-15 15:55:00,94.49,94.52,94.4,94.51,73412.0,88.8064,88.8346,88.7218,88.8252,73412.0
2019-05-16 09:30:00,94.93,95.52,94.93,95.35,28297.0,89.2199,89.7744,89.2199,89.6146,28297.0
2019-05-16 09:35:00,95.3,95.68,95.22,95.49,34244.0,89.5677,89.9248,89.4925,89.7462,34244.0
2019-05-16 09:40:00,95.44,95.79,95.44,95.79,18770.0,89.6992,90.0282,89.6992,90.0282,18770.0
2019-05-16 09:45:00,95.78,96.12,95.78,96.11,20001.0,90.0188,90.3383,90.0188,90.3289,20001.0
2019-05-16 09:50:00,96.14,96.37,96.14,96.18,13702.0,90.3571,90.5733,90.3571,90.3947,13702.0
2019-05-16 09:55:00,96.18,96.3,96.02,96.3,32950.0,90.3947,90.5075,90.2443,90.5075,32950.0
2019-05-16 10:00:00,96.33,96.33,95.96,95.99,24956.0,90.5357,90.5357,90.188,90.2161,24956.0
2019-05-16 10:05:00,95.99,95.99,95.7,95.81,43736.0,90.2161,90.2161,89.9436,90.047,43736.0
2019-05-16 10:10:00,95.82,95.9,95.75,95.81,16260.0,90.0564,90.1316,89.9906,90.047,16260.0
2019-05-16 10:15:00,95.82,96.0,95.75,96.0,7601.0,90.0564,90.2255,89.9906,90.2255,7601.0
2019-05-16 10:20:00,95.99,96.16,95.99,96.16,6226.0,90.2161,90.3759,90.2161,90.3759,6226.0
2019-05-16 10:25:00,96.19,96.32,96.18,96.32,10765.0,90.4041,90.5263,90.3947,90.5263,10765.0
2019-05-16 10:30:00,96.27,96.28,96.05,96.06,8525.0,90.4793,90.4887,90.2725,90.2819,8525.0
2019-05-16 10:35:00,96.08,96.1,96.03,96.07,6977.0,90.3007,90.3195,90.2537,90.2913,6977.0
2019-05-16 10:40:00,96.06,96.25,96.05,96.12,27170.0,90.2819,90.4605,90.2725,90.3383,27170.0
2019-05-16 10:45:00,96.14,96.14,95.86,95.87,5257.0,90.3571,90.3571,90.094,90.1034,5257.0
2019-05-16 10:50:00,95.86,96.09,95.85,96.06,7598.0,90.094,90.3101,90.0846,90.2819,7598.0
2019-05-16 10:55:00,96.08,96.2,96.05,96.2,5980.0,90.3007,90.4135,90.2725,90.4135,5980.0
2019-05-16 11:00:00,96.22,96.23,96.14,96.18,13156.0,90.4323,90.4417,90.3571,90.3947,13156.0
2019-05-16 11:05:00,96.16,96.21,96.08,96.17,14847.0,90.3759,90.4229,90.3007,90.3853,14847.0
2019-05-16 11:10:00,96.16,96.23,96.13,96.13,10793.0,90.3759,90.4417,90.3477,90.3477,10793.0
2019-05-16 11:15:00,96.16,96.26,96.15,96.25,7305.0,90.3759,90.4699,90.3665,90.4605,7305.0
2019-05-16 11:20:00,96.26,96.38,96.25,96.31,7487.0,90.4699,90.5827,90.4605,90.5169,7487.0
2019-05-16 11:25:00,96.32,96.4,96.32,96.35,5096.0,90.5263,90.6015,90.5263,90.5545,5096.0
2019-05-16 11:30:00,96.37,96.43,96.29,96.41,6599.0,90.5733,90.6297,90.4981,90.6109,6599.0
2019-05-16 11:35:00,96.42,96.49,96.38,96.46,8002.0,90.6203,90.6861,90.5827,90.6579,8002.0
2019-05-16 11:40:00,96.46,96.54,96.42,96.51,6825.0,90.6579,90.7331,90.6203,90.7049,6825.0
2019-05-16 11:45:00,96.52,96.58,96.48,96.53,6501.0,90.7143,90.7707,90.6767,90.7237,6501.0
2019-05-16 11:50:00,96.54,96.57,96.44,96.51,9364.0,90.7331,90.7613,90.6391,90.7049,9364.0
2019-05-16 11:55:00,96.53,96.65,96.53,96.63,15295.0,90.7237,90.8364,90.7237,90.8177,15295.0
2019-05-16 12:00:00,96.65,96.7,96.6,96.7,11200.0,90.8364,90.8834,90.7895,90.8834,11200.0
2019-05-16 12:05:00,96.69,96.71,96.61,96.68,10043.0,90.874,90.8928,90.7989,90.8646,10043.0
2019-05-16 12:10:00,96.69,96.76,96.65,96.71,5012.0,90.874,90.9398,90.8364,90.8928,5012.0
2019-05-16 12:15:00,96.73,96.91,96.73,96.85,11209.0,90.9116,91.0808,90.9116,91.0244,11209.0
2019-05-16 12:20:00,96.85,96.92,96.83,96.87,7132.0,91.0244,91.0902,91.0056,91.0432,7132.0
2019-05-16 12:25:00,96.87,96.96,96.86,96.91,6271.0,91.0432,91.1278,91.0338,91.0808,6271.0
2019-05-16 12:30:00,96.9,96.98,96.89,96.91,8677.0,91.0714,91.1466,91.062,91.0808,8677.0
2019-05-16 12:35:00,96.92,96.95,96.87,96.89,6799.0,91.0902,91.1184,91.0432,91.062,6799.0
2019-05-16 12:40:00,96.89,96.89,96.79,96.84,5589.0,91.062,91.062,90.968,91.015,5589.0
2019-05-16 12:45:00,96.84,96.84,96.77,96.79,7616.0,91.015,91.015,90.9492,90.968,7616.0
2019-05-16 12:50:00,96.77,96.82,96.72,96.82,10089.0,90.9492,90.9962,90.9022,90.9962,10089.0
2019-05-16 12:55:00,96.82,96.82,96.78,96.81,3481.0,90.9962,90.9962,90.9586,90.9868,3481.0
2019-05-16 13:00:00,96.82,96.9,96.79,96.9,24071.0,90.9962,91.0714,90.968,91.0714,24071.0
2019-05-16 13:05:00,96.9,96.95,96.85,96.92,6985.0,91.0714,91.1184,91.0244,91.0902,6985.0
2019-05-16 13:10:00,96.95,97.0,96.88,96.88,9036.0,91.1184,91.1654,91.0526,91.0526,9036.0
2019-05-16 13:15:00,96.87,96.96,96.87,96.95,7530.0,91.0432,91.1278,91.0432,91.1184,7530.0
2019-05-16 13:20:00,96.97,96.97,96.85,96.85,7084.0,91.1372,91.1372,91.0244,91.0244,7084.0
2019-05-16 13:25:00,96.83,96.94,96.83,96.92,5582.0,91.0056,91.109,91.0056,91.0902,5582.0
2019-05-16 13:30:00,96.91,96.91,96.82,96.87,11896.0,91.0808,91.0808,90.9962,91.0432,11896.0
2019-05-16 13:35:00,96.86,96.86,96.72,96.72,8100.0,91.0338,91.0338,90.9022,90.9022,8100.0
2019-05-16 13:40:00,96.7,96.7,96.58,96.59,9273.0,90.8834,90.8834,90.7707,90.7801,9273.0
2019-05-16 13:45:00,96.59,96.66,96.42,96.5,20402.0,90.7801,90.8458,90.6203,90.6955,20402.0
2019-05-16 13:50:00,96.48,96.56,96.46,96.52,6267.0,90.6767,90.7519,90.6579,90.7143,6267.0
2019-05-16 13:55:00,96.52,96.54,96.46,96.48,6498.0,90.7143,90.7331,90.6579,90.6767,6498.0
2019-05-16 14:00:00,96.47,96.55,96.45,96.52,5845.0,90.6673,90.7425,90.6485,90.7143,5845.0
2019-05-16 14:05:00,96.54,96.61,96.5,96.5,6600.0,90.7331,90.7989,90.6955,90.6955,6600.0
2019-05-16 14:10:00,96.49,96.56,96.44,96.56,3983.0,90.6861,90.7519,90.6391,90.7519,3983.0
2019-05-16 14:15:00,96.56,96.59,96.45,96.47,13512.0,90.7519,90.7801,90.6485,90.6673,13512.0
2019-05-16 14:20:00,96.46,96.53,96.37,96.53,60905.0,90.6579,90.7237,90.5733,90.7237,60905.0
2019-05-16 14:25:00,96.53,96.62,96.51,96.61,8237.0,90.7237,90.8083,90.7049,90.7989,8237.0
2019-05-16 14:30:00,96.6,96.64,96.53,96.55,7119.0,90.7895,90.827,90.7237,90.7425,7119.0
2019-05-16 14:35:00,96.53,96.54,96.42,96.52,22487.0,90.7237,90.7331,90.6203,90.7143,22487.0
2019-05-16 14:40:00,96.5,96.51,96.4,96.41,3125.0,90.6955,90.7049,90.6015,90.6109,3125.0
2019-05-16 14:45:00,96.43,96.49,96.38,96.38,5088.0,90.6297,90.6861,90.5827,90.5827,5088.0
2019-05-16 14:50:00,96.36,96.4,96.2,96.2,9802.0,90.5639,90.6015,90.4135,90.4135,9802.0
2019-05-16 14:55:00,96.18,96.25,96.16,96.25,6300.0,90.3947,90.4605,90.3759,90.4605,6300.0
2019-05-16 15:00:00,96.24,96.25,96.0,96.1,30473.0,90.4511,90.4605,90.2255,90.3195,30473.0
2019-05-16 15:05:00,96.12,96.15,95.99,96.04,9163.0,90.3383,90.3665,90.2161,90.2631,9163.0
2019-05-16 15:10:00,96.04,96.07,96.02,96.07,4893.0,90.2631,90.2913,90.2443,90.2913,4893.0
2019-05-16 15:15:00,96.08,96.09,96.0,96.04,8757.0,90.3007,90.3101,90.2255,90.2631,8757.0
2019-05-16 15:20:00,96.06,96.15,96.01,96.08,9536.0,90.2819,90.3665,90.2349,90.3007,9536.0
2019-05-16 15:25:00,96.08,96.08,96.0,96.06,10117.0,90.3007,90.3007,90.2255,90.2819,10117.0
2019-05-16 15:30:00,96.05,96.05,95.86,95.95,15893.0,90.2725,90.2725,90.094,90.1786,15893.0
2019-05-16 15:35:00,95.95,95.96,95.81,95.82,23461.0,90.1786,90.188,90.047,90.0564,23461.0
2019-05-16 15:40:00,95.85,95.91,95.75,95.86,18041.0,90.0846,90.141,89.9906,90.094,18041.0
2019-05-16 15:45:00,95.85,95.98,95.85,95.93,22665.0,90.0846,90.2067,90.0846,90.1598,22665.0
2019-05-16 15:50:00,95.95,96.01,95.81,95.98,19535.0,90.1786,90.2349,90.047,90.2067,19535.0
2019-05-16 15:55:00,95.97,95.99,95.83,95.91,87503.0,90.1973,90.2161,90.0658,90.141,87503.0
2019-05-17 09:30:00,95.4,95.88,95.26,95.64,74344.0,89.6616,90.1128,89.5301,89.8872,74344.0
2019-05-17 09:35:00,95.64,96.32,95.62,96.15,16395.0,89.8872,90.5263,89.8684,90.3665,16395.0
2019-05-17 09:40:00,96.15,96.42,96.15,96.31,15694.0,90.3665,90.6203,90.3665,90.5169,15694.0
2019-05-17 09:45:00,96.39,96.63,96.36,96.36,16296.0,90.5921,90.8177,90.5639,90.5639,16296.0
2019-05-17 09:50:00,96.34,96.36,96.1,96.29,13469.0,90.5451,90.5639,90.3195,90.4981,13469.0
2019-05-17 09:55:00,96.3,96.51,96.27,96.5,9916.0,90.5075,90.7049,90.4793,90.6955,9916.0
2019-05-17 10:00:00,96.55,96.63,96.2,96.22,40347.0,90.7425,90.8177,90.4135,90.4323,40347.0
2019-05-17 10:05:00,96.22,96.44,96.1,96.4,12915.0,90.4323,90.6391,90.3195,90.6015,12915.0
2019-05-17 10:10:00,96.34,96.39,96.2,96.22,33218.0,90.5451,90.5921,90.4135,90.4323,33218.0
2019-05-17 10:15:00,96.22,96.47,96.07,96.43,16809.0,90.4323,90.6673,90.2913,90.6297,16809.0
2019-05-17 10:20:00,96.42,96.55,96.42,96.51,5256.0,90.6203,90.7425,90.6203,90.7049,5256.0
2019-05-17 10:25:00,96.52,96.52,96.37,96.37,7628.0,90.7143,90.7143,90.5733,90.5733,7628.0
2019-05-17 10:30:00,96.4,96.55,96.4,96.49,11563.0,90.6015,90.7425,90.6015,90.6861,11563.0
2019-05-17 10:35:00,96.49,96.55,96.38,96.52,8220.0,90.6861,90.7425,90.5827,90.7143,8220.0
2019-05-17 10:40:00,96.5,96.58,96.47,96.56,4369.0,90.6955,90.7707,90.6673,90.7519,4369.0
2019-05-17 10:45:00,96.58,96.65,96.51,96.56,5598.0,90.7707,90.8364,90.7049,90.7519,5598.0
2019-05-17 10:50:00,96.56,96.77,96.54,96.77,15707.0,90.7519,90.9492,90.7331,90.9492,15707.0
2019-05-17 10:55:00,96.79,96.98,96.79,96.86,7326.0,90.968,91.1466,90.968,91.0338,7326.0
2019-05-17 11:00:00,96.87,96.98,96.86,96.89,13469.0,91.0432,91.1466,91.0338,91.062,13469.0
2019-05-17 11:05:00,96.87,96.95,96.83,96.9,8839.0,91.0432,91.1184,91.0056,91.0714,8839.0
2019-05-17 11:10:00,96.91,97.04,96.87,96.95,8003.0,91.0808,91.203,91.0432,91.1184,8003.0
2019-05-17 11:15:00,96.93,97.02,96.88,96.93,17942.0,91.0996,91.1842,91.0526,91.0996,17942.0
2019-05-17 11:20:00,96.92,96.94,96.83,96.93,13991.0,91.0902,91.109,91.0056,91.0996,13991.0
2019-05-17 11:25:00,96.94,96.96,96.82,96.82,9739.0,91.109,91.1278,90.9962,90.9962,9739.0
2019-05-17 11:30:00,96.84,96.94,96.74,96.93,35233.0,91.015,91.109,90.921,91.0996,35233.0
2019-05-17 11:35:00,96.95,97.04,96.93,96.95,17967.0,91.1184,91.203,91.0996,91.1184,17967.0
2019-05-17 11:40:00,96.91,96.96,96.8,96.92,37207.0,91.0808,91.1278,90.9774,91.0902,37207.0
2019-05-17 11:45:00,96.95,96.98,96.89,96.9,6059.0,91.1184,91.1466,91.062,91.0714,6059.0
2019-05-17 11:50:00,96.89,97.06,96.85,97.05,13464.0,91.062,91.2218,91.0244,91.2124,13464.0
2019-05-17 11:55:00,97.1,97.11,96.95,96.97,6405.0,91.2594,91.2688,91.1184,91.1372,6405.0
2019-05-17 12:00:00,96.97,97.01,96.86,96.87,8676.0,91.1372,91.1748,91.0338,91.0432,8676.0
2019-05-17 12:05:00,96.86,96.86,96.75,96.79,7238.0,91.0338,91.0338,90.9304,90.968,7238.0
2019-05-17 12:10:00,96.79,96.8,96.75,96.77,6130.0,90.968,90.9774,90.9304,90.9492,6130.0
2019-05-17 12:15:00,96.75,96.91,96.74,96.87,8808.0,90.9304,91.0808,90.921,91.0432,8808.0
2019-05-17 12:20:00,96.89,96.95,96.87,96.95,7498.0,91.062,91.1184,91.0432,91.1184,7498.0
2019-05-17 12:25:00,96.94,97.08,96.94,96.99,11036.0,91.109,91.2406,91.109,91.156,11036.0
2019-05-17 12:30:00,96.98,97.01,96.95,97.0,5350.0,91.1466,91.1748,91.1184,91.1654,5350.0
2019-05-17 12:35:00,97.03,97.05,96.91,97.03,7549.0,91.1936,91.2124,91.0808,91.1936,7549.0
2019-05-17 12:40:00,97.01,97.16,96.99,97.12,10153.0,91.1748,91.3158,91.156,91.2782,10153.0
2019-05-17 12:45:00,97.14,97.18,97.09,97.13,5855.0,91.297,91.3346,91.25,91.2876,5855.0
2019-05-17 12:50:00,97.09,97.12,97.01,97.07,6060.0,91.25,91.2782,91.1748,91.2312,6060.0
2019-05-17 12:55:00,97.05,97.06,96.99,97.03,6734.0,91.2124,91.2218,91.156,91.1936,6734.0
2019-05-17 13:00:00,97.03,97.11,97.0,97.02,9192.0,91.1936,91.2688,91.1654,91.1842,9192.0
2019-05-17 13:05:00,97.04,97.13,97.01,97.13,8788.0,91.203,91.2876,91.1748,91.2876,8788.0
2019-05-17 13:10:00,97.13,97.14,97.1,97.1,4857.0,91.2876,91.297,91.2594,91.2594,4857.0
2019-05-17 13:15:00,97.11,97.25,97.11,97.19,5588.0,91.2688,91.4004,91.2688,91.344,5588.0
2019-05-17 13:20:00,97.2,97.26,97.16,97.19,5764.0,91.3534,91.4098,91.3158,91.344,5764.0
2019-05-17 13:25:00,97.2,97.22,97.15,97.15,10144.0,91.3534,91.3722,91.3064,91.3064,10144.0
2019-05-17 13:30:00,97.16,97.17,97.09,97.16,10163.0,91.3158,91.3252,91.25,91.3158,10163.0
2019-05-17 13:35:00,97.17,97.2,97.11,97.2,12131.0,91.3252,91.3534,91.2688,91.3534,12131.0
2019-05-17 13:40:00,97.21,97.24,97.14,97.16,10306.0,91.3628,91.391,91.297,91.3158,10306.0
2019-05-17 13:45:00,97.16,97.26,97.13,97.21,21759.0,91.3158,91.4098,91.2876,91.3628,21759.0
2019-05-17 13:50:00,97.2,97.28,97.19,97.28,30909.0,91.3534,91.4286,91.344,91.4286,30909.0
2019-05-17 13:55:00,97.27,97.29,97.2,97.23,10464.0,91.4192,91.438,91.3534,91.3816,10464.0
2019-05-17 14:00:00,97.22,97.31,97.22,97.25,9349.0,91.3722,91.4567,91.3722,91.4004,9349.0
2019-05-17 14:05:00,97.25,97.26,97.15,97.24,13258.0,91.4004,91.4098,91.3064,91.391,13258.0
2019-05-17 14:10:00,97.24,97.25,97.16,97.21,26736.0,91.391,91.4004,91.3158,91.3628,26736.0
2019-05-17 14:15:00,97.2,97.26,97.16,97.25,17050.0,91.3534,91.4098,91.3158,91.4004,17050.0
2019-05-17 14:20:00,97.25,97.39,97.25,97.33,13981.0,91.4004,91.5319,91.4004,91.4755,13981.0
2019-05-17 14:25:00,97.31,97.32,97.25,97.28,7341.0,91.4567,91.4661,91.4004,91.4286,7341.0
2019-05-17 14:30:00,97.28,97.28,97.16,97.17,17533.0,91.4286,91.4286,91.3158,91.3252,17533.0
2019-05-17 14:35:00,97.19,97.28,97.18,97.23,17003.0,91.344,91.4286,91.3346,91.3816,17003.0
2019-05-17 14:40:00,97.24,97.33,97.18,97.32,20458.0,91.391,91.4755,91.3346,91.4661,20458.0
2019-05-17 14:45:00,97.33,97.33,97.18,97.22,13664.0,91.4755,91.4755,91.3346,91.3722,13664.0
2019-05-17 14:50:00,97.22,97.27,97.21,97.23,6610.0,91.3722,91.4192,91.3628,91.3816,6610.0
2019-05-17 14:55:00,97.21,97.27,97.19,97.23,14060.0,91.3628,91.4192,91.344,91.3816,14060.0
2019-05-17 15:00:00,97.23,97.23,96.96,97.03,35621.0,91.3816,91.3816,91.1278,91.1936,35621.0
2019-05-17 15:05:00,97.02,97.05,96.87,96.88,37871.0,91.1842,91.2124,91.0432,91.0526,37871.0
2019-05-17 15:10:00,96.87,97.02,96.8,97.01,39452.0,91.0432,91.1842,90.9774,91.1748,39452.0
2019-05-17 15:15:00,96.97,97.02,96.89,96.96,47501.0,91.1372,91.1842,91.062,91.1278,47501.0
2019-05-17 15:20:00,96.94,97.18,96.94,97.13,38652.0,91.109,91.3346,91.109,91.2876,38652.0
2019-05-17 15:25:00,97.14,97.17,97.08,97.16,53023.0,91.297,91.3252,91.2406,91.3158,53023.0
2019-05-17 15:30:00,97.15,97.16,97.02,97.11,43288.0,91.3064,91.3158,91.1842,91.2688,43288.0
2019-05-17 15:35:00,97.1,97.15,97.01,97.02,34285.0,91.2594,91.3064,91.1748,91.1842,34285.0
2019-05-17 15:40:00,97.01,97.23,96.95,97.17,55532.0,91.1748,91.3816,91.1184,91.3252,55532.0
2019-05-17 15:45:00,97.17,97.18,97.06,97.18,48579.0,91.3252,91.3346,91.2218,91.3346,48579.0
2019-05-17 15:50:00,97.18,97.24,97.12,97.18,91104.0,91.3346,91.391,91.2782,91.3346,91104.0
2019-05-17 15:55:00,97.17,97.25,97.1,97.22,251889.0,91.3252,91.4004,91.2594,91.3722,251889.0
2019-05-20 09:30:00,96.77,97.28,96.44,97.06,44922.0,90.9492,91.4286,90.6391,91.2218,44922.0
2019-05-20 09:35:00,97.15,97.17,96.89,97.12,61699.0,91.3064,91.3252,91.062,91.2782,61699.0
2019-05-20 09:40:00,97.07,97.33,97.02,97.16,27938.0,91.2312,91.4755,91.1842,91.3158,27938.0
2019-05-20 09:45:00,97.21,97.49,97.07,97.07,21812.0,91.3628,91.6259,91.2312,91.2312,21812.0
2019-05-20 09:50:00,97.06,97.06,96.83,96.92,45549.0,91.2218,91.2218,91.0056,91.0902,45549.0
2019-05-20 09:55:00,96.94,97.4,96.94,97.27,19028.0,91.109,91.5413,91.109,91.4192,19028.0
2019-05-20 10:00:00,97.25,97.27,96.9,96.93,21192.0,91.4004,91.4192,91.0714,91.0996,21192.0
2019-05-20 10:05:00,96.93,97.09,96.91,96.99,49389.0,91.0996,91.25,91.0808,91.156,49389.0
2019-05-20 10:10:00,96.98,97.1,96.83,96.87,35738.0,91.1466,91.2594,91.0056,91.0432,35738.0
2019-05-20 10:15:00,96.89,97.08,96.77,97.04,22047.0,91.062,91.2406,90.9492,91.203,22047.0
2019-05-20 10:20:00,97.08,97.24,96.93,97.13,20256.0,91.2406,91.391,91.0996,91.2876,20256.0
2019-05-20 10:25:00,97.13,97.32,97.13,97.14,33254.0,91.2876,91.4661,91.2876,91.297,33254.0
2019-05-20 10:30:00,97.13,97.34,97.01,97.31,28951.0,91.2876,91.4849,91.1748,91.4567,28951.0
2019-05-20 10:35:00,97.32,97.37,97.17,97.18,13313.0,91.4661,91.5131,91.3252,91.3346,13313.0
2019-05-20 10:40:00,97.2,97.34,97.11,97.12,15797.0,91.3534,91.4849,91.2688,91.2782,15797.0
2019-05-20 10:45:00,97.14,97.27,97.13,97.14,15633.0,91.297,91.4192,91.2876,91.297,15633.0
2019-05-20 10:50:00,97.13,97.37,97.11,97.28,23245.0,91.2876,91.5131,91.2688,91.4286,23245.0
2019-05-20 10:55:00,97.27,97.48,97.26,97.42,14448.0,91.4192,91.6165,91.4098,91.5601,14448.0
2019-05-20 11:00:00,97.42,97.52,97.18,97.23,13892.0,91.5601,91.6541,91.3346,91.3816,13892.0
2019-05-20 11:05:00,97.2,97.23,97.13,97.15,25430.0,91.3534,91.3816,91.2876,91.3064,25430.0
2019-05-20 11:10:00,97.15,97.2,96.95,96.96,17886.0,91.3064,91.3534,91.1184,91.1278,17886.0
2019-05-20 11:15:00,96.95,96.95,96.78,96.92,38787.0,91.1184,91.1184,90.9586,91.0902,38787.0
2019-05-20 11:20:00,96.92,97.03,96.92,96.96,18163.0,91.0902,91.1936,91.0902,91.1278,18163.0
2019-05-20 11:25:00,96.96,97.01,96.87,96.88,17368.0,91.1278,91.1748,91.0432,91.0526,17368.0
2019-05-20 11:30:00,96.89,96.94,96.81,96.9,26109.0,91.062,91.109,90.9868,91.0714,26109.0
2019-05-20 11:35:00,96.88,96.88,96.71,96.72,15371.0,91.0526,91.0526,90.8928,90.9022,15371.0
2019-05-20 11:40:00,96.72,96.78,96.65,96.75,13937.0,90.9022,90.9586,90.8364,90.9304,13937.0
2019-05-20 11:45:00,96.77,97.0,96.77,96.99,20191.0,90.9492,91.1654,90.9492,91.156,20191.0
2019-05-20 11:50:00,96.99,97.12,96.95,96.95,18527.0,91.156,91.2782,91.1184,91.1184,18527.0
2019-05-20 11:55:00,96.94,97.04,96.92,97.04,9004.0,91.109,91.203,91.0902,91.203,9004.0
2019-05-20 12:00:00,97.05,97.24,97.01,97.23,19333.0,91.2124,91.391,91.1748,91.3816,19333.0
2019-05-20 12:05:00,97.21,97.27,97.16,97.17,8445.0,91.3628,91.4192,91.3158,91.3252,8445.0
2019-05-20 12:10:00,97.15,97.34,97.15,97.27,8341.0,91.3064,91.4849,91.3064,91.4192,8341.0
2019-05-20 12:15:00,97.27,97.33,97.24,97.25,8161.0,91.4192,91.4755,91.391,91.4004,8161.0
2019-05-20 12:20:00,97.26,97.29,97.2,97.21,9475.0,91.4098,91.438,91.3534,91.3628,9475.0
2019-05-20 12:25:00,97.22,97.25,97.11,97.11,8918.0,91.3722,91.4004,91.2688,91.2688,8918.0
2019-05-20 12:30:00,97.11,97.13,97.0,97.05,12814.0,91.2688,91.2876,91.1654,91.2124,12814.0
2019-05-20 12:35:00,97.05,97.13,97.02,97.12,21863.0,91.2124,91.2876,91.1842,91.2782,21863.0
2019-05-20 12:40:00,97.12,97.15,97.02,97.05,19426.0,91.2782,91.3064,91.1842,91.2124,19426.0
2019-05-20 12:45:00,97.06,97.1,97.01,97.01,9896.0,91.2218,91.2594,91.1748,91.1748,9896.0
2019-05-20 12:50:00,97.03,97.17,97.01,97.11,18557.0,91.1936,91.3252,91.1748,91.2688,18557.0
2019-05-20 12:55:00,97.09,97.15,97.03,97.06,6272.0,91.25,91.3064,91.1936,91.2218,6272.0
2019-05-20 13:00:00,97.06,97.15,97.01,97.04,12814.0,91.2218,91.3064,91.1748,91.203,12814.0
2019-05-20 13:05:00,97.06,97.08,96.95,97.08,9204.0,91.2218,91.2406,91.1184,91.2406,9204.0
2019-05-20 13:10:00,97.08,97.12,97.04,97.06,7189.0,91.2406,91.2782,91.203,91.2218,7189.0
2019-05-20 13:15:00,97.07,97.22,97.07,97.16,10906.0,91.2312,91.3722,91.2312,91.3158,10906.0
2019-05-20 13:20:00,97.15,97.19,97.08,97.13,17411.0,91.3064,91.344,91.2406,91.2876,17411.0
2019-05-20 13:25:00,97.13,97.14,97.04,97.05,13431.0,91.2876,91.297,91.203,91.2124,13431.0
2019-05-20 13:30:00,97.05,97.12,97.02,97.02,20009.0,91.2124,91.2782,91.1842,91.1842,20009.0
2019-05-20 13:35:00,97.03,97.08,97.0,97.05,19285.0,91.1936,91.2406,91.1654,91.2124,19285.0
2019-05-20 13:40:00,97.07,97.07,97.03,97.03,13332.0,91.2312,91.2312,91.1936,91.1936,13332.0
2019-05-20 13:45:00,97.04,97.25,97.04,97.23,14887.0,91.203,91.4004,91.203,91.3816,14887.0
2019-05-20 13:50:00,97.24,97.32,97.24,97.3,13033.0,91.391,91.4661,91.391,91.4473,13033.0
2019-05-20 13:55:00,97.29,97.31,97.21,97.3,8735.0,91.438,91.4567,91.3628,91.4473,8735.0
2019-05-20 14:00:00,97.29,97.35,97.17,97.18,13137.0,91.438,91.4943,91.3252,91.3346,13137.0
2019-05-20 14:05:00,97.19,97.27,97.16,97.19,9388.0,91.344,91.4192,91.3158,91.344,9388.0
2019-05-20 14:10:00,97.19,97.29,97.18,97.2,12523.0,91.344,91.438,91.3346,91.3534,12523.0
2019-05-20 14:15:00,97.22,97.27,97.18,97.25,13612.0,91.3722,91.4192,91.3346,91.4004,13612.0
2019-05-20 14:20:00,97.25,97.31,97.19,97.2,12916.0,91.4004,91.4567,91.344,91.3534,12916.0
2019-05-20 14:25:00,97.2,97.28,97.17,97.26,12082.0,91.3534,91.4286,91.3252,91.4098,12082.0
2019-05-20 14:30:00,97.26,97.31,97.23,97.23,16094.0,91.4098,91.4567,91.3816,91.3816,16094.0
2019-05-20 14:35:00,97.23,97.23,96.99,97.03,12123.0,91.3816,91.3816,91.156,91.1936,12123.0
2019-05-20 14:40:00,97.03,97.14,97.01,97.14,13514.0,91.1936,91.297,91.1748,91.297,13514.0
2019-05-20 14:45:00,97.12,97.12,97.02,97.1,13244.0,91.2782,91.2782,91.1842,91.2594,13244.0
2019-05-20 14:50:00,97.09,97.14,97.03,97.09,19627.0,91.25,91.297,91.1936,91.25,19627.0
2019-05-20 14:55:00,97.08,97.11,97.0,97.06,14546.0,91.2406,91.2688,91.1654,91.2218,14546.0
2019-05-20 15:00:00,97.07,97.14,97.03,97.1,18392.0,91.2312,91.297,91.1936,91.2594,18392.0
2019-05-20 15:05:00,97.1,97.1,96.88,96.9,32373.0,91.2594,91.2594,91.0526,91.0714,32373.0
2019-05-20 15:10:00,96.89,96.9,96.73,96.84,21737.0,91.062,91.0714,90.9116,91.015,21737.0
2019-05-20 15:15:00,96.82,97.03,96.79,97.01,19773.0,90.9962,91.1936,90.968,91.1748,19773.0
2019-05-20 15:20:00,97.01,97.05,96.91,96.95,24269.0,91.1748,91.2124,91.0808,91.1184,24269.0
2019-05-20 15:25:00,96.94,96.99,96.89,96.95,22111.0,91.109,91.156,91.062,91.1184,22111.0
2019-05-20 15:30:00,96.93,96.96,96.85,96.95,25185.0,91.0996,91.1278,91.0244,91.1184,25185.0
2019-05-20 15:35:00,96.95,97.0,96.9,96.98,30082.0,91.1184,91.1654,91.0714,91.1466,30082.0
2019-05-20 15:40:00,96.99,97.02,96.82,96.82,52937.0,91.156,91.1842,90.9962,90.9962,52937.0
2019-05-20 15:45:00,96.82,96.9,96.74,96.75,53873.0,90.9962,91.0714,90.921,90.9304,53873.0
2019-05-20 15:50:00,96.75,96.85,96.71,96.73,74586.0,90.9304,91.0244,90.8928,90.9116,74586.0
2019-05-20 15:55:00,96.72,96.72,96.54,96.62,212293.0,90.9022,90.9022,90.7331,90.8083,212293.0
2019-05-21 09:30:00,96.44,96.45,95.37,96.09,52827.0,90.6391,90.6485,89.6334,90.3101,52827.0
2019-05-21 09:35:00,96.09,96.19,95.36,95.36,53904.0,90.3101,90.4041,89.624,89.624,53904.0
2019-05-21 09:40:00,95.38,96.0,95.31,95.82,110285.0,89.6428,90.2255,89.577,90.0564,110285.0
2019-05-21 09:45:00,95.85,95.91,95.57,95.75,28631.0,90.0846,90.141,89.8214,89.9906,28631.0
2019-05-21 09:50:00,95.78,96.01,95.62,95.76,47889.0,90.0188,90.2349,89.8684,90.0,47889.0
2019-05-21 09:55:00,95.78,95.88,95.68,95.74,49411.0,90.0188,90.1128,89.9248,89.9812,49411.0
2019-05-21 10:00:00,95.7,95.79,95.5,95.68,69488.0,89.9436,90.0282,89.7556,89.9248,69488.0
2019-05-21 10:05:00,95.73,95.87,95.59,95.76,36758.0,89.9718,90.1034,89.8402,90.0,36758.0
2019-05-21 10:10:00,95.77,95.83,95.67,95.79,29583.0,90.0094,90.0658,89.9154,90.0282,29583.0
2019-05-21 10:15:00,95.8,95.93,95.73,95.93,23923.0,90.0376,90.1598,89.9718,90.1598,23923.0
2019-05-21 10:20:00,95.94,95.99,95.7,95.72,18914.0,90.1692,90.2161,89.9436,89.9624,18914.0
2019-05-21 10:25:00,95.7,95.84,95.7,95.72,14594.0,89.9436,90.0752,89.9436,89.9624,14594.0
2019-05-21 10:30:00,95.74,95.98,95.72,95.88,40082.0,89.9812,90.2067,89.9624,90.1128,40082.0
2019-05-21 10:35:00,95.88,96.09,95.88,95.99,15481.0,90.1128,90.3101,90.1128,90.2161,15481.0
2019-05-21 10:40:00,95.99,96.1,95.88,96.09,32772.0,90.2161,90.3195,90.1128,90.3101,32772.0
2019-05-21 10:45:00,96.09,96.16,96.04,96.15,19563.0,90.3101,90.3759,90.2631,90.3665,19563.0
2019-05-21 10:50:00,96.16,96.39,96.16,96.31,11113.0,90.3759,90.5921,90.3759,90.5169,11113.0
2019-05-21 10:55:00,96.31,96.39,96.3,96.31,48900.0,90.5169,90.5921,90.5075,90.5169,48900.0
2019-05-21 11:00:00,96.32,96.46,96.31,96.36,41016.0,90.5263,90.6579,90.5169,90.5639,41016.0
2019-05-21 11:05:00,96.35,96.75,96.34,96.74,46102.0,90.5545,90.9304,90.5451,90.921,46102.0
2019-05-21 11:10:00,96.76,96.8,96.68,96.72,18930.0,90.9398,90.9774,90.8646,90.9022,18930.0
2019-05-21 11:15:00,96.74,96.75,96.45,96.55,29093.0,90.921,90.9304,90.6485,90.7425,29093.0
2019-05-21 11:20:00,96.55,96.6,96.5,96.56,13348.0,90.7425,90.7895,90.6955,90.7519,13348.0
2019-05-21 11:25:00,96.56,96.65,96.5,96.61,19089.0,90.7519,90.8364,90.6955,90.7989,19089.0
2019-05-21 11:30:00,96.65,96.74,96.57,96.57,15988.0,90.8364,90.921,90.7613,90.7613,15988.0
2019-05-21 11:35:00,96.58,96.82,96.58,96.82,10633.0,90.7707,90.9962,90.7707,90.9962,10633.0
2019-05-21 11:40:00,96.81,96.99,96.73,96.98,17609.0,90.9868,91.156,90.9116,91.1466,17609.0
2019-05-21 11:45:00,97.0,97.2,96.95,97.09,27719.0,91.1654,91.3534,91.1184,91.25,27719.0
2019-05-21 11:50:00,97.09,97.11,96.93,97.08,14296.0,91.25,91.2688,91.0996,91.2406,14296.0
2019-05-21 11:55:00,97.07,97.31,97.07,97.2,26331.0,91.2312,91.4567,91.2312,91.3534,26331.0
2019-05-21 12:00:00,97.21,97.3,97.13,97.27,15586.0,91.3628,91.4473,91.2876,91.4192,15586.0
2019-05-21 12:05:00,97.29,97.38,97.2,97.34,40989.0,91.438,91.5225,91.3534,91.4849,40989.0
2019-05-21 12:10:00,97.36,97.4,97.3,97.36,25078.0,91.5037,91.5413,91.4473,91.5037,25078.0
2019-05-21 12:15:00,97.38,97.45,97.31,97.44,71410.0,91.5225,91.5883,91.4567,91.5789,71410.0
2019-05-21 12:20:00,97.45,97.68,97.41,97.64,14439.0,91.5883,91.8045,91.5507,91.7669,14439.0
2019-05-21 12:25:00,97.61,97.71,97.61,97.67,6697.0,91.7387,91.8327,91.7387,91.7951,6697.0
2019-05-21 12:30:00,97.65,97.7,97.58,97.61,11040.0,91.7763,91.8233,91.7105,91.7387,11040.0
2019-05-21 12:35:00,97.62,97.62,97.46,97.49,8532.0,91.7481,91.7481,91.5977,91.6259,8532.0
2019-05-21 12:40:00,97.5,97.54,97.46,97.53,8346.0,91.6353,91.6729,91.5977,91.6635,8346.0
2019-05-21 12:45:00,97.54,97.57,97.45,97.54,8832.0,91.6729,91.7011,91.5883,91.6729,8832.0
2019-05-21 12:50:00,97.54,97.54,97.39,97.4,7012.0,91.6729,91.6729,91.5319,91.5413,7012.0
2019-05-21 12:55:00,97.39,97.48,97.39,97.45,6455.0,91.5319,91.6165,91.5319,91.5883,6455.0
2019-05-21 13:00:00,97.45,97.65,97.44,97.56,7270.0,91.5883,91.7763,91.5789,91.6917,7270.0
2019-05-21 13:05:00,97.56,97.67,97.53,97.54,5900.0,91.6917,91.7951,91.6635,91.6729,5900.0
2019-05-21 13:10:00,97.54,97.65,97.53,97.63,7736.0,91.6729,91.7763,91.6635,91.7575,7736.0
2019-05-21 13:15:00,97.62,97.73,97.56,97.71,6849.0,91.7481,91.8515,91.6917,91.8327,6849.0
2019-05-21 13:20:00,97.69,97.77,97.68,97.77,7358.0,91.8139,91.8891,91.8045,91.8891,7358.0
2019-05-21 13:25:00,97.75,97.8,97.65,97.78,9532.0,91.8703,91.9173,91.7763,91.8985,9532.0
2019-05-21 13:30:00,97.79,97.79,97.65,97.66,6769.0,91.9079,91.9079,91.7763,91.7857,6769.0
2019-05-21 13:35:00,97.66,97.66,97.61,97.65,8116.0,91.7857,91.7857,91.7387,91.7763,8116.0
2019-05-21 13:40:00,97.64,97.64,97.47,97.57,20546.0,91.7669,91.7669,91.6071,91.7011,20546.0
2019-05-21 13:45:00,97.59,97.66,97.57,97.61,12493.0,91.7199,91.7857,91.7011,91.7387,12493.0
2019-05-21 13:50:00,97.58,97.63,97.56,97.56,8243.0,91.7105,91.7575,91.6917,91.6917,8243.0
2019-05-21 13:55:00,97.56,97.62,97.49,97.58,12830.0,91.6917,91.7481,91.6259,91.7105,12830.0
2019-05-21 14:00:00,97.58,97.6,97.47,97.53,8473.0,91.7105,91.7293,91.6071,91.6635,8473.0
2019-05-21 14:05:00,97.53,97.58,97.44,97.44,13160.0,91.6635,91.7105,91.5789,91.5789,13160.0
2019-05-21 14:10:00,97.47,97.48,97.33,97.41,23442.0,91.6071,91.6165,91.4755,91.5507,23442.0
2019-05-21 14:15:00,97.43,97.44,97.32,97.39,9700.0,91.5695,91.5789,91.4661,91.5319,9700.0
2019-05-21 14:20:00,97.37,97.42,97.33,97.39,13212.0,91.5131,91.5601,91.4755,91.5319,13212.0
2019-05-21 14:25:00,97.38,97.42,97.3,97.39,16160.0,91.5225,91.5601,91.4473,91.5319,16160.0
2019-05-21 14:30:00,97.4,97.43,97.36,97.4,10766.0,91.5413,91.5695,91.5037,91.5413,10766.0
2019-05-21 14:35:00,97.39,97.46,97.39,97.43,15104.0,91.5319,91.5977,91.5319,91.5695,15104.0
2019-05-21 14:40:00,97.43,97.53,97.42,97.52,10642.0,91.5695,91.6635,91.5601,91.6541,10642.0
2019-05-21 14:45:00,97.52,97.56,97.47,97.47,8428.0,91.6541,91.6917,91.6071,91.6071,8428.0
2019-05-21 14:50:00,97.49,97.49,97.32,97.33,13867.0,91.6259,91.6259,91.4661,91.4755,13867.0
2019-05-21 14:55:00,97.35,97.42,97.3,97.4,21530.0,91.4943,91.5601,91.4473,91.5413,21530.0
2019-05-21 15:00:00,97.39,97.41,97.33,97.37,17311.0,91.5319,91.5507,91.4755,91.5131,17311.0
2019-05-21 15:05:00,97.37,97.56,97.37,97.55,10830.0,91.5131,91.6917,91.5131,91.6823,10830.0
2019-05-21 15:10:00,97.56,97.65,97.55,97.61,16034.0,91.6917,91.7763,91.6823,91.7387,16034.0
2019-05-21 15:15:00,97.6,97.7,97.6,97.6,13801.0,91.7293,91.8233,91.7293,91.7293,13801.0
2019-05-21 15:20:00,97.62,97.65,97.54,97.54,19120.0,91.7481,91.7763,91.6729,91.6729,19120.0
2019-05-21 15:25:00,97.54,97.67,97.52,97.66,32510.0,91.6729,91.7951,91.6541,91.7857,32510.0
2019-05-21 15:30:00,97.65,97.75,97.58,97.6,29862.0,91.7763,91.8703,91.7105,91.7293,29862.0
2019-05-21 15:35:00,97.61,97.64,97.57,97.63,39412.0,91.7387,91.7669,91.7011,91.7575,39412.0
2019-05-21 15:40:00,97.63,97.63,97.44,97.47,27983.0,91.7575,91.7575,91.5789,91.6071,27983.0
2019-05-21 15:45:00,97.47,97.52,97.4,97.48,34217.0,91.6071,91.6541,91.5413,91.6165,34217.0
2019-05-21 15:50:00,97.49,97.49,97.35,97.38,36235.0,91.6259,91.6259,91.4943,91.5225,36235.0
2019-05-21 15:55:00,97.35,97.46,97.3,97.41,118935.0,91.4943,91.5977,91.4473,91.5507,118935.0
2019-05-22 09:30:00,96.83,96.83,96.08,96.29,36140.0,91.0056,91.0056,90.3007,90.4981,36140.0
2019-05-22 09:35:00,96.33,96.43,96.0,96.14,26767.0,90.5357,90.6297,90.2255,90.3571,26767.0
2019-05-22 09:40:00,96.14,96.34,96.08,96.2,27516.0,90.3571,90.5451,90.3007,90.4135,27516.0
2019-05-22 09:45:00,96.19,96.25,95.68,95.68,34600.0,90.4041,90.4605,89.9248,89.9248,34600.0
2019-05-22 09:50:00,95.62,95.95,95.51,95.92,38299.0,89.8684,90.1786,89.765,90.1504,38299.0
2019-05-22 09:55:00,95.9,95.95,95.76,95.91,15377.0,90.1316,90.1786,90.0,90.141,15377.0
2019-05-22 10:00:00,95.93,96.1,95.79,96.06,42036.0,90.1598,90.3195,90.0282,90.2819,42036.0
2019-05-22 10:05:00,96.04,96.08,95.97,96.08,34451.0,90.2631,90.3007,90.1973,90.3007,34451.0
2019-05-22 10:10:00,96.1,96.19,96.02,96.12,16267.0,90.3195,90.4041,90.2443,90.3383,16267.0
2019-05-22 10:15:00,96.11,96.25,96.03,96.07,54902.0,90.3289,90.4605,90.2537,90.2913,54902.0
2019-05-22 10:20:00,96.07,96.2,95.97,96.16,59914.0,90.2913,90.4135,90.1973,90.3759,59914.0
2019-05-22 10:25:00,96.11,96.23,95.95,95.96,22161.0,90.3289,90.4417,90.1786,90.188,22161.0
2019-05-22 10:30:00,95.98,96.0,95.77,95.83,17871.0,90.2067,90.2255,90.0094,90.0658,17871.0
2019-05-22 10:35:00,95.78,95.79,95.59,95.63,25986.0,90.0188,90.0282,89.8402,89.8778,25986.0
2019-05-22 10:40:00,95.63,95.63,95.52,95.56,43342.0,89.8778,89.8778,89.7744,89.812,43342.0
2019-05-22 10:45:00,95.56,95.6,95.35,95.47,213973.0,89.812,89.8496,89.6146,89.7274,213973.0
2019-05-22 10:50:00,95.46,95.75,95.46,95.75,21201.0,89.718,89.9906,89.718,89.9906,21201.0
2019-05-22 10:55:00,95.74,95.78,95.56,95.62,19442.0,89.9812,90.0188,89.812,89.8684,19442.0
2019-05-22 11:00:00,95.59,95.61,95.49,95.55,8544.0,89.8402,89.859,89.7462,89.8026,8544.0
2019-05-22 11:05:00,95.53,95.56,95.14,95.14,32941.0,89.7838,89.812,89.4173,89.4173,32941.0
2019-05-22 11:10:00,95.13,95.14,94.93,95.0,56358.0,89.4079,89.4173,89.2199,89.2857,56358.0
2019-05-22 11:15:00,94.97,95.03,94.69,94.69,17748.0,89.2575,89.3139,88.9943,88.9943,17748.0
2019-05-22 11:20:00,94.68,94.85,94.66,94.74,11571.0,88.9849,89.1447,88.9661,89.0413,11571.0
2019-05-22 11:25:00,94.73,94.82,94.69,94.71,29678.0,89.0319,89.1165,88.9943,89.0131,29678.0
2019-05-22 11:30:00,94.71,94.95,94.63,94.67,18629.0,89.0131,89.2387,88.938,88.9755,18629.0
2019-05-22 11:35:00,94.7,94.76,94.63,94.71,8635.0,89.0037,89.0601,88.938,89.0131,8635.0
2019-05-22 11:40:00,94.75,94.83,94.67,94.71,15985.0,89.0507,89.1259,88.9755,89.0131,15985.0
2019-05-22 11:45:00,94.71,94.82,94.71,94.73,7009.0,89.0131,89.1165,89.0131,89.0319,7009.0
2019-05-22 11:50:00,94.75,94.8,94.66,94.72,11367.0,89.0507,89.0977,88.9661,89.0225,11367.0
2019-05-22 11:55:00,94.72,94.73,94.51,94.61,19587.0,89.0225,89.0319,88.8252,88.9192,19587.0
2019-05-22 12:00:00,94.61,94.74,94.6,94.67,16440.0,88.9192,89.0413,88.9098,88.9755,16440.0
2019-05-22 12:05:00,94.7,94.72,94.64,94.72,9058.0,89.0037,89.0225,88.9473,89.0225,9058.0
2019-05-22 12:10:00,94.69,94.71,94.66,94.69,8655.0,88.9943,89.0131,88.9661,88.9943,8655.0
2019-05-22 12:15:00,94.68,94.81,94.68,94.81,33140.0,88.9849,89.1071,88.9849,89.1071,33140.0
2019-05-22 12:20:00,94.76,94.92,94.76,94.76,8650.0,89.0601,89.2105,89.0601,89.0601,8650.0
2019-05-22 12:25:00,94.77,94.81,94.7,94.75,16770.0,89.0695,89.1071,89.0037,89.0507,16770.0
2019-05-22 12:30:00,94.76,94.78,94.58,94.59,8701.0,89.0601,89.0789,88.891,88.9004,8701.0
2019-05-22 12:35:00,94.59,94.77,94.57,94.71,8060.0,88.9004,89.0695,88.8816,89.0131,8060.0
2019-05-22 12:40:00,94.69,94.7,94.55,94.57,6509.0,88.9943,89.0037,88.8628,88.8816,6509.0
2019-05-22 12:45:00,94.56,94.56,94.39,94.42,12980.0,88.8722,88.8722,88.7124,88.7406,12980.0
2019-05-22 12:50:00,94.4,94.43,94.37,94.38,9689.0,88.7218,88.75,88.6936,88.703,9689.0
2019-05-22 12:55:00,94.39,94.44,94.35,94.38,8965.0,88.7124,88.7594,88.6748,88.703,8965.0
2019-05-22 13:00:00,94.39,94.42,94.25,94.36,49516.0,88.7124,88.7406,88.5808,88.6842,49516.0
2019-05-22 13:05:00,94.39,94.45,94.28,94.29,19866.0,88.7124,88.7688,88.609,88.6184,19866.0
2019-05-22 13:10:00,94.29,94.34,94.26,94.31,11169.0,88.6184,88.6654,88.5902,88.6372,11169.0
2019-05-22 13:15:00,94.33,94.38,94.25,94.28,18705.0,88.656,88.703,88.5808,88.609,18705.0
2019-05-22 13:20:00,94.25,94.36,94.12,94.36,34115.0,88.5808,88.6842,88.4586,88.6842,34115.0
2019-05-22 13:25:00,94.35,94.4,94.25,94.27,9821.0,88.6748,88.7218,88.5808,88.5996,9821.0
2019-05-22 13:30:00,94.27,94.27,94.16,94.23,10275.0,88.5996,88.5996,88.4962,88.562,10275.0
2019-05-22 13:35:00,94.24,94.31,94.24,94.3,9595.0,88.5714,88.6372,88.5714,88.6278,9595.0
2019-05-22 13:40:00,94.31,94.36,94.26,94.35,16746.0,88.6372,88.6842,88.5902,88.6748,16746.0
2019-05-22 13:45:00,94.34,94.45,94.33,94.45,9612.0,88.6654,88.7688,88.656,88.7688,9612.0
2019-05-22 13:50:00,94.45,94.57,94.39,94.57,11160.0,88.7688,88.8816,88.7124,88.8816,11160.0
2019-05-22 13:55:00,94.55,94.74,94.55,94.65,16240.0,88.8628,89.0413,88.8628,88.9567,16240.0
2019-05-22 14:00:00,94.66,94.67,94.21,94.37,32295.0,88.9661,88.9755,88.5432,88.6936,32295.0
2019-05-22 14:05:00,94.37,94.45,94.32,94.38,11036.0,88.6936,88.7688,88.6466,88.703,11036.0
2019-05-22 14:10:00,94.41,94.45,94.38,94.39,19310.0,88.7312,88.7688,88.703,88.7124,19310.0
2019-05-22 14:15:00,94.4,94.44,94.24,94.31,19559.0,88.7218,88.7594,88.5714,88.6372,19559.0
2019-05-22 14:20:00,94.31,94.56,94.27,94.45,71369.0,88.6372,88.8722,88.5996,88.7688,71369.0
2019-05-22 14:25:00,94.42,94.57,94.42,94.55,8759.0,88.7406,88.8816,88.7406,88.8628,8759.0
2019-05-22 14:30:00,94.55,94.63,94.53,94.63,12253.0,88.8628,88.938,88.844,88.938,12253.0
2019-05-22 14:35:00,94.64,94.68,94.57,94.66,9879.0,88.9473,88.9849,88.8816,88.9661,9879.0
2019-05-22 14:40:00,94.63,94.72,94.6,94.67,7380.0,88.938,89.0225,88.9098,88.9755,7380.0
2019-05-22 14:45:00,94.66,94.76,94.66,94.68,10403.0,88.9661,89.0601,88.9661,88.9849,10403.0
2019-05-22 14:50:00,94.67,94.73,94.6,94.6,11053.0,88.9755,89.0319,88.9098,88.9098,11053.0
2019-05-22 14:55:00,94.6,94.6,94.48,94.58,19213.0,88.9098,88.9098,88.797,88.891,19213.0
2019-05-22 15:00:00,94.61,94.67,94.56,94.61,31146.0,88.9192,88.9755,88.8722,88.9192,31146.0
2019-05-22 15:05:00,94.62,94.65,94.52,94.55,8371.0,88.9286,88.9567,88.8346,88.8628,8371.0
2019-05-22 15:10:00,94.54,94.54,94.44,94.46,10397.0,88.8534,88.8534,88.7594,88.7782,10397.0
2019-05-22 15:15:00,94.45,94.47,94.34,94.46,11514.0,88.7688,88.7876,88.6654,88.7782,11514.0
2019-05-22 15:20:00,94.45,94.49,94.4,94.44,17024.0,88.7688,88.8064,88.7218,88.7594,17024.0
2019-05-22 15:25:00,94.44,94.57,94.44,94.49,16766.0,88.7594,88.8816,88.7594,88.8064,16766.0
2019-05-22 15:30:00,94.5,94.5,94.32,94.4,46086.0,88.8158,88.8158,88.6466,88.7218,46086.0
2019-05-22 15:35:00,94.41,94.47,94.41,94.42,39074.0,88.7312,88.7876,88.7312,88.7406,39074.0
2019-05-22 15:40:00,94.42,94.45,94.34,94.39,29846.0,88.7406,88.7688,88.6654,88.7124,29846.0
2019-05-22 15:45:00,94.39,94.46,94.36,94.45,44496.0,88.7124,88.7782,88.6842,88.7688,44496.0
2019-05-22 15:50:00,94.45,94.58,94.43,94.57,64350.0,88.7688,88.891,88.75,88.8816,64350.0
2019-05-22 15:55:00,94.56,94.66,94.48,94.53,168750.0,88.8722,88.9661,88.797,88.844,168750.0
2019-05-23 09:30:00,93.94,94.17,92.78,92.81,59746.0,88.2895,88.5056,87.1992,87.2274,59746.0
2019-05-23 09:35:00,92.86,93.49,92.8,93.15,27959.0,87.2744,87.8665,87.218,87.547,27959.0
2019-05-23 09:40:00,93.21,93.7,93.17,93.57,30438.0,87.6034,88.0639,87.5658,87.9417,30438.0
2019-05-23 09:45:00,93.54,93.89,93.45,93.65,39327.0,87.9135,88.2425,87.8289,88.0169,39327.0
2019-05-23 09:50:00,93.64,94.13,93.63,93.96,98145.0,88.0075,88.468,87.9981,88.3083,98145.0
2019-05-23 09:55:00,94.05,94.21,93.88,94.14,22060.0,88.3928,88.5432,88.2331,88.4774,22060.0
2019-05-23 10:00:00,94.14,94.31,94.05,94.23,47411.0,88.4774,88.6372,88.3928,88.562,47411.0
2019-05-23 10:05:00,94.27,94.44,94.22,94.37,26849.0,88.5996,88.7594,88.5526,88.6936,26849.0
2019-05-23 10:10:00,94.42,94.53,94.33,94.39,17148.0,88.7406,88.844,88.656,88.7124,17148.0
2019-05-23 10:15:00,94.44,94.53,94.32,94.4,33366.0,88.7594,88.844,88.6466,88.7218,33366.0
2019-05-23 10:20:00,94.37,94.47,94.32,94.39,12263.0,88.6936,88.7876,88.6466,88.7124,12263.0
2019-05-23 10:25:00,94.4,94.64,94.35,94.56,16456.0,88.7218,88.9473,88.6748,88.8722,16456.0
2019-05-23 10:30:00,94.56,94.61,94.46,94.56,13497.0,88.8722,88.9192,88.7782,88.8722,13497.0
2019-05-23 10:35:00,94.58,94.69,94.52,94.67,13611.0,88.891,88.9943,88.8346,88.9755,13611.0
2019-05-23 10:40:00,94.7,94.85,94.58,94.77,7204.0,89.0037,89.1447,88.891,89.0695,7204.0
2019-05-23 10:45:00,94.81,94.87,94.75,94.85,14296.0,89.1071,89.1635,89.0507,89.1447,14296.0
2019-05-23 10:50:00,94.83,94.94,94.79,94.89,18455.0,89.1259,89.2293,89.0883,89.1823,18455.0
2019-05-23 10:55:00,94.91,94.92,94.57,94.6,37036.0,89.2011,89.2105,88.8816,88.9098,37036.0
2019-05-23 11:00:00,94.63,94.66,94.33,94.42,16724.0,88.938,88.9661,88.656,88.7406,16724.0
2019-05-23 11:05:00,94.39,94.53,94.36,94.49,8578.0,88.7124,88.844,88.6842,88.8064,8578.0
2019-05-23 11:10:00,94.47,94.55,94.32,94.36,16998.0,88.7876,88.8628,88.6466,88.6842,16998.0
2019-05-23 11:15:00,94.36,94.53,94.32,94.53,32777.0,88.6842,88.844,88.6466,88.844,32777.0
2019-05-23 11:20:00,94.52,94.52,94.33,94.43,18405.0,88.8346,88.8346,88.656,88.75,18405.0
2019-05-23 11:25:00,94.43,94.63,94.41,94.55,18068.0,88.75,88.938,88.7312,88.8628,18068.0
2019-05-23 11:30:00,94.55,94.75,94.55,94.56,24601.0,88.8628,89.0507,88.8628,88.8722,24601.0
2019-05-23 11:35:00,94.54,94.55,94.38,94.48,8480.0,88.8534,88.8628,88.703,88.797,8480.0
2019-05-23 11:40:00,94.46,94.47,94.35,94.43,9300.0,88.7782,88.7876,88.6748,88.75,9300.0
2019-05-23 11:45:00,94.43,94.43,94.23,94.32,10900.0,88.75,88.75,88.562,88.6466,10900.0
2019-05-23 11:50:00,94.33,94.4,94.22,94.26,10893.0,88.656,88.7218,88.5526,88.5902,10893.0
2019-05-23 11:55:00,94.26,94.32,94.09,94.09,15512.0,88.5902,88.6466,88.4304,88.4304,15512.0
2019-05-23 12:00:00,94.11,94.17,93.91,94.0,56060.0,88.4492,88.5056,88.2613,88.3458,56060.0
2019-05-23 12:05:00,94.0,94.01,93.8,93.82,49803.0,88.3458,88.3552,88.1579,88.1767,49803.0
2019-05-23 12:10:00,93.8,94.16,93.8,94.13,44530.0,88.1579,88.4962,88.1579,88.468,44530.0
2019-05-23 12:15:00,94.11,94.13,93.92,93.96,10118.0,88.4492,88.468,88.2707,88.3083,10118.0
2019-05-23 12:20:00,93.95,94.07,93.95,94.03,32869.0,88.2989,88.4116,88.2989,88.374,32869.0
2019-05-23 12:25:00,94.03,94.08,93.97,94.03,10384.0,88.374,88.421,88.3177,88.374,10384.0
2019-05-23 12:30:00,94.05,94.12,94.03,94.03,12927.0,88.3928,88.4586,88.374,88.374,12927.0
2019-05-23 12:35:00,94.05,94.1,94.0,94.0,9661.0,88.3928,88.4398,88.3458,88.3458,9661.0
2019-05-23 12:40:00,93.98,94.02,93.9,93.92,8718.0,88.327,88.3646,88.2519,88.2707,8718.0
2019-05-23 12:45:00,93.94,93.98,93.88,93.95,12846.0,88.2895,88.327,88.2331,88.2989,12846.0
2019-05-23 12:50:00,93.96,93.97,93.85,93.92,20183.0,88.3083,88.3177,88.2049,88.2707,20183.0
2019-05-23 12:55:00,93.91,93.92,93.77,93.79,6703.0,88.2613,88.2707,88.1297,88.1485,6703.0
2019-05-23 13:00:00,93.8,93.91,93.76,93.88,8732.0,88.1579,88.2613,88.1203,88.2331,8732.0
2019-05-23 13:05:00,93.86,93.92,93.83,93.84,6600.0,88.2143,88.2707,88.1861,88.1955,6600.0
2019-05-23 13:10:00,93.82,93.9,93.79,93.81,6973.0,88.1767,88.2519,88.1485,88.1673,6973.0
2019-05-23 13:15:00,93.78,93.97,93.78,93.93,9655.0,88.1391,88.3177,88.1391,88.2801,9655.0
2019-05-23 13:20:00,93.9,94.05,93.86,94.03,14931.0,88.2519,88.3928,88.2143,88.374,14931.0
2019-05-23 13:25:00,94.01,94.16,93.99,94.09,13622.0,88.3552,88.4962,88.3364,88.4304,13622.0
2019-05-23 13:30:00,94.09,94.17,94.06,94.12,18706.0,88.4304,88.5056,88.4022,88.4586,18706.0
2019-05-23 13:35:00,94.11,94.26,94.1,94.22,19253.0,88.4492,88.5902,88.4398,88.5526,19253.0
2019-05-23 13:40:00,94.22,94.36,94.22,94.34,15169.0,88.5526,88.6842,88.5526,88.6654,15169.0
2019-05-23 13:45:00,94.34,94.38,94.19,94.2,18776.0,88.6654,88.703,88.5244,88.5338,18776.0
2019-05-23 13:50:00,94.18,94.22,94.13,94.17,11286.0,88.515,88.5526,88.468,88.5056,11286.0
2019-05-23 13:55:00,94.15,94.3,94.15,94.28,13759.0,88.4868,88.6278,88.4868,88.609,13759.0
2019-05-23 14:00:00,94.3,94.44,94.26,94.3,17835.0,88.6278,88.7594,88.5902,88.6278,17835.0
2019-05-23 14:05:00,94.29,94.3,94.17,94.21,59707.0,88.6184,88.6278,88.5056,88.5432,59707.0
2019-05-23 14:10:00,94.25,94.26,93.98,94.1,14846.0,88.5808,88.5902,88.327,88.4398,14846.0
2019-05-23 14:15:00,94.1,94.22,94.04,94.21,15078.0,88.4398,88.5526,88.3834,88.5432,15078.0
2019-05-23 14:20:00,94.19,94.29,94.13,94.27,35722.0,88.5244,88.6184,88.468,88.5996,35722.0
2019-05-23 14:25:00,94.28,94.31,94.09,94.09,26616.0,88.609,88.6372,88.4304,88.4304,26616.0
2019-05-23 14:30:00,94.09,94.18,94.06,94.17,16969.0,88.4304,88.515,88.4022,88.5056,16969.0
2019-05-23 14:35:00,94.18,94.21,93.96,93.98,13005.0,88.515,88.5432,88.3083,88.327,13005.0
2019-05-23 14:40:00,93.99,94.02,93.85,93.97,23338.0,88.3364,88.3646,88.2049,88.3177,23338.0
2019-05-23 14:45:00,93.97,94.01,93.88,93.97,23934.0,88.3177,88.3552,88.2331,88.3177,23934.0
2019-05-23 14:50:00,93.95,93.99,93.8,93.94,21939.0,88.2989,88.3364,88.1579,88.2895,21939.0
2019-05-23 14:55:00,93.95,93.95,93.8,93.95,13022.0,88.2989,88.2989,88.1579,88.2989,13022.0
2019-05-23 15:00:00,93.95,93.95,93.74,93.87,22123.0,88.2989,88.2989,88.1015,88.2237,22123.0
2019-05-23 15:05:00,93.86,93.92,93.77,93.9,24252.0,88.2143,88.2707,88.1297,88.2519,24252.0
2019-05-23 15:10:00,93.9,94.19,93.9,94.16,30852.0,88.2519,88.5244,88.2519,88.4962,30852.0
2019-05-23 15:15:00,94.14,94.41,94.11,94.27,45466.0,88.4774,88.7312,88.4492,88.5996,45466.0
2019-05-23 15:20:00,94.28,94.49,94.27,94.38,42213.0,88.609,88.8064,88.5996,88.703,42213.0
2019-05-23 15:25:00,94.36,94.65,94.3,94.48,29912.0,88.6842,88.9567,88.6278,88.797,29912.0
2019-05-23 15:30:00,94.49,94.76,94.45,94.74,36723.0,88.8064,89.0601,88.7688,89.0413,36723.0
2019-05-23 15:35:00,94.73,94.73,94.59,94.63,41014.0,89.0319,89.0319,88.9004,88.938,41014.0
2019-05-23 15:40:00,94.63,94.63,94.52,94.59,59651.0,88.938,88.938,88.8346,88.9004,59651.0
2019-05-23 15:45:00,94.59,94.71,94.46,94.61,60704.0,88.9004,89.0131,88.7782,88.9192,60704.0
2019-05-23 15:50:00,94.62,94.79,94.51,94.76,84136.0,88.9286,89.0883,88.8252,89.0601,84136.0
2019-05-23 15:55:00,94.76,94.78,94.32,94.57,177501.0,89.0601,89.0789,88.6466,88.8816,177501.0
2019-05-24 09:30:00,92.58,94.0,92.5,93.2,238881.0,87.0113,88.3458,86.9361,87.594,238881.0
2019-05-24 09:35:00,93.2,93.92,92.25,92.4,165330.0,87.594,88.2707,86.7011,86.8421,165330.0
2019-05-24 09:40:00,92.35,92.62,92.0,92.13,177411.0,86.7951,87.0489,86.4661,86.5883,177411.0
2019-05-24 09:45:00,92.17,92.31,92.0,92.02,131132.0,86.6259,86.7575,86.4661,86.4849,131132.0
2019-05-24 09:50:00,92.0,92.21,91.59,92.15,167262.0,86.4661,86.6635,86.0808,86.6071,167262.0
2019-05-24 09:55:00,92.15,92.67,91.92,92.67,125947.0,86.6071,87.0958,86.391,87.0958,125947.0
2019-05-24 10:00:00,92.65,93.14,92.34,93.09,91293.0,87.077,87.5376,86.7857,87.4906,91293.0
2019-05-24 10:05:00,93.09,93.22,92.65,92.74,160609.0,87.4906,87.6128,87.077,87.1616,160609.0
2019-05-24 10:10:00,92.74,93.07,92.62,92.74,55102.0,87.1616,87.4718,87.0489,87.1616,55102.0
2019-05-24 10:15:00,92.74,92.8,92.37,92.65,46006.0,87.1616,87.218,86.8139,87.077,46006.0
2019-05-24 10:20:00,92.68,92.69,92.38,92.59,35652.0,87.1052,87.1146,86.8233,87.0207,35652.0
2019-05-24 10:25:00,92.59,92.79,92.43,92.69,46362.0,87.0207,87.2086,86.8703,87.1146,46362.0
2019-05-24 10:30:00,92.69,92.75,92.42,92.59,63679.0,87.1146,87.171,86.8609,87.0207,63679.0
2019-05-24 10:35:00,92.62,92.87,92.48,92.53,49277.0,87.0489,87.2838,86.9173,86.9643,49277.0
2019-05-24 10:40:00,92.54,92.59,92.42,92.46,44894.0,86.9737,87.0207,86.8609,86.8985,44894.0
2019-05-24 10:45:00,92.48,92.51,92.38,92.4,45535.0,86.9173,86.9455,86.8233,86.8421,45535.0
2019-05-24 10:50:00,92.41,92.5,92.3,92.46,48656.0,86.8515,86.9361,86.7481,86.8985,48656.0
2019-05-24 10:55:00,92.48,92.51,92.34,92.47,77935.0,86.9173,86.9455,86.7857,86.9079,77935.0
2019-05-24 11:00:00,92.47,92.76,92.45,92.73,49605.0,86.9079,87.1804,86.8891,87.1522,49605.0
2019-05-24 11:05:00,92.72,92.86,92.59,92.86,43486.0,87.1428,87.2744,87.0207,87.2744,43486.0
2019-05-24 11:10:00,92.86,92.94,92.78,92.84,64083.0,87.2744,87.3496,87.1992,87.2556,64083.0
2019-05-24 11:15:00,92.87,92.94,92.8,92.9,39601.0,87.2838,87.3496,87.218,87.312,39601.0
2019-05-24 11:20:00,92.9,93.04,92.81,92.98,55642.0,87.312,87.4436,87.2274,87.3872,55642.0
2019-05-24 11:25:00,92.98,92.98,92.72,92.72,28642.0,87.3872,87.3872,87.1428,87.1428,28642.0
2019-05-24 11:30:00,92.72,92.77,92.61,92.74,35390.0,87.1428,87.1898,87.0395,87.1616,35390.0
2019-05-24 11:35:00,92.73,92.75,92.6,92.7,62067.0,87.1522,87.171,87.0301,87.124,62067.0
2019-05-24 11:40:00,92.66,92.66,92.29,92.35,58859.0,87.0864,87.0864,86.7387,86.7951,58859.0
2019-05-24 11:45:00,92.36,92.43,92.3,92.33,34287.0,86.8045,86.8703,86.7481,86.7763,34287.0
2019-05-24 11:50:00,92.35,92.56,92.28,92.55,83320.0,86.7951,86.9925,86.7293,86.9831,83320.0
2019-05-24 11:55:00,92.53,92.63,92.49,92.52,43885.0,86.9643,87.0583,86.9267,86.9549,43885.0
2019-05-24 12:00:00,92.52,92.63,92.41,92.43,75159.0,86.9549,87.0583,86.8515,86.8703,75159.0
2019-05-24 12:05:00,92.45,92.45,92.17,92.23,39642.0,86.8891,86.8891,86.6259,86.6823,39642.0
2019-05-24 12:10:00,92.25,92.25,92.15,92.18,55508.0,86.7011,86.7011,86.6071,86.6353,55508.0
2019-05-24 12:15:00,92.17,92.23,91.93,92.05,40571.0,86.6259,86.6823,86.4004,86.5131,40571.0
2019-05-24 12:20:00,92.05,92.11,91.91,91.99,32311.0,86.5131,86.5695,86.3816,86.4567,32311.0
2019-05-24 12:25:00,92.0,92.04,91.87,92.04,281202.0,86.4661,86.5037,86.344,86.5037,281202.0
2019-05-24 12:30:00,92.03,92.29,92.01,92.25,27312.0,86.4943,86.7387,86.4755,86.7011,27312.0
2019-05-24 12:35:00,92.26,92.51,92.24,92.47,16471.0,86.7105,86.9455,86.6917,86.9079,16471.0
2019-05-24 12:40:00,92.45,92.62,92.43,92.53,22780.0,86.8891,87.0489,86.8703,86.9643,22780.0
2019-05-24 12:45:00,92.55,92.74,92.53,92.71,23288.0,86.9831,87.1616,86.9643,87.1334,23288.0
2019-05-24 12:50:00,92.73,92.79,92.64,92.64,84849.0,87.1522,87.2086,87.0677,87.0677,84849.0
2019-05-24 12:55:00,92.63,92.65,92.5,92.62,102034.0,87.0583,87.077,86.9361,87.0489,102034.0
2019-05-24 13:00:00,92.63,92.73,92.48,92.57,58451.0,87.0583,87.1522,86.9173,87.0019,58451.0
2019-05-24 13:05:00,92.56,92.73,92.52,92.72,11305.0,86.9925,87.1522,86.9549,87.1428,11305.0
2019-05-24 13:10:00,92.7,92.76,92.68,92.69,23969.0,87.124,87.1804,87.1052,87.1146,23969.0
2019-05-24 13:15:00,92.69,92.73,92.55,92.67,44194.0,87.1146,87.1522,86.9831,87.0958,44194.0
2019-05-24 13:20:00,92.69,92.73,92.61,92.71,13238.0,87.1146,87.1522,87.0395,87.1334,13238.0
2019-05-24 13:25:00,92.7,92.74,92.63,92.67,8553.0,87.124,87.1616,87.0583,87.0958,8553.0
2019-05-24 13:30:00,92.68,92.69,92.52,92.6,17987.0,87.1052,87.1146,86.9549,87.0301,17987.0
2019-05-24 13:35:00,92.61,92.73,92.55,92.69,17586.0,87.0395,87.1522,86.9831,87.1146,17586.0
2019-05-24 13:40:00,92.68,92.82,92.66,92.72,64876.0,87.1052,87.2368,87.0864,87.1428,64876.0
2019-05-24 13:45:00,92.72,93.44,92.7,93.42,42391.0,87.1428,87.8195,87.124,87.8007,42391.0
2019-05-24 13:50:00,93.43,93.72,93.37,93.68,40990.0,87.8101,88.0827,87.7537,88.0451,40990.0
2019-05-24 13:55:00,93.69,93.69,93.52,93.52,36728.0,88.0545,88.0545,87.8947,87.8947,36728.0
2019-05-24 14:00:00,93.55,93.57,93.43,93.57,29827.0,87.9229,87.9417,87.8101,87.9417,29827.0
2019-05-24 14:05:00,93.55,93.56,93.28,93.31,30316.0,87.9229,87.9323,87.6692,87.6973,30316.0
2019-05-24 14:10:00,93.3,93.34,93.17,93.23,25846.0,87.688,87.7255,87.5658,87.6222,25846.0
2019-05-24 14:15:00,93.21,93.35,93.16,93.28,38372.0,87.6034,87.7349,87.5564,87.6692,38372.0
2019-05-24 14:20:00,93.26,93.38,93.13,93.34,44913.0,87.6504,87.7631,87.5282,87.7255,44913.0
2019-05-24 14:25:00,93.32,93.46,93.32,93.41,26908.0,87.7067,87.8383,87.7067,87.7913,26908.0
2019-05-24 14:30:00,93.39,93.42,93.3,93.4,21807.0,87.7725,87.8007,87.688,87.7819,21807.0
2019-05-24 14:35:00,93.38,93.41,93.32,93.39,47249.0,87.7631,87.7913,87.7067,87.7725,47249.0
2019-05-24 14:40:00,93.4,93.48,93.31,93.45,52471.0,87.7819,87.8571,87.6973,87.8289,52471.0
2019-05-24 14:45:00,93.45,93.47,93.36,93.44,29745.0,87.8289,87.8477,87.7443,87.8195,29745.0
2019-05-24 14:50:00,93.44,93.46,93.33,93.4,25250.0,87.8195,87.8383,87.7161,87.7819,25250.0
2019-05-24 14:55:00,93.41,93.46,93.35,93.36,26259.0,87.7913,87.8383,87.7349,87.7443,26259.0
2019-05-24 15:00:00,93.37,93.47,93.34,93.45,29110.0,87.7537,87.8477,87.7255,87.8289,29110.0
2019-05-24 15:05:00,93.44,93.44,93.35,93.4,25587.0,87.8195,87.8195,87.7349,87.7819,25587.0
2019-05-24 15:10:00,93.42,93.42,93.31,93.36,29793.0,87.8007,87.8007,87.6973,87.7443,29793.0
2019-05-24 15:15:00,93.36,93.36,93.3,93.33,27231.0,87.7443,87.7443,87.688,87.7161,27231.0
2019-05-24 15:20:00,93.33,93.34,93.26,93.29,50603.0,87.7161,87.7255,87.6504,87.6786,50603.0
2019-05-24 15:25:00,93.28,93.31,93.13,93.19,62285.0,87.6692,87.6973,87.5282,87.5846,62285.0
2019-05-24 15:30:00,93.18,93.33,93.11,93.28,29115.0,87.5752,87.7161,87.5094,87.6692,29115.0
2019-05-24 15:35:00,93.29,93.31,93.15,93.17,25044.0,87.6786,87.6973,87.547,87.5658,25044.0
2019-05-24 15:40:00,93.16,93.18,92.84,92.85,44652.0,87.5564,87.5752,87.2556,87.265,44652.0
2019-05-24 15:45:00,92.85,92.92,92.77,92.8,75172.0,87.265,87.3308,87.1898,87.218,75172.0
2019-05-24 15:50:00,92.8,92.81,92.69,92.76,135836.0,87.218,87.2274,87.1146,87.1804,135836.0
2019-05-24 15:55:00,92.75,92.83,92.63,92.78,200333.0,87.171,87.2462,87.0583,87.1992,200333.0
2019-05-28 09:30:00,93.69,95.65,93.59,94.57,148667.0,88.0545,89.8966,87.9605,88.8816,148667.0
2019-05-28 09:35:00,94.45,94.8,94.14,94.64,33709.0,88.7688,89.0977,88.4774,88.9473,33709.0
2019-05-28 09:40:00,94.57,94.72,93.78,93.84,24229.0,88.8816,89.0225,88.1391,88.1955,24229.0
2019-05-28 09:45:00,93.85,94.32,93.85,94.16,37028.0,88.2049,88.6466,88.2049,88.4962,37028.0
2019-05-28 09:50:00,94.19,94.3,93.81,94.08,47447.0,88.5244,88.6278,88.1673,88.421,47447.0
2019-05-28 09:55:00,94.1,94.14,93.66,94.11,139020.0,88.4398,88.4774,88.0263,88.4492,139020.0
2019-05-28 10:00:00,94.08,94.16,93.68,93.69,24274.0,88.421,88.4962,88.0451,88.0545,24274.0
2019-05-28 10:05:00,93.65,94.03,93.65,93.77,37055.0,88.0169,88.374,88.0169,88.1297,37055.0
2019-05-28 10:10:00,93.75,93.8,93.52,93.74,51710.0,88.1109,88.1579,87.8947,88.1015,51710.0
2019-05-28 10:15:00,93.74,93.82,93.64,93.73,39270.0,88.1015,88.1767,88.0075,88.0921,39270.0
2019-05-28 10:20:00,93.72,93.83,93.7,93.75,29173.0,88.0827,88.1861,88.0639,88.1109,29173.0
2019-05-28 10:25:00,93.77,93.87,93.71,93.76,25530.0,88.1297,88.2237,88.0733,88.1203,25530.0
2019-05-28 10:30:00,93.76,93.77,93.44,93.46,38296.0,88.1203,88.1297,87.8195,87.8383,38296.0
2019-05-28 10:35:00,93.46,93.54,93.43,93.47,23148.0,87.8383,87.9135,87.8101,87.8477,23148.0
2019-05-28 10:40:00,93.48,93.69,93.47,93.64,37945.0,87.8571,88.0545,87.8477,88.0075,37945.0
2019-05-28 10:45:00,93.64,93.7,93.56,93.59,44543.0,88.0075,88.0639,87.9323,87.9605,44543.0
2019-05-28 10:50:00,93.58,93.59,93.46,93.47,28857.0,87.9511,87.9605,87.8383,87.8477,28857.0
2019-05-28 10:55:00,93.5,93.55,93.33,93.48,68269.0,87.8759,87.9229,87.7161,87.8571,68269.0
2019-05-28 11:00:00,93.47,93.52,93.24,93.27,17740.0,87.8477,87.8947,87.6316,87.6598,17740.0
2019-05-28 11:05:00,93.27,93.45,93.23,93.23,15672.0,87.6598,87.8289,87.6222,87.6222,15672.0
2019-05-28 11:10:00,93.25,93.5,93.22,93.4,12365.0,87.641,87.8759,87.6128,87.7819,12365.0
2019-05-28 11:15:00,93.4,93.42,93.24,93.24,13268.0,87.7819,87.8007,87.6316,87.6316,13268.0
2019-05-28 11:20:00,93.26,93.27,93.09,93.15,15633.0,87.6504,87.6598,87.4906,87.547,15633.0
2019-05-28 11:25:00,93.15,93.15,93.01,93.11,21362.0,87.547,87.547,87.4154,87.5094,21362.0
2019-05-28 11:30:00,93.11,93.22,93.06,93.09,21689.0,87.5094,87.6128,87.4624,87.4906,21689.0
2019-05-28 11:35:00,93.08,93.26,93.06,93.26,12760.0,87.4812,87.6504,87.4624,87.6504,12760.0
2019-05-28 11:40:00,93.24,93.34,93.16,93.23,14750.0,87.6316,87.7255,87.5564,87.6222,14750.0
2019-05-28 11:45:00,93.22,93.34,93.2,93.22,22321.0,87.6128,87.7255,87.594,87.6128,22321.0
2019-05-28 11:50:00,93.21,93.24,93.04,93.06,19174.0,87.6034,87.6316,87.4436,87.4624,19174.0
2019-05-28 11:55:00,93.04,93.17,93.01,93.08,10889.0,87.4436,87.5658,87.4154,87.4812,10889.0
2019-05-28 12:00:00,93.08,93.17,93.05,93.12,11425.0,87.4812,87.5658,87.453,87.5188,11425.0
2019-05-28 12:05:00,93.13,93.22,93.1,93.11,7686.0,87.5282,87.6128,87.5,87.5094,7686.0
2019-05-28 12:10:00,93.11,93.27,93.1,93.16,18829.0,87.5094,87.6598,87.5,87.5564,18829.0
2019-05-28 12:15:00,93.15,93.28,93.04,93.14,12838.0,87.547,87.6692,87.4436,87.5376,12838.0
2019-05-28 12:20:00,93.15,93.21,93.11,93.14,8241.0,87.547,87.6034,87.5094,87.5376,8241.0
2019-05-28 12:25:00,93.15,93.2,93.04,93.06,10814.0,87.547,87.594,87.4436,87.4624,10814.0
2019-05-28 12:30:00,93.06,93.13,92.99,93.04,8018.0,87.4624,87.5282,87.3966,87.4436,8018.0
2019-05-28 12:35:00,93.05,93.06,92.9,93.0,14518.0,87.453,87.4624,87.312,87.406,14518.0
2019-05-28 12:40:00,93.0,93.0,92.87,92.95,9490.0,87.406,87.406,87.2838,87.359,9490.0
2019-05-28 12:45:00,92.95,93.1,92.89,93.01,40989.0,87.359,87.5,87.3026,87.4154,40989.0
2019-05-28 12:50:00,93.0,93.12,93.0,93.07,14328.0,87.406,87.5188,87.406,87.4718,14328.0
2019-05-28 12:55:00,93.1,93.17,93.08,93.08,12369.0,87.5,87.5658,87.4812,87.4812,12369.0
2019-05-28 13:00:00,93.09,93.13,93.01,93.04,10191.0,87.4906,87.5282,87.4154,87.4436,10191.0
2019-05-28 13:05:00,93.03,93.04,92.97,93.03,26237.0,87.4342,87.4436,87.3778,87.4342,26237.0
2019-05-28 13:10:00,93.03,93.03,92.94,92.97,27336.0,87.4342,87.4342,87.3496,87.3778,27336.0
2019-05-28 13:15:00,92.97,93.08,92.96,93.03,16974.0,87.3778,87.4812,87.3684,87.4342,16974.0
2019-05-28 13:20:00,93.03,93.05,92.99,92.99,23749.0,87.4342,87.453,87.3966,87.3966,23749.0
2019-05-28 13:25:00,92.98,93.0,92.94,92.95,47296.0,87.3872,87.406,87.3496,87.359,47296.0
2019-05-28 13:30:00,92.95,93.02,92.94,92.99,22775.0,87.359,87.4248,87.3496,87.3966,22775.0
2019-05-28 13:35:00,92.98,93.02,92.9,92.93,16311.0,87.3872,87.4248,87.312,87.3402,16311.0
2019-05-28 13:40:00,92.96,92.96,92.8,92.93,12212.0,87.3684,87.3684,87.218,87.3402,12212.0
2019-05-28 13:45:00,92.92,92.92,92.68,92.68,9342.0,87.3308,87.3308,87.1052,87.1052,9342.0
2019-05-28 13:50:00,92.69,92.72,92.54,92.57,14628.0,87.1146,87.1428,86.9737,87.0019,14628.0
2019-05-28 13:55:00,92.56,92.63,92.39,92.39,17396.0,86.9925,87.0583,86.8327,86.8327,17396.0
2019-05-28 14:00:00,92.41,92.44,92.26,92.31,25055.0,86.8515,86.8797,86.7105,86.7575,25055.0
2019-05-28 14:05:00,92.33,92.35,92.23,92.23,13230.0,86.7763,86.7951,86.6823,86.6823,13230.0
2019-05-28 14:10:00,92.23,92.29,92.13,92.15,12149.0,86.6823,86.7387,86.5883,86.6071,12149.0
2019-05-28 14:15:00,92.15,92.2,92.07,92.15,18940.0,86.6071,86.6541,86.5319,86.6071,18940.0
2019-05-28 14:20:00,92.16,92.23,92.11,92.13,11937.0,86.6165,86.6823,86.5695,86.5883,11937.0
2019-05-28 14:25:00,92.13,92.14,91.99,92.01,23914.0,86.5883,86.5977,86.4567,86.4755,23914.0
2019-05-28 14:30:00,91.98,92.06,91.94,91.97,21374.0,86.4474,86.5225,86.4098,86.438,21374.0
2019-05-28 14:35:00,91.97,92.04,91.9,91.96,19742.0,86.438,86.5037,86.3722,86.4286,19742.0
2019-05-28 14:40:00,91.96,92.0,91.8,91.86,28876.0,86.4286,86.4661,86.2782,86.3346,28876.0
2019-05-28 14:45:00,91.86,91.9,91.79,91.8,23972.0,86.3346,86.3722,86.2688,86.2782,23972.0
2019-05-28 14:50:00,91.79,91.8,91.7,91.77,36406.0,86.2688,86.2782,86.1842,86.25,36406.0
2019-05-28 14:55:00,91.78,91.84,91.67,91.68,38050.0,86.2594,86.3158,86.156,86.1654,38050.0
2019-05-28 15:00:00,91.68,91.68,91.48,91.51,45851.0,86.1654,86.1654,85.9774,86.0056,45851.0
2019-05-28 15:05:00,91.51,91.66,91.48,91.65,22266.0,86.0056,86.1466,85.9774,86.1372,22266.0
2019-05-28 15:10:00,91.64,91.65,91.5,91.61,19921.0,86.1278,86.1372,85.9962,86.0996,19921.0
2019-05-28 15:15:00,91.62,91.72,91.56,91.59,18879.0,86.109,86.203,86.0526,86.0808,18879.0
2019-05-28 15:20:00,91.59,91.72,91.57,91.63,21350.0,86.0808,86.203,86.062,86.1184,21350.0
2019-05-28 15:25:00,91.63,91.72,91.57,91.59,28876.0,86.1184,86.203,86.062,86.0808,28876.0
2019-05-28 15:30:00,91.61,91.69,91.58,91.6,32364.0,86.0996,86.1748,86.0714,86.0902,32364.0
2019-05-28 15:35:00,91.61,91.61,91.47,91.51,55104.0,86.0996,86.0996,85.968,86.0056,55104.0
2019-05-28 15:40:00,91.51,91.51,91.37,91.42,35651.0,86.0056,86.0056,85.874,85.921,35651.0
2019-05-28 15:45:00,91.42,91.46,91.28,91.3,58415.0,85.921,85.9586,85.7895,85.8083,58415.0
2019-05-28 15:50:00,91.32,91.63,91.31,91.62,75845.0,85.827,86.1184,85.8177,86.109,75845.0
2019-05-28 15:55:00,91.6,91.6,91.28,91.29,292697.0,86.0902,86.0902,85.7895,85.7989,292697.0
2019-05-29 09:30:00,90.77,90.91,90.11,90.4,81035.0,85.3101,85.4417,84.6898,84.9624,81035.0
2019-05-29 09:35:00,90.43,90.81,90.37,90.72,32055.0,84.9906,85.3477,84.9342,85.2631,32055.0
2019-05-29 09:40:00,90.68,91.5,90.68,91.48,27510.0,85.2255,85.9962,85.2255,85.9774,27510.0
2019-05-29 09:45:00,91.51,91.73,91.28,91.3,43763.0,86.0056,86.2124,85.7895,85.8083,43763.0
2019-05-29 09:50:00,91.34,91.34,90.91,91.13,26710.0,85.8458,85.8458,85.4417,85.6485,26710.0
2019-05-29 09:55:00,91.12,91.21,90.99,91.16,10342.0,85.6391,85.7237,85.5169,85.6767,10342.0
2019-05-29 10:00:00,91.17,91.34,90.97,91.06,26931.0,85.6861,85.8458,85.4981,85.5827,26931.0
2019-05-29 10:05:00,91.06,91.13,90.81,90.88,25367.0,85.5827,85.6485,85.3477,85.4135,25367.0
2019-05-29 10:10:00,90.88,90.9,90.59,90.89,21300.0,85.4135,85.4323,85.141,85.4229,21300.0
2019-05-29 10:15:00,90.9,91.09,90.84,91.03,27006.0,85.4323,85.6109,85.3759,85.5545,27006.0
2019-05-29 10:20:00,91.06,91.12,90.76,90.81,15592.0,85.5827,85.6391,85.3007,85.3477,15592.0
2019-05-29 10:25:00,90.79,90.9,90.78,90.89,27435.0,85.3289,85.4323,85.3195,85.4229,27435.0
2019-05-29 10:30:00,90.92,91.0,90.77,90.99,22944.0,85.4511,85.5263,85.3101,85.5169,22944.0
2019-05-29 10:35:00,90.96,90.97,90.8,90.84,12198.0,85.4887,85.4981,85.3383,85.3759,12198.0
2019-05-29 10:40:00,90.84,90.85,90.51,90.51,22085.0,85.3759,85.3853,85.0658,85.0658,22085.0
2019-05-29 10:45:00,90.52,90.62,90.46,90.54,20056.0,85.0752,85.1692,85.0188,85.094,20056.0
2019-05-29 10:50:00,90.54,90.56,90.39,90.51,22072.0,85.094,85.1128,84.953,85.0658,22072.0
2019-05-29 10:55:00,90.5,90.53,90.3,90.3,17000.0,85.0564,85.0846,84.8684,84.8684,17000.0
2019-05-29 11:00:00,90.26,90.39,90.16,90.28,31502.0,84.8308,84.953,84.7368,84.8496,31502.0
2019-05-29 11:05:00,90.28,90.55,90.26,90.46,11498.0,84.8496,85.1034,84.8308,85.0188,11498.0
2019-05-29 11:10:00,90.4,90.43,90.12,90.15,10898.0,84.9624,84.9906,84.6992,84.7274,10898.0
2019-05-29 11:15:00,90.14,90.2,90.06,90.19,18614.0,84.718,84.7744,84.6428,84.765,18614.0
2019-05-29 11:20:00,90.15,90.23,89.91,89.93,22416.0,84.7274,84.8026,84.5019,84.5207,22416.0
2019-05-29 11:25:00,89.91,90.06,89.73,89.74,35660.0,84.5019,84.6428,84.3327,84.3421,35660.0
2019-05-29 11:30:00,89.75,89.9,89.6,89.89,39908.0,84.3515,84.4925,84.2105,84.4831,39908.0
2019-05-29 11:35:00,89.9,90.07,89.84,89.9,20838.0,84.4925,84.6522,84.4361,84.4925,20838.0
2019-05-29 11:40:00,89.89,89.91,89.55,89.63,23089.0,84.4831,84.5019,84.1635,84.2387,23089.0
2019-05-29 11:45:00,89.63,89.9,89.6,89.89,46636.0,84.2387,84.4925,84.2105,84.4831,46636.0
2019-05-29 11:50:00,89.84,89.9,89.67,89.68,17681.0,84.4361,84.4925,84.2763,84.2857,17681.0
2019-05-29 11:55:00,89.66,89.86,89.63,89.71,19029.0,84.2669,84.4549,84.2387,84.3139,19029.0
2019-05-29 12:00:00,89.69,89.78,89.55,89.78,20509.0,84.2951,84.3797,84.1635,84.3797,20509.0
2019-05-29 12:05:00,89.8,90.14,89.78,90.09,17569.0,84.3985,84.718,84.3797,84.671,17569.0
2019-05-29 12:10:00,90.08,90.08,89.97,90.06,10836.0,84.6616,84.6616,84.5583,84.6428,10836.0
2019-05-29 12:15:00,90.03,90.22,89.96,90.12,12706.0,84.6146,84.7932,84.5489,84.6992,12706.0
2019-05-29 12:20:00,90.11,90.28,90.03,90.21,12048.0,84.6898,84.8496,84.6146,84.7838,12048.0
2019-05-29 12:25:00,90.23,90.41,90.22,90.4,15844.0,84.8026,84.9718,84.7932,84.9624,15844.0
2019-05-29 12:30:00,90.4,90.5,90.34,90.5,17051.0,84.9624,85.0564,84.906,85.0564,17051.0
2019-05-29 12:35:00,90.49,90.53,90.4,90.5,16671.0,85.047,85.0846,84.9624,85.0564,16671.0
2019-05-29 12:40:00,90.49,90.51,90.4,90.47,13165.0,85.047,85.0658,84.9624,85.0282,13165.0
2019-05-29 12:45:00,90.46,90.67,90.44,90.59,32686.0,85.0188,85.2161,85.0,85.141,32686.0
2019-05-29 12:50:00,90.57,90.59,90.4,90.41,13233.0,85.1222,85.141,84.9624,84.9718,13233.0
2019-05-29 12:55:00,90.41,90.44,90.26,90.31,14390.0,84.9718,85.0,84.8308,84.8778,14390.0
2019-05-29 13:00:00,90.31,90.33,90.25,90.28,11410.0,84.8778,84.8966,84.8214,84.8496,11410.0
2019-05-29 13:05:00,90.28,90.89,90.28,90.83,80993.0,84.8496,85.4229,84.8496,85.3665,80993.0
2019-05-29 13:10:00,90.85,90.98,90.68,90.78,18903.0,85.3853,85.5075,85.2255,85.3195,18903.0
2019-05-29 13:15:00,90.78,90.78,90.56,90.63,21876.0,85.3195,85.3195,85.1128,85.1786,21876.0
2019-05-29 13:20:00,90.59,90.6,90.5,90.57,19810.0,85.141,85.1504,85.0564,85.1222,19810.0
2019-05-29 13:25:00,90.54,90.61,90.4,90.49,16640.0,85.094,85.1598,84.9624,85.047,16640.0
2019-05-29 13:30:00,90.49,90.5,90.36,90.36,14293.0,85.047,85.0564,84.9248,84.9248,14293.0
2019-05-29 13:35:00,90.36,90.54,90.29,90.48,10296.0,84.9248,85.094,84.859,85.0376,10296.0
2019-05-29 13:40:00,90.48,90.53,90.35,90.39,11624.0,85.0376,85.0846,84.9154,84.953,11624.0
2019-05-29 13:45:00,90.38,90.44,90.33,90.44,12885.0,84.9436,85.0,84.8966,85.0,12885.0
2019-05-29 13:50:00,90.42,90.47,90.3,90.31,11587.0,84.9812,85.0282,84.8684,84.8778,11587.0
2019-05-29 13:55:00,90.32,90.38,90.25,90.27,12193.0,84.8872,84.9436,84.8214,84.8402,12193.0
2019-05-29 14:00:00,90.26,90.41,90.23,90.33,12681.0,84.8308,84.9718,84.8026,84.8966,12681.0
2019-05-29 14:05:00,90.33,90.42,90.28,90.3,12738.0,84.8966,84.9812,84.8496,84.8684,12738.0
2019-05-29 14:10:00,90.3,90.39,90.27,90.33,15096.0,84.8684,84.953,84.8402,84.8966,15096.0
2019-05-29 14:15:00,90.33,90.42,90.27,90.27,14820.0,84.8966,84.9812,84.8402,84.8402,14820.0
2019-05-29 14:20:00,90.28,90.46,90.25,90.43,13878.0,84.8496,85.0188,84.8214,84.9906,13878.0
2019-05-29 14:25:00,90.42,90.64,90.39,90.6,12779.0,84.9812,85.188,84.953,85.1504,12779.0
2019-05-29 14:30:00,90.57,90.57,90.4,90.45,13189.0,85.1222,85.1222,84.9624,85.0094,13189.0
2019-05-29 14:35:00,90.44,90.44,90.28,90.4,16567.0,85.0,85.0,84.8496,84.9624,16567.0
2019-05-29 14:40:00,90.37,90.37,90.15,90.19,16960.0,84.9342,84.9342,84.7274,84.765,16960.0
2019-05-29 14:45:00,90.19,90.21,90.04,90.04,22222.0,84.765,84.7838,84.624,84.624,22222.0
2019-05-29 14:50:00,90.03,90.04,89.94,89.96,26017.0,84.6146,84.624,84.5301,84.5489,26017.0
2019-05-29 14:55:00,89.95,90.22,89.95,90.05,32055.0,84.5395,84.7932,84.5395,84.6334,32055.0
2019-05-29 15:00:00,90.05,90.09,89.92,90.0,25897.0,84.6334,84.671,84.5113,84.5864,25897.0
2019-05-29 15:05:00,90.0,90.19,89.93,90.15,19086.0,84.5864,84.765,84.5207,84.7274,19086.0
2019-05-29 15:10:00,90.15,90.15,90.04,90.1,21629.0,84.7274,84.7274,84.624,84.6804,21629.0
2019-05-29 15:15:00,90.1,90.16,90.08,90.09,18365.0,84.6804,84.7368,84.6616,84.671,18365.0
2019-05-29 15:20:00,90.09,90.34,90.08,90.31,45772.0,84.671,84.906,84.6616,84.8778,45772.0
2019-05-29 15:25:00,90.31,90.37,90.28,90.37,28451.0,84.8778,84.9342,84.8496,84.9342,28451.0
2019-05-29 15:30:00,90.35,90.41,90.18,90.41,42950.0,84.9154,84.9718,84.7556,84.9718,42950.0
2019-05-29 15:35:00,90.43,90.53,90.36,90.38,40811.0,84.9906,85.0846,84.9248,84.9436,40811.0
2019-05-29 15:40:00,90.39,90.56,90.36,90.39,43128.0,84.953,85.1128,84.9248,84.953,43128.0
2019-05-29 15:45:00,90.39,90.39,90.2,90.23,84588.0,84.953,84.953,84.7744,84.8026,84588.0
2019-05-29 15:50:00,90.23,90.23,90.15,90.2,103852.0,84.8026,84.8026,84.7274,84.7744,103852.0
2019-05-29 15:55:00,90.21,90.35,90.2,90.29,229007.0,84.7838,84.9154,84.7744,84.859,229007.0
2019-05-30 09:30:00,90.65,91.15,90.61,90.72,103494.0,85.1974,85.6673,85.1598,85.2631,103494.0
2019-05-30 09:35:00,90.74,91.29,90.73,91.0,37386.0,85.2819,85.7989,85.2725,85.5263,37386.0
2019-05-30 09:40:00,90.94,91.4,90.94,91.26,41453.0,85.4699,85.9022,85.4699,85.7707,41453.0
2019-05-30 09:45:00,91.27,91.72,91.14,91.69,50974.0,85.7801,86.203,85.6579,86.1748,50974.0
2019-05-30 09:50:00,91.69,91.98,91.69,91.98,70685.0,86.1748,86.4474,86.1748,86.4474,70685.0
2019-05-30 09:55:00,91.94,92.13,91.87,92.08,58910.0,86.4098,86.5883,86.344,86.5413,58910.0
2019-05-30 10:00:00,92.1,92.42,92.1,92.38,36536.0,86.5601,86.8609,86.5601,86.8233,36536.0
2019-05-30 10:05:00,92.38,92.39,92.05,92.25,27214.0,86.8233,86.8327,86.5131,86.7011,27214.0
2019-05-30 10:10:00,92.25,92.34,92.13,92.33,32597.0,86.7011,86.7857,86.5883,86.7763,32597.0
2019-05-30 10:15:00,92.34,92.46,92.31,92.31,27758.0,86.7857,86.8985,86.7575,86.7575,27758.0
2019-05-30 10:20:00,92.31,92.49,92.18,92.23,20527.0,86.7575,86.9267,86.6353,86.6823,20527.0
2019-05-30 10:25:00,92.25,92.41,92.16,92.3,16374.0,86.7011,86.8515,86.6165,86.7481,16374.0
2019-05-30 10:30:00,92.29,92.49,92.2,92.27,23193.0,86.7387,86.9267,86.6541,86.7199,23193.0
2019-05-30 10:35:00,92.27,92.44,92.26,92.27,20612.0,86.7199,86.8797,86.7105,86.7199,20612.0
2019-05-30 10:40:00,92.26,92.26,92.0,92.04,29322.0,86.7105,86.7105,86.4661,86.5037,29322.0
2019-05-30 10:45:00,92.07,92.24,92.07,92.17,17402.0,86.5319,86.6917,86.5319,86.6259,17402.0
2019-05-30 10:50:00,92.19,92.21,92.04,92.19,14240.0,86.6447,86.6635,86.5037,86.6447,14240.0
2019-05-30 10:55:00,92.19,92.35,92.17,92.32,16022.0,86.6447,86.7951,86.6259,86.7669,16022.0
2019-05-30 11:00:00,92.32,92.33,92.05,92.17,22572.0,86.7669,86.7763,86.5131,86.6259,22572.0
2019-05-30 11:05:00,92.16,92.2,92.03,92.19,15388.0,86.6165,86.6541,86.4943,86.6447,15388.0
2019-05-30 11:10:00,92.17,92.27,92.13,92.26,11319.0,86.6259,86.7199,86.5883,86.7105,11319.0
2019-05-30 11:15:00,92.28,92.48,92.27,92.39,21776.0,86.7293,86.9173,86.7199,86.8327,21776.0
2019-05-30 11:20:00,92.39,92.4,92.21,92.31,14211.0,86.8327,86.8421,86.6635,86.7575,14211.0
2019-05-30 11:25:00,92.31,92.4,92.31,92.32,14410.0,86.7575,86.8421,86.7575,86.7669,14410.0
2019-05-30 11:30:00,92.34,92.39,92.19,92.26,11851.0,86.7857,86.8327,86.6447,86.7105,11851.0
2019-05-30 11:35:00,92.29,92.4,92.25,92.4,8788.0,86.7387,86.8421,86.7011,86.8421,8788.0
2019-05-30 11:40:00,92.41,92.41,92.07,92.07,17166.0,86.8515,86.8515,86.5319,86.5319,17166.0
2019-05-30 11:45:00,92.09,92.35,92.09,92.35,10373.0,86.5507,86.7951,86.5507,86.7951,10373.0
2019-05-30 11:50:00,92.34,92.34,92.2,92.29,13888.0,86.7857,86.7857,86.6541,86.7387,13888.0
2019-05-30 11:55:00,92.25,92.48,92.24,92.46,13317.0,86.7011,86.9173,86.6917,86.8985,13317.0
2019-05-30 12:00:00,92.46,92.5,92.4,92.49,7897.0,86.8985,86.9361,86.8421,86.9267,7897.0
2019-05-30 12:05:00,92.49,92.55,92.43,92.52,18869.0,86.9267,86.9831,86.8703,86.9549,18869.0
2019-05-30 12:10:00,92.5,92.58,92.46,92.55,9100.0,86.9361,87.0113,86.8985,86.9831,9100.0
2019-05-30 12:15:00,92.57,92.69,92.57,92.59,10729.0,87.0019,87.1146,87.0019,87.0207,10729.0
2019-05-30 12:20:00,92.6,92.6,92.5,92.56,11620.0,87.0301,87.0301,86.9361,86.9925,11620.0
2019-05-30 12:25:00,92.58,92.61,92.47,92.5,10949.0,87.0113,87.0395,86.9079,86.9361,10949.0
2019-05-30 12:30:00,92.5,92.5,92.3,92.39,14676.0,86.9361,86.9361,86.7481,86.8327,14676.0
2019-05-30 12:35:00,92.39,92.59,92.39,92.58,6702.0,86.8327,87.0207,86.8327,87.0113,6702.0
2019-05-30 12:40:00,92.6,92.82,92.58,92.82,12541.0,87.0301,87.2368,87.0113,87.2368,12541.0
2019-05-30 12:45:00,92.79,92.81,92.62,92.65,22506.0,87.2086,87.2274,87.0489,87.077,22506.0
2019-05-30 12:50:00,92.66,92.68,92.51,92.59,19698.0,87.0864,87.1052,86.9455,87.0207,19698.0
2019-05-30 12:55:00,92.59,92.63,92.48,92.61,15008.0,87.0207,87.0583,86.9173,87.0395,15008.0
2019-05-30 13:00:00,92.63,92.67,92.48,92.48,14808.0,87.0583,87.0958,86.9173,86.9173,14808.0
2019-05-30 13:05:00,92.48,92.48,92.38,92.44,9819.0,86.9173,86.9173,86.8233,86.8797,9819.0
2019-05-30 13:10:00,92.45,92.45,92.39,92.44,10887.0,86.8891,86.8891,86.8327,86.8797,10887.0
2019-05-30 13:15:00,92.43,92.43,92.27,92.38,29835.0,86.8703,86.8703,86.7199,86.8233,29835.0
2019-05-30 13:20:00,92.4,92.47,92.39,92.47,17566.0,86.8421,86.9079,86.8327,86.9079,17566.0
2019-05-30 13:25:00,92.44,92.55,92.35,92.54,44850.0,86.8797,86.9831,86.7951,86.9737,44850.0
2019-05-30 13:30:00,92.54,92.54,92.36,92.37,8818.0,86.9737,86.9737,86.8045,86.8139,8818.0
2019-05-30 13:35:00,92.37,92.43,92.27,92.4,11449.0,86.8139,86.8703,86.7199,86.8421,11449.0
2019-05-30 13:40:00,92.38,92.42,92.3,92.38,8704.0,86.8233,86.8609,86.7481,86.8233,8704.0
2019-05-30 13:45:00,92.39,92.39,92.28,92.33,10803.0,86.8327,86.8327,86.7293,86.7763,10803.0
2019-05-30 13:50:00,92.32,92.46,92.32,92.44,10728.0,86.7669,86.8985,86.7669,86.8797,10728.0
2019-05-30 13:55:00,92.45,92.57,92.43,92.56,7602.0,86.8891,87.0019,86.8703,86.9925,7602.0
2019-05-30 14:00:00,92.55,92.64,92.55,92.64,10765.0,86.9831,87.0677,86.9831,87.0677,10765.0
2019-05-30 14:05:00,92.64,92.65,92.51,92.59,10656.0,87.0677,87.077,86.9455,87.0207,10656.0
2019-05-30 14:10:00,92.61,92.64,92.41,92.41,9833.0,87.0395,87.0677,86.8515,86.8515,9833.0
2019-05-30 14:15:00,92.42,92.5,92.37,92.42,10619.0,86.8609,86.9361,86.8139,86.8609,10619.0
2019-05-30 14:20:00,92.42,92.51,92.34,92.34,12341.0,86.8609,86.9455,86.7857,86.7857,12341.0
2019-05-30 14:25:00,92.35,92.49,92.32,92.4,10224.0,86.7951,86.9267,86.7669,86.8421,10224.0
2019-05-30 14:30:00,92.39,92.41,92.19,92.36,23339.0,86.8327,86.8515,86.6447,86.8045,23339.0
2019-05-30 14:35:00,92.36,92.38,92.15,92.22,14734.0,86.8045,86.8233,86.6071,86.6729,14734.0
2019-05-30 14:40:00,92.22,92.42,92.17,92.42,14970.0,86.6729,86.8609,86.6259,86.8609,14970.0
2019-05-30 14:45:00,92.42,92.47,92.32,92.44,15592.0,86.8609,86.9079,86.7669,86.8797,15592.0
2019-05-30 14:50:00,92.44,92.65,92.41,92.65,12034.0,86.8797,87.077,86.8515,87.077,12034.0
2019-05-30 14:55:00,92.65,92.77,92.64,92.71,14768.0,87.077,87.1898,87.0677,87.1334,14768.0
2019-05-30 15:00:00,92.7,92.75,92.58,92.61,14526.0,87.124,87.171,87.0113,87.0395,14526.0
2019-05-30 15:05:00,92.6,92.68,92.42,92.53,24958.0,87.0301,87.1052,86.8609,86.9643,24958.0
2019-05-30 15:10:00,92.52,92.71,92.52,92.68,15996.0,86.9549,87.1334,86.9549,87.1052,15996.0
2019-05-30 15:15:00,92.66,92.72,92.62,92.67,13368.0,87.0864,87.1428,87.0489,87.0958,13368.0
2019-05-30 15:20:00,92.66,92.74,92.63,92.73,17931.0,87.0864,87.1616,87.0583,87.1522,17931.0
2019-05-30 15:25:00,92.76,92.88,92.71,92.81,26549.0,87.1804,87.2932,87.1334,87.2274,26549.0
2019-05-30 15:30:00,92.8,92.8,92.7,92.73,26014.0,87.218,87.218,87.124,87.1522,26014.0
2019-05-30 15:35:00,92.73,92.94,92.72,92.8,34831.0,87.1522,87.3496,87.1428,87.218,34831.0
2019-05-30 15:40:00,92.8,92.84,92.69,92.76,23952.0,87.218,87.2556,87.1146,87.1804,23952.0
2019-05-30 15:45:00,92.75,92.89,92.71,92.88,38749.0,87.171,87.3026,87.1334,87.2932,38749.0
2019-05-30 15:50:00,92.87,92.9,92.78,92.79,52431.0,87.2838,87.312,87.1992,87.2086,52431.0
2019-05-30 15:55:00,92.79,92.95,92.76,92.9,134787.0,87.2086,87.359,87.1804,87.312,134787.0
2019-05-31 09:30:00,91.84,92.34,91.46,92.28,39376.0,86.3158,86.7857,85.9586,86.7293,39376.0
2019-05-31 09:35:00,92.34,92.63,92.28,92.31,13713.0,86.7857,87.0583,86.7293,86.7575,13713.0
2019-05-31 09:40:00,92.32,92.58,92.24,92.57,16249.0,86.7669,87.0113,86.6917,87.0019,16249.0
2019-05-31 09:45:00,92.51,92.64,92.31,92.31,30613.0,86.9455,87.0677,86.7575,86.7575,30613.0
2019-05-31 09:50:00,92.31,92.61,92.31,92.56,26059.0,86.7575,87.0395,86.7575,86.9925,26059.0
2019-05-31 09:55:00,92.56,92.8,92.42,92.76,28463.0,86.9925,87.218,86.8609,87.1804,28463.0
2019-05-31 10:00:00,92.75,93.03,92.74,92.98,21250.0,87.171,87.4342,87.1616,87.3872,21250.0
2019-05-31 10:05:00,92.99,93.09,92.9,92.99,15843.0,87.3966,87.4906,87.312,87.3966,15843.0
2019-05-31 10:10:00,92.99,93.1,92.86,92.96,14817.0,87.3966,87.5,87.2744,87.3684,14817.0
2019-05-31 10:15:00,92.91,93.1,92.88,92.91,9982.0,87.3214,87.5,87.2932,87.3214,9982.0
2019-05-31 10:20:00,92.95,93.1,92.9,93.0,9549.0,87.359,87.5,87.312,87.406,9549.0
2019-05-31 10:25:00,93.01,93.01,92.81,92.91,7656.0,87.4154,87.4154,87.2274,87.3214,7656.0
2019-05-31 10:30:00,92.94,92.99,92.8,92.83,5527.0,87.3496,87.3966,87.218,87.2462,5527.0
2019-05-31 10:35:00,92.84,92.94,92.79,92.94,10225.0,87.2556,87.3496,87.2086,87.3496,10225.0
2019-05-31 10:40:00,92.9,92.94,92.62,92.62,8887.0,87.312,87.3496,87.0489,87.0489,8887.0
2019-05-31 10:45:00,92.62,92.91,92.58,92.91,12931.0,87.0489,87.3214,87.0113,87.3214,12931.0
2019-05-31 10:50:00,92.9,92.97,92.81,92.94,7981.0,87.312,87.3778,87.2274,87.3496,7981.0
2019-05-31 10:55:00,92.95,92.95,92.83,92.86,14148.0,87.359,87.359,87.2462,87.2744,14148.0
2019-05-31 11:00:00,92.83,93.02,92.79,92.89,19388.0,87.2462,87.4248,87.2086,87.3026,19388.0
2019-05-31 11:05:00,92.91,93.02,92.87,92.95,10455.0,87.3214,87.4248,87.2838,87.359,10455.0
2019-05-31 11:10:00,92.95,93.06,92.95,92.95,7655.0,87.359,87.4624,87.359,87.359,7655.0
2019-05-31 11:15:00,92.91,92.95,92.84,92.85,10732.0,87.3214,87.359,87.2556,87.265,10732.0
2019-05-31 11:20:00,92.86,93.1,92.82,93.01,43331.0,87.2744,87.5,87.2368,87.4154,43331.0
2019-05-31 11:25:00,93.04,93.13,92.91,93.12,24688.0,87.4436,87.5282,87.3214,87.5188,24688.0
2019-05-31 11:30:00,93.13,93.25,93.11,93.14,23671.0,87.5282,87.641,87.5094,87.5376,23671.0
2019-05-31 11:35:00,93.12,93.26,93.11,93.19,40431.0,87.5188,87.6504,87.5094,87.5846,40431.0
2019-05-31 11:40:00,93.19,93.25,93.07,93.07,19077.0,87.5846,87.641,87.4718,87.4718,19077.0
2019-05-31 11:45:00,93.09,93.23,93.09,93.17,13525.0,87.4906,87.6222,87.4906,87.5658,13525.0
2019-05-31 11:50:00,93.19,93.22,92.99,92.99,20507.0,87.5846,87.6128,87.3966,87.3966,20507.0
2019-05-31 11:55:00,92.98,93.11,92.92,93.1,10055.0,87.3872,87.5094,87.3308,87.5,10055.0
2019-05-31 12:00:00,93.08,93.1,92.95,93.03,6751.0,87.4812,87.5,87.359,87.4342,6751.0
2019-05-31 12:05:00,93.02,93.07,92.97,93.05,10440.0,87.4248,87.4718,87.3778,87.453,10440.0
2019-05-31 12:10:00,93.05,93.08,92.99,93.07,6723.0,87.453,87.4812,87.3966,87.4718,6723.0
2019-05-31 12:15:00,93.08,93.08,92.97,93.03,8665.0,87.4812,87.4812,87.3778,87.4342,8665.0
2019-05-31 12:20:00,93.0,93.04,92.84,92.87,8133.0,87.406,87.4436,87.2556,87.2838,8133.0
2019-05-31 12:25:00,92.86,92.93,92.82,92.84,5620.0,87.2744,87.3402,87.2368,87.2556,5620.0
2019-05-31 12:30:00,92.85,92.85,92.69,92.77,9206.0,87.265,87.265,87.1146,87.1898,9206.0
2019-05-31 12:35:00,92.77,92.89,92.75,92.85,15986.0,87.1898,87.3026,87.171,87.265,15986.0
2019-05-31 12:40:00,92.84,92.92,92.82,92.89,12326.0,87.2556,87.3308,87.2368,87.3026,12326.0
2019-05-31 12:45:00,92.88,92.92,92.83,92.9,8358.0,87.2932,87.3308,87.2462,87.312,8358.0
2019-05-31 12:50:00,92.91,92.93,92.9,92.92,6383.0,87.3214,87.3402,87.312,87.3308,6383.0
2019-05-31 12:55:00,92.91,92.91,92.71,92.71,28871.0,87.3214,87.3214,87.1334,87.1334,28871.0
2019-05-31 13:00:00,92.7,92.76,92.68,92.71,11228.0,87.124,87.1804,87.1052,87.1334,11228.0
2019-05-31 13:05:00,92.71,92.76,92.63,92.7,11450.0,87.1334,87.1804,87.0583,87.124,11450.0
2019-05-31 13:10:00,92.7,92.75,92.67,92.72,40592.0,87.124,87.171,87.0958,87.1428,40592.0
2019-05-31 13:15:00,92.72,92.82,92.69,92.79,7196.0,87.1428,87.2368,87.1146,87.2086,7196.0
2019-05-31 13:20:00,92.78,92.83,92.75,92.79,6860.0,87.1992,87.2462,87.171,87.2086,6860.0
2019-05-31 13:25:00,92.78,92.87,92.76,92.87,10202.0,87.1992,87.2838,87.1804,87.2838,10202.0
2019-05-31 13:30:00,92.88,92.9,92.8,92.86,6431.0,87.2932,87.312,87.218,87.2744,6431.0
2019-05-31 13:35:00,92.87,92.87,92.79,92.83,4867.0,87.2838,87.2838,87.2086,87.2462,4867.0
2019-05-31 13:40:00,92.78,92.9,92.78,92.88,6355.0,87.1992,87.312,87.1992,87.2932,6355.0
2019-05-31 13:45:00,92.89,92.96,92.89,92.92,8912.0,87.3026,87.3684,87.3026,87.3308,8912.0
2019-05-31 13:50:00,92.91,92.94,92.81,92.93,13205.0,87.3214,87.3496,87.2274,87.3402,13205.0
2019-05-31 13:55:00,92.94,93.03,92.94,92.98,6514.0,87.3496,87.4342,87.3496,87.3872,6514.0
2019-05-31 14:00:00,93.01,93.06,92.85,92.86,12402.0,87.4154,87.4624,87.265,87.2744,12402.0
2019-05-31 14:05:00,92.85,92.93,92.81,92.93,13037.0,87.265,87.3402,87.2274,87.3402,13037.0
2019-05-31 14:10:00,92.93,92.95,92.81,92.81,13570.0,87.3402,87.359,87.2274,87.2274,13570.0
2019-05-31 14:15:00,92.8,92.8,92.65,92.68,10782.0,87.218,87.218,87.077,87.1052,10782.0
2019-05-31 14:20:00,92.69,92.76,92.65,92.74,11856.0,87.1146,87.1804,87.077,87.1616,11856.0
2019-05-31 14:25:00,92.72,92.72,92.63,92.66,8169.0,87.1428,87.1428,87.0583,87.0864,8169.0
2019-05-31 14:30:00,92.64,92.66,92.55,92.6,8271.0,87.0677,87.0864,86.9831,87.0301,8271.0
2019-05-31 14:35:00,92.59,92.69,92.57,92.69,17107.0,87.0207,87.1146,87.0019,87.1146,17107.0
2019-05-31 14:40:00,92.64,92.81,92.63,92.8,13398.0,87.0677,87.2274,87.0583,87.218,13398.0
2019-05-31 14:45:00,92.81,92.92,92.81,92.9,16861.0,87.2274,87.3308,87.2274,87.312,16861.0
2019-05-31 14:50:00,92.91,93.12,92.9,93.05,12357.0,87.3214,87.5188,87.312,87.453,12357.0
2019-05-31 14:55:00,93.03,93.1,92.97,92.97,15655.0,87.4342,87.5,87.3778,87.3778,15655.0
2019-05-31 15:00:00,92.98,93.01,92.87,92.87,17111.0,87.3872,87.4154,87.2838,87.2838,17111.0
2019-05-31 15:05:00,92.89,92.98,92.89,92.93,17309.0,87.3026,87.3872,87.3026,87.3402,17309.0
2019-05-31 15:10:00,92.93,92.96,92.84,92.94,19375.0,87.3402,87.3684,87.2556,87.3496,19375.0
2019-05-31 15:15:00,92.94,92.97,92.81,92.81,16241.0,87.3496,87.3778,87.2274,87.2274,16241.0
2019-05-31 15:20:00,92.79,92.86,92.72,92.78,23613.0,87.2086,87.2744,87.1428,87.1992,23613.0
2019-05-31 15:25:00,92.78,92.89,92.74,92.88,20699.0,87.1992,87.3026,87.1616,87.2932,20699.0
2019-05-31 15:30:00,92.87,92.98,92.83,92.91,18661.0,87.2838,87.3872,87.2462,87.3214,18661.0
2019-05-31 15:35:00,92.92,92.93,92.8,92.89,25309.0,87.3308,87.3402,87.218,87.3026,25309.0
2019-05-31 15:40:00,92.9,92.98,92.9,92.94,20186.0,87.312,87.3872,87.312,87.3496,20186.0
2019-05-31 15:45:00,92.93,92.98,92.92,92.96,19333.0,87.3402,87.3872,87.3308,87.3684,19333.0
2019-05-31 15:50:00,92.96,92.99,92.9,92.9,36878.0,87.3684,87.3966,87.312,87.312,36878.0
2019-05-31 15:55:00,92.9,93.14,92.88,92.98,125117.0,87.312,87.5376,87.2932,87.3872,125117.0
2019-06-03 09:30:00,92.93,93.58,92.67,93.55,31757.0,87.3402,87.9511,87.0958,87.9229,31757.0
2019-06-03 09:35:00,93.54,93.75,93.41,93.48,11007.0,87.9135,88.1109,87.7913,87.8571,11007.0
2019-06-03 09:40:00,93.44,93.57,93.38,93.47,15965.0,87.8195,87.9417,87.7631,87.8477,15965.0
2019-06-03 09:45:00,93.43,93.43,92.72,92.72,11500.0,87.8101,87.8101,87.1428,87.1428,11500.0
2019-06-03 09:50:00,92.74,92.81,92.5,92.56,17603.0,87.1616,87.2274,86.9361,86.9925,17603.0
2019-06-03 09:55:00,92.55,92.71,92.44,92.54,43728.0,86.9831,87.1334,86.8797,86.9737,43728.0
2019-06-03 10:00:00,92.47,92.7,92.26,92.47,19322.0,86.9079,87.124,86.7105,86.9079,19322.0
2019-06-03 10:05:00,92.45,92.45,92.31,92.34,14691.0,86.8891,86.8891,86.7575,86.7857,14691.0
2019-06-03 10:10:00,92.35,92.47,92.22,92.24,24810.0,86.7951,86.9079,86.6729,86.6917,24810.0
2019-06-03 10:15:00,92.21,92.51,92.2,92.51,28861.0,86.6635,86.9455,86.6541,86.9455,28861.0
2019-06-03 10:20:00,92.52,92.7,92.48,92.69,14926.0,86.9549,87.124,86.9173,87.1146,14926.0
2019-06-03 10:25:00,92.72,92.85,92.67,92.85,26426.0,87.1428,87.265,87.0958,87.265,26426.0
2019-06-03 10:30:00,92.87,93.04,92.84,93.0,19186.0,87.2838,87.4436,87.2556,87.406,19186.0
2019-06-03 10:35:00,93.0,93.02,92.83,92.98,21622.0,87.406,87.4248,87.2462,87.3872,21622.0
2019-06-03 10:40:00,92.99,93.04,92.92,92.98,15549.0,87.3966,87.4436,87.3308,87.3872,15549.0
2019-06-03 10:45:00,92.96,92.96,92.86,92.88,19901.0,87.3684,87.3684,87.2744,87.2932,19901.0
2019-06-03 10:50:00,92.87,93.08,92.86,93.02,15245.0,87.2838,87.4812,87.2744,87.4248,15245.0
2019-06-03 10:55:00,93.0,93.02,92.9,93.0,15506.0,87.406,87.4248,87.312,87.406,15506.0
2019-06-03 11:00:00,93.0,93.16,92.99,93.15,24467.0,87.406,87.5564,87.3966,87.547,24467.0
2019-06-03 11:05:00,93.16,93.16,92.83,92.84,17874.0,87.5564,87.5564,87.2462,87.2556,17874.0
2019-06-03 11:10:00,92.84,92.89,92.67,92.75,20646.0,87.2556,87.3026,87.0958,87.171,20646.0
2019-06-03 11:15:00,92.75,92.77,92.59,92.63,26005.0,87.171,87.1898,87.0207,87.0583,26005.0
2019-06-03 11:20:00,92.63,92.84,92.52,92.84,14282.0,87.0583,87.2556,86.9549,87.2556,14282.0
2019-06-03 11:25:00,92.86,93.01,92.85,93.0,14342.0,87.2744,87.4154,87.265,87.406,14342.0
2019-06-03 11:30:00,93.02,93.04,92.95,92.97,10523.0,87.4248,87.4436,87.359,87.3778,10523.0
2019-06-03 11:35:00,92.98,92.98,92.8,92.84,10055.0,87.3872,87.3872,87.218,87.2556,10055.0
2019-06-03 11:40:00,92.82,92.9,92.66,92.67,9706.0,87.2368,87.312,87.0864,87.0958,9706.0
2019-06-03 11:45:00,92.66,92.72,92.5,92.52,9908.0,87.0864,87.1428,86.9361,86.9549,9908.0
2019-06-03 11:50:00,92.52,92.53,92.43,92.47,15208.0,86.9549,86.9643,86.8703,86.9079,15208.0
2019-06-03 11:55:00,92.48,92.53,92.43,92.52,11420.0,86.9173,86.9643,86.8703,86.9549,11420.0
2019-06-03 12:00:00,92.5,92.65,92.48,92.48,14356.0,86.9361,87.077,86.9173,86.9173,14356.0
2019-06-03 12:05:00,92.48,92.59,92.42,92.58,10614.0,86.9173,87.0207,86.8609,87.0113,10614.0
2019-06-03 12:10:00,92.57,92.63,92.47,92.51,11577.0,87.0019,87.0583,86.9079,86.9455,11577.0
2019-06-03 12:15:00,92.46,92.49,92.34,92.38,8047.0,86.8985,86.9267,86.7857,86.8233,8047.0
2019-06-03 12:20:00,92.37,92.47,92.33,92.35,9455.0,86.8139,86.9079,86.7763,86.7951,9455.0
2019-06-03 12:25:00,92.35,92.52,92.34,92.48,21051.0,86.7951,86.9549,86.7857,86.9173,21051.0
2019-06-03 12:30:00,92.47,92.52,92.34,92.34,4430.0,86.9079,86.9549,86.7857,86.7857,4430.0
2019-06-03 12:35:00,92.35,92.65,92.34,92.63,10329.0,86.7951,87.077,86.7857,87.0583,10329.0
2019-06-03 12:40:00,92.59,92.6,92.49,92.55,5714.0,87.0207,87.0301,86.9267,86.9831,5714.0
2019-06-03 12:45:00,92.52,92.61,92.48,92.59,8152.0,86.9549,87.0395,86.9173,87.0207,8152.0
2019-06-03 12:50:00,92.56,92.56,92.37,92.38,8778.0,86.9925,86.9925,86.8139,86.8233,8778.0
2019-06-03 12:55:00,92.39,92.47,92.27,92.3,11169.0,86.8327,86.9079,86.7199,86.7481,11169.0
2019-06-03 13:00:00,92.29,92.39,92.18,92.34,11538.0,86.7387,86.8327,86.6353,86.7857,11538.0
2019-06-03 13:05:00,92.33,92.45,92.3,92.42,8061.0,86.7763,86.8891,86.7481,86.8609,8061.0
2019-06-03 13:10:00,92.45,92.55,92.41,92.55,7965.0,86.8891,86.9831,86.8515,86.9831,7965.0
2019-06-03 13:15:00,92.53,92.59,92.48,92.51,8126.0,86.9643,87.0207,86.9173,86.9455,8126.0
2019-06-03 13:20:00,92.51,92.54,92.43,92.5,17266.0,86.9455,86.9737,86.8703,86.9361,17266.0
2019-06-03 13:25:00,92.51,93.0,92.51,92.79,29238.0,86.9455,87.406,86.9455,87.2086,29238.0
2019-06-03 13:30:00,92.76,92.78,92.51,92.56,13271.0,87.1804,87.1992,86.9455,86.9925,13271.0
2019-06-03 13:35:00,92.54,92.6,92.42,92.48,13467.0,86.9737,87.0301,86.8609,86.9173,13467.0
2019-06-03 13:40:00,92.45,92.71,92.44,92.65,11500.0,86.8891,87.1334,86.8797,87.077,11500.0
2019-06-03 13:45:00,92.65,92.76,92.54,92.55,9693.0,87.077,87.1804,86.9737,86.9831,9693.0
2019-06-03 13:50:00,92.55,92.67,92.53,92.54,9697.0,86.9831,87.0958,86.9643,86.9737,9697.0
2019-06-03 13:55:00,92.58,92.77,92.51,92.7,8883.0,87.0113,87.1898,86.9455,87.124,8883.0
2019-06-03 14:00:00,92.7,92.83,92.63,92.76,14756.0,87.124,87.2462,87.0583,87.1804,14756.0
2019-06-03 14:05:00,92.74,92.86,92.7,92.79,22683.0,87.1616,87.2744,87.124,87.2086,22683.0
2019-06-03 14:10:00,92.78,92.78,92.52,92.61,26771.0,87.1992,87.1992,86.9549,87.0395,26771.0
2019-06-03 14:15:00,92.6,92.77,92.55,92.74,34798.0,87.0301,87.1898,86.9831,87.1616,34798.0
2019-06-03 14:20:00,92.76,92.84,92.67,92.68,24267.0,87.1804,87.2556,87.0958,87.1052,24267.0
2019-06-03 14:25:00,92.7,92.91,92.7,92.79,20292.0,87.124,87.3214,87.124,87.2086,20292.0
2019-06-03 14:30:00,92.8,92.87,92.52,92.56,22482.0,87.218,87.2838,86.9549,86.9925,22482.0
2019-06-03 14:35:00,92.57,92.58,92.4,92.49,12050.0,87.0019,87.0113,86.8421,86.9267,12050.0
2019-06-03 14:40:00,92.48,92.57,92.36,92.57,10594.0,86.9173,87.0019,86.8045,87.0019,10594.0
2019-06-03 14:45:00,92.56,92.62,92.4,92.4,13154.0,86.9925,87.0489,86.8421,86.8421,13154.0
2019-06-03 14:50:00,92.36,92.39,92.29,92.29,22134.0,86.8045,86.8327,86.7387,86.7387,22134.0
2019-06-03 14:55:00,92.29,92.4,92.12,92.24,33537.0,86.7387,86.8421,86.5789,86.6917,33537.0
2019-06-03 15:00:00,92.24,92.24,91.93,91.95,13467.0,86.6917,86.6917,86.4004,86.4192,13467.0
2019-06-03 15:05:00,91.97,92.04,91.91,91.91,17506.0,86.438,86.5037,86.3816,86.3816,17506.0
2019-06-03 15:10:00,91.88,92.02,91.8,92.02,14912.0,86.3534,86.4849,86.2782,86.4849,14912.0
2019-06-03 15:15:00,92.04,92.09,91.83,91.9,22142.0,86.5037,86.5507,86.3064,86.3722,22142.0
2019-06-03 15:20:00,91.91,92.04,91.91,91.91,16525.0,86.3816,86.5037,86.3816,86.3816,16525.0
2019-06-03 15:25:00,91.89,91.89,91.64,91.7,23060.0,86.3628,86.3628,86.1278,86.1842,23060.0
2019-06-03 15:30:00,91.67,91.76,91.54,91.76,30978.0,86.156,86.2406,86.0338,86.2406,30978.0
2019-06-03 15:35:00,91.73,91.83,91.69,91.77,18455.0,86.2124,86.3064,86.1748,86.25,18455.0
2019-06-03 15:40:00,91.8,91.96,91.77,91.88,31036.0,86.2782,86.4286,86.25,86.3534,31036.0
2019-06-03 15:45:00,91.86,92.03,91.69,91.75,36238.0,86.3346,86.4943,86.1748,86.2312,36238.0
2019-06-03 15:50:00,91.75,91.99,91.75,91.9,38605.0,86.2312,86.4567,86.2312,86.3722,38605.0
2019-06-03 15:55:00,91.91,92.04,91.9,92.01,123640.0,86.3816,86.5037,86.3722,86.4755,123640.0
2019-06-04 09:30:00,92.8,93.17,92.79,92.98,53156.0,87.218,87.5658,87.2086,87.3872,53156.0
2019-06-04 09:35:00,93.03,93.55,93.0,93.48,22283.0,87.4342,87.9229,87.406,87.8571,22283.0
2019-06-04 09:40:00,93.45,93.75,93.41,93.51,40764.0,87.8289,88.1109,87.7913,87.8853,40764.0
2019-06-04 09:45:00,93.45,93.67,93.37,93.49,31892.0,87.8289,88.0357,87.7537,87.8665,31892.0
2019-06-04 09:50:00,93.45,93.8,93.34,93.73,32662.0,87.8289,88.1579,87.7255,88.0921,32662.0
2019-06-04 09:55:00,93.75,93.79,93.47,93.65,48120.0,88.1109,88.1485,87.8477,88.0169,48120.0
2019-06-04 10:00:00,93.66,93.97,93.66,93.74,46669.0,88.0263,88.3177,88.0263,88.1015,46669.0
2019-06-04 10:05:00,93.74,93.9,93.65,93.79,29049.0,88.1015,88.2519,88.0169,88.1485,29049.0
2019-06-04 10:10:00,93.7,93.9,93.57,93.69,48761.0,88.0639,88.2519,87.9417,88.0545,48761.0
2019-06-04 10:15:00,93.71,93.96,93.67,93.71,35680.0,88.0733,88.3083,88.0357,88.0733,35680.0
2019-06-04 10:20:00,93.71,94.07,93.68,94.05,21628.0,88.0733,88.4116,88.0451,88.3928,21628.0
2019-06-04 10:25:00,94.04,94.26,94.0,94.07,56636.0,88.3834,88.5902,88.3458,88.4116,56636.0
2019-06-04 10:30:00,94.06,94.19,93.86,93.9,22253.0,88.4022,88.5244,88.2143,88.2519,22253.0
2019-06-04 10:35:00,93.85,93.92,93.67,93.67,16584.0,88.2049,88.2707,88.0357,88.0357,16584.0
2019-06-04 10:40:00,93.72,93.98,93.63,93.98,26946.0,88.0827,88.327,87.9981,88.327,26946.0
2019-06-04 10:45:00,93.99,94.1,93.87,93.96,21075.0,88.3364,88.4398,88.2237,88.3083,21075.0
2019-06-04 10:50:00,93.97,94.01,93.8,93.84,32486.0,88.3177,88.3552,88.1579,88.1955,32486.0
2019-06-04 10:55:00,93.85,94.1,93.85,94.09,16179.0,88.2049,88.4398,88.2049,88.4304,16179.0
2019-06-04 11:00:00,94.09,94.31,94.0,94.17,14610.0,88.4304,88.6372,88.3458,88.5056,14610.0
2019-06-04 11:05:00,94.18,94.2,93.94,93.94,12383.0,88.515,88.5338,88.2895,88.2895,12383.0
2019-06-04 11:10:00,93.92,93.94,93.81,93.91,15205.0,88.2707,88.2895,88.1673,88.2613,15205.0
2019-06-04 11:15:00,93.92,94.11,93.9,94.0,15819.0,88.2707,88.4492,88.2519,88.3458,15819.0
2019-06-04 11:20:00,94.02,94.16,93.98,94.05,9589.0,88.3646,88.4962,88.327,88.3928,9589.0
2019-06-04 11:25:00,94.04,94.05,93.9,93.9,16772.0,88.3834,88.3928,88.2519,88.2519,16772.0
2019-06-04 11:30:00,93.89,94.09,93.88,94.01,10570.0,88.2425,88.4304,88.2331,88.3552,10570.0
2019-06-04 11:35:00,94.0,94.07,93.95,94.0,18081.0,88.3458,88.4116,88.2989,88.3458,18081.0
2019-06-04 11:40:00,94.02,94.07,93.94,93.97,6000.0,88.3646,88.4116,88.2895,88.3177,6000.0
2019-06-04 11:45:00,93.98,94.05,93.97,93.98,9063.0,88.327,88.3928,88.3177,88.327,9063.0
2019-06-04 11:50:00,94.0,94.1,93.99,94.1,9941.0,88.3458,88.4398,88.3364,88.4398,9941.0
2019-06-04 11:55:00,94.1,94.16,93.94,93.96,11236.0,88.4398,88.4962,88.2895,88.3083,11236.0
2019-06-04 12:00:00,93.96,93.96,93.72,93.72,20232.0,88.3083,88.3083,88.0827,88.0827,20232.0
2019-06-04 12:05:00,93.73,93.78,93.58,93.68,16806.0,88.0921,88.1391,87.9511,88.0451,16806.0
2019-06-04 12:10:00,93.69,93.69,93.56,93.66,9570.0,88.0545,88.0545,87.9323,88.0263,9570.0
2019-06-04 12:15:00,93.68,93.86,93.68,93.86,12473.0,88.0451,88.2143,88.0451,88.2143,12473.0
2019-06-04 12:20:00,93.86,93.94,93.83,93.91,6061.0,88.2143,88.2895,88.1861,88.2613,6061.0
2019-06-04 12:25:00,93.93,93.97,93.82,93.86,7061.0,88.2801,88.3177,88.1767,88.2143,7061.0
2019-06-04 12:30:00,93.87,93.89,93.8,93.82,7310.0,88.2237,88.2425,88.1579,88.1767,7310.0
2019-06-04 12:35:00,93.81,94.0,93.8,93.99,7007.0,88.1673,88.3458,88.1579,88.3364,7007.0
2019-06-04 12:40:00,93.97,94.03,93.93,94.0,7763.0,88.3177,88.374,88.2801,88.3458,7763.0
2019-06-04 12:45:00,94.0,94.12,93.97,94.09,8581.0,88.3458,88.4586,88.3177,88.4304,8581.0
2019-06-04 12:50:00,94.08,94.17,94.06,94.17,5844.0,88.421,88.5056,88.4022,88.5056,5844.0
2019-06-04 12:55:00,94.16,94.21,94.04,94.08,6569.0,88.4962,88.5432,88.3834,88.421,6569.0
2019-06-04 13:00:00,94.08,94.1,94.02,94.04,4200.0,88.421,88.4398,88.3646,88.3834,4200.0
2019-06-04 13:05:00,94.04,94.19,94.04,94.14,9580.0,88.3834,88.5244,88.3834,88.4774,9580.0
2019-06-04 13:10:00,94.14,94.23,94.09,94.2,15920.0,88.4774,88.562,88.4304,88.5338,15920.0
2019-06-04 13:15:00,94.2,94.39,94.18,94.32,27460.0,88.5338,88.7124,88.515,88.6466,27460.0
2019-06-04 13:20:00,94.3,94.34,94.18,94.23,8811.0,88.6278,88.6654,88.515,88.562,8811.0
2019-06-04 13:25:00,94.23,94.35,94.18,94.29,7697.0,88.562,88.6748,88.515,88.6184,7697.0
2019-06-04 13:30:00,94.27,94.31,94.21,94.31,12612.0,88.5996,88.6372,88.5432,88.6372,12612.0
2019-06-04 13:35:00,94.31,94.32,94.29,94.29,9537.0,88.6372,88.6466,88.6184,88.6184,9537.0
2019-06-04 13:40:00,94.31,94.45,94.3,94.39,8125.0,88.6372,88.7688,88.6278,88.7124,8125.0
2019-06-04 13:45:00,94.35,94.38,94.31,94.34,11600.0,88.6748,88.703,88.6372,88.6654,11600.0
2019-06-04 13:50:00,94.33,94.34,94.17,94.19,11012.0,88.656,88.6654,88.5056,88.5244,11012.0
2019-06-04 13:55:00,94.2,94.29,94.17,94.26,16141.0,88.5338,88.6184,88.5056,88.5902,16141.0
2019-06-04 14:00:00,94.27,94.28,94.11,94.16,9898.0,88.5996,88.609,88.4492,88.4962,9898.0
2019-06-04 14:05:00,94.16,94.17,94.03,94.08,8881.0,88.4962,88.5056,88.374,88.421,8881.0
2019-06-04 14:10:00,94.07,94.07,94.0,94.01,9705.0,88.4116,88.4116,88.3458,88.3552,9705.0
2019-06-04 14:15:00,94.02,94.03,93.92,94.0,11466.0,88.3646,88.374,88.2707,88.3458,11466.0
2019-06-04 14:20:00,93.98,94.01,93.93,93.95,7662.0,88.327,88.3552,88.2801,88.2989,7662.0
2019-06-04 14:25:00,93.96,94.04,93.95,93.98,7705.0,88.3083,88.3834,88.2989,88.327,7705.0
2019-06-04 14:30:00,93.98,94.03,93.95,93.98,10733.0,88.327,88.374,88.2989,88.327,10733.0
2019-06-04 14:35:00,93.99,94.09,93.94,94.08,12649.0,88.3364,88.4304,88.2895,88.421,12649.0
2019-06-04 14:40:00,94.08,94.1,94.01,94.04,8608.0,88.421,88.4398,88.3552,88.3834,8608.0
2019-06-04 14:45:00,94.03,94.16,93.98,94.16,13230.0,88.374,88.4962,88.327,88.4962,13230.0
2019-06-04 14:50:00,94.15,94.21,94.12,94.14,11773.0,88.4868,88.5432,88.4586,88.4774,11773.0
2019-06-04 14:55:00,94.14,94.2,94.11,94.17,12940.0,88.4774,88.5338,88.4492,88.5056,12940.0
2019-06-04 15:00:00,94.19,94.34,94.19,94.33,12245.0,88.5244,88.6654,88.5244,88.656,12245.0
2019-06-04 15:05:00,94.34,94.43,94.33,94.37,10013.0,88.6654,88.75,88.656,88.6936,10013.0
2019-06-04 15:10:00,94.37,94.43,94.36,94.37,13209.0,88.6936,88.75,88.6842,88.6936,13209.0
2019-06-04 15:15:00,94.37,94.45,94.36,94.43,17472.0,88.6936,88.7688,88.6842,88.75,17472.0
2019-06-04 15:20:00,94.44,94.46,94.34,94.41,21130.0,88.7594,88.7782,88.6654,88.7312,21130.0
2019-06-04 15:25:00,94.41,94.55,94.4,94.53,27123.0,88.7312,88.8628,88.7218,88.844,27123.0
2019-06-04 15:30:00,94.53,94.54,94.4,94.5,24914.0,88.844,88.8534,88.7218,88.8158,24914.0
2019-06-04 15:35:00,94.49,94.51,94.46,94.51,20505.0,88.8064,88.8252,88.7782,88.8252,20505.0
2019-06-04 15:40:00,94.5,94.51,94.41,94.44,24739.0,88.8158,88.8252,88.7312,88.7594,24739.0
2019-06-04 15:45:00,94.44,94.55,94.42,94.5,47277.0,88.7594,88.8628,88.7406,88.8158,47277.0
2019-06-04 15:50:00,94.48,94.63,94.48,94.63,47880.0,88.797,88.938,88.797,88.938,47880.0
2019-06-04 15:55:00,94.62,94.74,94.53,94.64,126512.0,88.9286,89.0413,88.844,88.9473,126512.0
2019-06-05 09:30:00,95.05,95.22,94.44,95.22,35148.0,89.3327,89.4925,88.7594,89.4925,35148.0
2019-06-05 09:35:00,95.16,95.22,94.84,94.94,18023.0,89.4361,89.4925,89.1353,89.2293,18023.0
2019-06-05 09:40:00,94.93,95.24,94.81,95.16,8965.0,89.2199,89.5113,89.1071,89.4361,8965.0
2019-06-05 09:45:00,95.13,95.13,94.89,94.98,17505.0,89.4079,89.4079,89.1823,89.2669,17505.0
2019-06-05 09:50:00,95.0,95.15,94.89,94.9,19338.0,89.2857,89.4267,89.1823,89.1917,19338.0
2019-06-05 09:55:00,94.9,95.06,94.85,95.06,29086.0,89.1917,89.3421,89.1447,89.3421,29086.0
2019-06-05 10:00:00,95.05,95.18,94.72,94.72,18201.0,89.3327,89.4549,89.0225,89.0225,18201.0
2019-06-05 10:05:00,94.64,94.91,94.55,94.84,23448.0,88.9473,89.2011,88.8628,89.1353,23448.0
2019-06-05 10:10:00,94.86,95.0,94.71,94.71,21002.0,89.1541,89.2857,89.0131,89.0131,21002.0
2019-06-05 10:15:00,94.69,94.85,94.64,94.82,28375.0,88.9943,89.1447,88.9473,89.1165,28375.0
2019-06-05 10:20:00,94.82,94.91,94.69,94.76,34869.0,89.1165,89.2011,88.9943,89.0601,34869.0
2019-06-05 10:25:00,94.72,94.8,94.69,94.78,11194.0,89.0225,89.0977,88.9943,89.0789,11194.0
2019-06-05 10:30:00,94.74,94.83,94.64,94.78,11334.0,89.0413,89.1259,88.9473,89.0789,11334.0
2019-06-05 10:35:00,94.76,94.77,94.58,94.69,39558.0,89.0601,89.0695,88.891,88.9943,39558.0
2019-06-05 10:40:00,94.7,94.76,94.58,94.71,18564.0,89.0037,89.0601,88.891,89.0131,18564.0
2019-06-05 10:45:00,94.7,94.74,94.59,94.64,6900.0,89.0037,89.0413,88.9004,88.9473,6900.0
2019-06-05 10:50:00,94.66,94.73,94.54,94.68,9665.0,88.9661,89.0319,88.8534,88.9849,9665.0
2019-06-05 10:55:00,94.67,94.74,94.49,94.59,8000.0,88.9755,89.0413,88.8064,88.9004,8000.0
2019-06-05 11:00:00,94.62,94.75,94.54,94.74,7659.0,88.9286,89.0507,88.8534,89.0413,7659.0
2019-06-05 11:05:00,94.75,94.77,94.53,94.63,24008.0,89.0507,89.0695,88.844,88.938,24008.0
2019-06-05 11:10:00,94.59,94.85,94.55,94.67,18407.0,88.9004,89.1447,88.8628,88.9755,18407.0
2019-06-05 11:15:00,94.67,94.73,94.59,94.67,5800.0,88.9755,89.0319,88.9004,88.9755,5800.0
2019-06-05 11:20:00,94.67,94.9,94.65,94.86,4000.0,88.9755,89.1917,88.9567,89.1541,4000.0
2019-06-05 11:25:00,94.81,95.0,94.75,95.0,5003.0,89.1071,89.2857,89.0507,89.2857,5003.0
2019-06-05 11:30:00,94.99,95.17,94.99,95.02,23651.0,89.2763,89.4455,89.2763,89.3045,23651.0
2019-06-05 11:35:00,94.98,95.2,94.97,95.11,4401.0,89.2669,89.4737,89.2575,89.3891,4401.0
2019-06-05 11:40:00,95.11,95.21,95.09,95.09,12025.0,89.3891,89.4831,89.3703,89.3703,12025.0
2019-06-05 11:45:00,95.05,95.14,95.04,95.11,3500.0,89.3327,89.4173,89.3233,89.3891,3500.0
2019-06-05 11:50:00,95.09,95.09,94.94,94.99,6419.0,89.3703,89.3703,89.2293,89.2763,6419.0
2019-06-05 11:55:00,95.0,95.15,95.0,95.15,4304.0,89.2857,89.4267,89.2857,89.4267,4304.0
2019-06-05 12:00:00,95.14,95.31,95.13,95.28,5632.0,89.4173,89.577,89.4079,89.5489,5632.0
2019-06-05 12:05:00,95.3,95.32,95.17,95.18,6212.0,89.5677,89.5864,89.4455,89.4549,6212.0
2019-06-05 12:10:00,95.15,95.2,95.05,95.09,7141.0,89.4267,89.4737,89.3327,89.3703,7141.0
2019-06-05 12:15:00,95.09,95.18,95.02,95.15,6876.0,89.3703,89.4549,89.3045,89.4267,6876.0
2019-06-05 12:20:00,95.13,95.27,95.12,95.23,11172.0,89.4079,89.5395,89.3985,89.5019,11172.0
2019-06-05 12:25:00,95.23,95.41,95.22,95.39,8288.0,89.5019,89.671,89.4925,89.6522,8288.0
2019-06-05 12:30:00,95.37,95.37,95.21,95.25,6462.0,89.6334,89.6334,89.4831,89.5207,6462.0
2019-06-05 12:35:00,95.3,95.4,95.29,95.39,8645.0,89.5677,89.6616,89.5583,89.6522,8645.0
2019-06-05 12:40:00,95.39,95.41,95.34,95.38,9719.0,89.6522,89.671,89.6052,89.6428,9719.0
2019-06-05 12:45:00,95.37,95.52,95.37,95.43,9023.0,89.6334,89.7744,89.6334,89.6898,9023.0
2019-06-05 12:50:00,95.42,95.54,95.39,95.54,7703.0,89.6804,89.7932,89.6522,89.7932,7703.0
2019-06-05 12:55:00,95.56,95.56,95.43,95.43,9372.0,89.812,89.812,89.6898,89.6898,9372.0
2019-06-05 13:00:00,95.45,95.53,95.43,95.52,6034.0,89.7086,89.7838,89.6898,89.7744,6034.0
2019-06-05 13:05:00,95.52,95.59,95.47,95.48,5900.0,89.7744,89.8402,89.7274,89.7368,5900.0
2019-06-05 13:10:00,95.48,95.56,95.47,95.52,5200.0,89.7368,89.812,89.7274,89.7744,5200.0
2019-06-05 13:15:00,95.48,95.51,95.42,95.42,4589.0,89.7368,89.765,89.6804,89.6804,4589.0
2019-06-05 13:20:00,95.42,95.47,95.39,95.45,8009.0,89.6804,89.7274,89.6522,89.7086,8009.0
2019-06-05 13:25:00,95.47,95.51,95.39,95.44,6380.0,89.7274,89.765,89.6522,89.6992,6380.0
2019-06-05 13:30:00,95.45,95.54,95.43,95.53,5896.0,89.7086,89.7932,89.6898,89.7838,5896.0
2019-06-05 13:35:00,95.53,95.65,95.5,95.59,9323.0,89.7838,89.8966,89.7556,89.8402,9323.0
2019-06-05 13:40:00,95.59,95.63,95.5,95.63,9509.0,89.8402,89.8778,89.7556,89.8778,9509.0
2019-06-05 13:45:00,95.62,95.62,95.48,95.51,4852.0,89.8684,89.8684,89.7368,89.765,4852.0
2019-06-05 13:50:00,95.5,95.52,95.43,95.5,4570.0,89.7556,89.7744,89.6898,89.7556,4570.0
2019-06-05 13:55:00,95.5,95.5,95.39,95.45,7625.0,89.7556,89.7556,89.6522,89.7086,7625.0
2019-06-05 14:00:00,95.43,95.46,95.32,95.37,7913.0,89.6898,89.718,89.5864,89.6334,7913.0
2019-06-05 14:05:00,95.37,95.47,95.36,95.43,13284.0,89.6334,89.7274,89.624,89.6898,13284.0
2019-06-05 14:10:00,95.42,95.46,95.4,95.41,8126.0,89.6804,89.718,89.6616,89.671,8126.0
2019-06-05 14:15:00,95.4,95.41,95.33,95.4,22644.0,89.6616,89.671,89.5958,89.6616,22644.0
2019-06-05 14:20:00,95.4,95.41,95.32,95.37,7286.0,89.6616,89.671,89.5864,89.6334,7286.0
2019-06-05 14:25:00,95.34,95.34,95.2,95.23,5693.0,89.6052,89.6052,89.4737,89.5019,5693.0
2019-06-05 14:30:00,95.19,95.28,95.19,95.2,5955.0,89.4643,89.5489,89.4643,89.4737,5955.0
2019-06-05 14:35:00,95.2,95.27,95.17,95.22,8661.0,89.4737,89.5395,89.4455,89.4925,8661.0
2019-06-05 14:40:00,95.23,95.23,95.07,95.13,18164.0,89.5019,89.5019,89.3515,89.4079,18164.0
2019-06-05 14:45:00,95.13,95.24,95.04,95.04,28825.0,89.4079,89.5113,89.3233,89.3233,28825.0
2019-06-05 14:50:00,95.02,95.03,94.95,95.03,9807.0,89.3045,89.3139,89.2387,89.3139,9807.0
2019-06-05 14:55:00,95.04,95.11,94.99,95.1,11816.0,89.3233,89.3891,89.2763,89.3797,11816.0
2019-06-05 15:00:00,95.08,95.08,95.03,95.08,5915.0,89.3609,89.3609,89.3139,89.3609,5915.0
2019-06-05 15:05:00,95.08,95.08,95.0,95.04,7782.0,89.3609,89.3609,89.2857,89.3233,7782.0
2019-06-05 15:10:00,95.03,95.12,95.0,95.01,8830.0,89.3139,89.3985,89.2857,89.2951,8830.0
2019-06-05 15:15:00,95.03,95.09,94.98,95.04,9899.0,89.3139,89.3703,89.2669,89.3233,9899.0
2019-06-05 15:20:00,95.07,95.09,95.04,95.08,6106.0,89.3515,89.3703,89.3233,89.3609,6106.0
2019-06-05 15:25:00,95.09,95.14,95.03,95.04,11164.0,89.3703,89.4173,89.3139,89.3233,11164.0
2019-06-05 15:30:00,95.03,95.07,94.91,94.96,19573.0,89.3139,89.3515,89.2011,89.2481,19573.0
2019-06-05 15:35:00,94.97,95.05,94.89,95.01,24926.0,89.2575,89.3327,89.1823,89.2951,24926.0
2019-06-05 15:40:00,95.02,95.05,94.96,95.02,23563.0,89.3045,89.3327,89.2481,89.3045,23563.0
2019-06-05 15:45:00,95.02,95.09,94.95,94.95,32629.0,89.3045,89.3703,89.2387,89.2387,32629.0
2019-06-05 15:50:00,94.96,95.1,94.96,95.01,33110.0,89.2481,89.3797,89.2481,89.2951,33110.0
2019-06-05 15:55:00,95.02,95.06,94.95,94.99,145344.0,89.3045,89.3421,89.2387,89.2763,145344.0
2019-06-06 09:30:00,95.25,95.25,94.9,95.13,37662.0,89.5207,89.5207,89.1917,89.4079,37662.0
2019-06-06 09:35:00,95.2,95.2,94.79,94.88,37662.0,89.4737,89.4737,89.0883,89.1729,37662.0
2019-06-06 09:40:00,94.9,95.11,94.85,95.06,6226.0,89.1917,89.3891,89.1447,89.3421,6226.0
2019-06-06 09:45:00,95.03,95.48,94.94,95.39,10076.0,89.3139,89.7368,89.2293,89.6522,10076.0
2019-06-06 09:50:00,95.39,95.53,95.28,95.33,19140.0,89.6522,89.7838,89.5489,89.5958,19140.0
2019-06-06 09:55:00,95.34,95.55,95.26,95.27,11791.0,89.6052,89.8026,89.5301,89.5395,11791.0
2019-06-06 10:00:00,95.32,95.32,94.96,95.01,11351.0,89.5864,89.5864,89.2481,89.2951,11351.0
2019-06-06 10:05:00,94.98,95.09,94.85,94.96,9073.0,89.2669,89.3703,89.1447,89.2481,9073.0
2019-06-06 10:10:00,95.0,95.19,94.93,95.17,13127.0,89.2857,89.4643,89.2199,89.4455,13127.0
2019-06-06 10:15:00,95.17,95.31,95.09,95.11,18695.0,89.4455,89.577,89.3703,89.3891,18695.0
2019-06-06 10:20:00,95.13,95.22,95.07,95.1,11551.0,89.4079,89.4925,89.3515,89.3797,11551.0
2019-06-06 10:25:00,95.06,95.19,95.05,95.19,13255.0,89.3421,89.4643,89.3327,89.4643,13255.0
2019-06-06 10:30:00,95.17,95.31,95.1,95.23,11948.0,89.4455,89.577,89.3797,89.5019,11948.0
2019-06-06 10:35:00,95.26,95.27,95.05,95.22,8585.0,89.5301,89.5395,89.3327,89.4925,8585.0
2019-06-06 10:40:00,95.24,95.49,95.21,95.4,16632.0,89.5113,89.7462,89.4831,89.6616,16632.0
2019-06-06 10:45:00,95.4,95.42,95.19,95.22,20854.0,89.6616,89.6804,89.4643,89.4925,20854.0
2019-06-06 10:50:00,95.27,95.32,95.17,95.19,13948.0,89.5395,89.5864,89.4455,89.4643,13948.0
2019-06-06 10:55:00,95.17,95.36,95.13,95.36,33764.0,89.4455,89.624,89.4079,89.624,33764.0
2019-06-06 11:00:00,95.36,95.5,95.32,95.37,25927.0,89.624,89.7556,89.5864,89.6334,25927.0
2019-06-06 11:05:00,95.37,95.41,95.35,95.36,7942.0,89.6334,89.671,89.6146,89.624,7942.0
2019-06-06 11:10:00,95.39,95.5,95.36,95.44,8591.0,89.6522,89.7556,89.624,89.6992,8591.0
2019-06-06 11:15:00,95.45,95.49,95.42,95.43,6520.0,89.7086,89.7462,89.6804,89.6898,6520.0
2019-06-06 11:20:00,95.42,95.46,95.31,95.37,8430.0,89.6804,89.718,89.577,89.6334,8430.0
2019-06-06 11:25:00,95.39,95.43,95.33,95.4,4011.0,89.6522,89.6898,89.5958,89.6616,4011.0
2019-06-06 11:30:00,95.36,95.38,95.29,95.35,5614.0,89.624,89.6428,89.5583,89.6146,5614.0
2019-06-06 11:35:00,95.36,95.4,95.24,95.24,20839.0,89.624,89.6616,89.5113,89.5113,20839.0
2019-06-06 11:40:00,95.27,95.31,95.15,95.19,19036.0,89.5395,89.577,89.4267,89.4643,19036.0
2019-06-06 11:45:00,95.2,95.25,94.98,95.0,56316.0,89.4737,89.5207,89.2669,89.2857,56316.0
2019-06-06 11:50:00,95.05,95.24,95.04,95.2,46543.0,89.3327,89.5113,89.3233,89.4737,46543.0
2019-06-06 11:55:00,95.18,95.24,95.14,95.2,6873.0,89.4549,89.5113,89.4173,89.4737,6873.0
2019-06-06 12:00:00,95.19,95.27,95.18,95.26,4899.0,89.4643,89.5395,89.4549,89.5301,4899.0
2019-06-06 12:05:00,95.23,95.39,95.19,95.36,9196.0,89.5019,89.6522,89.4643,89.624,9196.0
2019-06-06 12:10:00,95.32,95.37,95.28,95.32,3240.0,89.5864,89.6334,89.5489,89.5864,3240.0
2019-06-06 12:15:00,95.32,95.42,95.26,95.42,5175.0,89.5864,89.6804,89.5301,89.6804,5175.0
2019-06-06 12:20:00,95.41,95.61,95.38,95.52,72378.0,89.671,89.859,89.6428,89.7744,72378.0
2019-06-06 12:25:00,95.52,95.52,95.34,95.38,6093.0,89.7744,89.7744,89.6052,89.6428,6093.0
2019-06-06 12:30:00,95.38,95.44,95.32,95.43,7350.0,89.6428,89.6992,89.5864,89.6898,7350.0
2019-06-06 12:35:00,95.43,95.45,95.4,95.43,6449.0,89.6898,89.7086,89.6616,89.6898,6449.0
2019-06-06 12:40:00,95.43,95.47,95.35,95.38,7140.0,89.6898,89.7274,89.6146,89.6428,7140.0
2019-06-06 12:45:00,95.38,95.48,95.37,95.47,5515.0,89.6428,89.7368,89.6334,89.7274,5515.0
2019-06-06 12:50:00,95.47,95.51,95.44,95.48,3404.0,89.7274,89.765,89.6992,89.7368,3404.0
2019-06-06 12:55:00,95.47,95.47,95.38,95.41,6846.0,89.7274,89.7274,89.6428,89.671,6846.0
2019-06-06 13:00:00,95.42,95.54,95.42,95.54,4180.0,89.6804,89.7932,89.6804,89.7932,4180.0
2019-06-06 13:05:00,95.51,95.51,95.34,95.37,10004.0,89.765,89.765,89.6052,89.6334,10004.0
2019-06-06 13:10:00,95.35,95.38,95.28,95.38,10121.0,89.6146,89.6428,89.5489,89.6428,10121.0
2019-06-06 13:15:00,95.39,95.42,95.24,95.25,7256.0,89.6522,89.6804,89.5113,89.5207,7256.0
2019-06-06 13:20:00,95.26,95.3,95.2,95.27,13755.0,89.5301,89.5677,89.4737,89.5395,13755.0
2019-06-06 13:25:00,95.26,95.3,95.25,95.3,8234.0,89.5301,89.5677,89.5207,89.5677,8234.0
2019-06-06 13:30:00,95.3,95.33,95.28,95.29,3613.0,89.5677,89.5958,89.5489,89.5583,3613.0
2019-06-06 13:35:00,95.3,95.31,95.22,95.22,3619.0,89.5677,89.577,89.4925,89.4925,3619.0
2019-06-06 13:40:00,95.22,95.33,95.2,95.33,6441.0,89.4925,89.5958,89.4737,89.5958,6441.0
2019-06-06 13:45:00,95.33,95.43,95.32,95.35,8443.0,89.5958,89.6898,89.5864,89.6146,8443.0
2019-06-06 13:50:00,95.34,95.4,95.34,95.37,3300.0,89.6052,89.6616,89.6052,89.6334,3300.0
2019-06-06 13:55:00,95.37,95.41,95.35,95.41,13446.0,89.6334,89.671,89.6146,89.671,13446.0
2019-06-06 14:00:00,95.43,95.43,95.35,95.4,8344.0,89.6898,89.6898,89.6146,89.6616,8344.0
2019-06-06 14:05:00,95.4,95.47,95.35,95.45,6216.0,89.6616,89.7274,89.6146,89.7086,6216.0
2019-06-06 14:10:00,95.46,95.49,95.42,95.42,5001.0,89.718,89.7462,89.6804,89.6804,5001.0
2019-06-06 14:15:00,95.42,95.45,95.4,95.43,4924.0,89.6804,89.7086,89.6616,89.6898,4924.0
2019-06-06 14:20:00,95.43,95.44,95.38,95.41,4308.0,89.6898,89.6992,89.6428,89.671,4308.0
2019-06-06 14:25:00,95.43,95.44,95.34,95.42,3801.0,89.6898,89.6992,89.6052,89.6804,3801.0
2019-06-06 14:30:00,95.4,95.83,95.39,95.77,16922.0,89.6616,90.0658,89.6522,90.0094,16922.0
2019-06-06 14:35:00,95.8,95.8,95.68,95.75,5307.0,90.0376,90.0376,89.9248,89.9906,5307.0
2019-06-06 14:40:00,95.74,95.89,95.73,95.86,5099.0,89.9812,90.1222,89.9718,90.094,5099.0
2019-06-06 14:45:00,95.85,95.85,95.67,95.67,6057.0,90.0846,90.0846,89.9154,89.9154,6057.0
2019-06-06 14:50:00,95.7,95.72,95.63,95.63,6200.0,89.9436,89.9624,89.8778,89.8778,6200.0
2019-06-06 14:55:00,95.64,95.69,95.59,95.64,16549.0,89.8872,89.9342,89.8402,89.8872,16549.0
2019-06-06 15:00:00,95.63,95.76,95.63,95.76,5901.0,89.8778,90.0,89.8778,90.0,5901.0
2019-06-06 15:05:00,95.75,95.8,95.74,95.74,8892.0,89.9906,90.0376,89.9812,89.9812,8892.0
2019-06-06 15:10:00,95.73,95.82,95.7,95.78,11407.0,89.9718,90.0564,89.9436,90.0188,11407.0
2019-06-06 15:15:00,95.78,95.96,95.78,95.95,18929.0,90.0188,90.188,90.0188,90.1786,18929.0
2019-06-06 15:20:00,95.95,96.0,95.9,95.93,29645.0,90.1786,90.2255,90.1316,90.1598,29645.0
2019-06-06 15:25:00,95.94,96.15,95.91,96.13,19833.0,90.1692,90.3665,90.141,90.3477,19833.0
2019-06-06 15:30:00,96.12,96.45,96.07,96.45,35654.0,90.3383,90.6485,90.2913,90.6485,35654.0
2019-06-06 15:35:00,96.44,96.46,96.21,96.22,27720.0,90.6391,90.6579,90.4229,90.4323,27720.0
2019-06-06 15:40:00,96.21,96.24,96.17,96.23,22610.0,90.4229,90.4511,90.3853,90.4417,22610.0
2019-06-06 15:45:00,96.22,96.33,96.19,96.29,62709.0,90.4323,90.5357,90.4041,90.4981,62709.0
2019-06-06 15:50:00,96.3,96.3,96.13,96.15,106139.0,90.5075,90.5075,90.3477,90.3665,106139.0
2019-06-06 15:55:00,96.15,96.26,95.86,96.2,275161.0,90.3665,90.4699,90.094,90.4135,275161.0
2019-06-07 09:30:00,96.85,97.35,96.75,97.22,43389.0,91.0244,91.4943,90.9304,91.3722,43389.0
2019-06-07 09:35:00,97.19,97.36,96.86,97.36,83358.0,91.344,91.5037,91.0338,91.5037,83358.0
2019-06-07 09:40:00,97.36,98.06,97.35,97.92,31681.0,91.5037,92.1616,91.4943,92.0301,31681.0
2019-06-07 09:45:00,97.94,97.98,97.61,97.68,22864.0,92.0489,92.0864,91.7387,91.8045,22864.0
2019-06-07 09:50:00,97.67,98.14,97.67,97.92,19167.0,91.7951,92.2368,91.7951,92.0301,19167.0
2019-06-07 09:55:00,97.95,97.99,97.82,97.82,14452.0,92.0583,92.0958,91.9361,91.9361,14452.0
2019-06-07 10:00:00,97.83,98.03,97.8,98.03,19584.0,91.9455,92.1334,91.9173,92.1334,19584.0
2019-06-07 10:05:00,98.06,98.2,98.0,98.13,15099.0,92.1616,92.2932,92.1052,92.2274,15099.0
2019-06-07 10:10:00,98.14,98.22,98.07,98.14,16108.0,92.2368,92.312,92.171,92.2368,16108.0
2019-06-07 10:15:00,98.15,98.43,98.1,98.3,18983.0,92.2462,92.5094,92.1992,92.3872,18983.0
2019-06-07 10:20:00,98.31,98.37,98.25,98.37,19174.0,92.3966,92.453,92.3402,92.453,19174.0
2019-06-07 10:25:00,98.37,98.5,98.23,98.49,27543.0,92.453,92.5752,92.3214,92.5658,27543.0
2019-06-07 10:30:00,98.5,98.72,98.5,98.7,18550.0,92.5752,92.7819,92.5752,92.7631,18550.0
2019-06-07 10:35:00,98.71,98.71,98.51,98.68,13567.0,92.7725,92.7725,92.5846,92.7443,13567.0
2019-06-07 10:40:00,98.68,98.74,98.59,98.65,9659.0,92.7443,92.8007,92.6598,92.7161,9659.0
2019-06-07 10:45:00,98.64,98.86,98.59,98.73,19520.0,92.7067,92.9135,92.6598,92.7913,19520.0
2019-06-07 10:50:00,98.72,98.94,98.71,98.92,15548.0,92.7819,92.9887,92.7725,92.9699,15548.0
2019-06-07 10:55:00,98.89,99.25,98.82,99.22,65243.0,92.9417,93.2801,92.8759,93.2519,65243.0
2019-06-07 11:00:00,99.2,99.35,99.15,99.33,157020.0,93.2331,93.374,93.1861,93.3552,157020.0
2019-06-07 11:05:00,99.32,99.35,98.93,98.97,127847.0,93.3458,93.374,92.9793,93.0169,127847.0
2019-06-07 11:10:00,98.95,99.06,98.85,99.04,54045.0,92.9981,93.1015,92.9041,93.0827,54045.0
2019-06-07 11:15:00,99.04,99.25,98.99,99.25,47802.0,93.0827,93.2801,93.0357,93.2801,47802.0
2019-06-07 11:20:00,99.27,99.34,99.17,99.26,21314.0,93.2989,93.3646,93.2049,93.2895,21314.0
2019-06-07 11:25:00,99.27,99.4,99.24,99.28,16425.0,93.2989,93.421,93.2707,93.3083,16425.0
2019-06-07 11:30:00,99.27,99.37,99.13,99.23,45469.0,93.2989,93.3928,93.1673,93.2613,45469.0
2019-06-07 11:35:00,99.23,99.25,99.16,99.23,16039.0,93.2613,93.2801,93.1955,93.2613,16039.0
2019-06-07 11:40:00,99.23,99.36,99.16,99.36,21571.0,93.2613,93.3834,93.1955,93.3834,21571.0
2019-06-07 11:45:00,99.36,99.51,99.28,99.48,14712.0,93.3834,93.5244,93.3083,93.4962,14712.0
2019-06-07 11:50:00,99.49,99.49,99.23,99.23,14214.0,93.5056,93.5056,93.2613,93.2613,14214.0
2019-06-07 11:55:00,99.26,99.3,99.18,99.21,13435.0,93.2895,93.327,93.2143,93.2425,13435.0
2019-06-07 12:00:00,99.2,99.23,99.01,99.06,16627.0,93.2331,93.2613,93.0545,93.1015,16627.0
2019-06-07 12:05:00,99.07,99.19,99.05,99.16,14077.0,93.1109,93.2237,93.0921,93.1955,14077.0
2019-06-07 12:10:00,99.15,99.23,99.14,99.18,10627.0,93.1861,93.2613,93.1767,93.2143,10627.0
2019-06-07 12:15:00,99.2,99.26,99.14,99.17,13522.0,93.2331,93.2895,93.1767,93.2049,13522.0
2019-06-07 12:20:00,99.19,99.22,99.09,99.22,19296.0,93.2237,93.2519,93.1297,93.2519,19296.0
2019-06-07 12:25:00,99.22,99.27,99.16,99.24,8500.0,93.2519,93.2989,93.1955,93.2707,8500.0
2019-06-07 12:30:00,99.26,99.3,99.18,99.24,12066.0,93.2895,93.327,93.2143,93.2707,12066.0
2019-06-07 12:35:00,99.26,99.26,99.13,99.18,9462.0,93.2895,93.2895,93.1673,93.2143,9462.0
2019-06-07 12:40:00,99.17,99.33,99.1,99.28,9994.0,93.2049,93.3552,93.1391,93.3083,9994.0
2019-06-07 12:45:00,99.27,99.31,99.2,99.22,7823.0,93.2989,93.3364,93.2331,93.2519,7823.0
2019-06-07 12:50:00,99.2,99.25,99.15,99.2,11279.0,93.2331,93.2801,93.1861,93.2331,11279.0
2019-06-07 12:55:00,99.22,99.31,99.21,99.26,8800.0,93.2519,93.3364,93.2425,93.2895,8800.0
2019-06-07 13:00:00,99.24,99.31,99.15,99.26,27495.0,93.2707,93.3364,93.1861,93.2895,27495.0
2019-06-07 13:05:00,99.27,99.39,99.27,99.38,14994.0,93.2989,93.4116,93.2989,93.4022,14994.0
2019-06-07 13:10:00,99.37,99.4,99.33,99.34,4562.0,93.3928,93.421,93.3552,93.3646,4562.0
2019-06-07 13:15:00,99.37,99.44,99.3,99.4,8117.0,93.3928,93.4586,93.327,93.421,8117.0
2019-06-07 13:20:00,99.38,99.4,99.26,99.34,12685.0,93.4022,93.421,93.2895,93.3646,12685.0
2019-06-07 13:25:00,99.34,99.43,99.28,99.38,10499.0,93.3646,93.4492,93.3083,93.4022,10499.0
2019-06-07 13:30:00,99.39,99.46,99.37,99.46,8975.0,93.4116,93.4774,93.3928,93.4774,8975.0
2019-06-07 13:35:00,99.47,99.55,99.41,99.46,9031.0,93.4868,93.562,93.4304,93.4774,9031.0
2019-06-07 13:40:00,99.47,99.52,99.4,99.47,12221.0,93.4868,93.5338,93.421,93.4868,12221.0
2019-06-07 13:45:00,99.46,99.46,99.17,99.2,46778.0,93.4774,93.4774,93.2049,93.2331,46778.0
2019-06-07 13:50:00,99.17,99.18,99.06,99.12,15623.0,93.2049,93.2143,93.1015,93.1579,15623.0
2019-06-07 13:55:00,99.12,99.21,99.1,99.2,11290.0,93.1579,93.2425,93.1391,93.2331,11290.0
2019-06-07 14:00:00,99.21,99.26,99.15,99.16,8180.0,93.2425,93.2895,93.1861,93.1955,8180.0
2019-06-07 14:05:00,99.15,99.23,99.14,99.19,12987.0,93.1861,93.2613,93.1767,93.2237,12987.0
2019-06-07 14:10:00,99.17,99.24,99.14,99.24,9985.0,93.2049,93.2707,93.1767,93.2707,9985.0
2019-06-07 14:15:00,99.23,99.24,99.16,99.18,13987.0,93.2613,93.2707,93.1955,93.2143,13987.0
2019-06-07 14:20:00,99.18,99.22,99.1,99.21,13477.0,93.2143,93.2519,93.1391,93.2425,13477.0
2019-06-07 14:25:00,99.22,99.24,99.07,99.08,14034.0,93.2519,93.2707,93.1109,93.1203,14034.0
2019-06-07 14:30:00,99.07,99.15,99.05,99.14,24463.0,93.1109,93.1861,93.0921,93.1767,24463.0
2019-06-07 14:35:00,99.14,99.22,99.12,99.17,22278.0,93.1767,93.2519,93.1579,93.2049,22278.0
2019-06-07 14:40:00,99.16,99.18,99.11,99.13,14109.0,93.1955,93.2143,93.1485,93.1673,14109.0
2019-06-07 14:45:00,99.12,99.12,98.86,98.87,18995.0,93.1579,93.1579,92.9135,92.9229,18995.0
2019-06-07 14:50:00,98.86,98.97,98.85,98.88,23618.0,92.9135,93.0169,92.9041,92.9323,23618.0
2019-06-07 14:55:00,98.85,98.89,98.81,98.88,19085.0,92.9041,92.9417,92.8665,92.9323,19085.0
2019-06-07 15:00:00,98.88,99.13,98.87,99.09,16613.0,92.9323,93.1673,92.9229,93.1297,16613.0
2019-06-07 15:05:00,99.08,99.15,99.01,99.11,24472.0,93.1203,93.1861,93.0545,93.1485,24472.0
2019-06-07 15:10:00,99.13,99.23,99.11,99.2,34482.0,93.1673,93.2613,93.1485,93.2331,34482.0
2019-06-07 15:15:00,99.2,99.2,99.11,99.13,26457.0,93.2331,93.2331,93.1485,93.1673,26457.0
2019-06-07 15:20:00,99.14,99.32,99.13,99.32,37100.0,93.1767,93.3458,93.1673,93.3458,37100.0
2019-06-07 15:25:00,99.31,99.31,99.19,99.2,36748.0,93.3364,93.3364,93.2237,93.2331,36748.0
2019-06-07 15:30:00,99.2,99.43,99.18,99.4,145194.0,93.2331,93.4492,93.2143,93.421,145194.0
2019-06-07 15:35:00,99.4,99.41,99.24,99.24,55815.0,93.421,93.4304,93.2707,93.2707,55815.0
2019-06-07 15:40:00,99.25,99.46,99.23,99.38,60449.0,93.2801,93.4774,93.2613,93.4022,60449.0
2019-06-07 15:45:00,99.35,99.44,99.3,99.42,54019.0,93.374,93.4586,93.327,93.4398,54019.0
2019-06-07 15:50:00,99.43,99.47,99.18,99.26,72243.0,93.4492,93.4868,93.2143,93.2895,72243.0
2019-06-07 15:55:00,99.25,99.35,99.09,99.16,198471.0,93.2801,93.374,93.1297,93.1955,198471.0
2019-06-10 09:30:00,99.1,99.77,98.45,99.7,53170.0,93.3814,94.0128,92.7689,93.9468,53170.0
2019-06-10 09:35:00,99.73,100.09,99.56,99.88,27150.0,93.9751,94.3143,93.8149,94.1164,27150.0
2019-06-10 09:40:00,99.93,100.39,99.93,100.39,12935.0,94.1635,94.597,94.1635,94.597,12935.0
2019-06-10 09:45:00,100.4,100.4,100.05,100.09,23605.0,94.6064,94.6064,94.2766,94.3143,23605.0
2019-06-10 09:50:00,100.09,100.19,99.99,100.12,26612.0,94.3143,94.4085,94.2201,94.3426,26612.0
2019-06-10 09:55:00,100.12,100.24,100.04,100.21,16809.0,94.3426,94.4556,94.2672,94.4274,16809.0
2019-06-10 10:00:00,100.2,100.3,100.08,100.21,25062.0,94.418,94.5122,94.3049,94.4274,25062.0
2019-06-10 10:05:00,100.21,100.36,100.13,100.25,22433.0,94.4274,94.5687,94.352,94.4651,22433.0
2019-06-10 10:10:00,100.23,100.33,100.08,100.11,22251.0,94.4462,94.5405,94.3049,94.3331,22251.0
2019-06-10 10:15:00,100.12,100.21,100.05,100.17,36925.0,94.3426,94.4274,94.2766,94.3897,36925.0
2019-06-10 10:20:00,100.16,100.16,99.92,99.98,19027.0,94.3803,94.3803,94.1541,94.2106,19027.0
2019-06-10 10:25:00,99.97,100.11,99.88,100.01,16374.0,94.2012,94.3331,94.1164,94.2389,16374.0
2019-06-10 10:30:00,99.99,100.01,99.72,99.82,14389.0,94.2201,94.2389,93.9657,94.0599,14389.0
2019-06-10 10:35:00,99.83,100.07,99.83,100.05,16663.0,94.0693,94.2955,94.0693,94.2766,16663.0
2019-06-10 10:40:00,100.05,100.1,100.0,100.05,15944.0,94.2766,94.3237,94.2295,94.2766,15944.0
2019-06-10 10:45:00,100.05,100.08,99.94,100.05,26147.0,94.2766,94.3049,94.173,94.2766,26147.0
2019-06-10 10:50:00,100.05,100.1,99.95,100.06,28864.0,94.2766,94.3237,94.1824,94.286,28864.0
2019-06-10 10:55:00,100.05,100.1,99.98,100.0,24402.0,94.2766,94.3237,94.2106,94.2295,24402.0
2019-06-10 11:00:00,99.98,100.06,99.94,99.95,13386.0,94.2106,94.286,94.173,94.1824,13386.0
2019-06-10 11:05:00,99.95,100.14,99.9,100.09,22661.0,94.1824,94.3614,94.1353,94.3143,22661.0
2019-06-10 11:10:00,100.1,100.15,99.97,100.07,14203.0,94.3237,94.3708,94.2012,94.2955,14203.0
2019-06-10 11:15:00,100.04,100.06,99.97,99.98,18546.0,94.2672,94.286,94.2012,94.2106,18546.0
2019-06-10 11:20:00,100.0,100.03,99.86,99.94,36074.0,94.2295,94.2578,94.0976,94.173,36074.0
2019-06-10 11:25:00,99.94,100.09,99.94,100.05,28939.0,94.173,94.3143,94.173,94.2766,28939.0
2019-06-10 11:30:00,100.04,100.06,99.99,100.02,17286.0,94.2672,94.286,94.2201,94.2483,17286.0
2019-06-10 11:35:00,100.03,100.05,99.85,99.98,16424.0,94.2578,94.2766,94.0882,94.2106,16424.0
2019-06-10 11:40:00,99.94,100.08,99.89,100.04,17179.0,94.173,94.3049,94.1258,94.2672,17179.0
2019-06-10 11:45:00,100.04,100.06,99.96,100.04,14647.0,94.2672,94.286,94.1918,94.2672,14647.0
2019-06-10 11:50:00,100.04,100.06,99.9,99.93,14548.0,94.2672,94.286,94.1353,94.1635,14548.0
2019-06-10 11:55:00,99.95,100.05,99.83,99.83,14163.0,94.1824,94.2766,94.0693,94.0693,14163.0
2019-06-10 12:00:00,99.85,99.92,99.82,99.89,17188.0,94.0882,94.1541,94.0599,94.1258,17188.0
2019-06-10 12:05:00,99.86,99.89,99.8,99.89,16009.0,94.0976,94.1258,94.041,94.1258,16009.0
2019-06-10 12:10:00,99.89,99.94,99.74,99.75,15879.0,94.1258,94.173,93.9845,93.9939,15879.0
2019-06-10 12:15:00,99.76,99.8,99.73,99.79,22782.0,94.0033,94.041,93.9751,94.0316,22782.0
2019-06-10 12:20:00,99.77,99.77,99.61,99.64,25903.0,94.0128,94.0128,93.862,93.8903,25903.0
2019-06-10 12:25:00,99.64,99.69,99.58,99.65,15359.0,93.8903,93.9374,93.8337,93.8997,15359.0
2019-06-10 12:30:00,99.65,99.67,99.55,99.67,15756.0,93.8997,93.9185,93.8055,93.9185,15756.0
2019-06-10 12:35:00,99.65,99.65,99.39,99.4,13469.0,93.8997,93.8997,93.6547,93.6641,13469.0
2019-06-10 12:40:00,99.39,99.43,99.35,99.35,10924.0,93.6547,93.6924,93.617,93.617,10924.0
2019-06-10 12:45:00,99.35,99.36,99.25,99.31,11120.0,93.617,93.6264,93.5228,93.5793,11120.0
2019-06-10 12:50:00,99.27,99.31,99.18,99.29,10384.0,93.5416,93.5793,93.4568,93.5605,10384.0
2019-06-10 12:55:00,99.27,99.28,99.12,99.15,9823.0,93.5416,93.551,93.4003,93.4285,9823.0
2019-06-10 13:00:00,99.15,99.52,99.15,99.49,20693.0,93.4285,93.7772,93.4285,93.7489,20693.0
2019-06-10 13:05:00,99.49,99.53,99.36,99.39,14465.0,93.7489,93.7866,93.6264,93.6547,14465.0
2019-06-10 13:10:00,99.38,99.43,99.36,99.43,11285.0,93.6453,93.6924,93.6264,93.6924,11285.0
2019-06-10 13:15:00,99.43,99.48,99.39,99.44,11382.0,93.6924,93.7395,93.6547,93.7018,11382.0
2019-06-10 13:20:00,99.44,99.56,99.39,99.51,19221.0,93.7018,93.8149,93.6547,93.7678,19221.0
2019-06-10 13:25:00,99.48,99.49,99.38,99.38,7799.0,93.7395,93.7489,93.6453,93.6453,7799.0
2019-06-10 13:30:00,99.38,99.45,99.37,99.45,16608.0,93.6453,93.7112,93.6358,93.7112,16608.0
2019-06-10 13:35:00,99.45,99.45,99.36,99.39,13953.0,93.7112,93.7112,93.6264,93.6547,13953.0
2019-06-10 13:40:00,99.4,99.45,99.29,99.3,21043.0,93.6641,93.7112,93.5605,93.5699,21043.0
2019-06-10 13:45:00,99.31,99.37,99.24,99.26,15336.0,93.5793,93.6358,93.5134,93.5322,15336.0
2019-06-10 13:50:00,99.26,99.26,99.15,99.25,16587.0,93.5322,93.5322,93.4285,93.5228,16587.0
2019-06-10 13:55:00,99.23,99.41,99.21,99.36,17147.0,93.5039,93.6735,93.4851,93.6264,17147.0
2019-06-10 14:00:00,99.36,99.36,99.15,99.15,20792.0,93.6264,93.6264,93.4285,93.4285,20792.0
2019-06-10 14:05:00,99.18,99.22,99.0,99.0,13823.0,93.4568,93.4945,93.2872,93.2872,13823.0
2019-06-10 14:10:00,98.99,99.03,98.83,98.87,13269.0,93.2778,93.3155,93.127,93.1647,13269.0
2019-06-10 14:15:00,98.86,98.87,98.72,98.84,19311.0,93.1553,93.1647,93.0234,93.1364,19311.0
2019-06-10 14:20:00,98.83,98.9,98.74,98.85,15246.0,93.127,93.193,93.0422,93.1459,15246.0
2019-06-10 14:25:00,98.85,98.85,98.6,98.6,10505.0,93.1459,93.1459,92.9103,92.9103,10505.0
2019-06-10 14:30:00,98.63,98.77,98.61,98.75,21276.0,92.9386,93.0705,92.9197,93.0516,21276.0
2019-06-10 14:35:00,98.72,98.74,98.62,98.64,16873.0,93.0234,93.0422,92.9291,92.948,16873.0
2019-06-10 14:40:00,98.63,98.66,98.54,98.54,16007.0,92.9386,92.9668,92.8537,92.8537,16007.0
2019-06-10 14:45:00,98.55,98.62,98.5,98.59,25146.0,92.8632,92.9291,92.8161,92.9009,25146.0
2019-06-10 14:50:00,98.58,98.61,98.46,98.52,13169.0,92.8914,92.9197,92.7784,92.8349,13169.0
2019-06-10 14:55:00,98.51,98.52,98.42,98.51,15319.0,92.8255,92.8349,92.7407,92.8255,15319.0
2019-06-10 15:00:00,98.49,98.52,98.37,98.48,16401.0,92.8066,92.8349,92.6936,92.7972,16401.0
2019-06-10 15:05:00,98.47,98.5,98.36,98.42,13565.0,92.7878,92.8161,92.6841,92.7407,13565.0
2019-06-10 15:10:00,98.4,98.48,98.27,98.3,15549.0,92.7218,92.7972,92.5993,92.6276,15549.0
2019-06-10 15:15:00,98.3,98.33,98.25,98.25,13685.0,92.6276,92.6559,92.5805,92.5805,13685.0
2019-06-10 15:20:00,98.26,98.3,98.17,98.17,18420.0,92.5899,92.6276,92.5051,92.5051,18420.0
2019-06-10 15:25:00,98.18,98.22,98.12,98.2,20099.0,92.5145,92.5522,92.458,92.5334,20099.0
2019-06-10 15:30:00,98.21,98.31,98.15,98.19,20330.0,92.5428,92.637,92.4862,92.5239,20330.0
2019-06-10 15:35:00,98.2,98.21,98.09,98.1,25341.0,92.5334,92.5428,92.4297,92.4391,25341.0
2019-06-10 15:40:00,98.11,98.16,98.0,98.04,28465.0,92.4486,92.4957,92.3449,92.3826,28465.0
2019-06-10 15:45:00,98.04,98.14,97.96,97.98,43904.0,92.3826,92.4768,92.3072,92.3261,43904.0
2019-06-10 15:50:00,97.97,98.04,97.87,97.95,64946.0,92.3166,92.3826,92.2224,92.2978,64946.0
2019-06-10 15:55:00,97.94,98.15,97.81,98.04,271207.0,92.2884,92.4862,92.1659,92.3826,271207.0
2019-06-11 09:30:00,98.6,98.89,97.86,98.85,50250.0,92.9103,93.1835,92.213,93.1459,50250.0
2019-06-11 09:35:00,98.84,98.87,98.07,98.45,18204.0,93.1364,93.1647,92.4109,92.7689,18204.0
2019-06-11 09:40:00,98.4,98.57,98.4,98.48,24923.0,92.7218,92.882,92.7218,92.7972,24923.0
2019-06-11 09:45:00,98.52,98.78,98.36,98.45,8796.0,92.8349,93.0799,92.6841,92.7689,8796.0
2019-06-11 09:50:00,98.43,98.52,98.25,98.48,38693.0,92.7501,92.8349,92.5805,92.7972,38693.0
2019-06-11 09:55:00,98.4,98.44,98.29,98.33,4200.0,92.7218,92.7595,92.6182,92.6559,4200.0
2019-06-11 10:00:00,98.32,98.45,98.2,98.22,6130.0,92.6464,92.7689,92.5334,92.5522,6130.0
2019-06-11 10:05:00,98.22,98.23,98.0,98.13,7229.0,92.5522,92.5616,92.3449,92.4674,7229.0
2019-06-11 10:10:00,98.18,98.49,98.11,98.49,8200.0,92.5145,92.8066,92.4486,92.8066,8200.0
2019-06-11 10:15:00,98.47,98.62,98.46,98.56,20250.0,92.7878,92.9291,92.7784,92.8726,20250.0
2019-06-11 10:20:00,98.56,98.88,98.51,98.81,70649.0,92.8726,93.1741,92.8255,93.1082,70649.0
2019-06-11 10:25:00,98.81,99.16,98.73,99.09,62812.0,93.1082,93.438,93.0328,93.372,62812.0
2019-06-11 10:30:00,99.09,99.16,98.94,99.02,24059.0,93.372,93.438,93.2307,93.306,24059.0
2019-06-11 10:35:00,98.99,99.05,98.89,99.0,14897.0,93.2778,93.3343,93.1835,93.2872,14897.0
2019-06-11 10:40:00,99.0,99.06,98.73,98.77,50244.0,93.2872,93.3437,93.0328,93.0705,50244.0
2019-06-11 10:45:00,98.78,98.92,98.68,98.83,31331.0,93.0799,93.2118,92.9857,93.127,31331.0
2019-06-11 10:50:00,98.84,98.9,98.75,98.85,29299.0,93.1364,93.193,93.0516,93.1459,29299.0
2019-06-11 10:55:00,98.84,99.05,98.81,99.02,29775.0,93.1364,93.3343,93.1082,93.306,29775.0
2019-06-11 11:00:00,99.04,99.13,98.95,99.12,17042.0,93.3249,93.4097,93.2401,93.4003,17042.0
2019-06-11 11:05:00,99.08,99.1,98.96,98.99,9178.0,93.3626,93.3814,93.2495,93.2778,9178.0
2019-06-11 11:10:00,98.98,99.02,98.92,98.97,47770.0,93.2684,93.306,93.2118,93.2589,47770.0
2019-06-11 11:15:00,98.95,98.97,98.79,98.89,24022.0,93.2401,93.2589,93.0893,93.1835,24022.0
2019-06-11 11:20:00,98.91,98.93,98.54,98.63,10385.0,93.2024,93.2212,92.8537,92.9386,10385.0
2019-06-11 11:25:00,98.6,98.65,98.46,98.62,5076.0,92.9103,92.9574,92.7784,92.9291,5076.0
2019-06-11 11:30:00,98.64,98.74,98.6,98.64,7133.0,92.948,93.0422,92.9103,92.948,7133.0
2019-06-11 11:35:00,98.66,98.8,98.55,98.66,71477.0,92.9668,93.0987,92.8632,92.9668,71477.0
2019-06-11 11:40:00,98.68,98.85,98.68,98.84,7548.0,92.9857,93.1459,92.9857,93.1364,7548.0
2019-06-11 11:45:00,98.8,98.81,98.69,98.76,9481.0,93.0987,93.1082,92.9951,93.061,9481.0
2019-06-11 11:50:00,98.78,98.8,98.7,98.7,5561.0,93.0799,93.0987,93.0045,93.0045,5561.0
2019-06-11 11:55:00,98.69,98.72,98.56,98.56,5772.0,92.9951,93.0234,92.8726,92.8726,5772.0
2019-06-11 12:00:00,98.58,98.73,98.54,98.6,63800.0,92.8914,93.0328,92.8537,92.9103,63800.0
2019-06-11 12:05:00,98.6,98.63,98.54,98.54,13400.0,92.9103,92.9386,92.8537,92.8537,13400.0
2019-06-11 12:10:00,98.54,98.66,98.53,98.6,13345.0,92.8537,92.9668,92.8443,92.9103,13345.0
2019-06-11 12:15:00,98.59,98.62,98.54,98.58,7200.0,92.9009,92.9291,92.8537,92.8914,7200.0
2019-06-11 12:20:00,98.58,98.69,98.55,98.58,40244.0,92.8914,92.9951,92.8632,92.8914,40244.0
2019-06-11 12:25:00,98.54,98.56,98.5,98.52,8562.0,92.8537,92.8726,92.8161,92.8349,8562.0
2019-06-11 12:30:00,98.52,98.69,98.52,98.69,9700.0,92.8349,92.9951,92.8349,92.9951,9700.0
2019-06-11 12:35:00,98.66,98.86,98.64,98.83,9999.0,92.9668,93.1553,92.948,93.127,9999.0
2019-06-11 12:40:00,98.81,98.83,98.64,98.74,5911.0,93.1082,93.127,92.948,93.0422,5911.0
2019-06-11 12:45:00,98.76,98.83,98.69,98.73,5800.0,93.061,93.127,92.9951,93.0328,5800.0
2019-06-11 12:50:00,98.76,98.81,98.59,98.6,6000.0,93.061,93.1082,92.9009,92.9103,6000.0
2019-06-11 12:55:00,98.61,98.64,98.54,98.57,5880.0,92.9197,92.948,92.8537,92.882,5880.0
2019-06-11 13:00:00,98.54,98.63,98.51,98.56,5900.0,92.8537,92.9386,92.8255,92.8726,5900.0
2019-06-11 13:05:00,98.57,98.62,98.46,98.56,56957.0,92.882,92.9291,92.7784,92.8726,56957.0
2019-06-11 13:10:00,98.54,98.68,98.5,98.68,4535.0,92.8537,92.9857,92.8161,92.9857,4535.0
2019-06-11 13:15:00,98.69,98.72,98.67,98.69,3500.0,92.9951,93.0234,92.9762,92.9951,3500.0
2019-06-11 13:20:00,98.69,98.79,98.64,98.66,4897.0,92.9951,93.0893,92.948,92.9668,4897.0
2019-06-11 13:25:00,98.65,98.66,98.6,98.63,6239.0,92.9574,92.9668,92.9103,92.9386,6239.0
2019-06-11 13:30:00,98.65,98.71,98.59,98.68,6192.0,92.9574,93.0139,92.9009,92.9857,6192.0
2019-06-11 13:35:00,98.67,98.73,98.64,98.7,7185.0,92.9762,93.0328,92.948,93.0045,7185.0
2019-06-11 13:40:00,98.7,98.82,98.67,98.79,8954.0,93.0045,93.1176,92.9762,93.0893,8954.0
2019-06-11 13:45:00,98.8,98.8,98.76,98.79,4883.0,93.0987,93.0987,93.061,93.0893,4883.0
2019-06-11 13:50:00,98.78,98.85,98.77,98.84,7454.0,93.0799,93.1459,93.0705,93.1364,7454.0
2019-06-11 13:55:00,98.84,98.84,98.79,98.81,39197.0,93.1364,93.1364,93.0893,93.1082,39197.0
2019-06-11 14:00:00,98.81,98.93,98.8,98.8,29711.0,93.1082,93.2212,93.0987,93.0987,29711.0
2019-06-11 14:05:00,98.79,98.82,98.73,98.77,9604.0,93.0893,93.1176,93.0328,93.0705,9604.0
2019-06-11 14:10:00,98.76,98.78,98.7,98.73,8956.0,93.061,93.0799,93.0045,93.0328,8956.0
2019-06-11 14:15:00,98.73,98.74,98.65,98.68,13619.0,93.0328,93.0422,92.9574,92.9857,13619.0
2019-06-11 14:20:00,98.69,98.77,98.68,98.71,22897.0,92.9951,93.0705,92.9857,93.0139,22897.0
2019-06-11 14:25:00,98.7,98.7,98.6,98.63,11209.0,93.0045,93.0045,92.9103,92.9386,11209.0
2019-06-11 14:30:00,98.62,98.62,98.53,98.57,13767.0,92.9291,92.9291,92.8443,92.882,13767.0
2019-06-11 14:35:00,98.57,98.59,98.47,98.52,11101.0,92.882,92.9009,92.7878,92.8349,11101.0
2019-06-11 14:40:00,98.51,98.57,98.48,98.56,7611.0,92.8255,92.882,92.7972,92.8726,7611.0
2019-06-11 14:45:00,98.57,98.65,98.56,98.59,20103.0,92.882,92.9574,92.8726,92.9009,20103.0
2019-06-11 14:50:00,98.6,98.65,98.56,98.56,7573.0,92.9103,92.9574,92.8726,92.8726,7573.0
2019-06-11 14:55:00,98.55,98.62,98.55,98.6,10075.0,92.8632,92.9291,92.8632,92.9103,10075.0
2019-06-11 15:00:00,98.56,98.6,98.49,98.49,8900.0,92.8726,92.9103,92.8066,92.8066,8900.0
2019-06-11 15:05:00,98.5,98.6,98.5,98.6,13193.0,92.8161,92.9103,92.8161,92.9103,13193.0
2019-06-11 15:10:00,98.59,98.6,98.5,98.54,11500.0,92.9009,92.9103,92.8161,92.8537,11500.0
2019-06-11 15:15:00,98.54,98.56,98.46,98.49,15529.0,92.8537,92.8726,92.7784,92.8066,15529.0
2019-06-11 15:20:00,98.48,98.58,98.45,98.56,21500.0,92.7972,92.8914,92.7689,92.8726,21500.0
2019-06-11 15:25:00,98.56,98.58,98.48,98.49,38179.0,92.8726,92.8914,92.7972,92.8066,38179.0
2019-06-11 15:30:00,98.49,98.57,98.44,98.5,32094.0,92.8066,92.882,92.7595,92.8161,32094.0
2019-06-11 15:35:00,98.5,98.53,98.46,98.49,20267.0,92.8161,92.8443,92.7784,92.8066,20267.0
2019-06-11 15:40:00,98.49,98.51,98.44,98.49,15367.0,92.8066,92.8255,92.7595,92.8066,15367.0
2019-06-11 15:45:00,98.5,98.51,98.46,98.49,22410.0,92.8161,92.8255,92.7784,92.8066,22410.0
2019-06-11 15:50:00,98.5,98.52,98.45,98.51,35807.0,92.8161,92.8349,92.7689,92.8255,35807.0
2019-06-11 15:55:00,98.52,98.53,98.44,98.47,79622.0,92.8349,92.8443,92.7595,92.7878,79622.0
2019-06-12 09:30:00,98.79,99.25,98.79,99.12,31452.0,93.0893,93.5228,93.0893,93.4003,31452.0
2019-06-12 09:35:00,99.14,99.26,99.01,99.2,17315.0,93.4191,93.5322,93.2966,93.4757,17315.0
2019-06-12 09:40:00,99.17,99.45,99.16,99.41,14059.0,93.4474,93.7112,93.438,93.6735,14059.0
2019-06-12 09:45:00,99.42,99.49,99.26,99.44,12110.0,93.683,93.7489,93.5322,93.7018,12110.0
2019-06-12 09:50:00,99.39,99.5,99.21,99.26,74645.0,93.6547,93.7583,93.4851,93.5322,74645.0
2019-06-12 09:55:00,99.22,99.36,99.2,99.28,10160.0,93.4945,93.6264,93.4757,93.551,10160.0
2019-06-12 10:00:00,99.3,99.46,99.28,99.28,16723.0,93.5699,93.7207,93.551,93.551,16723.0
2019-06-12 10:05:00,99.27,99.47,99.27,99.38,30928.0,93.5416,93.7301,93.5416,93.6453,30928.0
2019-06-12 10:10:00,99.36,99.36,99.13,99.16,116375.0,93.6264,93.6264,93.4097,93.438,116375.0
2019-06-12 10:15:00,99.15,99.29,99.13,99.23,10305.0,93.4285,93.5605,93.4097,93.5039,10305.0
2019-06-12 10:20:00,99.23,99.43,99.23,99.35,17345.0,93.5039,93.6924,93.5039,93.617,17345.0
2019-06-12 10:25:00,99.3,99.3,99.11,99.16,8002.0,93.5699,93.5699,93.3909,93.438,8002.0
2019-06-12 10:30:00,99.15,99.2,99.0,99.0,15066.0,93.4285,93.4757,93.2872,93.2872,15066.0
2019-06-12 10:35:00,99.03,99.09,98.99,99.06,8180.0,93.3155,93.372,93.2778,93.3437,8180.0
2019-06-12 10:40:00,99.06,99.12,99.0,99.0,8020.0,93.3437,93.4003,93.2872,93.2872,8020.0
2019-06-12 10:45:00,99.0,99.15,99.0,99.15,5824.0,93.2872,93.4285,93.2872,93.4285,5824.0
2019-06-12 10:50:00,99.14,99.26,99.14,99.26,5016.0,93.4191,93.5322,93.4191,93.5322,5016.0
2019-06-12 10:55:00,99.28,99.33,99.13,99.2,4565.0,93.551,93.5982,93.4097,93.4757,4565.0
2019-06-12 11:00:00,99.21,99.24,99.13,99.23,7753.0,93.4851,93.5134,93.4097,93.5039,7753.0
2019-06-12 11:05:00,99.25,99.28,99.19,99.26,4311.0,93.5228,93.551,93.4662,93.5322,4311.0
2019-06-12 11:10:00,99.26,99.29,98.99,99.01,13772.0,93.5322,93.5605,93.2778,93.2966,13772.0
2019-06-12 11:15:00,99.03,99.05,98.98,99.02,16753.0,93.3155,93.3343,93.2684,93.306,16753.0
2019-06-12 11:20:00,99.02,99.02,98.82,98.89,10715.0,93.306,93.306,93.1176,93.1835,10715.0
2019-06-12 11:25:00,98.89,98.98,98.87,98.96,4300.0,93.1835,93.2684,93.1647,93.2495,4300.0
2019-06-12 11:30:00,98.96,99.02,98.93,98.94,14841.0,93.2495,93.306,93.2212,93.2307,14841.0
2019-06-12 11:35:00,98.95,99.01,98.87,98.91,68817.0,93.2401,93.2966,93.1647,93.2024,68817.0
2019-06-12 11:40:00,98.91,99.09,98.87,99.04,59825.0,93.2024,93.372,93.1647,93.3249,59825.0
2019-06-12 11:45:00,99.03,99.07,98.95,98.98,16887.0,93.3155,93.3532,93.2401,93.2684,16887.0
2019-06-12 11:50:00,98.98,98.99,98.88,98.91,5700.0,93.2684,93.2778,93.1741,93.2024,5700.0
2019-06-12 11:55:00,98.91,98.95,98.87,98.88,6704.0,93.2024,93.2401,93.1647,93.1741,6704.0
2019-06-12 12:00:00,98.84,98.93,98.82,98.89,10884.0,93.1364,93.2212,93.1176,93.1835,10884.0
2019-06-12 12:05:00,98.89,98.96,98.83,98.96,6527.0,93.1835,93.2495,93.127,93.2495,6527.0
2019-06-12 12:10:00,98.95,98.96,98.86,98.89,6516.0,93.2401,93.2495,93.1553,93.1835,6516.0
2019-06-12 12:15:00,98.89,99.03,98.86,99.0,7780.0,93.1835,93.3155,93.1553,93.2872,7780.0
2019-06-12 12:20:00,99.0,99.0,98.9,98.9,5991.0,93.2872,93.2872,93.193,93.193,5991.0
2019-06-12 12:25:00,98.91,99.06,98.89,98.95,5784.0,93.2024,93.3437,93.1835,93.2401,5784.0
2019-06-12 12:30:00,98.93,98.98,98.92,98.98,3607.0,93.2212,93.2684,93.2118,93.2684,3607.0
2019-06-12 12:35:00,98.98,98.98,98.92,98.94,2981.0,93.2684,93.2684,93.2118,93.2307,2981.0
2019-06-12 12:40:00,98.95,98.96,98.87,98.9,3614.0,93.2401,93.2495,93.1647,93.193,3614.0
2019-06-12 12:45:00,98.9,98.95,98.9,98.94,4300.0,93.193,93.2401,93.193,93.2307,4300.0
2019-06-12 12:50:00,98.96,98.99,98.9,98.93,3800.0,93.2495,93.2778,93.193,93.2212,3800.0
2019-06-12 12:55:00,98.93,99.01,98.91,98.97,14478.0,93.2212,93.2966,93.2024,93.2589,14478.0
2019-06-12 13:00:00,98.98,98.98,98.93,98.97,4683.0,93.2684,93.2684,93.2212,93.2589,4683.0
2019-06-12 13:05:00,98.96,99.02,98.94,98.95,5945.0,93.2495,93.306,93.2307,93.2401,5945.0
2019-06-12 13:10:00,98.95,98.95,98.77,98.78,4203.0,93.2401,93.2401,93.0705,93.0799,4203.0
2019-06-12 13:15:00,98.79,98.86,98.78,98.86,3800.0,93.0893,93.1553,93.0799,93.1553,3800.0
2019-06-12 13:20:00,98.86,98.93,98.85,98.88,4485.0,93.1553,93.2212,93.1459,93.1741,4485.0
2019-06-12 13:25:00,98.87,98.89,98.82,98.83,5232.0,93.1647,93.1835,93.1176,93.127,5232.0
2019-06-12 13:30:00,98.82,98.85,98.79,98.84,2700.0,93.1176,93.1459,93.0893,93.1364,2700.0
2019-06-12 13:35:00,98.84,98.85,98.72,98.73,4600.0,93.1364,93.1459,93.0234,93.0328,4600.0
2019-06-12 13:40:00,98.72,98.77,98.72,98.75,4700.0,93.0234,93.0705,93.0234,93.0516,4700.0
2019-06-12 13:45:00,98.75,98.82,98.74,98.79,6453.0,93.0516,93.1176,93.0422,93.0893,6453.0
2019-06-12 13:50:00,98.78,98.82,98.61,98.63,20380.0,93.0799,93.1176,92.9197,92.9386,20380.0
2019-06-12 13:55:00,98.59,98.65,98.59,98.6,4809.0,92.9009,92.9574,92.9009,92.9103,4809.0
2019-06-12 14:00:00,98.6,98.73,98.6,98.68,6830.0,92.9103,93.0328,92.9103,92.9857,6830.0
2019-06-12 14:05:00,98.67,98.71,98.63,98.64,5732.0,92.9762,93.0139,92.9386,92.948,5732.0
2019-06-12 14:10:00,98.63,98.68,98.61,98.61,4563.0,92.9386,92.9857,92.9197,92.9197,4563.0
2019-06-12 14:15:00,98.61,98.63,98.54,98.55,5000.0,92.9197,92.9386,92.8537,92.8632,5000.0
2019-06-12 14:20:00,98.55,98.65,98.52,98.63,10700.0,92.8632,92.9574,92.8349,92.9386,10700.0
2019-06-12 14:25:00,98.63,98.67,98.61,98.66,7241.0,92.9386,92.9762,92.9197,92.9668,7241.0
2019-06-12 14:30:00,98.69,98.7,98.63,98.68,5469.0,92.9951,93.0045,92.9386,92.9857,5469.0
2019-06-12 14:35:00,98.69,98.69,98.58,98.59,6859.0,92.9951,92.9951,92.8914,92.9009,6859.0
2019-06-12 14:40:00,98.59,98.6,98.56,98.59,5618.0,92.9009,92.9103,92.8726,92.9009,5618.0
2019-06-12 14:45:00,98.58,98.66,98.58,98.66,6657.0,92.8914,92.9668,92.8914,92.9668,6657.0
2019-06-12 14:50:00,98.66,98.7,98.63,98.63,7801.0,92.9668,93.0045,92.9386,92.9386,7801.0
2019-06-12 14:55:00,98.63,98.64,98.56,98.58,15368.0,92.9386,92.948,92.8726,92.8914,15368.0
2019-06-12 15:00:00,98.57,98.58,98.48,98.52,10750.0,92.882,92.8914,92.7972,92.8349,10750.0
2019-06-12 15:05:00,98.51,98.61,98.5,98.59,7173.0,92.8255,92.9197,92.8161,92.9009,7173.0
2019-06-12 15:10:00,98.59,98.6,98.54,98.58,9487.0,92.9009,92.9103,92.8537,92.8914,9487.0
2019-06-12 15:15:00,98.58,98.63,98.54,98.61,8380.0,92.8914,92.9386,92.8537,92.9197,8380.0
2019-06-12 15:20:00,98.6,98.63,98.38,98.39,17006.0,92.9103,92.9386,92.703,92.7124,17006.0
2019-06-12 15:25:00,98.4,98.53,98.32,98.45,35441.0,92.7218,92.8443,92.6464,92.7689,35441.0
2019-06-12 15:30:00,98.44,98.45,98.3,98.36,23341.0,92.7595,92.7689,92.6276,92.6841,23341.0
2019-06-12 15:35:00,98.36,98.36,98.29,98.32,15643.0,92.6841,92.6841,92.6182,92.6464,15643.0
2019-06-12 15:40:00,98.31,98.4,98.27,98.27,18234.0,92.637,92.7218,92.5993,92.5993,18234.0
2019-06-12 15:45:00,98.26,98.32,98.24,98.28,22881.0,92.5899,92.6464,92.5711,92.6087,22881.0
2019-06-12 15:50:00,98.29,98.41,98.28,98.3,29347.0,92.6182,92.7312,92.6087,92.6276,29347.0
2019-06-12 15:55:00,98.33,98.35,98.24,98.31,116491.0,92.6559,92.6747,92.5711,92.637,116491.0
2019-06-13 09:30:00,98.98,99.27,97.59,98.98,31868.0,93.2684,93.5416,91.9586,93.2684,31868.0
2019-06-13 09:35:00,99.06,99.51,98.76,98.86,14674.0,93.3437,93.7678,93.061,93.1553,14674.0
2019-06-13 09:40:00,98.78,98.92,98.63,98.73,5981.0,93.0799,93.2118,92.9386,93.0328,5981.0
2019-06-13 09:45:00,98.79,98.96,98.73,98.83,11855.0,93.0893,93.2495,93.0328,93.127,11855.0
2019-06-13 09:50:00,98.93,99.02,98.83,99.01,10091.0,93.2212,93.306,93.127,93.2966,10091.0
2019-06-13 09:55:00,98.98,99.21,98.93,98.93,12398.0,93.2684,93.4851,93.2212,93.2212,12398.0
2019-06-13 10:00:00,98.96,98.99,98.79,98.89,6285.0,93.2495,93.2778,93.0893,93.1835,6285.0
2019-06-13 10:05:00,98.88,98.88,98.63,98.7,4913.0,93.1741,93.1741,92.9386,93.0045,4913.0
2019-06-13 10:10:00,98.7,98.77,98.64,98.69,6168.0,93.0045,93.0705,92.948,92.9951,6168.0
2019-06-13 10:15:00,98.71,98.84,98.65,98.73,11004.0,93.0139,93.1364,92.9574,93.0328,11004.0
2019-06-13 10:20:00,98.73,98.88,98.68,98.83,19456.0,93.0328,93.1741,92.9857,93.127,19456.0
2019-06-13 10:25:00,98.83,98.92,98.74,98.92,13305.0,93.127,93.2118,93.0422,93.2118,13305.0
2019-06-13 10:30:00,98.93,98.96,98.76,98.8,9286.0,93.2212,93.2495,93.061,93.0987,9286.0
2019-06-13 10:35:00,98.79,98.8,98.62,98.73,11239.0,93.0893,93.0987,92.9291,93.0328,11239.0
2019-06-13 10:40:00,98.73,98.82,98.62,98.67,8313.0,93.0328,93.1176,92.9291,92.9762,8313.0
2019-06-13 10:45:00,98.69,98.78,98.64,98.7,6006.0,92.9951,93.0799,92.948,93.0045,6006.0
2019-06-13 10:50:00,98.71,98.72,98.59,98.67,9795.0,93.0139,93.0234,92.9009,92.9762,9795.0
2019-06-13 10:55:00,98.66,98.77,98.63,98.73,11357.0,92.9668,93.0705,92.9386,93.0328,11357.0
2019-06-13 11:00:00,98.75,98.9,98.75,98.86,11217.0,93.0516,93.193,93.0516,93.1553,11217.0
2019-06-13 11:05:00,98.85,98.85,98.56,98.63,6798.0,93.1459,93.1459,92.8726,92.9386,6798.0
2019-06-13 11:10:00,98.64,98.85,98.61,98.85,7062.0,92.948,93.1459,92.9197,93.1459,7062.0
2019-06-13 11:15:00,98.88,98.89,98.73,98.89,6095.0,93.1741,93.1835,93.0328,93.1835,6095.0
2019-06-13 11:20:00,98.89,98.94,98.85,98.92,7588.0,93.1835,93.2307,93.1459,93.2118,7588.0
2019-06-13 11:25:00,98.93,99.08,98.93,99.02,10818.0,93.2212,93.3626,93.2212,93.306,10818.0
2019-06-13 11:30:00,99.01,99.08,98.99,99.04,13223.0,93.2966,93.3626,93.2778,93.3249,13223.0
2019-06-13 11:35:00,99.03,99.13,98.9,99.13,11345.0,93.3155,93.4097,93.193,93.4097,11345.0
2019-06-13 11:40:00,99.12,99.28,99.12,99.18,15164.0,93.4003,93.551,93.4003,93.4568,15164.0
2019-06-13 11:45:00,99.19,99.24,99.11,99.15,21812.0,93.4662,93.5134,93.3909,93.4285,21812.0
2019-06-13 11:50:00,99.14,99.31,99.12,99.28,22617.0,93.4191,93.5793,93.4003,93.551,22617.0
2019-06-13 11:55:00,99.28,99.35,99.24,99.3,12336.0,93.551,93.617,93.5134,93.5699,12336.0
2019-06-13 12:00:00,99.3,99.37,99.26,99.37,8764.0,93.5699,93.6358,93.5322,93.6358,8764.0
2019-06-13 12:05:00,99.36,99.44,99.34,99.39,8274.0,93.6264,93.7018,93.6076,93.6547,8274.0
2019-06-13 12:10:00,99.4,99.48,99.34,99.42,5425.0,93.6641,93.7395,93.6076,93.683,5425.0
2019-06-13 12:15:00,99.43,99.46,99.32,99.41,6479.0,93.6924,93.7207,93.5887,93.6735,6479.0
2019-06-13 12:20:00,99.43,99.43,99.36,99.42,7703.0,93.6924,93.6924,93.6264,93.683,7703.0
2019-06-13 12:25:00,99.43,99.49,99.4,99.46,16712.0,93.6924,93.7489,93.6641,93.7207,16712.0
2019-06-13 12:30:00,99.47,99.48,99.38,99.39,9390.0,93.7301,93.7395,93.6453,93.6547,9390.0
2019-06-13 12:35:00,99.4,99.44,99.36,99.37,5269.0,93.6641,93.7018,93.6264,93.6358,5269.0
2019-06-13 12:40:00,99.36,99.52,99.35,99.52,9075.0,93.6264,93.7772,93.617,93.7772,9075.0
2019-06-13 12:45:00,99.53,99.62,99.52,99.62,7806.0,93.7866,93.8714,93.7772,93.8714,7806.0
2019-06-13 12:50:00,99.6,99.73,99.59,99.73,6167.0,93.8526,93.9751,93.8432,93.9751,6167.0
2019-06-13 12:55:00,99.74,99.79,99.7,99.79,10610.0,93.9845,94.0316,93.9468,94.0316,10610.0
2019-06-13 13:00:00,99.8,99.84,99.77,99.8,12577.0,94.041,94.0787,94.0128,94.041,12577.0
2019-06-13 13:05:00,99.79,99.83,99.75,99.8,10905.0,94.0316,94.0693,93.9939,94.041,10905.0
2019-06-13 13:10:00,99.81,99.84,99.66,99.69,20534.0,94.0505,94.0787,93.9091,93.9374,20534.0
2019-06-13 13:15:00,99.69,99.74,99.66,99.66,6917.0,93.9374,93.9845,93.9091,93.9091,6917.0
2019-06-13 13:20:00,99.66,99.77,99.63,99.72,31383.0,93.9091,94.0128,93.8808,93.9657,31383.0
2019-06-13 13:25:00,99.73,99.83,99.72,99.82,19922.0,93.9751,94.0693,93.9657,94.0599,19922.0
2019-06-13 13:30:00,99.83,99.95,99.83,99.92,20536.0,94.0693,94.1824,94.0693,94.1541,20536.0
2019-06-13 13:35:00,99.92,100.02,99.89,99.97,36410.0,94.1541,94.2483,94.1258,94.2012,36410.0
2019-06-13 13:40:00,99.96,100.08,99.94,100.08,16076.0,94.1918,94.3049,94.173,94.3049,16076.0
2019-06-13 13:45:00,100.07,100.14,100.01,100.07,19062.0,94.2955,94.3614,94.2389,94.2955,19062.0
2019-06-13 13:50:00,100.07,100.1,100.03,100.04,12821.0,94.2955,94.3237,94.2578,94.2672,12821.0
2019-06-13 13:55:00,100.03,100.11,99.98,100.06,13385.0,94.2578,94.3331,94.2106,94.286,13385.0
2019-06-13 14:00:00,100.06,100.15,100.04,100.12,15260.0,94.286,94.3708,94.2672,94.3426,15260.0
2019-06-13 14:05:00,100.12,100.15,100.02,100.07,15408.0,94.3426,94.3708,94.2483,94.2955,15408.0
2019-06-13 14:10:00,100.08,100.21,100.06,100.2,14108.0,94.3049,94.4274,94.286,94.418,14108.0
2019-06-13 14:15:00,100.2,100.27,100.07,100.14,19109.0,94.418,94.4839,94.2955,94.3614,19109.0
2019-06-13 14:20:00,100.15,100.21,100.1,100.2,13888.0,94.3708,94.4274,94.3237,94.418,13888.0
2019-06-13 14:25:00,100.22,100.37,100.18,100.32,19120.0,94.4368,94.5781,94.3991,94.531,19120.0
2019-06-13 14:30:00,100.31,100.32,100.18,100.18,14573.0,94.5216,94.531,94.3991,94.3991,14573.0
2019-06-13 14:35:00,100.16,100.19,100.08,100.17,16788.0,94.3803,94.4085,94.3049,94.3897,16788.0
2019-06-13 14:40:00,100.17,100.35,100.13,100.35,25442.0,94.3897,94.5593,94.352,94.5593,25442.0
2019-06-13 14:45:00,100.35,100.37,100.22,100.25,34355.0,94.5593,94.5781,94.4368,94.4651,34355.0
2019-06-13 14:50:00,100.25,100.4,100.25,100.33,69230.0,94.4651,94.6064,94.4651,94.5405,69230.0
2019-06-13 14:55:00,100.34,100.39,100.21,100.22,35788.0,94.5499,94.597,94.4274,94.4368,35788.0
2019-06-13 15:00:00,100.2,100.26,100.12,100.23,73748.0,94.418,94.4745,94.3426,94.4462,73748.0
2019-06-13 15:05:00,100.23,100.32,100.18,100.27,96978.0,94.4462,94.531,94.3991,94.4839,96978.0
2019-06-13 15:10:00,100.28,100.34,100.26,100.31,53013.0,94.4933,94.5499,94.4745,94.5216,53013.0
2019-06-13 15:15:00,100.3,100.36,100.27,100.36,15363.0,94.5122,94.5687,94.4839,94.5687,15363.0
2019-06-13 15:20:00,100.36,100.41,100.32,100.37,12388.0,94.5687,94.6158,94.531,94.5781,12388.0
2019-06-13 15:25:00,100.38,100.42,100.32,100.41,41852.0,94.5876,94.6253,94.531,94.6158,41852.0
2019-06-13 15:30:00,100.4,100.5,100.37,100.44,33208.0,94.6064,94.7006,94.5781,94.6441,33208.0
2019-06-13 15:35:00,100.43,100.46,100.41,100.43,17923.0,94.6347,94.663,94.6158,94.6347,17923.0
2019-06-13 15:40:00,100.44,100.52,100.42,100.45,24077.0,94.6441,94.7195,94.6253,94.6535,24077.0
2019-06-13 15:45:00,100.45,100.48,100.34,100.42,33036.0,94.6535,94.6818,94.5499,94.6253,33036.0
2019-06-13 15:50:00,100.41,100.44,100.36,100.36,67183.0,94.6158,94.6441,94.5687,94.5687,67183.0
2019-06-13 15:55:00,100.35,100.57,100.31,100.56,77557.0,94.5593,94.7666,94.5216,94.7572,77557.0
2019-06-14 09:30:00,100.77,101.16,100.68,100.84,66462.0,94.9551,95.3226,94.8703,95.021,66462.0
2019-06-14 09:35:00,100.84,101.69,100.83,101.63,15468.0,95.021,95.822,95.0116,95.7654,15468.0
2019-06-14 09:40:00,101.63,101.65,101.36,101.48,30167.0,95.7654,95.7843,95.511,95.6241,30167.0
2019-06-14 09:45:00,101.5,101.64,101.43,101.44,20313.0,95.6429,95.7749,95.577,95.5864,20313.0
2019-06-14 09:50:00,101.48,101.68,101.43,101.44,20693.0,95.6241,95.8126,95.577,95.5864,20693.0
2019-06-14 09:55:00,101.5,101.56,100.87,100.9,32114.0,95.6429,95.6995,95.0493,95.0776,32114.0
2019-06-14 10:00:00,100.88,101.18,100.57,100.75,64677.0,95.0587,95.3414,94.7666,94.9362,64677.0
2019-06-14 10:05:00,100.68,101.07,100.65,101.07,17354.0,94.8703,95.2378,94.842,95.2378,17354.0
2019-06-14 10:10:00,101.02,101.35,100.99,101.33,8959.0,95.1906,95.5016,95.1624,95.4827,8959.0
2019-06-14 10:15:00,101.33,101.44,101.19,101.36,7845.0,95.4827,95.5864,95.3508,95.511,7845.0
2019-06-14 10:20:00,101.32,101.38,101.18,101.3,6846.0,95.4733,95.5299,95.3414,95.4545,6846.0
2019-06-14 10:25:00,101.28,101.38,101.22,101.32,12120.0,95.4356,95.5299,95.3791,95.4733,12120.0
2019-06-14 10:30:00,101.29,101.34,101.07,101.07,7010.0,95.4451,95.4922,95.2378,95.2378,7010.0
2019-06-14 10:35:00,101.06,101.1,100.84,100.84,4920.0,95.2283,95.266,95.021,95.021,4920.0
2019-06-14 10:40:00,100.82,100.82,100.68,100.74,10122.0,95.0022,95.0022,94.8703,94.9268,10122.0
2019-06-14 10:45:00,100.77,100.77,100.43,100.54,21435.0,94.9551,94.9551,94.6347,94.7383,21435.0
2019-06-14 10:50:00,100.54,100.57,100.48,100.5,24219.0,94.7383,94.7666,94.6818,94.7006,24219.0
2019-06-14 10:55:00,100.5,100.7,100.47,100.6,26497.0,94.7006,94.8891,94.6724,94.7949,26497.0
2019-06-14 11:00:00,100.64,100.74,100.56,100.74,12886.0,94.8326,94.9268,94.7572,94.9268,12886.0
2019-06-14 11:05:00,100.72,100.72,100.5,100.55,13340.0,94.9079,94.9079,94.7006,94.7478,13340.0
2019-06-14 11:10:00,100.53,100.59,100.5,100.54,15364.0,94.7289,94.7854,94.7006,94.7383,15364.0
2019-06-14 11:15:00,100.54,100.71,100.51,100.71,6827.0,94.7383,94.8985,94.7101,94.8985,6827.0
2019-06-14 11:20:00,100.73,100.75,100.61,100.62,13100.0,94.9174,94.9362,94.8043,94.8137,13100.0
2019-06-14 11:25:00,100.65,100.67,100.51,100.66,9167.0,94.842,94.8608,94.7101,94.8514,9167.0
2019-06-14 11:30:00,100.65,100.65,100.52,100.53,6321.0,94.842,94.842,94.7195,94.7289,6321.0
2019-06-14 11:35:00,100.52,100.58,100.5,100.53,8639.0,94.7195,94.776,94.7006,94.7289,8639.0
2019-06-14 11:40:00,100.51,100.69,100.51,100.66,7738.0,94.7101,94.8797,94.7101,94.8514,7738.0
2019-06-14 11:45:00,100.64,100.65,100.52,100.62,6336.0,94.8326,94.842,94.7195,94.8137,6336.0
2019-06-14 11:50:00,100.61,100.7,100.52,100.55,6722.0,94.8043,94.8891,94.7195,94.7478,6722.0
2019-06-14 11:55:00,100.56,100.61,100.5,100.53,8141.0,94.7572,94.8043,94.7006,94.7289,8141.0
2019-06-14 12:00:00,100.53,100.55,100.5,100.51,10123.0,94.7289,94.7478,94.7006,94.7101,10123.0
2019-06-14 12:05:00,100.51,100.55,100.5,100.52,7708.0,94.7101,94.7478,94.7006,94.7195,7708.0
2019-06-14 12:10:00,100.51,100.55,100.49,100.5,18430.0,94.7101,94.7478,94.6912,94.7006,18430.0
2019-06-14 12:15:00,100.49,100.54,100.48,100.53,18419.0,94.6912,94.7383,94.6818,94.7289,18419.0
2019-06-14 12:20:00,100.52,100.57,100.48,100.57,12825.0,94.7195,94.7666,94.6818,94.7666,12825.0
2019-06-14 12:25:00,100.56,100.64,100.53,100.64,6519.0,94.7572,94.8326,94.7289,94.8326,6519.0
2019-06-14 12:30:00,100.65,100.7,100.64,100.67,4480.0,94.842,94.8891,94.8326,94.8608,4480.0
2019-06-14 12:35:00,100.65,100.65,100.57,100.59,6451.0,94.842,94.842,94.7666,94.7854,6451.0
2019-06-14 12:40:00,100.57,100.61,100.55,100.57,3882.0,94.7666,94.8043,94.7478,94.7666,3882.0
2019-06-14 12:45:00,100.57,100.62,100.54,100.62,6093.0,94.7666,94.8137,94.7383,94.8137,6093.0
2019-06-14 12:50:00,100.62,100.62,100.49,100.51,24467.0,94.8137,94.8137,94.6912,94.7101,24467.0
2019-06-14 12:55:00,100.5,100.55,100.48,100.52,11455.0,94.7006,94.7478,94.6818,94.7195,11455.0
2019-06-14 13:00:00,100.52,100.57,100.49,100.55,16399.0,94.7195,94.7666,94.6912,94.7478,16399.0
2019-06-14 13:05:00,100.55,100.58,100.51,100.56,6467.0,94.7478,94.776,94.7101,94.7572,6467.0
2019-06-14 13:10:00,100.55,100.58,100.5,100.54,6738.0,94.7478,94.776,94.7006,94.7383,6738.0
2019-06-14 13:15:00,100.55,100.59,100.55,100.56,3836.0,94.7478,94.7854,94.7478,94.7572,3836.0
2019-06-14 13:20:00,100.56,100.63,100.55,100.6,6123.0,94.7572,94.8231,94.7478,94.7949,6123.0
2019-06-14 13:25:00,100.59,100.74,100.59,100.74,14086.0,94.7854,94.9268,94.7854,94.9268,14086.0
2019-06-14 13:30:00,100.73,100.87,100.68,100.8,10589.0,94.9174,95.0493,94.8703,94.9833,10589.0
2019-06-14 13:35:00,100.82,100.82,100.73,100.8,18952.0,95.0022,95.0022,94.9174,94.9833,18952.0
2019-06-14 13:40:00,100.79,100.9,100.75,100.87,10879.0,94.9739,95.0776,94.9362,95.0493,10879.0
2019-06-14 13:45:00,100.87,100.97,100.86,100.89,9363.0,95.0493,95.1435,95.0399,95.0681,9363.0
2019-06-14 13:50:00,100.9,100.97,100.89,100.89,6324.0,95.0776,95.1435,95.0681,95.0681,6324.0
2019-06-14 13:55:00,100.9,100.9,100.83,100.83,6668.0,95.0776,95.0776,95.0116,95.0116,6668.0
2019-06-14 14:00:00,100.84,100.91,100.8,100.87,6613.0,95.021,95.087,94.9833,95.0493,6613.0
2019-06-14 14:05:00,100.87,100.93,100.85,100.92,7393.0,95.0493,95.1058,95.0304,95.0964,7393.0
2019-06-14 14:10:00,100.91,100.96,100.9,100.93,8004.0,95.087,95.1341,95.0776,95.1058,8004.0
2019-06-14 14:15:00,100.94,101.03,100.94,101.02,9966.0,95.1153,95.2001,95.1153,95.1906,9966.0
2019-06-14 14:20:00,101.01,101.13,101.01,101.09,7070.0,95.1812,95.2943,95.1812,95.2566,7070.0
2019-06-14 14:25:00,101.06,101.06,100.95,100.96,14908.0,95.2283,95.2283,95.1247,95.1341,14908.0
2019-06-14 14:30:00,100.97,101.01,100.83,100.92,18734.0,95.1435,95.1812,95.0116,95.0964,18734.0
2019-06-14 14:35:00,100.9,100.99,100.87,100.87,8944.0,95.0776,95.1624,95.0493,95.0493,8944.0
2019-06-14 14:40:00,100.91,101.09,100.91,101.09,11724.0,95.087,95.2566,95.087,95.2566,11724.0
2019-06-14 14:45:00,101.09,101.09,100.97,101.02,11087.0,95.2566,95.2566,95.1435,95.1906,11087.0
2019-06-14 14:50:00,101.01,101.07,100.99,101.05,7175.0,95.1812,95.2378,95.1624,95.2189,7175.0
2019-06-14 14:55:00,101.04,101.05,101.0,101.02,19647.0,95.2095,95.2189,95.1718,95.1906,19647.0
2019-06-14 15:00:00,101.0,101.24,101.0,101.2,80744.0,95.1718,95.3979,95.1718,95.3602,80744.0
2019-06-14 15:05:00,101.2,101.25,101.18,101.18,10621.0,95.3602,95.4074,95.3414,95.3414,10621.0
2019-06-14 15:10:00,101.2,101.2,101.12,101.18,10806.0,95.3602,95.3602,95.2849,95.3414,10806.0
2019-06-14 15:15:00,101.19,101.27,101.19,101.26,18235.0,95.3508,95.4262,95.3508,95.4168,18235.0
2019-06-14 15:20:00,101.27,101.47,101.27,101.45,14612.0,95.4262,95.6147,95.4262,95.5958,14612.0
2019-06-14 15:25:00,101.45,101.46,101.32,101.37,12552.0,95.5958,95.6052,95.4733,95.5204,12552.0
2019-06-14 15:30:00,101.38,101.42,101.29,101.42,15356.0,95.5299,95.5676,95.4451,95.5676,15356.0
2019-06-14 15:35:00,101.41,101.44,101.28,101.3,15890.0,95.5581,95.5864,95.4356,95.4545,15890.0
2019-06-14 15:40:00,101.29,101.29,101.14,101.16,27347.0,95.4451,95.4451,95.3037,95.3226,27347.0
2019-06-14 15:45:00,101.17,101.17,101.04,101.09,36468.0,95.332,95.332,95.2095,95.2566,36468.0
2019-06-14 15:50:00,101.09,101.17,100.99,101.17,79041.0,95.2566,95.332,95.1624,95.332,79041.0
2019-06-14 15:55:00,101.16,101.16,100.95,100.95,126658.0,95.3226,95.3226,95.1247,95.1247,126658.0
2019-06-17 09:30:00,100.98,101.97,100.6,100.88,44269.0,95.1529,96.0858,94.7949,95.0587,44269.0
2019-06-17 09:35:00,100.94,100.94,100.41,100.41,14827.0,95.1153,95.1153,94.6158,94.6158,14827.0
2019-06-17 09:40:00,100.42,100.7,100.42,100.62,11445.0,94.6253,94.8891,94.6253,94.8137,11445.0
2019-06-17 09:45:00,100.67,100.82,100.57,100.63,21869.0,94.8608,95.0022,94.7666,94.8231,21869.0
2019-06-17 09:50:00,100.63,101.31,100.56,101.31,26333.0,94.8231,95.4639,94.7572,95.4639,26333.0
2019-06-17 09:55:00,101.31,101.58,101.28,101.45,16600.0,95.4639,95.7183,95.4356,95.5958,16600.0
2019-06-17 10:00:00,101.48,101.81,101.3,101.76,11449.0,95.6241,95.935,95.4545,95.8879,11449.0
2019-06-17 10:05:00,101.77,101.96,101.73,101.83,11385.0,95.8974,96.0764,95.8597,95.9539,11385.0
2019-06-17 10:10:00,101.79,101.87,101.7,101.74,32664.0,95.9162,95.9916,95.8314,95.8691,32664.0
2019-06-17 10:15:00,101.75,101.95,101.75,101.88,9595.0,95.8785,96.067,95.8785,96.001,9595.0
2019-06-17 10:20:00,101.89,102.08,101.87,102.08,28119.0,96.0104,96.1895,95.9916,96.1895,28119.0
2019-06-17 10:25:00,102.1,102.1,101.87,101.88,11374.0,96.2083,96.2083,95.9916,96.001,11374.0
2019-06-17 10:30:00,101.9,101.95,101.81,101.87,11960.0,96.0199,96.067,95.935,95.9916,11960.0
2019-06-17 10:35:00,101.87,101.99,101.85,101.91,10706.0,95.9916,96.1047,95.9727,96.0293,10706.0
2019-06-17 10:40:00,101.9,101.9,101.58,101.6,17129.0,96.0199,96.0199,95.7183,95.7372,17129.0
2019-06-17 10:45:00,101.64,101.75,101.57,101.66,13600.0,95.7749,95.8785,95.7089,95.7937,13600.0
2019-06-17 10:50:00,101.67,101.74,101.64,101.69,12014.0,95.8031,95.8691,95.7749,95.822,12014.0
2019-06-17 10:55:00,101.68,101.73,101.59,101.59,12740.0,95.8126,95.8597,95.7277,95.7277,12740.0
2019-06-17 11:00:00,101.56,101.65,101.49,101.51,16638.0,95.6995,95.7843,95.6335,95.6524,16638.0
2019-06-17 11:05:00,101.5,101.56,101.42,101.48,11165.0,95.6429,95.6995,95.5676,95.6241,11165.0
2019-06-17 11:10:00,101.48,101.66,101.45,101.64,15469.0,95.6241,95.7937,95.5958,95.7749,15469.0
2019-06-17 11:15:00,101.66,101.74,101.65,101.7,17913.0,95.7937,95.8691,95.7843,95.8314,17913.0
2019-06-17 11:20:00,101.7,101.84,101.69,101.78,9381.0,95.8314,95.9633,95.822,95.9068,9381.0
2019-06-17 11:25:00,101.78,101.86,101.77,101.82,7760.0,95.9068,95.9822,95.8974,95.9445,7760.0
2019-06-17 11:30:00,101.82,101.92,101.81,101.85,7912.0,95.9445,96.0387,95.935,95.9727,7912.0
2019-06-17 11:35:00,101.84,101.86,101.79,101.84,8195.0,95.9633,95.9822,95.9162,95.9633,8195.0
2019-06-17 11:40:00,101.83,101.92,101.81,101.84,14970.0,95.9539,96.0387,95.935,95.9633,14970.0
2019-06-17 11:45:00,101.83,101.86,101.76,101.79,9500.0,95.9539,95.9822,95.8879,95.9162,9500.0
2019-06-17 11:50:00,101.8,101.88,101.79,101.8,6700.0,95.9256,96.001,95.9162,95.9256,6700.0
2019-06-17 11:55:00,101.79,101.79,101.65,101.65,11035.0,95.9162,95.9162,95.7843,95.7843,11035.0
2019-06-17 12:00:00,101.65,101.67,101.6,101.66,13032.0,95.7843,95.8031,95.7372,95.7937,13032.0
2019-06-17 12:05:00,101.68,101.74,101.65,101.66,13309.0,95.8126,95.8691,95.7843,95.7937,13309.0
2019-06-17 12:10:00,101.66,101.72,101.61,101.7,20484.0,95.7937,95.8502,95.7466,95.8314,20484.0
2019-06-17 12:15:00,101.7,101.72,101.6,101.65,7500.0,95.8314,95.8502,95.7372,95.7843,7500.0
2019-06-17 12:20:00,101.66,101.66,101.63,101.63,6368.0,95.7937,95.7937,95.7654,95.7654,6368.0
2019-06-17 12:25:00,101.63,101.79,101.63,101.76,11987.0,95.7654,95.9162,95.7654,95.8879,11987.0
2019-06-17 12:30:00,101.75,101.91,101.75,101.91,23600.0,95.8785,96.0293,95.8785,96.0293,23600.0
2019-06-17 12:35:00,101.91,102.02,101.83,102.0,45837.0,96.0293,96.1329,95.9539,96.1141,45837.0
2019-06-17 12:40:00,102.01,102.09,101.96,102.04,19915.0,96.1235,96.1989,96.0764,96.1518,19915.0
2019-06-17 12:45:00,102.06,102.08,101.96,102.02,15238.0,96.1706,96.1895,96.0764,96.1329,15238.0
2019-06-17 12:50:00,102.02,102.11,102.01,102.08,9800.0,96.1329,96.2177,96.1235,96.1895,9800.0
2019-06-17 12:55:00,102.08,102.1,102.02,102.09,10589.0,96.1895,96.2083,96.1329,96.1989,10589.0
2019-06-17 13:00:00,102.08,102.08,101.99,102.02,8380.0,96.1895,96.1895,96.1047,96.1329,8380.0
2019-06-17 13:05:00,102.02,102.05,101.98,101.98,8701.0,96.1329,96.1612,96.0952,96.0952,8701.0
2019-06-17 13:10:00,101.98,102.08,101.98,102.08,8000.0,96.0952,96.1895,96.0952,96.1895,8000.0
2019-06-17 13:15:00,102.08,102.09,102.05,102.06,17244.0,96.1895,96.1989,96.1612,96.1706,17244.0
2019-06-17 13:20:00,102.06,102.07,102.02,102.03,6800.0,96.1706,96.18,96.1329,96.1424,6800.0
2019-06-17 13:25:00,102.03,102.03,101.9,101.95,6376.0,96.1424,96.1424,96.0199,96.067,6376.0
2019-06-17 13:30:00,101.95,101.96,101.89,101.95,28148.0,96.067,96.0764,96.0104,96.067,28148.0
2019-06-17 13:35:00,101.95,102.03,101.95,102.02,7373.0,96.067,96.1424,96.067,96.1329,7373.0
2019-06-17 13:40:00,102.02,102.09,102.0,102.04,10863.0,96.1329,96.1989,96.1141,96.1518,10863.0
2019-06-17 13:45:00,102.05,102.13,102.04,102.05,10520.0,96.1612,96.2366,96.1518,96.1612,10520.0
2019-06-17 13:50:00,102.03,102.03,101.93,101.97,5500.0,96.1424,96.1424,96.0481,96.0858,5500.0
2019-06-17 13:55:00,101.94,101.94,101.89,101.93,2854.0,96.0575,96.0575,96.0104,96.0481,2854.0
2019-06-17 14:00:00,101.92,101.97,101.88,101.88,7403.0,96.0387,96.0858,96.001,96.001,7403.0
2019-06-17 14:05:00,101.85,101.86,101.61,101.62,17252.0,95.9727,95.9822,95.7466,95.756,17252.0
2019-06-17 14:10:00,101.6,101.8,101.6,101.8,96696.0,95.7372,95.9256,95.7372,95.9256,96696.0
2019-06-17 14:15:00,101.78,101.8,101.76,101.79,15568.0,95.9068,95.9256,95.8879,95.9162,15568.0
2019-06-17 14:20:00,101.79,101.9,101.77,101.86,11991.0,95.9162,96.0199,95.8974,95.9822,11991.0
2019-06-17 14:25:00,101.83,101.83,101.68,101.68,7773.0,95.9539,95.9539,95.8126,95.8126,7773.0
2019-06-17 14:30:00,101.7,101.74,101.67,101.69,25616.0,95.8314,95.8691,95.8031,95.822,25616.0
2019-06-17 14:35:00,101.7,101.7,101.53,101.58,52668.0,95.8314,95.8314,95.6712,95.7183,52668.0
2019-06-17 14:40:00,101.54,101.6,101.52,101.53,6402.0,95.6806,95.7372,95.6618,95.6712,6402.0
2019-06-17 14:45:00,101.52,101.52,101.43,101.43,4064.0,95.6618,95.6618,95.577,95.577,4064.0
2019-06-17 14:50:00,101.42,101.48,101.34,101.48,11282.0,95.5676,95.6241,95.4922,95.6241,11282.0
2019-06-17 14:55:00,101.44,101.45,101.33,101.33,5766.0,95.5864,95.5958,95.4827,95.4827,5766.0
2019-06-17 15:00:00,101.31,101.31,101.19,101.22,39731.0,95.4639,95.4639,95.3508,95.3791,39731.0
2019-06-17 15:05:00,101.23,101.34,101.22,101.23,10990.0,95.3885,95.4922,95.3791,95.3885,10990.0
2019-06-17 15:10:00,101.22,101.24,101.12,101.12,17944.0,95.3791,95.3979,95.2849,95.2849,17944.0
2019-06-17 15:15:00,101.13,101.16,101.06,101.09,23679.0,95.2943,95.3226,95.2283,95.2566,23679.0
2019-06-17 15:20:00,101.1,101.34,101.1,101.34,10407.0,95.266,95.4922,95.266,95.4922,10407.0
2019-06-17 15:25:00,101.35,101.38,101.28,101.3,12286.0,95.5016,95.5299,95.4356,95.4545,12286.0
2019-06-17 15:30:00,101.29,101.33,101.26,101.31,18148.0,95.4451,95.4827,95.4168,95.4639,18148.0
2019-06-17 15:35:00,101.32,101.34,101.21,101.25,41886.0,95.4733,95.4922,95.3697,95.4074,41886.0
2019-06-17 15:40:00,101.25,101.28,101.22,101.23,17456.0,95.4074,95.4356,95.3791,95.3885,17456.0
2019-06-17 15:45:00,101.23,101.28,101.2,101.26,17132.0,95.3885,95.4356,95.3602,95.4168,17132.0
2019-06-17 15:50:00,101.27,101.35,101.2,101.28,43334.0,95.4262,95.5016,95.3602,95.4356,43334.0
2019-06-17 15:55:00,101.3,101.49,101.3,101.47,181546.0,95.4545,95.6335,95.4545,95.6147,181546.0
2019-06-18 09:30:00,102.33,102.75,102.04,102.58,38840.0,96.425,96.8208,96.1518,96.6606,38840.0
2019-06-18 09:35:00,102.62,102.91,102.32,102.82,17585.0,96.6983,96.9716,96.4156,96.8868,17585.0
2019-06-18 09:40:00,102.83,103.36,102.63,103.32,108296.0,96.8962,97.3956,96.7077,97.3579,108296.0
2019-06-18 09:45:00,103.31,103.55,103.11,103.55,26461.0,97.3485,97.5746,97.16,97.5746,26461.0
2019-06-18 09:50:00,103.55,103.77,103.31,103.68,50908.0,97.5746,97.7819,97.3485,97.6971,50908.0
2019-06-18 09:55:00,103.68,103.76,103.61,103.64,79056.0,97.6971,97.7725,97.6312,97.6594,79056.0
2019-06-18 10:00:00,103.65,103.85,103.54,103.73,20074.0,97.6689,97.8573,97.5652,97.7443,20074.0
2019-06-18 10:05:00,103.77,103.77,103.21,103.23,30853.0,97.7819,97.7819,97.2543,97.2731,30853.0
2019-06-18 10:10:00,103.19,103.32,103.14,103.18,17373.0,97.2354,97.3579,97.1883,97.226,17373.0
2019-06-18 10:15:00,103.17,103.21,103.02,103.11,16956.0,97.2166,97.2543,97.0752,97.16,16956.0
2019-06-18 10:20:00,103.12,103.29,103.05,103.29,36320.0,97.1695,97.3296,97.1035,97.3296,36320.0
2019-06-18 10:25:00,103.3,103.32,103.07,103.23,11391.0,97.3391,97.3579,97.1223,97.2731,11391.0
2019-06-18 10:30:00,103.26,103.33,103.06,103.07,20906.0,97.3014,97.3673,97.1129,97.1223,20906.0
2019-06-18 10:35:00,103.07,103.22,103.0,103.0,51751.0,97.1223,97.2637,97.0564,97.0564,51751.0
2019-06-18 10:40:00,103.03,103.14,103.03,103.09,12600.0,97.0846,97.1883,97.0846,97.1412,12600.0
2019-06-18 10:45:00,103.11,103.2,103.04,103.04,15912.0,97.16,97.2448,97.0941,97.0941,15912.0
2019-06-18 10:50:00,103.06,103.25,103.06,103.24,11575.0,97.1129,97.292,97.1129,97.2825,11575.0
2019-06-18 10:55:00,103.22,103.33,103.11,103.12,15508.0,97.2637,97.3673,97.16,97.1695,15508.0
2019-06-18 11:00:00,103.12,103.33,103.12,103.26,65382.0,97.1695,97.3673,97.1695,97.3014,65382.0
2019-06-18 11:05:00,103.27,103.3,103.22,103.26,7094.0,97.3108,97.3391,97.2637,97.3014,7094.0
2019-06-18 11:10:00,103.21,103.25,103.06,103.15,40789.0,97.2543,97.292,97.1129,97.1977,40789.0
2019-06-18 11:15:00,103.14,103.14,102.96,102.97,10718.0,97.1883,97.1883,97.0187,97.0281,10718.0
2019-06-18 11:20:00,102.99,103.13,102.83,102.84,14458.0,97.047,97.1789,96.8962,96.9056,14458.0
2019-06-18 11:25:00,102.87,103.01,102.85,102.89,8909.0,96.9339,97.0658,96.915,96.9527,8909.0
2019-06-18 11:30:00,102.86,102.95,102.78,102.86,10291.0,96.9245,97.0093,96.8491,96.9245,10291.0
2019-06-18 11:35:00,102.88,102.95,102.86,102.89,5800.0,96.9433,97.0093,96.9245,96.9527,5800.0
2019-06-18 11:40:00,102.9,102.94,102.8,102.83,11250.0,96.9622,96.9998,96.8679,96.8962,11250.0
2019-06-18 11:45:00,102.86,102.9,102.69,102.73,38772.0,96.9245,96.9622,96.7643,96.802,38772.0
2019-06-18 11:50:00,102.68,102.71,102.6,102.68,18836.0,96.7548,96.7831,96.6795,96.7548,18836.0
2019-06-18 11:55:00,102.64,102.65,102.51,102.55,6694.0,96.7172,96.7266,96.5947,96.6323,6694.0
2019-06-18 12:00:00,102.58,102.63,102.52,102.54,8100.0,96.6606,96.7077,96.6041,96.6229,8100.0
2019-06-18 12:05:00,102.5,102.57,102.44,102.57,10357.0,96.5852,96.6512,96.5287,96.6512,10357.0
2019-06-18 12:10:00,102.55,102.59,102.5,102.56,6300.0,96.6323,96.67,96.5852,96.6418,6300.0
2019-06-18 12:15:00,102.56,102.6,102.47,102.54,9779.0,96.6418,96.6795,96.557,96.6229,9779.0
2019-06-18 12:20:00,102.53,102.72,102.53,102.69,45566.0,96.6135,96.7925,96.6135,96.7643,45566.0
2019-06-18 12:25:00,102.7,102.79,102.67,102.69,9120.0,96.7737,96.8585,96.7454,96.7643,9120.0
2019-06-18 12:30:00,102.69,102.7,102.63,102.64,5592.0,96.7643,96.7737,96.7077,96.7172,5592.0
2019-06-18 12:35:00,102.65,102.72,102.6,102.72,7400.0,96.7266,96.7925,96.6795,96.7925,7400.0
2019-06-18 12:40:00,102.74,102.74,102.6,102.69,7380.0,96.8114,96.8114,96.6795,96.7643,7380.0
2019-06-18 12:45:00,102.66,102.8,102.6,102.76,24989.0,96.736,96.8679,96.6795,96.8302,24989.0
2019-06-18 12:50:00,102.76,102.77,102.7,102.77,3706.0,96.8302,96.8397,96.7737,96.8397,3706.0
2019-06-18 12:55:00,102.77,102.82,102.77,102.79,3275.0,96.8397,96.8868,96.8397,96.8585,3275.0
2019-06-18 13:00:00,102.78,102.82,102.74,102.77,10571.0,96.8491,96.8868,96.8114,96.8397,10571.0
2019-06-18 13:05:00,102.74,102.77,102.66,102.75,7900.0,96.8114,96.8397,96.736,96.8208,7900.0
2019-06-18 13:10:00,102.72,102.83,102.72,102.83,4356.0,96.7925,96.8962,96.7925,96.8962,4356.0
2019-06-18 13:15:00,102.81,102.9,102.81,102.87,5254.0,96.8773,96.9622,96.8773,96.9339,5254.0
2019-06-18 13:20:00,102.85,102.96,102.85,102.95,7300.0,96.915,97.0187,96.915,97.0093,7300.0
2019-06-18 13:25:00,102.95,102.97,102.87,102.87,5843.0,97.0093,97.0281,96.9339,96.9339,5843.0
2019-06-18 13:30:00,102.89,102.92,102.82,102.84,13160.0,96.9527,96.981,96.8868,96.9056,13160.0
2019-06-18 13:35:00,102.85,102.9,102.82,102.89,6008.0,96.915,96.9622,96.8868,96.9527,6008.0
2019-06-18 13:40:00,102.88,102.9,102.81,102.89,4902.0,96.9433,96.9622,96.8773,96.9527,4902.0
2019-06-18 13:45:00,102.89,103.03,102.87,103.0,15979.0,96.9527,97.0846,96.9339,97.0564,15979.0
2019-06-18 13:50:00,102.99,103.01,102.92,102.95,19953.0,97.047,97.0658,96.981,97.0093,19953.0
2019-06-18 13:55:00,102.93,102.98,102.82,102.94,13277.0,96.9904,97.0375,96.8868,96.9998,13277.0
2019-06-18 14:00:00,102.94,103.0,102.91,102.92,5054.0,96.9998,97.0564,96.9716,96.981,5054.0
2019-06-18 14:05:00,102.91,102.91,102.83,102.84,26307.0,96.9716,96.9716,96.8962,96.9056,26307.0
2019-06-18 14:10:00,102.85,102.88,102.76,102.88,8229.0,96.915,96.9433,96.8302,96.9433,8229.0
2019-06-18 14:15:00,102.89,102.91,102.85,102.9,7892.0,96.9527,96.9716,96.915,96.9622,7892.0
2019-06-18 14:20:00,102.89,102.89,102.83,102.85,7072.0,96.9527,96.9527,96.8962,96.915,7072.0
2019-06-18 14:25:00,102.86,102.91,102.79,102.87,16056.0,96.9245,96.9716,96.8585,96.9339,16056.0
2019-06-18 14:30:00,102.86,102.91,102.84,102.85,5926.0,96.9245,96.9716,96.9056,96.915,5926.0
2019-06-18 14:35:00,102.86,102.88,102.76,102.76,38354.0,96.9245,96.9433,96.8302,96.8302,38354.0
2019-06-18 14:40:00,102.75,102.83,102.73,102.83,11000.0,96.8208,96.8962,96.802,96.8962,11000.0
2019-06-18 14:45:00,102.86,102.88,102.79,102.82,7465.0,96.9245,96.9433,96.8585,96.8868,7465.0
2019-06-18 14:50:00,102.83,102.84,102.71,102.75,17337.0,96.8962,96.9056,96.7831,96.8208,17337.0
2019-06-18 14:55:00,102.75,102.75,102.67,102.71,7151.0,96.8208,96.8208,96.7454,96.7831,7151.0
2019-06-18 15:00:00,102.71,102.83,102.68,102.79,19360.0,96.7831,96.8962,96.7548,96.8585,19360.0
2019-06-18 15:05:00,102.77,102.81,102.7,102.79,9483.0,96.8397,96.8773,96.7737,96.8585,9483.0
2019-06-18 15:10:00,102.79,102.84,102.73,102.74,9790.0,96.8585,96.9056,96.802,96.8114,9790.0
2019-06-18 15:15:00,102.75,102.76,102.63,102.76,33385.0,96.8208,96.8302,96.7077,96.8302,33385.0
2019-06-18 15:20:00,102.74,102.74,102.68,102.7,8617.0,96.8114,96.8114,96.7548,96.7737,8617.0
2019-06-18 15:25:00,102.69,102.72,102.66,102.69,11400.0,96.7643,96.7925,96.736,96.7643,11400.0
2019-06-18 15:30:00,102.68,102.7,102.59,102.63,100274.0,96.7548,96.7737,96.67,96.7077,100274.0
2019-06-18 15:35:00,102.63,102.71,102.56,102.57,21876.0,96.7077,96.7831,96.6418,96.6512,21876.0
2019-06-18 15:40:00,102.56,102.56,102.42,102.54,41296.0,96.6418,96.6418,96.5098,96.6229,41296.0
2019-06-18 15:45:00,102.54,102.67,102.53,102.56,49011.0,96.6229,96.7454,96.6135,96.6418,49011.0
2019-06-18 15:50:00,102.56,102.59,102.42,102.42,38020.0,96.6418,96.67,96.5098,96.5098,38020.0
2019-06-18 15:55:00,102.41,102.65,102.37,102.65,96054.0,96.5004,96.7266,96.4627,96.7266,96054.0
2019-06-19 09:30:00,102.86,102.91,102.47,102.73,50069.0,96.9245,96.9716,96.557,96.802,50069.0
2019-06-19 09:35:00,102.68,102.76,102.24,102.24,19075.0,96.7548,96.8302,96.3402,96.3402,19075.0
2019-06-19 09:40:00,102.17,102.19,101.78,101.94,24367.0,96.2743,96.2931,95.9068,96.0575,24367.0
2019-06-19 09:45:00,101.89,102.11,101.71,101.98,12147.0,96.0104,96.2177,95.8408,96.0952,12147.0
2019-06-19 09:50:00,101.99,102.19,101.92,102.19,30740.0,96.1047,96.2931,96.0387,96.2931,30740.0
2019-06-19 09:55:00,102.24,102.35,102.13,102.35,5450.0,96.3402,96.4439,96.2366,96.4439,5450.0
2019-06-19 10:00:00,102.34,102.51,102.28,102.47,7906.0,96.4345,96.5947,96.3779,96.557,7906.0
2019-06-19 10:05:00,102.52,102.6,102.41,102.56,8146.0,96.6041,96.6795,96.5004,96.6418,8146.0
2019-06-19 10:10:00,102.56,102.58,102.44,102.57,6413.0,96.6418,96.6606,96.5287,96.6512,6413.0
2019-06-19 10:15:00,102.58,102.66,102.5,102.54,15705.0,96.6606,96.736,96.5852,96.6229,15705.0
2019-06-19 10:20:00,102.53,102.58,102.34,102.44,9119.0,96.6135,96.6606,96.4345,96.5287,9119.0
2019-06-19 10:25:00,102.42,102.52,102.22,102.3,16100.0,96.5098,96.6041,96.3214,96.3968,16100.0
2019-06-19 10:30:00,102.33,102.41,102.22,102.23,9742.0,96.425,96.5004,96.3214,96.3308,9742.0
2019-06-19 10:35:00,102.24,102.43,102.24,102.33,8360.0,96.3402,96.5193,96.3402,96.425,8360.0
2019-06-19 10:40:00,102.4,102.55,102.31,102.55,8730.0,96.491,96.6323,96.4062,96.6323,8730.0
2019-06-19 10:45:00,102.56,102.58,102.4,102.58,11500.0,96.6418,96.6606,96.491,96.6606,11500.0
2019-06-19 10:50:00,102.58,102.64,102.51,102.57,6743.0,96.6606,96.7172,96.5947,96.6512,6743.0
2019-06-19 10:55:00,102.56,102.57,102.38,102.39,7865.0,96.6418,96.6512,96.4722,96.4816,7865.0
2019-06-19 11:00:00,102.39,102.51,102.37,102.44,9960.0,96.4816,96.5947,96.4627,96.5287,9960.0
2019-06-19 11:05:00,102.46,102.48,102.27,102.28,12288.0,96.5475,96.5664,96.3685,96.3779,12288.0
2019-06-19 11:10:00,102.28,102.29,102.19,102.2,10330.0,96.3779,96.3874,96.2931,96.3025,10330.0
2019-06-19 11:15:00,102.17,102.41,102.12,102.36,28374.0,96.2743,96.5004,96.2272,96.4533,28374.0
2019-06-19 11:20:00,102.35,102.47,102.31,102.47,11345.0,96.4439,96.557,96.4062,96.557,11345.0
2019-06-19 11:25:00,102.45,102.45,102.34,102.4,11961.0,96.5381,96.5381,96.4345,96.491,11961.0
2019-06-19 11:30:00,102.4,102.47,102.28,102.34,8414.0,96.491,96.557,96.3779,96.4345,8414.0
2019-06-19 11:35:00,102.4,102.53,102.39,102.49,11752.0,96.491,96.6135,96.4816,96.5758,11752.0
2019-06-19 11:40:00,102.48,102.57,102.47,102.55,5230.0,96.5664,96.6512,96.557,96.6323,5230.0
2019-06-19 11:45:00,102.53,102.57,102.38,102.48,22792.0,96.6135,96.6512,96.4722,96.5664,22792.0
2019-06-19 11:50:00,102.48,102.49,102.37,102.46,5772.0,96.5664,96.5758,96.4627,96.5475,5772.0
2019-06-19 11:55:00,102.53,102.62,102.53,102.6,4586.0,96.6135,96.6983,96.6135,96.6795,4586.0
2019-06-19 12:00:00,102.61,102.61,102.47,102.56,4165.0,96.6889,96.6889,96.557,96.6418,4165.0
2019-06-19 12:05:00,102.54,102.55,102.44,102.45,5398.0,96.6229,96.6323,96.5287,96.5381,5398.0
2019-06-19 12:10:00,102.47,102.57,102.42,102.57,4987.0,96.557,96.6512,96.5098,96.6512,4987.0
2019-06-19 12:15:00,102.58,102.59,102.49,102.5,6320.0,96.6606,96.67,96.5758,96.5852,6320.0
2019-06-19 12:20:00,102.48,102.55,102.45,102.53,7254.0,96.5664,96.6323,96.5381,96.6135,7254.0
2019-06-19 12:25:00,102.54,102.59,102.5,102.59,7134.0,96.6229,96.67,96.5852,96.67,7134.0
2019-06-19 12:30:00,102.57,102.57,102.51,102.54,5815.0,96.6512,96.6512,96.5947,96.6229,5815.0
2019-06-19 12:35:00,102.53,102.61,102.51,102.61,5886.0,96.6135,96.6889,96.5947,96.6889,5886.0
2019-06-19 12:40:00,102.62,102.7,102.54,102.64,7697.0,96.6983,96.7737,96.6229,96.7172,7697.0
2019-06-19 12:45:00,102.67,102.7,102.62,102.68,7498.0,96.7454,96.7737,96.6983,96.7548,7498.0
2019-06-19 12:50:00,102.68,102.76,102.68,102.74,4900.0,96.7548,96.8302,96.7548,96.8114,4900.0
2019-06-19 12:55:00,102.76,102.77,102.66,102.7,5873.0,96.8302,96.8397,96.736,96.7737,5873.0
2019-06-19 13:00:00,102.69,102.69,102.61,102.61,4506.0,96.7643,96.7643,96.6889,96.6889,4506.0
2019-06-19 13:05:00,102.6,102.61,102.53,102.55,16516.0,96.6795,96.6889,96.6135,96.6323,16516.0
2019-06-19 13:10:00,102.55,102.62,102.5,102.51,5330.0,96.6323,96.6983,96.5852,96.5947,5330.0
2019-06-19 13:15:00,102.52,102.55,102.49,102.49,6027.0,96.6041,96.6323,96.5758,96.5758,6027.0
2019-06-19 13:20:00,102.48,102.6,102.47,102.58,10849.0,96.5664,96.6795,96.557,96.6606,10849.0
2019-06-19 13:25:00,102.58,102.62,102.57,102.59,3563.0,96.6606,96.6983,96.6512,96.67,3563.0
2019-06-19 13:30:00,102.61,102.64,102.56,102.64,4683.0,96.6889,96.7172,96.6418,96.7172,4683.0
2019-06-19 13:35:00,102.63,102.66,102.56,102.66,7724.0,96.7077,96.736,96.6418,96.736,7724.0
2019-06-19 13:40:00,102.7,102.7,102.56,102.56,6032.0,96.7737,96.7737,96.6418,96.6418,6032.0
2019-06-19 13:45:00,102.55,102.59,102.53,102.56,6205.0,96.6323,96.67,96.6135,96.6418,6205.0
2019-06-19 13:50:00,102.58,102.67,102.58,102.62,7685.0,96.6606,96.7454,96.6606,96.6983,7685.0
2019-06-19 13:55:00,102.61,102.66,102.54,102.66,5754.0,96.6889,96.736,96.6229,96.736,5754.0
2019-06-19 14:00:00,102.65,103.13,102.34,103.13,31790.0,96.7266,97.1789,96.4345,97.1789,31790.0
2019-06-19 14:05:00,103.21,103.42,103.18,103.3,18437.0,97.2543,97.4521,97.226,97.3391,18437.0
2019-06-19 14:10:00,103.33,103.34,103.12,103.2,12997.0,97.3673,97.3768,97.1695,97.2448,12997.0
2019-06-19 14:15:00,103.23,103.35,103.18,103.21,6400.0,97.2731,97.3862,97.226,97.2543,6400.0
2019-06-19 14:20:00,103.19,103.19,103.03,103.06,4831.0,97.2354,97.2354,97.0846,97.1129,4831.0
2019-06-19 14:25:00,103.07,103.22,103.07,103.14,11636.0,97.1223,97.2637,97.1223,97.1883,11636.0
2019-06-19 14:30:00,103.18,103.4,103.15,103.32,12860.0,97.226,97.4333,97.1977,97.3579,12860.0
2019-06-19 14:35:00,103.33,103.33,103.02,103.02,8200.0,97.3673,97.3673,97.0752,97.0752,8200.0
2019-06-19 14:40:00,103.05,103.17,102.92,103.15,15999.0,97.1035,97.2166,96.981,97.1977,15999.0
2019-06-19 14:45:00,103.14,103.18,103.08,103.08,5296.0,97.1883,97.226,97.1318,97.1318,5296.0
2019-06-19 14:50:00,103.09,103.27,103.09,103.27,10115.0,97.1412,97.3108,97.1412,97.3108,10115.0
2019-06-19 14:55:00,103.27,103.29,103.19,103.2,5946.0,97.3108,97.3296,97.2354,97.2448,5946.0
2019-06-19 15:00:00,103.2,103.35,103.2,103.34,9441.0,97.2448,97.3862,97.2448,97.3768,9441.0
2019-06-19 15:05:00,103.35,103.36,103.14,103.21,13928.0,97.3862,97.3956,97.1883,97.2543,13928.0
2019-06-19 15:10:00,103.22,103.36,103.15,103.36,41665.0,97.2637,97.3956,97.1977,97.3956,41665.0
2019-06-19 15:15:00,103.37,103.43,103.31,103.42,11951.0,97.405,97.4616,97.3485,97.4521,11951.0
2019-06-19 15:20:00,103.44,103.54,103.33,103.39,15439.0,97.471,97.5652,97.3673,97.4239,15439.0
2019-06-19 15:25:00,103.38,103.46,103.36,103.45,22073.0,97.4145,97.4898,97.3956,97.4804,22073.0
2019-06-19 15:30:00,103.45,103.58,103.41,103.44,26236.0,97.4804,97.6029,97.4427,97.471,26236.0
2019-06-19 15:35:00,103.43,103.43,103.16,103.16,40630.0,97.4616,97.4616,97.2071,97.2071,40630.0
2019-06-19 15:40:00,103.16,103.43,103.14,103.37,25558.0,97.2071,97.4616,97.1883,97.405,25558.0
2019-06-19 15:45:00,103.34,103.49,103.33,103.35,25119.0,97.3768,97.5181,97.3673,97.3862,25119.0
2019-06-19 15:50:00,103.37,103.56,103.35,103.51,34955.0,97.405,97.5841,97.3862,97.537,34955.0
2019-06-19 15:55:00,103.51,103.52,103.39,103.42,86100.0,97.537,97.5464,97.4239,97.4521,86100.0
2019-06-20 09:30:00,104.07,104.63,104.05,104.29,61556.0,98.0646,98.5923,98.0458,98.2719,61556.0
2019-06-20 09:35:00,104.27,104.27,103.76,103.92,11063.0,98.2531,98.2531,97.7725,97.9233,11063.0
2019-06-20 09:40:00,103.88,103.9,103.68,103.82,10190.0,97.8856,97.9044,97.6971,97.8291,10190.0
2019-06-20 09:45:00,103.75,103.87,103.63,103.85,8470.0,97.7631,97.8762,97.65,97.8573,8470.0
2019-06-20 09:50:00,103.88,104.28,103.86,104.24,10873.0,97.8856,98.2625,97.8668,98.2248,10873.0
2019-06-20 09:55:00,104.26,104.57,104.26,104.55,19180.0,98.2437,98.5358,98.2437,98.5169,19180.0
2019-06-20 10:00:00,104.56,104.72,104.39,104.71,33006.0,98.5264,98.6771,98.3662,98.6677,33006.0
2019-06-20 10:05:00,104.74,104.9,104.66,104.83,25590.0,98.696,98.8467,98.6206,98.7808,25590.0
2019-06-20 10:10:00,104.8,105.03,104.76,104.83,48211.0,98.7525,98.9692,98.7148,98.7808,48211.0
2019-06-20 10:15:00,104.85,105.06,104.8,104.94,85607.0,98.7996,98.9975,98.7525,98.8844,85607.0
2019-06-20 10:20:00,104.97,105.06,104.7,105.03,40946.0,98.9127,98.9975,98.6583,98.9692,40946.0
2019-06-20 10:25:00,105.09,105.31,104.92,105.13,90397.0,99.0258,99.2331,98.8656,99.0635,90397.0
2019-06-20 10:30:00,105.15,105.22,104.77,104.88,15279.0,99.0823,99.1483,98.7242,98.8279,15279.0
2019-06-20 10:35:00,104.9,105.0,104.77,104.89,23233.0,98.8467,98.941,98.7242,98.8373,23233.0
2019-06-20 10:40:00,104.88,105.11,104.84,105.04,15624.0,98.8279,99.0446,98.7902,98.9787,15624.0
2019-06-20 10:45:00,105.03,105.03,104.56,104.64,9047.0,98.9692,98.9692,98.5264,98.6017,9047.0
2019-06-20 10:50:00,104.61,104.7,104.39,104.65,22053.0,98.5735,98.6583,98.3662,98.6112,22053.0
2019-06-20 10:55:00,104.65,104.65,104.4,104.44,6831.0,98.6112,98.6112,98.3756,98.4133,6831.0
2019-06-20 11:00:00,104.47,104.54,104.12,104.12,7622.0,98.4416,98.5075,98.1118,98.1118,7622.0
2019-06-20 11:05:00,104.12,104.21,104.01,104.02,7019.0,98.1118,98.1966,98.0081,98.0175,7019.0
2019-06-20 11:10:00,104.06,104.16,104.04,104.07,7104.0,98.0552,98.1494,98.0364,98.0646,7104.0
2019-06-20 11:15:00,104.07,104.16,104.02,104.1,5600.0,98.0646,98.1494,98.0175,98.0929,5600.0
2019-06-20 11:20:00,104.11,104.11,103.97,104.03,8700.0,98.1023,98.1023,97.9704,98.0269,8700.0
2019-06-20 11:25:00,103.98,104.1,103.95,104.0,7074.0,97.9798,98.0929,97.9516,97.9987,7074.0
2019-06-20 11:30:00,103.99,104.03,103.81,103.81,8699.0,97.9893,98.0269,97.8196,97.8196,8699.0
2019-06-20 11:35:00,103.84,103.97,103.83,103.94,8425.0,97.8479,97.9704,97.8385,97.9421,8425.0
2019-06-20 11:40:00,103.86,104.11,103.86,104.05,7365.0,97.8668,98.1023,97.8668,98.0458,7365.0
2019-06-20 11:45:00,104.07,104.16,104.04,104.16,3262.0,98.0646,98.1494,98.0364,98.1494,3262.0
2019-06-20 11:50:00,104.22,104.22,104.09,104.1,3202.0,98.206,98.206,98.0835,98.0929,3202.0
2019-06-20 11:55:00,104.11,104.21,104.11,104.15,5388.0,98.1023,98.1966,98.1023,98.14,5388.0
2019-06-20 12:00:00,104.17,104.18,104.07,104.16,5951.0,98.1589,98.1683,98.0646,98.1494,5951.0
2019-06-20 12:05:00,104.16,104.16,103.97,104.01,7161.0,98.1494,98.1494,97.9704,98.0081,7161.0
2019-06-20 12:10:00,103.95,103.99,103.81,103.83,7741.0,97.9516,97.9893,97.8196,97.8385,7741.0
2019-06-20 12:15:00,103.83,103.83,103.66,103.69,20300.0,97.8385,97.8385,97.6783,97.7066,20300.0
2019-06-20 12:20:00,103.71,104.01,103.71,104.01,6108.0,97.7254,98.0081,97.7254,98.0081,6108.0
2019-06-20 12:25:00,104.05,104.08,103.95,104.04,5439.0,98.0458,98.0741,97.9516,98.0364,5439.0
2019-06-20 12:30:00,104.06,104.1,104.0,104.0,2000.0,98.0552,98.0929,97.9987,97.9987,2000.0
2019-06-20 12:35:00,103.99,104.01,103.85,103.87,4313.0,97.9893,98.0081,97.8573,97.8762,4313.0
2019-06-20 12:40:00,103.86,103.99,103.86,103.92,3173.0,97.8668,97.9893,97.8668,97.9233,3173.0
2019-06-20 12:45:00,103.92,104.05,103.92,103.97,4885.0,97.9233,98.0458,97.9233,97.9704,4885.0
2019-06-20 12:50:00,104.01,104.07,103.97,104.02,3549.0,98.0081,98.0646,97.9704,98.0175,3549.0
2019-06-20 12:55:00,103.99,104.1,103.91,104.1,4200.0,97.9893,98.0929,97.9139,98.0929,4200.0
2019-06-20 13:00:00,104.1,104.15,104.0,104.09,4560.0,98.0929,98.14,97.9987,98.0835,4560.0
2019-06-20 13:05:00,104.11,104.12,104.04,104.08,5500.0,98.1023,98.1118,98.0364,98.0741,5500.0
2019-06-20 13:10:00,104.03,104.03,103.91,103.97,6169.0,98.0269,98.0269,97.9139,97.9704,6169.0
2019-06-20 13:15:00,103.96,104.0,103.94,104.0,3934.0,97.961,97.9987,97.9421,97.9987,3934.0
2019-06-20 13:20:00,104.01,104.02,103.88,104.02,5867.0,98.0081,98.0175,97.8856,98.0175,5867.0
2019-06-20 13:25:00,104.02,104.05,103.97,104.03,3842.0,98.0175,98.0458,97.9704,98.0269,3842.0
2019-06-20 13:30:00,104.0,104.1,104.0,104.0,7172.0,97.9987,98.0929,97.9987,97.9987,7172.0
2019-06-20 13:35:00,104.0,104.02,103.94,103.99,4700.0,97.9987,98.0175,97.9421,97.9893,4700.0
2019-06-20 13:40:00,103.95,104.11,103.93,104.11,3600.0,97.9516,98.1023,97.9327,98.1023,3600.0
2019-06-20 13:45:00,104.05,104.1,103.99,104.1,6151.0,98.0458,98.0929,97.9893,98.0929,6151.0
2019-06-20 13:50:00,104.11,104.12,103.96,103.99,8610.0,98.1023,98.1118,97.961,97.9893,8610.0
2019-06-20 13:55:00,103.97,104.07,103.97,104.05,8936.0,97.9704,98.0646,97.9704,98.0458,8936.0
2019-06-20 14:00:00,104.03,104.17,104.01,104.07,9576.0,98.0269,98.1589,98.0081,98.0646,9576.0
2019-06-20 14:05:00,104.12,104.16,104.02,104.16,16734.0,98.1118,98.1494,98.0175,98.1494,16734.0
2019-06-20 14:10:00,104.14,104.15,104.04,104.05,6566.0,98.1306,98.14,98.0364,98.0458,6566.0
2019-06-20 14:15:00,104.02,104.11,103.93,104.08,8308.0,98.0175,98.1023,97.9327,98.0741,8308.0
2019-06-20 14:20:00,104.07,104.15,104.01,104.15,10244.0,98.0646,98.14,98.0081,98.14,10244.0
2019-06-20 14:25:00,104.16,104.16,104.09,104.09,4872.0,98.1494,98.1494,98.0835,98.0835,4872.0
2019-06-20 14:30:00,104.06,104.16,104.06,104.09,6265.0,98.0552,98.1494,98.0552,98.0835,6265.0
2019-06-20 14:35:00,104.12,104.18,104.09,104.12,4837.0,98.1118,98.1683,98.0835,98.1118,4837.0
2019-06-20 14:40:00,104.14,104.24,104.13,104.16,6025.0,98.1306,98.2248,98.1212,98.1494,6025.0
2019-06-20 14:45:00,104.15,104.19,104.11,104.11,4159.0,98.14,98.1777,98.1023,98.1023,4159.0
2019-06-20 14:50:00,104.11,104.13,104.07,104.07,4513.0,98.1023,98.1212,98.0646,98.0646,4513.0
2019-06-20 14:55:00,104.06,104.23,104.05,104.18,9924.0,98.0552,98.2154,98.0458,98.1683,9924.0
2019-06-20 15:00:00,104.17,104.29,104.16,104.26,5101.0,98.1589,98.2719,98.1494,98.2437,5101.0
2019-06-20 15:05:00,104.26,104.28,104.21,104.23,11230.0,98.2437,98.2625,98.1966,98.2154,11230.0
2019-06-20 15:10:00,104.23,104.25,104.19,104.22,9377.0,98.2154,98.2342,98.1777,98.206,9377.0
2019-06-20 15:15:00,104.2,104.3,104.2,104.25,8114.0,98.1871,98.2814,98.1871,98.2342,8114.0
2019-06-20 15:20:00,104.26,104.33,104.26,104.28,14152.0,98.2437,98.3096,98.2437,98.2625,14152.0
2019-06-20 15:25:00,104.29,104.35,104.26,104.3,12032.0,98.2719,98.3285,98.2437,98.2814,12032.0
2019-06-20 15:30:00,104.31,104.33,104.23,104.28,19067.0,98.2908,98.3096,98.2154,98.2625,19067.0
2019-06-20 15:35:00,104.26,104.37,104.21,104.36,23022.0,98.2437,98.3473,98.1966,98.3379,23022.0
2019-06-20 15:40:00,104.36,104.5,104.34,104.5,32986.0,98.3379,98.4698,98.3191,98.4698,32986.0
2019-06-20 15:45:00,104.49,104.62,104.45,104.62,36367.0,98.4604,98.5829,98.4227,98.5829,36367.0
2019-06-20 15:50:00,104.61,104.74,104.6,104.73,43027.0,98.5735,98.696,98.5641,98.6866,43027.0
2019-06-20 15:55:00,104.73,104.78,104.56,104.56,94756.0,98.6866,98.7337,98.5264,98.5264,94756.0
2019-06-21 09:30:00,104.65,104.8,104.24,104.6,365343.0,98.6112,98.7525,98.2248,98.5641,365343.0
2019-06-21 09:35:00,104.65,104.79,104.49,104.49,8547.0,98.6112,98.7431,98.4604,98.4604,8547.0
2019-06-21 09:40:00,104.6,104.65,104.17,104.41,18389.0,98.5641,98.6112,98.1589,98.385,18389.0
2019-06-21 09:45:00,104.36,104.59,104.1,104.1,22328.0,98.3379,98.5546,98.0929,98.0929,22328.0
2019-06-21 09:50:00,104.04,104.24,103.95,104.17,18620.0,98.0364,98.2248,97.9516,98.1589,18620.0
2019-06-21 09:55:00,104.17,104.36,104.12,104.24,6940.0,98.1589,98.3379,98.1118,98.2248,6940.0
2019-06-21 10:00:00,104.31,104.59,104.24,104.59,12263.0,98.2908,98.5546,98.2248,98.5546,12263.0
2019-06-21 10:05:00,104.56,104.79,104.55,104.71,22709.0,98.5264,98.7431,98.5169,98.6677,22709.0
2019-06-21 10:10:00,104.69,104.78,104.52,104.59,22899.0,98.6489,98.7337,98.4887,98.5546,22899.0
2019-06-21 10:15:00,104.61,104.64,104.37,104.37,10234.0,98.5735,98.6017,98.3473,98.3473,10234.0
2019-06-21 10:20:00,104.38,104.56,104.36,104.47,16836.0,98.3567,98.5264,98.3379,98.4416,16836.0
2019-06-21 10:25:00,104.48,104.48,104.27,104.36,13299.0,98.451,98.451,98.2531,98.3379,13299.0
2019-06-21 10:30:00,104.4,104.6,104.39,104.58,9418.0,98.3756,98.5641,98.3662,98.5452,9418.0
2019-06-21 10:35:00,104.6,104.65,104.51,104.57,14992.0,98.5641,98.6112,98.4792,98.5358,14992.0
2019-06-21 10:40:00,104.56,104.79,104.51,104.73,24299.0,98.5264,98.7431,98.4792,98.6866,24299.0
2019-06-21 10:45:00,104.75,104.81,104.65,104.74,9527.0,98.7054,98.7619,98.6112,98.696,9527.0
2019-06-21 10:50:00,104.75,104.77,104.61,104.66,10885.0,98.7054,98.7242,98.5735,98.6206,10885.0
2019-06-21 10:55:00,104.63,104.65,104.51,104.62,9670.0,98.5923,98.6112,98.4792,98.5829,9670.0
2019-06-21 11:00:00,104.63,104.91,104.63,104.88,13819.0,98.5923,98.8562,98.5923,98.8279,13819.0
2019-06-21 11:05:00,104.9,105.15,104.88,105.0,30638.0,98.8467,99.0823,98.8279,98.941,30638.0
2019-06-21 11:10:00,105.0,105.02,104.82,104.86,8860.0,98.941,98.9598,98.7714,98.809,8860.0
2019-06-21 11:15:00,104.86,104.89,104.75,104.8,24456.0,98.809,98.8373,98.7054,98.7525,24456.0
2019-06-21 11:20:00,104.82,105.08,104.82,105.04,14407.0,98.7714,99.0164,98.7714,98.9787,14407.0
2019-06-21 11:25:00,104.97,105.05,104.87,104.99,3670.0,98.9127,98.9881,98.8185,98.9315,3670.0
2019-06-21 11:30:00,104.97,104.98,104.87,104.9,7458.0,98.9127,98.9221,98.8185,98.8467,7458.0
2019-06-21 11:35:00,104.91,104.95,104.82,104.82,15598.0,98.8562,98.8939,98.7714,98.7714,15598.0
2019-06-21 11:40:00,104.85,104.91,104.83,104.85,7088.0,98.7996,98.8562,98.7808,98.7996,7088.0
2019-06-21 11:45:00,104.85,104.89,104.71,104.71,5431.0,98.7996,98.8373,98.6677,98.6677,5431.0
2019-06-21 11:50:00,104.73,104.76,104.66,104.69,3958.0,98.6866,98.7148,98.6206,98.6489,3958.0
2019-06-21 11:55:00,104.69,104.79,104.69,104.79,4317.0,98.6489,98.7431,98.6489,98.7431,4317.0
2019-06-21 12:00:00,104.76,104.89,104.76,104.89,7636.0,98.7148,98.8373,98.7148,98.8373,7636.0
2019-06-21 12:05:00,104.87,104.87,104.7,104.7,8063.0,98.8185,98.8185,98.6583,98.6583,8063.0
2019-06-21 12:10:00,104.72,104.72,104.65,104.7,14653.0,98.6771,98.6771,98.6112,98.6583,14653.0
2019-06-21 12:15:00,104.71,104.71,104.52,104.52,7699.0,98.6677,98.6677,98.4887,98.4887,7699.0
2019-06-21 12:20:00,104.54,104.61,104.51,104.59,11621.0,98.5075,98.5735,98.4792,98.5546,11621.0
2019-06-21 12:25:00,104.58,104.62,104.57,104.59,10305.0,98.5452,98.5829,98.5358,98.5546,10305.0
2019-06-21 12:30:00,104.58,104.62,104.52,104.55,4096.0,98.5452,98.5829,98.4887,98.5169,4096.0
2019-06-21 12:35:00,104.55,104.57,104.43,104.57,7287.0,98.5169,98.5358,98.4039,98.5358,7287.0
2019-06-21 12:40:00,104.6,104.61,104.54,104.61,5812.0,98.5641,98.5735,98.5075,98.5735,5812.0
2019-06-21 12:45:00,104.61,104.73,104.61,104.67,5880.0,98.5735,98.6866,98.5735,98.63,5880.0
2019-06-21 12:50:00,104.66,104.66,104.6,104.63,4509.0,98.6206,98.6206,98.5641,98.5923,4509.0
2019-06-21 12:55:00,104.65,104.71,104.57,104.71,7162.0,98.6112,98.6677,98.5358,98.6677,7162.0
2019-06-21 13:00:00,104.7,104.72,104.59,104.69,9631.0,98.6583,98.6771,98.5546,98.6489,9631.0
2019-06-21 13:05:00,104.69,104.71,104.57,104.58,15439.0,98.6489,98.6677,98.5358,98.5452,15439.0
2019-06-21 13:10:00,104.58,104.58,104.4,104.42,5615.0,98.5452,98.5452,98.3756,98.3944,5615.0
2019-06-21 13:15:00,104.42,104.57,104.42,104.57,11530.0,98.3944,98.5358,98.3944,98.5358,11530.0
2019-06-21 13:20:00,104.57,104.57,104.43,104.48,8047.0,98.5358,98.5358,98.4039,98.451,8047.0
2019-06-21 13:25:00,104.47,104.61,104.47,104.6,19461.0,98.4416,98.5735,98.4416,98.5641,19461.0
2019-06-21 13:30:00,104.6,104.61,104.49,104.52,19231.0,98.5641,98.5735,98.4604,98.4887,19231.0
2019-06-21 13:35:00,104.52,104.54,104.45,104.49,3912.0,98.4887,98.5075,98.4227,98.4604,3912.0
2019-06-21 13:40:00,104.49,104.57,104.48,104.56,5114.0,98.4604,98.5358,98.451,98.5264,5114.0
2019-06-21 13:45:00,104.57,104.61,104.51,104.51,27788.0,98.5358,98.5735,98.4792,98.4792,27788.0
2019-06-21 13:50:00,104.51,104.57,104.49,104.57,5946.0,98.4792,98.5358,98.4604,98.5358,5946.0
2019-06-21 13:55:00,104.54,104.68,104.51,104.68,7545.0,98.5075,98.6394,98.4792,98.6394,7545.0
2019-06-21 14:00:00,104.67,104.77,104.67,104.72,7033.0,98.63,98.7242,98.63,98.6771,7033.0
2019-06-21 14:05:00,104.71,104.79,104.65,104.76,8725.0,98.6677,98.7431,98.6112,98.7148,8725.0
2019-06-21 14:10:00,104.77,104.77,104.68,104.71,6660.0,98.7242,98.7242,98.6394,98.6677,6660.0
2019-06-21 14:15:00,104.71,104.71,104.64,104.65,6150.0,98.6677,98.6677,98.6017,98.6112,6150.0
2019-06-21 14:20:00,104.66,104.68,104.59,104.59,5215.0,98.6206,98.6394,98.5546,98.5546,5215.0
2019-06-21 14:25:00,104.59,104.63,104.55,104.57,6425.0,98.5546,98.5923,98.5169,98.5358,6425.0
2019-06-21 14:30:00,104.59,104.62,104.55,104.62,5071.0,98.5546,98.5829,98.5169,98.5829,5071.0
2019-06-21 14:35:00,104.61,104.81,104.6,104.8,14926.0,98.5735,98.7619,98.5641,98.7525,14926.0
2019-06-21 14:40:00,104.8,104.93,104.77,104.83,7300.0,98.7525,98.875,98.7242,98.7808,7300.0
2019-06-21 14:45:00,104.83,104.85,104.79,104.82,5210.0,98.7808,98.7996,98.7431,98.7714,5210.0
2019-06-21 14:50:00,104.8,104.91,104.8,104.87,7685.0,98.7525,98.8562,98.7525,98.8185,7685.0
2019-06-21 14:55:00,104.88,104.88,104.76,104.79,11191.0,98.8279,98.8279,98.7148,98.7431,11191.0
2019-06-21 15:00:00,104.77,104.87,104.76,104.87,12619.0,98.7242,98.8185,98.7148,98.8185,12619.0
2019-06-21 15:05:00,104.87,104.95,104.78,104.95,9048.0,98.8185,98.8939,98.7337,98.8939,9048.0
2019-06-21 15:10:00,104.95,104.95,104.87,104.91,7188.0,98.8939,98.8939,98.8185,98.8562,7188.0
2019-06-21 15:15:00,104.88,104.9,104.72,104.72,13074.0,98.8279,98.8467,98.6771,98.6771,13074.0
2019-06-21 15:20:00,104.71,104.72,104.6,104.62,10444.0,98.6677,98.6771,98.5641,98.5829,10444.0
2019-06-21 15:25:00,104.62,104.7,104.57,104.6,14247.0,98.5829,98.6583,98.5358,98.5641,14247.0
2019-06-21 15:30:00,104.59,104.64,104.48,104.52,16049.0,98.5546,98.6017,98.451,98.4887,16049.0
2019-06-21 15:35:00,104.53,104.64,104.46,104.47,14589.0,98.4981,98.6017,98.4321,98.4416,14589.0
2019-06-21 15:40:00,104.47,104.58,104.41,104.51,19834.0,98.4416,98.5452,98.385,98.4792,19834.0
2019-06-21 15:45:00,104.5,104.59,104.31,104.31,22125.0,98.4698,98.5546,98.2908,98.2908,22125.0
2019-06-21 15:50:00,104.33,104.36,104.2,104.22,38199.0,98.3096,98.3379,98.1871,98.206,38199.0
2019-06-21 15:55:00,104.23,104.23,103.9,103.95,201307.0,98.2154,98.2154,97.9044,97.9516,201307.0
2019-06-24 09:30:00,103.0,103.0,101.9,102.67,68164.0,97.0564,97.0564,96.0199,96.7454,68164.0
2019-06-24 09:35:00,102.56,103.71,102.5,103.48,35269.0,96.6418,97.7254,96.5852,97.5087,35269.0
2019-06-24 09:40:00,103.42,103.97,103.4,103.72,33824.0,97.4521,97.9704,97.4333,97.7348,33824.0
2019-06-24 09:45:00,103.71,103.97,103.71,103.94,16370.0,97.7254,97.9704,97.7254,97.9421,16370.0
2019-06-24 09:50:00,103.91,103.98,103.71,103.79,24353.0,97.9139,97.9798,97.7254,97.8008,24353.0
2019-06-24 09:55:00,103.8,103.98,103.73,103.94,22631.0,97.8102,97.9798,97.7443,97.9421,22631.0
2019-06-24 10:00:00,103.96,104.03,103.8,103.97,19658.0,97.961,98.0269,97.8102,97.9704,19658.0
2019-06-24 10:05:00,103.97,104.15,103.89,104.09,16673.0,97.9704,98.14,97.895,98.0835,16673.0
2019-06-24 10:10:00,104.17,104.26,104.05,104.16,10628.0,98.1589,98.2437,98.0458,98.1494,10628.0
2019-06-24 10:15:00,104.15,104.15,103.91,103.93,13947.0,98.14,98.14,97.9139,97.9327,13947.0
2019-06-24 10:20:00,103.94,104.0,103.85,103.86,20599.0,97.9421,97.9987,97.8573,97.8668,20599.0
2019-06-24 10:25:00,103.88,104.01,103.75,103.9,15142.0,97.8856,98.0081,97.7631,97.9044,15142.0
2019-06-24 10:30:00,103.91,103.92,103.73,103.78,14993.0,97.9139,97.9233,97.7443,97.7914,14993.0
2019-06-24 10:35:00,103.77,103.77,103.46,103.47,14410.0,97.7819,97.7819,97.4898,97.4993,14410.0
2019-06-24 10:40:00,103.45,103.48,103.29,103.34,12649.0,97.4804,97.5087,97.3296,97.3768,12649.0
2019-06-24 10:45:00,103.36,103.49,103.19,103.2,17767.0,97.3956,97.5181,97.2354,97.2448,17767.0
2019-06-24 10:50:00,103.24,103.31,103.13,103.23,17925.0,97.2825,97.3485,97.1789,97.2731,17925.0
2019-06-24 10:55:00,103.22,103.34,103.16,103.31,11503.0,97.2637,97.3768,97.2071,97.3485,11503.0
2019-06-24 11:00:00,103.3,103.35,103.18,103.28,24380.0,97.3391,97.3862,97.226,97.3202,24380.0
2019-06-24 11:05:00,103.27,103.3,103.18,103.28,7228.0,97.3108,97.3391,97.226,97.3202,7228.0
2019-06-24 11:10:00,103.29,103.41,103.25,103.28,17747.0,97.3296,97.4427,97.292,97.3202,17747.0
2019-06-24 11:15:00,103.28,103.28,102.95,103.02,19122.0,97.3202,97.3202,97.0093,97.0752,19122.0
2019-06-24 11:20:00,103.02,103.17,102.95,103.17,7351.0,97.0752,97.2166,97.0093,97.2166,7351.0
2019-06-24 11:25:00,103.18,103.19,102.99,103.13,11762.0,97.226,97.2354,97.047,97.1789,11762.0
2019-06-24 11:30:00,103.15,103.17,103.01,103.01,8547.0,97.1977,97.2166,97.0658,97.0658,8547.0
2019-06-24 11:35:00,103.0,103.04,102.9,103.03,9998.0,97.0564,97.0941,96.9622,97.0846,9998.0
2019-06-24 11:40:00,103.01,103.05,102.94,103.04,8290.0,97.0658,97.1035,96.9998,97.0941,8290.0
2019-06-24 11:45:00,103.05,103.09,102.97,103.04,4600.0,97.1035,97.1412,97.0281,97.0941,4600.0
2019-06-24 11:50:00,103.07,103.14,103.03,103.11,5106.0,97.1223,97.1883,97.0846,97.16,5106.0
2019-06-24 11:55:00,103.09,103.09,102.91,102.92,6352.0,97.1412,97.1412,96.9716,96.981,6352.0
2019-06-24 12:00:00,102.93,103.02,102.84,103.01,5612.0,96.9904,97.0752,96.9056,97.0658,5612.0
2019-06-24 12:05:00,103.01,103.01,102.9,102.93,5513.0,97.0658,97.0658,96.9622,96.9904,5513.0
2019-06-24 12:10:00,102.95,103.11,102.92,103.09,6680.0,97.0093,97.16,96.981,97.1412,6680.0
2019-06-24 12:15:00,103.12,103.15,103.01,103.06,6903.0,97.1695,97.1977,97.0658,97.1129,6903.0
2019-06-24 12:20:00,103.09,103.17,103.05,103.06,9314.0,97.1412,97.2166,97.1035,97.1129,9314.0
2019-06-24 12:25:00,103.09,103.14,103.04,103.11,7499.0,97.1412,97.1883,97.0941,97.16,7499.0
2019-06-24 12:30:00,103.11,103.11,102.98,103.0,5786.0,97.16,97.16,97.0375,97.0564,5786.0
2019-06-24 12:35:00,103.0,103.08,102.93,102.96,16922.0,97.0564,97.1318,96.9904,97.0187,16922.0
2019-06-24 12:40:00,102.95,103.04,102.93,103.04,7032.0,97.0093,97.0941,96.9904,97.0941,7032.0
2019-06-24 12:45:00,103.02,103.05,102.94,103.04,6392.0,97.0752,97.1035,96.9998,97.0941,6392.0
2019-06-24 12:50:00,103.03,103.05,102.99,103.0,4768.0,97.0846,97.1035,97.047,97.0564,4768.0
2019-06-24 12:55:00,102.99,103.06,102.98,102.98,3841.0,97.047,97.1129,97.0375,97.0375,3841.0
2019-06-24 13:00:00,102.97,103.09,102.96,103.08,9836.0,97.0281,97.1412,97.0187,97.1318,9836.0
2019-06-24 13:05:00,103.07,103.07,102.99,103.02,5674.0,97.1223,97.1223,97.047,97.0752,5674.0
2019-06-24 13:10:00,103.02,103.07,102.99,103.03,5724.0,97.0752,97.1223,97.047,97.0846,5724.0
2019-06-24 13:15:00,103.04,103.11,103.01,103.07,6982.0,97.0941,97.16,97.0658,97.1223,6982.0
2019-06-24 13:20:00,103.06,103.07,103.01,103.04,6958.0,97.1129,97.1223,97.0658,97.0941,6958.0
2019-06-24 13:25:00,103.04,103.04,102.92,103.02,6995.0,97.0941,97.0941,96.981,97.0752,6995.0
2019-06-24 13:30:00,103.02,103.07,102.94,103.03,7162.0,97.0752,97.1223,96.9998,97.0846,7162.0
2019-06-24 13:35:00,103.03,103.16,103.03,103.12,5955.0,97.0846,97.2071,97.0846,97.1695,5955.0
2019-06-24 13:40:00,103.11,103.14,103.0,103.0,9843.0,97.16,97.1883,97.0564,97.0564,9843.0
2019-06-24 13:45:00,102.98,102.99,102.93,102.96,6797.0,97.0375,97.047,96.9904,97.0187,6797.0
2019-06-24 13:50:00,102.95,102.95,102.86,102.87,9320.0,97.0093,97.0093,96.9245,96.9339,9320.0
2019-06-24 13:55:00,102.85,102.9,102.82,102.87,9526.0,96.915,96.9622,96.8868,96.9339,9526.0
2019-06-24 14:00:00,102.87,102.88,102.81,102.81,5974.0,96.9339,96.9433,96.8773,96.8773,5974.0
2019-06-24 14:05:00,102.8,102.87,102.74,102.85,11010.0,96.8679,96.9339,96.8114,96.915,11010.0
2019-06-24 14:10:00,102.86,102.91,102.84,102.88,7487.0,96.9245,96.9716,96.9056,96.9433,7487.0
2019-06-24 14:15:00,102.88,102.91,102.83,102.85,5349.0,96.9433,96.9716,96.8962,96.915,5349.0
2019-06-24 14:20:00,102.83,102.84,102.73,102.76,8869.0,96.8962,96.9056,96.802,96.8302,8869.0
2019-06-24 14:25:00,102.76,102.79,102.72,102.74,5834.0,96.8302,96.8585,96.7925,96.8114,5834.0
2019-06-24 14:30:00,102.74,102.84,102.74,102.76,8137.0,96.8114,96.9056,96.8114,96.8302,8137.0
2019-06-24 14:35:00,102.76,102.81,102.75,102.77,5924.0,96.8302,96.8773,96.8208,96.8397,5924.0
2019-06-24 14:40:00,102.77,102.78,102.69,102.69,9029.0,96.8397,96.8491,96.7643,96.7643,9029.0
2019-06-24 14:45:00,102.7,102.74,102.64,102.66,26550.0,96.7737,96.8114,96.7172,96.736,26550.0
2019-06-24 14:50:00,102.65,102.69,102.6,102.61,13056.0,96.7266,96.7643,96.6795,96.6889,13056.0
2019-06-24 14:55:00,102.62,102.69,102.54,102.55,13256.0,96.6983,96.7643,96.6229,96.6323,13256.0
2019-06-24 15:00:00,102.55,102.66,102.55,102.61,23813.0,96.6323,96.736,96.6323,96.6889,23813.0
2019-06-24 15:05:00,102.61,102.61,102.5,102.59,15552.0,96.6889,96.6889,96.5852,96.67,15552.0
2019-06-24 15:10:00,102.59,102.67,102.52,102.63,17648.0,96.67,96.7454,96.6041,96.7077,17648.0
2019-06-24 15:15:00,102.64,102.66,102.53,102.54,13414.0,96.7172,96.736,96.6135,96.6229,13414.0
2019-06-24 15:20:00,102.54,102.62,102.54,102.6,15033.0,96.6229,96.6983,96.6229,96.6795,15033.0
2019-06-24 15:25:00,102.59,102.63,102.56,102.57,14780.0,96.67,96.7077,96.6418,96.6512,14780.0
2019-06-24 15:30:00,102.58,102.71,102.58,102.66,22137.0,96.6606,96.7831,96.6606,96.736,22137.0
2019-06-24 15:35:00,102.65,102.7,102.62,102.68,25819.0,96.7266,96.7737,96.6983,96.7548,25819.0
2019-06-24 15:40:00,102.68,102.83,102.68,102.83,23872.0,96.7548,96.8962,96.7548,96.8962,23872.0
2019-06-24 15:45:00,102.84,102.94,102.81,102.86,32944.0,96.9056,96.9998,96.8773,96.9245,32944.0
2019-06-24 15:50:00,102.85,103.08,102.83,103.05,36367.0,96.915,97.1318,96.8962,97.1035,36367.0
2019-06-24 15:55:00,103.05,103.06,102.8,102.88,89864.0,97.1035,97.1129,96.8679,96.9433,89864.0
2019-06-25 09:30:00,102.84,103.09,102.6,102.79,29007.0,96.9056,97.1412,96.6795,96.8585,29007.0
2019-06-25 09:35:00,102.81,102.85,102.41,102.48,8868.0,96.8773,96.915,96.5004,96.5664,8868.0
2019-06-25 09:40:00,102.46,102.49,102.3,102.3,6097.0,96.5475,96.5758,96.3968,96.3968,6097.0
2019-06-25 09:45:00,102.29,102.37,102.1,102.1,15184.0,96.3874,96.4627,96.2083,96.2083,15184.0
2019-06-25 09:50:00,102.15,102.51,102.1,102.48,13889.0,96.2554,96.5947,96.2083,96.5664,13889.0
2019-06-25 09:55:00,102.4,102.59,102.33,102.47,21500.0,96.491,96.67,96.425,96.557,21500.0
2019-06-25 10:00:00,102.42,102.81,102.38,102.7,20863.0,96.5098,96.8773,96.4722,96.7737,20863.0
2019-06-25 10:05:00,102.69,102.72,102.5,102.66,8034.0,96.7643,96.7925,96.5852,96.736,8034.0
2019-06-25 10:10:00,102.7,102.85,102.68,102.7,13687.0,96.7737,96.915,96.7548,96.7737,13687.0
2019-06-25 10:15:00,102.66,102.75,102.52,102.59,6097.0,96.736,96.8208,96.6041,96.67,6097.0
2019-06-25 10:20:00,102.57,102.58,102.44,102.44,5870.0,96.6512,96.6606,96.5287,96.5287,5870.0
2019-06-25 10:25:00,102.48,102.64,102.48,102.64,8696.0,96.5664,96.7172,96.5664,96.7172,8696.0
2019-06-25 10:30:00,102.56,102.84,102.56,102.76,22102.0,96.6418,96.9056,96.6418,96.8302,22102.0
2019-06-25 10:35:00,102.76,102.8,102.5,102.53,53285.0,96.8302,96.8679,96.5852,96.6135,53285.0
2019-06-25 10:40:00,102.53,102.58,102.31,102.39,11623.0,96.6135,96.6606,96.4062,96.4816,11623.0
2019-06-25 10:45:00,102.36,102.36,102.18,102.23,14660.0,96.4533,96.4533,96.2837,96.3308,14660.0
2019-06-25 10:50:00,102.23,102.34,102.11,102.23,18152.0,96.3308,96.4345,96.2177,96.3308,18152.0
2019-06-25 10:55:00,102.25,102.33,102.17,102.25,15640.0,96.3497,96.425,96.2743,96.3497,15640.0
2019-06-25 11:00:00,102.25,102.39,102.17,102.38,12875.0,96.3497,96.4816,96.2743,96.4722,12875.0
2019-06-25 11:05:00,102.38,102.45,102.32,102.42,7602.0,96.4722,96.5381,96.4156,96.5098,7602.0
2019-06-25 11:10:00,102.42,102.53,102.39,102.5,7989.0,96.5098,96.6135,96.4816,96.5852,7989.0
2019-06-25 11:15:00,102.5,102.51,102.43,102.47,4338.0,96.5852,96.5947,96.5193,96.557,4338.0
2019-06-25 11:20:00,102.46,102.54,102.43,102.54,6655.0,96.5475,96.6229,96.5193,96.6229,6655.0
2019-06-25 11:25:00,102.55,102.61,102.44,102.46,12700.0,96.6323,96.6889,96.5287,96.5475,12700.0
2019-06-25 11:30:00,102.46,102.61,102.37,102.37,8350.0,96.5475,96.6889,96.4627,96.4627,8350.0
2019-06-25 11:35:00,102.33,102.33,102.18,102.29,13309.0,96.425,96.425,96.2837,96.3874,13309.0
2019-06-25 11:40:00,102.3,102.47,102.28,102.42,8139.0,96.3968,96.557,96.3779,96.5098,8139.0
2019-06-25 11:45:00,102.43,102.45,102.31,102.31,4558.0,96.5193,96.5381,96.4062,96.4062,4558.0
2019-06-25 11:50:00,102.34,102.36,102.28,102.28,5800.0,96.4345,96.4533,96.3779,96.3779,5800.0
2019-06-25 11:55:00,102.31,102.44,102.3,102.39,10390.0,96.4062,96.5287,96.3968,96.4816,10390.0
2019-06-25 12:00:00,102.4,102.41,102.31,102.31,7080.0,96.491,96.5004,96.4062,96.4062,7080.0
2019-06-25 12:05:00,102.3,102.38,102.29,102.38,12819.0,96.3968,96.4722,96.3874,96.4722,12819.0
2019-06-25 12:10:00,102.36,102.39,102.29,102.33,5482.0,96.4533,96.4816,96.3874,96.425,5482.0
2019-06-25 12:15:00,102.33,102.34,102.26,102.34,5400.0,96.425,96.4345,96.3591,96.4345,5400.0
2019-06-25 12:20:00,102.34,102.35,102.28,102.28,4318.0,96.4345,96.4439,96.3779,96.3779,4318.0
2019-06-25 12:25:00,102.31,102.31,102.18,102.2,12787.0,96.4062,96.4062,96.2837,96.3025,12787.0
2019-06-25 12:30:00,102.19,102.19,102.12,102.12,6220.0,96.2931,96.2931,96.2272,96.2272,6220.0
2019-06-25 12:35:00,102.14,102.2,101.98,101.98,7326.0,96.246,96.3025,96.0952,96.0952,7326.0
2019-06-25 12:40:00,101.97,101.99,101.89,101.89,9217.0,96.0858,96.1047,96.0104,96.0104,9217.0
2019-06-25 12:45:00,101.88,101.97,101.83,101.97,13014.0,96.001,96.0858,95.9539,96.0858,13014.0
2019-06-25 12:50:00,102.0,102.0,101.89,101.91,8719.0,96.1141,96.1141,96.0104,96.0293,8719.0
2019-06-25 12:55:00,101.93,101.93,101.69,101.69,17275.0,96.0481,96.0481,95.822,95.822,17275.0
2019-06-25 13:00:00,101.68,101.7,101.44,101.67,21797.0,95.8126,95.8314,95.5864,95.8031,21797.0
2019-06-25 13:05:00,101.66,101.7,101.59,101.68,19375.0,95.7937,95.8314,95.7277,95.8126,19375.0
2019-06-25 13:10:00,101.65,101.71,101.53,101.53,16400.0,95.7843,95.8408,95.6712,95.6712,16400.0
2019-06-25 13:15:00,101.55,101.57,101.45,101.56,17322.0,95.6901,95.7089,95.5958,95.6995,17322.0
2019-06-25 13:20:00,101.57,101.65,101.5,101.57,10632.0,95.7089,95.7843,95.6429,95.7089,10632.0
2019-06-25 13:25:00,101.57,101.66,101.56,101.62,10482.0,95.7089,95.7937,95.6995,95.756,10482.0
2019-06-25 13:30:00,101.61,101.7,101.57,101.7,16875.0,95.7466,95.8314,95.7089,95.8314,16875.0
2019-06-25 13:35:00,101.7,101.76,101.6,101.64,14833.0,95.8314,95.8879,95.7372,95.7749,14833.0
2019-06-25 13:40:00,101.65,101.81,101.65,101.78,11616.0,95.7843,95.935,95.7843,95.9068,11616.0
2019-06-25 13:45:00,101.78,101.78,101.64,101.64,9282.0,95.9068,95.9068,95.7749,95.7749,9282.0
2019-06-25 13:50:00,101.63,101.64,101.47,101.49,21529.0,95.7654,95.7749,95.6147,95.6335,21529.0
2019-06-25 13:55:00,101.49,101.5,101.37,101.44,13742.0,95.6335,95.6429,95.5204,95.5864,13742.0
2019-06-25 14:00:00,101.45,101.51,101.4,101.44,12861.0,95.5958,95.6524,95.5487,95.5864,12861.0
2019-06-25 14:05:00,101.44,101.5,101.41,101.47,13258.0,95.5864,95.6429,95.5581,95.6147,13258.0
2019-06-25 14:10:00,101.44,101.54,101.44,101.52,13107.0,95.5864,95.6806,95.5864,95.6618,13107.0
2019-06-25 14:15:00,101.52,101.56,101.51,101.54,10200.0,95.6618,95.6995,95.6524,95.6806,10200.0
2019-06-25 14:20:00,101.52,101.57,101.35,101.38,13688.0,95.6618,95.7089,95.5016,95.5299,13688.0
2019-06-25 14:25:00,101.4,101.45,101.35,101.41,13000.0,95.5487,95.5958,95.5016,95.5581,13000.0
2019-06-25 14:30:00,101.4,101.52,101.4,101.48,15184.0,95.5487,95.6618,95.5487,95.6241,15184.0
2019-06-25 14:35:00,101.46,101.47,101.29,101.44,16420.0,95.6052,95.6147,95.4451,95.5864,16420.0
2019-06-25 14:40:00,101.42,101.45,101.35,101.43,13971.0,95.5676,95.5958,95.5016,95.577,13971.0
2019-06-25 14:45:00,101.42,101.58,101.4,101.47,32036.0,95.5676,95.7183,95.5487,95.6147,32036.0
2019-06-25 14:50:00,101.45,101.45,101.32,101.4,14749.0,95.5958,95.5958,95.4733,95.5487,14749.0
2019-06-25 14:55:00,101.4,101.69,101.39,101.68,25226.0,95.5487,95.822,95.5393,95.8126,25226.0
2019-06-25 15:00:00,101.69,101.86,101.67,101.8,25162.0,95.822,95.9822,95.8031,95.9256,25162.0
2019-06-25 15:05:00,101.81,101.85,101.77,101.78,10797.0,95.935,95.9727,95.8974,95.9068,10797.0
2019-06-25 15:10:00,101.79,101.8,101.63,101.64,15683.0,95.9162,95.9256,95.7654,95.7749,15683.0
2019-06-25 15:15:00,101.61,101.72,101.46,101.46,14755.0,95.7466,95.8502,95.6052,95.6052,14755.0
2019-06-25 15:20:00,101.46,101.72,101.44,101.72,22911.0,95.6052,95.8502,95.5864,95.8502,22911.0
2019-06-25 15:25:00,101.71,101.78,101.67,101.73,20593.0,95.8408,95.9068,95.8031,95.8597,20593.0
2019-06-25 15:30:00,101.73,101.82,101.73,101.8,15834.0,95.8597,95.9445,95.8597,95.9256,15834.0
2019-06-25 15:35:00,101.81,101.98,101.8,101.94,21128.0,95.935,96.0952,95.9256,96.0575,21128.0
2019-06-25 15:40:00,101.94,101.96,101.8,101.8,12571.0,96.0575,96.0764,95.9256,95.9256,12571.0
2019-06-25 15:45:00,101.81,101.88,101.72,101.85,27636.0,95.935,96.001,95.8502,95.9727,27636.0
2019-06-25 15:50:00,101.83,101.89,101.74,101.89,35711.0,95.9539,96.0104,95.8691,96.0104,35711.0
2019-06-25 15:55:00,101.87,101.87,101.47,101.49,279440.0,95.9916,95.9916,95.6147,95.6335,279440.0
2019-06-26 09:30:00,102.07,102.07,101.43,101.54,35881.0,96.18,96.18,95.577,95.6806,35881.0
2019-06-26 09:35:00,101.53,102.19,101.44,101.8,27651.0,95.6712,96.2931,95.5864,95.9256,27651.0
2019-06-26 09:40:00,101.81,102.26,101.81,102.05,5406.0,95.935,96.3591,95.935,96.1612,5406.0
2019-06-26 09:45:00,102.0,102.16,101.98,102.05,7460.0,96.1141,96.2649,96.0952,96.1612,7460.0
2019-06-26 09:50:00,102.08,102.12,101.93,102.04,17230.0,96.1895,96.2272,96.0481,96.1518,17230.0
2019-06-26 09:55:00,102.05,102.16,101.97,102.16,9405.0,96.1612,96.2649,96.0858,96.2649,9405.0
2019-06-26 10:00:00,102.09,102.19,101.95,102.14,10596.0,96.1989,96.2931,96.067,96.246,10596.0
2019-06-26 10:05:00,102.14,102.17,101.72,101.85,34033.0,96.246,96.2743,95.8502,95.9727,34033.0
2019-06-26 10:10:00,101.87,101.99,101.75,101.99,20190.0,95.9916,96.1047,95.8785,96.1047,20190.0
2019-06-26 10:15:00,102.0,102.11,101.88,101.93,10995.0,96.1141,96.2177,96.001,96.0481,10995.0
2019-06-26 10:20:00,101.95,102.07,101.94,102.0,8498.0,96.067,96.18,96.0575,96.1141,8498.0
2019-06-26 10:25:00,102.01,102.28,101.91,102.22,43465.0,96.1235,96.3779,96.0293,96.3214,43465.0
2019-06-26 10:30:00,102.26,102.31,102.21,102.29,9423.0,96.3591,96.4062,96.312,96.3874,9423.0
2019-06-26 10:35:00,102.27,102.46,102.27,102.44,13140.0,96.3685,96.5475,96.3685,96.5287,13140.0
2019-06-26 10:40:00,102.42,102.54,102.37,102.46,13271.0,96.5098,96.6229,96.4627,96.5475,13271.0
2019-06-26 10:45:00,102.47,102.61,102.46,102.59,35831.0,96.557,96.6889,96.5475,96.67,35831.0
2019-06-26 10:50:00,102.61,102.66,102.37,102.37,15831.0,96.6889,96.736,96.4627,96.4627,15831.0
2019-06-26 10:55:00,102.35,102.61,102.35,102.59,40832.0,96.4439,96.6889,96.4439,96.67,40832.0
2019-06-26 11:00:00,102.56,102.76,102.5,102.76,10961.0,96.6418,96.8302,96.5852,96.8302,10961.0
2019-06-26 11:05:00,102.77,102.77,102.67,102.68,7648.0,96.8397,96.8397,96.7454,96.7548,7648.0
2019-06-26 11:10:00,102.67,102.7,102.57,102.61,15293.0,96.7454,96.7737,96.6512,96.6889,15293.0
2019-06-26 11:15:00,102.59,102.75,102.58,102.73,8866.0,96.67,96.8208,96.6606,96.802,8866.0
2019-06-26 11:20:00,102.74,102.88,102.74,102.85,8448.0,96.8114,96.9433,96.8114,96.915,8448.0
2019-06-26 11:25:00,102.86,102.89,102.78,102.89,7714.0,96.9245,96.9527,96.8491,96.9527,7714.0
2019-06-26 11:30:00,102.89,102.92,102.72,102.73,8292.0,96.9527,96.981,96.7925,96.802,8292.0
2019-06-26 11:35:00,102.74,102.8,102.64,102.64,12079.0,96.8114,96.8679,96.7172,96.7172,12079.0
2019-06-26 11:40:00,102.64,102.73,102.58,102.65,13350.0,96.7172,96.802,96.6606,96.7266,13350.0
2019-06-26 11:45:00,102.66,102.78,102.66,102.7,7191.0,96.736,96.8491,96.736,96.7737,7191.0
2019-06-26 11:50:00,102.71,102.79,102.67,102.76,14654.0,96.7831,96.8585,96.7454,96.8302,14654.0
2019-06-26 11:55:00,102.75,103.07,102.73,103.07,14275.0,96.8208,97.1223,96.802,97.1223,14275.0
2019-06-26 12:00:00,103.07,103.07,102.86,102.94,19793.0,97.1223,97.1223,96.9245,96.9998,19793.0
2019-06-26 12:05:00,102.93,103.02,102.84,102.92,63837.0,96.9904,97.0752,96.9056,96.981,63837.0
2019-06-26 12:10:00,102.94,103.11,102.94,103.04,18405.0,96.9998,97.16,96.9998,97.0941,18405.0
2019-06-26 12:15:00,103.04,103.06,102.92,102.93,21172.0,97.0941,97.1129,96.981,96.9904,21172.0
2019-06-26 12:20:00,102.91,102.91,102.82,102.9,7210.0,96.9716,96.9716,96.8868,96.9622,7210.0
2019-06-26 12:25:00,102.86,102.98,102.86,102.92,7292.0,96.9245,97.0375,96.9245,96.981,7292.0
2019-06-26 12:30:00,102.93,102.94,102.86,102.9,6110.0,96.9904,96.9998,96.9245,96.9622,6110.0
2019-06-26 12:35:00,102.89,103.01,102.85,102.97,6401.0,96.9527,97.0658,96.915,97.0281,6401.0
2019-06-26 12:40:00,102.95,103.01,102.92,103.01,5605.0,97.0093,97.0658,96.981,97.0658,5605.0
2019-06-26 12:45:00,103.0,103.01,102.89,102.89,5500.0,97.0564,97.0658,96.9527,96.9527,5500.0
2019-06-26 12:50:00,102.89,102.96,102.89,102.94,4573.0,96.9527,97.0187,96.9527,96.9998,4573.0
2019-06-26 12:55:00,102.91,102.94,102.87,102.92,3560.0,96.9716,96.9998,96.9339,96.981,3560.0
2019-06-26 13:00:00,102.92,102.97,102.9,102.92,6805.0,96.981,97.0281,96.9622,96.981,6805.0
2019-06-26 13:05:00,102.92,102.94,102.89,102.89,25430.0,96.981,96.9998,96.9527,96.9527,25430.0
2019-06-26 13:10:00,102.89,102.89,102.74,102.83,6166.0,96.9527,96.9527,96.8114,96.8962,6166.0
2019-06-26 13:15:00,102.82,102.91,102.82,102.89,6568.0,96.8868,96.9716,96.8868,96.9527,6568.0
2019-06-26 13:20:00,102.9,103.02,102.89,102.94,9574.0,96.9622,97.0752,96.9527,96.9998,9574.0
2019-06-26 13:25:00,102.94,102.97,102.83,102.83,5008.0,96.9998,97.0281,96.8962,96.8962,5008.0
2019-06-26 13:30:00,102.82,102.82,102.67,102.67,3043.0,96.8868,96.8868,96.7454,96.7454,3043.0
2019-06-26 13:35:00,102.66,102.72,102.57,102.68,4968.0,96.736,96.7925,96.6512,96.7548,4968.0
2019-06-26 13:40:00,102.67,102.73,102.61,102.73,4626.0,96.7454,96.802,96.6889,96.802,4626.0
2019-06-26 13:45:00,102.74,102.8,102.57,102.65,13155.0,96.8114,96.8679,96.6512,96.7266,13155.0
2019-06-26 13:50:00,102.64,102.71,102.6,102.71,6585.0,96.7172,96.7831,96.6795,96.7831,6585.0
2019-06-26 13:55:00,102.73,102.83,102.69,102.81,19155.0,96.802,96.8962,96.7643,96.8773,19155.0
2019-06-26 14:00:00,102.83,102.84,102.75,102.8,10122.0,96.8962,96.9056,96.8208,96.8679,10122.0
2019-06-26 14:05:00,102.8,102.83,102.76,102.82,11560.0,96.8679,96.8962,96.8302,96.8868,11560.0
2019-06-26 14:10:00,102.81,102.88,102.79,102.86,6194.0,96.8773,96.9433,96.8585,96.9245,6194.0
2019-06-26 14:15:00,102.86,102.9,102.83,102.88,20234.0,96.9245,96.9622,96.8962,96.9433,20234.0
2019-06-26 14:20:00,102.88,102.93,102.83,102.88,16490.0,96.9433,96.9904,96.8962,96.9433,16490.0
2019-06-26 14:25:00,102.87,102.9,102.79,102.89,13804.0,96.9339,96.9622,96.8585,96.9527,13804.0
2019-06-26 14:30:00,102.89,102.9,102.81,102.82,16211.0,96.9527,96.9622,96.8773,96.8868,16211.0
2019-06-26 14:35:00,102.83,102.86,102.77,102.86,39287.0,96.8962,96.9245,96.8397,96.9245,39287.0
2019-06-26 14:40:00,102.84,102.9,102.68,102.74,42361.0,96.9056,96.9622,96.7548,96.8114,42361.0
2019-06-26 14:45:00,102.74,102.83,102.73,102.83,10091.0,96.8114,96.8962,96.802,96.8962,10091.0
2019-06-26 14:50:00,102.83,102.89,102.75,102.79,10820.0,96.8962,96.9527,96.8208,96.8585,10820.0
2019-06-26 14:55:00,102.78,102.95,102.78,102.91,7528.0,96.8491,97.0093,96.8491,96.9716,7528.0
2019-06-26 15:00:00,102.91,102.98,102.79,102.83,15436.0,96.9716,97.0375,96.8585,96.8962,15436.0
2019-06-26 15:05:00,102.84,102.84,102.78,102.8,6724.0,96.9056,96.9056,96.8491,96.8679,6724.0
2019-06-26 15:10:00,102.81,102.88,102.79,102.85,11240.0,96.8773,96.9433,96.8585,96.915,11240.0
2019-06-26 15:15:00,102.86,102.89,102.72,102.8,16422.0,96.9245,96.9527,96.7925,96.8679,16422.0
2019-06-26 15:20:00,102.8,102.86,102.79,102.83,11583.0,96.8679,96.9245,96.8585,96.8962,11583.0
2019-06-26 15:25:00,102.82,102.84,102.74,102.77,12605.0,96.8868,96.9056,96.8114,96.8397,12605.0
2019-06-26 15:30:00,102.76,102.77,102.59,102.59,20114.0,96.8302,96.8397,96.67,96.67,20114.0
2019-06-26 15:35:00,102.6,102.64,102.56,102.56,13170.0,96.6795,96.7172,96.6418,96.6418,13170.0
2019-06-26 15:40:00,102.56,102.67,102.52,102.54,17250.0,96.6418,96.7454,96.6041,96.6229,17250.0
2019-06-26 15:45:00,102.54,102.54,102.47,102.49,23536.0,96.6229,96.6229,96.557,96.5758,23536.0
2019-06-26 15:50:00,102.49,102.55,102.43,102.43,26837.0,96.5758,96.6323,96.5193,96.5193,26837.0
2019-06-26 15:55:00,102.45,102.48,102.36,102.4,68647.0,96.5381,96.5664,96.4533,96.491,68647.0
2019-06-27 09:30:00,99.6,99.99,98.97,99.62,163106.0,93.8526,94.2201,93.2589,93.8714,163106.0
2019-06-27 09:35:00,99.58,99.71,99.03,99.26,121027.0,93.8337,93.9562,93.3155,93.5322,121027.0
2019-06-27 09:40:00,99.26,99.52,98.97,99.04,103753.0,93.5322,93.7772,93.2589,93.3249,103753.0
2019-06-27 09:45:00,99.03,99.52,98.86,99.22,159733.0,93.3155,93.7772,93.1553,93.4945,159733.0
2019-06-27 09:50:00,99.23,99.57,99.19,99.22,29450.0,93.5039,93.8243,93.4662,93.4945,29450.0
2019-06-27 09:55:00,99.3,99.4,99.03,99.03,28581.0,93.5699,93.6641,93.3155,93.3155,28581.0
2019-06-27 10:00:00,99.08,99.29,99.04,99.16,35522.0,93.3626,93.5605,93.3249,93.438,35522.0
2019-06-27 10:05:00,99.16,99.39,99.02,99.39,18451.0,93.438,93.6547,93.306,93.6547,18451.0
2019-06-27 10:10:00,99.37,99.4,98.91,99.03,34548.0,93.6358,93.6641,93.2024,93.3155,34548.0
2019-06-27 10:15:00,99.02,99.14,98.84,99.11,49377.0,93.306,93.4191,93.1364,93.3909,49377.0
2019-06-27 10:20:00,99.14,99.37,99.12,99.36,47192.0,93.4191,93.6358,93.4003,93.6264,47192.0
2019-06-27 10:25:00,99.36,99.43,99.3,99.4,66816.0,93.6264,93.6924,93.5699,93.6641,66816.0
2019-06-27 10:30:00,99.4,99.44,99.18,99.2,85218.0,93.6641,93.7018,93.4568,93.4757,85218.0
2019-06-27 10:35:00,99.2,99.25,99.08,99.22,70437.0,93.4757,93.5228,93.3626,93.4945,70437.0
2019-06-27 10:40:00,99.22,99.35,99.19,99.27,25327.0,93.4945,93.617,93.4662,93.5416,25327.0
2019-06-27 10:45:00,99.25,99.39,99.2,99.33,43781.0,93.5228,93.6547,93.4757,93.5982,43781.0
2019-06-27 10:50:00,99.31,99.35,99.23,99.25,18158.0,93.5793,93.617,93.5039,93.5228,18158.0
2019-06-27 10:55:00,99.23,99.34,99.18,99.34,39447.0,93.5039,93.6076,93.4568,93.6076,39447.0
2019-06-27 11:00:00,99.34,99.34,99.21,99.29,64161.0,93.6076,93.6076,93.4851,93.5605,64161.0
2019-06-27 11:05:00,99.25,99.44,99.25,99.38,45865.0,93.5228,93.7018,93.5228,93.6453,45865.0
2019-06-27 11:10:00,99.41,99.53,99.4,99.45,23860.0,93.6735,93.7866,93.6641,93.7112,23860.0
2019-06-27 11:15:00,99.47,99.58,99.41,99.5,30658.0,93.7301,93.8337,93.6735,93.7583,30658.0
2019-06-27 11:20:00,99.49,99.55,99.29,99.34,18895.0,93.7489,93.8055,93.5605,93.6076,18895.0
2019-06-27 11:25:00,99.32,99.37,99.26,99.36,9677.0,93.5887,93.6358,93.5322,93.6264,9677.0
2019-06-27 11:30:00,99.33,99.52,99.31,99.49,12194.0,93.5982,93.7772,93.5793,93.7489,12194.0
2019-06-27 11:35:00,99.49,99.53,99.41,99.52,18823.0,93.7489,93.7866,93.6735,93.7772,18823.0
2019-06-27 11:40:00,99.52,99.61,99.49,99.61,16968.0,93.7772,93.862,93.7489,93.862,16968.0
2019-06-27 11:45:00,99.6,99.6,99.41,99.51,23334.0,93.8526,93.8526,93.6735,93.7678,23334.0
2019-06-27 11:50:00,99.5,99.62,99.45,99.56,25322.0,93.7583,93.8714,93.7112,93.8149,25322.0
2019-06-27 11:55:00,99.57,99.6,99.43,99.53,20290.0,93.8243,93.8526,93.6924,93.7866,20290.0
2019-06-27 12:00:00,99.55,99.64,99.55,99.59,12955.0,93.8055,93.8903,93.8055,93.8432,12955.0
2019-06-27 12:05:00,99.59,99.71,99.59,99.63,10238.0,93.8432,93.9562,93.8432,93.8808,10238.0
2019-06-27 12:10:00,99.63,99.72,99.63,99.65,7725.0,93.8808,93.9657,93.8808,93.8997,7725.0
2019-06-27 12:15:00,99.66,99.69,99.61,99.69,7695.0,93.9091,93.9374,93.862,93.9374,7695.0
2019-06-27 12:20:00,99.65,99.72,99.63,99.7,11168.0,93.8997,93.9657,93.8808,93.9468,11168.0
2019-06-27 12:25:00,99.69,99.71,99.62,99.64,5740.0,93.9374,93.9562,93.8714,93.8903,5740.0
2019-06-27 12:30:00,99.64,99.66,99.59,99.64,30851.0,93.8903,93.9091,93.8432,93.8903,30851.0
2019-06-27 12:35:00,99.65,99.69,99.59,99.67,5582.0,93.8997,93.9374,93.8432,93.9185,5582.0
2019-06-27 12:40:00,99.67,99.67,99.57,99.6,10031.0,93.9185,93.9185,93.8243,93.8526,10031.0
2019-06-27 12:45:00,99.6,99.63,99.55,99.56,6109.0,93.8526,93.8808,93.8055,93.8149,6109.0
2019-06-27 12:50:00,99.56,99.61,99.53,99.57,7052.0,93.8149,93.862,93.7866,93.8243,7052.0
2019-06-27 12:55:00,99.58,99.74,99.56,99.7,9032.0,93.8337,93.9845,93.8149,93.9468,9032.0
2019-06-27 13:00:00,99.67,99.79,99.66,99.77,6510.0,93.9185,94.0316,93.9091,94.0128,6510.0
2019-06-27 13:05:00,99.78,99.83,99.74,99.77,7365.0,94.0222,94.0693,93.9845,94.0128,7365.0
2019-06-27 13:10:00,99.78,99.9,99.78,99.89,12393.0,94.0222,94.1353,94.0222,94.1258,12393.0
2019-06-27 13:15:00,99.89,100.07,99.88,100.06,28703.0,94.1258,94.2955,94.1164,94.286,28703.0
2019-06-27 13:20:00,100.05,100.14,99.99,100.0,16816.0,94.2766,94.3614,94.2201,94.2295,16816.0
2019-06-27 13:25:00,100.0,100.05,99.83,99.84,61900.0,94.2295,94.2766,94.0693,94.0787,61900.0
2019-06-27 13:30:00,99.86,100.02,99.85,100.02,14137.0,94.0976,94.2483,94.0882,94.2483,14137.0
2019-06-27 13:35:00,100.01,100.04,99.96,99.99,8179.0,94.2389,94.2672,94.1918,94.2201,8179.0
2019-06-27 13:40:00,99.98,100.01,99.89,100.0,37988.0,94.2106,94.2389,94.1258,94.2295,37988.0
2019-06-27 13:45:00,99.99,100.01,99.85,99.85,16373.0,94.2201,94.2389,94.0882,94.0882,16373.0
2019-06-27 13:50:00,99.88,99.89,99.81,99.85,12733.0,94.1164,94.1258,94.0505,94.0882,12733.0
2019-06-27 13:55:00,99.86,99.86,99.78,99.82,12008.0,94.0976,94.0976,94.0222,94.0599,12008.0
2019-06-27 14:00:00,99.83,99.93,99.79,99.93,7758.0,94.0693,94.1635,94.0316,94.1635,7758.0
2019-06-27 14:05:00,99.92,99.96,99.89,99.94,6600.0,94.1541,94.1918,94.1258,94.173,6600.0
2019-06-27 14:10:00,99.95,100.0,99.84,99.85,27005.0,94.1824,94.2295,94.0787,94.0882,27005.0
2019-06-27 14:15:00,99.84,100.02,99.81,100.02,32320.0,94.0787,94.2483,94.0505,94.2483,32320.0
2019-06-27 14:20:00,100.04,100.18,99.97,100.18,42031.0,94.2672,94.3991,94.2012,94.3991,42031.0
2019-06-27 14:25:00,100.17,100.31,100.16,100.29,18927.0,94.3897,94.5216,94.3803,94.5028,18927.0
2019-06-27 14:30:00,100.29,100.29,100.19,100.23,11874.0,94.5028,94.5028,94.4085,94.4462,11874.0
2019-06-27 14:35:00,100.23,100.23,100.13,100.19,11011.0,94.4462,94.4462,94.352,94.4085,11011.0
2019-06-27 14:40:00,100.18,100.18,100.04,100.09,13869.0,94.3991,94.3991,94.2672,94.3143,13869.0
2019-06-27 14:45:00,100.08,100.09,100.01,100.04,13893.0,94.3049,94.3143,94.2389,94.2672,13893.0
2019-06-27 14:50:00,100.06,100.08,99.95,100.01,11615.0,94.286,94.3049,94.1824,94.2389,11615.0
2019-06-27 14:55:00,100.02,100.07,100.01,100.06,14142.0,94.2483,94.2955,94.2389,94.286,14142.0
2019-06-27 15:00:00,100.07,100.15,100.06,100.06,15680.0,94.2955,94.3708,94.286,94.286,15680.0
2019-06-27 15:05:00,100.06,100.1,100.04,100.07,11614.0,94.286,94.3237,94.2672,94.2955,11614.0
2019-06-27 15:10:00,100.07,100.19,100.06,100.17,22657.0,94.2955,94.4085,94.286,94.3897,22657.0
2019-06-27 15:15:00,100.17,100.27,100.14,100.15,15213.0,94.3897,94.4839,94.3614,94.3708,15213.0
2019-06-27 15:20:00,100.15,100.16,100.02,100.12,23896.0,94.3708,94.3803,94.2483,94.3426,23896.0
2019-06-27 15:25:00,100.11,100.16,100.1,100.14,19479.0,94.3331,94.3803,94.3237,94.3614,19479.0
2019-06-27 15:30:00,100.14,100.26,100.13,100.21,36857.0,94.3614,94.4745,94.352,94.4274,36857.0
2019-06-27 15:35:00,100.22,100.31,100.18,100.3,55371.0,94.4368,94.5216,94.3991,94.5122,55371.0
2019-06-27 15:40:00,100.31,100.39,100.25,100.36,23702.0,94.5216,94.597,94.4651,94.5687,23702.0
2019-06-27 15:45:00,100.36,100.39,100.26,100.32,29803.0,94.5687,94.597,94.4745,94.531,29803.0
2019-06-27 15:50:00,100.34,100.4,100.3,100.33,58194.0,94.5499,94.6064,94.5122,94.5405,58194.0
2019-06-27 15:55:00,100.34,100.63,100.34,100.55,241633.0,94.5499,94.8231,94.5499,94.7478,241633.0
2019-06-28 09:30:00,100.65,101.05,100.65,100.81,26216.0,94.842,95.2189,94.842,94.9928,26216.0
2019-06-28 09:35:00,100.81,100.98,100.81,100.91,23289.0,94.9928,95.1529,94.9928,95.087,23289.0
2019-06-28 09:40:00,100.88,100.9,100.68,100.74,12943.0,95.0587,95.0776,94.8703,94.9268,12943.0
2019-06-28 09:45:00,100.76,100.8,100.64,100.72,11800.0,94.9456,94.9833,94.8326,94.9079,11800.0
2019-06-28 09:50:00,100.68,101.02,100.68,101.02,12590.0,94.8703,95.1906,94.8703,95.1906,12590.0
2019-06-28 09:55:00,101.02,101.28,101.02,101.28,5631.0,95.1906,95.4356,95.1906,95.4356,5631.0
2019-06-28 10:00:00,101.23,101.23,101.03,101.11,4120.0,95.3885,95.3885,95.2001,95.2754,4120.0
2019-06-28 10:05:00,101.09,101.27,101.05,101.27,9321.0,95.2566,95.4262,95.2189,95.4262,9321.0
2019-06-28 10:10:00,101.24,101.36,101.14,101.35,8206.0,95.3979,95.511,95.3037,95.5016,8206.0
2019-06-28 10:15:00,101.3,101.46,101.25,101.42,10650.0,95.4545,95.6052,95.4074,95.5676,10650.0
2019-06-28 10:20:00,101.4,101.44,101.29,101.3,9043.0,95.5487,95.5864,95.4451,95.4545,9043.0
2019-06-28 10:25:00,101.24,101.25,101.12,101.22,8543.0,95.3979,95.4074,95.2849,95.3791,8543.0
2019-06-28 10:30:00,101.25,101.29,100.81,100.92,19096.0,95.4074,95.4451,94.9928,95.0964,19096.0
2019-06-28 10:35:00,100.9,101.02,100.9,100.98,12049.0,95.0776,95.1906,95.0776,95.1529,12049.0
2019-06-28 10:40:00,100.98,101.02,100.9,100.93,8008.0,95.1529,95.1906,95.0776,95.1058,8008.0
2019-06-28 10:45:00,100.92,100.97,100.79,100.88,10338.0,95.0964,95.1435,94.9739,95.0587,10338.0
2019-06-28 10:50:00,100.87,100.92,100.82,100.92,7768.0,95.0493,95.0964,95.0022,95.0964,7768.0
2019-06-28 10:55:00,100.91,100.94,100.71,100.75,9636.0,95.087,95.1153,94.8985,94.9362,9636.0
2019-06-28 11:00:00,100.72,100.81,100.62,100.68,14116.0,94.9079,94.9928,94.8137,94.8703,14116.0
2019-06-28 11:05:00,100.69,100.82,100.68,100.82,13335.0,94.8797,95.0022,94.8703,95.0022,13335.0
2019-06-28 11:10:00,100.78,100.83,100.72,100.73,10714.0,94.9645,95.0116,94.9079,94.9174,10714.0
2019-06-28 11:15:00,100.74,100.91,100.74,100.83,10400.0,94.9268,95.087,94.9268,95.0116,10400.0
2019-06-28 11:20:00,100.84,100.92,100.81,100.88,11621.0,95.021,95.0964,94.9928,95.0587,11621.0
2019-06-28 11:25:00,100.86,101.01,100.82,100.93,12597.0,95.0399,95.1812,95.0022,95.1058,12597.0
2019-06-28 11:30:00,100.9,100.96,100.83,100.88,7450.0,95.0776,95.1341,95.0116,95.0587,7450.0
2019-06-28 11:35:00,100.88,100.9,100.82,100.84,22790.0,95.0587,95.0776,95.0022,95.021,22790.0
2019-06-28 11:40:00,100.84,100.87,100.76,100.81,8712.0,95.021,95.0493,94.9456,94.9928,8712.0
2019-06-28 11:45:00,100.81,100.83,100.63,100.71,13891.0,94.9928,95.0116,94.8231,94.8985,13891.0
2019-06-28 11:50:00,100.7,100.81,100.62,100.67,11007.0,94.8891,94.9928,94.8137,94.8608,11007.0
2019-06-28 11:55:00,100.66,100.78,100.62,100.62,7763.0,94.8514,94.9645,94.8137,94.8137,7763.0
2019-06-28 12:00:00,100.63,100.76,100.62,100.64,9627.0,94.8231,94.9456,94.8137,94.8326,9627.0
2019-06-28 12:05:00,100.66,100.79,100.66,100.75,18029.0,94.8514,94.9739,94.8514,94.9362,18029.0
2019-06-28 12:10:00,100.75,100.77,100.73,100.77,6388.0,94.9362,94.9551,94.9174,94.9551,6388.0
2019-06-28 12:15:00,100.75,100.9,100.75,100.9,10664.0,94.9362,95.0776,94.9362,95.0776,10664.0
2019-06-28 12:20:00,100.92,101.06,100.91,101.06,12062.0,95.0964,95.2283,95.087,95.2283,12062.0
2019-06-28 12:25:00,101.03,101.03,100.89,100.89,4394.0,95.2001,95.2001,95.0681,95.0681,4394.0
2019-06-28 12:30:00,100.9,100.93,100.88,100.89,5430.0,95.0776,95.1058,95.0587,95.0681,5430.0
2019-06-28 12:35:00,100.84,100.88,100.82,100.83,11089.0,95.021,95.0587,95.0022,95.0116,11089.0
2019-06-28 12:40:00,100.81,100.86,100.8,100.84,3658.0,94.9928,95.0399,94.9833,95.021,3658.0
2019-06-28 12:45:00,100.85,100.95,100.83,100.92,8475.0,95.0304,95.1247,95.0116,95.0964,8475.0
2019-06-28 12:50:00,100.94,100.96,100.89,100.96,5400.0,95.1153,95.1341,95.0681,95.1341,5400.0
2019-06-28 12:55:00,100.96,101.01,100.93,100.93,6025.0,95.1341,95.1812,95.1058,95.1058,6025.0
2019-06-28 13:00:00,100.95,100.96,100.83,100.91,6752.0,95.1247,95.1341,95.0116,95.087,6752.0
2019-06-28 13:05:00,100.91,100.92,100.84,100.84,6123.0,95.087,95.0964,95.021,95.021,6123.0
2019-06-28 13:10:00,100.87,100.92,100.86,100.89,5761.0,95.0493,95.0964,95.0399,95.0681,5761.0
2019-06-28 13:15:00,100.87,100.88,100.84,100.85,3947.0,95.0493,95.0587,95.021,95.0304,3947.0
2019-06-28 13:20:00,100.86,100.87,100.8,100.85,11137.0,95.0399,95.0493,94.9833,95.0304,11137.0
2019-06-28 13:25:00,100.88,100.88,100.79,100.81,3800.0,95.0587,95.0587,94.9739,94.9928,3800.0
2019-06-28 13:30:00,100.8,100.88,100.79,100.86,6371.0,94.9833,95.0587,94.9739,95.0399,6371.0
2019-06-28 13:35:00,100.88,101.04,100.88,101.04,7371.0,95.0587,95.2095,95.0587,95.2095,7371.0
2019-06-28 13:40:00,101.05,101.09,100.95,100.95,14966.0,95.2189,95.2566,95.1247,95.1247,14966.0
2019-06-28 13:45:00,100.97,100.97,100.85,100.94,6425.0,95.1435,95.1435,95.0304,95.1153,6425.0
2019-06-28 13:50:00,100.95,101.02,100.94,100.96,12477.0,95.1247,95.1906,95.1153,95.1341,12477.0
2019-06-28 13:55:00,100.96,101.02,100.92,100.92,7456.0,95.1341,95.1906,95.0964,95.0964,7456.0
2019-06-28 14:00:00,100.92,100.94,100.88,100.89,11758.0,95.0964,95.1153,95.0587,95.0681,11758.0
2019-06-28 14:05:00,100.89,101.0,100.87,100.96,8818.0,95.0681,95.1718,95.0493,95.1341,8818.0
2019-06-28 14:10:00,100.95,100.96,100.77,100.77,9353.0,95.1247,95.1341,94.9551,94.9551,9353.0
2019-06-28 14:15:00,100.78,100.84,100.74,100.78,13801.0,94.9645,95.021,94.9268,94.9645,13801.0
2019-06-28 14:20:00,100.8,100.89,100.79,100.81,11101.0,94.9833,95.0681,94.9739,94.9928,11101.0
2019-06-28 14:25:00,100.81,100.84,100.76,100.82,11146.0,94.9928,95.021,94.9456,95.0022,11146.0
2019-06-28 14:30:00,100.83,100.84,100.66,100.66,14242.0,95.0116,95.021,94.8514,94.8514,14242.0
2019-06-28 14:35:00,100.66,100.75,100.62,100.62,15109.0,94.8514,94.9362,94.8137,94.8137,15109.0
2019-06-28 14:40:00,100.62,100.66,100.59,100.59,13671.0,94.8137,94.8514,94.7854,94.7854,13671.0
2019-06-28 14:45:00,100.58,100.58,100.48,100.49,12898.0,94.776,94.776,94.6818,94.6912,12898.0
2019-06-28 14:50:00,100.49,100.54,100.34,100.38,22257.0,94.6912,94.7383,94.5499,94.5876,22257.0
2019-06-28 14:55:00,100.37,100.46,100.29,100.32,16016.0,94.5781,94.663,94.5028,94.531,16016.0
2019-06-28 15:00:00,100.31,100.39,100.31,100.35,10519.0,94.5216,94.597,94.5216,94.5593,10519.0
2019-06-28 15:05:00,100.33,100.35,100.28,100.29,16719.0,94.5405,94.5593,94.4933,94.5028,16719.0
2019-06-28 15:10:00,100.29,100.33,100.21,100.24,17872.0,94.5028,94.5405,94.4274,94.4556,17872.0
2019-06-28 15:15:00,100.22,100.28,100.17,100.24,12435.0,94.4368,94.4933,94.3897,94.4556,12435.0
2019-06-28 15:20:00,100.24,100.24,100.13,100.13,18011.0,94.4556,94.4556,94.352,94.352,18011.0
2019-06-28 15:25:00,100.14,100.26,100.12,100.13,25285.0,94.3614,94.4745,94.3426,94.352,25285.0
2019-06-28 15:30:00,100.14,100.35,100.1,100.33,23243.0,94.3614,94.5593,94.3237,94.5405,23243.0
2019-06-28 15:35:00,100.33,100.44,100.27,100.43,19741.0,94.5405,94.6441,94.4839,94.6347,19741.0
2019-06-28 15:40:00,100.45,100.45,100.3,100.3,18795.0,94.6535,94.6535,94.5122,94.5122,18795.0
2019-06-28 15:45:00,100.28,100.31,100.12,100.12,63831.0,94.4933,94.5216,94.3426,94.3426,63831.0
2019-06-28 15:50:00,100.13,100.14,99.78,99.85,134922.0,94.352,94.3614,94.0222,94.0882,134922.0
2019-06-28 15:55:00,99.87,99.87,99.06,99.11,701838.0,94.107,94.107,93.3437,93.3909,701838.0
2019-07-01 09:30:00,100.53,101.64,100.11,101.45,50746.0,94.7289,95.7749,94.3331,95.5958,50746.0
2019-07-01 09:35:00,101.5,101.87,101.38,101.65,23522.0,95.6429,95.9916,95.5299,95.7843,23522.0
2019-07-01 09:40:00,101.61,101.92,101.56,101.77,13823.0,95.7466,96.0387,95.6995,95.8974,13823.0
2019-07-01 09:45:00,101.73,101.78,101.2,101.37,18403.0,95.8597,95.9068,95.3602,95.5204,18403.0
2019-07-01 09:50:00,101.22,101.24,100.91,101.06,25028.0,95.3791,95.3979,95.087,95.2283,25028.0
2019-07-01 09:55:00,101.03,101.04,100.52,100.61,22705.0,95.2001,95.2095,94.7195,94.8043,22705.0
2019-07-01 10:00:00,100.69,101.01,100.63,100.91,15089.0,94.8797,95.1812,94.8231,95.087,15089.0
2019-07-01 10:05:00,100.91,100.99,100.76,100.96,10878.0,95.087,95.1624,94.9456,95.1341,10878.0
2019-07-01 10:10:00,100.98,100.98,100.68,100.7,17842.0,95.1529,95.1529,94.8703,94.8891,17842.0
2019-07-01 10:15:00,100.69,100.79,100.52,100.67,26393.0,94.8797,94.9739,94.7195,94.8608,26393.0
2019-07-01 10:20:00,100.69,100.8,100.5,100.54,61710.0,94.8797,94.9833,94.7006,94.7383,61710.0
2019-07-01 10:25:00,100.53,100.57,100.39,100.54,12015.0,94.7289,94.7666,94.597,94.7383,12015.0
2019-07-01 10:30:00,100.54,100.64,100.19,100.24,26737.0,94.7383,94.8326,94.4085,94.4556,26737.0
2019-07-01 10:35:00,100.27,100.62,100.27,100.51,18888.0,94.4839,94.8137,94.4839,94.7101,18888.0
2019-07-01 10:40:00,100.51,100.63,100.5,100.6,13425.0,94.7101,94.8231,94.7006,94.7949,13425.0
2019-07-01 10:45:00,100.56,100.73,100.54,100.69,10915.0,94.7572,94.9174,94.7383,94.8797,10915.0
2019-07-01 10:50:00,100.68,100.77,100.6,100.77,11500.0,94.8703,94.9551,94.7949,94.9551,11500.0
2019-07-01 10:55:00,100.74,100.76,100.65,100.73,10700.0,94.9268,94.9456,94.842,94.9174,10700.0
2019-07-01 11:00:00,100.77,100.82,100.66,100.77,8271.0,94.9551,95.0022,94.8514,94.9551,8271.0
2019-07-01 11:05:00,100.75,100.77,100.45,100.46,30243.0,94.9362,94.9551,94.6535,94.663,30243.0
2019-07-01 11:10:00,100.44,100.5,100.25,100.26,19510.0,94.6441,94.7006,94.4651,94.4745,19510.0
2019-07-01 11:15:00,100.26,100.31,100.14,100.24,18230.0,94.4745,94.5216,94.3614,94.4556,18230.0
2019-07-01 11:20:00,100.22,100.22,99.77,99.92,30004.0,94.4368,94.4368,94.0128,94.1541,30004.0
2019-07-01 11:25:00,99.92,100.01,99.87,99.89,13716.0,94.1541,94.2389,94.107,94.1258,13716.0
2019-07-01 11:30:00,99.89,99.94,99.72,99.91,21927.0,94.1258,94.173,93.9657,94.1447,21927.0
2019-07-01 11:35:00,99.91,99.99,99.88,99.91,16792.0,94.1447,94.2201,94.1164,94.1447,16792.0
2019-07-01 11:40:00,99.89,99.9,99.61,99.62,13265.0,94.1258,94.1353,93.862,93.8714,13265.0
2019-07-01 11:45:00,99.63,99.76,99.57,99.73,13991.0,93.8808,94.0033,93.8243,93.9751,13991.0
2019-07-01 11:50:00,99.73,99.77,99.51,99.55,19228.0,93.9751,94.0128,93.7678,93.8055,19228.0
2019-07-01 11:55:00,99.54,99.61,99.47,99.61,11160.0,93.796,93.862,93.7301,93.862,11160.0
2019-07-01 12:00:00,99.63,99.83,99.63,99.83,8800.0,93.8808,94.0693,93.8808,94.0693,8800.0
2019-07-01 12:05:00,99.8,99.8,99.69,99.74,10367.0,94.041,94.041,93.9374,93.9845,10367.0
2019-07-01 12:10:00,99.74,99.8,99.72,99.73,9733.0,93.9845,94.041,93.9657,93.9751,9733.0
2019-07-01 12:15:00,99.74,99.84,99.74,99.82,4700.0,93.9845,94.0787,93.9845,94.0599,4700.0
2019-07-01 12:20:00,99.83,99.86,99.73,99.75,11839.0,94.0693,94.0976,93.9751,93.9939,11839.0
2019-07-01 12:25:00,99.74,99.78,99.66,99.69,42014.0,93.9845,94.0222,93.9091,93.9374,42014.0
2019-07-01 12:30:00,99.68,99.69,99.6,99.61,9076.0,93.928,93.9374,93.8526,93.862,9076.0
2019-07-01 12:35:00,99.62,99.64,99.54,99.54,8794.0,93.8714,93.8903,93.796,93.796,8794.0
2019-07-01 12:40:00,99.56,99.63,99.56,99.57,7829.0,93.8149,93.8808,93.8149,93.8243,7829.0
2019-07-01 12:45:00,99.57,99.65,99.54,99.54,7920.0,93.8243,93.8997,93.796,93.796,7920.0
2019-07-01 12:50:00,99.56,99.57,99.42,99.43,11497.0,93.8149,93.8243,93.683,93.6924,11497.0
2019-07-01 12:55:00,99.4,99.4,99.25,99.26,13795.0,93.6641,93.6641,93.5228,93.5322,13795.0
2019-07-01 13:00:00,99.28,99.32,99.24,99.32,12399.0,93.551,93.5887,93.5134,93.5887,12399.0
2019-07-01 13:05:00,99.32,99.35,99.13,99.14,22818.0,93.5887,93.617,93.4097,93.4191,22818.0
2019-07-01 13:10:00,99.12,99.15,99.03,99.13,16149.0,93.4003,93.4285,93.3155,93.4097,16149.0
2019-07-01 13:15:00,99.1,99.17,99.0,99.06,17414.0,93.3814,93.4474,93.2872,93.3437,17414.0
2019-07-01 13:20:00,99.06,99.16,99.02,99.02,9693.0,93.3437,93.438,93.306,93.306,9693.0
2019-07-01 13:25:00,99.03,99.07,98.89,99.02,24348.0,93.3155,93.3532,93.1835,93.306,24348.0
2019-07-01 13:30:00,99.02,99.14,99.01,99.03,9601.0,93.306,93.4191,93.2966,93.3155,9601.0
2019-07-01 13:35:00,99.05,99.13,98.92,98.93,14100.0,93.3343,93.4097,93.2118,93.2212,14100.0
2019-07-01 13:40:00,98.93,98.97,98.88,98.89,11522.0,93.2212,93.2589,93.1741,93.1835,11522.0
2019-07-01 13:45:00,98.91,98.97,98.89,98.93,24007.0,93.2024,93.2589,93.1835,93.2212,24007.0
2019-07-01 13:50:00,98.95,99.01,98.85,98.87,13545.0,93.2401,93.2966,93.1459,93.1647,13545.0
2019-07-01 13:55:00,98.87,98.96,98.86,98.94,15643.0,93.1647,93.2495,93.1553,93.2307,15643.0
2019-07-01 14:00:00,98.95,98.96,98.85,98.86,17003.0,93.2401,93.2495,93.1459,93.1553,17003.0
2019-07-01 14:05:00,98.87,98.88,98.82,98.83,11231.0,93.1647,93.1741,93.1176,93.127,11231.0
2019-07-01 14:10:00,98.82,98.91,98.78,98.86,11275.0,93.1176,93.2024,93.0799,93.1553,11275.0
2019-07-01 14:15:00,98.84,98.84,98.73,98.74,13272.0,93.1364,93.1364,93.0328,93.0422,13272.0
2019-07-01 14:20:00,98.75,98.78,98.63,98.65,16498.0,93.0516,93.0799,92.9386,92.9574,16498.0
2019-07-01 14:25:00,98.65,98.7,98.56,98.67,16016.0,92.9574,93.0045,92.8726,92.9762,16016.0
2019-07-01 14:30:00,98.65,98.72,98.61,98.71,13604.0,92.9574,93.0234,92.9197,93.0139,13604.0
2019-07-01 14:35:00,98.71,98.78,98.62,98.78,15159.0,93.0139,93.0799,92.9291,93.0799,15159.0
2019-07-01 14:40:00,98.79,98.89,98.79,98.82,11290.0,93.0893,93.1835,93.0893,93.1176,11290.0
2019-07-01 14:45:00,98.82,98.86,98.8,98.83,7007.0,93.1176,93.1553,93.0987,93.127,7007.0
2019-07-01 14:50:00,98.85,98.86,98.79,98.81,10386.0,93.1459,93.1553,93.0893,93.1082,10386.0
2019-07-01 14:55:00,98.81,98.81,98.72,98.73,13743.0,93.1082,93.1082,93.0234,93.0328,13743.0
2019-07-01 15:00:00,98.72,98.92,98.72,98.77,30288.0,93.0234,93.2118,93.0234,93.0705,30288.0
2019-07-01 15:05:00,98.78,98.89,98.78,98.86,24330.0,93.0799,93.1835,93.0799,93.1553,24330.0
2019-07-01 15:10:00,98.85,98.9,98.84,98.9,10362.0,93.1459,93.193,93.1364,93.193,10362.0
2019-07-01 15:15:00,98.91,98.93,98.79,98.86,19818.0,93.2024,93.2212,93.0893,93.1553,19818.0
2019-07-01 15:20:00,98.87,98.98,98.87,98.93,12209.0,93.1647,93.2684,93.1647,93.2212,12209.0
2019-07-01 15:25:00,98.94,98.95,98.87,98.89,17483.0,93.2307,93.2401,93.1647,93.1835,17483.0
2019-07-01 15:30:00,98.89,99.0,98.89,98.92,22713.0,93.1835,93.2872,93.1835,93.2118,22713.0
2019-07-01 15:35:00,98.92,99.2,98.92,99.19,23785.0,93.2118,93.4757,93.2118,93.4662,23785.0
2019-07-01 15:40:00,99.19,99.26,99.14,99.14,26369.0,93.4662,93.5322,93.4191,93.4191,26369.0
2019-07-01 15:45:00,99.14,99.16,99.07,99.12,39553.0,93.4191,93.438,93.3532,93.4003,39553.0
2019-07-01 15:50:00,99.11,99.13,99.01,99.05,67060.0,93.3909,93.4097,93.2966,93.3343,67060.0
2019-07-01 15:55:00,99.05,99.06,98.93,98.99,185973.0,93.3343,93.3437,93.2212,93.2778,185973.0
2019-07-02 09:30:00,98.79,99.39,98.66,98.76,26389.0,93.0893,93.6547,92.9668,93.061,26389.0
2019-07-02 09:35:00,98.8,99.22,98.63,99.11,7561.0,93.0987,93.4945,92.9386,93.3909,7561.0
2019-07-02 09:40:00,99.23,99.25,98.99,99.11,5900.0,93.5039,93.5228,93.2778,93.3909,5900.0
2019-07-02 09:45:00,99.15,99.26,98.86,98.93,7700.0,93.4285,93.5322,93.1553,93.2212,7700.0
2019-07-02 09:50:00,98.9,98.9,98.75,98.82,8317.0,93.193,93.193,93.0516,93.1176,8317.0
2019-07-02 09:55:00,98.81,98.9,98.75,98.89,10800.0,93.1082,93.193,93.0516,93.1835,10800.0
2019-07-02 10:00:00,98.88,98.9,98.78,98.8,10404.0,93.1741,93.193,93.0799,93.0987,10404.0
2019-07-02 10:05:00,98.8,98.82,98.57,98.71,12106.0,93.0987,93.1176,92.882,93.0139,12106.0
2019-07-02 10:10:00,98.71,98.75,98.47,98.65,10354.0,93.0139,93.0516,92.7878,92.9574,10354.0
2019-07-02 10:15:00,98.67,98.76,98.61,98.69,4453.0,92.9762,93.061,92.9197,92.9951,4453.0
2019-07-02 10:20:00,98.73,98.82,98.46,98.48,13858.0,93.0328,93.1176,92.7784,92.7972,13858.0
2019-07-02 10:25:00,98.45,98.59,98.35,98.59,12000.0,92.7689,92.9009,92.6747,92.9009,12000.0
2019-07-02 10:30:00,98.58,98.64,98.51,98.53,12483.0,92.8914,92.948,92.8255,92.8443,12483.0
2019-07-02 10:35:00,98.52,98.54,98.39,98.43,15868.0,92.8349,92.8537,92.7124,92.7501,15868.0
2019-07-02 10:40:00,98.42,98.51,98.38,98.38,13554.0,92.7407,92.8255,92.703,92.703,13554.0
2019-07-02 10:45:00,98.34,98.4,98.3,98.38,10055.0,92.6653,92.7218,92.6276,92.703,10055.0
2019-07-02 10:50:00,98.39,98.43,98.34,98.36,9692.0,92.7124,92.7501,92.6653,92.6841,9692.0
2019-07-02 10:55:00,98.33,98.33,98.16,98.18,14111.0,92.6559,92.6559,92.4957,92.5145,14111.0
2019-07-02 11:00:00,98.17,98.29,98.11,98.28,15140.0,92.5051,92.6182,92.4486,92.6087,15140.0
2019-07-02 11:05:00,98.29,98.34,98.22,98.26,12960.0,92.6182,92.6653,92.5522,92.5899,12960.0
2019-07-02 11:10:00,98.26,98.27,98.17,98.17,6406.0,92.5899,92.5993,92.5051,92.5051,6406.0
2019-07-02 11:15:00,98.17,98.27,98.17,98.25,8300.0,92.5051,92.5993,92.5051,92.5805,8300.0
2019-07-02 11:20:00,98.26,98.28,98.01,98.03,11091.0,92.5899,92.6087,92.3543,92.3732,11091.0
2019-07-02 11:25:00,98.05,98.11,97.98,98.11,11043.0,92.392,92.4486,92.3261,92.4486,11043.0
2019-07-02 11:30:00,98.11,98.11,97.95,97.96,17722.0,92.4486,92.4486,92.2978,92.3072,17722.0
2019-07-02 11:35:00,97.96,97.99,97.9,97.93,16357.0,92.3072,92.3355,92.2507,92.2789,16357.0
2019-07-02 11:40:00,97.89,97.98,97.86,97.93,15916.0,92.2413,92.3261,92.213,92.2789,15916.0
2019-07-02 11:45:00,97.92,97.93,97.72,97.73,22038.0,92.2695,92.2789,92.0811,92.0905,22038.0
2019-07-02 11:50:00,97.74,97.79,97.72,97.78,15593.0,92.0999,92.147,92.0811,92.1376,15593.0
2019-07-02 11:55:00,97.78,97.83,97.73,97.79,14266.0,92.1376,92.1847,92.0905,92.147,14266.0
2019-07-02 12:00:00,97.81,97.85,97.59,97.6,47962.0,92.1659,92.2036,91.9586,91.968,47962.0
2019-07-02 12:05:00,97.61,97.85,97.53,97.8,18212.0,91.9774,92.2036,91.902,92.1564,18212.0
2019-07-02 12:10:00,97.8,97.83,97.7,97.76,13046.0,92.1564,92.1847,92.0622,92.1188,13046.0
2019-07-02 12:15:00,97.75,97.87,97.72,97.86,8571.0,92.1093,92.2224,92.0811,92.213,8571.0
2019-07-02 12:20:00,97.84,97.93,97.81,97.84,34460.0,92.1941,92.2789,92.1659,92.1941,34460.0
2019-07-02 12:25:00,97.85,97.93,97.76,97.77,23145.0,92.2036,92.2789,92.1188,92.1282,23145.0
2019-07-02 12:30:00,97.77,97.9,97.74,97.83,31636.0,92.1282,92.2507,92.0999,92.1847,31636.0
2019-07-02 12:35:00,97.83,97.88,97.7,97.73,22708.0,92.1847,92.2318,92.0622,92.0905,22708.0
2019-07-02 12:40:00,97.76,97.79,97.7,97.74,4252.0,92.1188,92.147,92.0622,92.0999,4252.0
2019-07-02 12:45:00,97.75,97.79,97.68,97.72,22565.0,92.1093,92.147,92.0434,92.0811,22565.0
2019-07-02 12:50:00,97.72,97.72,97.68,97.69,15599.0,92.0811,92.0811,92.0434,92.0528,15599.0
2019-07-02 12:55:00,97.67,97.84,97.64,97.83,8330.0,92.0339,92.1941,92.0057,92.1847,8330.0
2019-07-02 13:00:00,97.83,97.9,97.83,97.89,4200.0,92.1847,92.2507,92.1847,92.2413,4200.0
2019-07-02 13:05:00,97.89,97.92,97.86,97.92,7266.0,92.2413,92.2695,92.213,92.2695,7266.0
2019-07-02 13:10:00,97.92,97.94,97.86,97.88,9157.0,92.2695,92.2884,92.213,92.2318,9157.0
2019-07-02 13:15:00,97.88,97.88,97.74,97.79,21633.0,92.2318,92.2318,92.0999,92.147,21633.0
2019-07-02 13:20:00,97.76,97.92,97.76,97.89,6750.0,92.1188,92.2695,92.1188,92.2413,6750.0
2019-07-02 13:25:00,97.9,97.98,97.89,97.94,4898.0,92.2507,92.3261,92.2413,92.2884,4898.0
2019-07-02 13:30:00,97.95,98.04,97.9,98.02,7313.0,92.2978,92.3826,92.2507,92.3638,7313.0
2019-07-02 13:35:00,98.02,98.04,97.97,98.02,8374.0,92.3638,92.3826,92.3166,92.3638,8374.0
2019-07-02 13:40:00,98.0,98.06,97.95,98.06,7495.0,92.3449,92.4014,92.2978,92.4014,7495.0
2019-07-02 13:45:00,98.05,98.05,98.01,98.02,3450.0,92.392,92.392,92.3543,92.3638,3450.0
2019-07-02 13:50:00,98.02,98.04,97.89,97.89,7760.0,92.3638,92.3826,92.2413,92.2413,7760.0
2019-07-02 13:55:00,97.88,97.92,97.83,97.86,6319.0,92.2318,92.2695,92.1847,92.213,6319.0
2019-07-02 14:00:00,97.86,97.86,97.8,97.84,4456.0,92.213,92.213,92.1564,92.1941,4456.0
2019-07-02 14:05:00,97.85,98.05,97.85,98.05,21577.0,92.2036,92.392,92.2036,92.392,21577.0
2019-07-02 14:10:00,98.07,98.12,98.04,98.1,30166.0,92.4109,92.458,92.3826,92.4391,30166.0
2019-07-02 14:15:00,98.1,98.27,98.09,98.15,28762.0,92.4391,92.5993,92.4297,92.4862,28762.0
2019-07-02 14:20:00,98.16,98.19,98.11,98.12,10740.0,92.4957,92.5239,92.4486,92.458,10740.0
2019-07-02 14:25:00,98.12,98.13,98.08,98.09,11169.0,92.458,92.4674,92.4203,92.4297,11169.0
2019-07-02 14:30:00,98.1,98.16,98.06,98.08,20275.0,92.4391,92.4957,92.4014,92.4203,20275.0
2019-07-02 14:35:00,98.08,98.09,98.0,98.02,10712.0,92.4203,92.4297,92.3449,92.3638,10712.0
2019-07-02 14:40:00,98.01,98.09,97.94,98.02,62354.0,92.3543,92.4297,92.2884,92.3638,62354.0
2019-07-02 14:45:00,98.02,98.02,97.82,97.83,10564.0,92.3638,92.3638,92.1753,92.1847,10564.0
2019-07-02 14:50:00,97.84,97.84,97.68,97.7,9855.0,92.1941,92.1941,92.0434,92.0622,9855.0
2019-07-02 14:55:00,97.69,97.78,97.65,97.66,44242.0,92.0528,92.1376,92.0151,92.0245,44242.0
2019-07-02 15:00:00,97.66,97.85,97.66,97.83,14742.0,92.0245,92.2036,92.0245,92.1847,14742.0
2019-07-02 15:05:00,97.85,97.96,97.84,97.95,15708.0,92.2036,92.3072,92.1941,92.2978,15708.0
2019-07-02 15:10:00,97.96,98.04,97.78,97.82,70292.0,92.3072,92.3826,92.1376,92.1753,70292.0
2019-07-02 15:15:00,97.83,97.92,97.83,97.88,13715.0,92.1847,92.2695,92.1847,92.2318,13715.0
2019-07-02 15:20:00,97.88,97.97,97.83,97.95,14680.0,92.2318,92.3166,92.1847,92.2978,14680.0
2019-07-02 15:25:00,97.96,98.0,97.93,97.98,14567.0,92.3072,92.3449,92.2789,92.3261,14567.0
2019-07-02 15:30:00,97.99,98.01,97.92,97.95,17159.0,92.3355,92.3543,92.2695,92.2978,17159.0
2019-07-02 15:35:00,97.95,98.01,97.91,97.92,19355.0,92.2978,92.3543,92.2601,92.2695,19355.0
2019-07-02 15:40:00,97.93,97.98,97.89,97.9,16132.0,92.2789,92.3261,92.2413,92.2507,16132.0
2019-07-02 15:45:00,97.89,97.92,97.76,97.76,25621.0,92.2413,92.2695,92.1188,92.1188,25621.0
2019-07-02 15:50:00,97.77,98.02,97.76,98.02,56824.0,92.1282,92.3638,92.1188,92.3638,56824.0
2019-07-02 15:55:00,98.03,98.18,97.97,98.18,192688.0,92.3732,92.5145,92.3166,92.5145,192688.0
2019-07-03 09:30:00,98.4,98.86,98.4,98.59,44634.0,92.7218,93.1553,92.7218,92.9009,44634.0
2019-07-03 09:35:00,98.54,98.87,98.39,98.72,21280.0,92.8537,93.1647,92.7124,93.0234,21280.0
2019-07-03 09:40:00,98.73,98.74,98.48,98.48,9201.0,93.0328,93.0422,92.7972,92.7972,9201.0
2019-07-03 09:45:00,98.52,98.73,98.51,98.61,17182.0,92.8349,93.0328,92.8255,92.9197,17182.0
2019-07-03 09:50:00,98.66,98.8,98.65,98.75,29444.0,92.9668,93.0987,92.9574,93.0516,29444.0
2019-07-03 09:55:00,98.76,98.97,98.7,98.96,17946.0,93.061,93.2589,93.0045,93.2495,17946.0
2019-07-03 10:00:00,98.97,99.18,98.9,99.01,14160.0,93.2589,93.4568,93.193,93.2966,14160.0
2019-07-03 10:05:00,99.01,99.09,98.91,99.09,14249.0,93.2966,93.372,93.2024,93.372,14249.0
2019-07-03 10:10:00,99.06,99.09,99.0,99.04,8887.0,93.3437,93.372,93.2872,93.3249,8887.0
2019-07-03 10:15:00,99.07,99.24,99.04,99.04,25275.0,93.3532,93.5134,93.3249,93.3249,25275.0
2019-07-03 10:20:00,99.07,99.12,99.0,99.12,12733.0,93.3532,93.4003,93.2872,93.4003,12733.0
2019-07-03 10:25:00,99.12,99.28,99.07,99.19,16990.0,93.4003,93.551,93.3532,93.4662,16990.0
2019-07-03 10:30:00,99.2,99.28,99.09,99.2,21514.0,93.4757,93.551,93.372,93.4757,21514.0
2019-07-03 10:35:00,99.22,99.26,99.09,99.12,13399.0,93.4945,93.5322,93.372,93.4003,13399.0
2019-07-03 10:40:00,99.15,99.29,99.13,99.18,22012.0,93.4285,93.5605,93.4097,93.4568,22012.0
2019-07-03 10:45:00,99.17,99.21,99.15,99.18,7957.0,93.4474,93.4851,93.4285,93.4568,7957.0
2019-07-03 10:50:00,99.17,99.25,99.12,99.19,12198.0,93.4474,93.5228,93.4003,93.4662,12198.0
2019-07-03 10:55:00,99.18,99.25,99.12,99.14,16503.0,93.4568,93.5228,93.4003,93.4191,16503.0
2019-07-03 11:00:00,99.14,99.23,99.14,99.19,24093.0,93.4191,93.5039,93.4191,93.4662,24093.0
2019-07-03 11:05:00,99.21,99.22,99.08,99.09,9027.0,93.4851,93.4945,93.3626,93.372,9027.0
2019-07-03 11:10:00,99.11,99.12,99.04,99.09,9190.0,93.3909,93.4003,93.3249,93.372,9190.0
2019-07-03 11:15:00,99.1,99.16,99.06,99.12,14098.0,93.3814,93.438,93.3437,93.4003,14098.0
2019-07-03 11:20:00,99.13,99.15,99.03,99.11,9332.0,93.4097,93.4285,93.3155,93.3909,9332.0
2019-07-03 11:25:00,99.11,99.22,99.11,99.21,37725.0,93.3909,93.4945,93.3909,93.4851,37725.0
2019-07-03 11:30:00,99.2,99.36,99.14,99.36,25306.0,93.4757,93.6264,93.4191,93.6264,25306.0
2019-07-03 11:35:00,99.38,99.43,99.26,99.32,33101.0,93.6453,93.6924,93.5322,93.5887,33101.0
2019-07-03 11:40:00,99.31,99.4,99.31,99.4,5504.0,93.5793,93.6641,93.5793,93.6641,5504.0
2019-07-03 11:45:00,99.39,99.4,99.32,99.4,9730.0,93.6547,93.6641,93.5887,93.6641,9730.0
2019-07-03 11:50:00,99.42,99.47,99.35,99.47,6745.0,93.683,93.7301,93.617,93.7301,6745.0
2019-07-03 11:55:00,99.46,99.7,99.45,99.68,22056.0,93.7207,93.9468,93.7112,93.928,22056.0
2019-07-03 12:00:00,99.68,100.04,99.65,100.0,27307.0,93.928,94.2672,93.8997,94.2295,27307.0
2019-07-03 12:05:00,100.01,100.02,99.88,99.95,17031.0,94.2389,94.2483,94.1164,94.1824,17031.0
2019-07-03 12:10:00,99.95,99.97,99.87,99.93,12159.0,94.1824,94.2012,94.107,94.1635,12159.0
2019-07-03 12:15:00,99.93,99.95,99.82,99.9,16095.0,94.1635,94.1824,94.0599,94.1353,16095.0
2019-07-03 12:20:00,99.9,99.96,99.87,99.92,22186.0,94.1353,94.1918,94.107,94.1541,22186.0
2019-07-03 12:25:00,99.92,99.92,99.84,99.86,10942.0,94.1541,94.1541,94.0787,94.0976,10942.0
2019-07-03 12:30:00,99.86,99.88,99.77,99.82,19894.0,94.0976,94.1164,94.0128,94.0599,19894.0
2019-07-03 12:35:00,99.83,99.92,99.79,99.89,24076.0,94.0693,94.1541,94.0316,94.1258,24076.0
2019-07-03 12:40:00,99.89,99.94,99.82,99.92,16126.0,94.1258,94.173,94.0599,94.1541,16126.0
2019-07-03 12:45:00,99.91,99.98,99.8,99.87,28117.0,94.1447,94.2106,94.041,94.107,28117.0
2019-07-03 12:50:00,99.87,99.92,99.82,99.87,34926.0,94.107,94.1541,94.0599,94.107,34926.0
2019-07-03 12:55:00,99.89,99.99,99.88,99.99,43258.0,94.1258,94.2201,94.1164,94.2201,43258.0
2019-07-05 09:30:00,98.86,99.94,98.86,99.94,31891.0,93.1553,94.173,93.1553,94.173,31891.0
2019-07-05 09:35:00,99.97,100.23,99.97,100.16,24335.0,94.2012,94.4462,94.2012,94.3803,24335.0
2019-07-05 09:40:00,100.15,100.37,100.14,100.18,16973.0,94.3708,94.5781,94.3614,94.3991,16973.0
2019-07-05 09:45:00,100.24,100.5,100.24,100.5,7183.0,94.4556,94.7006,94.4556,94.7006,7183.0
2019-07-05 09:50:00,100.43,100.59,100.41,100.51,10496.0,94.6347,94.7854,94.6158,94.7101,10496.0
2019-07-05 09:55:00,100.52,100.52,100.28,100.28,11808.0,94.7195,94.7195,94.4933,94.4933,11808.0
2019-07-05 10:00:00,100.28,100.48,100.27,100.41,21676.0,94.4933,94.6818,94.4839,94.6158,21676.0
2019-07-05 10:05:00,100.4,100.46,100.17,100.18,14811.0,94.6064,94.663,94.3897,94.3991,14811.0
2019-07-05 10:10:00,100.16,100.45,100.16,100.41,50148.0,94.3803,94.6535,94.3803,94.6158,50148.0
2019-07-05 10:15:00,100.4,100.46,100.18,100.25,37817.0,94.6064,94.663,94.3991,94.4651,37817.0
2019-07-05 10:20:00,100.26,100.35,100.17,100.22,19565.0,94.4745,94.5593,94.3897,94.4368,19565.0
2019-07-05 10:25:00,100.2,100.27,100.15,100.2,8222.0,94.418,94.4839,94.3708,94.418,8222.0
2019-07-05 10:30:00,100.19,100.19,100.08,100.09,9243.0,94.4085,94.4085,94.3049,94.3143,9243.0
2019-07-05 10:35:00,100.11,100.16,100.06,100.07,7432.0,94.3331,94.3803,94.286,94.2955,7432.0
2019-07-05 10:40:00,100.08,100.08,99.91,99.91,8038.0,94.3049,94.3049,94.1447,94.1447,8038.0
2019-07-05 10:45:00,99.91,100.1,99.89,100.06,19112.0,94.1447,94.3237,94.1258,94.286,19112.0
2019-07-05 10:50:00,100.05,100.09,99.98,100.03,11600.0,94.2766,94.3143,94.2106,94.2578,11600.0
2019-07-05 10:55:00,100.01,100.02,99.88,99.93,10181.0,94.2389,94.2483,94.1164,94.1635,10181.0
2019-07-05 11:00:00,99.91,99.97,99.83,99.85,7103.0,94.1447,94.2012,94.0693,94.0882,7103.0
2019-07-05 11:05:00,99.86,99.99,99.86,99.93,8219.0,94.0976,94.2201,94.0976,94.1635,8219.0
2019-07-05 11:10:00,99.93,100.06,99.84,100.02,8958.0,94.1635,94.286,94.0787,94.2483,8958.0
2019-07-05 11:15:00,100.03,100.11,100.01,100.1,9020.0,94.2578,94.3331,94.2389,94.3237,9020.0
2019-07-05 11:20:00,100.12,100.22,100.09,100.1,11198.0,94.3426,94.4368,94.3143,94.3237,11198.0
2019-07-05 11:25:00,100.1,100.11,100.05,100.09,12475.0,94.3237,94.3331,94.2766,94.3143,12475.0
2019-07-05 11:30:00,100.08,100.12,100.05,100.12,10310.0,94.3049,94.3426,94.2766,94.3426,10310.0
2019-07-05 11:35:00,100.13,100.2,100.12,100.16,8117.0,94.352,94.418,94.3426,94.3803,8117.0
2019-07-05 11:40:00,100.12,100.12,100.02,100.03,7739.0,94.3426,94.3426,94.2483,94.2578,7739.0
2019-07-05 11:45:00,100.02,100.02,99.91,100.02,5100.0,94.2483,94.2483,94.1447,94.2483,5100.0
2019-07-05 11:50:00,100.0,100.03,99.94,100.01,5100.0,94.2295,94.2578,94.173,94.2389,5100.0
2019-07-05 11:55:00,100.0,100.11,99.99,100.11,7818.0,94.2295,94.3331,94.2201,94.3331,7818.0
2019-07-05 12:00:00,100.12,100.12,100.07,100.08,8765.0,94.3426,94.3426,94.2955,94.3049,8765.0
2019-07-05 12:05:00,100.08,100.14,100.07,100.13,6882.0,94.3049,94.3614,94.2955,94.352,6882.0
2019-07-05 12:10:00,100.14,100.22,100.14,100.21,14926.0,94.3614,94.4368,94.3614,94.4274,14926.0
2019-07-05 12:15:00,100.2,100.42,100.2,100.42,4900.0,94.418,94.6253,94.418,94.6253,4900.0
2019-07-05 12:20:00,100.41,100.55,100.41,100.5,5861.0,94.6158,94.7478,94.6158,94.7006,5861.0
2019-07-05 12:25:00,100.49,100.58,100.43,100.58,4266.0,94.6912,94.776,94.6347,94.776,4266.0
2019-07-05 12:30:00,100.56,100.58,100.44,100.5,13044.0,94.7572,94.776,94.6441,94.7006,13044.0
2019-07-05 12:35:00,100.51,100.59,100.49,100.59,2472.0,94.7101,94.7854,94.6912,94.7854,2472.0
2019-07-05 12:40:00,100.59,100.62,100.54,100.62,4257.0,94.7854,94.8137,94.7383,94.8137,4257.0
2019-07-05 12:45:00,100.62,100.74,100.62,100.66,8334.0,94.8137,94.9268,94.8137,94.8514,8334.0
2019-07-05 12:50:00,100.67,100.7,100.63,100.7,4595.0,94.8608,94.8891,94.8231,94.8891,4595.0
2019-07-05 12:55:00,100.69,100.72,100.62,100.68,5724.0,94.8797,94.9079,94.8137,94.8703,5724.0
2019-07-05 13:00:00,100.68,100.68,100.51,100.6,6536.0,94.8703,94.8703,94.7101,94.7949,6536.0
2019-07-05 13:05:00,100.61,100.71,100.61,100.68,4000.0,94.8043,94.8985,94.8043,94.8703,4000.0
2019-07-05 13:10:00,100.69,100.72,100.66,100.69,7923.0,94.8797,94.9079,94.8514,94.8797,7923.0
2019-07-05 13:15:00,100.68,100.7,100.63,100.66,7641.0,94.8703,94.8891,94.8231,94.8514,7641.0
2019-07-05 13:20:00,100.67,100.74,100.66,100.73,7232.0,94.8608,94.9268,94.8514,94.9174,7232.0
2019-07-05 13:25:00,100.73,100.74,100.7,100.71,5739.0,94.9174,94.9268,94.8891,94.8985,5739.0
2019-07-05 13:30:00,100.72,100.79,100.67,100.69,13809.0,94.9079,94.9739,94.8608,94.8797,13809.0
2019-07-05 13:35:00,100.67,100.68,100.6,100.64,3587.0,94.8608,94.8703,94.7949,94.8326,3587.0
2019-07-05 13:40:00,100.62,100.68,100.6,100.68,9200.0,94.8137,94.8703,94.7949,94.8703,9200.0
2019-07-05 13:45:00,100.68,100.68,100.62,100.63,6200.0,94.8703,94.8703,94.8137,94.8231,6200.0
2019-07-05 13:50:00,100.64,100.66,100.59,100.61,4815.0,94.8326,94.8514,94.7854,94.8043,4815.0
2019-07-05 13:55:00,100.64,100.68,100.63,100.66,5273.0,94.8326,94.8703,94.8231,94.8514,5273.0
2019-07-05 14:00:00,100.66,100.7,100.64,100.69,8787.0,94.8514,94.8891,94.8326,94.8797,8787.0
2019-07-05 14:05:00,100.7,100.72,100.58,100.58,6808.0,94.8891,94.9079,94.776,94.776,6808.0
2019-07-05 14:10:00,100.59,100.6,100.55,100.56,3400.0,94.7854,94.7949,94.7478,94.7572,3400.0
2019-07-05 14:15:00,100.58,100.68,100.57,100.68,7050.0,94.776,94.8703,94.7666,94.8703,7050.0
2019-07-05 14:20:00,100.68,100.7,100.67,100.68,6636.0,94.8703,94.8891,94.8608,94.8703,6636.0
2019-07-05 14:25:00,100.68,100.72,100.63,100.65,5302.0,94.8703,94.9079,94.8231,94.842,5302.0
2019-07-05 14:30:00,100.65,100.71,100.65,100.67,7351.0,94.842,94.8985,94.842,94.8608,7351.0
2019-07-05 14:35:00,100.63,100.66,100.59,100.62,10129.0,94.8231,94.8514,94.7854,94.8137,10129.0
2019-07-05 14:40:00,100.61,100.65,100.58,100.64,5001.0,94.8043,94.842,94.776,94.8326,5001.0
2019-07-05 14:45:00,100.63,100.65,100.57,100.59,10144.0,94.8231,94.842,94.7666,94.7854,10144.0
2019-07-05 14:50:00,100.6,100.68,100.59,100.68,11244.0,94.7949,94.8703,94.7854,94.8703,11244.0
2019-07-05 14:55:00,100.68,100.72,100.64,100.7,14889.0,94.8703,94.9079,94.8326,94.8891,14889.0
2019-07-05 15:00:00,100.71,100.71,100.61,100.61,7409.0,94.8985,94.8985,94.8043,94.8043,7409.0
2019-07-05 15:05:00,100.61,100.7,100.57,100.68,8369.0,94.8043,94.8891,94.7666,94.8703,8369.0
2019-07-05 15:10:00,100.67,100.69,100.53,100.55,14756.0,94.8608,94.8797,94.7289,94.7478,14756.0
2019-07-05 15:15:00,100.56,100.62,100.56,100.58,7464.0,94.7572,94.8137,94.7572,94.776,7464.0
2019-07-05 15:20:00,100.57,100.68,100.56,100.68,19107.0,94.7666,94.8703,94.7572,94.8703,19107.0
2019-07-05 15:25:00,100.68,100.71,100.65,100.7,13687.0,94.8703,94.8985,94.842,94.8891,13687.0
2019-07-05 15:30:00,100.7,100.71,100.61,100.65,18761.0,94.8891,94.8985,94.8043,94.842,18761.0
2019-07-05 15:35:00,100.65,100.67,100.57,100.6,13793.0,94.842,94.8608,94.7666,94.7949,13793.0
2019-07-05 15:40:00,100.6,100.64,100.58,100.62,15691.0,94.7949,94.8326,94.776,94.8137,15691.0
2019-07-05 15:45:00,100.64,100.68,100.61,100.65,47023.0,94.8326,94.8703,94.8043,94.842,47023.0
2019-07-05 15:50:00,100.65,100.91,100.64,100.82,97108.0,94.842,95.087,94.8326,95.0022,97108.0
2019-07-05 15:55:00,100.81,100.91,100.61,100.91,93959.0,94.9928,95.087,94.8043,95.087,93959.0
2019-07-08 09:30:00,100.78,100.78,100.2,100.63,22297.0,94.9645,94.9645,94.418,94.8231,22297.0
2019-07-08 09:35:00,100.64,100.91,100.64,100.91,16841.0,94.8326,95.087,94.8326,95.087,16841.0
2019-07-08 09:40:00,100.91,101.09,100.87,101.06,18802.0,95.087,95.2566,95.0493,95.2283,18802.0
2019-07-08 09:45:00,101.08,101.26,101.07,101.26,8380.0,95.2472,95.4168,95.2378,95.4168,8380.0
2019-07-08 09:50:00,101.23,101.23,100.91,100.95,19117.0,95.3885,95.3885,95.087,95.1247,19117.0
2019-07-08 09:55:00,100.96,100.99,100.8,100.84,7959.0,95.1341,95.1624,94.9833,95.021,7959.0
2019-07-08 10:00:00,100.85,101.04,100.77,101.04,11240.0,95.0304,95.2095,94.9551,95.2095,11240.0
2019-07-08 10:05:00,101.14,101.35,101.1,101.26,10981.0,95.3037,95.5016,95.266,95.4168,10981.0
2019-07-08 10:10:00,101.26,101.53,101.23,101.48,13930.0,95.4168,95.6712,95.3885,95.6241,13930.0
2019-07-08 10:15:00,101.45,101.57,101.44,101.54,4196.0,95.5958,95.7089,95.5864,95.6806,4196.0
2019-07-08 10:20:00,101.56,101.56,101.41,101.47,7870.0,95.6995,95.6995,95.5581,95.6147,7870.0
2019-07-08 10:25:00,101.45,101.5,101.35,101.45,15759.0,95.5958,95.6429,95.5016,95.5958,15759.0
2019-07-08 10:30:00,101.39,101.43,101.18,101.23,6157.0,95.5393,95.577,95.3414,95.3885,6157.0
2019-07-08 10:35:00,101.23,101.5,101.22,101.5,8006.0,95.3885,95.6429,95.3791,95.6429,8006.0
2019-07-08 10:40:00,101.5,101.54,101.44,101.5,19235.0,95.6429,95.6806,95.5864,95.6429,19235.0
2019-07-08 10:45:00,101.52,101.55,101.45,101.47,5800.0,95.6618,95.6901,95.5958,95.6147,5800.0
2019-07-08 10:50:00,101.49,101.5,101.34,101.34,6300.0,95.6335,95.6429,95.4922,95.4922,6300.0
2019-07-08 10:55:00,101.34,101.34,101.19,101.28,6100.0,95.4922,95.4922,95.3508,95.4356,6100.0
2019-07-08 11:00:00,101.26,101.37,101.26,101.37,3800.0,95.4168,95.5204,95.4168,95.5204,3800.0
2019-07-08 11:05:00,101.35,101.37,101.26,101.28,7992.0,95.5016,95.5204,95.4168,95.4356,7992.0
2019-07-08 11:10:00,101.28,101.48,101.24,101.48,7123.0,95.4356,95.6241,95.3979,95.6241,7123.0
2019-07-08 11:15:00,101.49,101.55,101.46,101.51,4973.0,95.6335,95.6901,95.6052,95.6524,4973.0
2019-07-08 11:20:00,101.51,101.56,101.41,101.41,4400.0,95.6524,95.6995,95.5581,95.5581,4400.0
2019-07-08 11:25:00,101.43,101.45,101.36,101.39,6000.0,95.577,95.5958,95.511,95.5393,6000.0
2019-07-08 11:30:00,101.4,101.43,101.36,101.42,4858.0,95.5487,95.577,95.511,95.5676,4858.0
2019-07-08 11:35:00,101.44,101.51,101.41,101.43,6508.0,95.5864,95.6524,95.5581,95.577,6508.0
2019-07-08 11:40:00,101.41,101.47,101.36,101.39,5256.0,95.5581,95.6147,95.511,95.5393,5256.0
2019-07-08 11:45:00,101.36,101.4,101.32,101.38,4541.0,95.511,95.5487,95.4733,95.5299,4541.0
2019-07-08 11:50:00,101.39,101.51,101.39,101.48,5335.0,95.5393,95.6524,95.5393,95.6241,5335.0
2019-07-08 11:55:00,101.48,101.49,101.32,101.32,4713.0,95.6241,95.6335,95.4733,95.4733,4713.0
2019-07-08 12:00:00,101.32,101.33,101.25,101.25,5857.0,95.4733,95.4827,95.4074,95.4074,5857.0
2019-07-08 12:05:00,101.24,101.28,101.2,101.27,5728.0,95.3979,95.4356,95.3602,95.4262,5728.0
2019-07-08 12:10:00,101.29,101.31,101.2,101.24,3454.0,95.4451,95.4639,95.3602,95.3979,3454.0
2019-07-08 12:15:00,101.28,101.28,101.2,101.2,4302.0,95.4356,95.4356,95.3602,95.3602,4302.0
2019-07-08 12:20:00,101.2,101.23,101.15,101.19,4754.0,95.3602,95.3885,95.3131,95.3508,4754.0
2019-07-08 12:25:00,101.19,101.2,101.09,101.1,3502.0,95.3508,95.3602,95.2566,95.266,3502.0
2019-07-08 12:30:00,101.1,101.18,101.1,101.15,7352.0,95.266,95.3414,95.266,95.3131,7352.0
2019-07-08 12:35:00,101.14,101.19,101.13,101.17,2943.0,95.3037,95.3508,95.2943,95.332,2943.0
2019-07-08 12:40:00,101.18,101.18,101.07,101.11,3900.0,95.3414,95.3414,95.2378,95.2754,3900.0
2019-07-08 12:45:00,101.11,101.13,101.06,101.06,5276.0,95.2754,95.2943,95.2283,95.2283,5276.0
2019-07-08 12:50:00,101.05,101.09,101.04,101.08,5999.0,95.2189,95.2566,95.2095,95.2472,5999.0
2019-07-08 12:55:00,101.07,101.18,101.07,101.18,5633.0,95.2378,95.3414,95.2378,95.3414,5633.0
2019-07-08 13:00:00,101.2,101.28,101.17,101.24,5582.0,95.3602,95.4356,95.332,95.3979,5582.0
2019-07-08 13:05:00,101.23,101.24,101.1,101.14,21034.0,95.3885,95.3979,95.266,95.3037,21034.0
2019-07-08 13:10:00,101.14,101.22,101.11,101.11,8012.0,95.3037,95.3791,95.2754,95.2754,8012.0
2019-07-08 13:15:00,101.12,101.17,101.11,101.11,7455.0,95.2849,95.332,95.2754,95.2754,7455.0
2019-07-08 13:20:00,101.1,101.12,101.06,101.11,5436.0,95.266,95.2849,95.2283,95.2754,5436.0
2019-07-08 13:25:00,101.11,101.14,101.08,101.12,4381.0,95.2754,95.3037,95.2472,95.2849,4381.0
2019-07-08 13:30:00,101.13,101.18,101.1,101.17,6999.0,95.2943,95.3414,95.266,95.332,6999.0
2019-07-08 13:35:00,101.17,101.18,101.03,101.04,10463.0,95.332,95.3414,95.2001,95.2095,10463.0
2019-07-08 13:40:00,101.03,101.14,101.03,101.14,7057.0,95.2001,95.3037,95.2001,95.3037,7057.0
2019-07-08 13:45:00,101.14,101.17,101.11,101.13,5292.0,95.3037,95.332,95.2754,95.2943,5292.0
2019-07-08 13:50:00,101.15,101.22,101.15,101.17,3900.0,95.3131,95.3791,95.3131,95.332,3900.0
2019-07-08 13:55:00,101.17,101.21,101.15,101.15,5602.0,95.332,95.3697,95.3131,95.3131,5602.0
2019-07-08 14:00:00,101.17,101.17,101.03,101.03,5185.0,95.332,95.332,95.2001,95.2001,5185.0
2019-07-08 14:05:00,101.03,101.13,101.01,101.13,6350.0,95.2001,95.2943,95.1812,95.2943,6350.0
2019-07-08 14:10:00,101.14,101.16,101.12,101.12,3103.0,95.3037,95.3226,95.2849,95.2849,3103.0
2019-07-08 14:15:00,101.12,101.12,101.07,101.09,5400.0,95.2849,95.2849,95.2378,95.2566,5400.0
2019-07-08 14:20:00,101.1,101.15,100.99,100.99,6966.0,95.266,95.3131,95.1624,95.1624,6966.0
2019-07-08 14:25:00,101.0,101.1,100.95,101.1,5701.0,95.1718,95.266,95.1247,95.266,5701.0
2019-07-08 14:30:00,101.09,101.16,101.09,101.15,4900.0,95.2566,95.3226,95.2566,95.3131,4900.0
2019-07-08 14:35:00,101.15,101.21,101.14,101.21,4654.0,95.3131,95.3697,95.3037,95.3697,4654.0
2019-07-08 14:40:00,101.22,101.29,101.18,101.28,8918.0,95.3791,95.4451,95.3414,95.4356,8918.0
2019-07-08 14:45:00,101.27,101.38,101.27,101.34,5989.0,95.4262,95.5299,95.4262,95.4922,5989.0
2019-07-08 14:50:00,101.34,101.37,101.23,101.23,6070.0,95.4922,95.5204,95.3885,95.3885,6070.0
2019-07-08 14:55:00,101.24,101.29,101.24,101.29,4815.0,95.3979,95.4451,95.3979,95.4451,4815.0
2019-07-08 15:00:00,101.3,101.34,101.26,101.29,7090.0,95.4545,95.4922,95.4168,95.4451,7090.0
2019-07-08 15:05:00,101.3,101.45,101.29,101.44,11815.0,95.4545,95.5958,95.4451,95.5864,11815.0
2019-07-08 15:10:00,101.45,101.49,101.42,101.49,8001.0,95.5958,95.6335,95.5676,95.6335,8001.0
2019-07-08 15:15:00,101.51,101.56,101.41,101.45,6800.0,95.6524,95.6995,95.5581,95.5958,6800.0
2019-07-08 15:20:00,101.45,101.5,101.43,101.5,7913.0,95.5958,95.6429,95.577,95.6429,7913.0
2019-07-08 15:25:00,101.49,101.54,101.48,101.52,6430.0,95.6335,95.6806,95.6241,95.6618,6430.0
2019-07-08 15:30:00,101.53,101.6,101.49,101.53,15499.0,95.6712,95.7372,95.6335,95.6712,15499.0
2019-07-08 15:35:00,101.53,101.67,101.52,101.67,17863.0,95.6712,95.8031,95.6618,95.8031,17863.0
2019-07-08 15:40:00,101.67,101.68,101.64,101.66,17988.0,95.8031,95.8126,95.7749,95.7937,17988.0
2019-07-08 15:45:00,101.66,101.71,101.65,101.7,14850.0,95.7937,95.8408,95.7843,95.8314,14850.0
2019-07-08 15:50:00,101.7,101.71,101.58,101.66,31262.0,95.8314,95.8408,95.7183,95.7937,31262.0
2019-07-08 15:55:00,101.66,101.66,101.55,101.58,77296.0,95.7937,95.7937,95.6901,95.7183,77296.0
2019-07-09 09:30:00,101.5,101.66,101.37,101.57,35022.0,95.6429,95.7937,95.5204,95.7089,35022.0
2019-07-09 09:35:00,101.59,101.61,101.17,101.34,14484.0,95.7277,95.7466,95.332,95.4922,14484.0
2019-07-09 09:40:00,101.42,101.65,101.36,101.64,14020.0,95.5676,95.7843,95.511,95.7749,14020.0
2019-07-09 09:45:00,101.61,101.64,101.43,101.45,13163.0,95.7466,95.7749,95.577,95.5958,13163.0
2019-07-09 09:50:00,101.44,101.64,101.23,101.38,19923.0,95.5864,95.7749,95.3885,95.5299,19923.0
2019-07-09 09:55:00,101.39,101.46,101.29,101.37,17779.0,95.5393,95.6052,95.4451,95.5204,17779.0
2019-07-09 10:00:00,101.39,101.44,101.33,101.42,13435.0,95.5393,95.5864,95.4827,95.5676,13435.0
2019-07-09 10:05:00,101.41,101.6,101.35,101.58,17323.0,95.5581,95.7372,95.5016,95.7183,17323.0
2019-07-09 10:10:00,101.57,101.73,101.55,101.58,25791.0,95.7089,95.8597,95.6901,95.7183,25791.0
2019-07-09 10:15:00,101.58,101.67,101.57,101.66,42838.0,95.7183,95.8031,95.7089,95.7937,42838.0
2019-07-09 10:20:00,101.65,101.7,101.48,101.48,16571.0,95.7843,95.8314,95.6241,95.6241,16571.0
2019-07-09 10:25:00,101.46,101.55,101.45,101.55,7719.0,95.6052,95.6901,95.5958,95.6901,7719.0
2019-07-09 10:30:00,101.56,101.66,101.54,101.64,17354.0,95.6995,95.7937,95.6806,95.7749,17354.0
2019-07-09 10:35:00,101.64,101.7,101.62,101.62,11889.0,95.7749,95.8314,95.756,95.756,11889.0
2019-07-09 10:40:00,101.65,101.77,101.64,101.73,9450.0,95.7843,95.8974,95.7749,95.8597,9450.0
2019-07-09 10:45:00,101.72,101.94,101.71,101.94,14481.0,95.8502,96.0575,95.8408,96.0575,14481.0
2019-07-09 10:50:00,101.94,101.96,101.8,101.89,11632.0,96.0575,96.0764,95.9256,96.0104,11632.0
2019-07-09 10:55:00,101.9,102.01,101.9,101.99,7760.0,96.0199,96.1235,96.0199,96.1047,7760.0
2019-07-09 11:00:00,101.96,102.1,101.87,102.09,18247.0,96.0764,96.2083,95.9916,96.1989,18247.0
2019-07-09 11:05:00,102.09,102.2,102.03,102.1,11999.0,96.1989,96.3025,96.1424,96.2083,11999.0
2019-07-09 11:10:00,102.11,102.16,102.06,102.09,7627.0,96.2177,96.2649,96.1706,96.1989,7627.0
2019-07-09 11:15:00,102.09,102.22,102.01,102.22,10641.0,96.1989,96.3214,96.1235,96.3214,10641.0
2019-07-09 11:20:00,102.24,102.24,102.04,102.15,8715.0,96.3402,96.3402,96.1518,96.2554,8715.0
2019-07-09 11:25:00,102.18,102.18,101.89,101.95,9681.0,96.2837,96.2837,96.0104,96.067,9681.0
2019-07-09 11:30:00,101.94,102.08,101.89,102.0,7124.0,96.0575,96.1895,96.0104,96.1141,7124.0
2019-07-09 11:35:00,102.0,102.0,101.91,101.99,5636.0,96.1141,96.1141,96.0293,96.1047,5636.0
2019-07-09 11:40:00,101.99,102.03,101.92,101.93,9955.0,96.1047,96.1424,96.0387,96.0481,9955.0
2019-07-09 11:45:00,101.94,101.95,101.85,101.92,4803.0,96.0575,96.067,95.9727,96.0387,4803.0
2019-07-09 11:50:00,101.91,102.01,101.88,101.95,8017.0,96.0293,96.1235,96.001,96.067,8017.0
2019-07-09 11:55:00,101.95,102.08,101.94,102.02,11632.0,96.067,96.1895,96.0575,96.1329,11632.0
2019-07-09 12:00:00,102.04,102.1,102.02,102.08,10647.0,96.1518,96.2083,96.1329,96.1895,10647.0
2019-07-09 12:05:00,102.07,102.13,102.05,102.11,9484.0,96.18,96.2366,96.1612,96.2177,9484.0
2019-07-09 12:10:00,102.12,102.22,102.09,102.21,5796.0,96.2272,96.3214,96.1989,96.312,5796.0
2019-07-09 12:15:00,102.21,102.42,102.21,102.37,50292.0,96.312,96.5098,96.312,96.4627,50292.0
2019-07-09 12:20:00,102.39,102.39,102.19,102.19,10709.0,96.4816,96.4816,96.2931,96.2931,10709.0
2019-07-09 12:25:00,102.19,102.31,102.19,102.31,7084.0,96.2931,96.4062,96.2931,96.4062,7084.0
2019-07-09 12:30:00,102.3,102.37,102.27,102.36,4500.0,96.3968,96.4627,96.3685,96.4533,4500.0
2019-07-09 12:35:00,102.35,102.39,102.32,102.37,5474.0,96.4439,96.4816,96.4156,96.4627,5474.0
2019-07-09 12:40:00,102.36,102.41,102.28,102.31,6776.0,96.4533,96.5004,96.3779,96.4062,6776.0
2019-07-09 12:45:00,102.3,102.32,102.26,102.31,6171.0,96.3968,96.4156,96.3591,96.4062,6171.0
2019-07-09 12:50:00,102.31,102.38,102.28,102.32,7109.0,96.4062,96.4722,96.3779,96.4156,7109.0
2019-07-09 12:55:00,102.33,102.4,102.33,102.37,5191.0,96.425,96.491,96.425,96.4627,5191.0
2019-07-09 13:00:00,102.36,102.42,102.34,102.42,5987.0,96.4533,96.5098,96.4345,96.5098,5987.0
2019-07-09 13:05:00,102.42,102.48,102.39,102.45,8016.0,96.5098,96.5664,96.4816,96.5381,8016.0
2019-07-09 13:10:00,102.44,102.54,102.42,102.52,4978.0,96.5287,96.6229,96.5098,96.6041,4978.0
2019-07-09 13:15:00,102.5,102.5,102.45,102.49,2701.0,96.5852,96.5852,96.5381,96.5758,2701.0
2019-07-09 13:20:00,102.52,102.56,102.49,102.52,10457.0,96.6041,96.6418,96.5758,96.6041,10457.0
2019-07-09 13:25:00,102.5,102.54,102.47,102.52,4045.0,96.5852,96.6229,96.557,96.6041,4045.0
2019-07-09 13:30:00,102.52,102.53,102.43,102.43,7752.0,96.6041,96.6135,96.5193,96.5193,7752.0
2019-07-09 13:35:00,102.42,102.49,102.42,102.49,6238.0,96.5098,96.5758,96.5098,96.5758,6238.0
2019-07-09 13:40:00,102.49,102.53,102.42,102.42,6827.0,96.5758,96.6135,96.5098,96.5098,6827.0
2019-07-09 13:45:00,102.42,102.46,102.38,102.41,6297.0,96.5098,96.5475,96.4722,96.5004,6297.0
2019-07-09 13:50:00,102.42,102.43,102.38,102.42,6294.0,96.5098,96.5193,96.4722,96.5098,6294.0
2019-07-09 13:55:00,102.41,102.44,102.35,102.37,7065.0,96.5004,96.5287,96.4439,96.4627,7065.0
2019-07-09 14:00:00,102.37,102.41,102.22,102.25,12490.0,96.4627,96.5004,96.3214,96.3497,12490.0
2019-07-09 14:05:00,102.25,102.3,102.23,102.3,5536.0,96.3497,96.3968,96.3308,96.3968,5536.0
2019-07-09 14:10:00,102.3,102.32,102.25,102.32,5295.0,96.3968,96.4156,96.3497,96.4156,5295.0
2019-07-09 14:15:00,102.33,102.37,102.31,102.34,8580.0,96.425,96.4627,96.4062,96.4345,8580.0
2019-07-09 14:20:00,102.34,102.34,102.13,102.13,8279.0,96.4345,96.4345,96.2366,96.2366,8279.0
2019-07-09 14:25:00,102.13,102.16,102.08,102.14,9313.0,96.2366,96.2649,96.1895,96.246,9313.0
2019-07-09 14:30:00,102.14,102.14,101.98,102.07,11770.0,96.246,96.246,96.0952,96.18,11770.0
2019-07-09 14:35:00,102.07,102.13,102.05,102.12,14124.0,96.18,96.2366,96.1612,96.2272,14124.0
2019-07-09 14:40:00,102.12,102.17,102.07,102.15,6934.0,96.2272,96.2743,96.18,96.2554,6934.0
2019-07-09 14:45:00,102.17,102.2,102.12,102.13,9700.0,96.2743,96.3025,96.2272,96.2366,9700.0
2019-07-09 14:50:00,102.13,102.14,102.07,102.08,19613.0,96.2366,96.246,96.18,96.1895,19613.0
2019-07-09 14:55:00,102.07,102.09,101.93,101.95,10513.0,96.18,96.1989,96.0481,96.067,10513.0
2019-07-09 15:00:00,101.94,102.1,101.91,102.06,8381.0,96.0575,96.2083,96.0293,96.1706,8381.0
2019-07-09 15:05:00,102.06,102.11,102.01,102.06,12260.0,96.1706,96.2177,96.1235,96.1706,12260.0
2019-07-09 15:10:00,102.06,102.13,102.06,102.09,9509.0,96.1706,96.2366,96.1706,96.1989,9509.0
2019-07-09 15:15:00,102.09,102.16,102.03,102.03,16138.0,96.1989,96.2649,96.1424,96.1424,16138.0
2019-07-09 15:20:00,102.01,102.01,101.91,101.93,27334.0,96.1235,96.1235,96.0293,96.0481,27334.0
2019-07-09 15:25:00,101.94,101.96,101.88,101.95,17809.0,96.0575,96.0764,96.001,96.067,17809.0
2019-07-09 15:30:00,101.95,102.12,101.95,102.07,18605.0,96.067,96.2272,96.067,96.18,18605.0
2019-07-09 15:35:00,102.07,102.13,102.04,102.12,24854.0,96.18,96.2366,96.1518,96.2272,24854.0
2019-07-09 15:40:00,102.12,102.19,102.11,102.11,25863.0,96.2272,96.2931,96.2177,96.2177,25863.0
2019-07-09 15:45:00,102.11,102.12,101.96,101.97,44169.0,96.2177,96.2272,96.0764,96.0858,44169.0
2019-07-09 15:50:00,101.97,102.14,101.97,102.04,57493.0,96.0858,96.246,96.0858,96.1518,57493.0
2019-07-09 15:55:00,102.05,102.05,101.9,101.98,103325.0,96.1612,96.1612,96.0199,96.0952,103325.0
2019-07-10 09:30:00,102.59,102.96,102.5,102.72,27543.0,96.67,97.0187,96.5852,96.7925,27543.0
2019-07-10 09:35:00,102.63,102.68,102.15,102.23,16504.0,96.7077,96.7548,96.2554,96.3308,16504.0
2019-07-10 09:40:00,102.2,102.21,101.79,101.79,8014.0,96.3025,96.312,95.9162,95.9162,8014.0
2019-07-10 09:45:00,101.85,102.17,101.83,101.9,15440.0,95.9727,96.2743,95.9539,96.0199,15440.0
2019-07-10 09:50:00,101.86,102.05,101.85,102.02,6280.0,95.9822,96.1612,95.9727,96.1329,6280.0
2019-07-10 09:55:00,101.93,102.02,101.87,101.99,11964.0,96.0481,96.1329,95.9916,96.1047,11964.0
2019-07-10 10:00:00,102.0,102.03,101.88,101.9,7625.0,96.1141,96.1424,96.001,96.0199,7625.0
2019-07-10 10:05:00,101.85,101.9,101.64,101.73,15316.0,95.9727,96.0199,95.7749,95.8597,15316.0
2019-07-10 10:10:00,101.75,101.85,101.65,101.7,9611.0,95.8785,95.9727,95.7843,95.8314,9611.0
2019-07-10 10:15:00,101.71,101.75,101.58,101.68,17962.0,95.8408,95.8785,95.7183,95.8126,17962.0
2019-07-10 10:20:00,101.63,101.75,101.58,101.6,6837.0,95.7654,95.8785,95.7183,95.7372,6837.0
2019-07-10 10:25:00,101.63,101.63,101.43,101.43,6751.0,95.7654,95.7654,95.577,95.577,6751.0
2019-07-10 10:30:00,101.48,101.64,101.43,101.58,28200.0,95.6241,95.7749,95.577,95.7183,28200.0
2019-07-10 10:35:00,101.61,101.79,101.54,101.57,21593.0,95.7466,95.9162,95.6806,95.7089,21593.0
2019-07-10 10:40:00,101.56,101.56,101.38,101.55,9272.0,95.6995,95.6995,95.5299,95.6901,9272.0
2019-07-10 10:45:00,101.53,101.61,101.45,101.45,8450.0,95.6712,95.7466,95.5958,95.5958,8450.0
2019-07-10 10:50:00,101.44,101.59,101.38,101.54,15065.0,95.5864,95.7277,95.5299,95.6806,15065.0
2019-07-10 10:55:00,101.52,101.66,101.52,101.61,18106.0,95.6618,95.7937,95.6618,95.7466,18106.0
2019-07-10 11:00:00,101.6,101.65,101.5,101.55,3750.0,95.7372,95.7843,95.6429,95.6901,3750.0
2019-07-10 11:05:00,101.54,101.54,101.39,101.5,9418.0,95.6806,95.6806,95.5393,95.6429,9418.0
2019-07-10 11:10:00,101.49,101.73,101.47,101.67,14158.0,95.6335,95.8597,95.6147,95.8031,14158.0
2019-07-10 11:15:00,101.68,101.74,101.62,101.67,18987.0,95.8126,95.8691,95.756,95.8031,18987.0
2019-07-10 11:20:00,101.69,101.79,101.67,101.73,12005.0,95.822,95.9162,95.8031,95.8597,12005.0
2019-07-10 11:25:00,101.72,101.95,101.71,101.87,6644.0,95.8502,96.067,95.8408,95.9916,6644.0
2019-07-10 11:30:00,101.87,102.04,101.83,101.96,6520.0,95.9916,96.1518,95.9539,96.0764,6520.0
2019-07-10 11:35:00,101.94,102.01,101.9,101.9,7568.0,96.0575,96.1235,96.0199,96.0199,7568.0
2019-07-10 11:40:00,101.89,101.91,101.83,101.9,6693.0,96.0104,96.0293,95.9539,96.0199,6693.0
2019-07-10 11:45:00,101.9,101.98,101.78,101.95,16640.0,96.0199,96.0952,95.9068,96.067,16640.0
2019-07-10 11:50:00,101.88,101.91,101.82,101.89,2595.0,96.001,96.0293,95.9445,96.0104,2595.0
2019-07-10 11:55:00,101.88,102.08,101.88,102.02,3600.0,96.001,96.1895,96.001,96.1329,3600.0
2019-07-10 12:00:00,101.99,102.15,101.99,102.07,4255.0,96.1047,96.2554,96.1047,96.18,4255.0
2019-07-10 12:05:00,102.09,102.19,102.02,102.11,3900.0,96.1989,96.2931,96.1329,96.2177,3900.0
2019-07-10 12:10:00,102.1,102.17,102.06,102.13,5766.0,96.2083,96.2743,96.1706,96.2366,5766.0
2019-07-10 12:15:00,102.15,102.19,102.11,102.15,2677.0,96.2554,96.2931,96.2177,96.2554,2677.0
2019-07-10 12:20:00,102.15,102.17,102.03,102.03,2031.0,96.2554,96.2743,96.1424,96.1424,2031.0
2019-07-10 12:25:00,102.04,102.09,102.01,102.06,2700.0,96.1518,96.1989,96.1235,96.1706,2700.0
2019-07-10 12:30:00,102.06,102.22,102.03,102.21,4486.0,96.1706,96.3214,96.1424,96.312,4486.0
2019-07-10 12:35:00,102.17,102.25,102.17,102.18,5416.0,96.2743,96.3497,96.2743,96.2837,5416.0
2019-07-10 12:40:00,102.19,102.27,102.15,102.22,7968.0,96.2931,96.3685,96.2554,96.3214,7968.0
2019-07-10 12:45:00,102.22,102.33,102.19,102.3,6676.0,96.3214,96.425,96.2931,96.3968,6676.0
2019-07-10 12:50:00,102.31,102.36,102.19,102.25,7690.0,96.4062,96.4533,96.2931,96.3497,7690.0
2019-07-10 12:55:00,102.25,102.31,102.22,102.3,5001.0,96.3497,96.4062,96.3214,96.3968,5001.0
2019-07-10 13:00:00,102.33,102.34,102.12,102.12,5605.0,96.425,96.4345,96.2272,96.2272,5605.0
2019-07-10 13:05:00,102.11,102.16,102.08,102.15,3600.0,96.2177,96.2649,96.1895,96.2554,3600.0
2019-07-10 13:10:00,102.15,102.29,102.15,102.24,13994.0,96.2554,96.3874,96.2554,96.3402,13994.0
2019-07-10 13:15:00,102.23,102.25,102.19,102.25,4805.0,96.3308,96.3497,96.2931,96.3497,4805.0
2019-07-10 13:20:00,102.24,102.3,102.2,102.28,4501.0,96.3402,96.3968,96.3025,96.3779,4501.0
2019-07-10 13:25:00,102.26,102.31,102.18,102.18,7361.0,96.3591,96.4062,96.2837,96.2837,7361.0
2019-07-10 13:30:00,102.2,102.24,102.1,102.11,7100.0,96.3025,96.3402,96.2083,96.2177,7100.0
2019-07-10 13:35:00,102.12,102.13,102.03,102.13,9620.0,96.2272,96.2366,96.1424,96.2366,9620.0
2019-07-10 13:40:00,102.13,102.3,102.1,102.26,15270.0,96.2366,96.3968,96.2083,96.3591,15270.0
2019-07-10 13:45:00,102.27,102.37,102.26,102.28,7801.0,96.3685,96.4627,96.3591,96.3779,7801.0
2019-07-10 13:50:00,102.27,102.3,102.22,102.29,4617.0,96.3685,96.3968,96.3214,96.3874,4617.0
2019-07-10 13:55:00,102.29,102.34,102.28,102.3,4686.0,96.3874,96.4345,96.3779,96.3968,4686.0
2019-07-10 14:00:00,102.31,102.48,102.31,102.45,6111.0,96.4062,96.5664,96.4062,96.5381,6111.0
2019-07-10 14:05:00,102.41,102.41,102.32,102.32,3086.0,96.5004,96.5004,96.4156,96.4156,3086.0
2019-07-10 14:10:00,102.35,102.4,102.31,102.31,3654.0,96.4439,96.491,96.4062,96.4062,3654.0
2019-07-10 14:15:00,102.31,102.34,102.24,102.29,4115.0,96.4062,96.4345,96.3402,96.3874,4115.0
2019-07-10 14:20:00,102.3,102.34,102.18,102.18,8685.0,96.3968,96.4345,96.2837,96.2837,8685.0
2019-07-10 14:25:00,102.19,102.27,102.17,102.22,4172.0,96.2931,96.3685,96.2743,96.3214,4172.0
2019-07-10 14:30:00,102.21,102.32,102.21,102.29,3139.0,96.312,96.4156,96.312,96.3874,3139.0
2019-07-10 14:35:00,102.26,102.45,102.26,102.45,8550.0,96.3591,96.5381,96.3591,96.5381,8550.0
2019-07-10 14:40:00,102.42,102.5,102.42,102.48,6500.0,96.5098,96.5852,96.5098,96.5664,6500.0
2019-07-10 14:45:00,102.48,102.5,102.46,102.48,8269.0,96.5664,96.5852,96.5475,96.5664,8269.0
2019-07-10 14:50:00,102.5,102.59,102.48,102.59,8119.0,96.5852,96.67,96.5664,96.67,8119.0
2019-07-10 14:55:00,102.6,102.67,102.59,102.62,22360.0,96.6795,96.7454,96.67,96.6983,22360.0
2019-07-10 15:00:00,102.63,102.71,102.48,102.55,12682.0,96.7077,96.7831,96.5664,96.6323,12682.0
2019-07-10 15:05:00,102.53,102.53,102.46,102.46,7907.0,96.6135,96.6135,96.5475,96.5475,7907.0
2019-07-10 15:10:00,102.45,102.51,102.45,102.5,7430.0,96.5381,96.5947,96.5381,96.5852,7430.0
2019-07-10 15:15:00,102.5,102.53,102.42,102.43,10807.0,96.5852,96.6135,96.5098,96.5193,10807.0
2019-07-10 15:20:00,102.43,102.47,102.35,102.39,10871.0,96.5193,96.557,96.4439,96.4816,10871.0
2019-07-10 15:25:00,102.4,102.44,102.35,102.41,30781.0,96.491,96.5287,96.4439,96.5004,30781.0
2019-07-10 15:30:00,102.41,102.6,102.35,102.6,14266.0,96.5004,96.6795,96.4439,96.6795,14266.0
2019-07-10 15:35:00,102.57,102.6,102.51,102.54,19476.0,96.6512,96.6795,96.5947,96.6229,19476.0
2019-07-10 15:40:00,102.55,102.7,102.48,102.7,38680.0,96.6323,96.7737,96.5664,96.7737,38680.0
2019-07-10 15:45:00,102.7,102.71,102.53,102.6,21425.0,96.7737,96.7831,96.6135,96.6795,21425.0
2019-07-10 15:50:00,102.6,102.68,102.57,102.63,39827.0,96.6795,96.7548,96.6512,96.7077,39827.0
2019-07-10 15:55:00,102.65,102.71,102.5,102.61,69227.0,96.7266,96.7831,96.5852,96.6889,69227.0
2019-07-11 09:30:00,103.0,103.24,102.37,103.2,53118.0,97.0564,97.2825,96.4627,97.2448,53118.0
2019-07-11 09:35:00,103.15,103.25,102.72,102.84,18190.0,97.1977,97.292,96.7925,96.9056,18190.0
2019-07-11 09:40:00,102.84,103.08,102.73,103.08,11016.0,96.9056,97.1318,96.802,97.1318,11016.0
2019-07-11 09:45:00,103.07,103.16,102.9,102.99,7104.0,97.1223,97.2071,96.9622,97.047,7104.0
2019-07-11 09:50:00,102.92,102.92,102.64,102.65,6011.0,96.981,96.981,96.7172,96.7266,6011.0
2019-07-11 09:55:00,102.69,102.84,102.63,102.73,5154.0,96.7643,96.9056,96.7077,96.802,5154.0
2019-07-11 10:00:00,102.74,102.87,102.61,102.68,7809.0,96.8114,96.9339,96.6889,96.7548,7809.0
2019-07-11 10:05:00,102.67,102.87,102.67,102.79,10313.0,96.7454,96.9339,96.7454,96.8585,10313.0
2019-07-11 10:10:00,102.75,102.83,102.69,102.75,8436.0,96.8208,96.8962,96.7643,96.8208,8436.0
2019-07-11 10:15:00,102.74,102.78,102.59,102.59,4517.0,96.8114,96.8491,96.67,96.67,4517.0
2019-07-11 10:20:00,102.58,102.78,102.49,102.78,6900.0,96.6606,96.8491,96.5758,96.8491,6900.0
2019-07-11 10:25:00,102.76,102.81,102.61,102.63,6975.0,96.8302,96.8773,96.6889,96.7077,6975.0
2019-07-11 10:30:00,102.63,102.65,102.57,102.61,8036.0,96.7077,96.7266,96.6512,96.6889,8036.0
2019-07-11 10:35:00,102.6,102.62,102.44,102.51,9769.0,96.6795,96.6983,96.5287,96.5947,9769.0
2019-07-11 10:40:00,102.52,102.58,102.45,102.52,6240.0,96.6041,96.6606,96.5381,96.6041,6240.0
2019-07-11 10:45:00,102.52,102.63,102.51,102.57,6905.0,96.6041,96.7077,96.5947,96.6512,6905.0
2019-07-11 10:50:00,102.54,102.61,102.51,102.59,19888.0,96.6229,96.6889,96.5947,96.67,19888.0
2019-07-11 10:55:00,102.59,102.61,102.39,102.45,11079.0,96.67,96.6889,96.4816,96.5381,11079.0
2019-07-11 11:00:00,102.45,102.51,102.41,102.47,18584.0,96.5381,96.5947,96.5004,96.557,18584.0
2019-07-11 11:05:00,102.48,102.59,102.47,102.56,18328.0,96.5664,96.67,96.557,96.6418,18328.0
2019-07-11 11:10:00,102.56,102.65,102.54,102.54,15611.0,96.6418,96.7266,96.6229,96.6229,15611.0
2019-07-11 11:15:00,102.52,102.61,102.51,102.59,4935.0,96.6041,96.6889,96.5947,96.67,4935.0
2019-07-11 11:20:00,102.62,102.62,102.55,102.58,7761.0,96.6983,96.6983,96.6323,96.6606,7761.0
2019-07-11 11:25:00,102.55,102.62,102.54,102.58,7646.0,96.6323,96.6983,96.6229,96.6606,7646.0
2019-07-11 11:30:00,102.59,102.69,102.58,102.69,15057.0,96.67,96.7643,96.6606,96.7643,15057.0
2019-07-11 11:35:00,102.71,102.75,102.55,102.59,14977.0,96.7831,96.8208,96.6323,96.67,14977.0
2019-07-11 11:40:00,102.58,102.61,102.54,102.54,5609.0,96.6606,96.6889,96.6229,96.6229,5609.0
2019-07-11 11:45:00,102.54,102.68,102.54,102.61,6545.0,96.6229,96.7548,96.6229,96.6889,6545.0
2019-07-11 11:50:00,102.6,102.61,102.5,102.5,11313.0,96.6795,96.6889,96.5852,96.5852,11313.0
2019-07-11 11:55:00,102.53,102.63,102.53,102.6,7402.0,96.6135,96.7077,96.6135,96.6795,7402.0
2019-07-11 12:00:00,102.61,102.67,102.6,102.63,6600.0,96.6889,96.7454,96.6795,96.7077,6600.0
2019-07-11 12:05:00,102.62,102.75,102.62,102.74,3600.0,96.6983,96.8208,96.6983,96.8114,3600.0
2019-07-11 12:10:00,102.77,102.91,102.77,102.89,5400.0,96.8397,96.9716,96.8397,96.9527,5400.0
2019-07-11 12:15:00,102.88,102.99,102.85,102.94,5850.0,96.9433,97.047,96.915,96.9998,5850.0
2019-07-11 12:20:00,102.94,102.98,102.89,102.92,6192.0,96.9998,97.0375,96.9527,96.981,6192.0
2019-07-11 12:25:00,102.92,102.95,102.89,102.91,5133.0,96.981,97.0093,96.9527,96.9716,5133.0
2019-07-11 12:30:00,102.92,102.94,102.88,102.93,4488.0,96.981,96.9998,96.9433,96.9904,4488.0
2019-07-11 12:35:00,102.93,103.05,102.92,103.0,5743.0,96.9904,97.1035,96.981,97.0564,5743.0
2019-07-11 12:40:00,103.0,103.06,102.99,103.03,3568.0,97.0564,97.1129,97.047,97.0846,3568.0
2019-07-11 12:45:00,103.03,103.04,102.93,102.97,9118.0,97.0846,97.0941,96.9904,97.0281,9118.0
2019-07-11 12:50:00,102.96,102.99,102.9,102.98,3120.0,97.0187,97.047,96.9622,97.0375,3120.0
2019-07-11 12:55:00,103.0,103.05,102.98,103.03,3400.0,97.0564,97.1035,97.0375,97.0846,3400.0
2019-07-11 13:00:00,103.02,103.08,103.02,103.05,4120.0,97.0752,97.1318,97.0752,97.1035,4120.0
2019-07-11 13:05:00,103.05,103.05,102.96,102.96,4987.0,97.1035,97.1035,97.0187,97.0187,4987.0
2019-07-11 13:10:00,102.94,102.97,102.91,102.95,4900.0,96.9998,97.0281,96.9716,97.0093,4900.0
2019-07-11 13:15:00,102.95,102.95,102.85,102.89,4144.0,97.0093,97.0093,96.915,96.9527,4144.0
2019-07-11 13:20:00,102.9,102.94,102.87,102.89,4100.0,96.9622,96.9998,96.9339,96.9527,4100.0
2019-07-11 13:25:00,102.89,102.91,102.74,102.74,6347.0,96.9527,96.9716,96.8114,96.8114,6347.0
2019-07-11 13:30:00,102.76,102.79,102.7,102.72,5204.0,96.8302,96.8585,96.7737,96.7925,5204.0
2019-07-11 13:35:00,102.7,102.72,102.57,102.66,13711.0,96.7737,96.7925,96.6512,96.736,13711.0
2019-07-11 13:40:00,102.68,102.72,102.57,102.6,5603.0,96.7548,96.7925,96.6512,96.6795,5603.0
2019-07-11 13:45:00,102.6,102.75,102.56,102.75,4351.0,96.6795,96.8208,96.6418,96.8208,4351.0
2019-07-11 13:50:00,102.73,102.8,102.7,102.79,4382.0,96.802,96.8679,96.7737,96.8585,4382.0
2019-07-11 13:55:00,102.79,102.85,102.78,102.8,7258.0,96.8585,96.915,96.8491,96.8679,7258.0
2019-07-11 14:00:00,102.81,102.82,102.73,102.77,6091.0,96.8773,96.8868,96.802,96.8397,6091.0
2019-07-11 14:05:00,102.79,102.82,102.73,102.73,5900.0,96.8585,96.8868,96.802,96.802,5900.0
2019-07-11 14:10:00,102.72,102.72,102.63,102.68,3750.0,96.7925,96.7925,96.7077,96.7548,3750.0
2019-07-11 14:15:00,102.67,102.68,102.62,102.65,5845.0,96.7454,96.7548,96.6983,96.7266,5845.0
2019-07-11 14:20:00,102.66,102.66,102.59,102.64,6573.0,96.736,96.736,96.67,96.7172,6573.0
2019-07-11 14:25:00,102.64,102.69,102.64,102.66,3600.0,96.7172,96.7643,96.7172,96.736,3600.0
2019-07-11 14:30:00,102.66,102.78,102.63,102.78,7789.0,96.736,96.8491,96.7077,96.8491,7789.0
2019-07-11 14:35:00,102.78,102.8,102.75,102.75,3205.0,96.8491,96.8679,96.8208,96.8208,3205.0
2019-07-11 14:40:00,102.77,102.84,102.76,102.8,3900.0,96.8397,96.9056,96.8302,96.8679,3900.0
2019-07-11 14:45:00,102.79,102.79,102.7,102.73,5857.0,96.8585,96.8585,96.7737,96.802,5857.0
2019-07-11 14:50:00,102.74,102.74,102.67,102.73,8820.0,96.8114,96.8114,96.7454,96.802,8820.0
2019-07-11 14:55:00,102.75,102.76,102.66,102.67,14336.0,96.8208,96.8302,96.736,96.7454,14336.0
2019-07-11 15:00:00,102.65,102.65,102.51,102.52,12825.0,96.7266,96.7266,96.5947,96.6041,12825.0
2019-07-11 15:05:00,102.51,102.58,102.49,102.49,12482.0,96.5947,96.6606,96.5758,96.5758,12482.0
2019-07-11 15:10:00,102.49,102.49,102.39,102.46,11099.0,96.5758,96.5758,96.4816,96.5475,11099.0
2019-07-11 15:15:00,102.49,102.5,102.41,102.46,7605.0,96.5758,96.5852,96.5004,96.5475,7605.0
2019-07-11 15:20:00,102.47,102.54,102.45,102.49,9065.0,96.557,96.6229,96.5381,96.5758,9065.0
2019-07-11 15:25:00,102.49,102.5,102.41,102.45,6900.0,96.5758,96.5852,96.5004,96.5381,6900.0
2019-07-11 15:30:00,102.44,102.53,102.42,102.49,12300.0,96.5287,96.6135,96.5098,96.5758,12300.0
2019-07-11 15:35:00,102.5,102.67,102.49,102.62,14280.0,96.5852,96.7454,96.5758,96.6983,14280.0
2019-07-11 15:40:00,102.62,102.63,102.58,102.62,24967.0,96.6983,96.7077,96.6606,96.6983,24967.0
2019-07-11 15:45:00,102.62,102.73,102.59,102.69,11952.0,96.6983,96.802,96.67,96.7643,11952.0
2019-07-11 15:50:00,102.69,102.72,102.43,102.48,44123.0,96.7643,96.7925,96.5193,96.5664,44123.0
2019-07-11 15:55:00,102.49,102.92,102.48,102.9,190053.0,96.5758,96.981,96.5664,96.9622,190053.0
2019-07-12 09:30:00,103.51,104.38,103.08,103.98,91290.0,97.537,98.3567,97.1318,97.9798,91290.0
2019-07-12 09:35:00,103.94,104.32,103.51,104.16,36888.0,97.9421,98.3002,97.537,98.1494,36888.0
2019-07-12 09:40:00,104.2,104.64,104.18,104.33,46420.0,98.1871,98.6017,98.1683,98.3096,46420.0
2019-07-12 09:45:00,104.33,104.47,104.29,104.34,15972.0,98.3096,98.4416,98.2719,98.3191,15972.0
2019-07-12 09:50:00,104.31,104.47,104.22,104.31,28828.0,98.2908,98.4416,98.206,98.2908,28828.0
2019-07-12 09:55:00,104.32,104.55,104.3,104.45,36415.0,98.3002,98.5169,98.2814,98.4227,36415.0
2019-07-12 10:00:00,104.46,104.54,104.27,104.34,44913.0,98.4321,98.5075,98.2531,98.3191,44913.0
2019-07-12 10:05:00,104.33,104.38,104.21,104.36,33682.0,98.3096,98.3567,98.1966,98.3379,33682.0
2019-07-12 10:10:00,104.35,104.86,104.26,104.81,92563.0,98.3285,98.809,98.2437,98.7619,92563.0
2019-07-12 10:15:00,104.8,104.85,104.67,104.85,30605.0,98.7525,98.7996,98.63,98.7996,30605.0
2019-07-12 10:20:00,104.82,105.03,104.73,105.01,39860.0,98.7714,98.9692,98.6866,98.9504,39860.0
2019-07-12 10:25:00,104.99,105.07,104.84,105.07,56947.0,98.9315,99.0069,98.7902,99.0069,56947.0
2019-07-12 10:30:00,105.05,105.05,104.93,105.04,22631.0,98.9881,98.9881,98.875,98.9787,22631.0
2019-07-12 10:35:00,105.03,105.08,104.93,105.0,21894.0,98.9692,99.0164,98.875,98.941,21894.0
2019-07-12 10:40:00,105.01,105.51,104.99,105.25,174129.0,98.9504,99.4215,98.9315,99.1765,174129.0
2019-07-12 10:45:00,105.25,105.43,105.22,105.3,53940.0,99.1765,99.3462,99.1483,99.2237,53940.0
2019-07-12 10:50:00,105.31,105.43,105.24,105.26,17580.0,99.2331,99.3462,99.1671,99.186,17580.0
2019-07-12 10:55:00,105.25,105.45,105.21,105.43,26698.0,99.1765,99.365,99.1389,99.3462,26698.0
2019-07-12 11:00:00,105.43,105.43,105.3,105.33,20828.0,99.3462,99.3462,99.2237,99.2519,20828.0
2019-07-12 11:05:00,105.31,105.39,105.17,105.39,19523.0,99.2331,99.3085,99.1012,99.3085,19523.0
2019-07-12 11:10:00,105.37,105.64,105.34,105.64,21344.0,99.2896,99.544,99.2614,99.544,21344.0
2019-07-12 11:15:00,105.65,105.92,105.64,105.78,44659.0,99.5535,99.8079,99.544,99.676,44659.0
2019-07-12 11:20:00,105.79,105.86,105.66,105.84,29176.0,99.6854,99.7513,99.5629,99.7325,29176.0
2019-07-12 11:25:00,105.83,106.0,105.83,105.97,41287.0,99.7231,99.8833,99.7231,99.855,41287.0
2019-07-12 11:30:00,105.96,105.97,105.79,105.88,27884.0,99.8456,99.855,99.6854,99.7702,27884.0
2019-07-12 11:35:00,105.87,105.91,105.57,105.59,19127.0,99.7608,99.7985,99.4781,99.4969,19127.0
2019-07-12 11:40:00,105.57,105.69,105.57,105.69,29606.0,99.4781,99.5912,99.4781,99.5912,29606.0
2019-07-12 11:45:00,105.7,105.7,105.52,105.6,26521.0,99.6006,99.6006,99.431,99.5063,26521.0
2019-07-12 11:50:00,105.59,105.6,105.47,105.47,24415.0,99.4969,99.5063,99.3838,99.3838,24415.0
2019-07-12 11:55:00,105.46,105.69,105.4,105.69,46036.0,99.3744,99.5912,99.3179,99.5912,46036.0
2019-07-12 12:00:00,105.68,105.76,105.68,105.76,17942.0,99.5817,99.6571,99.5817,99.6571,17942.0
2019-07-12 12:05:00,105.75,105.96,105.72,105.95,38580.0,99.6477,99.8456,99.6194,99.8362,38580.0
2019-07-12 12:10:00,105.94,105.99,105.9,105.99,36850.0,99.8267,99.8738,99.789,99.8738,36850.0
2019-07-12 12:15:00,105.98,106.13,105.97,106.12,47730.0,99.8644,100.0058,99.855,99.9963,47730.0
2019-07-12 12:20:00,106.12,106.17,106.04,106.12,20308.0,99.9963,100.0435,99.921,99.9963,20308.0
2019-07-12 12:25:00,106.11,106.21,106.1,106.19,16073.0,99.9869,100.0811,99.9775,100.0623,16073.0
2019-07-12 12:30:00,106.2,106.32,106.18,106.32,43767.0,100.0717,100.1848,100.0529,100.1848,43767.0
2019-07-12 12:35:00,106.34,106.42,106.33,106.41,23187.0,100.2036,100.279,100.1942,100.2696,23187.0
2019-07-12 12:40:00,106.41,106.58,106.41,106.56,22875.0,100.2696,100.4298,100.2696,100.411,22875.0
2019-07-12 12:45:00,106.56,106.67,106.55,106.65,23186.0,100.411,100.5146,100.4015,100.4958,23186.0
2019-07-12 12:50:00,106.64,106.67,106.55,106.58,19611.0,100.4863,100.5146,100.4015,100.4298,19611.0
2019-07-12 12:55:00,106.56,106.77,106.51,106.77,18211.0,100.411,100.6088,100.3638,100.6088,18211.0
2019-07-12 13:00:00,106.78,106.78,106.62,106.68,22877.0,100.6183,100.6183,100.4675,100.524,22877.0
2019-07-12 13:05:00,106.67,106.78,106.57,106.57,25433.0,100.5146,100.6183,100.4204,100.4204,25433.0
2019-07-12 13:10:00,106.57,106.65,106.49,106.55,28607.0,100.4204,100.4958,100.345,100.4015,28607.0
2019-07-12 13:15:00,106.55,106.6,106.42,106.52,13997.0,100.4015,100.4486,100.279,100.3733,13997.0
2019-07-12 13:20:00,106.51,106.65,106.5,106.59,12956.0,100.3638,100.4958,100.3544,100.4392,12956.0
2019-07-12 13:25:00,106.61,106.63,106.57,106.6,7457.0,100.4581,100.4769,100.4204,100.4486,7457.0
2019-07-12 13:30:00,106.58,106.6,106.45,106.51,11456.0,100.4298,100.4486,100.3073,100.3638,11456.0
2019-07-12 13:35:00,106.52,106.52,106.4,106.45,15702.0,100.3733,100.3733,100.2602,100.3073,15702.0
2019-07-12 13:40:00,106.46,106.6,106.46,106.57,8915.0,100.3167,100.4486,100.3167,100.4204,8915.0
2019-07-12 13:45:00,106.58,106.58,106.38,106.39,16061.0,100.4298,100.4298,100.2413,100.2508,16061.0
2019-07-12 13:50:00,106.42,106.44,106.36,106.37,13898.0,100.279,100.2979,100.2225,100.2319,13898.0
2019-07-12 13:55:00,106.36,106.37,106.31,106.36,16539.0,100.2225,100.2319,100.1754,100.2225,16539.0
2019-07-12 14:00:00,106.36,106.37,106.31,106.31,10702.0,100.2225,100.2319,100.1754,100.1754,10702.0
2019-07-12 14:05:00,106.32,106.43,106.3,106.35,22579.0,100.1848,100.2885,100.166,100.2131,22579.0
2019-07-12 14:10:00,106.34,106.4,106.31,106.32,16359.0,100.2036,100.2602,100.1754,100.1848,16359.0
2019-07-12 14:15:00,106.31,106.32,106.26,106.29,17215.0,100.1754,100.1848,100.1283,100.1565,17215.0
2019-07-12 14:20:00,106.28,106.35,106.27,106.3,45203.0,100.1471,100.2131,100.1377,100.166,45203.0
2019-07-12 14:25:00,106.29,106.31,106.19,106.22,23157.0,100.1565,100.1754,100.0623,100.0906,23157.0
2019-07-12 14:30:00,106.22,106.3,106.21,106.28,13130.0,100.0906,100.166,100.0811,100.1471,13130.0
2019-07-12 14:35:00,106.28,106.34,106.27,106.33,32682.0,100.1471,100.2036,100.1377,100.1942,32682.0
2019-07-12 14:40:00,106.35,106.36,106.29,106.34,31057.0,100.2131,100.2225,100.1565,100.2036,31057.0
2019-07-12 14:45:00,106.33,106.34,106.23,106.29,34198.0,100.1942,100.2036,100.1,100.1565,34198.0
2019-07-12 14:50:00,106.29,106.36,106.29,106.34,31519.0,100.1565,100.2225,100.1565,100.2036,31519.0
2019-07-12 14:55:00,106.34,106.36,106.28,106.35,24826.0,100.2036,100.2225,100.1471,100.2131,24826.0
2019-07-12 15:00:00,106.35,106.42,106.27,106.41,27967.0,100.2131,100.279,100.1377,100.2696,27967.0
2019-07-12 15:05:00,106.41,106.47,106.39,106.4,26888.0,100.2696,100.3261,100.2508,100.2602,26888.0
2019-07-12 15:10:00,106.4,106.49,106.39,106.4,37316.0,100.2602,100.345,100.2508,100.2602,37316.0
2019-07-12 15:15:00,106.39,106.48,106.39,106.42,20710.0,100.2508,100.3356,100.2508,100.279,20710.0
2019-07-12 15:20:00,106.43,106.47,106.33,106.37,27775.0,100.2885,100.3261,100.1942,100.2319,27775.0
2019-07-12 15:25:00,106.37,106.37,106.3,106.33,38722.0,100.2319,100.2319,100.166,100.1942,38722.0
2019-07-12 15:30:00,106.34,106.37,106.25,106.27,41505.0,100.2036,100.2319,100.1188,100.1377,41505.0
2019-07-12 15:35:00,106.27,106.3,106.19,106.19,33919.0,100.1377,100.166,100.0623,100.0623,33919.0
2019-07-12 15:40:00,106.2,106.39,106.2,106.39,35738.0,100.0717,100.2508,100.0717,100.2508,35738.0
2019-07-12 15:45:00,106.39,106.44,106.36,106.43,43881.0,100.2508,100.2979,100.2225,100.2885,43881.0
2019-07-12 15:50:00,106.43,106.44,106.28,106.31,62489.0,100.2885,100.2979,100.1471,100.1754,62489.0
2019-07-12 15:55:00,106.31,106.34,105.99,106.0,245352.0,100.1754,100.2036,99.8738,99.8833,245352.0
2019-07-15 09:30:00,106.17,107.24,106.17,106.72,48157.0,100.0435,101.0517,100.0435,100.5617,48157.0
2019-07-15 09:35:00,106.77,106.77,105.84,105.95,23031.0,100.6088,100.6088,99.7325,99.8362,23031.0
2019-07-15 09:40:00,105.89,106.12,105.53,105.53,32298.0,99.7796,99.9963,99.4404,99.4404,32298.0
2019-07-15 09:45:00,105.55,105.56,105.02,105.1,65489.0,99.4592,99.4687,98.9598,99.0352,65489.0
2019-07-15 09:50:00,105.15,105.27,104.94,105.18,10566.0,99.0823,99.1954,98.8844,99.1106,10566.0
2019-07-15 09:55:00,105.16,105.22,105.03,105.16,11179.0,99.0917,99.1483,98.9692,99.0917,11179.0
2019-07-15 10:00:00,105.13,105.24,105.02,105.15,16977.0,99.0635,99.1671,98.9598,99.0823,16977.0
2019-07-15 10:05:00,105.18,105.57,105.18,105.5,36832.0,99.1106,99.4781,99.1106,99.4121,36832.0
2019-07-15 10:10:00,105.51,105.55,105.37,105.4,53158.0,99.4215,99.4592,99.2896,99.3179,53158.0
2019-07-15 10:15:00,105.41,105.56,105.34,105.36,10237.0,99.3273,99.4687,99.2614,99.2802,10237.0
2019-07-15 10:20:00,105.35,105.69,105.35,105.59,11677.0,99.2708,99.5912,99.2708,99.4969,11677.0
2019-07-15 10:25:00,105.61,105.65,105.46,105.55,10944.0,99.5158,99.5535,99.3744,99.4592,10944.0
2019-07-15 10:30:00,105.55,105.62,105.4,105.46,25804.0,99.4592,99.5252,99.3179,99.3744,25804.0
2019-07-15 10:35:00,105.49,105.61,105.41,105.6,17875.0,99.4027,99.5158,99.3273,99.5063,17875.0
2019-07-15 10:40:00,105.58,105.88,105.57,105.88,25895.0,99.4875,99.7702,99.4781,99.7702,25895.0
2019-07-15 10:45:00,105.89,105.9,105.76,105.8,17454.0,99.7796,99.789,99.6571,99.6948,17454.0
2019-07-15 10:50:00,105.8,106.08,105.79,105.96,24428.0,99.6948,99.9586,99.6854,99.8456,24428.0
2019-07-15 10:55:00,105.95,106.0,105.6,105.62,129336.0,99.8362,99.8833,99.5063,99.5252,129336.0
2019-07-15 11:00:00,105.61,105.7,105.54,105.64,21772.0,99.5158,99.6006,99.4498,99.544,21772.0
2019-07-15 11:05:00,105.68,105.78,105.64,105.75,13113.0,99.5817,99.676,99.544,99.6477,13113.0
2019-07-15 11:10:00,105.75,105.96,105.72,105.9,19118.0,99.6477,99.8456,99.6194,99.789,19118.0
2019-07-15 11:15:00,105.86,105.9,105.73,105.75,9312.0,99.7513,99.789,99.6288,99.6477,9312.0
2019-07-15 11:20:00,105.76,105.83,105.74,105.81,13904.0,99.6571,99.7231,99.6383,99.7042,13904.0
2019-07-15 11:25:00,105.82,105.89,105.77,105.87,17908.0,99.7137,99.7796,99.6665,99.7608,17908.0
2019-07-15 11:30:00,105.89,105.92,105.79,105.8,15002.0,99.7796,99.8079,99.6854,99.6948,15002.0
2019-07-15 11:35:00,105.8,105.92,105.79,105.86,6733.0,99.6948,99.8079,99.6854,99.7513,6733.0
2019-07-15 11:40:00,105.86,105.98,105.79,105.96,13179.0,99.7513,99.8644,99.6854,99.8456,13179.0
2019-07-15 11:45:00,105.93,106.02,105.9,106.0,12613.0,99.8173,99.9021,99.789,99.8833,12613.0
2019-07-15 11:50:00,106.02,106.11,105.98,105.98,28988.0,99.9021,99.9869,99.8644,99.8644,28988.0
2019-07-15 11:55:00,106.0,106.03,105.95,105.96,19971.0,99.8833,99.9115,99.8362,99.8456,19971.0
2019-07-15 12:00:00,105.96,106.02,105.93,106.0,17999.0,99.8456,99.9021,99.8173,99.8833,17999.0
2019-07-15 12:05:00,106.0,106.01,105.88,105.93,11469.0,99.8833,99.8927,99.7702,99.8173,11469.0
2019-07-15 12:10:00,105.94,105.94,105.86,105.86,5509.0,99.8267,99.8267,99.7513,99.7513,5509.0
2019-07-15 12:15:00,105.85,105.98,105.85,105.98,5897.0,99.7419,99.8644,99.7419,99.8644,5897.0
2019-07-15 12:20:00,105.98,105.98,105.89,105.89,7166.0,99.8644,99.8644,99.7796,99.7796,7166.0
2019-07-15 12:25:00,105.9,105.91,105.86,105.89,6362.0,99.789,99.7985,99.7513,99.7796,6362.0
2019-07-15 12:30:00,105.87,105.97,105.87,105.94,16203.0,99.7608,99.855,99.7608,99.8267,16203.0
2019-07-15 12:35:00,105.91,105.95,105.86,105.88,4887.0,99.7985,99.8362,99.7513,99.7702,4887.0
2019-07-15 12:40:00,105.87,106.05,105.87,106.05,35294.0,99.7608,99.9304,99.7608,99.9304,35294.0
2019-07-15 12:45:00,106.05,106.05,105.87,105.89,11852.0,99.9304,99.9304,99.7608,99.7796,11852.0
2019-07-15 12:50:00,105.9,105.92,105.84,105.88,5273.0,99.789,99.8079,99.7325,99.7702,5273.0
2019-07-15 12:55:00,105.9,105.93,105.89,105.93,7665.0,99.789,99.8173,99.7796,99.8173,7665.0
2019-07-15 13:00:00,105.92,105.98,105.91,105.92,5201.0,99.8079,99.8644,99.7985,99.8079,5201.0
2019-07-15 13:05:00,105.91,106.0,105.91,105.98,9331.0,99.7985,99.8833,99.7985,99.8644,9331.0
2019-07-15 13:10:00,105.99,105.99,105.83,105.98,21665.0,99.8738,99.8738,99.7231,99.8644,21665.0
2019-07-15 13:15:00,105.96,105.97,105.85,105.96,45940.0,99.8456,99.855,99.7419,99.8456,45940.0
2019-07-15 13:20:00,105.95,105.99,105.94,105.97,6004.0,99.8362,99.8738,99.8267,99.855,6004.0
2019-07-15 13:25:00,105.95,105.99,105.94,105.96,16577.0,99.8362,99.8738,99.8267,99.8456,16577.0
2019-07-15 13:30:00,105.96,106.07,105.94,106.02,13469.0,99.8456,99.9492,99.8267,99.9021,13469.0
2019-07-15 13:35:00,106.01,106.11,106.01,106.08,16101.0,99.8927,99.9869,99.8927,99.9586,16101.0
2019-07-15 13:40:00,106.08,106.16,106.07,106.14,6287.0,99.9586,100.034,99.9492,100.0152,6287.0
2019-07-15 13:45:00,106.16,106.26,106.14,106.24,8245.0,100.034,100.1283,100.0152,100.1094,8245.0
2019-07-15 13:50:00,106.25,106.25,106.17,106.23,8511.0,100.1188,100.1188,100.0435,100.1,8511.0
2019-07-15 13:55:00,106.23,106.26,106.2,106.2,8120.0,100.1,100.1283,100.0717,100.0717,8120.0
2019-07-15 14:00:00,106.2,106.27,106.17,106.27,6733.0,100.0717,100.1377,100.0435,100.1377,6733.0
2019-07-15 14:05:00,106.28,106.28,106.13,106.16,7639.0,100.1471,100.1471,100.0058,100.034,7639.0
2019-07-15 14:10:00,106.16,106.2,106.09,106.19,8323.0,100.034,100.0717,99.9681,100.0623,8323.0
2019-07-15 14:15:00,106.2,106.27,106.19,106.24,9269.0,100.0717,100.1377,100.0623,100.1094,9269.0
2019-07-15 14:20:00,106.22,106.31,106.19,106.28,11439.0,100.0906,100.1754,100.0623,100.1471,11439.0
2019-07-15 14:25:00,106.29,106.43,106.29,106.41,11164.0,100.1565,100.2885,100.1565,100.2696,11164.0
2019-07-15 14:30:00,106.42,106.48,106.36,106.46,19571.0,100.279,100.3356,100.2225,100.3167,19571.0
2019-07-15 14:35:00,106.47,106.52,106.43,106.48,11162.0,100.3261,100.3733,100.2885,100.3356,11162.0
2019-07-15 14:40:00,106.48,106.52,106.41,106.45,20687.0,100.3356,100.3733,100.2696,100.3073,20687.0
2019-07-15 14:45:00,106.44,106.51,106.3,106.38,34006.0,100.2979,100.3638,100.166,100.2413,34006.0
2019-07-15 14:50:00,106.38,106.56,106.38,106.48,22663.0,100.2413,100.411,100.2413,100.3356,22663.0
2019-07-15 14:55:00,106.5,106.5,106.41,106.45,14045.0,100.3544,100.3544,100.2696,100.3073,14045.0
2019-07-15 15:00:00,106.45,106.5,106.43,106.44,8285.0,100.3073,100.3544,100.2885,100.2979,8285.0
2019-07-15 15:05:00,106.43,106.46,106.35,106.39,28570.0,100.2885,100.3167,100.2131,100.2508,28570.0
2019-07-15 15:10:00,106.4,106.43,106.3,106.31,12725.0,100.2602,100.2885,100.166,100.1754,12725.0
2019-07-15 15:15:00,106.3,106.36,106.28,106.31,17216.0,100.166,100.2225,100.1471,100.1754,17216.0
2019-07-15 15:20:00,106.31,106.35,106.27,106.35,9213.0,100.1754,100.2131,100.1377,100.2131,9213.0
2019-07-15 15:25:00,106.34,106.38,106.29,106.3,16175.0,100.2036,100.2413,100.1565,100.166,16175.0
2019-07-15 15:30:00,106.29,106.42,106.29,106.37,22868.0,100.1565,100.279,100.1565,100.2319,22868.0
2019-07-15 15:35:00,106.37,106.39,106.35,106.35,14660.0,100.2319,100.2508,100.2131,100.2131,14660.0
2019-07-15 15:40:00,106.35,106.6,106.35,106.58,28689.0,100.2131,100.4486,100.2131,100.4298,28689.0
2019-07-15 15:45:00,106.59,106.61,106.42,106.42,29700.0,100.4392,100.4581,100.279,100.279,29700.0
2019-07-15 15:50:00,106.4,106.4,106.31,106.35,34977.0,100.2602,100.2602,100.1754,100.2131,34977.0
2019-07-15 15:55:00,106.35,106.4,106.15,106.38,124639.0,100.2131,100.2602,100.0246,100.2413,124639.0
2019-07-16 09:30:00,106.55,107.4,106.52,107.01,48051.0,100.4015,101.2025,100.3733,100.835,48051.0
2019-07-16 09:35:00,107.11,107.11,106.29,106.39,26633.0,100.9292,100.9292,100.1565,100.2508,26633.0
2019-07-16 09:40:00,106.36,106.41,106.14,106.2,17511.0,100.2225,100.2696,100.0152,100.0717,17511.0
2019-07-16 09:45:00,106.24,106.63,106.17,106.55,34801.0,100.1094,100.4769,100.0435,100.4015,34801.0
2019-07-16 09:50:00,106.54,106.71,106.33,106.64,8943.0,100.3921,100.5523,100.1942,100.4863,8943.0
2019-07-16 09:55:00,106.64,106.78,106.64,106.76,26821.0,100.4863,100.6183,100.4863,100.5994,26821.0
2019-07-16 10:00:00,106.76,106.76,106.0,106.1,87081.0,100.5994,100.5994,99.8833,99.9775,87081.0
2019-07-16 10:05:00,106.14,106.42,106.03,106.29,22013.0,100.0152,100.279,99.9115,100.1565,22013.0
2019-07-16 10:10:00,106.29,106.61,106.28,106.6,12344.0,100.1565,100.4581,100.1471,100.4486,12344.0
2019-07-16 10:15:00,106.61,106.72,106.56,106.61,8305.0,100.4581,100.5617,100.411,100.4581,8305.0
2019-07-16 10:20:00,106.65,106.66,106.53,106.66,6546.0,100.4958,100.5052,100.3827,100.5052,6546.0
2019-07-16 10:25:00,106.63,106.68,106.52,106.64,7673.0,100.4769,100.524,100.3733,100.4863,7673.0
2019-07-16 10:30:00,106.64,106.71,106.62,106.7,13086.0,100.4863,100.5523,100.4675,100.5429,13086.0
2019-07-16 10:35:00,106.69,106.75,106.6,106.67,13409.0,100.5334,100.59,100.4486,100.5146,13409.0
2019-07-16 10:40:00,106.67,106.85,106.67,106.82,12054.0,100.5146,100.6842,100.5146,100.6559,12054.0
2019-07-16 10:45:00,106.82,106.94,106.76,106.94,27605.0,100.6559,100.769,100.5994,100.769,27605.0
2019-07-16 10:50:00,106.93,106.95,106.75,106.84,32141.0,100.7596,100.7784,100.59,100.6748,32141.0
2019-07-16 10:55:00,106.85,106.95,106.85,106.94,13528.0,100.6842,100.7784,100.6842,100.769,13528.0
2019-07-16 11:00:00,106.92,106.98,106.8,106.81,27311.0,100.7502,100.8067,100.6371,100.6465,27311.0
2019-07-16 11:05:00,106.82,106.82,106.73,106.75,5904.0,100.6559,100.6559,100.5711,100.59,5904.0
2019-07-16 11:10:00,106.73,106.76,106.59,106.61,12848.0,100.5711,100.5994,100.4392,100.4581,12848.0
2019-07-16 11:15:00,106.61,106.68,106.59,106.64,9625.0,100.4581,100.524,100.4392,100.4863,9625.0
2019-07-16 11:20:00,106.64,106.69,106.59,106.59,10153.0,100.4863,100.5334,100.4392,100.4392,10153.0
2019-07-16 11:25:00,106.6,106.74,106.6,106.68,8905.0,100.4486,100.5806,100.4486,100.524,8905.0
2019-07-16 11:30:00,106.7,106.72,106.63,106.65,8021.0,100.5429,100.5617,100.4769,100.4958,8021.0
2019-07-16 11:35:00,106.64,106.66,106.6,106.65,6058.0,100.4863,100.5052,100.4486,100.4958,6058.0
2019-07-16 11:40:00,106.64,106.69,106.61,106.62,6826.0,100.4863,100.5334,100.4581,100.4675,6826.0
2019-07-16 11:45:00,106.62,106.65,106.6,106.6,9010.0,100.4675,100.4958,100.4486,100.4486,9010.0
2019-07-16 11:50:00,106.61,106.74,106.6,106.7,8954.0,100.4581,100.5806,100.4486,100.5429,8954.0
2019-07-16 11:55:00,106.7,106.75,106.61,106.63,9006.0,100.5429,100.59,100.4581,100.4769,9006.0
2019-07-16 12:00:00,106.62,106.66,106.58,106.6,12049.0,100.4675,100.5052,100.4298,100.4486,12049.0
2019-07-16 12:05:00,106.61,106.64,106.57,106.6,16498.0,100.4581,100.4863,100.4204,100.4486,16498.0
2019-07-16 12:10:00,106.6,106.61,106.47,106.49,26511.0,100.4486,100.4581,100.3261,100.345,26511.0
2019-07-16 12:15:00,106.47,106.48,106.18,106.27,14678.0,100.3261,100.3356,100.0529,100.1377,14678.0
2019-07-16 12:20:00,106.28,106.37,106.27,106.28,11124.0,100.1471,100.2319,100.1377,100.1471,11124.0
2019-07-16 12:25:00,106.29,106.48,106.29,106.41,7239.0,100.1565,100.3356,100.1565,100.2696,7239.0
2019-07-16 12:30:00,106.44,106.46,106.38,106.45,11110.0,100.2979,100.3167,100.2413,100.3073,11110.0
2019-07-16 12:35:00,106.44,106.7,106.44,106.69,8096.0,100.2979,100.5429,100.2979,100.5334,8096.0
2019-07-16 12:40:00,106.68,106.8,106.66,106.79,9973.0,100.524,100.6371,100.5052,100.6277,9973.0
2019-07-16 12:45:00,106.72,106.79,106.67,106.72,12514.0,100.5617,100.6277,100.5146,100.5617,12514.0
2019-07-16 12:50:00,106.72,106.74,106.61,106.61,12609.0,100.5617,100.5806,100.4581,100.4581,12609.0
2019-07-16 12:55:00,106.62,106.75,106.61,106.75,6264.0,100.4675,100.59,100.4581,100.59,6264.0
2019-07-16 13:00:00,106.78,106.97,106.78,106.94,6994.0,100.6183,100.7973,100.6183,100.769,6994.0
2019-07-16 13:05:00,106.96,107.12,106.96,107.07,14213.0,100.7879,100.9386,100.7879,100.8915,14213.0
2019-07-16 13:10:00,107.07,107.1,107.03,107.07,8703.0,100.8915,100.9198,100.8538,100.8915,8703.0
2019-07-16 13:15:00,107.05,107.11,106.98,107.08,6220.0,100.8727,100.9292,100.8067,100.9009,6220.0
2019-07-16 13:20:00,107.07,107.12,107.05,107.08,5835.0,100.8915,100.9386,100.8727,100.9009,5835.0
2019-07-16 13:25:00,107.12,107.2,107.11,107.12,6947.0,100.9386,101.014,100.9292,100.9386,6947.0
2019-07-16 13:30:00,107.12,107.2,107.11,107.12,4744.0,100.9386,101.014,100.9292,100.9386,4744.0
2019-07-16 13:35:00,107.11,107.14,107.06,107.13,5783.0,100.9292,100.9575,100.8821,100.9481,5783.0
2019-07-16 13:40:00,107.13,107.29,107.1,107.27,13937.0,100.9481,101.0988,100.9198,101.08,13937.0
2019-07-16 13:45:00,107.27,107.28,107.16,107.23,7223.0,101.08,101.0894,100.9763,101.0423,7223.0
2019-07-16 13:50:00,107.22,107.22,107.08,107.09,14128.0,101.0329,101.0329,100.9009,100.9104,14128.0
2019-07-16 13:55:00,107.07,107.08,106.97,107.02,8853.0,100.8915,100.9009,100.7973,100.8444,8853.0
2019-07-16 14:00:00,107.03,107.17,107.02,107.16,12260.0,100.8538,100.9858,100.8444,100.9763,12260.0
2019-07-16 14:05:00,107.15,107.17,107.08,107.11,14365.0,100.9669,100.9858,100.9009,100.9292,14365.0
2019-07-16 14:10:00,107.13,107.18,107.11,107.17,17516.0,100.9481,100.9952,100.9292,100.9858,17516.0
2019-07-16 14:15:00,107.18,107.18,106.97,107.0,11518.0,100.9952,100.9952,100.7973,100.8256,11518.0
2019-07-16 14:20:00,107.0,107.06,106.94,106.95,11896.0,100.8256,100.8821,100.769,100.7784,11896.0
2019-07-16 14:25:00,106.96,107.03,106.91,107.02,8299.0,100.7879,100.8538,100.7408,100.8444,8299.0
2019-07-16 14:30:00,107.02,107.02,106.83,106.84,11061.0,100.8444,100.8444,100.6654,100.6748,11061.0
2019-07-16 14:35:00,106.85,107.02,106.85,107.02,6795.0,100.6842,100.8444,100.6842,100.8444,6795.0
2019-07-16 14:40:00,107.01,107.19,107.01,107.19,12713.0,100.835,101.0046,100.835,101.0046,12713.0
2019-07-16 14:45:00,107.19,107.29,107.19,107.28,12999.0,101.0046,101.0988,101.0046,101.0894,12999.0
2019-07-16 14:50:00,107.28,107.31,107.14,107.24,17238.0,101.0894,101.1177,100.9575,101.0517,17238.0
2019-07-16 14:55:00,107.23,107.23,107.1,107.1,8152.0,101.0423,101.0423,100.9198,100.9198,8152.0
2019-07-16 15:00:00,107.09,107.16,107.06,107.16,17015.0,100.9104,100.9763,100.8821,100.9763,17015.0
2019-07-16 15:05:00,107.17,107.26,107.15,107.19,12466.0,100.9858,101.0706,100.9669,101.0046,12466.0
2019-07-16 15:10:00,107.19,107.33,107.18,107.28,13985.0,101.0046,101.1365,100.9952,101.0894,13985.0
2019-07-16 15:15:00,107.29,107.32,107.19,107.25,8783.0,101.0988,101.1271,101.0046,101.0611,8783.0
2019-07-16 15:20:00,107.24,107.28,107.18,107.18,12096.0,101.0517,101.0894,100.9952,100.9952,12096.0
2019-07-16 15:25:00,107.16,107.19,107.14,107.18,11203.0,100.9763,101.0046,100.9575,100.9952,11203.0
2019-07-16 15:30:00,107.18,107.38,107.11,107.36,40089.0,100.9952,101.1836,100.9292,101.1648,40089.0
2019-07-16 15:35:00,107.36,107.45,107.26,107.36,45725.0,101.1648,101.2496,101.0706,101.1648,45725.0
2019-07-16 15:40:00,107.36,107.37,107.23,107.25,22588.0,101.1648,101.1742,101.0423,101.0611,22588.0
2019-07-16 15:45:00,107.26,107.27,107.05,107.05,25549.0,101.0706,101.08,100.8727,100.8727,25549.0
2019-07-16 15:50:00,107.04,107.11,106.95,107.04,49206.0,100.8633,100.9292,100.7784,100.8633,49206.0
2019-07-16 15:55:00,107.05,107.08,106.75,106.83,105878.0,100.8727,100.9009,100.59,100.6654,105878.0
2019-07-17 09:30:00,106.9,107.31,106.59,106.8,22650.0,100.7313,101.1177,100.4392,100.6371,22650.0
2019-07-17 09:35:00,106.85,106.99,106.57,106.8,7826.0,100.6842,100.8161,100.4204,100.6371,7826.0
2019-07-17 09:40:00,106.8,106.88,106.68,106.75,15291.0,100.6371,100.7125,100.524,100.59,15291.0
2019-07-17 09:45:00,106.75,106.89,106.7,106.77,25862.0,100.59,100.7219,100.5429,100.6088,25862.0
2019-07-17 09:50:00,106.87,106.87,106.7,106.84,14170.0,100.7031,100.7031,100.5429,100.6748,14170.0
2019-07-17 09:55:00,106.8,107.07,106.8,107.0,54996.0,100.6371,100.8915,100.6371,100.8256,54996.0
2019-07-17 10:00:00,106.98,107.02,106.91,106.97,6277.0,100.8067,100.8444,100.7408,100.7973,6277.0
2019-07-17 10:05:00,106.96,106.97,106.81,106.82,10195.0,100.7879,100.7973,100.6465,100.6559,10195.0
2019-07-17 10:10:00,106.86,106.92,106.81,106.9,11165.0,100.6936,100.7502,100.6465,100.7313,11165.0
2019-07-17 10:15:00,106.9,107.19,106.88,107.17,28935.0,100.7313,101.0046,100.7125,100.9858,28935.0
2019-07-17 10:20:00,107.14,107.31,107.12,107.26,10523.0,100.9575,101.1177,100.9386,101.0706,10523.0
2019-07-17 10:25:00,107.26,107.28,107.11,107.15,8400.0,101.0706,101.0894,100.9292,100.9669,8400.0
2019-07-17 10:30:00,107.11,107.11,106.99,107.05,9502.0,100.9292,100.9292,100.8161,100.8727,9502.0
2019-07-17 10:35:00,107.05,107.26,107.04,107.23,32911.0,100.8727,101.0706,100.8633,101.0423,32911.0
2019-07-17 10:40:00,107.26,107.26,107.08,107.12,32057.0,101.0706,101.0706,100.9009,100.9386,32057.0
2019-07-17 10:45:00,107.12,107.19,107.08,107.19,9152.0,100.9386,101.0046,100.9009,101.0046,9152.0
2019-07-17 10:50:00,107.18,107.21,106.85,106.97,23000.0,100.9952,101.0234,100.6842,100.7973,23000.0
2019-07-17 10:55:00,107.01,107.1,107.01,107.01,8974.0,100.835,100.9198,100.835,100.835,8974.0
2019-07-17 11:00:00,107.01,107.05,106.98,107.03,18702.0,100.835,100.8727,100.8067,100.8538,18702.0
2019-07-17 11:05:00,107.04,107.08,106.99,107.0,13675.0,100.8633,100.9009,100.8161,100.8256,13675.0
2019-07-17 11:10:00,107.0,107.07,107.0,107.06,8482.0,100.8256,100.8915,100.8256,100.8821,8482.0
2019-07-17 11:15:00,107.06,107.06,107.0,107.01,11232.0,100.8821,100.8821,100.8256,100.835,11232.0
2019-07-17 11:20:00,107.01,107.05,107.0,107.02,10677.0,100.835,100.8727,100.8256,100.8444,10677.0
2019-07-17 11:25:00,107.02,107.03,106.75,106.94,45037.0,100.8444,100.8538,100.59,100.769,45037.0
2019-07-17 11:30:00,106.92,106.98,106.9,106.95,27335.0,100.7502,100.8067,100.7313,100.7784,27335.0
2019-07-17 11:35:00,106.93,107.0,106.93,106.98,11185.0,100.7596,100.8256,100.7596,100.8067,11185.0
2019-07-17 11:40:00,106.97,107.04,106.94,107.04,7116.0,100.7973,100.8633,100.769,100.8633,7116.0
2019-07-17 11:45:00,107.06,107.13,107.03,107.13,8386.0,100.8821,100.9481,100.8538,100.9481,8386.0
2019-07-17 11:50:00,107.14,107.14,107.08,107.1,6725.0,100.9575,100.9575,100.9009,100.9198,6725.0
2019-07-17 11:55:00,107.12,107.15,107.1,107.14,6747.0,100.9386,100.9669,100.9198,100.9575,6747.0
2019-07-17 12:00:00,107.14,107.2,107.1,107.11,8418.0,100.9575,101.014,100.9198,100.9292,8418.0
2019-07-17 12:05:00,107.1,107.18,107.1,107.12,6849.0,100.9198,100.9952,100.9198,100.9386,6849.0
2019-07-17 12:10:00,107.12,107.13,107.0,107.04,8678.0,100.9386,100.9481,100.8256,100.8633,8678.0
2019-07-17 12:15:00,107.03,107.05,106.99,107.05,12247.0,100.8538,100.8727,100.8161,100.8727,12247.0
2019-07-17 12:20:00,107.06,107.09,107.01,107.03,5715.0,100.8821,100.9104,100.835,100.8538,5715.0
2019-07-17 12:25:00,107.04,107.08,107.04,107.05,3810.0,100.8633,100.9009,100.8633,100.8727,3810.0
2019-07-17 12:30:00,107.07,107.1,107.05,107.09,5908.0,100.8915,100.9198,100.8727,100.9104,5908.0
2019-07-17 12:35:00,107.08,107.19,107.08,107.18,6609.0,100.9009,101.0046,100.9009,100.9952,6609.0
2019-07-17 12:40:00,107.17,107.19,107.12,107.14,5454.0,100.9858,101.0046,100.9386,100.9575,5454.0
2019-07-17 12:45:00,107.11,107.15,107.09,107.1,5290.0,100.9292,100.9669,100.9104,100.9198,5290.0
2019-07-17 12:50:00,107.11,107.18,107.09,107.16,5278.0,100.9292,100.9952,100.9104,100.9763,5278.0
2019-07-17 12:55:00,107.16,107.19,107.14,107.17,6016.0,100.9763,101.0046,100.9575,100.9858,6016.0
2019-07-17 13:00:00,107.18,107.21,107.09,107.09,10107.0,100.9952,101.0234,100.9104,100.9104,10107.0
2019-07-17 13:05:00,107.1,107.14,107.09,107.14,8536.0,100.9198,100.9575,100.9104,100.9575,8536.0
2019-07-17 13:10:00,107.13,107.14,107.09,107.09,6000.0,100.9481,100.9575,100.9104,100.9104,6000.0
2019-07-17 13:15:00,107.08,107.11,107.05,107.1,5676.0,100.9009,100.9292,100.8727,100.9198,5676.0
2019-07-17 13:20:00,107.1,107.16,107.1,107.1,6219.0,100.9198,100.9763,100.9198,100.9198,6219.0
2019-07-17 13:25:00,107.11,107.2,107.1,107.18,5392.0,100.9292,101.014,100.9198,100.9952,5392.0
2019-07-17 13:30:00,107.19,107.25,107.19,107.23,5856.0,101.0046,101.0611,101.0046,101.0423,5856.0
2019-07-17 13:35:00,107.24,107.28,107.21,107.26,6168.0,101.0517,101.0894,101.0234,101.0706,6168.0
2019-07-17 13:40:00,107.27,107.35,107.26,107.34,5787.0,101.08,101.1554,101.0706,101.1459,5787.0
2019-07-17 13:45:00,107.34,107.42,107.34,107.41,2782.0,101.1459,101.2213,101.1459,101.2119,2782.0
2019-07-17 13:50:00,107.4,107.61,107.39,107.52,69922.0,101.2025,101.4004,101.1931,101.3156,69922.0
2019-07-17 13:55:00,107.51,107.58,107.48,107.58,9248.0,101.3061,101.3721,101.2779,101.3721,9248.0
2019-07-17 14:00:00,107.58,107.83,107.58,107.83,43144.0,101.3721,101.6077,101.3721,101.6077,43144.0
2019-07-17 14:05:00,107.83,107.83,107.71,107.76,12699.0,101.6077,101.6077,101.4946,101.5417,12699.0
2019-07-17 14:10:00,107.76,107.8,107.74,107.78,13258.0,101.5417,101.5794,101.5229,101.5605,13258.0
2019-07-17 14:15:00,107.77,107.93,107.76,107.88,10320.0,101.5511,101.7019,101.5417,101.6548,10320.0
2019-07-17 14:20:00,107.88,107.88,107.76,107.79,4729.0,101.6548,101.6548,101.5417,101.57,4729.0
2019-07-17 14:25:00,107.79,107.82,107.76,107.8,6150.0,101.57,101.5982,101.5417,101.5794,6150.0
2019-07-17 14:30:00,107.8,107.83,107.75,107.79,8465.0,101.5794,101.6077,101.5323,101.57,8465.0
2019-07-17 14:35:00,107.8,107.8,107.69,107.75,12474.0,101.5794,101.5794,101.4757,101.5323,12474.0
2019-07-17 14:40:00,107.76,107.79,107.63,107.66,8795.0,101.5417,101.57,101.4192,101.4475,8795.0
2019-07-17 14:45:00,107.65,107.65,107.48,107.48,24112.0,101.4381,101.4381,101.2779,101.2779,24112.0
2019-07-17 14:50:00,107.47,107.53,107.41,107.43,17631.0,101.2684,101.325,101.2119,101.2307,17631.0
2019-07-17 14:55:00,107.43,107.46,107.33,107.36,15691.0,101.2307,101.259,101.1365,101.1648,15691.0
2019-07-17 15:00:00,107.36,107.38,107.27,107.27,16183.0,101.1648,101.1836,101.08,101.08,16183.0
2019-07-17 15:05:00,107.27,107.45,107.26,107.44,10459.0,101.08,101.2496,101.0706,101.2402,10459.0
2019-07-17 15:10:00,107.44,107.52,107.41,107.51,11260.0,101.2402,101.3156,101.2119,101.3061,11260.0
2019-07-17 15:15:00,107.51,107.57,107.51,107.52,17725.0,101.3061,101.3627,101.3061,101.3156,17725.0
2019-07-17 15:20:00,107.51,107.58,107.39,107.41,12611.0,101.3061,101.3721,101.1931,101.2119,12611.0
2019-07-17 15:25:00,107.4,107.4,107.25,107.26,10985.0,101.2025,101.2025,101.0611,101.0706,10985.0
2019-07-17 15:30:00,107.26,107.36,107.23,107.36,18793.0,101.0706,101.1648,101.0423,101.1648,18793.0
2019-07-17 15:35:00,107.35,107.47,107.35,107.44,17062.0,101.1554,101.2684,101.1554,101.2402,17062.0
2019-07-17 15:40:00,107.45,107.51,107.4,107.47,25099.0,101.2496,101.3061,101.2025,101.2684,25099.0
2019-07-17 15:45:00,107.47,107.57,107.47,107.57,19887.0,101.2684,101.3627,101.2684,101.3627,19887.0
2019-07-17 15:50:00,107.57,107.61,107.37,107.44,28542.0,101.3627,101.4004,101.1742,101.2402,28542.0
2019-07-17 15:55:00,107.43,107.43,107.29,107.29,68868.0,101.2307,101.2307,101.0988,101.0988,68868.0
2019-07-18 09:30:00,107.38,107.5,106.61,106.71,61146.0,101.1836,101.2967,100.4581,100.5523,61146.0
2019-07-18 09:35:00,106.77,106.93,106.37,106.72,24006.0,100.6088,100.7596,100.2319,100.5617,24006.0
2019-07-18 09:40:00,106.73,106.82,106.54,106.71,15239.0,100.5711,100.6559,100.3921,100.5523,15239.0
2019-07-18 09:45:00,106.74,106.91,106.74,106.83,40054.0,100.5806,100.7408,100.5806,100.6654,40054.0
2019-07-18 09:50:00,106.87,107.05,106.82,106.84,9116.0,100.7031,100.8727,100.6559,100.6748,9116.0
2019-07-18 09:55:00,106.83,107.05,106.8,106.88,12980.0,100.6654,100.8727,100.6371,100.7125,12980.0
2019-07-18 10:00:00,106.9,106.97,106.66,106.8,44319.0,100.7313,100.7973,100.5052,100.6371,44319.0
2019-07-18 10:05:00,106.8,106.89,106.75,106.78,13784.0,100.6371,100.7219,100.59,100.6183,13784.0
2019-07-18 10:10:00,106.77,107.03,106.76,106.86,11262.0,100.6088,100.8538,100.5994,100.6936,11262.0
2019-07-18 10:15:00,106.84,107.03,106.74,106.81,18422.0,100.6748,100.8538,100.5806,100.6465,18422.0
2019-07-18 10:20:00,106.79,106.93,106.78,106.79,16159.0,100.6277,100.7596,100.6183,100.6277,16159.0
2019-07-18 10:25:00,106.78,106.84,106.68,106.73,18925.0,100.6183,100.6748,100.524,100.5711,18925.0
2019-07-18 10:30:00,106.72,106.86,106.64,106.81,18550.0,100.5617,100.6936,100.4863,100.6465,18550.0
2019-07-18 10:35:00,106.83,106.84,106.71,106.74,20566.0,100.6654,100.6748,100.5523,100.5806,20566.0
2019-07-18 10:40:00,106.75,106.92,106.73,106.85,11728.0,100.59,100.7502,100.5711,100.6842,11728.0
2019-07-18 10:45:00,106.86,106.86,106.75,106.8,14667.0,100.6936,100.6936,100.59,100.6371,14667.0
2019-07-18 10:50:00,106.8,106.84,106.7,106.8,84778.0,100.6371,100.6748,100.5429,100.6371,84778.0
2019-07-18 10:55:00,106.82,106.84,106.65,106.78,44859.0,100.6559,100.6748,100.4958,100.6183,44859.0
2019-07-18 11:00:00,106.78,106.78,106.7,106.73,10513.0,100.6183,100.6183,100.5429,100.5711,10513.0
2019-07-18 11:05:00,106.76,106.85,106.75,106.79,8873.0,100.5994,100.6842,100.59,100.6277,8873.0
2019-07-18 11:10:00,106.8,106.96,106.78,106.94,17023.0,100.6371,100.7879,100.6183,100.769,17023.0
2019-07-18 11:15:00,106.94,107.0,106.94,107.0,18856.0,100.769,100.8256,100.769,100.8256,18856.0
2019-07-18 11:20:00,106.98,107.08,106.91,106.95,18636.0,100.8067,100.9009,100.7408,100.7784,18636.0
2019-07-18 11:25:00,106.97,107.08,106.93,107.01,10865.0,100.7973,100.9009,100.7596,100.835,10865.0
2019-07-18 11:30:00,107.03,107.05,106.92,106.98,11745.0,100.8538,100.8727,100.7502,100.8067,11745.0
2019-07-18 11:35:00,107.0,107.15,106.96,107.14,44613.0,100.8256,100.9669,100.7879,100.9575,44613.0
2019-07-18 11:40:00,107.13,107.19,107.07,107.17,17826.0,100.9481,101.0046,100.8915,100.9858,17826.0
2019-07-18 11:45:00,107.15,107.17,107.08,107.14,9720.0,100.9669,100.9858,100.9009,100.9575,9720.0
2019-07-18 11:50:00,107.13,107.13,106.96,107.1,18188.0,100.9481,100.9481,100.7879,100.9198,18188.0
2019-07-18 11:55:00,107.1,107.26,107.1,107.22,8217.0,100.9198,101.0706,100.9198,101.0329,8217.0
2019-07-18 12:00:00,107.22,107.22,107.04,107.13,12503.0,101.0329,101.0329,100.8633,100.9481,12503.0
2019-07-18 12:05:00,107.13,107.21,107.09,107.17,13950.0,100.9481,101.0234,100.9104,100.9858,13950.0
2019-07-18 12:10:00,107.18,107.22,107.13,107.16,8347.0,100.9952,101.0329,100.9481,100.9763,8347.0
2019-07-18 12:15:00,107.16,107.26,107.14,107.25,8548.0,100.9763,101.0706,100.9575,101.0611,8548.0
2019-07-18 12:20:00,107.26,107.32,107.23,107.3,12059.0,101.0706,101.1271,101.0423,101.1082,12059.0
2019-07-18 12:25:00,107.29,107.31,107.24,107.29,9944.0,101.0988,101.1177,101.0517,101.0988,9944.0
2019-07-18 12:30:00,107.29,107.42,107.27,107.37,5696.0,101.0988,101.2213,101.08,101.1742,5696.0
2019-07-18 12:35:00,107.35,107.41,107.3,107.37,5280.0,101.1554,101.2119,101.1082,101.1742,5280.0
2019-07-18 12:40:00,107.38,107.41,107.36,107.41,5031.0,101.1836,101.2119,101.1648,101.2119,5031.0
2019-07-18 12:45:00,107.42,107.44,107.34,107.35,8204.0,101.2213,101.2402,101.1459,101.1554,8204.0
2019-07-18 12:50:00,107.33,107.33,107.23,107.26,2900.0,101.1365,101.1365,101.0423,101.0706,2900.0
2019-07-18 12:55:00,107.23,107.23,107.14,107.17,2973.0,101.0423,101.0423,100.9575,100.9858,2973.0
2019-07-18 13:00:00,107.16,107.28,107.14,107.25,5711.0,100.9763,101.0894,100.9575,101.0611,5711.0
2019-07-18 13:05:00,107.27,107.27,107.18,107.2,3550.0,101.08,101.08,100.9952,101.014,3550.0
2019-07-18 13:10:00,107.19,107.21,107.16,107.21,5070.0,101.0046,101.0234,100.9763,101.0234,5070.0
2019-07-18 13:15:00,107.21,107.3,107.2,107.28,7245.0,101.0234,101.1082,101.014,101.0894,7245.0
2019-07-18 13:20:00,107.27,107.28,107.18,107.28,7667.0,101.08,101.0894,100.9952,101.0894,7667.0
2019-07-18 13:25:00,107.28,107.28,107.19,107.21,4000.0,101.0894,101.0894,101.0046,101.0234,4000.0
2019-07-18 13:30:00,107.22,107.25,107.2,107.22,6167.0,101.0329,101.0611,101.014,101.0329,6167.0
2019-07-18 13:35:00,107.22,107.25,107.18,107.22,5943.0,101.0329,101.0611,100.9952,101.0329,5943.0
2019-07-18 13:40:00,107.21,107.21,107.14,107.16,6412.0,101.0234,101.0234,100.9575,100.9763,6412.0
2019-07-18 13:45:00,107.15,107.17,107.05,107.06,7896.0,100.9669,100.9858,100.8727,100.8821,7896.0
2019-07-18 13:50:00,107.07,107.08,106.87,106.87,7576.0,100.8915,100.9009,100.7031,100.7031,7576.0
2019-07-18 13:55:00,106.86,106.97,106.85,106.94,7739.0,100.6936,100.7973,100.6842,100.769,7739.0
2019-07-18 14:00:00,106.93,107.09,106.93,107.03,9155.0,100.7596,100.9104,100.7596,100.8538,9155.0
2019-07-18 14:05:00,107.03,107.09,107.02,107.03,3336.0,100.8538,100.9104,100.8444,100.8538,3336.0
2019-07-18 14:10:00,107.05,107.17,107.05,107.05,10501.0,100.8727,100.9858,100.8727,100.8727,10501.0
2019-07-18 14:15:00,107.05,107.17,107.05,107.17,9052.0,100.8727,100.9858,100.8727,100.9858,9052.0
2019-07-18 14:20:00,107.19,107.23,107.16,107.2,7815.0,101.0046,101.0423,100.9763,101.014,7815.0
2019-07-18 14:25:00,107.2,107.26,107.13,107.24,10234.0,101.014,101.0706,100.9481,101.0517,10234.0
2019-07-18 14:30:00,107.24,107.24,107.17,107.2,8617.0,101.0517,101.0517,100.9858,101.014,8617.0
2019-07-18 14:35:00,107.19,107.24,107.15,107.2,14719.0,101.0046,101.0517,100.9669,101.014,14719.0
2019-07-18 14:40:00,107.21,107.3,107.16,107.28,9929.0,101.0234,101.1082,100.9763,101.0894,9929.0
2019-07-18 14:45:00,107.3,107.34,107.27,107.31,8232.0,101.1082,101.1459,101.08,101.1177,8232.0
2019-07-18 14:50:00,107.31,107.32,107.26,107.31,6949.0,101.1177,101.1271,101.0706,101.1177,6949.0
2019-07-18 14:55:00,107.31,107.53,107.31,107.51,11559.0,101.1177,101.325,101.1177,101.3061,11559.0
2019-07-18 15:00:00,107.5,107.63,107.5,107.6,9978.0,101.2967,101.4192,101.2967,101.3909,9978.0
2019-07-18 15:05:00,107.59,107.63,107.53,107.63,9186.0,101.3815,101.4192,101.325,101.4192,9186.0
2019-07-18 15:10:00,107.62,107.62,107.48,107.54,12174.0,101.4098,101.4098,101.2779,101.3344,12174.0
2019-07-18 15:15:00,107.53,107.53,107.34,107.36,8737.0,101.325,101.325,101.1459,101.1648,8737.0
2019-07-18 15:20:00,107.36,107.4,107.22,107.29,17170.0,101.1648,101.2025,101.0329,101.0988,17170.0
2019-07-18 15:25:00,107.3,107.35,107.25,107.29,14186.0,101.1082,101.1554,101.0611,101.0988,14186.0
2019-07-18 15:30:00,107.29,107.41,107.26,107.37,15690.0,101.0988,101.2119,101.0706,101.1742,15690.0
2019-07-18 15:35:00,107.39,107.44,107.35,107.39,12132.0,101.1931,101.2402,101.1554,101.1931,12132.0
2019-07-18 15:40:00,107.38,107.43,107.28,107.4,22579.0,101.1836,101.2307,101.0894,101.2025,22579.0
2019-07-18 15:45:00,107.39,107.39,107.18,107.24,19241.0,101.1931,101.1931,100.9952,101.0517,19241.0
2019-07-18 15:50:00,107.25,107.26,106.95,106.98,55006.0,101.0611,101.0706,100.7784,100.8067,55006.0
2019-07-18 15:55:00,106.97,107.13,106.79,107.06,186452.0,100.7973,100.9481,100.6277,100.8821,186452.0
2019-07-19 09:30:00,107.77,108.11,107.3,107.85,138319.0,101.5511,101.8715,101.1082,101.6265,138319.0
2019-07-19 09:35:00,107.93,108.2,107.59,107.75,36801.0,101.7019,101.9563,101.3815,101.5323,36801.0
2019-07-19 09:40:00,107.74,107.85,107.61,107.85,39475.0,101.5229,101.6265,101.4004,101.6265,39475.0
2019-07-19 09:45:00,107.83,107.93,107.64,107.67,46943.0,101.6077,101.7019,101.4286,101.4569,46943.0
2019-07-19 09:50:00,107.63,107.63,107.06,107.17,12045.0,101.4192,101.4192,100.8821,100.9858,12045.0
2019-07-19 09:55:00,107.15,107.39,107.08,107.35,32579.0,100.9669,101.1931,100.9009,101.1554,32579.0
2019-07-19 10:00:00,107.39,107.51,107.24,107.51,17341.0,101.1931,101.3061,101.0517,101.3061,17341.0
2019-07-19 10:05:00,107.58,107.61,107.41,107.44,13242.0,101.3721,101.4004,101.2119,101.2402,13242.0
2019-07-19 10:10:00,107.48,107.48,107.24,107.34,17870.0,101.2779,101.2779,101.0517,101.1459,17870.0
2019-07-19 10:15:00,107.37,107.58,107.31,107.55,7397.0,101.1742,101.3721,101.1177,101.3438,7397.0
2019-07-19 10:20:00,107.59,107.59,107.46,107.49,5159.0,101.3815,101.3815,101.259,101.2873,5159.0
2019-07-19 10:25:00,107.5,107.61,107.26,107.39,38903.0,101.2967,101.4004,101.0706,101.1931,38903.0
2019-07-19 10:30:00,107.39,107.45,107.29,107.35,55871.0,101.1931,101.2496,101.0988,101.1554,55871.0
2019-07-19 10:35:00,107.31,107.39,107.18,107.34,5639.0,101.1177,101.1931,100.9952,101.1459,5639.0
2019-07-19 10:40:00,107.27,107.29,107.16,107.25,56300.0,101.08,101.0988,100.9763,101.0611,56300.0
2019-07-19 10:45:00,107.26,107.27,107.13,107.18,5498.0,101.0706,101.08,100.9481,100.9952,5498.0
2019-07-19 10:50:00,107.2,107.23,106.99,107.01,7710.0,101.014,101.0423,100.8161,100.835,7710.0
2019-07-19 10:55:00,106.95,107.13,106.94,107.13,60229.0,100.7784,100.9481,100.769,100.9481,60229.0
2019-07-19 11:00:00,107.12,107.16,107.07,107.16,5164.0,100.9386,100.9763,100.8915,100.9763,5164.0
2019-07-19 11:05:00,107.12,107.31,107.07,107.27,8171.0,100.9386,101.1177,100.8915,101.08,8171.0
2019-07-19 11:10:00,107.28,107.32,107.23,107.24,4245.0,101.0894,101.1271,101.0423,101.0517,4245.0
2019-07-19 11:15:00,107.26,107.4,107.24,107.28,49791.0,101.0706,101.2025,101.0517,101.0894,49791.0
2019-07-19 11:20:00,107.23,107.37,107.21,107.21,16314.0,101.0423,101.1742,101.0234,101.0234,16314.0
2019-07-19 11:25:00,107.2,107.21,107.09,107.14,4582.0,101.014,101.0234,100.9104,100.9575,4582.0
2019-07-19 11:30:00,107.14,107.18,106.99,107.05,5850.0,100.9575,100.9952,100.8161,100.8727,5850.0
2019-07-19 11:35:00,107.04,107.04,106.86,106.86,8754.0,100.8633,100.8633,100.6936,100.6936,8754.0
2019-07-19 11:40:00,106.86,107.1,106.81,107.04,40853.0,100.6936,100.9198,100.6465,100.8633,40853.0
2019-07-19 11:45:00,107.04,107.09,106.97,107.06,10276.0,100.8633,100.9104,100.7973,100.8821,10276.0
2019-07-19 11:50:00,107.08,107.1,107.0,107.04,7778.0,100.9009,100.9198,100.8256,100.8633,7778.0
2019-07-19 11:55:00,107.06,107.07,107.0,107.07,5729.0,100.8821,100.8915,100.8256,100.8915,5729.0
2019-07-19 12:00:00,107.08,107.13,107.01,107.02,25054.0,100.9009,100.9481,100.835,100.8444,25054.0
2019-07-19 12:05:00,107.02,107.16,107.01,107.15,7108.0,100.8444,100.9763,100.835,100.9669,7108.0
2019-07-19 12:10:00,107.16,107.21,107.13,107.19,10477.0,100.9763,101.0234,100.9481,101.0046,10477.0
2019-07-19 12:15:00,107.19,107.29,107.18,107.21,7494.0,101.0046,101.0988,100.9952,101.0234,7494.0
2019-07-19 12:20:00,107.18,107.22,107.15,107.17,8795.0,100.9952,101.0329,100.9669,100.9858,8795.0
2019-07-19 12:25:00,107.16,107.42,107.15,107.42,5400.0,100.9763,101.2213,100.9669,101.2213,5400.0
2019-07-19 12:30:00,107.45,107.46,107.33,107.38,5218.0,101.2496,101.259,101.1365,101.1836,5218.0
2019-07-19 12:35:00,107.36,107.38,107.31,107.34,4298.0,101.1648,101.1836,101.1177,101.1459,4298.0
2019-07-19 12:40:00,107.32,107.42,107.28,107.38,6557.0,101.1271,101.2213,101.0894,101.1836,6557.0
2019-07-19 12:45:00,107.39,107.44,107.34,107.42,7127.0,101.1931,101.2402,101.1459,101.2213,7127.0
2019-07-19 12:50:00,107.42,107.48,107.37,107.46,3028.0,101.2213,101.2779,101.1742,101.259,3028.0
2019-07-19 12:55:00,107.47,107.54,107.46,107.49,6516.0,101.2684,101.3344,101.259,101.2873,6516.0
2019-07-19 13:00:00,107.49,107.51,107.42,107.42,8588.0,101.2873,101.3061,101.2213,101.2213,8588.0
2019-07-19 13:05:00,107.41,107.44,107.39,107.41,4080.0,101.2119,101.2402,101.1931,101.2119,4080.0
2019-07-19 13:10:00,107.44,107.49,107.42,107.45,3918.0,101.2402,101.2873,101.2213,101.2496,3918.0
2019-07-19 13:15:00,107.45,107.49,107.43,107.43,5992.0,101.2496,101.2873,101.2307,101.2307,5992.0
2019-07-19 13:20:00,107.43,107.45,107.4,107.43,3002.0,101.2307,101.2496,101.2025,101.2307,3002.0
2019-07-19 13:25:00,107.42,107.47,107.41,107.42,4446.0,101.2213,101.2684,101.2119,101.2213,4446.0
2019-07-19 13:30:00,107.42,107.49,107.37,107.49,5113.0,101.2213,101.2873,101.1742,101.2873,5113.0
2019-07-19 13:35:00,107.48,107.53,107.43,107.46,5812.0,101.2779,101.325,101.2307,101.259,5812.0
2019-07-19 13:40:00,107.45,107.46,107.38,107.44,4825.0,101.2496,101.259,101.1836,101.2402,4825.0
2019-07-19 13:45:00,107.44,107.46,107.38,107.43,5965.0,101.2402,101.259,101.1836,101.2307,5965.0
2019-07-19 13:50:00,107.41,107.41,107.3,107.3,4547.0,101.2119,101.2119,101.1082,101.1082,4547.0
2019-07-19 13:55:00,107.33,107.36,107.26,107.35,4568.0,101.1365,101.1648,101.0706,101.1554,4568.0
2019-07-19 14:00:00,107.36,107.47,107.34,107.47,5130.0,101.1648,101.2684,101.1459,101.2684,5130.0
2019-07-19 14:05:00,107.47,107.51,107.3,107.3,8263.0,101.2684,101.3061,101.1082,101.1082,8263.0
2019-07-19 14:10:00,107.3,107.48,107.23,107.45,30833.0,101.1082,101.2779,101.0423,101.2496,30833.0
2019-07-19 14:15:00,107.43,107.49,107.4,107.47,23584.0,101.2307,101.2873,101.2025,101.2684,23584.0
2019-07-19 14:20:00,107.47,107.62,107.47,107.47,11501.0,101.2684,101.4098,101.2684,101.2684,11501.0
2019-07-19 14:25:00,107.47,107.52,107.31,107.35,30535.0,101.2684,101.3156,101.1177,101.1554,30535.0
2019-07-19 14:30:00,107.34,107.41,107.19,107.21,11240.0,101.1459,101.2119,101.0046,101.0234,11240.0
2019-07-19 14:35:00,107.22,107.3,107.18,107.27,45186.0,101.0329,101.1082,100.9952,101.08,45186.0
2019-07-19 14:40:00,107.3,107.34,107.26,107.29,11243.0,101.1082,101.1459,101.0706,101.0988,11243.0
2019-07-19 14:45:00,107.31,107.39,107.23,107.39,10923.0,101.1177,101.1931,101.0423,101.1931,10923.0
2019-07-19 14:50:00,107.4,107.47,107.38,107.45,7295.0,101.2025,101.2684,101.1836,101.2496,7295.0
2019-07-19 14:55:00,107.45,107.49,107.37,107.46,11282.0,101.2496,101.2873,101.1742,101.259,11282.0
2019-07-19 15:00:00,107.45,107.45,107.23,107.26,29896.0,101.2496,101.2496,101.0423,101.0706,29896.0
2019-07-19 15:05:00,107.25,107.34,107.22,107.26,11443.0,101.0611,101.1459,101.0329,101.0706,11443.0
2019-07-19 15:10:00,107.26,107.31,107.23,107.28,12028.0,101.0706,101.1177,101.0423,101.0894,12028.0
2019-07-19 15:15:00,107.31,107.32,107.24,107.28,31059.0,101.1177,101.1271,101.0517,101.0894,31059.0
2019-07-19 15:20:00,107.27,107.34,107.21,107.31,33274.0,101.08,101.1459,101.0234,101.1177,33274.0
2019-07-19 15:25:00,107.31,107.35,107.26,107.28,11352.0,101.1177,101.1554,101.0706,101.0894,11352.0
2019-07-19 15:30:00,107.27,107.33,107.23,107.26,30709.0,101.08,101.1365,101.0423,101.0706,30709.0
2019-07-19 15:35:00,107.27,107.32,107.25,107.26,12521.0,101.08,101.1271,101.0611,101.0706,12521.0
2019-07-19 15:40:00,107.26,107.48,107.24,107.48,38383.0,101.0706,101.2779,101.0517,101.2779,38383.0
2019-07-19 15:45:00,107.47,107.47,106.96,106.97,54537.0,101.2684,101.2684,100.7879,100.7973,54537.0
2019-07-19 15:50:00,106.96,107.01,106.91,106.96,30581.0,100.7879,100.835,100.7408,100.7879,30581.0
2019-07-19 15:55:00,106.96,106.96,106.51,106.6,281166.0,100.7879,100.7879,100.3638,100.4486,281166.0
2019-07-22 09:30:00,107.06,107.48,106.63,106.96,48595.0,100.8821,101.2779,100.4769,100.7879,48595.0
2019-07-22 09:35:00,106.91,107.01,106.63,106.63,16706.0,100.7408,100.835,100.4769,100.4769,16706.0
2019-07-22 09:40:00,106.59,106.93,106.54,106.7,34799.0,100.4392,100.7596,100.3921,100.5429,34799.0
2019-07-22 09:45:00,106.76,106.81,106.53,106.57,9400.0,100.5994,100.6465,100.3827,100.4204,9400.0
2019-07-22 09:50:00,106.56,106.89,106.55,106.78,32416.0,100.411,100.7219,100.4015,100.6183,32416.0
2019-07-22 09:55:00,106.72,106.83,106.63,106.82,19174.0,100.5617,100.6654,100.4769,100.6559,19174.0
2019-07-22 10:00:00,106.86,106.86,106.59,106.63,51467.0,100.6936,100.6936,100.4392,100.4769,51467.0
2019-07-22 10:05:00,106.59,106.71,106.57,106.61,13295.0,100.4392,100.5523,100.4204,100.4581,13295.0
2019-07-22 10:10:00,106.6,106.69,106.39,106.39,18256.0,100.4486,100.5334,100.2508,100.2508,18256.0
2019-07-22 10:15:00,106.4,106.43,106.11,106.18,7725.0,100.2602,100.2885,99.9869,100.0529,7725.0
2019-07-22 10:20:00,106.21,106.43,106.19,106.33,33671.0,100.0811,100.2885,100.0623,100.1942,33671.0
2019-07-22 10:25:00,106.34,106.49,106.27,106.35,21749.0,100.2036,100.345,100.1377,100.2131,21749.0
2019-07-22 10:30:00,106.4,106.45,106.16,106.21,33913.0,100.2602,100.3073,100.034,100.0811,33913.0
2019-07-22 10:35:00,106.22,106.33,106.21,106.3,8262.0,100.0906,100.1942,100.0811,100.166,8262.0
2019-07-22 10:40:00,106.31,106.31,106.04,106.08,14811.0,100.1754,100.1754,99.921,99.9586,14811.0
2019-07-22 10:45:00,106.07,106.07,105.93,105.95,8381.0,99.9492,99.9492,99.8173,99.8362,8381.0
2019-07-22 10:50:00,105.96,105.97,105.78,105.78,11524.0,99.8456,99.855,99.676,99.676,11524.0
2019-07-22 10:55:00,105.8,106.06,105.7,106.04,12816.0,99.6948,99.9398,99.6006,99.921,12816.0
2019-07-22 11:00:00,106.04,106.08,105.97,105.98,5702.0,99.921,99.9586,99.855,99.8644,5702.0
2019-07-22 11:05:00,105.99,106.13,105.96,106.06,7834.0,99.8738,100.0058,99.8456,99.9398,7834.0
2019-07-22 11:10:00,106.07,106.1,105.98,106.05,7625.0,99.9492,99.9775,99.8644,99.9304,7625.0
2019-07-22 11:15:00,106.03,106.16,105.95,106.09,11855.0,99.9115,100.034,99.8362,99.9681,11855.0
2019-07-22 11:20:00,106.08,106.12,106.0,106.0,6230.0,99.9586,99.9963,99.8833,99.8833,6230.0
2019-07-22 11:25:00,106.01,106.08,105.9,105.91,11692.0,99.8927,99.9586,99.789,99.7985,11692.0
2019-07-22 11:30:00,105.89,106.0,105.85,105.87,11718.0,99.7796,99.8833,99.7419,99.7608,11718.0
2019-07-22 11:35:00,105.87,106.19,105.87,106.14,10243.0,99.7608,100.0623,99.7608,100.0152,10243.0
2019-07-22 11:40:00,106.16,106.27,106.12,106.27,6745.0,100.034,100.1377,99.9963,100.1377,6745.0
2019-07-22 11:45:00,106.28,106.34,106.25,106.32,10991.0,100.1471,100.2036,100.1188,100.1848,10991.0
2019-07-22 11:50:00,106.31,106.37,106.27,106.29,8690.0,100.1754,100.2319,100.1377,100.1565,8690.0
2019-07-22 11:55:00,106.29,106.33,106.18,106.33,9790.0,100.1565,100.1942,100.0529,100.1942,9790.0
2019-07-22 12:00:00,106.33,106.43,106.23,106.25,11008.0,100.1942,100.2885,100.1,100.1188,11008.0
2019-07-22 12:05:00,106.29,106.32,106.25,106.32,6395.0,100.1565,100.1848,100.1188,100.1848,6395.0
2019-07-22 12:10:00,106.32,106.45,106.29,106.44,7409.0,100.1848,100.3073,100.1565,100.2979,7409.0
2019-07-22 12:15:00,106.43,106.46,106.36,106.45,8094.0,100.2885,100.3167,100.2225,100.3073,8094.0
2019-07-22 12:20:00,106.44,106.45,106.36,106.37,11017.0,100.2979,100.3073,100.2225,100.2319,11017.0
2019-07-22 12:25:00,106.36,106.38,106.29,106.33,8407.0,100.2225,100.2413,100.1565,100.1942,8407.0
2019-07-22 12:30:00,106.34,106.34,106.24,106.27,7160.0,100.2036,100.2036,100.1094,100.1377,7160.0
2019-07-22 12:35:00,106.27,106.38,106.26,106.28,8822.0,100.1377,100.2413,100.1283,100.1471,8822.0
2019-07-22 12:40:00,106.28,106.43,106.28,106.41,7717.0,100.1471,100.2885,100.1471,100.2696,7717.0
2019-07-22 12:45:00,106.46,106.46,106.37,106.4,7610.0,100.3167,100.3167,100.2319,100.2602,7610.0
2019-07-22 12:50:00,106.41,106.42,106.38,106.39,6771.0,100.2696,100.279,100.2413,100.2508,6771.0
2019-07-22 12:55:00,106.38,106.51,106.35,106.42,9857.0,100.2413,100.3638,100.2131,100.279,9857.0
2019-07-22 13:00:00,106.43,106.45,106.34,106.34,8286.0,100.2885,100.3073,100.2036,100.2036,8286.0
2019-07-22 13:05:00,106.34,106.34,106.23,106.24,10262.0,100.2036,100.2036,100.1,100.1094,10262.0
2019-07-22 13:10:00,106.29,106.33,106.25,106.28,11002.0,100.1565,100.1942,100.1188,100.1471,11002.0
2019-07-22 13:15:00,106.28,106.28,106.2,106.2,7798.0,100.1471,100.1471,100.0717,100.0717,7798.0
2019-07-22 13:20:00,106.19,106.25,106.17,106.25,3676.0,100.0623,100.1188,100.0435,100.1188,3676.0
2019-07-22 13:25:00,106.26,106.32,106.23,106.27,7416.0,100.1283,100.1848,100.1,100.1377,7416.0
2019-07-22 13:30:00,106.28,106.29,106.23,106.27,5399.0,100.1471,100.1565,100.1,100.1377,5399.0
2019-07-22 13:35:00,106.27,106.37,106.26,106.36,8403.0,100.1377,100.2319,100.1283,100.2225,8403.0
2019-07-22 13:40:00,106.37,106.44,106.36,106.39,23567.0,100.2319,100.2979,100.2225,100.2508,23567.0
2019-07-22 13:45:00,106.39,106.53,106.38,106.48,12254.0,100.2508,100.3827,100.2413,100.3356,12254.0
2019-07-22 13:50:00,106.49,106.51,106.42,106.42,11830.0,100.345,100.3638,100.279,100.279,11830.0
2019-07-22 13:55:00,106.43,106.48,106.42,106.45,7634.0,100.2885,100.3356,100.279,100.3073,7634.0
2019-07-22 14:00:00,106.45,106.46,106.37,106.39,13593.0,100.3073,100.3167,100.2319,100.2508,13593.0
2019-07-22 14:05:00,106.39,106.41,106.29,106.31,18317.0,100.2508,100.2696,100.1565,100.1754,18317.0
2019-07-22 14:10:00,106.33,106.33,106.21,106.32,12358.0,100.1942,100.1942,100.0811,100.1848,12358.0
2019-07-22 14:15:00,106.33,106.36,106.27,106.28,8642.0,100.1942,100.2225,100.1377,100.1471,8642.0
2019-07-22 14:20:00,106.3,106.35,106.26,106.28,7204.0,100.166,100.2131,100.1283,100.1471,7204.0
2019-07-22 14:25:00,106.27,106.28,106.14,106.14,15279.0,100.1377,100.1471,100.0152,100.0152,15279.0
2019-07-22 14:30:00,106.14,106.16,106.04,106.06,26330.0,100.0152,100.034,99.921,99.9398,26330.0
2019-07-22 14:35:00,106.05,106.05,105.86,105.87,20562.0,99.9304,99.9304,99.7513,99.7608,20562.0
2019-07-22 14:40:00,105.88,105.92,105.69,105.69,31708.0,99.7702,99.8079,99.5912,99.5912,31708.0
2019-07-22 14:45:00,105.69,105.81,105.66,105.73,12096.0,99.5912,99.7042,99.5629,99.6288,12096.0
2019-07-22 14:50:00,105.73,105.8,105.72,105.77,14013.0,99.6288,99.6948,99.6194,99.6665,14013.0
2019-07-22 14:55:00,105.78,105.83,105.73,105.8,6397.0,99.676,99.7231,99.6288,99.6948,6397.0
2019-07-22 15:00:00,105.8,106.09,105.8,106.02,13676.0,99.6948,99.9681,99.6948,99.9021,13676.0
2019-07-22 15:05:00,106.04,106.06,105.98,105.98,12223.0,99.921,99.9398,99.8644,99.8644,12223.0
2019-07-22 15:10:00,105.98,105.98,105.85,105.87,10018.0,99.8644,99.8644,99.7419,99.7608,10018.0
2019-07-22 15:15:00,105.86,105.92,105.74,105.78,13080.0,99.7513,99.8079,99.6383,99.676,13080.0
2019-07-22 15:20:00,105.79,105.83,105.74,105.81,14041.0,99.6854,99.7231,99.6383,99.7042,14041.0
2019-07-22 15:25:00,105.81,105.84,105.78,105.83,11640.0,99.7042,99.7325,99.676,99.7231,11640.0
2019-07-22 15:30:00,105.82,105.87,105.73,105.81,16181.0,99.7137,99.7608,99.6288,99.7042,16181.0
2019-07-22 15:35:00,105.78,105.83,105.71,105.76,40140.0,99.676,99.7231,99.61,99.6571,40140.0
2019-07-22 15:40:00,105.77,105.89,105.74,105.85,18224.0,99.6665,99.7796,99.6383,99.7419,18224.0
2019-07-22 15:45:00,105.86,105.87,105.7,105.77,34785.0,99.7513,99.7608,99.6006,99.6665,34785.0
2019-07-22 15:50:00,105.76,105.9,105.66,105.81,31323.0,99.6571,99.789,99.5629,99.7042,31323.0
2019-07-22 15:55:00,105.83,105.96,105.83,105.94,87018.0,99.7231,99.8456,99.7231,99.8267,87018.0
2019-07-23 09:30:00,106.11,106.31,106.01,106.31,23329.0,99.9869,100.1754,99.8927,100.1754,23329.0
2019-07-23 09:35:00,106.31,106.39,105.97,106.15,12322.0,100.1754,100.2508,99.855,100.0246,12322.0
2019-07-23 09:40:00,106.15,106.37,106.0,106.21,18503.0,100.0246,100.2319,99.8833,100.0811,18503.0
2019-07-23 09:45:00,106.18,106.36,106.06,106.2,19999.0,100.0529,100.2225,99.9398,100.0717,19999.0
2019-07-23 09:50:00,106.23,106.23,105.99,106.0,5150.0,100.1,100.1,99.8738,99.8833,5150.0
2019-07-23 09:55:00,106.0,106.05,105.77,105.86,4727.0,99.8833,99.9304,99.6665,99.7513,4727.0
2019-07-23 10:00:00,105.86,105.87,105.67,105.86,12405.0,99.7513,99.7608,99.5723,99.7513,12405.0
2019-07-23 10:05:00,105.92,105.95,105.69,105.7,7187.0,99.8079,99.8362,99.5912,99.6006,7187.0
2019-07-23 10:10:00,105.65,105.65,105.42,105.45,12837.0,99.5535,99.5535,99.3367,99.365,12837.0
2019-07-23 10:15:00,105.46,105.64,105.43,105.64,17215.0,99.3744,99.544,99.3462,99.544,17215.0
2019-07-23 10:20:00,105.64,105.7,105.54,105.63,5032.0,99.544,99.6006,99.4498,99.5346,5032.0
2019-07-23 10:25:00,105.63,105.88,105.63,105.84,14701.0,99.5346,99.7702,99.5346,99.7325,14701.0
2019-07-23 10:30:00,105.86,105.86,105.64,105.71,15497.0,99.7513,99.7513,99.544,99.61,15497.0
2019-07-23 10:35:00,105.74,105.79,105.61,105.65,6996.0,99.6383,99.6854,99.5158,99.5535,6996.0
2019-07-23 10:40:00,105.66,105.67,105.54,105.55,5936.0,99.5629,99.5723,99.4498,99.4592,5936.0
2019-07-23 10:45:00,105.54,105.54,105.32,105.39,9666.0,99.4498,99.4498,99.2425,99.3085,9666.0
2019-07-23 10:50:00,105.37,105.42,105.33,105.38,12699.0,99.2896,99.3367,99.2519,99.299,12699.0
2019-07-23 10:55:00,105.39,105.63,105.36,105.63,5715.0,99.3085,99.5346,99.2802,99.5346,5715.0
2019-07-23 11:00:00,105.62,105.64,105.48,105.55,20097.0,99.5252,99.544,99.3933,99.4592,20097.0
2019-07-23 11:05:00,105.54,105.73,105.51,105.71,19885.0,99.4498,99.6288,99.4215,99.61,19885.0
2019-07-23 11:10:00,105.69,105.78,105.65,105.78,5500.0,99.5912,99.676,99.5535,99.676,5500.0
2019-07-23 11:15:00,105.79,105.89,105.79,105.87,2897.0,99.6854,99.7796,99.6854,99.7608,2897.0
2019-07-23 11:20:00,105.87,105.95,105.85,105.86,5075.0,99.7608,99.8362,99.7419,99.7513,5075.0
2019-07-23 11:25:00,105.86,105.86,105.78,105.81,5549.0,99.7513,99.7513,99.676,99.7042,5549.0
2019-07-23 11:30:00,105.79,105.8,105.73,105.77,8087.0,99.6854,99.6948,99.6288,99.6665,8087.0
2019-07-23 11:35:00,105.73,105.74,105.64,105.73,1967.0,99.6288,99.6383,99.544,99.6288,1967.0
2019-07-23 11:40:00,105.7,105.73,105.59,105.61,6089.0,99.6006,99.6288,99.4969,99.5158,6089.0
2019-07-23 11:45:00,105.61,105.61,105.45,105.55,7150.0,99.5158,99.5158,99.365,99.4592,7150.0
2019-07-23 11:50:00,105.54,105.58,105.5,105.57,10103.0,99.4498,99.4875,99.4121,99.4781,10103.0
2019-07-23 11:55:00,105.58,105.64,105.52,105.62,13945.0,99.4875,99.544,99.431,99.5252,13945.0
2019-07-23 12:00:00,105.6,105.73,105.6,105.7,3883.0,99.5063,99.6288,99.5063,99.6006,3883.0
2019-07-23 12:05:00,105.68,105.68,105.6,105.65,6601.0,99.5817,99.5817,99.5063,99.5535,6601.0
2019-07-23 12:10:00,105.64,105.78,105.62,105.78,2275.0,99.544,99.676,99.5252,99.676,2275.0
2019-07-23 12:15:00,105.78,105.84,105.72,105.74,4133.0,99.676,99.7325,99.6194,99.6383,4133.0
2019-07-23 12:20:00,105.69,105.8,105.69,105.76,2490.0,99.5912,99.6948,99.5912,99.6571,2490.0
2019-07-23 12:25:00,105.77,105.77,105.7,105.76,3003.0,99.6665,99.6665,99.6006,99.6571,3003.0
2019-07-23 12:30:00,105.75,105.9,105.74,105.9,3990.0,99.6477,99.789,99.6383,99.789,3990.0
2019-07-23 12:35:00,105.91,105.94,105.87,105.91,4835.0,99.7985,99.8267,99.7608,99.7985,4835.0
2019-07-23 12:40:00,105.92,106.0,105.89,105.98,2241.0,99.8079,99.8833,99.7796,99.8644,2241.0
2019-07-23 12:45:00,105.96,106.02,105.95,106.02,3000.0,99.8456,99.9021,99.8362,99.9021,3000.0
2019-07-23 12:50:00,106.04,106.06,105.98,106.02,6400.0,99.921,99.9398,99.8644,99.9021,6400.0
2019-07-23 12:55:00,106.02,106.11,106.02,106.07,5348.0,99.9021,99.9869,99.9021,99.9492,5348.0
2019-07-23 13:00:00,106.08,106.11,106.05,106.06,3942.0,99.9586,99.9869,99.9304,99.9398,3942.0
2019-07-23 13:05:00,106.08,106.08,106.0,106.08,7133.0,99.9586,99.9586,99.8833,99.9586,7133.0
2019-07-23 13:10:00,106.09,106.15,106.06,106.15,2620.0,99.9681,100.0246,99.9398,100.0246,2620.0
2019-07-23 13:15:00,106.15,106.21,106.14,106.21,7148.0,100.0246,100.0811,100.0152,100.0811,7148.0
2019-07-23 13:20:00,106.21,106.27,106.19,106.27,5810.0,100.0811,100.1377,100.0623,100.1377,5810.0
2019-07-23 13:25:00,106.3,106.31,106.27,106.27,5017.0,100.166,100.1754,100.1377,100.1377,5017.0
2019-07-23 13:30:00,106.26,106.31,106.23,106.29,5941.0,100.1283,100.1754,100.1,100.1565,5941.0
2019-07-23 13:35:00,106.27,106.29,106.17,106.23,5133.0,100.1377,100.1565,100.0435,100.1,5133.0
2019-07-23 13:40:00,106.23,106.53,106.23,106.42,12004.0,100.1,100.3827,100.1,100.279,12004.0
2019-07-23 13:45:00,106.45,106.47,106.38,106.41,10260.0,100.3073,100.3261,100.2413,100.2696,10260.0
2019-07-23 13:50:00,106.42,106.46,106.4,106.42,7425.0,100.279,100.3167,100.2602,100.279,7425.0
2019-07-23 13:55:00,106.45,106.63,106.45,106.58,11722.0,100.3073,100.4769,100.3073,100.4298,11722.0
2019-07-23 14:00:00,106.59,106.63,106.52,106.58,6818.0,100.4392,100.4769,100.3733,100.4298,6818.0
2019-07-23 14:05:00,106.57,106.6,106.51,106.55,6600.0,100.4204,100.4486,100.3638,100.4015,6600.0
2019-07-23 14:10:00,106.55,106.56,106.46,106.51,6385.0,100.4015,100.411,100.3167,100.3638,6385.0
2019-07-23 14:15:00,106.54,106.62,106.54,106.58,7403.0,100.3921,100.4675,100.3921,100.4298,7403.0
2019-07-23 14:20:00,106.59,106.61,106.56,106.57,6374.0,100.4392,100.4581,100.411,100.4204,6374.0
2019-07-23 14:25:00,106.58,106.58,106.47,106.52,13112.0,100.4298,100.4298,100.3261,100.3733,13112.0
2019-07-23 14:30:00,106.52,106.52,106.39,106.42,22623.0,100.3733,100.3733,100.2508,100.279,22623.0
2019-07-23 14:35:00,106.42,106.42,106.35,106.35,9859.0,100.279,100.279,100.2131,100.2131,9859.0
2019-07-23 14:40:00,106.35,106.42,106.3,106.33,28053.0,100.2131,100.279,100.166,100.1942,28053.0
2019-07-23 14:45:00,106.34,106.35,106.24,106.25,32503.0,100.2036,100.2131,100.1094,100.1188,32503.0
2019-07-23 14:50:00,106.25,106.3,106.18,106.18,21295.0,100.1188,100.166,100.0529,100.0529,21295.0
2019-07-23 14:55:00,106.2,106.22,106.12,106.12,18495.0,100.0717,100.0906,99.9963,99.9963,18495.0
2019-07-23 15:00:00,106.12,106.13,106.06,106.1,12455.0,99.9963,100.0058,99.9398,99.9775,12455.0
2019-07-23 15:05:00,106.1,106.14,106.09,106.11,8124.0,99.9775,100.0152,99.9681,99.9869,8124.0
2019-07-23 15:10:00,106.12,106.24,106.11,106.19,9240.0,99.9963,100.1094,99.9869,100.0623,9240.0
2019-07-23 15:15:00,106.21,106.29,106.17,106.23,14157.0,100.0811,100.1565,100.0435,100.1,14157.0
2019-07-23 15:20:00,106.21,106.25,106.2,106.24,8124.0,100.0811,100.1188,100.0717,100.1094,8124.0
2019-07-23 15:25:00,106.24,106.36,106.24,106.33,9664.0,100.1094,100.2225,100.1094,100.1942,9664.0
2019-07-23 15:30:00,106.33,106.33,106.24,106.27,18045.0,100.1942,100.1942,100.1094,100.1377,18045.0
2019-07-23 15:35:00,106.27,106.3,106.26,106.28,13273.0,100.1377,100.166,100.1283,100.1471,13273.0
2019-07-23 15:40:00,106.27,106.3,106.23,106.29,16904.0,100.1377,100.166,100.1,100.1565,16904.0
2019-07-23 15:45:00,106.29,106.29,106.18,106.23,27735.0,100.1565,100.1565,100.0529,100.1,27735.0
2019-07-23 15:50:00,106.24,106.24,106.03,106.1,34396.0,100.1094,100.1094,99.9115,99.9775,34396.0
2019-07-23 15:55:00,106.11,106.14,106.03,106.12,73331.0,99.9869,100.0152,99.9115,99.9963,73331.0
2019-07-24 09:30:00,105.94,106.43,105.5,106.03,17674.0,99.8267,100.2885,99.4121,99.9115,17674.0
2019-07-24 09:35:00,106.16,106.34,106.08,106.12,18614.0,100.034,100.2036,99.9586,99.9963,18614.0
2019-07-24 09:40:00,106.18,106.31,106.13,106.16,18249.0,100.0529,100.1754,100.0058,100.034,18249.0
2019-07-24 09:45:00,106.17,106.29,106.05,106.09,16604.0,100.0435,100.1565,99.9304,99.9681,16604.0
2019-07-24 09:50:00,106.11,106.11,105.9,105.99,11134.0,99.9869,99.9869,99.789,99.8738,11134.0
2019-07-24 09:55:00,106.0,106.01,105.88,106.01,3203.0,99.8833,99.8927,99.7702,99.8927,3203.0
2019-07-24 10:00:00,105.98,106.22,105.96,106.2,9790.0,99.8644,100.0906,99.8456,100.0717,9790.0
2019-07-24 10:05:00,106.24,106.27,106.14,106.14,6754.0,100.1094,100.1377,100.0152,100.0152,6754.0
2019-07-24 10:10:00,106.13,106.21,106.12,106.15,8013.0,100.0058,100.0811,99.9963,100.0246,8013.0
2019-07-24 10:15:00,106.15,106.23,106.15,106.18,10338.0,100.0246,100.1,100.0246,100.0529,10338.0
2019-07-24 10:20:00,106.18,106.23,106.1,106.15,6790.0,100.0529,100.1,99.9775,100.0246,6790.0
2019-07-24 10:25:00,106.15,106.33,106.15,106.31,12275.0,100.0246,100.1942,100.0246,100.1754,12275.0
2019-07-24 10:30:00,106.3,106.52,106.29,106.44,6751.0,100.166,100.3733,100.1565,100.2979,6751.0
2019-07-24 10:35:00,106.44,106.61,106.44,106.48,8720.0,100.2979,100.4581,100.2979,100.3356,8720.0
2019-07-24 10:40:00,106.49,106.52,106.11,106.12,21696.0,100.345,100.3733,99.9869,99.9963,21696.0
2019-07-24 10:45:00,106.12,106.27,106.11,106.27,10711.0,99.9963,100.1377,99.9869,100.1377,10711.0
2019-07-24 10:50:00,106.25,106.27,106.1,106.22,10295.0,100.1188,100.1377,99.9775,100.0906,10295.0
2019-07-24 10:55:00,106.18,106.25,106.13,106.24,3485.0,100.0529,100.1188,100.0058,100.1094,3485.0
2019-07-24 11:00:00,106.22,106.29,105.98,106.02,9658.0,100.0906,100.1565,99.8644,99.9021,9658.0
2019-07-24 11:05:00,106.06,106.17,105.99,106.17,5031.0,99.9398,100.0435,99.8738,100.0435,5031.0
2019-07-24 11:10:00,106.15,106.26,106.11,106.23,4037.0,100.0246,100.1283,99.9869,100.1,4037.0
2019-07-24 11:15:00,106.23,106.26,106.05,106.1,12415.0,100.1,100.1283,99.9304,99.9775,12415.0
2019-07-24 11:20:00,106.12,106.12,106.05,106.06,14778.0,99.9963,99.9963,99.9304,99.9398,14778.0
2019-07-24 11:25:00,106.06,106.17,106.02,106.14,5892.0,99.9398,100.0435,99.9021,100.0152,5892.0
2019-07-24 11:30:00,106.15,106.19,106.12,106.12,4962.0,100.0246,100.0623,99.9963,99.9963,4962.0
2019-07-24 11:35:00,106.12,106.19,106.07,106.12,5643.0,99.9963,100.0623,99.9492,99.9963,5643.0
2019-07-24 11:40:00,106.13,106.24,106.1,106.14,8371.0,100.0058,100.1094,99.9775,100.0152,8371.0
2019-07-24 11:45:00,106.15,106.25,106.15,106.22,3114.0,100.0246,100.1188,100.0246,100.0906,3114.0
2019-07-24 11:50:00,106.22,106.28,106.18,106.24,2933.0,100.0906,100.1471,100.0529,100.1094,2933.0
2019-07-24 11:55:00,106.23,106.24,106.18,106.2,2549.0,100.1,100.1094,100.0529,100.0717,2549.0
2019-07-24 12:00:00,106.21,106.22,106.16,106.19,3639.0,100.0811,100.0906,100.034,100.0623,3639.0
2019-07-24 12:05:00,106.18,106.27,106.17,106.23,5556.0,100.0529,100.1377,100.0435,100.1,5556.0
2019-07-24 12:10:00,106.22,106.22,106.16,106.17,6350.0,100.0906,100.0906,100.034,100.0435,6350.0
2019-07-24 12:15:00,106.15,106.15,106.12,106.14,5405.0,100.0246,100.0246,99.9963,100.0152,5405.0
2019-07-24 12:20:00,106.14,106.19,106.12,106.17,8959.0,100.0152,100.0623,99.9963,100.0435,8959.0
2019-07-24 12:25:00,106.19,106.24,106.18,106.18,5326.0,100.0623,100.1094,100.0529,100.0529,5326.0
2019-07-24 12:30:00,106.19,106.31,106.17,106.25,5600.0,100.0623,100.1754,100.0435,100.1188,5600.0
2019-07-24 12:35:00,106.25,106.26,106.17,106.2,5105.0,100.1188,100.1283,100.0435,100.0717,5105.0
2019-07-24 12:40:00,106.2,106.21,106.14,106.19,6561.0,100.0717,100.0811,100.0152,100.0623,6561.0
2019-07-24 12:45:00,106.16,106.16,106.11,106.15,12287.0,100.034,100.034,99.9869,100.0246,12287.0
2019-07-24 12:50:00,106.16,106.19,106.15,106.17,5811.0,100.034,100.0623,100.0246,100.0435,5811.0
2019-07-24 12:55:00,106.19,106.19,106.13,106.14,7431.0,100.0623,100.0623,100.0058,100.0152,7431.0
2019-07-24 13:00:00,106.15,106.17,106.14,106.14,3850.0,100.0246,100.0435,100.0152,100.0152,3850.0
2019-07-24 13:05:00,106.15,106.18,106.14,106.16,2268.0,100.0246,100.0529,100.0152,100.034,2268.0
2019-07-24 13:10:00,106.17,106.17,105.97,105.99,8916.0,100.0435,100.0435,99.855,99.8738,8916.0
2019-07-24 13:15:00,105.98,105.98,105.95,105.97,4845.0,99.8644,99.8644,99.8362,99.855,4845.0
2019-07-24 13:20:00,105.98,106.01,105.95,106.01,10902.0,99.8644,99.8927,99.8362,99.8927,10902.0
2019-07-24 13:25:00,106.0,106.03,105.92,105.94,5722.0,99.8833,99.9115,99.8079,99.8267,5722.0
2019-07-24 13:30:00,105.94,105.94,105.79,105.82,7804.0,99.8267,99.8267,99.6854,99.7137,7804.0
2019-07-24 13:35:00,105.81,105.89,105.78,105.8,10998.0,99.7042,99.7796,99.676,99.6948,10998.0
2019-07-24 13:40:00,105.79,105.82,105.75,105.75,14713.0,99.6854,99.7137,99.6477,99.6477,14713.0
2019-07-24 13:45:00,105.76,106.0,105.76,105.95,8754.0,99.6571,99.8833,99.6571,99.8362,8754.0
2019-07-24 13:50:00,105.94,105.95,105.86,105.86,7981.0,99.8267,99.8362,99.7513,99.7513,7981.0
2019-07-24 13:55:00,105.84,105.92,105.84,105.9,7723.0,99.7325,99.8079,99.7325,99.789,7723.0
2019-07-24 14:00:00,105.91,106.04,105.91,106.04,8064.0,99.7985,99.921,99.7985,99.921,8064.0
2019-07-24 14:05:00,106.02,106.08,105.97,106.03,40380.0,99.9021,99.9586,99.855,99.9115,40380.0
2019-07-24 14:10:00,106.03,106.04,105.94,105.96,11069.0,99.9115,99.921,99.8267,99.8456,11069.0
2019-07-24 14:15:00,105.97,106.07,105.97,106.07,8149.0,99.855,99.9492,99.855,99.9492,8149.0
2019-07-24 14:20:00,106.09,106.16,106.05,106.06,7544.0,99.9681,100.034,99.9304,99.9398,7544.0
2019-07-24 14:25:00,106.05,106.1,106.04,106.05,7209.0,99.9304,99.9775,99.921,99.9304,7209.0
2019-07-24 14:30:00,106.06,106.12,106.05,106.1,7010.0,99.9398,99.9963,99.9304,99.9775,7010.0
2019-07-24 14:35:00,106.11,106.16,106.08,106.1,8617.0,99.9869,100.034,99.9586,99.9775,8617.0
2019-07-24 14:40:00,106.09,106.1,105.98,105.98,12384.0,99.9681,99.9775,99.8644,99.8644,12384.0
2019-07-24 14:45:00,105.98,105.99,105.93,105.98,8796.0,99.8644,99.8738,99.8173,99.8644,8796.0
2019-07-24 14:50:00,105.98,105.99,105.91,105.92,11370.0,99.8644,99.8738,99.7985,99.8079,11370.0
2019-07-24 14:55:00,105.91,105.96,105.83,105.93,15273.0,99.7985,99.8456,99.7231,99.8173,15273.0
2019-07-24 15:00:00,105.93,105.99,105.92,105.96,11449.0,99.8173,99.8738,99.8079,99.8456,11449.0
2019-07-24 15:05:00,105.97,105.97,105.86,105.86,11635.0,99.855,99.855,99.7513,99.7513,11635.0
2019-07-24 15:10:00,105.86,105.95,105.86,105.89,16016.0,99.7513,99.8362,99.7513,99.7796,16016.0
2019-07-24 15:15:00,105.88,105.96,105.87,105.89,10779.0,99.7702,99.8456,99.7608,99.7796,10779.0
2019-07-24 15:20:00,105.89,105.89,105.82,105.87,9190.0,99.7796,99.7796,99.7137,99.7608,9190.0
2019-07-24 15:25:00,105.87,106.01,105.87,105.97,13277.0,99.7608,99.8927,99.7608,99.855,13277.0
2019-07-24 15:30:00,105.97,106.01,105.95,105.96,17811.0,99.855,99.8927,99.8362,99.8456,17811.0
2019-07-24 15:35:00,105.97,106.0,105.93,105.95,15117.0,99.855,99.8833,99.8173,99.8362,15117.0
2019-07-24 15:40:00,105.93,106.0,105.91,105.93,19989.0,99.8173,99.8833,99.7985,99.8173,19989.0
2019-07-24 15:45:00,105.92,105.97,105.85,105.92,31820.0,99.8079,99.855,99.7419,99.8079,31820.0
2019-07-24 15:50:00,105.93,105.96,105.87,105.91,35604.0,99.8173,99.8456,99.7608,99.7985,35604.0
2019-07-24 15:55:00,105.91,106.09,105.82,105.91,146651.0,99.7985,99.9681,99.7137,99.7985,146651.0
2019-07-25 09:30:00,104.28,105.3,104.28,105.3,74594.0,98.2625,99.2237,98.2625,99.2237,74594.0
2019-07-25 09:35:00,105.3,105.74,105.3,105.61,24258.0,99.2237,99.6383,99.2237,99.5158,24258.0
2019-07-25 09:40:00,105.61,105.75,105.46,105.46,16287.0,99.5158,99.6477,99.3744,99.3744,16287.0
2019-07-25 09:45:00,105.49,105.76,105.48,105.63,9846.0,99.4027,99.6571,99.3933,99.5346,9846.0
2019-07-25 09:50:00,105.58,105.67,105.37,105.67,10133.0,99.4875,99.5723,99.2896,99.5723,10133.0
2019-07-25 09:55:00,105.71,105.79,105.54,105.78,10641.0,99.61,99.6854,99.4498,99.676,10641.0
2019-07-25 10:00:00,105.79,105.95,105.77,105.95,15268.0,99.6854,99.8362,99.6665,99.8362,15268.0
2019-07-25 10:05:00,105.93,105.99,105.7,105.74,16180.0,99.8173,99.8738,99.6006,99.6383,16180.0
2019-07-25 10:10:00,105.72,105.8,105.69,105.75,6806.0,99.6194,99.6948,99.5912,99.6477,6806.0
2019-07-25 10:15:00,105.76,105.79,105.61,105.75,7534.0,99.6571,99.6854,99.5158,99.6477,7534.0
2019-07-25 10:20:00,105.73,105.79,105.52,105.53,12579.0,99.6288,99.6854,99.431,99.4404,12579.0
2019-07-25 10:25:00,105.54,105.56,105.39,105.49,28692.0,99.4498,99.4687,99.3085,99.4027,28692.0
2019-07-25 10:30:00,105.48,105.55,105.45,105.48,9612.0,99.3933,99.4592,99.365,99.3933,9612.0
2019-07-25 10:35:00,105.49,105.49,105.31,105.37,19384.0,99.4027,99.4027,99.2331,99.2896,19384.0
2019-07-25 10:40:00,105.38,105.4,105.25,105.4,14004.0,99.299,99.3179,99.1765,99.3179,14004.0
2019-07-25 10:45:00,105.41,105.44,105.27,105.33,14539.0,99.3273,99.3556,99.1954,99.2519,14539.0
2019-07-25 10:50:00,105.33,105.33,105.14,105.23,16893.0,99.2519,99.2519,99.0729,99.1577,16893.0
2019-07-25 10:55:00,105.26,105.29,105.16,105.18,15048.0,99.186,99.2142,99.0917,99.1106,15048.0
2019-07-25 11:00:00,105.17,105.28,105.16,105.21,12082.0,99.1012,99.2048,99.0917,99.1389,12082.0
2019-07-25 11:05:00,105.24,105.33,105.21,105.3,11504.0,99.1671,99.2519,99.1389,99.2237,11504.0
2019-07-25 11:10:00,105.36,105.37,105.2,105.22,13720.0,99.2802,99.2896,99.1294,99.1483,13720.0
2019-07-25 11:15:00,105.22,105.25,105.16,105.18,10252.0,99.1483,99.1765,99.0917,99.1106,10252.0
2019-07-25 11:20:00,105.16,105.18,105.01,105.01,21835.0,99.0917,99.1106,98.9504,98.9504,21835.0
2019-07-25 11:25:00,105.02,105.04,104.95,105.01,21802.0,98.9598,98.9787,98.8939,98.9504,21802.0
2019-07-25 11:30:00,105.0,105.05,104.93,104.97,18603.0,98.941,98.9881,98.875,98.9127,18603.0
2019-07-25 11:35:00,104.96,104.97,104.89,104.95,11542.0,98.9033,98.9127,98.8373,98.8939,11542.0
2019-07-25 11:40:00,104.95,105.06,104.92,105.03,10381.0,98.8939,98.9975,98.8656,98.9692,10381.0
2019-07-25 11:45:00,105.02,105.04,104.93,104.98,9533.0,98.9598,98.9787,98.875,98.9221,9533.0
2019-07-25 11:50:00,105.01,105.06,104.98,104.99,9704.0,98.9504,98.9975,98.9221,98.9315,9704.0
2019-07-25 11:55:00,105.0,105.16,104.99,105.12,7044.0,98.941,99.0917,98.9315,99.054,7044.0
2019-07-25 12:00:00,105.12,105.13,105.03,105.06,8734.0,99.054,99.0635,98.9692,98.9975,8734.0
2019-07-25 12:05:00,105.06,105.1,105.04,105.07,6406.0,98.9975,99.0352,98.9787,99.0069,6406.0
2019-07-25 12:10:00,105.06,105.08,104.99,105.0,11644.0,98.9975,99.0164,98.9315,98.941,11644.0
2019-07-25 12:15:00,105.01,105.18,105.0,105.18,6957.0,98.9504,99.1106,98.941,99.1106,6957.0
2019-07-25 12:20:00,105.22,105.28,105.22,105.25,5722.0,99.1483,99.2048,99.1483,99.1765,5722.0
2019-07-25 12:25:00,105.25,105.33,105.24,105.31,5794.0,99.1765,99.2519,99.1671,99.2331,5794.0
2019-07-25 12:30:00,105.31,105.31,105.16,105.19,8432.0,99.2331,99.2331,99.0917,99.12,8432.0
2019-07-25 12:35:00,105.18,105.19,105.01,105.01,12318.0,99.1106,99.12,98.9504,98.9504,12318.0
2019-07-25 12:40:00,105.0,105.03,104.9,104.99,9032.0,98.941,98.9692,98.8467,98.9315,9032.0
2019-07-25 12:45:00,104.98,105.15,104.98,105.12,5060.0,98.9221,99.0823,98.9221,99.054,5060.0
2019-07-25 12:50:00,105.14,105.16,105.05,105.07,5506.0,99.0729,99.0917,98.9881,99.0069,5506.0
2019-07-25 12:55:00,105.08,105.16,105.07,105.12,13044.0,99.0164,99.0917,99.0069,99.054,13044.0
2019-07-25 13:00:00,105.12,105.12,105.05,105.07,5513.0,99.054,99.054,98.9881,99.0069,5513.0
2019-07-25 13:05:00,105.05,105.16,105.03,105.13,6219.0,98.9881,99.0917,98.9692,99.0635,6219.0
2019-07-25 13:10:00,105.1,105.14,105.07,105.11,3000.0,99.0352,99.0729,99.0069,99.0446,3000.0
2019-07-25 13:15:00,105.11,105.24,105.11,105.2,4477.0,99.0446,99.1671,99.0446,99.1294,4477.0
2019-07-25 13:20:00,105.16,105.17,105.04,105.05,6627.0,99.0917,99.1012,98.9787,98.9881,6627.0
2019-07-25 13:25:00,105.05,105.18,105.04,105.18,4019.0,98.9881,99.1106,98.9787,99.1106,4019.0
2019-07-25 13:30:00,105.19,105.31,105.16,105.3,6660.0,99.12,99.2331,99.0917,99.2237,6660.0
2019-07-25 13:35:00,105.3,105.39,105.29,105.39,5247.0,99.2237,99.3085,99.2142,99.3085,5247.0
2019-07-25 13:40:00,105.4,105.51,105.39,105.42,11477.0,99.3179,99.4215,99.3085,99.3367,11477.0
2019-07-25 13:45:00,105.42,105.48,105.39,105.42,5447.0,99.3367,99.3933,99.3085,99.3367,5447.0
2019-07-25 13:50:00,105.43,105.44,105.3,105.35,5353.0,99.3462,99.3556,99.2237,99.2708,5353.0
2019-07-25 13:55:00,105.34,105.38,105.31,105.33,5584.0,99.2614,99.299,99.2331,99.2519,5584.0
2019-07-25 14:00:00,105.33,105.5,105.32,105.46,5441.0,99.2519,99.4121,99.2425,99.3744,5441.0
2019-07-25 14:05:00,105.46,105.5,105.43,105.5,4458.0,99.3744,99.4121,99.3462,99.4121,4458.0
2019-07-25 14:10:00,105.49,105.64,105.47,105.61,6940.0,99.4027,99.544,99.3838,99.5158,6940.0
2019-07-25 14:15:00,105.62,105.66,105.53,105.53,6001.0,99.5252,99.5629,99.4404,99.4404,6001.0
2019-07-25 14:20:00,105.54,105.55,105.45,105.46,9154.0,99.4498,99.4592,99.365,99.3744,9154.0
2019-07-25 14:25:00,105.47,105.51,105.42,105.47,5758.0,99.3838,99.4215,99.3367,99.3838,5758.0
2019-07-25 14:30:00,105.46,105.46,105.38,105.42,6490.0,99.3744,99.3744,99.299,99.3367,6490.0
2019-07-25 14:35:00,105.41,105.43,105.37,105.38,4730.0,99.3273,99.3462,99.2896,99.299,4730.0
2019-07-25 14:40:00,105.38,105.38,105.32,105.38,5871.0,99.299,99.299,99.2425,99.299,5871.0
2019-07-25 14:45:00,105.39,105.41,105.28,105.31,8056.0,99.3085,99.3273,99.2048,99.2331,8056.0
2019-07-25 14:50:00,105.32,105.32,105.15,105.15,6258.0,99.2425,99.2425,99.0823,99.0823,6258.0
2019-07-25 14:55:00,105.13,105.25,105.12,105.21,10205.0,99.0635,99.1765,99.054,99.1389,10205.0
2019-07-25 15:00:00,105.19,105.25,105.14,105.14,10221.0,99.12,99.1765,99.0729,99.0729,10221.0
2019-07-25 15:05:00,105.13,105.19,105.11,105.17,7210.0,99.0635,99.12,99.0446,99.1012,7210.0
2019-07-25 15:10:00,105.15,105.22,105.09,105.09,8138.0,99.0823,99.1483,99.0258,99.0258,8138.0
2019-07-25 15:15:00,105.1,105.15,105.05,105.11,10599.0,99.0352,99.0823,98.9881,99.0446,10599.0
2019-07-25 15:20:00,105.11,105.17,105.09,105.17,11729.0,99.0446,99.1012,99.0258,99.1012,11729.0
2019-07-25 15:25:00,105.17,105.18,105.05,105.05,16191.0,99.1012,99.1106,98.9881,98.9881,16191.0
2019-07-25 15:30:00,105.06,105.18,105.04,105.12,24776.0,98.9975,99.1106,98.9787,99.054,24776.0
2019-07-25 15:35:00,105.12,105.27,105.12,105.22,28436.0,99.054,99.1954,99.054,99.1483,28436.0
2019-07-25 15:40:00,105.22,105.31,105.21,105.28,27762.0,99.1483,99.2331,99.1389,99.2048,27762.0
2019-07-25 15:45:00,105.28,105.34,105.25,105.34,29668.0,99.2048,99.2614,99.1765,99.2614,29668.0
2019-07-25 15:50:00,105.35,105.5,105.32,105.47,39599.0,99.2708,99.4121,99.2425,99.3838,39599.0
2019-07-25 15:55:00,105.46,105.52,105.35,105.52,111226.0,99.3744,99.431,99.2708,99.431,111226.0
2019-07-26 09:30:00,105.85,105.85,105.09,105.8,53486.0,99.7419,99.7419,99.0258,99.6948,53486.0
2019-07-26 09:35:00,105.84,105.92,105.65,105.77,20621.0,99.7325,99.8079,99.5535,99.6665,20621.0
2019-07-26 09:40:00,105.8,105.98,105.66,105.66,8993.0,99.6948,99.8644,99.5629,99.5629,8993.0
2019-07-26 09:45:00,105.58,105.8,105.57,105.66,6195.0,99.4875,99.6948,99.4781,99.5629,6195.0
2019-07-26 09:50:00,105.7,105.98,105.7,105.97,2740.0,99.6006,99.8644,99.6006,99.855,2740.0
2019-07-26 09:55:00,105.96,106.0,105.66,105.66,7700.0,99.8456,99.8833,99.5629,99.5629,7700.0
2019-07-26 10:00:00,105.66,105.66,105.42,105.59,11028.0,99.5629,99.5629,99.3367,99.4969,11028.0
2019-07-26 10:05:00,105.58,105.76,105.58,105.76,7844.0,99.4875,99.6571,99.4875,99.6571,7844.0
2019-07-26 10:10:00,105.82,105.95,105.81,105.9,6750.0,99.7137,99.8362,99.7042,99.789,6750.0
2019-07-26 10:15:00,105.89,105.92,105.76,105.82,4248.0,99.7796,99.8079,99.6571,99.7137,4248.0
2019-07-26 10:20:00,105.77,105.85,105.73,105.84,5352.0,99.6665,99.7419,99.6288,99.7325,5352.0
2019-07-26 10:25:00,105.83,105.83,105.67,105.71,6819.0,99.7231,99.7231,99.5723,99.61,6819.0
2019-07-26 10:30:00,105.71,105.78,105.67,105.78,6322.0,99.61,99.676,99.5723,99.676,6322.0
2019-07-26 10:35:00,105.79,105.99,105.79,105.99,5225.0,99.6854,99.8738,99.6854,99.8738,5225.0
2019-07-26 10:40:00,105.97,106.13,105.96,106.13,31456.0,99.855,100.0058,99.8456,100.0058,31456.0
2019-07-26 10:45:00,106.14,106.31,106.14,106.26,10941.0,100.0152,100.1754,100.0152,100.1283,10941.0
2019-07-26 10:50:00,106.3,106.45,106.25,106.44,10895.0,100.166,100.3073,100.1188,100.2979,10895.0
2019-07-26 10:55:00,106.44,106.49,106.4,106.41,7343.0,100.2979,100.345,100.2602,100.2696,7343.0
2019-07-26 11:00:00,106.39,106.44,106.36,106.38,16923.0,100.2508,100.2979,100.2225,100.2413,16923.0
2019-07-26 11:05:00,106.42,106.52,106.4,106.45,6196.0,100.279,100.3733,100.2602,100.3073,6196.0
2019-07-26 11:10:00,106.45,106.48,106.38,106.47,3700.0,100.3073,100.3356,100.2413,100.3261,3700.0
2019-07-26 11:15:00,106.48,106.56,106.44,106.48,9075.0,100.3356,100.411,100.2979,100.3356,9075.0
2019-07-26 11:20:00,106.51,106.54,106.46,106.53,6275.0,100.3638,100.3921,100.3167,100.3827,6275.0
2019-07-26 11:25:00,106.56,106.56,106.45,106.48,6408.0,100.411,100.411,100.3073,100.3356,6408.0
2019-07-26 11:30:00,106.48,106.48,106.37,106.43,5190.0,100.3356,100.3356,100.2319,100.2885,5190.0
2019-07-26 11:35:00,106.42,106.56,106.41,106.54,5069.0,100.279,100.411,100.2696,100.3921,5069.0
2019-07-26 11:40:00,106.55,106.59,106.48,106.52,9100.0,100.4015,100.4392,100.3356,100.3733,9100.0
2019-07-26 11:45:00,106.57,106.71,106.57,106.7,5941.0,100.4204,100.5523,100.4204,100.5429,5941.0
2019-07-26 11:50:00,106.67,106.69,106.64,106.67,8006.0,100.5146,100.5334,100.4863,100.5146,8006.0
2019-07-26 11:55:00,106.66,106.66,106.58,106.6,28681.0,100.5052,100.5052,100.4298,100.4486,28681.0
2019-07-26 12:00:00,106.62,106.71,106.56,106.58,16958.0,100.4675,100.5523,100.411,100.4298,16958.0
2019-07-26 12:05:00,106.58,106.61,106.5,106.57,6070.0,100.4298,100.4581,100.3544,100.4204,6070.0
2019-07-26 12:10:00,106.58,106.63,106.55,106.55,3400.0,100.4298,100.4769,100.4015,100.4015,3400.0
2019-07-26 12:15:00,106.55,106.57,106.5,106.54,4895.0,100.4015,100.4204,100.3544,100.3921,4895.0
2019-07-26 12:20:00,106.54,106.59,106.49,106.57,4927.0,100.3921,100.4392,100.345,100.4204,4927.0
2019-07-26 12:25:00,106.58,106.66,106.55,106.62,6155.0,100.4298,100.5052,100.4015,100.4675,6155.0
2019-07-26 12:30:00,106.61,106.62,106.53,106.58,8535.0,100.4581,100.4675,100.3827,100.4298,8535.0
2019-07-26 12:35:00,106.57,106.6,106.51,106.56,11837.0,100.4204,100.4486,100.3638,100.411,11837.0
2019-07-26 12:40:00,106.56,106.66,106.54,106.65,7100.0,100.411,100.5052,100.3921,100.4958,7100.0
2019-07-26 12:45:00,106.65,106.66,106.55,106.62,6700.0,100.4958,100.5052,100.4015,100.4675,6700.0
2019-07-26 12:50:00,106.61,106.64,106.59,106.61,3668.0,100.4581,100.4863,100.4392,100.4581,3668.0
2019-07-26 12:55:00,106.62,106.63,106.58,106.63,2712.0,100.4675,100.4769,100.4298,100.4769,2712.0
2019-07-26 13:00:00,106.63,106.63,106.55,106.57,6028.0,100.4769,100.4769,100.4015,100.4204,6028.0
2019-07-26 13:05:00,106.6,106.66,106.59,106.64,2925.0,100.4486,100.5052,100.4392,100.4863,2925.0
2019-07-26 13:10:00,106.63,106.71,106.63,106.7,4500.0,100.4769,100.5523,100.4769,100.5429,4500.0
2019-07-26 13:15:00,106.7,106.74,106.64,106.66,4311.0,100.5429,100.5806,100.4863,100.5052,4311.0
2019-07-26 13:20:00,106.68,106.77,106.67,106.73,5808.0,100.524,100.6088,100.5146,100.5711,5808.0
2019-07-26 13:25:00,106.72,106.75,106.67,106.75,3968.0,100.5617,100.59,100.5146,100.59,3968.0
2019-07-26 13:30:00,106.76,106.76,106.69,106.75,5300.0,100.5994,100.5994,100.5334,100.59,5300.0
2019-07-26 13:35:00,106.76,106.78,106.72,106.72,5516.0,100.5994,100.6183,100.5617,100.5617,5516.0
2019-07-26 13:40:00,106.72,106.74,106.69,106.72,3800.0,100.5617,100.5806,100.5334,100.5617,3800.0
2019-07-26 13:45:00,106.71,106.77,106.7,106.75,4279.0,100.5523,100.6088,100.5429,100.59,4279.0
2019-07-26 13:50:00,106.74,106.84,106.74,106.84,3400.0,100.5806,100.6748,100.5806,100.6748,3400.0
2019-07-26 13:55:00,106.83,106.87,106.77,106.77,5308.0,100.6654,100.7031,100.6088,100.6088,5308.0
2019-07-26 14:00:00,106.76,106.8,106.72,106.78,4400.0,100.5994,100.6371,100.5617,100.6183,4400.0
2019-07-26 14:05:00,106.77,106.77,106.66,106.74,6767.0,100.6088,100.6088,100.5052,100.5806,6767.0
2019-07-26 14:10:00,106.75,106.83,106.75,106.8,5988.0,100.59,100.6654,100.59,100.6371,5988.0
2019-07-26 14:15:00,106.8,106.85,106.77,106.8,8960.0,100.6371,100.6842,100.6088,100.6371,8960.0
2019-07-26 14:20:00,106.83,106.88,106.83,106.88,4079.0,100.6654,100.7125,100.6654,100.7125,4079.0
2019-07-26 14:25:00,106.87,106.88,106.77,106.77,5182.0,100.7031,100.7125,100.6088,100.6088,5182.0
2019-07-26 14:30:00,106.77,106.82,106.75,106.82,4924.0,100.6088,100.6559,100.59,100.6559,4924.0
2019-07-26 14:35:00,106.82,106.86,106.76,106.86,6477.0,100.6559,100.6936,100.5994,100.6936,6477.0
2019-07-26 14:40:00,106.85,106.9,106.84,106.86,3851.0,100.6842,100.7313,100.6748,100.6936,3851.0
2019-07-26 14:45:00,106.87,106.9,106.74,106.77,12891.0,100.7031,100.7313,100.5806,100.6088,12891.0
2019-07-26 14:50:00,106.77,106.83,106.76,106.82,6395.0,100.6088,100.6654,100.5994,100.6559,6395.0
2019-07-26 14:55:00,106.83,106.96,106.83,106.92,8811.0,100.6654,100.7879,100.6654,100.7502,8811.0
2019-07-26 15:00:00,106.93,107.02,106.9,107.01,21543.0,100.7596,100.8444,100.7313,100.835,21543.0
2019-07-26 15:05:00,107.02,107.06,106.93,106.95,5837.0,100.8444,100.8821,100.7596,100.7784,5837.0
2019-07-26 15:10:00,106.97,107.02,106.96,107.02,4666.0,100.7973,100.8444,100.7879,100.8444,4666.0
2019-07-26 15:15:00,107.02,107.02,106.93,106.94,9047.0,100.8444,100.8444,100.7596,100.769,9047.0
2019-07-26 15:20:00,106.93,106.94,106.88,106.91,7620.0,100.7596,100.769,100.7125,100.7408,7620.0
2019-07-26 15:25:00,106.91,106.92,106.87,106.9,9044.0,100.7408,100.7502,100.7031,100.7313,9044.0
2019-07-26 15:30:00,106.9,106.92,106.83,106.86,11766.0,100.7313,100.7502,100.6654,100.6936,11766.0
2019-07-26 15:35:00,106.86,106.94,106.85,106.92,13572.0,100.6936,100.769,100.6842,100.7502,13572.0
2019-07-26 15:40:00,106.92,106.93,106.82,106.9,19824.0,100.7502,100.7596,100.6559,100.7313,19824.0
2019-07-26 15:45:00,106.9,106.91,106.87,106.88,17808.0,100.7313,100.7408,100.7031,100.7125,17808.0
2019-07-26 15:50:00,106.89,106.97,106.77,106.79,35337.0,100.7219,100.7973,100.6088,100.6277,35337.0
2019-07-26 15:55:00,106.79,106.88,106.78,106.83,62635.0,100.6277,100.7125,100.6183,100.6654,62635.0
2019-07-29 09:30:00,106.55,106.91,106.55,106.64,21407.0,100.4015,100.7408,100.4015,100.4863,21407.0
2019-07-29 09:35:00,106.74,106.92,106.53,106.53,18491.0,100.5806,100.7502,100.3827,100.3827,18491.0
2019-07-29 09:40:00,106.53,106.85,106.52,106.59,5546.0,100.3827,100.6842,100.3733,100.4392,5546.0
2019-07-29 09:45:00,106.68,106.87,106.68,106.84,4443.0,100.524,100.7031,100.524,100.6748,4443.0
2019-07-29 09:50:00,106.76,106.76,106.43,106.44,3332.0,100.5994,100.5994,100.2885,100.2979,3332.0
2019-07-29 09:55:00,106.43,106.43,106.1,106.11,4091.0,100.2885,100.2885,99.9775,99.9869,4091.0
2019-07-29 10:00:00,106.11,106.28,106.1,106.27,5129.0,99.9869,100.1471,99.9775,100.1377,5129.0
2019-07-29 10:05:00,106.3,106.43,106.24,106.3,6167.0,100.166,100.2885,100.1094,100.166,6167.0
2019-07-29 10:10:00,106.3,106.39,106.0,106.04,8882.0,100.166,100.2508,99.8833,99.921,8882.0
2019-07-29 10:15:00,106.09,106.31,106.06,106.31,6251.0,99.9681,100.1754,99.9398,100.1754,6251.0
2019-07-29 10:20:00,106.3,106.33,106.12,106.19,3853.0,100.166,100.1942,99.9963,100.0623,3853.0
2019-07-29 10:25:00,106.16,106.19,106.12,106.13,2967.0,100.034,100.0623,99.9963,100.0058,2967.0
2019-07-29 10:30:00,106.17,106.23,106.04,106.11,9528.0,100.0435,100.1,99.921,99.9869,9528.0
2019-07-29 10:35:00,106.11,106.25,106.0,106.03,11057.0,99.9869,100.1188,99.8833,99.9115,11057.0
2019-07-29 10:40:00,106.02,106.1,106.02,106.05,6285.0,99.9021,99.9775,99.9021,99.9304,6285.0
2019-07-29 10:45:00,106.07,106.19,106.07,106.09,4219.0,99.9492,100.0623,99.9492,99.9681,4219.0
2019-07-29 10:50:00,106.08,106.26,106.08,106.25,6709.0,99.9586,100.1283,99.9586,100.1188,6709.0
2019-07-29 10:55:00,106.26,106.31,106.14,106.26,6097.0,100.1283,100.1754,100.0152,100.1283,6097.0
2019-07-29 11:00:00,106.28,106.29,106.22,106.25,4700.0,100.1471,100.1565,100.0906,100.1188,4700.0
2019-07-29 11:05:00,106.25,106.32,106.24,106.3,6099.0,100.1188,100.1848,100.1094,100.166,6099.0
2019-07-29 11:10:00,106.3,106.34,106.15,106.22,6724.0,100.166,100.2036,100.0246,100.0906,6724.0
2019-07-29 11:15:00,106.24,106.34,106.21,106.29,4314.0,100.1094,100.2036,100.0811,100.1565,4314.0
2019-07-29 11:20:00,106.3,106.34,106.24,106.3,4132.0,100.166,100.2036,100.1094,100.166,4132.0
2019-07-29 11:25:00,106.33,106.38,106.3,106.36,4851.0,100.1942,100.2413,100.166,100.2225,4851.0
2019-07-29 11:30:00,106.37,106.38,106.29,106.3,6168.0,100.2319,100.2413,100.1565,100.166,6168.0
2019-07-29 11:35:00,106.3,106.5,106.3,106.48,5632.0,100.166,100.3544,100.166,100.3356,5632.0
2019-07-29 11:40:00,106.46,106.5,106.41,106.43,4500.0,100.3167,100.3544,100.2696,100.2885,4500.0
2019-07-29 11:45:00,106.44,106.54,106.44,106.48,3400.0,100.2979,100.3921,100.2979,100.3356,3400.0
2019-07-29 11:50:00,106.48,106.53,106.44,106.45,5805.0,100.3356,100.3827,100.2979,100.3073,5805.0
2019-07-29 11:55:00,106.47,106.52,106.43,106.43,5035.0,100.3261,100.3733,100.2885,100.2885,5035.0
2019-07-29 12:00:00,106.42,106.42,106.38,106.38,2737.0,100.279,100.279,100.2413,100.2413,2737.0
2019-07-29 12:05:00,106.37,106.45,106.35,106.44,10472.0,100.2319,100.3073,100.2131,100.2979,10472.0
2019-07-29 12:10:00,106.43,106.45,106.4,106.45,8673.0,100.2885,100.3073,100.2602,100.3073,8673.0
2019-07-29 12:15:00,106.43,106.43,106.36,106.4,12640.0,100.2885,100.2885,100.2225,100.2602,12640.0
2019-07-29 12:20:00,106.4,106.43,106.34,106.39,6476.0,100.2602,100.2885,100.2036,100.2508,6476.0
2019-07-29 12:25:00,106.38,106.44,106.36,106.43,2507.0,100.2413,100.2979,100.2225,100.2885,2507.0
2019-07-29 12:30:00,106.46,106.46,106.4,106.41,5924.0,100.3167,100.3167,100.2602,100.2696,5924.0
2019-07-29 12:35:00,106.42,106.44,106.37,106.4,2901.0,100.279,100.2979,100.2319,100.2602,2901.0
2019-07-29 12:40:00,106.41,106.43,106.37,106.39,3400.0,100.2696,100.2885,100.2319,100.2508,3400.0
2019-07-29 12:45:00,106.39,106.46,106.37,106.46,2948.0,100.2508,100.3167,100.2319,100.3167,2948.0
2019-07-29 12:50:00,106.47,106.5,106.46,106.46,3834.0,100.3261,100.3544,100.3167,100.3167,3834.0
2019-07-29 12:55:00,106.45,106.53,106.45,106.53,3689.0,100.3073,100.3827,100.3073,100.3827,3689.0
2019-07-29 13:00:00,106.52,106.57,106.42,106.47,6162.0,100.3733,100.4204,100.279,100.3261,6162.0
2019-07-29 13:05:00,106.48,106.48,106.42,106.46,2700.0,100.3356,100.3356,100.279,100.3167,2700.0
2019-07-29 13:10:00,106.47,106.49,106.44,106.44,4388.0,100.3261,100.345,100.2979,100.2979,4388.0
2019-07-29 13:15:00,106.44,106.51,106.42,106.43,6200.0,100.2979,100.3638,100.279,100.2885,6200.0
2019-07-29 13:20:00,106.44,106.44,106.39,106.43,6632.0,100.2979,100.2979,100.2508,100.2885,6632.0
2019-07-29 13:25:00,106.42,106.43,106.38,106.4,4410.0,100.279,100.2885,100.2413,100.2602,4410.0
2019-07-29 13:30:00,106.43,106.43,106.38,106.39,2809.0,100.2885,100.2885,100.2413,100.2508,2809.0
2019-07-29 13:35:00,106.4,106.41,106.36,106.36,3439.0,100.2602,100.2696,100.2225,100.2225,3439.0
2019-07-29 13:40:00,106.36,106.43,106.28,106.37,5540.0,100.2225,100.2885,100.1471,100.2319,5540.0
2019-07-29 13:45:00,106.36,106.39,106.31,106.32,7718.0,100.2225,100.2508,100.1754,100.1848,7718.0
2019-07-29 13:50:00,106.35,106.35,106.31,106.32,3801.0,100.2131,100.2131,100.1754,100.1848,3801.0
2019-07-29 13:55:00,106.33,106.4,106.33,106.4,4779.0,100.1942,100.2602,100.1942,100.2602,4779.0
2019-07-29 14:00:00,106.4,106.41,106.35,106.36,4104.0,100.2602,100.2696,100.2131,100.2225,4104.0
2019-07-29 14:05:00,106.36,106.4,106.33,106.35,5041.0,100.2225,100.2602,100.1942,100.2131,5041.0
2019-07-29 14:10:00,106.34,106.43,106.34,106.4,4866.0,100.2036,100.2885,100.2036,100.2602,4866.0
2019-07-29 14:15:00,106.42,106.42,106.31,106.32,5319.0,100.279,100.279,100.1754,100.1848,5319.0
2019-07-29 14:20:00,106.31,106.39,106.29,106.36,3881.0,100.1754,100.2508,100.1565,100.2225,3881.0
2019-07-29 14:25:00,106.36,106.4,106.33,106.36,2544.0,100.2225,100.2602,100.1942,100.2225,2544.0
2019-07-29 14:30:00,106.34,106.36,106.34,106.35,3864.0,100.2036,100.2225,100.2036,100.2131,3864.0
2019-07-29 14:35:00,106.36,106.42,106.35,106.36,5917.0,100.2225,100.279,100.2131,100.2225,5917.0
2019-07-29 14:40:00,106.37,106.4,106.36,106.39,2929.0,100.2319,100.2602,100.2225,100.2508,2929.0
2019-07-29 14:45:00,106.39,106.43,106.32,106.38,4600.0,100.2508,100.2885,100.1848,100.2413,4600.0
2019-07-29 14:50:00,106.39,106.48,106.37,106.47,4549.0,100.2508,100.3356,100.2319,100.3261,4549.0
2019-07-29 14:55:00,106.49,106.57,106.49,106.57,3371.0,100.345,100.4204,100.345,100.4204,3371.0
2019-07-29 15:00:00,106.58,106.64,106.57,106.58,3928.0,100.4298,100.4863,100.4204,100.4298,3928.0
2019-07-29 15:05:00,106.56,106.66,106.53,106.64,3811.0,100.411,100.5052,100.3827,100.4863,3811.0
2019-07-29 15:10:00,106.66,106.67,106.63,106.64,4653.0,100.5052,100.5146,100.4769,100.4863,4653.0
2019-07-29 15:15:00,106.63,106.67,106.61,106.66,4980.0,100.4769,100.5146,100.4581,100.5052,4980.0
2019-07-29 15:20:00,106.67,106.69,106.63,106.68,4765.0,100.5146,100.5334,100.4769,100.524,4765.0
2019-07-29 15:25:00,106.68,106.7,106.65,106.67,5216.0,100.524,100.5429,100.4958,100.5146,5216.0
2019-07-29 15:30:00,106.67,106.75,106.67,106.72,7965.0,100.5146,100.59,100.5146,100.5617,7965.0
2019-07-29 15:35:00,106.73,106.77,106.68,106.7,9849.0,100.5711,100.6088,100.524,100.5429,9849.0
2019-07-29 15:40:00,106.71,106.83,106.69,106.83,13875.0,100.5523,100.6654,100.5334,100.6654,13875.0
2019-07-29 15:45:00,106.83,106.84,106.69,106.76,12133.0,100.6654,100.6748,100.5334,100.5994,12133.0
2019-07-29 15:50:00,106.76,106.77,106.7,106.73,11753.0,100.5994,100.6088,100.5429,100.5711,11753.0
2019-07-29 15:55:00,106.74,106.74,106.46,106.5,99152.0,100.5806,100.5806,100.3167,100.3544,99152.0
2019-07-30 09:30:00,106.19,106.38,105.92,105.92,25449.0,100.0623,100.2413,99.8079,99.8079,25449.0
2019-07-30 09:35:00,105.97,106.35,105.97,106.15,6776.0,99.855,100.2131,99.855,100.0246,6776.0
2019-07-30 09:40:00,106.1,106.13,106.03,106.1,2200.0,99.9775,100.0058,99.9115,99.9775,2200.0
2019-07-30 09:45:00,106.01,106.12,105.84,106.12,18112.0,99.8927,99.9963,99.7325,99.9963,18112.0
2019-07-30 09:50:00,106.09,106.19,106.09,106.16,3477.0,99.9681,100.0623,99.9681,100.034,3477.0
2019-07-30 09:55:00,106.17,106.19,105.99,105.99,3318.0,100.0435,100.0623,99.8738,99.8738,3318.0
2019-07-30 10:00:00,106.03,106.11,105.94,105.98,8576.0,99.9115,99.9869,99.8267,99.8644,8576.0
2019-07-30 10:05:00,105.97,105.97,105.83,105.87,3982.0,99.855,99.855,99.7231,99.7608,3982.0
2019-07-30 10:10:00,105.81,105.81,105.67,105.74,4739.0,99.7042,99.7042,99.5723,99.6383,4739.0
2019-07-30 10:15:00,105.76,105.97,105.76,105.92,7841.0,99.6571,99.855,99.6571,99.8079,7841.0
2019-07-30 10:20:00,105.8,105.88,105.78,105.78,3418.0,99.6948,99.7702,99.676,99.676,3418.0
2019-07-30 10:25:00,105.68,105.83,105.64,105.83,12336.0,99.5817,99.7231,99.544,99.7231,12336.0
2019-07-30 10:30:00,105.83,105.87,105.74,105.75,10902.0,99.7231,99.7608,99.6383,99.6477,10902.0
2019-07-30 10:35:00,105.72,105.78,105.6,105.6,5230.0,99.6194,99.676,99.5063,99.5063,5230.0
2019-07-30 10:40:00,105.63,105.75,105.53,105.53,5179.0,99.5346,99.6477,99.4404,99.4404,5179.0
2019-07-30 10:45:00,105.55,105.62,105.5,105.61,8323.0,99.4592,99.5252,99.4121,99.5158,8323.0
2019-07-30 10:50:00,105.6,105.71,105.47,105.71,30043.0,99.5063,99.61,99.3838,99.61,30043.0
2019-07-30 10:55:00,105.72,105.74,105.62,105.62,6091.0,99.6194,99.6383,99.5252,99.5252,6091.0
2019-07-30 11:00:00,105.62,105.92,105.62,105.88,28575.0,99.5252,99.8079,99.5252,99.7702,28575.0
2019-07-30 11:05:00,105.89,105.98,105.87,105.95,5442.0,99.7796,99.8644,99.7608,99.8362,5442.0
2019-07-30 11:10:00,105.94,105.97,105.9,105.96,4847.0,99.8267,99.855,99.789,99.8456,4847.0
2019-07-30 11:15:00,105.96,106.06,105.93,106.06,2993.0,99.8456,99.9398,99.8173,99.9398,2993.0
2019-07-30 11:20:00,106.09,106.17,106.07,106.15,3558.0,99.9681,100.0435,99.9492,100.0246,3558.0
2019-07-30 11:25:00,106.17,106.18,106.1,106.1,6772.0,100.0435,100.0529,99.9775,99.9775,6772.0
2019-07-30 11:30:00,106.15,106.32,106.15,106.32,4593.0,100.0246,100.1848,100.0246,100.1848,4593.0
2019-07-30 11:35:00,106.3,106.47,106.3,106.41,4195.0,100.166,100.3261,100.166,100.2696,4195.0
2019-07-30 11:40:00,106.42,106.45,106.25,106.25,6631.0,100.279,100.3073,100.1188,100.1188,6631.0
2019-07-30 11:45:00,106.23,106.29,106.17,106.22,3071.0,100.1,100.1565,100.0435,100.0906,3071.0
2019-07-30 11:50:00,106.21,106.27,106.13,106.27,6554.0,100.0811,100.1377,100.0058,100.1377,6554.0
2019-07-30 11:55:00,106.3,106.33,106.18,106.2,7724.0,100.166,100.1942,100.0529,100.0717,7724.0
2019-07-30 12:00:00,106.19,106.31,106.19,106.27,8692.0,100.0623,100.1754,100.0623,100.1377,8692.0
2019-07-30 12:05:00,106.26,106.27,106.2,106.26,3006.0,100.1283,100.1377,100.0717,100.1283,3006.0
2019-07-30 12:10:00,106.24,106.27,106.16,106.23,7314.0,100.1094,100.1377,100.034,100.1,7314.0
2019-07-30 12:15:00,106.23,106.25,106.2,106.25,4461.0,100.1,100.1188,100.0717,100.1188,4461.0
2019-07-30 12:20:00,106.25,106.25,106.19,106.23,2926.0,100.1188,100.1188,100.0623,100.1,2926.0
2019-07-30 12:25:00,106.25,106.27,106.19,106.25,4244.0,100.1188,100.1377,100.0623,100.1188,4244.0
2019-07-30 12:30:00,106.26,106.39,106.26,106.34,2454.0,100.1283,100.2508,100.1283,100.2036,2454.0
2019-07-30 12:35:00,106.34,106.35,106.28,106.31,3792.0,100.2036,100.2131,100.1471,100.1754,3792.0
2019-07-30 12:40:00,106.34,106.37,106.3,106.37,5304.0,100.2036,100.2319,100.166,100.2319,5304.0
2019-07-30 12:45:00,106.37,106.37,106.24,106.26,5235.0,100.2319,100.2319,100.1094,100.1283,5235.0
2019-07-30 12:50:00,106.25,106.25,106.1,106.14,3819.0,100.1188,100.1188,99.9775,100.0152,3819.0
2019-07-30 12:55:00,106.13,106.16,106.12,106.16,1254.0,100.0058,100.034,99.9963,100.034,1254.0
2019-07-30 13:00:00,106.19,106.23,106.18,106.18,3635.0,100.0623,100.1,100.0529,100.0529,3635.0
2019-07-30 13:05:00,106.16,106.22,106.13,106.15,4185.0,100.034,100.0906,100.0058,100.0246,4185.0
2019-07-30 13:10:00,106.17,106.23,106.17,106.2,5382.0,100.0435,100.1,100.0435,100.0717,5382.0
2019-07-30 13:15:00,106.2,106.27,106.18,106.24,6385.0,100.0717,100.1377,100.0529,100.1094,6385.0
2019-07-30 13:20:00,106.21,106.27,106.2,106.24,2100.0,100.0811,100.1377,100.0717,100.1094,2100.0
2019-07-30 13:25:00,106.24,106.26,106.16,106.2,4737.0,100.1094,100.1283,100.034,100.0717,4737.0
2019-07-30 13:30:00,106.17,106.26,106.14,106.22,3422.0,100.0435,100.1283,100.0152,100.0906,3422.0
2019-07-30 13:35:00,106.21,106.23,106.18,106.19,3261.0,100.0811,100.1,100.0529,100.0623,3261.0
2019-07-30 13:40:00,106.18,106.18,106.11,106.17,4512.0,100.0529,100.0529,99.9869,100.0435,4512.0
2019-07-30 13:45:00,106.19,106.23,106.18,106.23,2785.0,100.0623,100.1,100.0529,100.1,2785.0
2019-07-30 13:50:00,106.24,106.26,106.2,106.2,4961.0,100.1094,100.1283,100.0717,100.0717,4961.0
2019-07-30 13:55:00,106.19,106.24,106.15,106.15,3908.0,100.0623,100.1094,100.0246,100.0246,3908.0
2019-07-30 14:00:00,106.16,106.4,106.16,106.4,6772.0,100.034,100.2602,100.034,100.2602,6772.0
2019-07-30 14:05:00,106.4,106.42,106.34,106.39,4949.0,100.2602,100.279,100.2036,100.2508,4949.0
2019-07-30 14:10:00,106.38,106.45,106.37,106.45,3600.0,100.2413,100.3073,100.2319,100.3073,3600.0
2019-07-30 14:15:00,106.45,106.47,106.37,106.42,7615.0,100.3073,100.3261,100.2319,100.279,7615.0
2019-07-30 14:20:00,106.42,106.48,106.41,106.45,4269.0,100.279,100.3356,100.2696,100.3073,4269.0
2019-07-30 14:25:00,106.43,106.43,106.35,106.36,3134.0,100.2885,100.2885,100.2131,100.2225,3134.0
2019-07-30 14:30:00,106.34,106.41,106.34,106.36,4325.0,100.2036,100.2696,100.2036,100.2225,4325.0
2019-07-30 14:35:00,106.35,106.35,106.22,106.29,8335.0,100.2131,100.2131,100.0906,100.1565,8335.0
2019-07-30 14:40:00,106.28,106.34,106.28,106.32,5018.0,100.1471,100.2036,100.1471,100.1848,5018.0
2019-07-30 14:45:00,106.33,106.44,106.33,106.44,5194.0,100.1942,100.2979,100.1942,100.2979,5194.0
2019-07-30 14:50:00,106.42,106.44,106.36,106.38,5137.0,100.279,100.2979,100.2225,100.2413,5137.0
2019-07-30 14:55:00,106.36,106.36,106.29,106.29,3997.0,100.2225,100.2225,100.1565,100.1565,3997.0
2019-07-30 15:00:00,106.28,106.38,106.26,106.36,5630.0,100.1471,100.2413,100.1283,100.2225,5630.0
2019-07-30 15:05:00,106.34,106.34,106.26,106.3,4852.0,100.2036,100.2036,100.1283,100.166,4852.0
2019-07-30 15:10:00,106.31,106.32,106.23,106.29,12624.0,100.1754,100.1848,100.1,100.1565,12624.0
2019-07-30 15:15:00,106.28,106.33,106.27,106.33,4541.0,100.1471,100.1942,100.1377,100.1942,4541.0
2019-07-30 15:20:00,106.33,106.34,106.17,106.17,8033.0,100.1942,100.2036,100.0435,100.0435,8033.0
2019-07-30 15:25:00,106.15,106.16,106.08,106.1,7797.0,100.0246,100.034,99.9586,99.9775,7797.0
2019-07-30 15:30:00,106.1,106.15,106.05,106.13,8416.0,99.9775,100.0246,99.9304,100.0058,8416.0
2019-07-30 15:35:00,106.12,106.14,106.07,106.09,11128.0,99.9963,100.0152,99.9492,99.9681,11128.0
2019-07-30 15:40:00,106.07,106.12,106.07,106.1,8514.0,99.9492,99.9963,99.9492,99.9775,8514.0
2019-07-30 15:45:00,106.12,106.27,106.11,106.26,10279.0,99.9963,100.1377,99.9869,100.1283,10279.0
2019-07-30 15:50:00,106.26,106.28,106.2,106.22,16527.0,100.1283,100.1471,100.0717,100.0906,16527.0
2019-07-30 15:55:00,106.19,106.36,106.16,106.35,40032.0,100.0623,100.2225,100.034,100.2131,40032.0
2019-07-31 09:30:00,106.19,106.3,106.05,106.22,20189.0,100.0623,100.166,99.9304,100.0906,20189.0
2019-07-31 09:35:00,106.33,106.59,106.22,106.5,4578.0,100.1942,100.4392,100.0906,100.3544,4578.0
2019-07-31 09:40:00,106.54,106.77,106.25,106.25,16717.0,100.3921,100.6088,100.1188,100.1188,16717.0
2019-07-31 09:45:00,106.26,106.31,105.94,106.01,3982.0,100.1283,100.1754,99.8267,99.8927,3982.0
2019-07-31 09:50:00,106.12,106.21,106.12,106.18,8057.0,99.9963,100.0811,99.9963,100.0529,8057.0
2019-07-31 09:55:00,106.2,106.38,106.19,106.31,7359.0,100.0717,100.2413,100.0623,100.1754,7359.0
2019-07-31 10:00:00,106.32,106.52,106.32,106.48,7412.0,100.1848,100.3733,100.1848,100.3356,7412.0
2019-07-31 10:05:00,106.5,106.72,106.5,106.72,5695.0,100.3544,100.5617,100.3544,100.5617,5695.0
2019-07-31 10:10:00,106.76,106.95,106.72,106.95,6681.0,100.5994,100.7784,100.5617,100.7784,6681.0
2019-07-31 10:15:00,106.94,106.97,106.85,106.94,7829.0,100.769,100.7973,100.6842,100.769,7829.0
2019-07-31 10:20:00,106.97,107.04,106.92,106.98,5841.0,100.7973,100.8633,100.7502,100.8067,5841.0
2019-07-31 10:25:00,106.98,107.01,106.87,106.91,6476.0,100.8067,100.835,100.7031,100.7408,6476.0
2019-07-31 10:30:00,106.91,106.93,106.67,106.85,7091.0,100.7408,100.7596,100.5146,100.6842,7091.0
2019-07-31 10:35:00,106.84,106.94,106.83,106.87,4945.0,100.6748,100.769,100.6654,100.7031,4945.0
2019-07-31 10:40:00,106.88,106.91,106.8,106.84,6410.0,100.7125,100.7408,100.6371,100.6748,6410.0
2019-07-31 10:45:00,106.81,106.88,106.81,106.86,4240.0,100.6465,100.7125,100.6465,100.6936,4240.0
2019-07-31 10:50:00,106.85,106.91,106.81,106.88,3135.0,100.6842,100.7408,100.6465,100.7125,3135.0
2019-07-31 10:55:00,106.89,106.9,106.8,106.86,3785.0,100.7219,100.7313,100.6371,100.6936,3785.0
2019-07-31 11:00:00,106.88,106.94,106.8,106.9,9097.0,100.7125,100.769,100.6371,100.7313,9097.0
2019-07-31 11:05:00,106.92,106.96,106.91,106.92,4055.0,100.7502,100.7879,100.7408,100.7502,4055.0
2019-07-31 11:10:00,106.94,107.0,106.87,106.88,10927.0,100.769,100.8256,100.7031,100.7125,10927.0
2019-07-31 11:15:00,106.87,106.95,106.84,106.95,8784.0,100.7031,100.7784,100.6748,100.7784,8784.0
2019-07-31 11:20:00,106.93,106.95,106.84,106.88,4622.0,100.7596,100.7784,100.6748,100.7125,4622.0
2019-07-31 11:25:00,106.85,106.86,106.75,106.75,9057.0,100.6842,100.6936,100.59,100.59,9057.0
2019-07-31 11:30:00,106.73,106.77,106.65,106.69,16063.0,100.5711,100.6088,100.4958,100.5334,16063.0
2019-07-31 11:35:00,106.72,106.78,106.71,106.78,3107.0,100.5617,100.6183,100.5523,100.6183,3107.0
2019-07-31 11:40:00,106.73,106.88,106.72,106.88,4026.0,100.5711,100.7125,100.5617,100.7125,4026.0
2019-07-31 11:45:00,106.9,107.01,106.89,106.91,3192.0,100.7313,100.835,100.7219,100.7408,3192.0
2019-07-31 11:50:00,106.89,106.91,106.64,106.7,12707.0,100.7219,100.7408,100.4863,100.5429,12707.0
2019-07-31 11:55:00,106.7,106.7,106.6,106.64,4000.0,100.5429,100.5429,100.4486,100.4863,4000.0
2019-07-31 12:00:00,106.65,106.69,106.63,106.68,1787.0,100.4958,100.5334,100.4769,100.524,1787.0
2019-07-31 12:05:00,106.67,106.71,106.65,106.65,3909.0,100.5146,100.5523,100.4958,100.4958,3909.0
2019-07-31 12:10:00,106.62,106.62,106.51,106.58,3027.0,100.4675,100.4675,100.3638,100.4298,3027.0
2019-07-31 12:15:00,106.54,106.54,106.42,106.42,3230.0,100.3921,100.3921,100.279,100.279,3230.0
2019-07-31 12:20:00,106.4,106.44,106.36,106.43,2530.0,100.2602,100.2979,100.2225,100.2885,2530.0
2019-07-31 12:25:00,106.41,106.43,106.38,106.43,2497.0,100.2696,100.2885,100.2413,100.2885,2497.0
2019-07-31 12:30:00,106.44,106.45,106.37,106.37,3900.0,100.2979,100.3073,100.2319,100.2319,3900.0
2019-07-31 12:35:00,106.4,106.42,106.34,106.37,2966.0,100.2602,100.279,100.2036,100.2319,2966.0
2019-07-31 12:40:00,106.38,106.44,106.37,106.44,2601.0,100.2413,100.2979,100.2319,100.2979,2601.0
2019-07-31 12:45:00,106.44,106.51,106.42,106.49,2358.0,100.2979,100.3638,100.279,100.345,2358.0
2019-07-31 12:50:00,106.5,106.53,106.46,106.49,2580.0,100.3544,100.3827,100.3167,100.345,2580.0
2019-07-31 12:55:00,106.44,106.45,106.39,106.42,1866.0,100.2979,100.3073,100.2508,100.279,1866.0
2019-07-31 13:00:00,106.43,106.46,106.38,106.44,3646.0,100.2885,100.3167,100.2413,100.2979,3646.0
2019-07-31 13:05:00,106.45,106.45,106.36,106.36,2363.0,100.3073,100.3073,100.2225,100.2225,2363.0
2019-07-31 13:10:00,106.39,106.46,106.39,106.43,3244.0,100.2508,100.3167,100.2508,100.2885,3244.0
2019-07-31 13:15:00,106.43,106.43,106.37,106.41,2937.0,100.2885,100.2885,100.2319,100.2696,2937.0
2019-07-31 13:20:00,106.41,106.47,106.39,106.47,3640.0,100.2696,100.3261,100.2508,100.3261,3640.0
2019-07-31 13:25:00,106.46,106.67,106.45,106.65,16322.0,100.3167,100.5146,100.3073,100.4958,16322.0
2019-07-31 13:30:00,106.73,106.79,106.72,106.75,3232.0,100.5711,100.6277,100.5617,100.59,3232.0
2019-07-31 13:35:00,106.73,106.76,106.64,106.7,3819.0,100.5711,100.5994,100.4863,100.5429,3819.0
2019-07-31 13:40:00,106.73,106.79,106.68,106.77,5685.0,100.5711,100.6277,100.524,100.6088,5685.0
2019-07-31 13:45:00,106.76,106.79,106.69,106.69,5050.0,100.5994,100.6277,100.5334,100.5334,5050.0
2019-07-31 13:50:00,106.65,106.72,106.56,106.56,4726.0,100.4958,100.5617,100.411,100.411,4726.0
2019-07-31 13:55:00,106.57,106.64,106.53,106.57,3506.0,100.4204,100.4863,100.3827,100.4204,3506.0
2019-07-31 14:00:00,106.36,106.36,105.96,106.23,8002.0,100.2225,100.2225,99.8456,100.1,8002.0
2019-07-31 14:05:00,106.19,106.32,106.05,106.28,5763.0,100.0623,100.1848,99.9304,100.1471,5763.0
2019-07-31 14:10:00,106.23,106.37,106.1,106.32,3553.0,100.1,100.2319,99.9775,100.1848,3553.0
2019-07-31 14:15:00,106.23,106.31,106.14,106.31,3252.0,100.1,100.1754,100.0152,100.1754,3252.0
2019-07-31 14:20:00,106.29,106.33,106.2,106.23,2936.0,100.1565,100.1942,100.0717,100.1,2936.0
2019-07-31 14:25:00,106.26,106.39,106.22,106.39,3000.0,100.1283,100.2508,100.0906,100.2508,3000.0
2019-07-31 14:30:00,106.41,106.56,106.4,106.54,6309.0,100.2696,100.411,100.2602,100.3921,6309.0
2019-07-31 14:35:00,106.56,106.6,105.95,105.95,10716.0,100.411,100.4486,99.8362,99.8362,10716.0
2019-07-31 14:40:00,105.86,106.04,105.64,105.72,11035.0,99.7513,99.921,99.544,99.6194,11035.0
2019-07-31 14:45:00,105.68,105.69,105.22,105.25,11004.0,99.5817,99.5912,99.1483,99.1765,11004.0
2019-07-31 14:50:00,105.23,105.27,104.42,104.89,16011.0,99.1577,99.1954,98.3944,98.8373,16011.0
2019-07-31 14:55:00,104.97,105.17,104.88,105.11,17384.0,98.9127,99.1012,98.8279,99.0446,17384.0
2019-07-31 15:00:00,105.05,105.73,105.0,105.4,18325.0,98.9881,99.6288,98.941,99.3179,18325.0
2019-07-31 15:05:00,105.37,105.67,105.28,105.55,12153.0,99.2896,99.5723,99.2048,99.4592,12153.0
2019-07-31 15:10:00,105.51,105.55,105.34,105.55,21491.0,99.4215,99.4592,99.2614,99.4592,21491.0
2019-07-31 15:15:00,105.51,105.68,105.33,105.68,8039.0,99.4215,99.5817,99.2519,99.5817,8039.0
2019-07-31 15:20:00,105.66,105.87,105.65,105.82,6466.0,99.5629,99.7608,99.5535,99.7137,6466.0
2019-07-31 15:25:00,105.83,106.11,105.83,105.96,8588.0,99.7231,99.9869,99.7231,99.8456,8588.0
2019-07-31 15:30:00,105.93,105.96,105.81,105.92,11755.0,99.8173,99.8456,99.7042,99.8079,11755.0
2019-07-31 15:35:00,105.89,106.16,105.86,106.09,10255.0,99.7796,100.034,99.7513,99.9681,10255.0
2019-07-31 15:40:00,106.11,106.25,105.96,106.25,15061.0,99.9869,100.1188,99.8456,100.1188,15061.0
2019-07-31 15:45:00,106.25,106.51,106.23,106.39,25914.0,100.1188,100.3638,100.1,100.2508,25914.0
2019-07-31 15:50:00,106.39,106.4,106.06,106.11,56631.0,100.2508,100.2602,99.9398,99.9869,56631.0
2019-07-31 15:55:00,106.13,106.22,106.02,106.02,108668.0,100.0058,100.0906,99.9021,99.9021,108668.0
2019-08-01 09:30:00,106.69,106.71,106.0,106.23,48055.0,100.5334,100.5523,99.8833,100.1,48055.0
2019-08-01 09:35:00,106.06,106.58,106.06,106.58,8023.0,99.9398,100.4298,99.9398,100.4298,8023.0
2019-08-01 09:40:00,106.65,106.65,106.28,106.31,7733.0,100.4958,100.4958,100.1471,100.1754,7733.0
2019-08-01 09:45:00,106.31,106.75,106.3,106.74,4326.0,100.1754,100.59,100.166,100.5806,4326.0
2019-08-01 09:50:00,106.78,106.92,106.57,106.58,3849.0,100.6183,100.7502,100.4204,100.4298,3849.0
2019-08-01 09:55:00,106.57,107.08,106.57,107.08,12111.0,100.4204,100.9009,100.4204,100.9009,12111.0
2019-08-01 10:00:00,106.93,106.98,106.53,106.53,7638.0,100.7596,100.8067,100.3827,100.3827,7638.0
2019-08-01 10:05:00,106.53,106.61,106.4,106.54,7930.0,100.3827,100.4581,100.2602,100.3921,7930.0
2019-08-01 10:10:00,106.56,106.76,106.45,106.66,10086.0,100.411,100.5994,100.3073,100.5052,10086.0
2019-08-01 10:15:00,106.56,106.62,106.34,106.45,4126.0,100.411,100.4675,100.2036,100.3073,4126.0
2019-08-01 10:20:00,106.46,106.54,106.25,106.26,3324.0,100.3167,100.3921,100.1188,100.1283,3324.0
2019-08-01 10:25:00,106.3,106.39,106.23,106.32,5846.0,100.166,100.2508,100.1,100.1848,5846.0
2019-08-01 10:30:00,106.33,106.51,106.27,106.45,7048.0,100.1942,100.3638,100.1377,100.3073,7048.0
2019-08-01 10:35:00,106.44,106.45,106.3,106.32,4142.0,100.2979,100.3073,100.166,100.1848,4142.0
2019-08-01 10:40:00,106.37,106.61,106.35,106.58,2800.0,100.2319,100.4581,100.2131,100.4298,2800.0
2019-08-01 10:45:00,106.63,106.63,106.49,106.5,3627.0,100.4769,100.4769,100.345,100.3544,3627.0
2019-08-01 10:50:00,106.48,106.6,106.46,106.52,5765.0,100.3356,100.4486,100.3167,100.3733,5765.0
2019-08-01 10:55:00,106.53,106.71,106.46,106.66,7701.0,100.3827,100.5523,100.3167,100.5052,7701.0
2019-08-01 11:00:00,106.63,106.91,106.63,106.8,11800.0,100.4769,100.7408,100.4769,100.6371,11800.0
2019-08-01 11:05:00,106.78,106.79,106.51,106.58,10160.0,100.6183,100.6277,100.3638,100.4298,10160.0
2019-08-01 11:10:00,106.6,106.81,106.57,106.71,4800.0,100.4486,100.6465,100.4204,100.5523,4800.0
2019-08-01 11:15:00,106.73,106.77,106.57,106.62,4652.0,100.5711,100.6088,100.4204,100.4675,4652.0
2019-08-01 11:20:00,106.65,106.67,106.56,106.61,5055.0,100.4958,100.5146,100.411,100.4581,5055.0
2019-08-01 11:25:00,106.58,106.85,106.55,106.84,6612.0,100.4298,100.6842,100.4015,100.6748,6612.0
2019-08-01 11:30:00,106.84,106.84,106.64,106.76,3670.0,100.6748,100.6748,100.4863,100.5994,3670.0
2019-08-01 11:35:00,106.78,106.87,106.76,106.79,7731.0,100.6183,100.7031,100.5994,100.6277,7731.0
2019-08-01 11:40:00,106.82,106.84,106.71,106.83,6322.0,100.6559,100.6748,100.5523,100.6654,6322.0
2019-08-01 11:45:00,106.81,106.91,106.78,106.78,7101.0,100.6465,100.7408,100.6183,100.6183,7101.0
2019-08-01 11:50:00,106.76,106.76,106.65,106.67,5500.0,100.5994,100.5994,100.4958,100.5146,5500.0
2019-08-01 11:55:00,106.67,106.67,106.45,106.45,4353.0,100.5146,100.5146,100.3073,100.3073,4353.0
2019-08-01 12:00:00,106.48,106.49,106.42,106.48,3062.0,100.3356,100.345,100.279,100.3356,3062.0
2019-08-01 12:05:00,106.49,106.49,106.38,106.4,3943.0,100.345,100.345,100.2413,100.2602,3943.0
2019-08-01 12:10:00,106.41,106.43,106.28,106.34,4814.0,100.2696,100.2885,100.1471,100.2036,4814.0
2019-08-01 12:15:00,106.36,106.36,106.23,106.24,4434.0,100.2225,100.2225,100.1,100.1094,4434.0
2019-08-01 12:20:00,106.24,106.31,106.23,106.31,4439.0,100.1094,100.1754,100.1,100.1754,4439.0
2019-08-01 12:25:00,106.31,106.37,106.31,106.32,4900.0,100.1754,100.2319,100.1754,100.1848,4900.0
2019-08-01 12:30:00,106.32,106.47,106.31,106.44,4581.0,100.1848,100.3261,100.1754,100.2979,4581.0
2019-08-01 12:35:00,106.44,106.49,106.41,106.47,3195.0,100.2979,100.345,100.2696,100.3261,3195.0
2019-08-01 12:40:00,106.49,106.55,106.49,106.54,2663.0,100.345,100.4015,100.345,100.3921,2663.0
2019-08-01 12:45:00,106.57,106.59,106.47,106.48,2941.0,100.4204,100.4392,100.3261,100.3356,2941.0
2019-08-01 12:50:00,106.49,106.53,106.47,106.52,3320.0,100.345,100.3827,100.3261,100.3733,3320.0
2019-08-01 12:55:00,106.51,106.55,106.47,106.55,2869.0,100.3638,100.4015,100.3261,100.4015,2869.0
2019-08-01 13:00:00,106.53,106.57,106.49,106.53,4835.0,100.3827,100.4204,100.345,100.3827,4835.0
2019-08-01 13:05:00,106.54,106.59,106.48,106.53,5203.0,100.3921,100.4392,100.3356,100.3827,5203.0
2019-08-01 13:10:00,106.53,106.53,106.48,106.48,3998.0,100.3827,100.3827,100.3356,100.3356,3998.0
2019-08-01 13:15:00,106.49,106.51,106.47,106.47,2610.0,100.345,100.3638,100.3261,100.3261,2610.0
2019-08-01 13:20:00,106.47,106.61,106.45,106.6,4683.0,100.3261,100.4581,100.3073,100.4486,4683.0
2019-08-01 13:25:00,106.61,106.64,105.64,105.64,18624.0,100.4581,100.4863,99.544,99.544,18624.0
2019-08-01 13:30:00,105.67,105.72,104.5,104.5,7277.0,99.5723,99.6194,98.4698,98.4698,7277.0
2019-08-01 13:35:00,104.37,104.5,103.64,103.65,18058.0,98.3473,98.4698,97.6594,97.6689,18058.0
2019-08-01 13:40:00,103.6,104.05,103.39,103.86,15163.0,97.6218,98.0458,97.4239,97.8668,15163.0
2019-08-01 13:45:00,103.9,104.05,103.79,104.03,6367.0,97.9044,98.0458,97.8008,98.0269,6367.0
2019-08-01 13:50:00,104.06,104.22,103.62,103.62,44196.0,98.0552,98.206,97.6406,97.6406,44196.0
2019-08-01 13:55:00,103.6,104.44,103.54,104.44,11013.0,97.6218,98.4133,97.5652,98.4133,11013.0
2019-08-01 14:00:00,104.43,104.6,104.12,104.13,26566.0,98.4039,98.5641,98.1118,98.1212,26566.0
2019-08-01 14:05:00,104.09,104.45,104.09,104.22,31700.0,98.0835,98.4227,98.0835,98.206,31700.0
2019-08-01 14:10:00,104.19,104.19,103.78,104.09,12286.0,98.1777,98.1777,97.7914,98.0835,12286.0
2019-08-01 14:15:00,104.1,104.1,103.77,104.01,10364.0,98.0929,98.0929,97.7819,98.0081,10364.0
2019-08-01 14:20:00,103.95,103.95,103.57,103.59,7041.0,97.9516,97.9516,97.5935,97.6123,7041.0
2019-08-01 14:25:00,103.64,103.83,103.54,103.71,21961.0,97.6594,97.8385,97.5652,97.7254,21961.0
2019-08-01 14:30:00,103.72,103.73,103.21,103.25,14430.0,97.7348,97.7443,97.2543,97.292,14430.0
2019-08-01 14:35:00,103.21,103.24,102.61,102.61,29119.0,97.2543,97.2825,96.6889,96.6889,29119.0
2019-08-01 14:40:00,102.58,102.8,102.49,102.55,30431.0,96.6606,96.8679,96.5758,96.6323,30431.0
2019-08-01 14:45:00,102.58,103.0,102.57,102.98,40500.0,96.6606,97.0564,96.6512,97.0375,40500.0
2019-08-01 14:50:00,102.98,103.19,102.96,103.05,19506.0,97.0375,97.2354,97.0187,97.1035,19506.0
2019-08-01 14:55:00,103.04,103.23,102.95,103.18,21259.0,97.0941,97.2731,97.0093,97.226,21259.0
2019-08-01 15:00:00,103.19,103.42,103.06,103.35,25149.0,97.2354,97.4521,97.1129,97.3862,25149.0
2019-08-01 15:05:00,103.36,103.43,103.16,103.26,19717.0,97.3956,97.4616,97.2071,97.3014,19717.0
2019-08-01 15:10:00,103.28,103.32,103.14,103.24,32414.0,97.3202,97.3579,97.1883,97.2825,32414.0
2019-08-01 15:15:00,103.25,103.65,103.23,103.48,15278.0,97.292,97.6689,97.2731,97.5087,15278.0
2019-08-01 15:20:00,103.5,103.71,103.43,103.71,15912.0,97.5275,97.7254,97.4616,97.7254,15912.0
2019-08-01 15:25:00,103.7,103.79,103.55,103.6,18142.0,97.716,97.8008,97.5746,97.6218,18142.0
2019-08-01 15:30:00,103.6,103.67,103.39,103.45,14963.0,97.6218,97.6877,97.4239,97.4804,14963.0
2019-08-01 15:35:00,103.46,103.66,103.43,103.65,26150.0,97.4898,97.6783,97.4616,97.6689,26150.0
2019-08-01 15:40:00,103.72,103.77,103.59,103.75,23655.0,97.7348,97.7819,97.6123,97.7631,23655.0
2019-08-01 15:45:00,103.72,103.95,103.68,103.68,25521.0,97.7348,97.9516,97.6971,97.6971,25521.0
2019-08-01 15:50:00,103.64,103.64,103.47,103.47,31254.0,97.6594,97.6594,97.4993,97.4993,31254.0
2019-08-01 15:55:00,103.49,103.64,103.33,103.58,70503.0,97.5181,97.6594,97.3673,97.6029,70503.0
2019-08-02 09:30:00,103.56,104.16,102.94,103.91,34330.0,97.5841,98.1494,96.9998,97.9139,34330.0
2019-08-02 09:35:00,103.97,104.06,103.36,104.05,26632.0,97.9704,98.0552,97.3956,98.0458,26632.0
2019-08-02 09:40:00,103.95,103.95,103.35,103.5,9576.0,97.9516,97.9516,97.3862,97.5275,9576.0
2019-08-02 09:45:00,103.53,104.1,103.37,103.74,9623.0,97.5558,98.0929,97.405,97.7537,9623.0
2019-08-02 09:50:00,103.76,104.13,103.54,104.03,12125.0,97.7725,98.1212,97.5652,98.0269,12125.0
2019-08-02 09:55:00,104.0,104.25,103.79,104.2,31372.0,97.9987,98.2342,97.8008,98.1871,31372.0
2019-08-02 10:00:00,104.2,104.41,103.95,103.97,19520.0,98.1871,98.385,97.9516,97.9704,19520.0
2019-08-02 10:05:00,103.96,104.14,103.62,103.84,10019.0,97.961,98.1306,97.6406,97.8479,10019.0
2019-08-02 10:10:00,103.81,103.94,103.71,103.75,12489.0,97.8196,97.9421,97.7254,97.7631,12489.0
2019-08-02 10:15:00,103.77,103.97,103.69,103.85,6081.0,97.7819,97.9704,97.7066,97.8573,6081.0
2019-08-02 10:20:00,103.86,104.22,103.86,104.2,8421.0,97.8668,98.206,97.8668,98.1871,8421.0
2019-08-02 10:25:00,104.22,104.31,104.08,104.28,6386.0,98.206,98.2908,98.0741,98.2625,6386.0
2019-08-02 10:30:00,104.26,104.26,103.92,103.97,8919.0,98.2437,98.2437,97.9233,97.9704,8919.0
2019-08-02 10:35:00,104.05,104.14,103.99,104.07,4830.0,98.0458,98.1306,97.9893,98.0646,4830.0
2019-08-02 10:40:00,104.06,104.11,103.92,104.11,5101.0,98.0552,98.1023,97.9233,98.1023,5101.0
2019-08-02 10:45:00,104.04,104.11,103.74,103.74,17062.0,98.0364,98.1023,97.7537,97.7537,17062.0
2019-08-02 10:50:00,103.78,103.87,103.71,103.87,4771.0,97.7914,97.8762,97.7254,97.8762,4771.0
2019-08-02 10:55:00,103.85,103.94,103.82,103.84,7850.0,97.8573,97.9421,97.8291,97.8479,7850.0
2019-08-02 11:00:00,103.82,103.98,103.77,103.89,9667.0,97.8291,97.9798,97.7819,97.895,9667.0
2019-08-02 11:05:00,103.9,104.22,103.9,104.2,7854.0,97.9044,98.206,97.9044,98.1871,7854.0
2019-08-02 11:10:00,104.2,104.23,104.14,104.14,5834.0,98.1871,98.2154,98.1306,98.1306,5834.0
2019-08-02 11:15:00,104.09,104.45,104.06,104.4,5882.0,98.0835,98.4227,98.0552,98.3756,5882.0
2019-08-02 11:20:00,104.38,104.39,104.18,104.22,10198.0,98.3567,98.3662,98.1683,98.206,10198.0
2019-08-02 11:25:00,104.22,104.32,104.12,104.14,7669.0,98.206,98.3002,98.1118,98.1306,7669.0
2019-08-02 11:30:00,104.17,104.36,104.09,104.09,10957.0,98.1589,98.3379,98.0835,98.0835,10957.0
2019-08-02 11:35:00,104.12,104.16,104.03,104.07,9491.0,98.1118,98.1494,98.0269,98.0646,9491.0
2019-08-02 11:40:00,104.05,104.21,104.0,104.11,7202.0,98.0458,98.1966,97.9987,98.1023,7202.0
2019-08-02 11:45:00,104.07,104.09,103.91,104.0,8385.0,98.0646,98.0835,97.9139,97.9987,8385.0
2019-08-02 11:50:00,103.99,104.02,103.83,104.02,8642.0,97.9893,98.0175,97.8385,98.0175,8642.0
2019-08-02 11:55:00,104.05,104.19,104.05,104.17,5594.0,98.0458,98.1777,98.0458,98.1589,5594.0
2019-08-02 12:00:00,104.15,104.19,104.01,104.01,8062.0,98.14,98.1777,98.0081,98.0081,8062.0
2019-08-02 12:05:00,104.02,104.05,103.91,103.99,4562.0,98.0175,98.0458,97.9139,97.9893,4562.0
2019-08-02 12:10:00,104.02,104.06,103.88,103.99,10645.0,98.0175,98.0552,97.8856,97.9893,10645.0
2019-08-02 12:15:00,103.98,104.08,103.91,104.08,4322.0,97.9798,98.0741,97.9139,98.0741,4322.0
2019-08-02 12:20:00,104.04,104.11,103.94,104.04,6369.0,98.0364,98.1023,97.9421,98.0364,6369.0
2019-08-02 12:25:00,104.02,104.07,103.93,104.03,4396.0,98.0175,98.0646,97.9327,98.0269,4396.0
2019-08-02 12:30:00,104.02,104.04,103.86,104.01,5980.0,98.0175,98.0364,97.8668,98.0081,5980.0
2019-08-02 12:35:00,104.0,104.02,103.88,103.9,4176.0,97.9987,98.0175,97.8856,97.9044,4176.0
2019-08-02 12:40:00,103.87,103.9,103.67,103.75,6775.0,97.8762,97.9044,97.6877,97.7631,6775.0
2019-08-02 12:45:00,103.75,103.78,103.65,103.66,12625.0,97.7631,97.7914,97.6689,97.6783,12625.0
2019-08-02 12:50:00,103.67,103.68,103.57,103.58,3188.0,97.6877,97.6971,97.5935,97.6029,3188.0
2019-08-02 12:55:00,103.59,103.59,103.42,103.43,3609.0,97.6123,97.6123,97.4521,97.4616,3609.0
2019-08-02 13:00:00,103.41,103.45,103.31,103.37,12939.0,97.4427,97.4804,97.3485,97.405,12939.0
2019-08-02 13:05:00,103.33,103.44,103.24,103.44,3811.0,97.3673,97.471,97.2825,97.471,3811.0
2019-08-02 13:10:00,103.41,103.43,103.33,103.4,6523.0,97.4427,97.4616,97.3673,97.4333,6523.0
2019-08-02 13:15:00,103.44,103.57,103.44,103.54,4328.0,97.471,97.5935,97.471,97.5652,4328.0
2019-08-02 13:20:00,103.54,103.69,103.49,103.52,5604.0,97.5652,97.7066,97.5181,97.5464,5604.0
2019-08-02 13:25:00,103.51,103.51,103.38,103.46,6102.0,97.537,97.537,97.4145,97.4898,6102.0
2019-08-02 13:30:00,103.44,103.46,103.27,103.28,7570.0,97.471,97.4898,97.3108,97.3202,7570.0
2019-08-02 13:35:00,103.27,103.29,103.12,103.19,7764.0,97.3108,97.3296,97.1695,97.2354,7764.0
2019-08-02 13:40:00,103.21,103.38,103.19,103.31,10806.0,97.2543,97.4145,97.2354,97.3485,10806.0
2019-08-02 13:45:00,103.3,103.48,103.3,103.4,4800.0,97.3391,97.5087,97.3391,97.4333,4800.0
2019-08-02 13:50:00,103.4,103.52,103.3,103.52,52430.0,97.4333,97.5464,97.3391,97.5464,52430.0
2019-08-02 13:55:00,103.52,103.52,103.24,103.27,40944.0,97.5464,97.5464,97.2825,97.3108,40944.0
2019-08-02 14:00:00,103.27,103.39,103.2,103.39,6826.0,97.3108,97.4239,97.2448,97.4239,6826.0
2019-08-02 14:05:00,103.38,103.52,103.37,103.5,6592.0,97.4145,97.5464,97.405,97.5275,6592.0
2019-08-02 14:10:00,103.51,103.67,103.5,103.65,8348.0,97.537,97.6877,97.5275,97.6689,8348.0
2019-08-02 14:15:00,103.64,103.66,103.54,103.54,13204.0,97.6594,97.6783,97.5652,97.5652,13204.0
2019-08-02 14:20:00,103.51,103.8,103.51,103.76,6078.0,97.537,97.8102,97.537,97.7725,6078.0
2019-08-02 14:25:00,103.73,103.76,103.55,103.61,4786.0,97.7443,97.7725,97.5746,97.6312,4786.0
2019-08-02 14:30:00,103.62,103.74,103.58,103.64,6818.0,97.6406,97.7537,97.6029,97.6594,6818.0
2019-08-02 14:35:00,103.64,103.93,103.64,103.93,6629.0,97.6594,97.9327,97.6594,97.9327,6629.0
2019-08-02 14:40:00,103.88,103.88,103.76,103.82,4884.0,97.8856,97.8856,97.7725,97.8291,4884.0
2019-08-02 14:45:00,103.81,103.97,103.69,103.73,11909.0,97.8196,97.9704,97.7066,97.7443,11909.0
2019-08-02 14:50:00,103.7,103.74,103.61,103.73,5235.0,97.716,97.7537,97.6312,97.7443,5235.0
2019-08-02 14:55:00,103.69,103.83,103.64,103.78,7081.0,97.7066,97.8385,97.6594,97.7914,7081.0
2019-08-02 15:00:00,103.76,103.81,103.62,103.62,9037.0,97.7725,97.8196,97.6406,97.6406,9037.0
2019-08-02 15:05:00,103.61,103.69,103.56,103.57,8028.0,97.6312,97.7066,97.5841,97.5935,8028.0
2019-08-02 15:10:00,103.58,103.59,103.44,103.47,6711.0,97.6029,97.6123,97.471,97.4993,6711.0
2019-08-02 15:15:00,103.46,103.62,103.4,103.59,11321.0,97.4898,97.6406,97.4333,97.6123,11321.0
2019-08-02 15:20:00,103.57,103.76,103.55,103.75,9245.0,97.5935,97.7725,97.5746,97.7631,9245.0
2019-08-02 15:25:00,103.78,103.91,103.71,103.87,9422.0,97.7914,97.9139,97.7254,97.8762,9422.0
2019-08-02 15:30:00,103.89,103.92,103.7,103.72,11110.0,97.895,97.9233,97.716,97.7348,11110.0
2019-08-02 15:35:00,103.73,104.16,103.71,103.93,46650.0,97.7443,98.1494,97.7254,97.9327,46650.0
2019-08-02 15:40:00,103.92,103.96,103.7,103.71,30708.0,97.9233,97.961,97.716,97.7254,30708.0
2019-08-02 15:45:00,103.7,103.7,103.47,103.52,35800.0,97.716,97.716,97.4993,97.5464,35800.0
2019-08-02 15:50:00,103.53,103.59,103.28,103.28,41338.0,97.5558,97.6123,97.3202,97.3202,41338.0
2019-08-02 15:55:00,103.3,103.51,103.27,103.51,70106.0,97.3391,97.537,97.3108,97.537,70106.0
2019-08-05 09:30:00,102.32,103.08,101.76,102.12,31847.0,96.4156,97.1318,95.8879,96.2272,31847.0
2019-08-05 09:35:00,102.01,102.33,101.58,102.17,12482.0,96.1235,96.425,95.7183,96.2743,12482.0
2019-08-05 09:40:00,102.11,102.16,101.73,101.89,25962.0,96.2177,96.2649,95.8597,96.0104,25962.0
2019-08-05 09:45:00,101.86,102.09,101.6,101.87,22321.0,95.9822,96.1989,95.7372,95.9916,22321.0
2019-08-05 09:50:00,101.81,101.83,101.27,101.4,24435.0,95.935,95.9539,95.4262,95.5487,24435.0
2019-08-05 09:55:00,101.46,101.59,101.16,101.56,44216.0,95.6052,95.7277,95.3226,95.6995,44216.0
2019-08-05 10:00:00,101.49,101.6,101.05,101.38,15057.0,95.6335,95.7372,95.2189,95.5299,15057.0
2019-08-05 10:05:00,101.44,101.5,101.19,101.46,15966.0,95.5864,95.6429,95.3508,95.6052,15966.0
2019-08-05 10:10:00,101.44,101.64,101.41,101.64,30999.0,95.5864,95.7749,95.5581,95.7749,30999.0
2019-08-05 10:15:00,101.65,101.66,101.35,101.36,13591.0,95.7843,95.7937,95.5016,95.511,13591.0
2019-08-05 10:20:00,101.36,101.68,101.35,101.4,7152.0,95.511,95.8126,95.5016,95.5487,7152.0
2019-08-05 10:25:00,101.41,101.51,101.22,101.31,7960.0,95.5581,95.6524,95.3791,95.4639,7960.0
2019-08-05 10:30:00,101.27,101.38,101.16,101.19,14172.0,95.4262,95.5299,95.3226,95.3508,14172.0
2019-08-05 10:35:00,101.15,101.18,100.9,100.92,10553.0,95.3131,95.3414,95.0776,95.0964,10553.0
2019-08-05 10:40:00,100.95,101.05,100.93,101.01,12424.0,95.1247,95.2189,95.1058,95.1812,12424.0
2019-08-05 10:45:00,101.0,101.11,100.92,100.97,11797.0,95.1718,95.2754,95.0964,95.1435,11797.0
2019-08-05 10:50:00,100.93,101.03,100.91,100.93,13792.0,95.1058,95.2001,95.087,95.1058,13792.0
2019-08-05 10:55:00,100.92,101.07,100.92,100.99,10788.0,95.0964,95.2378,95.0964,95.1624,10788.0
2019-08-05 11:00:00,100.97,101.12,100.92,101.08,4700.0,95.1435,95.2849,95.0964,95.2472,4700.0
2019-08-05 11:05:00,101.05,101.26,100.96,101.05,6523.0,95.2189,95.4168,95.1341,95.2189,6523.0
2019-08-05 11:10:00,101.06,101.35,101.03,101.24,10456.0,95.2283,95.5016,95.2001,95.3979,10456.0
2019-08-05 11:15:00,101.16,101.19,101.04,101.08,10631.0,95.3226,95.3508,95.2095,95.2472,10631.0
2019-08-05 11:20:00,101.1,101.24,101.07,101.17,12081.0,95.266,95.3979,95.2378,95.332,12081.0
2019-08-05 11:25:00,101.18,101.18,101.03,101.13,24457.0,95.3414,95.3414,95.2001,95.2943,24457.0
2019-08-05 11:30:00,101.24,101.25,101.09,101.25,12161.0,95.3979,95.4074,95.2566,95.4074,12161.0
2019-08-05 11:35:00,101.25,101.27,101.09,101.09,24518.0,95.4074,95.4262,95.2566,95.2566,24518.0
2019-08-05 11:40:00,101.09,101.14,100.99,101.03,10200.0,95.2566,95.3037,95.1624,95.2001,10200.0
2019-08-05 11:45:00,101.06,101.27,101.06,101.15,8436.0,95.2283,95.4262,95.2283,95.3131,8436.0
2019-08-05 11:50:00,101.22,101.26,101.11,101.26,7771.0,95.3791,95.4168,95.2754,95.4168,7771.0
2019-08-05 11:55:00,101.23,101.27,101.04,101.06,9755.0,95.3885,95.4262,95.2095,95.2283,9755.0
2019-08-05 12:00:00,101.05,101.11,100.93,100.96,13015.0,95.2189,95.2754,95.1058,95.1341,13015.0
2019-08-05 12:05:00,100.95,100.97,100.74,100.77,8550.0,95.1247,95.1435,94.9268,94.9551,8550.0
2019-08-05 12:10:00,100.74,100.78,100.63,100.76,17334.0,94.9268,94.9645,94.8231,94.9456,17334.0
2019-08-05 12:15:00,100.76,101.02,100.76,101.02,5100.0,94.9456,95.1906,94.9456,95.1906,5100.0
2019-08-05 12:20:00,101.05,101.08,100.95,101.04,6307.0,95.2189,95.2472,95.1247,95.2095,6307.0
2019-08-05 12:25:00,101.05,101.05,100.66,100.73,24602.0,95.2189,95.2189,94.8514,94.9174,24602.0
2019-08-05 12:30:00,100.76,100.85,100.71,100.75,5088.0,94.9456,95.0304,94.8985,94.9362,5088.0
2019-08-05 12:35:00,100.7,100.83,100.64,100.64,33001.0,94.8891,95.0116,94.8326,94.8326,33001.0
2019-08-05 12:40:00,100.69,100.69,100.5,100.58,5473.0,94.8797,94.8797,94.7006,94.776,5473.0
2019-08-05 12:45:00,100.55,100.66,100.41,100.41,15292.0,94.7478,94.8514,94.6158,94.6158,15292.0
2019-08-05 12:50:00,100.43,100.6,100.41,100.41,4129.0,94.6347,94.7949,94.6158,94.6158,4129.0
2019-08-05 12:55:00,100.43,100.43,100.16,100.3,18652.0,94.6347,94.6347,94.3803,94.5122,18652.0
2019-08-05 13:00:00,100.28,100.47,100.26,100.45,6929.0,94.4933,94.6724,94.4745,94.6535,6929.0
2019-08-05 13:05:00,100.49,100.91,100.38,100.91,20603.0,94.6912,95.087,94.5876,95.087,20603.0
2019-08-05 13:10:00,100.92,100.93,100.79,100.81,5613.0,95.0964,95.1058,94.9739,94.9928,5613.0
2019-08-05 13:15:00,100.84,100.92,100.75,100.85,10751.0,95.021,95.0964,94.9362,95.0304,10751.0
2019-08-05 13:20:00,100.88,100.95,100.83,100.83,5385.0,95.0587,95.1247,95.0116,95.0116,5385.0
2019-08-05 13:25:00,100.88,100.88,100.68,100.68,11368.0,95.0587,95.0587,94.8703,94.8703,11368.0
2019-08-05 13:30:00,100.66,100.74,100.57,100.74,12508.0,94.8514,94.9268,94.7666,94.9268,12508.0
2019-08-05 13:35:00,100.8,100.93,100.76,100.93,4256.0,94.9833,95.1058,94.9456,95.1058,4256.0
2019-08-05 13:40:00,100.93,100.94,100.67,100.76,11333.0,95.1058,95.1153,94.8608,94.9456,11333.0
2019-08-05 13:45:00,100.72,100.73,100.64,100.72,7300.0,94.9079,94.9174,94.8326,94.9079,7300.0
2019-08-05 13:50:00,100.75,100.77,100.61,100.63,8261.0,94.9362,94.9551,94.8043,94.8231,8261.0
2019-08-05 13:55:00,100.63,100.64,100.55,100.57,8185.0,94.8231,94.8326,94.7478,94.7666,8185.0
2019-08-05 14:00:00,100.55,100.61,100.44,100.44,6382.0,94.7478,94.8043,94.6441,94.6441,6382.0
2019-08-05 14:05:00,100.47,100.71,100.45,100.5,6995.0,94.6724,94.8985,94.6535,94.7006,6995.0
2019-08-05 14:10:00,100.53,100.77,100.48,100.73,8009.0,94.7289,94.9551,94.6818,94.9174,8009.0
2019-08-05 14:15:00,100.7,100.82,100.6,100.63,28884.0,94.8891,95.0022,94.7949,94.8231,28884.0
2019-08-05 14:20:00,100.61,100.64,100.5,100.59,29012.0,94.8043,94.8326,94.7006,94.7854,29012.0
2019-08-05 14:25:00,100.63,100.65,100.51,100.65,14892.0,94.8231,94.842,94.7101,94.842,14892.0
2019-08-05 14:30:00,100.6,100.82,100.59,100.81,47641.0,94.7949,95.0022,94.7854,94.9928,47641.0
2019-08-05 14:35:00,100.82,100.92,100.71,100.71,7865.0,95.0022,95.0964,94.8985,94.8985,7865.0
2019-08-05 14:40:00,100.73,100.92,100.73,100.74,15951.0,94.9174,95.0964,94.9174,94.9268,15951.0
2019-08-05 14:45:00,100.73,101.09,100.73,100.98,10909.0,94.9174,95.2566,94.9174,95.1529,10909.0
2019-08-05 14:50:00,100.97,101.15,100.94,101.05,10687.0,95.1435,95.3131,95.1153,95.2189,10687.0
2019-08-05 14:55:00,101.05,101.09,100.95,101.01,10224.0,95.2189,95.2566,95.1247,95.1812,10224.0
2019-08-05 15:00:00,101.01,101.21,100.8,100.82,9616.0,95.1812,95.3697,94.9833,95.0022,9616.0
2019-08-05 15:05:00,100.84,100.87,100.62,100.67,12878.0,95.021,95.0493,94.8137,94.8608,12878.0
2019-08-05 15:10:00,100.72,101.08,100.68,101.0,15687.0,94.9079,95.2472,94.8703,95.1718,15687.0
2019-08-05 15:15:00,101.0,101.26,100.82,101.23,13418.0,95.1718,95.4168,95.0022,95.3885,13418.0
2019-08-05 15:20:00,101.22,101.42,101.22,101.29,15856.0,95.3791,95.5676,95.3791,95.4451,15856.0
2019-08-05 15:25:00,101.28,101.5,101.14,101.22,15660.0,95.4356,95.6429,95.3037,95.3791,15660.0
2019-08-05 15:30:00,101.18,101.41,101.06,101.33,21468.0,95.3414,95.5581,95.2283,95.4827,21468.0
2019-08-05 15:35:00,101.33,101.64,101.27,101.64,31180.0,95.4827,95.7749,95.4262,95.7749,31180.0
2019-08-05 15:40:00,101.66,101.7,101.52,101.62,24619.0,95.7937,95.8314,95.6618,95.756,24619.0
2019-08-05 15:45:00,101.66,101.67,101.33,101.42,20370.0,95.7937,95.8031,95.4827,95.5676,20370.0
2019-08-05 15:50:00,101.42,101.63,101.3,101.57,40225.0,95.5676,95.7654,95.4545,95.7089,40225.0
2019-08-05 15:55:00,101.5,101.55,101.18,101.19,140413.0,95.6429,95.6901,95.3414,95.3508,140413.0
2019-08-06 09:30:00,101.56,101.82,101.06,101.68,145244.0,95.6995,95.9445,95.2283,95.8126,145244.0
2019-08-06 09:35:00,101.58,101.88,101.36,101.82,13778.0,95.7183,96.001,95.511,95.9445,13778.0
2019-08-06 09:40:00,101.76,102.34,101.76,102.32,7682.0,95.8879,96.4345,95.8879,96.4156,7682.0
2019-08-06 09:45:00,102.26,102.26,101.9,102.11,35165.0,96.3591,96.3591,96.0199,96.2177,35165.0
2019-08-06 09:50:00,102.12,102.28,101.92,102.17,16058.0,96.2272,96.3779,96.0387,96.2743,16058.0
2019-08-06 09:55:00,102.06,102.36,102.01,102.3,16401.0,96.1706,96.4533,96.1235,96.3968,16401.0
2019-08-06 10:00:00,102.32,102.36,101.96,101.96,19423.0,96.4156,96.4533,96.0764,96.0764,19423.0
2019-08-06 10:05:00,101.98,102.24,101.98,102.08,4883.0,96.0952,96.3402,96.0952,96.1895,4883.0
2019-08-06 10:10:00,102.08,102.11,101.73,101.78,19226.0,96.1895,96.2177,95.8597,95.9068,19226.0
2019-08-06 10:15:00,101.75,101.78,101.53,101.64,18145.0,95.8785,95.9068,95.6712,95.7749,18145.0
2019-08-06 10:20:00,101.69,102.06,101.69,101.98,7947.0,95.822,96.1706,95.822,96.0952,7947.0
2019-08-06 10:25:00,102.04,102.15,101.95,102.06,6885.0,96.1518,96.2554,96.067,96.1706,6885.0
2019-08-06 10:30:00,102.07,102.2,102.0,102.16,9285.0,96.18,96.3025,96.1141,96.2649,9285.0
2019-08-06 10:35:00,102.17,102.2,102.03,102.2,5106.0,96.2743,96.3025,96.1424,96.3025,5106.0
2019-08-06 10:40:00,102.23,102.23,102.06,102.07,9189.0,96.3308,96.3308,96.1706,96.18,9189.0
2019-08-06 10:45:00,102.05,102.05,101.79,101.79,6944.0,96.1612,96.1612,95.9162,95.9162,6944.0
2019-08-06 10:50:00,101.7,101.88,101.59,101.83,12336.0,95.8314,96.001,95.7277,95.9539,12336.0
2019-08-06 10:55:00,101.83,102.04,101.8,101.89,6535.0,95.9539,96.1518,95.9256,96.0104,6535.0
2019-08-06 11:00:00,101.91,101.98,101.8,101.92,7146.0,96.0293,96.0952,95.9256,96.0387,7146.0
2019-08-06 11:05:00,101.94,102.07,101.81,101.83,9866.0,96.0575,96.18,95.935,95.9539,9866.0
2019-08-06 11:10:00,101.82,101.84,101.57,101.62,7289.0,95.9445,95.9633,95.7089,95.756,7289.0
2019-08-06 11:15:00,101.6,101.68,101.54,101.54,4651.0,95.7372,95.8126,95.6806,95.6806,4651.0
2019-08-06 11:20:00,101.55,101.8,101.55,101.75,4722.0,95.6901,95.9256,95.6901,95.8785,4722.0
2019-08-06 11:25:00,101.73,101.79,101.64,101.73,7757.0,95.8597,95.9162,95.7749,95.8597,7757.0
2019-08-06 11:30:00,101.76,101.83,101.61,101.64,7087.0,95.8879,95.9539,95.7466,95.7749,7087.0
2019-08-06 11:35:00,101.66,101.87,101.66,101.85,3969.0,95.7937,95.9916,95.7937,95.9727,3969.0
2019-08-06 11:40:00,101.9,102.09,101.85,102.01,3789.0,96.0199,96.1989,95.9727,96.1235,3789.0
2019-08-06 11:45:00,102.12,102.23,102.09,102.17,2829.0,96.2272,96.3308,96.1989,96.2743,2829.0
2019-08-06 11:50:00,102.21,102.21,102.01,102.04,3617.0,96.312,96.312,96.1235,96.1518,3617.0
2019-08-06 11:55:00,102.02,102.36,101.99,102.36,7060.0,96.1329,96.4533,96.1047,96.4533,7060.0
2019-08-06 12:00:00,102.34,102.44,102.28,102.28,7476.0,96.4345,96.5287,96.3779,96.3779,7476.0
2019-08-06 12:05:00,102.28,102.32,102.19,102.24,5576.0,96.3779,96.4156,96.2931,96.3402,5576.0
2019-08-06 12:10:00,102.27,102.45,102.19,102.41,4586.0,96.3685,96.5381,96.2931,96.5004,4586.0
2019-08-06 12:15:00,102.4,102.43,102.31,102.42,13650.0,96.491,96.5193,96.4062,96.5098,13650.0
2019-08-06 12:20:00,102.42,102.49,102.34,102.34,25633.0,96.5098,96.5758,96.4345,96.4345,25633.0
2019-08-06 12:25:00,102.41,102.43,102.32,102.37,5100.0,96.5004,96.5193,96.4156,96.4627,5100.0
2019-08-06 12:30:00,102.29,102.38,102.23,102.36,4442.0,96.3874,96.4722,96.3308,96.4533,4442.0
2019-08-06 12:35:00,102.34,102.46,102.32,102.43,9265.0,96.4345,96.5475,96.4156,96.5193,9265.0
2019-08-06 12:40:00,102.42,102.48,102.37,102.45,3241.0,96.5098,96.5664,96.4627,96.5381,3241.0
2019-08-06 12:45:00,102.46,102.47,102.19,102.22,4700.0,96.5475,96.557,96.2931,96.3214,4700.0
2019-08-06 12:50:00,102.22,102.27,102.17,102.27,4910.0,96.3214,96.3685,96.2743,96.3685,4910.0
2019-08-06 12:55:00,102.28,102.41,102.25,102.37,11550.0,96.3779,96.5004,96.3497,96.4627,11550.0
2019-08-06 13:00:00,102.4,102.58,102.4,102.56,2732.0,96.491,96.6606,96.491,96.6418,2732.0
2019-08-06 13:05:00,102.52,102.66,102.49,102.65,4315.0,96.6041,96.736,96.5758,96.7266,4315.0
2019-08-06 13:10:00,102.63,102.63,102.44,102.46,12879.0,96.7077,96.7077,96.5287,96.5475,12879.0
2019-08-06 13:15:00,102.46,102.47,102.41,102.45,16770.0,96.5475,96.557,96.5004,96.5381,16770.0
2019-08-06 13:20:00,102.46,102.62,102.43,102.62,18952.0,96.5475,96.6983,96.5193,96.6983,18952.0
2019-08-06 13:25:00,102.61,102.69,102.55,102.59,5859.0,96.6889,96.7643,96.6323,96.67,5859.0
2019-08-06 13:30:00,102.59,102.68,102.55,102.66,3651.0,96.67,96.7548,96.6323,96.736,3651.0
2019-08-06 13:35:00,102.66,102.82,102.57,102.81,7525.0,96.736,96.8868,96.6512,96.8773,7525.0
2019-08-06 13:40:00,102.81,102.85,102.73,102.82,6901.0,96.8773,96.915,96.802,96.8868,6901.0
2019-08-06 13:45:00,102.82,102.89,102.7,102.83,4114.0,96.8868,96.9527,96.7737,96.8962,4114.0
2019-08-06 13:50:00,102.86,102.96,102.76,102.92,5597.0,96.9245,97.0187,96.8302,96.981,5597.0
2019-08-06 13:55:00,102.94,102.98,102.88,102.91,3800.0,96.9998,97.0375,96.9433,96.9716,3800.0
2019-08-06 14:00:00,102.93,102.95,102.83,102.9,6928.0,96.9904,97.0093,96.8962,96.9622,6928.0
2019-08-06 14:05:00,102.87,103.15,102.84,103.15,5207.0,96.9339,97.1977,96.9056,97.1977,5207.0
2019-08-06 14:10:00,103.14,103.26,103.14,103.22,5671.0,97.1883,97.3014,97.1883,97.2637,5671.0
2019-08-06 14:15:00,103.23,103.42,103.22,103.31,6972.0,97.2731,97.4521,97.2637,97.3485,6972.0
2019-08-06 14:20:00,103.33,103.35,103.24,103.35,6705.0,97.3673,97.3862,97.2825,97.3862,6705.0
2019-08-06 14:25:00,103.36,103.52,103.31,103.42,5000.0,97.3956,97.5464,97.3485,97.4521,5000.0
2019-08-06 14:30:00,103.43,103.61,103.36,103.61,5756.0,97.4616,97.6312,97.3956,97.6312,5756.0
2019-08-06 14:35:00,103.56,103.56,103.37,103.37,7125.0,97.5841,97.5841,97.405,97.405,7125.0
2019-08-06 14:40:00,103.33,103.54,103.32,103.47,5860.0,97.3673,97.5652,97.3579,97.4993,5860.0
2019-08-06 14:45:00,103.49,103.49,103.3,103.34,12141.0,97.5181,97.5181,97.3391,97.3768,12141.0
2019-08-06 14:50:00,103.38,103.41,103.2,103.2,12678.0,97.4145,97.4427,97.2448,97.2448,12678.0
2019-08-06 14:55:00,103.19,103.35,103.17,103.23,5170.0,97.2354,97.3862,97.2166,97.2731,5170.0
2019-08-06 15:00:00,103.24,103.33,103.18,103.26,8231.0,97.2825,97.3673,97.226,97.3014,8231.0
2019-08-06 15:05:00,103.25,103.29,103.19,103.21,9501.0,97.292,97.3296,97.2354,97.2543,9501.0
2019-08-06 15:10:00,103.21,103.23,103.12,103.13,15390.0,97.2543,97.2731,97.1695,97.1789,15390.0
2019-08-06 15:15:00,103.14,103.21,103.11,103.2,25694.0,97.1883,97.2543,97.16,97.2448,25694.0
2019-08-06 15:20:00,103.19,103.32,103.19,103.27,10096.0,97.2354,97.3579,97.2354,97.3108,10096.0
2019-08-06 15:25:00,103.29,103.29,103.09,103.19,10289.0,97.3296,97.3296,97.1412,97.2354,10289.0
2019-08-06 15:30:00,103.18,103.18,103.02,103.09,12419.0,97.226,97.226,97.0752,97.1412,12419.0
2019-08-06 15:35:00,103.11,103.3,103.11,103.3,10340.0,97.16,97.3391,97.16,97.3391,10340.0
2019-08-06 15:40:00,103.3,103.4,103.28,103.3,14487.0,97.3391,97.4333,97.3202,97.3391,14487.0
2019-08-06 15:45:00,103.29,103.37,103.14,103.32,18678.0,97.3296,97.405,97.1883,97.3579,18678.0
2019-08-06 15:50:00,103.34,103.48,103.26,103.28,24923.0,97.3768,97.5087,97.3014,97.3202,24923.0
2019-08-06 15:55:00,103.28,103.41,103.23,103.38,124496.0,97.3202,97.4427,97.2731,97.4145,124496.0
2019-08-07 09:30:00,102.08,102.5,101.59,102.32,27755.0,96.1895,96.5852,95.7277,96.4156,27755.0
2019-08-07 09:35:00,102.15,102.51,102.03,102.49,19282.0,96.2554,96.5947,96.1424,96.5758,19282.0
2019-08-07 09:40:00,102.49,102.55,101.92,102.1,11915.0,96.5758,96.6323,96.0387,96.2083,11915.0
2019-08-07 09:45:00,102.13,102.13,101.55,101.78,13406.0,96.2366,96.2366,95.6901,95.9068,13406.0
2019-08-07 09:50:00,101.75,101.88,101.68,101.75,11501.0,95.8785,96.001,95.8126,95.8785,11501.0
2019-08-07 09:55:00,101.75,102.01,101.66,102.01,14702.0,95.8785,96.1235,95.7937,96.1235,14702.0
2019-08-07 10:00:00,101.99,102.08,101.77,102.0,14793.0,96.1047,96.1895,95.8974,96.1141,14793.0
2019-08-07 10:05:00,101.97,102.12,101.85,101.94,10122.0,96.0858,96.2272,95.9727,96.0575,10122.0
2019-08-07 10:10:00,101.96,102.15,101.9,101.9,13988.0,96.0764,96.2554,96.0199,96.0199,13988.0
2019-08-07 10:15:00,101.87,102.17,101.87,102.08,6086.0,95.9916,96.2743,95.9916,96.1895,6086.0
2019-08-07 10:20:00,102.06,102.08,101.74,101.75,6550.0,96.1706,96.1895,95.8691,95.8785,6550.0
2019-08-07 10:25:00,101.77,101.98,101.7,101.74,8965.0,95.8974,96.0952,95.8314,95.8691,8965.0
2019-08-07 10:30:00,101.73,102.2,101.7,102.2,5613.0,95.8597,96.3025,95.8314,96.3025,5613.0
2019-08-07 10:35:00,102.14,102.59,102.14,102.59,7900.0,96.246,96.67,96.246,96.67,7900.0
2019-08-07 10:40:00,102.53,102.75,102.4,102.67,42760.0,96.6135,96.8208,96.491,96.7454,42760.0
2019-08-07 10:45:00,102.71,102.82,102.56,102.81,14326.0,96.7831,96.8868,96.6418,96.8773,14326.0
2019-08-07 10:50:00,102.74,103.08,102.71,103.01,15508.0,96.8114,97.1318,96.7831,97.0658,15508.0
2019-08-07 10:55:00,103.08,103.31,103.07,103.29,6089.0,97.1318,97.3485,97.1223,97.3296,6089.0
2019-08-07 11:00:00,103.26,103.38,102.96,102.96,11452.0,97.3014,97.4145,97.0187,97.0187,11452.0
2019-08-07 11:05:00,102.96,103.01,102.8,103.01,3650.0,97.0187,97.0658,96.8679,97.0658,3650.0
2019-08-07 11:10:00,103.01,103.24,102.99,103.15,6213.0,97.0658,97.2825,97.047,97.1977,6213.0
2019-08-07 11:15:00,103.16,103.16,102.93,103.11,9909.0,97.2071,97.2071,96.9904,97.16,9909.0
2019-08-07 11:20:00,103.11,103.21,102.81,102.88,8091.0,97.16,97.2543,96.8773,96.9433,8091.0
2019-08-07 11:25:00,102.88,102.92,102.69,102.77,9168.0,96.9433,96.981,96.7643,96.8397,9168.0
2019-08-07 11:30:00,102.79,102.85,102.65,102.84,8711.0,96.8585,96.915,96.7266,96.9056,8711.0
2019-08-07 11:35:00,102.86,102.89,102.69,102.84,12845.0,96.9245,96.9527,96.7643,96.9056,12845.0
2019-08-07 11:40:00,102.83,102.92,102.6,102.66,8707.0,96.8962,96.981,96.6795,96.736,8707.0
2019-08-07 11:45:00,102.79,102.8,102.57,102.66,8128.0,96.8585,96.8679,96.6512,96.736,8128.0
2019-08-07 11:50:00,102.66,102.73,102.59,102.72,11126.0,96.736,96.802,96.67,96.7925,11126.0
2019-08-07 11:55:00,102.75,102.9,102.65,102.69,5806.0,96.8208,96.9622,96.7266,96.7643,5806.0
2019-08-07 12:00:00,102.72,102.83,102.66,102.66,4316.0,96.7925,96.8962,96.736,96.736,4316.0
2019-08-07 12:05:00,102.7,102.7,102.51,102.57,6918.0,96.7737,96.7737,96.5947,96.6512,6918.0
2019-08-07 12:10:00,102.58,102.67,102.43,102.58,4762.0,96.6606,96.7454,96.5193,96.6606,4762.0
2019-08-07 12:15:00,102.61,102.64,102.55,102.58,4277.0,96.6889,96.7172,96.6323,96.6606,4277.0
2019-08-07 12:20:00,102.54,102.54,102.38,102.44,5800.0,96.6229,96.6229,96.4722,96.5287,5800.0
2019-08-07 12:25:00,102.44,102.74,102.43,102.71,17882.0,96.5287,96.8114,96.5193,96.7831,17882.0
2019-08-07 12:30:00,102.72,102.94,102.69,102.9,6114.0,96.7925,96.9998,96.7643,96.9622,6114.0
2019-08-07 12:35:00,102.88,102.96,102.83,102.89,4807.0,96.9433,97.0187,96.8962,96.9527,4807.0
2019-08-07 12:40:00,102.91,103.1,102.87,103.05,6075.0,96.9716,97.1506,96.9339,97.1035,6075.0
2019-08-07 12:45:00,103.09,103.16,103.06,103.11,9348.0,97.1412,97.2071,97.1129,97.16,9348.0
2019-08-07 12:50:00,103.15,103.44,103.14,103.44,16361.0,97.1977,97.471,97.1883,97.471,16361.0
2019-08-07 12:55:00,103.42,103.46,103.27,103.34,8897.0,97.4521,97.4898,97.3108,97.3768,8897.0
2019-08-07 13:00:00,103.38,103.39,103.24,103.39,9590.0,97.4145,97.4239,97.2825,97.4239,9590.0
2019-08-07 13:05:00,103.37,103.53,103.34,103.48,9774.0,97.405,97.5558,97.3768,97.5087,9774.0
2019-08-07 13:10:00,103.48,103.53,103.33,103.34,4784.0,97.5087,97.5558,97.3673,97.3768,4784.0
2019-08-07 13:15:00,103.36,103.42,103.26,103.36,4300.0,97.3956,97.4521,97.3014,97.3956,4300.0
2019-08-07 13:20:00,103.37,103.39,103.27,103.28,6070.0,97.405,97.4239,97.3108,97.3202,6070.0
2019-08-07 13:25:00,103.25,103.36,103.18,103.28,5812.0,97.292,97.3956,97.226,97.3202,5812.0
2019-08-07 13:30:00,103.29,103.52,103.27,103.47,6456.0,97.3296,97.5464,97.3108,97.4993,6456.0
2019-08-07 13:35:00,103.48,103.54,103.47,103.54,3900.0,97.5087,97.5652,97.4993,97.5652,3900.0
2019-08-07 13:40:00,103.6,103.75,103.58,103.69,6800.0,97.6218,97.7631,97.6029,97.7066,6800.0
2019-08-07 13:45:00,103.65,103.73,103.62,103.73,4983.0,97.6689,97.7443,97.6406,97.7443,4983.0
2019-08-07 13:50:00,103.76,103.82,103.67,103.69,6642.0,97.7725,97.8291,97.6877,97.7066,6642.0
2019-08-07 13:55:00,103.74,103.74,103.58,103.65,6952.0,97.7537,97.7537,97.6029,97.6689,6952.0
2019-08-07 14:00:00,103.68,103.8,103.66,103.78,7542.0,97.6971,97.8102,97.6783,97.7914,7542.0
2019-08-07 14:05:00,103.79,103.91,103.79,103.89,6031.0,97.8008,97.9139,97.8008,97.895,6031.0
2019-08-07 14:10:00,103.92,103.92,103.71,103.73,7196.0,97.9233,97.9233,97.7254,97.7443,7196.0
2019-08-07 14:15:00,103.68,103.7,103.41,103.41,12130.0,97.6971,97.716,97.4427,97.4427,12130.0
2019-08-07 14:20:00,103.42,103.52,103.31,103.35,10476.0,97.4521,97.5464,97.3485,97.3862,10476.0
2019-08-07 14:25:00,103.37,103.5,103.28,103.5,11614.0,97.405,97.5275,97.3202,97.5275,11614.0
2019-08-07 14:30:00,103.52,103.63,103.48,103.62,11414.0,97.5464,97.65,97.5087,97.6406,11414.0
2019-08-07 14:35:00,103.68,103.71,103.57,103.64,5716.0,97.6971,97.7254,97.5935,97.6594,5716.0
2019-08-07 14:40:00,103.63,103.91,103.58,103.86,8807.0,97.65,97.9139,97.6029,97.8668,8807.0
2019-08-07 14:45:00,103.87,103.91,103.72,103.75,9302.0,97.8762,97.9139,97.7348,97.7631,9302.0
2019-08-07 14:50:00,103.76,103.83,103.63,103.74,7605.0,97.7725,97.8385,97.65,97.7537,7605.0
2019-08-07 14:55:00,103.75,103.78,103.63,103.73,11052.0,97.7631,97.7914,97.65,97.7443,11052.0
2019-08-07 15:00:00,103.73,103.77,103.48,103.54,21265.0,97.7443,97.7819,97.5087,97.5652,21265.0
2019-08-07 15:05:00,103.55,103.66,103.46,103.48,15398.0,97.5746,97.6783,97.4898,97.5087,15398.0
2019-08-07 15:10:00,103.47,103.54,103.45,103.45,6835.0,97.4993,97.5652,97.4804,97.4804,6835.0
2019-08-07 15:15:00,103.45,103.67,103.38,103.66,15113.0,97.4804,97.6877,97.4145,97.6783,15113.0
2019-08-07 15:20:00,103.66,103.75,103.62,103.66,10836.0,97.6783,97.7631,97.6406,97.6783,10836.0
2019-08-07 15:25:00,103.67,103.76,103.6,103.73,11836.0,97.6877,97.7725,97.6218,97.7443,11836.0
2019-08-07 15:30:00,103.73,103.85,103.7,103.82,14431.0,97.7443,97.8573,97.716,97.8291,14431.0
2019-08-07 15:35:00,103.83,104.05,103.75,104.03,34420.0,97.8385,98.0458,97.7631,98.0269,34420.0
2019-08-07 15:40:00,104.03,104.03,103.89,104.01,24540.0,98.0269,98.0269,97.895,98.0081,24540.0
2019-08-07 15:45:00,103.98,104.08,103.91,103.96,25701.0,97.9798,98.0741,97.9139,97.961,25701.0
2019-08-07 15:50:00,103.95,103.95,103.77,103.92,65785.0,97.9516,97.9516,97.7819,97.9233,65785.0
2019-08-07 15:55:00,103.93,104.22,103.84,103.89,160160.0,97.9327,98.206,97.8479,97.895,160160.0
2019-08-08 09:30:00,104.68,105.37,104.47,105.07,38676.0,98.6394,99.2896,98.4416,99.0069,38676.0
2019-08-08 09:35:00,105.12,105.51,104.65,105.41,14229.0,99.054,99.4215,98.6112,99.3273,14229.0
2019-08-08 09:40:00,105.42,105.6,105.31,105.43,19745.0,99.3367,99.5063,99.2331,99.3462,19745.0
2019-08-08 09:45:00,105.49,105.62,105.27,105.62,16439.0,99.4027,99.5252,99.1954,99.5252,16439.0
2019-08-08 09:50:00,105.54,105.67,105.23,105.64,10791.0,99.4498,99.5723,99.1577,99.544,10791.0
2019-08-08 09:55:00,105.68,106.09,105.64,105.95,24620.0,99.5817,99.9681,99.544,99.8362,24620.0
2019-08-08 10:00:00,105.96,106.05,105.83,105.89,23613.0,99.8456,99.9304,99.7231,99.7796,23613.0
2019-08-08 10:05:00,105.87,106.11,105.84,106.09,17545.0,99.7608,99.9869,99.7325,99.9681,17545.0
2019-08-08 10:10:00,106.07,106.22,105.87,106.22,14451.0,99.9492,100.0906,99.7608,100.0906,14451.0
2019-08-08 10:15:00,106.25,106.34,106.17,106.27,21496.0,100.1188,100.2036,100.0435,100.1377,21496.0
2019-08-08 10:20:00,106.29,106.31,106.06,106.23,28971.0,100.1565,100.1754,99.9398,100.1,28971.0
2019-08-08 10:25:00,106.11,106.46,106.11,106.33,29029.0,99.9869,100.3167,99.9869,100.1942,29029.0
2019-08-08 10:30:00,106.29,106.51,106.21,106.37,8642.0,100.1565,100.3638,100.0811,100.2319,8642.0
2019-08-08 10:35:00,106.39,106.43,106.19,106.39,11747.0,100.2508,100.2885,100.0623,100.2508,11747.0
2019-08-08 10:40:00,106.39,106.5,106.28,106.4,30740.0,100.2508,100.3544,100.1471,100.2602,30740.0
2019-08-08 10:45:00,106.42,106.42,106.21,106.21,5000.0,100.279,100.279,100.0811,100.0811,5000.0
2019-08-08 10:50:00,106.28,106.46,106.22,106.22,28560.0,100.1471,100.3167,100.0906,100.0906,28560.0
2019-08-08 10:55:00,106.22,106.52,106.22,106.52,7492.0,100.0906,100.3733,100.0906,100.3733,7492.0
2019-08-08 11:00:00,106.52,106.53,106.4,106.48,9119.0,100.3733,100.3827,100.2602,100.3356,9119.0
2019-08-08 11:05:00,106.41,106.45,106.12,106.19,20386.0,100.2696,100.3073,99.9963,100.0623,20386.0
2019-08-08 11:10:00,106.16,106.22,106.06,106.22,10459.0,100.034,100.0906,99.9398,100.0906,10459.0
2019-08-08 11:15:00,106.19,106.28,106.19,106.26,17282.0,100.0623,100.1471,100.0623,100.1283,17282.0
2019-08-08 11:20:00,106.2,106.35,106.17,106.3,9066.0,100.0717,100.2131,100.0435,100.166,9066.0
2019-08-08 11:25:00,106.27,106.27,106.19,106.21,8235.0,100.1377,100.1377,100.0623,100.0811,8235.0
2019-08-08 11:30:00,106.18,106.3,106.01,106.26,29886.0,100.0529,100.166,99.8927,100.1283,29886.0
2019-08-08 11:35:00,106.28,106.5,106.25,106.45,7349.0,100.1471,100.3544,100.1188,100.3073,7349.0
2019-08-08 11:40:00,106.47,106.56,106.45,106.54,4107.0,100.3261,100.411,100.3073,100.3921,4107.0
2019-08-08 11:45:00,106.61,106.68,106.52,106.63,21297.0,100.4581,100.524,100.3733,100.4769,21297.0
2019-08-08 11:50:00,106.63,106.71,106.57,106.58,8109.0,100.4769,100.5523,100.4204,100.4298,8109.0
2019-08-08 11:55:00,106.61,106.68,106.55,106.66,9718.0,100.4581,100.524,100.4015,100.5052,9718.0
2019-08-08 12:00:00,106.7,106.78,106.59,106.75,22460.0,100.5429,100.6183,100.4392,100.59,22460.0
2019-08-08 12:05:00,106.75,106.88,106.73,106.85,5826.0,100.59,100.7125,100.5711,100.6842,5826.0
2019-08-08 12:10:00,106.85,106.97,106.85,106.89,9909.0,100.6842,100.7973,100.6842,100.7219,9909.0
2019-08-08 12:15:00,106.88,106.98,106.8,106.97,14621.0,100.7125,100.8067,100.6371,100.7973,14621.0
2019-08-08 12:20:00,106.97,107.05,106.94,106.95,16603.0,100.7973,100.8727,100.769,100.7784,16603.0
2019-08-08 12:25:00,106.97,107.06,106.94,107.01,16652.0,100.7973,100.8821,100.769,100.835,16652.0
2019-08-08 12:30:00,107.04,107.06,106.85,106.95,6954.0,100.8633,100.8821,100.6842,100.7784,6954.0
2019-08-08 12:35:00,106.94,106.95,106.75,106.79,9275.0,100.769,100.7784,100.59,100.6277,9275.0
2019-08-08 12:40:00,106.79,106.9,106.78,106.87,5900.0,100.6277,100.7313,100.6183,100.7031,5900.0
2019-08-08 12:45:00,106.89,106.92,106.77,106.8,3500.0,100.7219,100.7502,100.6088,100.6371,3500.0
2019-08-08 12:50:00,106.82,106.94,106.81,106.93,13130.0,100.6559,100.769,100.6465,100.7596,13130.0
2019-08-08 12:55:00,106.94,106.95,106.88,106.94,3500.0,100.769,100.7784,100.7125,100.769,3500.0
2019-08-08 13:00:00,106.96,107.0,106.89,107.0,5363.0,100.7879,100.8256,100.7219,100.8256,5363.0
2019-08-08 13:05:00,106.98,106.99,106.87,106.9,3900.0,100.8067,100.8161,100.7031,100.7313,3900.0
2019-08-08 13:10:00,106.9,107.13,106.83,107.11,10527.0,100.7313,100.9481,100.6654,100.9292,10527.0
2019-08-08 13:15:00,107.12,107.14,107.03,107.05,5172.0,100.9386,100.9575,100.8538,100.8727,5172.0
2019-08-08 13:20:00,107.01,107.14,107.01,107.07,3629.0,100.835,100.9575,100.835,100.8915,3629.0
2019-08-08 13:25:00,107.07,107.07,106.89,106.9,4846.0,100.8915,100.8915,100.7219,100.7313,4846.0
2019-08-08 13:30:00,106.9,107.1,106.9,107.1,4193.0,100.7313,100.9198,100.7313,100.9198,4193.0
2019-08-08 13:35:00,107.11,107.11,106.99,107.0,3400.0,100.9292,100.9292,100.8161,100.8256,3400.0
2019-08-08 13:40:00,107.02,107.15,107.01,107.13,4530.0,100.8444,100.9669,100.835,100.9481,4530.0
2019-08-08 13:45:00,107.14,107.2,107.09,107.19,7413.0,100.9575,101.014,100.9104,101.0046,7413.0
2019-08-08 13:50:00,107.2,107.22,107.14,107.19,5954.0,101.014,101.0329,100.9575,101.0046,5954.0
2019-08-08 13:55:00,107.19,107.24,107.05,107.14,10971.0,101.0046,101.0517,100.8727,100.9575,10971.0
2019-08-08 14:00:00,107.16,107.16,106.99,107.02,6057.0,100.9763,100.9763,100.8161,100.8444,6057.0
2019-08-08 14:05:00,107.01,107.01,106.87,106.87,10965.0,100.835,100.835,100.7031,100.7031,10965.0
2019-08-08 14:10:00,106.87,107.03,106.87,107.0,6746.0,100.7031,100.8538,100.7031,100.8256,6746.0
2019-08-08 14:15:00,107.06,107.09,106.98,107.03,6308.0,100.8821,100.9104,100.8067,100.8538,6308.0
2019-08-08 14:20:00,107.05,107.11,107.02,107.02,6705.0,100.8727,100.9292,100.8444,100.8444,6705.0
2019-08-08 14:25:00,107.05,107.15,107.03,107.07,4364.0,100.8727,100.9669,100.8538,100.8915,4364.0
2019-08-08 14:30:00,107.09,107.14,107.06,107.09,6852.0,100.9104,100.9575,100.8821,100.9104,6852.0
2019-08-08 14:35:00,107.12,107.17,107.03,107.17,8073.0,100.9386,100.9858,100.8538,100.9858,8073.0
2019-08-08 14:40:00,107.17,107.21,107.13,107.19,10929.0,100.9858,101.0234,100.9481,101.0046,10929.0
2019-08-08 14:45:00,107.2,107.2,106.87,106.91,12324.0,101.014,101.014,100.7031,100.7408,12324.0
2019-08-08 14:50:00,106.93,107.07,106.92,106.99,10201.0,100.7596,100.8915,100.7502,100.8161,10201.0
2019-08-08 14:55:00,107.0,107.07,106.94,106.97,6700.0,100.8256,100.8915,100.769,100.7973,6700.0
2019-08-08 15:00:00,106.96,107.03,106.91,106.96,9100.0,100.7879,100.8538,100.7408,100.7879,9100.0
2019-08-08 15:05:00,106.97,107.02,106.93,106.95,10427.0,100.7973,100.8444,100.7596,100.7784,10427.0
2019-08-08 15:10:00,106.95,106.96,106.82,106.86,8284.0,100.7784,100.7879,100.6559,100.6936,8284.0
2019-08-08 15:15:00,106.87,106.9,106.77,106.84,10788.0,100.7031,100.7313,100.6088,100.6748,10788.0
2019-08-08 15:20:00,106.85,106.89,106.81,106.87,9913.0,100.6842,100.7219,100.6465,100.7031,9913.0
2019-08-08 15:25:00,106.87,106.88,106.71,106.73,16223.0,100.7031,100.7125,100.5523,100.5711,16223.0
2019-08-08 15:30:00,106.72,106.9,106.72,106.87,15774.0,100.5617,100.7313,100.5617,100.7031,15774.0
2019-08-08 15:35:00,106.86,106.88,106.69,106.79,18437.0,100.6936,100.7125,100.5334,100.6277,18437.0
2019-08-08 15:40:00,106.8,107.13,106.79,107.11,22206.0,100.6371,100.9481,100.6277,100.9292,22206.0
2019-08-08 15:45:00,107.09,107.17,106.92,106.94,21804.0,100.9104,100.9858,100.7502,100.769,21804.0
2019-08-08 15:50:00,106.94,106.99,106.8,106.87,32165.0,100.769,100.8161,100.6371,100.7031,32165.0
2019-08-08 15:55:00,106.88,107.12,106.79,107.05,134045.0,100.7125,100.9386,100.6277,100.8727,134045.0
2019-08-09 09:30:00,106.9,107.12,106.18,106.48,32507.0,100.7313,100.9386,100.0529,100.3356,32507.0
2019-08-09 09:35:00,106.34,106.55,106.15,106.52,23604.0,100.2036,100.4015,100.0246,100.3733,23604.0
2019-08-09 09:40:00,106.67,106.75,106.35,106.4,16921.0,100.5146,100.59,100.2131,100.2602,16921.0
2019-08-09 09:45:00,106.39,106.62,106.32,106.48,15133.0,100.2508,100.4675,100.1848,100.3356,15133.0
2019-08-09 09:50:00,106.43,106.58,106.36,106.54,11108.0,100.2885,100.4298,100.2225,100.3921,11108.0
2019-08-09 09:55:00,106.53,106.64,106.21,106.33,21496.0,100.3827,100.4863,100.0811,100.1942,21496.0
2019-08-09 10:00:00,106.37,106.65,106.36,106.65,11544.0,100.2319,100.4958,100.2225,100.4958,11544.0
2019-08-09 10:05:00,106.66,106.68,106.09,106.17,28348.0,100.5052,100.524,99.9681,100.0435,28348.0
2019-08-09 10:10:00,106.13,106.45,106.12,106.42,6993.0,100.0058,100.3073,99.9963,100.279,6993.0
2019-08-09 10:15:00,106.45,106.49,106.08,106.11,6658.0,100.3073,100.345,99.9586,99.9869,6658.0
2019-08-09 10:20:00,106.12,106.13,105.83,105.84,17855.0,99.9963,100.0058,99.7231,99.7325,17855.0
2019-08-09 10:25:00,105.91,106.1,105.81,106.0,54124.0,99.7985,99.9775,99.7042,99.8833,54124.0
2019-08-09 10:30:00,106.02,106.06,105.85,105.94,42322.0,99.9021,99.9398,99.7419,99.8267,42322.0
2019-08-09 10:35:00,105.94,106.18,105.94,106.18,8025.0,99.8267,100.0529,99.8267,100.0529,8025.0
2019-08-09 10:40:00,106.18,106.44,106.17,106.27,18947.0,100.0529,100.2979,100.0435,100.1377,18947.0
2019-08-09 10:45:00,106.26,106.38,106.18,106.34,8961.0,100.1283,100.2413,100.0529,100.2036,8961.0
2019-08-09 10:50:00,106.36,106.44,106.24,106.41,9240.0,100.2225,100.2979,100.1094,100.2696,9240.0
2019-08-09 10:55:00,106.4,106.48,106.33,106.33,6600.0,100.2602,100.3356,100.1942,100.1942,6600.0
2019-08-09 11:00:00,106.29,106.35,106.17,106.25,4839.0,100.1565,100.2131,100.0435,100.1188,4839.0
2019-08-09 11:05:00,106.22,106.23,106.01,106.05,6521.0,100.0906,100.1,99.8927,99.9304,6521.0
2019-08-09 11:10:00,106.06,106.16,106.06,106.13,6103.0,99.9398,100.034,99.9398,100.0058,6103.0
2019-08-09 11:15:00,106.14,106.15,105.96,105.96,2950.0,100.0152,100.0246,99.8456,99.8456,2950.0
2019-08-09 11:20:00,105.9,105.93,105.75,105.76,6359.0,99.789,99.8173,99.6477,99.6571,6359.0
2019-08-09 11:25:00,105.72,105.77,105.5,105.5,22114.0,99.6194,99.6665,99.4121,99.4121,22114.0
2019-08-09 11:30:00,105.55,105.64,105.44,105.64,9837.0,99.4592,99.544,99.3556,99.544,9837.0
2019-08-09 11:35:00,105.63,105.63,105.38,105.47,5572.0,99.5346,99.5346,99.299,99.3838,5572.0
2019-08-09 11:40:00,105.4,105.43,105.21,105.3,4633.0,99.3179,99.3462,99.1389,99.2237,4633.0
2019-08-09 11:45:00,105.3,105.37,105.26,105.31,6555.0,99.2237,99.2896,99.186,99.2331,6555.0
2019-08-09 11:50:00,105.31,105.35,105.2,105.22,8008.0,99.2331,99.2708,99.1294,99.1483,8008.0
2019-08-09 11:55:00,105.21,105.32,105.12,105.2,21285.0,99.1389,99.2425,99.054,99.1294,21285.0
2019-08-09 12:00:00,105.25,105.27,105.11,105.11,19210.0,99.1765,99.1954,99.0446,99.0446,19210.0
2019-08-09 12:05:00,105.16,105.16,105.02,105.13,6465.0,99.0917,99.0917,98.9598,99.0635,6465.0
2019-08-09 12:10:00,105.13,105.23,105.07,105.07,7292.0,99.0635,99.1577,99.0069,99.0069,7292.0
2019-08-09 12:15:00,105.05,105.08,104.98,104.98,11932.0,98.9881,99.0164,98.9221,98.9221,11932.0
2019-08-09 12:20:00,105.0,105.15,104.96,105.1,7834.0,98.941,99.0823,98.9033,99.0352,7834.0
2019-08-09 12:25:00,105.07,105.16,105.02,105.07,4721.0,99.0069,99.0917,98.9598,99.0069,4721.0
2019-08-09 12:30:00,105.06,105.11,105.02,105.08,6450.0,98.9975,99.0446,98.9598,99.0164,6450.0
2019-08-09 12:35:00,105.1,105.1,105.02,105.08,5217.0,99.0352,99.0352,98.9598,99.0164,5217.0
2019-08-09 12:40:00,105.1,105.22,105.07,105.15,13580.0,99.0352,99.1483,99.0069,99.0823,13580.0
2019-08-09 12:45:00,105.15,105.28,105.14,105.24,25678.0,99.0823,99.2048,99.0729,99.1671,25678.0
2019-08-09 12:50:00,105.27,105.6,105.17,105.6,9385.0,99.1954,99.5063,99.1012,99.5063,9385.0
2019-08-09 12:55:00,105.61,105.81,105.41,105.41,7613.0,99.5158,99.7042,99.3273,99.3273,7613.0
2019-08-09 13:00:00,105.4,105.57,105.4,105.49,18585.0,99.3179,99.4781,99.3179,99.4027,18585.0
2019-08-09 13:05:00,105.46,105.55,105.44,105.51,5509.0,99.3744,99.4592,99.3556,99.4215,5509.0
2019-08-09 13:10:00,105.47,105.59,105.44,105.55,6191.0,99.3838,99.4969,99.3556,99.4592,6191.0
2019-08-09 13:15:00,105.59,105.76,105.55,105.75,14796.0,99.4969,99.6571,99.4592,99.6477,14796.0
2019-08-09 13:20:00,105.77,105.82,105.68,105.69,4815.0,99.6665,99.7137,99.5817,99.5912,4815.0
2019-08-09 13:25:00,105.71,105.88,105.69,105.86,14917.0,99.61,99.7702,99.5912,99.7513,14917.0
2019-08-09 13:30:00,105.88,106.17,105.88,106.07,10545.0,99.7702,100.0435,99.7702,99.9492,10545.0
2019-08-09 13:35:00,106.08,106.08,105.86,105.91,3600.0,99.9586,99.9586,99.7513,99.7985,3600.0
2019-08-09 13:40:00,105.9,106.0,105.88,105.95,5844.0,99.789,99.8833,99.7702,99.8362,5844.0
2019-08-09 13:45:00,106.0,106.15,105.99,106.15,5692.0,99.8833,100.0246,99.8738,100.0246,5692.0
2019-08-09 13:50:00,106.13,106.17,106.06,106.14,3400.0,100.0058,100.0435,99.9398,100.0152,3400.0
2019-08-09 13:55:00,106.13,106.15,106.0,106.0,3342.0,100.0058,100.0246,99.8833,99.8833,3342.0
2019-08-09 14:00:00,106.0,106.05,105.95,105.95,5072.0,99.8833,99.9304,99.8362,99.8362,5072.0
2019-08-09 14:05:00,105.98,106.05,105.93,105.97,4100.0,99.8644,99.9304,99.8173,99.855,4100.0
2019-08-09 14:10:00,105.95,105.97,105.89,105.91,5466.0,99.8362,99.855,99.7796,99.7985,5466.0
2019-08-09 14:15:00,105.96,105.96,105.83,105.89,8680.0,99.8456,99.8456,99.7231,99.7796,8680.0
2019-08-09 14:20:00,105.9,105.95,105.83,105.91,4809.0,99.789,99.8362,99.7231,99.7985,4809.0
2019-08-09 14:25:00,105.93,105.97,105.88,105.88,3400.0,99.8173,99.855,99.7702,99.7702,3400.0
2019-08-09 14:30:00,105.88,105.95,105.84,105.84,6242.0,99.7702,99.8362,99.7325,99.7325,6242.0
2019-08-09 14:35:00,105.86,105.86,105.72,105.72,9212.0,99.7513,99.7513,99.6194,99.6194,9212.0
2019-08-09 14:40:00,105.75,105.79,105.69,105.69,3300.0,99.6477,99.6854,99.5912,99.5912,3300.0
2019-08-09 14:45:00,105.69,105.71,105.62,105.62,3430.0,99.5912,99.61,99.5252,99.5252,3430.0
2019-08-09 14:50:00,105.61,105.67,105.58,105.65,4975.0,99.5158,99.5723,99.4875,99.5535,4975.0
2019-08-09 14:55:00,105.69,105.77,105.62,105.62,2700.0,99.5912,99.6665,99.5252,99.5252,2700.0
2019-08-09 15:00:00,105.64,105.8,105.57,105.76,5501.0,99.544,99.6948,99.4781,99.6571,5501.0
2019-08-09 15:05:00,105.76,106.06,105.76,106.03,7292.0,99.6571,99.9398,99.6571,99.9115,7292.0
2019-08-09 15:10:00,106.01,106.05,105.97,106.02,9082.0,99.8927,99.9304,99.855,99.9021,9082.0
2019-08-09 15:15:00,106.0,106.02,105.84,105.87,4309.0,99.8833,99.9021,99.7325,99.7608,4309.0
2019-08-09 15:20:00,105.85,105.89,105.8,105.88,5068.0,99.7419,99.7796,99.6948,99.7702,5068.0
2019-08-09 15:25:00,105.9,105.99,105.84,105.95,6622.0,99.789,99.8738,99.7325,99.8362,6622.0
2019-08-09 15:30:00,105.98,106.13,105.95,106.09,8900.0,99.8644,100.0058,99.8362,99.9681,8900.0
2019-08-09 15:35:00,106.07,106.15,106.07,106.12,8933.0,99.9492,100.0246,99.9492,99.9963,8933.0
2019-08-09 15:40:00,106.11,106.11,105.99,106.02,6101.0,99.9869,99.9869,99.8738,99.9021,6101.0
2019-08-09 15:45:00,106.02,106.04,105.82,105.83,10197.0,99.9021,99.921,99.7137,99.7231,10197.0
2019-08-09 15:50:00,105.81,105.88,105.57,105.57,24055.0,99.7042,99.7702,99.4781,99.4781,24055.0
2019-08-09 15:55:00,105.57,105.58,105.43,105.5,73200.0,99.4781,99.4875,99.3462,99.4121,73200.0
2019-08-12 09:30:00,105.18,105.33,104.7,105.09,18473.0,99.1106,99.2519,98.6583,99.0258,18473.0
2019-08-12 09:35:00,104.9,105.26,104.73,105.24,15434.0,98.8467,99.186,98.6866,99.1671,15434.0
2019-08-12 09:40:00,105.2,105.25,104.73,104.83,5555.0,99.1294,99.1765,98.6866,98.7808,5555.0
2019-08-12 09:45:00,104.94,105.17,104.79,105.06,23595.0,98.8844,99.1012,98.7431,98.9975,23595.0
2019-08-12 09:50:00,105.05,105.29,104.93,105.19,21600.0,98.9881,99.2142,98.875,99.12,21600.0
2019-08-12 09:55:00,105.18,105.21,105.06,105.15,12739.0,99.1106,99.1389,98.9975,99.0823,12739.0
2019-08-12 10:00:00,105.15,105.45,105.14,105.26,44057.0,99.0823,99.365,99.0729,99.186,44057.0
2019-08-12 10:05:00,105.17,105.25,105.03,105.13,28451.0,99.1012,99.1765,98.9692,99.0635,28451.0
2019-08-12 10:10:00,105.1,105.15,104.91,104.96,11904.0,99.0352,99.0823,98.8562,98.9033,11904.0
2019-08-12 10:15:00,104.97,105.14,104.92,105.14,5715.0,98.9127,99.0729,98.8656,99.0729,5715.0
2019-08-12 10:20:00,105.14,105.15,104.83,105.13,12607.0,99.0729,99.0823,98.7808,99.0635,12607.0
2019-08-12 10:25:00,105.1,105.21,105.05,105.21,8026.0,99.0352,99.1389,98.9881,99.1389,8026.0
2019-08-12 10:30:00,105.21,105.39,105.21,105.26,10366.0,99.1389,99.3085,99.1389,99.186,10366.0
2019-08-12 10:35:00,105.28,105.31,105.09,105.12,8570.0,99.2048,99.2331,99.0258,99.054,8570.0
2019-08-12 10:40:00,105.16,105.24,105.0,105.16,29652.0,99.0917,99.1671,98.941,99.0917,29652.0
2019-08-12 10:45:00,105.16,105.21,105.01,105.01,16920.0,99.0917,99.1389,98.9504,98.9504,16920.0
2019-08-12 10:50:00,105.01,105.05,104.93,105.0,15397.0,98.9504,98.9881,98.875,98.941,15397.0
2019-08-12 10:55:00,105.0,105.04,104.91,104.96,5699.0,98.941,98.9787,98.8562,98.9033,5699.0
2019-08-12 11:00:00,104.91,104.92,104.73,104.73,6005.0,98.8562,98.8656,98.6866,98.6866,6005.0
2019-08-12 11:05:00,104.72,104.78,104.57,104.64,17746.0,98.6771,98.7337,98.5358,98.6017,17746.0
2019-08-12 11:10:00,104.63,104.63,104.21,104.39,18756.0,98.5923,98.5923,98.1966,98.3662,18756.0
2019-08-12 11:15:00,104.38,104.64,104.38,104.47,4800.0,98.3567,98.6017,98.3567,98.4416,4800.0
2019-08-12 11:20:00,104.47,104.52,104.34,104.5,9511.0,98.4416,98.4887,98.3191,98.4698,9511.0
2019-08-12 11:25:00,104.42,104.46,104.36,104.41,2706.0,98.3944,98.4321,98.3379,98.385,2706.0
2019-08-12 11:30:00,104.4,104.57,104.31,104.37,3603.0,98.3756,98.5358,98.2908,98.3473,3603.0
2019-08-12 11:35:00,104.37,104.57,104.36,104.51,4026.0,98.3473,98.5358,98.3379,98.4792,4026.0
2019-08-12 11:40:00,104.41,104.56,104.39,104.56,5110.0,98.385,98.5264,98.3662,98.5264,5110.0
2019-08-12 11:45:00,104.6,104.7,104.52,104.59,16043.0,98.5641,98.6583,98.4887,98.5546,16043.0
2019-08-12 11:50:00,104.57,104.64,104.5,104.5,24540.0,98.5358,98.6017,98.4698,98.4698,24540.0
2019-08-12 11:55:00,104.48,104.49,104.39,104.42,5278.0,98.451,98.4604,98.3662,98.3944,5278.0
2019-08-12 12:00:00,104.39,104.39,104.23,104.23,6200.0,98.3662,98.3662,98.2154,98.2154,6200.0
2019-08-12 12:05:00,104.24,104.32,104.2,104.32,5495.0,98.2248,98.3002,98.1871,98.3002,5495.0
2019-08-12 12:10:00,104.36,104.45,104.36,104.38,3718.0,98.3379,98.4227,98.3379,98.3567,3718.0
2019-08-12 12:15:00,104.36,104.36,104.23,104.27,5187.0,98.3379,98.3379,98.2154,98.2531,5187.0
2019-08-12 12:20:00,104.29,104.4,104.29,104.36,5808.0,98.2719,98.3756,98.2719,98.3379,5808.0
2019-08-12 12:25:00,104.38,104.59,104.34,104.57,5699.0,98.3567,98.5546,98.3191,98.5358,5699.0
2019-08-12 12:30:00,104.68,104.68,104.46,104.46,5700.0,98.6394,98.6394,98.4321,98.4321,5700.0
2019-08-12 12:35:00,104.47,104.47,104.23,104.3,46370.0,98.4416,98.4416,98.2154,98.2814,46370.0
2019-08-12 12:40:00,104.31,104.32,104.07,104.08,27455.0,98.2908,98.3002,98.0646,98.0741,27455.0
2019-08-12 12:45:00,104.06,104.08,103.9,104.05,9686.0,98.0552,98.0741,97.9044,98.0458,9686.0
2019-08-12 12:50:00,104.06,104.06,103.83,103.83,9107.0,98.0552,98.0552,97.8385,97.8385,9107.0
2019-08-12 12:55:00,103.83,103.85,103.71,103.73,14015.0,97.8385,97.8573,97.7254,97.7443,14015.0
2019-08-12 13:00:00,103.72,103.84,103.68,103.75,12389.0,97.7348,97.8479,97.6971,97.7631,12389.0
2019-08-12 13:05:00,103.78,103.95,103.76,103.79,6700.0,97.7914,97.9516,97.7725,97.8008,6700.0
2019-08-12 13:10:00,103.75,103.85,103.75,103.75,4905.0,97.7631,97.8573,97.7631,97.7631,4905.0
2019-08-12 13:15:00,103.8,103.81,103.6,103.7,7917.0,97.8102,97.8196,97.6218,97.716,7917.0
2019-08-12 13:20:00,103.71,103.72,103.58,103.58,8312.0,97.7254,97.7348,97.6029,97.6029,8312.0
2019-08-12 13:25:00,103.6,103.6,103.47,103.51,14646.0,97.6218,97.6218,97.4993,97.537,14646.0
2019-08-12 13:30:00,103.51,103.59,103.44,103.58,8441.0,97.537,97.6123,97.471,97.6029,8441.0
2019-08-12 13:35:00,103.6,103.62,103.52,103.56,14445.0,97.6218,97.6406,97.5464,97.5841,14445.0
2019-08-12 13:40:00,103.56,103.7,103.52,103.57,7596.0,97.5841,97.716,97.5464,97.5935,7596.0
2019-08-12 13:45:00,103.56,103.73,103.55,103.7,5900.0,97.5841,97.7443,97.5746,97.716,5900.0
2019-08-12 13:50:00,103.72,103.72,103.56,103.56,23463.0,97.7348,97.7348,97.5841,97.5841,23463.0
2019-08-12 13:55:00,103.55,103.58,103.49,103.5,15545.0,97.5746,97.6029,97.5181,97.5275,15545.0
2019-08-12 14:00:00,103.5,103.54,103.46,103.46,11192.0,97.5275,97.5652,97.4898,97.4898,11192.0
2019-08-12 14:05:00,103.45,103.5,103.39,103.43,13751.0,97.4804,97.5275,97.4239,97.4616,13751.0
2019-08-12 14:10:00,103.45,103.62,103.35,103.56,21583.0,97.4804,97.6406,97.3862,97.5841,21583.0
2019-08-12 14:15:00,103.59,103.62,103.43,103.43,14041.0,97.6123,97.6406,97.4616,97.4616,14041.0
2019-08-12 14:20:00,103.46,103.52,103.32,103.36,7237.0,97.4898,97.5464,97.3579,97.3956,7237.0
2019-08-12 14:25:00,103.37,103.39,103.22,103.26,6497.0,97.405,97.4239,97.2637,97.3014,6497.0
2019-08-12 14:30:00,103.26,103.29,103.17,103.22,11521.0,97.3014,97.3296,97.2166,97.2637,11521.0
2019-08-12 14:35:00,103.21,103.23,103.16,103.18,21875.0,97.2543,97.2731,97.2071,97.226,21875.0
2019-08-12 14:40:00,103.2,103.2,102.98,103.0,8399.0,97.2448,97.2448,97.0375,97.0564,8399.0
2019-08-12 14:45:00,103.0,103.06,102.96,102.96,6128.0,97.0564,97.1129,97.0187,97.0187,6128.0
2019-08-12 14:50:00,102.98,102.99,102.92,102.95,6432.0,97.0375,97.047,96.981,97.0093,6432.0
2019-08-12 14:55:00,102.99,103.1,102.93,103.06,11290.0,97.047,97.1506,96.9904,97.1129,11290.0
2019-08-12 15:00:00,103.07,103.26,103.05,103.26,24066.0,97.1223,97.3014,97.1035,97.3014,24066.0
2019-08-12 15:05:00,103.23,103.29,103.15,103.17,7974.0,97.2731,97.3296,97.1977,97.2166,7974.0
2019-08-12 15:10:00,103.17,103.22,103.14,103.14,8405.0,97.2166,97.2637,97.1883,97.1883,8405.0
2019-08-12 15:15:00,103.19,103.24,103.1,103.17,8500.0,97.2354,97.2825,97.1506,97.2166,8500.0
2019-08-12 15:20:00,103.15,103.18,103.0,103.05,17623.0,97.1977,97.226,97.0564,97.1035,17623.0
2019-08-12 15:25:00,103.04,103.2,103.0,103.07,20327.0,97.0941,97.2448,97.0564,97.1223,20327.0
2019-08-12 15:30:00,103.08,103.28,103.02,103.24,42099.0,97.1318,97.3202,97.0752,97.2825,42099.0
2019-08-12 15:35:00,103.25,103.26,103.2,103.26,17288.0,97.292,97.3014,97.2448,97.3014,17288.0
2019-08-12 15:40:00,103.27,103.3,103.25,103.26,20228.0,97.3108,97.3391,97.292,97.3014,20228.0
2019-08-12 15:45:00,103.28,103.32,103.17,103.18,22563.0,97.3202,97.3579,97.2166,97.226,22563.0
2019-08-12 15:50:00,103.17,103.33,103.17,103.33,49290.0,97.2166,97.3673,97.2166,97.3673,49290.0
2019-08-12 15:55:00,103.34,103.4,103.22,103.23,147350.0,97.3768,97.4333,97.2637,97.2731,147350.0
2019-08-13 09:30:00,103.24,103.24,102.26,102.96,26774.0,97.2825,97.2825,96.3591,97.0187,26774.0
2019-08-13 09:35:00,102.89,103.71,102.89,103.71,28524.0,96.9527,97.7254,96.9527,97.7254,28524.0
2019-08-13 09:40:00,103.74,103.74,103.26,103.6,11584.0,97.7537,97.7537,97.3014,97.6218,11584.0
2019-08-13 09:45:00,103.57,105.8,103.55,105.63,31085.0,97.5935,99.6948,97.5746,99.5346,31085.0
2019-08-13 09:50:00,105.59,106.49,105.44,106.49,12840.0,99.4969,100.345,99.3556,100.345,12840.0
2019-08-13 09:55:00,106.54,107.49,106.44,107.38,43603.0,100.3921,101.2873,100.2979,101.1836,43603.0
2019-08-13 10:00:00,107.26,107.58,106.96,107.09,11782.0,101.0706,101.3721,100.7879,100.9104,11782.0
2019-08-13 10:05:00,107.17,107.33,106.56,106.81,50543.0,100.9858,101.1365,100.411,100.6465,50543.0
2019-08-13 10:10:00,106.83,107.12,106.72,106.99,31801.0,100.6654,100.9386,100.5617,100.8161,31801.0
2019-08-13 10:15:00,107.0,107.6,107.0,107.52,17758.0,100.8256,101.3909,100.8256,101.3156,17758.0
2019-08-13 10:20:00,107.5,107.7,107.27,107.48,28379.0,101.2967,101.4852,101.08,101.2779,28379.0
2019-08-13 10:25:00,107.51,107.88,107.51,107.7,19740.0,101.3061,101.6548,101.3061,101.4852,19740.0
2019-08-13 10:30:00,107.73,108.04,107.48,107.52,18500.0,101.5134,101.8055,101.2779,101.3156,18500.0
2019-08-13 10:35:00,107.56,107.59,107.22,107.29,13578.0,101.3532,101.3815,101.0329,101.0988,13578.0
2019-08-13 10:40:00,107.28,107.32,107.02,107.13,16350.0,101.0894,101.1271,100.8444,100.9481,16350.0
2019-08-13 10:45:00,107.13,107.2,106.73,106.77,14050.0,100.9481,101.014,100.5711,100.6088,14050.0
2019-08-13 10:50:00,106.77,106.79,106.54,106.76,8820.0,100.6088,100.6277,100.3921,100.5994,8820.0
2019-08-13 10:55:00,106.62,106.62,106.33,106.37,14586.0,100.4675,100.4675,100.1942,100.2319,14586.0
2019-08-13 11:00:00,106.3,106.5,106.3,106.41,10104.0,100.166,100.3544,100.166,100.2696,10104.0
2019-08-13 11:05:00,106.43,106.49,106.26,106.43,13894.0,100.2885,100.345,100.1283,100.2885,13894.0
2019-08-13 11:10:00,106.36,106.38,106.08,106.3,14712.0,100.2225,100.2413,99.9586,100.166,14712.0
2019-08-13 11:15:00,106.31,106.35,105.6,105.69,12099.0,100.1754,100.2131,99.5063,99.5912,12099.0
2019-08-13 11:20:00,105.6,105.74,105.45,105.65,6762.0,99.5063,99.6383,99.365,99.5535,6762.0
2019-08-13 11:25:00,105.56,105.9,105.45,105.79,8031.0,99.4687,99.789,99.365,99.6854,8031.0
2019-08-13 11:30:00,105.74,105.74,105.48,105.59,5909.0,99.6383,99.6383,99.3933,99.4969,5909.0
2019-08-13 11:35:00,105.66,105.96,105.58,105.96,6801.0,99.5629,99.8456,99.4875,99.8456,6801.0
2019-08-13 11:40:00,105.87,106.05,105.87,105.9,5479.0,99.7608,99.9304,99.7608,99.789,5479.0
2019-08-13 11:45:00,105.95,106.07,105.89,105.91,4946.0,99.8362,99.9492,99.7796,99.7985,4946.0
2019-08-13 11:50:00,105.96,106.13,105.93,106.13,9419.0,99.8456,100.0058,99.8173,100.0058,9419.0
2019-08-13 11:55:00,106.18,106.26,106.01,106.14,8300.0,100.0529,100.1283,99.8927,100.0152,8300.0
2019-08-13 12:00:00,106.13,106.27,105.98,105.98,16661.0,100.0058,100.1377,99.8644,99.8644,16661.0
2019-08-13 12:05:00,105.99,106.13,105.93,106.0,6007.0,99.8738,100.0058,99.8173,99.8833,6007.0
2019-08-13 12:10:00,105.95,106.13,105.95,106.05,8400.0,99.8362,100.0058,99.8362,99.9304,8400.0
2019-08-13 12:15:00,106.09,106.3,106.09,106.25,15021.0,99.9681,100.166,99.9681,100.1188,15021.0
2019-08-13 12:20:00,106.25,106.33,106.14,106.15,21720.0,100.1188,100.1942,100.0152,100.0246,21720.0
2019-08-13 12:25:00,106.16,106.22,106.09,106.1,9866.0,100.034,100.0906,99.9681,99.9775,9866.0
2019-08-13 12:30:00,106.09,106.17,106.03,106.1,12014.0,99.9681,100.0435,99.9115,99.9775,12014.0
2019-08-13 12:35:00,106.12,106.18,106.05,106.13,5012.0,99.9963,100.0529,99.9304,100.0058,5012.0
2019-08-13 12:40:00,106.12,106.22,106.03,106.11,7787.0,99.9963,100.0906,99.9115,99.9869,7787.0
2019-08-13 12:45:00,106.1,106.35,106.1,106.27,11011.0,99.9775,100.2131,99.9775,100.1377,11011.0
2019-08-13 12:50:00,106.24,106.33,106.2,106.25,5257.0,100.1094,100.1942,100.0717,100.1188,5257.0
2019-08-13 12:55:00,106.21,106.23,106.06,106.22,12331.0,100.0811,100.1,99.9398,100.0906,12331.0
2019-08-13 13:00:00,106.19,106.49,106.1,106.45,5800.0,100.0623,100.345,99.9775,100.3073,5800.0
2019-08-13 13:05:00,106.45,106.62,106.44,106.55,7223.0,100.3073,100.4675,100.2979,100.4015,7223.0
2019-08-13 13:10:00,106.58,106.62,106.5,106.56,8157.0,100.4298,100.4675,100.3544,100.411,8157.0
2019-08-13 13:15:00,106.61,106.66,106.2,106.27,12993.0,100.4581,100.5052,100.0717,100.1377,12993.0
2019-08-13 13:20:00,106.2,106.38,106.12,106.21,6914.0,100.0717,100.2413,99.9963,100.0811,6914.0
2019-08-13 13:25:00,106.25,106.44,106.21,106.44,6458.0,100.1188,100.2979,100.0811,100.2979,6458.0
2019-08-13 13:30:00,106.4,106.45,106.22,106.45,3916.0,100.2602,100.3073,100.0906,100.3073,3916.0
2019-08-13 13:35:00,106.45,106.53,106.31,106.34,4500.0,100.3073,100.3827,100.1754,100.2036,4500.0
2019-08-13 13:40:00,106.33,106.44,106.25,106.44,3700.0,100.1942,100.2979,100.1188,100.2979,3700.0
2019-08-13 13:45:00,106.41,106.48,106.25,106.28,7712.0,100.2696,100.3356,100.1188,100.1471,7712.0
2019-08-13 13:50:00,106.28,106.42,106.27,106.36,5047.0,100.1471,100.279,100.1377,100.2225,5047.0
2019-08-13 13:55:00,106.34,106.56,106.31,106.46,5572.0,100.2036,100.411,100.1754,100.3167,5572.0
2019-08-13 14:00:00,106.51,106.51,106.34,106.5,8228.0,100.3638,100.3638,100.2036,100.3544,8228.0
2019-08-13 14:05:00,106.51,106.6,106.49,106.58,4678.0,100.3638,100.4486,100.345,100.4298,4678.0
2019-08-13 14:10:00,106.61,106.66,106.52,106.64,4450.0,100.4581,100.5052,100.3733,100.4863,4450.0
2019-08-13 14:15:00,106.65,106.65,106.53,106.57,5287.0,100.4958,100.4958,100.3827,100.4204,5287.0
2019-08-13 14:20:00,106.59,106.59,106.45,106.58,7750.0,100.4392,100.4392,100.3073,100.4298,7750.0
2019-08-13 14:25:00,106.6,106.64,106.49,106.55,9052.0,100.4486,100.4863,100.345,100.4015,9052.0
2019-08-13 14:30:00,106.54,106.68,106.49,106.67,10020.0,100.3921,100.524,100.345,100.5146,10020.0
2019-08-13 14:35:00,106.68,106.76,106.55,106.69,8000.0,100.524,100.5994,100.4015,100.5334,8000.0
2019-08-13 14:40:00,106.68,106.8,106.68,106.69,7225.0,100.524,100.6371,100.524,100.5334,7225.0
2019-08-13 14:45:00,106.69,106.73,106.53,106.66,8832.0,100.5334,100.5711,100.3827,100.5052,8832.0
2019-08-13 14:50:00,106.66,106.74,106.59,106.63,8238.0,100.5052,100.5806,100.4392,100.4769,8238.0
2019-08-13 14:55:00,106.61,106.63,106.45,106.47,8109.0,100.4581,100.4769,100.3073,100.3261,8109.0
2019-08-13 15:00:00,106.47,106.55,106.36,106.38,7830.0,100.3261,100.4015,100.2225,100.2413,7830.0
2019-08-13 15:05:00,106.35,106.44,106.31,106.44,5466.0,100.2131,100.2979,100.1754,100.2979,5466.0
2019-08-13 15:10:00,106.46,106.46,106.33,106.36,7308.0,100.3167,100.3167,100.1942,100.2225,7308.0
2019-08-13 15:15:00,106.37,106.41,106.35,106.39,7969.0,100.2319,100.2696,100.2131,100.2508,7969.0
2019-08-13 15:20:00,106.4,106.53,106.4,106.46,8545.0,100.2602,100.3827,100.2602,100.3167,8545.0
2019-08-13 15:25:00,106.46,106.64,106.45,106.64,8902.0,100.3167,100.4863,100.3073,100.4863,8902.0
2019-08-13 15:30:00,106.62,106.62,106.42,106.42,13315.0,100.4675,100.4675,100.279,100.279,13315.0
2019-08-13 15:35:00,106.45,106.51,106.41,106.5,11523.0,100.3073,100.3638,100.2696,100.3544,11523.0
2019-08-13 15:40:00,106.5,106.56,106.36,106.36,12682.0,100.3544,100.411,100.2225,100.2225,12682.0
2019-08-13 15:45:00,106.39,106.41,106.25,106.41,17678.0,100.2508,100.2696,100.1188,100.2696,17678.0
2019-08-13 15:50:00,106.4,106.48,106.37,106.43,31658.0,100.2602,100.3356,100.2319,100.2885,31658.0
2019-08-13 15:55:00,106.44,106.49,106.23,106.49,94109.0,100.2979,100.345,100.1,100.345,94109.0
2019-08-14 09:30:00,104.55,104.55,103.37,104.0,48454.0,98.5169,98.5169,97.405,97.9987,48454.0
2019-08-14 09:35:00,103.9,104.02,103.61,103.89,25531.0,97.9044,98.0175,97.6312,97.895,25531.0
2019-08-14 09:40:00,103.94,104.03,103.56,103.72,7598.0,97.9421,98.0269,97.5841,97.7348,7598.0
2019-08-14 09:45:00,103.71,103.71,103.19,103.48,11642.0,97.7254,97.7254,97.2354,97.5087,11642.0
2019-08-14 09:50:00,103.39,103.82,103.39,103.66,10677.0,97.4239,97.8291,97.4239,97.6783,10677.0
2019-08-14 09:55:00,103.68,103.84,103.58,103.69,9407.0,97.6971,97.8479,97.6029,97.7066,9407.0
2019-08-14 10:00:00,103.63,103.63,103.37,103.39,5712.0,97.65,97.65,97.405,97.4239,5712.0
2019-08-14 10:05:00,103.43,103.6,103.25,103.5,11624.0,97.4616,97.6218,97.292,97.5275,11624.0
2019-08-14 10:10:00,103.47,103.71,103.45,103.49,12941.0,97.4993,97.7254,97.4804,97.5181,12941.0
2019-08-14 10:15:00,103.52,103.74,103.52,103.56,8004.0,97.5464,97.7537,97.5464,97.5841,8004.0
2019-08-14 10:20:00,103.54,103.67,103.44,103.61,9896.0,97.5652,97.6877,97.471,97.6312,9896.0
2019-08-14 10:25:00,103.6,103.93,103.56,103.86,6679.0,97.6218,97.9327,97.5841,97.8668,6679.0
2019-08-14 10:30:00,103.75,103.8,103.54,103.64,6578.0,97.7631,97.8102,97.5652,97.6594,6578.0
2019-08-14 10:35:00,103.7,103.78,103.53,103.55,6154.0,97.716,97.7914,97.5558,97.5746,6154.0
2019-08-14 10:40:00,103.53,103.56,103.32,103.52,16671.0,97.5558,97.5841,97.3579,97.5464,16671.0
2019-08-14 10:45:00,103.53,103.53,103.07,103.08,10743.0,97.5558,97.5558,97.1223,97.1318,10743.0
2019-08-14 10:50:00,103.07,103.1,103.0,103.0,64959.0,97.1223,97.1506,97.0564,97.0564,64959.0
2019-08-14 10:55:00,103.0,103.16,102.7,102.72,25607.0,97.0564,97.2071,96.7737,96.7925,25607.0
2019-08-14 11:00:00,102.72,102.86,102.55,102.72,15307.0,96.7925,96.9245,96.6323,96.7925,15307.0
2019-08-14 11:05:00,102.73,102.88,102.66,102.79,9921.0,96.802,96.9433,96.736,96.8585,9921.0
2019-08-14 11:10:00,102.84,102.84,102.6,102.6,6434.0,96.9056,96.9056,96.6795,96.6795,6434.0
2019-08-14 11:15:00,102.6,102.71,102.4,102.56,11743.0,96.6795,96.7831,96.491,96.6418,11743.0
2019-08-14 11:20:00,102.57,102.84,102.55,102.81,8103.0,96.6512,96.9056,96.6323,96.8773,8103.0
2019-08-14 11:25:00,102.81,102.99,102.76,102.82,10158.0,96.8773,97.047,96.8302,96.8868,10158.0
2019-08-14 11:30:00,102.8,102.93,102.71,102.91,19293.0,96.8679,96.9904,96.7831,96.9716,19293.0
2019-08-14 11:35:00,102.85,102.9,102.66,102.75,15292.0,96.915,96.9622,96.736,96.8208,15292.0
2019-08-14 11:40:00,102.72,102.72,102.37,102.4,10747.0,96.7925,96.7925,96.4627,96.491,10747.0
2019-08-14 11:45:00,102.4,102.49,102.32,102.49,5823.0,96.491,96.5758,96.4156,96.5758,5823.0
2019-08-14 11:50:00,102.54,102.67,102.49,102.59,9223.0,96.6229,96.7454,96.5758,96.67,9223.0
2019-08-14 11:55:00,102.54,102.7,102.41,102.7,9330.0,96.6229,96.7737,96.5004,96.7737,9330.0
2019-08-14 12:00:00,102.65,102.65,102.41,102.47,10260.0,96.7266,96.7266,96.5004,96.557,10260.0
2019-08-14 12:05:00,102.45,102.59,102.4,102.46,9125.0,96.5381,96.67,96.491,96.5475,9125.0
2019-08-14 12:10:00,102.49,102.8,102.46,102.69,12133.0,96.5758,96.8679,96.5475,96.7643,12133.0
2019-08-14 12:15:00,102.69,102.69,102.49,102.49,12125.0,96.7643,96.7643,96.5758,96.5758,12125.0
2019-08-14 12:20:00,102.51,102.65,102.38,102.65,30852.0,96.5947,96.7266,96.4722,96.7266,30852.0
2019-08-14 12:25:00,102.61,102.64,102.45,102.61,6500.0,96.6889,96.7172,96.5381,96.6889,6500.0
2019-08-14 12:30:00,102.65,102.94,102.65,102.85,7409.0,96.7266,96.9998,96.7266,96.915,7409.0
2019-08-14 12:35:00,102.84,102.91,102.67,102.67,7375.0,96.9056,96.9716,96.7454,96.7454,7375.0
2019-08-14 12:40:00,102.74,102.76,102.51,102.6,4854.0,96.8114,96.8302,96.5947,96.6795,4854.0
2019-08-14 12:45:00,102.57,102.59,102.31,102.31,6872.0,96.6512,96.67,96.4062,96.4062,6872.0
2019-08-14 12:50:00,102.34,102.42,102.22,102.28,9712.0,96.4345,96.5098,96.3214,96.3779,9712.0
2019-08-14 12:55:00,102.28,102.31,102.12,102.17,5545.0,96.3779,96.4062,96.2272,96.2743,5545.0
2019-08-14 13:00:00,102.16,102.43,102.07,102.34,9474.0,96.2649,96.5193,96.18,96.4345,9474.0
2019-08-14 13:05:00,102.33,102.34,102.23,102.3,5050.0,96.425,96.4345,96.3308,96.3968,5050.0
2019-08-14 13:10:00,102.34,102.56,102.24,102.53,10736.0,96.4345,96.6418,96.3402,96.6135,10736.0
2019-08-14 13:15:00,102.5,102.55,102.34,102.37,11343.0,96.5852,96.6323,96.4345,96.4627,11343.0
2019-08-14 13:20:00,102.38,102.63,102.38,102.63,4799.0,96.4722,96.7077,96.4722,96.7077,4799.0
2019-08-14 13:25:00,102.66,103.13,102.63,102.89,8167.0,96.736,97.1789,96.7077,96.9527,8167.0
2019-08-14 13:30:00,102.83,102.93,102.83,102.89,6659.0,96.8962,96.9904,96.8962,96.9527,6659.0
2019-08-14 13:35:00,102.89,103.11,102.86,103.05,7290.0,96.9527,97.16,96.9245,97.1035,7290.0
2019-08-14 13:40:00,102.99,103.08,102.94,102.96,18859.0,97.047,97.1318,96.9998,97.0187,18859.0
2019-08-14 13:45:00,102.95,102.96,102.76,102.79,8416.0,97.0093,97.0187,96.8302,96.8585,8416.0
2019-08-14 13:50:00,102.83,102.94,102.73,102.73,25956.0,96.8962,96.9998,96.802,96.802,25956.0
2019-08-14 13:55:00,102.73,102.76,102.54,102.62,6387.0,96.802,96.8302,96.6229,96.6983,6387.0
2019-08-14 14:00:00,102.63,102.66,102.47,102.51,6767.0,96.7077,96.736,96.557,96.5947,6767.0
2019-08-14 14:05:00,102.5,102.61,102.45,102.59,8658.0,96.5852,96.6889,96.5381,96.67,8658.0
2019-08-14 14:10:00,102.62,102.8,102.59,102.7,7998.0,96.6983,96.8679,96.67,96.7737,7998.0
2019-08-14 14:15:00,102.73,102.93,102.73,102.77,8700.0,96.802,96.9904,96.802,96.8397,8700.0
2019-08-14 14:20:00,102.72,102.75,102.57,102.57,6360.0,96.7925,96.8208,96.6512,96.6512,6360.0
2019-08-14 14:25:00,102.55,102.64,102.46,102.46,9529.0,96.6323,96.7172,96.5475,96.5475,9529.0
2019-08-14 14:30:00,102.45,102.6,102.3,102.36,9884.0,96.5381,96.6795,96.3968,96.4533,9884.0
2019-08-14 14:35:00,102.36,102.44,102.24,102.25,12354.0,96.4533,96.5287,96.3402,96.3497,12354.0
2019-08-14 14:40:00,102.27,102.35,102.2,102.35,11928.0,96.3685,96.4439,96.3025,96.4439,11928.0
2019-08-14 14:45:00,102.33,102.45,102.29,102.38,8914.0,96.425,96.5381,96.3874,96.4722,8914.0
2019-08-14 14:50:00,102.35,102.54,102.35,102.48,10603.0,96.4439,96.6229,96.4439,96.5664,10603.0
2019-08-14 14:55:00,102.46,102.55,102.34,102.34,9067.0,96.5475,96.6323,96.4345,96.4345,9067.0
2019-08-14 15:00:00,102.33,102.78,102.26,102.73,16421.0,96.425,96.8491,96.3591,96.802,16421.0
2019-08-14 15:05:00,102.72,102.72,102.55,102.69,7433.0,96.7925,96.7925,96.6323,96.7643,7433.0
2019-08-14 15:10:00,102.68,102.72,102.44,102.44,11282.0,96.7548,96.7925,96.5287,96.5287,11282.0
2019-08-14 15:15:00,102.47,102.49,102.32,102.34,12996.0,96.557,96.5758,96.4156,96.4345,12996.0
2019-08-14 15:20:00,102.35,102.36,102.09,102.1,11857.0,96.4439,96.4533,96.1989,96.2083,11857.0
2019-08-14 15:25:00,102.1,102.71,102.1,102.45,27981.0,96.2083,96.7831,96.2083,96.5381,27981.0
2019-08-14 15:30:00,102.42,102.42,102.14,102.34,19875.0,96.5098,96.5098,96.246,96.4345,19875.0
2019-08-14 15:35:00,102.39,102.44,102.22,102.4,18208.0,96.4816,96.5287,96.3214,96.491,18208.0
2019-08-14 15:40:00,102.42,102.5,102.21,102.32,24883.0,96.5098,96.5852,96.312,96.4156,24883.0
2019-08-14 15:45:00,102.3,102.49,102.25,102.27,30565.0,96.3968,96.5758,96.3497,96.3685,30565.0
2019-08-14 15:50:00,102.26,102.63,102.26,102.63,42136.0,96.3591,96.7077,96.3591,96.7077,42136.0
2019-08-14 15:55:00,102.63,102.63,102.11,102.17,173222.0,96.7077,96.7077,96.2177,96.2743,173222.0
2019-08-15 09:30:00,103.19,103.45,102.87,103.37,106716.0,97.2354,97.4804,96.9339,97.405,106716.0
2019-08-15 09:35:00,103.21,103.4,102.95,102.95,138543.0,97.2543,97.4333,97.0093,97.0093,138543.0
2019-08-15 09:40:00,102.85,103.03,102.48,103.01,16319.0,96.915,97.0846,96.5664,97.0658,16319.0
2019-08-15 09:45:00,103.07,103.18,102.79,102.79,12041.0,97.1223,97.226,96.8585,96.8585,12041.0
2019-08-15 09:50:00,102.82,102.93,102.52,102.75,15697.0,96.8868,96.9904,96.6041,96.8208,15697.0
2019-08-15 09:55:00,102.8,102.9,102.57,102.89,12345.0,96.8679,96.9622,96.6512,96.9527,12345.0
2019-08-15 10:00:00,102.84,102.89,102.34,102.41,19189.0,96.9056,96.9527,96.4345,96.5004,19189.0
2019-08-15 10:05:00,102.41,102.41,102.18,102.28,13509.0,96.5004,96.5004,96.2837,96.3779,13509.0
2019-08-15 10:10:00,102.23,102.71,102.16,102.65,10148.0,96.3308,96.7831,96.2649,96.7266,10148.0
2019-08-15 10:15:00,102.65,102.65,102.15,102.27,6198.0,96.7266,96.7266,96.2554,96.3685,6198.0
2019-08-15 10:20:00,102.32,102.52,102.17,102.52,5580.0,96.4156,96.6041,96.2743,96.6041,5580.0
2019-08-15 10:25:00,102.57,102.64,102.28,102.28,5414.0,96.6512,96.7172,96.3779,96.3779,5414.0
2019-08-15 10:30:00,102.25,102.35,102.07,102.34,14999.0,96.3497,96.4439,96.18,96.4345,14999.0
2019-08-15 10:35:00,102.38,102.6,102.27,102.27,4129.0,96.4722,96.6795,96.3685,96.3685,4129.0
2019-08-15 10:40:00,102.24,102.37,102.17,102.31,7081.0,96.3402,96.4627,96.2743,96.4062,7081.0
2019-08-15 10:45:00,102.31,102.39,102.06,102.15,11631.0,96.4062,96.4816,96.1706,96.2554,11631.0
2019-08-15 10:50:00,102.15,102.38,102.13,102.33,6173.0,96.2554,96.4722,96.2366,96.425,6173.0
2019-08-15 10:55:00,102.21,102.29,102.12,102.22,7184.0,96.312,96.3874,96.2272,96.3214,7184.0
2019-08-15 11:00:00,102.12,102.17,101.93,101.93,9928.0,96.2272,96.2743,96.0481,96.0481,9928.0
2019-08-15 11:05:00,101.94,102.13,101.84,101.89,8855.0,96.0575,96.2366,95.9633,96.0104,8855.0
2019-08-15 11:10:00,101.9,101.96,101.76,101.88,22423.0,96.0199,96.0764,95.8879,96.001,22423.0
2019-08-15 11:15:00,101.86,101.9,101.77,101.82,7426.0,95.9822,96.0199,95.8974,95.9445,7426.0
2019-08-15 11:20:00,101.77,101.92,101.61,101.86,13652.0,95.8974,96.0387,95.7466,95.9822,13652.0
2019-08-15 11:25:00,101.84,101.96,101.75,101.93,8937.0,95.9633,96.0764,95.8785,96.0481,8937.0
2019-08-15 11:30:00,101.98,102.13,101.98,102.03,4923.0,96.0952,96.2366,96.0952,96.1424,4923.0
2019-08-15 11:35:00,102.06,102.21,102.06,102.21,5300.0,96.1706,96.312,96.1706,96.312,5300.0
2019-08-15 11:40:00,102.19,102.24,102.01,102.05,5612.0,96.2931,96.3402,96.1235,96.1612,5612.0
2019-08-15 11:45:00,102.06,102.1,101.81,101.85,10293.0,96.1706,96.2083,95.935,95.9727,10293.0
2019-08-15 11:50:00,101.86,101.92,101.75,101.78,7235.0,95.9822,96.0387,95.8785,95.9068,7235.0
2019-08-15 11:55:00,101.71,102.02,101.68,101.92,17348.0,95.8408,96.1329,95.8126,96.0387,17348.0
2019-08-15 12:00:00,101.9,101.96,101.78,101.96,9126.0,96.0199,96.0764,95.9068,96.0764,9126.0
2019-08-15 12:05:00,101.92,102.04,101.85,101.88,9037.0,96.0387,96.1518,95.9727,96.001,9037.0
2019-08-15 12:10:00,101.87,101.87,101.62,101.63,11031.0,95.9916,95.9916,95.756,95.7654,11031.0
2019-08-15 12:15:00,101.66,101.75,101.63,101.65,10045.0,95.7937,95.8785,95.7654,95.7843,10045.0
2019-08-15 12:20:00,101.68,101.68,101.49,101.49,32332.0,95.8126,95.8126,95.6335,95.6335,32332.0
2019-08-15 12:25:00,101.49,101.52,101.32,101.36,11016.0,95.6335,95.6618,95.4733,95.511,11016.0
2019-08-15 12:30:00,101.4,101.41,101.28,101.35,9554.0,95.5487,95.5581,95.4356,95.5016,9554.0
2019-08-15 12:35:00,101.36,101.47,101.35,101.41,7890.0,95.511,95.6147,95.5016,95.5581,7890.0
2019-08-15 12:40:00,101.37,101.44,101.32,101.38,4803.0,95.5204,95.5864,95.4733,95.5299,4803.0
2019-08-15 12:45:00,101.34,101.38,101.2,101.23,6452.0,95.4922,95.5299,95.3602,95.3885,6452.0
2019-08-15 12:50:00,101.29,101.29,101.15,101.26,8981.0,95.4451,95.4451,95.3131,95.4168,8981.0
2019-08-15 12:55:00,101.24,101.4,101.24,101.36,4402.0,95.3979,95.5487,95.3979,95.511,4402.0
2019-08-15 13:00:00,101.34,101.5,101.33,101.45,7013.0,95.4922,95.6429,95.4827,95.5958,7013.0
2019-08-15 13:05:00,101.43,101.55,101.36,101.51,6989.0,95.577,95.6901,95.511,95.6524,6989.0
2019-08-15 13:10:00,101.5,101.5,101.38,101.39,5100.0,95.6429,95.6429,95.5299,95.5393,5100.0
2019-08-15 13:15:00,101.4,101.58,101.4,101.58,6631.0,95.5487,95.7183,95.5487,95.7183,6631.0
2019-08-15 13:20:00,101.61,101.66,101.4,101.49,7956.0,95.7466,95.7937,95.5487,95.6335,7956.0
2019-08-15 13:25:00,101.47,101.49,101.3,101.4,8184.0,95.6147,95.6335,95.4545,95.5487,8184.0
2019-08-15 13:30:00,101.39,101.48,101.35,101.39,4411.0,95.5393,95.6241,95.5016,95.5393,4411.0
2019-08-15 13:35:00,101.39,101.4,101.08,101.14,12800.0,95.5393,95.5487,95.2472,95.3037,12800.0
2019-08-15 13:40:00,101.16,101.16,100.93,101.04,9939.0,95.3226,95.3226,95.1058,95.2095,9939.0
2019-08-15 13:45:00,101.04,101.16,100.85,100.94,10405.0,95.2095,95.3226,95.0304,95.1153,10405.0
2019-08-15 13:50:00,100.96,100.99,100.68,100.8,12476.0,95.1341,95.1624,94.8703,94.9833,12476.0
2019-08-15 13:55:00,100.84,100.91,100.73,100.88,9286.0,95.021,95.087,94.9174,95.0587,9286.0
2019-08-15 14:00:00,100.89,101.11,100.75,100.97,15892.0,95.0681,95.2754,94.9362,95.1435,15892.0
2019-08-15 14:05:00,100.92,101.18,100.88,101.11,8691.0,95.0964,95.3414,95.0587,95.2754,8691.0
2019-08-15 14:10:00,101.08,101.43,101.06,101.16,15745.0,95.2472,95.577,95.2283,95.3226,15745.0
2019-08-15 14:15:00,101.21,101.23,100.9,100.92,16178.0,95.3697,95.3885,95.0776,95.0964,16178.0
2019-08-15 14:20:00,100.96,101.2,100.96,101.14,11703.0,95.1341,95.3602,95.1341,95.3037,11703.0
2019-08-15 14:25:00,101.11,101.15,101.04,101.09,13849.0,95.2754,95.3131,95.2095,95.2566,13849.0
2019-08-15 14:30:00,101.09,101.17,100.98,101.17,11847.0,95.2566,95.332,95.1529,95.332,11847.0
2019-08-15 14:35:00,101.15,101.22,101.01,101.13,10988.0,95.3131,95.3791,95.1812,95.2943,10988.0
2019-08-15 14:40:00,101.14,101.29,101.09,101.25,12339.0,95.3037,95.4451,95.2566,95.4074,12339.0
2019-08-15 14:45:00,101.27,101.37,101.16,101.23,45346.0,95.4262,95.5204,95.3226,95.3885,45346.0
2019-08-15 14:50:00,101.22,101.32,101.11,101.29,13182.0,95.3791,95.4733,95.2754,95.4451,13182.0
2019-08-15 14:55:00,101.29,101.33,101.14,101.29,19662.0,95.4451,95.4827,95.3037,95.4451,19662.0
2019-08-15 15:00:00,101.3,101.67,101.3,101.56,19614.0,95.4545,95.8031,95.4545,95.6995,19614.0
2019-08-15 15:05:00,101.58,101.75,101.48,101.64,21232.0,95.7183,95.8785,95.6241,95.7749,21232.0
2019-08-15 15:10:00,101.68,101.68,101.53,101.63,11853.0,95.8126,95.8126,95.6712,95.7654,11853.0
2019-08-15 15:15:00,101.64,101.64,101.41,101.54,21108.0,95.7749,95.7749,95.5581,95.6806,21108.0
2019-08-15 15:20:00,101.54,101.57,101.39,101.41,16073.0,95.6806,95.7089,95.5393,95.5581,16073.0
2019-08-15 15:25:00,101.42,101.54,101.28,101.35,19761.0,95.5676,95.6806,95.4356,95.5016,19761.0
2019-08-15 15:30:00,101.32,101.57,101.32,101.49,29930.0,95.4733,95.7089,95.4733,95.6335,29930.0
2019-08-15 15:35:00,101.49,101.55,101.41,101.43,30774.0,95.6335,95.6901,95.5581,95.577,30774.0
2019-08-15 15:40:00,101.43,101.52,101.31,101.48,28815.0,95.577,95.6618,95.4639,95.6241,28815.0
2019-08-15 15:45:00,101.5,101.6,101.45,101.52,24391.0,95.6429,95.7372,95.5958,95.6618,24391.0
2019-08-15 15:50:00,101.52,101.58,101.42,101.51,53768.0,95.6618,95.7183,95.5676,95.6524,53768.0
2019-08-15 15:55:00,101.48,101.62,101.37,101.4,110140.0,95.6241,95.756,95.5204,95.5487,110140.0
2019-08-16 09:30:00,102.58,103.2,102.27,102.61,113494.0,96.6606,97.2448,96.3685,96.6889,113494.0
2019-08-16 09:35:00,102.64,102.93,102.61,102.8,27601.0,96.7172,96.9904,96.6889,96.8679,27601.0
2019-08-16 09:40:00,102.84,102.98,102.7,102.86,30225.0,96.9056,97.0375,96.7737,96.9245,30225.0
2019-08-16 09:45:00,102.85,102.87,102.6,102.69,11042.0,96.915,96.9339,96.6795,96.7643,11042.0
2019-08-16 09:50:00,102.73,102.87,102.6,102.87,16988.0,96.802,96.9339,96.6795,96.9339,16988.0
2019-08-16 09:55:00,102.89,102.89,102.59,102.84,15188.0,96.9527,96.9527,96.67,96.9056,15188.0
2019-08-16 10:00:00,102.79,102.91,102.59,102.7,14747.0,96.8585,96.9716,96.67,96.7737,14747.0
2019-08-16 10:05:00,102.68,102.68,102.43,102.5,25395.0,96.7548,96.7548,96.5193,96.5852,25395.0
2019-08-16 10:10:00,102.5,102.67,102.38,102.63,68619.0,96.5852,96.7454,96.4722,96.7077,68619.0
2019-08-16 10:15:00,102.66,102.82,102.58,102.58,13218.0,96.736,96.8868,96.6606,96.6606,13218.0
2019-08-16 10:20:00,102.58,103.3,102.56,103.15,13614.0,96.6606,97.3391,96.6418,97.1977,13614.0
2019-08-16 10:25:00,103.2,103.21,102.95,103.06,8206.0,97.2448,97.2543,97.0093,97.1129,8206.0
2019-08-16 10:30:00,103.09,103.31,103.09,103.2,21181.0,97.1412,97.3485,97.1412,97.2448,21181.0
2019-08-16 10:35:00,103.25,103.27,103.15,103.21,13626.0,97.292,97.3108,97.1977,97.2543,13626.0
2019-08-16 10:40:00,103.14,103.52,103.14,103.52,11606.0,97.1883,97.5464,97.1883,97.5464,11606.0
2019-08-16 10:45:00,103.55,103.65,103.38,103.4,6675.0,97.5746,97.6689,97.4145,97.4333,6675.0
2019-08-16 10:50:00,103.41,103.49,103.32,103.43,10261.0,97.4427,97.5181,97.3579,97.4616,10261.0
2019-08-16 10:55:00,103.45,103.63,103.44,103.48,11562.0,97.4804,97.65,97.471,97.5087,11562.0
2019-08-16 11:00:00,103.5,103.53,103.42,103.44,7785.0,97.5275,97.5558,97.4521,97.471,7785.0
2019-08-16 11:05:00,103.42,103.42,103.3,103.35,4387.0,97.4521,97.4521,97.3391,97.3862,4387.0
2019-08-16 11:10:00,103.29,103.43,103.24,103.37,9638.0,97.3296,97.4616,97.2825,97.405,9638.0
2019-08-16 11:15:00,103.39,103.39,103.11,103.21,6450.0,97.4239,97.4239,97.16,97.2543,6450.0
2019-08-16 11:20:00,103.24,103.33,103.21,103.29,6052.0,97.2825,97.3673,97.2543,97.3296,6052.0
2019-08-16 11:25:00,103.32,103.38,103.23,103.3,7216.0,97.3579,97.4145,97.2731,97.3391,7216.0
2019-08-16 11:30:00,103.3,103.43,103.29,103.32,11550.0,97.3391,97.4616,97.3296,97.3579,11550.0
2019-08-16 11:35:00,103.31,103.33,103.13,103.16,3038.0,97.3485,97.3673,97.1789,97.2071,3038.0
2019-08-16 11:40:00,103.22,103.23,103.09,103.21,6048.0,97.2637,97.2731,97.1412,97.2543,6048.0
2019-08-16 11:45:00,103.19,103.21,103.08,103.19,3873.0,97.2354,97.2543,97.1318,97.2354,3873.0
2019-08-16 11:50:00,103.19,103.29,103.18,103.22,6831.0,97.2354,97.3296,97.226,97.2637,6831.0
2019-08-16 11:55:00,103.28,103.36,103.2,103.2,16503.0,97.3202,97.3956,97.2448,97.2448,16503.0
2019-08-16 12:00:00,103.2,103.28,103.15,103.24,4985.0,97.2448,97.3202,97.1977,97.2825,4985.0
2019-08-16 12:05:00,103.24,103.38,103.24,103.25,5663.0,97.2825,97.4145,97.2825,97.292,5663.0
2019-08-16 12:10:00,103.22,103.29,103.2,103.23,3600.0,97.2637,97.3296,97.2448,97.2731,3600.0
2019-08-16 12:15:00,103.22,103.3,103.06,103.2,7973.0,97.2637,97.3391,97.1129,97.2448,7973.0
2019-08-16 12:20:00,103.18,103.34,103.18,103.23,7160.0,97.226,97.3768,97.226,97.2731,7160.0
2019-08-16 12:25:00,103.26,103.33,103.24,103.3,3631.0,97.3014,97.3673,97.2825,97.3391,3631.0
2019-08-16 12:30:00,103.28,103.28,103.15,103.17,3953.0,97.3202,97.3202,97.1977,97.2166,3953.0
2019-08-16 12:35:00,103.16,103.16,103.1,103.14,3800.0,97.2071,97.2071,97.1506,97.1883,3800.0
2019-08-16 12:40:00,103.12,103.18,102.99,103.17,5680.0,97.1695,97.226,97.047,97.2166,5680.0
2019-08-16 12:45:00,103.16,103.23,103.12,103.12,8047.0,97.2071,97.2731,97.1695,97.1695,8047.0
2019-08-16 12:50:00,103.17,103.2,103.06,103.07,4245.0,97.2166,97.2448,97.1129,97.1223,4245.0
2019-08-16 12:55:00,103.1,103.18,103.07,103.18,4194.0,97.1506,97.226,97.1223,97.226,4194.0
2019-08-16 13:00:00,103.17,103.25,103.15,103.18,3354.0,97.2166,97.292,97.1977,97.226,3354.0
2019-08-16 13:05:00,103.2,103.29,103.16,103.29,3260.0,97.2448,97.3296,97.2071,97.3296,3260.0
2019-08-16 13:10:00,103.27,103.35,103.22,103.33,6130.0,97.3108,97.3862,97.2637,97.3673,6130.0
2019-08-16 13:15:00,103.28,103.34,103.24,103.24,7424.0,97.3202,97.3768,97.2825,97.2825,7424.0
2019-08-16 13:20:00,103.25,103.29,103.24,103.28,4812.0,97.292,97.3296,97.2825,97.3202,4812.0
2019-08-16 13:25:00,103.26,103.3,103.21,103.29,8410.0,97.3014,97.3391,97.2543,97.3296,8410.0
2019-08-16 13:30:00,103.29,103.3,103.24,103.27,4200.0,97.3296,97.3391,97.2825,97.3108,4200.0
2019-08-16 13:35:00,103.26,103.32,103.24,103.28,6559.0,97.3014,97.3579,97.2825,97.3202,6559.0
2019-08-16 13:40:00,103.3,103.32,103.27,103.3,8775.0,97.3391,97.3579,97.3108,97.3391,8775.0
2019-08-16 13:45:00,103.29,103.31,103.25,103.28,7499.0,97.3296,97.3485,97.292,97.3202,7499.0
2019-08-16 13:50:00,103.27,103.34,103.26,103.32,5322.0,97.3108,97.3768,97.3014,97.3579,5322.0
2019-08-16 13:55:00,103.31,103.31,103.2,103.2,6840.0,97.3485,97.3485,97.2448,97.2448,6840.0
2019-08-16 14:00:00,103.19,103.2,103.12,103.19,4354.0,97.2354,97.2448,97.1695,97.2354,4354.0
2019-08-16 14:05:00,103.18,103.19,103.11,103.12,8556.0,97.226,97.2354,97.16,97.1695,8556.0
2019-08-16 14:10:00,103.12,103.22,103.04,103.2,31130.0,97.1695,97.2637,97.0941,97.2448,31130.0
2019-08-16 14:15:00,103.19,103.29,103.18,103.21,12914.0,97.2354,97.3296,97.226,97.2543,12914.0
2019-08-16 14:20:00,103.22,103.27,103.21,103.25,6540.0,97.2637,97.3108,97.2543,97.292,6540.0
2019-08-16 14:25:00,103.24,103.24,103.18,103.2,4479.0,97.2825,97.2825,97.226,97.2448,4479.0
2019-08-16 14:30:00,103.22,103.36,103.21,103.36,17031.0,97.2637,97.3956,97.2543,97.3956,17031.0
2019-08-16 14:35:00,103.36,103.42,103.17,103.18,31668.0,97.3956,97.4521,97.2166,97.226,31668.0
2019-08-16 14:40:00,103.19,103.34,103.18,103.25,9760.0,97.2354,97.3768,97.226,97.292,9760.0
2019-08-16 14:45:00,103.23,103.34,103.22,103.34,15053.0,97.2731,97.3768,97.2637,97.3768,15053.0
2019-08-16 14:50:00,103.34,103.46,103.32,103.37,8277.0,97.3768,97.4898,97.3579,97.405,8277.0
2019-08-16 14:55:00,103.36,103.39,103.3,103.37,6607.0,97.3956,97.4239,97.3391,97.405,6607.0
2019-08-16 15:00:00,103.33,103.39,103.29,103.36,10277.0,97.3673,97.4239,97.3296,97.3956,10277.0
2019-08-16 15:05:00,103.36,103.41,103.3,103.34,7747.0,97.3956,97.4427,97.3391,97.3768,7747.0
2019-08-16 15:10:00,103.36,103.38,103.25,103.31,8395.0,97.3956,97.4145,97.292,97.3485,8395.0
2019-08-16 15:15:00,103.31,103.35,103.25,103.26,9597.0,97.3485,97.3862,97.292,97.3014,9597.0
2019-08-16 15:20:00,103.25,103.32,103.21,103.25,11639.0,97.292,97.3579,97.2543,97.292,11639.0
2019-08-16 15:25:00,103.25,103.37,103.25,103.36,9436.0,97.292,97.405,97.292,97.3956,9436.0
2019-08-16 15:30:00,103.36,103.36,103.26,103.26,43607.0,97.3956,97.3956,97.3014,97.3014,43607.0
2019-08-16 15:35:00,103.26,103.41,103.26,103.39,18784.0,97.3014,97.4427,97.3014,97.4239,18784.0
2019-08-16 15:40:00,103.39,103.43,103.27,103.34,41712.0,97.4239,97.4616,97.3108,97.3768,41712.0
2019-08-16 15:45:00,103.34,103.35,103.26,103.27,32745.0,97.3768,97.3862,97.3014,97.3108,32745.0
2019-08-16 15:50:00,103.28,103.43,103.22,103.33,52150.0,97.3202,97.4616,97.2637,97.3673,52150.0
2019-08-16 15:55:00,103.35,103.5,103.06,103.16,137095.0,97.3862,97.5275,97.1129,97.2071,137095.0
2019-08-19 09:30:00,104.89,105.4,103.98,104.2,39438.0,98.8373,99.3179,97.9798,98.1871,39438.0
2019-08-19 09:35:00,104.12,104.52,104.03,104.19,20538.0,98.1118,98.4887,98.0269,98.1777,20538.0
2019-08-19 09:40:00,104.29,104.34,103.88,103.93,40411.0,98.2719,98.3191,97.8856,97.9327,40411.0
2019-08-19 09:45:00,103.9,104.17,103.42,103.44,59352.0,97.9044,98.1589,97.4521,97.471,59352.0
2019-08-19 09:50:00,103.41,103.77,103.34,103.73,35700.0,97.4427,97.7819,97.3768,97.7443,35700.0
2019-08-19 09:55:00,103.73,103.74,103.33,103.33,44897.0,97.7443,97.7537,97.3673,97.3673,44897.0
2019-08-19 10:00:00,103.39,103.86,103.36,103.8,9965.0,97.4239,97.8668,97.3956,97.8102,9965.0
2019-08-19 10:05:00,103.85,104.12,103.85,104.02,6692.0,97.8573,98.1118,97.8573,98.0175,6692.0
2019-08-19 10:10:00,104.1,104.24,103.97,104.19,30353.0,98.0929,98.2248,97.9704,98.1777,30353.0
2019-08-19 10:15:00,104.17,104.24,104.11,104.21,18482.0,98.1589,98.2248,98.1023,98.1966,18482.0
2019-08-19 10:20:00,104.17,104.44,104.17,104.44,11674.0,98.1589,98.4133,98.1589,98.4133,11674.0
2019-08-19 10:25:00,104.41,104.43,104.25,104.3,8930.0,98.385,98.4039,98.2342,98.2814,8930.0
2019-08-19 10:30:00,104.3,104.41,104.11,104.13,43611.0,98.2814,98.385,98.1023,98.1212,43611.0
2019-08-19 10:35:00,104.12,104.22,104.07,104.2,3320.0,98.1118,98.206,98.0646,98.1871,3320.0
2019-08-19 10:40:00,104.21,104.26,103.99,104.08,8114.0,98.1966,98.2437,97.9893,98.0741,8114.0
2019-08-19 10:45:00,104.1,104.15,104.02,104.15,5360.0,98.0929,98.14,98.0175,98.14,5360.0
2019-08-19 10:50:00,104.13,104.45,104.13,104.45,14842.0,98.1212,98.4227,98.1212,98.4227,14842.0
2019-08-19 10:55:00,104.44,104.48,104.4,104.47,8240.0,98.4133,98.451,98.3756,98.4416,8240.0
2019-08-19 11:00:00,104.5,104.63,104.42,104.51,21004.0,98.4698,98.5923,98.3944,98.4792,21004.0
2019-08-19 11:05:00,104.51,104.63,104.49,104.57,8832.0,98.4792,98.5923,98.4604,98.5358,8832.0
2019-08-19 11:10:00,104.63,104.63,104.54,104.56,3726.0,98.5923,98.5923,98.5075,98.5264,3726.0
2019-08-19 11:15:00,104.6,104.68,104.55,104.66,17723.0,98.5641,98.6394,98.5169,98.6206,17723.0
2019-08-19 11:20:00,104.66,104.81,104.64,104.73,19070.0,98.6206,98.7619,98.6017,98.6866,19070.0
2019-08-19 11:25:00,104.74,104.78,104.64,104.64,10289.0,98.696,98.7337,98.6017,98.6017,10289.0
2019-08-19 11:30:00,104.62,104.73,104.59,104.73,11227.0,98.5829,98.6866,98.5546,98.6866,11227.0
2019-08-19 11:35:00,104.67,104.7,104.54,104.55,7610.0,98.63,98.6583,98.5075,98.5169,7610.0
2019-08-19 11:40:00,104.53,104.7,104.46,104.66,23022.0,98.4981,98.6583,98.4321,98.6206,23022.0
2019-08-19 11:45:00,104.66,104.67,104.37,104.4,16840.0,98.6206,98.63,98.3473,98.3756,16840.0
2019-08-19 11:50:00,104.41,104.41,104.24,104.27,12124.0,98.385,98.385,98.2248,98.2531,12124.0
2019-08-19 11:55:00,104.27,104.3,104.07,104.07,24973.0,98.2531,98.2814,98.0646,98.0646,24973.0
2019-08-19 12:00:00,104.09,104.18,104.0,104.17,8949.0,98.0835,98.1683,97.9987,98.1589,8949.0
2019-08-19 12:05:00,104.14,104.16,103.98,103.98,6668.0,98.1306,98.1494,97.9798,97.9798,6668.0
2019-08-19 12:10:00,104.03,104.04,103.85,103.89,9245.0,98.0269,98.0364,97.8573,97.895,9245.0
2019-08-19 12:15:00,103.9,104.03,103.89,104.01,6120.0,97.9044,98.0269,97.895,98.0081,6120.0
2019-08-19 12:20:00,104.0,104.03,103.93,103.93,2400.0,97.9987,98.0269,97.9327,97.9327,2400.0
2019-08-19 12:25:00,103.93,104.0,103.83,103.98,6849.0,97.9327,97.9987,97.8385,97.9798,6849.0
2019-08-19 12:30:00,103.99,104.11,103.99,104.09,4573.0,97.9893,98.1023,97.9893,98.0835,4573.0
2019-08-19 12:35:00,104.11,104.23,104.11,104.2,5203.0,98.1023,98.2154,98.1023,98.1871,5203.0
2019-08-19 12:40:00,104.22,104.27,104.16,104.2,5717.0,98.206,98.2531,98.1494,98.1871,5717.0
2019-08-19 12:45:00,104.23,104.37,104.23,104.33,3250.0,98.2154,98.3473,98.2154,98.3096,3250.0
2019-08-19 12:50:00,104.35,104.36,104.25,104.25,5419.0,98.3285,98.3379,98.2342,98.2342,5419.0
2019-08-19 12:55:00,104.26,104.3,104.22,104.27,1900.0,98.2437,98.2814,98.206,98.2531,1900.0
2019-08-19 13:00:00,104.26,104.41,104.26,104.4,7601.0,98.2437,98.385,98.2437,98.3756,7601.0
2019-08-19 13:05:00,104.44,104.55,104.39,104.53,4878.0,98.4133,98.5169,98.3662,98.4981,4878.0
2019-08-19 13:10:00,104.53,104.63,104.53,104.61,6550.0,98.4981,98.5923,98.4981,98.5735,6550.0
2019-08-19 13:15:00,104.63,104.8,104.63,104.71,18172.0,98.5923,98.7525,98.5923,98.6677,18172.0
2019-08-19 13:20:00,104.74,104.83,104.74,104.79,3849.0,98.696,98.7808,98.696,98.7431,3849.0
2019-08-19 13:25:00,104.78,104.82,104.65,104.72,5707.0,98.7337,98.7714,98.6112,98.6771,5707.0
2019-08-19 13:30:00,104.7,104.74,104.6,104.62,5998.0,98.6583,98.696,98.5641,98.5829,5998.0
2019-08-19 13:35:00,104.59,104.67,104.59,104.63,5980.0,98.5546,98.63,98.5546,98.5923,5980.0
2019-08-19 13:40:00,104.63,104.65,104.47,104.49,8538.0,98.5923,98.6112,98.4416,98.4604,8538.0
2019-08-19 13:45:00,104.49,104.53,104.41,104.52,8981.0,98.4604,98.4981,98.385,98.4887,8981.0
2019-08-19 13:50:00,104.54,104.67,104.51,104.65,6003.0,98.5075,98.63,98.4792,98.6112,6003.0
2019-08-19 13:55:00,104.65,104.71,104.61,104.67,5457.0,98.6112,98.6677,98.5735,98.63,5457.0
2019-08-19 14:00:00,104.64,104.71,104.64,104.69,4683.0,98.6017,98.6677,98.6017,98.6489,4683.0
2019-08-19 14:05:00,104.68,104.75,104.67,104.7,4626.0,98.6394,98.7054,98.63,98.6583,4626.0
2019-08-19 14:10:00,104.7,104.75,104.6,104.72,4910.0,98.6583,98.7054,98.5641,98.6771,4910.0
2019-08-19 14:15:00,104.72,104.77,104.68,104.71,5726.0,98.6771,98.7242,98.6394,98.6677,5726.0
2019-08-19 14:20:00,104.7,104.75,104.67,104.69,6126.0,98.6583,98.7054,98.63,98.6489,6126.0
2019-08-19 14:25:00,104.69,104.81,104.69,104.81,7040.0,98.6489,98.7619,98.6489,98.7619,7040.0
2019-08-19 14:30:00,104.79,104.85,104.68,104.68,6700.0,98.7431,98.7996,98.6394,98.6394,6700.0
2019-08-19 14:35:00,104.68,104.68,104.55,104.55,8265.0,98.6394,98.6394,98.5169,98.5169,8265.0
2019-08-19 14:40:00,104.54,104.54,104.44,104.51,10592.0,98.5075,98.5075,98.4133,98.4792,10592.0
2019-08-19 14:45:00,104.48,104.49,104.39,104.41,3407.0,98.451,98.4604,98.3662,98.385,3407.0
2019-08-19 14:50:00,104.4,104.48,104.4,104.48,7027.0,98.3756,98.451,98.3756,98.451,7027.0
2019-08-19 14:55:00,104.47,104.53,104.43,104.43,17938.0,98.4416,98.4981,98.4039,98.4039,17938.0
2019-08-19 15:00:00,104.43,104.51,104.32,104.32,9530.0,98.4039,98.4792,98.3002,98.3002,9530.0
2019-08-19 15:05:00,104.3,104.39,104.3,104.35,5185.0,98.2814,98.3662,98.2814,98.3285,5185.0
2019-08-19 15:10:00,104.36,104.37,104.23,104.25,9457.0,98.3379,98.3473,98.2154,98.2342,9457.0
2019-08-19 15:15:00,104.25,104.3,104.19,104.19,12765.0,98.2342,98.2814,98.1777,98.1777,12765.0
2019-08-19 15:20:00,104.18,104.23,104.14,104.21,9202.0,98.1683,98.2154,98.1306,98.1966,9202.0
2019-08-19 15:25:00,104.22,104.34,104.22,104.27,10618.0,98.206,98.3191,98.206,98.2531,10618.0
2019-08-19 15:30:00,104.26,104.29,104.18,104.26,18469.0,98.2437,98.2719,98.1683,98.2437,18469.0
2019-08-19 15:35:00,104.27,104.41,104.27,104.36,14528.0,98.2531,98.385,98.2531,98.3379,14528.0
2019-08-19 15:40:00,104.35,104.4,104.3,104.33,15484.0,98.3285,98.3756,98.2814,98.3096,15484.0
2019-08-19 15:45:00,104.32,104.32,104.15,104.19,18532.0,98.3002,98.3002,98.14,98.1777,18532.0
2019-08-19 15:50:00,104.21,104.24,104.16,104.22,21595.0,98.1966,98.2248,98.1494,98.206,21595.0
2019-08-19 15:55:00,104.24,104.26,104.02,104.09,84820.0,98.2248,98.2437,98.0175,98.0835,84820.0
2019-08-20 09:30:00,103.02,103.24,102.6,103.0,48355.0,97.0752,97.2825,96.6795,97.0564,48355.0
2019-08-20 09:35:00,103.02,103.56,102.86,103.56,23029.0,97.0752,97.5841,96.9245,97.5841,23029.0
2019-08-20 09:40:00,103.49,103.76,102.97,103.76,8547.0,97.5181,97.7725,97.0281,97.7725,8547.0
2019-08-20 09:45:00,103.65,103.73,103.18,103.29,12026.0,97.6689,97.7443,97.226,97.3296,12026.0
2019-08-20 09:50:00,103.2,103.32,102.99,103.2,12462.0,97.2448,97.3579,97.047,97.2448,12462.0
2019-08-20 09:55:00,103.16,103.32,103.12,103.21,13096.0,97.2071,97.3579,97.1695,97.2543,13096.0
2019-08-20 10:00:00,103.26,103.31,103.04,103.31,15380.0,97.3014,97.3485,97.0941,97.3485,15380.0
2019-08-20 10:05:00,103.38,103.72,103.38,103.72,8247.0,97.4145,97.7348,97.4145,97.7348,8247.0
2019-08-20 10:10:00,103.78,103.93,103.62,103.68,15898.0,97.7914,97.9327,97.6406,97.6971,15898.0
2019-08-20 10:15:00,103.68,103.9,103.65,103.82,8274.0,97.6971,97.9044,97.6689,97.8291,8274.0
2019-08-20 10:20:00,103.88,103.93,103.68,103.68,9692.0,97.8856,97.9327,97.6971,97.6971,9692.0
2019-08-20 10:25:00,103.69,103.74,103.58,103.67,6500.0,97.7066,97.7537,97.6029,97.6877,6500.0
2019-08-20 10:30:00,103.61,103.68,103.5,103.52,7520.0,97.6312,97.6971,97.5275,97.5464,7520.0
2019-08-20 10:35:00,103.52,103.73,103.46,103.59,7778.0,97.5464,97.7443,97.4898,97.6123,7778.0
2019-08-20 10:40:00,103.51,103.54,103.34,103.54,15943.0,97.537,97.5652,97.3768,97.5652,15943.0
2019-08-20 10:45:00,103.54,103.76,103.47,103.63,6901.0,97.5652,97.7725,97.4993,97.65,6901.0
2019-08-20 10:50:00,103.61,103.8,103.56,103.8,14194.0,97.6312,97.8102,97.5841,97.8102,14194.0
2019-08-20 10:55:00,103.84,103.84,103.74,103.79,9614.0,97.8479,97.8479,97.7537,97.8008,9614.0
2019-08-20 11:00:00,103.85,104.04,103.82,103.95,11289.0,97.8573,98.0364,97.8291,97.9516,11289.0
2019-08-20 11:05:00,103.97,104.49,103.95,104.41,30710.0,97.9704,98.4604,97.9516,98.385,30710.0
2019-08-20 11:10:00,104.34,104.46,104.3,104.33,14991.0,98.3191,98.4321,98.2814,98.3096,14991.0
2019-08-20 11:15:00,104.33,104.52,104.33,104.45,12232.0,98.3096,98.4887,98.3096,98.4227,12232.0
2019-08-20 11:20:00,104.46,104.47,104.17,104.23,12381.0,98.4321,98.4416,98.1589,98.2154,12381.0
2019-08-20 11:25:00,104.23,104.4,104.18,104.22,7550.0,98.2154,98.3756,98.1683,98.206,7550.0
2019-08-20 11:30:00,104.22,104.3,104.08,104.25,10435.0,98.206,98.2814,98.0741,98.2342,10435.0
2019-08-20 11:35:00,104.19,104.25,104.13,104.21,19972.0,98.1777,98.2342,98.1212,98.1966,19972.0
2019-08-20 11:40:00,104.22,104.25,103.97,104.01,11166.0,98.206,98.2342,97.9704,98.0081,11166.0
2019-08-20 11:45:00,104.09,104.26,104.06,104.21,9321.0,98.0835,98.2437,98.0552,98.1966,9321.0
2019-08-20 11:50:00,104.23,104.37,104.21,104.3,20995.0,98.2154,98.3473,98.1966,98.2814,20995.0
2019-08-20 11:55:00,104.29,104.37,104.15,104.3,11804.0,98.2719,98.3473,98.14,98.2814,11804.0
2019-08-20 12:00:00,104.31,104.37,104.21,104.23,6707.0,98.2908,98.3473,98.1966,98.2154,6707.0
2019-08-20 12:05:00,104.23,104.34,104.15,104.34,16080.0,98.2154,98.3191,98.14,98.3191,16080.0
2019-08-20 12:10:00,104.34,104.37,104.3,104.33,7249.0,98.3191,98.3473,98.2814,98.3096,7249.0
2019-08-20 12:15:00,104.38,104.47,104.37,104.43,15739.0,98.3567,98.4416,98.3473,98.4039,15739.0
2019-08-20 12:20:00,104.44,104.49,104.27,104.28,8998.0,98.4133,98.4604,98.2531,98.2625,8998.0
2019-08-20 12:25:00,104.29,104.32,104.19,104.21,10732.0,98.2719,98.3002,98.1777,98.1966,10732.0
2019-08-20 12:30:00,104.21,104.23,104.13,104.16,15351.0,98.1966,98.2154,98.1212,98.1494,15351.0
2019-08-20 12:35:00,104.16,104.18,104.02,104.1,9395.0,98.1494,98.1683,98.0175,98.0929,9395.0
2019-08-20 12:40:00,104.13,104.2,104.04,104.05,5630.0,98.1212,98.1871,98.0364,98.0458,5630.0
2019-08-20 12:45:00,104.07,104.25,104.06,104.18,10400.0,98.0646,98.2342,98.0552,98.1683,10400.0
2019-08-20 12:50:00,104.19,104.28,104.14,104.14,8380.0,98.1777,98.2625,98.1306,98.1306,8380.0
2019-08-20 12:55:00,104.15,104.35,104.15,104.3,5300.0,98.14,98.3285,98.14,98.2814,5300.0
2019-08-20 13:00:00,104.3,104.4,104.27,104.4,8564.0,98.2814,98.3756,98.2531,98.3756,8564.0
2019-08-20 13:05:00,104.36,104.71,104.36,104.64,72392.0,98.3379,98.6677,98.3379,98.6017,72392.0
2019-08-20 13:10:00,104.66,104.79,104.64,104.73,7319.0,98.6206,98.7431,98.6017,98.6866,7319.0
2019-08-20 13:15:00,104.74,104.75,104.62,104.62,7508.0,98.696,98.7054,98.5829,98.5829,7508.0
2019-08-20 13:20:00,104.59,104.69,104.58,104.63,7371.0,98.5546,98.6489,98.5452,98.5923,7371.0
2019-08-20 13:25:00,104.65,104.74,104.61,104.72,7731.0,98.6112,98.696,98.5735,98.6771,7731.0
2019-08-20 13:30:00,104.72,104.8,104.69,104.7,9564.0,98.6771,98.7525,98.6489,98.6583,9564.0
2019-08-20 13:35:00,104.68,104.72,104.63,104.67,20819.0,98.6394,98.6771,98.5923,98.63,20819.0
2019-08-20 13:40:00,104.67,104.83,104.65,104.75,24312.0,98.63,98.7808,98.6112,98.7054,24312.0
2019-08-20 13:45:00,104.75,104.83,104.69,104.83,33469.0,98.7054,98.7808,98.6489,98.7808,33469.0
2019-08-20 13:50:00,104.87,104.9,104.75,104.84,9176.0,98.8185,98.8467,98.7054,98.7902,9176.0
2019-08-20 13:55:00,104.85,104.98,104.82,104.94,6625.0,98.7996,98.9221,98.7714,98.8844,6625.0
2019-08-20 14:00:00,104.9,104.92,104.74,104.79,9681.0,98.8467,98.8656,98.696,98.7431,9681.0
2019-08-20 14:05:00,104.8,104.91,104.71,104.71,9998.0,98.7525,98.8562,98.6677,98.6677,9998.0
2019-08-20 14:10:00,104.69,104.83,104.62,104.66,14634.0,98.6489,98.7808,98.5829,98.6206,14634.0
2019-08-20 14:15:00,104.7,104.82,104.62,104.8,7373.0,98.6583,98.7714,98.5829,98.7525,7373.0
2019-08-20 14:20:00,104.81,104.84,104.59,104.78,8000.0,98.7619,98.7902,98.5546,98.7337,8000.0
2019-08-20 14:25:00,104.75,104.84,104.73,104.77,6811.0,98.7054,98.7902,98.6866,98.7242,6811.0
2019-08-20 14:30:00,104.73,104.83,104.71,104.77,6117.0,98.6866,98.7808,98.6677,98.7242,6117.0
2019-08-20 14:35:00,104.78,104.9,104.76,104.88,7592.0,98.7337,98.8467,98.7148,98.8279,7592.0
2019-08-20 14:40:00,104.87,104.9,104.79,104.81,6118.0,98.8185,98.8467,98.7431,98.7619,6118.0
2019-08-20 14:45:00,104.82,105.08,104.81,105.03,9054.0,98.7714,99.0164,98.7619,98.9692,9054.0
2019-08-20 14:50:00,105.04,105.04,104.85,104.88,8429.0,98.9787,98.9787,98.7996,98.8279,8429.0
2019-08-20 14:55:00,104.91,105.05,104.9,105.03,11939.0,98.8562,98.9881,98.8467,98.9692,11939.0
2019-08-20 15:00:00,105.01,105.01,104.88,104.95,16559.0,98.9504,98.9504,98.8279,98.8939,16559.0
2019-08-20 15:05:00,104.97,104.99,104.89,104.99,16850.0,98.9127,98.9315,98.8373,98.9315,16850.0
2019-08-20 15:10:00,104.97,105.0,104.89,104.9,16123.0,98.9127,98.941,98.8373,98.8467,16123.0
2019-08-20 15:15:00,104.91,104.93,104.77,104.8,11395.0,98.8562,98.875,98.7242,98.7525,11395.0
2019-08-20 15:20:00,104.81,104.86,104.73,104.83,9769.0,98.7619,98.809,98.6866,98.7808,9769.0
2019-08-20 15:25:00,104.84,104.94,104.8,104.94,11648.0,98.7902,98.8844,98.7525,98.8844,11648.0
2019-08-20 15:30:00,104.98,104.98,104.8,104.87,14812.0,98.9221,98.9221,98.7525,98.8185,14812.0
2019-08-20 15:35:00,104.86,104.87,104.7,104.73,22630.0,98.809,98.8185,98.6583,98.6866,22630.0
2019-08-20 15:40:00,104.73,104.77,104.6,104.69,19575.0,98.6866,98.7242,98.5641,98.6489,19575.0
2019-08-20 15:45:00,104.69,104.74,104.62,104.63,24618.0,98.6489,98.696,98.5829,98.5923,24618.0
2019-08-20 15:50:00,104.64,104.67,104.53,104.55,37258.0,98.6017,98.63,98.4981,98.5169,37258.0
2019-08-20 15:55:00,104.55,104.55,104.17,104.18,196056.0,98.5169,98.5169,98.1589,98.1683,196056.0
2019-08-21 09:30:00,105.71,106.62,105.25,105.71,35620.0,99.61,100.4675,99.1765,99.61,35620.0
2019-08-21 09:35:00,105.71,105.9,104.44,104.44,26579.0,99.61,99.789,98.4133,98.4133,26579.0
2019-08-21 09:40:00,104.34,105.01,104.26,104.94,12218.0,98.3191,98.9504,98.2437,98.8844,12218.0
2019-08-21 09:45:00,105.1,105.58,104.87,105.58,28101.0,99.0352,99.4875,98.8185,99.4875,28101.0
2019-08-21 09:50:00,105.58,105.78,105.34,105.44,28675.0,99.4875,99.676,99.2614,99.3556,28675.0
2019-08-21 09:55:00,105.37,105.47,105.21,105.41,28994.0,99.2896,99.3838,99.1389,99.3273,28994.0
2019-08-21 10:00:00,105.41,105.53,105.18,105.18,10655.0,99.3273,99.4404,99.1106,99.1106,10655.0
2019-08-21 10:05:00,105.22,105.27,105.0,105.19,5879.0,99.1483,99.1954,98.941,99.12,5879.0
2019-08-21 10:10:00,105.26,105.37,105.13,105.31,5525.0,99.186,99.2896,99.0635,99.2331,5525.0
2019-08-21 10:15:00,105.29,105.58,105.23,105.58,5033.0,99.2142,99.4875,99.1577,99.4875,5033.0
2019-08-21 10:20:00,105.62,105.85,105.58,105.77,4984.0,99.5252,99.7419,99.4875,99.6665,4984.0
2019-08-21 10:25:00,105.75,105.75,105.58,105.61,7244.0,99.6477,99.6477,99.4875,99.5158,7244.0
2019-08-21 10:30:00,105.55,105.75,105.42,105.42,7926.0,99.4592,99.6477,99.3367,99.3367,7926.0
2019-08-21 10:35:00,105.44,105.61,105.37,105.44,5883.0,99.3556,99.5158,99.2896,99.3556,5883.0
2019-08-21 10:40:00,105.45,105.56,105.39,105.39,3800.0,99.365,99.4687,99.3085,99.3085,3800.0
2019-08-21 10:45:00,105.41,105.54,105.4,105.5,9824.0,99.3273,99.4498,99.3179,99.4121,9824.0
2019-08-21 10:50:00,105.55,105.59,105.44,105.45,6398.0,99.4592,99.4969,99.3556,99.365,6398.0
2019-08-21 10:55:00,105.42,105.49,105.16,105.18,7192.0,99.3367,99.4027,99.0917,99.1106,7192.0
2019-08-21 11:00:00,105.15,105.46,105.05,105.46,6306.0,99.0823,99.3744,98.9881,99.3744,6306.0
2019-08-21 11:05:00,105.41,105.55,105.39,105.51,6579.0,99.3273,99.4592,99.3085,99.4215,6579.0
2019-08-21 11:10:00,105.55,105.55,105.42,105.44,3762.0,99.4592,99.4592,99.3367,99.3556,3762.0
2019-08-21 11:15:00,105.45,105.51,105.35,105.42,5349.0,99.365,99.4215,99.2708,99.3367,5349.0
2019-08-21 11:20:00,105.4,105.52,105.4,105.41,4275.0,99.3179,99.431,99.3179,99.3273,4275.0
2019-08-21 11:25:00,105.47,105.5,105.36,105.48,2400.0,99.3838,99.4121,99.2802,99.3933,2400.0
2019-08-21 11:30:00,105.48,105.52,105.43,105.52,3800.0,99.3933,99.431,99.3462,99.431,3800.0
2019-08-21 11:35:00,105.57,105.64,105.5,105.56,10200.0,99.4781,99.544,99.4121,99.4687,10200.0
2019-08-21 11:40:00,105.55,105.67,105.53,105.6,7161.0,99.4592,99.5723,99.4404,99.5063,7161.0
2019-08-21 11:45:00,105.59,105.8,105.57,105.65,47021.0,99.4969,99.6948,99.4781,99.5535,47021.0
2019-08-21 11:50:00,105.67,105.76,105.62,105.72,5401.0,99.5723,99.6571,99.5252,99.6194,5401.0
2019-08-21 11:55:00,105.72,105.8,105.63,105.72,23759.0,99.6194,99.6948,99.5346,99.6194,23759.0
2019-08-21 12:00:00,105.72,105.73,105.63,105.67,4938.0,99.6194,99.6288,99.5346,99.5723,4938.0
2019-08-21 12:05:00,105.65,105.69,105.51,105.53,8700.0,99.5535,99.5912,99.4215,99.4404,8700.0
2019-08-21 12:10:00,105.51,105.51,105.4,105.5,6802.0,99.4215,99.4215,99.3179,99.4121,6802.0
2019-08-21 12:15:00,105.48,105.48,105.31,105.32,5219.0,99.3933,99.3933,99.2331,99.2425,5219.0
2019-08-21 12:20:00,105.33,105.49,105.3,105.44,9460.0,99.2519,99.4027,99.2237,99.3556,9460.0
2019-08-21 12:25:00,105.44,105.51,105.34,105.37,4469.0,99.3556,99.4215,99.2614,99.2896,4469.0
2019-08-21 12:30:00,105.38,105.39,105.23,105.31,6400.0,99.299,99.3085,99.1577,99.2331,6400.0
2019-08-21 12:35:00,105.33,105.42,105.27,105.37,4210.0,99.2519,99.3367,99.1954,99.2896,4210.0
2019-08-21 12:40:00,105.36,105.42,105.28,105.31,4200.0,99.2802,99.3367,99.2048,99.2331,4200.0
2019-08-21 12:45:00,105.33,105.43,105.31,105.33,4602.0,99.2519,99.3462,99.2331,99.2519,4602.0
2019-08-21 12:50:00,105.48,105.51,105.37,105.43,3030.0,99.3933,99.4215,99.2896,99.3462,3030.0
2019-08-21 12:55:00,105.47,105.52,105.3,105.31,5964.0,99.3838,99.431,99.2237,99.2331,5964.0
2019-08-21 13:00:00,105.36,105.4,105.3,105.38,10888.0,99.2802,99.3179,99.2237,99.299,10888.0
2019-08-21 13:05:00,105.41,105.44,105.31,105.36,17357.0,99.3273,99.3556,99.2331,99.2802,17357.0
2019-08-21 13:10:00,105.33,105.34,105.27,105.32,2300.0,99.2519,99.2614,99.1954,99.2425,2300.0
2019-08-21 13:15:00,105.32,105.38,105.3,105.37,5462.0,99.2425,99.299,99.2237,99.2896,5462.0
2019-08-21 13:20:00,105.4,105.4,105.29,105.4,4658.0,99.3179,99.3179,99.2142,99.3179,4658.0
2019-08-21 13:25:00,105.4,105.4,105.3,105.4,5356.0,99.3179,99.3179,99.2237,99.3179,5356.0
2019-08-21 13:30:00,105.4,105.4,105.28,105.29,6115.0,99.3179,99.3179,99.2048,99.2142,6115.0
2019-08-21 13:35:00,105.29,105.34,105.27,105.29,4667.0,99.2142,99.2614,99.1954,99.2142,4667.0
2019-08-21 13:40:00,105.31,105.44,105.3,105.44,3400.0,99.2331,99.3556,99.2237,99.3556,3400.0
2019-08-21 13:45:00,105.45,105.51,105.35,105.37,8824.0,99.365,99.4215,99.2708,99.2896,8824.0
2019-08-21 13:50:00,105.37,105.39,105.18,105.23,5795.0,99.2896,99.3085,99.1106,99.1577,5795.0
2019-08-21 13:55:00,105.25,105.25,105.16,105.16,7101.0,99.1765,99.1765,99.0917,99.0917,7101.0
2019-08-21 14:00:00,105.15,105.21,104.95,105.16,13160.0,99.0823,99.1389,98.8939,99.0917,13160.0
2019-08-21 14:05:00,105.16,105.24,105.16,105.18,4596.0,99.0917,99.1671,99.0917,99.1106,4596.0
2019-08-21 14:10:00,105.15,105.15,104.84,105.03,26944.0,99.0823,99.0823,98.7902,98.9692,26944.0
2019-08-21 14:15:00,105.06,105.26,105.05,105.24,15988.0,98.9975,99.186,98.9881,99.1671,15988.0
2019-08-21 14:20:00,105.25,105.36,105.12,105.35,19007.0,99.1765,99.2802,99.054,99.2708,19007.0
2019-08-21 14:25:00,105.38,105.55,105.38,105.55,3546.0,99.299,99.4592,99.299,99.4592,3546.0
2019-08-21 14:30:00,105.55,105.56,105.48,105.49,8732.0,99.4592,99.4687,99.3933,99.4027,8732.0
2019-08-21 14:35:00,105.51,105.52,105.34,105.41,6085.0,99.4215,99.431,99.2614,99.3273,6085.0
2019-08-21 14:40:00,105.44,105.5,105.39,105.46,3970.0,99.3556,99.4121,99.3085,99.3744,3970.0
2019-08-21 14:45:00,105.45,105.51,105.22,105.23,27448.0,99.365,99.4215,99.1483,99.1577,27448.0
2019-08-21 14:50:00,105.24,105.26,105.01,105.13,31192.0,99.1671,99.186,98.9504,99.0635,31192.0
2019-08-21 14:55:00,105.12,105.35,105.06,105.28,18600.0,99.054,99.2708,98.9975,99.2048,18600.0
2019-08-21 15:00:00,105.31,105.45,105.27,105.43,8116.0,99.2331,99.365,99.1954,99.3462,8116.0
2019-08-21 15:05:00,105.43,105.53,105.4,105.52,7224.0,99.3462,99.4404,99.3179,99.431,7224.0
2019-08-21 15:10:00,105.58,105.66,105.57,105.65,8353.0,99.4875,99.5629,99.4781,99.5535,8353.0
2019-08-21 15:15:00,105.64,105.67,105.44,105.47,35333.0,99.544,99.5723,99.3556,99.3838,35333.0
2019-08-21 15:20:00,105.45,105.51,105.39,105.46,14208.0,99.365,99.4215,99.3085,99.3744,14208.0
2019-08-21 15:25:00,105.48,105.59,105.43,105.43,14885.0,99.3933,99.4969,99.3462,99.3462,14885.0
2019-08-21 15:30:00,105.45,105.5,105.36,105.38,15735.0,99.365,99.4121,99.2802,99.299,15735.0
2019-08-21 15:35:00,105.38,105.49,105.37,105.47,12190.0,99.299,99.4027,99.2896,99.3838,12190.0
2019-08-21 15:40:00,105.47,105.55,105.17,105.51,56195.0,99.3838,99.4592,99.1012,99.4215,56195.0
2019-08-21 15:45:00,105.56,105.72,105.56,105.72,19816.0,99.4687,99.6194,99.4687,99.6194,19816.0
2019-08-21 15:50:00,105.73,105.9,105.7,105.8,106415.0,99.6288,99.789,99.6006,99.6948,106415.0
2019-08-21 15:55:00,105.82,105.82,105.64,105.69,112097.0,99.7137,99.7137,99.544,99.5912,112097.0
2019-08-22 09:30:00,106.87,106.89,106.03,106.42,51963.0,100.7031,100.7219,99.9115,100.279,51963.0
2019-08-22 09:35:00,106.42,106.83,106.34,106.78,41241.0,100.279,100.6654,100.2036,100.6183,41241.0
2019-08-22 09:40:00,106.76,106.98,106.66,106.75,33891.0,100.5994,100.8067,100.5052,100.59,33891.0
2019-08-22 09:45:00,106.78,106.85,106.66,106.8,20648.0,100.6183,100.6842,100.5052,100.6371,20648.0
2019-08-22 09:50:00,106.85,107.26,106.85,107.2,29366.0,100.6842,101.0706,100.6842,101.014,29366.0
2019-08-22 09:55:00,107.19,107.42,107.13,107.3,33177.0,101.0046,101.2213,100.9481,101.1082,33177.0
2019-08-22 10:00:00,107.32,107.39,106.97,107.06,64210.0,101.1271,101.1931,100.7973,100.8821,64210.0
2019-08-22 10:05:00,107.06,107.32,107.03,107.18,38174.0,100.8821,101.1271,100.8538,100.9952,38174.0
2019-08-22 10:10:00,107.16,107.32,107.05,107.09,45595.0,100.9763,101.1271,100.8727,100.9104,45595.0
2019-08-22 10:15:00,107.09,107.25,107.01,107.01,88770.0,100.9104,101.0611,100.835,100.835,88770.0
2019-08-22 10:20:00,107.01,107.01,106.53,106.56,53818.0,100.835,100.835,100.3827,100.411,53818.0
2019-08-22 10:25:00,106.53,106.63,106.37,106.59,36892.0,100.3827,100.4769,100.2319,100.4392,36892.0
2019-08-22 10:30:00,106.55,106.56,106.02,106.1,36530.0,100.4015,100.411,99.9021,99.9775,36530.0
2019-08-22 10:35:00,106.1,106.27,106.0,106.05,28948.0,99.9775,100.1377,99.8833,99.9304,28948.0
2019-08-22 10:40:00,106.0,106.08,105.82,105.84,46290.0,99.8833,99.9586,99.7137,99.7325,46290.0
2019-08-22 10:45:00,105.85,106.15,105.7,106.12,22810.0,99.7419,100.0246,99.6006,99.9963,22810.0
2019-08-22 10:50:00,106.12,106.15,105.82,105.96,18873.0,99.9963,100.0246,99.7137,99.8456,18873.0
2019-08-22 10:55:00,105.94,106.0,105.75,105.79,50566.0,99.8267,99.8833,99.6477,99.6854,50566.0
2019-08-22 11:00:00,105.79,106.05,105.73,105.74,48882.0,99.6854,99.9304,99.6288,99.6383,48882.0
2019-08-22 11:05:00,105.75,106.2,105.73,105.98,46633.0,99.6477,100.0717,99.6288,99.8644,46633.0
2019-08-22 11:10:00,105.99,106.25,105.96,106.09,59770.0,99.8738,100.1188,99.8456,99.9681,59770.0
2019-08-22 11:15:00,106.09,106.18,105.95,106.0,58132.0,99.9681,100.0529,99.8362,99.8833,58132.0
2019-08-22 11:20:00,106.0,106.05,105.88,105.97,12458.0,99.8833,99.9304,99.7702,99.855,12458.0
2019-08-22 11:25:00,105.97,106.08,105.84,105.87,13571.0,99.855,99.9586,99.7325,99.7608,13571.0
2019-08-22 11:30:00,105.91,106.07,105.9,106.05,14620.0,99.7985,99.9492,99.789,99.9304,14620.0
2019-08-22 11:35:00,106.07,106.2,105.89,105.9,41102.0,99.9492,100.0717,99.7796,99.789,41102.0
2019-08-22 11:40:00,105.88,106.03,105.87,105.89,9111.0,99.7702,99.9115,99.7608,99.7796,9111.0
2019-08-22 11:45:00,105.92,106.1,105.84,105.96,18721.0,99.8079,99.9775,99.7325,99.8456,18721.0
2019-08-22 11:50:00,105.93,106.0,105.84,105.89,9092.0,99.8173,99.8833,99.7325,99.7796,9092.0
2019-08-22 11:55:00,105.89,106.05,105.85,105.94,12742.0,99.7796,99.9304,99.7419,99.8267,12742.0
2019-08-22 12:00:00,105.9,106.06,105.9,106.01,12294.0,99.789,99.9398,99.789,99.8927,12294.0
2019-08-22 12:05:00,106.02,106.1,106.0,106.03,38770.0,99.9021,99.9775,99.8833,99.9115,38770.0
2019-08-22 12:10:00,106.04,106.08,105.98,106.05,28444.0,99.921,99.9586,99.8644,99.9304,28444.0
2019-08-22 12:15:00,106.04,106.13,105.96,106.0,84150.0,99.921,100.0058,99.8456,99.8833,84150.0
2019-08-22 12:20:00,106.04,106.44,105.95,106.44,17878.0,99.921,100.2979,99.8362,100.2979,17878.0
2019-08-22 12:25:00,106.43,106.55,106.36,106.53,15136.0,100.2885,100.4015,100.2225,100.3827,15136.0
2019-08-22 12:30:00,106.55,106.73,106.55,106.62,10283.0,100.4015,100.5711,100.4015,100.4675,10283.0
2019-08-22 12:35:00,106.63,106.79,106.62,106.73,17146.0,100.4769,100.6277,100.4675,100.5711,17146.0
2019-08-22 12:40:00,106.69,106.88,106.64,106.88,8189.0,100.5334,100.7125,100.4863,100.7125,8189.0
2019-08-22 12:45:00,106.85,106.88,106.75,106.84,11860.0,100.6842,100.7125,100.59,100.6748,11860.0
2019-08-22 12:50:00,106.85,106.89,106.74,106.85,12079.0,100.6842,100.7219,100.5806,100.6842,12079.0
2019-08-22 12:55:00,106.81,106.81,106.67,106.73,8227.0,100.6465,100.6465,100.5146,100.5711,8227.0
2019-08-22 13:00:00,106.69,106.93,106.69,106.92,7194.0,100.5334,100.7596,100.5334,100.7502,7194.0
2019-08-22 13:05:00,106.91,107.0,106.9,106.93,3995.0,100.7408,100.8256,100.7313,100.7596,3995.0
2019-08-22 13:10:00,106.89,107.0,106.85,106.94,11305.0,100.7219,100.8256,100.6842,100.769,11305.0
2019-08-22 13:15:00,107.0,107.17,106.94,107.09,18617.0,100.8256,100.9858,100.769,100.9104,18617.0
2019-08-22 13:20:00,107.06,107.25,107.06,107.19,14766.0,100.8821,101.0611,100.8821,101.0046,14766.0
2019-08-22 13:25:00,107.17,107.19,107.07,107.08,9366.0,100.9858,101.0046,100.8915,100.9009,9366.0
2019-08-22 13:30:00,107.11,107.13,107.02,107.12,8439.0,100.9292,100.9481,100.8444,100.9386,8439.0
2019-08-22 13:35:00,107.08,107.29,107.08,107.23,12421.0,100.9009,101.0988,100.9009,101.0423,12421.0
2019-08-22 13:40:00,107.2,107.23,107.03,107.05,27777.0,101.014,101.0423,100.8538,100.8727,27777.0
2019-08-22 13:45:00,107.05,107.08,106.97,106.97,15222.0,100.8727,100.9009,100.7973,100.7973,15222.0
2019-08-22 13:50:00,107.0,107.07,106.96,107.03,7302.0,100.8256,100.8915,100.7879,100.8538,7302.0
2019-08-22 13:55:00,107.04,107.09,106.97,107.06,18733.0,100.8633,100.9104,100.7973,100.8821,18733.0
2019-08-22 14:00:00,107.06,107.08,106.99,107.03,24975.0,100.8821,100.9009,100.8161,100.8538,24975.0
2019-08-22 14:05:00,107.04,107.17,107.02,107.17,14972.0,100.8633,100.9858,100.8444,100.9858,14972.0
2019-08-22 14:10:00,107.17,107.22,107.01,107.04,26840.0,100.9858,101.0329,100.835,100.8633,26840.0
2019-08-22 14:15:00,107.0,107.2,107.0,107.14,13858.0,100.8256,101.014,100.8256,100.9575,13858.0
2019-08-22 14:20:00,107.12,107.16,107.05,107.13,11866.0,100.9386,100.9763,100.8727,100.9481,11866.0
2019-08-22 14:25:00,107.13,107.15,107.08,107.12,30475.0,100.9481,100.9669,100.9009,100.9386,30475.0
2019-08-22 14:30:00,107.12,107.15,106.98,107.07,12743.0,100.9386,100.9669,100.8067,100.8915,12743.0
2019-08-22 14:35:00,107.06,107.29,107.06,107.28,45733.0,100.8821,101.0988,100.8821,101.0894,45733.0
2019-08-22 14:40:00,107.23,107.3,107.08,107.27,93448.0,101.0423,101.1082,100.9009,101.08,93448.0
2019-08-22 14:45:00,107.29,107.47,107.29,107.34,37103.0,101.0988,101.2684,101.0988,101.1459,37103.0
2019-08-22 14:50:00,107.34,107.67,107.31,107.65,52698.0,101.1459,101.4569,101.1177,101.4381,52698.0
2019-08-22 14:55:00,107.67,107.67,107.5,107.66,15789.0,101.4569,101.4569,101.2967,101.4475,15789.0
2019-08-22 15:00:00,107.67,107.73,107.56,107.68,21500.0,101.4569,101.5134,101.3532,101.4663,21500.0
2019-08-22 15:05:00,107.71,107.86,107.71,107.76,25357.0,101.4946,101.6359,101.4946,101.5417,25357.0
2019-08-22 15:10:00,107.76,107.81,107.64,107.76,28905.0,101.5417,101.5888,101.4286,101.5417,28905.0
2019-08-22 15:15:00,107.76,107.8,107.69,107.77,22837.0,101.5417,101.5794,101.4757,101.5511,22837.0
2019-08-22 15:20:00,107.78,107.9,107.72,107.84,19683.0,101.5605,101.6736,101.504,101.6171,19683.0
2019-08-22 15:25:00,107.85,107.88,107.78,107.83,28448.0,101.6265,101.6548,101.5605,101.6077,28448.0
2019-08-22 15:30:00,107.83,107.94,107.75,107.79,37078.0,101.6077,101.7113,101.5323,101.57,37078.0
2019-08-22 15:35:00,107.79,107.89,107.74,107.83,50162.0,101.57,101.6642,101.5229,101.6077,50162.0
2019-08-22 15:40:00,107.85,107.86,107.65,107.73,46147.0,101.6265,101.6359,101.4381,101.5134,46147.0
2019-08-22 15:45:00,107.73,107.86,107.69,107.8,61810.0,101.5134,101.6359,101.4757,101.5794,61810.0
2019-08-22 15:50:00,107.8,107.92,107.8,107.9,100062.0,101.5794,101.6925,101.5794,101.6736,100062.0
2019-08-22 15:55:00,107.89,107.89,107.22,107.5,310514.0,101.6642,101.6642,101.0329,101.2967,310514.0
2019-08-23 09:30:00,105.64,106.37,104.26,105.28,130246.0,99.544,100.2319,98.2437,99.2048,130246.0
2019-08-23 09:35:00,105.07,105.95,104.5,105.95,91813.0,99.0069,99.8362,98.4698,99.8362,91813.0
2019-08-23 09:40:00,105.94,105.95,105.04,105.27,31678.0,99.8267,99.8362,98.9787,99.1954,31678.0
2019-08-23 09:45:00,105.29,105.41,103.55,103.95,120748.0,99.2142,99.3273,97.5746,97.9516,120748.0
2019-08-23 09:50:00,104.02,104.26,103.55,104.07,40494.0,98.0175,98.2437,97.5746,98.0646,40494.0
2019-08-23 09:55:00,104.13,104.47,104.0,104.06,51152.0,98.1212,98.4416,97.9987,98.0552,51152.0
2019-08-23 10:00:00,104.07,105.14,103.82,104.67,40835.0,98.0646,99.0729,97.8291,98.63,40835.0
2019-08-23 10:05:00,104.75,105.19,104.71,104.98,34569.0,98.7054,99.12,98.6677,98.9221,34569.0
2019-08-23 10:10:00,104.98,105.2,104.66,105.18,40070.0,98.9221,99.1294,98.6206,99.1106,40070.0
2019-08-23 10:15:00,105.24,105.63,104.9,105.05,41381.0,99.1671,99.5346,98.8467,98.9881,41381.0
2019-08-23 10:20:00,105.04,105.04,104.39,104.58,65857.0,98.9787,98.9787,98.3662,98.5452,65857.0
2019-08-23 10:25:00,104.61,104.7,104.11,104.16,35799.0,98.5735,98.6583,98.1023,98.1494,35799.0
2019-08-23 10:30:00,104.17,104.34,104.05,104.33,31809.0,98.1589,98.3191,98.0458,98.3096,31809.0
2019-08-23 10:35:00,104.35,105.0,104.35,104.98,18369.0,98.3285,98.941,98.3285,98.9221,18369.0
2019-08-23 10:40:00,104.94,105.11,104.85,104.88,38156.0,98.8844,99.0446,98.7996,98.8279,38156.0
2019-08-23 10:45:00,104.93,105.0,104.85,104.97,20680.0,98.875,98.941,98.7996,98.9127,20680.0
2019-08-23 10:50:00,104.96,105.39,104.85,105.27,26043.0,98.9033,99.3085,98.7996,99.1954,26043.0
2019-08-23 10:55:00,105.28,105.43,104.9,104.91,47951.0,99.2048,99.3462,98.8467,98.8562,47951.0
2019-08-23 11:00:00,104.91,105.02,103.86,104.1,36727.0,98.8562,98.9598,97.8668,98.0929,36727.0
2019-08-23 11:05:00,104.06,104.45,103.75,103.76,23635.0,98.0552,98.4227,97.7631,97.7725,23635.0
2019-08-23 11:10:00,103.71,103.98,103.33,103.66,41666.0,97.7254,97.9798,97.3673,97.6783,41666.0
2019-08-23 11:15:00,103.73,103.87,103.53,103.54,16918.0,97.7443,97.8762,97.5558,97.5652,16918.0
2019-08-23 11:20:00,103.53,103.62,103.23,103.46,47811.0,97.5558,97.6406,97.2731,97.4898,47811.0
2019-08-23 11:25:00,103.49,103.7,103.45,103.63,28525.0,97.5181,97.716,97.4804,97.65,28525.0
2019-08-23 11:30:00,103.61,103.7,103.25,103.35,19341.0,97.6312,97.716,97.292,97.3862,19341.0
2019-08-23 11:35:00,103.37,103.69,103.12,103.68,12931.0,97.405,97.7066,97.1695,97.6971,12931.0
2019-08-23 11:40:00,103.68,104.1,103.61,104.08,36433.0,97.6971,98.0929,97.6312,98.0741,36433.0
2019-08-23 11:45:00,104.11,104.16,103.91,103.94,32047.0,98.1023,98.1494,97.9139,97.9421,32047.0
2019-08-23 11:50:00,103.94,104.11,103.88,103.97,21396.0,97.9421,98.1023,97.8856,97.9704,21396.0
2019-08-23 11:55:00,103.98,104.07,103.89,104.07,41125.0,97.9798,98.0646,97.895,98.0646,41125.0
2019-08-23 12:00:00,104.07,104.11,103.59,104.06,23812.0,98.0646,98.1023,97.6123,98.0552,23812.0
2019-08-23 12:05:00,104.03,104.27,103.92,104.25,16106.0,98.0269,98.2531,97.9233,98.2342,16106.0
2019-08-23 12:10:00,104.27,104.43,104.05,104.43,11550.0,98.2531,98.4039,98.0458,98.4039,11550.0
2019-08-23 12:15:00,104.41,104.69,104.4,104.42,66368.0,98.385,98.6489,98.3756,98.3944,66368.0
2019-08-23 12:20:00,104.45,104.49,104.26,104.26,14214.0,98.4227,98.4604,98.2437,98.2437,14214.0
2019-08-23 12:25:00,104.31,104.36,104.01,104.05,16781.0,98.2908,98.3379,98.0081,98.0458,16781.0
2019-08-23 12:30:00,104.08,104.12,103.95,104.11,35328.0,98.0741,98.1118,97.9516,98.1023,35328.0
2019-08-23 12:35:00,104.08,104.31,104.05,104.2,24743.0,98.0741,98.2908,98.0458,98.1871,24743.0
2019-08-23 12:40:00,104.17,104.24,104.0,104.16,28153.0,98.1589,98.2248,97.9987,98.1494,28153.0
2019-08-23 12:45:00,104.13,104.19,103.87,103.87,9801.0,98.1212,98.1777,97.8762,97.8762,9801.0
2019-08-23 12:50:00,103.87,104.02,103.72,103.75,9288.0,97.8762,98.0175,97.7348,97.7631,9288.0
2019-08-23 12:55:00,103.75,103.84,103.59,103.82,27046.0,97.7631,97.8479,97.6123,97.8291,27046.0
2019-08-23 13:00:00,103.79,103.79,103.57,103.65,10677.0,97.8008,97.8008,97.5935,97.6689,10677.0
2019-08-23 13:05:00,103.65,103.67,103.43,103.47,8292.0,97.6689,97.6877,97.4616,97.4993,8292.0
2019-08-23 13:10:00,103.44,103.66,103.43,103.6,9695.0,97.471,97.6783,97.4616,97.6218,9695.0
2019-08-23 13:15:00,103.55,103.55,103.23,103.26,7658.0,97.5746,97.5746,97.2731,97.3014,7658.0
2019-08-23 13:20:00,103.24,103.28,103.12,103.18,7970.0,97.2825,97.3202,97.1695,97.226,7970.0
2019-08-23 13:25:00,103.18,103.3,103.15,103.23,10803.0,97.226,97.3391,97.1977,97.2731,10803.0
2019-08-23 13:30:00,103.21,103.6,103.21,103.56,23470.0,97.2543,97.6218,97.2543,97.5841,23470.0
2019-08-23 13:35:00,103.54,103.95,103.52,103.9,23804.0,97.5652,97.9516,97.5464,97.9044,23804.0
2019-08-23 13:40:00,103.9,103.93,103.68,103.71,25931.0,97.9044,97.9327,97.6971,97.7254,25931.0
2019-08-23 13:45:00,103.73,103.86,103.62,103.83,25788.0,97.7443,97.8668,97.6406,97.8385,25788.0
2019-08-23 13:50:00,103.83,103.99,103.78,103.98,29974.0,97.8385,97.9893,97.7914,97.9798,29974.0
2019-08-23 13:55:00,103.98,104.0,103.82,103.93,16264.0,97.9798,97.9987,97.8291,97.9327,16264.0
2019-08-23 14:00:00,103.93,103.95,103.71,103.75,17459.0,97.9327,97.9516,97.7254,97.7631,17459.0
2019-08-23 14:05:00,103.79,104.05,103.75,103.87,12384.0,97.8008,98.0458,97.7631,97.8762,12384.0
2019-08-23 14:10:00,103.87,103.88,103.65,103.66,13939.0,97.8762,97.8856,97.6689,97.6783,13939.0
2019-08-23 14:15:00,103.65,103.71,103.38,103.47,14782.0,97.6689,97.7254,97.4145,97.4993,14782.0
2019-08-23 14:20:00,103.47,103.5,103.27,103.46,12459.0,97.4993,97.5275,97.3108,97.4898,12459.0
2019-08-23 14:25:00,103.42,103.47,103.24,103.27,17529.0,97.4521,97.4993,97.2825,97.3108,17529.0
2019-08-23 14:30:00,103.28,103.37,103.19,103.24,23378.0,97.3202,97.405,97.2354,97.2825,23378.0
2019-08-23 14:35:00,103.17,103.39,103.04,103.25,25666.0,97.2166,97.4239,97.0941,97.292,25666.0
2019-08-23 14:40:00,103.3,103.42,103.2,103.2,16214.0,97.3391,97.4521,97.2448,97.2448,16214.0
2019-08-23 14:45:00,103.24,103.24,102.92,103.07,31718.0,97.2825,97.2825,96.981,97.1223,31718.0
2019-08-23 14:50:00,103.1,103.16,103.0,103.0,13119.0,97.1506,97.2071,97.0564,97.0564,13119.0
2019-08-23 14:55:00,102.99,103.57,102.99,103.56,20285.0,97.047,97.5935,97.047,97.5841,20285.0
2019-08-23 15:00:00,103.53,103.58,103.23,103.29,38247.0,97.5558,97.6029,97.2731,97.3296,38247.0
2019-08-23 15:05:00,103.27,103.6,103.26,103.27,23462.0,97.3108,97.6218,97.3014,97.3108,23462.0
2019-08-23 15:10:00,103.3,103.3,102.95,103.25,20317.0,97.3391,97.3391,97.0093,97.292,20317.0
2019-08-23 15:15:00,103.23,103.38,103.17,103.25,20891.0,97.2731,97.4145,97.2166,97.292,20891.0
2019-08-23 15:20:00,103.26,103.4,103.14,103.14,23382.0,97.3014,97.4333,97.1883,97.1883,23382.0
2019-08-23 15:25:00,103.16,103.22,103.02,103.07,19892.0,97.2071,97.2637,97.0752,97.1223,19892.0
2019-08-23 15:30:00,103.06,103.11,102.74,102.81,47431.0,97.1129,97.16,96.8114,96.8773,47431.0
2019-08-23 15:35:00,102.82,102.98,102.68,102.97,46606.0,96.8868,97.0375,96.7548,97.0281,46606.0
2019-08-23 15:40:00,102.97,103.09,102.78,102.78,59206.0,97.0281,97.1412,96.8491,96.8491,59206.0
2019-08-23 15:45:00,102.82,103.22,102.79,102.9,62073.0,96.8868,97.2637,96.8585,96.9622,62073.0
2019-08-23 15:50:00,102.87,102.91,102.59,102.66,110701.0,96.9339,96.9716,96.67,96.736,110701.0
2019-08-23 15:55:00,102.66,103.1,102.41,102.99,210829.0,96.736,97.1506,96.5004,97.047,210829.0
2019-08-26 09:30:00,103.35,104.2,103.3,104.18,60749.0,97.3862,98.1871,97.3391,98.1683,60749.0
2019-08-26 09:35:00,104.19,104.55,103.8,103.93,51590.0,98.1777,98.5169,97.8102,97.9327,51590.0
2019-08-26 09:40:00,103.92,104.04,103.79,103.89,13144.0,97.9233,98.0364,97.8008,97.895,13144.0
2019-08-26 09:45:00,103.85,104.0,103.64,103.86,25905.0,97.8573,97.9987,97.6594,97.8668,25905.0
2019-08-26 09:50:00,103.83,104.26,103.82,104.09,21531.0,97.8385,98.2437,97.8291,98.0835,21531.0
2019-08-26 09:55:00,104.05,104.6,104.04,104.6,23204.0,98.0458,98.5641,98.0364,98.5641,23204.0
2019-08-26 10:00:00,104.57,104.75,104.52,104.6,19431.0,98.5358,98.7054,98.4887,98.5641,19431.0
2019-08-26 10:05:00,104.62,104.72,104.24,104.35,15870.0,98.5829,98.6771,98.2248,98.3285,15870.0
2019-08-26 10:10:00,104.34,104.48,104.2,104.47,23730.0,98.3191,98.451,98.1871,98.4416,23730.0
2019-08-26 10:15:00,104.41,104.55,104.41,104.48,20273.0,98.385,98.5169,98.385,98.451,20273.0
2019-08-26 10:20:00,104.48,104.76,104.41,104.44,14469.0,98.451,98.7148,98.385,98.4133,14469.0
2019-08-26 10:25:00,104.36,104.45,104.21,104.29,10667.0,98.3379,98.4227,98.1966,98.2719,10667.0
2019-08-26 10:30:00,104.25,104.35,104.08,104.31,10755.0,98.2342,98.3285,98.0741,98.2908,10755.0
2019-08-26 10:35:00,104.3,104.31,104.07,104.26,11948.0,98.2814,98.2908,98.0646,98.2437,11948.0
2019-08-26 10:40:00,104.22,104.26,103.98,104.16,9438.0,98.206,98.2437,97.9798,98.1494,9438.0
2019-08-26 10:45:00,104.11,104.18,103.92,104.0,30937.0,98.1023,98.1683,97.9233,97.9987,30937.0
2019-08-26 10:50:00,103.96,103.98,103.8,103.92,14364.0,97.961,97.9798,97.8102,97.9233,14364.0
2019-08-26 10:55:00,103.89,103.92,103.72,103.78,10847.0,97.895,97.9233,97.7348,97.7914,10847.0
2019-08-26 11:00:00,103.79,103.9,103.69,103.79,9245.0,97.8008,97.9044,97.7066,97.8008,9245.0
2019-08-26 11:05:00,103.79,103.87,103.62,103.71,10420.0,97.8008,97.8762,97.6406,97.7254,10420.0
2019-08-26 11:10:00,103.7,103.9,103.63,103.75,23381.0,97.716,97.9044,97.65,97.7631,23381.0
2019-08-26 11:15:00,103.78,103.88,103.56,103.66,26123.0,97.7914,97.8856,97.5841,97.6783,26123.0
2019-08-26 11:20:00,103.7,104.09,103.69,104.09,19425.0,97.716,98.0835,97.7066,98.0835,19425.0
2019-08-26 11:25:00,104.12,104.3,104.05,104.21,9521.0,98.1118,98.2814,98.0458,98.1966,9521.0
2019-08-26 11:30:00,104.22,104.43,104.2,104.39,15941.0,98.206,98.4039,98.1871,98.3662,15941.0
2019-08-26 11:35:00,104.39,104.45,104.35,104.45,10907.0,98.3662,98.4227,98.3285,98.4227,10907.0
2019-08-26 11:40:00,104.42,104.46,104.3,104.33,7814.0,98.3944,98.4321,98.2814,98.3096,7814.0
2019-08-26 11:45:00,104.32,104.45,104.22,104.44,3962.0,98.3002,98.4227,98.206,98.4133,3962.0
2019-08-26 11:50:00,104.42,104.44,104.21,104.21,6960.0,98.3944,98.4133,98.1966,98.1966,6960.0
2019-08-26 11:55:00,104.23,104.37,104.22,104.36,10554.0,98.2154,98.3473,98.206,98.3379,10554.0
2019-08-26 12:00:00,104.34,104.34,104.1,104.1,6738.0,98.3191,98.3191,98.0929,98.0929,6738.0
2019-08-26 12:05:00,104.12,104.3,104.01,104.25,7081.0,98.1118,98.2814,98.0081,98.2342,7081.0
2019-08-26 12:10:00,104.25,104.28,104.17,104.2,3265.0,98.2342,98.2625,98.1589,98.1871,3265.0
2019-08-26 12:15:00,104.2,104.22,104.07,104.11,9722.0,98.1871,98.206,98.0646,98.1023,9722.0
2019-08-26 12:20:00,104.12,104.53,104.11,104.49,7847.0,98.1118,98.4981,98.1023,98.4604,7847.0
2019-08-26 12:25:00,104.45,104.55,104.32,104.33,13206.0,98.4227,98.5169,98.3002,98.3096,13206.0
2019-08-26 12:30:00,104.37,104.43,104.26,104.26,6131.0,98.3473,98.4039,98.2437,98.2437,6131.0
2019-08-26 12:35:00,104.29,104.36,104.26,104.36,3568.0,98.2719,98.3379,98.2437,98.3379,3568.0
2019-08-26 12:40:00,104.35,104.35,104.24,104.26,4215.0,98.3285,98.3285,98.2248,98.2437,4215.0
2019-08-26 12:45:00,104.32,104.4,104.3,104.31,11318.0,98.3002,98.3756,98.2814,98.2908,11318.0
2019-08-26 12:50:00,104.33,104.37,104.24,104.35,6704.0,98.3096,98.3473,98.2248,98.3285,6704.0
2019-08-26 12:55:00,104.34,104.39,104.25,104.34,4863.0,98.3191,98.3662,98.2342,98.3191,4863.0
2019-08-26 13:00:00,104.3,104.47,104.3,104.47,6023.0,98.2814,98.4416,98.2814,98.4416,6023.0
2019-08-26 13:05:00,104.48,104.52,104.37,104.48,4412.0,98.451,98.4887,98.3473,98.451,4412.0
2019-08-26 13:10:00,104.49,104.54,104.33,104.35,21094.0,98.4604,98.5075,98.3096,98.3285,21094.0
2019-08-26 13:15:00,104.34,104.39,104.32,104.37,4265.0,98.3191,98.3662,98.3002,98.3473,4265.0
2019-08-26 13:20:00,104.38,104.38,104.29,104.29,4168.0,98.3567,98.3567,98.2719,98.2719,4168.0
2019-08-26 13:25:00,104.28,104.37,104.23,104.26,9207.0,98.2625,98.3473,98.2154,98.2437,9207.0
2019-08-26 13:30:00,104.27,104.32,104.18,104.27,5449.0,98.2531,98.3002,98.1683,98.2531,5449.0
2019-08-26 13:35:00,104.26,104.35,104.23,104.32,4725.0,98.2437,98.3285,98.2154,98.3002,4725.0
2019-08-26 13:40:00,104.31,104.47,104.3,104.37,4000.0,98.2908,98.4416,98.2814,98.3473,4000.0
2019-08-26 13:45:00,104.38,104.41,104.33,104.38,6910.0,98.3567,98.385,98.3096,98.3567,6910.0
2019-08-26 13:50:00,104.38,104.43,104.35,104.4,4736.0,98.3567,98.4039,98.3285,98.3756,4736.0
2019-08-26 13:55:00,104.36,104.43,104.31,104.39,3624.0,98.3379,98.4039,98.2908,98.3662,3624.0
2019-08-26 14:00:00,104.41,104.41,104.23,104.23,4500.0,98.385,98.385,98.2154,98.2154,4500.0
2019-08-26 14:05:00,104.19,104.21,104.11,104.12,4055.0,98.1777,98.1966,98.1023,98.1118,4055.0
2019-08-26 14:10:00,104.14,104.15,104.08,104.1,8335.0,98.1306,98.14,98.0741,98.0929,8335.0
2019-08-26 14:15:00,104.1,104.12,104.03,104.05,3525.0,98.0929,98.1118,98.0269,98.0458,3525.0
2019-08-26 14:20:00,104.08,104.11,103.97,103.97,5464.0,98.0741,98.1023,97.9704,97.9704,5464.0
2019-08-26 14:25:00,104.0,104.05,103.97,104.05,4465.0,97.9987,98.0458,97.9704,98.0458,4465.0
2019-08-26 14:30:00,104.05,104.19,103.99,104.09,14395.0,98.0458,98.1777,97.9893,98.0835,14395.0
2019-08-26 14:35:00,104.07,104.17,104.06,104.15,3756.0,98.0646,98.1589,98.0552,98.14,3756.0
2019-08-26 14:40:00,104.15,104.15,104.08,104.09,6980.0,98.14,98.14,98.0741,98.0835,6980.0
2019-08-26 14:45:00,104.1,104.15,103.98,104.05,8880.0,98.0929,98.14,97.9798,98.0458,8880.0
2019-08-26 14:50:00,104.06,104.08,103.97,104.02,6689.0,98.0552,98.0741,97.9704,98.0175,6689.0
2019-08-26 14:55:00,104.02,104.12,103.99,104.1,3826.0,98.0175,98.1118,97.9893,98.0929,3826.0
2019-08-26 15:00:00,104.15,104.31,104.15,104.23,14677.0,98.14,98.2908,98.14,98.2154,14677.0
2019-08-26 15:05:00,104.23,104.26,104.14,104.24,12881.0,98.2154,98.2437,98.1306,98.2248,12881.0
2019-08-26 15:10:00,104.24,104.45,104.24,104.4,10336.0,98.2248,98.4227,98.2248,98.3756,10336.0
2019-08-26 15:15:00,104.41,104.47,104.34,104.34,10464.0,98.385,98.4416,98.3191,98.3191,10464.0
2019-08-26 15:20:00,104.34,104.38,104.24,104.3,11588.0,98.3191,98.3567,98.2248,98.2814,11588.0
2019-08-26 15:25:00,104.29,104.3,104.19,104.19,6451.0,98.2719,98.2814,98.1777,98.1777,6451.0
2019-08-26 15:30:00,104.18,104.37,104.18,104.21,11606.0,98.1683,98.3473,98.1683,98.1966,11606.0
2019-08-26 15:35:00,104.23,104.26,104.16,104.24,10655.0,98.2154,98.2437,98.1494,98.2248,10655.0
2019-08-26 15:40:00,104.22,104.24,104.16,104.2,10812.0,98.206,98.2248,98.1494,98.1871,10812.0
2019-08-26 15:45:00,104.21,104.27,104.16,104.21,27161.0,98.1966,98.2531,98.1494,98.1966,27161.0
2019-08-26 15:50:00,104.2,104.41,104.19,104.39,40945.0,98.1871,98.385,98.1777,98.3662,40945.0
2019-08-26 15:55:00,104.39,104.58,104.21,104.57,85040.0,98.3662,98.5452,98.1966,98.5358,85040.0
2019-08-27 09:30:00,105.16,105.16,104.61,104.9,37018.0,99.0917,99.0917,98.5735,98.8467,37018.0
2019-08-27 09:35:00,104.82,105.13,104.72,104.87,19082.0,98.7714,99.0635,98.6771,98.8185,19082.0
2019-08-27 09:40:00,104.68,104.71,104.37,104.37,5790.0,98.6394,98.6677,98.3473,98.3473,5790.0
2019-08-27 09:45:00,104.47,104.61,104.33,104.47,6769.0,98.4416,98.5735,98.3096,98.4416,6769.0
2019-08-27 09:50:00,104.46,104.5,104.25,104.27,3782.0,98.4321,98.4698,98.2342,98.2531,3782.0
2019-08-27 09:55:00,104.34,104.4,104.18,104.23,6405.0,98.3191,98.3756,98.1683,98.2154,6405.0
2019-08-27 10:00:00,104.29,104.66,104.24,104.45,50551.0,98.2719,98.6206,98.2248,98.4227,50551.0
2019-08-27 10:05:00,104.48,104.84,104.48,104.8,27406.0,98.451,98.7902,98.451,98.7525,27406.0
2019-08-27 10:10:00,104.77,104.77,104.55,104.69,7949.0,98.7242,98.7242,98.5169,98.6489,7949.0
2019-08-27 10:15:00,104.65,104.84,104.64,104.84,10003.0,98.6112,98.7902,98.6017,98.7902,10003.0
2019-08-27 10:20:00,104.8,104.86,104.5,104.59,7726.0,98.7525,98.809,98.4698,98.5546,7726.0
2019-08-27 10:25:00,104.61,104.63,104.4,104.47,5531.0,98.5735,98.5923,98.3756,98.4416,5531.0
2019-08-27 10:30:00,104.41,104.55,104.32,104.4,19183.0,98.385,98.5169,98.3002,98.3756,19183.0
2019-08-27 10:35:00,104.37,104.57,104.36,104.56,14144.0,98.3473,98.5358,98.3379,98.5264,14144.0
2019-08-27 10:40:00,104.58,104.61,104.32,104.51,28030.0,98.5452,98.5735,98.3002,98.4792,28030.0
2019-08-27 10:45:00,104.51,104.57,104.43,104.49,9844.0,98.4792,98.5358,98.4039,98.4604,9844.0
2019-08-27 10:50:00,104.52,104.64,104.52,104.64,6722.0,98.4887,98.6017,98.4887,98.6017,6722.0
2019-08-27 10:55:00,104.61,104.61,104.43,104.52,13803.0,98.5735,98.5735,98.4039,98.4887,13803.0
2019-08-27 11:00:00,104.53,104.53,104.28,104.49,14528.0,98.4981,98.4981,98.2625,98.4604,14528.0
2019-08-27 11:05:00,104.45,104.45,104.31,104.31,10552.0,98.4227,98.4227,98.2908,98.2908,10552.0
2019-08-27 11:10:00,104.27,104.28,104.06,104.17,9862.0,98.2531,98.2625,98.0552,98.1589,9862.0
2019-08-27 11:15:00,104.15,104.15,103.95,104.05,32677.0,98.14,98.14,97.9516,98.0458,32677.0
2019-08-27 11:20:00,104.05,104.16,103.96,104.12,22674.0,98.0458,98.1494,97.961,98.1118,22674.0
2019-08-27 11:25:00,104.12,104.14,104.01,104.01,8436.0,98.1118,98.1306,98.0081,98.0081,8436.0
2019-08-27 11:30:00,103.99,104.14,103.97,104.08,5436.0,97.9893,98.1306,97.9704,98.0741,5436.0
2019-08-27 11:35:00,104.07,104.15,104.04,104.14,7692.0,98.0646,98.14,98.0364,98.1306,7692.0
2019-08-27 11:40:00,104.15,104.16,103.99,104.06,6941.0,98.14,98.1494,97.9893,98.0552,6941.0
2019-08-27 11:45:00,104.07,104.11,104.02,104.08,6036.0,98.0646,98.1023,98.0175,98.0741,6036.0
2019-08-27 11:50:00,104.02,104.11,103.97,103.97,6389.0,98.0175,98.1023,97.9704,97.9704,6389.0
2019-08-27 11:55:00,104.0,104.0,103.88,103.89,12827.0,97.9987,97.9987,97.8856,97.895,12827.0
2019-08-27 12:00:00,103.91,103.99,103.71,103.71,11108.0,97.9139,97.9893,97.7254,97.7254,11108.0
2019-08-27 12:05:00,103.67,103.86,103.63,103.76,4541.0,97.6877,97.8668,97.65,97.7725,4541.0
2019-08-27 12:10:00,103.76,103.84,103.71,103.78,4775.0,97.7725,97.8479,97.7254,97.7914,4775.0
2019-08-27 12:15:00,103.76,103.76,103.6,103.61,6111.0,97.7725,97.7725,97.6218,97.6312,6111.0
2019-08-27 12:20:00,103.56,103.61,103.47,103.53,8754.0,97.5841,97.6312,97.4993,97.5558,8754.0
2019-08-27 12:25:00,103.59,103.66,103.52,103.66,8124.0,97.6123,97.6783,97.5464,97.6783,8124.0
2019-08-27 12:30:00,103.65,103.77,103.43,103.43,8469.0,97.6689,97.7819,97.4616,97.4616,8469.0
2019-08-27 12:35:00,103.46,103.57,103.35,103.35,7136.0,97.4898,97.5935,97.3862,97.3862,7136.0
2019-08-27 12:40:00,103.4,103.42,103.29,103.36,9251.0,97.4333,97.4521,97.3296,97.3956,9251.0
2019-08-27 12:45:00,103.37,103.45,103.33,103.42,7852.0,97.405,97.4804,97.3673,97.4521,7852.0
2019-08-27 12:50:00,103.43,103.52,103.31,103.38,26933.0,97.4616,97.5464,97.3485,97.4145,26933.0
2019-08-27 12:55:00,103.41,103.43,103.31,103.31,5513.0,97.4427,97.4616,97.3485,97.3485,5513.0
2019-08-27 13:00:00,103.3,103.32,103.19,103.32,9080.0,97.3391,97.3579,97.2354,97.3579,9080.0
2019-08-27 13:05:00,103.29,103.41,103.26,103.36,11113.0,97.3296,97.4427,97.3014,97.3956,11113.0
2019-08-27 13:10:00,103.35,103.37,103.29,103.35,7218.0,97.3862,97.405,97.3296,97.3862,7218.0
2019-08-27 13:15:00,103.3,103.33,103.23,103.33,5939.0,97.3391,97.3673,97.2731,97.3673,5939.0
2019-08-27 13:20:00,103.34,103.41,103.32,103.41,5677.0,97.3768,97.4427,97.3579,97.4427,5677.0
2019-08-27 13:25:00,103.45,103.54,103.43,103.54,6509.0,97.4804,97.5652,97.4616,97.5652,6509.0
2019-08-27 13:30:00,103.55,103.58,103.47,103.53,7593.0,97.5746,97.6029,97.4993,97.5558,7593.0
2019-08-27 13:35:00,103.51,103.89,103.51,103.72,8535.0,97.537,97.895,97.537,97.7348,8535.0
2019-08-27 13:40:00,103.75,103.88,103.74,103.81,11831.0,97.7631,97.8856,97.7537,97.8196,11831.0
2019-08-27 13:45:00,103.82,103.84,103.75,103.75,7735.0,97.8291,97.8479,97.7631,97.7631,7735.0
2019-08-27 13:50:00,103.78,103.79,103.69,103.69,6762.0,97.7914,97.8008,97.7066,97.7066,6762.0
2019-08-27 13:55:00,103.68,103.76,103.65,103.76,10356.0,97.6971,97.7725,97.6689,97.7725,10356.0
2019-08-27 14:00:00,103.74,103.86,103.74,103.83,17014.0,97.7537,97.8668,97.7537,97.8385,17014.0
2019-08-27 14:05:00,103.83,103.84,103.55,103.56,13428.0,97.8385,97.8479,97.5746,97.5841,13428.0
2019-08-27 14:10:00,103.55,103.57,103.46,103.53,7455.0,97.5746,97.5935,97.4898,97.5558,7455.0
2019-08-27 14:15:00,103.52,103.52,103.41,103.45,12634.0,97.5464,97.5464,97.4427,97.4804,12634.0
2019-08-27 14:20:00,103.45,103.5,103.39,103.39,5585.0,97.4804,97.5275,97.4239,97.4239,5585.0
2019-08-27 14:25:00,103.4,103.41,103.25,103.27,7925.0,97.4333,97.4427,97.292,97.3108,7925.0
2019-08-27 14:30:00,103.25,103.29,103.2,103.27,14608.0,97.292,97.3296,97.2448,97.3108,14608.0
2019-08-27 14:35:00,103.3,103.42,103.25,103.31,25930.0,97.3391,97.4521,97.292,97.3485,25930.0
2019-08-27 14:40:00,103.31,103.31,103.17,103.25,7416.0,97.3485,97.3485,97.2166,97.292,7416.0
2019-08-27 14:45:00,103.24,103.25,103.13,103.2,8314.0,97.2825,97.292,97.1789,97.2448,8314.0
2019-08-27 14:50:00,103.21,103.3,103.12,103.3,10433.0,97.2543,97.3391,97.1695,97.3391,10433.0
2019-08-27 14:55:00,103.29,103.33,103.17,103.24,8971.0,97.3296,97.3673,97.2166,97.2825,8971.0
2019-08-27 15:00:00,103.22,103.47,103.21,103.43,11882.0,97.2637,97.4993,97.2543,97.4616,11882.0
2019-08-27 15:05:00,103.45,103.51,103.33,103.33,9549.0,97.4804,97.537,97.3673,97.3673,9549.0
2019-08-27 15:10:00,103.32,103.32,103.08,103.13,11411.0,97.3579,97.3579,97.1318,97.1789,11411.0
2019-08-27 15:15:00,103.13,103.16,103.0,103.07,30081.0,97.1789,97.2071,97.0564,97.1223,30081.0
2019-08-27 15:20:00,103.07,103.09,102.92,103.08,14434.0,97.1223,97.1412,96.981,97.1318,14434.0
2019-08-27 15:25:00,103.08,103.08,102.92,102.94,10522.0,97.1318,97.1318,96.981,96.9998,10522.0
2019-08-27 15:30:00,102.95,102.98,102.86,102.95,13470.0,97.0093,97.0375,96.9245,97.0093,13470.0
2019-08-27 15:35:00,102.94,103.17,102.88,103.17,23037.0,96.9998,97.2166,96.9433,97.2166,23037.0
2019-08-27 15:40:00,103.17,103.27,103.13,103.14,20237.0,97.2166,97.3108,97.1789,97.1883,20237.0
2019-08-27 15:45:00,103.15,103.25,103.09,103.24,23684.0,97.1977,97.292,97.1412,97.2825,23684.0
2019-08-27 15:50:00,103.23,103.24,102.98,102.99,35420.0,97.2731,97.2825,97.0375,97.047,35420.0
2019-08-27 15:55:00,102.97,103.0,102.54,102.55,211465.0,97.0281,97.0564,96.6229,96.6323,211465.0
2019-08-28 09:30:00,102.3,102.38,102.0,102.13,26555.0,96.3968,96.4722,96.1141,96.2366,26555.0
2019-08-28 09:35:00,102.15,102.61,102.0,102.39,18432.0,96.2554,96.6889,96.1141,96.4816,18432.0
2019-08-28 09:40:00,102.44,102.83,102.42,102.83,24515.0,96.5287,96.8962,96.5098,96.8962,24515.0
2019-08-28 09:45:00,102.82,102.98,102.63,102.77,17604.0,96.8868,97.0375,96.7077,96.8397,17604.0
2019-08-28 09:50:00,102.73,103.03,102.64,103.0,12767.0,96.802,97.0846,96.7172,97.0564,12767.0
2019-08-28 09:55:00,103.02,103.03,102.9,103.01,10574.0,97.0752,97.0846,96.9622,97.0658,10574.0
2019-08-28 10:00:00,102.98,102.98,102.65,102.68,10429.0,97.0375,97.0375,96.7266,96.7548,10429.0
2019-08-28 10:05:00,102.73,102.86,102.66,102.76,9532.0,96.802,96.9245,96.736,96.8302,9532.0
2019-08-28 10:10:00,102.81,102.86,102.55,102.56,9539.0,96.8773,96.9245,96.6323,96.6418,9539.0
2019-08-28 10:15:00,102.57,102.61,102.45,102.5,34199.0,96.6512,96.6889,96.5381,96.5852,34199.0
2019-08-28 10:20:00,102.48,102.85,102.45,102.83,17518.0,96.5664,96.915,96.5381,96.8962,17518.0
2019-08-28 10:25:00,102.85,102.95,102.79,102.91,15250.0,96.915,97.0093,96.8585,96.9716,15250.0
2019-08-28 10:30:00,102.92,103.4,102.92,103.26,36716.0,96.981,97.4333,96.981,97.3014,36716.0
2019-08-28 10:35:00,103.27,103.46,103.24,103.38,11207.0,97.3108,97.4898,97.2825,97.4145,11207.0
2019-08-28 10:40:00,103.41,103.8,103.41,103.71,30031.0,97.4427,97.8102,97.4427,97.7254,30031.0
2019-08-28 10:45:00,103.68,103.85,103.63,103.79,16094.0,97.6971,97.8573,97.65,97.8008,16094.0
2019-08-28 10:50:00,103.79,103.82,103.67,103.82,18002.0,97.8008,97.8291,97.6877,97.8291,18002.0
2019-08-28 10:55:00,103.79,103.85,103.61,103.65,7035.0,97.8008,97.8573,97.6312,97.6689,7035.0
2019-08-28 11:00:00,103.65,103.71,103.58,103.59,7642.0,97.6689,97.7254,97.6029,97.6123,7642.0
2019-08-28 11:05:00,103.62,103.73,103.51,103.71,7755.0,97.6406,97.7443,97.537,97.7254,7755.0
2019-08-28 11:10:00,103.76,103.92,103.73,103.89,24340.0,97.7725,97.9233,97.7443,97.895,24340.0
2019-08-28 11:15:00,103.9,103.95,103.6,103.74,7995.0,97.9044,97.9516,97.6218,97.7537,7995.0
2019-08-28 11:20:00,103.74,104.08,103.72,104.0,11478.0,97.7537,98.0741,97.7348,97.9987,11478.0
2019-08-28 11:25:00,104.0,104.09,103.95,104.09,12913.0,97.9987,98.0835,97.9516,98.0835,12913.0
2019-08-28 11:30:00,104.07,104.1,103.99,104.04,5884.0,98.0646,98.0929,97.9893,98.0364,5884.0
2019-08-28 11:35:00,104.06,104.14,103.99,104.09,4906.0,98.0552,98.1306,97.9893,98.0835,4906.0
2019-08-28 11:40:00,104.08,104.31,104.02,104.29,15664.0,98.0741,98.2908,98.0175,98.2719,15664.0
2019-08-28 11:45:00,104.29,104.46,104.29,104.3,9405.0,98.2719,98.4321,98.2719,98.2814,9405.0
2019-08-28 11:50:00,104.31,104.58,104.31,104.52,5465.0,98.2908,98.5452,98.2908,98.4887,5465.0
2019-08-28 11:55:00,104.5,104.57,104.45,104.45,12148.0,98.4698,98.5358,98.4227,98.4227,12148.0
2019-08-28 12:00:00,104.47,104.48,104.26,104.3,12988.0,98.4416,98.451,98.2437,98.2814,12988.0
2019-08-28 12:05:00,104.28,104.4,104.27,104.32,5367.0,98.2625,98.3756,98.2531,98.3002,5367.0
2019-08-28 12:10:00,104.33,104.38,104.25,104.38,6450.0,98.3096,98.3567,98.2342,98.3567,6450.0
2019-08-28 12:15:00,104.37,104.43,104.28,104.42,13678.0,98.3473,98.4039,98.2625,98.3944,13678.0
2019-08-28 12:20:00,104.42,104.42,104.31,104.37,6456.0,98.3944,98.3944,98.2908,98.3473,6456.0
2019-08-28 12:25:00,104.4,104.43,104.32,104.33,8442.0,98.3756,98.4039,98.3002,98.3096,8442.0
2019-08-28 12:30:00,104.34,104.54,104.33,104.54,6353.0,98.3191,98.5075,98.3096,98.5075,6353.0
2019-08-28 12:35:00,104.51,104.52,104.36,104.41,7958.0,98.4792,98.4887,98.3379,98.385,7958.0
2019-08-28 12:40:00,104.41,104.44,104.34,104.35,4299.0,98.385,98.4133,98.3191,98.3285,4299.0
2019-08-28 12:45:00,104.34,104.38,104.29,104.38,5716.0,98.3191,98.3567,98.2719,98.3567,5716.0
2019-08-28 12:50:00,104.38,104.49,104.36,104.49,6535.0,98.3567,98.4604,98.3379,98.4604,6535.0
2019-08-28 12:55:00,104.48,104.57,104.48,104.51,4513.0,98.451,98.5358,98.451,98.4792,4513.0
2019-08-28 13:00:00,104.48,104.51,104.35,104.51,7351.0,98.451,98.4792,98.3285,98.4792,7351.0
2019-08-28 13:05:00,104.5,104.51,104.38,104.45,5808.0,98.4698,98.4792,98.3567,98.4227,5808.0
2019-08-28 13:10:00,104.45,104.45,104.19,104.25,8338.0,98.4227,98.4227,98.1777,98.2342,8338.0
2019-08-28 13:15:00,104.23,104.3,104.17,104.22,4809.0,98.2154,98.2814,98.1589,98.206,4809.0
2019-08-28 13:20:00,104.24,104.38,104.24,104.28,5800.0,98.2248,98.3567,98.2248,98.2625,5800.0
2019-08-28 13:25:00,104.28,104.36,104.28,104.35,4381.0,98.2625,98.3379,98.2625,98.3285,4381.0
2019-08-28 13:30:00,104.36,104.4,104.31,104.34,8800.0,98.3379,98.3756,98.2908,98.3191,8800.0
2019-08-28 13:35:00,104.35,104.4,104.34,104.38,5211.0,98.3285,98.3756,98.3191,98.3567,5211.0
2019-08-28 13:40:00,104.36,104.37,104.28,104.37,9704.0,98.3379,98.3473,98.2625,98.3473,9704.0
2019-08-28 13:45:00,104.36,104.44,104.32,104.43,14711.0,98.3379,98.4133,98.3002,98.4039,14711.0
2019-08-28 13:50:00,104.41,104.44,104.3,104.32,5600.0,98.385,98.4133,98.2814,98.3002,5600.0
2019-08-28 13:55:00,104.3,104.35,104.27,104.34,7050.0,98.2814,98.3285,98.2531,98.3191,7050.0
2019-08-28 14:00:00,104.33,104.36,104.28,104.34,9093.0,98.3096,98.3379,98.2625,98.3191,9093.0
2019-08-28 14:05:00,104.32,104.34,104.28,104.29,6596.0,98.3002,98.3191,98.2625,98.2719,6596.0
2019-08-28 14:10:00,104.32,104.33,104.2,104.2,7271.0,98.3002,98.3096,98.1871,98.1871,7271.0
2019-08-28 14:15:00,104.2,104.24,104.17,104.22,19300.0,98.1871,98.2248,98.1589,98.206,19300.0
2019-08-28 14:20:00,104.21,104.27,104.2,104.24,10047.0,98.1966,98.2531,98.1871,98.2248,10047.0
2019-08-28 14:25:00,104.25,104.26,104.16,104.26,6453.0,98.2342,98.2437,98.1494,98.2437,6453.0
2019-08-28 14:30:00,104.24,104.27,104.12,104.27,14612.0,98.2248,98.2531,98.1118,98.2531,14612.0
2019-08-28 14:35:00,104.26,104.32,104.23,104.25,10600.0,98.2437,98.3002,98.2154,98.2342,10600.0
2019-08-28 14:40:00,104.24,104.41,104.19,104.41,7050.0,98.2248,98.385,98.1777,98.385,7050.0
2019-08-28 14:45:00,104.43,104.61,104.39,104.6,29241.0,98.4039,98.5735,98.3662,98.5641,29241.0
2019-08-28 14:50:00,104.61,104.72,104.61,104.69,7193.0,98.5735,98.6771,98.5735,98.6489,7193.0
2019-08-28 14:55:00,104.68,104.72,104.63,104.72,7358.0,98.6394,98.6771,98.5923,98.6771,7358.0
2019-08-28 15:00:00,104.71,104.74,104.6,104.74,19224.0,98.6677,98.696,98.5641,98.696,19224.0
2019-08-28 15:05:00,104.73,104.76,104.65,104.67,15460.0,98.6866,98.7148,98.6112,98.63,15460.0
2019-08-28 15:10:00,104.67,104.8,104.66,104.77,16764.0,98.63,98.7525,98.6206,98.7242,16764.0
2019-08-28 15:15:00,104.77,104.81,104.7,104.81,11855.0,98.7242,98.7619,98.6583,98.7619,11855.0
2019-08-28 15:20:00,104.82,104.82,104.62,104.64,21281.0,98.7714,98.7714,98.5829,98.6017,21281.0
2019-08-28 15:25:00,104.63,104.73,104.61,104.61,39634.0,98.5923,98.6866,98.5735,98.5735,39634.0
2019-08-28 15:30:00,104.6,104.64,104.53,104.55,18228.0,98.5641,98.6017,98.4981,98.5169,18228.0
2019-08-28 15:35:00,104.55,104.62,104.52,104.61,19380.0,98.5169,98.5829,98.4887,98.5735,19380.0
2019-08-28 15:40:00,104.6,104.62,104.47,104.48,17547.0,98.5641,98.5829,98.4416,98.451,17547.0
2019-08-28 15:45:00,104.48,104.62,104.46,104.58,19031.0,98.451,98.5829,98.4321,98.5452,19031.0
2019-08-28 15:50:00,104.54,104.62,104.52,104.57,26055.0,98.5075,98.5829,98.4887,98.5358,26055.0
2019-08-28 15:55:00,104.57,104.69,104.47,104.53,112321.0,98.5358,98.6489,98.4416,98.4981,112321.0
2019-08-29 09:30:00,105.85,107.06,105.85,106.92,38177.0,99.7419,100.8821,99.7419,100.7502,38177.0
2019-08-29 09:35:00,107.0,107.36,106.68,107.18,58482.0,100.8256,101.1648,100.524,100.9952,58482.0
2019-08-29 09:40:00,107.18,107.24,106.44,106.45,34121.0,100.9952,101.0517,100.2979,100.3073,34121.0
2019-08-29 09:45:00,106.5,107.19,106.45,107.19,20100.0,100.3544,101.0046,100.3073,101.0046,20100.0
2019-08-29 09:50:00,107.19,107.24,106.84,106.88,11798.0,101.0046,101.0517,100.6748,100.7125,11798.0
2019-08-29 09:55:00,106.86,106.91,106.67,106.74,10375.0,100.6936,100.7408,100.5146,100.5806,10375.0
2019-08-29 10:00:00,106.79,106.87,106.4,106.4,14579.0,100.6277,100.7031,100.2602,100.2602,14579.0
2019-08-29 10:05:00,106.38,106.68,106.34,106.62,6917.0,100.2413,100.524,100.2036,100.4675,6917.0
2019-08-29 10:10:00,106.59,106.61,106.3,106.39,12714.0,100.4392,100.4581,100.166,100.2508,12714.0
2019-08-29 10:15:00,106.43,106.88,106.43,106.87,8301.0,100.2885,100.7125,100.2885,100.7031,8301.0
2019-08-29 10:20:00,106.84,106.93,106.73,106.77,12674.0,100.6748,100.7596,100.5711,100.6088,12674.0
2019-08-29 10:25:00,106.71,106.71,106.61,106.65,7179.0,100.5523,100.5523,100.4581,100.4958,7179.0
2019-08-29 10:30:00,106.61,106.62,106.44,106.47,8676.0,100.4581,100.4675,100.2979,100.3261,8676.0
2019-08-29 10:35:00,106.43,106.58,105.99,106.25,19091.0,100.2885,100.4298,99.8738,100.1188,19091.0
2019-08-29 10:40:00,106.25,106.41,106.18,106.25,7983.0,100.1188,100.2696,100.0529,100.1188,7983.0
2019-08-29 10:45:00,106.22,106.3,106.1,106.23,11219.0,100.0906,100.166,99.9775,100.1,11219.0
2019-08-29 10:50:00,106.28,106.28,106.16,106.17,2800.0,100.1471,100.1471,100.034,100.0435,2800.0
2019-08-29 10:55:00,106.28,106.3,106.13,106.27,9265.0,100.1471,100.166,100.0058,100.1377,9265.0
2019-08-29 11:00:00,106.3,106.42,106.22,106.36,8778.0,100.166,100.279,100.0906,100.2225,8778.0
2019-08-29 11:05:00,106.39,106.6,106.38,106.46,8063.0,100.2508,100.4486,100.2413,100.3167,8063.0
2019-08-29 11:10:00,106.47,106.65,106.44,106.63,6351.0,100.3261,100.4958,100.2979,100.4769,6351.0
2019-08-29 11:15:00,106.62,106.63,106.5,106.63,6088.0,100.4675,100.4769,100.3544,100.4769,6088.0
2019-08-29 11:20:00,106.64,106.76,106.54,106.7,8112.0,100.4863,100.5994,100.3921,100.5429,8112.0
2019-08-29 11:25:00,106.73,106.73,106.56,106.59,10700.0,100.5711,100.5711,100.411,100.4392,10700.0
2019-08-29 11:30:00,106.61,106.66,106.52,106.62,9617.0,100.4581,100.5052,100.3733,100.4675,9617.0
2019-08-29 11:35:00,106.65,106.9,106.65,106.84,33169.0,100.4958,100.7313,100.4958,100.6748,33169.0
2019-08-29 11:40:00,106.83,106.88,106.73,106.88,5939.0,100.6654,100.7125,100.5711,100.7125,5939.0
2019-08-29 11:45:00,106.87,106.97,106.79,106.92,7342.0,100.7031,100.7973,100.6277,100.7502,7342.0
2019-08-29 11:50:00,106.92,107.09,106.86,107.02,6493.0,100.7502,100.9104,100.6936,100.8444,6493.0
2019-08-29 11:55:00,107.05,107.1,106.98,106.98,8710.0,100.8727,100.9198,100.8067,100.8067,8710.0
2019-08-29 12:00:00,107.01,107.01,106.87,106.92,8051.0,100.835,100.835,100.7031,100.7502,8051.0
2019-08-29 12:05:00,106.93,107.01,106.9,106.99,9819.0,100.7596,100.835,100.7313,100.8161,9819.0
2019-08-29 12:10:00,106.97,107.03,106.93,106.95,5060.0,100.7973,100.8538,100.7596,100.7784,5060.0
2019-08-29 12:15:00,106.92,106.98,106.84,106.98,11932.0,100.7502,100.8067,100.6748,100.8067,11932.0
2019-08-29 12:20:00,107.0,107.05,106.93,107.05,13456.0,100.8256,100.8727,100.7596,100.8727,13456.0
2019-08-29 12:25:00,107.05,107.05,106.96,107.01,6239.0,100.8727,100.8727,100.7879,100.835,6239.0
2019-08-29 12:30:00,107.02,107.09,106.97,107.02,5241.0,100.8444,100.9104,100.7973,100.8444,5241.0
2019-08-29 12:35:00,106.98,107.16,106.94,107.12,11214.0,100.8067,100.9763,100.769,100.9386,11214.0
2019-08-29 12:40:00,107.12,107.15,107.02,107.09,4864.0,100.9386,100.9669,100.8444,100.9104,4864.0
2019-08-29 12:45:00,107.12,107.14,107.04,107.11,3305.0,100.9386,100.9575,100.8633,100.9292,3305.0
2019-08-29 12:50:00,107.13,107.26,107.02,107.26,20433.0,100.9481,101.0706,100.8444,101.0706,20433.0
2019-08-29 12:55:00,107.28,107.35,107.24,107.29,5065.0,101.0894,101.1554,101.0517,101.0988,5065.0
2019-08-29 13:00:00,107.32,107.42,107.31,107.4,6601.0,101.1271,101.2213,101.1177,101.2025,6601.0
2019-08-29 13:05:00,107.43,107.51,107.38,107.47,33652.0,101.2307,101.3061,101.1836,101.2684,33652.0
2019-08-29 13:10:00,107.47,107.5,107.3,107.42,6250.0,101.2684,101.2967,101.1082,101.2213,6250.0
2019-08-29 13:15:00,107.39,107.39,107.26,107.28,4970.0,101.1931,101.1931,101.0706,101.0894,4970.0
2019-08-29 13:20:00,107.29,107.5,107.27,107.41,11365.0,101.0988,101.2967,101.08,101.2119,11365.0
2019-08-29 13:25:00,107.4,107.47,107.32,107.34,17914.0,101.2025,101.2684,101.1271,101.1459,17914.0
2019-08-29 13:30:00,107.36,107.42,107.3,107.33,4350.0,101.1648,101.2213,101.1082,101.1365,4350.0
2019-08-29 13:35:00,107.32,107.42,107.31,107.38,5194.0,101.1271,101.2213,101.1177,101.1836,5194.0
2019-08-29 13:40:00,107.39,107.41,107.32,107.38,8168.0,101.1931,101.2119,101.1271,101.1836,8168.0
2019-08-29 13:45:00,107.39,107.49,107.38,107.48,7744.0,101.1931,101.2873,101.1836,101.2779,7744.0
2019-08-29 13:50:00,107.48,107.56,107.47,107.5,15829.0,101.2779,101.3532,101.2684,101.2967,15829.0
2019-08-29 13:55:00,107.51,107.53,107.27,107.28,9207.0,101.3061,101.325,101.08,101.0894,9207.0
2019-08-29 14:00:00,107.3,107.39,107.29,107.29,8947.0,101.1082,101.1931,101.0988,101.0988,8947.0
2019-08-29 14:05:00,107.29,107.42,107.29,107.37,10175.0,101.0988,101.2213,101.0988,101.1742,10175.0
2019-08-29 14:10:00,107.36,107.45,107.35,107.37,8745.0,101.1648,101.2496,101.1554,101.1742,8745.0
2019-08-29 14:15:00,107.36,107.39,107.11,107.17,15113.0,101.1648,101.1931,100.9292,100.9858,15113.0
2019-08-29 14:20:00,107.18,107.21,107.08,107.19,10044.0,100.9952,101.0234,100.9009,101.0046,10044.0
2019-08-29 14:25:00,107.23,107.37,107.22,107.32,7185.0,101.0423,101.1742,101.0329,101.1271,7185.0
2019-08-29 14:30:00,107.31,107.42,107.28,107.38,10119.0,101.1177,101.2213,101.0894,101.1836,10119.0
2019-08-29 14:35:00,107.37,107.38,107.29,107.34,8675.0,101.1742,101.1836,101.0988,101.1459,8675.0
2019-08-29 14:40:00,107.32,107.37,107.18,107.35,10516.0,101.1271,101.1742,100.9952,101.1554,10516.0
2019-08-29 14:45:00,107.33,107.4,107.3,107.36,12948.0,101.1365,101.2025,101.1082,101.1648,12948.0
2019-08-29 14:50:00,107.4,107.4,107.28,107.28,6607.0,101.2025,101.2025,101.0894,101.0894,6607.0
2019-08-29 14:55:00,107.26,107.26,107.15,107.19,8324.0,101.0706,101.0706,100.9669,101.0046,8324.0
2019-08-29 15:00:00,107.18,107.24,107.15,107.21,18867.0,100.9952,101.0517,100.9669,101.0234,18867.0
2019-08-29 15:05:00,107.18,107.23,107.15,107.2,14344.0,100.9952,101.0423,100.9669,101.014,14344.0
2019-08-29 15:10:00,107.21,107.28,107.18,107.23,11589.0,101.0234,101.0894,100.9952,101.0423,11589.0
2019-08-29 15:15:00,107.23,107.24,107.15,107.2,12693.0,101.0423,101.0517,100.9669,101.014,12693.0
2019-08-29 15:20:00,107.2,107.26,107.15,107.2,17018.0,101.014,101.0706,100.9669,101.014,17018.0
2019-08-29 15:25:00,107.2,107.25,107.15,107.19,22249.0,101.014,101.0611,100.9669,101.0046,22249.0
2019-08-29 15:30:00,107.23,107.25,107.06,107.13,27159.0,101.0423,101.0611,100.8821,100.9481,27159.0
2019-08-29 15:35:00,107.13,107.2,107.1,107.15,23593.0,100.9481,101.014,100.9198,100.9669,23593.0
2019-08-29 15:40:00,107.13,107.13,106.93,106.94,32608.0,100.9481,100.9481,100.7596,100.769,32608.0
2019-08-29 15:45:00,106.93,107.23,106.88,107.21,40731.0,100.7596,101.0423,100.7125,101.0234,40731.0
2019-08-29 15:50:00,107.21,107.37,107.21,107.34,51345.0,101.0234,101.1742,101.0234,101.1459,51345.0
2019-08-29 15:55:00,107.36,107.38,107.05,107.12,102391.0,101.1648,101.1836,100.8727,100.9386,102391.0
2019-08-30 09:30:00,107.43,107.94,107.43,107.63,48132.0,101.2307,101.7113,101.2307,101.4192,48132.0
2019-08-30 09:35:00,107.65,108.17,107.59,108.17,48538.0,101.4381,101.928,101.3815,101.928,48538.0
2019-08-30 09:40:00,108.11,108.11,107.81,108.07,8386.0,101.8715,101.8715,101.5888,101.8338,8386.0
2019-08-30 09:45:00,108.08,108.35,108.01,108.31,10159.0,101.8432,102.0977,101.7773,102.06,10159.0
2019-08-30 09:50:00,108.31,108.48,108.21,108.29,8892.0,102.06,102.2202,101.9657,102.0411,8892.0
2019-08-30 09:55:00,108.28,108.28,107.93,108.15,11575.0,102.0317,102.0317,101.7019,101.9092,11575.0
2019-08-30 10:00:00,108.11,108.32,108.06,108.1,9834.0,101.8715,102.0694,101.8244,101.8621,9834.0
2019-08-30 10:05:00,108.12,108.12,107.96,108.11,7511.0,101.8809,101.8809,101.7302,101.8715,7511.0
2019-08-30 10:10:00,108.17,108.18,107.79,107.79,22822.0,101.928,101.9375,101.57,101.57,22822.0
2019-08-30 10:15:00,107.78,107.9,107.73,107.84,6467.0,101.5605,101.6736,101.5134,101.6171,6467.0
2019-08-30 10:20:00,107.86,107.88,107.67,107.77,9095.0,101.6359,101.6548,101.4569,101.5511,9095.0
2019-08-30 10:25:00,107.77,107.81,107.68,107.76,5459.0,101.5511,101.5888,101.4663,101.5417,5459.0
2019-08-30 10:30:00,107.8,107.86,107.68,107.68,4443.0,101.5794,101.6359,101.4663,101.4663,4443.0
2019-08-30 10:35:00,107.68,107.72,107.49,107.5,10006.0,101.4663,101.504,101.2873,101.2967,10006.0
2019-08-30 10:40:00,107.51,107.52,107.4,107.41,4428.0,101.3061,101.3156,101.2025,101.2119,4428.0
2019-08-30 10:45:00,107.47,107.51,107.36,107.46,4397.0,101.2684,101.3061,101.1648,101.259,4397.0
2019-08-30 10:50:00,107.46,107.46,107.23,107.25,16942.0,101.259,101.259,101.0423,101.0611,16942.0
2019-08-30 10:55:00,107.27,107.27,107.09,107.09,5832.0,101.08,101.08,100.9104,100.9104,5832.0
2019-08-30 11:00:00,107.17,107.2,107.0,107.02,9183.0,100.9858,101.014,100.8256,100.8444,9183.0
2019-08-30 11:05:00,107.04,107.08,106.9,106.91,14134.0,100.8633,100.9009,100.7313,100.7408,14134.0
2019-08-30 11:10:00,106.92,106.94,106.46,106.57,8226.0,100.7502,100.769,100.3167,100.4204,8226.0
2019-08-30 11:15:00,106.6,106.63,106.38,106.55,10175.0,100.4486,100.4769,100.2413,100.4015,10175.0
2019-08-30 11:20:00,106.52,106.52,106.38,106.43,5410.0,100.3733,100.3733,100.2413,100.2885,5410.0
2019-08-30 11:25:00,106.38,106.54,106.34,106.54,14135.0,100.2413,100.3921,100.2036,100.3921,14135.0
2019-08-30 11:30:00,106.52,106.73,106.51,106.7,12032.0,100.3733,100.5711,100.3638,100.5429,12032.0
2019-08-30 11:35:00,106.69,106.81,106.69,106.73,6433.0,100.5334,100.6465,100.5334,100.5711,6433.0
2019-08-30 11:40:00,106.73,106.89,106.73,106.87,7717.0,100.5711,100.7219,100.5711,100.7031,7717.0
2019-08-30 11:45:00,106.9,107.0,106.89,106.97,8510.0,100.7313,100.8256,100.7219,100.7973,8510.0
2019-08-30 11:50:00,106.97,107.02,106.9,107.02,16718.0,100.7973,100.8444,100.7313,100.8444,16718.0
2019-08-30 11:55:00,107.0,107.05,106.88,106.89,19916.0,100.8256,100.8727,100.7125,100.7219,19916.0
2019-08-30 12:00:00,106.9,107.01,106.9,106.98,35064.0,100.7313,100.835,100.7313,100.8067,35064.0
2019-08-30 12:05:00,106.96,107.12,106.88,106.94,11173.0,100.7879,100.9386,100.7125,100.769,11173.0
2019-08-30 12:10:00,106.94,107.15,106.91,106.97,9984.0,100.769,100.9669,100.7408,100.7973,9984.0
2019-08-30 12:15:00,106.98,107.01,106.93,106.95,4034.0,100.8067,100.835,100.7596,100.7784,4034.0
2019-08-30 12:20:00,106.95,107.02,106.89,106.9,8262.0,100.7784,100.8444,100.7219,100.7313,8262.0
2019-08-30 12:25:00,106.88,106.92,106.85,106.89,8213.0,100.7125,100.7502,100.6842,100.7219,8213.0
2019-08-30 12:30:00,106.85,106.98,106.84,106.95,13810.0,100.6842,100.8067,100.6748,100.7784,13810.0
2019-08-30 12:35:00,106.95,106.97,106.91,106.91,6852.0,100.7784,100.7973,100.7408,100.7408,6852.0
2019-08-30 12:40:00,106.9,106.92,106.89,106.91,3779.0,100.7313,100.7502,100.7219,100.7408,3779.0
2019-08-30 12:45:00,106.95,106.98,106.89,106.89,3537.0,100.7784,100.8067,100.7219,100.7219,3537.0
2019-08-30 12:50:00,106.87,106.92,106.79,106.92,5600.0,100.7031,100.7502,100.6277,100.7502,5600.0
2019-08-30 12:55:00,106.91,106.92,106.84,106.84,2677.0,100.7408,100.7502,100.6748,100.6748,2677.0
2019-08-30 13:00:00,106.85,106.93,106.81,106.87,10485.0,100.6842,100.7596,100.6465,100.7031,10485.0
2019-08-30 13:05:00,106.84,106.84,106.79,106.82,4255.0,100.6748,100.6748,100.6277,100.6559,4255.0
2019-08-30 13:10:00,106.82,106.86,106.78,106.82,7180.0,100.6559,100.6936,100.6183,100.6559,7180.0
2019-08-30 13:15:00,106.81,106.84,106.81,106.82,7133.0,100.6465,100.6748,100.6465,100.6559,7133.0
2019-08-30 13:20:00,106.81,106.82,106.57,106.57,21619.0,100.6465,100.6559,100.4204,100.4204,21619.0
2019-08-30 13:25:00,106.58,106.61,106.51,106.51,7105.0,100.4298,100.4581,100.3638,100.3638,7105.0
2019-08-30 13:30:00,106.46,106.49,106.43,106.48,2578.0,100.3167,100.345,100.2885,100.3356,2578.0
2019-08-30 13:35:00,106.46,106.46,106.32,106.39,7055.0,100.3167,100.3167,100.1848,100.2508,7055.0
2019-08-30 13:40:00,106.37,106.38,106.33,106.35,3331.0,100.2319,100.2413,100.1942,100.2131,3331.0
2019-08-30 13:45:00,106.34,106.41,106.31,106.32,3170.0,100.2036,100.2696,100.1754,100.1848,3170.0
2019-08-30 13:50:00,106.32,106.36,106.23,106.24,6578.0,100.1848,100.2225,100.1,100.1094,6578.0
2019-08-30 13:55:00,106.23,106.27,106.16,106.27,9376.0,100.1,100.1377,100.034,100.1377,9376.0
2019-08-30 14:00:00,106.29,106.39,106.26,106.26,5479.0,100.1565,100.2508,100.1283,100.1283,5479.0
2019-08-30 14:05:00,106.27,106.28,106.2,106.24,5065.0,100.1377,100.1471,100.0717,100.1094,5065.0
2019-08-30 14:10:00,106.24,106.29,106.21,106.22,5640.0,100.1094,100.1565,100.0811,100.0906,5640.0
2019-08-30 14:15:00,106.22,106.33,106.22,106.33,9586.0,100.0906,100.1942,100.0906,100.1942,9586.0
2019-08-30 14:20:00,106.35,106.39,106.3,106.34,5478.0,100.2131,100.2508,100.166,100.2036,5478.0
2019-08-30 14:25:00,106.33,106.35,106.26,106.26,9947.0,100.1942,100.2131,100.1283,100.1283,9947.0
2019-08-30 14:30:00,106.27,106.36,106.22,106.22,16022.0,100.1377,100.2225,100.0906,100.0906,16022.0
2019-08-30 14:35:00,106.23,106.31,106.21,106.26,8557.0,100.1,100.1754,100.0811,100.1283,8557.0
2019-08-30 14:40:00,106.25,106.29,106.13,106.28,25529.0,100.1188,100.1565,100.0058,100.1471,25529.0
2019-08-30 14:45:00,106.28,106.28,106.09,106.12,8737.0,100.1471,100.1471,99.9681,99.9963,8737.0
2019-08-30 14:50:00,106.14,106.18,106.09,106.15,5050.0,100.0152,100.0529,99.9681,100.0246,5050.0
2019-08-30 14:55:00,106.16,106.22,106.08,106.09,7673.0,100.034,100.0906,99.9586,99.9681,7673.0
2019-08-30 15:00:00,106.08,106.14,106.02,106.05,10042.0,99.9586,100.0152,99.9021,99.9304,10042.0
2019-08-30 15:05:00,106.03,106.13,105.98,106.04,16359.0,99.9115,100.0058,99.8644,99.921,16359.0
2019-08-30 15:10:00,106.03,106.08,105.98,106.02,8577.0,99.9115,99.9586,99.8644,99.9021,8577.0
2019-08-30 15:15:00,106.04,106.04,105.91,105.92,10352.0,99.921,99.921,99.7985,99.8079,10352.0
2019-08-30 15:20:00,105.92,106.03,105.89,105.97,10856.0,99.8079,99.9115,99.7796,99.855,10856.0
2019-08-30 15:25:00,106.0,106.14,106.0,106.09,11370.0,99.8833,100.0152,99.8833,99.9681,11370.0
2019-08-30 15:30:00,106.11,106.21,106.11,106.14,10759.0,99.9869,100.0811,99.9869,100.0152,10759.0
2019-08-30 15:35:00,106.16,106.17,106.03,106.03,11476.0,100.034,100.0435,99.9115,99.9115,11476.0
2019-08-30 15:40:00,106.03,106.08,106.0,106.03,18986.0,99.9115,99.9586,99.8833,99.9115,18986.0
2019-08-30 15:45:00,106.02,106.07,105.98,105.98,16728.0,99.9021,99.9492,99.8644,99.8644,16728.0
2019-08-30 15:50:00,105.98,106.12,105.9,105.99,31432.0,99.8644,99.9963,99.789,99.8738,31432.0
2019-08-30 15:55:00,105.96,106.07,105.78,106.03,230053.0,99.8456,99.9492,99.676,99.9115,230053.0
2019-09-03 09:30:00,105.16,105.29,104.49,104.91,44767.0,99.0917,99.2142,98.4604,98.8562,44767.0
2019-09-03 09:35:00,104.99,105.32,104.63,105.24,16534.0,98.9315,99.2425,98.5923,99.1671,16534.0
2019-09-03 09:40:00,105.27,105.86,105.27,105.77,22899.0,99.1954,99.7513,99.1954,99.6665,22899.0
2019-09-03 09:45:00,105.76,105.99,105.73,105.96,65032.0,99.6571,99.8738,99.6288,99.8456,65032.0
2019-09-03 09:50:00,105.99,106.07,105.9,105.94,25964.0,99.8738,99.9492,99.789,99.8267,25964.0
2019-09-03 09:55:00,105.94,105.99,105.43,105.47,12447.0,99.8267,99.8738,99.3462,99.3838,12447.0
2019-09-03 10:00:00,105.4,105.47,104.89,104.95,63727.0,99.3179,99.3838,98.8373,98.8939,63727.0
2019-09-03 10:05:00,104.95,105.12,104.57,104.83,35444.0,98.8939,99.054,98.5358,98.7808,35444.0
2019-09-03 10:10:00,104.81,105.44,104.81,105.33,62412.0,98.7619,99.3556,98.7619,99.2519,62412.0
2019-09-03 10:15:00,105.32,105.7,105.2,105.51,46648.0,99.2425,99.6006,99.1294,99.4215,46648.0
2019-09-03 10:20:00,105.52,105.74,105.38,105.38,14612.0,99.431,99.6383,99.299,99.299,14612.0
2019-09-03 10:25:00,105.29,105.38,105.05,105.38,8438.0,99.2142,99.299,98.9881,99.299,8438.0
2019-09-03 10:30:00,105.43,105.5,105.28,105.48,16816.0,99.3462,99.4121,99.2048,99.3933,16816.0
2019-09-03 10:35:00,105.52,105.55,105.41,105.42,13841.0,99.431,99.4592,99.3273,99.3367,13841.0
2019-09-03 10:40:00,105.4,105.98,105.4,105.8,33494.0,99.3179,99.8644,99.3179,99.6948,33494.0
2019-09-03 10:45:00,105.79,105.91,105.66,105.91,15309.0,99.6854,99.7985,99.5629,99.7985,15309.0
2019-09-03 10:50:00,105.9,105.91,105.73,105.78,6875.0,99.789,99.7985,99.6288,99.676,6875.0
2019-09-03 10:55:00,105.79,106.09,105.76,105.85,21379.0,99.6854,99.9681,99.6571,99.7419,21379.0
2019-09-03 11:00:00,105.88,105.88,105.45,105.51,9051.0,99.7702,99.7702,99.365,99.4215,9051.0
2019-09-03 11:05:00,105.51,105.78,105.5,105.74,10635.0,99.4215,99.676,99.4121,99.6383,10635.0
2019-09-03 11:10:00,105.75,105.75,105.5,105.54,16955.0,99.6477,99.6477,99.4121,99.4498,16955.0
2019-09-03 11:15:00,105.5,105.54,105.34,105.37,40936.0,99.4121,99.4498,99.2614,99.2896,40936.0
2019-09-03 11:20:00,105.37,105.5,105.2,105.26,32100.0,99.2896,99.4121,99.1294,99.186,32100.0
2019-09-03 11:25:00,105.32,105.38,105.17,105.23,6804.0,99.2425,99.299,99.1012,99.1577,6804.0
2019-09-03 11:30:00,105.29,105.43,105.17,105.35,6382.0,99.2142,99.3462,99.1012,99.2708,6382.0
2019-09-03 11:35:00,105.37,105.43,105.2,105.3,4200.0,99.2896,99.3462,99.1294,99.2237,4200.0
2019-09-03 11:40:00,105.28,105.36,105.24,105.26,6465.0,99.2048,99.2802,99.1671,99.186,6465.0
2019-09-03 11:45:00,105.26,105.41,105.06,105.35,4896.0,99.186,99.3273,98.9975,99.2708,4896.0
2019-09-03 11:50:00,105.32,105.32,105.16,105.19,3465.0,99.2425,99.2425,99.0917,99.12,3465.0
2019-09-03 11:55:00,105.18,105.23,105.07,105.11,6632.0,99.1106,99.1577,99.0069,99.0446,6632.0
2019-09-03 12:00:00,105.08,105.13,105.01,105.08,5168.0,99.0164,99.0635,98.9504,99.0164,5168.0
2019-09-03 12:05:00,105.08,105.18,105.02,105.06,5497.0,99.0164,99.1106,98.9598,98.9975,5497.0
2019-09-03 12:10:00,105.06,105.16,105.05,105.07,5257.0,98.9975,99.0917,98.9881,99.0069,5257.0
2019-09-03 12:15:00,105.09,105.22,105.06,105.17,7608.0,99.0258,99.1483,98.9975,99.1012,7608.0
2019-09-03 12:20:00,105.18,105.18,105.04,105.08,18367.0,99.1106,99.1106,98.9787,99.0164,18367.0
2019-09-03 12:25:00,105.05,105.09,104.82,104.9,9443.0,98.9881,99.0258,98.7714,98.8467,9443.0
2019-09-03 12:30:00,104.82,104.82,104.62,104.69,4677.0,98.7714,98.7714,98.5829,98.6489,4677.0
2019-09-03 12:35:00,104.69,104.75,104.69,104.72,3694.0,98.6489,98.7054,98.6489,98.6771,3694.0
2019-09-03 12:40:00,104.72,104.72,104.49,104.49,53000.0,98.6771,98.6771,98.4604,98.4604,53000.0
2019-09-03 12:45:00,104.51,104.67,104.49,104.61,3939.0,98.4792,98.63,98.4604,98.5735,3939.0
2019-09-03 12:50:00,104.61,104.61,104.36,104.48,7815.0,98.5735,98.5735,98.3379,98.451,7815.0
2019-09-03 12:55:00,104.43,104.49,104.4,104.42,4632.0,98.4039,98.4604,98.3756,98.3944,4632.0
2019-09-03 13:00:00,104.44,104.56,104.41,104.49,9360.0,98.4133,98.5264,98.385,98.4604,9360.0
2019-09-03 13:05:00,104.44,104.5,104.41,104.46,6135.0,98.4133,98.4698,98.385,98.4321,6135.0
2019-09-03 13:10:00,104.48,104.49,104.4,104.43,10368.0,98.451,98.4604,98.3756,98.4039,10368.0
2019-09-03 13:15:00,104.42,104.45,104.4,104.41,5042.0,98.3944,98.4227,98.3756,98.385,5042.0
2019-09-03 13:20:00,104.4,104.52,104.37,104.52,19678.0,98.3756,98.4887,98.3473,98.4887,19678.0
2019-09-03 13:25:00,104.5,104.54,104.45,104.47,3821.0,98.4698,98.5075,98.4227,98.4416,3821.0
2019-09-03 13:30:00,104.44,104.48,104.33,104.33,6663.0,98.4133,98.451,98.3096,98.3096,6663.0
2019-09-03 13:35:00,104.33,104.38,104.29,104.36,5704.0,98.3096,98.3567,98.2719,98.3379,5704.0
2019-09-03 13:40:00,104.3,104.3,104.07,104.12,6914.0,98.2814,98.2814,98.0646,98.1118,6914.0
2019-09-03 13:45:00,104.12,104.28,104.11,104.26,10872.0,98.1118,98.2625,98.1023,98.2437,10872.0
2019-09-03 13:50:00,104.25,104.28,104.17,104.26,23848.0,98.2342,98.2625,98.1589,98.2437,23848.0
2019-09-03 13:55:00,104.28,104.38,104.27,104.28,6041.0,98.2625,98.3567,98.2531,98.2625,6041.0
2019-09-03 14:00:00,104.29,104.43,104.28,104.43,5591.0,98.2719,98.4039,98.2625,98.4039,5591.0
2019-09-03 14:05:00,104.43,104.43,104.23,104.23,5307.0,98.4039,98.4039,98.2154,98.2154,5307.0
2019-09-03 14:10:00,104.23,104.3,104.21,104.25,7004.0,98.2154,98.2814,98.1966,98.2342,7004.0
2019-09-03 14:15:00,104.25,104.28,104.18,104.24,8292.0,98.2342,98.2625,98.1683,98.2248,8292.0
2019-09-03 14:20:00,104.23,104.3,104.23,104.25,10034.0,98.2154,98.2814,98.2154,98.2342,10034.0
2019-09-03 14:25:00,104.26,104.36,104.24,104.32,15386.0,98.2437,98.3379,98.2248,98.3002,15386.0
2019-09-03 14:30:00,104.3,104.37,104.22,104.32,11768.0,98.2814,98.3473,98.206,98.3002,11768.0
2019-09-03 14:35:00,104.31,104.35,104.29,104.33,13328.0,98.2908,98.3285,98.2719,98.3096,13328.0
2019-09-03 14:40:00,104.32,104.34,104.29,104.31,12800.0,98.3002,98.3191,98.2719,98.2908,12800.0
2019-09-03 14:45:00,104.3,104.33,104.2,104.23,18666.0,98.2814,98.3096,98.1871,98.2154,18666.0
2019-09-03 14:50:00,104.24,104.32,104.21,104.27,8744.0,98.2248,98.3002,98.1966,98.2531,8744.0
2019-09-03 14:55:00,104.25,104.35,104.25,104.3,15767.0,98.2342,98.3285,98.2342,98.2814,15767.0
2019-09-03 15:00:00,104.3,104.35,104.25,104.31,14720.0,98.2814,98.3285,98.2342,98.2908,14720.0
2019-09-03 15:05:00,104.31,104.38,104.28,104.37,12663.0,98.2908,98.3567,98.2625,98.3473,12663.0
2019-09-03 15:10:00,104.38,104.43,104.31,104.39,15580.0,98.3567,98.4039,98.2908,98.3662,15580.0
2019-09-03 15:15:00,104.38,104.53,104.36,104.49,13741.0,98.3567,98.4981,98.3379,98.4604,13741.0
2019-09-03 15:20:00,104.51,104.64,104.51,104.57,12364.0,98.4792,98.6017,98.4792,98.5358,12364.0
2019-09-03 15:25:00,104.58,104.58,104.47,104.54,25460.0,98.5452,98.5452,98.4416,98.5075,25460.0
2019-09-03 15:30:00,104.56,104.74,104.5,104.74,43177.0,98.5264,98.696,98.4698,98.696,43177.0
2019-09-03 15:35:00,104.74,104.86,104.71,104.77,27889.0,98.696,98.809,98.6677,98.7242,27889.0
2019-09-03 15:40:00,104.78,104.88,104.77,104.8,22562.0,98.7337,98.8279,98.7242,98.7525,22562.0
2019-09-03 15:45:00,104.8,104.99,104.76,104.98,41864.0,98.7525,98.9315,98.7148,98.9221,41864.0
2019-09-03 15:50:00,104.99,105.22,104.98,105.19,62471.0,98.9315,99.1483,98.9221,99.12,62471.0
2019-09-03 15:55:00,105.18,105.22,104.97,104.98,104940.0,99.1106,99.1483,98.9127,98.9221,104940.0
2019-09-04 09:30:00,105.48,105.76,105.25,105.61,41320.0,99.3933,99.6571,99.1765,99.5158,41320.0
2019-09-04 09:35:00,105.66,105.66,105.35,105.36,30939.0,99.5629,99.5629,99.2708,99.2802,30939.0
2019-09-04 09:40:00,105.43,105.46,105.25,105.25,6392.0,99.3462,99.3744,99.1765,99.1765,6392.0
2019-09-04 09:45:00,105.34,105.4,105.05,105.08,17156.0,99.2614,99.3179,98.9881,99.0164,17156.0
2019-09-04 09:50:00,105.06,105.06,104.92,105.02,10785.0,98.9975,98.9975,98.8656,98.9598,10785.0
2019-09-04 09:55:00,105.02,105.1,104.93,105.04,5996.0,98.9598,99.0352,98.875,98.9787,5996.0
2019-09-04 10:00:00,105.07,105.14,105.04,105.09,10677.0,99.0069,99.0729,98.9787,99.0258,10677.0
2019-09-04 10:05:00,105.1,105.11,104.8,105.0,21726.0,99.0352,99.0446,98.7525,98.941,21726.0
2019-09-04 10:10:00,104.99,105.09,104.9,104.98,4358.0,98.9315,99.0258,98.8467,98.9221,4358.0
2019-09-04 10:15:00,104.93,104.95,104.83,104.95,14129.0,98.875,98.8939,98.7808,98.8939,14129.0
2019-09-04 10:20:00,105.0,105.14,104.95,104.96,12188.0,98.941,99.0729,98.8939,98.9033,12188.0
2019-09-04 10:25:00,104.93,105.12,104.92,105.09,8349.0,98.875,99.054,98.8656,99.0258,8349.0
2019-09-04 10:30:00,105.09,105.24,105.09,105.2,16935.0,99.0258,99.1671,99.0258,99.1294,16935.0
2019-09-04 10:35:00,105.21,105.21,105.11,105.11,6602.0,99.1389,99.1389,99.0446,99.0446,6602.0
2019-09-04 10:40:00,105.11,105.14,105.0,105.05,13102.0,99.0446,99.0729,98.941,98.9881,13102.0
2019-09-04 10:45:00,105.11,105.18,105.06,105.13,14244.0,99.0446,99.1106,98.9975,99.0635,14244.0
2019-09-04 10:50:00,105.14,105.2,105.13,105.15,4898.0,99.0729,99.1294,99.0635,99.0823,4898.0
2019-09-04 10:55:00,105.15,105.28,105.04,105.24,11985.0,99.0823,99.2048,98.9787,99.1671,11985.0
2019-09-04 11:00:00,105.27,105.33,105.24,105.29,8691.0,99.1954,99.2519,99.1671,99.2142,8691.0
2019-09-04 11:05:00,105.31,105.37,105.26,105.33,6087.0,99.2331,99.2896,99.186,99.2519,6087.0
2019-09-04 11:10:00,105.33,105.42,105.29,105.33,7803.0,99.2519,99.3367,99.2142,99.2519,7803.0
2019-09-04 11:15:00,105.32,105.46,105.32,105.46,6111.0,99.2425,99.3744,99.2425,99.3744,6111.0
2019-09-04 11:20:00,105.52,105.64,105.5,105.64,8394.0,99.431,99.544,99.4121,99.544,8394.0
2019-09-04 11:25:00,105.65,105.69,105.56,105.69,5927.0,99.5535,99.5912,99.4687,99.5912,5927.0
2019-09-04 11:30:00,105.7,105.75,105.64,105.71,7732.0,99.6006,99.6477,99.544,99.61,7732.0
2019-09-04 11:35:00,105.73,105.76,105.66,105.69,4831.0,99.6288,99.6571,99.5629,99.5912,4831.0
2019-09-04 11:40:00,105.74,105.78,105.71,105.71,4766.0,99.6383,99.676,99.61,99.61,4766.0
2019-09-04 11:45:00,105.71,105.9,105.71,105.89,10163.0,99.61,99.789,99.61,99.7796,10163.0
2019-09-04 11:50:00,105.87,105.89,105.75,105.85,6899.0,99.7608,99.7796,99.6477,99.7419,6899.0
2019-09-04 11:55:00,105.83,105.85,105.75,105.77,7471.0,99.7231,99.7419,99.6477,99.6665,7471.0
2019-09-04 12:00:00,105.77,105.86,105.77,105.84,4091.0,99.6665,99.7513,99.6665,99.7325,4091.0
2019-09-04 12:05:00,105.83,105.85,105.82,105.85,2835.0,99.7231,99.7419,99.7137,99.7419,2835.0
2019-09-04 12:10:00,105.86,105.9,105.84,105.85,4465.0,99.7513,99.789,99.7325,99.7419,4465.0
2019-09-04 12:15:00,105.84,105.84,105.64,105.69,6631.0,99.7325,99.7325,99.544,99.5912,6631.0
2019-09-04 12:20:00,105.69,105.69,105.57,105.57,4900.0,99.5912,99.5912,99.4781,99.4781,4900.0
2019-09-04 12:25:00,105.58,105.66,105.58,105.6,5450.0,99.4875,99.5629,99.4875,99.5063,5450.0
2019-09-04 12:30:00,105.61,105.67,105.59,105.66,5750.0,99.5158,99.5723,99.4969,99.5629,5750.0
2019-09-04 12:35:00,105.66,105.7,105.61,105.61,6572.0,99.5629,99.6006,99.5158,99.5158,6572.0
2019-09-04 12:40:00,105.58,105.63,105.58,105.59,2800.0,99.4875,99.5346,99.4875,99.4969,2800.0
2019-09-04 12:45:00,105.6,105.73,105.57,105.69,6807.0,99.5063,99.6288,99.4781,99.5912,6807.0
2019-09-04 12:50:00,105.69,105.73,105.67,105.69,7099.0,99.5912,99.6288,99.5723,99.5912,7099.0
2019-09-04 12:55:00,105.72,105.77,105.7,105.71,6109.0,99.6194,99.6665,99.6006,99.61,6109.0
2019-09-04 13:00:00,105.7,105.75,105.66,105.66,9102.0,99.6006,99.6477,99.5629,99.5629,9102.0
2019-09-04 13:05:00,105.66,105.77,105.66,105.74,11832.0,99.5629,99.6665,99.5629,99.6383,11832.0
2019-09-04 13:10:00,105.72,105.79,105.67,105.79,9579.0,99.6194,99.6854,99.5723,99.6854,9579.0
2019-09-04 13:15:00,105.8,105.8,105.65,105.67,42600.0,99.6948,99.6948,99.5535,99.5723,42600.0
2019-09-04 13:20:00,105.69,105.7,105.6,105.6,8099.0,99.5912,99.6006,99.5063,99.5063,8099.0
2019-09-04 13:25:00,105.63,105.65,105.55,105.57,5218.0,99.5346,99.5535,99.4592,99.4781,5218.0
2019-09-04 13:30:00,105.55,105.75,105.55,105.75,6969.0,99.4592,99.6477,99.4592,99.6477,6969.0
2019-09-04 13:35:00,105.77,105.91,105.74,105.74,10285.0,99.6665,99.7985,99.6383,99.6383,10285.0
2019-09-04 13:40:00,105.76,105.76,105.69,105.73,3000.0,99.6571,99.6571,99.5912,99.6288,3000.0
2019-09-04 13:45:00,105.74,105.76,105.63,105.69,3415.0,99.6383,99.6571,99.5346,99.5912,3415.0
2019-09-04 13:50:00,105.71,105.71,105.61,105.63,8761.0,99.61,99.61,99.5158,99.5346,8761.0
2019-09-04 13:55:00,105.67,105.67,105.61,105.64,4891.0,99.5723,99.5723,99.5158,99.544,4891.0
2019-09-04 14:00:00,105.65,105.71,105.62,105.67,8962.0,99.5535,99.61,99.5252,99.5723,8962.0
2019-09-04 14:05:00,105.67,105.67,105.55,105.57,30717.0,99.5723,99.5723,99.4592,99.4781,30717.0
2019-09-04 14:10:00,105.6,105.62,105.48,105.48,5525.0,99.5063,99.5252,99.3933,99.3933,5525.0
2019-09-04 14:15:00,105.48,105.54,105.48,105.54,7499.0,99.3933,99.4498,99.3933,99.4498,7499.0
2019-09-04 14:20:00,105.57,105.59,105.53,105.55,4300.0,99.4781,99.4969,99.4404,99.4592,4300.0
2019-09-04 14:25:00,105.58,105.62,105.51,105.61,7528.0,99.4875,99.5252,99.4215,99.5158,7528.0
2019-09-04 14:30:00,105.62,105.71,105.62,105.67,7249.0,99.5252,99.61,99.5252,99.5723,7249.0
2019-09-04 14:35:00,105.66,105.72,105.61,105.66,7132.0,99.5629,99.6194,99.5158,99.5629,7132.0
2019-09-04 14:40:00,105.65,105.65,105.56,105.59,6300.0,99.5535,99.5535,99.4687,99.4969,6300.0
2019-09-04 14:45:00,105.59,105.66,105.55,105.62,10886.0,99.4969,99.5629,99.4592,99.5252,10886.0
2019-09-04 14:50:00,105.62,105.65,105.58,105.59,10803.0,99.5252,99.5535,99.4875,99.4969,10803.0
2019-09-04 14:55:00,105.59,105.61,105.5,105.58,20179.0,99.4969,99.5158,99.4121,99.4875,20179.0
2019-09-04 15:00:00,105.61,105.64,105.56,105.58,6861.0,99.5158,99.544,99.4687,99.4875,6861.0
2019-09-04 15:05:00,105.58,105.58,105.5,105.55,13149.0,99.4875,99.4875,99.4121,99.4592,13149.0
2019-09-04 15:10:00,105.55,105.72,105.54,105.69,10100.0,99.4592,99.6194,99.4498,99.5912,10100.0
2019-09-04 15:15:00,105.69,105.69,105.55,105.56,8997.0,99.5912,99.5912,99.4592,99.4687,8997.0
2019-09-04 15:20:00,105.56,105.57,105.44,105.44,9018.0,99.4687,99.4781,99.3556,99.3556,9018.0
2019-09-04 15:25:00,105.45,105.59,105.45,105.57,12840.0,99.365,99.4969,99.365,99.4781,12840.0
2019-09-04 15:30:00,105.57,105.78,105.57,105.78,16472.0,99.4781,99.676,99.4781,99.676,16472.0
2019-09-04 15:35:00,105.77,105.81,105.74,105.79,18315.0,99.6665,99.7042,99.6383,99.6854,18315.0
2019-09-04 15:40:00,105.78,105.85,105.76,105.78,19965.0,99.676,99.7419,99.6571,99.676,19965.0
2019-09-04 15:45:00,105.79,105.81,105.71,105.79,24604.0,99.6854,99.7042,99.61,99.6854,24604.0
2019-09-04 15:50:00,105.8,105.91,105.77,105.85,48928.0,99.6948,99.7985,99.6665,99.7419,48928.0
2019-09-04 15:55:00,105.84,106.0,105.83,105.98,188190.0,99.7325,99.8833,99.7231,99.8644,188190.0
2019-09-05 09:30:00,107.0,107.51,106.74,107.18,73794.0,100.8256,101.3061,100.5806,100.9952,73794.0
2019-09-05 09:35:00,107.13,107.79,107.06,107.7,10820.0,100.9481,101.57,100.8821,101.4852,10820.0
2019-09-05 09:40:00,107.71,107.99,107.7,107.99,12381.0,101.4946,101.7584,101.4852,101.7584,12381.0
2019-09-05 09:45:00,107.96,108.14,107.9,108.05,12667.0,101.7302,101.8998,101.6736,101.815,12667.0
2019-09-05 09:50:00,108.01,108.1,107.9,108.04,27922.0,101.7773,101.8621,101.6736,101.8055,27922.0
2019-09-05 09:55:00,108.04,108.24,107.94,108.19,14110.0,101.8055,101.994,101.7113,101.9469,14110.0
2019-09-05 10:00:00,108.21,108.45,108.12,108.39,27578.0,101.9657,102.1919,101.8809,102.1353,27578.0
2019-09-05 10:05:00,108.42,108.68,108.25,108.67,20528.0,102.1636,102.4086,102.0034,102.3992,20528.0
2019-09-05 10:10:00,108.68,108.98,108.67,108.98,24595.0,102.4086,102.6913,102.3992,102.6913,24595.0
2019-09-05 10:15:00,108.95,109.16,108.9,109.14,16706.0,102.663,102.8609,102.6159,102.8421,16706.0
2019-09-05 10:20:00,109.08,109.25,108.95,108.97,18166.0,102.7855,102.9457,102.663,102.6819,18166.0
2019-09-05 10:25:00,108.96,109.0,108.62,108.67,21083.0,102.6725,102.7101,102.3521,102.3992,21083.0
2019-09-05 10:30:00,108.67,108.8,108.62,108.65,29415.0,102.3992,102.5217,102.3521,102.3803,29415.0
2019-09-05 10:35:00,108.63,108.78,108.56,108.6,19971.0,102.3615,102.5028,102.2955,102.3332,19971.0
2019-09-05 10:40:00,108.58,108.74,108.57,108.68,12201.0,102.3144,102.4652,102.305,102.4086,12201.0
2019-09-05 10:45:00,108.68,108.72,108.54,108.67,12871.0,102.4086,102.4463,102.2767,102.3992,12871.0
2019-09-05 10:50:00,108.67,108.85,108.67,108.77,12006.0,102.3992,102.5688,102.3992,102.4934,12006.0
2019-09-05 10:55:00,108.79,108.94,108.69,108.93,33094.0,102.5123,102.6536,102.418,102.6442,33094.0
2019-09-05 11:00:00,108.92,108.97,108.72,108.81,14162.0,102.6348,102.6819,102.4463,102.5311,14162.0
2019-09-05 11:05:00,108.8,108.93,108.78,108.81,7700.0,102.5217,102.6442,102.5028,102.5311,7700.0
2019-09-05 11:10:00,108.82,108.93,108.82,108.85,12754.0,102.5405,102.6442,102.5405,102.5688,12754.0
2019-09-05 11:15:00,108.85,108.85,108.69,108.75,9067.0,102.5688,102.5688,102.418,102.4746,9067.0
2019-09-05 11:20:00,108.74,108.85,108.63,108.73,23224.0,102.4652,102.5688,102.3615,102.4557,23224.0
2019-09-05 11:25:00,108.74,109.04,108.69,109.01,12775.0,102.4652,102.7478,102.418,102.7196,12775.0
2019-09-05 11:30:00,109.02,109.08,108.95,109.07,8549.0,102.729,102.7855,102.663,102.7761,8549.0
2019-09-05 11:35:00,109.11,109.16,108.99,109.06,6654.0,102.8138,102.8609,102.7007,102.7667,6654.0
2019-09-05 11:40:00,109.05,109.05,108.88,108.91,3790.0,102.7573,102.7573,102.5971,102.6253,3790.0
2019-09-05 11:45:00,108.93,108.93,108.8,108.85,5526.0,102.6442,102.6442,102.5217,102.5688,5526.0
2019-09-05 11:50:00,108.82,108.83,108.75,108.79,2973.0,102.5405,102.55,102.4746,102.5123,2973.0
2019-09-05 11:55:00,108.77,108.88,108.76,108.81,10455.0,102.4934,102.5971,102.484,102.5311,10455.0
2019-09-05 12:00:00,108.82,108.94,108.81,108.88,10694.0,102.5405,102.6536,102.5311,102.5971,10694.0
2019-09-05 12:05:00,108.86,108.9,108.81,108.82,9803.0,102.5782,102.6159,102.5311,102.5405,9803.0
2019-09-05 12:10:00,108.82,108.95,108.82,108.94,6663.0,102.5405,102.663,102.5405,102.6536,6663.0
2019-09-05 12:15:00,108.95,109.03,108.88,108.88,7950.0,102.663,102.7384,102.5971,102.5971,7950.0
2019-09-05 12:20:00,108.89,108.89,108.68,108.8,8483.0,102.6065,102.6065,102.4086,102.5217,8483.0
2019-09-05 12:25:00,108.78,108.86,108.77,108.82,3764.0,102.5028,102.5782,102.4934,102.5405,3764.0
2019-09-05 12:30:00,108.79,108.85,108.73,108.84,6608.0,102.5123,102.5688,102.4557,102.5594,6608.0
2019-09-05 12:35:00,108.85,108.86,108.8,108.81,4721.0,102.5688,102.5782,102.5217,102.5311,4721.0
2019-09-05 12:40:00,108.81,108.9,108.81,108.85,8864.0,102.5311,102.6159,102.5311,102.5688,8864.0
2019-09-05 12:45:00,108.86,108.86,108.75,108.75,5577.0,102.5782,102.5782,102.4746,102.4746,5577.0
2019-09-05 12:50:00,108.78,108.91,108.78,108.91,4420.0,102.5028,102.6253,102.5028,102.6253,4420.0
2019-09-05 12:55:00,108.92,109.1,108.88,109.1,7240.0,102.6348,102.8044,102.5971,102.8044,7240.0
2019-09-05 13:00:00,109.09,109.18,109.02,109.04,9037.0,102.795,102.8798,102.729,102.7478,9037.0
2019-09-05 13:05:00,109.05,109.08,108.9,108.99,58510.0,102.7573,102.7855,102.6159,102.7007,58510.0
2019-09-05 13:10:00,109.03,109.1,109.03,109.08,5310.0,102.7384,102.8044,102.7384,102.7855,5310.0
2019-09-05 13:15:00,109.07,109.11,109.04,109.07,6850.0,102.7761,102.8138,102.7478,102.7761,6850.0
2019-09-05 13:20:00,109.09,109.12,109.05,109.09,7774.0,102.795,102.8232,102.7573,102.795,7774.0
2019-09-05 13:25:00,109.13,109.25,109.1,109.18,8224.0,102.8326,102.9457,102.8044,102.8798,8224.0
2019-09-05 13:30:00,109.18,109.27,109.16,109.21,28503.0,102.8798,102.9646,102.8609,102.908,28503.0
2019-09-05 13:35:00,109.18,109.26,109.18,109.24,5100.0,102.8798,102.9551,102.8798,102.9363,5100.0
2019-09-05 13:40:00,109.24,109.36,109.24,109.36,6334.0,102.9363,103.0494,102.9363,103.0494,6334.0
2019-09-05 13:45:00,109.36,109.39,109.33,109.39,8394.0,103.0494,103.0776,103.0211,103.0776,8394.0
2019-09-05 13:50:00,109.39,109.48,109.37,109.45,6716.0,103.0776,103.1625,103.0588,103.1342,6716.0
2019-09-05 13:55:00,109.45,109.46,109.35,109.39,8031.0,103.1342,103.1436,103.04,103.0776,8031.0
2019-09-05 14:00:00,109.39,109.4,109.23,109.24,4068.0,103.0776,103.0871,102.9269,102.9363,4068.0
2019-09-05 14:05:00,109.24,109.32,109.16,109.31,24167.0,102.9363,103.0117,102.8609,103.0023,24167.0
2019-09-05 14:10:00,109.32,109.45,109.23,109.4,42598.0,103.0117,103.1342,102.9269,103.0871,42598.0
2019-09-05 14:15:00,109.41,109.42,109.33,109.36,33753.0,103.0965,103.1059,103.0211,103.0494,33753.0
2019-09-05 14:20:00,109.36,109.36,109.2,109.3,14756.0,103.0494,103.0494,102.8986,102.9928,14756.0
2019-09-05 14:25:00,109.3,109.38,109.29,109.34,11983.0,102.9928,103.0682,102.9834,103.0305,11983.0
2019-09-05 14:30:00,109.34,109.37,109.24,109.25,14958.0,103.0305,103.0588,102.9363,102.9457,14958.0
2019-09-05 14:35:00,109.25,109.34,109.25,109.33,12166.0,102.9457,103.0305,102.9457,103.0211,12166.0
2019-09-05 14:40:00,109.34,109.36,109.25,109.26,65028.0,103.0305,103.0494,102.9457,102.9551,65028.0
2019-09-05 14:45:00,109.25,109.25,109.11,109.16,12276.0,102.9457,102.9457,102.8138,102.8609,12276.0
2019-09-05 14:50:00,109.17,109.3,109.14,109.17,15038.0,102.8703,102.9928,102.8421,102.8703,15038.0
2019-09-05 14:55:00,109.14,109.26,109.14,109.25,8809.0,102.8421,102.9551,102.8421,102.9457,8809.0
2019-09-05 15:00:00,109.24,109.35,109.24,109.27,13721.0,102.9363,103.04,102.9363,102.9646,13721.0
2019-09-05 15:05:00,109.28,109.4,109.23,109.36,17422.0,102.974,103.0871,102.9269,103.0494,17422.0
2019-09-05 15:10:00,109.34,109.39,109.34,109.35,8910.0,103.0305,103.0776,103.0305,103.04,8910.0
2019-09-05 15:15:00,109.35,109.37,109.29,109.35,18248.0,103.04,103.0588,102.9834,103.04,18248.0
2019-09-05 15:20:00,109.34,109.36,109.24,109.29,17220.0,103.0305,103.0494,102.9363,102.9834,17220.0
2019-09-05 15:25:00,109.3,109.34,109.25,109.25,16074.0,102.9928,103.0305,102.9457,102.9457,16074.0
2019-09-05 15:30:00,109.26,109.36,109.22,109.3,26634.0,102.9551,103.0494,102.9175,102.9928,26634.0
2019-09-05 15:35:00,109.3,109.3,109.06,109.06,33484.0,102.9928,102.9928,102.7667,102.7667,33484.0
2019-09-05 15:40:00,109.08,109.12,109.04,109.08,32378.0,102.7855,102.8232,102.7478,102.7855,32378.0
2019-09-05 15:45:00,109.08,109.2,109.06,109.17,35336.0,102.7855,102.8986,102.7667,102.8703,35336.0
2019-09-05 15:50:00,109.17,109.34,109.11,109.27,48488.0,102.8703,103.0305,102.8138,102.9646,48488.0
2019-09-05 15:55:00,109.28,109.48,109.24,109.37,186675.0,102.974,103.1625,102.9363,103.0588,186675.0
2019-09-06 09:30:00,109.65,110.45,109.52,110.2,49042.0,103.3226,104.0765,103.2001,103.8409,49042.0
2019-09-06 09:35:00,110.2,110.52,109.91,109.91,12017.0,103.8409,104.1424,103.5676,103.5676,12017.0
2019-09-06 09:40:00,109.9,110.18,109.75,109.98,10252.0,103.5582,103.8221,103.4169,103.6336,10252.0
2019-09-06 09:45:00,109.93,110.54,109.93,110.47,9129.0,103.5865,104.1613,103.5865,104.0953,9129.0
2019-09-06 09:50:00,110.45,110.52,110.27,110.52,11173.0,104.0765,104.1424,103.9069,104.1424,11173.0
2019-09-06 09:55:00,110.53,110.67,110.28,110.38,11920.0,104.1519,104.2838,103.9163,104.0105,11920.0
2019-09-06 10:00:00,110.41,110.41,109.95,110.12,12750.0,104.0388,104.0388,103.6053,103.7655,12750.0
2019-09-06 10:05:00,110.05,110.26,109.9,109.93,13300.0,103.6996,103.8974,103.5582,103.5865,13300.0
2019-09-06 10:10:00,109.99,110.25,109.9,110.16,19608.0,103.643,103.888,103.5582,103.8032,19608.0
2019-09-06 10:15:00,110.11,110.27,109.98,110.04,9057.0,103.7561,103.9069,103.6336,103.6901,9057.0
2019-09-06 10:20:00,110.04,110.35,110.04,110.34,5679.0,103.6901,103.9822,103.6901,103.9728,5679.0
2019-09-06 10:25:00,110.35,110.5,110.2,110.36,19690.0,103.9822,104.1236,103.8409,103.9917,19690.0
2019-09-06 10:30:00,110.38,110.43,110.3,110.38,6240.0,104.0105,104.0576,103.9351,104.0105,6240.0
2019-09-06 10:35:00,110.37,110.47,110.28,110.47,8528.0,104.0011,104.0953,103.9163,104.0953,8528.0
2019-09-06 10:40:00,110.42,110.5,110.41,110.46,7919.0,104.0482,104.1236,104.0388,104.0859,7919.0
2019-09-06 10:45:00,110.46,110.6,110.4,110.56,8960.0,104.0859,104.2178,104.0294,104.1801,8960.0
2019-09-06 10:50:00,110.54,110.59,110.51,110.51,12452.0,104.1613,104.2084,104.133,104.133,12452.0
2019-09-06 10:55:00,110.51,110.51,110.36,110.46,9409.0,104.133,104.133,103.9917,104.0859,9409.0
2019-09-06 11:00:00,110.45,110.45,110.21,110.23,9696.0,104.0765,104.0765,103.8503,103.8692,9696.0
2019-09-06 11:05:00,110.24,110.26,110.13,110.21,11038.0,103.8786,103.8974,103.7749,103.8503,11038.0
2019-09-06 11:10:00,110.23,110.26,110.04,110.04,16033.0,103.8692,103.8974,103.6901,103.6901,16033.0
2019-09-06 11:15:00,110.02,110.09,109.95,110.05,11610.0,103.6713,103.7373,103.6053,103.6996,11610.0
2019-09-06 11:20:00,110.07,110.22,110.05,110.14,11186.0,103.7184,103.8597,103.6996,103.7844,11186.0
2019-09-06 11:25:00,110.14,110.28,110.13,110.19,11325.0,103.7844,103.9163,103.7749,103.8315,11325.0
2019-09-06 11:30:00,110.2,110.2,109.93,110.02,9337.0,103.8409,103.8409,103.5865,103.6713,9337.0
2019-09-06 11:35:00,110.01,110.07,110.0,110.03,6995.0,103.6619,103.7184,103.6524,103.6807,6995.0
2019-09-06 11:40:00,110.04,110.04,109.87,109.95,9180.0,103.6901,103.6901,103.5299,103.6053,9180.0
2019-09-06 11:45:00,109.95,109.95,109.77,109.79,12327.0,103.6053,103.6053,103.4357,103.4546,12327.0
2019-09-06 11:50:00,109.8,109.86,109.78,109.81,5316.0,103.464,103.5205,103.4451,103.4734,5316.0
2019-09-06 11:55:00,109.81,109.9,109.8,109.86,5835.0,103.4734,103.5582,103.464,103.5205,5835.0
2019-09-06 12:00:00,109.89,109.92,109.88,109.9,5362.0,103.5488,103.5771,103.5394,103.5582,5362.0
2019-09-06 12:05:00,109.91,110.01,109.88,109.98,8749.0,103.5676,103.6619,103.5394,103.6336,8749.0
2019-09-06 12:10:00,109.97,109.98,109.9,109.94,10269.0,103.6242,103.6336,103.5582,103.5959,10269.0
2019-09-06 12:15:00,109.96,109.98,109.87,109.94,8056.0,103.6148,103.6336,103.5299,103.5959,8056.0
2019-09-06 12:20:00,109.97,110.06,109.9,110.03,7560.0,103.6242,103.709,103.5582,103.6807,7560.0
2019-09-06 12:25:00,110.02,110.05,109.93,109.93,4944.0,103.6713,103.6996,103.5865,103.5865,4944.0
2019-09-06 12:30:00,109.97,109.97,109.9,109.9,5705.0,103.6242,103.6242,103.5582,103.5582,5705.0
2019-09-06 12:35:00,109.89,109.95,109.87,109.95,6638.0,103.5488,103.6053,103.5299,103.6053,6638.0
2019-09-06 12:40:00,109.95,110.05,109.92,110.01,9321.0,103.6053,103.6996,103.5771,103.6619,9321.0
2019-09-06 12:45:00,110.01,110.01,109.76,109.76,4294.0,103.6619,103.6619,103.4263,103.4263,4294.0
2019-09-06 12:50:00,109.83,109.88,109.69,109.88,4275.0,103.4923,103.5394,103.3603,103.5394,4275.0
2019-09-06 12:55:00,109.84,109.84,109.75,109.83,4882.0,103.5017,103.5017,103.4169,103.4923,4882.0
2019-09-06 13:00:00,109.89,109.94,109.82,109.94,6834.0,103.5488,103.5959,103.4828,103.5959,6834.0
2019-09-06 13:05:00,109.91,109.91,109.84,109.88,4897.0,103.5676,103.5676,103.5017,103.5394,4897.0
2019-09-06 13:10:00,109.87,109.87,109.72,109.74,9346.0,103.5299,103.5299,103.3886,103.4074,9346.0
2019-09-06 13:15:00,109.76,109.78,109.7,109.7,10384.0,103.4263,103.4451,103.3698,103.3698,10384.0
2019-09-06 13:20:00,109.72,109.79,109.67,109.79,5514.0,103.3886,103.4546,103.3415,103.4546,5514.0
2019-09-06 13:25:00,109.78,109.8,109.68,109.71,4204.0,103.4451,103.464,103.3509,103.3792,4204.0
2019-09-06 13:30:00,109.71,109.76,109.65,109.66,3700.0,103.3792,103.4263,103.3226,103.3321,3700.0
2019-09-06 13:35:00,109.68,109.77,109.64,109.72,4969.0,103.3509,103.4357,103.3132,103.3886,4969.0
2019-09-06 13:40:00,109.71,109.72,109.61,109.72,4109.0,103.3792,103.3886,103.2849,103.3886,4109.0
2019-09-06 13:45:00,109.73,109.73,109.6,109.68,6055.0,103.398,103.398,103.2755,103.3509,6055.0
2019-09-06 13:50:00,109.7,109.75,109.66,109.7,3204.0,103.3698,103.4169,103.3321,103.3698,3204.0
2019-09-06 13:55:00,109.73,109.75,109.68,109.73,6957.0,103.398,103.4169,103.3509,103.398,6957.0
2019-09-06 14:00:00,109.74,109.74,109.63,109.64,3558.0,103.4074,103.4074,103.3038,103.3132,3558.0
2019-09-06 14:05:00,109.67,109.67,109.51,109.57,6028.0,103.3415,103.3415,103.1907,103.2473,6028.0
2019-09-06 14:10:00,109.59,109.61,109.5,109.52,7555.0,103.2661,103.2849,103.1813,103.2001,7555.0
2019-09-06 14:15:00,109.52,109.58,109.5,109.5,3900.0,103.2001,103.2567,103.1813,103.1813,3900.0
2019-09-06 14:20:00,109.51,109.56,109.48,109.53,6589.0,103.1907,103.2378,103.1625,103.2096,6589.0
2019-09-06 14:25:00,109.54,109.56,109.46,109.48,6234.0,103.219,103.2378,103.1436,103.1625,6234.0
2019-09-06 14:30:00,109.48,109.49,109.43,109.47,6059.0,103.1625,103.1719,103.1153,103.153,6059.0
2019-09-06 14:35:00,109.45,109.45,109.34,109.36,5746.0,103.1342,103.1342,103.0305,103.0494,5746.0
2019-09-06 14:40:00,109.34,109.38,109.26,109.35,5903.0,103.0305,103.0682,102.9551,103.04,5903.0
2019-09-06 14:45:00,109.35,109.35,109.22,109.27,5604.0,103.04,103.04,102.9175,102.9646,5604.0
2019-09-06 14:50:00,109.27,109.3,109.2,109.2,4410.0,102.9646,102.9928,102.8986,102.8986,4410.0
2019-09-06 14:55:00,109.22,109.22,109.12,109.13,7571.0,102.9175,102.9175,102.8232,102.8326,7571.0
2019-09-06 15:00:00,109.16,109.23,109.15,109.2,36927.0,102.8609,102.9269,102.8515,102.8986,36927.0
2019-09-06 15:05:00,109.19,109.25,109.12,109.25,6647.0,102.8892,102.9457,102.8232,102.9457,6647.0
2019-09-06 15:10:00,109.25,109.31,109.2,109.31,7108.0,102.9457,103.0023,102.8986,103.0023,7108.0
2019-09-06 15:15:00,109.31,109.37,109.28,109.3,10015.0,103.0023,103.0588,102.974,102.9928,10015.0
2019-09-06 15:20:00,109.31,109.4,109.31,109.38,9206.0,103.0023,103.0871,103.0023,103.0682,9206.0
2019-09-06 15:25:00,109.38,109.39,109.32,109.38,9503.0,103.0682,103.0776,103.0117,103.0682,9503.0
2019-09-06 15:30:00,109.38,109.4,109.3,109.34,11018.0,103.0682,103.0871,102.9928,103.0305,11018.0
2019-09-06 15:35:00,109.36,109.36,109.22,109.29,9121.0,103.0494,103.0494,102.9175,102.9834,9121.0
2019-09-06 15:40:00,109.3,109.37,109.27,109.37,15408.0,102.9928,103.0588,102.9646,103.0588,15408.0
2019-09-06 15:45:00,109.38,109.46,109.34,109.38,23414.0,103.0682,103.1436,103.0305,103.0682,23414.0
2019-09-06 15:50:00,109.37,109.39,109.12,109.12,27923.0,103.0588,103.0776,102.8232,102.8232,27923.0
2019-09-06 15:55:00,109.12,109.22,109.04,109.18,82778.0,102.8232,102.9175,102.7478,102.8798,82778.0
2019-09-09 09:30:00,109.31,109.69,108.71,108.98,24958.0,103.0023,103.3603,102.4369,102.6913,24958.0
2019-09-09 09:35:00,108.87,109.06,108.5,109.02,6192.0,102.5877,102.7667,102.239,102.729,6192.0
2019-09-09 09:40:00,109.02,109.16,108.99,108.99,6149.0,102.729,102.8609,102.7007,102.7007,6149.0
2019-09-09 09:45:00,108.95,109.22,108.84,108.94,12137.0,102.663,102.9175,102.5594,102.6536,12137.0
2019-09-09 09:50:00,108.99,109.25,108.94,109.25,22108.0,102.7007,102.9457,102.6536,102.9457,22108.0
2019-09-09 09:55:00,109.28,109.34,109.15,109.27,20956.0,102.974,103.0305,102.8515,102.9646,20956.0
2019-09-09 10:00:00,109.26,109.28,109.13,109.17,18977.0,102.9551,102.974,102.8326,102.8703,18977.0
2019-09-09 10:05:00,109.15,109.26,109.09,109.14,12219.0,102.8515,102.9551,102.795,102.8421,12219.0
2019-09-09 10:10:00,109.16,109.24,109.13,109.2,10996.0,102.8609,102.9363,102.8326,102.8986,10996.0
2019-09-09 10:15:00,109.2,109.4,109.15,109.32,12892.0,102.8986,103.0871,102.8515,103.0117,12892.0
2019-09-09 10:20:00,109.32,109.32,109.04,109.05,23915.0,103.0117,103.0117,102.7478,102.7573,23915.0
2019-09-09 10:25:00,109.02,109.11,108.92,109.11,12167.0,102.729,102.8138,102.6348,102.8138,12167.0
2019-09-09 10:30:00,109.13,109.13,108.97,109.06,12851.0,102.8326,102.8326,102.6819,102.7667,12851.0
2019-09-09 10:35:00,109.06,109.24,108.99,109.13,8969.0,102.7667,102.9363,102.7007,102.8326,8969.0
2019-09-09 10:40:00,109.17,109.22,109.14,109.15,16400.0,102.8703,102.9175,102.8421,102.8515,16400.0
2019-09-09 10:45:00,109.12,109.14,108.73,108.78,12828.0,102.8232,102.8421,102.4557,102.5028,12828.0
2019-09-09 10:50:00,108.79,108.81,108.53,108.56,10394.0,102.5123,102.5311,102.2673,102.2955,10394.0
2019-09-09 10:55:00,108.52,108.65,108.46,108.62,14460.0,102.2578,102.3803,102.2013,102.3521,14460.0
2019-09-09 11:00:00,108.59,108.62,108.42,108.52,10057.0,102.3238,102.3521,102.1636,102.2578,10057.0
2019-09-09 11:05:00,108.51,108.61,108.44,108.61,10419.0,102.2484,102.3427,102.1825,102.3427,10419.0
2019-09-09 11:10:00,108.6,108.64,108.54,108.56,8221.0,102.3332,102.3709,102.2767,102.2955,8221.0
2019-09-09 11:15:00,108.57,108.57,108.38,108.39,6357.0,102.305,102.305,102.1259,102.1353,6357.0
2019-09-09 11:20:00,108.4,108.58,108.31,108.31,8262.0,102.1448,102.3144,102.06,102.06,8262.0
2019-09-09 11:25:00,108.36,108.37,108.25,108.27,4955.0,102.1071,102.1165,102.0034,102.0223,4955.0
2019-09-09 11:30:00,108.28,108.31,108.23,108.26,6407.0,102.0317,102.06,101.9846,102.0129,6407.0
2019-09-09 11:35:00,108.26,108.37,108.22,108.29,3672.0,102.0129,102.1165,101.9752,102.0411,3672.0
2019-09-09 11:40:00,108.3,108.3,108.16,108.19,5376.0,102.0505,102.0505,101.9186,101.9469,5376.0
2019-09-09 11:45:00,108.18,108.2,108.12,108.17,20182.0,101.9375,101.9563,101.8809,101.928,20182.0
2019-09-09 11:50:00,108.16,108.18,108.07,108.07,9121.0,101.9186,101.9375,101.8338,101.8338,9121.0
2019-09-09 11:55:00,108.05,108.18,108.05,108.05,7425.0,101.815,101.9375,101.815,101.815,7425.0
2019-09-09 12:00:00,108.07,108.07,107.94,108.0,8191.0,101.8338,101.8338,101.7113,101.7679,8191.0
2019-09-09 12:05:00,108.0,108.14,107.99,108.12,8686.0,101.7679,101.8998,101.7584,101.8809,8686.0
2019-09-09 12:10:00,108.1,108.14,107.98,108.08,13027.0,101.8621,101.8998,101.749,101.8432,13027.0
2019-09-09 12:15:00,108.09,108.09,107.98,107.98,10529.0,101.8527,101.8527,101.749,101.749,10529.0
2019-09-09 12:20:00,107.98,108.0,107.9,107.92,15845.0,101.749,101.7679,101.6736,101.6925,15845.0
2019-09-09 12:25:00,107.95,108.0,107.9,107.99,13468.0,101.7207,101.7679,101.6736,101.7584,13468.0
2019-09-09 12:30:00,107.99,108.03,107.89,107.93,6951.0,101.7584,101.7961,101.6642,101.7019,6951.0
2019-09-09 12:35:00,107.93,107.93,107.68,107.78,9155.0,101.7019,101.7019,101.4663,101.5605,9155.0
2019-09-09 12:40:00,107.81,107.96,107.8,107.95,7166.0,101.5888,101.7302,101.5794,101.7207,7166.0
2019-09-09 12:45:00,107.95,108.01,107.88,107.88,4577.0,101.7207,101.7773,101.6548,101.6548,4577.0
2019-09-09 12:50:00,107.88,107.98,107.85,107.96,7661.0,101.6548,101.749,101.6265,101.7302,7661.0
2019-09-09 12:55:00,107.96,108.04,107.94,108.02,6210.0,101.7302,101.8055,101.7113,101.7867,6210.0
2019-09-09 13:00:00,108.04,108.13,108.01,108.11,9480.0,101.8055,101.8904,101.7773,101.8715,9480.0
2019-09-09 13:05:00,108.13,108.18,108.08,108.13,15354.0,101.8904,101.9375,101.8432,101.8904,15354.0
2019-09-09 13:10:00,108.18,108.29,108.18,108.26,4600.0,101.9375,102.0411,101.9375,102.0129,4600.0
2019-09-09 13:15:00,108.26,108.28,108.18,108.25,5862.0,102.0129,102.0317,101.9375,102.0034,5862.0
2019-09-09 13:20:00,108.27,108.27,108.17,108.18,4363.0,102.0223,102.0223,101.928,101.9375,4363.0
2019-09-09 13:25:00,108.17,108.2,108.11,108.12,10826.0,101.928,101.9563,101.8715,101.8809,10826.0
2019-09-09 13:30:00,108.11,108.12,107.97,108.05,7078.0,101.8715,101.8809,101.7396,101.815,7078.0
2019-09-09 13:35:00,108.06,108.08,108.0,108.06,5390.0,101.8244,101.8432,101.7679,101.8244,5390.0
2019-09-09 13:40:00,108.08,108.13,108.02,108.09,5900.0,101.8432,101.8904,101.7867,101.8527,5900.0
2019-09-09 13:45:00,108.08,108.29,108.08,108.29,6711.0,101.8432,102.0411,101.8432,102.0411,6711.0
2019-09-09 13:50:00,108.28,108.35,108.27,108.29,3890.0,102.0317,102.0977,102.0223,102.0411,3890.0
2019-09-09 13:55:00,108.33,108.37,108.29,108.33,7600.0,102.0788,102.1165,102.0411,102.0788,7600.0
2019-09-09 14:00:00,108.31,108.34,108.23,108.29,4622.0,102.06,102.0882,101.9846,102.0411,4622.0
2019-09-09 14:05:00,108.3,108.3,108.14,108.19,4301.0,102.0505,102.0505,101.8998,101.9469,4301.0
2019-09-09 14:10:00,108.19,108.21,108.14,108.19,4553.0,101.9469,101.9657,101.8998,101.9469,4553.0
2019-09-09 14:15:00,108.2,108.35,108.17,108.3,3200.0,101.9563,102.0977,101.928,102.0505,3200.0
2019-09-09 14:20:00,108.31,108.32,108.23,108.28,5281.0,102.06,102.0694,101.9846,102.0317,5281.0
2019-09-09 14:25:00,108.28,108.37,108.28,108.36,5612.0,102.0317,102.1165,102.0317,102.1071,5612.0
2019-09-09 14:30:00,108.36,108.45,108.32,108.34,8988.0,102.1071,102.1919,102.0694,102.0882,8988.0
2019-09-09 14:35:00,108.28,108.36,108.25,108.34,6705.0,102.0317,102.1071,102.0034,102.0882,6705.0
2019-09-09 14:40:00,108.36,108.4,108.29,108.37,5879.0,102.1071,102.1448,102.0411,102.1165,5879.0
2019-09-09 14:45:00,108.39,108.44,108.37,108.44,5010.0,102.1353,102.1825,102.1165,102.1825,5010.0
2019-09-09 14:50:00,108.44,108.44,108.3,108.3,7406.0,102.1825,102.1825,102.0505,102.0505,7406.0
2019-09-09 14:55:00,108.29,108.47,108.27,108.39,7931.0,102.0411,102.2107,102.0223,102.1353,7931.0
2019-09-09 15:00:00,108.39,108.54,108.35,108.5,8511.0,102.1353,102.2767,102.0977,102.239,8511.0
2019-09-09 15:05:00,108.52,108.53,108.47,108.51,11949.0,102.2578,102.2673,102.2107,102.2484,11949.0
2019-09-09 15:10:00,108.51,108.62,108.43,108.61,14747.0,102.2484,102.3521,102.173,102.3427,14747.0
2019-09-09 15:15:00,108.59,108.65,108.53,108.59,12645.0,102.3238,102.3803,102.2673,102.3238,12645.0
2019-09-09 15:20:00,108.57,108.59,108.47,108.5,14567.0,102.305,102.3238,102.2107,102.239,14567.0
2019-09-09 15:25:00,108.5,108.51,108.41,108.46,9242.0,102.239,102.2484,102.1542,102.2013,9242.0
2019-09-09 15:30:00,108.45,108.55,108.39,108.53,9191.0,102.1919,102.2861,102.1353,102.2673,9191.0
2019-09-09 15:35:00,108.53,108.62,108.53,108.59,7075.0,102.2673,102.3521,102.2673,102.3238,7075.0
2019-09-09 15:40:00,108.62,108.63,108.56,108.57,9657.0,102.3521,102.3615,102.2955,102.305,9657.0
2019-09-09 15:45:00,108.56,108.56,108.5,108.52,18856.0,102.2955,102.2955,102.239,102.2578,18856.0
2019-09-09 15:50:00,108.53,108.54,108.42,108.43,28353.0,102.2673,102.2767,102.1636,102.173,28353.0
2019-09-09 15:55:00,108.4,108.51,108.38,108.44,97789.0,102.1448,102.2484,102.1259,102.1825,97789.0
2019-09-10 09:30:00,108.55,108.69,107.88,108.0,32334.0,102.2861,102.418,101.6548,101.7679,32334.0
2019-09-10 09:35:00,107.76,107.82,107.47,107.5,8896.0,101.5417,101.5982,101.2684,101.2967,8896.0
2019-09-10 09:40:00,107.51,107.7,107.27,107.7,10436.0,101.3061,101.4852,101.08,101.4852,10436.0
2019-09-10 09:45:00,107.7,107.75,107.47,107.64,19185.0,101.4852,101.5323,101.2684,101.4286,19185.0
2019-09-10 09:50:00,107.64,107.65,107.39,107.47,17339.0,101.4286,101.4381,101.1931,101.2684,17339.0
2019-09-10 09:55:00,107.47,107.5,107.25,107.27,24663.0,101.2684,101.2967,101.0611,101.08,24663.0
2019-09-10 10:00:00,107.27,107.59,107.26,107.38,28080.0,101.08,101.3815,101.0706,101.1836,28080.0
2019-09-10 10:05:00,107.36,107.38,107.01,107.05,17400.0,101.1648,101.1836,100.835,100.8727,17400.0
2019-09-10 10:10:00,107.04,107.21,106.72,107.13,11718.0,100.8633,101.0234,100.5617,100.9481,11718.0
2019-09-10 10:15:00,107.16,107.33,106.85,106.9,45558.0,100.9763,101.1365,100.6842,100.7313,45558.0
2019-09-10 10:20:00,106.89,107.08,106.83,107.08,5848.0,100.7219,100.9009,100.6654,100.9009,5848.0
2019-09-10 10:25:00,107.08,107.09,106.89,107.01,6784.0,100.9009,100.9104,100.7219,100.835,6784.0
2019-09-10 10:30:00,107.03,107.16,106.92,107.15,21651.0,100.8538,100.9763,100.7502,100.9669,21651.0
2019-09-10 10:35:00,107.2,107.21,107.09,107.18,6715.0,101.014,101.0234,100.9104,100.9952,6715.0
2019-09-10 10:40:00,107.14,107.14,106.99,106.99,5181.0,100.9575,100.9575,100.8161,100.8161,5181.0
2019-09-10 10:45:00,107.02,107.02,106.87,106.91,4941.0,100.8444,100.8444,100.7031,100.7408,4941.0
2019-09-10 10:50:00,106.88,106.96,106.81,106.81,7051.0,100.7125,100.7879,100.6465,100.6465,7051.0
2019-09-10 10:55:00,106.82,106.85,106.68,106.72,11101.0,100.6559,100.6842,100.524,100.5617,11101.0
2019-09-10 11:00:00,106.72,106.82,106.59,106.6,31508.0,100.5617,100.6559,100.4392,100.4486,31508.0
2019-09-10 11:05:00,106.6,106.6,106.46,106.5,13650.0,100.4486,100.4486,100.3167,100.3544,13650.0
2019-09-10 11:10:00,106.51,106.62,106.49,106.62,15510.0,100.3638,100.4675,100.345,100.4675,15510.0
2019-09-10 11:15:00,106.6,106.67,106.52,106.59,10446.0,100.4486,100.5146,100.3733,100.4392,10446.0
2019-09-10 11:20:00,106.61,106.74,106.51,106.58,20327.0,100.4581,100.5806,100.3638,100.4298,20327.0
2019-09-10 11:25:00,106.56,106.64,106.5,106.54,30444.0,100.411,100.4863,100.3544,100.3921,30444.0
2019-09-10 11:30:00,106.54,106.62,106.43,106.61,46455.0,100.3921,100.4675,100.2885,100.4581,46455.0
2019-09-10 11:35:00,106.62,106.78,106.62,106.74,6214.0,100.4675,100.6183,100.4675,100.5806,6214.0
2019-09-10 11:40:00,106.76,106.94,106.76,106.94,7596.0,100.5994,100.769,100.5994,100.769,7596.0
2019-09-10 11:45:00,106.96,107.1,106.91,107.07,16901.0,100.7879,100.9198,100.7408,100.8915,16901.0
2019-09-10 11:50:00,107.08,107.2,107.0,107.15,70628.0,100.9009,101.014,100.8256,100.9669,70628.0
2019-09-10 11:55:00,107.18,107.24,107.09,107.12,5907.0,100.9952,101.0517,100.9104,100.9386,5907.0
2019-09-10 12:00:00,107.11,107.21,107.09,107.16,7749.0,100.9292,101.0234,100.9104,100.9763,7749.0
2019-09-10 12:05:00,107.1,107.29,107.1,107.28,10514.0,100.9198,101.0988,100.9198,101.0894,10514.0
2019-09-10 12:10:00,107.27,107.3,107.19,107.19,7794.0,101.08,101.1082,101.0046,101.0046,7794.0
2019-09-10 12:15:00,107.21,107.38,107.21,107.37,6415.0,101.0234,101.1836,101.0234,101.1742,6415.0
2019-09-10 12:20:00,107.37,107.69,107.37,107.62,19463.0,101.1742,101.4757,101.1742,101.4098,19463.0
2019-09-10 12:25:00,107.62,107.67,107.58,107.64,5676.0,101.4098,101.4569,101.3721,101.4286,5676.0
2019-09-10 12:30:00,107.65,107.76,107.65,107.68,6481.0,101.4381,101.5417,101.4381,101.4663,6481.0
2019-09-10 12:35:00,107.68,107.74,107.67,107.71,6213.0,101.4663,101.5229,101.4569,101.4946,6213.0
2019-09-10 12:40:00,107.74,107.75,107.6,107.7,14161.0,101.5229,101.5323,101.3909,101.4852,14161.0
2019-09-10 12:45:00,107.69,107.82,107.61,107.82,6575.0,101.4757,101.5982,101.4004,101.5982,6575.0
2019-09-10 12:50:00,107.81,107.82,107.72,107.72,6324.0,101.5888,101.5982,101.504,101.504,6324.0
2019-09-10 12:55:00,107.73,107.79,107.7,107.7,5341.0,101.5134,101.57,101.4852,101.4852,5341.0
2019-09-10 13:00:00,107.72,107.73,107.6,107.6,7594.0,101.504,101.5134,101.3909,101.3909,7594.0
2019-09-10 13:05:00,107.6,107.66,107.58,107.65,5739.0,101.3909,101.4475,101.3721,101.4381,5739.0
2019-09-10 13:10:00,107.67,107.76,107.63,107.74,6776.0,101.4569,101.5417,101.4192,101.5229,6776.0
2019-09-10 13:15:00,107.74,107.74,107.59,107.62,6560.0,101.5229,101.5229,101.3815,101.4098,6560.0
2019-09-10 13:20:00,107.66,107.72,107.64,107.7,8191.0,101.4475,101.504,101.4286,101.4852,8191.0
2019-09-10 13:25:00,107.66,107.82,107.66,107.78,7437.0,101.4475,101.5982,101.4475,101.5605,7437.0
2019-09-10 13:30:00,107.8,107.89,107.77,107.85,4861.0,101.5794,101.6642,101.5511,101.6265,4861.0
2019-09-10 13:35:00,107.85,108.03,107.79,107.95,31374.0,101.6265,101.7961,101.57,101.7207,31374.0
2019-09-10 13:40:00,107.96,108.01,107.87,107.9,27394.0,101.7302,101.7773,101.6454,101.6736,27394.0
2019-09-10 13:45:00,107.9,107.9,107.77,107.83,9007.0,101.6736,101.6736,101.5511,101.6077,9007.0
2019-09-10 13:50:00,107.83,107.91,107.81,107.82,6062.0,101.6077,101.683,101.5888,101.5982,6062.0
2019-09-10 13:55:00,107.81,107.84,107.73,107.73,24311.0,101.5888,101.6171,101.5134,101.5134,24311.0
2019-09-10 14:00:00,107.72,107.73,107.57,107.59,8634.0,101.504,101.5134,101.3627,101.3815,8634.0
2019-09-10 14:05:00,107.59,107.61,107.53,107.59,8453.0,101.3815,101.4004,101.325,101.3815,8453.0
2019-09-10 14:10:00,107.6,107.6,107.45,107.45,5659.0,101.3909,101.3909,101.2496,101.2496,5659.0
2019-09-10 14:15:00,107.46,107.5,107.39,107.44,8412.0,101.259,101.2967,101.1931,101.2402,8412.0
2019-09-10 14:20:00,107.42,107.49,107.36,107.44,7968.0,101.2213,101.2873,101.1648,101.2402,7968.0
2019-09-10 14:25:00,107.44,107.47,107.31,107.32,8819.0,101.2402,101.2684,101.1177,101.1271,8819.0
2019-09-10 14:30:00,107.32,107.34,107.26,107.28,30207.0,101.1271,101.1459,101.0706,101.0894,30207.0
2019-09-10 14:35:00,107.28,107.31,107.18,107.22,12767.0,101.0894,101.1177,100.9952,101.0329,12767.0
2019-09-10 14:40:00,107.24,107.24,107.12,107.14,8213.0,101.0517,101.0517,100.9386,100.9575,8213.0
2019-09-10 14:45:00,107.15,107.16,107.08,107.09,8794.0,100.9669,100.9763,100.9009,100.9104,8794.0
2019-09-10 14:50:00,107.08,107.18,107.08,107.18,9407.0,100.9009,100.9952,100.9009,100.9952,9407.0
2019-09-10 14:55:00,107.19,107.24,107.16,107.2,43572.0,101.0046,101.0517,100.9763,101.014,43572.0
2019-09-10 15:00:00,107.21,107.34,107.16,107.34,12672.0,101.0234,101.1459,100.9763,101.1459,12672.0
2019-09-10 15:05:00,107.34,107.38,107.3,107.35,12770.0,101.1459,101.1836,101.1082,101.1554,12770.0
2019-09-10 15:10:00,107.38,107.38,107.29,107.29,6224.0,101.1836,101.1836,101.0988,101.0988,6224.0
2019-09-10 15:15:00,107.3,107.54,107.3,107.54,11091.0,101.1082,101.3344,101.1082,101.3344,11091.0
2019-09-10 15:20:00,107.54,107.55,107.44,107.47,17531.0,101.3344,101.3438,101.2402,101.2684,17531.0
2019-09-10 15:25:00,107.48,107.56,107.44,107.55,11594.0,101.2779,101.3532,101.2402,101.3438,11594.0
2019-09-10 15:30:00,107.56,107.62,107.48,107.49,18455.0,101.3532,101.4098,101.2779,101.2873,18455.0
2019-09-10 15:35:00,107.49,107.66,107.49,107.61,33463.0,101.2873,101.4475,101.2873,101.4004,33463.0
2019-09-10 15:40:00,107.61,107.73,107.61,107.65,21397.0,101.4004,101.5134,101.4004,101.4381,21397.0
2019-09-10 15:45:00,107.66,107.68,107.58,107.63,27049.0,101.4475,101.4663,101.3721,101.4192,27049.0
2019-09-10 15:50:00,107.64,107.74,107.63,107.68,35234.0,101.4286,101.5229,101.4192,101.4663,35234.0
2019-09-10 15:55:00,107.68,108.16,107.68,108.16,169666.0,101.4663,101.9186,101.4663,101.9186,169666.0
2019-09-11 09:30:00,107.38,108.13,106.67,107.06,45500.0,101.4219,102.1302,100.7512,101.1196,45500.0
2019-09-11 09:35:00,106.97,107.55,106.93,107.49,47572.0,101.0346,101.5824,100.9968,101.5258,47572.0
2019-09-11 09:40:00,107.55,107.86,107.28,107.86,23201.0,101.5824,101.8752,101.3274,101.8752,23201.0
2019-09-11 09:45:00,107.9,108.14,107.83,108.14,32142.0,101.913,102.1397,101.8469,102.1397,32142.0
2019-09-11 09:50:00,108.14,108.16,107.78,107.84,9948.0,102.1397,102.1586,101.7997,101.8563,9948.0
2019-09-11 09:55:00,107.84,107.91,107.66,107.9,10118.0,101.8563,101.9224,101.6863,101.913,10118.0
2019-09-11 10:00:00,107.92,108.3,107.84,107.84,31477.0,101.9319,102.2908,101.8563,101.8563,31477.0
2019-09-11 10:05:00,107.86,108.01,107.81,107.96,26412.0,101.8752,102.0169,101.828,101.9697,26412.0
2019-09-11 10:10:00,107.96,108.01,107.73,107.84,18441.0,101.9697,102.0169,101.7524,101.8563,18441.0
2019-09-11 10:15:00,107.87,107.88,107.7,107.75,10083.0,101.8847,101.8941,101.7241,101.7713,10083.0
2019-09-11 10:20:00,107.75,107.78,107.51,107.64,19493.0,101.7713,101.7997,101.5446,101.6674,19493.0
2019-09-11 10:25:00,107.61,107.74,107.53,107.74,21190.0,101.6391,101.7619,101.5635,101.7619,21190.0
2019-09-11 10:30:00,107.83,107.92,107.78,107.91,21152.0,101.8469,101.9319,101.7997,101.9224,21152.0
2019-09-11 10:35:00,107.86,107.94,107.78,107.85,15953.0,101.8752,101.9508,101.7997,101.8658,15953.0
2019-09-11 10:40:00,107.83,107.88,107.77,107.86,9182.0,101.8469,101.8941,101.7902,101.8752,9182.0
2019-09-11 10:45:00,107.86,107.86,107.67,107.81,7837.0,101.8752,101.8752,101.6958,101.828,7837.0
2019-09-11 10:50:00,107.84,107.93,107.75,107.85,9610.0,101.8563,101.9413,101.7713,101.8658,9610.0
2019-09-11 10:55:00,107.86,107.87,107.77,107.81,8941.0,101.8752,101.8847,101.7902,101.828,8941.0
2019-09-11 11:00:00,107.82,107.86,107.74,107.83,11047.0,101.8374,101.8752,101.7619,101.8469,11047.0
2019-09-11 11:05:00,107.82,108.0,107.81,107.9,35416.0,101.8374,102.0075,101.828,101.913,35416.0
2019-09-11 11:10:00,107.92,108.05,107.88,108.0,17312.0,101.9319,102.0547,101.8941,102.0075,17312.0
2019-09-11 11:15:00,108.0,108.01,107.85,107.88,24400.0,102.0075,102.0169,101.8658,101.8941,24400.0
2019-09-11 11:20:00,107.89,108.05,107.87,107.93,9591.0,101.9036,102.0547,101.8847,101.9413,9591.0
2019-09-11 11:25:00,107.87,108.0,107.79,107.89,7926.0,101.8847,102.0075,101.8091,101.9036,7926.0
2019-09-11 11:30:00,107.93,108.06,107.91,107.98,8504.0,101.9413,102.0641,101.9224,101.9886,8504.0
2019-09-11 11:35:00,107.99,108.12,107.9,107.9,13245.0,101.998,102.1208,101.913,101.913,13245.0
2019-09-11 11:40:00,107.89,107.99,107.86,107.99,4567.0,101.9036,101.998,101.8752,101.998,4567.0
2019-09-11 11:45:00,108.03,108.1,107.98,107.98,7840.0,102.0358,102.1019,101.9886,101.9886,7840.0
2019-09-11 11:50:00,107.97,107.99,107.79,107.89,6954.0,101.9791,101.998,101.8091,101.9036,6954.0
2019-09-11 11:55:00,107.86,107.95,107.69,107.73,5603.0,101.8752,101.9602,101.7147,101.7524,5603.0
2019-09-11 12:00:00,107.75,107.84,107.74,107.82,12889.0,101.7713,101.8563,101.7619,101.8374,12889.0
2019-09-11 12:05:00,107.84,107.95,107.79,107.84,5318.0,101.8563,101.9602,101.8091,101.8563,5318.0
2019-09-11 12:10:00,107.86,107.93,107.84,107.9,7415.0,101.8752,101.9413,101.8563,101.913,7415.0
2019-09-11 12:15:00,107.9,107.96,107.83,107.85,7600.0,101.913,101.9697,101.8469,101.8658,7600.0
2019-09-11 12:20:00,107.85,107.93,107.85,107.89,6131.0,101.8658,101.9413,101.8658,101.9036,6131.0
2019-09-11 12:25:00,107.93,108.04,107.9,108.04,7450.0,101.9413,102.0452,101.913,102.0452,7450.0
2019-09-11 12:30:00,108.05,108.23,107.98,108.23,16416.0,102.0547,102.2247,101.9886,102.2247,16416.0
2019-09-11 12:35:00,108.22,108.25,108.15,108.23,11830.0,102.2152,102.2436,102.1491,102.2247,11830.0
2019-09-11 12:40:00,108.24,108.28,108.19,108.23,6523.0,102.2341,102.2719,102.1869,102.2247,6523.0
2019-09-11 12:45:00,108.23,108.25,108.15,108.19,19348.0,102.2247,102.2436,102.1491,102.1869,19348.0
2019-09-11 12:50:00,108.21,108.31,108.16,108.27,5853.0,102.2058,102.3003,102.1586,102.2625,5853.0
2019-09-11 12:55:00,108.28,108.42,108.27,108.34,7804.0,102.2719,102.4041,102.2625,102.3286,7804.0
2019-09-11 13:00:00,108.37,108.43,108.35,108.4,9686.0,102.3569,102.4136,102.338,102.3853,9686.0
2019-09-11 13:05:00,108.39,108.45,108.38,108.4,5018.0,102.3758,102.4325,102.3664,102.3853,5018.0
2019-09-11 13:10:00,108.41,108.41,108.32,108.38,8100.0,102.3947,102.3947,102.3097,102.3664,8100.0
2019-09-11 13:15:00,108.37,108.4,108.26,108.36,6763.0,102.3569,102.3853,102.253,102.3475,6763.0
2019-09-11 13:20:00,108.35,108.44,108.34,108.43,5677.0,102.338,102.423,102.3286,102.4136,5677.0
2019-09-11 13:25:00,108.45,108.5,108.43,108.47,4723.0,102.4325,102.4797,102.4136,102.4514,4723.0
2019-09-11 13:30:00,108.47,108.53,108.42,108.53,6459.0,102.4514,102.508,102.4041,102.508,6459.0
2019-09-11 13:35:00,108.54,108.6,108.52,108.6,5590.0,102.5175,102.5742,102.4986,102.5742,5590.0
2019-09-11 13:40:00,108.59,108.6,108.45,108.47,23126.0,102.5647,102.5742,102.4325,102.4514,23126.0
2019-09-11 13:45:00,108.47,108.52,108.39,108.5,8477.0,102.4514,102.4986,102.3758,102.4797,8477.0
2019-09-11 13:50:00,108.52,108.52,108.4,108.4,3979.0,102.4986,102.4986,102.3853,102.3853,3979.0
2019-09-11 13:55:00,108.39,108.39,108.27,108.35,4930.0,102.3758,102.3758,102.2625,102.338,4930.0
2019-09-11 14:00:00,108.34,108.34,108.24,108.26,8497.0,102.3286,102.3286,102.2341,102.253,8497.0
2019-09-11 14:05:00,108.26,108.26,108.12,108.18,6738.0,102.253,102.253,102.1208,102.1775,6738.0
2019-09-11 14:10:00,108.21,108.27,108.21,108.23,6950.0,102.2058,102.2625,102.2058,102.2247,6950.0
2019-09-11 14:15:00,108.21,108.28,108.15,108.17,7349.0,102.2058,102.2719,102.1491,102.168,7349.0
2019-09-11 14:20:00,108.16,108.19,108.06,108.06,7451.0,102.1586,102.1869,102.0641,102.0641,7451.0
2019-09-11 14:25:00,108.06,108.1,108.01,108.07,9684.0,102.0641,102.1019,102.0169,102.0736,9684.0
2019-09-11 14:30:00,108.07,108.09,107.98,108.04,8970.0,102.0736,102.0925,101.9886,102.0452,8970.0
2019-09-11 14:35:00,108.04,108.11,108.01,108.08,6492.0,102.0452,102.1113,102.0169,102.083,6492.0
2019-09-11 14:40:00,108.09,108.1,108.01,108.02,30545.0,102.0925,102.1019,102.0169,102.0263,30545.0
2019-09-11 14:45:00,108.03,108.03,107.86,107.86,9650.0,102.0358,102.0358,101.8752,101.8752,9650.0
2019-09-11 14:50:00,107.88,107.9,107.78,107.84,8485.0,101.8941,101.913,101.7997,101.8563,8485.0
2019-09-11 14:55:00,107.85,107.97,107.84,107.93,5459.0,101.8658,101.9791,101.8563,101.9413,5459.0
2019-09-11 15:00:00,107.93,107.97,107.91,107.97,9328.0,101.9413,101.9791,101.9224,101.9791,9328.0
2019-09-11 15:05:00,107.97,108.02,107.91,107.92,8246.0,101.9791,102.0263,101.9224,101.9319,8246.0
2019-09-11 15:10:00,107.92,107.93,107.84,107.9,11362.0,101.9319,101.9413,101.8563,101.913,11362.0
2019-09-11 15:15:00,107.9,107.9,107.82,107.85,13261.0,101.913,101.913,101.8374,101.8658,13261.0
2019-09-11 15:20:00,107.86,108.1,107.86,108.01,17529.0,101.8752,102.1019,101.8752,102.0169,17529.0
2019-09-11 15:25:00,108.01,108.09,108.0,108.03,12306.0,102.0169,102.0925,102.0075,102.0358,12306.0
2019-09-11 15:30:00,108.04,108.08,107.99,107.99,17184.0,102.0452,102.083,101.998,101.998,17184.0
2019-09-11 15:35:00,107.98,108.07,107.95,108.03,23224.0,101.9886,102.0736,101.9602,102.0358,23224.0
2019-09-11 15:40:00,108.03,108.06,107.99,108.0,19135.0,102.0358,102.0641,101.998,102.0075,19135.0
2019-09-11 15:45:00,107.98,107.99,107.82,107.9,19885.0,101.9886,101.998,101.8374,101.913,19885.0
2019-09-11 15:50:00,107.91,108.18,107.91,108.14,87893.0,101.9224,102.1775,101.9224,102.1397,87893.0
2019-09-11 15:55:00,108.16,108.43,108.11,108.36,176135.0,102.1586,102.4136,102.1113,102.3475,176135.0
2019-09-12 09:30:00,109.26,110.47,109.0,110.05,82698.0,103.1975,104.3404,102.952,103.9437,82698.0
2019-09-12 09:35:00,109.94,110.31,109.86,109.92,39617.0,103.8398,104.1893,103.7642,103.8209,39617.0
2019-09-12 09:40:00,109.94,110.02,109.44,109.63,30864.0,103.8398,103.9154,103.3676,103.547,30864.0
2019-09-12 09:45:00,109.63,109.67,109.22,109.22,38955.0,103.547,103.5848,103.1598,103.1598,38955.0
2019-09-12 09:50:00,109.19,109.66,109.19,109.55,21557.0,103.1314,103.5753,103.1314,103.4714,21557.0
2019-09-12 09:55:00,109.6,110.32,109.56,110.28,32339.0,103.5187,104.1987,103.4809,104.1609,32339.0
2019-09-12 10:00:00,110.26,110.26,109.98,110.22,11581.0,104.1421,104.1421,103.8776,104.1043,11581.0
2019-09-12 10:05:00,110.17,110.19,109.87,109.87,19024.0,104.057,104.0759,103.7737,103.7737,19024.0
2019-09-12 10:10:00,109.85,110.4,109.74,110.0,60544.0,103.7548,104.2743,103.6509,103.8965,60544.0
2019-09-12 10:15:00,110.02,110.47,109.96,110.28,19129.0,103.9154,104.3404,103.8587,104.1609,19129.0
2019-09-12 10:20:00,110.28,110.6,110.26,110.48,23553.0,104.1609,104.4632,104.1421,104.3498,23553.0
2019-09-12 10:25:00,110.51,110.88,110.51,110.73,50073.0,104.3782,104.7277,104.3782,104.586,50073.0
2019-09-12 10:30:00,110.76,110.78,110.4,110.41,17640.0,104.6143,104.6332,104.2743,104.2837,17640.0
2019-09-12 10:35:00,110.4,110.44,110.19,110.29,12315.0,104.2743,104.3121,104.0759,104.1704,12315.0
2019-09-12 10:40:00,110.28,110.31,110.12,110.17,13179.0,104.1609,104.1893,104.0098,104.057,13179.0
2019-09-12 10:45:00,110.19,110.22,109.94,110.06,10551.0,104.0759,104.1043,103.8398,103.9532,10551.0
2019-09-12 10:50:00,110.06,110.19,109.59,109.83,18355.0,103.9532,104.0759,103.5092,103.7359,18355.0
2019-09-12 10:55:00,109.84,109.93,109.74,109.77,21351.0,103.7454,103.8304,103.6509,103.6792,21351.0
2019-09-12 11:00:00,109.77,109.79,109.59,109.65,43786.0,103.6792,103.6981,103.5092,103.5659,43786.0
2019-09-12 11:05:00,109.68,109.68,109.58,109.68,11629.0,103.5942,103.5942,103.4998,103.5942,11629.0
2019-09-12 11:10:00,109.67,109.89,109.62,109.89,9282.0,103.5848,103.7926,103.5376,103.7926,9282.0
2019-09-12 11:15:00,109.92,110.04,109.91,109.98,15760.0,103.8209,103.9343,103.8115,103.8776,15760.0
2019-09-12 11:20:00,109.99,110.18,109.99,110.18,21455.0,103.887,104.0665,103.887,104.0665,21455.0
2019-09-12 11:25:00,110.18,110.29,110.14,110.2,17790.0,104.0665,104.1704,104.0287,104.0854,17790.0
2019-09-12 11:30:00,110.19,110.26,110.18,110.22,12024.0,104.0759,104.1421,104.0665,104.1043,12024.0
2019-09-12 11:35:00,110.25,110.27,110.17,110.25,7850.0,104.1326,104.1515,104.057,104.1326,7850.0
2019-09-12 11:40:00,110.25,110.35,110.22,110.32,9136.0,104.1326,104.2271,104.1043,104.1987,9136.0
2019-09-12 11:45:00,110.32,110.33,110.21,110.27,11508.0,104.1987,104.2082,104.0948,104.1515,11508.0
2019-09-12 11:50:00,110.23,110.28,110.16,110.23,8277.0,104.1137,104.1609,104.0476,104.1137,8277.0
2019-09-12 11:55:00,110.23,110.24,110.13,110.2,10714.0,104.1137,104.1232,104.0193,104.0854,10714.0
2019-09-12 12:00:00,110.21,110.21,110.11,110.18,9945.0,104.0948,104.0948,104.0004,104.0665,9945.0
2019-09-12 12:05:00,110.18,110.19,109.98,110.02,9276.0,104.0665,104.0759,103.8776,103.9154,9276.0
2019-09-12 12:10:00,110.02,110.1,109.99,110.04,6173.0,103.9154,103.9909,103.887,103.9343,6173.0
2019-09-12 12:15:00,110.01,110.01,109.9,109.92,5300.0,103.9059,103.9059,103.802,103.8209,5300.0
2019-09-12 12:20:00,109.93,110.05,109.91,110.04,13732.0,103.8304,103.9437,103.8115,103.9343,13732.0
2019-09-12 12:25:00,110.05,110.21,110.04,110.19,10010.0,103.9437,104.0948,103.9343,104.0759,10010.0
2019-09-12 12:30:00,110.17,110.22,110.13,110.13,5148.0,104.057,104.1043,104.0193,104.0193,5148.0
2019-09-12 12:35:00,110.17,110.21,110.06,110.09,7802.0,104.057,104.0948,103.9532,103.9815,7802.0
2019-09-12 12:40:00,110.07,110.11,110.01,110.02,6229.0,103.9626,104.0004,103.9059,103.9154,6229.0
2019-09-12 12:45:00,110.07,110.13,110.01,110.02,6125.0,103.9626,104.0193,103.9059,103.9154,6125.0
2019-09-12 12:50:00,110.01,110.06,109.99,110.04,6525.0,103.9059,103.9532,103.887,103.9343,6525.0
2019-09-12 12:55:00,110.05,110.14,109.97,110.09,29716.0,103.9437,104.0287,103.8681,103.9815,29716.0
2019-09-12 13:00:00,110.09,110.4,110.08,110.4,13100.0,103.9815,104.2743,103.972,104.2743,13100.0
2019-09-12 13:05:00,110.4,110.45,110.27,110.34,9388.0,104.2743,104.3215,104.1515,104.2176,9388.0
2019-09-12 13:10:00,110.36,110.37,110.19,110.24,10236.0,104.2365,104.2459,104.0759,104.1232,10236.0
2019-09-12 13:15:00,110.22,110.25,110.14,110.17,4500.0,104.1043,104.1326,104.0287,104.057,4500.0
2019-09-12 13:20:00,110.15,110.2,110.12,110.2,6005.0,104.0382,104.0854,104.0098,104.0854,6005.0
2019-09-12 13:25:00,110.21,110.22,110.1,110.14,15030.0,104.0948,104.1043,103.9909,104.0287,15030.0
2019-09-12 13:30:00,110.14,110.15,110.04,110.13,8106.0,104.0287,104.0382,103.9343,104.0193,8106.0
2019-09-12 13:35:00,110.14,110.16,110.01,110.06,7353.0,104.0287,104.0476,103.9059,103.9532,7353.0
2019-09-12 13:40:00,110.06,110.17,109.98,110.15,10886.0,103.9532,104.057,103.8776,104.0382,10886.0
2019-09-12 13:45:00,110.15,110.16,110.09,110.14,6100.0,104.0382,104.0476,103.9815,104.0287,6100.0
2019-09-12 13:50:00,110.16,110.16,110.06,110.09,6669.0,104.0476,104.0476,103.9532,103.9815,6669.0
2019-09-12 13:55:00,110.09,110.09,109.92,109.93,5481.0,103.9815,103.9815,103.8209,103.8304,5481.0
2019-09-12 14:00:00,109.93,109.93,109.76,109.77,7157.0,103.8304,103.8304,103.6698,103.6792,7157.0
2019-09-12 14:05:00,109.77,109.85,109.77,109.82,7116.0,103.6792,103.7548,103.6792,103.7265,7116.0
2019-09-12 14:10:00,109.82,109.92,109.8,109.88,7347.0,103.7265,103.8209,103.7076,103.7831,7347.0
2019-09-12 14:15:00,109.87,109.88,109.83,109.84,5974.0,103.7737,103.7831,103.7359,103.7454,5974.0
2019-09-12 14:20:00,109.83,109.86,109.74,109.82,16724.0,103.7359,103.7642,103.6509,103.7265,16724.0
2019-09-12 14:25:00,109.8,109.91,109.74,109.9,9283.0,103.7076,103.8115,103.6509,103.802,9283.0
2019-09-12 14:30:00,109.89,109.98,109.88,109.89,11506.0,103.7926,103.8776,103.7831,103.7926,11506.0
2019-09-12 14:35:00,109.9,110.04,109.88,109.99,8579.0,103.802,103.9343,103.7831,103.887,8579.0
2019-09-12 14:40:00,110.03,110.11,109.89,109.89,9083.0,103.9248,104.0004,103.7926,103.7926,9083.0
2019-09-12 14:45:00,109.87,109.99,109.86,109.91,10142.0,103.7737,103.887,103.7642,103.8115,10142.0
2019-09-12 14:50:00,109.91,109.99,109.86,109.86,9863.0,103.8115,103.887,103.7642,103.7642,9863.0
2019-09-12 14:55:00,109.85,109.85,109.63,109.64,16399.0,103.7548,103.7548,103.547,103.5565,16399.0
2019-09-12 15:00:00,109.64,109.68,109.54,109.54,20436.0,103.5565,103.5942,103.462,103.462,20436.0
2019-09-12 15:05:00,109.55,109.63,109.52,109.54,11449.0,103.4714,103.547,103.4431,103.462,11449.0
2019-09-12 15:10:00,109.54,109.54,109.46,109.5,22476.0,103.462,103.462,103.3864,103.4242,22476.0
2019-09-12 15:15:00,109.5,109.52,109.44,109.44,12904.0,103.4242,103.4431,103.3676,103.3676,12904.0
2019-09-12 15:20:00,109.45,109.51,109.44,109.48,26117.0,103.377,103.4337,103.3676,103.4053,26117.0
2019-09-12 15:25:00,109.49,109.5,109.41,109.42,36472.0,103.4148,103.4242,103.3392,103.3487,36472.0
2019-09-12 15:30:00,109.43,109.55,109.42,109.48,40233.0,103.3581,103.4714,103.3487,103.4053,40233.0
2019-09-12 15:35:00,109.48,109.49,109.32,109.34,33929.0,103.4053,103.4148,103.2542,103.2731,33929.0
2019-09-12 15:40:00,109.32,109.34,109.15,109.2,40883.0,103.2542,103.2731,103.0936,103.1409,40883.0
2019-09-12 15:45:00,109.21,109.37,109.2,109.3,29046.0,103.1503,103.3014,103.1409,103.2353,29046.0
2019-09-12 15:50:00,109.29,109.35,109.21,109.33,39641.0,103.2259,103.2825,103.1503,103.2637,39641.0
2019-09-12 15:55:00,109.33,109.44,109.29,109.34,116590.0,103.2637,103.3676,103.2259,103.2731,116590.0
2019-09-13 09:30:00,109.61,110.2,109.54,109.75,21177.0,103.5281,104.0854,103.462,103.6604,21177.0
2019-09-13 09:35:00,109.61,109.8,109.46,109.71,9044.0,103.5281,103.7076,103.3864,103.6226,9044.0
2019-09-13 09:40:00,109.75,110.03,109.7,109.79,13626.0,103.6604,103.9248,103.6131,103.6981,13626.0
2019-09-13 09:45:00,109.79,109.89,109.6,109.86,9165.0,103.6981,103.7926,103.5187,103.7642,9165.0
2019-09-13 09:50:00,109.87,109.9,109.7,109.82,8777.0,103.7737,103.802,103.6131,103.7265,8777.0
2019-09-13 09:55:00,109.82,109.91,109.7,109.84,9432.0,103.7265,103.8115,103.6131,103.7454,9432.0
2019-09-13 10:00:00,109.81,110.1,109.68,110.07,14150.0,103.717,103.9909,103.5942,103.9626,14150.0
2019-09-13 10:05:00,110.05,110.2,109.96,109.99,7996.0,103.9437,104.0854,103.8587,103.887,7996.0
2019-09-13 10:10:00,109.99,110.07,109.9,110.04,9801.0,103.887,103.9626,103.802,103.9343,9801.0
2019-09-13 10:15:00,110.04,110.15,109.93,109.97,37215.0,103.9343,104.0382,103.8304,103.8681,37215.0
2019-09-13 10:20:00,110.01,110.06,109.91,109.97,4400.0,103.9059,103.9532,103.8115,103.8681,4400.0
2019-09-13 10:25:00,110.02,110.14,109.99,110.0,10690.0,103.9154,104.0287,103.887,103.8965,10690.0
2019-09-13 10:30:00,110.0,110.17,109.97,110.05,10408.0,103.8965,104.057,103.8681,103.9437,10408.0
2019-09-13 10:35:00,110.05,110.19,109.94,110.07,7520.0,103.9437,104.0759,103.8398,103.9626,7520.0
2019-09-13 10:40:00,110.05,110.13,109.99,110.12,5588.0,103.9437,104.0193,103.887,104.0098,5588.0
2019-09-13 10:45:00,110.11,110.21,110.06,110.06,11170.0,104.0004,104.0948,103.9532,103.9532,11170.0
2019-09-13 10:50:00,110.07,110.18,110.05,110.08,9244.0,103.9626,104.0665,103.9437,103.972,9244.0
2019-09-13 10:55:00,110.1,110.16,110.07,110.07,15154.0,103.9909,104.0476,103.9626,103.9626,15154.0
2019-09-13 11:00:00,110.05,110.09,109.88,109.98,7944.0,103.9437,103.9815,103.7831,103.8776,7944.0
2019-09-13 11:05:00,109.98,110.11,109.96,110.02,7984.0,103.8776,104.0004,103.8587,103.9154,7984.0
2019-09-13 11:10:00,110.03,110.08,109.98,110.08,7455.0,103.9248,103.972,103.8776,103.972,7455.0
2019-09-13 11:15:00,110.07,110.24,110.04,110.17,7300.0,103.9626,104.1232,103.9343,104.057,7300.0
2019-09-13 11:20:00,110.17,110.23,110.07,110.21,5886.0,104.057,104.1137,103.9626,104.0948,5886.0
2019-09-13 11:25:00,110.22,110.26,109.97,109.98,20522.0,104.1043,104.1421,103.8681,103.8776,20522.0
2019-09-13 11:30:00,110.01,110.01,109.91,110.0,7420.0,103.9059,103.9059,103.8115,103.8965,7420.0
2019-09-13 11:35:00,110.01,110.08,110.01,110.06,4752.0,103.9059,103.972,103.9059,103.9532,4752.0
2019-09-13 11:40:00,110.08,110.11,110.01,110.03,5601.0,103.972,104.0004,103.9059,103.9248,5601.0
2019-09-13 11:45:00,110.06,110.07,109.94,110.04,11069.0,103.9532,103.9626,103.8398,103.9343,11069.0
2019-09-13 11:50:00,110.03,110.1,109.99,110.09,6125.0,103.9248,103.9909,103.887,103.9815,6125.0
2019-09-13 11:55:00,110.1,110.11,110.03,110.07,5140.0,103.9909,104.0004,103.9248,103.9626,5140.0
2019-09-13 12:00:00,110.07,110.07,109.95,110.01,5731.0,103.9626,103.9626,103.8493,103.9059,5731.0
2019-09-13 12:05:00,110.01,110.13,109.99,110.04,8700.0,103.9059,104.0193,103.887,103.9343,8700.0
2019-09-13 12:10:00,110.06,110.13,110.0,110.01,6483.0,103.9532,104.0193,103.8965,103.9059,6483.0
2019-09-13 12:15:00,110.01,110.04,109.95,109.99,6175.0,103.9059,103.9343,103.8493,103.887,6175.0
2019-09-13 12:20:00,109.99,109.99,109.82,109.85,5693.0,103.887,103.887,103.7265,103.7548,5693.0
2019-09-13 12:25:00,109.85,109.93,109.8,109.85,6101.0,103.7548,103.8304,103.7076,103.7548,6101.0
2019-09-13 12:30:00,109.87,109.88,109.83,109.86,3600.0,103.7737,103.7831,103.7359,103.7642,3600.0
2019-09-13 12:35:00,109.88,109.93,109.78,109.78,6881.0,103.7831,103.8304,103.6887,103.6887,6881.0
2019-09-13 12:40:00,109.78,109.82,109.74,109.75,4622.0,103.6887,103.7265,103.6509,103.6604,4622.0
2019-09-13 12:45:00,109.73,109.73,109.6,109.65,5973.0,103.6415,103.6415,103.5187,103.5659,5973.0
2019-09-13 12:50:00,109.66,109.68,109.6,109.6,10012.0,103.5753,103.5942,103.5187,103.5187,10012.0
2019-09-13 12:55:00,109.57,109.58,109.54,109.55,3203.0,103.4903,103.4998,103.462,103.4714,3203.0
2019-09-13 13:00:00,109.55,109.57,109.46,109.46,3866.0,103.4714,103.4903,103.3864,103.3864,3866.0
2019-09-13 13:05:00,109.49,109.53,109.48,109.53,5462.0,103.4148,103.4526,103.4053,103.4526,5462.0
2019-09-13 13:10:00,109.52,109.52,109.42,109.45,5049.0,103.4431,103.4431,103.3487,103.377,5049.0
2019-09-13 13:15:00,109.48,109.56,109.45,109.56,6219.0,103.4053,103.4809,103.377,103.4809,6219.0
2019-09-13 13:20:00,109.56,109.56,109.46,109.47,4161.0,103.4809,103.4809,103.3864,103.3959,4161.0
2019-09-13 13:25:00,109.45,109.58,109.45,109.53,10022.0,103.377,103.4998,103.377,103.4526,10022.0
2019-09-13 13:30:00,109.51,109.57,109.47,109.47,9541.0,103.4337,103.4903,103.3959,103.3959,9541.0
2019-09-13 13:35:00,109.47,109.5,109.44,109.5,5452.0,103.3959,103.4242,103.3676,103.4242,5452.0
2019-09-13 13:40:00,109.45,109.46,109.31,109.33,5343.0,103.377,103.3864,103.2448,103.2637,5343.0
2019-09-13 13:45:00,109.34,109.48,109.32,109.39,19023.0,103.2731,103.4053,103.2542,103.3203,19023.0
2019-09-13 13:50:00,109.41,109.57,109.41,109.5,7784.0,103.3392,103.4903,103.3392,103.4242,7784.0
2019-09-13 13:55:00,109.51,109.53,109.48,109.48,3953.0,103.4337,103.4526,103.4053,103.4053,3953.0
2019-09-13 14:00:00,109.45,109.53,109.43,109.47,6812.0,103.377,103.4526,103.3581,103.3959,6812.0
2019-09-13 14:05:00,109.49,109.69,109.49,109.68,8785.0,103.4148,103.6037,103.4148,103.5942,8785.0
2019-09-13 14:10:00,109.67,109.67,109.58,109.58,5499.0,103.5848,103.5848,103.4998,103.4998,5499.0
2019-09-13 14:15:00,109.59,109.6,109.55,109.56,4488.0,103.5092,103.5187,103.4714,103.4809,4488.0
2019-09-13 14:20:00,109.56,109.67,109.53,109.65,5306.0,103.4809,103.5848,103.4526,103.5659,5306.0
2019-09-13 14:25:00,109.64,109.72,109.6,109.72,5626.0,103.5565,103.632,103.5187,103.632,5626.0
2019-09-13 14:30:00,109.74,109.78,109.68,109.71,8442.0,103.6509,103.6887,103.5942,103.6226,8442.0
2019-09-13 14:35:00,109.73,109.78,109.66,109.77,7523.0,103.6415,103.6887,103.5753,103.6792,7523.0
2019-09-13 14:40:00,109.77,109.81,109.73,109.77,7526.0,103.6792,103.717,103.6415,103.6792,7526.0
2019-09-13 14:45:00,109.77,109.8,109.59,109.62,11263.0,103.6792,103.7076,103.5092,103.5376,11263.0
2019-09-13 14:50:00,109.64,109.71,109.63,109.68,11256.0,103.5565,103.6226,103.547,103.5942,11256.0
2019-09-13 14:55:00,109.69,109.69,109.61,109.65,8492.0,103.6037,103.6037,103.5281,103.5659,8492.0
2019-09-13 15:00:00,109.67,109.67,109.58,109.64,9184.0,103.5848,103.5848,103.4998,103.5565,9184.0
2019-09-13 15:05:00,109.66,109.66,109.56,109.6,11134.0,103.5753,103.5753,103.4809,103.5187,11134.0
2019-09-13 15:10:00,109.6,109.6,109.46,109.46,21743.0,103.5187,103.5187,103.3864,103.3864,21743.0
2019-09-13 15:15:00,109.46,109.46,109.33,109.37,10159.0,103.3864,103.3864,103.2637,103.3014,10159.0
2019-09-13 15:20:00,109.36,109.4,109.25,109.27,16458.0,103.292,103.3298,103.1881,103.207,16458.0
2019-09-13 15:25:00,109.27,109.3,109.25,109.3,8051.0,103.207,103.2353,103.1881,103.2353,8051.0
2019-09-13 15:30:00,109.29,109.34,109.26,109.3,13796.0,103.2259,103.2731,103.1975,103.2353,13796.0
2019-09-13 15:35:00,109.29,109.31,109.2,109.23,14758.0,103.2259,103.2448,103.1409,103.1692,14758.0
2019-09-13 15:40:00,109.23,109.26,109.19,109.21,31026.0,103.1692,103.1975,103.1314,103.1503,31026.0
2019-09-13 15:45:00,109.22,109.26,109.17,109.25,20087.0,103.1598,103.1975,103.1125,103.1881,20087.0
2019-09-13 15:50:00,109.26,109.34,109.22,109.26,24672.0,103.1975,103.2731,103.1598,103.1975,24672.0
2019-09-13 15:55:00,109.26,109.37,109.02,109.1,106445.0,103.1975,103.3014,102.9709,103.0464,106445.0
2019-09-16 09:30:00,108.58,108.58,107.84,108.15,21856.0,102.5553,102.5553,101.8563,102.1491,21856.0
2019-09-16 09:35:00,108.06,108.28,107.83,107.89,14550.0,102.0641,102.2719,101.8469,101.9036,14550.0
2019-09-16 09:40:00,107.94,108.02,107.6,107.7,21164.0,101.9508,102.0263,101.6296,101.7241,21164.0
2019-09-16 09:45:00,107.73,108.3,107.65,108.11,31486.0,101.7524,102.2908,101.6769,102.1113,31486.0
2019-09-16 09:50:00,108.1,108.31,108.06,108.17,15341.0,102.1019,102.3003,102.0641,102.168,15341.0
2019-09-16 09:55:00,108.19,108.36,108.1,108.36,7350.0,102.1869,102.3475,102.1019,102.3475,7350.0
2019-09-16 10:00:00,108.36,108.4,108.18,108.3,7800.0,102.3475,102.3853,102.1775,102.2908,7800.0
2019-09-16 10:05:00,108.29,108.5,108.27,108.28,12516.0,102.2814,102.4797,102.2625,102.2719,12516.0
2019-09-16 10:10:00,108.34,108.34,108.07,108.07,5726.0,102.3286,102.3286,102.0736,102.0736,5726.0
2019-09-16 10:15:00,108.07,108.11,107.97,108.0,11459.0,102.0736,102.1113,101.9791,102.0075,11459.0
2019-09-16 10:20:00,107.98,108.16,107.93,107.99,12076.0,101.9886,102.1586,101.9413,101.998,12076.0
2019-09-16 10:25:00,108.01,108.06,107.91,107.95,7285.0,102.0169,102.0641,101.9224,101.9602,7285.0
2019-09-16 10:30:00,107.96,108.06,107.88,107.98,5931.0,101.9697,102.0641,101.8941,101.9886,5931.0
2019-09-16 10:35:00,107.99,108.07,107.94,108.06,6223.0,101.998,102.0736,101.9508,102.0641,6223.0
2019-09-16 10:40:00,108.04,108.19,108.01,108.16,3146.0,102.0452,102.1869,102.0169,102.1586,3146.0
2019-09-16 10:45:00,108.18,108.19,108.09,108.09,2717.0,102.1775,102.1869,102.0925,102.0925,2717.0
2019-09-16 10:50:00,108.08,108.08,107.89,107.89,3247.0,102.083,102.083,101.9036,101.9036,3247.0
2019-09-16 10:55:00,107.88,108.01,107.86,107.92,2625.0,101.8941,102.0169,101.8752,101.9319,2625.0
2019-09-16 11:00:00,107.93,107.96,107.89,107.9,5085.0,101.9413,101.9697,101.9036,101.913,5085.0
2019-09-16 11:05:00,107.93,108.03,107.93,107.97,4500.0,101.9413,102.0358,101.9413,101.9791,4500.0
2019-09-16 11:10:00,108.0,108.07,107.99,108.04,2556.0,102.0075,102.0736,101.998,102.0452,2556.0
2019-09-16 11:15:00,108.07,108.15,108.06,108.12,4037.0,102.0736,102.1491,102.0641,102.1208,4037.0
2019-09-16 11:20:00,108.12,108.13,108.02,108.12,2900.0,102.1208,102.1302,102.0263,102.1208,2900.0
2019-09-16 11:25:00,108.16,108.23,108.11,108.16,5646.0,102.1586,102.2247,102.1113,102.1586,5646.0
2019-09-16 11:30:00,108.18,108.18,107.89,107.89,6390.0,102.1775,102.1775,101.9036,101.9036,6390.0
2019-09-16 11:35:00,107.91,107.98,107.84,107.85,5027.0,101.9224,101.9886,101.8563,101.8658,5027.0
2019-09-16 11:40:00,107.84,107.91,107.83,107.85,4707.0,101.8563,101.9224,101.8469,101.8658,4707.0
2019-09-16 11:45:00,107.81,107.84,107.73,107.77,4476.0,101.828,101.8563,101.7524,101.7902,4476.0
2019-09-16 11:50:00,107.74,107.81,107.69,107.75,4768.0,101.7619,101.828,101.7147,101.7713,4768.0
2019-09-16 11:55:00,107.75,107.75,107.63,107.65,7162.0,101.7713,101.7713,101.658,101.6769,7162.0
2019-09-16 12:00:00,107.66,107.74,107.63,107.71,6189.0,101.6863,101.7619,101.658,101.7335,6189.0
2019-09-16 12:05:00,107.71,107.78,107.71,107.77,11155.0,101.7335,101.7997,101.7335,101.7902,11155.0
2019-09-16 12:10:00,107.75,107.77,107.71,107.71,4857.0,101.7713,101.7902,101.7335,101.7335,4857.0
2019-09-16 12:15:00,107.7,107.8,107.7,107.78,3900.0,101.7241,101.8185,101.7241,101.7997,3900.0
2019-09-16 12:20:00,107.78,107.85,107.76,107.84,5059.0,101.7997,101.8658,101.7808,101.8563,5059.0
2019-09-16 12:25:00,107.84,107.98,107.82,107.98,6285.0,101.8563,101.9886,101.8374,101.9886,6285.0
2019-09-16 12:30:00,108.0,108.01,107.91,107.91,4681.0,102.0075,102.0169,101.9224,101.9224,4681.0
2019-09-16 12:35:00,107.91,107.96,107.87,107.94,4347.0,101.9224,101.9697,101.8847,101.9508,4347.0
2019-09-16 12:40:00,107.93,107.93,107.84,107.88,6703.0,101.9413,101.9413,101.8563,101.8941,6703.0
2019-09-16 12:45:00,107.9,107.97,107.83,107.91,4666.0,101.913,101.9791,101.8469,101.9224,4666.0
2019-09-16 12:50:00,107.94,107.99,107.92,107.99,2700.0,101.9508,101.998,101.9319,101.998,2700.0
2019-09-16 12:55:00,108.01,108.01,107.95,107.98,5438.0,102.0169,102.0169,101.9602,101.9886,5438.0
2019-09-16 13:00:00,107.95,108.11,107.94,108.09,4306.0,101.9602,102.1113,101.9508,102.0925,4306.0
2019-09-16 13:05:00,108.1,108.2,108.06,108.15,3315.0,102.1019,102.1964,102.0641,102.1491,3315.0
2019-09-16 13:10:00,108.15,108.17,108.1,108.12,2440.0,102.1491,102.168,102.1019,102.1208,2440.0
2019-09-16 13:15:00,108.13,108.13,108.05,108.08,2900.0,102.1302,102.1302,102.0547,102.083,2900.0
2019-09-16 13:20:00,108.08,108.14,108.07,108.07,4128.0,102.083,102.1397,102.0736,102.0736,4128.0
2019-09-16 13:25:00,108.08,108.22,108.06,108.2,4133.0,102.083,102.2152,102.0641,102.1964,4133.0
2019-09-16 13:30:00,108.26,108.3,108.16,108.16,5967.0,102.253,102.2908,102.1586,102.1586,5967.0
2019-09-16 13:35:00,108.16,108.16,107.92,107.92,6197.0,102.1586,102.1586,101.9319,101.9319,6197.0
2019-09-16 13:40:00,107.93,107.94,107.85,107.91,4400.0,101.9413,101.9508,101.8658,101.9224,4400.0
2019-09-16 13:45:00,107.94,107.94,107.78,107.78,3006.0,101.9508,101.9508,101.7997,101.7997,3006.0
2019-09-16 13:50:00,107.78,108.0,107.76,107.96,70661.0,101.7997,102.0075,101.7808,101.9697,70661.0
2019-09-16 13:55:00,108.0,108.2,108.0,108.16,3732.0,102.0075,102.1964,102.0075,102.1586,3732.0
2019-09-16 14:00:00,108.17,108.24,108.06,108.06,7033.0,102.168,102.2341,102.0641,102.0641,7033.0
2019-09-16 14:05:00,108.05,108.05,107.93,107.97,6670.0,102.0547,102.0547,101.9413,101.9791,6670.0
2019-09-16 14:10:00,107.94,108.04,107.94,108.0,6871.0,101.9508,102.0452,101.9508,102.0075,6871.0
2019-09-16 14:15:00,108.04,108.11,108.0,108.09,8632.0,102.0452,102.1113,102.0075,102.0925,8632.0
2019-09-16 14:20:00,108.09,108.11,107.98,107.98,7427.0,102.0925,102.1113,101.9886,101.9886,7427.0
2019-09-16 14:25:00,107.98,108.02,107.94,108.01,5158.0,101.9886,102.0263,101.9508,102.0169,5158.0
2019-09-16 14:30:00,108.01,108.12,108.01,108.01,5431.0,102.0169,102.1208,102.0169,102.0169,5431.0
2019-09-16 14:35:00,108.01,108.04,107.94,107.97,7254.0,102.0169,102.0452,101.9508,101.9791,7254.0
2019-09-16 14:40:00,107.97,107.98,107.91,107.93,6399.0,101.9791,101.9886,101.9224,101.9413,6399.0
2019-09-16 14:45:00,107.88,107.91,107.87,107.91,5774.0,101.8941,101.9224,101.8847,101.9224,5774.0
2019-09-16 14:50:00,107.91,107.92,107.86,107.87,10821.0,101.9224,101.9319,101.8752,101.8847,10821.0
2019-09-16 14:55:00,107.88,107.92,107.84,107.85,5580.0,101.8941,101.9319,101.8563,101.8658,5580.0
2019-09-16 15:00:00,107.85,107.93,107.85,107.91,9537.0,101.8658,101.9413,101.8658,101.9224,9537.0
2019-09-16 15:05:00,107.89,107.89,107.77,107.81,7280.0,101.9036,101.9036,101.7902,101.828,7280.0
2019-09-16 15:10:00,107.79,107.96,107.79,107.92,9434.0,101.8091,101.9697,101.8091,101.9319,9434.0
2019-09-16 15:15:00,107.92,107.93,107.85,107.88,5952.0,101.9319,101.9413,101.8658,101.8941,5952.0
2019-09-16 15:20:00,107.91,107.95,107.83,107.83,24565.0,101.9224,101.9602,101.8469,101.8469,24565.0
2019-09-16 15:25:00,107.84,107.84,107.74,107.77,13780.0,101.8563,101.8563,101.7619,101.7902,13780.0
2019-09-16 15:30:00,107.77,107.78,107.71,107.73,11127.0,101.7902,101.7997,101.7335,101.7524,11127.0
2019-09-16 15:35:00,107.7,107.76,107.68,107.72,15281.0,101.7241,101.7808,101.7052,101.743,15281.0
2019-09-16 15:40:00,107.73,107.8,107.67,107.79,31608.0,101.7524,101.8185,101.6958,101.8091,31608.0
2019-09-16 15:45:00,107.81,107.91,107.79,107.84,72149.0,101.828,101.9224,101.8091,101.8563,72149.0
2019-09-16 15:50:00,107.85,107.94,107.56,107.65,64415.0,101.8658,101.9508,101.5919,101.6769,64415.0
2019-09-16 15:55:00,107.66,107.66,107.5,107.58,126516.0,101.6863,101.6863,101.5352,101.6108,126516.0
2019-09-17 09:30:00,107.81,107.99,107.39,107.57,28324.0,101.828,101.998,101.4313,101.6013,28324.0
2019-09-17 09:35:00,107.62,108.32,107.62,108.32,29456.0,101.6485,102.3097,101.6485,102.3097,29456.0
2019-09-17 09:40:00,108.32,108.5,108.19,108.48,25563.0,102.3097,102.4797,102.1869,102.4608,25563.0
2019-09-17 09:45:00,108.5,108.66,108.35,108.62,13072.0,102.4797,102.6308,102.338,102.5931,13072.0
2019-09-17 09:50:00,108.57,108.61,108.36,108.49,23006.0,102.5458,102.5836,102.3475,102.4703,23006.0
2019-09-17 09:55:00,108.49,108.7,108.43,108.54,13082.0,102.4703,102.6686,102.4136,102.5175,13082.0
2019-09-17 10:00:00,108.51,108.54,108.28,108.44,13383.0,102.4892,102.5175,102.2719,102.423,13383.0
2019-09-17 10:05:00,108.43,108.49,108.35,108.49,4511.0,102.4136,102.4703,102.338,102.4703,4511.0
2019-09-17 10:10:00,108.47,108.59,108.36,108.36,8198.0,102.4514,102.5647,102.3475,102.3475,8198.0
2019-09-17 10:15:00,108.39,108.61,108.38,108.51,10062.0,102.3758,102.5836,102.3664,102.4892,10062.0
2019-09-17 10:20:00,108.55,108.72,108.49,108.65,10945.0,102.5269,102.6875,102.4703,102.6214,10945.0
2019-09-17 10:25:00,108.64,108.92,108.64,108.88,8075.0,102.6119,102.8764,102.6119,102.8386,8075.0
2019-09-17 10:30:00,108.92,108.98,108.84,108.95,10227.0,102.8764,102.9331,102.8008,102.9047,10227.0
2019-09-17 10:35:00,108.94,108.96,108.81,108.9,12333.0,102.8953,102.9142,102.7725,102.8575,12333.0
2019-09-17 10:40:00,108.91,108.95,108.79,108.8,8727.0,102.867,102.9047,102.7536,102.7631,8727.0
2019-09-17 10:45:00,108.77,108.82,108.65,108.66,11204.0,102.7347,102.782,102.6214,102.6308,11204.0
2019-09-17 10:50:00,108.65,108.66,108.55,108.63,5220.0,102.6214,102.6308,102.5269,102.6025,5220.0
2019-09-17 10:55:00,108.63,108.66,108.52,108.53,9409.0,102.6025,102.6308,102.4986,102.508,9409.0
2019-09-17 11:00:00,108.54,108.61,108.51,108.53,7774.0,102.5175,102.5836,102.4892,102.508,7774.0
2019-09-17 11:05:00,108.49,108.54,108.44,108.47,5051.0,102.4703,102.5175,102.423,102.4514,5051.0
2019-09-17 11:10:00,108.42,108.51,108.34,108.34,5079.0,102.4041,102.4892,102.3286,102.3286,5079.0
2019-09-17 11:15:00,108.34,108.46,108.29,108.29,9253.0,102.3286,102.4419,102.2814,102.2814,9253.0
2019-09-17 11:20:00,108.32,108.38,108.27,108.35,7047.0,102.3097,102.3664,102.2625,102.338,7047.0
2019-09-17 11:25:00,108.33,108.45,108.23,108.24,18061.0,102.3191,102.4325,102.2247,102.2341,18061.0
2019-09-17 11:30:00,108.26,108.31,108.09,108.13,20820.0,102.253,102.3003,102.0925,102.1302,20820.0
2019-09-17 11:35:00,108.15,108.23,108.06,108.23,12689.0,102.1491,102.2247,102.0641,102.2247,12689.0
2019-09-17 11:40:00,108.26,108.37,108.24,108.35,6841.0,102.253,102.3569,102.2341,102.338,6841.0
2019-09-17 11:45:00,108.33,108.33,108.26,108.29,3761.0,102.3191,102.3191,102.253,102.2814,3761.0
2019-09-17 11:50:00,108.28,108.39,108.21,108.36,9040.0,102.2719,102.3758,102.2058,102.3475,9040.0
2019-09-17 11:55:00,108.36,108.39,108.3,108.34,6224.0,102.3475,102.3758,102.2908,102.3286,6224.0
2019-09-17 12:00:00,108.35,108.4,108.28,108.3,6393.0,102.338,102.3853,102.2719,102.2908,6393.0
2019-09-17 12:05:00,108.31,108.39,108.3,108.32,8841.0,102.3003,102.3758,102.2908,102.3097,8841.0
2019-09-17 12:10:00,108.32,108.33,108.3,108.33,3284.0,102.3097,102.3191,102.2908,102.3191,3284.0
2019-09-17 12:15:00,108.31,108.37,108.3,108.32,12402.0,102.3003,102.3569,102.2908,102.3097,12402.0
2019-09-17 12:20:00,108.34,108.34,108.24,108.32,3761.0,102.3286,102.3286,102.2341,102.3097,3761.0
2019-09-17 12:25:00,108.31,108.33,108.26,108.32,3276.0,102.3003,102.3191,102.253,102.3097,3276.0
2019-09-17 12:30:00,108.31,108.31,108.21,108.27,3183.0,102.3003,102.3003,102.2058,102.2625,3183.0
2019-09-17 12:35:00,108.27,108.27,108.18,108.22,5632.0,102.2625,102.2625,102.1775,102.2152,5632.0
2019-09-17 12:40:00,108.22,108.27,108.14,108.18,11221.0,102.2152,102.2625,102.1397,102.1775,11221.0
2019-09-17 12:45:00,108.17,108.17,107.93,107.93,8122.0,102.168,102.168,101.9413,101.9413,8122.0
2019-09-17 12:50:00,107.93,107.95,107.78,107.8,10867.0,101.9413,101.9602,101.7997,101.8185,10867.0
2019-09-17 12:55:00,107.82,107.88,107.79,107.88,8293.0,101.8374,101.8941,101.8091,101.8941,8293.0
2019-09-17 13:00:00,107.9,107.96,107.88,107.95,4621.0,101.913,101.9697,101.8941,101.9602,4621.0
2019-09-17 13:05:00,107.94,108.06,107.94,108.03,6502.0,101.9508,102.0641,101.9508,102.0358,6502.0
2019-09-17 13:10:00,108.02,108.02,107.91,107.91,4824.0,102.0263,102.0263,101.9224,101.9224,4824.0
2019-09-17 13:15:00,107.92,108.06,107.92,108.05,6597.0,101.9319,102.0641,101.9319,102.0547,6597.0
2019-09-17 13:20:00,108.07,108.11,108.06,108.09,12438.0,102.0736,102.1113,102.0641,102.0925,12438.0
2019-09-17 13:25:00,108.09,108.09,107.97,107.98,15774.0,102.0925,102.0925,101.9791,101.9886,15774.0
2019-09-17 13:30:00,107.98,108.01,107.94,107.95,5000.0,101.9886,102.0169,101.9508,101.9602,5000.0
2019-09-17 13:35:00,107.95,108.03,107.94,108.0,5728.0,101.9602,102.0358,101.9508,102.0075,5728.0
2019-09-17 13:40:00,107.98,108.05,107.97,108.0,11689.0,101.9886,102.0547,101.9791,102.0075,11689.0
2019-09-17 13:45:00,108.0,108.12,107.99,108.11,6035.0,102.0075,102.1208,101.998,102.1113,6035.0
2019-09-17 13:50:00,108.11,108.21,108.11,108.2,4109.0,102.1113,102.2058,102.1113,102.1964,4109.0
2019-09-17 13:55:00,108.22,108.4,108.19,108.25,12818.0,102.2152,102.3853,102.1869,102.2436,12818.0
2019-09-17 14:00:00,108.3,108.48,108.3,108.48,8723.0,102.2908,102.4608,102.2908,102.4608,8723.0
2019-09-17 14:05:00,108.49,108.51,108.4,108.43,15843.0,102.4703,102.4892,102.3853,102.4136,15843.0
2019-09-17 14:10:00,108.45,108.63,108.44,108.63,17260.0,102.4325,102.6025,102.423,102.6025,17260.0
2019-09-17 14:15:00,108.63,108.74,108.61,108.73,9420.0,102.6025,102.7064,102.5836,102.6969,9420.0
2019-09-17 14:20:00,108.76,108.77,108.53,108.55,20867.0,102.7253,102.7347,102.508,102.5269,20867.0
2019-09-17 14:25:00,108.57,108.64,108.55,108.57,5209.0,102.5458,102.6119,102.5269,102.5458,5209.0
2019-09-17 14:30:00,108.57,108.61,108.56,108.56,7203.0,102.5458,102.5836,102.5364,102.5364,7203.0
2019-09-17 14:35:00,108.49,108.5,108.42,108.45,8013.0,102.4703,102.4797,102.4041,102.4325,8013.0
2019-09-17 14:40:00,108.45,108.52,108.43,108.49,6251.0,102.4325,102.4986,102.4136,102.4703,6251.0
2019-09-17 14:45:00,108.49,108.5,108.45,108.5,6100.0,102.4703,102.4797,102.4325,102.4797,6100.0
2019-09-17 14:50:00,108.47,108.56,108.47,108.54,5454.0,102.4514,102.5364,102.4514,102.5175,5454.0
2019-09-17 14:55:00,108.56,108.59,108.53,108.58,6145.0,102.5364,102.5647,102.508,102.5553,6145.0
2019-09-17 15:00:00,108.59,108.63,108.57,108.59,5310.0,102.5647,102.6025,102.5458,102.5647,5310.0
2019-09-17 15:05:00,108.59,108.69,108.59,108.68,9568.0,102.5647,102.6592,102.5647,102.6497,9568.0
2019-09-17 15:10:00,108.67,108.69,108.58,108.58,11313.0,102.6403,102.6592,102.5553,102.5553,11313.0
2019-09-17 15:15:00,108.61,108.64,108.58,108.62,7505.0,102.5836,102.6119,102.5553,102.5931,7505.0
2019-09-17 15:20:00,108.61,108.65,108.58,108.58,9055.0,102.5836,102.6214,102.5553,102.5553,9055.0
2019-09-17 15:25:00,108.58,108.59,108.51,108.54,8936.0,102.5553,102.5647,102.4892,102.5175,8936.0
2019-09-17 15:30:00,108.53,108.57,108.44,108.54,23048.0,102.508,102.5458,102.423,102.5175,23048.0
2019-09-17 15:35:00,108.54,108.6,108.51,108.6,16814.0,102.5175,102.5742,102.4892,102.5742,16814.0
2019-09-17 15:40:00,108.6,108.65,108.58,108.62,14674.0,102.5742,102.6214,102.5553,102.5931,14674.0
2019-09-17 15:45:00,108.61,108.67,108.48,108.51,25612.0,102.5836,102.6403,102.4608,102.4892,25612.0
2019-09-17 15:50:00,108.5,108.5,108.35,108.36,40060.0,102.4797,102.4797,102.338,102.3475,40060.0
2019-09-17 15:55:00,108.36,108.38,108.04,108.14,283037.0,102.3475,102.3664,102.0452,102.1397,283037.0
2019-09-18 09:30:00,108.09,108.32,107.62,107.8,16810.0,102.0925,102.3097,101.6485,101.8185,16810.0
2019-09-18 09:35:00,107.8,108.15,107.79,107.97,11000.0,101.8185,102.1491,101.8091,101.9791,11000.0
2019-09-18 09:40:00,107.75,107.94,107.75,107.92,10411.0,101.7713,101.9508,101.7713,101.9319,10411.0
2019-09-18 09:45:00,107.92,107.94,107.68,107.79,17458.0,101.9319,101.9508,101.7052,101.8091,17458.0
2019-09-18 09:50:00,107.8,107.8,107.65,107.7,6737.0,101.8185,101.8185,101.6769,101.7241,6737.0
2019-09-18 09:55:00,107.7,107.82,107.66,107.82,6900.0,101.7241,101.8374,101.6863,101.8374,6900.0
2019-09-18 10:00:00,107.79,107.94,107.79,107.9,7883.0,101.8091,101.9508,101.8091,101.913,7883.0
2019-09-18 10:05:00,107.87,108.01,107.87,107.89,6607.0,101.8847,102.0169,101.8847,101.9036,6607.0
2019-09-18 10:10:00,107.89,108.02,107.86,107.98,7900.0,101.9036,102.0263,101.8752,101.9886,7900.0
2019-09-18 10:15:00,107.96,108.08,107.95,107.99,7854.0,101.9697,102.083,101.9602,101.998,7854.0
2019-09-18 10:20:00,107.97,108.16,107.95,108.16,9200.0,101.9791,102.1586,101.9602,102.1586,9200.0
2019-09-18 10:25:00,108.18,108.33,108.18,108.31,5674.0,102.1775,102.3191,102.1775,102.3003,5674.0
2019-09-18 10:30:00,108.34,108.35,108.2,108.2,21599.0,102.3286,102.338,102.1964,102.1964,21599.0
2019-09-18 10:35:00,108.21,108.33,108.21,108.27,7601.0,102.2058,102.3191,102.2058,102.2625,7601.0
2019-09-18 10:40:00,108.22,108.27,108.16,108.17,6484.0,102.2152,102.2625,102.1586,102.168,6484.0
2019-09-18 10:45:00,108.18,108.25,108.01,108.04,5520.0,102.1775,102.2436,102.0169,102.0452,5520.0
2019-09-18 10:50:00,108.01,108.13,108.01,108.08,5388.0,102.0169,102.1302,102.0169,102.083,5388.0
2019-09-18 10:55:00,108.07,108.09,107.94,107.98,6171.0,102.0736,102.0925,101.9508,101.9886,6171.0
2019-09-18 11:00:00,107.98,107.98,107.92,107.92,4295.0,101.9886,101.9886,101.9319,101.9319,4295.0
2019-09-18 11:05:00,107.92,107.93,107.85,107.89,6674.0,101.9319,101.9413,101.8658,101.9036,6674.0
2019-09-18 11:10:00,107.92,108.01,107.88,108.01,6060.0,101.9319,102.0169,101.8941,102.0169,6060.0
2019-09-18 11:15:00,108.0,108.04,107.87,108.0,15639.0,102.0075,102.0452,101.8847,102.0075,15639.0
2019-09-18 11:20:00,108.0,108.01,107.86,107.88,18736.0,102.0075,102.0169,101.8752,101.8941,18736.0
2019-09-18 11:25:00,107.88,107.93,107.8,107.86,18587.0,101.8941,101.9413,101.8185,101.8752,18587.0
2019-09-18 11:30:00,107.85,107.85,107.74,107.81,5883.0,101.8658,101.8658,101.7619,101.828,5883.0
2019-09-18 11:35:00,107.8,107.86,107.77,107.81,9719.0,101.8185,101.8752,101.7902,101.828,9719.0
2019-09-18 11:40:00,107.81,107.95,107.81,107.9,6695.0,101.828,101.9602,101.828,101.913,6695.0
2019-09-18 11:45:00,107.89,108.05,107.89,108.03,4680.0,101.9036,102.0547,101.9036,102.0358,4680.0
2019-09-18 11:50:00,108.04,108.09,108.0,108.0,5899.0,102.0452,102.0925,102.0075,102.0075,5899.0
2019-09-18 11:55:00,107.98,108.03,107.91,108.02,5383.0,101.9886,102.0358,101.9224,102.0263,5383.0
2019-09-18 12:00:00,108.03,108.1,108.01,108.1,3708.0,102.0358,102.1019,102.0169,102.1019,3708.0
2019-09-18 12:05:00,108.09,108.12,108.03,108.06,3650.0,102.0925,102.1208,102.0358,102.0641,3650.0
2019-09-18 12:10:00,108.06,108.07,107.96,108.04,7357.0,102.0641,102.0736,101.9697,102.0452,7357.0
2019-09-18 12:15:00,108.06,108.09,108.02,108.03,2700.0,102.0641,102.0925,102.0263,102.0358,2700.0
2019-09-18 12:20:00,108.03,108.11,108.02,108.11,12496.0,102.0358,102.1113,102.0263,102.1113,12496.0
2019-09-18 12:25:00,108.1,108.11,108.06,108.11,3650.0,102.1019,102.1113,102.0641,102.1113,3650.0
2019-09-18 12:30:00,108.11,108.12,108.07,108.1,3248.0,102.1113,102.1208,102.0736,102.1019,3248.0
2019-09-18 12:35:00,108.09,108.19,108.06,108.19,6066.0,102.0925,102.1869,102.0641,102.1869,6066.0
2019-09-18 12:40:00,108.19,108.19,108.05,108.08,5561.0,102.1869,102.1869,102.0547,102.083,5561.0
2019-09-18 12:45:00,108.08,108.21,108.08,108.2,3065.0,102.083,102.2058,102.083,102.1964,3065.0
2019-09-18 12:50:00,108.2,108.23,108.2,108.21,3617.0,102.1964,102.2247,102.1964,102.2058,3617.0
2019-09-18 12:55:00,108.22,108.25,108.19,108.24,4336.0,102.2152,102.2436,102.1869,102.2341,4336.0
2019-09-18 13:00:00,108.23,108.25,108.14,108.16,4000.0,102.2247,102.2436,102.1397,102.1586,4000.0
2019-09-18 13:05:00,108.14,108.14,108.09,108.11,3489.0,102.1397,102.1397,102.0925,102.1113,3489.0
2019-09-18 13:10:00,108.1,108.1,108.01,108.07,4916.0,102.1019,102.1019,102.0169,102.0736,4916.0
2019-09-18 13:15:00,108.05,108.13,108.05,108.08,6995.0,102.0547,102.1302,102.0547,102.083,6995.0
2019-09-18 13:20:00,108.07,108.13,108.05,108.07,5025.0,102.0736,102.1302,102.0547,102.0736,5025.0
2019-09-18 13:25:00,108.05,108.05,107.92,107.93,3500.0,102.0547,102.0547,101.9319,101.9413,3500.0
2019-09-18 13:30:00,107.93,108.06,107.92,108.06,3937.0,101.9413,102.0641,101.9319,102.0641,3937.0
2019-09-18 13:35:00,108.05,108.05,107.95,108.05,4250.0,102.0547,102.0547,101.9602,102.0547,4250.0
2019-09-18 13:40:00,108.05,108.13,107.98,108.13,5796.0,102.0547,102.1302,101.9886,102.1302,5796.0
2019-09-18 13:45:00,108.13,108.21,108.11,108.17,4358.0,102.1302,102.2058,102.1113,102.168,4358.0
2019-09-18 13:50:00,108.17,108.2,108.11,108.15,9614.0,102.168,102.1964,102.1113,102.1491,9614.0
2019-09-18 13:55:00,108.15,108.29,108.14,108.14,4633.0,102.1491,102.2814,102.1397,102.1397,4633.0
2019-09-18 14:00:00,108.13,108.31,107.7,107.94,21901.0,102.1302,102.3003,101.7241,101.9508,21901.0
2019-09-18 14:05:00,107.99,108.2,107.86,107.86,8385.0,101.998,102.1964,101.8752,101.8752,8385.0
2019-09-18 14:10:00,107.82,107.82,107.44,107.49,11460.0,101.8374,101.8374,101.4785,101.5258,11460.0
2019-09-18 14:15:00,107.57,107.73,107.46,107.53,8850.0,101.6013,101.7524,101.4974,101.5635,8850.0
2019-09-18 14:20:00,107.5,107.69,107.41,107.58,6576.0,101.5352,101.7147,101.4502,101.6108,6576.0
2019-09-18 14:25:00,107.54,107.57,107.45,107.53,7908.0,101.573,101.6013,101.488,101.5635,7908.0
2019-09-18 14:30:00,107.51,107.66,107.46,107.62,10917.0,101.5446,101.6863,101.4974,101.6485,10917.0
2019-09-18 14:35:00,107.63,107.63,107.45,107.5,11978.0,101.658,101.658,101.488,101.5352,11978.0
2019-09-18 14:40:00,107.49,107.68,107.47,107.64,11176.0,101.5258,101.7052,101.5069,101.6674,11176.0
2019-09-18 14:45:00,107.61,107.63,107.32,107.42,11932.0,101.6391,101.658,101.3652,101.4596,11932.0
2019-09-18 14:50:00,107.41,107.69,107.37,107.67,12914.0,101.4502,101.7147,101.4124,101.6958,12914.0
2019-09-18 14:55:00,107.69,107.7,107.62,107.68,9855.0,101.7147,101.7241,101.6485,101.7052,9855.0
2019-09-18 15:00:00,107.67,107.68,107.55,107.61,12736.0,101.6958,101.7052,101.5824,101.6391,12736.0
2019-09-18 15:05:00,107.61,107.8,107.58,107.76,10856.0,101.6391,101.8185,101.6108,101.7808,10856.0
2019-09-18 15:10:00,107.78,107.84,107.76,107.8,8818.0,101.7997,101.8563,101.7808,101.8185,8818.0
2019-09-18 15:15:00,107.8,107.97,107.78,107.96,12226.0,101.8185,101.9791,101.7997,101.9697,12226.0
2019-09-18 15:20:00,108.0,108.04,107.98,108.02,11592.0,102.0075,102.0452,101.9886,102.0263,11592.0
2019-09-18 15:25:00,108.09,108.26,108.08,108.2,16685.0,102.0925,102.253,102.083,102.1964,16685.0
2019-09-18 15:30:00,108.23,108.46,108.21,108.45,29003.0,102.2247,102.4419,102.2058,102.4325,29003.0
2019-09-18 15:35:00,108.45,108.53,108.39,108.48,18538.0,102.4325,102.508,102.3758,102.4608,18538.0
2019-09-18 15:40:00,108.48,108.63,108.46,108.62,24948.0,102.4608,102.6025,102.4419,102.5931,24948.0
2019-09-18 15:45:00,108.65,108.67,108.49,108.67,19812.0,102.6214,102.6403,102.4703,102.6403,19812.0
2019-09-18 15:50:00,108.67,108.69,108.57,108.68,34794.0,102.6403,102.6592,102.5458,102.6497,34794.0
2019-09-18 15:55:00,108.7,108.81,108.61,108.74,126630.0,102.6686,102.7725,102.5836,102.7064,126630.0
2019-09-19 09:30:00,108.81,109.64,108.81,109.3,28425.0,102.7725,103.5565,102.7725,103.2353,28425.0
2019-09-19 09:35:00,109.17,109.29,108.83,108.83,18701.0,103.1125,103.2259,102.7914,102.7914,18701.0
2019-09-19 09:40:00,108.89,109.0,108.56,108.56,35235.0,102.8481,102.952,102.5364,102.5364,35235.0
2019-09-19 09:45:00,108.57,108.71,108.51,108.53,6150.0,102.5458,102.6781,102.4892,102.508,6150.0
2019-09-19 09:50:00,108.54,108.58,108.39,108.43,10453.0,102.5175,102.5553,102.3758,102.4136,10453.0
2019-09-19 09:55:00,108.43,108.78,108.4,108.64,16408.0,102.4136,102.7442,102.3853,102.6119,16408.0
2019-09-19 10:00:00,108.69,108.94,108.69,108.84,14159.0,102.6592,102.8953,102.6592,102.8008,14159.0
2019-09-19 10:05:00,108.87,109.07,108.74,108.74,10361.0,102.8292,103.0181,102.7064,102.7064,10361.0
2019-09-19 10:10:00,108.78,108.82,108.59,108.67,7566.0,102.7442,102.782,102.5647,102.6403,7566.0
2019-09-19 10:15:00,108.67,108.71,108.6,108.64,10927.0,102.6403,102.6781,102.5742,102.6119,10927.0
2019-09-19 10:20:00,108.67,108.79,108.61,108.79,7974.0,102.6403,102.7536,102.5836,102.7536,7974.0
2019-09-19 10:25:00,108.79,108.82,108.75,108.78,7889.0,102.7536,102.782,102.7158,102.7442,7889.0
2019-09-19 10:30:00,108.78,109.01,108.76,109.01,13154.0,102.7442,102.9614,102.7253,102.9614,13154.0
2019-09-19 10:35:00,109.0,109.01,108.94,108.94,12100.0,102.952,102.9614,102.8953,102.8953,12100.0
2019-09-19 10:40:00,108.99,109.06,108.99,109.02,3700.0,102.9425,103.0086,102.9425,102.9709,3700.0
2019-09-19 10:45:00,109.0,109.08,108.95,109.04,5562.0,102.952,103.0275,102.9047,102.9897,5562.0
2019-09-19 10:50:00,109.03,109.05,108.96,109.01,4849.0,102.9803,102.9992,102.9142,102.9614,4849.0
2019-09-19 10:55:00,109.03,109.11,108.93,108.95,7705.0,102.9803,103.0559,102.8858,102.9047,7705.0
2019-09-19 11:00:00,108.91,108.96,108.79,108.8,7667.0,102.867,102.9142,102.7536,102.7631,7667.0
2019-09-19 11:05:00,108.79,108.99,108.79,108.97,4204.0,102.7536,102.9425,102.7536,102.9236,4204.0
2019-09-19 11:10:00,108.98,109.12,108.95,109.02,8425.0,102.9331,103.0653,102.9047,102.9709,8425.0
2019-09-19 11:15:00,109.04,109.12,108.96,109.12,8646.0,102.9897,103.0653,102.9142,103.0653,8646.0
2019-09-19 11:20:00,109.14,109.14,109.07,109.11,5731.0,103.0842,103.0842,103.0181,103.0559,5731.0
2019-09-19 11:25:00,109.11,109.17,109.1,109.1,4942.0,103.0559,103.1125,103.0464,103.0464,4942.0
2019-09-19 11:30:00,109.12,109.17,109.07,109.07,8371.0,103.0653,103.1125,103.0181,103.0181,8371.0
2019-09-19 11:35:00,109.08,109.16,109.07,109.16,6315.0,103.0275,103.1031,103.0181,103.1031,6315.0
2019-09-19 11:40:00,109.16,109.17,108.97,109.01,10277.0,103.1031,103.1125,102.9236,102.9614,10277.0
2019-09-19 11:45:00,109.02,109.02,108.92,108.96,6600.0,102.9709,102.9709,102.8764,102.9142,6600.0
2019-09-19 11:50:00,108.95,108.96,108.87,108.88,4000.0,102.9047,102.9142,102.8292,102.8386,4000.0
2019-09-19 11:55:00,108.9,108.97,108.84,108.86,4982.0,102.8575,102.9236,102.8008,102.8197,4982.0
2019-09-19 12:00:00,108.87,109.05,108.87,109.03,5007.0,102.8292,102.9992,102.8292,102.9803,5007.0
2019-09-19 12:05:00,109.06,109.1,108.99,109.0,6331.0,103.0086,103.0464,102.9425,102.952,6331.0
2019-09-19 12:10:00,108.98,109.06,108.96,109.01,4729.0,102.9331,103.0086,102.9142,102.9614,4729.0
2019-09-19 12:15:00,109.01,109.01,108.87,108.88,3800.0,102.9614,102.9614,102.8292,102.8386,3800.0
2019-09-19 12:20:00,108.89,108.89,108.8,108.82,3765.0,102.8481,102.8481,102.7631,102.782,3765.0
2019-09-19 12:25:00,108.8,108.88,108.68,108.75,5759.0,102.7631,102.8386,102.6497,102.7158,5759.0
2019-09-19 12:30:00,108.72,108.86,108.72,108.86,2619.0,102.6875,102.8197,102.6875,102.8197,2619.0
2019-09-19 12:35:00,108.89,108.95,108.89,108.94,3441.0,102.8481,102.9047,102.8481,102.8953,3441.0
2019-09-19 12:40:00,108.96,109.06,108.93,109.03,5500.0,102.9142,103.0086,102.8858,102.9803,5500.0
2019-09-19 12:45:00,109.01,109.01,108.96,108.98,2940.0,102.9614,102.9614,102.9142,102.9331,2940.0
2019-09-19 12:50:00,109.0,109.04,108.94,109.0,3300.0,102.952,102.9897,102.8953,102.952,3300.0
2019-09-19 12:55:00,109.0,109.08,108.99,109.03,3320.0,102.952,103.0275,102.9425,102.9803,3320.0
2019-09-19 13:00:00,109.04,109.1,109.04,109.08,5101.0,102.9897,103.0464,102.9897,103.0275,5101.0
2019-09-19 13:05:00,109.09,109.11,109.0,109.03,7512.0,103.037,103.0559,102.952,102.9803,7512.0
2019-09-19 13:10:00,109.0,109.01,108.85,108.91,9663.0,102.952,102.9614,102.8103,102.867,9663.0
2019-09-19 13:15:00,108.93,109.07,108.93,109.05,4874.0,102.8858,103.0181,102.8858,102.9992,4874.0
2019-09-19 13:20:00,109.07,109.07,109.01,109.04,3926.0,103.0181,103.0181,102.9614,102.9897,3926.0
2019-09-19 13:25:00,109.02,109.08,109.0,109.05,5813.0,102.9709,103.0275,102.952,102.9992,5813.0
2019-09-19 13:30:00,109.0,109.02,108.83,108.92,6426.0,102.952,102.9709,102.7914,102.8764,6426.0
2019-09-19 13:35:00,108.92,108.97,108.89,108.93,4459.0,102.8764,102.9236,102.8481,102.8858,4459.0
2019-09-19 13:40:00,108.95,108.96,108.71,108.87,4764.0,102.9047,102.9142,102.6781,102.8292,4764.0
2019-09-19 13:45:00,108.88,108.95,108.87,108.95,3670.0,102.8386,102.9047,102.8292,102.9047,3670.0
2019-09-19 13:50:00,108.89,109.03,108.89,109.0,6592.0,102.8481,102.9803,102.8481,102.952,6592.0
2019-09-19 13:55:00,109.0,109.01,108.96,108.99,3000.0,102.952,102.9614,102.9142,102.9425,3000.0
2019-09-19 14:00:00,108.98,109.07,108.96,109.0,7589.0,102.9331,103.0181,102.9142,102.952,7589.0
2019-09-19 14:05:00,109.0,109.0,108.87,108.9,5520.0,102.952,102.952,102.8292,102.8575,5520.0
2019-09-19 14:10:00,108.9,108.98,108.89,108.98,5498.0,102.8575,102.9331,102.8481,102.9331,5498.0
2019-09-19 14:15:00,109.0,109.0,108.9,108.91,5215.0,102.952,102.952,102.8575,102.867,5215.0
2019-09-19 14:20:00,108.92,108.92,108.84,108.87,5147.0,102.8764,102.8764,102.8008,102.8292,5147.0
2019-09-19 14:25:00,108.87,108.87,108.78,108.8,6860.0,102.8292,102.8292,102.7442,102.7631,6860.0
2019-09-19 14:30:00,108.79,108.82,108.77,108.79,7506.0,102.7536,102.782,102.7347,102.7536,7506.0
2019-09-19 14:35:00,108.79,108.8,108.74,108.78,5246.0,102.7536,102.7631,102.7064,102.7442,5246.0
2019-09-19 14:40:00,108.78,108.85,108.74,108.82,5113.0,102.7442,102.8103,102.7064,102.782,5113.0
2019-09-19 14:45:00,108.82,108.83,108.75,108.8,7066.0,102.782,102.7914,102.7158,102.7631,7066.0
2019-09-19 14:50:00,108.8,108.85,108.79,108.84,6118.0,102.7631,102.8103,102.7536,102.8008,6118.0
2019-09-19 14:55:00,108.83,108.83,108.77,108.77,5093.0,102.7914,102.7914,102.7347,102.7347,5093.0
2019-09-19 15:00:00,108.77,108.83,108.75,108.77,8982.0,102.7347,102.7914,102.7158,102.7347,8982.0
2019-09-19 15:05:00,108.78,108.82,108.74,108.78,6419.0,102.7442,102.782,102.7064,102.7442,6419.0
2019-09-19 15:10:00,108.79,108.81,108.73,108.75,8014.0,102.7536,102.7725,102.6969,102.7158,8014.0
2019-09-19 15:15:00,108.75,108.81,108.74,108.79,6424.0,102.7158,102.7725,102.7064,102.7536,6424.0
2019-09-19 15:20:00,108.81,108.88,108.8,108.87,6379.0,102.7725,102.8386,102.7631,102.8292,6379.0
2019-09-19 15:25:00,108.87,108.96,108.85,108.86,8051.0,102.8292,102.9142,102.8103,102.8197,8051.0
2019-09-19 15:30:00,108.86,108.87,108.69,108.69,16332.0,102.8197,102.8292,102.6592,102.6592,16332.0
2019-09-19 15:35:00,108.68,108.86,108.67,108.86,8391.0,102.6497,102.8197,102.6403,102.8197,8391.0
2019-09-19 15:40:00,108.85,108.86,108.79,108.8,10288.0,102.8103,102.8197,102.7536,102.7631,10288.0
2019-09-19 15:45:00,108.8,108.8,108.61,108.63,15307.0,102.7631,102.7631,102.5836,102.6025,15307.0
2019-09-19 15:50:00,108.63,108.64,108.55,108.59,26386.0,102.6025,102.6119,102.5269,102.5647,26386.0
2019-09-19 15:55:00,108.6,108.69,108.56,108.61,77850.0,102.5742,102.6592,102.5364,102.5836,77850.0
2019-09-20 09:30:00,108.57,109.54,108.11,109.05,461391.0,102.5458,103.462,102.1113,102.9992,461391.0
2019-09-20 09:35:00,109.3,109.3,109.0,109.17,15441.0,103.2353,103.2353,102.952,103.1125,15441.0
2019-09-20 09:40:00,109.21,109.37,108.84,109.02,13439.0,103.1503,103.3014,102.8008,102.9709,13439.0
2019-09-20 09:45:00,109.04,109.23,108.89,108.94,7476.0,102.9897,103.1692,102.8481,102.8953,7476.0
2019-09-20 09:50:00,108.93,109.03,108.89,108.99,5700.0,102.8858,102.9803,102.8481,102.9425,5700.0
2019-09-20 09:55:00,108.99,108.99,108.73,108.78,4372.0,102.9425,102.9425,102.6969,102.7442,4372.0
2019-09-20 10:00:00,108.78,109.21,108.74,109.21,17573.0,102.7442,103.1503,102.7064,103.1503,17573.0
2019-09-20 10:05:00,109.21,109.24,108.99,109.02,10537.0,103.1503,103.1786,102.9425,102.9709,10537.0
2019-09-20 10:10:00,108.99,109.2,108.98,109.1,10419.0,102.9425,103.1409,102.9331,103.0464,10419.0
2019-09-20 10:15:00,109.09,109.12,109.04,109.07,5421.0,103.037,103.0653,102.9897,103.0181,5421.0
2019-09-20 10:20:00,109.07,109.16,109.0,109.0,10178.0,103.0181,103.1031,102.952,102.952,10178.0
2019-09-20 10:25:00,109.01,109.05,108.87,108.92,17485.0,102.9614,102.9992,102.8292,102.8764,17485.0
2019-09-20 10:30:00,108.94,109.22,108.94,109.11,4984.0,102.8953,103.1598,102.8953,103.0559,4984.0
2019-09-20 10:35:00,109.1,109.12,108.81,108.87,5045.0,103.0464,103.0653,102.7725,102.8292,5045.0
2019-09-20 10:40:00,108.9,108.91,108.71,108.71,4855.0,102.8575,102.867,102.6781,102.6781,4855.0
2019-09-20 10:45:00,108.66,108.69,108.56,108.59,1743.0,102.6308,102.6592,102.5364,102.5647,1743.0
2019-09-20 10:50:00,108.59,108.69,108.53,108.55,4751.0,102.5647,102.6592,102.508,102.5269,4751.0
2019-09-20 10:55:00,108.51,108.53,108.38,108.46,7090.0,102.4892,102.508,102.3664,102.4419,7090.0
2019-09-20 11:00:00,108.44,108.56,108.43,108.56,4844.0,102.423,102.5364,102.4136,102.5364,4844.0
2019-09-20 11:05:00,108.56,108.56,108.46,108.46,5801.0,102.5364,102.5364,102.4419,102.4419,5801.0
2019-09-20 11:10:00,108.44,108.47,108.4,108.46,4349.0,102.423,102.4514,102.3853,102.4419,4349.0
2019-09-20 11:15:00,108.43,108.51,108.39,108.4,7452.0,102.4136,102.4892,102.3758,102.3853,7452.0
2019-09-20 11:20:00,108.39,108.44,108.35,108.44,5227.0,102.3758,102.423,102.338,102.423,5227.0
2019-09-20 11:25:00,108.39,108.4,108.34,108.34,2821.0,102.3758,102.3853,102.3286,102.3286,2821.0
2019-09-20 11:30:00,108.36,108.45,108.36,108.4,7289.0,102.3475,102.4325,102.3475,102.3853,7289.0
2019-09-20 11:35:00,108.4,108.4,108.26,108.3,4804.0,102.3853,102.3853,102.253,102.2908,4804.0
2019-09-20 11:40:00,108.31,108.39,108.24,108.27,6231.0,102.3003,102.3758,102.2341,102.2625,6231.0
2019-09-20 11:45:00,108.26,108.36,108.25,108.36,4834.0,102.253,102.3475,102.2436,102.3475,4834.0
2019-09-20 11:50:00,108.39,108.44,108.38,108.44,4013.0,102.3758,102.423,102.3664,102.423,4013.0
2019-09-20 11:55:00,108.43,108.55,108.4,108.52,5131.0,102.4136,102.5269,102.3853,102.4986,5131.0
2019-09-20 12:00:00,108.54,108.57,108.54,108.54,2900.0,102.5175,102.5458,102.5175,102.5175,2900.0
2019-09-20 12:05:00,108.54,108.54,108.39,108.39,4700.0,102.5175,102.5175,102.3758,102.3758,4700.0
2019-09-20 12:10:00,108.39,108.5,108.36,108.49,6305.0,102.3758,102.4797,102.3475,102.4703,6305.0
2019-09-20 12:15:00,108.48,108.51,108.43,108.43,4107.0,102.4608,102.4892,102.4136,102.4136,4107.0
2019-09-20 12:20:00,108.43,108.46,108.41,108.43,6746.0,102.4136,102.4419,102.3947,102.4136,6746.0
2019-09-20 12:25:00,108.38,108.38,108.31,108.37,6107.0,102.3664,102.3664,102.3003,102.3569,6107.0
2019-09-20 12:30:00,108.36,108.39,108.25,108.25,3729.0,102.3475,102.3758,102.2436,102.2436,3729.0
2019-09-20 12:35:00,108.22,108.24,108.04,108.14,10361.0,102.2152,102.2341,102.0452,102.1397,10361.0
2019-09-20 12:40:00,108.13,108.13,107.99,108.05,6911.0,102.1302,102.1302,101.998,102.0547,6911.0
2019-09-20 12:45:00,108.05,108.09,108.01,108.09,6933.0,102.0547,102.0925,102.0169,102.0925,6933.0
2019-09-20 12:50:00,108.1,108.12,108.04,108.12,5623.0,102.1019,102.1208,102.0452,102.1208,5623.0
2019-09-20 12:55:00,108.11,108.11,108.04,108.05,2941.0,102.1113,102.1113,102.0452,102.0547,2941.0
2019-09-20 13:00:00,108.05,108.06,107.91,107.96,9083.0,102.0547,102.0641,101.9224,101.9697,9083.0
2019-09-20 13:05:00,107.95,108.01,107.95,107.97,7410.0,101.9602,102.0169,101.9602,101.9791,7410.0
2019-09-20 13:10:00,107.97,107.99,107.33,107.33,21699.0,101.9791,101.998,101.3746,101.3746,21699.0
2019-09-20 13:15:00,107.27,107.47,107.0,107.44,15363.0,101.318,101.5069,101.0629,101.4785,15363.0
2019-09-20 13:20:00,107.41,107.41,107.17,107.2,7026.0,101.4502,101.4502,101.2235,101.2518,7026.0
2019-09-20 13:25:00,107.29,107.32,107.12,107.15,3200.0,101.3368,101.3652,101.1763,101.2046,3200.0
2019-09-20 13:30:00,107.19,107.19,107.06,107.11,8996.0,101.2424,101.2424,101.1196,101.1668,8996.0
2019-09-20 13:35:00,107.12,107.15,107.04,107.04,14734.0,101.1763,101.2046,101.1007,101.1007,14734.0
2019-09-20 13:40:00,107.04,107.07,106.94,106.95,12586.0,101.1007,101.1291,101.0063,101.0157,12586.0
2019-09-20 13:45:00,106.95,107.02,106.88,106.91,11478.0,101.0157,101.0818,100.9496,100.9779,11478.0
2019-09-20 13:50:00,106.88,106.92,106.79,106.79,8719.0,100.9496,100.9874,100.8646,100.8646,8719.0
2019-09-20 13:55:00,106.82,107.07,106.79,107.07,16812.0,100.8929,101.1291,100.8646,101.1291,16812.0
2019-09-20 14:00:00,107.06,107.23,107.03,107.04,13225.0,101.1196,101.2802,101.0913,101.1007,13225.0
2019-09-20 14:05:00,107.04,107.11,106.92,106.95,8770.0,101.1007,101.1668,100.9874,101.0157,8770.0
2019-09-20 14:10:00,106.94,106.95,106.73,106.76,7591.0,101.0063,101.0157,100.8079,100.8363,7591.0
2019-09-20 14:15:00,106.75,106.94,106.73,106.87,10894.0,100.8268,101.0063,100.8079,100.9402,10894.0
2019-09-20 14:20:00,106.87,106.92,106.78,106.85,17633.0,100.9402,100.9874,100.8551,100.9213,17633.0
2019-09-20 14:25:00,106.86,106.87,106.78,106.81,5587.0,100.9307,100.9402,100.8551,100.8835,5587.0
2019-09-20 14:30:00,106.82,106.99,106.82,106.95,17065.0,100.8929,101.0535,100.8929,101.0157,17065.0
2019-09-20 14:35:00,106.95,106.96,106.86,106.88,8359.0,101.0157,101.0252,100.9307,100.9496,8359.0
2019-09-20 14:40:00,106.89,106.91,106.71,106.72,11249.0,100.959,100.9779,100.789,100.7985,11249.0
2019-09-20 14:45:00,106.71,106.76,106.64,106.72,15788.0,100.789,100.8363,100.7229,100.7985,15788.0
2019-09-20 14:50:00,106.72,106.73,106.57,106.58,15877.0,100.7985,100.8079,100.6568,100.6662,15877.0
2019-09-20 14:55:00,106.58,106.62,106.48,106.52,16322.0,100.6662,100.704,100.5718,100.6096,16322.0
2019-09-20 15:00:00,106.51,106.51,106.41,106.42,20836.0,100.6001,100.6001,100.5057,100.5151,20836.0
2019-09-20 15:05:00,106.43,106.44,106.25,106.25,22559.0,100.5246,100.534,100.3546,100.3546,22559.0
2019-09-20 15:10:00,106.25,106.25,106.13,106.15,24056.0,100.3546,100.3546,100.2412,100.2601,24056.0
2019-09-20 15:15:00,106.14,106.14,106.05,106.09,26074.0,100.2507,100.2507,100.1657,100.2034,26074.0
2019-09-20 15:20:00,106.09,106.09,105.85,105.88,37160.0,100.2034,100.2034,99.9767,100.0051,37160.0
2019-09-20 15:25:00,105.88,105.91,105.57,105.58,92849.0,100.0051,100.0334,99.7123,99.7217,92849.0
2019-09-20 15:30:00,105.59,105.68,105.47,105.47,52873.0,99.7312,99.8162,99.6178,99.6178,52873.0
2019-09-20 15:35:00,105.48,105.48,105.22,105.22,50267.0,99.6273,99.6273,99.3817,99.3817,50267.0
2019-09-20 15:40:00,105.23,105.31,105.18,105.19,53987.0,99.3912,99.4667,99.3439,99.3534,53987.0
2019-09-20 15:45:00,105.17,105.28,105.01,105.28,88648.0,99.3345,99.4384,99.1834,99.4384,88648.0
2019-09-20 15:50:00,105.28,105.42,105.21,105.29,93554.0,99.4384,99.5706,99.3723,99.4478,93554.0
2019-09-20 15:55:00,105.28,105.28,104.57,104.7,467378.0,99.4384,99.4384,98.7678,98.8906,467378.0
2019-09-23 09:30:00,105.36,105.94,105.28,105.82,79630.0,99.5139,100.0618,99.4384,99.9484,79630.0
2019-09-23 09:35:00,105.83,105.94,105.34,105.53,26698.0,99.9579,100.0618,99.495,99.6745,26698.0
2019-09-23 09:40:00,105.65,105.83,105.61,105.8,20905.0,99.7878,99.9579,99.7501,99.9295,20905.0
2019-09-23 09:45:00,105.78,105.86,105.38,105.47,23683.0,99.9106,99.9862,99.5328,99.6178,23683.0
2019-09-23 09:50:00,105.56,105.93,105.51,105.92,36058.0,99.7028,100.0523,99.6556,100.0429,36058.0
2019-09-23 09:55:00,105.92,106.13,105.82,106.08,28575.0,100.0429,100.2412,99.9484,100.194,28575.0
2019-09-23 10:00:00,106.05,106.12,105.79,105.8,14954.0,100.1657,100.2318,99.9201,99.9295,14954.0
2019-09-23 10:05:00,105.79,105.79,105.34,105.36,23233.0,99.9201,99.9201,99.495,99.5139,23233.0
2019-09-23 10:10:00,105.35,105.45,105.31,105.44,11374.0,99.5045,99.5989,99.4667,99.5895,11374.0
2019-09-23 10:15:00,105.43,105.78,105.39,105.75,13516.0,99.5801,99.9106,99.5423,99.8823,13516.0
2019-09-23 10:20:00,105.73,105.98,105.69,105.97,14285.0,99.8634,100.0995,99.8256,100.0901,14285.0
2019-09-23 10:25:00,105.97,105.99,105.85,105.98,48021.0,100.0901,100.109,99.9767,100.0995,48021.0
2019-09-23 10:30:00,105.99,106.12,105.88,105.9,18852.0,100.109,100.2318,100.0051,100.024,18852.0
2019-09-23 10:35:00,105.93,106.06,105.92,105.97,10913.0,100.0523,100.1751,100.0429,100.0901,10913.0
2019-09-23 10:40:00,106.04,106.06,105.85,105.91,38266.0,100.1562,100.1751,99.9767,100.0334,38266.0
2019-09-23 10:45:00,105.93,105.96,105.81,105.88,13813.0,100.0523,100.0806,99.939,100.0051,13813.0
2019-09-23 10:50:00,105.88,105.97,105.75,105.8,17500.0,100.0051,100.0901,99.8823,99.9295,17500.0
2019-09-23 10:55:00,105.8,105.91,105.8,105.82,12023.0,99.9295,100.0334,99.9295,99.9484,12023.0
2019-09-23 11:00:00,105.83,106.08,105.82,106.05,29412.0,99.9579,100.194,99.9484,100.1657,29412.0
2019-09-23 11:05:00,106.07,106.26,106.03,106.26,12855.0,100.1845,100.364,100.1468,100.364,12855.0
2019-09-23 11:10:00,106.24,106.31,106.14,106.31,28091.0,100.3451,100.4112,100.2507,100.4112,28091.0
2019-09-23 11:15:00,106.29,106.62,106.29,106.59,9786.0,100.3923,100.704,100.3923,100.6757,9786.0
2019-09-23 11:20:00,106.62,106.67,106.54,106.56,15151.0,100.704,100.7512,100.6285,100.6474,15151.0
2019-09-23 11:25:00,106.58,106.77,106.56,106.68,14518.0,100.6662,100.8457,100.6474,100.7607,14518.0
2019-09-23 11:30:00,106.67,106.89,106.67,106.83,9550.0,100.7512,100.959,100.7512,100.9024,9550.0
2019-09-23 11:35:00,106.84,107.0,106.84,106.98,11680.0,100.9118,101.0629,100.9118,101.044,11680.0
2019-09-23 11:40:00,106.97,107.0,106.74,106.74,21029.0,101.0346,101.0629,100.8174,100.8174,21029.0
2019-09-23 11:45:00,106.73,106.78,106.64,106.68,7453.0,100.8079,100.8551,100.7229,100.7607,7453.0
2019-09-23 11:50:00,106.7,106.76,106.65,106.74,7952.0,100.7796,100.8363,100.7324,100.8174,7952.0
2019-09-23 11:55:00,106.75,106.86,106.75,106.82,7175.0,100.8268,100.9307,100.8268,100.8929,7175.0
2019-09-23 12:00:00,106.8,106.8,106.63,106.66,12575.0,100.874,100.874,100.7135,100.7418,12575.0
2019-09-23 12:05:00,106.67,106.85,106.55,106.84,23009.0,100.7512,100.9213,100.6379,100.9118,23009.0
2019-09-23 12:10:00,106.84,106.84,106.67,106.78,10700.0,100.9118,100.9118,100.7512,100.8551,10700.0
2019-09-23 12:15:00,106.78,106.84,106.76,106.78,9984.0,100.8551,100.9118,100.8363,100.8551,9984.0
2019-09-23 12:20:00,106.79,106.88,106.78,106.88,21584.0,100.8646,100.9496,100.8551,100.9496,21584.0
2019-09-23 12:25:00,106.88,106.95,106.84,106.86,10096.0,100.9496,101.0157,100.9118,100.9307,10096.0
2019-09-23 12:30:00,106.85,106.86,106.68,106.72,7816.0,100.9213,100.9307,100.7607,100.7985,7816.0
2019-09-23 12:35:00,106.72,106.8,106.72,106.76,5388.0,100.7985,100.874,100.7985,100.8363,5388.0
2019-09-23 12:40:00,106.75,106.75,106.65,106.66,10290.0,100.8268,100.8268,100.7324,100.7418,10290.0
2019-09-23 12:45:00,106.65,106.65,106.59,106.59,4630.0,100.7324,100.7324,100.6757,100.6757,4630.0
2019-09-23 12:50:00,106.57,106.72,106.55,106.64,5753.0,100.6568,100.7985,100.6379,100.7229,5753.0
2019-09-23 12:55:00,106.67,106.72,106.61,106.63,11556.0,100.7512,100.7985,100.6946,100.7135,11556.0
2019-09-23 13:00:00,106.66,106.72,106.65,106.68,6600.0,100.7418,100.7985,100.7324,100.7607,6600.0
2019-09-23 13:05:00,106.69,106.74,106.65,106.72,6869.0,100.7701,100.8174,100.7324,100.7985,6869.0
2019-09-23 13:10:00,106.73,106.75,106.66,106.69,14699.0,100.8079,100.8268,100.7418,100.7701,14699.0
2019-09-23 13:15:00,106.71,106.85,106.7,106.85,8970.0,100.789,100.9213,100.7796,100.9213,8970.0
2019-09-23 13:20:00,106.85,106.88,106.81,106.85,4600.0,100.9213,100.9496,100.8835,100.9213,4600.0
2019-09-23 13:25:00,106.82,106.9,106.82,106.87,4205.0,100.8929,100.9685,100.8929,100.9402,4205.0
2019-09-23 13:30:00,106.85,106.89,106.83,106.86,4700.0,100.9213,100.959,100.9024,100.9307,4700.0
2019-09-23 13:35:00,106.84,106.84,106.7,106.7,6386.0,100.9118,100.9118,100.7796,100.7796,6386.0
2019-09-23 13:40:00,106.69,106.82,106.69,106.79,6913.0,100.7701,100.8929,100.7701,100.8646,6913.0
2019-09-23 13:45:00,106.76,106.93,106.76,106.93,5278.0,100.8363,100.9968,100.8363,100.9968,5278.0
2019-09-23 13:50:00,106.9,106.93,106.85,106.91,6858.0,100.9685,100.9968,100.9213,100.9779,6858.0
2019-09-23 13:55:00,106.91,106.96,106.88,106.89,4412.0,100.9779,101.0252,100.9496,100.959,4412.0
2019-09-23 14:00:00,106.89,106.93,106.85,106.89,8565.0,100.959,100.9968,100.9213,100.959,8565.0
2019-09-23 14:05:00,106.9,107.01,106.9,107.0,18526.0,100.9685,101.0724,100.9685,101.0629,18526.0
2019-09-23 14:10:00,106.98,107.04,106.94,107.02,7311.0,101.044,101.1007,101.0063,101.0818,7311.0
2019-09-23 14:15:00,107.02,107.07,106.95,107.05,7162.0,101.0818,101.1291,101.0157,101.1102,7162.0
2019-09-23 14:20:00,107.07,107.09,106.98,107.05,5942.0,101.1291,101.1479,101.044,101.1102,5942.0
2019-09-23 14:25:00,107.04,107.07,107.02,107.03,5732.0,101.1007,101.1291,101.0818,101.0913,5732.0
2019-09-23 14:30:00,107.04,107.04,106.96,106.99,6200.0,101.1007,101.1007,101.0252,101.0535,6200.0
2019-09-23 14:35:00,106.98,107.08,106.97,107.08,6150.0,101.044,101.1385,101.0346,101.1385,6150.0
2019-09-23 14:40:00,107.07,107.17,107.07,107.17,6197.0,101.1291,101.2235,101.1291,101.2235,6197.0
2019-09-23 14:45:00,107.17,107.17,107.07,107.11,6037.0,101.2235,101.2235,101.1291,101.1668,6037.0
2019-09-23 14:50:00,107.09,107.18,107.01,107.01,11087.0,101.1479,101.233,101.0724,101.0724,11087.0
2019-09-23 14:55:00,107.03,107.08,107.0,107.03,5929.0,101.0913,101.1385,101.0629,101.0913,5929.0
2019-09-23 15:00:00,107.02,107.07,107.02,107.03,5556.0,101.0818,101.1291,101.0818,101.0913,5556.0
2019-09-23 15:05:00,107.01,107.19,107.01,107.15,13701.0,101.0724,101.2424,101.0724,101.2046,13701.0
2019-09-23 15:10:00,107.15,107.16,107.01,107.04,27383.0,101.2046,101.2141,101.0724,101.1007,27383.0
2019-09-23 15:15:00,107.07,107.12,107.05,107.08,20661.0,101.1291,101.1763,101.1102,101.1385,20661.0
2019-09-23 15:20:00,107.09,107.17,107.05,107.17,19606.0,101.1479,101.2235,101.1102,101.2235,19606.0
2019-09-23 15:25:00,107.15,107.31,107.14,107.31,10485.0,101.2046,101.3557,101.1952,101.3557,10485.0
2019-09-23 15:30:00,107.31,107.31,107.16,107.22,18132.0,101.3557,101.3557,101.2141,101.2707,18132.0
2019-09-23 15:35:00,107.22,107.24,107.09,107.11,19578.0,101.2707,101.2896,101.1479,101.1668,19578.0
2019-09-23 15:40:00,107.1,107.1,107.01,107.03,13649.0,101.1574,101.1574,101.0724,101.0913,13649.0
2019-09-23 15:45:00,107.04,107.05,106.96,107.03,31113.0,101.1007,101.1102,101.0252,101.0913,31113.0
2019-09-23 15:50:00,107.03,107.11,107.02,107.05,45289.0,101.0913,101.1668,101.0818,101.1102,45289.0
2019-09-23 15:55:00,107.02,107.18,106.97,106.99,156045.0,101.0818,101.233,101.0346,101.0535,156045.0
2019-09-24 09:30:00,108.3,108.79,107.84,108.26,44835.0,102.2908,102.7536,101.8563,102.253,44835.0
2019-09-24 09:35:00,108.5,108.65,108.15,108.56,22083.0,102.4797,102.6214,102.1491,102.5364,22083.0
2019-09-24 09:40:00,108.58,108.98,108.55,108.82,30358.0,102.5553,102.9331,102.5269,102.782,30358.0
2019-09-24 09:45:00,108.85,108.94,108.7,108.85,23901.0,102.8103,102.8953,102.6686,102.8103,23901.0
2019-09-24 09:50:00,108.88,108.93,108.61,108.7,60515.0,102.8386,102.8858,102.5836,102.6686,60515.0
2019-09-24 09:55:00,108.73,109.12,108.65,109.03,29189.0,102.6969,103.0653,102.6214,102.9803,29189.0
2019-09-24 10:00:00,109.01,109.07,108.8,108.85,44684.0,102.9614,103.0181,102.7631,102.8103,44684.0
2019-09-24 10:05:00,108.84,108.9,108.57,108.9,16303.0,102.8008,102.8575,102.5458,102.8575,16303.0
2019-09-24 10:10:00,108.91,109.07,108.86,108.94,20809.0,102.867,103.0181,102.8197,102.8953,20809.0
2019-09-24 10:15:00,108.98,108.99,108.41,108.47,27868.0,102.9331,102.9425,102.3947,102.4514,27868.0
2019-09-24 10:20:00,108.45,108.52,108.13,108.32,14734.0,102.4325,102.4986,102.1302,102.3097,14734.0
2019-09-24 10:25:00,108.38,108.43,108.22,108.33,15599.0,102.3664,102.4136,102.2152,102.3191,15599.0
2019-09-24 10:30:00,108.33,108.73,108.33,108.6,15686.0,102.3191,102.6969,102.3191,102.5742,15686.0
2019-09-24 10:35:00,108.6,108.86,108.52,108.79,14057.0,102.5742,102.8197,102.4986,102.7536,14057.0
2019-09-24 10:40:00,108.79,108.96,108.7,108.86,12113.0,102.7536,102.9142,102.6686,102.8197,12113.0
2019-09-24 10:45:00,108.84,108.86,108.63,108.7,12026.0,102.8008,102.8197,102.6025,102.6686,12026.0
2019-09-24 10:50:00,108.71,108.78,108.56,108.59,11715.0,102.6781,102.7442,102.5364,102.5647,11715.0
2019-09-24 10:55:00,108.55,108.68,108.46,108.63,9161.0,102.5269,102.6497,102.4419,102.6025,9161.0
2019-09-24 11:00:00,108.64,108.64,108.26,108.26,11096.0,102.6119,102.6119,102.253,102.253,11096.0
2019-09-24 11:05:00,108.28,108.38,108.26,108.28,12135.0,102.2719,102.3664,102.253,102.2719,12135.0
2019-09-24 11:10:00,108.29,108.36,108.26,108.33,9298.0,102.2814,102.3475,102.253,102.3191,9298.0
2019-09-24 11:15:00,108.34,108.43,108.24,108.35,10226.0,102.3286,102.4136,102.2341,102.338,10226.0
2019-09-24 11:20:00,108.35,108.43,108.26,108.34,10849.0,102.338,102.4136,102.253,102.3286,10849.0
2019-09-24 11:25:00,108.34,108.47,108.18,108.34,17805.0,102.3286,102.4514,102.1775,102.3286,17805.0
2019-09-24 11:30:00,108.36,108.36,107.99,108.04,59199.0,102.3475,102.3475,101.998,102.0452,59199.0
2019-09-24 11:35:00,108.03,108.03,107.63,107.64,9955.0,102.0358,102.0358,101.658,101.6674,9955.0
2019-09-24 11:40:00,107.66,107.72,107.37,107.46,10557.0,101.6863,101.743,101.4124,101.4974,10557.0
2019-09-24 11:45:00,107.44,107.77,107.44,107.69,10246.0,101.4785,101.7902,101.4785,101.7147,10246.0
2019-09-24 11:50:00,107.69,107.72,107.44,107.44,12369.0,101.7147,101.743,101.4785,101.4785,12369.0
2019-09-24 11:55:00,107.45,107.48,107.39,107.42,11298.0,101.488,101.5163,101.4313,101.4596,11298.0
2019-09-24 12:00:00,107.43,107.65,107.35,107.65,18274.0,101.4691,101.6769,101.3935,101.6769,18274.0
2019-09-24 12:05:00,107.65,107.69,107.6,107.6,7592.0,101.6769,101.7147,101.6296,101.6296,7592.0
2019-09-24 12:10:00,107.62,107.62,107.44,107.53,7480.0,101.6485,101.6485,101.4785,101.5635,7480.0
2019-09-24 12:15:00,107.51,107.74,107.41,107.41,12087.0,101.5446,101.7619,101.4502,101.4502,12087.0
2019-09-24 12:20:00,107.38,107.43,106.9,107.13,18247.0,101.4219,101.4691,100.9685,101.1857,18247.0
2019-09-24 12:25:00,107.1,107.23,106.94,107.12,11768.0,101.1574,101.2802,101.0063,101.1763,11768.0
2019-09-24 12:30:00,107.1,107.2,107.06,107.17,5546.0,101.1574,101.2518,101.1196,101.2235,5546.0
2019-09-24 12:35:00,107.17,107.17,106.89,106.92,7042.0,101.2235,101.2235,100.959,100.9874,7042.0
2019-09-24 12:40:00,106.95,106.96,106.77,106.94,6679.0,101.0157,101.0252,100.8457,101.0063,6679.0
2019-09-24 12:45:00,106.95,107.16,106.85,107.12,4700.0,101.0157,101.2141,100.9213,101.1763,4700.0
2019-09-24 12:50:00,107.11,107.11,106.85,106.87,7097.0,101.1668,101.1668,100.9213,100.9402,7097.0
2019-09-24 12:55:00,106.88,106.93,106.82,106.86,5082.0,100.9496,100.9968,100.8929,100.9307,5082.0
2019-09-24 13:00:00,106.87,107.14,106.85,107.14,4009.0,100.9402,101.1952,100.9213,101.1952,4009.0
2019-09-24 13:05:00,107.09,107.37,107.08,107.37,4700.0,101.1479,101.4124,101.1385,101.4124,4700.0
2019-09-24 13:10:00,107.34,107.38,107.14,107.23,6715.0,101.3841,101.4219,101.1952,101.2802,6715.0
2019-09-24 13:15:00,107.25,107.33,107.16,107.25,6668.0,101.2991,101.3746,101.2141,101.2991,6668.0
2019-09-24 13:20:00,107.27,107.27,107.16,107.22,6439.0,101.318,101.318,101.2141,101.2707,6439.0
2019-09-24 13:25:00,107.22,107.32,107.14,107.14,6412.0,101.2707,101.3652,101.1952,101.1952,6412.0
2019-09-24 13:30:00,107.15,107.4,107.15,107.32,7079.0,101.2046,101.4407,101.2046,101.3652,7079.0
2019-09-24 13:35:00,107.3,107.43,107.27,107.32,5952.0,101.3463,101.4691,101.318,101.3652,5952.0
2019-09-24 13:40:00,107.3,107.43,107.3,107.43,4983.0,101.3463,101.4691,101.3463,101.4691,4983.0
2019-09-24 13:45:00,107.41,107.45,107.32,107.44,4710.0,101.4502,101.488,101.3652,101.4785,4710.0
2019-09-24 13:50:00,107.49,107.6,107.33,107.33,10044.0,101.5258,101.6296,101.3746,101.3746,10044.0
2019-09-24 13:55:00,107.32,107.38,107.29,107.3,4441.0,101.3652,101.4219,101.3368,101.3463,4441.0
2019-09-24 14:00:00,107.32,107.33,107.23,107.27,8277.0,101.3652,101.3746,101.2802,101.318,8277.0
2019-09-24 14:05:00,107.27,107.3,107.17,107.17,5600.0,101.318,101.3463,101.2235,101.2235,5600.0
2019-09-24 14:10:00,107.17,107.95,107.12,107.82,18581.0,101.2235,101.9602,101.1763,101.8374,18581.0
2019-09-24 14:15:00,107.9,107.97,107.66,107.92,9200.0,101.913,101.9791,101.6863,101.9319,9200.0
2019-09-24 14:20:00,107.89,107.91,107.79,107.79,5276.0,101.9036,101.9224,101.8091,101.8091,5276.0
2019-09-24 14:25:00,107.81,107.92,107.79,107.9,5014.0,101.828,101.9319,101.8091,101.913,5014.0
2019-09-24 14:30:00,107.9,107.93,107.84,107.87,6103.0,101.913,101.9413,101.8563,101.8847,6103.0
2019-09-24 14:35:00,107.89,108.0,107.54,107.65,14211.0,101.9036,102.0075,101.573,101.6769,14211.0
2019-09-24 14:40:00,107.65,107.68,107.51,107.54,6423.0,101.6769,101.7052,101.5446,101.573,6423.0
2019-09-24 14:45:00,107.53,107.71,107.47,107.7,12094.0,101.5635,101.7335,101.5069,101.7241,12094.0
2019-09-24 14:50:00,107.7,107.8,107.66,107.77,12224.0,101.7241,101.8185,101.6863,101.7902,12224.0
2019-09-24 14:55:00,107.75,107.75,107.61,107.65,9430.0,101.7713,101.7713,101.6391,101.6769,9430.0
2019-09-24 15:00:00,107.68,107.7,107.54,107.66,11194.0,101.7052,101.7241,101.573,101.6863,11194.0
2019-09-24 15:05:00,107.66,107.7,107.63,107.63,11319.0,101.6863,101.7241,101.658,101.658,11319.0
2019-09-24 15:10:00,107.64,107.88,107.6,107.83,10915.0,101.6674,101.8941,101.6296,101.8469,10915.0
2019-09-24 15:15:00,107.82,107.86,107.74,107.75,10589.0,101.8374,101.8752,101.7619,101.7713,10589.0
2019-09-24 15:20:00,107.74,107.74,107.42,107.5,9157.0,101.7619,101.7619,101.4596,101.5352,9157.0
2019-09-24 15:25:00,107.49,107.66,107.48,107.58,10845.0,101.5258,101.6863,101.5163,101.6108,10845.0
2019-09-24 15:30:00,107.58,107.58,107.34,107.38,13682.0,101.6108,101.6108,101.3841,101.4219,13682.0
2019-09-24 15:35:00,107.38,107.4,107.25,107.3,12007.0,101.4219,101.4407,101.2991,101.3463,12007.0
2019-09-24 15:40:00,107.3,107.4,107.28,107.33,13010.0,101.3463,101.4407,101.3274,101.3746,13010.0
2019-09-24 15:45:00,107.33,107.62,107.31,107.61,20482.0,101.3746,101.6485,101.3557,101.6391,20482.0
2019-09-24 15:50:00,107.61,107.62,107.37,107.54,35284.0,101.6391,101.6485,101.4124,101.573,35284.0
2019-09-24 15:55:00,107.53,107.73,107.35,107.65,176015.0,101.5635,101.7524,101.3935,101.6769,176015.0
2019-09-25 09:30:00,107.69,108.71,107.69,108.59,24987.0,101.7147,102.6781,101.7147,102.5647,24987.0
2019-09-25 09:35:00,108.7,108.87,108.57,108.81,11560.0,102.6686,102.8292,102.5458,102.7725,11560.0
2019-09-25 09:40:00,108.81,108.84,108.47,108.51,10733.0,102.7725,102.8008,102.4514,102.4892,10733.0
2019-09-25 09:45:00,108.48,108.87,108.44,108.85,12841.0,102.4608,102.8292,102.423,102.8103,12841.0
2019-09-25 09:50:00,108.89,109.09,108.71,108.96,14559.0,102.8481,103.037,102.6781,102.9142,14559.0
2019-09-25 09:55:00,108.96,108.96,108.54,108.63,29143.0,102.9142,102.9142,102.5175,102.6025,29143.0
2019-09-25 10:00:00,108.58,108.64,107.93,108.39,31948.0,102.5553,102.6119,101.9413,102.3758,31948.0
2019-09-25 10:05:00,108.38,108.58,108.25,108.42,8583.0,102.3664,102.5553,102.2436,102.4041,8583.0
2019-09-25 10:10:00,108.37,108.49,108.26,108.37,5810.0,102.3569,102.4703,102.253,102.3569,5810.0
2019-09-25 10:15:00,108.33,108.33,108.03,108.05,9247.0,102.3191,102.3191,102.0358,102.0547,9247.0
2019-09-25 10:20:00,108.05,108.12,107.9,107.9,8691.0,102.0547,102.1208,101.913,101.913,8691.0
2019-09-25 10:25:00,107.9,108.02,107.85,107.99,28027.0,101.913,102.0263,101.8658,101.998,28027.0
2019-09-25 10:30:00,108.05,108.46,108.01,108.42,12565.0,102.0547,102.4419,102.0169,102.4041,12565.0
2019-09-25 10:35:00,108.47,108.67,108.47,108.54,9078.0,102.4514,102.6403,102.4514,102.5175,9078.0
2019-09-25 10:40:00,108.51,108.59,108.28,108.29,8162.0,102.4892,102.5647,102.2719,102.2814,8162.0
2019-09-25 10:45:00,108.29,108.47,108.29,108.45,5466.0,102.2814,102.4514,102.2814,102.4325,5466.0
2019-09-25 10:50:00,108.47,108.84,108.33,108.78,14677.0,102.4514,102.8008,102.3191,102.7442,14677.0
2019-09-25 10:55:00,108.75,108.9,108.71,108.77,10545.0,102.7158,102.8575,102.6781,102.7347,10545.0
2019-09-25 11:00:00,108.76,108.91,108.72,108.9,9236.0,102.7253,102.867,102.6875,102.8575,9236.0
2019-09-25 11:05:00,108.91,108.93,108.83,108.91,7388.0,102.867,102.8858,102.7914,102.867,7388.0
2019-09-25 11:10:00,108.89,109.1,108.79,109.09,12514.0,102.8481,103.0464,102.7536,103.037,12514.0
2019-09-25 11:15:00,109.09,109.13,108.73,108.73,17878.0,103.037,103.0748,102.6969,102.6969,17878.0
2019-09-25 11:20:00,108.77,109.01,108.7,108.92,15848.0,102.7347,102.9614,102.6686,102.8764,15848.0
2019-09-25 11:25:00,108.9,108.94,108.74,108.8,8163.0,102.8575,102.8953,102.7064,102.7631,8163.0
2019-09-25 11:30:00,108.8,108.8,108.58,108.64,9745.0,102.7631,102.7631,102.5553,102.6119,9745.0
2019-09-25 11:35:00,108.63,108.65,108.45,108.54,14455.0,102.6025,102.6214,102.4325,102.5175,14455.0
2019-09-25 11:40:00,108.54,108.59,108.43,108.43,6376.0,102.5175,102.5647,102.4136,102.4136,6376.0
2019-09-25 11:45:00,108.41,108.5,108.23,108.27,17701.0,102.3947,102.4797,102.2247,102.2625,17701.0
2019-09-25 11:50:00,108.27,108.28,108.18,108.28,12207.0,102.2625,102.2719,102.1775,102.2719,12207.0
2019-09-25 11:55:00,108.27,108.38,108.27,108.37,8596.0,102.2625,102.3664,102.2625,102.3569,8596.0
2019-09-25 12:00:00,108.41,108.42,108.3,108.37,7557.0,102.3947,102.4041,102.2908,102.3569,7557.0
2019-09-25 12:05:00,108.38,108.49,108.33,108.46,9454.0,102.3664,102.4703,102.3191,102.4419,9454.0
2019-09-25 12:10:00,108.45,108.45,108.33,108.37,4681.0,102.4325,102.4325,102.3191,102.3569,4681.0
2019-09-25 12:15:00,108.35,108.42,108.22,108.31,7100.0,102.338,102.4041,102.2152,102.3003,7100.0
2019-09-25 12:20:00,108.31,108.38,108.3,108.37,4400.0,102.3003,102.3664,102.2908,102.3569,4400.0
2019-09-25 12:25:00,108.33,108.43,108.33,108.39,6772.0,102.3191,102.4136,102.3191,102.3758,6772.0
2019-09-25 12:30:00,108.4,108.4,108.3,108.31,5250.0,102.3853,102.3853,102.2908,102.3003,5250.0
2019-09-25 12:35:00,108.31,108.31,108.16,108.19,4400.0,102.3003,102.3003,102.1586,102.1869,4400.0
2019-09-25 12:40:00,108.16,108.21,108.09,108.18,7789.0,102.1586,102.2058,102.0925,102.1775,7789.0
2019-09-25 12:45:00,108.18,108.19,108.09,108.19,5622.0,102.1775,102.1869,102.0925,102.1869,5622.0
2019-09-25 12:50:00,108.19,108.19,108.06,108.1,8000.0,102.1869,102.1869,102.0641,102.1019,8000.0
2019-09-25 12:55:00,108.11,108.24,108.02,108.1,8579.0,102.1113,102.2341,102.0263,102.1019,8579.0
2019-09-25 13:00:00,108.1,108.24,108.1,108.23,4500.0,102.1019,102.2341,102.1019,102.2247,4500.0
2019-09-25 13:05:00,108.23,108.34,108.23,108.33,6449.0,102.2247,102.3286,102.2247,102.3191,6449.0
2019-09-25 13:10:00,108.34,108.38,108.29,108.31,5962.0,102.3286,102.3664,102.2814,102.3003,5962.0
2019-09-25 13:15:00,108.29,108.32,108.16,108.18,6541.0,102.2814,102.3097,102.1586,102.1775,6541.0
2019-09-25 13:20:00,108.18,108.22,108.13,108.13,6455.0,102.1775,102.2152,102.1302,102.1302,6455.0
2019-09-25 13:25:00,108.13,108.19,108.11,108.13,5926.0,102.1302,102.1869,102.1113,102.1302,5926.0
2019-09-25 13:30:00,108.16,108.19,108.12,108.16,5002.0,102.1586,102.1869,102.1208,102.1586,5002.0
2019-09-25 13:35:00,108.17,108.24,108.17,108.24,7728.0,102.168,102.2341,102.168,102.2341,7728.0
2019-09-25 13:40:00,108.24,108.28,108.21,108.22,66233.0,102.2341,102.2719,102.2058,102.2152,66233.0
2019-09-25 13:45:00,108.22,108.31,108.22,108.23,40299.0,102.2152,102.3003,102.2152,102.2247,40299.0
2019-09-25 13:50:00,108.22,108.28,108.21,108.25,9329.0,102.2152,102.2719,102.2058,102.2436,9329.0
2019-09-25 13:55:00,108.25,108.25,108.16,108.19,5282.0,102.2436,102.2436,102.1586,102.1869,5282.0
2019-09-25 14:00:00,108.19,108.37,108.19,108.28,13676.0,102.1869,102.3569,102.1869,102.2719,13676.0
2019-09-25 14:05:00,108.25,108.41,108.25,108.36,7813.0,102.2436,102.3947,102.2436,102.3475,7813.0
2019-09-25 14:10:00,108.34,108.46,108.34,108.41,4682.0,102.3286,102.4419,102.3286,102.3947,4682.0
2019-09-25 14:15:00,108.41,108.41,108.25,108.28,12847.0,102.3947,102.3947,102.2436,102.2719,12847.0
2019-09-25 14:20:00,108.27,108.28,108.17,108.2,13261.0,102.2625,102.2719,102.168,102.1964,13261.0
2019-09-25 14:25:00,108.18,108.19,108.08,108.08,8452.0,102.1775,102.1869,102.083,102.083,8452.0
2019-09-25 14:30:00,108.06,108.1,108.04,108.07,7554.0,102.0641,102.1019,102.0452,102.0736,7554.0
2019-09-25 14:35:00,108.07,108.21,108.06,108.2,17509.0,102.0736,102.2058,102.0641,102.1964,17509.0
2019-09-25 14:40:00,108.22,108.34,108.22,108.26,35205.0,102.2152,102.3286,102.2152,102.253,35205.0
2019-09-25 14:45:00,108.28,108.34,108.28,108.3,5629.0,102.2719,102.3286,102.2719,102.2908,5629.0
2019-09-25 14:50:00,108.3,108.3,108.19,108.25,7426.0,102.2908,102.2908,102.1869,102.2436,7426.0
2019-09-25 14:55:00,108.25,108.3,108.24,108.25,19026.0,102.2436,102.2908,102.2341,102.2436,19026.0
2019-09-25 15:00:00,108.24,108.24,108.13,108.16,7100.0,102.2341,102.2341,102.1302,102.1586,7100.0
2019-09-25 15:05:00,108.16,108.26,108.15,108.22,11344.0,102.1586,102.253,102.1491,102.2152,11344.0
2019-09-25 15:10:00,108.23,108.26,108.14,108.14,12819.0,102.2247,102.253,102.1397,102.1397,12819.0
2019-09-25 15:15:00,108.15,108.21,108.11,108.2,14327.0,102.1491,102.2058,102.1113,102.1964,14327.0
2019-09-25 15:20:00,108.2,108.21,108.09,108.14,12300.0,102.1964,102.2058,102.0925,102.1397,12300.0
2019-09-25 15:25:00,108.14,108.2,108.11,108.14,9900.0,102.1397,102.1964,102.1113,102.1397,9900.0
2019-09-25 15:30:00,108.14,108.14,108.03,108.12,16701.0,102.1397,102.1397,102.0358,102.1208,16701.0
2019-09-25 15:35:00,108.12,108.15,108.08,108.14,13797.0,102.1208,102.1491,102.083,102.1397,13797.0
2019-09-25 15:40:00,108.14,108.31,108.14,108.31,9024.0,102.1397,102.3003,102.1397,102.3003,9024.0
2019-09-25 15:45:00,108.3,108.37,108.25,108.34,20026.0,102.2908,102.3569,102.2436,102.3286,20026.0
2019-09-25 15:50:00,108.33,108.41,108.23,108.23,27177.0,102.3191,102.3947,102.2247,102.2247,27177.0
2019-09-25 15:55:00,108.26,108.37,108.19,108.24,78814.0,102.253,102.3569,102.1869,102.2341,78814.0
2019-09-26 09:30:00,108.71,109.0,108.4,108.55,35383.0,102.6781,102.952,102.3853,102.5269,35383.0
2019-09-26 09:35:00,108.54,108.63,108.21,108.26,16594.0,102.5175,102.6025,102.2058,102.253,16594.0
2019-09-26 09:40:00,108.27,108.37,107.98,108.02,21126.0,102.2625,102.3569,101.9886,102.0263,21126.0
2019-09-26 09:45:00,108.03,108.25,108.03,108.17,12427.0,102.0358,102.2436,102.0358,102.168,12427.0
2019-09-26 09:50:00,108.17,108.28,107.92,107.92,36017.0,102.168,102.2719,101.9319,101.9319,36017.0
2019-09-26 09:55:00,107.9,107.9,107.52,107.58,16257.0,101.913,101.913,101.5541,101.6108,16257.0
2019-09-26 10:00:00,107.59,107.88,107.58,107.87,12748.0,101.6202,101.8941,101.6108,101.8847,12748.0
2019-09-26 10:05:00,107.87,107.89,107.68,107.74,7195.0,101.8847,101.9036,101.7052,101.7619,7195.0
2019-09-26 10:10:00,107.76,107.82,107.67,107.72,7531.0,101.7808,101.8374,101.6958,101.743,7531.0
2019-09-26 10:15:00,107.69,107.74,107.43,107.43,15900.0,101.7147,101.7619,101.4691,101.4691,15900.0
2019-09-26 10:20:00,107.45,107.48,107.33,107.33,11334.0,101.488,101.5163,101.3746,101.3746,11334.0
2019-09-26 10:25:00,107.33,107.55,107.31,107.53,5116.0,101.3746,101.5824,101.3557,101.5635,5116.0
2019-09-26 10:30:00,107.51,107.62,107.46,107.53,7300.0,101.5446,101.6485,101.4974,101.5635,7300.0
2019-09-26 10:35:00,107.53,107.53,107.37,107.4,4162.0,101.5635,101.5635,101.4124,101.4407,4162.0
2019-09-26 10:40:00,107.42,107.45,107.36,107.4,11699.0,101.4596,101.488,101.403,101.4407,11699.0
2019-09-26 10:45:00,107.39,107.6,107.35,107.6,6200.0,101.4313,101.6296,101.3935,101.6296,6200.0
2019-09-26 10:50:00,107.58,107.58,107.48,107.48,4539.0,101.6108,101.6108,101.5163,101.5163,4539.0
2019-09-26 10:55:00,107.51,107.55,107.27,107.39,7749.0,101.5446,101.5824,101.318,101.4313,7749.0
2019-09-26 11:00:00,107.33,107.33,107.01,107.18,7700.0,101.3746,101.3746,101.0724,101.233,7700.0
2019-09-26 11:05:00,107.22,107.27,107.1,107.15,3500.0,101.2707,101.318,101.1574,101.2046,3500.0
2019-09-26 11:10:00,107.2,107.36,107.19,107.35,6100.0,101.2518,101.403,101.2424,101.3935,6100.0
2019-09-26 11:15:00,107.33,107.41,107.07,107.07,7646.0,101.3746,101.4502,101.1291,101.1291,7646.0
2019-09-26 11:20:00,107.15,107.15,107.03,107.12,2707.0,101.2046,101.2046,101.0913,101.1763,2707.0
2019-09-26 11:25:00,107.09,107.19,107.01,107.14,4627.0,101.1479,101.2424,101.0724,101.1952,4627.0
2019-09-26 11:30:00,107.18,107.22,106.99,107.11,4638.0,101.233,101.2707,101.0535,101.1668,4638.0
2019-09-26 11:35:00,107.12,107.34,107.12,107.27,5018.0,101.1763,101.3841,101.1763,101.318,5018.0
2019-09-26 11:40:00,107.27,107.32,107.24,107.31,3540.0,101.318,101.3652,101.2896,101.3557,3540.0
2019-09-26 11:45:00,107.29,107.34,107.26,107.3,3581.0,101.3368,101.3841,101.3085,101.3463,3581.0
2019-09-26 11:50:00,107.34,107.37,107.22,107.22,5109.0,101.3841,101.4124,101.2707,101.2707,5109.0
2019-09-26 11:55:00,107.25,107.38,107.2,107.37,7005.0,101.2991,101.4219,101.2518,101.4124,7005.0
2019-09-26 12:00:00,107.37,107.45,107.26,107.44,7542.0,101.4124,101.488,101.3085,101.4785,7542.0
2019-09-26 12:05:00,107.4,107.65,107.4,107.62,3628.0,101.4407,101.6769,101.4407,101.6485,3628.0
2019-09-26 12:10:00,107.58,107.65,107.56,107.65,4424.0,101.6108,101.6769,101.5919,101.6769,4424.0
2019-09-26 12:15:00,107.65,107.77,107.65,107.77,4422.0,101.6769,101.7902,101.6769,101.7902,4422.0
2019-09-26 12:20:00,107.75,107.81,107.65,107.73,4960.0,101.7713,101.828,101.6769,101.7524,4960.0
2019-09-26 12:25:00,107.75,107.91,107.65,107.85,8488.0,101.7713,101.9224,101.6769,101.8658,8488.0
2019-09-26 12:30:00,107.84,107.85,107.74,107.75,5625.0,101.8563,101.8658,101.7619,101.7713,5625.0
2019-09-26 12:35:00,107.77,107.87,107.73,107.84,8818.0,101.7902,101.8847,101.7524,101.8563,8818.0
2019-09-26 12:40:00,107.86,107.87,107.7,107.75,5150.0,101.8752,101.8847,101.7241,101.7713,5150.0
2019-09-26 12:45:00,107.73,107.77,107.72,107.76,4417.0,101.7524,101.7902,101.743,101.7808,4417.0
2019-09-26 12:50:00,107.76,107.76,107.68,107.75,4635.0,101.7808,101.7808,101.7052,101.7713,4635.0
2019-09-26 12:55:00,107.75,107.78,107.7,107.75,5516.0,101.7713,101.7997,101.7241,101.7713,5516.0
2019-09-26 13:00:00,107.79,107.8,107.68,107.72,8385.0,101.8091,101.8185,101.7052,101.743,8385.0
2019-09-26 13:05:00,107.7,107.78,107.63,107.63,8118.0,101.7241,101.7997,101.658,101.658,8118.0
2019-09-26 13:10:00,107.64,107.66,107.57,107.58,4600.0,101.6674,101.6863,101.6013,101.6108,4600.0
2019-09-26 13:15:00,107.56,107.58,107.53,107.55,4510.0,101.5919,101.6108,101.5635,101.5824,4510.0
2019-09-26 13:20:00,107.53,107.58,107.49,107.54,5562.0,101.5635,101.6108,101.5258,101.573,5562.0
2019-09-26 13:25:00,107.54,107.6,107.48,107.51,15775.0,101.573,101.6296,101.5163,101.5446,15775.0
2019-09-26 13:30:00,107.5,107.59,107.5,107.51,15425.0,101.5352,101.6202,101.5352,101.5446,15425.0
2019-09-26 13:35:00,107.49,107.69,107.49,107.69,8441.0,101.5258,101.7147,101.5258,101.7147,8441.0
2019-09-26 13:40:00,107.68,107.72,107.54,107.68,23480.0,101.7052,101.743,101.573,101.7052,23480.0
2019-09-26 13:45:00,107.69,107.71,107.59,107.61,6222.0,101.7147,101.7335,101.6202,101.6391,6222.0
2019-09-26 13:50:00,107.61,107.7,107.59,107.7,9944.0,101.6391,101.7241,101.6202,101.7241,9944.0
2019-09-26 13:55:00,107.7,107.77,107.65,107.75,7290.0,101.7241,101.7902,101.6769,101.7713,7290.0
2019-09-26 14:00:00,107.77,107.91,107.76,107.91,5135.0,101.7902,101.9224,101.7808,101.9224,5135.0
2019-09-26 14:05:00,107.91,108.01,107.84,108.01,5838.0,101.9224,102.0169,101.8563,102.0169,5838.0
2019-09-26 14:10:00,108.04,108.04,107.94,108.01,6018.0,102.0452,102.0452,101.9508,102.0169,6018.0
2019-09-26 14:15:00,108.06,108.08,107.97,108.01,6844.0,102.0641,102.083,101.9791,102.0169,6844.0
2019-09-26 14:20:00,108.01,108.1,108.0,108.08,5788.0,102.0169,102.1019,102.0075,102.083,5788.0
2019-09-26 14:25:00,108.08,108.08,107.92,107.95,4066.0,102.083,102.083,101.9319,101.9602,4066.0
2019-09-26 14:30:00,107.95,108.03,107.94,107.98,5775.0,101.9602,102.0358,101.9508,101.9886,5775.0
2019-09-26 14:35:00,107.95,107.97,107.94,107.94,3819.0,101.9602,101.9791,101.9508,101.9508,3819.0
2019-09-26 14:40:00,107.95,108.06,107.94,108.04,7386.0,101.9602,102.0641,101.9508,102.0452,7386.0
2019-09-26 14:45:00,108.05,108.16,108.04,108.14,4693.0,102.0547,102.1586,102.0452,102.1397,4693.0
2019-09-26 14:50:00,108.13,108.13,108.01,108.07,6383.0,102.1302,102.1302,102.0169,102.0736,6383.0
2019-09-26 14:55:00,108.08,108.1,107.98,108.02,7679.0,102.083,102.1019,101.9886,102.0263,7679.0
2019-09-26 15:00:00,108.03,108.15,107.98,108.01,12248.0,102.0358,102.1491,101.9886,102.0169,12248.0
2019-09-26 15:05:00,108.0,108.05,107.94,108.02,8111.0,102.0075,102.0547,101.9508,102.0263,8111.0
2019-09-26 15:10:00,108.04,108.09,107.97,108.03,7094.0,102.0452,102.0925,101.9791,102.0358,7094.0
2019-09-26 15:15:00,108.04,108.08,107.99,108.06,9848.0,102.0452,102.083,101.998,102.0641,9848.0
2019-09-26 15:20:00,108.07,108.07,107.99,108.04,9112.0,102.0736,102.0736,101.998,102.0452,9112.0
2019-09-26 15:25:00,108.05,108.25,108.05,108.14,19770.0,102.0547,102.2436,102.0547,102.1397,19770.0
2019-09-26 15:30:00,108.16,108.31,108.14,108.28,14104.0,102.1586,102.3003,102.1397,102.2719,14104.0
2019-09-26 15:35:00,108.28,108.29,108.12,108.13,9469.0,102.2719,102.2814,102.1208,102.1302,9469.0
2019-09-26 15:40:00,108.09,108.1,107.91,107.92,9696.0,102.0925,102.1019,101.9224,101.9319,9696.0
2019-09-26 15:45:00,107.92,107.97,107.89,107.97,14955.0,101.9319,101.9791,101.9036,101.9791,14955.0
2019-09-26 15:50:00,107.97,108.05,107.88,107.97,21718.0,101.9791,102.0547,101.8941,101.9791,21718.0
2019-09-26 15:55:00,107.96,107.96,107.74,107.87,92887.0,101.9697,101.9697,101.7619,101.8847,92887.0
2019-09-27 09:30:00,108.61,108.88,108.45,108.55,40428.0,102.5836,102.8386,102.4325,102.5269,40428.0
2019-09-27 09:35:00,108.56,108.71,108.46,108.66,12510.0,102.5364,102.6781,102.4419,102.6308,12510.0
2019-09-27 09:40:00,108.66,108.71,108.39,108.63,15403.0,102.6308,102.6781,102.3758,102.6025,15403.0
2019-09-27 09:45:00,108.68,108.86,108.53,108.56,79519.0,102.6497,102.8197,102.508,102.5364,79519.0
2019-09-27 09:50:00,108.56,108.59,108.42,108.54,26299.0,102.5364,102.5647,102.4041,102.5175,26299.0
2019-09-27 09:55:00,108.54,108.54,108.26,108.44,30689.0,102.5175,102.5175,102.253,102.423,30689.0
2019-09-27 10:00:00,108.45,108.61,108.22,108.22,36907.0,102.4325,102.5836,102.2152,102.2152,36907.0
2019-09-27 10:05:00,108.21,108.37,108.13,108.3,13687.0,102.2058,102.3569,102.1302,102.2908,13687.0
2019-09-27 10:10:00,108.25,108.45,108.22,108.39,17528.0,102.2436,102.4325,102.2152,102.3758,17528.0
2019-09-27 10:15:00,108.37,108.43,108.15,108.19,33438.0,102.3569,102.4136,102.1491,102.1869,33438.0
2019-09-27 10:20:00,108.2,108.43,108.19,108.42,4019.0,102.1964,102.4136,102.1869,102.4041,4019.0
2019-09-27 10:25:00,108.43,108.59,108.39,108.58,4047.0,102.4136,102.5647,102.3758,102.5553,4047.0
2019-09-27 10:30:00,108.59,108.77,108.59,108.69,11106.0,102.5647,102.7347,102.5647,102.6592,11106.0
2019-09-27 10:35:00,108.76,108.81,108.7,108.76,12443.0,102.7253,102.7725,102.6686,102.7253,12443.0
2019-09-27 10:40:00,108.77,108.98,108.77,108.98,13240.0,102.7347,102.9331,102.7347,102.9331,13240.0
2019-09-27 10:45:00,108.98,109.2,108.92,109.13,11607.0,102.9331,103.1409,102.8764,103.0748,11607.0
2019-09-27 10:50:00,109.16,109.2,109.08,109.12,9250.0,103.1031,103.1409,103.0275,103.0653,9250.0
2019-09-27 10:55:00,109.11,109.29,109.05,109.22,8649.0,103.0559,103.2259,102.9992,103.1598,8649.0
2019-09-27 11:00:00,109.23,109.36,109.16,109.24,12914.0,103.1692,103.292,103.1031,103.1786,12914.0
2019-09-27 11:05:00,109.23,109.35,109.18,109.32,8055.0,103.1692,103.2825,103.122,103.2542,8055.0
2019-09-27 11:10:00,109.35,109.39,109.28,109.39,14377.0,103.2825,103.3203,103.2164,103.3203,14377.0
2019-09-27 11:15:00,109.39,109.42,109.07,109.15,20120.0,103.3203,103.3487,103.0181,103.0936,20120.0
2019-09-27 11:20:00,109.16,109.21,109.09,109.13,4495.0,103.1031,103.1503,103.037,103.0748,4495.0
2019-09-27 11:25:00,109.12,109.25,109.11,109.25,15040.0,103.0653,103.1881,103.0559,103.1881,15040.0
2019-09-27 11:30:00,109.25,109.4,109.22,109.39,13993.0,103.1881,103.3298,103.1598,103.3203,13993.0
2019-09-27 11:35:00,109.43,109.43,108.47,108.79,31386.0,103.3581,103.3581,102.4514,102.7536,31386.0
2019-09-27 11:40:00,108.84,109.01,108.79,108.79,18484.0,102.8008,102.9614,102.7536,102.7536,18484.0
2019-09-27 11:45:00,108.65,108.9,108.64,108.89,6354.0,102.6214,102.8575,102.6119,102.8481,6354.0
2019-09-27 11:50:00,108.88,108.98,108.79,108.97,7175.0,102.8386,102.9331,102.7536,102.9236,7175.0
2019-09-27 11:55:00,109.01,109.38,108.99,109.18,14221.0,102.9614,103.3109,102.9425,103.122,14221.0
2019-09-27 12:00:00,109.18,109.18,108.84,108.84,11500.0,103.122,103.122,102.8008,102.8008,11500.0
2019-09-27 12:05:00,108.87,108.93,108.83,108.91,4396.0,102.8292,102.8858,102.7914,102.867,4396.0
2019-09-27 12:10:00,108.82,108.95,108.79,108.92,4601.0,102.782,102.9047,102.7536,102.8764,4601.0
2019-09-27 12:15:00,108.9,108.93,108.65,108.7,31266.0,102.8575,102.8858,102.6214,102.6686,31266.0
2019-09-27 12:20:00,108.72,108.91,108.72,108.9,6441.0,102.6875,102.867,102.6875,102.8575,6441.0
2019-09-27 12:25:00,108.88,109.03,108.84,109.03,4558.0,102.8386,102.9803,102.8008,102.9803,4558.0
2019-09-27 12:30:00,108.97,108.97,108.72,108.75,11894.0,102.9236,102.9236,102.6875,102.7158,11894.0
2019-09-27 12:35:00,108.74,108.79,108.65,108.73,10463.0,102.7064,102.7536,102.6214,102.6969,10463.0
2019-09-27 12:40:00,108.73,108.79,108.66,108.66,31958.0,102.6969,102.7536,102.6308,102.6308,31958.0
2019-09-27 12:45:00,108.66,108.68,108.6,108.65,15743.0,102.6308,102.6497,102.5742,102.6214,15743.0
2019-09-27 12:50:00,108.66,108.85,108.62,108.8,13327.0,102.6308,102.8103,102.5931,102.7631,13327.0
2019-09-27 12:55:00,108.84,108.88,108.55,108.55,4973.0,102.8008,102.8386,102.5269,102.5269,4973.0
2019-09-27 13:00:00,108.51,108.54,108.27,108.49,18094.0,102.4892,102.5175,102.2625,102.4703,18094.0
2019-09-27 13:05:00,108.49,108.79,108.45,108.73,7038.0,102.4703,102.7536,102.4325,102.6969,7038.0
2019-09-27 13:10:00,108.73,108.73,108.64,108.68,7460.0,102.6969,102.6969,102.6119,102.6497,7460.0
2019-09-27 13:15:00,108.68,108.73,108.55,108.64,13646.0,102.6497,102.6969,102.5269,102.6119,13646.0
2019-09-27 13:20:00,108.63,108.68,108.55,108.6,5372.0,102.6025,102.6497,102.5269,102.5742,5372.0
2019-09-27 13:25:00,108.57,108.69,108.54,108.67,5101.0,102.5458,102.6592,102.5175,102.6403,5101.0
2019-09-27 13:30:00,108.68,108.7,108.51,108.68,7400.0,102.6497,102.6686,102.4892,102.6497,7400.0
2019-09-27 13:35:00,108.69,108.72,108.57,108.7,7438.0,102.6592,102.6875,102.5458,102.6686,7438.0
2019-09-27 13:40:00,108.7,108.74,108.58,108.58,12000.0,102.6686,102.7064,102.5553,102.5553,12000.0
2019-09-27 13:45:00,108.55,108.55,108.37,108.41,4638.0,102.5269,102.5269,102.3569,102.3947,4638.0
2019-09-27 13:50:00,108.41,108.5,108.22,108.5,7207.0,102.3947,102.4797,102.2152,102.4797,7207.0
2019-09-27 13:55:00,108.5,108.57,108.48,108.56,3227.0,102.4797,102.5458,102.4608,102.5364,3227.0
2019-09-27 14:00:00,108.56,108.56,108.46,108.51,4919.0,102.5364,102.5364,102.4419,102.4892,4919.0
2019-09-27 14:05:00,108.48,108.52,108.45,108.45,6034.0,102.4608,102.4986,102.4325,102.4325,6034.0
2019-09-27 14:10:00,108.46,108.58,108.45,108.57,8353.0,102.4419,102.5553,102.4325,102.5458,8353.0
2019-09-27 14:15:00,108.57,108.57,108.45,108.55,8116.0,102.5458,102.5458,102.4325,102.5269,8116.0
2019-09-27 14:20:00,108.57,108.66,108.53,108.59,6245.0,102.5458,102.6308,102.508,102.5647,6245.0
2019-09-27 14:25:00,108.59,108.63,108.47,108.53,6844.0,102.5647,102.6025,102.4514,102.508,6844.0
2019-09-27 14:30:00,108.52,108.52,108.43,108.46,11646.0,102.4986,102.4986,102.4136,102.4419,11646.0
2019-09-27 14:35:00,108.49,108.55,108.43,108.44,10482.0,102.4703,102.5269,102.4136,102.423,10482.0
2019-09-27 14:40:00,108.46,108.49,108.41,108.42,6818.0,102.4419,102.4703,102.3947,102.4041,6818.0
2019-09-27 14:45:00,108.43,108.45,108.36,108.37,17896.0,102.4136,102.4325,102.3475,102.3569,17896.0
2019-09-27 14:50:00,108.37,108.41,108.27,108.32,20589.0,102.3569,102.3947,102.2625,102.3097,20589.0
2019-09-27 14:55:00,108.34,108.49,108.34,108.48,11697.0,102.3286,102.4703,102.3286,102.4608,11697.0
2019-09-27 15:00:00,108.48,108.57,108.45,108.57,6684.0,102.4608,102.5458,102.4325,102.5458,6684.0
2019-09-27 15:05:00,108.57,108.57,108.39,108.46,6958.0,102.5458,102.5458,102.3758,102.4419,6958.0
2019-09-27 15:10:00,108.47,108.52,108.44,108.46,13407.0,102.4514,102.4986,102.423,102.4419,13407.0
2019-09-27 15:15:00,108.47,108.68,108.46,108.61,14859.0,102.4514,102.6497,102.4419,102.5836,14859.0
2019-09-27 15:20:00,108.61,108.7,108.56,108.67,9143.0,102.5836,102.6686,102.5364,102.6403,9143.0
2019-09-27 15:25:00,108.68,108.68,108.54,108.57,21845.0,102.6497,102.6497,102.5175,102.5458,21845.0
2019-09-27 15:30:00,108.53,108.73,108.52,108.7,13579.0,102.508,102.6969,102.4986,102.6686,13579.0
2019-09-27 15:35:00,108.72,108.78,108.62,108.73,13814.0,102.6875,102.7442,102.5931,102.6969,13814.0
2019-09-27 15:40:00,108.71,108.79,108.69,108.71,11010.0,102.6781,102.7536,102.6592,102.6781,11010.0
2019-09-27 15:45:00,108.67,108.82,108.66,108.82,15390.0,102.6403,102.782,102.6308,102.782,15390.0
2019-09-27 15:50:00,108.84,109.09,108.84,108.93,53444.0,102.8008,103.037,102.8008,102.8858,53444.0
2019-09-27 15:55:00,108.93,109.08,108.84,109.07,118626.0,102.8858,103.0275,102.8008,103.0181,118626.0
2019-09-30 09:30:00,109.14,110.33,109.14,110.25,26621.0,103.0842,104.2082,103.0842,104.1326,26621.0
2019-09-30 09:35:00,110.34,110.39,109.79,109.79,10891.0,104.2176,104.2648,103.6981,103.6981,10891.0
2019-09-30 09:40:00,109.88,110.07,109.81,109.91,8757.0,103.7831,103.9626,103.717,103.8115,8757.0
2019-09-30 09:45:00,109.91,109.91,109.66,109.74,7042.0,103.8115,103.8115,103.5753,103.6509,7042.0
2019-09-30 09:50:00,109.8,109.92,109.71,109.78,8814.0,103.7076,103.8209,103.6226,103.6887,8814.0
2019-09-30 09:55:00,109.73,109.95,109.61,109.72,17206.0,103.6415,103.8493,103.5281,103.632,17206.0
2019-09-30 10:00:00,109.68,109.68,109.41,109.52,19870.0,103.5942,103.5942,103.3392,103.4431,19870.0
2019-09-30 10:05:00,109.44,109.58,109.44,109.58,6700.0,103.3676,103.4998,103.3676,103.4998,6700.0
2019-09-30 10:10:00,109.56,109.65,109.5,109.61,9250.0,103.4809,103.5659,103.4242,103.5281,9250.0
2019-09-30 10:15:00,109.65,109.74,109.55,109.56,9958.0,103.5659,103.6509,103.4714,103.4809,9958.0
2019-09-30 10:20:00,109.59,109.62,109.48,109.51,8433.0,103.5092,103.5376,103.4053,103.4337,8433.0
2019-09-30 10:25:00,109.55,109.62,109.45,109.5,4987.0,103.4714,103.5376,103.377,103.4242,4987.0
2019-09-30 10:30:00,109.51,109.56,109.4,109.44,6382.0,103.4337,103.4809,103.3298,103.3676,6382.0
2019-09-30 10:35:00,109.43,109.43,109.28,109.33,5692.0,103.3581,103.3581,103.2164,103.2637,5692.0
2019-09-30 10:40:00,109.36,109.47,109.33,109.34,8727.0,103.292,103.3959,103.2637,103.2731,8727.0
2019-09-30 10:45:00,109.34,109.35,109.24,109.28,7276.0,103.2731,103.2825,103.1786,103.2164,7276.0
2019-09-30 10:50:00,109.27,109.45,109.27,109.44,7330.0,103.207,103.377,103.207,103.3676,7330.0
2019-09-30 10:55:00,109.45,109.54,109.44,109.45,6115.0,103.377,103.462,103.3676,103.377,6115.0
2019-09-30 11:00:00,109.45,109.51,109.42,109.42,15836.0,103.377,103.4337,103.3487,103.3487,15836.0
2019-09-30 11:05:00,109.44,109.45,109.32,109.43,8597.0,103.3676,103.377,103.2542,103.3581,8597.0
2019-09-30 11:10:00,109.42,109.44,109.27,109.28,9873.0,103.3487,103.3676,103.207,103.2164,9873.0
2019-09-30 11:15:00,109.27,109.41,109.25,109.35,5688.0,103.207,103.3392,103.1881,103.2825,5688.0
2019-09-30 11:20:00,109.36,109.52,109.36,109.48,7603.0,103.292,103.4431,103.292,103.4053,7603.0
2019-09-30 11:25:00,109.49,109.58,109.47,109.54,8628.0,103.4148,103.4998,103.3959,103.462,8628.0
2019-09-30 11:30:00,109.57,109.63,109.49,109.59,5786.0,103.4903,103.547,103.4148,103.5092,5786.0
2019-09-30 11:35:00,109.61,109.65,109.56,109.57,6054.0,103.5281,103.5659,103.4809,103.4903,6054.0
2019-09-30 11:40:00,109.57,109.79,109.56,109.76,13227.0,103.4903,103.6981,103.4809,103.6698,13227.0
2019-09-30 11:45:00,109.76,109.76,109.64,109.72,6310.0,103.6698,103.6698,103.5565,103.632,6310.0
2019-09-30 11:50:00,109.73,109.73,109.6,109.63,5117.0,103.6415,103.6415,103.5187,103.547,5117.0
2019-09-30 11:55:00,109.63,109.7,109.56,109.67,8733.0,103.547,103.6131,103.4809,103.5848,8733.0
2019-09-30 12:00:00,109.7,109.73,109.67,109.69,8671.0,103.6131,103.6415,103.5848,103.6037,8671.0
2019-09-30 12:05:00,109.69,109.69,109.61,109.64,5567.0,103.6037,103.6037,103.5281,103.5565,5567.0
2019-09-30 12:10:00,109.66,109.75,109.65,109.67,7662.0,103.5753,103.6604,103.5659,103.5848,7662.0
2019-09-30 12:15:00,109.67,109.76,109.66,109.74,7311.0,103.5848,103.6698,103.5753,103.6509,7311.0
2019-09-30 12:20:00,109.72,109.76,109.67,109.76,4818.0,103.632,103.6698,103.5848,103.6698,4818.0
2019-09-30 12:25:00,109.75,109.87,109.74,109.82,9713.0,103.6604,103.7737,103.6509,103.7265,9713.0
2019-09-30 12:30:00,109.84,109.88,109.74,109.74,5486.0,103.7454,103.7831,103.6509,103.6509,5486.0
2019-09-30 12:35:00,109.74,109.82,109.7,109.79,5049.0,103.6509,103.7265,103.6131,103.6981,5049.0
2019-09-30 12:40:00,109.78,109.87,109.73,109.85,7143.0,103.6887,103.7737,103.6415,103.7548,7143.0
2019-09-30 12:45:00,109.87,109.87,109.82,109.87,4075.0,103.7737,103.7737,103.7265,103.7737,4075.0
2019-09-30 12:50:00,109.87,109.91,109.85,109.9,4603.0,103.7737,103.8115,103.7548,103.802,4603.0
2019-09-30 12:55:00,109.92,109.96,109.84,109.84,6330.0,103.8209,103.8587,103.7454,103.7454,6330.0
2019-09-30 13:00:00,109.85,109.95,109.84,109.95,7371.0,103.7548,103.8493,103.7454,103.8493,7371.0
2019-09-30 13:05:00,109.95,110.01,109.95,109.97,7927.0,103.8493,103.9059,103.8493,103.8681,7927.0
2019-09-30 13:10:00,109.97,110.0,109.96,109.99,8268.0,103.8681,103.8965,103.8587,103.887,8268.0
2019-09-30 13:15:00,109.99,110.05,109.96,109.96,17847.0,103.887,103.9437,103.8587,103.8587,17847.0
2019-09-30 13:20:00,109.95,109.98,109.86,109.86,3710.0,103.8493,103.8776,103.7642,103.7642,3710.0
2019-09-30 13:25:00,109.88,109.88,109.75,109.8,4924.0,103.7831,103.7831,103.6604,103.7076,4924.0
2019-09-30 13:30:00,109.82,109.86,109.79,109.86,17179.0,103.7265,103.7642,103.6981,103.7642,17179.0
2019-09-30 13:35:00,109.86,109.88,109.8,109.87,5616.0,103.7642,103.7831,103.7076,103.7737,5616.0
2019-09-30 13:40:00,109.87,109.88,109.74,109.74,3683.0,103.7737,103.7831,103.6509,103.6509,3683.0
2019-09-30 13:45:00,109.75,109.86,109.71,109.83,7480.0,103.6604,103.7642,103.6226,103.7359,7480.0
2019-09-30 13:50:00,109.83,109.86,109.79,109.79,5600.0,103.7359,103.7642,103.6981,103.6981,5600.0
2019-09-30 13:55:00,109.79,109.83,109.76,109.81,5241.0,103.6981,103.7359,103.6698,103.717,5241.0
2019-09-30 14:00:00,109.81,109.83,109.73,109.76,15139.0,103.717,103.7359,103.6415,103.6698,15139.0
2019-09-30 14:05:00,109.76,109.9,109.75,109.9,6010.0,103.6698,103.802,103.6604,103.802,6010.0
2019-09-30 14:10:00,109.9,109.94,109.88,109.93,5440.0,103.802,103.8398,103.7831,103.8304,5440.0
2019-09-30 14:15:00,109.9,110.0,109.89,109.97,4021.0,103.802,103.8965,103.7926,103.8681,4021.0
2019-09-30 14:20:00,109.98,110.0,109.97,109.98,8446.0,103.8776,103.8965,103.8681,103.8776,8446.0
2019-09-30 14:25:00,109.98,110.03,109.96,110.03,8317.0,103.8776,103.9248,103.8587,103.9248,8317.0
2019-09-30 14:30:00,110.01,110.12,109.98,110.0,9687.0,103.9059,104.0098,103.8776,103.8965,9687.0
2019-09-30 14:35:00,110.01,110.05,109.97,109.97,8670.0,103.9059,103.9437,103.8681,103.8681,8670.0
2019-09-30 14:40:00,110.0,110.09,109.96,110.07,16587.0,103.8965,103.9815,103.8587,103.9626,16587.0
2019-09-30 14:45:00,110.06,110.13,110.05,110.11,9712.0,103.9532,104.0193,103.9437,104.0004,9712.0
2019-09-30 14:50:00,110.11,110.11,109.96,109.97,8268.0,104.0004,104.0004,103.8587,103.8681,8268.0
2019-09-30 14:55:00,109.97,110.01,109.91,109.92,7789.0,103.8681,103.9059,103.8115,103.8209,7789.0
2019-09-30 15:00:00,109.92,109.95,109.7,109.71,22119.0,103.8209,103.8493,103.6131,103.6226,22119.0
2019-09-30 15:05:00,109.7,109.81,109.7,109.78,10024.0,103.6131,103.717,103.6131,103.6887,10024.0
2019-09-30 15:10:00,109.79,109.79,109.7,109.72,10813.0,103.6981,103.6981,103.6131,103.632,10813.0
2019-09-30 15:15:00,109.71,109.73,109.66,109.7,13482.0,103.6226,103.6415,103.5753,103.6131,13482.0
2019-09-30 15:20:00,109.71,109.71,109.66,109.69,15295.0,103.6226,103.6226,103.5753,103.6037,15295.0
2019-09-30 15:25:00,109.68,109.74,109.66,109.69,11894.0,103.5942,103.6509,103.5753,103.6037,11894.0
2019-09-30 15:30:00,109.68,109.69,109.61,109.62,24076.0,103.5942,103.6037,103.5281,103.5376,24076.0
2019-09-30 15:35:00,109.62,109.64,109.52,109.6,17913.0,103.5376,103.5565,103.4431,103.5187,17913.0
2019-09-30 15:40:00,109.59,109.72,109.57,109.7,17688.0,103.5092,103.632,103.4903,103.6131,17688.0
2019-09-30 15:45:00,109.7,109.84,109.61,109.71,38353.0,103.6131,103.7454,103.5281,103.6226,38353.0
2019-09-30 15:50:00,109.69,109.85,109.68,109.7,30269.0,103.6037,103.7548,103.5942,103.6131,30269.0
2019-09-30 15:55:00,109.67,109.91,109.64,109.84,106913.0,103.5848,103.8115,103.5565,103.7454,106913.0
2019-10-01 09:30:00,110.37,111.42,110.37,110.94,47090.0,104.2459,105.2377,104.2459,104.7843,47090.0
2019-10-01 09:35:00,110.99,111.31,110.62,110.7,30649.0,104.8315,105.1338,104.4821,104.5576,30649.0
2019-10-01 09:40:00,110.75,110.87,110.69,110.69,7857.0,104.6049,104.7182,104.5482,104.5482,7857.0
2019-10-01 09:45:00,110.77,111.08,110.76,110.96,23157.0,104.6238,104.9166,104.6143,104.8032,23157.0
2019-10-01 09:50:00,110.96,110.97,110.72,110.76,12840.0,104.8032,104.8127,104.5765,104.6143,12840.0
2019-10-01 09:55:00,110.77,110.81,110.73,110.81,13593.0,104.6238,104.6615,104.586,104.6615,13593.0
2019-10-01 10:00:00,110.81,110.82,110.33,110.4,38480.0,104.6615,104.671,104.2082,104.2743,38480.0
2019-10-01 10:05:00,110.37,110.37,110.09,110.12,26999.0,104.2459,104.2459,103.9815,104.0098,26999.0
2019-10-01 10:10:00,110.09,110.37,110.07,110.18,7681.0,103.9815,104.2459,103.9626,104.0665,7681.0
2019-10-01 10:15:00,110.22,110.43,110.22,110.43,4763.0,104.1043,104.3026,104.1043,104.3026,4763.0
2019-10-01 10:20:00,110.39,110.39,110.08,110.2,24573.0,104.2648,104.2648,103.972,104.0854,24573.0
2019-10-01 10:25:00,110.22,110.41,110.12,110.41,7355.0,104.1043,104.2837,104.0098,104.2837,7355.0
2019-10-01 10:30:00,110.41,110.53,110.41,110.53,17223.0,104.2837,104.3971,104.2837,104.3971,17223.0
2019-10-01 10:35:00,110.52,110.62,110.41,110.61,25249.0,104.3876,104.4821,104.2837,104.4726,25249.0
2019-10-01 10:40:00,110.65,110.68,110.54,110.6,8272.0,104.5104,104.5387,104.4065,104.4632,8272.0
2019-10-01 10:45:00,110.66,110.9,110.66,110.78,9006.0,104.5199,104.7465,104.5199,104.6332,9006.0
2019-10-01 10:50:00,110.71,110.92,110.67,110.73,30400.0,104.5671,104.7654,104.5293,104.586,30400.0
2019-10-01 10:55:00,110.71,110.79,110.61,110.64,8289.0,104.5671,104.6426,104.4726,104.501,8289.0
2019-10-01 11:00:00,110.59,110.67,110.44,110.53,24557.0,104.4537,104.5293,104.3121,104.3971,24557.0
2019-10-01 11:05:00,110.53,110.61,110.43,110.6,19600.0,104.3971,104.4726,104.3026,104.4632,19600.0
2019-10-01 11:10:00,110.6,110.6,110.41,110.44,12380.0,104.4632,104.4632,104.2837,104.3121,12380.0
2019-10-01 11:15:00,110.43,110.55,110.36,110.36,39749.0,104.3026,104.416,104.2365,104.2365,39749.0
2019-10-01 11:20:00,110.36,110.36,110.24,110.29,29532.0,104.2365,104.2365,104.1232,104.1704,29532.0
2019-10-01 11:25:00,110.29,110.37,110.18,110.24,21738.0,104.1704,104.2459,104.0665,104.1232,21738.0
2019-10-01 11:30:00,110.25,110.43,110.24,110.32,13778.0,104.1326,104.3026,104.1232,104.1987,13778.0
2019-10-01 11:35:00,110.32,110.41,110.21,110.34,33276.0,104.1987,104.2837,104.0948,104.2176,33276.0
2019-10-01 11:40:00,110.32,110.32,110.11,110.24,14225.0,104.1987,104.1987,104.0004,104.1232,14225.0
2019-10-01 11:45:00,110.24,110.25,110.17,110.17,13366.0,104.1232,104.1326,104.057,104.057,13366.0
2019-10-01 11:50:00,110.2,110.26,110.2,110.2,7515.0,104.0854,104.1421,104.0854,104.0854,7515.0
2019-10-01 11:55:00,110.18,110.26,110.16,110.23,6061.0,104.0665,104.1421,104.0476,104.1137,6061.0
2019-10-01 12:00:00,110.23,110.25,110.13,110.2,14545.0,104.1137,104.1326,104.0193,104.0854,14545.0
2019-10-01 12:05:00,110.2,110.2,110.0,110.0,23241.0,104.0854,104.0854,103.8965,103.8965,23241.0
2019-10-01 12:10:00,109.96,109.97,109.83,109.84,4850.0,103.8587,103.8681,103.7359,103.7454,4850.0
2019-10-01 12:15:00,109.82,110.04,109.82,109.94,6130.0,103.7265,103.9343,103.7265,103.8398,6130.0
2019-10-01 12:20:00,109.95,110.02,109.83,109.83,5067.0,103.8493,103.9154,103.7359,103.7359,5067.0
2019-10-01 12:25:00,109.83,109.94,109.83,109.83,5466.0,103.7359,103.8398,103.7359,103.7359,5466.0
2019-10-01 12:30:00,109.85,109.92,109.83,109.92,7151.0,103.7548,103.8209,103.7359,103.8209,7151.0
2019-10-01 12:35:00,109.96,110.09,109.92,110.0,5466.0,103.8587,103.9815,103.8209,103.8965,5466.0
2019-10-01 12:40:00,110.01,110.19,110.01,110.18,5912.0,103.9059,104.0759,103.9059,104.0665,5912.0
2019-10-01 12:45:00,110.2,110.25,110.16,110.23,4438.0,104.0854,104.1326,104.0476,104.1137,4438.0
2019-10-01 12:50:00,110.24,110.24,110.11,110.11,5964.0,104.1232,104.1232,104.0004,104.0004,5964.0
2019-10-01 12:55:00,110.09,110.13,110.02,110.03,6838.0,103.9815,104.0193,103.9154,103.9248,6838.0
2019-10-01 13:00:00,110.05,110.06,110.0,110.02,10020.0,103.9437,103.9532,103.8965,103.9154,10020.0
2019-10-01 13:05:00,110.02,110.02,109.73,109.87,35875.0,103.9154,103.9154,103.6415,103.7737,35875.0
2019-10-01 13:10:00,109.84,109.89,109.8,109.8,5804.0,103.7454,103.7926,103.7076,103.7076,5804.0
2019-10-01 13:15:00,109.84,109.89,109.8,109.87,5835.0,103.7454,103.7926,103.7076,103.7737,5835.0
2019-10-01 13:20:00,109.88,109.91,109.71,109.73,8493.0,103.7831,103.8115,103.6226,103.6415,8493.0
2019-10-01 13:25:00,109.74,109.81,109.65,109.65,9307.0,103.6509,103.717,103.5659,103.5659,9307.0
2019-10-01 13:30:00,109.66,109.66,109.47,109.55,26098.0,103.5753,103.5753,103.3959,103.4714,26098.0
2019-10-01 13:35:00,109.59,109.67,109.53,109.53,30024.0,103.5092,103.5848,103.4526,103.4526,30024.0
2019-10-01 13:40:00,109.53,109.59,109.42,109.54,22029.0,103.4526,103.5092,103.3487,103.462,22029.0
2019-10-01 13:45:00,109.53,109.7,109.48,109.68,14393.0,103.4526,103.6131,103.4053,103.5942,14393.0
2019-10-01 13:50:00,109.68,109.73,109.63,109.72,5352.0,103.5942,103.6415,103.547,103.632,5352.0
2019-10-01 13:55:00,109.72,109.9,109.69,109.82,10333.0,103.632,103.802,103.6037,103.7265,10333.0
2019-10-01 14:00:00,109.81,110.13,109.81,110.04,11167.0,103.717,104.0193,103.717,103.9343,11167.0
2019-10-01 14:05:00,110.01,110.02,109.77,109.77,11296.0,103.9059,103.9154,103.6792,103.6792,11296.0
2019-10-01 14:10:00,109.81,109.85,109.71,109.83,14017.0,103.717,103.7548,103.6226,103.7359,14017.0
2019-10-01 14:15:00,109.84,109.84,109.69,109.73,8097.0,103.7454,103.7454,103.6037,103.6415,8097.0
2019-10-01 14:20:00,109.75,109.82,109.73,109.77,6951.0,103.6604,103.7265,103.6415,103.6792,6951.0
2019-10-01 14:25:00,109.78,109.8,109.71,109.76,5497.0,103.6887,103.7076,103.6226,103.6698,5497.0
2019-10-01 14:30:00,109.77,109.91,109.75,109.91,8817.0,103.6792,103.8115,103.6604,103.8115,8817.0
2019-10-01 14:35:00,109.92,109.92,109.82,109.82,7346.0,103.8209,103.8209,103.7265,103.7265,7346.0
2019-10-01 14:40:00,109.84,109.91,109.82,109.87,8383.0,103.7454,103.8115,103.7265,103.7737,8383.0
2019-10-01 14:45:00,109.9,109.94,109.88,109.89,8786.0,103.802,103.8398,103.7831,103.7926,8786.0
2019-10-01 14:50:00,109.89,109.9,109.83,109.86,6774.0,103.7926,103.802,103.7359,103.7642,6774.0
2019-10-01 14:55:00,109.87,109.87,109.67,109.69,9521.0,103.7737,103.7737,103.5848,103.6037,9521.0
2019-10-01 15:00:00,109.69,109.69,109.58,109.59,8660.0,103.6037,103.6037,103.4998,103.5092,8660.0
2019-10-01 15:05:00,109.59,109.73,109.51,109.69,12635.0,103.5092,103.6415,103.4337,103.6037,12635.0
2019-10-01 15:10:00,109.68,109.68,109.46,109.47,9398.0,103.5942,103.5942,103.3864,103.3959,9398.0
2019-10-01 15:15:00,109.47,109.49,109.37,109.43,12198.0,103.3959,103.4148,103.3014,103.3581,12198.0
2019-10-01 15:20:00,109.42,109.57,109.4,109.56,21879.0,103.3487,103.4903,103.3298,103.4809,21879.0
2019-10-01 15:25:00,109.57,109.74,109.55,109.71,16887.0,103.4903,103.6509,103.4714,103.6226,16887.0
2019-10-01 15:30:00,109.71,109.76,109.6,109.74,35953.0,103.6226,103.6698,103.5187,103.6509,35953.0
2019-10-01 15:35:00,109.72,109.74,109.46,109.51,11370.0,103.632,103.6509,103.3864,103.4337,11370.0
2019-10-01 15:40:00,109.5,109.5,109.42,109.5,13205.0,103.4242,103.4242,103.3487,103.4242,13205.0
2019-10-01 15:45:00,109.48,109.53,109.36,109.39,27877.0,103.4053,103.4526,103.292,103.3203,27877.0
2019-10-01 15:50:00,109.39,109.48,109.37,109.45,27731.0,103.3203,103.4053,103.3014,103.377,27731.0
2019-10-01 15:55:00,109.44,109.45,109.24,109.29,115400.0,103.3676,103.377,103.1786,103.2259,115400.0
2019-10-02 09:30:00,108.87,108.89,108.41,108.41,38729.0,102.8292,102.8481,102.3947,102.3947,38729.0
2019-10-02 09:35:00,108.38,108.57,108.14,108.16,25936.0,102.3664,102.5458,102.1397,102.1586,25936.0
2019-10-02 09:40:00,108.22,108.46,108.22,108.33,7983.0,102.2152,102.4419,102.2152,102.3191,7983.0
2019-10-02 09:45:00,108.3,108.3,108.0,108.06,10184.0,102.2908,102.2908,102.0075,102.0641,10184.0
2019-10-02 09:50:00,107.87,107.87,107.51,107.81,19399.0,101.8847,101.8847,101.5446,101.828,19399.0
2019-10-02 09:55:00,107.81,108.11,107.8,108.11,6729.0,101.828,102.1113,101.8185,102.1113,6729.0
2019-10-02 10:00:00,108.11,108.11,107.68,107.73,4806.0,102.1113,102.1113,101.7052,101.7524,4806.0
2019-10-02 10:05:00,107.85,108.15,107.85,108.12,7318.0,101.8658,102.1491,101.8658,102.1208,7318.0
2019-10-02 10:10:00,108.08,108.26,108.08,108.2,6482.0,102.083,102.253,102.083,102.1964,6482.0
2019-10-02 10:15:00,108.16,108.32,108.15,108.3,4642.0,102.1586,102.3097,102.1491,102.2908,4642.0
2019-10-02 10:20:00,108.34,108.34,107.92,107.94,9615.0,102.3286,102.3286,101.9319,101.9508,9615.0
2019-10-02 10:25:00,107.86,107.96,107.72,107.72,11819.0,101.8752,101.9697,101.743,101.743,11819.0
2019-10-02 10:30:00,107.72,107.76,107.62,107.73,8677.0,101.743,101.7808,101.6485,101.7524,8677.0
2019-10-02 10:35:00,107.74,107.83,107.56,107.58,13054.0,101.7619,101.8469,101.5919,101.6108,13054.0
2019-10-02 10:40:00,107.51,107.63,107.26,107.58,15238.0,101.5446,101.658,101.3085,101.6108,15238.0
2019-10-02 10:45:00,107.54,107.54,107.34,107.41,11719.0,101.573,101.573,101.3841,101.4502,11719.0
2019-10-02 10:50:00,107.37,107.62,107.32,107.62,8875.0,101.4124,101.6485,101.3652,101.6485,8875.0
2019-10-02 10:55:00,107.59,107.69,107.54,107.54,9926.0,101.6202,101.7147,101.573,101.573,9926.0
2019-10-02 11:00:00,107.5,107.75,107.5,107.69,10322.0,101.5352,101.7713,101.5352,101.7147,10322.0
2019-10-02 11:05:00,107.69,107.73,107.52,107.68,7900.0,101.7147,101.7524,101.5541,101.7052,7900.0
2019-10-02 11:10:00,107.68,107.71,107.56,107.58,8903.0,101.7052,101.7335,101.5919,101.6108,8903.0
2019-10-02 11:15:00,107.58,107.59,107.31,107.47,9487.0,101.6108,101.6202,101.3557,101.5069,9487.0
2019-10-02 11:20:00,107.52,107.59,107.33,107.46,9750.0,101.5541,101.6202,101.3746,101.4974,9750.0
2019-10-02 11:25:00,107.47,107.47,107.28,107.34,7445.0,101.5069,101.5069,101.3274,101.3841,7445.0
2019-10-02 11:30:00,107.28,107.37,107.06,107.21,11310.0,101.3274,101.4124,101.1196,101.2613,11310.0
2019-10-02 11:35:00,107.22,107.42,107.13,107.41,9869.0,101.2707,101.4596,101.1857,101.4502,9869.0
2019-10-02 11:40:00,107.42,107.56,107.38,107.55,6849.0,101.4596,101.5919,101.4219,101.5824,6849.0
2019-10-02 11:45:00,107.57,107.58,107.46,107.57,6050.0,101.6013,101.6108,101.4974,101.6013,6050.0
2019-10-02 11:50:00,107.59,107.7,107.45,107.7,8954.0,101.6202,101.7241,101.488,101.7241,8954.0
2019-10-02 11:55:00,107.66,107.66,107.55,107.64,4280.0,101.6863,101.6863,101.5824,101.6674,4280.0
2019-10-02 12:00:00,107.63,107.63,107.47,107.51,6012.0,101.658,101.658,101.5069,101.5446,6012.0
2019-10-02 12:05:00,107.51,107.62,107.51,107.55,3287.0,101.5446,101.6485,101.5446,101.5824,3287.0
2019-10-02 12:10:00,107.56,107.56,107.29,107.34,12605.0,101.5919,101.5919,101.3368,101.3841,12605.0
2019-10-02 12:15:00,107.36,107.41,107.27,107.3,5400.0,101.403,101.4502,101.318,101.3463,5400.0
2019-10-02 12:20:00,107.32,107.32,107.18,107.25,6633.0,101.3652,101.3652,101.233,101.2991,6633.0
2019-10-02 12:25:00,107.24,107.28,107.22,107.23,4638.0,101.2896,101.3274,101.2707,101.2802,4638.0
2019-10-02 12:30:00,107.24,107.29,107.18,107.25,8755.0,101.2896,101.3368,101.233,101.2991,8755.0
2019-10-02 12:35:00,107.24,107.24,107.13,107.15,8482.0,101.2896,101.2896,101.1857,101.2046,8482.0
2019-10-02 12:40:00,107.15,107.2,107.11,107.2,2790.0,101.2046,101.2518,101.1668,101.2518,2790.0
2019-10-02 12:45:00,107.26,107.26,107.1,107.1,4971.0,101.3085,101.3085,101.1574,101.1574,4971.0
2019-10-02 12:50:00,107.09,107.1,106.99,106.99,4200.0,101.1479,101.1574,101.0535,101.0535,4200.0
2019-10-02 12:55:00,106.96,107.15,106.94,107.1,6000.0,101.0252,101.2046,101.0063,101.1574,6000.0
2019-10-02 13:00:00,107.07,107.15,107.01,107.15,5812.0,101.1291,101.2046,101.0724,101.2046,5812.0
2019-10-02 13:05:00,107.15,107.24,107.1,107.24,5309.0,101.2046,101.2896,101.1574,101.2896,5309.0
2019-10-02 13:10:00,107.24,107.31,107.15,107.24,5035.0,101.2896,101.3557,101.2046,101.2896,5035.0
2019-10-02 13:15:00,107.21,107.24,107.15,107.16,4510.0,101.2613,101.2896,101.2046,101.2141,4510.0
2019-10-02 13:20:00,107.13,107.15,107.0,107.01,5182.0,101.1857,101.2046,101.0629,101.0724,5182.0
2019-10-02 13:25:00,107.02,107.29,107.02,107.26,6783.0,101.0818,101.3368,101.0818,101.3085,6783.0
2019-10-02 13:30:00,107.28,107.3,107.19,107.3,5492.0,101.3274,101.3463,101.2424,101.3463,5492.0
2019-10-02 13:35:00,107.31,107.36,107.19,107.22,10298.0,101.3557,101.403,101.2424,101.2707,10298.0
2019-10-02 13:40:00,107.29,107.44,107.27,107.43,3000.0,101.3368,101.4785,101.318,101.4691,3000.0
2019-10-02 13:45:00,107.45,107.45,107.3,107.35,7852.0,101.488,101.488,101.3463,101.3935,7852.0
2019-10-02 13:50:00,107.33,107.35,107.25,107.32,4764.0,101.3746,101.3935,101.2991,101.3652,4764.0
2019-10-02 13:55:00,107.34,107.49,107.33,107.48,2883.0,101.3841,101.5258,101.3746,101.5163,2883.0
2019-10-02 14:00:00,107.45,107.57,107.35,107.53,5871.0,101.488,101.6013,101.3935,101.5635,5871.0
2019-10-02 14:05:00,107.53,107.62,107.47,107.57,4800.0,101.5635,101.6485,101.5069,101.6013,4800.0
2019-10-02 14:10:00,107.62,107.62,107.56,107.57,6269.0,101.6485,101.6485,101.5919,101.6013,6269.0
2019-10-02 14:15:00,107.57,107.78,107.57,107.76,5485.0,101.6013,101.7997,101.6013,101.7808,5485.0
2019-10-02 14:20:00,107.78,107.97,107.77,107.93,20406.0,101.7997,101.9791,101.7902,101.9413,20406.0
2019-10-02 14:25:00,107.96,107.97,107.86,107.93,18382.0,101.9697,101.9791,101.8752,101.9413,18382.0
2019-10-02 14:30:00,107.98,107.98,107.78,107.82,7923.0,101.9886,101.9886,101.7997,101.8374,7923.0
2019-10-02 14:35:00,107.83,107.85,107.75,107.84,3400.0,101.8469,101.8658,101.7713,101.8563,3400.0
2019-10-02 14:40:00,107.86,107.92,107.82,107.92,5185.0,101.8752,101.9319,101.8374,101.9319,5185.0
2019-10-02 14:45:00,107.92,108.02,107.9,107.98,6383.0,101.9319,102.0263,101.913,101.9886,6383.0
2019-10-02 14:50:00,107.97,107.99,107.93,107.94,6951.0,101.9791,101.998,101.9413,101.9508,6951.0
2019-10-02 14:55:00,107.94,108.01,107.9,107.93,4419.0,101.9508,102.0169,101.913,101.9413,4419.0
2019-10-02 15:00:00,107.98,107.99,107.79,107.79,6280.0,101.9886,101.998,101.8091,101.8091,6280.0
2019-10-02 15:05:00,107.77,107.96,107.76,107.89,8020.0,101.7902,101.9697,101.7808,101.9036,8020.0
2019-10-02 15:10:00,107.91,108.04,107.89,108.03,19891.0,101.9224,102.0452,101.9036,102.0358,19891.0
2019-10-02 15:15:00,108.05,108.05,107.96,107.97,9200.0,102.0547,102.0547,101.9697,101.9791,9200.0
2019-10-02 15:20:00,107.99,108.11,107.99,108.06,9865.0,101.998,102.1113,101.998,102.0641,9865.0
2019-10-02 15:25:00,108.08,108.12,107.97,108.0,9626.0,102.083,102.1208,101.9791,102.0075,9626.0
2019-10-02 15:30:00,108.0,108.06,107.88,108.02,18352.0,102.0075,102.0641,101.8941,102.0263,18352.0
2019-10-02 15:35:00,108.01,108.05,107.82,107.83,17026.0,102.0169,102.0547,101.8374,101.8469,17026.0
2019-10-02 15:40:00,107.84,108.02,107.83,107.97,19816.0,101.8563,102.0263,101.8469,101.9791,19816.0
2019-10-02 15:45:00,107.98,107.99,107.74,107.74,28700.0,101.9886,101.998,101.7619,101.7619,28700.0
2019-10-02 15:50:00,107.72,107.73,107.52,107.67,56696.0,101.743,101.7524,101.5541,101.6958,56696.0
2019-10-02 15:55:00,107.66,107.66,107.46,107.52,140812.0,101.6863,101.6863,101.4974,101.5541,140812.0
2019-10-03 09:30:00,107.05,107.24,106.5,106.59,53107.0,101.1102,101.2896,100.5907,100.6757,53107.0
2019-10-03 09:35:00,106.55,106.71,106.25,106.51,31368.0,100.6379,100.789,100.3546,100.6001,31368.0
2019-10-03 09:40:00,106.55,106.65,106.38,106.49,11882.0,100.6379,100.7324,100.4773,100.5812,11882.0
2019-10-03 09:45:00,106.51,106.67,106.51,106.57,8375.0,100.6001,100.7512,100.6001,100.6568,8375.0
2019-10-03 09:50:00,106.55,106.66,106.52,106.6,8129.0,100.6379,100.7418,100.6096,100.6851,8129.0
2019-10-03 09:55:00,106.6,106.85,106.57,106.76,6600.0,100.6851,100.9213,100.6568,100.8363,6600.0
2019-10-03 10:00:00,106.72,106.79,105.26,105.27,15434.0,100.7985,100.8646,99.4195,99.4289,15434.0
2019-10-03 10:05:00,105.27,105.31,104.88,105.02,13140.0,99.4289,99.4667,99.0606,99.1928,13140.0
2019-10-03 10:10:00,105.02,105.28,104.82,105.09,23085.0,99.1928,99.4384,99.0039,99.2589,23085.0
2019-10-03 10:15:00,105.05,105.44,105.05,105.44,8560.0,99.2211,99.5895,99.2211,99.5895,8560.0
2019-10-03 10:20:00,105.38,105.51,105.29,105.38,6660.0,99.5328,99.6556,99.4478,99.5328,6660.0
2019-10-03 10:25:00,105.39,105.92,105.35,105.51,9893.0,99.5423,100.0429,99.5045,99.6556,9893.0
2019-10-03 10:30:00,105.51,105.51,105.14,105.17,8658.0,99.6556,99.6556,99.3061,99.3345,8658.0
2019-10-03 10:35:00,105.17,105.52,105.16,105.4,12352.0,99.3345,99.6651,99.325,99.5517,12352.0
2019-10-03 10:40:00,105.36,105.43,105.24,105.35,5612.0,99.5139,99.5801,99.4006,99.5045,5612.0
2019-10-03 10:45:00,105.38,105.39,105.08,105.18,12641.0,99.5328,99.5423,99.2495,99.3439,12641.0
2019-10-03 10:50:00,105.18,105.21,104.95,105.04,4743.0,99.3439,99.3723,99.1267,99.2117,4743.0
2019-10-03 10:55:00,105.04,105.31,105.01,105.31,7741.0,99.2117,99.4667,99.1834,99.4667,7741.0
2019-10-03 11:00:00,105.23,105.64,105.19,105.56,13277.0,99.3912,99.7784,99.3534,99.7028,13277.0
2019-10-03 11:05:00,105.64,105.84,105.53,105.81,11491.0,99.7784,99.9673,99.6745,99.939,11491.0
2019-10-03 11:10:00,105.83,105.94,105.69,105.89,16528.0,99.9579,100.0618,99.8256,100.0145,16528.0
2019-10-03 11:15:00,105.92,106.08,105.84,106.08,22370.0,100.0429,100.194,99.9673,100.194,22370.0
2019-10-03 11:20:00,106.04,106.08,105.94,105.94,9538.0,100.1562,100.194,100.0618,100.0618,9538.0
2019-10-03 11:25:00,105.97,106.08,105.94,106.06,9035.0,100.0901,100.194,100.0618,100.1751,9035.0
2019-10-03 11:30:00,106.03,106.09,106.02,106.05,3233.0,100.1468,100.2034,100.1373,100.1657,3233.0
2019-10-03 11:35:00,106.0,106.1,105.78,105.85,14292.0,100.1184,100.2129,99.9106,99.9767,14292.0
2019-10-03 11:40:00,105.84,105.9,105.77,105.9,11000.0,99.9673,100.024,99.9012,100.024,11000.0
2019-10-03 11:45:00,105.9,105.91,105.78,105.81,7997.0,100.024,100.0334,99.9106,99.939,7997.0
2019-10-03 11:50:00,105.86,105.95,105.73,105.93,11923.0,99.9862,100.0712,99.8634,100.0523,11923.0
2019-10-03 11:55:00,105.92,105.94,105.66,105.77,8232.0,100.0429,100.0618,99.7973,99.9012,8232.0
2019-10-03 12:00:00,105.83,106.03,105.83,106.03,33117.0,99.9579,100.1468,99.9579,100.1468,33117.0
2019-10-03 12:05:00,106.06,106.16,106.0,106.02,5479.0,100.1751,100.2695,100.1184,100.1373,5479.0
2019-10-03 12:10:00,106.04,106.19,105.99,106.13,6881.0,100.1562,100.2979,100.109,100.2412,6881.0
2019-10-03 12:15:00,106.11,106.15,105.96,105.97,11199.0,100.2223,100.2601,100.0806,100.0901,11199.0
2019-10-03 12:20:00,105.95,106.02,105.91,106.02,5866.0,100.0712,100.1373,100.0334,100.1373,5866.0
2019-10-03 12:25:00,106.1,106.35,106.1,106.31,4380.0,100.2129,100.449,100.2129,100.4112,4380.0
2019-10-03 12:30:00,106.31,106.4,106.31,106.34,8997.0,100.4112,100.4962,100.4112,100.4396,8997.0
2019-10-03 12:35:00,106.37,106.45,106.34,106.44,8324.0,100.4679,100.5435,100.4396,100.534,8324.0
2019-10-03 12:40:00,106.43,106.49,106.4,106.42,6540.0,100.5246,100.5812,100.4962,100.5151,6540.0
2019-10-03 12:45:00,106.39,106.6,106.38,106.5,5015.0,100.4868,100.6851,100.4773,100.5907,5015.0
2019-10-03 12:50:00,106.48,106.54,106.4,106.42,2552.0,100.5718,100.6285,100.4962,100.5151,2552.0
2019-10-03 12:55:00,106.4,106.55,106.39,106.55,5510.0,100.4962,100.6379,100.4868,100.6379,5510.0
2019-10-03 13:00:00,106.56,106.64,106.41,106.46,11053.0,100.6474,100.7229,100.5057,100.5529,11053.0
2019-10-03 13:05:00,106.49,106.51,106.39,106.39,3300.0,100.5812,100.6001,100.4868,100.4868,3300.0
2019-10-03 13:10:00,106.44,106.44,106.38,106.38,5400.0,100.534,100.534,100.4773,100.4773,5400.0
2019-10-03 13:15:00,106.29,106.33,106.24,106.28,2529.0,100.3923,100.4301,100.3451,100.3829,2529.0
2019-10-03 13:20:00,106.25,106.44,106.24,106.43,5634.0,100.3546,100.534,100.3451,100.5246,5634.0
2019-10-03 13:25:00,106.43,106.49,106.37,106.46,8901.0,100.5246,100.5812,100.4679,100.5529,8901.0
2019-10-03 13:30:00,106.48,106.51,106.44,106.46,3170.0,100.5718,100.6001,100.534,100.5529,3170.0
2019-10-03 13:35:00,106.44,106.61,106.41,106.61,15104.0,100.534,100.6946,100.5057,100.6946,15104.0
2019-10-03 13:40:00,106.69,106.87,106.69,106.87,5231.0,100.7701,100.9402,100.7701,100.9402,5231.0
2019-10-03 13:45:00,106.83,106.91,106.79,106.91,4311.0,100.9024,100.9779,100.8646,100.9779,4311.0
2019-10-03 13:50:00,106.88,106.89,106.81,106.84,3600.0,100.9496,100.959,100.8835,100.9118,3600.0
2019-10-03 13:55:00,106.82,106.87,106.77,106.87,4286.0,100.8929,100.9402,100.8457,100.9402,4286.0
2019-10-03 14:00:00,106.87,106.89,106.77,106.8,4698.0,100.9402,100.959,100.8457,100.874,4698.0
2019-10-03 14:05:00,106.82,106.83,106.74,106.83,8934.0,100.8929,100.9024,100.8174,100.9024,8934.0
2019-10-03 14:10:00,106.81,106.88,106.8,106.86,2943.0,100.8835,100.9496,100.874,100.9307,2943.0
2019-10-03 14:15:00,106.87,106.92,106.83,106.85,2899.0,100.9402,100.9874,100.9024,100.9213,2899.0
2019-10-03 14:20:00,106.85,106.89,106.8,106.88,4468.0,100.9213,100.959,100.874,100.9496,4468.0
2019-10-03 14:25:00,106.91,106.94,106.83,106.9,4148.0,100.9779,101.0063,100.9024,100.9685,4148.0
2019-10-03 14:30:00,106.86,106.89,106.81,106.85,9238.0,100.9307,100.959,100.8835,100.9213,9238.0
2019-10-03 14:35:00,106.85,106.86,106.7,106.72,7936.0,100.9213,100.9307,100.7796,100.7985,7936.0
2019-10-03 14:40:00,106.72,106.85,106.71,106.8,6042.0,100.7985,100.9213,100.789,100.874,6042.0
2019-10-03 14:45:00,106.79,106.86,106.78,106.83,4401.0,100.8646,100.9307,100.8551,100.9024,4401.0
2019-10-03 14:50:00,106.82,106.85,106.75,106.8,6721.0,100.8929,100.9213,100.8268,100.874,6721.0
2019-10-03 14:55:00,106.78,106.82,106.78,106.8,4170.0,100.8551,100.8929,100.8551,100.874,4170.0
2019-10-03 15:00:00,106.82,106.83,106.77,106.81,6750.0,100.8929,100.9024,100.8457,100.8835,6750.0
2019-10-03 15:05:00,106.81,106.84,106.77,106.83,5921.0,100.8835,100.9118,100.8457,100.9024,5921.0
2019-10-03 15:10:00,106.82,106.91,106.81,106.86,6359.0,100.8929,100.9779,100.8835,100.9307,6359.0
2019-10-03 15:15:00,106.87,106.88,106.72,106.79,11544.0,100.9402,100.9496,100.7985,100.8646,11544.0
2019-10-03 15:20:00,106.79,106.83,106.76,106.8,9405.0,100.8646,100.9024,100.8363,100.874,9405.0
2019-10-03 15:25:00,106.8,106.81,106.65,106.71,6595.0,100.874,100.8835,100.7324,100.789,6595.0
2019-10-03 15:30:00,106.73,106.73,106.6,106.61,9951.0,100.8079,100.8079,100.6851,100.6946,9951.0
2019-10-03 15:35:00,106.62,106.7,106.6,106.7,8242.0,100.704,100.7796,100.6851,100.7796,8242.0
2019-10-03 15:40:00,106.69,106.82,106.67,106.68,13659.0,100.7701,100.8929,100.7512,100.7607,13659.0
2019-10-03 15:45:00,106.68,106.69,106.45,106.48,12131.0,100.7607,100.7701,100.5435,100.5718,12131.0
2019-10-03 15:50:00,106.45,106.73,106.37,106.71,23250.0,100.5435,100.8079,100.4679,100.789,23250.0
2019-10-03 15:55:00,106.72,106.95,106.71,106.93,73763.0,100.7985,101.0157,100.789,100.9968,73763.0
2019-10-04 09:30:00,107.32,108.05,107.26,107.68,18987.0,101.3652,102.0547,101.3085,101.7052,18987.0
2019-10-04 09:35:00,107.81,107.96,107.71,107.96,6643.0,101.828,101.9697,101.7335,101.9697,6643.0
2019-10-04 09:40:00,108.07,108.07,107.67,107.77,10417.0,102.0736,102.0736,101.6958,101.7902,10417.0
2019-10-04 09:45:00,107.77,107.77,107.44,107.58,17550.0,101.7902,101.7902,101.4785,101.6108,17550.0
2019-10-04 09:50:00,107.59,107.85,107.51,107.84,6650.0,101.6202,101.8658,101.5446,101.8563,6650.0
2019-10-04 09:55:00,107.83,108.03,107.73,108.03,8315.0,101.8469,102.0358,101.7524,102.0358,8315.0
2019-10-04 10:00:00,107.97,108.23,107.96,108.14,7600.0,101.9791,102.2247,101.9697,102.1397,7600.0
2019-10-04 10:05:00,108.11,108.23,107.86,107.91,8665.0,102.1113,102.2247,101.8752,101.9224,8665.0
2019-10-04 10:10:00,107.91,107.95,107.75,107.92,7126.0,101.9224,101.9602,101.7713,101.9319,7126.0
2019-10-04 10:15:00,107.92,108.04,107.91,108.01,8148.0,101.9319,102.0452,101.9224,102.0169,8148.0
2019-10-04 10:20:00,108.03,108.2,108.02,108.19,7499.0,102.0358,102.1964,102.0263,102.1869,7499.0
2019-10-04 10:25:00,108.17,108.2,107.94,107.95,7614.0,102.168,102.1964,101.9508,101.9602,7614.0
2019-10-04 10:30:00,107.98,108.03,107.9,107.99,8144.0,101.9886,102.0358,101.913,101.998,8144.0
2019-10-04 10:35:00,107.99,108.0,107.76,107.92,9708.0,101.998,102.0075,101.7808,101.9319,9708.0
2019-10-04 10:40:00,107.9,108.07,107.87,108.02,7103.0,101.913,102.0736,101.8847,102.0263,7103.0
2019-10-04 10:45:00,108.05,108.11,107.96,108.09,8448.0,102.0547,102.1113,101.9697,102.0925,8448.0
2019-10-04 10:50:00,108.06,108.22,108.06,108.18,13933.0,102.0641,102.2152,102.0641,102.1775,13933.0
2019-10-04 10:55:00,108.19,108.26,108.14,108.18,7341.0,102.1869,102.253,102.1397,102.1775,7341.0
2019-10-04 11:00:00,108.18,108.38,108.1,108.35,12840.0,102.1775,102.3664,102.1019,102.338,12840.0
2019-10-04 11:05:00,108.35,108.35,108.19,108.25,16909.0,102.338,102.338,102.1869,102.2436,16909.0
2019-10-04 11:10:00,108.25,108.35,108.16,108.34,8586.0,102.2436,102.338,102.1586,102.3286,8586.0
2019-10-04 11:15:00,108.34,108.38,108.26,108.26,11506.0,102.3286,102.3664,102.253,102.253,11506.0
2019-10-04 11:20:00,108.26,108.31,108.16,108.29,5060.0,102.253,102.3003,102.1586,102.2814,5060.0
2019-10-04 11:25:00,108.28,108.47,108.28,108.4,5791.0,102.2719,102.4514,102.2719,102.3853,5791.0
2019-10-04 11:30:00,108.4,108.69,108.33,108.67,8995.0,102.3853,102.6592,102.3191,102.6403,8995.0
2019-10-04 11:35:00,108.66,108.79,108.63,108.77,5100.0,102.6308,102.7536,102.6025,102.7347,5100.0
2019-10-04 11:40:00,108.79,108.85,108.78,108.82,4357.0,102.7536,102.8103,102.7442,102.782,4357.0
2019-10-04 11:45:00,108.81,108.94,108.79,108.86,10588.0,102.7725,102.8953,102.7536,102.8197,10588.0
2019-10-04 11:50:00,108.86,108.98,108.85,108.97,4352.0,102.8197,102.9331,102.8103,102.9236,4352.0
2019-10-04 11:55:00,108.99,109.03,108.93,109.02,11894.0,102.9425,102.9803,102.8858,102.9709,11894.0
2019-10-04 12:00:00,109.02,109.11,109.01,109.02,9128.0,102.9709,103.0559,102.9614,102.9709,9128.0
2019-10-04 12:05:00,109.05,109.13,109.05,109.06,7716.0,102.9992,103.0748,102.9992,103.0086,7716.0
2019-10-04 12:10:00,109.05,109.06,108.89,108.9,6224.0,102.9992,103.0086,102.8481,102.8575,6224.0
2019-10-04 12:15:00,108.9,108.98,108.85,108.85,7032.0,102.8575,102.9331,102.8103,102.8103,7032.0
2019-10-04 12:20:00,108.85,108.89,108.84,108.89,7137.0,102.8103,102.8481,102.8008,102.8481,7137.0
2019-10-04 12:25:00,108.9,108.9,108.84,108.84,3450.0,102.8575,102.8575,102.8008,102.8008,3450.0
2019-10-04 12:30:00,108.89,108.91,108.79,108.79,7264.0,102.8481,102.867,102.7536,102.7536,7264.0
2019-10-04 12:35:00,108.8,108.84,108.71,108.71,9468.0,102.7631,102.8008,102.6781,102.6781,9468.0
2019-10-04 12:40:00,108.71,108.75,108.65,108.68,11052.0,102.6781,102.7158,102.6214,102.6497,11052.0
2019-10-04 12:45:00,108.68,108.76,108.65,108.73,7136.0,102.6497,102.7253,102.6214,102.6969,7136.0
2019-10-04 12:50:00,108.73,108.79,108.7,108.73,4525.0,102.6969,102.7536,102.6686,102.6969,4525.0
2019-10-04 12:55:00,108.73,108.82,108.72,108.78,7953.0,102.6969,102.782,102.6875,102.7442,7953.0
2019-10-04 13:00:00,108.78,108.79,108.67,108.79,5745.0,102.7442,102.7536,102.6403,102.7536,5745.0
2019-10-04 13:05:00,108.79,108.87,108.78,108.8,7435.0,102.7536,102.8292,102.7442,102.7631,7435.0
2019-10-04 13:10:00,108.84,109.01,108.83,108.98,4634.0,102.8008,102.9614,102.7914,102.9331,4634.0
2019-10-04 13:15:00,109.0,109.05,108.9,108.93,6993.0,102.952,102.9992,102.8575,102.8858,6993.0
2019-10-04 13:20:00,108.94,108.97,108.9,108.94,6281.0,102.8953,102.9236,102.8575,102.8953,6281.0
2019-10-04 13:25:00,108.94,108.99,108.92,108.99,6710.0,102.8953,102.9425,102.8764,102.9425,6710.0
2019-10-04 13:30:00,109.02,109.07,108.95,108.98,8023.0,102.9709,103.0181,102.9047,102.9331,8023.0
2019-10-04 13:35:00,108.97,108.99,108.94,108.98,5870.0,102.9236,102.9425,102.8953,102.9331,5870.0
2019-10-04 13:40:00,108.99,109.01,108.92,108.92,8178.0,102.9425,102.9614,102.8764,102.8764,8178.0
2019-10-04 13:45:00,108.97,108.99,108.95,108.98,3704.0,102.9236,102.9425,102.9047,102.9331,3704.0
2019-10-04 13:50:00,108.97,109.18,108.97,109.18,13568.0,102.9236,103.122,102.9236,103.122,13568.0
2019-10-04 13:55:00,109.17,109.25,109.1,109.1,9759.0,103.1125,103.1881,103.0464,103.0464,9759.0
2019-10-04 14:00:00,109.1,109.16,109.08,109.11,4391.0,103.0464,103.1031,103.0275,103.0559,4391.0
2019-10-04 14:05:00,109.11,109.12,109.02,109.07,7127.0,103.0559,103.0653,102.9709,103.0181,7127.0
2019-10-04 14:10:00,109.06,109.08,109.01,109.05,5006.0,103.0086,103.0275,102.9614,102.9992,5006.0
2019-10-04 14:15:00,109.07,109.21,109.07,109.12,8704.0,103.0181,103.1503,103.0181,103.0653,8704.0
2019-10-04 14:20:00,109.14,109.27,109.14,109.26,6565.0,103.0842,103.207,103.0842,103.1975,6565.0
2019-10-04 14:25:00,109.27,109.27,109.17,109.17,14375.0,103.207,103.207,103.1125,103.1125,14375.0
2019-10-04 14:30:00,109.18,109.25,109.12,109.25,10811.0,103.122,103.1881,103.0653,103.1881,10811.0
2019-10-04 14:35:00,109.25,109.27,109.09,109.1,10502.0,103.1881,103.207,103.037,103.0464,10502.0
2019-10-04 14:40:00,109.1,109.15,109.07,109.08,11818.0,103.0464,103.0936,103.0181,103.0275,11818.0
2019-10-04 14:45:00,109.07,109.11,109.02,109.02,10874.0,103.0181,103.0559,102.9709,102.9709,10874.0
2019-10-04 14:50:00,109.01,109.01,108.94,108.99,9277.0,102.9614,102.9614,102.8953,102.9425,9277.0
2019-10-04 14:55:00,108.98,109.02,108.9,108.94,10165.0,102.9331,102.9709,102.8575,102.8953,10165.0
2019-10-04 15:00:00,108.94,108.96,108.87,108.88,10471.0,102.8953,102.9142,102.8292,102.8386,10471.0
2019-10-04 15:05:00,108.88,108.93,108.84,108.89,9769.0,102.8386,102.8858,102.8008,102.8481,9769.0
2019-10-04 15:10:00,108.91,108.93,108.81,108.83,9572.0,102.867,102.8858,102.7725,102.7914,9572.0
2019-10-04 15:15:00,108.83,108.9,108.79,108.88,9818.0,102.7914,102.8575,102.7536,102.8386,9818.0
2019-10-04 15:20:00,108.89,108.89,108.83,108.87,10191.0,102.8481,102.8481,102.7914,102.8292,10191.0
2019-10-04 15:25:00,108.86,108.97,108.85,108.88,13227.0,102.8197,102.9236,102.8103,102.8386,13227.0
2019-10-04 15:30:00,108.89,109.04,108.88,108.96,20418.0,102.8481,102.9897,102.8386,102.9142,20418.0
2019-10-04 15:35:00,108.96,108.98,108.9,108.95,19178.0,102.9142,102.9331,102.8575,102.9047,19178.0
2019-10-04 15:40:00,108.96,109.1,108.95,109.03,22010.0,102.9142,103.0464,102.9047,102.9803,22010.0
2019-10-04 15:45:00,109.03,109.24,109.02,109.18,26875.0,102.9803,103.1786,102.9709,103.122,26875.0
2019-10-04 15:50:00,109.19,109.24,109.01,109.08,47215.0,103.1314,103.1786,102.9614,103.0275,47215.0
2019-10-04 15:55:00,109.1,109.11,108.83,108.9,104182.0,103.0464,103.0559,102.7914,102.8575,104182.0
2019-10-07 09:30:00,108.36,108.5,107.81,108.12,30031.0,102.3475,102.4797,101.828,102.1208,30031.0
2019-10-07 09:35:00,108.12,108.2,107.94,108.0,22545.0,102.1208,102.1964,101.9508,102.0075,22545.0
2019-10-07 09:40:00,108.01,108.19,107.83,107.88,18400.0,102.0169,102.1869,101.8469,101.8941,18400.0
2019-10-07 09:45:00,107.89,108.0,107.84,107.87,8181.0,101.9036,102.0075,101.8563,101.8847,8181.0
2019-10-07 09:50:00,107.86,108.16,107.83,108.16,10881.0,101.8752,102.1586,101.8469,102.1586,10881.0
2019-10-07 09:55:00,108.22,108.25,107.94,107.95,16259.0,102.2152,102.2436,101.9508,101.9602,16259.0
2019-10-07 10:00:00,107.96,107.96,107.75,107.91,9356.0,101.9697,101.9697,101.7713,101.9224,9356.0
2019-10-07 10:05:00,107.95,108.08,107.95,108.06,11060.0,101.9602,102.083,101.9602,102.0641,11060.0
2019-10-07 10:10:00,108.04,108.15,108.04,108.06,13613.0,102.0452,102.1491,102.0452,102.0641,13613.0
2019-10-07 10:15:00,108.11,108.19,107.89,107.95,12762.0,102.1113,102.1869,101.9036,101.9602,12762.0
2019-10-07 10:20:00,107.95,108.01,107.89,107.96,6650.0,101.9602,102.0169,101.9036,101.9697,6650.0
2019-10-07 10:25:00,107.96,108.1,107.94,108.01,9284.0,101.9697,102.1019,101.9508,102.0169,9284.0
2019-10-07 10:30:00,108.0,108.06,107.95,107.95,10879.0,102.0075,102.0641,101.9602,101.9602,10879.0
2019-10-07 10:35:00,107.94,108.02,107.82,107.84,7232.0,101.9508,102.0263,101.8374,101.8563,7232.0
2019-10-07 10:40:00,107.85,108.05,107.85,107.98,10521.0,101.8658,102.0547,101.8658,101.9886,10521.0
2019-10-07 10:45:00,108.01,108.15,108.0,108.07,6577.0,102.0169,102.1491,102.0075,102.0736,6577.0
2019-10-07 10:50:00,108.08,108.22,108.05,108.17,5394.0,102.083,102.2152,102.0547,102.168,5394.0
2019-10-07 10:55:00,108.18,108.31,108.17,108.27,7302.0,102.1775,102.3003,102.168,102.2625,7302.0
2019-10-07 11:00:00,108.25,108.51,108.25,108.45,6901.0,102.2436,102.4892,102.2436,102.4325,6901.0
2019-10-07 11:05:00,108.46,108.59,108.41,108.54,8200.0,102.4419,102.5647,102.3947,102.5175,8200.0
2019-10-07 11:10:00,108.57,108.57,108.45,108.53,9557.0,102.5458,102.5458,102.4325,102.508,9557.0
2019-10-07 11:15:00,108.56,108.58,108.42,108.51,8634.0,102.5364,102.5553,102.4041,102.4892,8634.0
2019-10-07 11:20:00,108.54,108.58,108.34,108.34,4139.0,102.5175,102.5553,102.3286,102.3286,4139.0
2019-10-07 11:25:00,108.38,108.49,108.31,108.35,8200.0,102.3664,102.4703,102.3003,102.338,8200.0
2019-10-07 11:30:00,108.31,108.57,108.31,108.52,9300.0,102.3003,102.5458,102.3003,102.4986,9300.0
2019-10-07 11:35:00,108.5,108.54,108.38,108.38,5452.0,102.4797,102.5175,102.3664,102.3664,5452.0
2019-10-07 11:40:00,108.37,108.46,108.3,108.41,6650.0,102.3569,102.4419,102.2908,102.3947,6650.0
2019-10-07 11:45:00,108.41,108.42,108.29,108.31,6132.0,102.3947,102.4041,102.2814,102.3003,6132.0
2019-10-07 11:50:00,108.31,108.39,108.26,108.38,6613.0,102.3003,102.3758,102.253,102.3664,6613.0
2019-10-07 11:55:00,108.37,108.53,108.36,108.52,6807.0,102.3569,102.508,102.3475,102.4986,6807.0
2019-10-07 12:00:00,108.55,108.64,108.51,108.55,8935.0,102.5269,102.6119,102.4892,102.5269,8935.0
2019-10-07 12:05:00,108.53,108.6,108.43,108.43,7587.0,102.508,102.5742,102.4136,102.4136,7587.0
2019-10-07 12:10:00,108.43,108.57,108.43,108.57,5260.0,102.4136,102.5458,102.4136,102.5458,5260.0
2019-10-07 12:15:00,108.59,108.68,108.54,108.64,7584.0,102.5647,102.6497,102.5175,102.6119,7584.0
2019-10-07 12:20:00,108.64,108.65,108.59,108.6,6637.0,102.6119,102.6214,102.5647,102.5742,6637.0
2019-10-07 12:25:00,108.59,108.59,108.4,108.41,23932.0,102.5647,102.5647,102.3853,102.3947,23932.0
2019-10-07 12:30:00,108.41,108.41,108.31,108.32,4780.0,102.3947,102.3947,102.3003,102.3097,4780.0
2019-10-07 12:35:00,108.33,108.47,108.33,108.43,6118.0,102.3191,102.4514,102.3191,102.4136,6118.0
2019-10-07 12:40:00,108.43,108.58,108.43,108.58,5923.0,102.4136,102.5553,102.4136,102.5553,5923.0
2019-10-07 12:45:00,108.56,108.65,108.53,108.64,5602.0,102.5364,102.6214,102.508,102.6119,5602.0
2019-10-07 12:50:00,108.64,108.68,108.59,108.59,3100.0,102.6119,102.6497,102.5647,102.5647,3100.0
2019-10-07 12:55:00,108.57,108.7,108.57,108.68,4200.0,102.5458,102.6686,102.5458,102.6497,4200.0
2019-10-07 13:00:00,108.66,108.75,108.64,108.69,4914.0,102.6308,102.7158,102.6119,102.6592,4914.0
2019-10-07 13:05:00,108.7,108.7,108.43,108.43,11050.0,102.6686,102.6686,102.4136,102.4136,11050.0
2019-10-07 13:10:00,108.41,108.42,108.29,108.38,9004.0,102.3947,102.4041,102.2814,102.3664,9004.0
2019-10-07 13:15:00,108.38,108.46,108.34,108.42,5639.0,102.3664,102.4419,102.3286,102.4041,5639.0
2019-10-07 13:20:00,108.41,108.57,108.41,108.51,4100.0,102.3947,102.5458,102.3947,102.4892,4100.0
2019-10-07 13:25:00,108.55,108.59,108.54,108.54,14869.0,102.5269,102.5647,102.5175,102.5175,14869.0
2019-10-07 13:30:00,108.54,108.83,108.47,108.72,21857.0,102.5175,102.7914,102.4514,102.6875,21857.0
2019-10-07 13:35:00,108.68,108.85,108.61,108.81,15347.0,102.6497,102.8103,102.5836,102.7725,15347.0
2019-10-07 13:40:00,108.79,108.81,108.75,108.75,7815.0,102.7536,102.7725,102.7158,102.7158,7815.0
2019-10-07 13:45:00,108.75,108.83,108.72,108.81,6487.0,102.7158,102.7914,102.6875,102.7725,6487.0
2019-10-07 13:50:00,108.82,108.95,108.82,108.95,5300.0,102.782,102.9047,102.782,102.9047,5300.0
2019-10-07 13:55:00,108.94,108.97,108.92,108.95,4705.0,102.8953,102.9236,102.8764,102.9047,4705.0
2019-10-07 14:00:00,108.95,108.96,108.85,108.85,7830.0,102.9047,102.9142,102.8103,102.8103,7830.0
2019-10-07 14:05:00,108.86,108.88,108.67,108.7,9100.0,102.8197,102.8386,102.6403,102.6686,9100.0
2019-10-07 14:10:00,108.7,108.71,108.56,108.66,4762.0,102.6686,102.6781,102.5364,102.6308,4762.0
2019-10-07 14:15:00,108.64,108.65,108.53,108.59,9370.0,102.6119,102.6214,102.508,102.5647,9370.0
2019-10-07 14:20:00,108.6,108.61,108.52,108.59,7889.0,102.5742,102.5836,102.4986,102.5647,7889.0
2019-10-07 14:25:00,108.57,108.71,108.56,108.69,5758.0,102.5458,102.6781,102.5364,102.6592,5758.0
2019-10-07 14:30:00,108.68,108.69,108.42,108.45,7959.0,102.6497,102.6592,102.4041,102.4325,7959.0
2019-10-07 14:35:00,108.46,108.49,108.32,108.46,8046.0,102.4419,102.4703,102.3097,102.4419,8046.0
2019-10-07 14:40:00,108.38,108.49,108.32,108.39,7303.0,102.3664,102.4703,102.3097,102.3758,7303.0
2019-10-07 14:45:00,108.37,108.37,108.16,108.19,9077.0,102.3569,102.3569,102.1586,102.1869,9077.0
2019-10-07 14:50:00,108.19,108.21,108.04,108.14,7945.0,102.1869,102.2058,102.0452,102.1397,7945.0
2019-10-07 14:55:00,108.11,108.28,108.07,108.25,15389.0,102.1113,102.2719,102.0736,102.2436,15389.0
2019-10-07 15:00:00,108.26,108.28,108.15,108.22,7961.0,102.253,102.2719,102.1491,102.2152,7961.0
2019-10-07 15:05:00,108.23,108.35,108.2,108.33,7398.0,102.2247,102.338,102.1964,102.3191,7398.0
2019-10-07 15:10:00,108.31,108.38,108.2,108.38,5718.0,102.3003,102.3664,102.1964,102.3664,5718.0
2019-10-07 15:15:00,108.39,108.5,108.37,108.38,9499.0,102.3758,102.4797,102.3569,102.3664,9499.0
2019-10-07 15:20:00,108.36,108.36,108.23,108.28,9098.0,102.3475,102.3475,102.2247,102.2719,9098.0
2019-10-07 15:25:00,108.3,108.42,108.3,108.42,11610.0,102.2908,102.4041,102.2908,102.4041,11610.0
2019-10-07 15:30:00,108.39,108.4,108.16,108.18,11369.0,102.3758,102.3853,102.1586,102.1775,11369.0
2019-10-07 15:35:00,108.19,108.32,108.18,108.3,36891.0,102.1869,102.3097,102.1775,102.2908,36891.0
2019-10-07 15:40:00,108.36,108.36,108.19,108.23,12692.0,102.3475,102.3475,102.1869,102.2247,12692.0
2019-10-07 15:45:00,108.23,108.38,108.22,108.34,13802.0,102.2247,102.3664,102.2152,102.3286,13802.0
2019-10-07 15:50:00,108.34,108.35,108.21,108.23,37188.0,102.3286,102.338,102.2058,102.2247,37188.0
2019-10-07 15:55:00,108.24,108.45,108.09,108.12,146244.0,102.2341,102.4325,102.0925,102.1208,146244.0
2019-10-08 09:30:00,107.46,107.74,106.8,107.46,38475.0,101.4974,101.7619,100.874,101.4974,38475.0
2019-10-08 09:35:00,107.61,107.64,106.8,106.9,13577.0,101.6391,101.6674,100.874,100.9685,13577.0
2019-10-08 09:40:00,106.97,107.19,106.82,107.19,7385.0,101.0346,101.2424,100.8929,101.2424,7385.0
2019-10-08 09:45:00,107.15,107.39,107.03,107.36,7945.0,101.2046,101.4313,101.0913,101.403,7945.0
2019-10-08 09:50:00,107.35,107.54,107.29,107.48,7140.0,101.3935,101.573,101.3368,101.5163,7140.0
2019-10-08 09:55:00,107.42,107.69,107.42,107.69,5763.0,101.4596,101.7147,101.4596,101.7147,5763.0
2019-10-08 10:00:00,107.67,107.67,107.36,107.56,16602.0,101.6958,101.6958,101.403,101.5919,16602.0
2019-10-08 10:05:00,107.57,107.61,107.19,107.21,18218.0,101.6013,101.6391,101.2424,101.2613,18218.0
2019-10-08 10:10:00,107.22,107.48,107.1,107.48,17097.0,101.2707,101.5163,101.1574,101.5163,17097.0
2019-10-08 10:15:00,107.56,107.7,107.47,107.64,6825.0,101.5919,101.7241,101.5069,101.6674,6825.0
2019-10-08 10:20:00,107.65,107.7,107.51,107.6,6443.0,101.6769,101.7241,101.5446,101.6296,6443.0
2019-10-08 10:25:00,107.6,107.6,107.3,107.36,16180.0,101.6296,101.6296,101.3463,101.403,16180.0
2019-10-08 10:30:00,107.34,107.58,107.29,107.49,7720.0,101.3841,101.6108,101.3368,101.5258,7720.0
2019-10-08 10:35:00,107.47,107.74,107.4,107.74,8421.0,101.5069,101.7619,101.4407,101.7619,8421.0
2019-10-08 10:40:00,107.77,107.82,107.69,107.73,8820.0,101.7902,101.8374,101.7147,101.7524,8820.0
2019-10-08 10:45:00,107.73,107.86,107.67,107.83,8446.0,101.7524,101.8752,101.6958,101.8469,8446.0
2019-10-08 10:50:00,107.81,107.9,107.8,107.88,5312.0,101.828,101.913,101.8185,101.8941,5312.0
2019-10-08 10:55:00,107.91,108.36,107.91,108.3,11152.0,101.9224,102.3475,101.9224,102.2908,11152.0
2019-10-08 11:00:00,108.34,108.44,108.31,108.33,11400.0,102.3286,102.423,102.3003,102.3191,11400.0
2019-10-08 11:05:00,108.38,108.48,108.35,108.42,14277.0,102.3664,102.4608,102.338,102.4041,14277.0
2019-10-08 11:10:00,108.41,108.48,108.23,108.3,22443.0,102.3947,102.4608,102.2247,102.2908,22443.0
2019-10-08 11:15:00,108.32,108.58,108.3,108.4,9860.0,102.3097,102.5553,102.2908,102.3853,9860.0
2019-10-08 11:20:00,108.39,108.39,108.11,108.19,10574.0,102.3758,102.3758,102.1113,102.1869,10574.0
2019-10-08 11:25:00,108.15,108.29,108.03,108.07,7330.0,102.1491,102.2814,102.0358,102.0736,7330.0
2019-10-08 11:30:00,108.07,108.08,107.83,107.94,5774.0,102.0736,102.083,101.8469,101.9508,5774.0
2019-10-08 11:35:00,107.94,108.18,107.94,108.12,6601.0,101.9508,102.1775,101.9508,102.1208,6601.0
2019-10-08 11:40:00,108.11,108.24,108.06,108.15,7114.0,102.1113,102.2341,102.0641,102.1491,7114.0
2019-10-08 11:45:00,108.15,108.27,108.05,108.11,8898.0,102.1491,102.2625,102.0547,102.1113,8898.0
2019-10-08 11:50:00,108.13,108.37,108.09,108.37,4785.0,102.1302,102.3569,102.0925,102.3569,4785.0
2019-10-08 11:55:00,108.31,108.45,108.27,108.37,6675.0,102.3003,102.4325,102.2625,102.3569,6675.0
2019-10-08 12:00:00,108.37,108.41,108.31,108.32,5702.0,102.3569,102.3947,102.3003,102.3097,5702.0
2019-10-08 12:05:00,108.33,108.41,108.27,108.34,7869.0,102.3191,102.3947,102.2625,102.3286,7869.0
2019-10-08 12:10:00,108.35,108.39,108.3,108.36,13651.0,102.338,102.3758,102.2908,102.3475,13651.0
2019-10-08 12:15:00,108.38,108.4,108.29,108.34,4181.0,102.3664,102.3853,102.2814,102.3286,4181.0
2019-10-08 12:20:00,108.36,108.53,108.36,108.53,4000.0,102.3475,102.508,102.3475,102.508,4000.0
2019-10-08 12:25:00,108.59,108.64,108.57,108.61,4329.0,102.5647,102.6119,102.5458,102.5836,4329.0
2019-10-08 12:30:00,108.58,108.61,108.5,108.53,7353.0,102.5553,102.5836,102.4797,102.508,7353.0
2019-10-08 12:35:00,108.54,108.55,108.45,108.48,4606.0,102.5175,102.5269,102.4325,102.4608,4606.0
2019-10-08 12:40:00,108.51,108.7,108.5,108.7,6527.0,102.4892,102.6686,102.4797,102.6686,6527.0
2019-10-08 12:45:00,108.69,109.03,108.69,108.76,9829.0,102.6592,102.9803,102.6592,102.7253,9829.0
2019-10-08 12:50:00,108.76,108.78,108.64,108.64,6600.0,102.7253,102.7442,102.6119,102.6119,6600.0
2019-10-08 12:55:00,108.64,108.67,108.55,108.56,5770.0,102.6119,102.6403,102.5269,102.5364,5770.0
2019-10-08 13:00:00,108.59,108.64,108.48,108.52,4271.0,102.5647,102.6119,102.4608,102.4986,4271.0
2019-10-08 13:05:00,108.47,108.58,108.45,108.54,6485.0,102.4514,102.5553,102.4325,102.5175,6485.0
2019-10-08 13:10:00,108.51,108.6,108.5,108.54,5518.0,102.4892,102.5742,102.4797,102.5175,5518.0
2019-10-08 13:15:00,108.56,108.69,108.54,108.64,7283.0,102.5364,102.6592,102.5175,102.6119,7283.0
2019-10-08 13:20:00,108.7,108.8,108.68,108.8,6107.0,102.6686,102.7631,102.6497,102.7631,6107.0
2019-10-08 13:25:00,108.81,108.85,108.8,108.82,5229.0,102.7725,102.8103,102.7631,102.782,5229.0
2019-10-08 13:30:00,108.82,108.96,108.8,108.83,8018.0,102.782,102.9142,102.7631,102.7914,8018.0
2019-10-08 13:35:00,108.84,108.85,108.66,108.79,6155.0,102.8008,102.8103,102.6308,102.7536,6155.0
2019-10-08 13:40:00,108.79,108.95,108.77,108.94,4179.0,102.7536,102.9047,102.7347,102.8953,4179.0
2019-10-08 13:45:00,108.93,109.02,108.93,108.96,14928.0,102.8858,102.9709,102.8858,102.9142,14928.0
2019-10-08 13:50:00,108.95,108.97,108.81,108.81,9348.0,102.9047,102.9236,102.7725,102.7725,9348.0
2019-10-08 13:55:00,108.82,108.86,108.75,108.78,6761.0,102.782,102.8197,102.7158,102.7442,6761.0
2019-10-08 14:00:00,108.81,108.82,108.66,108.66,7236.0,102.7725,102.782,102.6308,102.6308,7236.0
2019-10-08 14:05:00,108.66,108.94,108.65,108.91,4751.0,102.6308,102.8953,102.6214,102.867,4751.0
2019-10-08 14:10:00,108.9,108.9,108.74,108.83,6216.0,102.8575,102.8575,102.7064,102.7914,6216.0
2019-10-08 14:15:00,108.84,108.98,108.8,108.92,7541.0,102.8008,102.9331,102.7631,102.8764,7541.0
2019-10-08 14:20:00,108.94,108.95,108.88,108.95,5213.0,102.8953,102.9047,102.8386,102.9047,5213.0
2019-10-08 14:25:00,108.95,109.03,108.95,108.95,5980.0,102.9047,102.9803,102.9047,102.9047,5980.0
2019-10-08 14:30:00,108.97,109.17,108.91,108.99,11200.0,102.9236,103.1125,102.867,102.9425,11200.0
2019-10-08 14:35:00,109.02,109.31,109.0,109.02,9694.0,102.9709,103.2448,102.952,102.9709,9694.0
2019-10-08 14:40:00,108.94,109.04,108.88,109.01,8350.0,102.8953,102.9897,102.8386,102.9614,8350.0
2019-10-08 14:45:00,109.0,109.25,108.98,109.2,9104.0,102.952,103.1881,102.9331,103.1409,9104.0
2019-10-08 14:50:00,109.24,109.24,109.08,109.08,5841.0,103.1786,103.1786,103.0275,103.0275,5841.0
2019-10-08 14:55:00,109.07,109.12,108.4,108.56,34265.0,103.0181,103.0653,102.3853,102.5364,34265.0
2019-10-08 15:00:00,108.65,108.9,108.46,108.46,9368.0,102.6214,102.8575,102.4419,102.4419,9368.0
2019-10-08 15:05:00,108.49,108.58,108.43,108.55,13214.0,102.4703,102.5553,102.4136,102.5269,13214.0
2019-10-08 15:10:00,108.52,108.52,108.26,108.42,10627.0,102.4986,102.4986,102.253,102.4041,10627.0
2019-10-08 15:15:00,108.42,108.61,108.35,108.6,9375.0,102.4041,102.5836,102.338,102.5742,9375.0
2019-10-08 15:20:00,108.59,108.72,108.58,108.6,12606.0,102.5647,102.6875,102.5553,102.5742,12606.0
2019-10-08 15:25:00,108.57,108.69,108.57,108.66,16903.0,102.5458,102.6592,102.5458,102.6308,16903.0
2019-10-08 15:30:00,108.65,108.72,108.5,108.5,13722.0,102.6214,102.6875,102.4797,102.4797,13722.0
2019-10-08 15:35:00,108.48,108.48,108.18,108.19,17986.0,102.4608,102.4608,102.1775,102.1869,17986.0
2019-10-08 15:40:00,108.21,108.25,108.05,108.11,22235.0,102.2058,102.2436,102.0547,102.1113,22235.0
2019-10-08 15:45:00,108.12,108.23,107.98,108.05,24512.0,102.1208,102.2247,101.9886,102.0547,24512.0
2019-10-08 15:50:00,108.02,108.09,107.9,107.95,37036.0,102.0263,102.0925,101.913,101.9602,37036.0
2019-10-08 15:55:00,107.95,108.03,107.82,107.84,76614.0,101.9602,102.0358,101.8374,101.8563,76614.0
2019-10-09 09:30:00,108.76,109.17,108.31,108.32,20102.0,102.7253,103.1125,102.3003,102.3097,20102.0
2019-10-09 09:35:00,108.26,108.69,108.26,108.65,6136.0,102.253,102.6592,102.253,102.6214,6136.0
2019-10-09 09:40:00,108.69,108.95,108.67,108.74,9106.0,102.6592,102.9047,102.6403,102.7064,9106.0
2019-10-09 09:45:00,108.69,108.83,108.32,108.36,27807.0,102.6592,102.7914,102.3097,102.3475,27807.0
2019-10-09 09:50:00,108.4,108.42,108.03,108.04,8688.0,102.3853,102.4041,102.0358,102.0452,8688.0
2019-10-09 09:55:00,108.05,108.32,108.05,108.19,9025.0,102.0547,102.3097,102.0547,102.1869,9025.0
2019-10-09 10:00:00,108.21,108.44,108.15,108.35,15750.0,102.2058,102.423,102.1491,102.338,15750.0
2019-10-09 10:05:00,108.4,108.45,108.32,108.32,9746.0,102.3853,102.4325,102.3097,102.3097,9746.0
2019-10-09 10:10:00,108.32,108.33,108.05,108.1,9660.0,102.3097,102.3191,102.0547,102.1019,9660.0
2019-10-09 10:15:00,108.16,108.3,108.12,108.3,3768.0,102.1586,102.2908,102.1208,102.2908,3768.0
2019-10-09 10:20:00,108.39,108.53,108.37,108.5,14969.0,102.3758,102.508,102.3569,102.4797,14969.0
2019-10-09 10:25:00,108.49,108.58,108.46,108.58,9400.0,102.4703,102.5553,102.4419,102.5553,9400.0
2019-10-09 10:30:00,108.52,108.67,108.52,108.57,12882.0,102.4986,102.6403,102.4986,102.5458,12882.0
2019-10-09 10:35:00,108.57,108.84,108.51,108.83,21538.0,102.5458,102.8008,102.4892,102.7914,21538.0
2019-10-09 10:40:00,108.82,108.96,108.82,108.91,24479.0,102.782,102.9142,102.782,102.867,24479.0
2019-10-09 10:45:00,108.87,108.95,108.86,108.89,9049.0,102.8292,102.9047,102.8197,102.8481,9049.0
2019-10-09 10:50:00,108.89,108.91,108.8,108.88,10533.0,102.8481,102.867,102.7631,102.8386,10533.0
2019-10-09 10:55:00,108.88,108.88,108.78,108.78,3976.0,102.8386,102.8386,102.7442,102.7442,3976.0
2019-10-09 11:00:00,108.81,108.89,108.5,108.61,10217.0,102.7725,102.8481,102.4797,102.5836,10217.0
2019-10-09 11:05:00,108.63,108.63,108.48,108.57,10805.0,102.6025,102.6025,102.4608,102.5458,10805.0
2019-10-09 11:10:00,108.58,108.67,108.54,108.65,10516.0,102.5553,102.6403,102.5175,102.6214,10516.0
2019-10-09 11:15:00,108.62,108.85,108.62,108.83,8751.0,102.5931,102.8103,102.5931,102.7914,8751.0
2019-10-09 11:20:00,108.75,108.91,108.74,108.85,9336.0,102.7158,102.867,102.7064,102.8103,9336.0
2019-10-09 11:25:00,108.91,108.98,108.82,108.87,10252.0,102.867,102.9331,102.782,102.8292,10252.0
2019-10-09 11:30:00,108.89,109.08,108.89,109.04,16678.0,102.8481,103.0275,102.8481,102.9897,16678.0
2019-10-09 11:35:00,109.06,109.15,109.0,109.1,17762.0,103.0086,103.0936,102.952,103.0464,17762.0
2019-10-09 11:40:00,109.11,109.26,109.09,109.13,9531.0,103.0559,103.1975,103.037,103.0748,9531.0
2019-10-09 11:45:00,109.14,109.38,109.14,109.23,7628.0,103.0842,103.3109,103.0842,103.1692,7628.0
2019-10-09 11:50:00,109.25,109.27,109.21,109.23,6377.0,103.1881,103.207,103.1503,103.1692,6377.0
2019-10-09 11:55:00,109.22,109.33,109.22,109.25,7498.0,103.1598,103.2637,103.1598,103.1881,7498.0
2019-10-09 12:00:00,109.26,109.37,109.25,109.32,6493.0,103.1975,103.3014,103.1881,103.2542,6493.0
2019-10-09 12:05:00,109.34,109.43,109.32,109.37,11986.0,103.2731,103.3581,103.2542,103.3014,11986.0
2019-10-09 12:10:00,109.36,109.37,109.23,109.34,7841.0,103.292,103.3014,103.1692,103.2731,7841.0
2019-10-09 12:15:00,109.35,109.39,109.23,109.26,4650.0,103.2825,103.3203,103.1692,103.1975,4650.0
2019-10-09 12:20:00,109.27,109.3,109.24,109.27,2700.0,103.207,103.2353,103.1786,103.207,2700.0
2019-10-09 12:25:00,109.28,109.32,109.17,109.19,3963.0,103.2164,103.2542,103.1125,103.1314,3963.0
2019-10-09 12:30:00,109.21,109.29,109.2,109.27,5811.0,103.1503,103.2259,103.1409,103.207,5811.0
2019-10-09 12:35:00,109.26,109.32,109.16,109.19,3000.0,103.1975,103.2542,103.1031,103.1314,3000.0
2019-10-09 12:40:00,109.18,109.18,109.09,109.1,5516.0,103.122,103.122,103.037,103.0464,5516.0
2019-10-09 12:45:00,109.09,109.11,109.03,109.08,6049.0,103.037,103.0559,102.9803,103.0275,6049.0
2019-10-09 12:50:00,109.03,109.03,108.95,109.01,5300.0,102.9803,102.9803,102.9047,102.9614,5300.0
2019-10-09 12:55:00,109.06,109.21,109.06,109.21,6594.0,103.0086,103.1503,103.0086,103.1503,6594.0
2019-10-09 13:00:00,109.22,109.41,109.18,109.2,12599.0,103.1598,103.3392,103.122,103.1409,12599.0
2019-10-09 13:05:00,109.19,109.24,109.09,109.24,6601.0,103.1314,103.1786,103.037,103.1786,6601.0
2019-10-09 13:10:00,109.19,109.26,109.16,109.26,14009.0,103.1314,103.1975,103.1031,103.1975,14009.0
2019-10-09 13:15:00,109.22,109.29,109.02,109.02,7641.0,103.1598,103.2259,102.9709,102.9709,7641.0
2019-10-09 13:20:00,109.0,109.06,108.99,109.01,6750.0,102.952,103.0086,102.9425,102.9614,6750.0
2019-10-09 13:25:00,109.03,109.07,108.95,108.95,5710.0,102.9803,103.0181,102.9047,102.9047,5710.0
2019-10-09 13:30:00,108.94,109.06,108.91,109.0,9262.0,102.8953,103.0086,102.867,102.952,9262.0
2019-10-09 13:35:00,109.0,109.05,108.98,109.0,4600.0,102.952,102.9992,102.9331,102.952,4600.0
2019-10-09 13:40:00,108.99,108.99,108.87,108.87,5764.0,102.9425,102.9425,102.8292,102.8292,5764.0
2019-10-09 13:45:00,108.83,108.97,108.8,108.97,6418.0,102.7914,102.9236,102.7631,102.9236,6418.0
2019-10-09 13:50:00,108.97,109.03,108.97,109.03,5150.0,102.9236,102.9803,102.9236,102.9803,5150.0
2019-10-09 13:55:00,109.03,109.13,109.01,109.13,9382.0,102.9803,103.0748,102.9614,103.0748,9382.0
2019-10-09 14:00:00,109.09,109.18,108.94,108.97,10908.0,103.037,103.122,102.8953,102.9236,10908.0
2019-10-09 14:05:00,108.94,109.04,108.94,108.99,3412.0,102.8953,102.9897,102.8953,102.9425,3412.0
2019-10-09 14:10:00,108.98,109.08,108.95,109.07,4251.0,102.9331,103.0275,102.9047,103.0181,4251.0
2019-10-09 14:15:00,109.06,109.21,109.03,109.21,4500.0,103.0086,103.1503,102.9803,103.1503,4500.0
2019-10-09 14:20:00,109.17,109.21,109.1,109.15,5812.0,103.1125,103.1503,103.0464,103.0936,5812.0
2019-10-09 14:25:00,109.15,109.15,109.0,109.02,9795.0,103.0936,103.0936,102.952,102.9709,9795.0
2019-10-09 14:30:00,109.02,109.13,109.01,109.07,5534.0,102.9709,103.0748,102.9614,103.0181,5534.0
2019-10-09 14:35:00,109.1,109.18,109.08,109.18,2882.0,103.0464,103.122,103.0275,103.122,2882.0
2019-10-09 14:40:00,109.17,109.2,109.08,109.12,7298.0,103.1125,103.1409,103.0275,103.0653,7298.0
2019-10-09 14:45:00,109.12,109.15,109.05,109.05,4800.0,103.0653,103.0936,102.9992,102.9992,4800.0
2019-10-09 14:50:00,109.05,109.26,109.05,109.23,5243.0,102.9992,103.1975,102.9992,103.1692,5243.0
2019-10-09 14:55:00,109.21,109.24,109.1,109.14,6400.0,103.1503,103.1786,103.0464,103.0842,6400.0
2019-10-09 15:00:00,109.11,109.22,109.09,109.15,7837.0,103.0559,103.1598,103.037,103.0936,7837.0
2019-10-09 15:05:00,109.16,109.19,109.14,109.16,4683.0,103.1031,103.1314,103.0842,103.1031,4683.0
2019-10-09 15:10:00,109.14,109.14,109.08,109.08,5335.0,103.0842,103.0842,103.0275,103.0275,5335.0
2019-10-09 15:15:00,109.09,109.15,109.08,109.13,4753.0,103.037,103.0936,103.0275,103.0748,4753.0
2019-10-09 15:20:00,109.11,109.15,109.08,109.09,8319.0,103.0559,103.0936,103.0275,103.037,8319.0
2019-10-09 15:25:00,109.1,109.18,109.05,109.14,7218.0,103.0464,103.122,102.9992,103.0842,7218.0
2019-10-09 15:30:00,109.14,109.22,109.11,109.2,12110.0,103.0842,103.1598,103.0559,103.1409,12110.0
2019-10-09 15:35:00,109.18,109.34,109.18,109.34,7457.0,103.122,103.2731,103.122,103.2731,7457.0
2019-10-09 15:40:00,109.32,109.35,109.01,109.07,34308.0,103.2542,103.2825,102.9614,103.0181,34308.0
2019-10-09 15:45:00,109.02,109.12,108.95,109.06,15756.0,102.9709,103.0653,102.9047,103.0086,15756.0
2019-10-09 15:50:00,109.09,109.31,109.09,109.29,15141.0,103.037,103.2448,103.037,103.2259,15141.0
2019-10-09 15:55:00,109.34,109.43,109.12,109.18,57961.0,103.2731,103.3581,103.0653,103.122,57961.0
2019-10-10 09:30:00,108.87,109.16,108.52,108.86,33209.0,102.8292,103.1031,102.4986,102.8197,33209.0
2019-10-10 09:35:00,109.01,109.55,109.01,109.4,5282.0,102.9614,103.4714,102.9614,103.3298,5282.0
2019-10-10 09:40:00,109.4,109.46,109.31,109.46,3082.0,103.3298,103.3864,103.2448,103.3864,3082.0
2019-10-10 09:45:00,109.45,109.7,109.34,109.7,11046.0,103.377,103.6131,103.2731,103.6131,11046.0
2019-10-10 09:50:00,109.79,110.09,109.78,110.05,8308.0,103.6981,103.9815,103.6887,103.9437,8308.0
2019-10-10 09:55:00,110.03,110.21,109.99,110.2,4300.0,103.9248,104.0948,103.887,104.0854,4300.0
2019-10-10 10:00:00,110.26,110.3,109.93,109.97,9997.0,104.1421,104.1798,103.8304,103.8681,9997.0
2019-10-10 10:05:00,109.95,109.97,109.85,109.88,4732.0,103.8493,103.8681,103.7548,103.7831,4732.0
2019-10-10 10:10:00,109.89,110.01,109.87,110.01,4116.0,103.7926,103.9059,103.7737,103.9059,4116.0
2019-10-10 10:15:00,110.06,110.1,110.0,110.05,7652.0,103.9532,103.9909,103.8965,103.9437,7652.0
2019-10-10 10:20:00,110.06,110.08,109.92,110.05,4521.0,103.9532,103.972,103.8209,103.9437,4521.0
2019-10-10 10:25:00,110.06,110.11,109.88,109.91,4966.0,103.9532,104.0004,103.7831,103.8115,4966.0
2019-10-10 10:30:00,109.92,110.01,109.88,110.01,4700.0,103.8209,103.9059,103.7831,103.9059,4700.0
2019-10-10 10:35:00,110.02,110.1,109.99,110.02,7818.0,103.9154,103.9909,103.887,103.9154,7818.0
2019-10-10 10:40:00,110.05,110.19,110.0,110.19,77670.0,103.9437,104.0759,103.8965,104.0759,77670.0
2019-10-10 10:45:00,110.19,110.3,110.18,110.22,7518.0,104.0759,104.1798,104.0665,104.1043,7518.0
2019-10-10 10:50:00,110.22,110.41,110.22,110.39,10764.0,104.1043,104.2837,104.1043,104.2648,10764.0
2019-10-10 10:55:00,110.42,110.55,110.39,110.55,18558.0,104.2932,104.416,104.2648,104.416,18558.0
2019-10-10 11:00:00,110.57,110.7,110.53,110.68,32990.0,104.4349,104.5576,104.3971,104.5387,32990.0
2019-10-10 11:05:00,110.69,110.84,110.68,110.83,44355.0,104.5482,104.6899,104.5387,104.6804,44355.0
2019-10-10 11:10:00,110.84,110.88,110.78,110.83,9200.0,104.6899,104.7277,104.6332,104.6804,9200.0
2019-10-10 11:15:00,110.86,110.86,110.64,110.67,16151.0,104.7088,104.7088,104.501,104.5293,16151.0
2019-10-10 11:20:00,110.68,110.77,110.67,110.75,4900.0,104.5387,104.6238,104.5293,104.6049,4900.0
2019-10-10 11:25:00,110.72,110.84,110.69,110.83,4809.0,104.5765,104.6899,104.5482,104.6804,4809.0
2019-10-10 11:30:00,110.8,110.96,110.8,110.86,4599.0,104.6521,104.8032,104.6521,104.7088,4599.0
2019-10-10 11:35:00,110.85,110.92,110.84,110.89,14435.0,104.6993,104.7654,104.6899,104.7371,14435.0
2019-10-10 11:40:00,110.88,110.95,110.82,110.87,27302.0,104.7277,104.7938,104.671,104.7182,27302.0
2019-10-10 11:45:00,110.89,110.98,110.87,110.93,7220.0,104.7371,104.8221,104.7182,104.7749,7220.0
2019-10-10 11:50:00,110.91,111.04,110.91,111.0,12559.0,104.756,104.8788,104.756,104.841,12559.0
2019-10-10 11:55:00,111.03,111.19,111.03,111.15,13997.0,104.8693,105.0205,104.8693,104.9827,13997.0
2019-10-10 12:00:00,111.12,111.12,110.95,110.99,58783.0,104.9543,104.9543,104.7938,104.8315,58783.0
2019-10-10 12:05:00,110.99,111.02,110.82,110.84,4351.0,104.8315,104.8599,104.671,104.6899,4351.0
2019-10-10 12:10:00,110.8,110.93,110.79,110.83,6960.0,104.6521,104.7749,104.6426,104.6804,6960.0
2019-10-10 12:15:00,110.82,110.84,110.76,110.79,4100.0,104.671,104.6899,104.6143,104.6426,4100.0
2019-10-10 12:20:00,110.75,110.75,110.68,110.7,15178.0,104.6049,104.6049,104.5387,104.5576,15178.0
2019-10-10 12:25:00,110.61,110.62,110.54,110.54,9322.0,104.4726,104.4821,104.4065,104.4065,9322.0
2019-10-10 12:30:00,110.54,110.57,110.41,110.49,38080.0,104.4065,104.4349,104.2837,104.3593,38080.0
2019-10-10 12:35:00,110.46,110.49,110.42,110.42,4513.0,104.331,104.3593,104.2932,104.2932,4513.0
2019-10-10 12:40:00,110.4,110.45,110.4,110.44,2224.0,104.2743,104.3215,104.2743,104.3121,2224.0
2019-10-10 12:45:00,110.42,110.43,110.37,110.42,2300.0,104.2932,104.3026,104.2459,104.2932,2300.0
2019-10-10 12:50:00,110.43,110.43,110.35,110.35,8400.0,104.3026,104.3026,104.2271,104.2271,8400.0
2019-10-10 12:55:00,110.37,110.45,110.35,110.44,5474.0,104.2459,104.3215,104.2271,104.3121,5474.0
2019-10-10 13:00:00,110.43,110.49,110.33,110.47,6186.0,104.3026,104.3593,104.2082,104.3404,6186.0
2019-10-10 13:05:00,110.44,110.48,110.42,110.43,15399.0,104.3121,104.3498,104.2932,104.3026,15399.0
2019-10-10 13:10:00,110.42,110.51,110.41,110.46,4357.0,104.2932,104.3782,104.2837,104.331,4357.0
2019-10-10 13:15:00,110.44,110.46,110.35,110.37,3530.0,104.3121,104.331,104.2271,104.2459,3530.0
2019-10-10 13:20:00,110.38,110.44,110.36,110.39,4345.0,104.2554,104.3121,104.2365,104.2648,4345.0
2019-10-10 13:25:00,110.41,110.41,110.36,110.4,4108.0,104.2837,104.2837,104.2365,104.2743,4108.0
2019-10-10 13:30:00,110.36,110.36,110.15,110.19,15548.0,104.2365,104.2365,104.0382,104.0759,15548.0
2019-10-10 13:35:00,110.21,110.28,110.2,110.28,2608.0,104.0948,104.1609,104.0854,104.1609,2608.0
2019-10-10 13:40:00,110.27,110.35,110.27,110.3,4450.0,104.1515,104.2271,104.1515,104.1798,4450.0
2019-10-10 13:45:00,110.33,110.48,110.32,110.42,7508.0,104.2082,104.3498,104.1987,104.2932,7508.0
2019-10-10 13:50:00,110.43,110.58,110.39,110.57,5947.0,104.3026,104.4443,104.2648,104.4349,5947.0
2019-10-10 13:55:00,110.58,110.78,110.57,110.63,32884.0,104.4443,104.6332,104.4349,104.4915,32884.0
2019-10-10 14:00:00,110.62,110.64,110.56,110.62,4027.0,104.4821,104.501,104.4254,104.4821,4027.0
2019-10-10 14:05:00,110.61,110.67,110.06,110.23,8301.0,104.4726,104.5293,103.9532,104.1137,8301.0
2019-10-10 14:10:00,110.23,110.47,110.23,110.42,2395.0,104.1137,104.3404,104.1137,104.2932,2395.0
2019-10-10 14:15:00,110.45,110.46,110.36,110.46,11525.0,104.3215,104.331,104.2365,104.331,11525.0
2019-10-10 14:20:00,110.47,110.51,110.41,110.51,4829.0,104.3404,104.3782,104.2837,104.3782,4829.0
2019-10-10 14:25:00,110.49,110.52,110.37,110.5,8875.0,104.3593,104.3876,104.2459,104.3687,8875.0
2019-10-10 14:30:00,110.5,110.63,110.46,110.59,4400.0,104.3687,104.4915,104.331,104.4537,4400.0
2019-10-10 14:35:00,110.59,110.6,110.5,110.54,3765.0,104.4537,104.4632,104.3687,104.4065,3765.0
2019-10-10 14:40:00,110.54,110.54,110.42,110.5,12347.0,104.4065,104.4065,104.2932,104.3687,12347.0
2019-10-10 14:45:00,110.5,110.55,110.49,110.5,27890.0,104.3687,104.416,104.3593,104.3687,27890.0
2019-10-10 14:50:00,110.54,110.57,110.37,110.48,3105.0,104.4065,104.4349,104.2459,104.3498,3105.0
2019-10-10 14:55:00,110.45,110.51,110.43,110.47,2917.0,104.3215,104.3782,104.3026,104.3404,2917.0
2019-10-10 15:00:00,110.46,110.58,110.43,110.58,5431.0,104.331,104.4443,104.3026,104.4443,5431.0
2019-10-10 15:05:00,110.58,110.66,110.51,110.66,5298.0,104.4443,104.5199,104.3782,104.5199,5298.0
2019-10-10 15:10:00,110.62,110.75,110.56,110.74,19482.0,104.4821,104.6049,104.4254,104.5954,19482.0
2019-10-10 15:15:00,110.74,110.84,110.66,110.84,6325.0,104.5954,104.6899,104.5199,104.6899,6325.0
2019-10-10 15:20:00,110.84,110.85,110.72,110.79,6276.0,104.6899,104.6993,104.5765,104.6426,6276.0
2019-10-10 15:25:00,110.81,110.83,110.71,110.76,6201.0,104.6615,104.6804,104.5671,104.6143,6201.0
2019-10-10 15:30:00,110.8,110.83,110.71,110.72,8100.0,104.6521,104.6804,104.5671,104.5765,8100.0
2019-10-10 15:35:00,110.7,110.73,110.61,110.63,9735.0,104.5576,104.586,104.4726,104.4915,9735.0
2019-10-10 15:40:00,110.64,110.68,110.58,110.62,11102.0,104.501,104.5387,104.4443,104.4821,11102.0
2019-10-10 15:45:00,110.6,110.85,110.58,110.85,12300.0,104.4632,104.6993,104.4443,104.6993,12300.0
2019-10-10 15:50:00,110.86,111.05,110.85,111.0,39273.0,104.7088,104.8882,104.6993,104.841,39273.0
2019-10-10 15:55:00,111.0,111.03,110.91,111.01,87379.0,104.841,104.8693,104.756,104.8504,87379.0
2019-10-11 09:30:00,112.0,112.13,111.65,111.97,30491.0,105.7855,105.9083,105.4549,105.7572,30491.0
2019-10-11 09:35:00,111.97,112.25,111.95,112.15,13872.0,105.7572,106.0216,105.7383,105.9272,13872.0
2019-10-11 09:40:00,112.16,112.17,111.9,112.12,23822.0,105.9366,105.9461,105.6911,105.8988,23822.0
2019-10-11 09:45:00,112.13,112.27,111.9,112.05,17892.0,105.9083,106.0405,105.6911,105.8327,17892.0
2019-10-11 09:50:00,112.04,112.24,111.83,111.92,5801.0,105.8233,106.0122,105.6249,105.7099,5801.0
2019-10-11 09:55:00,111.97,112.15,111.85,112.05,5256.0,105.7572,105.9272,105.6438,105.8327,5256.0
2019-10-11 10:00:00,112.14,112.38,112.14,112.25,6060.0,105.9177,106.1444,105.9177,106.0216,6060.0
2019-10-11 10:05:00,112.26,112.45,112.23,112.4,6754.0,106.0311,106.2105,106.0027,106.1633,6754.0
2019-10-11 10:10:00,112.44,112.58,112.34,112.58,9498.0,106.2011,106.3333,106.1066,106.3333,9498.0
2019-10-11 10:15:00,112.58,112.61,112.32,112.46,9462.0,106.3333,106.3617,106.0878,106.22,9462.0
2019-10-11 10:20:00,112.45,112.64,112.39,112.6,5200.0,106.2105,106.39,106.1539,106.3522,5200.0
2019-10-11 10:25:00,112.59,112.69,112.49,112.65,13538.0,106.3428,106.4372,106.2483,106.3994,13538.0
2019-10-11 10:30:00,112.65,112.89,112.61,112.89,9143.0,106.3994,106.6261,106.3617,106.6261,9143.0
2019-10-11 10:35:00,112.87,112.95,112.77,112.83,6664.0,106.6072,106.6828,106.5128,106.5695,6664.0
2019-10-11 10:40:00,112.77,112.91,112.73,112.82,8578.0,106.5128,106.645,106.475,106.56,8578.0
2019-10-11 10:45:00,112.84,113.01,112.82,112.88,14134.0,106.5789,106.7395,106.56,106.6167,14134.0
2019-10-11 10:50:00,112.89,112.99,112.86,112.98,6987.0,106.6261,106.7206,106.5978,106.7111,6987.0
2019-10-11 10:55:00,112.99,113.14,112.99,113.14,56539.0,106.7206,106.8623,106.7206,106.8623,56539.0
2019-10-11 11:00:00,113.16,113.45,113.13,113.39,47387.0,106.8811,107.1551,106.8528,107.0984,47387.0
2019-10-11 11:05:00,113.41,113.51,113.4,113.46,6827.0,107.1173,107.2117,107.1078,107.1645,6827.0
2019-10-11 11:10:00,113.46,113.47,113.0,113.01,73149.0,107.1645,107.1739,106.73,106.7395,73149.0
2019-10-11 11:15:00,112.98,113.28,112.95,113.25,12128.0,106.7111,106.9945,106.6828,106.9661,12128.0
2019-10-11 11:20:00,113.23,113.39,113.17,113.18,8100.0,106.9473,107.0984,106.8906,106.9,8100.0
2019-10-11 11:25:00,113.21,113.22,113.14,113.16,43370.0,106.9284,106.9378,106.8623,106.8811,43370.0
2019-10-11 11:30:00,113.12,113.31,113.12,113.3,26379.0,106.8434,107.0228,106.8434,107.0134,26379.0
2019-10-11 11:35:00,113.3,113.32,113.17,113.19,8479.0,107.0134,107.0323,106.8906,106.9095,8479.0
2019-10-11 11:40:00,113.18,113.22,112.99,113.0,7115.0,106.9,106.9378,106.7206,106.73,7115.0
2019-10-11 11:45:00,112.92,113.1,112.67,112.76,11028.0,106.6545,106.8245,106.4183,106.5033,11028.0
2019-10-11 11:50:00,112.75,112.85,112.71,112.81,4613.0,106.4939,106.5883,106.4561,106.5506,4613.0
2019-10-11 11:55:00,112.78,112.89,112.58,112.74,23066.0,106.5222,106.6261,106.3333,106.4844,23066.0
2019-10-11 12:00:00,112.71,112.82,112.58,112.66,12007.0,106.4561,106.56,106.3333,106.4089,12007.0
2019-10-11 12:05:00,112.66,112.7,112.56,112.63,8370.0,106.4089,106.4467,106.3144,106.3805,8370.0
2019-10-11 12:10:00,112.63,112.89,112.58,112.78,12646.0,106.3805,106.6261,106.3333,106.5222,12646.0
2019-10-11 12:15:00,112.78,112.88,112.74,112.84,4111.0,106.5222,106.6167,106.4844,106.5789,4111.0
2019-10-11 12:20:00,112.84,112.98,112.84,112.91,6231.0,106.5789,106.7111,106.5789,106.645,6231.0
2019-10-11 12:25:00,112.95,112.96,112.7,112.7,28571.0,106.6828,106.6922,106.4467,106.4467,28571.0
2019-10-11 12:30:00,112.71,112.73,112.14,112.47,22115.0,106.4561,106.475,105.9177,106.2294,22115.0
2019-10-11 12:35:00,112.54,112.67,112.53,112.63,3711.0,106.2955,106.4183,106.2861,106.3805,3711.0
2019-10-11 12:40:00,112.6,112.67,112.49,112.52,4031.0,106.3522,106.4183,106.2483,106.2767,4031.0
2019-10-11 12:45:00,112.52,112.68,112.51,112.61,3000.0,106.2767,106.4278,106.2672,106.3617,3000.0
2019-10-11 12:50:00,112.64,112.77,112.61,112.7,24913.0,106.39,106.5128,106.3617,106.4467,24913.0
2019-10-11 12:55:00,112.72,112.88,112.72,112.87,6001.0,106.4656,106.6167,106.4656,106.6072,6001.0
2019-10-11 13:00:00,112.87,112.93,112.81,112.89,6830.0,106.6072,106.6639,106.5506,106.6261,6830.0
2019-10-11 13:05:00,112.9,112.93,112.7,112.7,13691.0,106.6356,106.6639,106.4467,106.4467,13691.0
2019-10-11 13:10:00,112.69,112.78,112.64,112.65,8725.0,106.4372,106.5222,106.39,106.3994,8725.0
2019-10-11 13:15:00,112.64,112.71,112.64,112.68,7286.0,106.39,106.4561,106.39,106.4278,7286.0
2019-10-11 13:20:00,112.7,112.76,112.67,112.76,19796.0,106.4467,106.5033,106.4183,106.5033,19796.0
2019-10-11 13:25:00,112.75,113.14,112.73,112.73,26420.0,106.4939,106.8623,106.475,106.475,26420.0
2019-10-11 13:30:00,112.78,112.87,112.68,112.84,5375.0,106.5222,106.6072,106.4278,106.5789,5375.0
2019-10-11 13:35:00,112.85,113.0,112.85,112.97,7300.0,106.5883,106.73,106.5883,106.7017,7300.0
2019-10-11 13:40:00,112.98,113.04,112.96,112.96,7422.0,106.7111,106.7678,106.6922,106.6922,7422.0
2019-10-11 13:45:00,112.96,112.98,112.88,112.92,8008.0,106.6922,106.7111,106.6167,106.6545,8008.0
2019-10-11 13:50:00,112.89,112.95,112.74,112.75,9267.0,106.6261,106.6828,106.4844,106.4939,9267.0
2019-10-11 13:55:00,112.75,112.94,112.75,112.82,11136.0,106.4939,106.6733,106.4939,106.56,11136.0
2019-10-11 14:00:00,112.84,112.86,112.76,112.81,7131.0,106.5789,106.5978,106.5033,106.5506,7131.0
2019-10-11 14:05:00,112.82,112.84,112.71,112.73,9663.0,106.56,106.5789,106.4561,106.475,9663.0
2019-10-11 14:10:00,112.74,112.74,112.58,112.58,10751.0,106.4844,106.4844,106.3333,106.3333,10751.0
2019-10-11 14:15:00,112.59,112.63,112.5,112.6,13469.0,106.3428,106.3805,106.2578,106.3522,13469.0
2019-10-11 14:20:00,112.56,112.75,112.56,112.75,8986.0,106.3144,106.4939,106.3144,106.4939,8986.0
2019-10-11 14:25:00,112.73,112.88,112.73,112.83,9565.0,106.475,106.6167,106.475,106.5695,9565.0
2019-10-11 14:30:00,112.78,112.9,112.77,112.86,14723.0,106.5222,106.6356,106.5128,106.5978,14723.0
2019-10-11 14:35:00,112.87,112.89,112.8,112.87,10494.0,106.6072,106.6261,106.5411,106.6072,10494.0
2019-10-11 14:40:00,112.87,113.15,112.87,113.14,14952.0,106.6072,106.8717,106.6072,106.8623,14952.0
2019-10-11 14:45:00,113.15,113.21,113.06,113.08,10660.0,106.8717,106.9284,106.7867,106.8056,10660.0
2019-10-11 14:50:00,113.08,113.16,113.05,113.12,7628.0,106.8056,106.8811,106.7772,106.8434,7628.0
2019-10-11 14:55:00,113.11,113.21,113.05,113.21,9010.0,106.8339,106.9284,106.7772,106.9284,9010.0
2019-10-11 15:00:00,113.19,113.2,113.06,113.06,9128.0,106.9095,106.9189,106.7867,106.7867,9128.0
2019-10-11 15:05:00,113.06,113.23,113.06,113.21,10778.0,106.7867,106.9473,106.7867,106.9284,10778.0
2019-10-11 15:10:00,113.2,113.28,113.19,113.23,11490.0,106.9189,106.9945,106.9095,106.9473,11490.0
2019-10-11 15:15:00,113.24,113.26,113.12,113.13,15520.0,106.9567,106.9756,106.8434,106.8528,15520.0
2019-10-11 15:20:00,113.14,113.15,113.03,113.11,19583.0,106.8623,106.8717,106.7584,106.8339,19583.0
2019-10-11 15:25:00,113.1,113.14,113.02,113.1,14830.0,106.8245,106.8623,106.7489,106.8245,14830.0
2019-10-11 15:30:00,113.11,113.12,112.83,113.01,20376.0,106.8339,106.8434,106.5695,106.7395,20376.0
2019-10-11 15:35:00,112.99,113.2,112.84,113.2,29597.0,106.7206,106.9189,106.5789,106.9189,29597.0
2019-10-11 15:40:00,113.2,113.2,112.76,112.77,23709.0,106.9189,106.9189,106.5033,106.5128,23709.0
2019-10-11 15:45:00,112.73,112.77,112.49,112.62,25120.0,106.475,106.5128,106.2483,106.3711,25120.0
2019-10-11 15:50:00,112.57,112.7,112.49,112.52,37140.0,106.3239,106.4467,106.2483,106.2767,37140.0
2019-10-11 15:55:00,112.55,112.65,112.33,112.45,145072.0,106.305,106.3994,106.0972,106.2105,145072.0
2019-10-14 09:30:00,112.43,112.84,112.09,112.09,15263.0,106.1916,106.5789,105.8705,105.8705,15263.0
2019-10-14 09:35:00,112.34,112.47,112.04,112.1,10888.0,106.1066,106.2294,105.8233,105.88,10888.0
2019-10-14 09:40:00,112.13,112.19,112.01,112.05,7108.0,105.9083,105.965,105.795,105.8327,7108.0
2019-10-14 09:45:00,112.0,112.18,112.0,112.16,9637.0,105.7855,105.9555,105.7855,105.9366,9637.0
2019-10-14 09:50:00,112.14,112.15,111.99,112.0,5923.0,105.9177,105.9272,105.7761,105.7855,5923.0
2019-10-14 09:55:00,112.01,112.03,111.96,111.99,4459.0,105.795,105.8138,105.7477,105.7761,4459.0
2019-10-14 10:00:00,112.01,112.21,112.0,112.21,5238.0,105.795,105.9839,105.7855,105.9839,5238.0
2019-10-14 10:05:00,112.2,112.33,112.13,112.31,6451.0,105.9744,106.0972,105.9083,106.0783,6451.0
2019-10-14 10:10:00,112.31,112.39,112.29,112.32,4000.0,106.0783,106.1539,106.0594,106.0878,4000.0
2019-10-14 10:15:00,112.31,112.35,112.26,112.28,2915.0,106.0783,106.1161,106.0311,106.05,2915.0
2019-10-14 10:20:00,112.27,112.3,112.16,112.21,2600.0,106.0405,106.0689,105.9366,105.9839,2600.0
2019-10-14 10:25:00,112.26,112.26,112.05,112.05,2657.0,106.0311,106.0311,105.8327,105.8327,2657.0
2019-10-14 10:30:00,112.08,112.19,112.08,112.12,2700.0,105.8611,105.965,105.8611,105.8988,2700.0
2019-10-14 10:35:00,112.17,112.25,112.14,112.25,2800.0,105.9461,106.0216,105.9177,106.0216,2800.0
2019-10-14 10:40:00,112.23,112.38,112.23,112.38,2661.0,106.0027,106.1444,106.0027,106.1444,2661.0
2019-10-14 10:45:00,112.41,112.41,112.22,112.22,3862.0,106.1728,106.1728,105.9933,105.9933,3862.0
2019-10-14 10:50:00,112.26,112.31,112.23,112.28,8475.0,106.0311,106.0783,106.0027,106.05,8475.0
2019-10-14 10:55:00,112.27,112.4,112.26,112.38,2600.0,106.0405,106.1633,106.0311,106.1444,2600.0
2019-10-14 11:00:00,112.37,112.37,112.17,112.24,4404.0,106.135,106.135,105.9461,106.0122,4404.0
2019-10-14 11:05:00,112.17,112.17,112.08,112.08,1800.0,105.9461,105.9461,105.8611,105.8611,1800.0
2019-10-14 11:10:00,112.07,112.07,111.94,112.02,2748.0,105.8516,105.8516,105.7288,105.8044,2748.0
2019-10-14 11:15:00,112.0,112.02,111.95,111.99,1600.0,105.7855,105.8044,105.7383,105.7761,1600.0
2019-10-14 11:20:00,111.98,111.98,111.9,111.96,3068.0,105.7666,105.7666,105.6911,105.7477,3068.0
2019-10-14 11:25:00,111.93,112.07,111.93,112.07,4710.0,105.7194,105.8516,105.7194,105.8516,4710.0
2019-10-14 11:30:00,112.0,112.18,112.0,112.18,2311.0,105.7855,105.9555,105.7855,105.9555,2311.0
2019-10-14 11:35:00,112.18,112.19,112.04,112.04,3306.0,105.9555,105.965,105.8233,105.8233,3306.0
2019-10-14 11:40:00,112.08,112.17,112.05,112.1,3867.0,105.8611,105.9461,105.8327,105.88,3867.0
2019-10-14 11:45:00,112.12,112.25,112.12,112.24,4016.0,105.8988,106.0216,105.8988,106.0122,4016.0
2019-10-14 11:50:00,112.23,112.26,112.15,112.15,3900.0,106.0027,106.0311,105.9272,105.9272,3900.0
2019-10-14 11:55:00,112.18,112.22,112.09,112.17,4019.0,105.9555,105.9933,105.8705,105.9461,4019.0
2019-10-14 12:00:00,112.16,112.17,112.08,112.12,4296.0,105.9366,105.9461,105.8611,105.8988,4296.0
2019-10-14 12:05:00,112.13,112.23,112.13,112.13,4084.0,105.9083,106.0027,105.9083,105.9083,4084.0
2019-10-14 12:10:00,112.13,112.16,112.04,112.16,2000.0,105.9083,105.9366,105.8233,105.9366,2000.0
2019-10-14 12:15:00,112.17,112.21,112.14,112.21,7143.0,105.9461,105.9839,105.9177,105.9839,7143.0
2019-10-14 12:20:00,112.2,112.21,112.08,112.17,3180.0,105.9744,105.9839,105.8611,105.9461,3180.0
2019-10-14 12:25:00,112.16,112.16,112.09,112.09,1943.0,105.9366,105.9366,105.8705,105.8705,1943.0
2019-10-14 12:30:00,112.09,112.11,112.02,112.02,3366.0,105.8705,105.8894,105.8044,105.8044,3366.0
2019-10-14 12:35:00,112.05,112.1,112.03,112.09,3013.0,105.8327,105.88,105.8138,105.8705,3013.0
2019-10-14 12:40:00,112.1,112.13,112.07,112.13,2154.0,105.88,105.9083,105.8516,105.9083,2154.0
2019-10-14 12:45:00,112.13,112.16,112.07,112.07,2508.0,105.9083,105.9366,105.8516,105.8516,2508.0
2019-10-14 12:50:00,112.07,112.12,112.06,112.06,1454.0,105.8516,105.8988,105.8422,105.8422,1454.0
2019-10-14 12:55:00,112.05,112.07,111.95,111.99,3200.0,105.8327,105.8516,105.7383,105.7761,3200.0
2019-10-14 13:00:00,111.97,111.99,111.94,111.94,2197.0,105.7572,105.7761,105.7288,105.7288,2197.0
2019-10-14 13:05:00,111.93,112.02,111.93,112.01,3434.0,105.7194,105.8044,105.7194,105.795,3434.0
2019-10-14 13:10:00,112.01,112.06,112.0,112.06,3000.0,105.795,105.8422,105.7855,105.8422,3000.0
2019-10-14 13:15:00,112.06,112.13,112.06,112.12,4933.0,105.8422,105.9083,105.8422,105.8988,4933.0
2019-10-14 13:20:00,112.11,112.17,112.06,112.09,3914.0,105.8894,105.9461,105.8422,105.8705,3914.0
2019-10-14 13:25:00,112.11,112.14,112.09,112.09,2300.0,105.8894,105.9177,105.8705,105.8705,2300.0
2019-10-14 13:30:00,112.08,112.08,111.92,111.92,2799.0,105.8611,105.8611,105.7099,105.7099,2799.0
2019-10-14 13:35:00,111.91,111.99,111.91,111.96,2708.0,105.7005,105.7761,105.7005,105.7477,2708.0
2019-10-14 13:40:00,111.97,112.08,111.96,112.03,4092.0,105.7572,105.8611,105.7477,105.8138,4092.0
2019-10-14 13:45:00,112.01,112.04,111.99,112.01,2463.0,105.795,105.8233,105.7761,105.795,2463.0
2019-10-14 13:50:00,112.01,112.09,111.97,112.08,3418.0,105.795,105.8705,105.7572,105.8611,3418.0
2019-10-14 13:55:00,112.08,112.09,111.95,111.95,7719.0,105.8611,105.8705,105.7383,105.7383,7719.0
2019-10-14 14:00:00,111.95,111.97,111.86,111.89,5265.0,105.7383,105.7572,105.6533,105.6816,5265.0
2019-10-14 14:05:00,111.92,111.99,111.9,111.97,2900.0,105.7099,105.7761,105.6911,105.7572,2900.0
2019-10-14 14:10:00,111.97,112.03,111.96,112.03,4070.0,105.7572,105.8138,105.7477,105.8138,4070.0
2019-10-14 14:15:00,112.03,112.06,111.96,111.96,6370.0,105.8138,105.8422,105.7477,105.7477,6370.0
2019-10-14 14:20:00,111.96,111.98,111.94,111.94,3300.0,105.7477,105.7666,105.7288,105.7288,3300.0
2019-10-14 14:25:00,111.93,111.93,111.85,111.85,3100.0,105.7194,105.7194,105.6438,105.6438,3100.0
2019-10-14 14:30:00,111.87,111.91,111.87,111.91,3874.0,105.6627,105.7005,105.6627,105.7005,3874.0
2019-10-14 14:35:00,111.9,111.9,111.72,111.75,3953.0,105.6911,105.6911,105.521,105.5494,3953.0
2019-10-14 14:40:00,111.75,111.81,111.75,111.78,4693.0,105.5494,105.606,105.5494,105.5777,4693.0
2019-10-14 14:45:00,111.79,111.79,111.69,111.72,3400.0,105.5872,105.5872,105.4927,105.521,3400.0
2019-10-14 14:50:00,111.74,111.82,111.71,111.72,5454.0,105.5399,105.6155,105.5116,105.521,5454.0
2019-10-14 14:55:00,111.72,111.75,111.67,111.71,6990.0,105.521,105.5494,105.4738,105.5116,6990.0
2019-10-14 15:00:00,111.66,111.79,111.66,111.71,5218.0,105.4644,105.5872,105.4644,105.5116,5218.0
2019-10-14 15:05:00,111.7,111.73,111.66,111.71,2200.0,105.5022,105.5305,105.4644,105.5116,2200.0
2019-10-14 15:10:00,111.71,111.74,111.67,111.67,2813.0,105.5116,105.5399,105.4738,105.4738,2813.0
2019-10-14 15:15:00,111.7,111.8,111.68,111.78,5949.0,105.5022,105.5966,105.4833,105.5777,5949.0
2019-10-14 15:20:00,111.81,111.81,111.76,111.77,6450.0,105.606,105.606,105.5588,105.5683,6450.0
2019-10-14 15:25:00,111.78,111.92,111.78,111.84,11540.0,105.5777,105.7099,105.5777,105.6344,11540.0
2019-10-14 15:30:00,111.84,111.84,111.73,111.76,6653.0,105.6344,105.6344,105.5305,105.5588,6653.0
2019-10-14 15:35:00,111.74,111.75,111.67,111.71,7834.0,105.5399,105.5494,105.4738,105.5116,7834.0
2019-10-14 15:40:00,111.7,111.71,111.61,111.65,6700.0,105.5022,105.5116,105.4171,105.4549,6700.0
2019-10-14 15:45:00,111.65,111.65,111.6,111.61,10553.0,105.4549,105.4549,105.4077,105.4171,10553.0
2019-10-14 15:50:00,111.61,111.69,111.58,111.62,29312.0,105.4171,105.4927,105.3888,105.4266,29312.0
2019-10-14 15:55:00,111.58,111.58,111.33,111.36,128155.0,105.3888,105.3888,105.1527,105.181,128155.0
2019-10-15 09:30:00,111.65,111.94,111.64,111.71,18950.0,105.4549,105.7288,105.4455,105.5116,18950.0
2019-10-15 09:35:00,111.79,112.09,111.77,112.04,13264.0,105.5872,105.8705,105.5683,105.8233,13264.0
2019-10-15 09:40:00,112.02,112.28,112.0,112.22,9158.0,105.8044,106.05,105.7855,105.9933,9158.0
2019-10-15 09:45:00,112.23,112.28,112.0,112.17,33928.0,106.0027,106.05,105.7855,105.9461,33928.0
2019-10-15 09:50:00,112.16,112.2,112.0,112.09,34594.0,105.9366,105.9744,105.7855,105.8705,34594.0
2019-10-15 09:55:00,112.09,112.1,111.97,112.06,13174.0,105.8705,105.88,105.7572,105.8422,13174.0
2019-10-15 10:00:00,112.06,112.27,112.04,112.16,60140.0,105.8422,106.0405,105.8233,105.9366,60140.0
2019-10-15 10:05:00,112.16,112.19,112.0,112.01,14480.0,105.9366,105.965,105.7855,105.795,14480.0
2019-10-15 10:10:00,112.03,112.23,112.02,112.15,11640.0,105.8138,106.0027,105.8044,105.9272,11640.0
2019-10-15 10:15:00,112.16,112.32,112.1,112.1,43505.0,105.9366,106.0878,105.88,105.88,43505.0
2019-10-15 10:20:00,112.12,112.23,112.08,112.19,27748.0,105.8988,106.0027,105.8611,105.965,27748.0
2019-10-15 10:25:00,112.2,112.28,112.14,112.17,31758.0,105.9744,106.05,105.9177,105.9461,31758.0
2019-10-15 10:30:00,112.19,112.31,112.17,112.28,25096.0,105.965,106.0783,105.9461,106.05,25096.0
2019-10-15 10:35:00,112.28,112.31,112.26,112.31,14267.0,106.05,106.0783,106.0311,106.0783,14267.0
2019-10-15 10:40:00,112.31,112.38,112.24,112.32,16558.0,106.0783,106.1444,106.0122,106.0878,16558.0
2019-10-15 10:45:00,112.37,112.42,112.3,112.35,18145.0,106.135,106.1822,106.0689,106.1161,18145.0
2019-10-15 10:50:00,112.37,112.5,112.32,112.42,34278.0,106.135,106.2578,106.0878,106.1822,34278.0
2019-10-15 10:55:00,112.41,112.44,112.17,112.24,20334.0,106.1728,106.2011,105.9461,106.0122,20334.0
2019-10-15 11:00:00,112.24,112.27,112.02,112.03,11045.0,106.0122,106.0405,105.8044,105.8138,11045.0
2019-10-15 11:05:00,112.03,112.07,111.96,111.98,7216.0,105.8138,105.8516,105.7477,105.7666,7216.0
2019-10-15 11:10:00,111.97,111.98,111.87,111.88,7521.0,105.7572,105.7666,105.6627,105.6722,7521.0
2019-10-15 11:15:00,111.88,111.92,111.87,111.9,8166.0,105.6722,105.7099,105.6627,105.6911,8166.0
2019-10-15 11:20:00,111.9,111.9,111.77,111.82,7693.0,105.6911,105.6911,105.5683,105.6155,7693.0
2019-10-15 11:25:00,111.85,111.99,111.85,111.99,5177.0,105.6438,105.7761,105.6438,105.7761,5177.0
2019-10-15 11:30:00,111.99,111.99,111.88,111.91,7727.0,105.7761,105.7761,105.6722,105.7005,7727.0
2019-10-15 11:35:00,111.89,111.9,111.75,111.75,8784.0,105.6816,105.6911,105.5494,105.5494,8784.0
2019-10-15 11:40:00,111.74,111.78,111.66,111.75,12642.0,105.5399,105.5777,105.4644,105.5494,12642.0
2019-10-15 11:45:00,111.8,111.92,111.76,111.92,4759.0,105.5966,105.7099,105.5588,105.7099,4759.0
2019-10-15 11:50:00,111.91,112.0,111.89,111.94,8346.0,105.7005,105.7855,105.6816,105.7288,8346.0
2019-10-15 11:55:00,111.95,112.0,111.9,111.93,5360.0,105.7383,105.7855,105.6911,105.7194,5360.0
2019-10-15 12:00:00,111.96,112.12,111.96,112.08,17643.0,105.7477,105.8988,105.7477,105.8611,17643.0
2019-10-15 12:05:00,112.07,112.11,112.0,112.0,4918.0,105.8516,105.8894,105.7855,105.7855,4918.0
2019-10-15 12:10:00,112.01,112.02,111.96,111.96,4727.0,105.795,105.8044,105.7477,105.7477,4727.0
2019-10-15 12:15:00,111.96,112.03,111.96,112.02,4270.0,105.7477,105.8138,105.7477,105.8044,4270.0
2019-10-15 12:20:00,112.01,112.02,111.87,111.87,7775.0,105.795,105.8044,105.6627,105.6627,7775.0
2019-10-15 12:25:00,111.86,111.89,111.83,111.86,3552.0,105.6533,105.6816,105.6249,105.6533,3552.0
2019-10-15 12:30:00,111.87,111.95,111.83,111.94,6422.0,105.6627,105.7383,105.6249,105.7288,6422.0
2019-10-15 12:35:00,111.94,112.0,111.91,111.98,11147.0,105.7288,105.7855,105.7005,105.7666,11147.0
2019-10-15 12:40:00,111.98,112.01,111.87,111.87,5489.0,105.7666,105.795,105.6627,105.6627,5489.0
2019-10-15 12:45:00,111.91,111.91,111.85,111.89,3784.0,105.7005,105.7005,105.6438,105.6816,3784.0
2019-10-15 12:50:00,111.89,111.92,111.83,111.86,5195.0,105.6816,105.7099,105.6249,105.6533,5195.0
2019-10-15 12:55:00,111.88,111.91,111.87,111.91,3905.0,105.6722,105.7005,105.6627,105.7005,3905.0
2019-10-15 13:00:00,111.9,111.92,111.87,111.89,5076.0,105.6911,105.7099,105.6627,105.6816,5076.0
2019-10-15 13:05:00,111.89,111.91,111.81,111.84,4300.0,105.6816,105.7005,105.606,105.6344,4300.0
2019-10-15 13:10:00,111.85,111.9,111.8,111.81,7302.0,105.6438,105.6911,105.5966,105.606,7302.0
2019-10-15 13:15:00,111.81,111.81,111.76,111.76,1900.0,105.606,105.606,105.5588,105.5588,1900.0
2019-10-15 13:20:00,111.8,111.82,111.7,111.71,3200.0,105.5966,105.6155,105.5022,105.5116,3200.0
2019-10-15 13:25:00,111.72,111.74,111.68,111.72,3664.0,105.521,105.5399,105.4833,105.521,3664.0
2019-10-15 13:30:00,111.72,111.81,111.72,111.81,7376.0,105.521,105.606,105.521,105.606,7376.0
2019-10-15 13:35:00,111.82,111.83,111.76,111.8,6536.0,105.6155,105.6249,105.5588,105.5966,6536.0
2019-10-15 13:40:00,111.8,111.81,111.75,111.8,6821.0,105.5966,105.606,105.5494,105.5966,6821.0
2019-10-15 13:45:00,111.77,112.01,111.75,111.88,45689.0,105.5683,105.795,105.5494,105.6722,45689.0
2019-10-15 13:50:00,111.91,112.11,111.9,112.02,17875.0,105.7005,105.8894,105.6911,105.8044,17875.0
2019-10-15 13:55:00,112.01,112.06,111.97,112.0,8601.0,105.795,105.8422,105.7572,105.7855,8601.0
2019-10-15 14:00:00,111.99,112.13,111.98,112.13,4900.0,105.7761,105.9083,105.7666,105.9083,4900.0
2019-10-15 14:05:00,112.14,112.19,112.06,112.11,23619.0,105.9177,105.965,105.8422,105.8894,23619.0
2019-10-15 14:10:00,112.11,112.14,111.94,111.95,9229.0,105.8894,105.9177,105.7288,105.7383,9229.0
2019-10-15 14:15:00,111.97,112.07,111.96,112.04,6800.0,105.7572,105.8516,105.7477,105.8233,6800.0
2019-10-15 14:20:00,112.05,112.08,112.04,112.06,4629.0,105.8327,105.8611,105.8233,105.8422,4629.0
2019-10-15 14:25:00,112.07,112.13,112.06,112.08,8608.0,105.8516,105.9083,105.8422,105.8611,8608.0
2019-10-15 14:30:00,112.07,112.11,112.07,112.08,6040.0,105.8516,105.8894,105.8516,105.8611,6040.0
2019-10-15 14:35:00,112.09,112.14,112.06,112.09,3206.0,105.8705,105.9177,105.8422,105.8705,3206.0
2019-10-15 14:40:00,112.08,112.16,112.08,112.09,7300.0,105.8611,105.9366,105.8611,105.8705,7300.0
2019-10-15 14:45:00,112.1,112.13,112.06,112.09,7581.0,105.88,105.9083,105.8422,105.8705,7581.0
2019-10-15 14:50:00,112.09,112.11,112.06,112.07,8174.0,105.8705,105.8894,105.8422,105.8516,8174.0
2019-10-15 14:55:00,112.07,112.09,112.03,112.08,6885.0,105.8516,105.8705,105.8138,105.8611,6885.0
2019-10-15 15:00:00,112.12,112.14,112.09,112.1,19679.0,105.8988,105.9177,105.8705,105.88,19679.0
2019-10-15 15:05:00,112.1,112.15,112.05,112.08,10791.0,105.88,105.9272,105.8327,105.8611,10791.0
2019-10-15 15:10:00,112.07,112.08,112.01,112.02,8183.0,105.8516,105.8611,105.795,105.8044,8183.0
2019-10-15 15:15:00,112.02,112.09,111.98,112.07,8246.0,105.8044,105.8705,105.7666,105.8516,8246.0
2019-10-15 15:20:00,112.06,112.09,112.04,112.09,8140.0,105.8422,105.8705,105.8233,105.8705,8140.0
2019-10-15 15:25:00,112.09,112.19,112.09,112.18,8190.0,105.8705,105.965,105.8705,105.9555,8190.0
2019-10-15 15:30:00,112.2,112.22,112.08,112.12,11029.0,105.9744,105.9933,105.8611,105.8988,11029.0
2019-10-15 15:35:00,112.12,112.17,112.08,112.17,13492.0,105.8988,105.9461,105.8611,105.9461,13492.0
2019-10-15 15:40:00,112.16,112.19,112.04,112.05,18226.0,105.9366,105.965,105.8233,105.8327,18226.0
2019-10-15 15:45:00,112.04,112.04,111.95,111.98,16336.0,105.8233,105.8233,105.7383,105.7666,16336.0
2019-10-15 15:50:00,111.97,112.05,111.9,111.95,45862.0,105.7572,105.8327,105.6911,105.7383,45862.0
2019-10-15 15:55:00,111.96,112.01,111.86,111.91,93108.0,105.7477,105.795,105.6533,105.7005,93108.0
2019-10-16 09:30:00,111.95,112.44,111.5,111.52,55684.0,105.7383,106.2011,105.3132,105.3321,55684.0
2019-10-16 09:35:00,111.57,111.98,111.51,111.71,25694.0,105.3794,105.7666,105.3227,105.5116,25694.0
2019-10-16 09:40:00,111.89,111.99,111.77,111.89,13430.0,105.6816,105.7761,105.5683,105.6816,13430.0
2019-10-16 09:45:00,111.88,111.94,111.82,111.93,5704.0,105.6722,105.7288,105.6155,105.7194,5704.0
2019-10-16 09:50:00,111.89,112.0,111.81,111.95,10635.0,105.6816,105.7855,105.606,105.7383,10635.0
2019-10-16 09:55:00,111.95,111.96,111.79,111.94,7785.0,105.7383,105.7477,105.5872,105.7288,7785.0
2019-10-16 10:00:00,111.93,111.96,111.8,111.9,7761.0,105.7194,105.7477,105.5966,105.6911,7761.0
2019-10-16 10:05:00,111.87,111.95,111.86,111.91,4021.0,105.6627,105.7383,105.6533,105.7005,4021.0
2019-10-16 10:10:00,111.92,112.02,111.88,112.02,77235.0,105.7099,105.8044,105.6722,105.8044,77235.0
2019-10-16 10:15:00,112.02,112.18,112.01,112.17,23757.0,105.8044,105.9555,105.795,105.9461,23757.0
2019-10-16 10:20:00,112.17,112.21,111.91,112.05,25030.0,105.9461,105.9839,105.7005,105.8327,25030.0
2019-10-16 10:25:00,112.05,112.11,111.97,112.08,15762.0,105.8327,105.8894,105.7572,105.8611,15762.0
2019-10-16 10:30:00,112.08,112.14,111.95,112.09,37081.0,105.8611,105.9177,105.7383,105.8705,37081.0
2019-10-16 10:35:00,112.1,112.16,111.98,112.13,41263.0,105.88,105.9366,105.7666,105.9083,41263.0
2019-10-16 10:40:00,112.13,112.16,112.07,112.16,7520.0,105.9083,105.9366,105.8516,105.9366,7520.0
2019-10-16 10:45:00,112.16,112.25,112.13,112.2,40786.0,105.9366,106.0216,105.9083,105.9744,40786.0
2019-10-16 10:50:00,112.23,112.38,112.21,112.32,11639.0,106.0027,106.1444,105.9839,106.0878,11639.0
2019-10-16 10:55:00,112.36,112.38,112.27,112.34,7820.0,106.1255,106.1444,106.0405,106.1066,7820.0
2019-10-16 11:00:00,112.33,112.48,112.33,112.48,9426.0,106.0972,106.2389,106.0972,106.2389,9426.0
2019-10-16 11:05:00,112.46,112.52,112.44,112.5,20186.0,106.22,106.2767,106.2011,106.2578,20186.0
2019-10-16 11:10:00,112.48,112.56,112.48,112.54,13927.0,106.2389,106.3144,106.2389,106.2955,13927.0
2019-10-16 11:15:00,112.54,112.55,112.44,112.49,20178.0,106.2955,106.305,106.2011,106.2483,20178.0
2019-10-16 11:20:00,112.49,112.5,112.36,112.43,6841.0,106.2483,106.2578,106.1255,106.1916,6841.0
2019-10-16 11:25:00,112.4,112.51,112.39,112.42,5561.0,106.1633,106.2672,106.1539,106.1822,5561.0
2019-10-16 11:30:00,112.42,112.44,112.33,112.4,7170.0,106.1822,106.2011,106.0972,106.1633,7170.0
2019-10-16 11:35:00,112.39,112.45,112.37,112.45,5909.0,106.1539,106.2105,106.135,106.2105,5909.0
2019-10-16 11:40:00,112.44,112.52,112.44,112.49,2109.0,106.2011,106.2767,106.2011,106.2483,2109.0
2019-10-16 11:45:00,112.5,112.55,112.48,112.5,13279.0,106.2578,106.305,106.2389,106.2578,13279.0
2019-10-16 11:50:00,112.5,112.65,112.48,112.61,10037.0,106.2578,106.3994,106.2389,106.3617,10037.0
2019-10-16 11:55:00,112.6,112.68,112.6,112.65,5507.0,106.3522,106.4278,106.3522,106.3994,5507.0
2019-10-16 12:00:00,112.65,112.67,112.58,112.62,9996.0,106.3994,106.4183,106.3333,106.3711,9996.0
2019-10-16 12:05:00,112.62,112.63,112.48,112.5,9026.0,106.3711,106.3805,106.2389,106.2578,9026.0
2019-10-16 12:10:00,112.49,112.5,112.41,112.42,5182.0,106.2483,106.2578,106.1728,106.1822,5182.0
2019-10-16 12:15:00,112.42,112.44,112.37,112.38,2981.0,106.1822,106.2011,106.135,106.1444,2981.0
2019-10-16 12:20:00,112.38,112.44,112.35,112.42,6764.0,106.1444,106.2011,106.1161,106.1822,6764.0
2019-10-16 12:25:00,112.41,112.42,112.37,112.41,3300.0,106.1728,106.1822,106.135,106.1728,3300.0
2019-10-16 12:30:00,112.41,112.46,112.37,112.37,4202.0,106.1728,106.22,106.135,106.135,4202.0
2019-10-16 12:35:00,112.39,112.43,112.35,112.39,14727.0,106.1539,106.1916,106.1161,106.1539,14727.0
2019-10-16 12:40:00,112.35,112.35,112.24,112.24,6761.0,106.1161,106.1161,106.0122,106.0122,6761.0
2019-10-16 12:45:00,112.23,112.23,112.16,112.17,8009.0,106.0027,106.0027,105.9366,105.9461,8009.0
2019-10-16 12:50:00,112.17,112.23,112.17,112.2,6014.0,105.9461,106.0027,105.9461,105.9744,6014.0
2019-10-16 12:55:00,112.2,112.21,112.13,112.2,4848.0,105.9744,105.9839,105.9083,105.9744,4848.0
2019-10-16 13:00:00,112.19,112.2,112.1,112.17,53614.0,105.965,105.9744,105.88,105.9461,53614.0
2019-10-16 13:05:00,112.15,112.3,112.14,112.18,8336.0,105.9272,106.0689,105.9177,105.9555,8336.0
2019-10-16 13:10:00,112.2,112.21,112.11,112.15,6018.0,105.9744,105.9839,105.8894,105.9272,6018.0
2019-10-16 13:15:00,112.12,112.15,112.09,112.14,3056.0,105.8988,105.9272,105.8705,105.9177,3056.0
2019-10-16 13:20:00,112.16,112.17,112.12,112.12,4237.0,105.9366,105.9461,105.8988,105.8988,4237.0
2019-10-16 13:25:00,112.12,112.17,112.12,112.15,5250.0,105.8988,105.9461,105.8988,105.9272,5250.0
2019-10-16 13:30:00,112.16,112.25,112.14,112.22,16342.0,105.9366,106.0216,105.9177,105.9933,16342.0
2019-10-16 13:35:00,112.22,112.22,112.06,112.13,33728.0,105.9933,105.9933,105.8422,105.9083,33728.0
2019-10-16 13:40:00,112.13,112.16,111.97,112.09,11634.0,105.9083,105.9366,105.7572,105.8705,11634.0
2019-10-16 13:45:00,112.09,112.15,112.0,112.15,5980.0,105.8705,105.9272,105.7855,105.9272,5980.0
2019-10-16 13:50:00,112.17,112.23,112.17,112.2,3736.0,105.9461,106.0027,105.9461,105.9744,3736.0
2019-10-16 13:55:00,112.18,112.3,112.18,112.2,21928.0,105.9555,106.0689,105.9555,105.9744,21928.0
2019-10-16 14:00:00,112.21,112.24,112.17,112.18,5143.0,105.9839,106.0122,105.9461,105.9555,5143.0
2019-10-16 14:05:00,112.2,112.23,112.19,112.2,7343.0,105.9744,106.0027,105.965,105.9744,7343.0
2019-10-16 14:10:00,112.22,112.23,112.17,112.22,5734.0,105.9933,106.0027,105.9461,105.9933,5734.0
2019-10-16 14:15:00,112.23,112.36,112.22,112.36,5000.0,106.0027,106.1255,105.9933,106.1255,5000.0
2019-10-16 14:20:00,112.36,112.4,112.36,112.37,3700.0,106.1255,106.1633,106.1255,106.135,3700.0
2019-10-16 14:25:00,112.39,112.42,112.33,112.33,3850.0,106.1539,106.1822,106.0972,106.0972,3850.0
2019-10-16 14:30:00,112.33,112.43,112.32,112.39,8329.0,106.0972,106.1916,106.0878,106.1539,8329.0
2019-10-16 14:35:00,112.41,112.42,112.2,112.31,18144.0,106.1728,106.1822,105.9744,106.0783,18144.0
2019-10-16 14:40:00,112.29,112.37,112.27,112.32,14329.0,106.0594,106.135,106.0405,106.0878,14329.0
2019-10-16 14:45:00,112.33,112.36,112.27,112.27,6140.0,106.0972,106.1255,106.0405,106.0405,6140.0
2019-10-16 14:50:00,112.26,112.38,112.26,112.37,26304.0,106.0311,106.1444,106.0311,106.135,26304.0
2019-10-16 14:55:00,112.37,112.52,112.36,112.44,16343.0,106.135,106.2767,106.1255,106.2011,16343.0
2019-10-16 15:00:00,112.45,112.5,112.43,112.46,5359.0,106.2105,106.2578,106.1916,106.22,5359.0
2019-10-16 15:05:00,112.45,112.5,112.43,112.45,8039.0,106.2105,106.2578,106.1916,106.2105,8039.0
2019-10-16 15:10:00,112.44,112.44,112.31,112.36,24291.0,106.2011,106.2011,106.0783,106.1255,24291.0
2019-10-16 15:15:00,112.37,112.46,112.34,112.42,9334.0,106.135,106.22,106.1066,106.1822,9334.0
2019-10-16 15:20:00,112.39,112.46,112.26,112.26,20046.0,106.1539,106.22,106.0311,106.0311,20046.0
2019-10-16 15:25:00,112.26,112.32,112.23,112.26,15650.0,106.0311,106.0878,106.0027,106.0311,15650.0
2019-10-16 15:30:00,112.23,112.31,112.23,112.26,18209.0,106.0027,106.0783,106.0027,106.0311,18209.0
2019-10-16 15:35:00,112.28,112.28,112.2,112.22,17444.0,106.05,106.05,105.9744,105.9933,17444.0
2019-10-16 15:40:00,112.22,112.26,112.18,112.2,18025.0,105.9933,106.0311,105.9555,105.9744,18025.0
2019-10-16 15:45:00,112.19,112.25,112.19,112.19,19439.0,105.965,106.0216,105.965,105.965,19439.0
2019-10-16 15:50:00,112.2,112.28,112.17,112.28,45948.0,105.9744,106.05,105.9461,106.05,45948.0
2019-10-16 15:55:00,112.28,112.3,112.14,112.24,151371.0,106.05,106.0689,105.9177,106.0122,151371.0
2019-10-17 09:30:00,112.98,113.4,112.75,113.14,22195.0,106.7111,107.1078,106.4939,106.8623,22195.0
2019-10-17 09:35:00,113.25,113.44,113.06,113.44,11360.0,106.9661,107.1456,106.7867,107.1456,11360.0
2019-10-17 09:40:00,113.46,113.56,113.2,113.45,27285.0,107.1645,107.2589,106.9189,107.1551,27285.0
2019-10-17 09:45:00,113.49,113.58,113.43,113.48,15150.0,107.1928,107.2778,107.1362,107.1834,15150.0
2019-10-17 09:50:00,113.52,113.69,113.45,113.59,5715.0,107.2212,107.3817,107.1551,107.2873,5715.0
2019-10-17 09:55:00,113.62,113.62,113.4,113.43,9657.0,107.3156,107.3156,107.1078,107.1362,9657.0
2019-10-17 10:00:00,113.38,113.38,113.12,113.29,7364.0,107.0889,107.0889,106.8434,107.0039,7364.0
2019-10-17 10:05:00,113.24,113.32,113.2,113.22,11000.0,106.9567,107.0323,106.9189,106.9378,11000.0
2019-10-17 10:10:00,113.27,113.32,113.2,113.31,10713.0,106.985,107.0323,106.9189,107.0228,10713.0
2019-10-17 10:15:00,113.3,113.37,113.26,113.28,5200.0,107.0134,107.0795,106.9756,106.9945,5200.0
2019-10-17 10:20:00,113.26,113.32,113.2,113.24,4961.0,106.9756,107.0323,106.9189,106.9567,4961.0
2019-10-17 10:25:00,113.23,113.31,113.1,113.1,4487.0,106.9473,107.0228,106.8245,106.8245,4487.0
2019-10-17 10:30:00,113.12,113.14,113.03,113.03,3922.0,106.8434,106.8623,106.7584,106.7584,3922.0
2019-10-17 10:35:00,113.01,113.09,112.97,113.04,9254.0,106.7395,106.815,106.7017,106.7678,9254.0
2019-10-17 10:40:00,113.02,113.04,112.92,113.01,9382.0,106.7489,106.7678,106.6545,106.7395,9382.0
2019-10-17 10:45:00,113.0,113.01,112.84,112.88,4193.0,106.73,106.7395,106.5789,106.6167,4193.0
2019-10-17 10:50:00,112.87,112.87,112.75,112.82,3743.0,106.6072,106.6072,106.4939,106.56,3743.0
2019-10-17 10:55:00,112.85,112.9,112.78,112.78,2700.0,106.5883,106.6356,106.5222,106.5222,2700.0
2019-10-17 11:00:00,112.73,112.73,112.6,112.68,4408.0,106.475,106.475,106.3522,106.4278,4408.0
2019-10-17 11:05:00,112.64,112.74,112.63,112.7,6806.0,106.39,106.4844,106.3805,106.4467,6806.0
2019-10-17 11:10:00,112.68,112.7,112.61,112.61,3000.0,106.4278,106.4467,106.3617,106.3617,3000.0
2019-10-17 11:15:00,112.67,112.84,112.67,112.79,8735.0,106.4183,106.5789,106.4183,106.5317,8735.0
2019-10-17 11:20:00,112.74,112.76,112.71,112.75,2369.0,106.4844,106.5033,106.4561,106.4939,2369.0
2019-10-17 11:25:00,112.76,112.82,112.74,112.74,3206.0,106.5033,106.56,106.4844,106.4844,3206.0
2019-10-17 11:30:00,112.7,112.77,112.68,112.76,18041.0,106.4467,106.5128,106.4278,106.5033,18041.0
2019-10-17 11:35:00,112.77,112.95,112.77,112.95,23310.0,106.5128,106.6828,106.5128,106.6828,23310.0
2019-10-17 11:40:00,112.94,112.96,112.82,112.82,2500.0,106.6733,106.6922,106.56,106.56,2500.0
2019-10-17 11:45:00,112.86,112.87,112.7,112.7,3706.0,106.5978,106.6072,106.4467,106.4467,3706.0
2019-10-17 11:50:00,112.68,112.72,112.59,112.72,7180.0,106.4278,106.4656,106.3428,106.4656,7180.0
2019-10-17 11:55:00,112.72,112.89,112.71,112.88,5982.0,106.4656,106.6261,106.4561,106.6167,5982.0
2019-10-17 12:00:00,112.92,112.92,112.71,112.8,5200.0,106.6545,106.6545,106.4561,106.5411,5200.0
2019-10-17 12:05:00,112.79,112.83,112.72,112.77,6640.0,106.5317,106.5695,106.4656,106.5128,6640.0
2019-10-17 12:10:00,112.76,112.78,112.68,112.73,6540.0,106.5033,106.5222,106.4278,106.475,6540.0
2019-10-17 12:15:00,112.75,112.76,112.68,112.72,5100.0,106.4939,106.5033,106.4278,106.4656,5100.0
2019-10-17 12:20:00,112.76,112.87,112.76,112.87,1400.0,106.5033,106.6072,106.5033,106.6072,1400.0
2019-10-17 12:25:00,112.9,112.93,112.87,112.89,3696.0,106.6356,106.6639,106.6072,106.6261,3696.0
2019-10-17 12:30:00,112.92,112.94,112.85,112.9,3880.0,106.6545,106.6733,106.5883,106.6356,3880.0
2019-10-17 12:35:00,112.91,112.91,112.84,112.85,2457.0,106.645,106.645,106.5789,106.5883,2457.0
2019-10-17 12:40:00,112.85,112.85,112.75,112.76,1400.0,106.5883,106.5883,106.4939,106.5033,1400.0
2019-10-17 12:45:00,112.77,112.85,112.77,112.81,24100.0,106.5128,106.5883,106.5128,106.5506,24100.0
2019-10-17 12:50:00,112.81,112.91,112.81,112.89,2100.0,106.5506,106.645,106.5506,106.6261,2100.0
2019-10-17 12:55:00,112.88,112.88,112.82,112.85,3336.0,106.6167,106.6167,106.56,106.5883,3336.0
2019-10-17 13:00:00,112.89,112.94,112.87,112.92,2900.0,106.6261,106.6733,106.6072,106.6545,2900.0
2019-10-17 13:05:00,112.92,112.92,112.87,112.87,1850.0,106.6545,106.6545,106.6072,106.6072,1850.0
2019-10-17 13:10:00,112.87,112.9,112.86,112.89,3343.0,106.6072,106.6356,106.5978,106.6261,3343.0
2019-10-17 13:15:00,112.87,112.9,112.75,112.85,4915.0,106.6072,106.6356,106.4939,106.5883,4915.0
2019-10-17 13:20:00,112.82,112.84,112.76,112.76,1894.0,106.56,106.5789,106.5033,106.5033,1894.0
2019-10-17 13:25:00,112.76,112.78,112.71,112.73,2600.0,106.5033,106.5222,106.4561,106.475,2600.0
2019-10-17 13:30:00,112.75,112.81,112.75,112.79,2735.0,106.4939,106.5506,106.4939,106.5317,2735.0
2019-10-17 13:35:00,112.81,112.83,112.8,112.82,3375.0,106.5506,106.5695,106.5411,106.56,3375.0
2019-10-17 13:40:00,112.81,112.81,112.75,112.75,7994.0,106.5506,106.5506,106.4939,106.4939,7994.0
2019-10-17 13:45:00,112.75,112.83,112.74,112.83,4100.0,106.4939,106.5695,106.4844,106.5695,4100.0
2019-10-17 13:50:00,112.85,112.85,112.81,112.82,3085.0,106.5883,106.5883,106.5506,106.56,3085.0
2019-10-17 13:55:00,112.82,112.82,112.72,112.77,4202.0,106.56,106.56,106.4656,106.5128,4202.0
2019-10-17 14:00:00,112.77,112.79,112.67,112.69,3620.0,106.5128,106.5317,106.4183,106.4372,3620.0
2019-10-17 14:05:00,112.73,112.78,112.7,112.77,2118.0,106.475,106.5222,106.4467,106.5128,2118.0
2019-10-17 14:10:00,112.78,112.8,112.73,112.77,5200.0,106.5222,106.5411,106.475,106.5128,5200.0
2019-10-17 14:15:00,112.76,112.81,112.75,112.76,2915.0,106.5033,106.5506,106.4939,106.5033,2915.0
2019-10-17 14:20:00,112.77,112.8,112.75,112.8,4561.0,106.5128,106.5411,106.4939,106.5411,4561.0
2019-10-17 14:25:00,112.81,112.81,112.76,112.76,5555.0,106.5506,106.5506,106.5033,106.5033,5555.0
2019-10-17 14:30:00,112.76,112.77,112.69,112.75,8196.0,106.5033,106.5128,106.4372,106.4939,8196.0
2019-10-17 14:35:00,112.74,112.8,112.74,112.78,6916.0,106.4844,106.5411,106.4844,106.5222,6916.0
2019-10-17 14:40:00,112.79,112.9,112.76,112.89,3733.0,106.5317,106.6356,106.5033,106.6261,3733.0
2019-10-17 14:45:00,112.88,112.97,112.88,112.96,4667.0,106.6167,106.7017,106.6167,106.6922,4667.0
2019-10-17 14:50:00,112.97,113.07,112.9,113.07,5804.0,106.7017,106.7961,106.6356,106.7961,5804.0
2019-10-17 14:55:00,113.04,113.09,113.01,113.03,8461.0,106.7678,106.815,106.7395,106.7584,8461.0
2019-10-17 15:00:00,113.02,113.07,112.99,113.03,5675.0,106.7489,106.7961,106.7206,106.7584,5675.0
2019-10-17 15:05:00,113.03,113.05,113.0,113.01,9921.0,106.7584,106.7772,106.73,106.7395,9921.0
2019-10-17 15:10:00,113.0,113.08,112.98,113.07,4983.0,106.73,106.8056,106.7111,106.7961,4983.0
2019-10-17 15:15:00,113.06,113.06,112.94,112.95,4380.0,106.7867,106.7867,106.6733,106.6828,4380.0
2019-10-17 15:20:00,112.93,112.98,112.89,112.93,6849.0,106.6639,106.7111,106.6261,106.6639,6849.0
2019-10-17 15:25:00,112.93,112.96,112.88,112.91,25519.0,106.6639,106.6922,106.6167,106.645,25519.0
2019-10-17 15:30:00,112.92,113.05,112.92,113.03,9278.0,106.6545,106.7772,106.6545,106.7584,9278.0
2019-10-17 15:35:00,113.03,113.07,113.0,113.02,13330.0,106.7584,106.7961,106.73,106.7489,13330.0
2019-10-17 15:40:00,113.02,113.11,113.02,113.09,10935.0,106.7489,106.8339,106.7489,106.815,10935.0
2019-10-17 15:45:00,113.09,113.19,113.08,113.11,13195.0,106.815,106.9095,106.8056,106.8339,13195.0
2019-10-17 15:50:00,113.11,113.23,113.07,113.2,20738.0,106.8339,106.9473,106.7961,106.9189,20738.0
2019-10-17 15:55:00,113.2,113.2,112.96,113.02,76255.0,106.9189,106.9189,106.6922,106.7489,76255.0
2019-10-18 09:30:00,112.64,113.33,112.5,113.33,148716.0,106.39,107.0417,106.2578,107.0417,148716.0
2019-10-18 09:35:00,113.25,113.64,113.1,113.52,23042.0,106.9661,107.3345,106.8245,107.2212,23042.0
2019-10-18 09:40:00,113.56,113.57,113.3,113.39,8691.0,107.2589,107.2684,107.0134,107.0984,8691.0
2019-10-18 09:45:00,113.42,113.57,113.38,113.54,6671.0,107.1267,107.2684,107.0889,107.2401,6671.0
2019-10-18 09:50:00,113.53,113.53,113.36,113.49,9741.0,107.2306,107.2306,107.07,107.1928,9741.0
2019-10-18 09:55:00,113.48,113.98,113.46,113.94,16777.0,107.1834,107.6556,107.1645,107.6179,16777.0
2019-10-18 10:00:00,113.92,113.92,113.53,113.57,9730.0,107.599,107.599,107.2306,107.2684,9730.0
2019-10-18 10:05:00,113.56,113.67,113.48,113.54,6512.0,107.2589,107.3628,107.1834,107.2401,6512.0
2019-10-18 10:10:00,113.63,113.79,113.63,113.79,6400.0,107.3251,107.4762,107.3251,107.4762,6400.0
2019-10-18 10:15:00,113.76,113.81,113.67,113.71,9228.0,107.4478,107.4951,107.3628,107.4006,9228.0
2019-10-18 10:20:00,113.7,113.8,113.65,113.71,7576.0,107.3912,107.4856,107.344,107.4006,7576.0
2019-10-18 10:25:00,113.73,113.95,113.7,113.88,11510.0,107.4195,107.6273,107.3912,107.5612,11510.0
2019-10-18 10:30:00,113.88,114.04,113.87,114.02,19647.0,107.5612,107.7123,107.5517,107.6934,19647.0
2019-10-18 10:35:00,113.99,114.14,113.93,114.1,11572.0,107.6651,107.8068,107.6084,107.769,11572.0
2019-10-18 10:40:00,114.07,114.22,113.94,114.09,11770.0,107.7406,107.8823,107.6179,107.7595,11770.0
2019-10-18 10:45:00,114.07,114.13,113.95,114.04,9768.0,107.7406,107.7973,107.6273,107.7123,9768.0
2019-10-18 10:50:00,114.07,114.23,114.07,114.21,5060.0,107.7406,107.8918,107.7406,107.8729,5060.0
2019-10-18 10:55:00,114.19,114.19,114.05,114.14,6638.0,107.854,107.854,107.7218,107.8068,6638.0
2019-10-18 11:00:00,114.09,114.31,114.09,114.23,6450.0,107.7595,107.9673,107.7595,107.8918,6450.0
2019-10-18 11:05:00,114.25,114.32,114.23,114.28,3687.0,107.9107,107.9768,107.8918,107.939,3687.0
2019-10-18 11:10:00,114.27,114.57,114.26,114.48,8286.0,107.9296,108.2129,107.9201,108.1279,8286.0
2019-10-18 11:15:00,114.48,114.49,114.35,114.41,8403.0,108.1279,108.1373,108.0051,108.0618,8403.0
2019-10-18 11:20:00,114.42,114.54,114.38,114.44,7812.0,108.0712,108.1846,108.0334,108.0901,7812.0
2019-10-18 11:25:00,114.42,114.42,114.37,114.41,2508.0,108.0712,108.0712,108.024,108.0618,2508.0
2019-10-18 11:30:00,114.42,114.48,114.26,114.26,8059.0,108.0712,108.1279,107.9201,107.9201,8059.0
2019-10-18 11:35:00,114.31,114.47,114.31,114.41,5141.0,107.9673,108.1185,107.9673,108.0618,5141.0
2019-10-18 11:40:00,114.37,114.42,114.21,114.24,6909.0,108.024,108.0712,107.8729,107.9012,6909.0
2019-10-18 11:45:00,114.23,114.27,114.18,114.26,5788.0,107.8918,107.9296,107.8445,107.9201,5788.0
2019-10-18 11:50:00,114.23,114.27,114.14,114.19,8805.0,107.8918,107.9296,107.8068,107.854,8805.0
2019-10-18 11:55:00,114.21,114.25,114.12,114.19,4813.0,107.8729,107.9107,107.7879,107.854,4813.0
2019-10-18 12:00:00,114.12,114.26,114.09,114.17,6368.0,107.7879,107.9201,107.7595,107.8351,6368.0
2019-10-18 12:05:00,114.18,114.3,114.18,114.29,4154.0,107.8445,107.9579,107.8445,107.9484,4154.0
2019-10-18 12:10:00,114.29,114.29,114.23,114.26,4829.0,107.9484,107.9484,107.8918,107.9201,4829.0
2019-10-18 12:15:00,114.24,114.3,114.16,114.19,5700.0,107.9012,107.9579,107.8257,107.854,5700.0
2019-10-18 12:20:00,114.17,114.17,113.98,114.08,9700.0,107.8351,107.8351,107.6556,107.7501,9700.0
2019-10-18 12:25:00,114.08,114.19,114.05,114.12,3791.0,107.7501,107.854,107.7218,107.7879,3791.0
2019-10-18 12:30:00,114.12,114.24,114.05,114.23,6755.0,107.7879,107.9012,107.7218,107.8918,6755.0
2019-10-18 12:35:00,114.25,114.37,114.23,114.37,3982.0,107.9107,108.024,107.8918,108.024,3982.0
2019-10-18 12:40:00,114.34,114.46,114.34,114.45,3564.0,107.9957,108.109,107.9957,108.0996,3564.0
2019-10-18 12:45:00,114.45,114.45,114.38,114.41,2700.0,108.0996,108.0996,108.0334,108.0618,2700.0
2019-10-18 12:50:00,114.39,114.41,114.32,114.35,8014.0,108.0429,108.0618,107.9768,108.0051,8014.0
2019-10-18 12:55:00,114.37,114.48,114.34,114.47,2800.0,108.024,108.1279,107.9957,108.1185,2800.0
2019-10-18 13:00:00,114.47,114.5,114.37,114.4,6534.0,108.1185,108.1468,108.024,108.0523,6534.0
2019-10-18 13:05:00,114.4,114.42,114.38,114.4,5018.0,108.0523,108.0712,108.0334,108.0523,5018.0
2019-10-18 13:10:00,114.41,114.5,114.39,114.48,4600.0,108.0618,108.1468,108.0429,108.1279,4600.0
2019-10-18 13:15:00,114.48,114.55,114.45,114.48,4830.0,108.1279,108.194,108.0996,108.1279,4830.0
2019-10-18 13:20:00,114.5,114.54,114.47,114.52,3950.0,108.1468,108.1846,108.1185,108.1657,3950.0
2019-10-18 13:25:00,114.54,114.55,114.39,114.44,6000.0,108.1846,108.194,108.0429,108.0901,6000.0
2019-10-18 13:30:00,114.46,114.58,114.42,114.53,3900.0,108.109,108.2224,108.0712,108.1751,3900.0
2019-10-18 13:35:00,114.53,114.63,114.53,114.61,6717.0,108.1751,108.2696,108.1751,108.2507,6717.0
2019-10-18 13:40:00,114.61,114.77,114.56,114.77,5426.0,108.2507,108.4018,108.2035,108.4018,5426.0
2019-10-18 13:45:00,114.76,114.83,114.72,114.77,7767.0,108.3924,108.4585,108.3546,108.4018,7767.0
2019-10-18 13:50:00,114.78,114.79,114.73,114.76,3900.0,108.4113,108.4207,108.364,108.3924,3900.0
2019-10-18 13:55:00,114.75,114.8,114.69,114.76,2880.0,108.3829,108.4301,108.3262,108.3924,2880.0
2019-10-18 14:00:00,114.77,114.79,114.53,114.53,8370.0,108.4018,108.4207,108.1751,108.1751,8370.0
2019-10-18 14:05:00,114.49,114.56,114.46,114.47,3105.0,108.1373,108.2035,108.109,108.1185,3105.0
2019-10-18 14:10:00,114.48,114.58,114.47,114.52,3737.0,108.1279,108.2224,108.1185,108.1657,3737.0
2019-10-18 14:15:00,114.5,114.63,114.5,114.63,2510.0,108.1468,108.2696,108.1468,108.2696,2510.0
2019-10-18 14:20:00,114.63,114.68,114.57,114.57,2831.0,108.2696,108.3168,108.2129,108.2129,2831.0
2019-10-18 14:25:00,114.57,114.65,114.56,114.63,4304.0,108.2129,108.2885,108.2035,108.2696,4304.0
2019-10-18 14:30:00,114.62,114.64,114.57,114.59,4381.0,108.2601,108.279,108.2129,108.2318,4381.0
2019-10-18 14:35:00,114.59,114.61,114.48,114.49,3886.0,108.2318,108.2507,108.1279,108.1373,3886.0
2019-10-18 14:40:00,114.48,114.5,114.4,114.4,3000.0,108.1279,108.1468,108.0523,108.0523,3000.0
2019-10-18 14:45:00,114.4,114.4,114.32,114.34,5223.0,108.0523,108.0523,107.9768,107.9957,5223.0
2019-10-18 14:50:00,114.36,114.45,114.36,114.42,3201.0,108.0146,108.0996,108.0146,108.0712,3201.0
2019-10-18 14:55:00,114.43,114.55,114.43,114.54,3100.0,108.0807,108.194,108.0807,108.1846,3100.0
2019-10-18 15:00:00,114.56,114.61,114.53,114.54,5045.0,108.2035,108.2507,108.1751,108.1846,5045.0
2019-10-18 15:05:00,114.54,114.59,114.51,114.51,9831.0,108.1846,108.2318,108.1562,108.1562,9831.0
2019-10-18 15:10:00,114.5,114.52,114.39,114.41,24957.0,108.1468,108.1657,108.0429,108.0618,24957.0
2019-10-18 15:15:00,114.41,114.46,114.4,114.43,5774.0,108.0618,108.109,108.0523,108.0807,5774.0
2019-10-18 15:20:00,114.42,114.5,114.37,114.37,6313.0,108.0712,108.1468,108.024,108.024,6313.0
2019-10-18 15:25:00,114.38,114.46,114.36,114.4,11127.0,108.0334,108.109,108.0146,108.0523,11127.0
2019-10-18 15:30:00,114.39,114.4,114.27,114.27,11101.0,108.0429,108.0523,107.9296,107.9296,11101.0
2019-10-18 15:35:00,114.28,114.3,114.23,114.23,15437.0,107.939,107.9579,107.8918,107.8918,15437.0
2019-10-18 15:40:00,114.24,114.25,114.17,114.18,16259.0,107.9012,107.9107,107.8351,107.8445,16259.0
2019-10-18 15:45:00,114.18,114.22,114.16,114.2,11364.0,107.8445,107.8823,107.8257,107.8634,11364.0
2019-10-18 15:50:00,114.2,114.39,114.2,114.39,21210.0,107.8634,108.0429,107.8634,108.0429,21210.0
2019-10-18 15:55:00,114.39,114.39,114.03,114.03,90801.0,108.0429,108.0429,107.7029,107.7029,90801.0
2019-10-21 09:30:00,111.5,113.22,111.25,113.07,317506.0,105.3132,106.9378,105.0771,106.7961,317506.0
2019-10-21 09:35:00,113.03,113.16,112.52,113.0,52756.0,106.7584,106.8811,106.2767,106.73,52756.0
2019-10-21 09:40:00,112.93,112.93,112.15,112.27,24630.0,106.6639,106.6639,105.9272,106.0405,24630.0
2019-10-21 09:45:00,112.25,112.39,111.95,112.09,22583.0,106.0216,106.1539,105.7383,105.8705,22583.0
2019-10-21 09:50:00,112.18,112.35,112.12,112.29,12680.0,105.9555,106.1161,105.8988,106.0594,12680.0
2019-10-21 09:55:00,112.29,112.34,111.71,111.84,25281.0,106.0594,106.1066,105.5116,105.6344,25281.0
2019-10-21 10:00:00,111.93,111.94,111.47,111.54,25223.0,105.7194,105.7288,105.2849,105.351,25223.0
2019-10-21 10:05:00,111.52,111.64,111.31,111.56,29417.0,105.3321,105.4455,105.1338,105.3699,29417.0
2019-10-21 10:10:00,111.58,111.61,111.37,111.41,19305.0,105.3888,105.4171,105.1905,105.2282,19305.0
2019-10-21 10:15:00,111.41,111.5,111.28,111.47,16152.0,105.2282,105.3132,105.1055,105.2849,16152.0
2019-10-21 10:20:00,111.48,111.71,111.33,111.63,28674.0,105.2944,105.5116,105.1527,105.436,28674.0
2019-10-21 10:25:00,111.61,111.74,111.29,111.47,66372.0,105.4171,105.5399,105.1149,105.2849,66372.0
2019-10-21 10:30:00,111.38,111.4,111.1,111.11,39504.0,105.1999,105.2188,104.9354,104.9449,39504.0
2019-10-21 10:35:00,111.11,111.27,111.08,111.27,9519.0,104.9449,105.096,104.9166,105.096,9519.0
2019-10-21 10:40:00,111.27,111.3,111.13,111.17,21256.0,105.096,105.1243,104.9638,105.0016,21256.0
2019-10-21 10:45:00,111.18,111.23,111.02,111.1,12501.0,105.011,105.0582,104.8599,104.9354,12501.0
2019-10-21 10:50:00,111.1,111.3,111.09,111.16,26852.0,104.9354,105.1243,104.926,104.9921,26852.0
2019-10-21 10:55:00,111.15,111.19,111.02,111.08,9001.0,104.9827,105.0205,104.8599,104.9166,9001.0
2019-10-21 11:00:00,111.06,111.09,110.78,111.02,23822.0,104.8977,104.926,104.6332,104.8599,23822.0
2019-10-21 11:05:00,110.98,111.01,110.89,110.99,11097.0,104.8221,104.8504,104.7371,104.8315,11097.0
2019-10-21 11:10:00,111.02,111.1,110.91,110.97,13273.0,104.8599,104.9354,104.756,104.8127,13273.0
2019-10-21 11:15:00,110.95,110.95,110.77,110.77,10963.0,104.7938,104.7938,104.6238,104.6238,10963.0
2019-10-21 11:20:00,110.79,110.92,110.78,110.79,10000.0,104.6426,104.7654,104.6332,104.6426,10000.0
2019-10-21 11:25:00,110.8,110.91,110.77,110.88,9854.0,104.6521,104.756,104.6238,104.7277,9854.0
2019-10-21 11:30:00,110.86,110.89,110.74,110.75,7391.0,104.7088,104.7371,104.5954,104.6049,7391.0
2019-10-21 11:35:00,110.7,110.75,110.63,110.64,8736.0,104.5576,104.6049,104.4915,104.501,8736.0
2019-10-21 11:40:00,110.66,110.73,110.63,110.71,21431.0,104.5199,104.586,104.4915,104.5671,21431.0
2019-10-21 11:45:00,110.72,110.82,110.7,110.75,21959.0,104.5765,104.671,104.5576,104.6049,21959.0
2019-10-21 11:50:00,110.77,110.8,110.67,110.69,10386.0,104.6238,104.6521,104.5293,104.5482,10386.0
2019-10-21 11:55:00,110.69,110.74,110.53,110.53,15407.0,104.5482,104.5954,104.3971,104.3971,15407.0
2019-10-21 12:00:00,110.54,110.6,110.4,110.57,16270.0,104.4065,104.4632,104.2743,104.4349,16270.0
2019-10-21 12:05:00,110.56,110.74,110.55,110.74,10900.0,104.4254,104.5954,104.416,104.5954,10900.0
2019-10-21 12:10:00,110.71,110.71,110.64,110.68,17257.0,104.5671,104.5671,104.501,104.5387,17257.0
2019-10-21 12:15:00,110.7,110.81,110.69,110.76,9173.0,104.5576,104.6615,104.5482,104.6143,9173.0
2019-10-21 12:20:00,110.74,110.82,110.72,110.81,8037.0,104.5954,104.671,104.5765,104.6615,8037.0
2019-10-21 12:25:00,110.81,110.88,110.75,110.78,9058.0,104.6615,104.7277,104.6049,104.6332,9058.0
2019-10-21 12:30:00,110.78,110.88,110.78,110.79,24567.0,104.6332,104.7277,104.6332,104.6426,24567.0
2019-10-21 12:35:00,110.78,110.8,110.63,110.67,14094.0,104.6332,104.6521,104.4915,104.5293,14094.0
2019-10-21 12:40:00,110.67,110.71,110.44,110.47,8580.0,104.5293,104.5671,104.3121,104.3404,8580.0
2019-10-21 12:45:00,110.43,110.47,110.42,110.45,5918.0,104.3026,104.3404,104.2932,104.3215,5918.0
2019-10-21 12:50:00,110.45,110.49,110.4,110.43,6772.0,104.3215,104.3593,104.2743,104.3026,6772.0
2019-10-21 12:55:00,110.43,110.44,110.19,110.21,16877.0,104.3026,104.3121,104.0759,104.0948,16877.0
2019-10-21 13:00:00,110.2,110.4,110.17,110.39,26721.0,104.0854,104.2743,104.057,104.2648,26721.0
2019-10-21 13:05:00,110.4,110.42,110.29,110.33,9505.0,104.2743,104.2932,104.1704,104.2082,9505.0
2019-10-21 13:10:00,110.32,110.35,110.16,110.16,9290.0,104.1987,104.2271,104.0476,104.0476,9290.0
2019-10-21 13:15:00,110.18,110.36,110.15,110.32,6971.0,104.0665,104.2365,104.0382,104.1987,6971.0
2019-10-21 13:20:00,110.32,110.39,110.22,110.22,10980.0,104.1987,104.2648,104.1043,104.1043,10980.0
2019-10-21 13:25:00,110.22,110.24,110.06,110.09,9253.0,104.1043,104.1232,103.9532,103.9815,9253.0
2019-10-21 13:30:00,110.1,110.13,110.07,110.13,5800.0,103.9909,104.0193,103.9626,104.0193,5800.0
2019-10-21 13:35:00,110.12,110.14,109.72,109.76,22492.0,104.0098,104.0287,103.632,103.6698,22492.0
2019-10-21 13:40:00,109.75,109.76,109.42,109.47,15226.0,103.6604,103.6698,103.3487,103.3959,15226.0
2019-10-21 13:45:00,109.47,110.44,109.3,109.34,37347.0,103.3959,104.3121,103.2353,103.2731,37347.0
2019-10-21 13:50:00,109.35,109.36,109.07,109.07,17627.0,103.2825,103.292,103.0181,103.0181,17627.0
2019-10-21 13:55:00,109.09,109.28,109.07,109.26,21836.0,103.037,103.2164,103.0181,103.1975,21836.0
2019-10-21 14:00:00,109.26,109.32,109.14,109.19,29109.0,103.1975,103.2542,103.0842,103.1314,29109.0
2019-10-21 14:05:00,109.2,109.5,109.2,109.5,44424.0,103.1409,103.4242,103.1409,103.4242,44424.0
2019-10-21 14:10:00,109.52,109.64,109.47,109.61,19986.0,103.4431,103.5565,103.3959,103.5281,19986.0
2019-10-21 14:15:00,109.62,109.81,109.59,109.75,32881.0,103.5376,103.717,103.5092,103.6604,32881.0
2019-10-21 14:20:00,109.75,110.0,109.74,109.95,18707.0,103.6604,103.8965,103.6509,103.8493,18707.0
2019-10-21 14:25:00,109.96,110.1,109.93,110.07,22988.0,103.8587,103.9909,103.8304,103.9626,22988.0
2019-10-21 14:30:00,110.05,110.33,110.04,110.32,17531.0,103.9437,104.2082,103.9343,104.1987,17531.0
2019-10-21 14:35:00,110.29,110.53,110.29,110.51,21751.0,104.1704,104.3971,104.1704,104.3782,21751.0
2019-10-21 14:40:00,110.53,110.69,110.51,110.67,19069.0,104.3971,104.5482,104.3782,104.5293,19069.0
2019-10-21 14:45:00,110.69,110.69,110.26,110.5,58064.0,104.5482,104.5482,104.1421,104.3687,58064.0
2019-10-21 14:50:00,110.5,110.57,110.49,110.54,14753.0,104.3687,104.4349,104.3593,104.4065,14753.0
2019-10-21 14:55:00,110.54,110.57,110.47,110.55,18644.0,104.4065,104.4349,104.3404,104.416,18644.0
2019-10-21 15:00:00,110.55,110.56,110.5,110.54,17758.0,104.416,104.4254,104.3687,104.4065,17758.0
2019-10-21 15:05:00,110.54,110.57,110.48,110.55,13281.0,104.4065,104.4349,104.3498,104.416,13281.0
2019-10-21 15:10:00,110.54,110.55,110.42,110.42,11893.0,104.4065,104.416,104.2932,104.2932,11893.0
2019-10-21 15:15:00,110.42,110.53,110.39,110.48,13218.0,104.2932,104.3971,104.2648,104.3498,13218.0
2019-10-21 15:20:00,110.47,110.64,110.46,110.64,21570.0,104.3404,104.501,104.331,104.501,21570.0
2019-10-21 15:25:00,110.64,110.82,110.54,110.55,51261.0,104.501,104.671,104.4065,104.416,51261.0
2019-10-21 15:30:00,110.54,110.87,110.53,110.87,27541.0,104.4065,104.7182,104.3971,104.7182,27541.0
2019-10-21 15:35:00,110.86,110.98,110.76,110.97,26076.0,104.7088,104.8221,104.6143,104.8127,26076.0
2019-10-21 15:40:00,110.97,111.07,110.96,111.03,16603.0,104.8127,104.9071,104.8032,104.8693,16603.0
2019-10-21 15:45:00,111.01,111.11,110.97,111.04,18439.0,104.8504,104.9449,104.8127,104.8788,18439.0
2019-10-21 15:50:00,111.05,111.17,111.05,111.14,37997.0,104.8882,105.0016,104.8882,104.9732,37997.0
2019-10-21 15:55:00,111.13,111.13,110.85,110.99,85327.0,104.9638,104.9638,104.6993,104.8315,85327.0
2019-10-22 09:30:00,111.28,112.04,111.03,112.04,20722.0,105.1055,105.8233,104.8693,105.8233,20722.0
2019-10-22 09:35:00,112.05,112.05,111.57,111.99,5892.0,105.8327,105.8327,105.3794,105.7761,5892.0
2019-10-22 09:40:00,111.95,112.28,111.85,111.86,6877.0,105.7383,106.05,105.6438,105.6533,6877.0
2019-10-22 09:45:00,111.96,111.96,111.64,111.69,8146.0,105.7477,105.7477,105.4455,105.4927,8146.0
2019-10-22 09:50:00,111.69,111.74,111.45,111.56,6179.0,105.4927,105.5399,105.266,105.3699,6179.0
2019-10-22 09:55:00,111.56,111.71,111.5,111.71,7288.0,105.3699,105.5116,105.3132,105.5116,7288.0
2019-10-22 10:00:00,111.68,111.84,111.6,111.64,9859.0,105.4833,105.6344,105.4077,105.4455,9859.0
2019-10-22 10:05:00,111.64,111.85,111.63,111.81,12221.0,105.4455,105.6438,105.436,105.606,12221.0
2019-10-22 10:10:00,111.83,111.91,111.65,111.9,9764.0,105.6249,105.7005,105.4549,105.6911,9764.0
2019-10-22 10:15:00,111.9,112.17,111.88,112.17,14406.0,105.6911,105.9461,105.6722,105.9461,14406.0
2019-10-22 10:20:00,112.14,112.29,112.12,112.22,10630.0,105.9177,106.0594,105.8988,105.9933,10630.0
2019-10-22 10:25:00,112.23,112.28,112.1,112.17,9803.0,106.0027,106.05,105.88,105.9461,9803.0
2019-10-22 10:30:00,112.17,112.28,112.14,112.15,4184.0,105.9461,106.05,105.9177,105.9272,4184.0
2019-10-22 10:35:00,112.09,112.26,112.09,112.26,4190.0,105.8705,106.0311,105.8705,106.0311,4190.0
2019-10-22 10:40:00,112.24,112.34,112.17,112.27,4847.0,106.0122,106.1066,105.9461,106.0405,4847.0
2019-10-22 10:45:00,112.27,112.49,112.27,112.4,10118.0,106.0405,106.2483,106.0405,106.1633,10118.0
2019-10-22 10:50:00,112.41,112.53,112.37,112.52,4790.0,106.1728,106.2861,106.135,106.2767,4790.0
2019-10-22 10:55:00,112.51,112.55,112.31,112.34,6084.0,106.2672,106.305,106.0783,106.1066,6084.0
2019-10-22 11:00:00,112.31,112.39,112.29,112.37,10599.0,106.0783,106.1539,106.0594,106.135,10599.0
2019-10-22 11:05:00,112.38,112.5,112.32,112.5,8349.0,106.1444,106.2578,106.0878,106.2578,8349.0
2019-10-22 11:10:00,112.55,112.55,112.38,112.46,6626.0,106.305,106.305,106.1444,106.22,6626.0
2019-10-22 11:15:00,112.51,112.7,112.51,112.7,7078.0,106.2672,106.4467,106.2672,106.4467,7078.0
2019-10-22 11:20:00,112.64,112.78,112.61,112.76,4038.0,106.39,106.5222,106.3617,106.5033,4038.0
2019-10-22 11:25:00,112.76,112.79,112.69,112.78,5527.0,106.5033,106.5317,106.4372,106.5222,5527.0
2019-10-22 11:30:00,112.78,112.9,112.72,112.87,8648.0,106.5222,106.6356,106.4656,106.6072,8648.0
2019-10-22 11:35:00,112.85,112.98,112.83,112.86,12664.0,106.5883,106.7111,106.5695,106.5978,12664.0
2019-10-22 11:40:00,112.86,112.92,112.85,112.89,12901.0,106.5978,106.6545,106.5883,106.6261,12901.0
2019-10-22 11:45:00,112.86,112.95,112.84,112.9,6662.0,106.5978,106.6828,106.5789,106.6356,6662.0
2019-10-22 11:50:00,112.87,112.98,112.86,112.87,5732.0,106.6072,106.7111,106.5978,106.6072,5732.0
2019-10-22 11:55:00,112.87,112.87,112.61,112.76,6698.0,106.6072,106.6072,106.3617,106.5033,6698.0
2019-10-22 12:00:00,112.74,112.82,112.71,112.76,5659.0,106.4844,106.56,106.4561,106.5033,5659.0
2019-10-22 12:05:00,112.78,112.84,112.76,112.83,4875.0,106.5222,106.5789,106.5033,106.5695,4875.0
2019-10-22 12:10:00,112.82,112.93,112.81,112.91,7778.0,106.56,106.6639,106.5506,106.645,7778.0
2019-10-22 12:15:00,112.91,112.96,112.85,112.86,9452.0,106.645,106.6922,106.5883,106.5978,9452.0
2019-10-22 12:20:00,112.86,112.87,112.72,112.73,9317.0,106.5978,106.6072,106.4656,106.475,9317.0
2019-10-22 12:25:00,112.74,112.81,112.73,112.81,3640.0,106.4844,106.5506,106.475,106.5506,3640.0
2019-10-22 12:30:00,112.81,112.81,112.63,112.67,7965.0,106.5506,106.5506,106.3805,106.4183,7965.0
2019-10-22 12:35:00,112.64,112.66,112.43,112.43,6576.0,106.39,106.4089,106.1916,106.1916,6576.0
2019-10-22 12:40:00,112.44,112.5,112.38,112.39,9174.0,106.2011,106.2578,106.1444,106.1539,9174.0
2019-10-22 12:45:00,112.39,112.41,112.32,112.4,8451.0,106.1539,106.1728,106.0878,106.1633,8451.0
2019-10-22 12:50:00,112.4,112.58,112.37,112.58,7210.0,106.1633,106.3333,106.135,106.3333,7210.0
2019-10-22 12:55:00,112.56,112.69,112.54,112.68,13224.0,106.3144,106.4372,106.2955,106.4278,13224.0
2019-10-22 13:00:00,112.68,112.75,112.59,112.64,8695.0,106.4278,106.4939,106.3428,106.39,8695.0
2019-10-22 13:05:00,112.6,112.67,112.6,112.64,3408.0,106.3522,106.4183,106.3522,106.39,3408.0
2019-10-22 13:10:00,112.62,112.66,112.56,112.66,5582.0,106.3711,106.4089,106.3144,106.4089,5582.0
2019-10-22 13:15:00,112.67,112.67,112.59,112.62,5618.0,106.4183,106.4183,106.3428,106.3711,5618.0
2019-10-22 13:20:00,112.64,112.64,112.55,112.6,3454.0,106.39,106.39,106.305,106.3522,3454.0
2019-10-22 13:25:00,112.59,112.68,112.59,112.66,15057.0,106.3428,106.4278,106.3428,106.4089,15057.0
2019-10-22 13:30:00,112.66,112.84,112.64,112.82,7344.0,106.4089,106.5789,106.39,106.56,7344.0
2019-10-22 13:35:00,112.82,112.9,112.78,112.88,9638.0,106.56,106.6356,106.5222,106.6167,9638.0
2019-10-22 13:40:00,112.87,112.9,112.82,112.82,4196.0,106.6072,106.6356,106.56,106.56,4196.0
2019-10-22 13:45:00,112.82,112.82,112.7,112.71,5663.0,106.56,106.56,106.4467,106.4561,5663.0
2019-10-22 13:50:00,112.7,112.72,112.5,112.5,9556.0,106.4467,106.4656,106.2578,106.2578,9556.0
2019-10-22 13:55:00,112.51,112.51,112.37,112.39,18381.0,106.2672,106.2672,106.135,106.1539,18381.0
2019-10-22 14:00:00,112.39,112.47,112.36,112.38,16517.0,106.1539,106.2294,106.1255,106.1444,16517.0
2019-10-22 14:05:00,112.37,112.41,112.25,112.26,14764.0,106.135,106.1728,106.0216,106.0311,14764.0
2019-10-22 14:10:00,112.25,112.34,112.22,112.33,6847.0,106.0216,106.1066,105.9933,106.0972,6847.0
2019-10-22 14:15:00,112.33,112.38,112.21,112.21,6078.0,106.0972,106.1444,105.9839,105.9839,6078.0
2019-10-22 14:20:00,112.23,112.27,112.12,112.14,11983.0,106.0027,106.0405,105.8988,105.9177,11983.0
2019-10-22 14:25:00,112.16,112.39,112.16,112.37,10545.0,105.9366,106.1539,105.9366,106.135,10545.0
2019-10-22 14:30:00,112.41,112.44,112.13,112.23,15658.0,106.1728,106.2011,105.9083,106.0027,15658.0
2019-10-22 14:35:00,112.26,112.36,112.23,112.32,6920.0,106.0311,106.1255,106.0027,106.0878,6920.0
2019-10-22 14:40:00,112.31,112.35,112.25,112.33,6443.0,106.0783,106.1161,106.0216,106.0972,6443.0
2019-10-22 14:45:00,112.3,112.31,112.2,112.2,6500.0,106.0689,106.0783,105.9744,105.9744,6500.0
2019-10-22 14:50:00,112.2,112.2,112.08,112.12,7380.0,105.9744,105.9744,105.8611,105.8988,7380.0
2019-10-22 14:55:00,112.14,112.24,112.06,112.12,9598.0,105.9177,106.0122,105.8422,105.8988,9598.0
2019-10-22 15:00:00,112.17,112.21,112.11,112.15,10100.0,105.9461,105.9839,105.8894,105.9272,10100.0
2019-10-22 15:05:00,112.14,112.25,112.13,112.24,11175.0,105.9177,106.0216,105.9083,106.0122,11175.0
2019-10-22 15:10:00,112.2,112.25,112.15,112.17,10808.0,105.9744,106.0216,105.9272,105.9461,10808.0
2019-10-22 15:15:00,112.18,112.28,112.17,112.28,15640.0,105.9555,106.05,105.9461,106.05,15640.0
2019-10-22 15:20:00,112.27,112.33,112.22,112.29,9821.0,106.0405,106.0972,105.9933,106.0594,9821.0
2019-10-22 15:25:00,112.29,112.4,112.26,112.38,10711.0,106.0594,106.1633,106.0311,106.1444,10711.0
2019-10-22 15:30:00,112.38,112.4,112.34,112.4,20079.0,106.1444,106.1633,106.1066,106.1633,20079.0
2019-10-22 15:35:00,112.4,112.44,112.13,112.14,18846.0,106.1633,106.2011,105.9083,105.9177,18846.0
2019-10-22 15:40:00,112.15,112.17,111.87,111.87,31137.0,105.9272,105.9461,105.6627,105.6627,31137.0
2019-10-22 15:45:00,111.9,111.91,111.61,111.7,37405.0,105.6911,105.7005,105.4171,105.5022,37405.0
2019-10-22 15:50:00,111.7,111.9,111.68,111.89,32854.0,105.5022,105.6911,105.4833,105.6816,32854.0
2019-10-22 15:55:00,111.89,112.05,111.8,111.91,77156.0,105.6816,105.8327,105.5966,105.7005,77156.0
2019-10-23 09:30:00,111.98,112.22,111.81,111.93,23319.0,105.7666,105.9933,105.606,105.7194,23319.0
2019-10-23 09:35:00,111.89,111.89,111.46,111.46,18473.0,105.6816,105.6816,105.2755,105.2755,18473.0
2019-10-23 09:40:00,111.4,111.45,111.24,111.39,4274.0,105.2188,105.266,105.0677,105.2094,4274.0
2019-10-23 09:45:00,111.46,111.46,111.2,111.2,4187.0,105.2755,105.2755,105.0299,105.0299,4187.0
2019-10-23 09:50:00,111.19,111.25,111.05,111.05,6898.0,105.0205,105.0771,104.8882,104.8882,6898.0
2019-10-23 09:55:00,111.05,111.11,111.0,111.06,6899.0,104.8882,104.9449,104.841,104.8977,6899.0
2019-10-23 10:00:00,111.06,111.06,110.92,111.04,5664.0,104.8977,104.8977,104.7654,104.8788,5664.0
2019-10-23 10:05:00,111.05,111.08,110.92,110.97,5513.0,104.8882,104.9166,104.7654,104.8127,5513.0
2019-10-23 10:10:00,110.98,111.06,110.98,111.05,2400.0,104.8221,104.8977,104.8221,104.8882,2400.0
2019-10-23 10:15:00,111.08,111.1,111.02,111.09,3939.0,104.9166,104.9354,104.8599,104.926,3939.0
2019-10-23 10:20:00,111.09,111.09,110.94,110.94,2806.0,104.926,104.926,104.7843,104.7843,2806.0
2019-10-23 10:25:00,110.91,110.91,110.68,110.79,5528.0,104.756,104.756,104.5387,104.6426,5528.0
2019-10-23 10:30:00,110.81,110.84,110.63,110.67,7024.0,104.6615,104.6899,104.4915,104.5293,7024.0
2019-10-23 10:35:00,110.67,110.75,110.63,110.75,3940.0,104.5293,104.6049,104.4915,104.6049,3940.0
2019-10-23 10:40:00,110.73,110.74,110.68,110.71,3325.0,104.586,104.5954,104.5387,104.5671,3325.0
2019-10-23 10:45:00,110.86,110.86,110.64,110.64,4737.0,104.7088,104.7088,104.501,104.501,4737.0
2019-10-23 10:50:00,110.64,110.76,110.5,110.7,7760.0,104.501,104.6143,104.3687,104.5576,7760.0
2019-10-23 10:55:00,110.71,110.74,110.54,110.57,11718.0,104.5671,104.5954,104.4065,104.4349,11718.0
2019-10-23 11:00:00,110.59,110.82,110.57,110.82,8710.0,104.4537,104.671,104.4349,104.671,8710.0
2019-10-23 11:05:00,110.83,110.84,110.63,110.68,11986.0,104.6804,104.6899,104.4915,104.5387,11986.0
2019-10-23 11:10:00,110.67,110.7,110.55,110.56,3828.0,104.5293,104.5576,104.416,104.4254,3828.0
2019-10-23 11:15:00,110.58,110.66,110.54,110.62,6337.0,104.4443,104.5199,104.4065,104.4821,6337.0
2019-10-23 11:20:00,110.64,110.64,110.51,110.52,4176.0,104.501,104.501,104.3782,104.3876,4176.0
2019-10-23 11:25:00,110.53,110.58,110.48,110.54,6240.0,104.3971,104.4443,104.3498,104.4065,6240.0
2019-10-23 11:30:00,110.56,110.56,110.38,110.48,15594.0,104.4254,104.4254,104.2554,104.3498,15594.0
2019-10-23 11:35:00,110.46,110.52,110.43,110.49,7669.0,104.331,104.3876,104.3026,104.3593,7669.0
2019-10-23 11:40:00,110.48,110.5,110.34,110.41,9109.0,104.3498,104.3687,104.2176,104.2837,9109.0
2019-10-23 11:45:00,110.42,110.58,110.41,110.49,10959.0,104.2932,104.4443,104.2837,104.3593,10959.0
2019-10-23 11:50:00,110.54,110.54,110.45,110.52,4202.0,104.4065,104.4065,104.3215,104.3876,4202.0
2019-10-23 11:55:00,110.53,110.54,110.46,110.53,4038.0,104.3971,104.4065,104.331,104.3971,4038.0
2019-10-23 12:00:00,110.51,110.55,110.51,110.54,9758.0,104.3782,104.416,104.3782,104.4065,9758.0
2019-10-23 12:05:00,110.53,110.55,110.47,110.49,7477.0,104.3971,104.416,104.3404,104.3593,7477.0
2019-10-23 12:10:00,110.5,110.5,110.42,110.48,8796.0,104.3687,104.3687,104.2932,104.3498,8796.0
2019-10-23 12:15:00,110.46,110.48,110.41,110.42,7254.0,104.331,104.3498,104.2837,104.2932,7254.0
2019-10-23 12:20:00,110.42,110.42,110.32,110.36,8848.0,104.2932,104.2932,104.1987,104.2365,8848.0
2019-10-23 12:25:00,110.35,110.36,110.3,110.33,7638.0,104.2271,104.2365,104.1798,104.2082,7638.0
2019-10-23 12:30:00,110.3,110.37,110.3,110.36,5979.0,104.1798,104.2459,104.1798,104.2365,5979.0
2019-10-23 12:35:00,110.34,110.41,110.28,110.3,7187.0,104.2176,104.2837,104.1609,104.1798,7187.0
2019-10-23 12:40:00,110.33,110.34,110.19,110.23,8490.0,104.2082,104.2176,104.0759,104.1137,8490.0
2019-10-23 12:45:00,110.23,110.29,110.22,110.24,6215.0,104.1137,104.1704,104.1043,104.1232,6215.0
2019-10-23 12:50:00,110.24,110.3,110.2,110.25,10720.0,104.1232,104.1798,104.0854,104.1326,10720.0
2019-10-23 12:55:00,110.25,110.25,110.2,110.2,5939.0,104.1326,104.1326,104.0854,104.0854,5939.0
2019-10-23 13:00:00,110.22,110.26,110.19,110.23,12405.0,104.1043,104.1421,104.0759,104.1137,12405.0
2019-10-23 13:05:00,110.24,110.24,110.15,110.16,3792.0,104.1232,104.1232,104.0382,104.0476,3792.0
2019-10-23 13:10:00,110.16,110.16,110.07,110.07,7459.0,104.0476,104.0476,103.9626,103.9626,7459.0
2019-10-23 13:15:00,110.08,110.1,110.05,110.09,6487.0,103.972,103.9909,103.9437,103.9815,6487.0
2019-10-23 13:20:00,110.08,110.13,110.05,110.08,4104.0,103.972,104.0193,103.9437,103.972,4104.0
2019-10-23 13:25:00,110.09,110.16,110.09,110.15,7267.0,103.9815,104.0476,103.9815,104.0382,7267.0
2019-10-23 13:30:00,110.16,110.16,110.1,110.1,7729.0,104.0476,104.0476,103.9909,103.9909,7729.0
2019-10-23 13:35:00,110.1,110.23,110.06,110.08,29857.0,103.9909,104.1137,103.9532,103.972,29857.0
2019-10-23 13:40:00,110.09,110.19,110.09,110.16,11108.0,103.9815,104.0759,103.9815,104.0476,11108.0
2019-10-23 13:45:00,110.16,110.16,110.07,110.07,11403.0,104.0476,104.0476,103.9626,103.9626,11403.0
2019-10-23 13:50:00,110.04,110.08,110.03,110.06,14333.0,103.9343,103.972,103.9248,103.9532,14333.0
2019-10-23 13:55:00,110.06,110.08,110.02,110.02,5471.0,103.9532,103.972,103.9154,103.9154,5471.0
2019-10-23 14:00:00,110.02,110.03,109.96,110.0,8919.0,103.9154,103.9248,103.8587,103.8965,8919.0
2019-10-23 14:05:00,110.01,110.02,109.95,109.96,10042.0,103.9059,103.9154,103.8493,103.8587,10042.0
2019-10-23 14:10:00,109.96,109.97,109.91,109.93,4004.0,103.8587,103.8681,103.8115,103.8304,4004.0
2019-10-23 14:15:00,109.95,109.99,109.94,109.98,6410.0,103.8493,103.887,103.8398,103.8776,6410.0
2019-10-23 14:20:00,109.97,110.02,109.95,110.02,8083.0,103.8681,103.9154,103.8493,103.9154,8083.0
2019-10-23 14:25:00,110.01,110.02,109.91,109.94,3725.0,103.9059,103.9154,103.8115,103.8398,3725.0
2019-10-23 14:30:00,109.94,109.95,109.91,109.91,7358.0,103.8398,103.8493,103.8115,103.8115,7358.0
2019-10-23 14:35:00,109.93,109.99,109.85,109.89,11173.0,103.8304,103.887,103.7548,103.7926,11173.0
2019-10-23 14:40:00,109.9,109.93,109.87,109.88,6874.0,103.802,103.8304,103.7737,103.7831,6874.0
2019-10-23 14:45:00,109.89,109.94,109.87,109.94,5598.0,103.7926,103.8398,103.7737,103.8398,5598.0
2019-10-23 14:50:00,109.95,110.03,109.92,110.02,8879.0,103.8493,103.9248,103.8209,103.9154,8879.0
2019-10-23 14:55:00,110.02,110.03,109.98,109.99,9757.0,103.9154,103.9248,103.8776,103.887,9757.0
2019-10-23 15:00:00,109.98,110.03,109.95,109.99,10083.0,103.8776,103.9248,103.8493,103.887,10083.0
2019-10-23 15:05:00,110.0,110.0,109.94,109.94,14895.0,103.8965,103.8965,103.8398,103.8398,14895.0
2019-10-23 15:10:00,109.95,109.95,109.83,109.84,15126.0,103.8493,103.8493,103.7359,103.7454,15126.0
2019-10-23 15:15:00,109.84,109.84,109.75,109.77,25007.0,103.7454,103.7454,103.6604,103.6792,25007.0
2019-10-23 15:20:00,109.76,109.84,109.71,109.77,52542.0,103.6698,103.7454,103.6226,103.6792,52542.0
2019-10-23 15:25:00,109.77,109.91,109.75,109.91,33296.0,103.6792,103.8115,103.6604,103.8115,33296.0
2019-10-23 15:30:00,109.93,110.03,109.91,109.98,16914.0,103.8304,103.9248,103.8115,103.8776,16914.0
2019-10-23 15:35:00,110.0,110.0,109.67,109.69,35153.0,103.8965,103.8965,103.5848,103.6037,35153.0
2019-10-23 15:40:00,109.68,109.96,109.68,109.88,37167.0,103.5942,103.8587,103.5942,103.7831,37167.0
2019-10-23 15:45:00,109.88,110.0,109.84,109.99,19919.0,103.7831,103.8965,103.7454,103.887,19919.0
2019-10-23 15:50:00,109.99,110.09,109.98,110.02,36161.0,103.887,103.9815,103.8776,103.9154,36161.0
2019-10-23 15:55:00,110.02,110.05,109.79,109.88,143894.0,103.9154,103.9437,103.6981,103.7831,143894.0
2019-10-24 09:30:00,110.22,110.22,109.18,109.68,46891.0,104.1043,104.1043,103.122,103.5942,46891.0
2019-10-24 09:35:00,109.66,109.78,109.31,109.45,23622.0,103.5753,103.6887,103.2448,103.377,23622.0
2019-10-24 09:40:00,109.45,109.58,109.27,109.28,102855.0,103.377,103.4998,103.207,103.2164,102855.0
2019-10-24 09:45:00,109.35,109.78,109.3,109.7,15356.0,103.2825,103.6887,103.2353,103.6131,15356.0
2019-10-24 09:50:00,109.69,109.69,109.37,109.49,15094.0,103.6037,103.6037,103.3014,103.4148,15094.0
2019-10-24 09:55:00,109.49,109.61,109.36,109.41,10911.0,103.4148,103.5281,103.292,103.3392,10911.0
2019-10-24 10:00:00,109.46,109.49,109.28,109.49,10620.0,103.3864,103.4148,103.2164,103.4148,10620.0
2019-10-24 10:05:00,109.48,109.57,109.45,109.53,16280.0,103.4053,103.4903,103.377,103.4526,16280.0
2019-10-24 10:10:00,109.56,109.65,109.45,109.45,14315.0,103.4809,103.5659,103.377,103.377,14315.0
2019-10-24 10:15:00,109.41,109.44,109.35,109.38,5480.0,103.3392,103.3676,103.2825,103.3109,5480.0
2019-10-24 10:20:00,109.41,109.52,109.41,109.48,7473.0,103.3392,103.4431,103.3392,103.4053,7473.0
2019-10-24 10:25:00,109.52,109.52,109.35,109.43,7082.0,103.4431,103.4431,103.2825,103.3581,7082.0
2019-10-24 10:30:00,109.4,109.42,109.23,109.34,7700.0,103.3298,103.3487,103.1692,103.2731,7700.0
2019-10-24 10:35:00,109.34,109.57,109.34,109.53,5928.0,103.2731,103.4903,103.2731,103.4526,5928.0
2019-10-24 10:40:00,109.51,109.61,109.5,109.56,6826.0,103.4337,103.5281,103.4242,103.4809,6826.0
2019-10-24 10:45:00,109.56,109.58,109.38,109.52,22622.0,103.4809,103.4998,103.3109,103.4431,22622.0
2019-10-24 10:50:00,109.54,109.58,109.5,109.53,9073.0,103.462,103.4998,103.4242,103.4526,9073.0
2019-10-24 10:55:00,109.53,109.63,109.48,109.6,9240.0,103.4526,103.547,103.4053,103.5187,9240.0
2019-10-24 11:00:00,109.63,109.65,109.58,109.63,6700.0,103.547,103.5659,103.4998,103.547,6700.0
2019-10-24 11:05:00,109.64,109.66,109.57,109.66,8629.0,103.5565,103.5753,103.4903,103.5753,8629.0
2019-10-24 11:10:00,109.67,109.77,109.67,109.73,7765.0,103.5848,103.6792,103.5848,103.6415,7765.0
2019-10-24 11:15:00,109.73,109.82,109.73,109.81,5686.0,103.6415,103.7265,103.6415,103.717,5686.0
2019-10-24 11:20:00,109.81,109.82,109.68,109.73,6454.0,103.717,103.7265,103.5942,103.6415,6454.0
2019-10-24 11:25:00,109.72,109.79,109.69,109.79,2757.0,103.632,103.6981,103.6037,103.6981,2757.0
2019-10-24 11:30:00,109.83,109.95,109.81,109.91,5080.0,103.7359,103.8493,103.717,103.8115,5080.0
2019-10-24 11:35:00,109.95,109.98,109.87,109.87,6253.0,103.8493,103.8776,103.7737,103.7737,6253.0
2019-10-24 11:40:00,109.87,109.87,109.74,109.84,11087.0,103.7737,103.7737,103.6509,103.7454,11087.0
2019-10-24 11:45:00,109.85,109.91,109.76,109.78,10869.0,103.7548,103.8115,103.6698,103.6887,10869.0
2019-10-24 11:50:00,109.78,109.81,109.63,109.71,7951.0,103.6887,103.717,103.547,103.6226,7951.0
2019-10-24 11:55:00,109.71,109.75,109.7,109.73,3701.0,103.6226,103.6604,103.6131,103.6415,3701.0
2019-10-24 12:00:00,109.77,109.89,109.77,109.89,7647.0,103.6792,103.7926,103.6792,103.7926,7647.0
2019-10-24 12:05:00,109.88,109.88,109.7,109.72,7985.0,103.7831,103.7831,103.6131,103.632,7985.0
2019-10-24 12:10:00,109.73,109.75,109.61,109.62,7234.0,103.6415,103.6604,103.5281,103.5376,7234.0
2019-10-24 12:15:00,109.59,109.59,109.46,109.58,7411.0,103.5092,103.5092,103.3864,103.4998,7411.0
2019-10-24 12:20:00,109.6,109.61,109.48,109.5,4763.0,103.5187,103.5281,103.4053,103.4242,4763.0
2019-10-24 12:25:00,109.53,109.59,109.52,109.52,4133.0,103.4526,103.5092,103.4431,103.4431,4133.0
2019-10-24 12:30:00,109.5,109.63,109.48,109.63,3400.0,103.4242,103.547,103.4053,103.547,3400.0
2019-10-24 12:35:00,109.64,109.64,109.5,109.59,7548.0,103.5565,103.5565,103.4242,103.5092,7548.0
2019-10-24 12:40:00,109.57,109.59,109.53,109.57,1866.0,103.4903,103.5092,103.4526,103.4903,1866.0
2019-10-24 12:45:00,109.58,109.63,109.55,109.62,3835.0,103.4998,103.547,103.4714,103.5376,3835.0
2019-10-24 12:50:00,109.62,109.65,109.57,109.65,3259.0,103.5376,103.5659,103.4903,103.5659,3259.0
2019-10-24 12:55:00,109.64,109.68,109.58,109.63,3893.0,103.5565,103.5942,103.4998,103.547,3893.0
2019-10-24 13:00:00,109.65,109.67,109.52,109.52,5202.0,103.5659,103.5848,103.4431,103.4431,5202.0
2019-10-24 13:05:00,109.54,109.56,109.46,109.46,3783.0,103.462,103.4809,103.3864,103.3864,3783.0
2019-10-24 13:10:00,109.47,109.56,109.46,109.56,4415.0,103.3959,103.4809,103.3864,103.4809,4415.0
2019-10-24 13:15:00,109.55,109.63,109.55,109.63,7294.0,103.4714,103.547,103.4714,103.547,7294.0
2019-10-24 13:20:00,109.66,109.76,109.66,109.76,3302.0,103.5753,103.6698,103.5753,103.6698,3302.0
2019-10-24 13:25:00,109.76,109.83,109.73,109.81,5925.0,103.6698,103.7359,103.6415,103.717,5925.0
2019-10-24 13:30:00,109.8,109.87,109.76,109.81,6848.0,103.7076,103.7737,103.6698,103.717,6848.0
2019-10-24 13:35:00,109.84,109.93,109.81,109.88,5517.0,103.7454,103.8304,103.717,103.7831,5517.0
2019-10-24 13:40:00,109.88,109.91,109.76,109.76,5517.0,103.7831,103.8115,103.6698,103.6698,5517.0
2019-10-24 13:45:00,109.78,109.78,109.73,109.78,3400.0,103.6887,103.6887,103.6415,103.6887,3400.0
2019-10-24 13:50:00,109.78,109.79,109.72,109.75,3807.0,103.6887,103.6981,103.632,103.6604,3807.0
2019-10-24 13:55:00,109.76,109.88,109.73,109.88,2968.0,103.6698,103.7831,103.6415,103.7831,2968.0
2019-10-24 14:00:00,109.87,109.98,109.84,109.95,7566.0,103.7737,103.8776,103.7454,103.8493,7566.0
2019-10-24 14:05:00,109.95,109.99,109.91,109.96,6562.0,103.8493,103.887,103.8115,103.8587,6562.0
2019-10-24 14:10:00,109.97,110.06,109.97,110.03,3110.0,103.8681,103.9532,103.8681,103.9248,3110.0
2019-10-24 14:15:00,110.03,110.04,109.94,110.02,9768.0,103.9248,103.9343,103.8398,103.9154,9768.0
2019-10-24 14:20:00,110.01,110.03,109.95,109.98,4964.0,103.9059,103.9248,103.8493,103.8776,4964.0
2019-10-24 14:25:00,110.02,110.03,109.89,109.94,7310.0,103.9154,103.9248,103.7926,103.8398,7310.0
2019-10-24 14:30:00,109.94,110.17,109.94,110.13,3153.0,103.8398,104.057,103.8398,104.0193,3153.0
2019-10-24 14:35:00,110.14,110.16,110.08,110.15,5007.0,104.0287,104.0476,103.972,104.0382,5007.0
2019-10-24 14:40:00,110.15,110.15,110.05,110.09,5725.0,104.0382,104.0382,103.9437,103.9815,5725.0
2019-10-24 14:45:00,110.09,110.16,110.08,110.14,3600.0,103.9815,104.0476,103.972,104.0287,3600.0
2019-10-24 14:50:00,110.13,110.15,110.1,110.13,4182.0,104.0193,104.0382,103.9909,104.0193,4182.0
2019-10-24 14:55:00,110.13,110.18,110.1,110.15,8614.0,104.0193,104.0665,103.9909,104.0382,8614.0
2019-10-24 15:00:00,110.14,110.23,110.14,110.23,4619.0,104.0287,104.1137,104.0287,104.1137,4619.0
2019-10-24 15:05:00,110.23,110.28,110.22,110.25,8296.0,104.1137,104.1609,104.1043,104.1326,8296.0
2019-10-24 15:10:00,110.25,110.36,110.24,110.33,16486.0,104.1326,104.2365,104.1232,104.2082,16486.0
2019-10-24 15:15:00,110.34,110.41,110.31,110.41,10667.0,104.2176,104.2837,104.1893,104.2837,10667.0
2019-10-24 15:20:00,110.42,110.56,110.4,110.49,17295.0,104.2932,104.4254,104.2743,104.3593,17295.0
2019-10-24 15:25:00,110.51,110.51,110.44,110.5,12168.0,104.3782,104.3782,104.3121,104.3687,12168.0
2019-10-24 15:30:00,110.5,110.6,110.49,110.56,20585.0,104.3687,104.4632,104.3593,104.4254,20585.0
2019-10-24 15:35:00,110.55,110.68,110.53,110.67,12771.0,104.416,104.5387,104.3971,104.5293,12771.0
2019-10-24 15:40:00,110.66,110.69,110.61,110.63,14310.0,104.5199,104.5482,104.4726,104.4915,14310.0
2019-10-24 15:45:00,110.63,110.65,110.59,110.62,17055.0,104.4915,104.5104,104.4537,104.4821,17055.0
2019-10-24 15:50:00,110.61,110.69,110.61,110.65,20825.0,104.4726,104.5482,104.4726,104.5104,20825.0
2019-10-24 15:55:00,110.65,110.65,110.4,110.42,87578.0,104.5104,104.5104,104.2743,104.2932,87578.0
2019-10-25 09:30:00,110.1,110.12,109.65,110.0,21625.0,103.9909,104.0098,103.5659,103.8965,21625.0
2019-10-25 09:35:00,110.14,110.17,109.74,109.74,14857.0,104.0287,104.057,103.6509,103.6509,14857.0
2019-10-25 09:40:00,109.78,110.04,109.76,110.02,24297.0,103.6887,103.9343,103.6698,103.9154,24297.0
2019-10-25 09:45:00,110.02,110.48,110.01,110.48,4217.0,103.9154,104.3498,103.9059,104.3498,4217.0
2019-10-25 09:50:00,110.51,110.7,110.51,110.68,5440.0,104.3782,104.5576,104.3782,104.5387,5440.0
2019-10-25 09:55:00,110.66,110.86,110.6,110.64,6486.0,104.5199,104.7088,104.4632,104.501,6486.0
2019-10-25 10:00:00,110.62,110.73,110.47,110.5,10341.0,104.4821,104.586,104.3404,104.3687,10341.0
2019-10-25 10:05:00,110.51,110.67,110.51,110.62,7551.0,104.3782,104.5293,104.3782,104.4821,7551.0
2019-10-25 10:10:00,110.62,110.84,110.56,110.8,5769.0,104.4821,104.6899,104.4254,104.6521,5769.0
2019-10-25 10:15:00,110.84,110.96,110.8,110.96,5023.0,104.6899,104.8032,104.6521,104.8032,5023.0
2019-10-25 10:20:00,110.99,111.1,110.94,111.1,5296.0,104.8315,104.9354,104.7843,104.9354,5296.0
2019-10-25 10:25:00,111.1,111.16,111.02,111.06,5329.0,104.9354,104.9921,104.8599,104.8977,5329.0
2019-10-25 10:30:00,111.05,111.06,110.65,110.73,11675.0,104.8882,104.8977,104.5104,104.586,11675.0
2019-10-25 10:35:00,110.73,110.91,110.7,110.91,3586.0,104.586,104.756,104.5576,104.756,3586.0
2019-10-25 10:40:00,110.91,110.91,110.83,110.84,5001.0,104.756,104.756,104.6804,104.6899,5001.0
2019-10-25 10:45:00,110.84,110.99,110.8,110.99,3432.0,104.6899,104.8315,104.6521,104.8315,3432.0
2019-10-25 10:50:00,111.04,111.11,111.03,111.09,4111.0,104.8788,104.9449,104.8693,104.926,4111.0
2019-10-25 10:55:00,111.12,111.14,111.08,111.11,3638.0,104.9543,104.9732,104.9166,104.9449,3638.0
2019-10-25 11:00:00,111.11,111.13,110.94,110.96,7810.0,104.9449,104.9638,104.7843,104.8032,7810.0
2019-10-25 11:05:00,110.94,111.07,110.9,111.01,5564.0,104.7843,104.9071,104.7465,104.8504,5564.0
2019-10-25 11:10:00,111.06,111.33,111.06,111.32,3799.0,104.8977,105.1527,104.8977,105.1432,3799.0
2019-10-25 11:15:00,111.32,111.44,111.29,111.38,7000.0,105.1432,105.2566,105.1149,105.1999,7000.0
2019-10-25 11:20:00,111.36,111.43,111.34,111.42,6096.0,105.181,105.2471,105.1621,105.2377,6096.0
2019-10-25 11:25:00,111.48,111.61,111.48,111.56,5717.0,105.2944,105.4171,105.2944,105.3699,5717.0
2019-10-25 11:30:00,111.56,111.58,111.37,111.43,6982.0,105.3699,105.3888,105.1905,105.2471,6982.0
2019-10-25 11:35:00,111.45,111.45,111.2,111.3,6107.0,105.266,105.266,105.0299,105.1243,6107.0
2019-10-25 11:40:00,111.34,111.45,111.34,111.45,2780.0,105.1621,105.266,105.1621,105.266,2780.0
2019-10-25 11:45:00,111.47,111.5,111.44,111.46,7200.0,105.2849,105.3132,105.2566,105.2755,7200.0
2019-10-25 11:50:00,111.45,111.51,111.42,111.43,4118.0,105.266,105.3227,105.2377,105.2471,4118.0
2019-10-25 11:55:00,111.45,111.46,111.36,111.4,4209.0,105.266,105.2755,105.181,105.2188,4209.0
2019-10-25 12:00:00,111.39,111.4,111.19,111.22,6912.0,105.2094,105.2188,105.0205,105.0488,6912.0
2019-10-25 12:05:00,111.23,111.26,111.22,111.26,2930.0,105.0582,105.0866,105.0488,105.0866,2930.0
2019-10-25 12:10:00,111.29,111.31,111.23,111.23,5026.0,105.1149,105.1338,105.0582,105.0582,5026.0
2019-10-25 12:15:00,111.22,111.22,111.03,111.06,6249.0,105.0488,105.0488,104.8693,104.8977,6249.0
2019-10-25 12:20:00,111.07,111.14,111.04,111.14,4009.0,104.9071,104.9732,104.8788,104.9732,4009.0
2019-10-25 12:25:00,111.14,111.28,111.12,111.28,4887.0,104.9732,105.1055,104.9543,105.1055,4887.0
2019-10-25 12:30:00,111.28,111.28,111.13,111.14,4596.0,105.1055,105.1055,104.9638,104.9732,4596.0
2019-10-25 12:35:00,111.14,111.24,111.14,111.2,3048.0,104.9732,105.0677,104.9732,105.0299,3048.0
2019-10-25 12:40:00,111.2,111.23,111.15,111.17,2502.0,105.0299,105.0582,104.9827,105.0016,2502.0
2019-10-25 12:45:00,111.15,111.15,111.07,111.07,6628.0,104.9827,104.9827,104.9071,104.9071,6628.0
2019-10-25 12:50:00,111.01,111.04,110.93,110.95,4025.0,104.8504,104.8788,104.7749,104.7938,4025.0
2019-10-25 12:55:00,110.93,110.95,110.85,110.88,6395.0,104.7749,104.7938,104.6993,104.7277,6395.0
2019-10-25 13:00:00,110.87,110.89,110.79,110.81,4661.0,104.7182,104.7371,104.6426,104.6615,4661.0
2019-10-25 13:05:00,110.82,110.88,110.79,110.82,6463.0,104.671,104.7277,104.6426,104.671,6463.0
2019-10-25 13:10:00,110.83,110.94,110.83,110.88,2800.0,104.6804,104.7843,104.6804,104.7277,2800.0
2019-10-25 13:15:00,110.87,110.94,110.87,110.93,4500.0,104.7182,104.7843,104.7182,104.7749,4500.0
2019-10-25 13:20:00,110.92,110.93,110.8,110.8,2705.0,104.7654,104.7749,104.6521,104.6521,2705.0
2019-10-25 13:25:00,110.79,110.96,110.79,110.96,3969.0,104.6426,104.8032,104.6426,104.8032,3969.0
2019-10-25 13:30:00,110.95,110.95,110.85,110.89,4857.0,104.7938,104.7938,104.6993,104.7371,4857.0
2019-10-25 13:35:00,110.86,110.86,110.77,110.77,5571.0,104.7088,104.7088,104.6238,104.6238,5571.0
2019-10-25 13:40:00,110.74,110.87,110.73,110.86,4902.0,104.5954,104.7182,104.586,104.7088,4902.0
2019-10-25 13:45:00,110.87,110.91,110.83,110.86,5026.0,104.7182,104.756,104.6804,104.7088,5026.0
2019-10-25 13:50:00,110.85,110.9,110.84,110.89,3000.0,104.6993,104.7465,104.6899,104.7371,3000.0
2019-10-25 13:55:00,110.89,110.89,110.78,110.8,4309.0,104.7371,104.7371,104.6332,104.6521,4309.0
2019-10-25 14:00:00,110.78,110.87,110.76,110.84,6002.0,104.6332,104.7182,104.6143,104.6899,6002.0
2019-10-25 14:05:00,110.77,110.83,110.77,110.8,2873.0,104.6238,104.6804,104.6238,104.6521,2873.0
2019-10-25 14:10:00,110.81,110.85,110.8,110.82,7634.0,104.6615,104.6993,104.6521,104.671,7634.0
2019-10-25 14:15:00,110.79,110.79,110.7,110.77,5136.0,104.6426,104.6426,104.5576,104.6238,5136.0
2019-10-25 14:20:00,110.75,110.76,110.68,110.68,4310.0,104.6049,104.6143,104.5387,104.5387,4310.0
2019-10-25 14:25:00,110.67,110.7,110.66,110.68,3000.0,104.5293,104.5576,104.5199,104.5387,3000.0
2019-10-25 14:30:00,110.66,110.66,110.53,110.53,6600.0,104.5199,104.5199,104.3971,104.3971,6600.0
2019-10-25 14:35:00,110.52,110.61,110.49,110.61,3557.0,104.3876,104.4726,104.3593,104.4726,3557.0
2019-10-25 14:40:00,110.61,110.68,110.59,110.59,5840.0,104.4726,104.5387,104.4537,104.4537,5840.0
2019-10-25 14:45:00,110.6,110.7,110.6,110.62,4493.0,104.4632,104.5576,104.4632,104.4821,4493.0
2019-10-25 14:50:00,110.62,110.64,110.52,110.52,6837.0,104.4821,104.501,104.3876,104.3876,6837.0
2019-10-25 14:55:00,110.52,110.6,110.5,110.58,10594.0,104.3876,104.4632,104.3687,104.4443,10594.0
2019-10-25 15:00:00,110.57,110.59,110.49,110.49,9849.0,104.4349,104.4537,104.3593,104.3593,9849.0
2019-10-25 15:05:00,110.49,110.5,110.44,110.46,7565.0,104.3593,104.3687,104.3121,104.331,7565.0
2019-10-25 15:10:00,110.46,110.54,110.45,110.53,7722.0,104.331,104.4065,104.3215,104.3971,7722.0
2019-10-25 15:15:00,110.53,110.54,110.43,110.47,14904.0,104.3971,104.4065,104.3026,104.3404,14904.0
2019-10-25 15:20:00,110.47,110.5,110.41,110.42,8100.0,104.3404,104.3687,104.2837,104.2932,8100.0
2019-10-25 15:25:00,110.42,110.49,110.42,110.46,8593.0,104.2932,104.3593,104.2932,104.331,8593.0
2019-10-25 15:30:00,110.45,110.62,110.42,110.61,14234.0,104.3215,104.4821,104.2932,104.4726,14234.0
2019-10-25 15:35:00,110.62,110.73,110.61,110.7,6310.0,104.4821,104.586,104.4726,104.5576,6310.0
2019-10-25 15:40:00,110.69,110.71,110.62,110.71,6563.0,104.5482,104.5671,104.4821,104.5671,6563.0
2019-10-25 15:45:00,110.71,110.74,110.62,110.62,9181.0,104.5671,104.5954,104.4821,104.4821,9181.0
2019-10-25 15:50:00,110.64,110.69,110.57,110.68,17235.0,104.501,104.5482,104.4349,104.5387,17235.0
2019-10-25 15:55:00,110.69,110.89,110.6,110.68,121559.0,104.5482,104.7371,104.4632,104.5387,121559.0
2019-10-28 09:30:00,110.62,111.12,110.61,110.98,26918.0,104.4821,104.9543,104.4726,104.8221,26918.0
2019-10-28 09:35:00,110.99,111.09,110.9,110.98,6552.0,104.8315,104.926,104.7465,104.8221,6552.0
2019-10-28 09:40:00,110.85,110.89,110.68,110.89,4750.0,104.6993,104.7371,104.5387,104.7371,4750.0
2019-10-28 09:45:00,110.89,110.96,110.71,110.71,4700.0,104.7371,104.8032,104.5671,104.5671,4700.0
2019-10-28 09:50:00,110.7,110.82,110.64,110.78,4438.0,104.5576,104.671,104.501,104.6332,4438.0
2019-10-28 09:55:00,110.76,110.88,110.73,110.74,9731.0,104.6143,104.7277,104.586,104.5954,9731.0
2019-10-28 10:00:00,110.78,110.79,110.57,110.57,7589.0,104.6332,104.6426,104.4349,104.4349,7589.0
2019-10-28 10:05:00,110.55,110.66,110.46,110.6,10798.0,104.416,104.5199,104.331,104.4632,10798.0
2019-10-28 10:10:00,110.6,110.72,110.58,110.62,4508.0,104.4632,104.5765,104.4443,104.4821,4508.0
2019-10-28 10:15:00,110.65,110.73,110.53,110.53,4705.0,104.5104,104.586,104.3971,104.3971,4705.0
2019-10-28 10:20:00,110.53,110.6,110.49,110.58,6052.0,104.3971,104.4632,104.3593,104.4443,6052.0
2019-10-28 10:25:00,110.6,110.64,110.24,110.24,11575.0,104.4632,104.501,104.1232,104.1232,11575.0
2019-10-28 10:30:00,110.2,110.26,110.15,110.21,5660.0,104.0854,104.1421,104.0382,104.0948,5660.0
2019-10-28 10:35:00,110.19,110.19,109.86,109.87,22927.0,104.0759,104.0759,103.7642,103.7737,22927.0
2019-10-28 10:40:00,109.88,109.95,109.67,109.7,11055.0,103.7831,103.8493,103.5848,103.6131,11055.0
2019-10-28 10:45:00,109.72,109.76,109.63,109.71,11458.0,103.632,103.6698,103.547,103.6226,11458.0
2019-10-28 10:50:00,109.71,109.91,109.71,109.84,11434.0,103.6226,103.8115,103.6226,103.7454,11434.0
2019-10-28 10:55:00,109.87,109.87,109.68,109.68,12382.0,103.7737,103.7737,103.5942,103.5942,12382.0
2019-10-28 11:00:00,109.67,109.78,109.59,109.75,12310.0,103.5848,103.6887,103.5092,103.6604,12310.0
2019-10-28 11:05:00,109.76,109.76,109.57,109.57,5668.0,103.6698,103.6698,103.4903,103.4903,5668.0
2019-10-28 11:10:00,109.55,109.59,109.49,109.59,8586.0,103.4714,103.5092,103.4148,103.5092,8586.0
2019-10-28 11:15:00,109.59,109.64,109.51,109.63,6310.0,103.5092,103.5565,103.4337,103.547,6310.0
2019-10-28 11:20:00,109.61,109.74,109.56,109.72,7605.0,103.5281,103.6509,103.4809,103.632,7605.0
2019-10-28 11:25:00,109.73,109.76,109.68,109.72,7505.0,103.6415,103.6698,103.5942,103.632,7505.0
2019-10-28 11:30:00,109.77,109.77,109.46,109.48,8717.0,103.6792,103.6792,103.3864,103.4053,8717.0
2019-10-28 11:35:00,109.48,109.63,109.48,109.59,6067.0,103.4053,103.547,103.4053,103.5092,6067.0
2019-10-28 11:40:00,109.61,109.64,109.56,109.58,10273.0,103.5281,103.5565,103.4809,103.4998,10273.0
2019-10-28 11:45:00,109.58,109.79,109.56,109.76,19461.0,103.4998,103.6981,103.4809,103.6698,19461.0
2019-10-28 11:50:00,109.77,109.79,109.67,109.67,6735.0,103.6792,103.6981,103.5848,103.5848,6735.0
2019-10-28 11:55:00,109.65,109.65,109.51,109.6,8228.0,103.5659,103.5659,103.4337,103.5187,8228.0
2019-10-28 12:00:00,109.6,109.68,109.6,109.66,14216.0,103.5187,103.5942,103.5187,103.5753,14216.0
2019-10-28 12:05:00,109.65,109.73,109.63,109.71,9284.0,103.5659,103.6415,103.547,103.6226,9284.0
2019-10-28 12:10:00,109.72,109.83,109.69,109.83,5570.0,103.632,103.7359,103.6037,103.7359,5570.0
2019-10-28 12:15:00,109.82,109.91,109.77,109.78,11230.0,103.7265,103.8115,103.6792,103.6887,11230.0
2019-10-28 12:20:00,109.79,109.83,109.76,109.77,5938.0,103.6981,103.7359,103.6698,103.6792,5938.0
2019-10-28 12:25:00,109.78,109.81,109.6,109.71,8457.0,103.6887,103.717,103.5187,103.6226,8457.0
2019-10-28 12:30:00,109.69,109.78,109.69,109.7,6899.0,103.6037,103.6887,103.6037,103.6131,6899.0
2019-10-28 12:35:00,109.68,109.72,109.63,109.7,6175.0,103.5942,103.632,103.547,103.6131,6175.0
2019-10-28 12:40:00,109.72,109.75,109.66,109.71,9290.0,103.632,103.6604,103.5753,103.6226,9290.0
2019-10-28 12:45:00,109.71,109.75,109.63,109.66,8555.0,103.6226,103.6604,103.547,103.5753,8555.0
2019-10-28 12:50:00,109.66,109.76,109.66,109.67,5223.0,103.5753,103.6698,103.5753,103.5848,5223.0
2019-10-28 12:55:00,109.68,109.69,109.55,109.57,6005.0,103.5942,103.6037,103.4714,103.4903,6005.0
2019-10-28 13:00:00,109.57,109.6,109.54,109.58,5063.0,103.4903,103.5187,103.462,103.4998,5063.0
2019-10-28 13:05:00,109.57,109.6,109.54,109.59,8340.0,103.4903,103.5187,103.462,103.5092,8340.0
2019-10-28 13:10:00,109.58,109.66,109.56,109.63,8020.0,103.4998,103.5753,103.4809,103.547,8020.0
2019-10-28 13:15:00,109.65,109.82,109.65,109.79,10136.0,103.5659,103.7265,103.5659,103.6981,10136.0
2019-10-28 13:20:00,109.8,109.81,109.73,109.78,6542.0,103.7076,103.717,103.6415,103.6887,6542.0
2019-10-28 13:25:00,109.77,109.77,109.67,109.67,8718.0,103.6792,103.6792,103.5848,103.5848,8718.0
2019-10-28 13:30:00,109.69,109.7,109.56,109.59,9528.0,103.6037,103.6131,103.4809,103.5092,9528.0
2019-10-28 13:35:00,109.59,109.61,109.56,109.6,9390.0,103.5092,103.5281,103.4809,103.5187,9390.0
2019-10-28 13:40:00,109.6,109.72,109.59,109.71,9054.0,103.5187,103.632,103.5092,103.6226,9054.0
2019-10-28 13:45:00,109.71,109.77,109.66,109.77,7713.0,103.6226,103.6792,103.5753,103.6792,7713.0
2019-10-28 13:50:00,109.77,109.78,109.73,109.73,5592.0,103.6792,103.6887,103.6415,103.6415,5592.0
2019-10-28 13:55:00,109.74,109.75,109.63,109.7,7308.0,103.6509,103.6604,103.547,103.6131,7308.0
2019-10-28 14:00:00,109.72,109.74,109.63,109.66,7762.0,103.632,103.6509,103.547,103.5753,7762.0
2019-10-28 14:05:00,109.67,109.69,109.6,109.62,9461.0,103.5848,103.6037,103.5187,103.5376,9461.0
2019-10-28 14:10:00,109.62,109.67,109.6,109.66,8995.0,103.5376,103.5848,103.5187,103.5753,8995.0
2019-10-28 14:15:00,109.68,109.71,109.65,109.69,5792.0,103.5942,103.6226,103.5659,103.6037,5792.0
2019-10-28 14:20:00,109.69,109.7,109.59,109.59,7892.0,103.6037,103.6131,103.5092,103.5092,7892.0
2019-10-28 14:25:00,109.59,109.59,109.4,109.45,12489.0,103.5092,103.5092,103.3298,103.377,12489.0
2019-10-28 14:30:00,109.45,109.51,109.41,109.41,6435.0,103.377,103.4337,103.3392,103.3392,6435.0
2019-10-28 14:35:00,109.4,109.45,109.33,109.4,7970.0,103.3298,103.377,103.2637,103.3298,7970.0
2019-10-28 14:40:00,109.39,109.47,109.39,109.46,7339.0,103.3203,103.3959,103.3203,103.3864,7339.0
2019-10-28 14:45:00,109.45,109.48,109.43,109.45,6613.0,103.377,103.4053,103.3581,103.377,6613.0
2019-10-28 14:50:00,109.45,109.45,109.31,109.36,11268.0,103.377,103.377,103.2448,103.292,11268.0
2019-10-28 14:55:00,109.37,109.42,109.33,109.36,11215.0,103.3014,103.3487,103.2637,103.292,11215.0
2019-10-28 15:00:00,109.35,109.41,109.32,109.4,17533.0,103.2825,103.3392,103.2542,103.3298,17533.0
2019-10-28 15:05:00,109.41,109.5,109.41,109.48,10940.0,103.3392,103.4242,103.3392,103.4053,10940.0
2019-10-28 15:10:00,109.48,109.51,109.47,109.48,10540.0,103.4053,103.4337,103.3959,103.4053,10540.0
2019-10-28 15:15:00,109.48,109.54,109.38,109.39,20978.0,103.4053,103.462,103.3109,103.3203,20978.0
2019-10-28 15:20:00,109.38,109.45,109.28,109.45,39541.0,103.3109,103.377,103.2164,103.377,39541.0
2019-10-28 15:25:00,109.46,109.49,109.37,109.4,23482.0,103.3864,103.4148,103.3014,103.3298,23482.0
2019-10-28 15:30:00,109.39,109.41,109.38,109.38,18035.0,103.3203,103.3392,103.3109,103.3109,18035.0
2019-10-28 15:35:00,109.4,109.41,109.34,109.37,18400.0,103.3298,103.3392,103.2731,103.3014,18400.0
2019-10-28 15:40:00,109.32,109.41,109.32,109.36,19805.0,103.2542,103.3392,103.2542,103.292,19805.0
2019-10-28 15:45:00,109.35,109.47,109.26,109.47,22208.0,103.2825,103.3959,103.1975,103.3959,22208.0
2019-10-28 15:50:00,109.47,109.51,109.36,109.37,29964.0,103.3959,103.4337,103.292,103.3014,29964.0
2019-10-28 15:55:00,109.39,109.53,109.32,109.44,122935.0,103.3203,103.4526,103.2542,103.3676,122935.0
2019-10-29 09:30:00,109.45,110.5,109.38,109.56,17082.0,103.377,104.3687,103.3109,103.4809,17082.0
2019-10-29 09:35:00,109.41,109.43,109.05,109.1,29069.0,103.3392,103.3581,102.9992,103.0464,29069.0
2019-10-29 09:40:00,109.12,109.17,108.94,109.15,20452.0,103.0653,103.1125,102.8953,103.0936,20452.0
2019-10-29 09:45:00,109.15,109.15,108.96,109.02,4446.0,103.0936,103.0936,102.9142,102.9709,4446.0
2019-10-29 09:50:00,109.04,109.18,109.03,109.13,8300.0,102.9897,103.122,102.9803,103.0748,8300.0
2019-10-29 09:55:00,109.15,109.22,109.1,109.14,8914.0,103.0936,103.1598,103.0464,103.0842,8914.0
2019-10-29 10:00:00,109.12,109.37,109.11,109.34,11909.0,103.0653,103.3014,103.0559,103.2731,11909.0
2019-10-29 10:05:00,109.32,109.45,109.31,109.45,6610.0,103.2542,103.377,103.2448,103.377,6610.0
2019-10-29 10:10:00,109.45,109.45,109.29,109.36,15804.0,103.377,103.377,103.2259,103.292,15804.0
2019-10-29 10:15:00,109.36,109.36,109.2,109.23,7163.0,103.292,103.292,103.1409,103.1692,7163.0
2019-10-29 10:20:00,109.23,109.32,109.23,109.3,5586.0,103.1692,103.2542,103.1692,103.2353,5586.0
2019-10-29 10:25:00,109.3,109.38,109.29,109.37,5627.0,103.2353,103.3109,103.2259,103.3014,5627.0
2019-10-29 10:30:00,109.37,109.52,109.32,109.5,7630.0,103.3014,103.4431,103.2542,103.4242,7630.0
2019-10-29 10:35:00,109.52,109.68,109.52,109.68,12107.0,103.4431,103.5942,103.4431,103.5942,12107.0
2019-10-29 10:40:00,109.66,109.77,109.65,109.72,8677.0,103.5753,103.6792,103.5659,103.632,8677.0
2019-10-29 10:45:00,109.73,109.85,109.67,109.7,10256.0,103.6415,103.7548,103.5848,103.6131,10256.0
2019-10-29 10:50:00,109.7,109.91,109.67,109.91,9819.0,103.6131,103.8115,103.5848,103.8115,9819.0
2019-10-29 10:55:00,109.89,109.91,109.82,109.91,9671.0,103.7926,103.8115,103.7265,103.8115,9671.0
2019-10-29 11:00:00,109.91,109.94,109.8,109.84,11336.0,103.8115,103.8398,103.7076,103.7454,11336.0
2019-10-29 11:05:00,109.85,109.9,109.74,109.77,24579.0,103.7548,103.802,103.6509,103.6792,24579.0
2019-10-29 11:10:00,109.77,109.81,109.59,109.65,20847.0,103.6792,103.717,103.5092,103.5659,20847.0
2019-10-29 11:15:00,109.66,109.71,109.6,109.62,30729.0,103.5753,103.6226,103.5187,103.5376,30729.0
2019-10-29 11:20:00,109.64,109.69,109.59,109.65,19690.0,103.5565,103.6037,103.5092,103.5659,19690.0
2019-10-29 11:25:00,109.65,109.69,109.58,109.6,31954.0,103.5659,103.6037,103.4998,103.5187,31954.0
2019-10-29 11:30:00,109.6,109.68,109.58,109.61,11028.0,103.5187,103.5942,103.4998,103.5281,11028.0
2019-10-29 11:35:00,109.6,109.75,109.59,109.6,13909.0,103.5187,103.6604,103.5092,103.5187,13909.0
2019-10-29 11:40:00,109.62,109.65,109.57,109.57,15569.0,103.5376,103.5659,103.4903,103.4903,15569.0
2019-10-29 11:45:00,109.59,109.62,109.57,109.59,4061.0,103.5092,103.5376,103.4903,103.5092,4061.0
2019-10-29 11:50:00,109.57,109.57,109.44,109.48,10999.0,103.4903,103.4903,103.3676,103.4053,10999.0
2019-10-29 11:55:00,109.5,109.52,109.16,109.24,15411.0,103.4242,103.4431,103.1031,103.1786,15411.0
2019-10-29 12:00:00,109.22,109.38,109.12,109.36,14816.0,103.1598,103.3109,103.0653,103.292,14816.0
2019-10-29 12:05:00,109.38,109.47,109.36,109.37,5598.0,103.3109,103.3959,103.292,103.3014,5598.0
2019-10-29 12:10:00,109.36,109.36,109.3,109.34,4317.0,103.292,103.292,103.2353,103.2731,4317.0
2019-10-29 12:15:00,109.35,109.44,109.3,109.3,10324.0,103.2825,103.3676,103.2353,103.2353,10324.0
2019-10-29 12:20:00,109.28,109.36,109.23,109.32,5489.0,103.2164,103.292,103.1692,103.2542,5489.0
2019-10-29 12:25:00,109.3,109.32,109.26,109.3,4268.0,103.2353,103.2542,103.1975,103.2353,4268.0
2019-10-29 12:30:00,109.32,109.39,109.19,109.19,20592.0,103.2542,103.3203,103.1314,103.1314,20592.0
2019-10-29 12:35:00,109.2,109.23,109.14,109.22,6694.0,103.1409,103.1692,103.0842,103.1598,6694.0
2019-10-29 12:40:00,109.21,109.22,109.12,109.17,5163.0,103.1503,103.1598,103.0653,103.1125,5163.0
2019-10-29 12:45:00,109.16,109.16,109.11,109.11,4261.0,103.1031,103.1031,103.0559,103.0559,4261.0
2019-10-29 12:50:00,109.11,109.15,109.06,109.12,5479.0,103.0559,103.0936,103.0086,103.0653,5479.0
2019-10-29 12:55:00,109.12,109.12,109.04,109.05,4434.0,103.0653,103.0653,102.9897,102.9992,4434.0
2019-10-29 13:00:00,109.06,109.1,109.04,109.04,14005.0,103.0086,103.0464,102.9897,102.9897,14005.0
2019-10-29 13:05:00,109.02,109.02,108.94,108.94,8213.0,102.9709,102.9709,102.8953,102.8953,8213.0
2019-10-29 13:10:00,108.94,108.99,108.94,108.98,2341.0,102.8953,102.9425,102.8953,102.9331,2341.0
2019-10-29 13:15:00,108.99,109.01,108.94,108.94,7218.0,102.9425,102.9614,102.8953,102.8953,7218.0
2019-10-29 13:20:00,108.95,108.98,108.95,108.96,3027.0,102.9047,102.9331,102.9047,102.9142,3027.0
2019-10-29 13:25:00,108.94,108.98,108.87,108.97,10341.0,102.8953,102.9331,102.8292,102.9236,10341.0
2019-10-29 13:30:00,108.97,109.01,108.96,108.99,6291.0,102.9236,102.9614,102.9142,102.9425,6291.0
2019-10-29 13:35:00,108.99,109.05,108.99,109.03,6730.0,102.9425,102.9992,102.9425,102.9803,6730.0
2019-10-29 13:40:00,109.03,109.04,108.98,108.98,4689.0,102.9803,102.9897,102.9331,102.9331,4689.0
2019-10-29 13:45:00,109.0,109.03,108.96,108.98,5707.0,102.952,102.9803,102.9142,102.9331,5707.0
2019-10-29 13:50:00,108.97,109.01,108.93,108.96,6864.0,102.9236,102.9614,102.8858,102.9142,6864.0
2019-10-29 13:55:00,108.97,109.02,108.97,109.02,3842.0,102.9236,102.9709,102.9236,102.9709,3842.0
2019-10-29 14:00:00,109.0,109.03,108.96,109.0,5911.0,102.952,102.9803,102.9142,102.952,5911.0
2019-10-29 14:05:00,109.0,109.06,108.99,109.06,6362.0,102.952,103.0086,102.9425,103.0086,6362.0
2019-10-29 14:10:00,109.08,109.09,108.97,108.98,25979.0,103.0275,103.037,102.9236,102.9331,25979.0
2019-10-29 14:15:00,109.0,109.02,108.97,109.01,3883.0,102.952,102.9709,102.9236,102.9614,3883.0
2019-10-29 14:20:00,109.01,109.09,109.01,109.05,6536.0,102.9614,103.037,102.9614,102.9992,6536.0
2019-10-29 14:25:00,109.08,109.14,109.04,109.14,6308.0,103.0275,103.0842,102.9897,103.0842,6308.0
2019-10-29 14:30:00,109.12,109.24,109.11,109.21,3400.0,103.0653,103.1786,103.0559,103.1503,3400.0
2019-10-29 14:35:00,109.2,109.33,109.17,109.28,6443.0,103.1409,103.2637,103.1125,103.2164,6443.0
2019-10-29 14:40:00,109.27,109.28,109.03,109.04,7962.0,103.207,103.2164,102.9803,102.9897,7962.0
2019-10-29 14:45:00,109.04,109.08,109.01,109.03,4813.0,102.9897,103.0275,102.9614,102.9803,4813.0
2019-10-29 14:50:00,109.03,109.06,109.0,109.01,7697.0,102.9803,103.0086,102.952,102.9614,7697.0
2019-10-29 14:55:00,109.02,109.02,108.89,108.89,12384.0,102.9709,102.9709,102.8481,102.8481,12384.0
2019-10-29 15:00:00,108.9,109.0,108.9,108.95,10621.0,102.8575,102.952,102.8575,102.9047,10621.0
2019-10-29 15:05:00,108.95,108.95,108.88,108.9,10338.0,102.9047,102.9047,102.8386,102.8575,10338.0
2019-10-29 15:10:00,108.9,109.02,108.89,109.01,11447.0,102.8575,102.9709,102.8481,102.9614,11447.0
2019-10-29 15:15:00,109.01,109.03,108.98,109.01,8013.0,102.9614,102.9803,102.9331,102.9614,8013.0
2019-10-29 15:20:00,109.01,109.05,109.0,109.0,11576.0,102.9614,102.9992,102.952,102.952,11576.0
2019-10-29 15:25:00,109.02,109.06,108.99,109.0,12022.0,102.9709,103.0086,102.9425,102.952,12022.0
2019-10-29 15:30:00,109.01,109.02,108.82,108.85,25782.0,102.9614,102.9709,102.782,102.8103,25782.0
2019-10-29 15:35:00,108.85,108.86,108.8,108.84,10329.0,102.8103,102.8197,102.7631,102.8008,10329.0
2019-10-29 15:40:00,108.84,108.89,108.81,108.86,19573.0,102.8008,102.8481,102.7725,102.8197,19573.0
2019-10-29 15:45:00,108.86,108.86,108.74,108.77,14370.0,102.8197,102.8197,102.7064,102.7347,14370.0
2019-10-29 15:50:00,108.77,109.0,108.75,108.98,55356.0,102.7347,102.952,102.7158,102.9331,55356.0
2019-10-29 15:55:00,108.98,109.02,108.76,108.81,98391.0,102.9331,102.9709,102.7253,102.7725,98391.0
2019-10-30 09:30:00,108.69,109.36,108.59,109.1,19213.0,102.6592,103.292,102.5647,103.0464,19213.0
2019-10-30 09:35:00,109.15,109.24,109.11,109.24,3854.0,103.0936,103.1786,103.0559,103.1786,3854.0
2019-10-30 09:40:00,109.2,109.4,109.2,109.35,4388.0,103.1409,103.3298,103.1409,103.2825,4388.0
2019-10-30 09:45:00,109.33,109.35,109.03,109.03,6622.0,103.2637,103.2825,102.9803,102.9803,6622.0
2019-10-30 09:50:00,109.03,109.04,108.83,108.86,4820.0,102.9803,102.9897,102.7914,102.8197,4820.0
2019-10-30 09:55:00,108.84,109.03,108.83,108.98,5553.0,102.8008,102.9803,102.7914,102.9331,5553.0
2019-10-30 10:00:00,108.96,108.97,108.63,108.84,16898.0,102.9142,102.9236,102.6025,102.8008,16898.0
2019-10-30 10:05:00,108.87,108.97,108.78,108.87,4273.0,102.8292,102.9236,102.7442,102.8292,4273.0
2019-10-30 10:10:00,108.92,109.0,108.9,108.95,3131.0,102.8764,102.952,102.8575,102.9047,3131.0
2019-10-30 10:15:00,108.96,109.08,108.93,109.07,3605.0,102.9142,103.0275,102.8858,103.0181,3605.0
2019-10-30 10:20:00,109.04,109.12,109.01,109.05,8228.0,102.9897,103.0653,102.9614,102.9992,8228.0
2019-10-30 10:25:00,109.04,109.15,109.04,109.12,7960.0,102.9897,103.0936,102.9897,103.0653,7960.0
2019-10-30 10:30:00,109.15,109.28,109.12,109.12,9425.0,103.0936,103.2164,103.0653,103.0653,9425.0
2019-10-30 10:35:00,109.11,109.26,109.1,109.24,9656.0,103.0559,103.1975,103.0464,103.1786,9656.0
2019-10-30 10:40:00,109.25,109.26,109.13,109.16,10701.0,103.1881,103.1975,103.0748,103.1031,10701.0
2019-10-30 10:45:00,109.17,109.39,109.17,109.3,10544.0,103.1125,103.3203,103.1125,103.2353,10544.0
2019-10-30 10:50:00,109.31,109.47,109.29,109.44,11140.0,103.2448,103.3959,103.2259,103.3676,11140.0
2019-10-30 10:55:00,109.45,109.59,109.42,109.54,12215.0,103.377,103.5092,103.3487,103.462,12215.0
2019-10-30 11:00:00,109.52,109.53,109.41,109.48,8784.0,103.4431,103.4526,103.3392,103.4053,8784.0
2019-10-30 11:05:00,109.47,109.51,109.42,109.47,4907.0,103.3959,103.4337,103.3487,103.3959,4907.0
2019-10-30 11:10:00,109.45,109.56,109.44,109.53,7073.0,103.377,103.4809,103.3676,103.4526,7073.0
2019-10-30 11:15:00,109.51,109.52,109.42,109.42,7213.0,103.4337,103.4431,103.3487,103.3487,7213.0
2019-10-30 11:20:00,109.41,109.41,109.33,109.35,8224.0,103.3392,103.3392,103.2637,103.2825,8224.0
2019-10-30 11:25:00,109.33,109.4,109.28,109.37,7782.0,103.2637,103.3298,103.2164,103.3014,7782.0
2019-10-30 11:30:00,109.37,109.4,109.33,109.4,5525.0,103.3014,103.3298,103.2637,103.3298,5525.0
2019-10-30 11:35:00,109.4,109.52,109.39,109.48,7300.0,103.3298,103.4431,103.3203,103.4053,7300.0
2019-10-30 11:40:00,109.48,109.58,109.42,109.42,9284.0,103.4053,103.4998,103.3487,103.3487,9284.0
2019-10-30 11:45:00,109.42,109.6,109.41,109.58,16047.0,103.3487,103.5187,103.3392,103.4998,16047.0
2019-10-30 11:50:00,109.58,109.59,109.48,109.5,6899.0,103.4998,103.5092,103.4053,103.4242,6899.0
2019-10-30 11:55:00,109.52,109.53,109.4,109.5,5894.0,103.4431,103.4526,103.3298,103.4242,5894.0
2019-10-30 12:00:00,109.49,109.61,109.49,109.58,6557.0,103.4148,103.5281,103.4148,103.4998,6557.0
2019-10-30 12:05:00,109.6,109.62,109.51,109.55,9163.0,103.5187,103.5376,103.4337,103.4714,9163.0
2019-10-30 12:10:00,109.54,109.54,109.46,109.48,6032.0,103.462,103.462,103.3864,103.4053,6032.0
2019-10-30 12:15:00,109.48,109.66,109.48,109.64,5711.0,103.4053,103.5753,103.4053,103.5565,5711.0
2019-10-30 12:20:00,109.64,109.78,109.63,109.74,8611.0,103.5565,103.6887,103.547,103.6509,8611.0
2019-10-30 12:25:00,109.74,109.76,109.68,109.69,5047.0,103.6509,103.6698,103.5942,103.6037,5047.0
2019-10-30 12:30:00,109.7,109.72,109.62,109.68,5304.0,103.6131,103.632,103.5376,103.5942,5304.0
2019-10-30 12:35:00,109.71,109.89,109.71,109.84,4104.0,103.6226,103.7926,103.6226,103.7454,4104.0
2019-10-30 12:40:00,109.85,109.89,109.78,109.85,12411.0,103.7548,103.7926,103.6887,103.7548,12411.0
2019-10-30 12:45:00,109.83,109.85,109.8,109.81,3743.0,103.7359,103.7548,103.7076,103.717,3743.0
2019-10-30 12:50:00,109.81,109.85,109.66,109.67,9516.0,103.717,103.7548,103.5753,103.5848,9516.0
2019-10-30 12:55:00,109.67,109.73,109.65,109.65,6236.0,103.5848,103.6415,103.5659,103.5659,6236.0
2019-10-30 13:00:00,109.63,109.7,109.55,109.68,8151.0,103.547,103.6131,103.4714,103.5942,8151.0
2019-10-30 13:05:00,109.69,109.83,109.66,109.8,8224.0,103.6037,103.7359,103.5753,103.7076,8224.0
2019-10-30 13:10:00,109.81,109.81,109.65,109.68,14900.0,103.717,103.717,103.5659,103.5942,14900.0
2019-10-30 13:15:00,109.67,109.67,109.56,109.57,7216.0,103.5848,103.5848,103.4809,103.4903,7216.0
2019-10-30 13:20:00,109.56,109.63,109.52,109.59,12090.0,103.4809,103.547,103.4431,103.5092,12090.0
2019-10-30 13:25:00,109.59,109.67,109.53,109.55,12025.0,103.5092,103.5848,103.4526,103.4714,12025.0
2019-10-30 13:30:00,109.55,109.65,109.55,109.65,6838.0,103.4714,103.5659,103.4714,103.5659,6838.0
2019-10-30 13:35:00,109.65,109.65,109.59,109.64,6784.0,103.5659,103.5659,103.5092,103.5565,6784.0
2019-10-30 13:40:00,109.64,109.64,109.55,109.56,7181.0,103.5565,103.5565,103.4714,103.4809,7181.0
2019-10-30 13:45:00,109.56,109.7,109.54,109.6,14855.0,103.4809,103.6131,103.462,103.5187,14855.0
2019-10-30 13:50:00,109.59,109.59,109.51,109.59,4942.0,103.5092,103.5092,103.4337,103.5092,4942.0
2019-10-30 13:55:00,109.62,109.63,109.52,109.54,8451.0,103.5376,103.547,103.4431,103.462,8451.0
2019-10-30 14:00:00,109.44,109.62,109.36,109.53,10679.0,103.3676,103.5376,103.292,103.4526,10679.0
2019-10-30 14:05:00,109.53,109.57,109.43,109.56,14943.0,103.4526,103.4903,103.3581,103.4809,14943.0
2019-10-30 14:10:00,109.56,109.57,109.5,109.57,8871.0,103.4809,103.4903,103.4242,103.4903,8871.0
2019-10-30 14:15:00,109.57,109.74,109.57,109.65,13072.0,103.4903,103.6509,103.4903,103.5659,13072.0
2019-10-30 14:20:00,109.67,109.72,109.51,109.59,24781.0,103.5848,103.632,103.4337,103.5092,24781.0
2019-10-30 14:25:00,109.6,109.63,109.49,109.55,22857.0,103.5187,103.547,103.4148,103.4714,22857.0
2019-10-30 14:30:00,109.54,109.55,109.36,109.36,8963.0,103.462,103.4714,103.292,103.292,8963.0
2019-10-30 14:35:00,109.38,109.54,109.32,109.37,9996.0,103.3109,103.462,103.2542,103.3014,9996.0
2019-10-30 14:40:00,109.4,109.7,109.37,109.68,5675.0,103.3298,103.6131,103.3014,103.5942,5675.0
2019-10-30 14:45:00,109.66,109.73,109.56,109.65,25955.0,103.5753,103.6415,103.4809,103.5659,25955.0
2019-10-30 14:50:00,109.67,109.74,109.47,109.51,75383.0,103.5848,103.6509,103.3959,103.4337,75383.0
2019-10-30 14:55:00,109.51,109.71,109.47,109.65,55961.0,103.4337,103.6226,103.3959,103.5659,55961.0
2019-10-30 15:00:00,109.7,109.75,109.51,109.62,36542.0,103.6131,103.6604,103.4337,103.5376,36542.0
2019-10-30 15:05:00,109.62,109.74,109.57,109.74,16707.0,103.5376,103.6509,103.4903,103.6509,16707.0
2019-10-30 15:10:00,109.76,109.91,109.7,109.9,16491.0,103.6698,103.8115,103.6131,103.802,16491.0
2019-10-30 15:15:00,109.9,110.08,109.85,110.08,18855.0,103.802,103.972,103.7548,103.972,18855.0
2019-10-30 15:20:00,110.15,110.34,110.1,110.24,18466.0,104.0382,104.2176,103.9909,104.1232,18466.0
2019-10-30 15:25:00,110.26,110.3,110.06,110.08,15091.0,104.1421,104.1798,103.9532,103.972,15091.0
2019-10-30 15:30:00,110.1,110.1,109.9,109.92,17303.0,103.9909,103.9909,103.802,103.8209,17303.0
2019-10-30 15:35:00,109.94,109.98,109.88,109.9,15600.0,103.8398,103.8776,103.7831,103.802,15600.0
2019-10-30 15:40:00,109.89,109.98,109.88,109.92,25638.0,103.7926,103.8776,103.7831,103.8209,25638.0
2019-10-30 15:45:00,109.94,110.06,109.91,110.03,19242.0,103.8398,103.9532,103.8115,103.9248,19242.0
2019-10-30 15:50:00,110.05,110.35,110.05,110.32,35506.0,103.9437,104.2271,103.9437,104.1987,35506.0
2019-10-30 15:55:00,110.31,110.39,110.21,110.33,73251.0,104.1893,104.2648,104.0948,104.2082,73251.0
2019-10-31 09:30:00,110.49,110.97,110.36,110.75,38248.0,104.3593,104.8127,104.2365,104.6049,38248.0
2019-10-31 09:35:00,110.78,110.92,110.54,110.68,13869.0,104.6332,104.7654,104.4065,104.5387,13869.0
2019-10-31 09:40:00,110.71,110.81,110.12,110.23,14186.0,104.5671,104.6615,104.0098,104.1137,14186.0
2019-10-31 09:45:00,110.28,110.45,110.24,110.33,8918.0,104.1609,104.3215,104.1232,104.2082,8918.0
2019-10-31 09:50:00,110.34,110.41,110.12,110.22,9644.0,104.2176,104.2837,104.0098,104.1043,9644.0
2019-10-31 09:55:00,110.26,110.38,110.15,110.18,13491.0,104.1421,104.2554,104.0382,104.0665,13491.0
2019-10-31 10:00:00,110.2,110.2,110.07,110.17,8792.0,104.0854,104.0854,103.9626,104.057,8792.0
2019-10-31 10:05:00,110.19,110.29,110.15,110.16,9831.0,104.0759,104.1704,104.0382,104.0476,9831.0
2019-10-31 10:10:00,110.16,110.16,109.92,109.93,5773.0,104.0476,104.0476,103.8209,103.8304,5773.0
2019-10-31 10:15:00,109.92,110.22,109.89,110.21,8194.0,103.8209,104.1043,103.7926,104.0948,8194.0
2019-10-31 10:20:00,110.21,110.22,109.93,109.94,16649.0,104.0948,104.1043,103.8304,103.8398,16649.0
2019-10-31 10:25:00,109.99,110.07,109.89,109.91,8189.0,103.887,103.9626,103.7926,103.8115,8189.0
2019-10-31 10:30:00,109.91,109.94,109.74,109.88,6711.0,103.8115,103.8398,103.6509,103.7831,6711.0
2019-10-31 10:35:00,109.85,110.17,109.85,110.17,7628.0,103.7548,104.057,103.7548,104.057,7628.0
2019-10-31 10:40:00,110.15,110.2,110.09,110.17,10634.0,104.0382,104.0854,103.9815,104.057,10634.0
2019-10-31 10:45:00,110.16,110.36,110.13,110.35,9942.0,104.0476,104.2365,104.0193,104.2271,9942.0
2019-10-31 10:50:00,110.36,110.45,110.31,110.39,9912.0,104.2365,104.3215,104.1893,104.2648,9912.0
2019-10-31 10:55:00,110.36,110.47,110.35,110.37,9320.0,104.2365,104.3404,104.2271,104.2459,9320.0
2019-10-31 11:00:00,110.39,110.39,110.16,110.17,8214.0,104.2648,104.2648,104.0476,104.057,8214.0
2019-10-31 11:05:00,110.15,110.16,110.06,110.09,7056.0,104.0382,104.0476,103.9532,103.9815,7056.0
2019-10-31 11:10:00,110.09,110.09,109.92,109.95,9384.0,103.9815,103.9815,103.8209,103.8493,9384.0
2019-10-31 11:15:00,109.93,109.98,109.79,109.82,9602.0,103.8304,103.8776,103.6981,103.7265,9602.0
2019-10-31 11:20:00,109.84,110.0,109.84,109.98,6756.0,103.7454,103.8965,103.7454,103.8776,6756.0
2019-10-31 11:25:00,109.98,109.99,109.87,109.88,22354.0,103.8776,103.887,103.7737,103.7831,22354.0
2019-10-31 11:30:00,109.87,110.0,109.86,109.96,21301.0,103.7737,103.8965,103.7642,103.8587,21301.0
2019-10-31 11:35:00,109.95,110.04,109.92,110.01,14274.0,103.8493,103.9343,103.8209,103.9059,14274.0
2019-10-31 11:40:00,110.0,110.03,109.81,109.81,8109.0,103.8965,103.9248,103.717,103.717,8109.0
2019-10-31 11:45:00,109.82,109.93,109.79,109.93,7781.0,103.7265,103.8304,103.6981,103.8304,7781.0
2019-10-31 11:50:00,109.94,110.0,109.85,109.9,7482.0,103.8398,103.8965,103.7548,103.802,7482.0
2019-10-31 11:55:00,109.9,109.92,109.75,109.78,8245.0,103.802,103.8209,103.6604,103.6887,8245.0
2019-10-31 12:00:00,109.77,109.78,109.55,109.55,6502.0,103.6792,103.6887,103.4714,103.4714,6502.0
2019-10-31 12:05:00,109.55,109.61,109.53,109.61,6227.0,103.4714,103.5281,103.4526,103.5281,6227.0
2019-10-31 12:10:00,109.62,109.7,109.57,109.66,5150.0,103.5376,103.6131,103.4903,103.5753,5150.0
2019-10-31 12:15:00,109.64,109.66,109.53,109.54,13391.0,103.5565,103.5753,103.4526,103.462,13391.0
2019-10-31 12:20:00,109.56,109.64,109.55,109.57,7306.0,103.4809,103.5565,103.4714,103.4903,7306.0
2019-10-31 12:25:00,109.6,109.68,109.59,109.59,5855.0,103.5187,103.5942,103.5092,103.5092,5855.0
2019-10-31 12:30:00,109.62,109.63,109.57,109.58,4980.0,103.5376,103.547,103.4903,103.4998,4980.0
2019-10-31 12:35:00,109.56,109.61,109.54,109.6,5472.0,103.4809,103.5281,103.462,103.5187,5472.0
2019-10-31 12:40:00,109.59,109.59,109.51,109.56,5946.0,103.5092,103.5092,103.4337,103.4809,5946.0
2019-10-31 12:45:00,109.57,109.57,109.48,109.53,9119.0,103.4903,103.4903,103.4053,103.4526,9119.0
2019-10-31 12:50:00,109.52,109.56,109.42,109.43,20917.0,103.4431,103.4809,103.3487,103.3581,20917.0
2019-10-31 12:55:00,109.45,109.45,109.36,109.44,6660.0,103.377,103.377,103.292,103.3676,6660.0
2019-10-31 13:00:00,109.45,109.52,109.36,109.52,12350.0,103.377,103.4431,103.292,103.4431,12350.0
2019-10-31 13:05:00,109.52,109.7,109.51,109.69,6458.0,103.4431,103.6131,103.4337,103.6037,6458.0
2019-10-31 13:10:00,109.71,109.77,109.68,109.75,5624.0,103.6226,103.6792,103.5942,103.6604,5624.0
2019-10-31 13:15:00,109.77,109.78,109.68,109.78,6936.0,103.6792,103.6887,103.5942,103.6887,6936.0
2019-10-31 13:20:00,109.77,109.82,109.74,109.77,4954.0,103.6792,103.7265,103.6509,103.6792,4954.0
2019-10-31 13:25:00,109.78,109.9,109.77,109.9,5878.0,103.6887,103.802,103.6792,103.802,5878.0
2019-10-31 13:30:00,109.89,110.0,109.81,110.0,6041.0,103.7926,103.8965,103.717,103.8965,6041.0
2019-10-31 13:35:00,109.97,110.04,109.96,109.97,7704.0,103.8681,103.9343,103.8587,103.8681,7704.0
2019-10-31 13:40:00,109.91,109.95,109.82,109.84,6544.0,103.8115,103.8493,103.7265,103.7454,6544.0
2019-10-31 13:45:00,109.83,109.83,109.77,109.8,6413.0,103.7359,103.7359,103.6792,103.7076,6413.0
2019-10-31 13:50:00,109.8,109.8,109.65,109.67,7126.0,103.7076,103.7076,103.5659,103.5848,7126.0
2019-10-31 13:55:00,109.68,109.77,109.66,109.72,6643.0,103.5942,103.6792,103.5753,103.632,6643.0
2019-10-31 14:00:00,109.72,109.72,109.29,109.34,8529.0,103.632,103.632,103.2259,103.2731,8529.0
2019-10-31 14:05:00,109.35,109.44,109.34,109.42,7785.0,103.2825,103.3676,103.2731,103.3487,7785.0
2019-10-31 14:10:00,109.41,109.44,109.36,109.42,6185.0,103.3392,103.3676,103.292,103.3487,6185.0
2019-10-31 14:15:00,109.42,109.44,109.38,109.41,11124.0,103.3487,103.3676,103.3109,103.3392,11124.0
2019-10-31 14:20:00,109.42,109.61,109.41,109.61,11173.0,103.3487,103.5281,103.3392,103.5281,11173.0
2019-10-31 14:25:00,109.61,109.69,109.58,109.58,8893.0,103.5281,103.6037,103.4998,103.4998,8893.0
2019-10-31 14:30:00,109.56,109.6,109.48,109.51,5945.0,103.4809,103.5187,103.4053,103.4337,5945.0
2019-10-31 14:35:00,109.53,109.56,109.44,109.45,7095.0,103.4526,103.4809,103.3676,103.377,7095.0
2019-10-31 14:40:00,109.45,109.45,109.34,109.34,5567.0,103.377,103.377,103.2731,103.2731,5567.0
2019-10-31 14:45:00,109.34,109.36,109.23,109.34,9869.0,103.2731,103.292,103.1692,103.2731,9869.0
2019-10-31 14:50:00,109.34,109.38,109.32,109.34,6576.0,103.2731,103.3109,103.2542,103.2731,6576.0
2019-10-31 14:55:00,109.33,109.4,109.3,109.39,8900.0,103.2637,103.3298,103.2353,103.3203,8900.0
2019-10-31 15:00:00,109.39,109.39,109.27,109.34,10056.0,103.3203,103.3203,103.207,103.2731,10056.0
2019-10-31 15:05:00,109.34,109.43,109.33,109.35,8252.0,103.2731,103.3581,103.2637,103.2825,8252.0
2019-10-31 15:10:00,109.36,109.48,109.35,109.43,11076.0,103.292,103.4053,103.2825,103.3581,11076.0
2019-10-31 15:15:00,109.45,109.46,109.41,109.45,9159.0,103.377,103.3864,103.3392,103.377,9159.0
2019-10-31 15:20:00,109.45,109.46,109.34,109.36,11997.0,103.377,103.3864,103.2731,103.292,11997.0
2019-10-31 15:25:00,109.36,109.46,109.35,109.42,16970.0,103.292,103.3864,103.2825,103.3487,16970.0
2019-10-31 15:30:00,109.42,109.56,109.38,109.49,18637.0,103.3487,103.4809,103.3109,103.4148,18637.0
2019-10-31 15:35:00,109.46,109.47,109.32,109.32,15671.0,103.3864,103.3959,103.2542,103.2542,15671.0
2019-10-31 15:40:00,109.32,109.42,109.32,109.41,18902.0,103.2542,103.3487,103.2542,103.3392,18902.0
2019-10-31 15:45:00,109.41,109.46,109.38,109.39,25110.0,103.3392,103.3864,103.3109,103.3203,25110.0
2019-10-31 15:50:00,109.39,109.49,109.33,109.43,38632.0,103.3203,103.4148,103.2637,103.3581,38632.0
2019-10-31 15:55:00,109.42,109.74,109.32,109.67,140667.0,103.3487,103.6509,103.2542,103.5848,140667.0
2019-11-01 09:30:00,110.19,110.66,109.74,110.55,20948.0,104.0759,104.5199,103.6509,104.416,20948.0
2019-11-01 09:35:00,110.61,111.01,110.55,110.92,11635.0,104.4726,104.8504,104.416,104.7654,11635.0
2019-11-01 09:40:00,110.84,110.84,110.43,110.48,12015.0,104.6899,104.6899,104.3026,104.3498,12015.0
2019-11-01 09:45:00,110.56,110.58,110.34,110.41,10413.0,104.4254,104.4443,104.2176,104.2837,10413.0
2019-11-01 09:50:00,110.28,110.55,110.11,110.55,11408.0,104.1609,104.416,104.0004,104.416,11408.0
2019-11-01 09:55:00,110.65,110.86,110.58,110.86,6846.0,104.5104,104.7088,104.4443,104.7088,6846.0
2019-11-01 10:00:00,110.82,111.08,110.77,111.06,14451.0,104.671,104.9166,104.6238,104.8977,14451.0
2019-11-01 10:05:00,111.09,111.24,111.09,111.22,17187.0,104.926,105.0677,104.926,105.0488,17187.0
2019-11-01 10:10:00,111.25,111.29,111.15,111.23,12084.0,105.0771,105.1149,104.9827,105.0582,12084.0
2019-11-01 10:15:00,111.24,111.24,110.96,111.07,12062.0,105.0677,105.0677,104.8032,104.9071,12062.0
2019-11-01 10:20:00,111.08,111.12,111.03,111.12,6557.0,104.9166,104.9543,104.8693,104.9543,6557.0
2019-11-01 10:25:00,111.15,111.32,111.15,111.3,6759.0,104.9827,105.1432,104.9827,105.1243,6759.0
2019-11-01 10:30:00,111.29,111.29,111.05,111.08,9313.0,105.1149,105.1149,104.8882,104.9166,9313.0
2019-11-01 10:35:00,111.04,111.04,110.96,110.99,4777.0,104.8788,104.8788,104.8032,104.8315,4777.0
2019-11-01 10:40:00,110.97,111.08,110.95,111.08,6154.0,104.8127,104.9166,104.7938,104.9166,6154.0
2019-11-01 10:45:00,111.04,111.17,111.02,111.11,11303.0,104.8788,105.0016,104.8599,104.9449,11303.0
2019-11-01 10:50:00,111.1,111.23,111.08,111.23,15508.0,104.9354,105.0582,104.9166,105.0582,15508.0
2019-11-01 10:55:00,111.22,111.32,111.21,111.28,6160.0,105.0488,105.1432,105.0393,105.1055,6160.0
2019-11-01 11:00:00,111.28,111.39,111.18,111.35,14361.0,105.1055,105.2094,105.011,105.1716,14361.0
2019-11-01 11:05:00,111.37,111.5,111.36,111.47,10263.0,105.1905,105.3132,105.181,105.2849,10263.0
2019-11-01 11:10:00,111.47,111.57,111.47,111.56,7278.0,105.2849,105.3794,105.2849,105.3699,7278.0
2019-11-01 11:15:00,111.53,111.55,111.39,111.48,9619.0,105.3416,105.3605,105.2094,105.2944,9619.0
2019-11-01 11:20:00,111.49,111.49,111.36,111.45,12152.0,105.3038,105.3038,105.181,105.266,12152.0
2019-11-01 11:25:00,111.46,111.52,111.32,111.37,7509.0,105.2755,105.3321,105.1432,105.1905,7509.0
2019-11-01 11:30:00,111.39,111.4,111.3,111.38,4500.0,105.2094,105.2188,105.1243,105.1999,4500.0
2019-11-01 11:35:00,111.41,111.5,111.4,111.45,3695.0,105.2282,105.3132,105.2188,105.266,3695.0
2019-11-01 11:40:00,111.43,111.44,111.28,111.3,5360.0,105.2471,105.2566,105.1055,105.1243,5360.0
2019-11-01 11:45:00,111.33,111.34,111.24,111.28,4249.0,105.1527,105.1621,105.0677,105.1055,4249.0
2019-11-01 11:50:00,111.29,111.37,111.27,111.29,5119.0,105.1149,105.1905,105.096,105.1149,5119.0
2019-11-01 11:55:00,111.27,111.36,111.27,111.29,5700.0,105.096,105.181,105.096,105.1149,5700.0
2019-11-01 12:00:00,111.29,111.29,111.16,111.18,13301.0,105.1149,105.1149,104.9921,105.011,13301.0
2019-11-01 12:05:00,111.2,111.2,111.05,111.09,6900.0,105.0299,105.0299,104.8882,104.926,6900.0
2019-11-01 12:10:00,111.09,111.11,110.97,111.0,11656.0,104.926,104.9449,104.8127,104.841,11656.0
2019-11-01 12:15:00,111.0,111.02,110.97,111.02,4615.0,104.841,104.8599,104.8127,104.8599,4615.0
2019-11-01 12:20:00,111.02,111.03,110.88,110.88,10816.0,104.8599,104.8693,104.7277,104.7277,10816.0
2019-11-01 12:25:00,110.88,110.9,110.76,110.78,11213.0,104.7277,104.7465,104.6143,104.6332,11213.0
2019-11-01 12:30:00,110.78,110.85,110.69,110.84,9791.0,104.6332,104.6993,104.5482,104.6899,9791.0
2019-11-01 12:35:00,110.88,110.99,110.83,110.97,9399.0,104.7277,104.8315,104.6804,104.8127,9399.0
2019-11-01 12:40:00,110.97,110.97,110.88,110.89,6906.0,104.8127,104.8127,104.7277,104.7371,6906.0
2019-11-01 12:45:00,110.88,110.88,110.78,110.79,5554.0,104.7277,104.7277,104.6332,104.6426,5554.0
2019-11-01 12:50:00,110.8,110.83,110.79,110.81,4050.0,104.6521,104.6804,104.6426,104.6615,4050.0
2019-11-01 12:55:00,110.8,110.88,110.74,110.76,11960.0,104.6521,104.7277,104.5954,104.6143,11960.0
2019-11-01 13:00:00,110.76,110.78,110.68,110.7,10443.0,104.6143,104.6332,104.5387,104.5576,10443.0
2019-11-01 13:05:00,110.7,110.83,110.68,110.83,8985.0,104.5576,104.6804,104.5387,104.6804,8985.0
2019-11-01 13:10:00,110.81,110.97,110.77,110.97,5725.0,104.6615,104.8127,104.6238,104.8127,5725.0
2019-11-01 13:15:00,110.96,111.02,110.94,110.96,7113.0,104.8032,104.8599,104.7843,104.8032,7113.0
2019-11-01 13:20:00,111.01,111.02,110.88,110.9,5701.0,104.8504,104.8599,104.7277,104.7465,5701.0
2019-11-01 13:25:00,110.91,110.94,110.86,110.92,6293.0,104.756,104.7843,104.7088,104.7654,6293.0
2019-11-01 13:30:00,110.92,110.97,110.92,110.95,3595.0,104.7654,104.8127,104.7654,104.7938,3595.0
2019-11-01 13:35:00,110.94,111.03,110.93,110.98,6683.0,104.7843,104.8693,104.7749,104.8221,6683.0
2019-11-01 13:40:00,111.01,111.02,110.98,110.98,6197.0,104.8504,104.8599,104.8221,104.8221,6197.0
2019-11-01 13:45:00,110.97,111.01,110.94,110.97,4210.0,104.8127,104.8504,104.7843,104.8127,4210.0
2019-11-01 13:50:00,110.95,110.96,110.92,110.96,2241.0,104.7938,104.8032,104.7654,104.8032,2241.0
2019-11-01 13:55:00,110.97,110.99,110.95,110.97,3594.0,104.8127,104.8315,104.7938,104.8127,3594.0
2019-11-01 14:00:00,111.0,111.02,110.91,110.98,8015.0,104.841,104.8599,104.756,104.8221,8015.0
2019-11-01 14:05:00,110.99,111.0,110.89,110.91,5669.0,104.8315,104.841,104.7371,104.756,5669.0
2019-11-01 14:10:00,110.92,110.96,110.87,110.88,5514.0,104.7654,104.8032,104.7182,104.7277,5514.0
2019-11-01 14:15:00,110.89,110.92,110.82,110.84,4416.0,104.7371,104.7654,104.671,104.6899,4416.0
2019-11-01 14:20:00,110.85,110.98,110.84,110.93,6136.0,104.6993,104.8221,104.6899,104.7749,6136.0
2019-11-01 14:25:00,110.92,110.95,110.88,110.95,2861.0,104.7654,104.7938,104.7277,104.7938,2861.0
2019-11-01 14:30:00,110.97,110.98,110.92,110.97,5455.0,104.8127,104.8221,104.7654,104.8127,5455.0
2019-11-01 14:35:00,110.98,110.98,110.87,110.88,6726.0,104.8221,104.8221,104.7182,104.7277,6726.0
2019-11-01 14:40:00,110.88,110.94,110.87,110.94,7348.0,104.7277,104.7843,104.7182,104.7843,7348.0
2019-11-01 14:45:00,110.95,110.99,110.95,110.97,7662.0,104.7938,104.8315,104.7938,104.8127,7662.0
2019-11-01 14:50:00,110.98,111.0,110.85,110.85,5402.0,104.8221,104.841,104.6993,104.6993,5402.0
2019-11-01 14:55:00,110.82,110.94,110.82,110.93,8077.0,104.671,104.7843,104.671,104.7749,8077.0
2019-11-01 15:00:00,110.92,110.92,110.7,110.7,8496.0,104.7654,104.7654,104.5576,104.5576,8496.0
2019-11-01 15:05:00,110.7,110.8,110.69,110.79,8164.0,104.5576,104.6521,104.5482,104.6426,8164.0
2019-11-01 15:10:00,110.79,110.83,110.76,110.8,6206.0,104.6426,104.6804,104.6143,104.6521,6206.0
2019-11-01 15:15:00,110.79,110.81,110.74,110.76,8694.0,104.6426,104.6615,104.5954,104.6143,8694.0
2019-11-01 15:20:00,110.75,110.75,110.58,110.59,12498.0,104.6049,104.6049,104.4443,104.4537,12498.0
2019-11-01 15:25:00,110.59,110.67,110.54,110.67,8629.0,104.4537,104.5293,104.4065,104.5293,8629.0
2019-11-01 15:30:00,110.69,110.77,110.67,110.72,12158.0,104.5482,104.6238,104.5293,104.5765,12158.0
2019-11-01 15:35:00,110.72,110.83,110.69,110.82,12549.0,104.5765,104.6804,104.5482,104.671,12549.0
2019-11-01 15:40:00,110.82,110.85,110.78,110.78,11648.0,104.671,104.6993,104.6332,104.6332,11648.0
2019-11-01 15:45:00,110.78,110.94,110.68,110.94,24196.0,104.6332,104.7843,104.5387,104.7843,24196.0
2019-11-01 15:50:00,110.95,110.95,110.88,110.94,26482.0,104.7938,104.7938,104.7277,104.7843,26482.0
2019-11-01 15:55:00,110.98,111.07,110.9,110.98,68375.0,104.8221,104.9071,104.7465,104.8221,68375.0
2019-11-04 09:30:00,111.69,111.8,111.27,111.65,37927.0,105.4927,105.5966,105.096,105.4549,37927.0
2019-11-04 09:35:00,111.7,111.9,111.62,111.8,11986.0,105.5022,105.6911,105.4266,105.5966,11986.0
2019-11-04 09:40:00,111.78,111.78,111.48,111.53,10026.0,105.5777,105.5777,105.2944,105.3416,10026.0
2019-11-04 09:45:00,111.58,111.59,111.37,111.43,10354.0,105.3888,105.3983,105.1905,105.2471,10354.0
2019-11-04 09:50:00,111.43,111.61,111.37,111.41,9768.0,105.2471,105.4171,105.1905,105.2282,9768.0
2019-11-04 09:55:00,111.42,111.67,111.37,111.67,6573.0,105.2377,105.4738,105.1905,105.4738,6573.0
2019-11-04 10:00:00,111.69,111.82,111.59,111.68,20320.0,105.4927,105.6155,105.3983,105.4833,20320.0
2019-11-04 10:05:00,111.68,111.94,111.66,111.76,14547.0,105.4833,105.7288,105.4644,105.5588,14547.0
2019-11-04 10:10:00,111.8,111.99,111.8,111.99,5791.0,105.5966,105.7761,105.5966,105.7761,5791.0
2019-11-04 10:15:00,111.96,112.01,111.88,111.91,7201.0,105.7477,105.795,105.6722,105.7005,7201.0
2019-11-04 10:20:00,111.92,112.02,111.92,111.94,6848.0,105.7099,105.8044,105.7099,105.7288,6848.0
2019-11-04 10:25:00,111.95,111.95,111.8,111.84,6005.0,105.7383,105.7383,105.5966,105.6344,6005.0
2019-11-04 10:30:00,111.83,111.84,111.56,111.6,6699.0,105.6249,105.6344,105.3699,105.4077,6699.0
2019-11-04 10:35:00,111.56,111.57,111.43,111.46,16137.0,105.3699,105.3794,105.2471,105.2755,16137.0
2019-11-04 10:40:00,111.48,111.59,111.46,111.56,9915.0,105.2944,105.3983,105.2755,105.3699,9915.0
2019-11-04 10:45:00,111.59,111.77,111.58,111.77,6409.0,105.3983,105.5683,105.3888,105.5683,6409.0
2019-11-04 10:50:00,111.77,111.85,111.63,111.63,10578.0,105.5683,105.6438,105.436,105.436,10578.0
2019-11-04 10:55:00,111.64,111.81,111.61,111.76,8381.0,105.4455,105.606,105.4171,105.5588,8381.0
2019-11-04 11:00:00,111.8,111.8,111.6,111.64,12113.0,105.5966,105.5966,105.4077,105.4455,12113.0
2019-11-04 11:05:00,111.66,111.73,111.57,111.58,8817.0,105.4644,105.5305,105.3794,105.3888,8817.0
2019-11-04 11:10:00,111.58,111.6,111.45,111.47,10648.0,105.3888,105.4077,105.266,105.2849,10648.0
2019-11-04 11:15:00,111.48,111.49,111.2,111.24,17730.0,105.2944,105.3038,105.0299,105.0677,17730.0
2019-11-04 11:20:00,111.23,111.43,111.23,111.39,5290.0,105.0582,105.2471,105.0582,105.2094,5290.0
2019-11-04 11:25:00,111.4,111.48,111.32,111.32,8670.0,105.2188,105.2944,105.1432,105.1432,8670.0
2019-11-04 11:30:00,111.32,111.34,111.22,111.23,20398.0,105.1432,105.1621,105.0488,105.0582,20398.0
2019-11-04 11:35:00,111.2,111.33,111.2,111.23,6106.0,105.0299,105.1527,105.0299,105.0582,6106.0
2019-11-04 11:40:00,111.22,111.26,111.12,111.15,10785.0,105.0488,105.0866,104.9543,104.9827,10785.0
2019-11-04 11:45:00,111.15,111.19,111.06,111.08,5181.0,104.9827,105.0205,104.8977,104.9166,5181.0
2019-11-04 11:50:00,111.09,111.21,111.06,111.12,9608.0,104.926,105.0393,104.8977,104.9543,9608.0
2019-11-04 11:55:00,111.12,111.17,111.02,111.05,5781.0,104.9543,105.0016,104.8599,104.8882,5781.0
2019-11-04 12:00:00,111.05,111.06,111.02,111.04,6185.0,104.8882,104.8977,104.8599,104.8788,6185.0
2019-11-04 12:05:00,111.06,111.12,110.99,111.11,5979.0,104.8977,104.9543,104.8315,104.9449,5979.0
2019-11-04 12:10:00,111.11,111.23,111.1,111.23,8147.0,104.9449,105.0582,104.9354,105.0582,8147.0
2019-11-04 12:15:00,111.22,111.29,111.21,111.29,4118.0,105.0488,105.1149,105.0393,105.1149,4118.0
2019-11-04 12:20:00,111.29,111.4,111.29,111.38,7508.0,105.1149,105.2188,105.1149,105.1999,7508.0
2019-11-04 12:25:00,111.37,111.44,111.36,111.39,7504.0,105.1905,105.2566,105.181,105.2094,7504.0
2019-11-04 12:30:00,111.4,111.46,111.4,111.44,5428.0,105.2188,105.2755,105.2188,105.2566,5428.0
2019-11-04 12:35:00,111.45,111.47,111.4,111.44,5623.0,105.266,105.2849,105.2188,105.2566,5623.0
2019-11-04 12:40:00,111.45,111.45,111.33,111.33,12499.0,105.266,105.266,105.1527,105.1527,12499.0
2019-11-04 12:45:00,111.29,111.29,111.15,111.17,5453.0,105.1149,105.1149,104.9827,105.0016,5453.0
2019-11-04 12:50:00,111.19,111.24,111.15,111.24,6249.0,105.0205,105.0677,104.9827,105.0677,6249.0
2019-11-04 12:55:00,111.24,111.3,111.24,111.29,7381.0,105.0677,105.1243,105.0677,105.1149,7381.0
2019-11-04 13:00:00,111.29,111.3,111.09,111.13,8508.0,105.1149,105.1243,104.926,104.9638,8508.0
2019-11-04 13:05:00,111.14,111.22,111.13,111.21,7257.0,104.9732,105.0488,104.9638,105.0393,7257.0
2019-11-04 13:10:00,111.2,111.22,111.16,111.16,4751.0,105.0299,105.0488,104.9921,104.9921,4751.0
2019-11-04 13:15:00,111.16,111.34,111.14,111.33,17815.0,104.9921,105.1621,104.9732,105.1527,17815.0
2019-11-04 13:20:00,111.32,111.4,111.31,111.38,10707.0,105.1432,105.2188,105.1338,105.1999,10707.0
2019-11-04 13:25:00,111.37,111.39,111.33,111.34,9524.0,105.1905,105.2094,105.1527,105.1621,9524.0
2019-11-04 13:30:00,111.34,111.4,111.31,111.4,11255.0,105.1621,105.2188,105.1338,105.2188,11255.0
2019-11-04 13:35:00,111.4,111.41,111.36,111.39,4509.0,105.2188,105.2282,105.181,105.2094,4509.0
2019-11-04 13:40:00,111.39,111.44,111.38,111.42,12070.0,105.2094,105.2566,105.1999,105.2377,12070.0
2019-11-04 13:45:00,111.41,111.41,111.34,111.35,8615.0,105.2282,105.2282,105.1621,105.1716,8615.0
2019-11-04 13:50:00,111.36,111.43,111.36,111.38,11175.0,105.181,105.2471,105.181,105.1999,11175.0
2019-11-04 13:55:00,111.39,111.43,111.39,111.4,9488.0,105.2094,105.2471,105.2094,105.2188,9488.0
2019-11-04 14:00:00,111.4,111.41,111.35,111.36,7416.0,105.2188,105.2282,105.1716,105.181,7416.0
2019-11-04 14:05:00,111.35,111.38,111.26,111.38,9756.0,105.1716,105.1999,105.0866,105.1999,9756.0
2019-11-04 14:10:00,111.39,111.43,111.33,111.39,16305.0,105.2094,105.2471,105.1527,105.2094,16305.0
2019-11-04 14:15:00,111.4,111.49,111.36,111.47,8685.0,105.2188,105.3038,105.181,105.2849,8685.0
2019-11-04 14:20:00,111.46,111.55,111.46,111.54,5734.0,105.2755,105.3605,105.2755,105.351,5734.0
2019-11-04 14:25:00,111.55,111.58,111.53,111.56,15044.0,105.3605,105.3888,105.3416,105.3699,15044.0
2019-11-04 14:30:00,111.55,111.56,111.51,111.51,8389.0,105.3605,105.3699,105.3227,105.3227,8389.0
2019-11-04 14:35:00,111.51,111.55,111.5,111.5,12365.0,105.3227,105.3605,105.3132,105.3132,12365.0
2019-11-04 14:40:00,111.49,111.5,111.44,111.46,8045.0,105.3038,105.3132,105.2566,105.2755,8045.0
2019-11-04 14:45:00,111.45,111.46,111.39,111.4,7699.0,105.266,105.2755,105.2094,105.2188,7699.0
2019-11-04 14:50:00,111.42,111.42,111.36,111.4,10680.0,105.2377,105.2377,105.181,105.2188,10680.0
2019-11-04 14:55:00,111.4,111.47,111.36,111.39,16860.0,105.2188,105.2849,105.181,105.2094,16860.0
2019-11-04 15:00:00,111.4,111.4,111.29,111.32,14937.0,105.2188,105.2188,105.1149,105.1432,14937.0
2019-11-04 15:05:00,111.33,111.36,111.32,111.34,5628.0,105.1527,105.181,105.1432,105.1621,5628.0
2019-11-04 15:10:00,111.33,111.34,111.3,111.33,8662.0,105.1527,105.1621,105.1243,105.1527,8662.0
2019-11-04 15:15:00,111.35,111.44,111.35,111.41,16494.0,105.1716,105.2566,105.1716,105.2282,16494.0
2019-11-04 15:20:00,111.41,111.48,111.4,111.43,14338.0,105.2282,105.2944,105.2188,105.2471,14338.0
2019-11-04 15:25:00,111.45,111.49,111.37,111.41,8631.0,105.266,105.3038,105.1905,105.2282,8631.0
2019-11-04 15:30:00,111.45,111.49,111.43,111.48,15527.0,105.266,105.3038,105.2471,105.2944,15527.0
2019-11-04 15:35:00,111.48,111.52,111.44,111.45,23364.0,105.2944,105.3321,105.2566,105.266,23364.0
2019-11-04 15:40:00,111.44,111.53,111.41,111.5,35515.0,105.2566,105.3416,105.2282,105.3132,35515.0
2019-11-04 15:45:00,111.5,111.59,111.46,111.59,39612.0,105.3132,105.3983,105.2755,105.3983,39612.0
2019-11-04 15:50:00,111.59,111.77,111.55,111.7,45199.0,105.3983,105.5683,105.3605,105.5022,45199.0
2019-11-04 15:55:00,111.7,111.81,111.7,111.8,89020.0,105.5022,105.606,105.5022,105.5966,89020.0
2019-11-05 09:30:00,111.81,112.3,111.49,112.21,54094.0,105.606,106.0689,105.3038,105.9839,54094.0
2019-11-05 09:35:00,112.3,112.8,112.27,112.55,27876.0,106.0689,106.5411,106.0405,106.305,27876.0
2019-11-05 09:40:00,112.56,112.61,112.19,112.34,16269.0,106.3144,106.3617,105.965,106.1066,16269.0
2019-11-05 09:45:00,112.34,112.41,111.92,111.92,33489.0,106.1066,106.1728,105.7099,105.7099,33489.0
2019-11-05 09:50:00,111.92,112.12,111.92,112.11,9606.0,105.7099,105.8988,105.7099,105.8894,9606.0
2019-11-05 09:55:00,112.13,112.14,111.94,112.07,5025.0,105.9083,105.9177,105.7288,105.8516,5025.0
2019-11-05 10:00:00,112.08,112.26,112.08,112.17,12310.0,105.8611,106.0311,105.8611,105.9461,12310.0
2019-11-05 10:05:00,112.17,112.17,111.8,111.84,14636.0,105.9461,105.9461,105.5966,105.6344,14636.0
2019-11-05 10:10:00,111.78,111.84,111.61,111.8,6300.0,105.5777,105.6344,105.4171,105.5966,6300.0
2019-11-05 10:15:00,111.81,111.87,111.76,111.76,16704.0,105.606,105.6627,105.5588,105.5588,16704.0
2019-11-05 10:20:00,111.77,111.99,111.76,111.95,9764.0,105.5683,105.7761,105.5588,105.7383,9764.0
2019-11-05 10:25:00,111.98,112.11,111.97,112.04,4838.0,105.7666,105.8894,105.7572,105.8233,4838.0
2019-11-05 10:30:00,112.05,112.13,111.84,111.88,11617.0,105.8327,105.9083,105.6344,105.6722,11617.0
2019-11-05 10:35:00,111.89,111.91,111.51,111.52,9580.0,105.6816,105.7005,105.3227,105.3321,9580.0
2019-11-05 10:40:00,111.53,111.58,111.41,111.53,6705.0,105.3416,105.3888,105.2282,105.3416,6705.0
2019-11-05 10:45:00,111.52,111.62,111.45,111.62,9906.0,105.3321,105.4266,105.266,105.4266,9906.0
2019-11-05 10:50:00,111.64,111.69,111.46,111.47,11007.0,105.4455,105.4927,105.2755,105.2849,11007.0
2019-11-05 10:55:00,111.49,111.9,111.47,111.84,32522.0,105.3038,105.6911,105.2849,105.6344,32522.0
2019-11-05 11:00:00,111.85,112.07,111.85,112.03,6667.0,105.6438,105.8516,105.6438,105.8138,6667.0
2019-11-05 11:05:00,112.02,112.09,111.97,112.04,9225.0,105.8044,105.8705,105.7572,105.8233,9225.0
2019-11-05 11:10:00,112.04,112.08,111.93,111.98,15926.0,105.8233,105.8611,105.7194,105.7666,15926.0
2019-11-05 11:15:00,112.02,112.12,112.01,112.03,11955.0,105.8044,105.8988,105.795,105.8138,11955.0
2019-11-05 11:20:00,112.01,112.04,111.93,111.99,10274.0,105.795,105.8233,105.7194,105.7761,10274.0
2019-11-05 11:25:00,111.98,112.1,111.97,112.09,22080.0,105.7666,105.88,105.7572,105.8705,22080.0
2019-11-05 11:30:00,112.1,112.17,112.09,112.15,11757.0,105.88,105.9461,105.8705,105.9272,11757.0
2019-11-05 11:35:00,112.15,112.24,112.14,112.23,8500.0,105.9272,106.0122,105.9177,106.0027,8500.0
2019-11-05 11:40:00,112.23,112.3,112.18,112.28,8853.0,106.0027,106.0689,105.9555,106.05,8853.0
2019-11-05 11:45:00,112.28,112.28,112.11,112.21,9610.0,106.05,106.05,105.8894,105.9839,9610.0
2019-11-05 11:50:00,112.22,112.26,112.18,112.19,4380.0,105.9933,106.0311,105.9555,105.965,4380.0
2019-11-05 11:55:00,112.12,112.19,112.1,112.11,6042.0,105.8988,105.965,105.88,105.8894,6042.0
2019-11-05 12:00:00,112.1,112.2,112.07,112.19,6971.0,105.88,105.9744,105.8516,105.965,6971.0
2019-11-05 12:05:00,112.19,112.19,112.09,112.17,6713.0,105.965,105.965,105.8705,105.9461,6713.0
2019-11-05 12:10:00,112.14,112.14,111.99,112.02,31210.0,105.9177,105.9177,105.7761,105.8044,31210.0
2019-11-05 12:15:00,112.02,112.02,111.9,111.96,7009.0,105.8044,105.8044,105.6911,105.7477,7009.0
2019-11-05 12:20:00,111.95,112.0,111.81,111.82,4237.0,105.7383,105.7855,105.606,105.6155,4237.0
2019-11-05 12:25:00,111.79,111.8,111.72,111.77,7591.0,105.5872,105.5966,105.521,105.5683,7591.0
2019-11-05 12:30:00,111.76,111.78,111.71,111.78,5300.0,105.5588,105.5777,105.5116,105.5777,5300.0
2019-11-05 12:35:00,111.77,111.77,111.71,111.77,3900.0,105.5683,105.5683,105.5116,105.5683,3900.0
2019-11-05 12:40:00,111.77,111.9,111.77,111.89,15082.0,105.5683,105.6911,105.5683,105.6816,15082.0
2019-11-05 12:45:00,111.89,111.96,111.85,111.87,4383.0,105.6816,105.7477,105.6438,105.6627,4383.0
2019-11-05 12:50:00,111.84,111.92,111.82,111.91,25384.0,105.6344,105.7099,105.6155,105.7005,25384.0
2019-11-05 12:55:00,111.9,111.94,111.9,111.93,5877.0,105.6911,105.7288,105.6911,105.7194,5877.0
2019-11-05 13:00:00,111.91,111.92,111.82,111.89,6049.0,105.7005,105.7099,105.6155,105.6816,6049.0
2019-11-05 13:05:00,111.9,111.9,111.85,111.86,9300.0,105.6911,105.6911,105.6438,105.6533,9300.0
2019-11-05 13:10:00,111.86,111.93,111.84,111.9,24558.0,105.6533,105.7194,105.6344,105.6911,24558.0
2019-11-05 13:15:00,111.91,112.04,111.91,111.98,8721.0,105.7005,105.8233,105.7005,105.7666,8721.0
2019-11-05 13:20:00,111.95,112.0,111.88,111.89,3955.0,105.7383,105.7855,105.6722,105.6816,3955.0
2019-11-05 13:25:00,111.9,111.97,111.87,111.87,5021.0,105.6911,105.7572,105.6627,105.6627,5021.0
2019-11-05 13:30:00,111.89,111.91,111.83,111.84,9642.0,105.6816,105.7005,105.6249,105.6344,9642.0
2019-11-05 13:35:00,111.85,111.95,111.79,111.95,9090.0,105.6438,105.7383,105.5872,105.7383,9090.0
2019-11-05 13:40:00,111.96,112.0,111.93,111.93,7165.0,105.7477,105.7855,105.7194,105.7194,7165.0
2019-11-05 13:45:00,111.95,112.0,111.89,111.92,5607.0,105.7383,105.7855,105.6816,105.7099,5607.0
2019-11-05 13:50:00,111.9,111.98,111.89,111.95,4300.0,105.6911,105.7666,105.6816,105.7383,4300.0
2019-11-05 13:55:00,111.95,112.03,111.93,112.03,9063.0,105.7383,105.8138,105.7194,105.8138,9063.0
2019-11-05 14:00:00,112.04,112.06,112.0,112.04,5879.0,105.8233,105.8422,105.7855,105.8233,5879.0
2019-11-05 14:05:00,112.03,112.08,112.03,112.05,5842.0,105.8138,105.8611,105.8138,105.8327,5842.0
2019-11-05 14:10:00,112.05,112.12,112.04,112.07,4793.0,105.8327,105.8988,105.8233,105.8516,4793.0
2019-11-05 14:15:00,112.05,112.15,112.03,112.1,11554.0,105.8327,105.9272,105.8138,105.88,11554.0
2019-11-05 14:20:00,112.08,112.08,111.99,112.03,6071.0,105.8611,105.8611,105.7761,105.8138,6071.0
2019-11-05 14:25:00,112.01,112.08,112.01,112.08,6431.0,105.795,105.8611,105.795,105.8611,6431.0
2019-11-05 14:30:00,112.09,112.13,112.07,112.13,7833.0,105.8705,105.9083,105.8516,105.9083,7833.0
2019-11-05 14:35:00,112.13,112.14,112.06,112.06,9008.0,105.9083,105.9177,105.8422,105.8422,9008.0
2019-11-05 14:40:00,112.06,112.08,112.0,112.03,8063.0,105.8422,105.8611,105.7855,105.8138,8063.0
2019-11-05 14:45:00,112.04,112.05,112.01,112.01,4405.0,105.8233,105.8327,105.795,105.795,4405.0
2019-11-05 14:50:00,112.01,112.03,111.96,112.01,6866.0,105.795,105.8138,105.7477,105.795,6866.0
2019-11-05 14:55:00,111.99,112.01,111.97,112.0,7571.0,105.7761,105.795,105.7572,105.7855,7571.0
2019-11-05 15:00:00,112.0,112.07,111.93,112.07,7800.0,105.7855,105.8516,105.7194,105.8516,7800.0
2019-11-05 15:05:00,112.06,112.06,111.95,111.96,8047.0,105.8422,105.8422,105.7383,105.7477,8047.0
2019-11-05 15:10:00,111.95,111.95,111.86,111.9,11771.0,105.7383,105.7383,105.6533,105.6911,11771.0
2019-11-05 15:15:00,111.9,111.97,111.88,111.96,10623.0,105.6911,105.7572,105.6722,105.7477,10623.0
2019-11-05 15:20:00,111.95,112.06,111.94,112.06,9484.0,105.7383,105.8422,105.7288,105.8422,9484.0
2019-11-05 15:25:00,112.06,112.07,112.02,112.02,10951.0,105.8422,105.8516,105.8044,105.8044,10951.0
2019-11-05 15:30:00,112.03,112.05,111.94,111.99,22211.0,105.8138,105.8327,105.7288,105.7761,22211.0
2019-11-05 15:35:00,112.01,112.05,112.0,112.02,20498.0,105.795,105.8327,105.7855,105.8044,20498.0
2019-11-05 15:40:00,112.03,112.12,112.02,112.08,33733.0,105.8138,105.8988,105.8044,105.8611,33733.0
2019-11-05 15:45:00,112.08,112.12,112.0,112.06,24971.0,105.8611,105.8988,105.7855,105.8422,24971.0
2019-11-05 15:50:00,112.05,112.08,111.97,112.01,37958.0,105.8327,105.8611,105.7572,105.795,37958.0
2019-11-05 15:55:00,112.01,112.07,111.91,112.06,77025.0,105.795,105.8516,105.7005,105.8422,77025.0
2019-11-06 09:30:00,112.45,112.45,111.76,111.83,14492.0,106.2105,106.2105,105.5588,105.6249,14492.0
2019-11-06 09:35:00,111.76,111.97,111.6,111.78,8410.0,105.5588,105.7572,105.4077,105.5777,8410.0
2019-11-06 09:40:00,111.74,111.74,111.48,111.48,3942.0,105.5399,105.5399,105.2944,105.2944,3942.0
2019-11-06 09:45:00,111.55,111.55,111.32,111.48,42257.0,105.3605,105.3605,105.1432,105.2944,42257.0
2019-11-06 09:50:00,111.49,111.53,111.33,111.48,9414.0,105.3038,105.3416,105.1527,105.2944,9414.0
2019-11-06 09:55:00,111.43,111.56,111.39,111.56,17130.0,105.2471,105.3699,105.2094,105.3699,17130.0
2019-11-06 10:00:00,111.59,111.99,111.59,111.88,7951.0,105.3983,105.7761,105.3983,105.6722,7951.0
2019-11-06 10:05:00,111.86,111.86,111.51,111.51,11173.0,105.6533,105.6533,105.3227,105.3227,11173.0
2019-11-06 10:10:00,111.53,111.86,111.46,111.85,18590.0,105.3416,105.6533,105.2755,105.6438,18590.0
2019-11-06 10:15:00,111.85,111.91,111.71,111.89,6192.0,105.6438,105.7005,105.5116,105.6816,6192.0
2019-11-06 10:20:00,111.89,111.97,111.83,111.83,3300.0,105.6816,105.7572,105.6249,105.6249,3300.0
2019-11-06 10:25:00,111.8,111.83,111.66,111.68,8101.0,105.5966,105.6249,105.4644,105.4833,8101.0
2019-11-06 10:30:00,111.65,111.83,111.65,111.77,12803.0,105.4549,105.6249,105.4549,105.5683,12803.0
2019-11-06 10:35:00,111.72,111.75,111.63,111.64,4400.0,105.521,105.5494,105.436,105.4455,4400.0
2019-11-06 10:40:00,111.59,111.78,111.57,111.76,6142.0,105.3983,105.5777,105.3794,105.5588,6142.0
2019-11-06 10:45:00,111.8,111.88,111.76,111.85,4682.0,105.5966,105.6722,105.5588,105.6438,4682.0
2019-11-06 10:50:00,111.8,111.88,111.78,111.83,4216.0,105.5966,105.6722,105.5777,105.6249,4216.0
2019-11-06 10:55:00,111.83,111.96,111.83,111.95,3900.0,105.6249,105.7477,105.6249,105.7383,3900.0
2019-11-06 11:00:00,111.98,112.05,111.95,112.02,6347.0,105.7666,105.8327,105.7383,105.8044,6347.0
2019-11-06 11:05:00,112.03,112.06,111.96,112.06,3800.0,105.8138,105.8422,105.7477,105.8422,3800.0
2019-11-06 11:10:00,112.02,112.16,112.01,112.07,7020.0,105.8044,105.9366,105.795,105.8516,7020.0
2019-11-06 11:15:00,112.07,112.21,112.06,112.2,9460.0,105.8516,105.9839,105.8422,105.9744,9460.0
2019-11-06 11:20:00,112.18,112.31,112.18,112.31,7483.0,105.9555,106.0783,105.9555,106.0783,7483.0
2019-11-06 11:25:00,112.28,112.38,112.24,112.32,5658.0,106.05,106.1444,106.0122,106.0878,5658.0
2019-11-06 11:30:00,112.34,112.49,112.34,112.44,5354.0,106.1066,106.2483,106.1066,106.2011,5354.0
2019-11-06 11:35:00,112.44,112.48,112.35,112.37,4828.0,106.2011,106.2389,106.1161,106.135,4828.0
2019-11-06 11:40:00,112.38,112.52,112.24,112.24,22578.0,106.1444,106.2767,106.0122,106.0122,22578.0
2019-11-06 11:45:00,112.27,112.42,112.14,112.27,13492.0,106.0405,106.1822,105.9177,106.0405,13492.0
2019-11-06 11:50:00,112.23,112.34,112.06,112.06,10181.0,106.0027,106.1066,105.8422,105.8422,10181.0
2019-11-06 11:55:00,112.1,112.14,112.05,112.05,3986.0,105.88,105.9177,105.8327,105.8327,3986.0
2019-11-06 12:00:00,112.06,112.09,111.97,112.04,4714.0,105.8422,105.8705,105.7572,105.8233,4714.0
2019-11-06 12:05:00,112.04,112.09,112.02,112.07,3207.0,105.8233,105.8705,105.8044,105.8516,3207.0
2019-11-06 12:10:00,112.07,112.09,111.94,111.95,3752.0,105.8516,105.8705,105.7288,105.7383,3752.0
2019-11-06 12:15:00,111.95,111.95,111.89,111.93,3404.0,105.7383,105.7383,105.6816,105.7194,3404.0
2019-11-06 12:20:00,111.9,111.93,111.88,111.9,4020.0,105.6911,105.7194,105.6722,105.6911,4020.0
2019-11-06 12:25:00,111.92,111.92,111.85,111.88,3489.0,105.7099,105.7099,105.6438,105.6722,3489.0
2019-11-06 12:30:00,111.88,111.94,111.87,111.94,3497.0,105.6722,105.7288,105.6627,105.7288,3497.0
2019-11-06 12:35:00,111.92,112.11,111.87,112.11,7516.0,105.7099,105.8894,105.6627,105.8894,7516.0
2019-11-06 12:40:00,112.13,112.13,112.07,112.07,8982.0,105.9083,105.9083,105.8516,105.8516,8982.0
2019-11-06 12:45:00,112.07,112.13,111.96,112.12,8160.0,105.8516,105.9083,105.7477,105.8988,8160.0
2019-11-06 12:50:00,112.11,112.14,112.06,112.07,10633.0,105.8894,105.9177,105.8422,105.8516,10633.0
2019-11-06 12:55:00,112.07,112.08,111.8,112.04,25965.0,105.8516,105.8611,105.5966,105.8233,25965.0
2019-11-06 13:00:00,112.07,112.1,112.05,112.08,2206.0,105.8516,105.88,105.8327,105.8611,2206.0
2019-11-06 13:05:00,112.06,112.12,112.05,112.06,4499.0,105.8422,105.8988,105.8327,105.8422,4499.0
2019-11-06 13:10:00,112.06,112.21,112.05,112.21,3300.0,105.8422,105.9839,105.8327,105.9839,3300.0
2019-11-06 13:15:00,112.23,112.26,112.14,112.14,7503.0,106.0027,106.0311,105.9177,105.9177,7503.0
2019-11-06 13:20:00,112.14,112.19,112.14,112.18,7676.0,105.9177,105.965,105.9177,105.9555,7676.0
2019-11-06 13:25:00,112.16,112.21,112.15,112.21,6196.0,105.9366,105.9839,105.9272,105.9839,6196.0
2019-11-06 13:30:00,112.23,112.27,112.18,112.19,5658.0,106.0027,106.0405,105.9555,105.965,5658.0
2019-11-06 13:35:00,112.16,112.28,112.15,112.28,6297.0,105.9366,106.05,105.9272,106.05,6297.0
2019-11-06 13:40:00,112.29,112.29,112.14,112.17,4861.0,106.0594,106.0594,105.9177,105.9461,4861.0
2019-11-06 13:45:00,112.16,112.17,112.05,112.12,9007.0,105.9366,105.9461,105.8327,105.8988,9007.0
2019-11-06 13:50:00,112.13,112.15,112.09,112.13,5550.0,105.9083,105.9272,105.8705,105.9083,5550.0
2019-11-06 13:55:00,112.13,112.14,112.06,112.12,3724.0,105.9083,105.9177,105.8422,105.8988,3724.0
2019-11-06 14:00:00,112.1,112.19,112.1,112.16,8086.0,105.88,105.965,105.88,105.9366,8086.0
2019-11-06 14:05:00,112.16,112.17,112.11,112.11,6453.0,105.9366,105.9461,105.8894,105.8894,6453.0
2019-11-06 14:10:00,112.07,112.16,112.04,112.15,3342.0,105.8516,105.9366,105.8233,105.9272,3342.0
2019-11-06 14:15:00,112.13,112.16,112.11,112.12,3793.0,105.9083,105.9366,105.8894,105.8988,3793.0
2019-11-06 14:20:00,112.14,112.2,112.13,112.16,6990.0,105.9177,105.9744,105.9083,105.9366,6990.0
2019-11-06 14:25:00,112.17,112.2,112.12,112.14,3866.0,105.9461,105.9744,105.8988,105.9177,3866.0
2019-11-06 14:30:00,112.14,112.17,112.12,112.12,4451.0,105.9177,105.9461,105.8988,105.8988,4451.0
2019-11-06 14:35:00,112.14,112.18,112.12,112.16,5160.0,105.9177,105.9555,105.8988,105.9366,5160.0
2019-11-06 14:40:00,112.19,112.32,112.18,112.32,4250.0,105.965,106.0878,105.9555,106.0878,4250.0
2019-11-06 14:45:00,112.29,112.3,112.14,112.15,13217.0,106.0594,106.0689,105.9177,105.9272,13217.0
2019-11-06 14:50:00,112.17,112.21,112.16,112.19,3561.0,105.9461,105.9839,105.9366,105.965,3561.0
2019-11-06 14:55:00,112.18,112.24,112.18,112.19,3649.0,105.9555,106.0122,105.9555,105.965,3649.0
2019-11-06 15:00:00,112.19,112.22,112.13,112.13,4200.0,105.965,105.9933,105.9083,105.9083,4200.0
2019-11-06 15:05:00,112.13,112.16,112.12,112.14,9374.0,105.9083,105.9366,105.8988,105.9177,9374.0
2019-11-06 15:10:00,112.14,112.21,112.13,112.19,8782.0,105.9177,105.9839,105.9083,105.965,8782.0
2019-11-06 15:15:00,112.19,112.21,112.18,112.18,5950.0,105.965,105.9839,105.9555,105.9555,5950.0
2019-11-06 15:20:00,112.17,112.19,112.11,112.16,11781.0,105.9461,105.965,105.8894,105.9366,11781.0
2019-11-06 15:25:00,112.16,112.16,112.11,112.12,7890.0,105.9366,105.9366,105.8894,105.8988,7890.0
2019-11-06 15:30:00,112.12,112.16,112.1,112.15,10400.0,105.8988,105.9366,105.88,105.9272,10400.0
2019-11-06 15:35:00,112.14,112.31,112.13,112.28,20449.0,105.9177,106.0783,105.9083,106.05,20449.0
2019-11-06 15:40:00,112.28,112.28,112.2,112.27,13561.0,106.05,106.05,105.9744,106.0405,13561.0
2019-11-06 15:45:00,112.26,112.42,112.26,112.42,17682.0,106.0311,106.1822,106.0311,106.1822,17682.0
2019-11-06 15:50:00,112.44,112.48,112.39,112.43,27988.0,106.2011,106.2389,106.1539,106.1916,27988.0
2019-11-06 15:55:00,112.42,112.42,112.24,112.26,101636.0,106.1822,106.1822,106.0122,106.0311,101636.0
2019-11-07 09:30:00,112.35,112.78,112.18,112.7,51713.0,106.1161,106.5222,105.9555,106.4467,51713.0
2019-11-07 09:35:00,112.66,113.31,112.59,113.24,45619.0,106.4089,107.0228,106.3428,106.9567,45619.0
2019-11-07 09:40:00,113.24,113.6,113.17,113.29,8663.0,106.9567,107.2967,106.8906,107.0039,8663.0
2019-11-07 09:45:00,113.29,113.41,113.05,113.21,16000.0,107.0039,107.1173,106.7772,106.9284,16000.0
2019-11-07 09:50:00,113.21,113.43,113.09,113.35,10251.0,106.9284,107.1362,106.815,107.0606,10251.0
2019-11-07 09:55:00,113.32,113.59,113.32,113.58,5860.0,107.0323,107.2873,107.0323,107.2778,5860.0
2019-11-07 10:00:00,113.62,113.68,113.45,113.47,12090.0,107.3156,107.3723,107.1551,107.1739,12090.0
2019-11-07 10:05:00,113.41,113.61,113.39,113.61,9361.0,107.1173,107.3062,107.0984,107.3062,9361.0
2019-11-07 10:10:00,113.6,113.7,113.46,113.67,15676.0,107.2967,107.3912,107.1645,107.3628,15676.0
2019-11-07 10:15:00,113.67,113.69,113.57,113.59,8786.0,107.3628,107.3817,107.2684,107.2873,8786.0
2019-11-07 10:20:00,113.6,113.63,113.51,113.51,5137.0,107.2967,107.3251,107.2117,107.2117,5137.0
2019-11-07 10:25:00,113.46,113.49,113.41,113.47,2976.0,107.1645,107.1928,107.1173,107.1739,2976.0
2019-11-07 10:30:00,113.37,113.41,113.31,113.38,7400.0,107.0795,107.1173,107.0228,107.0889,7400.0
2019-11-07 10:35:00,113.35,113.51,113.25,113.46,4802.0,107.0606,107.2117,106.9661,107.1645,4802.0
2019-11-07 10:40:00,113.46,113.46,113.36,113.36,7300.0,107.1645,107.1645,107.07,107.07,7300.0
2019-11-07 10:45:00,113.36,113.41,113.33,113.37,8890.0,107.07,107.1173,107.0417,107.0795,8890.0
2019-11-07 10:50:00,113.36,113.43,113.28,113.32,10580.0,107.07,107.1362,106.9945,107.0323,10580.0
2019-11-07 10:55:00,113.35,113.43,113.35,113.42,6867.0,107.0606,107.1362,107.0606,107.1267,6867.0
2019-11-07 11:00:00,113.42,113.45,113.35,113.35,5350.0,107.1267,107.1551,107.0606,107.0606,5350.0
2019-11-07 11:05:00,113.32,113.32,113.21,113.23,4015.0,107.0323,107.0323,106.9284,106.9473,4015.0
2019-11-07 11:10:00,113.23,113.3,113.18,113.3,14300.0,106.9473,107.0134,106.9,107.0134,14300.0
2019-11-07 11:15:00,113.28,113.3,113.19,113.23,5226.0,106.9945,107.0134,106.9095,106.9473,5226.0
2019-11-07 11:20:00,113.3,113.45,113.3,113.45,7162.0,107.0134,107.1551,107.0134,107.1551,7162.0
2019-11-07 11:25:00,113.45,113.49,113.28,113.33,10063.0,107.1551,107.1928,106.9945,107.0417,10063.0
2019-11-07 11:30:00,113.35,113.44,113.34,113.42,2820.0,107.0606,107.1456,107.0512,107.1267,2820.0
2019-11-07 11:35:00,113.43,113.53,113.4,113.53,3980.0,107.1362,107.2306,107.1078,107.2306,3980.0
2019-11-07 11:40:00,113.5,113.53,113.43,113.51,4166.0,107.2023,107.2306,107.1362,107.2117,4166.0
2019-11-07 11:45:00,113.51,113.51,113.39,113.47,5518.0,107.2117,107.2117,107.0984,107.1739,5518.0
2019-11-07 11:50:00,113.44,113.51,113.36,113.42,6588.0,107.1456,107.2117,107.07,107.1267,6588.0
2019-11-07 11:55:00,113.4,113.69,113.34,113.63,9767.0,107.1078,107.3817,107.0512,107.3251,9767.0
2019-11-07 12:00:00,113.69,113.7,113.5,113.7,3543.0,107.3817,107.3912,107.2023,107.3912,3543.0
2019-11-07 12:05:00,113.72,113.72,113.62,113.64,4577.0,107.4101,107.4101,107.3156,107.3345,4577.0
2019-11-07 12:10:00,113.65,113.68,113.61,113.62,4646.0,107.344,107.3723,107.3062,107.3156,4646.0
2019-11-07 12:15:00,113.59,113.6,113.48,113.48,12486.0,107.2873,107.2967,107.1834,107.1834,12486.0
2019-11-07 12:20:00,113.49,113.52,113.48,113.5,3200.0,107.1928,107.2212,107.1834,107.2023,3200.0
2019-11-07 12:25:00,113.5,113.51,113.45,113.51,7000.0,107.2023,107.2117,107.1551,107.2117,7000.0
2019-11-07 12:30:00,113.51,113.52,113.46,113.5,11159.0,107.2117,107.2212,107.1645,107.2023,11159.0
2019-11-07 12:35:00,113.52,113.52,113.47,113.51,7979.0,107.2212,107.2212,107.1739,107.2117,7979.0
2019-11-07 12:40:00,113.51,113.53,113.44,113.44,8100.0,107.2117,107.2306,107.1456,107.1456,8100.0
2019-11-07 12:45:00,113.42,113.47,113.38,113.44,6500.0,107.1267,107.1739,107.0889,107.1456,6500.0
2019-11-07 12:50:00,113.48,113.55,113.47,113.55,5670.0,107.1834,107.2495,107.1739,107.2495,5670.0
2019-11-07 12:55:00,113.55,113.59,113.51,113.59,6107.0,107.2495,107.2873,107.2117,107.2873,6107.0
2019-11-07 13:00:00,113.6,113.6,113.46,113.46,5601.0,107.2967,107.2967,107.1645,107.1645,5601.0
2019-11-07 13:05:00,113.43,113.44,113.39,113.44,4914.0,107.1362,107.1456,107.0984,107.1456,4914.0
2019-11-07 13:10:00,113.48,113.5,113.39,113.42,4400.0,107.1834,107.2023,107.0984,107.1267,4400.0
2019-11-07 13:15:00,113.41,113.51,113.41,113.51,3890.0,107.1173,107.2117,107.1173,107.2117,3890.0
2019-11-07 13:20:00,113.5,113.56,113.48,113.56,5129.0,107.2023,107.2589,107.1834,107.2589,5129.0
2019-11-07 13:25:00,113.58,113.58,113.51,113.56,5300.0,107.2778,107.2778,107.2117,107.2589,5300.0
2019-11-07 13:30:00,113.56,113.6,113.53,113.57,5115.0,107.2589,107.2967,107.2306,107.2684,5115.0
2019-11-07 13:35:00,113.55,113.56,113.48,113.52,3488.0,107.2495,107.2589,107.1834,107.2212,3488.0
2019-11-07 13:40:00,113.5,113.5,113.33,113.34,9488.0,107.2023,107.2023,107.0417,107.0512,9488.0
2019-11-07 13:45:00,113.34,113.37,113.32,113.36,4925.0,107.0512,107.0795,107.0323,107.07,4925.0
2019-11-07 13:50:00,113.36,113.44,113.35,113.41,2100.0,107.07,107.1456,107.0606,107.1173,2100.0
2019-11-07 13:55:00,113.43,113.45,113.39,113.4,4596.0,107.1362,107.1551,107.0984,107.1078,4596.0
2019-11-07 14:00:00,113.42,113.47,113.37,113.43,6363.0,107.1267,107.1739,107.0795,107.1362,6363.0
2019-11-07 14:05:00,113.45,113.58,113.43,113.53,18124.0,107.1551,107.2778,107.1362,107.2306,18124.0
2019-11-07 14:10:00,113.52,113.52,113.46,113.49,5870.0,107.2212,107.2212,107.1645,107.1928,5870.0
2019-11-07 14:15:00,113.49,113.51,113.42,113.5,6708.0,107.1928,107.2117,107.1267,107.2023,6708.0
2019-11-07 14:20:00,113.51,113.56,113.47,113.54,6600.0,107.2117,107.2589,107.1739,107.2401,6600.0
2019-11-07 14:25:00,113.52,113.53,113.45,113.47,6285.0,107.2212,107.2306,107.1551,107.1739,6285.0
2019-11-07 14:30:00,113.46,113.46,113.3,113.32,6634.0,107.1645,107.1645,107.0134,107.0323,6634.0
2019-11-07 14:35:00,113.33,113.38,113.31,113.37,8455.0,107.0417,107.0889,107.0228,107.0795,8455.0
2019-11-07 14:40:00,113.37,113.42,113.05,113.17,18958.0,107.0795,107.1267,106.7772,106.8906,18958.0
2019-11-07 14:45:00,113.2,113.22,113.1,113.14,5100.0,106.9189,106.9378,106.8245,106.8623,5100.0
2019-11-07 14:50:00,113.15,113.32,113.09,113.31,9006.0,106.8717,107.0323,106.815,107.0228,9006.0
2019-11-07 14:55:00,113.31,113.4,113.3,113.37,6141.0,107.0228,107.1078,107.0134,107.0795,6141.0
2019-11-07 15:00:00,113.35,113.39,113.32,113.35,5600.0,107.0606,107.0984,107.0323,107.0606,5600.0
2019-11-07 15:05:00,113.35,113.35,113.27,113.27,6039.0,107.0606,107.0606,106.985,106.985,6039.0
2019-11-07 15:10:00,113.26,113.29,113.22,113.25,4815.0,106.9756,107.0039,106.9378,106.9661,4815.0
2019-11-07 15:15:00,113.24,113.25,113.15,113.16,10500.0,106.9567,106.9661,106.8717,106.8811,10500.0
2019-11-07 15:20:00,113.18,113.21,113.09,113.13,9009.0,106.9,106.9284,106.815,106.8528,9009.0
2019-11-07 15:25:00,113.12,113.25,113.12,113.25,10125.0,106.8434,106.9661,106.8434,106.9661,10125.0
2019-11-07 15:30:00,113.24,113.26,113.19,113.23,17691.0,106.9567,106.9756,106.9095,106.9473,17691.0
2019-11-07 15:35:00,113.23,113.26,113.19,113.22,19114.0,106.9473,106.9756,106.9095,106.9378,19114.0
2019-11-07 15:40:00,113.23,113.24,113.05,113.06,23111.0,106.9473,106.9567,106.7772,106.7867,23111.0
2019-11-07 15:45:00,113.07,113.17,113.07,113.17,22209.0,106.7961,106.8906,106.7961,106.8906,22209.0
2019-11-07 15:50:00,113.16,113.2,112.96,113.01,26364.0,106.8811,106.9189,106.6922,106.7395,26364.0
2019-11-07 15:55:00,113.01,113.09,112.98,113.03,72288.0,106.7395,106.815,106.7111,106.7584,72288.0
2019-11-08 09:30:00,112.77,113.02,112.25,112.88,16690.0,106.5128,106.7489,106.0216,106.6167,16690.0
2019-11-08 09:35:00,113.06,113.06,112.76,112.77,1112.0,106.7867,106.7867,106.5033,106.5128,1112.0
2019-11-08 09:40:00,112.75,112.83,112.65,112.65,8503.0,106.4939,106.5695,106.3994,106.3994,8503.0
2019-11-08 09:45:00,112.7,112.72,112.61,112.65,6697.0,106.4467,106.4656,106.3617,106.3994,6697.0
2019-11-08 09:50:00,112.59,112.71,112.57,112.69,2051.0,106.3428,106.4561,106.3239,106.4372,2051.0
2019-11-08 09:55:00,112.59,112.66,111.92,112.06,10751.0,106.3428,106.4089,105.7099,105.8422,10751.0
2019-11-08 10:00:00,112.17,112.32,111.9,112.32,7266.0,105.9461,106.0878,105.6911,106.0878,7266.0
2019-11-08 10:05:00,112.31,112.31,112.12,112.26,4985.0,106.0783,106.0783,105.8988,106.0311,4985.0
2019-11-08 10:10:00,112.28,112.35,112.25,112.29,2429.0,106.05,106.1161,106.0216,106.0594,2429.0
2019-11-08 10:15:00,112.3,112.4,112.23,112.38,3654.0,106.0689,106.1633,106.0027,106.1444,3654.0
2019-11-08 10:20:00,112.37,112.37,112.22,112.26,5393.0,106.135,106.135,105.9933,106.0311,5393.0
2019-11-08 10:25:00,112.27,112.35,112.19,112.22,5550.0,106.0405,106.1161,105.965,105.9933,5550.0
2019-11-08 10:30:00,112.21,112.23,112.17,112.18,4813.0,105.9839,106.0027,105.9461,105.9555,4813.0
2019-11-08 10:35:00,112.17,112.17,112.1,112.1,4910.0,105.9461,105.9461,105.88,105.88,4910.0
2019-11-08 10:40:00,112.12,112.25,112.09,112.25,13735.0,105.8988,106.0216,105.8705,106.0216,13735.0
2019-11-08 10:45:00,112.24,112.28,112.17,112.24,4500.0,106.0122,106.05,105.9461,106.0122,4500.0
2019-11-08 10:50:00,112.23,112.4,112.23,112.4,3507.0,106.0027,106.1633,106.0027,106.1633,3507.0
2019-11-08 10:55:00,112.4,112.41,112.24,112.28,2724.0,106.1633,106.1728,106.0122,106.05,2724.0
2019-11-08 11:00:00,112.29,112.49,112.26,112.48,8831.0,106.0594,106.2483,106.0311,106.2389,8831.0
2019-11-08 11:05:00,112.45,112.46,112.25,112.27,5181.0,106.2105,106.22,106.0216,106.0405,5181.0
2019-11-08 11:10:00,112.29,112.3,112.14,112.21,4499.0,106.0594,106.0689,105.9177,105.9839,4499.0
2019-11-08 11:15:00,112.17,112.22,112.05,112.07,4721.0,105.9461,105.9933,105.8327,105.8516,4721.0
2019-11-08 11:20:00,112.03,112.06,111.86,111.87,7029.0,105.8138,105.8422,105.6533,105.6627,7029.0
2019-11-08 11:25:00,111.87,111.94,111.87,111.93,4396.0,105.6627,105.7288,105.6627,105.7194,4396.0
2019-11-08 11:30:00,111.94,112.02,111.93,112.0,4422.0,105.7288,105.8044,105.7194,105.7855,4422.0
2019-11-08 11:35:00,111.99,111.99,111.78,111.78,7030.0,105.7761,105.7761,105.5777,105.5777,7030.0
2019-11-08 11:40:00,111.8,111.89,111.69,111.69,10324.0,105.5966,105.6816,105.4927,105.4927,10324.0
2019-11-08 11:45:00,111.66,111.68,111.4,111.43,9469.0,105.4644,105.4833,105.2188,105.2471,9469.0
2019-11-08 11:50:00,111.43,111.54,111.42,111.49,11141.0,105.2471,105.351,105.2377,105.3038,11141.0
2019-11-08 11:55:00,111.49,111.52,111.45,111.47,8516.0,105.3038,105.3321,105.266,105.2849,8516.0
2019-11-08 12:00:00,111.46,111.59,111.46,111.59,13837.0,105.2755,105.3983,105.2755,105.3983,13837.0
2019-11-08 12:05:00,111.6,111.72,111.58,111.72,5153.0,105.4077,105.521,105.3888,105.521,5153.0
2019-11-08 12:10:00,111.72,111.72,111.63,111.68,7973.0,105.521,105.521,105.436,105.4833,7973.0
2019-11-08 12:15:00,111.69,111.77,111.67,111.74,3250.0,105.4927,105.5683,105.4738,105.5399,3250.0
2019-11-08 12:20:00,111.72,111.89,111.72,111.89,20927.0,105.521,105.6816,105.521,105.6816,20927.0
2019-11-08 12:25:00,111.88,111.96,111.85,111.85,5135.0,105.6722,105.7477,105.6438,105.6438,5135.0
2019-11-08 12:30:00,111.85,111.92,111.84,111.87,8302.0,105.6438,105.7099,105.6344,105.6627,8302.0
2019-11-08 12:35:00,111.85,111.89,111.75,111.76,27376.0,105.6438,105.6816,105.5494,105.5588,27376.0
2019-11-08 12:40:00,111.77,111.8,111.73,111.73,6000.0,105.5683,105.5966,105.5305,105.5305,6000.0
2019-11-08 12:45:00,111.72,111.72,111.66,111.68,5685.0,105.521,105.521,105.4644,105.4833,5685.0
2019-11-08 12:50:00,111.66,111.7,111.59,111.67,5061.0,105.4644,105.5022,105.3983,105.4738,5061.0
2019-11-08 12:55:00,111.68,111.74,111.66,111.74,1717.0,105.4833,105.5399,105.4644,105.5399,1717.0
2019-11-08 13:00:00,111.73,111.76,111.72,111.75,3500.0,105.5305,105.5588,105.521,105.5494,3500.0
2019-11-08 13:05:00,111.76,111.77,111.67,111.67,2447.0,105.5588,105.5683,105.4738,105.4738,2447.0
2019-11-08 13:10:00,111.67,111.75,111.67,111.73,5883.0,105.4738,105.5494,105.4738,105.5305,5883.0
2019-11-08 13:15:00,111.72,111.76,111.72,111.75,2985.0,105.521,105.5588,105.521,105.5494,2985.0
2019-11-08 13:20:00,111.72,111.73,111.68,111.68,2700.0,105.521,105.5305,105.4833,105.4833,2700.0
2019-11-08 13:25:00,111.67,111.67,111.65,111.67,2222.0,105.4738,105.4738,105.4549,105.4738,2222.0
2019-11-08 13:30:00,111.66,111.68,111.62,111.66,2728.0,105.4644,105.4833,105.4266,105.4644,2728.0
2019-11-08 13:35:00,111.62,111.66,111.61,111.65,2535.0,105.4266,105.4644,105.4171,105.4549,2535.0
2019-11-08 13:40:00,111.66,111.71,111.66,111.69,2702.0,105.4644,105.5116,105.4644,105.4927,2702.0
2019-11-08 13:45:00,111.69,111.69,111.67,111.67,3374.0,105.4927,105.4927,105.4738,105.4738,3374.0
2019-11-08 13:50:00,111.66,111.66,111.6,111.61,1404.0,105.4644,105.4644,105.4077,105.4171,1404.0
2019-11-08 13:55:00,111.62,111.64,111.55,111.6,8474.0,105.4266,105.4455,105.3605,105.4077,8474.0
2019-11-08 14:00:00,111.6,111.62,111.57,111.58,2114.0,105.4077,105.4266,105.3794,105.3888,2114.0
2019-11-08 14:05:00,111.58,111.64,111.58,111.59,8221.0,105.3888,105.4455,105.3888,105.3983,8221.0
2019-11-08 14:10:00,111.58,111.58,111.54,111.57,5169.0,105.3888,105.3888,105.351,105.3794,5169.0
2019-11-08 14:15:00,111.58,111.59,111.55,111.58,4788.0,105.3888,105.3983,105.3605,105.3888,4788.0
2019-11-08 14:20:00,111.56,111.59,111.49,111.52,4816.0,105.3699,105.3983,105.3038,105.3321,4816.0
2019-11-08 14:25:00,111.5,111.5,111.42,111.47,5732.0,105.3132,105.3132,105.2377,105.2849,5732.0
2019-11-08 14:30:00,111.47,111.55,111.44,111.53,7463.0,105.2849,105.3605,105.2566,105.3416,7463.0
2019-11-08 14:35:00,111.53,111.57,111.53,111.55,4274.0,105.3416,105.3794,105.3416,105.3605,4274.0
2019-11-08 14:40:00,111.57,111.59,111.56,111.59,2900.0,105.3794,105.3983,105.3699,105.3983,2900.0
2019-11-08 14:45:00,111.58,111.58,111.53,111.56,5930.0,105.3888,105.3888,105.3416,105.3699,5930.0
2019-11-08 14:50:00,111.56,111.56,111.52,111.55,4315.0,105.3699,105.3699,105.3321,105.3605,4315.0
2019-11-08 14:55:00,111.54,111.56,111.53,111.55,6525.0,105.351,105.3699,105.3416,105.3605,6525.0
2019-11-08 15:00:00,111.54,111.55,111.47,111.49,7832.0,105.351,105.3605,105.2849,105.3038,7832.0
2019-11-08 15:05:00,111.49,111.53,111.46,111.53,6442.0,105.3038,105.3416,105.2755,105.3416,6442.0
2019-11-08 15:10:00,111.53,111.53,111.48,111.51,12183.0,105.3416,105.3416,105.2944,105.3227,12183.0
2019-11-08 15:15:00,111.51,111.53,111.47,111.51,6142.0,105.3227,105.3416,105.2849,105.3227,6142.0
2019-11-08 15:20:00,111.51,111.53,111.48,111.51,19287.0,105.3227,105.3416,105.2944,105.3227,19287.0
2019-11-08 15:25:00,111.51,111.53,111.45,111.48,12221.0,105.3227,105.3416,105.266,105.2944,12221.0
2019-11-08 15:30:00,111.48,111.52,111.45,111.52,10518.0,105.2944,105.3321,105.266,105.3321,10518.0
2019-11-08 15:35:00,111.52,111.62,111.52,111.61,35100.0,105.3321,105.4266,105.3321,105.4171,35100.0
2019-11-08 15:40:00,111.61,111.63,111.6,111.63,14687.0,105.4171,105.436,105.4077,105.436,14687.0
2019-11-08 15:45:00,111.62,111.63,111.57,111.6,17732.0,105.4266,105.436,105.3794,105.4077,17732.0
2019-11-08 15:50:00,111.6,111.76,111.6,111.73,47591.0,105.4077,105.5588,105.4077,105.5305,47591.0
2019-11-08 15:55:00,111.77,111.89,111.69,111.84,93997.0,105.5683,105.6816,105.4927,105.6344,93997.0
2019-11-11 09:30:00,111.66,111.7,111.11,111.52,35832.0,105.4644,105.5022,104.9449,105.3321,35832.0
2019-11-11 09:35:00,111.43,112.0,111.43,111.8,7173.0,105.2471,105.7855,105.2471,105.5966,7173.0
2019-11-11 09:40:00,111.82,111.88,111.68,111.88,16317.0,105.6155,105.6722,105.4833,105.6722,16317.0
2019-11-11 09:45:00,111.95,111.97,111.79,111.94,6494.0,105.7383,105.7572,105.5872,105.7288,6494.0
2019-11-11 09:50:00,111.94,111.97,111.8,111.84,4300.0,105.7288,105.7572,105.5966,105.6344,4300.0
2019-11-11 09:55:00,111.85,111.92,111.67,111.67,3937.0,105.6438,105.7099,105.4738,105.4738,3937.0
2019-11-11 10:00:00,111.69,111.71,111.49,111.5,7095.0,105.4927,105.5116,105.3038,105.3132,7095.0
2019-11-11 10:05:00,111.5,111.58,111.29,111.34,4751.0,105.3132,105.3888,105.1149,105.1621,4751.0
2019-11-11 10:10:00,111.35,111.36,111.17,111.26,4481.0,105.1716,105.181,105.0016,105.0866,4481.0
2019-11-11 10:15:00,111.27,111.52,111.22,111.48,10051.0,105.096,105.3321,105.0488,105.2944,10051.0
2019-11-11 10:20:00,111.51,111.63,111.49,111.6,3861.0,105.3227,105.436,105.3038,105.4077,3861.0
2019-11-11 10:25:00,111.56,111.57,111.35,111.35,4185.0,105.3699,105.3794,105.1716,105.1716,4185.0
2019-11-11 10:30:00,111.35,111.41,111.34,111.39,4492.0,105.1716,105.2282,105.1621,105.2094,4492.0
2019-11-11 10:35:00,111.42,111.42,111.3,111.33,3007.0,105.2377,105.2377,105.1243,105.1527,3007.0
2019-11-11 10:40:00,111.33,111.41,111.33,111.34,1400.0,105.1527,105.2282,105.1527,105.1621,1400.0
2019-11-11 10:45:00,111.33,111.37,111.32,111.34,3061.0,105.1527,105.1905,105.1432,105.1621,3061.0
2019-11-11 10:50:00,111.38,111.38,111.29,111.34,3632.0,105.1999,105.1999,105.1149,105.1621,3632.0
2019-11-11 10:55:00,111.36,111.42,111.32,111.4,3556.0,105.181,105.2377,105.1432,105.2188,3556.0
2019-11-11 11:00:00,111.4,111.61,111.39,111.61,4592.0,105.2188,105.4171,105.2094,105.4171,4592.0
2019-11-11 11:05:00,111.62,111.67,111.6,111.66,5595.0,105.4266,105.4738,105.4077,105.4644,5595.0
2019-11-11 11:10:00,111.69,111.73,111.67,111.68,2550.0,105.4927,105.5305,105.4738,105.4833,2550.0
2019-11-11 11:15:00,111.64,111.64,111.42,111.43,941.0,105.4455,105.4455,105.2377,105.2471,941.0
2019-11-11 11:20:00,111.44,111.48,111.39,111.39,3947.0,105.2566,105.2944,105.2094,105.2094,3947.0
2019-11-11 11:25:00,111.42,111.51,111.41,111.42,3640.0,105.2377,105.3227,105.2282,105.2377,3640.0
2019-11-11 11:30:00,111.4,111.44,111.37,111.37,1400.0,105.2188,105.2566,105.1905,105.1905,1400.0
2019-11-11 11:35:00,111.43,111.44,111.4,111.42,2476.0,105.2471,105.2566,105.2188,105.2377,2476.0
2019-11-11 11:40:00,111.38,111.43,111.38,111.41,2290.0,105.1999,105.2471,105.1999,105.2282,2290.0
2019-11-11 11:45:00,111.4,111.41,111.32,111.32,3989.0,105.2188,105.2282,105.1432,105.1432,3989.0
2019-11-11 11:50:00,111.33,111.35,111.25,111.25,4983.0,105.1527,105.1716,105.0771,105.0771,4983.0
2019-11-11 11:55:00,111.23,111.31,111.21,111.31,4146.0,105.0582,105.1338,105.0393,105.1338,4146.0
2019-11-11 12:00:00,111.35,111.58,111.34,111.58,2112.0,105.1716,105.3888,105.1621,105.3888,2112.0
2019-11-11 12:05:00,111.56,111.56,111.46,111.54,2198.0,105.3699,105.3699,105.2755,105.351,2198.0
2019-11-11 12:10:00,111.57,111.58,111.53,111.58,1370.0,105.3794,105.3888,105.3416,105.3888,1370.0
2019-11-11 12:15:00,111.54,111.55,111.5,111.52,2232.0,105.351,105.3605,105.3132,105.3321,2232.0
2019-11-11 12:20:00,111.52,111.52,111.39,111.4,1800.0,105.3321,105.3321,105.2094,105.2188,1800.0
2019-11-11 12:25:00,111.43,111.52,111.39,111.49,4100.0,105.2471,105.3321,105.2094,105.3038,4100.0
2019-11-11 12:30:00,111.55,111.68,111.55,111.66,3150.0,105.3605,105.4833,105.3605,105.4644,3150.0
2019-11-11 12:35:00,111.65,111.72,111.6,111.64,2650.0,105.4549,105.521,105.4077,105.4455,2650.0
2019-11-11 12:40:00,111.63,111.64,111.57,111.58,1700.0,105.436,105.4455,105.3794,105.3888,1700.0
2019-11-11 12:45:00,111.61,111.63,111.56,111.58,3000.0,105.4171,105.436,105.3699,105.3888,3000.0
2019-11-11 12:50:00,111.58,111.58,111.54,111.55,11209.0,105.3888,105.3888,105.351,105.3605,11209.0
2019-11-11 12:55:00,111.56,111.56,111.49,111.52,4592.0,105.3699,105.3699,105.3038,105.3321,4592.0
2019-11-11 13:00:00,111.52,111.54,111.48,111.52,9021.0,105.3321,105.351,105.2944,105.3321,9021.0
2019-11-11 13:05:00,111.53,111.61,111.5,111.55,16689.0,105.3416,105.4171,105.3132,105.3605,16689.0
2019-11-11 13:10:00,111.56,111.58,111.48,111.48,5588.0,105.3699,105.3888,105.2944,105.2944,5588.0
2019-11-11 13:15:00,111.48,111.58,111.46,111.56,12740.0,105.2944,105.3888,105.2755,105.3699,12740.0
2019-11-11 13:20:00,111.56,111.68,111.49,111.64,10983.0,105.3699,105.4833,105.3038,105.4455,10983.0
2019-11-11 13:25:00,111.69,111.83,111.69,111.83,4380.0,105.4927,105.6249,105.4927,105.6249,4380.0
2019-11-11 13:30:00,111.82,111.97,111.52,111.54,39695.0,105.6155,105.7572,105.3321,105.351,39695.0
2019-11-11 13:35:00,111.55,111.81,111.53,111.76,39483.0,105.3605,105.606,105.3416,105.5588,39483.0
2019-11-11 13:40:00,111.76,111.94,111.63,111.83,18126.0,105.5588,105.7288,105.436,105.6249,18126.0
2019-11-11 13:45:00,111.89,111.91,111.83,111.89,4160.0,105.6816,105.7005,105.6249,105.6816,4160.0
2019-11-11 13:50:00,111.9,111.9,111.67,111.71,6350.0,105.6911,105.6911,105.4738,105.5116,6350.0
2019-11-11 13:55:00,111.75,111.84,111.7,111.84,2995.0,105.5494,105.6344,105.5022,105.6344,2995.0
2019-11-11 14:00:00,111.84,111.89,111.77,111.88,5050.0,105.6344,105.6816,105.5683,105.6722,5050.0
2019-11-11 14:05:00,111.85,111.9,111.77,111.85,4817.0,105.6438,105.6911,105.5683,105.6438,4817.0
2019-11-11 14:10:00,111.85,111.9,111.84,111.84,2931.0,105.6438,105.6911,105.6344,105.6344,2931.0
2019-11-11 14:15:00,111.88,111.92,111.79,111.89,5297.0,105.6722,105.7099,105.5872,105.6816,5297.0
2019-11-11 14:20:00,111.9,111.98,111.87,111.91,3849.0,105.6911,105.7666,105.6627,105.7005,3849.0
2019-11-11 14:25:00,111.9,111.93,111.84,111.91,4693.0,105.6911,105.7194,105.6344,105.7005,4693.0
2019-11-11 14:30:00,111.92,111.92,111.82,111.86,7605.0,105.7099,105.7099,105.6155,105.6533,7605.0
2019-11-11 14:35:00,111.83,111.88,111.77,111.82,5234.0,105.6249,105.6722,105.5683,105.6155,5234.0
2019-11-11 14:40:00,111.81,111.86,111.78,111.78,2047.0,105.606,105.6533,105.5777,105.5777,2047.0
2019-11-11 14:45:00,111.76,111.81,111.68,111.7,10195.0,105.5588,105.606,105.4833,105.5022,10195.0
2019-11-11 14:50:00,111.71,111.76,111.63,111.7,6823.0,105.5116,105.5588,105.436,105.5022,6823.0
2019-11-11 14:55:00,111.71,111.77,111.59,111.72,16206.0,105.5116,105.5683,105.3983,105.521,16206.0
2019-11-11 15:00:00,111.7,111.86,111.69,111.84,7051.0,105.5022,105.6533,105.4927,105.6344,7051.0
2019-11-11 15:05:00,111.85,111.87,111.76,111.82,7201.0,105.6438,105.6627,105.5588,105.6155,7201.0
2019-11-11 15:10:00,111.82,111.87,111.77,111.87,5505.0,105.6155,105.6627,105.5683,105.6627,5505.0
2019-11-11 15:15:00,111.84,111.9,111.83,111.89,7738.0,105.6344,105.6911,105.6249,105.6816,7738.0
2019-11-11 15:20:00,111.91,111.94,111.81,111.82,46494.0,105.7005,105.7288,105.606,105.6155,46494.0
2019-11-11 15:25:00,111.83,111.97,111.82,111.96,6858.0,105.6249,105.7572,105.6155,105.7477,6858.0
2019-11-11 15:30:00,111.95,112.04,111.94,111.97,9101.0,105.7383,105.8233,105.7288,105.7572,9101.0
2019-11-11 15:35:00,111.97,112.12,111.97,112.1,13293.0,105.7572,105.8988,105.7572,105.88,13293.0
2019-11-11 15:40:00,112.09,112.1,111.97,111.98,10145.0,105.8705,105.88,105.7572,105.7666,10145.0
2019-11-11 15:45:00,111.97,112.06,111.96,112.06,11808.0,105.7572,105.8422,105.7477,105.8422,11808.0
2019-11-11 15:50:00,112.06,112.36,112.02,112.31,43316.0,105.8422,106.1255,105.8044,106.0783,43316.0
2019-11-11 15:55:00,112.38,112.38,112.1,112.16,74341.0,106.1444,106.1444,105.88,105.9366,74341.0
2019-11-12 09:30:00,112.15,112.19,111.86,112.01,18242.0,105.9272,105.965,105.6533,105.795,18242.0
2019-11-12 09:35:00,111.89,111.94,111.67,111.86,18488.0,105.6816,105.7288,105.4738,105.6533,18488.0
2019-11-12 09:40:00,111.84,112.15,111.77,112.15,34162.0,105.6344,105.9272,105.5683,105.9272,34162.0
2019-11-12 09:45:00,112.17,112.27,112.17,112.25,4891.0,105.9461,106.0405,105.9461,106.0216,4891.0
2019-11-12 09:50:00,112.22,112.41,112.13,112.18,6357.0,105.9933,106.1728,105.9083,105.9555,6357.0
2019-11-12 09:55:00,112.17,112.17,112.01,112.16,5318.0,105.9461,105.9461,105.795,105.9366,5318.0
2019-11-12 10:00:00,112.12,112.37,112.08,112.24,5870.0,105.8988,106.135,105.8611,106.0122,5870.0
2019-11-12 10:05:00,112.21,112.25,112.04,112.06,7013.0,105.9839,106.0216,105.8233,105.8422,7013.0
2019-11-12 10:10:00,112.07,112.34,112.06,112.24,5037.0,105.8516,106.1066,105.8422,106.0122,5037.0
2019-11-12 10:15:00,112.2,112.2,111.98,111.98,5587.0,105.9744,105.9744,105.7666,105.7666,5587.0
2019-11-12 10:20:00,112.0,112.02,111.76,111.86,6202.0,105.7855,105.8044,105.5588,105.6533,6202.0
2019-11-12 10:25:00,111.91,111.99,111.75,111.75,17751.0,105.7005,105.7761,105.5494,105.5494,17751.0
2019-11-12 10:30:00,111.73,111.86,111.72,111.75,7105.0,105.5305,105.6533,105.521,105.5494,7105.0
2019-11-12 10:35:00,111.76,111.93,111.76,111.93,4846.0,105.5588,105.7194,105.5588,105.7194,4846.0
2019-11-12 10:40:00,111.94,112.06,111.9,112.0,5815.0,105.7288,105.8422,105.6911,105.7855,5815.0
2019-11-12 10:45:00,112.01,112.01,111.81,111.83,4624.0,105.795,105.795,105.606,105.6249,4624.0
2019-11-12 10:50:00,111.83,111.9,111.73,111.89,9567.0,105.6249,105.6911,105.5305,105.6816,9567.0
2019-11-12 10:55:00,111.89,111.89,111.65,111.65,13981.0,105.6816,105.6816,105.4549,105.4549,13981.0
2019-11-12 11:00:00,111.65,111.7,111.61,111.67,8629.0,105.4549,105.5022,105.4171,105.4738,8629.0
2019-11-12 11:05:00,111.68,111.92,111.68,111.87,16641.0,105.4833,105.7099,105.4833,105.6627,16641.0
2019-11-12 11:10:00,111.87,111.87,111.68,111.77,38847.0,105.6627,105.6627,105.4833,105.5683,38847.0
2019-11-12 11:15:00,111.76,111.77,111.61,111.65,9123.0,105.5588,105.5683,105.4171,105.4549,9123.0
2019-11-12 11:20:00,111.66,111.75,111.63,111.72,14611.0,105.4644,105.5494,105.436,105.521,14611.0
2019-11-12 11:25:00,111.73,111.74,111.58,111.64,5350.0,105.5305,105.5399,105.3888,105.4455,5350.0
2019-11-12 11:30:00,111.66,111.7,111.61,111.67,6085.0,105.4644,105.5022,105.4171,105.4738,6085.0
2019-11-12 11:35:00,111.68,111.68,111.55,111.55,11466.0,105.4833,105.4833,105.3605,105.3605,11466.0
2019-11-12 11:40:00,111.55,111.56,111.46,111.46,5200.0,105.3605,105.3699,105.2755,105.2755,5200.0
2019-11-12 11:45:00,111.45,111.48,111.38,111.39,5434.0,105.266,105.2944,105.1999,105.2094,5434.0
2019-11-12 11:50:00,111.42,111.44,111.33,111.35,6559.0,105.2377,105.2566,105.1527,105.1716,6559.0
2019-11-12 11:55:00,111.35,111.37,111.28,111.3,5113.0,105.1716,105.1905,105.1055,105.1243,5113.0
2019-11-12 12:00:00,111.3,111.31,111.22,111.25,5389.0,105.1243,105.1338,105.0488,105.0771,5389.0
2019-11-12 12:05:00,111.24,111.4,111.24,111.4,6409.0,105.0677,105.2188,105.0677,105.2188,6409.0
2019-11-12 12:10:00,111.43,111.63,111.43,111.56,2338.0,105.2471,105.436,105.2471,105.3699,2338.0
2019-11-12 12:15:00,111.56,111.57,111.53,111.53,3800.0,105.3699,105.3794,105.3416,105.3416,3800.0
2019-11-12 12:20:00,111.51,111.54,111.47,111.48,7100.0,105.3227,105.351,105.2849,105.2944,7100.0
2019-11-12 12:25:00,111.48,111.53,111.48,111.53,2100.0,105.2944,105.3416,105.2944,105.3416,2100.0
2019-11-12 12:30:00,111.54,111.54,111.5,111.51,2100.0,105.351,105.351,105.3132,105.3227,2100.0
2019-11-12 12:35:00,111.47,111.57,111.47,111.56,3158.0,105.2849,105.3794,105.2849,105.3699,3158.0
2019-11-12 12:40:00,111.58,111.58,111.49,111.49,4355.0,105.3888,105.3888,105.3038,105.3038,4355.0
2019-11-12 12:45:00,111.48,111.48,111.42,111.44,2979.0,105.2944,105.2944,105.2377,105.2566,2979.0
2019-11-12 12:50:00,111.41,111.49,111.36,111.48,2336.0,105.2282,105.3038,105.181,105.2944,2336.0
2019-11-12 12:55:00,111.48,111.54,111.48,111.54,1220.0,105.2944,105.351,105.2944,105.351,1220.0
2019-11-12 13:00:00,111.56,111.58,111.51,111.54,3302.0,105.3699,105.3888,105.3227,105.351,3302.0
2019-11-12 13:05:00,111.54,111.54,111.49,111.51,4797.0,105.351,105.351,105.3038,105.3227,4797.0
2019-11-12 13:10:00,111.53,111.55,111.5,111.53,12362.0,105.3416,105.3605,105.3132,105.3416,12362.0
2019-11-12 13:15:00,111.53,111.57,111.52,111.56,2830.0,105.3416,105.3794,105.3321,105.3699,2830.0
2019-11-12 13:20:00,111.56,111.57,111.47,111.47,5110.0,105.3699,105.3794,105.2849,105.2849,5110.0
2019-11-12 13:25:00,111.45,111.49,111.37,111.41,8184.0,105.266,105.3038,105.1905,105.2282,8184.0
2019-11-12 13:30:00,111.41,111.5,111.41,111.45,3300.0,105.2282,105.3132,105.2282,105.266,3300.0
2019-11-12 13:35:00,111.45,111.5,111.43,111.5,3900.0,105.266,105.3132,105.2471,105.3132,3900.0
2019-11-12 13:40:00,111.5,111.53,111.46,111.51,8844.0,105.3132,105.3416,105.2755,105.3227,8844.0
2019-11-12 13:45:00,111.51,111.58,111.48,111.51,22910.0,105.3227,105.3888,105.2944,105.3227,22910.0
2019-11-12 13:50:00,111.49,111.58,111.48,111.52,19689.0,105.3038,105.3888,105.2944,105.3321,19689.0
2019-11-12 13:55:00,111.51,111.56,111.45,111.45,19591.0,105.3227,105.3699,105.266,105.266,19591.0
2019-11-12 14:00:00,111.46,111.46,111.33,111.36,6439.0,105.2755,105.2755,105.1527,105.181,6439.0
2019-11-12 14:05:00,111.35,111.35,111.27,111.28,4463.0,105.1716,105.1716,105.096,105.1055,4463.0
2019-11-12 14:10:00,111.27,111.28,111.17,111.23,10017.0,105.096,105.1055,105.0016,105.0582,10017.0
2019-11-12 14:15:00,111.2,111.23,111.17,111.18,8653.0,105.0299,105.0582,105.0016,105.011,8653.0
2019-11-12 14:20:00,111.19,111.19,111.11,111.11,5985.0,105.0205,105.0205,104.9449,104.9449,5985.0
2019-11-12 14:25:00,111.09,111.09,111.0,111.02,7429.0,104.926,104.926,104.841,104.8599,7429.0
2019-11-12 14:30:00,110.99,111.06,110.98,110.98,7534.0,104.8315,104.8977,104.8221,104.8221,7534.0
2019-11-12 14:35:00,110.99,111.06,110.97,111.02,5913.0,104.8315,104.8977,104.8127,104.8599,5913.0
2019-11-12 14:40:00,111.02,111.06,111.01,111.01,5874.0,104.8599,104.8977,104.8504,104.8504,5874.0
2019-11-12 14:45:00,111.02,111.07,111.0,111.01,6736.0,104.8599,104.9071,104.841,104.8504,6736.0
2019-11-12 14:50:00,111.01,111.05,110.93,110.94,9043.0,104.8504,104.8882,104.7749,104.7843,9043.0
2019-11-12 14:55:00,110.91,110.96,110.84,110.96,6840.0,104.756,104.8032,104.6899,104.8032,6840.0
2019-11-12 15:00:00,110.97,110.99,110.95,110.96,5364.0,104.8127,104.8315,104.7938,104.8032,5364.0
2019-11-12 15:05:00,110.95,111.0,110.94,110.97,6596.0,104.7938,104.841,104.7843,104.8127,6596.0
2019-11-12 15:10:00,110.97,111.02,110.97,111.01,5600.0,104.8127,104.8599,104.8127,104.8504,5600.0
2019-11-12 15:15:00,111.01,111.02,110.94,111.0,11618.0,104.8504,104.8599,104.7843,104.841,11618.0
2019-11-12 15:20:00,111.0,111.09,111.0,111.09,8351.0,104.841,104.926,104.841,104.926,8351.0
2019-11-12 15:25:00,111.12,111.17,111.11,111.12,6305.0,104.9543,105.0016,104.9449,104.9543,6305.0
2019-11-12 15:30:00,111.1,111.14,111.06,111.12,12718.0,104.9354,104.9732,104.8977,104.9543,12718.0
2019-11-12 15:35:00,111.13,111.14,111.04,111.04,7900.0,104.9638,104.9732,104.8788,104.8788,7900.0
2019-11-12 15:40:00,111.05,111.22,111.04,111.22,13646.0,104.8882,105.0488,104.8788,105.0488,13646.0
2019-11-12 15:45:00,111.22,111.26,110.99,111.0,36900.0,105.0488,105.0866,104.8315,104.841,36900.0
2019-11-12 15:50:00,111.01,111.05,110.94,110.95,39055.0,104.8504,104.8882,104.7843,104.7938,39055.0
2019-11-12 15:55:00,110.96,111.05,110.96,110.97,84067.0,104.8032,104.8882,104.8032,104.8127,84067.0
2019-11-13 09:30:00,111.01,111.15,110.38,110.64,19740.0,104.8504,104.9827,104.2554,104.501,19740.0
2019-11-13 09:35:00,110.65,110.66,110.29,110.38,20112.0,104.5104,104.5199,104.1704,104.2554,20112.0
2019-11-13 09:40:00,110.42,110.46,109.9,109.93,31876.0,104.2932,104.331,103.802,103.8304,31876.0
2019-11-13 09:45:00,109.91,110.01,109.81,109.83,71916.0,103.8115,103.9059,103.717,103.7359,71916.0
2019-11-13 09:50:00,109.82,109.82,109.53,109.53,28799.0,103.7265,103.7265,103.4526,103.4526,28799.0
2019-11-13 09:55:00,109.52,109.57,109.35,109.56,43751.0,103.4431,103.4903,103.2825,103.4809,43751.0
2019-11-13 10:00:00,109.56,109.56,109.33,109.47,18633.0,103.4809,103.4809,103.2637,103.3959,18633.0
2019-11-13 10:05:00,109.48,109.87,109.48,109.87,17292.0,103.4053,103.7737,103.4053,103.7737,17292.0
2019-11-13 10:10:00,109.83,110.19,109.83,110.08,6143.0,103.7359,104.0759,103.7359,103.972,6143.0
2019-11-13 10:15:00,110.07,110.12,109.85,109.87,5137.0,103.9626,104.0098,103.7548,103.7737,5137.0
2019-11-13 10:20:00,109.85,109.9,109.77,109.78,17782.0,103.7548,103.802,103.6792,103.6887,17782.0
2019-11-13 10:25:00,109.79,109.8,109.66,109.75,13429.0,103.6981,103.7076,103.5753,103.6604,13429.0
2019-11-13 10:30:00,109.76,109.91,109.71,109.83,7549.0,103.6698,103.8115,103.6226,103.7359,7549.0
2019-11-13 10:35:00,109.83,110.22,109.82,110.16,4704.0,103.7359,104.1043,103.7265,104.0476,4704.0
2019-11-13 10:40:00,110.19,110.43,110.12,110.34,4727.0,104.0759,104.3026,104.0098,104.2176,4727.0
2019-11-13 10:45:00,110.36,110.5,110.33,110.43,4168.0,104.2365,104.3687,104.2082,104.3026,4168.0
2019-11-13 10:50:00,110.44,110.48,110.37,110.46,12734.0,104.3121,104.3498,104.2459,104.331,12734.0
2019-11-13 10:55:00,110.48,110.69,110.45,110.68,6447.0,104.3498,104.5482,104.3215,104.5387,6447.0
2019-11-13 11:00:00,110.7,110.83,110.7,110.77,6435.0,104.5576,104.6804,104.5576,104.6238,6435.0
2019-11-13 11:05:00,110.74,110.83,110.74,110.8,4915.0,104.5954,104.6804,104.5954,104.6521,4915.0
2019-11-13 11:10:00,110.83,111.04,110.8,111.04,5144.0,104.6804,104.8788,104.6521,104.8788,5144.0
2019-11-13 11:15:00,111.04,111.16,110.97,111.11,8334.0,104.8788,104.9921,104.8127,104.9449,8334.0
2019-11-13 11:20:00,111.07,111.14,111.0,111.09,8836.0,104.9071,104.9732,104.841,104.926,8836.0
2019-11-13 11:25:00,111.07,111.16,110.99,111.16,28693.0,104.9071,104.9921,104.8315,104.9921,28693.0
2019-11-13 11:30:00,111.13,111.15,110.97,111.02,10306.0,104.9638,104.9827,104.8127,104.8599,10306.0
2019-11-13 11:35:00,111.0,111.09,110.98,111.0,16040.0,104.841,104.926,104.8221,104.841,16040.0
2019-11-13 11:40:00,110.98,111.05,110.95,111.04,9056.0,104.8221,104.8882,104.7938,104.8788,9056.0
2019-11-13 11:45:00,111.04,111.08,110.97,111.04,10407.0,104.8788,104.9166,104.8127,104.8788,10407.0
2019-11-13 11:50:00,111.05,111.16,111.0,111.08,14291.0,104.8882,104.9921,104.841,104.9166,14291.0
2019-11-13 11:55:00,111.08,111.18,111.02,111.17,7651.0,104.9166,105.011,104.8599,105.0016,7651.0
2019-11-13 12:00:00,111.2,111.32,111.17,111.26,4202.0,105.0299,105.1432,105.0016,105.0866,4202.0
2019-11-13 12:05:00,111.26,111.27,111.06,111.18,24720.0,105.0866,105.096,104.8977,105.011,24720.0
2019-11-13 12:10:00,111.25,111.33,111.2,111.24,4529.0,105.0771,105.1527,105.0299,105.0677,4529.0
2019-11-13 12:15:00,111.25,111.4,111.25,111.32,4077.0,105.0771,105.2188,105.0771,105.1432,4077.0
2019-11-13 12:20:00,111.33,111.34,111.2,111.27,4108.0,105.1527,105.1621,105.0299,105.096,4108.0
2019-11-13 12:25:00,111.26,111.33,111.22,111.32,2100.0,105.0866,105.1527,105.0488,105.1432,2100.0
2019-11-13 12:30:00,111.31,111.36,111.29,111.33,3130.0,105.1338,105.181,105.1149,105.1527,3130.0
2019-11-13 12:35:00,111.36,111.44,111.34,111.4,6700.0,105.181,105.2566,105.1621,105.2188,6700.0
2019-11-13 12:40:00,111.4,111.5,111.39,111.48,3399.0,105.2188,105.3132,105.2094,105.2944,3399.0
2019-11-13 12:45:00,111.47,111.5,111.4,111.47,2823.0,105.2849,105.3132,105.2188,105.2849,2823.0
2019-11-13 12:50:00,111.43,111.47,111.4,111.46,5040.0,105.2471,105.2849,105.2188,105.2755,5040.0
2019-11-13 12:55:00,111.45,111.6,111.44,111.6,3183.0,105.266,105.4077,105.2566,105.4077,3183.0
2019-11-13 13:00:00,111.59,111.6,111.5,111.6,4355.0,105.3983,105.4077,105.3132,105.4077,4355.0
2019-11-13 13:05:00,111.59,111.59,111.52,111.57,2478.0,105.3983,105.3983,105.3321,105.3794,2478.0
2019-11-13 13:10:00,111.55,111.59,111.46,111.58,4382.0,105.3605,105.3983,105.2755,105.3888,4382.0
2019-11-13 13:15:00,111.58,111.64,111.52,111.59,3900.0,105.3888,105.4455,105.3321,105.3983,3900.0
2019-11-13 13:20:00,111.59,111.65,111.58,111.63,3953.0,105.3983,105.4549,105.3888,105.436,3953.0
2019-11-13 13:25:00,111.64,111.66,111.6,111.62,6193.0,105.4455,105.4644,105.4077,105.4266,6193.0
2019-11-13 13:30:00,111.61,111.62,111.54,111.59,3200.0,105.4171,105.4266,105.351,105.3983,3200.0
2019-11-13 13:35:00,111.59,111.61,111.53,111.6,3400.0,105.3983,105.4171,105.3416,105.4077,3400.0
2019-11-13 13:40:00,111.6,111.75,111.6,111.75,3676.0,105.4077,105.5494,105.4077,105.5494,3676.0
2019-11-13 13:45:00,111.75,111.84,111.7,111.75,9133.0,105.5494,105.6344,105.5022,105.5494,9133.0
2019-11-13 13:50:00,111.75,111.78,111.69,111.73,4099.0,105.5494,105.5777,105.4927,105.5305,4099.0
2019-11-13 13:55:00,111.75,111.87,111.42,111.54,18361.0,105.5494,105.6627,105.2377,105.351,18361.0
2019-11-13 14:00:00,111.53,111.63,111.45,111.6,6336.0,105.3416,105.436,105.266,105.4077,6336.0
2019-11-13 14:05:00,111.62,111.63,111.52,111.6,4439.0,105.4266,105.436,105.3321,105.4077,4439.0
2019-11-13 14:10:00,111.59,111.62,111.48,111.52,5958.0,105.3983,105.4266,105.2944,105.3321,5958.0
2019-11-13 14:15:00,111.52,111.55,111.38,111.44,6819.0,105.3321,105.3605,105.1999,105.2566,6819.0
2019-11-13 14:20:00,111.46,111.5,111.37,111.37,3384.0,105.2755,105.3132,105.1905,105.1905,3384.0
2019-11-13 14:25:00,111.4,111.4,111.31,111.39,6188.0,105.2188,105.2188,105.1338,105.2094,6188.0
2019-11-13 14:30:00,111.44,111.49,111.42,111.49,4379.0,105.2566,105.3038,105.2377,105.3038,4379.0
2019-11-13 14:35:00,111.49,111.49,111.35,111.35,7904.0,105.3038,105.3038,105.1716,105.1716,7904.0
2019-11-13 14:40:00,111.36,111.47,111.36,111.45,2966.0,105.181,105.2849,105.181,105.266,2966.0
2019-11-13 14:45:00,111.45,111.48,111.35,111.36,7569.0,105.266,105.2944,105.1716,105.181,7569.0
2019-11-13 14:50:00,111.35,111.39,111.3,111.39,12731.0,105.1716,105.2094,105.1243,105.2094,12731.0
2019-11-13 14:55:00,111.36,111.49,111.33,111.44,8932.0,105.181,105.3038,105.1527,105.2566,8932.0
2019-11-13 15:00:00,111.46,111.62,111.4,111.62,11264.0,105.2755,105.4266,105.2188,105.4266,11264.0
2019-11-13 15:05:00,111.68,111.71,111.64,111.64,8276.0,105.4833,105.5116,105.4455,105.4455,8276.0
2019-11-13 15:10:00,111.64,111.79,111.61,111.78,10233.0,105.4455,105.5872,105.4171,105.5777,10233.0
2019-11-13 15:15:00,111.8,111.88,111.73,111.88,13244.0,105.5966,105.6722,105.5305,105.6722,13244.0
2019-11-13 15:20:00,111.9,111.94,111.73,111.74,17692.0,105.6911,105.7288,105.5305,105.5399,17692.0
2019-11-13 15:25:00,111.71,111.85,111.66,111.85,9188.0,105.5116,105.6438,105.4644,105.6438,9188.0
2019-11-13 15:30:00,111.84,111.85,111.72,111.73,11977.0,105.6344,105.6438,105.521,105.5305,11977.0
2019-11-13 15:35:00,111.74,111.74,111.52,111.52,10965.0,105.5399,105.5399,105.3321,105.3321,10965.0
2019-11-13 15:40:00,111.54,111.58,111.46,111.57,29995.0,105.351,105.3888,105.2755,105.3794,29995.0
2019-11-13 15:45:00,111.57,111.58,111.42,111.43,38143.0,105.3794,105.3888,105.2377,105.2471,38143.0
2019-11-13 15:50:00,111.41,111.41,111.2,111.27,64635.0,105.2282,105.2282,105.0299,105.096,64635.0
2019-11-13 15:55:00,111.3,111.41,111.28,111.41,66999.0,105.1243,105.2282,105.1055,105.2282,66999.0
2019-11-14 09:30:00,111.76,111.86,111.46,111.6,33973.0,105.5588,105.6533,105.2755,105.4077,33973.0
2019-11-14 09:35:00,111.59,111.65,111.0,111.23,33729.0,105.3983,105.4549,104.841,105.0582,33729.0
2019-11-14 09:40:00,111.33,111.6,111.12,111.29,46126.0,105.1527,105.4077,104.9543,105.1149,46126.0
2019-11-14 09:45:00,111.28,111.66,111.24,111.62,47915.0,105.1055,105.4644,105.0677,105.4266,47915.0
2019-11-14 09:50:00,111.61,111.77,111.44,111.52,41838.0,105.4171,105.5683,105.2566,105.3321,41838.0
2019-11-14 09:55:00,111.52,112.2,111.52,112.12,57563.0,105.3321,105.9744,105.3321,105.8988,57563.0
2019-11-14 10:00:00,112.25,112.36,112.04,112.26,9586.0,106.0216,106.1255,105.8233,106.0311,9586.0
2019-11-14 10:05:00,112.21,112.67,112.21,112.61,9197.0,105.9839,106.4183,105.9839,106.3617,9197.0
2019-11-14 10:10:00,112.58,112.74,112.45,112.66,9047.0,106.3333,106.4844,106.2105,106.4089,9047.0
2019-11-14 10:15:00,112.62,112.88,112.62,112.87,7040.0,106.3711,106.6167,106.3711,106.6072,7040.0
2019-11-14 10:20:00,112.8,112.87,112.74,112.77,6582.0,106.5411,106.6072,106.4844,106.5128,6582.0
2019-11-14 10:25:00,112.76,112.78,112.59,112.62,5839.0,106.5033,106.5222,106.3428,106.3711,5839.0
2019-11-14 10:30:00,112.63,112.76,112.63,112.74,4200.0,106.3805,106.5033,106.3805,106.4844,4200.0
2019-11-14 10:35:00,112.74,112.84,112.72,112.75,5582.0,106.4844,106.5789,106.4656,106.4939,5582.0
2019-11-14 10:40:00,112.75,112.83,112.75,112.78,2300.0,106.4939,106.5695,106.4939,106.5222,2300.0
2019-11-14 10:45:00,112.77,112.81,112.66,112.73,5218.0,106.5128,106.5506,106.4089,106.475,5218.0
2019-11-14 10:50:00,112.74,112.76,112.52,112.54,4466.0,106.4844,106.5033,106.2767,106.2955,4466.0
2019-11-14 10:55:00,112.54,112.69,112.47,112.67,8862.0,106.2955,106.4372,106.2294,106.4183,8862.0
2019-11-14 11:00:00,112.65,112.92,112.57,112.92,15951.0,106.3994,106.6545,106.3239,106.6545,15951.0
2019-11-14 11:05:00,112.9,112.97,112.89,112.92,10534.0,106.6356,106.7017,106.6261,106.6545,10534.0
2019-11-14 11:10:00,112.93,112.93,112.72,112.76,12082.0,106.6639,106.6639,106.4656,106.5033,12082.0
2019-11-14 11:15:00,112.75,112.83,112.73,112.83,4650.0,106.4939,106.5695,106.475,106.5695,4650.0
2019-11-14 11:20:00,112.82,112.82,112.6,112.7,15987.0,106.56,106.56,106.3522,106.4467,15987.0
2019-11-14 11:25:00,112.71,112.85,112.69,112.74,7463.0,106.4561,106.5883,106.4372,106.4844,7463.0
2019-11-14 11:30:00,112.76,112.78,112.29,112.34,11694.0,106.5033,106.5222,106.0594,106.1066,11694.0
2019-11-14 11:35:00,112.33,112.35,112.12,112.19,8145.0,106.0972,106.1161,105.8988,105.965,8145.0
2019-11-14 11:40:00,112.14,112.18,111.87,111.89,13190.0,105.9177,105.9555,105.6627,105.6816,13190.0
2019-11-14 11:45:00,111.91,111.96,111.75,111.84,6379.0,105.7005,105.7477,105.5494,105.6344,6379.0
2019-11-14 11:50:00,111.86,111.96,111.8,111.88,3300.0,105.6533,105.7477,105.5966,105.6722,3300.0
2019-11-14 11:55:00,111.9,111.94,111.82,111.82,4651.0,105.6911,105.7288,105.6155,105.6155,4651.0
2019-11-14 12:00:00,111.81,111.97,111.77,111.97,6052.0,105.606,105.7572,105.5683,105.7572,6052.0
2019-11-14 12:05:00,112.0,112.08,111.97,112.08,4922.0,105.7855,105.8611,105.7572,105.8611,4922.0
2019-11-14 12:10:00,112.07,112.07,111.95,111.98,6896.0,105.8516,105.8516,105.7383,105.7666,6896.0
2019-11-14 12:15:00,111.98,112.12,111.98,112.12,8233.0,105.7666,105.8988,105.7666,105.8988,8233.0
2019-11-14 12:20:00,112.12,112.15,112.05,112.06,4742.0,105.8988,105.9272,105.8327,105.8422,4742.0
2019-11-14 12:25:00,112.08,112.1,112.03,112.05,2700.0,105.8611,105.88,105.8138,105.8327,2700.0
2019-11-14 12:30:00,112.07,112.13,112.03,112.13,3300.0,105.8516,105.9083,105.8138,105.9083,3300.0
2019-11-14 12:35:00,112.16,112.2,112.12,112.15,3810.0,105.9366,105.9744,105.8988,105.9272,3810.0
2019-11-14 12:40:00,112.14,112.22,112.12,112.22,4300.0,105.9177,105.9933,105.8988,105.9933,4300.0
2019-11-14 12:45:00,112.24,112.29,112.21,112.24,4597.0,106.0122,106.0594,105.9839,106.0122,4597.0
2019-11-14 12:50:00,112.22,112.3,112.2,112.27,3123.0,105.9933,106.0689,105.9744,106.0405,3123.0
2019-11-14 12:55:00,112.27,112.29,112.22,112.23,1800.0,106.0405,106.0594,105.9933,106.0027,1800.0
2019-11-14 13:00:00,112.23,112.3,112.21,112.28,3756.0,106.0027,106.0689,105.9839,106.05,3756.0
2019-11-14 13:05:00,112.28,112.32,112.26,112.31,5600.0,106.05,106.0878,106.0311,106.0783,5600.0
2019-11-14 13:10:00,112.29,112.29,112.21,112.23,5126.0,106.0594,106.0594,105.9839,106.0027,5126.0
2019-11-14 13:15:00,112.23,112.35,112.23,112.35,1990.0,106.0027,106.1161,106.0027,106.1161,1990.0
2019-11-14 13:20:00,112.36,112.41,112.35,112.37,3952.0,106.1255,106.1728,106.1161,106.135,3952.0
2019-11-14 13:25:00,112.37,112.4,112.31,112.37,5189.0,106.135,106.1633,106.0783,106.135,5189.0
2019-11-14 13:30:00,112.38,112.42,112.36,112.38,2629.0,106.1444,106.1822,106.1255,106.1444,2629.0
2019-11-14 13:35:00,112.38,112.46,112.35,112.46,3271.0,106.1444,106.22,106.1161,106.22,3271.0
2019-11-14 13:40:00,112.46,112.51,112.42,112.5,3564.0,106.22,106.2672,106.1822,106.2578,3564.0
2019-11-14 13:45:00,112.52,112.57,112.51,112.55,2719.0,106.2767,106.3239,106.2672,106.305,2719.0
2019-11-14 13:50:00,112.52,112.59,112.5,112.51,3872.0,106.2767,106.3428,106.2578,106.2672,3872.0
2019-11-14 13:55:00,112.54,112.55,112.29,112.48,13919.0,106.2955,106.305,106.0594,106.2389,13919.0
2019-11-14 14:00:00,112.45,112.5,112.45,112.48,1200.0,106.2105,106.2578,106.2105,106.2389,1200.0
2019-11-14 14:05:00,112.47,112.48,112.39,112.44,2308.0,106.2294,106.2389,106.1539,106.2011,2308.0
2019-11-14 14:10:00,112.45,112.56,112.45,112.51,4569.0,106.2105,106.3144,106.2105,106.2672,4569.0
2019-11-14 14:15:00,112.52,112.76,112.52,112.75,8602.0,106.2767,106.5033,106.2767,106.4939,8602.0
2019-11-14 14:20:00,112.73,112.75,112.69,112.71,8350.0,106.475,106.4939,106.4372,106.4561,8350.0
2019-11-14 14:25:00,112.7,112.78,112.68,112.78,4219.0,106.4467,106.5222,106.4278,106.5222,4219.0
2019-11-14 14:30:00,112.75,112.77,112.71,112.75,5343.0,106.4939,106.5128,106.4561,106.4939,5343.0
2019-11-14 14:35:00,112.76,112.76,112.67,112.71,11413.0,106.5033,106.5033,106.4183,106.4561,11413.0
2019-11-14 14:40:00,112.71,112.77,112.71,112.76,5283.0,106.4561,106.5128,106.4561,106.5033,5283.0
2019-11-14 14:45:00,112.75,112.78,112.74,112.76,3721.0,106.4939,106.5222,106.4844,106.5033,3721.0
2019-11-14 14:50:00,112.76,112.79,112.74,112.79,4500.0,106.5033,106.5317,106.4844,106.5317,4500.0
2019-11-14 14:55:00,112.79,112.79,112.7,112.73,5799.0,106.5317,106.5317,106.4467,106.475,5799.0
2019-11-14 15:00:00,112.74,112.75,112.7,112.73,6589.0,106.4844,106.4939,106.4467,106.475,6589.0
2019-11-14 15:05:00,112.73,112.75,112.66,112.66,8427.0,106.475,106.4939,106.4089,106.4089,8427.0
2019-11-14 15:10:00,112.66,112.67,112.54,112.56,11731.0,106.4089,106.4183,106.2955,106.3144,11731.0
2019-11-14 15:15:00,112.56,112.61,112.51,112.6,10715.0,106.3144,106.3617,106.2672,106.3522,10715.0
2019-11-14 15:20:00,112.6,112.66,112.52,112.64,13450.0,106.3522,106.4089,106.2767,106.39,13450.0
2019-11-14 15:25:00,112.63,112.63,112.52,112.55,7234.0,106.3805,106.3805,106.2767,106.305,7234.0
2019-11-14 15:30:00,112.57,112.68,112.56,112.64,8588.0,106.3239,106.4278,106.3144,106.39,8588.0
2019-11-14 15:35:00,112.64,112.73,112.61,112.66,10370.0,106.39,106.475,106.3617,106.4089,10370.0
2019-11-14 15:40:00,112.66,112.85,112.66,112.85,15365.0,106.4089,106.5883,106.4089,106.5883,15365.0
2019-11-14 15:45:00,112.85,112.9,112.82,112.88,17558.0,106.5883,106.6356,106.56,106.6167,17558.0
2019-11-14 15:50:00,112.89,113.0,112.87,112.89,20226.0,106.6261,106.73,106.6072,106.6261,20226.0
2019-11-14 15:55:00,112.88,112.91,112.81,112.86,51063.0,106.6167,106.645,106.5506,106.5978,51063.0
2019-11-15 09:30:00,113.37,113.66,113.11,113.25,104046.0,107.0795,107.3534,106.8339,106.9661,104046.0
2019-11-15 09:35:00,113.23,113.23,112.82,112.92,8944.0,106.9473,106.9473,106.56,106.6545,8944.0
2019-11-15 09:40:00,112.95,113.0,112.46,112.51,14777.0,106.6828,106.73,106.22,106.2672,14777.0
2019-11-15 09:45:00,112.44,112.49,112.24,112.35,11445.0,106.2011,106.2483,106.0122,106.1161,11445.0
2019-11-15 09:50:00,112.36,112.5,112.27,112.44,19965.0,106.1255,106.2578,106.0405,106.2011,19965.0
2019-11-15 09:55:00,112.43,112.44,112.26,112.35,4972.0,106.1916,106.2011,106.0311,106.1161,4972.0
2019-11-15 10:00:00,112.36,112.51,112.27,112.51,8879.0,106.1255,106.2672,106.0405,106.2672,8879.0
2019-11-15 10:05:00,112.49,112.51,112.36,112.42,8295.0,106.2483,106.2672,106.1255,106.1822,8295.0
2019-11-15 10:10:00,112.41,112.62,112.33,112.43,16736.0,106.1728,106.3711,106.0972,106.1916,16736.0
2019-11-15 10:15:00,112.37,112.5,112.32,112.5,10856.0,106.135,106.2578,106.0878,106.2578,10856.0
2019-11-15 10:20:00,112.5,112.5,112.33,112.47,5875.0,106.2578,106.2578,106.0972,106.2294,5875.0
2019-11-15 10:25:00,112.46,112.55,112.41,112.48,5541.0,106.22,106.305,106.1728,106.2389,5541.0
2019-11-15 10:30:00,112.51,112.58,112.46,112.54,6126.0,106.2672,106.3333,106.22,106.2955,6126.0
2019-11-15 10:35:00,112.55,112.83,112.52,112.83,5300.0,106.305,106.5695,106.2767,106.5695,5300.0
2019-11-15 10:40:00,112.81,112.91,112.81,112.9,5366.0,106.5506,106.645,106.5506,106.6356,5366.0
2019-11-15 10:45:00,112.91,112.94,112.8,112.87,5544.0,106.645,106.6733,106.5411,106.6072,5544.0
2019-11-15 10:50:00,112.82,112.84,112.75,112.78,2964.0,106.56,106.5789,106.4939,106.5222,2964.0
2019-11-15 10:55:00,112.76,112.88,112.64,112.8,10578.0,106.5033,106.6167,106.39,106.5411,10578.0
2019-11-15 11:00:00,112.77,113.0,112.77,112.99,6360.0,106.5128,106.73,106.5128,106.7206,6360.0
2019-11-15 11:05:00,113.03,113.13,113.0,113.1,4545.0,106.7584,106.8528,106.73,106.8245,4545.0
2019-11-15 11:10:00,113.11,113.12,113.03,113.04,9041.0,106.8339,106.8434,106.7584,106.7678,9041.0
2019-11-15 11:15:00,113.04,113.07,112.96,112.99,6577.0,106.7678,106.7961,106.6922,106.7206,6577.0
2019-11-15 11:20:00,112.99,113.08,112.93,112.93,6775.0,106.7206,106.8056,106.6639,106.6639,6775.0
2019-11-15 11:25:00,112.94,113.05,112.93,113.05,5975.0,106.6733,106.7772,106.6639,106.7772,5975.0
2019-11-15 11:30:00,113.03,113.03,112.91,113.02,7801.0,106.7584,106.7584,106.645,106.7489,7801.0
2019-11-15 11:35:00,113.03,113.07,113.0,113.01,5653.0,106.7584,106.7961,106.73,106.7395,5653.0
2019-11-15 11:40:00,113.01,113.12,112.98,113.05,5500.0,106.7395,106.8434,106.7111,106.7772,5500.0
2019-11-15 11:45:00,113.03,113.05,112.94,112.97,6009.0,106.7584,106.7772,106.6733,106.7017,6009.0
2019-11-15 11:50:00,112.96,113.06,112.95,113.06,7400.0,106.6922,106.7867,106.6828,106.7867,7400.0
2019-11-15 11:55:00,113.07,113.22,113.07,113.22,8403.0,106.7961,106.9378,106.7961,106.9378,8403.0
2019-11-15 12:00:00,113.2,113.65,113.19,113.65,7552.0,106.9189,107.344,106.9095,107.344,7552.0
2019-11-15 12:05:00,113.66,113.67,113.5,113.56,7956.0,107.3534,107.3628,107.2023,107.2589,7956.0
2019-11-15 12:10:00,113.58,113.66,113.55,113.6,2354.0,107.2778,107.3534,107.2495,107.2967,2354.0
2019-11-15 12:15:00,113.6,113.64,113.53,113.54,3934.0,107.2967,107.3345,107.2306,107.2401,3934.0
2019-11-15 12:20:00,113.55,113.57,113.44,113.46,4337.0,107.2495,107.2684,107.1456,107.1645,4337.0
2019-11-15 12:25:00,113.43,113.55,113.43,113.51,1925.0,107.1362,107.2495,107.1362,107.2117,1925.0
2019-11-15 12:30:00,113.52,113.54,113.44,113.44,3445.0,107.2212,107.2401,107.1456,107.1456,3445.0
2019-11-15 12:35:00,113.46,113.59,113.43,113.58,2824.0,107.1645,107.2873,107.1362,107.2778,2824.0
2019-11-15 12:40:00,113.57,113.66,113.56,113.66,1900.0,107.2684,107.3534,107.2589,107.3534,1900.0
2019-11-15 12:45:00,113.66,113.66,113.52,113.61,3603.0,107.3534,107.3534,107.2212,107.3062,3603.0
2019-11-15 12:50:00,113.62,113.65,113.59,113.59,3290.0,107.3156,107.344,107.2873,107.2873,3290.0
2019-11-15 12:55:00,113.59,113.59,113.5,113.53,2237.0,107.2873,107.2873,107.2023,107.2306,2237.0
2019-11-15 13:00:00,113.53,113.54,113.4,113.46,3065.0,107.2306,107.2401,107.1078,107.1645,3065.0
2019-11-15 13:05:00,113.46,113.46,113.37,113.4,2415.0,107.1645,107.1645,107.0795,107.1078,2415.0
2019-11-15 13:10:00,113.45,113.53,113.43,113.44,2410.0,107.1551,107.2306,107.1362,107.1456,2410.0
2019-11-15 13:15:00,113.46,113.53,113.46,113.5,5079.0,107.1645,107.2306,107.1645,107.2023,5079.0
2019-11-15 13:20:00,113.49,113.54,113.48,113.51,3935.0,107.1928,107.2401,107.1834,107.2117,3935.0
2019-11-15 13:25:00,113.49,113.54,113.45,113.49,3163.0,107.1928,107.2401,107.1551,107.1928,3163.0
2019-11-15 13:30:00,113.48,113.51,113.46,113.47,1579.0,107.1834,107.2117,107.1645,107.1739,1579.0
2019-11-15 13:35:00,113.46,113.54,113.43,113.52,2903.0,107.1645,107.2401,107.1362,107.2212,2903.0
2019-11-15 13:40:00,113.51,113.54,113.49,113.5,2200.0,107.2117,107.2401,107.1928,107.2023,2200.0
2019-11-15 13:45:00,113.47,113.5,113.45,113.49,2000.0,107.1739,107.2023,107.1551,107.1928,2000.0
2019-11-15 13:50:00,113.52,113.6,113.52,113.58,4348.0,107.2212,107.2967,107.2212,107.2778,4348.0
2019-11-15 13:55:00,113.58,113.58,113.52,113.53,1500.0,107.2778,107.2778,107.2212,107.2306,1500.0
2019-11-15 14:00:00,113.52,113.55,113.42,113.47,6245.0,107.2212,107.2495,107.1267,107.1739,6245.0
2019-11-15 14:05:00,113.47,113.52,113.42,113.49,5190.0,107.1739,107.2212,107.1267,107.1928,5190.0
2019-11-15 14:10:00,113.47,113.56,113.46,113.56,2472.0,107.1739,107.2589,107.1645,107.2589,2472.0
2019-11-15 14:15:00,113.6,113.66,113.59,113.66,4597.0,107.2967,107.3534,107.2873,107.3534,4597.0
2019-11-15 14:20:00,113.66,113.68,113.54,113.57,3819.0,107.3534,107.3723,107.2401,107.2684,3819.0
2019-11-15 14:25:00,113.57,113.6,113.49,113.53,4481.0,107.2684,107.2967,107.1928,107.2306,4481.0
2019-11-15 14:30:00,113.52,113.54,113.42,113.44,9686.0,107.2212,107.2401,107.1267,107.1456,9686.0
2019-11-15 14:35:00,113.43,113.49,113.43,113.48,2700.0,107.1362,107.1928,107.1362,107.1834,2700.0
2019-11-15 14:40:00,113.51,113.59,113.45,113.59,13600.0,107.2117,107.2873,107.1551,107.2873,13600.0
2019-11-15 14:45:00,113.57,113.59,113.43,113.45,2906.0,107.2684,107.2873,107.1362,107.1551,2906.0
2019-11-15 14:50:00,113.46,113.51,113.42,113.47,2618.0,107.1645,107.2117,107.1267,107.1739,2618.0
2019-11-15 14:55:00,113.45,113.49,113.42,113.44,2677.0,107.1551,107.1928,107.1267,107.1456,2677.0
2019-11-15 15:00:00,113.44,113.51,113.44,113.47,3612.0,107.1456,107.2117,107.1456,107.1739,3612.0
2019-11-15 15:05:00,113.46,113.49,113.42,113.45,2701.0,107.1645,107.1928,107.1267,107.1551,2701.0
2019-11-15 15:10:00,113.49,113.49,113.41,113.45,5529.0,107.1928,107.1928,107.1173,107.1551,5529.0
2019-11-15 15:15:00,113.47,113.47,113.31,113.34,4107.0,107.1739,107.1739,107.0228,107.0512,4107.0
2019-11-15 15:20:00,113.35,113.37,113.3,113.36,7924.0,107.0606,107.0795,107.0134,107.07,7924.0
2019-11-15 15:25:00,113.36,113.43,113.35,113.42,6356.0,107.07,107.1362,107.0606,107.1267,6356.0
2019-11-15 15:30:00,113.42,113.45,113.36,113.45,10663.0,107.1267,107.1551,107.07,107.1551,10663.0
2019-11-15 15:35:00,113.45,113.5,113.41,113.41,13628.0,107.1551,107.2023,107.1173,107.1173,13628.0
2019-11-15 15:40:00,113.4,113.41,113.33,113.38,15961.0,107.1078,107.1173,107.0417,107.0889,15961.0
2019-11-15 15:45:00,113.38,113.42,113.32,113.33,19908.0,107.0889,107.1267,107.0323,107.0417,19908.0
2019-11-15 15:50:00,113.34,113.37,113.19,113.21,26490.0,107.0512,107.0795,106.9095,106.9284,26490.0
2019-11-15 15:55:00,113.23,113.37,113.16,113.37,65843.0,106.9473,107.0795,106.8811,107.0795,65843.0
2019-11-18 09:30:00,112.94,113.21,112.91,113.13,25906.0,106.6733,106.9284,106.645,106.8528,25906.0
2019-11-18 09:35:00,113.26,113.34,113.08,113.14,5507.0,106.9756,107.0512,106.8056,106.8623,5507.0
2019-11-18 09:40:00,113.14,113.24,113.06,113.13,9148.0,106.8623,106.9567,106.7867,106.8528,9148.0
2019-11-18 09:45:00,113.12,113.17,112.92,113.13,17092.0,106.8434,106.8906,106.6545,106.8528,17092.0
2019-11-18 09:50:00,113.11,113.16,112.92,112.95,5966.0,106.8339,106.8811,106.6545,106.6828,5966.0
2019-11-18 09:55:00,112.94,113.05,112.9,112.97,8577.0,106.6733,106.7772,106.6356,106.7017,8577.0
2019-11-18 10:00:00,112.95,113.11,112.93,113.07,16342.0,106.6828,106.8339,106.6639,106.7961,16342.0
2019-11-18 10:05:00,113.07,113.25,113.0,113.1,18121.0,106.7961,106.9661,106.73,106.8245,18121.0
2019-11-18 10:10:00,113.1,113.11,112.95,113.02,17779.0,106.8245,106.8339,106.6828,106.7489,17779.0
2019-11-18 10:15:00,113.02,113.02,112.77,112.8,13685.0,106.7489,106.7489,106.5128,106.5411,13685.0
2019-11-18 10:20:00,112.8,112.91,112.59,112.6,11871.0,106.5411,106.645,106.3428,106.3522,11871.0
2019-11-18 10:25:00,112.62,112.74,112.53,112.6,8207.0,106.3711,106.4844,106.2861,106.3522,8207.0
2019-11-18 10:30:00,112.57,112.57,112.35,112.44,12123.0,106.3239,106.3239,106.1161,106.2011,12123.0
2019-11-18 10:35:00,112.32,112.46,112.31,112.37,6128.0,106.0878,106.22,106.0783,106.135,6128.0
2019-11-18 10:40:00,112.41,112.51,112.33,112.39,5321.0,106.1728,106.2672,106.0972,106.1539,5321.0
2019-11-18 10:45:00,112.39,112.51,112.35,112.38,6838.0,106.1539,106.2672,106.1161,106.1444,6838.0
2019-11-18 10:50:00,112.38,112.64,112.36,112.59,8179.0,106.1444,106.39,106.1255,106.3428,8179.0
2019-11-18 10:55:00,112.6,112.68,112.48,112.53,14839.0,106.3522,106.4278,106.2389,106.2861,14839.0
2019-11-18 11:00:00,112.54,112.58,112.4,112.44,11055.0,106.2955,106.3333,106.1633,106.2011,11055.0
2019-11-18 11:05:00,112.44,112.57,112.42,112.55,12395.0,106.2011,106.3239,106.1822,106.305,12395.0
2019-11-18 11:10:00,112.55,112.62,112.37,112.37,6417.0,106.305,106.3711,106.135,106.135,6417.0
2019-11-18 11:15:00,112.39,112.43,112.31,112.35,7757.0,106.1539,106.1916,106.0783,106.1161,7757.0
2019-11-18 11:20:00,112.35,112.46,112.35,112.46,12178.0,106.1161,106.22,106.1161,106.22,12178.0
2019-11-18 11:25:00,112.54,112.56,112.46,112.52,5361.0,106.2955,106.3144,106.22,106.2767,5361.0
2019-11-18 11:30:00,112.54,112.6,112.53,112.58,3447.0,106.2955,106.3522,106.2861,106.3333,3447.0
2019-11-18 11:35:00,112.61,112.61,112.45,112.52,9939.0,106.3617,106.3617,106.2105,106.2767,9939.0
2019-11-18 11:40:00,112.53,112.55,112.38,112.43,7991.0,106.2861,106.305,106.1444,106.1916,7991.0
2019-11-18 11:45:00,112.44,112.44,112.26,112.27,5630.0,106.2011,106.2011,106.0311,106.0405,5630.0
2019-11-18 11:50:00,112.26,112.37,112.26,112.34,5790.0,106.0311,106.135,106.0311,106.1066,5790.0
2019-11-18 11:55:00,112.31,112.39,112.27,112.28,6958.0,106.0783,106.1539,106.0405,106.05,6958.0
2019-11-18 12:00:00,112.27,112.27,112.15,112.18,20178.0,106.0405,106.0405,105.9272,105.9555,20178.0
2019-11-18 12:05:00,112.19,112.3,112.19,112.27,5308.0,105.965,106.0689,105.965,106.0405,5308.0
2019-11-18 12:10:00,112.25,112.34,112.21,112.3,10565.0,106.0216,106.1066,105.9839,106.0689,10565.0
2019-11-18 12:15:00,112.28,112.28,112.18,112.25,20446.0,106.05,106.05,105.9555,106.0216,20446.0
2019-11-18 12:20:00,112.24,112.26,112.19,112.24,4344.0,106.0122,106.0311,105.965,106.0122,4344.0
2019-11-18 12:25:00,112.22,112.23,112.14,112.14,8663.0,105.9933,106.0027,105.9177,105.9177,8663.0
2019-11-18 12:30:00,112.16,112.2,112.13,112.18,10766.0,105.9366,105.9744,105.9083,105.9555,10766.0
2019-11-18 12:35:00,112.18,112.26,112.15,112.19,16665.0,105.9555,106.0311,105.9272,105.965,16665.0
2019-11-18 12:40:00,112.2,112.24,112.16,112.17,11064.0,105.9744,106.0122,105.9366,105.9461,11064.0
2019-11-18 12:45:00,112.15,112.15,112.07,112.09,15928.0,105.9272,105.9272,105.8516,105.8705,15928.0
2019-11-18 12:50:00,112.11,112.18,112.07,112.09,8307.0,105.8894,105.9555,105.8516,105.8705,8307.0
2019-11-18 12:55:00,112.08,112.08,111.92,111.93,20692.0,105.8611,105.8611,105.7099,105.7194,20692.0
2019-11-18 13:00:00,111.92,112.1,111.92,112.1,19046.0,105.7099,105.88,105.7099,105.88,19046.0
2019-11-18 13:05:00,112.12,112.2,112.07,112.07,12973.0,105.8988,105.9744,105.8516,105.8516,12973.0
2019-11-18 13:10:00,112.08,112.13,112.07,112.11,22822.0,105.8611,105.9083,105.8516,105.8894,22822.0
2019-11-18 13:15:00,112.09,112.12,112.05,112.11,8770.0,105.8705,105.8988,105.8327,105.8894,8770.0
2019-11-18 13:20:00,112.11,112.12,112.0,112.04,7306.0,105.8894,105.8988,105.7855,105.8233,7306.0
2019-11-18 13:25:00,112.05,112.08,112.01,112.04,6024.0,105.8327,105.8611,105.795,105.8233,6024.0
2019-11-18 13:30:00,112.04,112.04,111.92,111.95,8829.0,105.8233,105.8233,105.7099,105.7383,8829.0
2019-11-18 13:35:00,111.95,111.96,111.89,111.91,6118.0,105.7383,105.7477,105.6816,105.7005,6118.0
2019-11-18 13:40:00,111.89,112.04,111.83,111.91,7629.0,105.6816,105.8233,105.6249,105.7005,7629.0
2019-11-18 13:45:00,111.92,112.06,111.92,112.06,5383.0,105.7099,105.8422,105.7099,105.8422,5383.0
2019-11-18 13:50:00,112.06,112.07,111.98,112.05,15024.0,105.8422,105.8516,105.7666,105.8327,15024.0
2019-11-18 13:55:00,112.05,112.06,111.97,111.98,6777.0,105.8327,105.8422,105.7572,105.7666,6777.0
2019-11-18 14:00:00,111.97,111.98,111.85,111.93,10685.0,105.7572,105.7666,105.6438,105.7194,10685.0
2019-11-18 14:05:00,111.94,112.05,111.93,112.04,11261.0,105.7288,105.8327,105.7194,105.8233,11261.0
2019-11-18 14:10:00,112.05,112.12,112.04,112.11,13985.0,105.8327,105.8988,105.8233,105.8894,13985.0
2019-11-18 14:15:00,112.13,112.22,112.12,112.21,8191.0,105.9083,105.9933,105.8988,105.9839,8191.0
2019-11-18 14:20:00,112.21,112.23,112.14,112.16,9066.0,105.9839,106.0027,105.9177,105.9366,9066.0
2019-11-18 14:25:00,112.16,112.16,112.06,112.11,9586.0,105.9366,105.9366,105.8422,105.8894,9586.0
2019-11-18 14:30:00,112.11,112.14,112.04,112.14,12801.0,105.8894,105.9177,105.8233,105.9177,12801.0
2019-11-18 14:35:00,112.15,112.19,112.05,112.08,14621.0,105.9272,105.965,105.8327,105.8611,14621.0
2019-11-18 14:40:00,112.07,112.2,112.06,112.15,10406.0,105.8516,105.9744,105.8422,105.9272,10406.0
2019-11-18 14:45:00,112.14,112.22,112.09,112.2,10765.0,105.9177,105.9933,105.8705,105.9744,10765.0
2019-11-18 14:50:00,112.18,112.24,112.16,112.23,7155.0,105.9555,106.0122,105.9366,106.0027,7155.0
2019-11-18 14:55:00,112.21,112.33,112.21,112.23,10687.0,105.9839,106.0972,105.9839,106.0027,10687.0
2019-11-18 15:00:00,112.24,112.32,112.18,112.32,11127.0,106.0122,106.0878,105.9555,106.0878,11127.0
2019-11-18 15:05:00,112.33,112.39,112.13,112.22,20419.0,106.0972,106.1539,105.9083,105.9933,20419.0
2019-11-18 15:10:00,112.2,112.24,112.12,112.22,10587.0,105.9744,106.0122,105.8988,105.9933,10587.0
2019-11-18 15:15:00,112.23,112.36,112.21,112.36,8049.0,106.0027,106.1255,105.9839,106.1255,8049.0
2019-11-18 15:20:00,112.36,112.36,112.26,112.27,7559.0,106.1255,106.1255,106.0311,106.0405,7559.0
2019-11-18 15:25:00,112.26,112.27,112.15,112.19,20439.0,106.0311,106.0405,105.9272,105.965,20439.0
2019-11-18 15:30:00,112.18,112.32,112.18,112.25,36898.0,105.9555,106.0878,105.9555,106.0216,36898.0
2019-11-18 15:35:00,112.25,112.26,112.13,112.15,21062.0,106.0216,106.0311,105.9083,105.9272,21062.0
2019-11-18 15:40:00,112.15,112.17,112.01,112.03,24672.0,105.9272,105.9461,105.795,105.8138,24672.0
2019-11-18 15:45:00,112.04,112.19,112.02,112.16,22471.0,105.8233,105.965,105.8044,105.9366,22471.0
2019-11-18 15:50:00,112.15,112.21,112.05,112.2,38986.0,105.9272,105.9839,105.8327,105.9744,38986.0
2019-11-18 15:55:00,112.21,112.25,112.08,112.24,70032.0,105.9839,106.0216,105.8611,106.0122,70032.0
2019-11-19 09:30:00,112.72,113.75,112.36,113.49,42729.0,106.4656,107.4384,106.1255,107.1928,42729.0
2019-11-19 09:35:00,113.39,113.96,113.0,113.84,25231.0,107.0984,107.6368,106.73,107.5234,25231.0
2019-11-19 09:40:00,113.7,113.89,113.53,113.75,17512.0,107.3912,107.5706,107.2306,107.4384,17512.0
2019-11-19 09:45:00,113.72,113.73,112.64,112.65,24625.0,107.4101,107.4195,106.39,106.3994,24625.0
2019-11-19 09:50:00,112.68,113.01,112.68,113.01,21354.0,106.4278,106.7395,106.4278,106.7395,21354.0
2019-11-19 09:55:00,112.96,113.01,112.69,112.69,24368.0,106.6922,106.7395,106.4372,106.4372,24368.0
2019-11-19 10:00:00,112.72,112.83,112.63,112.81,38915.0,106.4656,106.5695,106.3805,106.5506,38915.0
2019-11-19 10:05:00,112.77,112.8,112.56,112.58,30038.0,106.5128,106.5411,106.3144,106.3333,30038.0
2019-11-19 10:10:00,112.54,112.9,112.48,112.89,13237.0,106.2955,106.6356,106.2389,106.6261,13237.0
2019-11-19 10:15:00,112.89,112.89,112.72,112.81,32398.0,106.6261,106.6261,106.4656,106.5506,32398.0
2019-11-19 10:20:00,112.82,112.87,112.47,112.47,18960.0,106.56,106.6072,106.2294,106.2294,18960.0
2019-11-19 10:25:00,112.49,112.71,112.48,112.58,16466.0,106.2483,106.4561,106.2389,106.3333,16466.0
2019-11-19 10:30:00,112.6,112.63,112.4,112.4,31427.0,106.3522,106.3805,106.1633,106.1633,31427.0
2019-11-19 10:35:00,112.42,112.44,112.19,112.24,31181.0,106.1822,106.2011,105.965,106.0122,31181.0
2019-11-19 10:40:00,112.22,112.39,112.16,112.28,22954.0,105.9933,106.1539,105.9366,106.05,22954.0
2019-11-19 10:45:00,112.32,112.32,111.98,112.05,17750.0,106.0878,106.0878,105.7666,105.8327,17750.0
2019-11-19 10:50:00,112.04,112.11,111.96,112.04,7738.0,105.8233,105.8894,105.7477,105.8233,7738.0
2019-11-19 10:55:00,112.05,112.13,111.82,111.92,11838.0,105.8327,105.9083,105.6155,105.7099,11838.0
2019-11-19 11:00:00,111.94,112.05,111.86,112.02,16472.0,105.7288,105.8327,105.6533,105.8044,16472.0
2019-11-19 11:05:00,111.99,112.13,111.92,111.96,16377.0,105.7761,105.9083,105.7099,105.7477,16377.0
2019-11-19 11:10:00,111.95,112.01,111.84,111.88,16312.0,105.7383,105.795,105.6344,105.6722,16312.0
2019-11-19 11:15:00,111.87,111.98,111.85,111.94,9477.0,105.6627,105.7666,105.6438,105.7288,9477.0
2019-11-19 11:20:00,111.91,111.95,111.81,111.83,13141.0,105.7005,105.7383,105.606,105.6249,13141.0
2019-11-19 11:25:00,111.83,112.08,111.82,112.08,8822.0,105.6249,105.8611,105.6155,105.8611,8822.0
2019-11-19 11:30:00,112.06,112.27,112.03,112.27,15278.0,105.8422,106.0405,105.8138,106.0405,15278.0
2019-11-19 11:35:00,112.34,112.64,112.26,112.53,11670.0,106.1066,106.39,106.0311,106.2861,11670.0
2019-11-19 11:40:00,112.55,112.74,112.53,112.55,9612.0,106.305,106.4844,106.2861,106.305,9612.0
2019-11-19 11:45:00,112.54,112.75,112.46,112.69,10869.0,106.2955,106.4939,106.22,106.4372,10869.0
2019-11-19 11:50:00,112.69,112.73,112.61,112.66,5393.0,106.4372,106.475,106.3617,106.4089,5393.0
2019-11-19 11:55:00,112.68,112.83,112.61,112.79,7515.0,106.4278,106.5695,106.3617,106.5317,7515.0
2019-11-19 12:00:00,112.85,112.86,112.65,112.75,8720.0,106.5883,106.5978,106.3994,106.4939,8720.0
2019-11-19 12:05:00,112.73,112.73,112.57,112.66,8467.0,106.475,106.475,106.3239,106.4089,8467.0
2019-11-19 12:10:00,112.67,112.75,112.63,112.66,5381.0,106.4183,106.4939,106.3805,106.4089,5381.0
2019-11-19 12:15:00,112.66,112.83,112.66,112.79,5942.0,106.4089,106.5695,106.4089,106.5317,5942.0
2019-11-19 12:20:00,112.78,112.8,112.68,112.8,7963.0,106.5222,106.5411,106.4278,106.5411,7963.0
2019-11-19 12:25:00,112.8,112.83,112.73,112.83,4209.0,106.5411,106.5695,106.475,106.5695,4209.0
2019-11-19 12:30:00,112.86,112.86,112.56,112.57,8171.0,106.5978,106.5978,106.3144,106.3239,8171.0
2019-11-19 12:35:00,112.58,112.69,112.55,112.65,4773.0,106.3333,106.4372,106.305,106.3994,4773.0
2019-11-19 12:40:00,112.65,112.65,112.55,112.56,4427.0,106.3994,106.3994,106.305,106.3144,4427.0
2019-11-19 12:45:00,112.56,112.77,112.56,112.76,5525.0,106.3144,106.5128,106.3144,106.5033,5525.0
2019-11-19 12:50:00,112.74,112.74,112.67,112.7,5599.0,106.4844,106.4844,106.4183,106.4467,5599.0
2019-11-19 12:55:00,112.74,112.74,112.59,112.65,7459.0,106.4844,106.4844,106.3428,106.3994,7459.0
2019-11-19 13:00:00,112.61,112.76,112.54,112.75,12315.0,106.3617,106.5033,106.2955,106.4939,12315.0
2019-11-19 13:05:00,112.76,112.76,112.67,112.69,6583.0,106.5033,106.5033,106.4183,106.4372,6583.0
2019-11-19 13:10:00,112.71,112.75,112.67,112.68,7174.0,106.4561,106.4939,106.4183,106.4278,7174.0
2019-11-19 13:15:00,112.68,112.7,112.66,112.7,6918.0,106.4278,106.4467,106.4089,106.4467,6918.0
2019-11-19 13:20:00,112.69,112.81,112.67,112.79,13157.0,106.4372,106.5506,106.4183,106.5317,13157.0
2019-11-19 13:25:00,112.78,112.91,112.78,112.81,16787.0,106.5222,106.645,106.5222,106.5506,16787.0
2019-11-19 13:30:00,112.81,112.81,112.69,112.69,8692.0,106.5506,106.5506,106.4372,106.4372,8692.0
2019-11-19 13:35:00,112.68,112.79,112.65,112.79,8493.0,106.4278,106.5317,106.3994,106.5317,8493.0
2019-11-19 13:40:00,112.77,112.8,112.66,112.75,23255.0,106.5128,106.5411,106.4089,106.4939,23255.0
2019-11-19 13:45:00,112.77,112.87,112.64,112.67,37102.0,106.5128,106.6072,106.39,106.4183,37102.0
2019-11-19 13:50:00,112.66,112.68,112.56,112.68,5286.0,106.4089,106.4278,106.3144,106.4278,5286.0
2019-11-19 13:55:00,112.66,112.66,112.52,112.55,7115.0,106.4089,106.4089,106.2767,106.305,7115.0
2019-11-19 14:00:00,112.56,112.71,112.54,112.62,6929.0,106.3144,106.4561,106.2955,106.3711,6929.0
2019-11-19 14:05:00,112.62,112.62,112.52,112.6,8375.0,106.3711,106.3711,106.2767,106.3522,8375.0
2019-11-19 14:10:00,112.57,112.73,112.57,112.7,6036.0,106.3239,106.475,106.3239,106.4467,6036.0
2019-11-19 14:15:00,112.65,112.65,112.57,112.59,8176.0,106.3994,106.3994,106.3239,106.3428,8176.0
2019-11-19 14:20:00,112.59,112.65,112.55,112.64,8078.0,106.3428,106.3994,106.305,106.39,8078.0
2019-11-19 14:25:00,112.67,112.69,112.62,112.63,6032.0,106.4183,106.4372,106.3711,106.3805,6032.0
2019-11-19 14:30:00,112.64,112.67,112.57,112.57,8983.0,106.39,106.4183,106.3239,106.3239,8983.0
2019-11-19 14:35:00,112.56,112.63,112.51,112.63,9599.0,106.3144,106.3805,106.2672,106.3805,9599.0
2019-11-19 14:40:00,112.66,112.66,112.57,112.58,4510.0,106.4089,106.4089,106.3239,106.3333,4510.0
2019-11-19 14:45:00,112.58,112.72,112.53,112.7,10082.0,106.3333,106.4656,106.2861,106.4467,10082.0
2019-11-19 14:50:00,112.7,112.7,112.57,112.6,8489.0,106.4467,106.4467,106.3239,106.3522,8489.0
2019-11-19 14:55:00,112.59,112.63,112.58,112.61,8026.0,106.3428,106.3805,106.3333,106.3617,8026.0
2019-11-19 15:00:00,112.6,112.64,112.53,112.59,8171.0,106.3522,106.39,106.2861,106.3428,8171.0
2019-11-19 15:05:00,112.59,112.62,112.54,112.58,6813.0,106.3428,106.3711,106.2955,106.3333,6813.0
2019-11-19 15:10:00,112.57,112.65,112.54,112.61,6719.0,106.3239,106.3994,106.2955,106.3617,6719.0
2019-11-19 15:15:00,112.62,112.64,112.56,112.61,8785.0,106.3711,106.39,106.3144,106.3617,8785.0
2019-11-19 15:20:00,112.59,112.59,112.49,112.52,10352.0,106.3428,106.3428,106.2483,106.2767,10352.0
2019-11-19 15:25:00,112.52,112.54,112.39,112.4,10433.0,106.2767,106.2955,106.1539,106.1633,10433.0
2019-11-19 15:30:00,112.4,112.41,112.26,112.35,13062.0,106.1633,106.1728,106.0311,106.1161,13062.0
2019-11-19 15:35:00,112.35,112.52,112.35,112.5,17552.0,106.1161,106.2767,106.1161,106.2578,17552.0
2019-11-19 15:40:00,112.49,112.52,112.44,112.45,11522.0,106.2483,106.2767,106.2011,106.2105,11522.0
2019-11-19 15:45:00,112.45,112.54,112.31,112.53,24715.0,106.2105,106.2955,106.0783,106.2861,24715.0
2019-11-19 15:50:00,112.53,112.57,112.37,112.41,48248.0,106.2861,106.3239,106.135,106.1728,48248.0
2019-11-19 15:55:00,112.38,112.71,112.34,112.43,142429.0,106.1444,106.4561,106.1066,106.1916,142429.0
2019-11-20 09:30:00,112.4,112.91,112.2,112.3,30891.0,106.1633,106.645,105.9744,106.0689,30891.0
2019-11-20 09:35:00,112.18,112.58,111.83,112.55,13341.0,105.9555,106.3333,105.6249,106.305,13341.0
2019-11-20 09:40:00,112.56,112.73,112.3,112.4,29556.0,106.3144,106.475,106.0689,106.1633,29556.0
2019-11-20 09:45:00,112.4,112.61,112.27,112.49,21897.0,106.1633,106.3617,106.0405,106.2483,21897.0
2019-11-20 09:50:00,112.54,112.61,112.38,112.43,30567.0,106.2955,106.3617,106.1444,106.1916,30567.0
2019-11-20 09:55:00,112.43,112.59,112.37,112.45,38649.0,106.1916,106.3428,106.135,106.2105,38649.0
2019-11-20 10:00:00,112.45,112.65,112.38,112.46,45567.0,106.2105,106.3994,106.1444,106.22,45567.0
2019-11-20 10:05:00,112.45,112.49,112.22,112.39,34534.0,106.2105,106.2483,105.9933,106.1539,34534.0
2019-11-20 10:10:00,112.32,112.35,112.1,112.13,7711.0,106.0878,106.1161,105.88,105.9083,7711.0
2019-11-20 10:15:00,112.12,112.38,112.12,112.23,8779.0,105.8988,106.1444,105.8988,106.0027,8779.0
2019-11-20 10:20:00,112.27,112.27,111.93,111.93,16384.0,106.0405,106.0405,105.7194,105.7194,16384.0
2019-11-20 10:25:00,111.94,112.03,111.87,112.0,9164.0,105.7288,105.8138,105.6627,105.7855,9164.0
2019-11-20 10:30:00,111.98,112.1,111.88,111.94,10859.0,105.7666,105.88,105.6722,105.7288,10859.0
2019-11-20 10:35:00,112.02,112.04,111.76,111.78,7294.0,105.8044,105.8233,105.5588,105.5777,7294.0
2019-11-20 10:40:00,111.79,111.81,111.53,111.53,26449.0,105.5872,105.606,105.3416,105.3416,26449.0
2019-11-20 10:45:00,111.58,111.6,111.47,111.6,14778.0,105.3888,105.4077,105.2849,105.4077,14778.0
2019-11-20 10:50:00,111.6,111.79,111.56,111.73,19137.0,105.4077,105.5872,105.3699,105.5305,19137.0
2019-11-20 10:55:00,111.75,111.9,111.66,111.87,24714.0,105.5494,105.6911,105.4644,105.6627,24714.0
2019-11-20 11:00:00,111.89,111.95,111.57,111.58,47167.0,105.6816,105.7383,105.3794,105.3888,47167.0
2019-11-20 11:05:00,111.57,111.57,111.36,111.42,13013.0,105.3794,105.3794,105.181,105.2377,13013.0
2019-11-20 11:10:00,111.44,111.44,111.18,111.2,14066.0,105.2566,105.2566,105.011,105.0299,14066.0
2019-11-20 11:15:00,111.23,111.3,111.15,111.26,8275.0,105.0582,105.1243,104.9827,105.0866,8275.0
2019-11-20 11:20:00,111.24,111.24,111.09,111.1,9056.0,105.0677,105.0677,104.926,104.9354,9056.0
2019-11-20 11:25:00,111.09,111.28,111.07,111.27,12130.0,104.926,105.1055,104.9071,105.096,12130.0
2019-11-20 11:30:00,111.29,111.29,111.07,111.1,10029.0,105.1149,105.1149,104.9071,104.9354,10029.0
2019-11-20 11:35:00,111.11,111.12,111.03,111.05,10662.0,104.9449,104.9543,104.8693,104.8882,10662.0
2019-11-20 11:40:00,111.05,111.06,110.91,110.94,15626.0,104.8882,104.8977,104.756,104.7843,15626.0
2019-11-20 11:45:00,110.94,110.96,110.82,110.84,13092.0,104.7843,104.8032,104.671,104.6899,13092.0
2019-11-20 11:50:00,110.8,111.01,110.8,110.98,8333.0,104.6521,104.8504,104.6521,104.8221,8333.0
2019-11-20 11:55:00,111.01,111.01,110.8,110.81,16249.0,104.8504,104.8504,104.6521,104.6615,16249.0
2019-11-20 12:00:00,110.8,110.85,110.63,110.78,34330.0,104.6521,104.6993,104.4915,104.6332,34330.0
2019-11-20 12:05:00,110.81,111.07,110.8,111.07,10445.0,104.6615,104.9071,104.6521,104.9071,10445.0
2019-11-20 12:10:00,111.1,111.1,110.82,110.92,13578.0,104.9354,104.9354,104.671,104.7654,13578.0
2019-11-20 12:15:00,110.93,111.0,110.76,110.82,7870.0,104.7749,104.841,104.6143,104.671,7870.0
2019-11-20 12:20:00,110.82,110.9,110.82,110.86,5244.0,104.671,104.7465,104.671,104.7088,5244.0
2019-11-20 12:25:00,110.93,111.0,110.93,110.99,3867.0,104.7749,104.841,104.7749,104.8315,3867.0
2019-11-20 12:30:00,110.95,110.97,110.79,110.79,7653.0,104.7938,104.8127,104.6426,104.6426,7653.0
2019-11-20 12:35:00,110.83,110.94,110.83,110.94,3733.0,104.6804,104.7843,104.6804,104.7843,3733.0
2019-11-20 12:40:00,110.99,110.99,110.76,110.76,4769.0,104.8315,104.8315,104.6143,104.6143,4769.0
2019-11-20 12:45:00,110.76,110.85,110.76,110.79,4854.0,104.6143,104.6993,104.6143,104.6426,4854.0
2019-11-20 12:50:00,110.83,110.85,110.63,110.72,9450.0,104.6804,104.6993,104.4915,104.5765,9450.0
2019-11-20 12:55:00,110.71,110.71,110.21,110.44,25030.0,104.5671,104.5671,104.0948,104.3121,25030.0
2019-11-20 13:00:00,110.47,110.54,110.39,110.54,13413.0,104.3404,104.4065,104.2648,104.4065,13413.0
2019-11-20 13:05:00,110.5,110.53,110.26,110.32,6747.0,104.3687,104.3971,104.1421,104.1987,6747.0
2019-11-20 13:10:00,110.31,110.37,110.12,110.15,7281.0,104.1893,104.2459,104.0098,104.0382,7281.0
2019-11-20 13:15:00,110.17,110.19,110.05,110.16,8216.0,104.057,104.0759,103.9437,104.0476,8216.0
2019-11-20 13:20:00,110.16,110.41,110.16,110.3,10077.0,104.0476,104.2837,104.0476,104.1798,10077.0
2019-11-20 13:25:00,110.29,110.43,110.21,110.22,7989.0,104.1704,104.3026,104.0948,104.1043,7989.0
2019-11-20 13:30:00,110.26,110.32,110.1,110.11,8351.0,104.1421,104.1987,103.9909,104.0004,8351.0
2019-11-20 13:35:00,110.1,110.22,110.08,110.12,9729.0,103.9909,104.1043,103.972,104.0098,9729.0
2019-11-20 13:40:00,110.1,110.2,109.98,110.15,23431.0,103.9909,104.0854,103.8776,104.0382,23431.0
2019-11-20 13:45:00,110.16,110.31,110.16,110.23,7805.0,104.0476,104.1893,104.0476,104.1137,7805.0
2019-11-20 13:50:00,110.26,110.41,110.24,110.41,17569.0,104.1421,104.2837,104.1232,104.2837,17569.0
2019-11-20 13:55:00,110.43,110.45,110.22,110.26,12625.0,104.3026,104.3215,104.1043,104.1421,12625.0
2019-11-20 14:00:00,110.23,110.29,110.14,110.14,5663.0,104.1137,104.1704,104.0287,104.0287,5663.0
2019-11-20 14:05:00,110.15,110.21,110.02,110.13,8226.0,104.0382,104.0948,103.9154,104.0193,8226.0
2019-11-20 14:10:00,110.14,110.22,110.09,110.12,6967.0,104.0287,104.1043,103.9815,104.0098,6967.0
2019-11-20 14:15:00,110.13,110.18,110.05,110.14,8532.0,104.0193,104.0665,103.9437,104.0287,8532.0
2019-11-20 14:20:00,110.16,110.22,110.07,110.1,8670.0,104.0476,104.1043,103.9626,103.9909,8670.0
2019-11-20 14:25:00,110.13,110.22,110.08,110.22,16602.0,104.0193,104.1043,103.972,104.1043,16602.0
2019-11-20 14:30:00,110.2,110.26,110.18,110.21,12430.0,104.0854,104.1421,104.0665,104.0948,12430.0
2019-11-20 14:35:00,110.22,110.35,110.2,110.27,17550.0,104.1043,104.2271,104.0854,104.1515,17550.0
2019-11-20 14:40:00,110.27,110.31,110.21,110.25,12391.0,104.1515,104.1893,104.0948,104.1326,12391.0
2019-11-20 14:45:00,110.24,110.28,110.12,110.22,10699.0,104.1232,104.1609,104.0098,104.1043,10699.0
2019-11-20 14:50:00,110.23,110.28,110.22,110.22,10973.0,104.1137,104.1609,104.1043,104.1043,10973.0
2019-11-20 14:55:00,110.23,110.3,110.22,110.25,10272.0,104.1137,104.1798,104.1043,104.1326,10272.0
2019-11-20 15:00:00,110.25,110.29,110.21,110.24,19032.0,104.1326,104.1704,104.0948,104.1232,19032.0
2019-11-20 15:05:00,110.23,110.46,110.2,110.45,12610.0,104.1137,104.331,104.0854,104.3215,12610.0
2019-11-20 15:10:00,110.45,110.48,110.27,110.29,18833.0,104.3215,104.3498,104.1515,104.1704,18833.0
2019-11-20 15:15:00,110.28,110.29,110.17,110.17,25285.0,104.1609,104.1704,104.057,104.057,25285.0
2019-11-20 15:20:00,110.2,110.24,110.17,110.24,15497.0,104.0854,104.1232,104.057,104.1232,15497.0
2019-11-20 15:25:00,110.25,110.28,110.18,110.2,19991.0,104.1326,104.1609,104.0665,104.0854,19991.0
2019-11-20 15:30:00,110.18,110.22,110.14,110.19,22943.0,104.0665,104.1043,104.0287,104.0759,22943.0
2019-11-20 15:35:00,110.17,110.22,110.13,110.16,21206.0,104.057,104.1043,104.0193,104.0476,21206.0
2019-11-20 15:40:00,110.17,110.3,110.17,110.24,34750.0,104.057,104.1798,104.057,104.1232,34750.0
2019-11-20 15:45:00,110.25,110.51,110.24,110.5,31652.0,104.1326,104.3782,104.1232,104.3687,31652.0
2019-11-20 15:50:00,110.49,110.55,110.2,110.49,61148.0,104.3593,104.416,104.0854,104.3593,61148.0
2019-11-20 15:55:00,110.49,110.53,110.29,110.44,106007.0,104.3593,104.3971,104.1704,104.3121,106007.0
2019-11-21 09:30:00,111.17,111.37,110.6,110.81,31572.0,105.0016,105.1905,104.4632,104.6615,31572.0
2019-11-21 09:35:00,110.71,111.64,110.63,111.59,22030.0,104.5671,105.4455,104.4915,105.3983,22030.0
2019-11-21 09:40:00,111.58,111.69,111.1,111.3,40058.0,105.3888,105.4927,104.9354,105.1243,40058.0
2019-11-21 09:45:00,111.27,111.59,111.19,111.22,22152.0,105.096,105.3983,105.0205,105.0488,22152.0
2019-11-21 09:50:00,111.23,111.37,111.08,111.24,13190.0,105.0582,105.1905,104.9166,105.0677,13190.0
2019-11-21 09:55:00,111.27,111.33,111.11,111.16,12291.0,105.096,105.1527,104.9449,104.9921,12291.0
2019-11-21 10:00:00,111.2,111.39,111.11,111.32,19575.0,105.0299,105.2094,104.9449,105.1432,19575.0
2019-11-21 10:05:00,111.32,111.51,111.3,111.39,14540.0,105.1432,105.3227,105.1243,105.2094,14540.0
2019-11-21 10:10:00,111.41,111.45,111.33,111.35,27805.0,105.2282,105.266,105.1527,105.1716,27805.0
2019-11-21 10:15:00,111.3,111.3,110.82,110.91,52160.0,105.1243,105.1243,104.671,104.756,52160.0
2019-11-21 10:20:00,110.92,110.93,110.72,110.78,11570.0,104.7654,104.7749,104.5765,104.6332,11570.0
2019-11-21 10:25:00,110.8,110.96,110.79,110.83,12511.0,104.6521,104.8032,104.6426,104.6804,12511.0
2019-11-21 10:30:00,110.83,110.87,110.7,110.8,9758.0,104.6804,104.7182,104.5576,104.6521,9758.0
2019-11-21 10:35:00,110.8,110.91,110.74,110.86,22117.0,104.6521,104.756,104.5954,104.7088,22117.0
2019-11-21 10:40:00,110.88,110.97,110.82,110.86,23141.0,104.7277,104.8127,104.671,104.7088,23141.0
2019-11-21 10:45:00,110.84,110.91,110.79,110.79,9939.0,104.6899,104.756,104.6426,104.6426,9939.0
2019-11-21 10:50:00,110.8,110.89,110.71,110.85,19230.0,104.6521,104.7371,104.5671,104.6993,19230.0
2019-11-21 10:55:00,110.84,110.91,110.82,110.89,12888.0,104.6899,104.756,104.671,104.7371,12888.0
2019-11-21 11:00:00,110.86,111.06,110.83,111.04,14133.0,104.7088,104.8977,104.6804,104.8788,14133.0
2019-11-21 11:05:00,111.04,111.21,110.99,111.19,10281.0,104.8788,105.0393,104.8315,105.0205,10281.0
2019-11-21 11:10:00,111.19,111.44,111.18,111.38,17826.0,105.0205,105.2566,105.011,105.1999,17826.0
2019-11-21 11:15:00,111.37,111.37,111.15,111.15,16789.0,105.1905,105.1905,104.9827,104.9827,16789.0
2019-11-21 11:20:00,111.13,111.2,111.05,111.17,8502.0,104.9638,105.0299,104.8882,105.0016,8502.0
2019-11-21 11:25:00,111.18,111.25,111.0,111.03,10490.0,105.011,105.0771,104.841,104.8693,10490.0
2019-11-21 11:30:00,111.02,111.04,110.88,110.9,15285.0,104.8599,104.8788,104.7277,104.7465,15285.0
2019-11-21 11:35:00,110.9,110.95,110.81,110.83,11082.0,104.7465,104.7938,104.6615,104.6804,11082.0
2019-11-21 11:40:00,110.83,110.95,110.83,110.94,11809.0,104.6804,104.7938,104.6804,104.7843,11809.0
2019-11-21 11:45:00,110.93,110.98,110.87,110.93,17634.0,104.7749,104.8221,104.7182,104.7749,17634.0
2019-11-21 11:50:00,110.95,111.04,110.92,111.04,15912.0,104.7938,104.8788,104.7654,104.8788,15912.0
2019-11-21 11:55:00,111.05,111.16,111.04,111.12,14017.0,104.8882,104.9921,104.8788,104.9543,14017.0
2019-11-21 12:00:00,111.14,111.4,111.12,111.37,21847.0,104.9732,105.2188,104.9543,105.1905,21847.0
2019-11-21 12:05:00,111.37,111.51,111.35,111.4,26330.0,105.1905,105.3227,105.1716,105.2188,26330.0
2019-11-21 12:10:00,111.39,111.58,111.27,111.55,24951.0,105.2094,105.3888,105.096,105.3605,24951.0
2019-11-21 12:15:00,111.55,111.55,111.2,111.24,13646.0,105.3605,105.3605,105.0299,105.0677,13646.0
2019-11-21 12:20:00,111.25,111.52,111.25,111.41,9665.0,105.0771,105.3321,105.0771,105.2282,9665.0
2019-11-21 12:25:00,111.36,111.43,111.35,111.43,4791.0,105.181,105.2471,105.1716,105.2471,4791.0
2019-11-21 12:30:00,111.38,111.44,111.34,111.41,8431.0,105.1999,105.2566,105.1621,105.2282,8431.0
2019-11-21 12:35:00,111.4,111.5,111.39,111.5,6787.0,105.2188,105.3132,105.2094,105.3132,6787.0
2019-11-21 12:40:00,111.52,111.67,111.52,111.59,12764.0,105.3321,105.4738,105.3321,105.3983,12764.0
2019-11-21 12:45:00,111.58,111.58,111.38,111.38,5432.0,105.3888,105.3888,105.1999,105.1999,5432.0
2019-11-21 12:50:00,111.34,111.45,111.34,111.4,4927.0,105.1621,105.266,105.1621,105.2188,4927.0
2019-11-21 12:55:00,111.44,111.56,111.41,111.53,6851.0,105.2566,105.3699,105.2282,105.3416,6851.0
2019-11-21 13:00:00,111.55,111.55,111.45,111.47,5450.0,105.3605,105.3605,105.266,105.2849,5450.0
2019-11-21 13:05:00,111.43,111.52,111.42,111.43,5444.0,105.2471,105.3321,105.2377,105.2471,5444.0
2019-11-21 13:10:00,111.45,111.46,111.31,111.35,11924.0,105.266,105.2755,105.1338,105.1716,11924.0
2019-11-21 13:15:00,111.3,111.33,111.21,111.22,6577.0,105.1243,105.1527,105.0393,105.0488,6577.0
2019-11-21 13:20:00,111.2,111.24,111.16,111.23,8474.0,105.0299,105.0677,104.9921,105.0582,8474.0
2019-11-21 13:25:00,111.25,111.3,111.22,111.23,9543.0,105.0771,105.1243,105.0488,105.0582,9543.0
2019-11-21 13:30:00,111.25,111.29,111.23,111.28,8526.0,105.0771,105.1149,105.0582,105.1055,8526.0
2019-11-21 13:35:00,111.27,111.43,111.26,111.42,16415.0,105.096,105.2471,105.0866,105.2377,16415.0
2019-11-21 13:40:00,111.43,111.44,111.34,111.36,9840.0,105.2471,105.2566,105.1621,105.181,9840.0
2019-11-21 13:45:00,111.36,111.47,111.34,111.42,13658.0,105.181,105.2849,105.1621,105.2377,13658.0
2019-11-21 13:50:00,111.43,111.47,111.41,111.44,8519.0,105.2471,105.2849,105.2282,105.2566,8519.0
2019-11-21 13:55:00,111.44,111.47,111.34,111.36,13376.0,105.2566,105.2849,105.1621,105.181,13376.0
2019-11-21 14:00:00,111.35,111.44,111.31,111.34,9844.0,105.1716,105.2566,105.1338,105.1621,9844.0
2019-11-21 14:05:00,111.36,111.66,111.35,111.56,18578.0,105.181,105.4644,105.1716,105.3699,18578.0
2019-11-21 14:10:00,111.53,111.6,111.49,111.57,13348.0,105.3416,105.4077,105.3038,105.3794,13348.0
2019-11-21 14:15:00,111.59,111.69,111.57,111.65,13573.0,105.3983,105.4927,105.3794,105.4549,13573.0
2019-11-21 14:20:00,111.64,111.65,111.5,111.57,14193.0,105.4455,105.4549,105.3132,105.3794,14193.0
2019-11-21 14:25:00,111.59,111.6,111.48,111.49,8345.0,105.3983,105.4077,105.2944,105.3038,8345.0
2019-11-21 14:30:00,111.49,111.68,111.45,111.68,11667.0,105.3038,105.4833,105.266,105.4833,11667.0
2019-11-21 14:35:00,111.67,111.79,111.54,111.61,34289.0,105.4738,105.5872,105.351,105.4171,34289.0
2019-11-21 14:40:00,111.62,111.78,111.6,111.7,14829.0,105.4266,105.5777,105.4077,105.5022,14829.0
2019-11-21 14:45:00,111.7,111.7,111.62,111.63,14257.0,105.5022,105.5022,105.4266,105.436,14257.0
2019-11-21 14:50:00,111.62,111.63,111.42,111.47,13618.0,105.4266,105.436,105.2377,105.2849,13618.0
2019-11-21 14:55:00,111.46,111.48,111.39,111.42,11438.0,105.2755,105.2944,105.2094,105.2377,11438.0
2019-11-21 15:00:00,111.44,111.44,111.34,111.36,16317.0,105.2566,105.2566,105.1621,105.181,16317.0
2019-11-21 15:05:00,111.35,111.36,111.26,111.3,16847.0,105.1716,105.181,105.0866,105.1243,16847.0
2019-11-21 15:10:00,111.32,111.56,111.31,111.52,19600.0,105.1432,105.3699,105.1338,105.3321,19600.0
2019-11-21 15:15:00,111.53,111.65,111.49,111.65,35202.0,105.3416,105.4549,105.3038,105.4549,35202.0
2019-11-21 15:20:00,111.63,111.68,111.59,111.63,21513.0,105.436,105.4833,105.3983,105.436,21513.0
2019-11-21 15:25:00,111.64,111.77,111.63,111.76,36152.0,105.4455,105.5683,105.436,105.5588,36152.0
2019-11-21 15:30:00,111.76,111.84,111.64,111.66,42036.0,105.5588,105.6344,105.4455,105.4644,42036.0
2019-11-21 15:35:00,111.68,111.75,111.59,111.67,30687.0,105.4833,105.5494,105.3983,105.4738,30687.0
2019-11-21 15:40:00,111.67,111.72,111.61,111.68,26995.0,105.4738,105.521,105.4171,105.4833,26995.0
2019-11-21 15:45:00,111.68,111.71,111.45,111.52,53140.0,105.4833,105.5116,105.266,105.3321,53140.0
2019-11-21 15:50:00,111.51,111.56,111.35,111.56,80612.0,105.3227,105.3699,105.1716,105.3699,80612.0
2019-11-21 15:55:00,111.58,111.85,111.54,111.8,131166.0,105.3888,105.6438,105.351,105.5966,131166.0
2019-11-22 09:30:00,113.08,113.89,109.04,110.67,190897.0,106.8056,107.5706,102.9897,104.5293,190897.0
2019-11-22 09:35:00,110.46,112.44,109.58,110.17,116034.0,104.331,106.2011,103.4998,104.057,116034.0
2019-11-22 09:40:00,110.19,110.25,109.61,110.17,62054.0,104.0759,104.1326,103.5281,104.057,62054.0
2019-11-22 09:45:00,110.1,110.13,109.2,109.24,94660.0,103.9909,104.0193,103.1409,103.1786,94660.0
2019-11-22 09:50:00,109.31,109.31,108.41,109.05,96063.0,103.2448,103.2448,102.3947,102.9992,96063.0
2019-11-22 09:55:00,109.12,109.6,108.72,109.27,58547.0,103.0653,103.5187,102.6875,103.207,58547.0
2019-11-22 10:00:00,109.27,110.12,109.17,110.11,107832.0,103.207,104.0098,103.1125,104.0004,107832.0
2019-11-22 10:05:00,110.04,110.08,109.08,109.42,93521.0,103.9343,103.972,103.0275,103.3487,93521.0
2019-11-22 10:10:00,109.36,109.63,109.25,109.42,33807.0,103.292,103.547,103.1881,103.3487,33807.0
2019-11-22 10:15:00,109.41,109.6,109.26,109.27,29911.0,103.3392,103.5187,103.1975,103.207,29911.0
2019-11-22 10:20:00,109.29,109.35,109.06,109.09,33141.0,103.2259,103.2825,103.0086,103.037,33141.0
2019-11-22 10:25:00,109.1,109.21,108.89,108.96,28265.0,103.0464,103.1503,102.8481,102.9142,28265.0
2019-11-22 10:30:00,108.97,108.98,108.74,108.87,26087.0,102.9236,102.9331,102.7064,102.8292,26087.0
2019-11-22 10:35:00,108.9,109.56,108.88,109.34,25470.0,102.8575,103.4809,102.8386,103.2731,25470.0
2019-11-22 10:40:00,109.32,109.66,109.28,109.54,22751.0,103.2542,103.5753,103.2164,103.462,22751.0
2019-11-22 10:45:00,109.49,109.49,109.26,109.29,25371.0,103.4148,103.4148,103.1975,103.2259,25371.0
2019-11-22 10:50:00,109.28,109.3,108.94,109.09,38539.0,103.2164,103.2353,102.8953,103.037,38539.0
2019-11-22 10:55:00,109.07,109.35,108.93,109.22,34227.0,103.0181,103.2825,102.8858,103.1598,34227.0
2019-11-22 11:00:00,109.18,109.19,108.93,108.93,35156.0,103.122,103.1314,102.8858,102.8858,35156.0
2019-11-22 11:05:00,108.92,109.5,108.81,109.5,46513.0,102.8764,103.4242,102.7725,103.4242,46513.0
2019-11-22 11:10:00,109.5,109.9,109.49,109.81,15562.0,103.4242,103.802,103.4148,103.717,15562.0
2019-11-22 11:15:00,109.86,109.86,109.65,109.65,17832.0,103.7642,103.7642,103.5659,103.5659,17832.0
2019-11-22 11:20:00,109.66,110.35,109.61,110.31,39103.0,103.5753,104.2271,103.5281,104.1893,39103.0
2019-11-22 11:25:00,110.32,110.32,109.59,109.8,13283.0,104.1987,104.1987,103.5092,103.7076,13283.0
2019-11-22 11:30:00,109.82,110.29,109.74,110.23,24432.0,103.7265,104.1704,103.6509,104.1137,24432.0
2019-11-22 11:35:00,110.26,110.4,110.15,110.24,17393.0,104.1421,104.2743,104.0382,104.1232,17393.0
2019-11-22 11:40:00,110.23,110.44,110.19,110.43,19449.0,104.1137,104.3121,104.0759,104.3026,19449.0
2019-11-22 11:45:00,110.43,110.43,110.19,110.35,15409.0,104.3026,104.3026,104.0759,104.2271,15409.0
2019-11-22 11:50:00,110.37,110.42,110.3,110.33,13491.0,104.2459,104.2932,104.1798,104.2082,13491.0
2019-11-22 11:55:00,110.31,110.38,110.24,110.32,14280.0,104.1893,104.2554,104.1232,104.1987,14280.0
2019-11-22 12:00:00,110.32,110.39,110.23,110.33,16297.0,104.1987,104.2648,104.1137,104.2082,16297.0
2019-11-22 12:05:00,110.34,110.72,110.34,110.56,27425.0,104.2176,104.5765,104.2176,104.4254,27425.0
2019-11-22 12:10:00,110.57,110.9,110.55,110.88,19592.0,104.4349,104.7465,104.416,104.7277,19592.0
2019-11-22 12:15:00,110.88,110.93,110.71,110.9,42994.0,104.7277,104.7749,104.5671,104.7465,42994.0
2019-11-22 12:20:00,110.9,111.07,110.89,111.0,28337.0,104.7465,104.9071,104.7371,104.841,28337.0
2019-11-22 12:25:00,111.0,111.09,110.99,111.05,11001.0,104.841,104.926,104.8315,104.8882,11001.0
2019-11-22 12:30:00,111.07,111.23,110.95,111.06,46467.0,104.9071,105.0582,104.7938,104.8977,46467.0
2019-11-22 12:35:00,111.07,111.07,110.48,110.5,19349.0,104.9071,104.9071,104.3498,104.3687,19349.0
2019-11-22 12:40:00,110.5,110.71,110.45,110.7,37835.0,104.3687,104.5671,104.3215,104.5576,37835.0
2019-11-22 12:45:00,110.7,110.88,110.69,110.79,34770.0,104.5576,104.7277,104.5482,104.6426,34770.0
2019-11-22 12:50:00,110.79,110.81,110.6,110.73,17763.0,104.6426,104.6615,104.4632,104.586,17763.0
2019-11-22 12:55:00,110.71,110.82,110.58,110.74,24105.0,104.5671,104.671,104.4443,104.5954,24105.0
2019-11-22 13:00:00,110.74,110.74,110.31,110.31,9963.0,104.5954,104.5954,104.1893,104.1893,9963.0
2019-11-22 13:05:00,110.29,110.42,110.21,110.41,14039.0,104.1704,104.2932,104.0948,104.2837,14039.0
2019-11-22 13:10:00,110.42,110.5,110.23,110.25,10120.0,104.2932,104.3687,104.1137,104.1326,10120.0
2019-11-22 13:15:00,110.29,110.43,110.22,110.43,11065.0,104.1704,104.3026,104.1043,104.3026,11065.0
2019-11-22 13:20:00,110.42,110.45,110.29,110.33,8390.0,104.2932,104.3215,104.1704,104.2082,8390.0
2019-11-22 13:25:00,110.31,110.5,110.31,110.48,9999.0,104.1893,104.3687,104.1893,104.3498,9999.0
2019-11-22 13:30:00,110.49,110.49,110.28,110.37,14275.0,104.3593,104.3593,104.1609,104.2459,14275.0
2019-11-22 13:35:00,110.37,110.47,110.36,110.4,10325.0,104.2459,104.3404,104.2365,104.2743,10325.0
2019-11-22 13:40:00,110.38,110.42,110.21,110.21,8178.0,104.2554,104.2932,104.0948,104.0948,8178.0
2019-11-22 13:45:00,110.2,110.35,110.06,110.34,15675.0,104.0854,104.2271,103.9532,104.2176,15675.0
2019-11-22 13:50:00,110.3,110.36,110.24,110.27,9100.0,104.1798,104.2365,104.1232,104.1515,9100.0
2019-11-22 13:55:00,110.26,110.29,109.83,109.86,25154.0,104.1421,104.1704,103.7359,103.7642,25154.0
2019-11-22 14:00:00,109.87,110.29,109.87,110.29,30452.0,103.7737,104.1704,103.7737,104.1704,30452.0
2019-11-22 14:05:00,110.29,110.45,110.27,110.44,32894.0,104.1704,104.3215,104.1515,104.3121,32894.0
2019-11-22 14:10:00,110.42,110.68,110.34,110.65,27451.0,104.2932,104.5387,104.2176,104.5104,27451.0
2019-11-22 14:15:00,110.66,111.01,110.63,110.96,21313.0,104.5199,104.8504,104.4915,104.8032,21313.0
2019-11-22 14:20:00,111.0,111.04,110.82,110.95,20938.0,104.841,104.8788,104.671,104.7938,20938.0
2019-11-22 14:25:00,110.97,110.98,110.73,110.84,9374.0,104.8127,104.8221,104.586,104.6899,9374.0
2019-11-22 14:30:00,110.83,111.22,110.83,111.22,18367.0,104.6804,105.0488,104.6804,105.0488,18367.0
2019-11-22 14:35:00,111.26,111.29,110.96,111.05,19144.0,105.0866,105.1149,104.8032,104.8882,19144.0
2019-11-22 14:40:00,111.04,111.31,111.02,111.26,31780.0,104.8788,105.1338,104.8599,105.0866,31780.0
2019-11-22 14:45:00,111.26,111.34,111.12,111.31,57884.0,105.0866,105.1621,104.9543,105.1338,57884.0
2019-11-22 14:50:00,111.31,111.31,111.0,111.04,21028.0,105.1338,105.1338,104.841,104.8788,21028.0
2019-11-22 14:55:00,111.01,111.04,110.77,110.89,40625.0,104.8504,104.8788,104.6238,104.7371,40625.0
2019-11-22 15:00:00,110.91,111.04,110.8,110.91,27972.0,104.756,104.8788,104.6521,104.756,27972.0
2019-11-22 15:05:00,110.88,110.91,110.82,110.91,17838.0,104.7277,104.756,104.671,104.756,17838.0
2019-11-22 15:10:00,110.9,111.31,110.85,111.28,40815.0,104.7465,105.1338,104.6993,105.1055,40815.0
2019-11-22 15:15:00,111.28,111.34,111.13,111.15,30508.0,105.1055,105.1621,104.9638,104.9827,30508.0
2019-11-22 15:20:00,111.14,111.18,111.06,111.15,33631.0,104.9732,105.011,104.8977,104.9827,33631.0
2019-11-22 15:25:00,111.15,111.17,110.99,111.13,35999.0,104.9827,105.0016,104.8315,104.9638,35999.0
2019-11-22 15:30:00,111.13,111.25,110.95,110.95,47089.0,104.9638,105.0771,104.7938,104.7938,47089.0
2019-11-22 15:35:00,110.95,111.3,110.9,111.29,53548.0,104.7938,105.1243,104.7465,105.1149,53548.0
2019-11-22 15:40:00,111.29,111.3,111.14,111.19,40901.0,105.1149,105.1243,104.9732,105.0205,40901.0
2019-11-22 15:45:00,111.18,111.42,111.14,111.4,51467.0,105.011,105.2377,104.9732,105.2188,51467.0
2019-11-22 15:50:00,111.4,111.55,111.34,111.48,122545.0,105.2188,105.3605,105.1621,105.2944,122545.0
2019-11-22 15:55:00,111.49,111.62,111.36,111.5,225552.0,105.3038,105.4266,105.181,105.3132,225552.0
2019-11-25 09:30:00,112.06,112.3,111.72,112.16,44441.0,105.8422,106.0689,105.521,105.9366,44441.0
2019-11-25 09:35:00,112.09,112.25,111.79,111.85,42974.0,105.8705,106.0216,105.5872,105.6438,42974.0
2019-11-25 09:40:00,111.85,111.91,111.55,111.79,12721.0,105.6438,105.7005,105.3605,105.5872,12721.0
2019-11-25 09:45:00,111.8,111.81,111.61,111.8,8153.0,105.5966,105.606,105.4171,105.5966,8153.0
2019-11-25 09:50:00,111.72,112.14,111.64,112.08,13285.0,105.521,105.9177,105.4455,105.8611,13285.0
2019-11-25 09:55:00,112.11,112.7,112.07,112.7,51581.0,105.8894,106.4467,105.8516,106.4467,51581.0
2019-11-25 10:00:00,112.68,113.11,112.67,113.11,70580.0,106.4278,106.8339,106.4183,106.8339,70580.0
2019-11-25 10:05:00,113.11,113.14,112.96,113.02,15481.0,106.8339,106.8623,106.6922,106.7489,15481.0
2019-11-25 10:10:00,113.05,113.18,112.98,113.18,13754.0,106.7772,106.9,106.7111,106.9,13754.0
2019-11-25 10:15:00,113.17,113.49,113.16,113.41,21422.0,106.8906,107.1928,106.8811,107.1173,21422.0
2019-11-25 10:20:00,113.41,113.73,113.3,113.61,17301.0,107.1173,107.4195,107.0134,107.3062,17301.0
2019-11-25 10:25:00,113.6,113.82,113.47,113.74,20154.0,107.2967,107.5045,107.1739,107.429,20154.0
2019-11-25 10:30:00,113.76,113.99,113.68,113.82,49468.0,107.4478,107.6651,107.3723,107.5045,49468.0
2019-11-25 10:35:00,113.82,113.88,113.68,113.81,9100.0,107.5045,107.5612,107.3723,107.4951,9100.0
2019-11-25 10:40:00,113.8,113.83,113.5,113.65,27632.0,107.4856,107.514,107.2023,107.344,27632.0
2019-11-25 10:45:00,113.65,113.85,113.64,113.75,13022.0,107.344,107.5329,107.3345,107.4384,13022.0
2019-11-25 10:50:00,113.77,113.93,113.7,113.71,19018.0,107.4573,107.6084,107.3912,107.4006,19018.0
2019-11-25 10:55:00,113.72,113.86,113.71,113.78,13197.0,107.4101,107.5423,107.4006,107.4667,13197.0
2019-11-25 11:00:00,113.79,113.85,113.67,113.78,10564.0,107.4762,107.5329,107.3628,107.4667,10564.0
2019-11-25 11:05:00,113.79,113.92,113.77,113.77,13006.0,107.4762,107.599,107.4573,107.4573,13006.0
2019-11-25 11:10:00,113.78,113.8,113.61,113.75,7655.0,107.4667,107.4856,107.3062,107.4384,7655.0
2019-11-25 11:15:00,113.76,113.8,113.46,113.46,14069.0,107.4478,107.4856,107.1645,107.1645,14069.0
2019-11-25 11:20:00,113.48,113.48,113.24,113.29,12574.0,107.1834,107.1834,106.9567,107.0039,12574.0
2019-11-25 11:25:00,113.29,113.37,113.15,113.35,14846.0,107.0039,107.0795,106.8717,107.0606,14846.0
2019-11-25 11:30:00,113.36,113.45,113.17,113.25,12079.0,107.07,107.1551,106.8906,106.9661,12079.0
2019-11-25 11:35:00,113.26,113.26,113.02,113.03,5700.0,106.9756,106.9756,106.7489,106.7584,5700.0
2019-11-25 11:40:00,113.05,113.05,112.81,112.83,11063.0,106.7772,106.7772,106.5506,106.5695,11063.0
2019-11-25 11:45:00,112.8,112.91,112.72,112.81,11078.0,106.5411,106.645,106.4656,106.5506,11078.0
2019-11-25 11:50:00,112.79,112.94,112.75,112.83,7145.0,106.5317,106.6733,106.4939,106.5695,7145.0
2019-11-25 11:55:00,112.83,112.83,112.67,112.69,6899.0,106.5695,106.5695,106.4183,106.4372,6899.0
2019-11-25 12:00:00,112.71,112.84,112.67,112.68,5084.0,106.4561,106.5789,106.4183,106.4278,5084.0
2019-11-25 12:05:00,112.69,112.72,112.6,112.68,9120.0,106.4372,106.4656,106.3522,106.4278,9120.0
2019-11-25 12:10:00,112.69,112.69,112.5,112.5,5849.0,106.4372,106.4372,106.2578,106.2578,5849.0
2019-11-25 12:15:00,112.52,112.63,112.45,112.45,7362.0,106.2767,106.3805,106.2105,106.2105,7362.0
2019-11-25 12:20:00,112.44,112.84,112.44,112.84,14158.0,106.2011,106.5789,106.2011,106.5789,14158.0
2019-11-25 12:25:00,112.85,113.0,112.84,112.95,7829.0,106.5883,106.73,106.5789,106.6828,7829.0
2019-11-25 12:30:00,112.97,113.03,112.87,112.96,8045.0,106.7017,106.7584,106.6072,106.6922,8045.0
2019-11-25 12:35:00,112.95,112.98,112.88,112.93,6400.0,106.6828,106.7111,106.6167,106.6639,6400.0
2019-11-25 12:40:00,112.93,112.93,112.84,112.88,5330.0,106.6639,106.6639,106.5789,106.6167,5330.0
2019-11-25 12:45:00,112.91,112.97,112.88,112.93,6783.0,106.645,106.7017,106.6167,106.6639,6783.0
2019-11-25 12:50:00,112.91,112.94,112.88,112.92,7209.0,106.645,106.6733,106.6167,106.6545,7209.0
2019-11-25 12:55:00,112.92,112.98,112.87,112.98,6512.0,106.6545,106.7111,106.6072,106.7111,6512.0
2019-11-25 13:00:00,112.99,113.01,112.89,112.95,11184.0,106.7206,106.7395,106.6261,106.6828,11184.0
2019-11-25 13:05:00,112.97,113.06,112.97,113.03,5336.0,106.7017,106.7867,106.7017,106.7584,5336.0
2019-11-25 13:10:00,113.03,113.09,112.95,112.99,6362.0,106.7584,106.815,106.6828,106.7206,6362.0
2019-11-25 13:15:00,113.0,113.06,112.92,113.06,5000.0,106.73,106.7867,106.6545,106.7867,5000.0
2019-11-25 13:20:00,113.07,113.1,112.99,113.06,10094.0,106.7961,106.8245,106.7206,106.7867,10094.0
2019-11-25 13:25:00,113.05,113.06,112.97,113.05,4435.0,106.7772,106.7867,106.7017,106.7772,4435.0
2019-11-25 13:30:00,113.06,113.11,113.0,113.01,7087.0,106.7867,106.8339,106.73,106.7395,7087.0
2019-11-25 13:35:00,113.02,113.09,112.99,113.04,5600.0,106.7489,106.815,106.7206,106.7678,5600.0
2019-11-25 13:40:00,113.04,113.04,112.96,112.99,5300.0,106.7678,106.7678,106.6922,106.7206,5300.0
2019-11-25 13:45:00,112.97,113.03,112.92,112.92,5118.0,106.7017,106.7584,106.6545,106.6545,5118.0
2019-11-25 13:50:00,112.92,112.94,112.85,112.91,6600.0,106.6545,106.6733,106.5883,106.645,6600.0
2019-11-25 13:55:00,112.89,113.1,112.88,113.05,11132.0,106.6261,106.8245,106.6167,106.7772,11132.0
2019-11-25 14:00:00,113.07,113.16,113.05,113.08,7195.0,106.7961,106.8811,106.7772,106.8056,7195.0
2019-11-25 14:05:00,113.11,113.11,113.01,113.04,7148.0,106.8339,106.8339,106.7395,106.7678,7148.0
2019-11-25 14:10:00,113.01,113.1,112.96,113.1,5800.0,106.7395,106.8245,106.6922,106.8245,5800.0
2019-11-25 14:15:00,113.13,113.23,113.1,113.23,7676.0,106.8528,106.9473,106.8245,106.9473,7676.0
2019-11-25 14:20:00,113.23,113.25,113.17,113.24,19867.0,106.9473,106.9661,106.8906,106.9567,19867.0
2019-11-25 14:25:00,113.24,113.25,113.18,113.25,10160.0,106.9567,106.9661,106.9,106.9661,10160.0
2019-11-25 14:30:00,113.22,113.25,113.19,113.21,7176.0,106.9378,106.9661,106.9095,106.9284,7176.0
2019-11-25 14:35:00,113.23,113.37,113.2,113.33,16736.0,106.9473,107.0795,106.9189,107.0417,16736.0
2019-11-25 14:40:00,113.34,113.43,113.33,113.4,9608.0,107.0512,107.1362,107.0417,107.1078,9608.0
2019-11-25 14:45:00,113.4,113.46,113.38,113.42,9579.0,107.1078,107.1645,107.0889,107.1267,9579.0
2019-11-25 14:50:00,113.41,113.41,113.33,113.36,7305.0,107.1173,107.1173,107.0417,107.07,7305.0
2019-11-25 14:55:00,113.37,113.42,113.35,113.36,9513.0,107.0795,107.1267,107.0606,107.07,9513.0
2019-11-25 15:00:00,113.37,113.49,113.31,113.31,11030.0,107.0795,107.1928,107.0228,107.0228,11030.0
2019-11-25 15:05:00,113.3,113.36,113.3,113.32,11974.0,107.0134,107.07,107.0134,107.0323,11974.0
2019-11-25 15:10:00,113.34,113.42,113.34,113.37,10440.0,107.0512,107.1267,107.0512,107.0795,10440.0
2019-11-25 15:15:00,113.37,113.43,113.36,113.4,11638.0,107.0795,107.1362,107.07,107.1078,11638.0
2019-11-25 15:20:00,113.42,113.44,113.39,113.42,34046.0,107.1267,107.1456,107.0984,107.1267,34046.0
2019-11-25 15:25:00,113.41,113.44,113.4,113.42,21026.0,107.1173,107.1456,107.1078,107.1267,21026.0
2019-11-25 15:30:00,113.42,113.44,113.38,113.38,24553.0,107.1267,107.1456,107.0889,107.0889,24553.0
2019-11-25 15:35:00,113.39,113.45,113.37,113.41,20696.0,107.0984,107.1551,107.0795,107.1173,20696.0
2019-11-25 15:40:00,113.4,113.42,113.35,113.41,15772.0,107.1078,107.1267,107.0606,107.1173,15772.0
2019-11-25 15:45:00,113.41,113.41,113.26,113.28,28078.0,107.1173,107.1173,106.9756,106.9945,28078.0
2019-11-25 15:50:00,113.26,113.34,113.23,113.33,50907.0,106.9756,107.0512,106.9473,107.0417,50907.0
2019-11-25 15:55:00,113.33,113.37,113.25,113.34,104894.0,107.0417,107.0795,106.9661,107.0512,104894.0
2019-11-26 09:30:00,113.38,113.41,112.99,113.37,34012.0,107.0889,107.1173,106.7206,107.0795,34012.0
2019-11-26 09:35:00,113.37,113.66,113.25,113.6,14509.0,107.0795,107.3534,106.9661,107.2967,14509.0
2019-11-26 09:40:00,113.65,113.97,113.62,113.91,11826.0,107.344,107.6462,107.3156,107.5895,11826.0
2019-11-26 09:45:00,113.98,114.33,113.97,114.32,25119.0,107.6556,107.9862,107.6462,107.9768,25119.0
2019-11-26 09:50:00,114.32,114.9,114.21,114.8,35438.0,107.9768,108.5246,107.8729,108.4301,35438.0
2019-11-26 09:55:00,114.8,114.96,114.76,114.94,15869.0,108.4301,108.5813,108.3924,108.5624,15869.0
2019-11-26 10:00:00,114.92,114.94,114.67,114.87,21793.0,108.5435,108.5624,108.3074,108.4963,21793.0
2019-11-26 10:05:00,114.87,114.9,114.64,114.71,41931.0,108.4963,108.5246,108.279,108.3451,41931.0
2019-11-26 10:10:00,114.69,115.1,114.65,115.1,22063.0,108.3262,108.7135,108.2885,108.7135,22063.0
2019-11-26 10:15:00,115.09,115.24,115.0,115.19,16416.0,108.7041,108.8457,108.619,108.7985,16416.0
2019-11-26 10:20:00,115.2,115.52,115.16,115.36,50515.0,108.8079,109.1102,108.7702,108.9591,50515.0
2019-11-26 10:25:00,115.36,115.47,115.3,115.35,18702.0,108.9591,109.063,108.9024,108.9496,18702.0
2019-11-26 10:30:00,115.35,115.35,115.04,115.2,21423.0,108.9496,108.9496,108.6568,108.8079,21423.0
2019-11-26 10:35:00,115.19,115.32,115.16,115.23,12564.0,108.7985,108.9213,108.7702,108.8363,12564.0
2019-11-26 10:40:00,115.21,115.42,115.2,115.33,14796.0,108.8174,109.0157,108.8079,108.9307,14796.0
2019-11-26 10:45:00,115.32,115.66,115.28,115.52,16862.0,108.9213,109.2424,108.8835,109.1102,16862.0
2019-11-26 10:50:00,115.51,115.69,115.49,115.68,14442.0,109.1007,109.2708,109.0819,109.2613,14442.0
2019-11-26 10:55:00,115.69,115.82,115.6,115.69,20518.0,109.2708,109.3935,109.1858,109.2708,20518.0
2019-11-26 11:00:00,115.68,115.82,115.56,115.8,20443.0,109.2613,109.3935,109.148,109.3747,20443.0
2019-11-26 11:05:00,115.83,115.87,115.39,115.53,27026.0,109.403,109.4408,108.9874,109.1196,27026.0
2019-11-26 11:10:00,115.55,115.72,115.53,115.66,15368.0,109.1385,109.2991,109.1196,109.2424,15368.0
2019-11-26 11:15:00,115.67,115.68,115.55,115.61,19219.0,109.2519,109.2613,109.1385,109.1952,19219.0
2019-11-26 11:20:00,115.61,115.94,115.61,115.82,26614.0,109.1952,109.5069,109.1952,109.3935,26614.0
2019-11-26 11:25:00,115.8,115.86,115.7,115.74,12183.0,109.3747,109.4313,109.2802,109.318,12183.0
2019-11-26 11:30:00,115.73,115.73,115.47,115.48,13074.0,109.3085,109.3085,109.063,109.0724,13074.0
2019-11-26 11:35:00,115.49,115.6,115.42,115.56,9233.0,109.0819,109.1858,109.0157,109.148,9233.0
2019-11-26 11:40:00,115.56,115.64,115.49,115.55,12300.0,109.148,109.2235,109.0819,109.1385,12300.0
2019-11-26 11:45:00,115.57,115.6,115.43,115.46,15237.0,109.1574,109.1858,109.0252,109.0535,15237.0
2019-11-26 11:50:00,115.48,115.6,115.48,115.57,6735.0,109.0724,109.1858,109.0724,109.1574,6735.0
2019-11-26 11:55:00,115.55,115.62,115.48,115.56,6840.0,109.1385,109.2046,109.0724,109.148,6840.0
2019-11-26 12:00:00,115.56,115.56,115.33,115.39,10869.0,109.148,109.148,108.9307,108.9874,10869.0
2019-11-26 12:05:00,115.38,115.44,115.33,115.43,18039.0,108.978,109.0346,108.9307,109.0252,18039.0
2019-11-26 12:10:00,115.41,115.57,115.38,115.55,10204.0,109.0063,109.1574,108.978,109.1385,10204.0
2019-11-26 12:15:00,115.55,115.71,115.51,115.69,16004.0,109.1385,109.2897,109.1007,109.2708,16004.0
2019-11-26 12:20:00,115.67,115.69,115.56,115.61,42461.0,109.2519,109.2708,109.148,109.1952,42461.0
2019-11-26 12:25:00,115.6,115.6,115.47,115.56,10125.0,109.1858,109.1858,109.063,109.148,10125.0
2019-11-26 12:30:00,115.57,115.57,115.48,115.49,11225.0,109.1574,109.1574,109.0724,109.0819,11225.0
2019-11-26 12:35:00,115.51,115.59,115.5,115.56,8099.0,109.1007,109.1763,109.0913,109.148,8099.0
2019-11-26 12:40:00,115.55,115.58,115.5,115.57,12974.0,109.1385,109.1669,109.0913,109.1574,12974.0
2019-11-26 12:45:00,115.57,115.65,115.45,115.45,9832.0,109.1574,109.233,109.0441,109.0441,9832.0
2019-11-26 12:50:00,115.45,115.5,115.39,115.49,7662.0,109.0441,109.0913,108.9874,109.0819,7662.0
2019-11-26 12:55:00,115.5,115.53,115.46,115.5,6332.0,109.0913,109.1196,109.0535,109.0913,6332.0
2019-11-26 13:00:00,115.51,115.57,115.43,115.57,10889.0,109.1007,109.1574,109.0252,109.1574,10889.0
2019-11-26 13:05:00,115.57,115.66,115.55,115.65,7900.0,109.1574,109.2424,109.1385,109.233,7900.0
2019-11-26 13:10:00,115.64,115.66,115.57,115.66,9256.0,109.2235,109.2424,109.1574,109.2424,9256.0
2019-11-26 13:15:00,115.66,115.67,115.49,115.5,11634.0,109.2424,109.2519,109.0819,109.0913,11634.0
2019-11-26 13:20:00,115.5,115.57,115.45,115.54,21083.0,109.0913,109.1574,109.0441,109.1291,21083.0
2019-11-26 13:25:00,115.53,115.65,115.52,115.54,17609.0,109.1196,109.233,109.1102,109.1291,17609.0
2019-11-26 13:30:00,115.54,115.58,115.48,115.51,13057.0,109.1291,109.1669,109.0724,109.1007,13057.0
2019-11-26 13:35:00,115.51,115.55,115.3,115.38,14192.0,109.1007,109.1385,108.9024,108.978,14192.0
2019-11-26 13:40:00,115.38,115.46,115.36,115.38,7195.0,108.978,109.0535,108.9591,108.978,7195.0
2019-11-26 13:45:00,115.38,115.41,115.3,115.3,6324.0,108.978,109.0063,108.9024,108.9024,6324.0
2019-11-26 13:50:00,115.33,115.42,115.31,115.38,6614.0,108.9307,109.0157,108.9118,108.978,6614.0
2019-11-26 13:55:00,115.38,115.38,115.29,115.37,9879.0,108.978,108.978,108.893,108.9685,9879.0
2019-11-26 14:00:00,115.37,115.44,115.3,115.44,9568.0,108.9685,109.0346,108.9024,109.0346,9568.0
2019-11-26 14:05:00,115.48,115.54,115.42,115.52,8820.0,109.0724,109.1291,109.0157,109.1102,8820.0
2019-11-26 14:10:00,115.53,115.68,115.52,115.66,10663.0,109.1196,109.2613,109.1102,109.2424,10663.0
2019-11-26 14:15:00,115.66,115.91,115.64,115.86,45561.0,109.2424,109.4786,109.2235,109.4313,45561.0
2019-11-26 14:20:00,115.87,115.98,115.8,115.84,28561.0,109.4408,109.5447,109.3747,109.4124,28561.0
2019-11-26 14:25:00,115.83,115.93,115.8,115.87,24143.0,109.403,109.4974,109.3747,109.4408,24143.0
2019-11-26 14:30:00,115.88,115.95,115.84,115.95,17683.0,109.4502,109.5163,109.4124,109.5163,17683.0
2019-11-26 14:35:00,115.95,115.99,115.9,115.99,15765.0,109.5163,109.5541,109.4691,109.5541,15765.0
2019-11-26 14:40:00,115.99,115.99,115.8,115.81,13032.0,109.5541,109.5541,109.3747,109.3841,13032.0
2019-11-26 14:45:00,115.81,115.96,115.8,115.93,12617.0,109.3841,109.5258,109.3747,109.4974,12617.0
2019-11-26 14:50:00,115.93,115.94,115.84,115.87,8789.0,109.4974,109.5069,109.4124,109.4408,8789.0
2019-11-26 14:55:00,115.88,116.03,115.87,116.0,14837.0,109.4502,109.5919,109.4408,109.5636,14837.0
2019-11-26 15:00:00,115.99,116.0,115.9,115.9,14260.0,109.5541,109.5636,109.4691,109.4691,14260.0
2019-11-26 15:05:00,115.9,115.9,115.7,115.71,14003.0,109.4691,109.4691,109.2802,109.2897,14003.0
2019-11-26 15:10:00,115.7,115.76,115.64,115.76,20665.0,109.2802,109.3369,109.2235,109.3369,20665.0
2019-11-26 15:15:00,115.76,115.86,115.7,115.86,20304.0,109.3369,109.4313,109.2802,109.4313,20304.0
2019-11-26 15:20:00,115.86,115.94,115.83,115.88,22845.0,109.4313,109.5069,109.403,109.4502,22845.0
2019-11-26 15:25:00,115.88,115.88,115.7,115.72,18375.0,109.4502,109.4502,109.2802,109.2991,18375.0
2019-11-26 15:30:00,115.71,115.71,115.4,115.48,38968.0,109.2897,109.2897,108.9969,109.0724,38968.0
2019-11-26 15:35:00,115.49,115.72,115.47,115.71,24985.0,109.0819,109.2991,109.063,109.2897,24985.0
2019-11-26 15:40:00,115.71,115.71,115.53,115.61,28469.0,109.2897,109.2897,109.1196,109.1952,28469.0
2019-11-26 15:45:00,115.59,115.66,115.49,115.49,36663.0,109.1763,109.2424,109.0819,109.0819,36663.0
2019-11-26 15:50:00,115.47,115.47,115.1,115.1,155996.0,109.063,109.063,108.7135,108.7135,155996.0
2019-11-26 15:55:00,115.12,115.58,115.11,115.21,370191.0,108.7324,109.1669,108.7229,108.8174,370191.0
2019-11-27 09:30:00,116.12,116.12,115.74,115.8,38473.0,109.6769,109.6769,109.318,109.3747,38473.0
2019-11-27 09:35:00,115.79,115.9,115.41,115.58,23150.0,109.3652,109.4691,109.0063,109.1669,23150.0
2019-11-27 09:40:00,115.48,115.48,115.2,115.29,22237.0,109.0724,109.0724,108.8079,108.893,22237.0
2019-11-27 09:45:00,115.34,115.54,115.2,115.54,16874.0,108.9402,109.1291,108.8079,109.1291,16874.0
2019-11-27 09:50:00,115.51,115.76,115.49,115.72,8931.0,109.1007,109.3369,109.0819,109.2991,8931.0
2019-11-27 09:55:00,115.74,115.93,115.7,115.7,15467.0,109.318,109.4974,109.2802,109.2802,15467.0
2019-11-27 10:00:00,115.75,115.87,115.74,115.8,12957.0,109.3274,109.4408,109.318,109.3747,12957.0
2019-11-27 10:05:00,115.78,115.81,115.69,115.78,10015.0,109.3558,109.3841,109.2708,109.3558,10015.0
2019-11-27 10:10:00,115.8,116.03,115.79,116.03,22575.0,109.3747,109.5919,109.3652,109.5919,22575.0
2019-11-27 10:15:00,116.04,116.08,115.97,116.08,10085.0,109.6013,109.6391,109.5352,109.6391,10085.0
2019-11-27 10:20:00,116.08,116.23,116.08,116.11,9308.0,109.6391,109.7808,109.6391,109.6675,9308.0
2019-11-27 10:25:00,116.08,116.08,115.9,115.9,6353.0,109.6391,109.6391,109.4691,109.4691,6353.0
2019-11-27 10:30:00,115.92,116.03,115.89,115.96,9115.0,109.488,109.5919,109.4597,109.5258,9115.0
2019-11-27 10:35:00,115.96,115.96,115.71,115.79,14516.0,109.5258,109.5258,109.2897,109.3652,14516.0
2019-11-27 10:40:00,115.79,115.83,115.67,115.72,6917.0,109.3652,109.403,109.2519,109.2991,6917.0
2019-11-27 10:45:00,115.74,115.74,115.62,115.68,11338.0,109.318,109.318,109.2046,109.2613,11338.0
2019-11-27 10:50:00,115.67,115.69,115.62,115.62,7769.0,109.2519,109.2708,109.2046,109.2046,7769.0
2019-11-27 10:55:00,115.61,115.65,115.56,115.63,9819.0,109.1952,109.233,109.148,109.2141,9819.0
2019-11-27 11:00:00,115.61,115.71,115.6,115.71,10001.0,109.1952,109.2897,109.1858,109.2897,10001.0
2019-11-27 11:05:00,115.73,115.73,115.61,115.66,11705.0,109.3085,109.3085,109.1952,109.2424,11705.0
2019-11-27 11:10:00,115.66,115.92,115.66,115.92,14445.0,109.2424,109.488,109.2424,109.488,14445.0
2019-11-27 11:15:00,115.89,116.14,115.65,116.0,19487.0,109.4597,109.6958,109.233,109.5636,19487.0
2019-11-27 11:20:00,116.0,116.03,115.87,115.97,5621.0,109.5636,109.5919,109.4408,109.5352,5621.0
2019-11-27 11:25:00,115.97,116.0,115.87,115.96,4327.0,109.5352,109.5636,109.4408,109.5258,4327.0
2019-11-27 11:30:00,115.96,116.15,115.96,116.13,9063.0,109.5258,109.7052,109.5258,109.6863,9063.0
2019-11-27 11:35:00,116.13,116.14,116.07,116.09,4769.0,109.6863,109.6958,109.6297,109.6486,4769.0
2019-11-27 11:40:00,116.1,116.18,116.1,116.17,5479.0,109.658,109.7336,109.658,109.7241,5479.0
2019-11-27 11:45:00,116.18,116.25,116.08,116.17,17523.0,109.7336,109.7997,109.6391,109.7241,17523.0
2019-11-27 11:50:00,116.18,116.25,116.16,116.24,10307.0,109.7336,109.7997,109.7147,109.7902,10307.0
2019-11-27 11:55:00,116.23,116.35,116.18,116.34,8287.0,109.7808,109.8941,109.7336,109.8847,8287.0
2019-11-27 12:00:00,116.33,116.33,116.23,116.26,12368.0,109.8752,109.8752,109.7808,109.8091,12368.0
2019-11-27 12:05:00,116.25,116.45,116.21,116.39,10184.0,109.7997,109.9886,109.7619,109.9319,10184.0
2019-11-27 12:10:00,116.41,116.42,116.19,116.41,15641.0,109.9508,109.9603,109.743,109.9508,15641.0
2019-11-27 12:15:00,116.39,116.47,116.34,116.47,6359.0,109.9319,110.0075,109.8847,110.0075,6359.0
2019-11-27 12:20:00,116.46,116.49,116.23,116.29,13863.0,109.998,110.0264,109.7808,109.8375,13863.0
2019-11-27 12:25:00,116.28,116.32,116.24,116.25,5429.0,109.828,109.8658,109.7902,109.7997,5429.0
2019-11-27 12:30:00,116.25,116.28,116.19,116.25,9087.0,109.7997,109.828,109.743,109.7997,9087.0
2019-11-27 12:35:00,116.25,116.31,116.19,116.28,8090.0,109.7997,109.8564,109.743,109.828,8090.0
2019-11-27 12:40:00,116.28,116.3,116.24,116.26,7800.0,109.828,109.8469,109.7902,109.8091,7800.0
2019-11-27 12:45:00,116.24,116.27,116.22,116.26,4914.0,109.7902,109.8186,109.7714,109.8091,4914.0
2019-11-27 12:50:00,116.24,116.31,116.19,116.31,9781.0,109.7902,109.8564,109.743,109.8564,9781.0
2019-11-27 12:55:00,116.3,116.35,116.2,116.22,9021.0,109.8469,109.8941,109.7525,109.7714,9021.0
2019-11-27 13:00:00,116.22,116.28,116.19,116.25,8127.0,109.7714,109.828,109.743,109.7997,8127.0
2019-11-27 13:05:00,116.25,116.28,116.21,116.26,5992.0,109.7997,109.828,109.7619,109.8091,5992.0
2019-11-27 13:10:00,116.27,116.38,116.23,116.36,13263.0,109.8186,109.9225,109.7808,109.9036,13263.0
2019-11-27 13:15:00,116.37,116.4,116.3,116.38,10394.0,109.913,109.9414,109.8469,109.9225,10394.0
2019-11-27 13:20:00,116.37,116.39,116.31,116.35,9840.0,109.913,109.9319,109.8564,109.8941,9840.0
2019-11-27 13:25:00,116.36,116.36,116.18,116.22,10261.0,109.9036,109.9036,109.7336,109.7714,10261.0
2019-11-27 13:30:00,116.24,116.25,116.15,116.18,6931.0,109.7902,109.7997,109.7052,109.7336,6931.0
2019-11-27 13:35:00,116.18,116.18,116.04,116.09,7937.0,109.7336,109.7336,109.6013,109.6486,7937.0
2019-11-27 13:40:00,116.09,116.13,116.06,116.1,8641.0,109.6486,109.6863,109.6202,109.658,8641.0
2019-11-27 13:45:00,116.06,116.11,116.01,116.01,7876.0,109.6202,109.6675,109.573,109.573,7876.0
2019-11-27 13:50:00,116.03,116.14,116.03,116.08,10566.0,109.5919,109.6958,109.5919,109.6391,10566.0
2019-11-27 13:55:00,116.07,116.21,116.07,116.15,7938.0,109.6297,109.7619,109.6297,109.7052,7938.0
2019-11-27 14:00:00,116.15,116.23,116.13,116.13,7983.0,109.7052,109.7808,109.6863,109.6863,7983.0
2019-11-27 14:05:00,116.14,116.15,116.01,116.05,12836.0,109.6958,109.7052,109.573,109.6108,12836.0
2019-11-27 14:10:00,116.03,116.08,116.01,116.08,6565.0,109.5919,109.6391,109.573,109.6391,6565.0
2019-11-27 14:15:00,116.08,116.1,116.04,116.09,8508.0,109.6391,109.658,109.6013,109.6486,8508.0
2019-11-27 14:20:00,116.08,116.16,116.04,116.16,9974.0,109.6391,109.7147,109.6013,109.7147,9974.0
2019-11-27 14:25:00,116.16,116.16,116.05,116.14,7554.0,109.7147,109.7147,109.6108,109.6958,7554.0
2019-11-27 14:30:00,116.15,116.15,116.1,116.12,7721.0,109.7052,109.7052,109.658,109.6769,7721.0
2019-11-27 14:35:00,116.12,116.23,116.12,116.22,9175.0,109.6769,109.7808,109.6769,109.7714,9175.0
2019-11-27 14:40:00,116.21,116.24,116.19,116.2,6255.0,109.7619,109.7902,109.743,109.7525,6255.0
2019-11-27 14:45:00,116.2,116.26,116.18,116.25,9430.0,109.7525,109.8091,109.7336,109.7997,9430.0
2019-11-27 14:50:00,116.25,116.35,116.23,116.32,9828.0,109.7997,109.8941,109.7808,109.8658,9828.0
2019-11-27 14:55:00,116.33,116.37,116.27,116.34,8703.0,109.8752,109.913,109.8186,109.8847,8703.0
2019-11-27 15:00:00,116.36,116.38,116.26,116.32,11607.0,109.9036,109.9225,109.8091,109.8658,11607.0
2019-11-27 15:05:00,116.31,116.37,116.3,116.32,8145.0,109.8564,109.913,109.8469,109.8658,8145.0
2019-11-27 15:10:00,116.33,116.33,116.23,116.25,11908.0,109.8752,109.8752,109.7808,109.7997,11908.0
2019-11-27 15:15:00,116.26,116.31,116.24,116.31,17851.0,109.8091,109.8564,109.7902,109.8564,17851.0
2019-11-27 15:20:00,116.31,116.31,116.26,116.27,11286.0,109.8564,109.8564,109.8091,109.8186,11286.0
2019-11-27 15:25:00,116.27,116.28,116.13,116.14,10828.0,109.8186,109.828,109.6863,109.6958,10828.0
2019-11-27 15:30:00,116.13,116.25,116.08,116.25,20068.0,109.6863,109.7997,109.6391,109.7997,20068.0
2019-11-27 15:35:00,116.25,116.26,116.19,116.23,20039.0,109.7997,109.8091,109.743,109.7808,20039.0
2019-11-27 15:40:00,116.23,116.25,116.16,116.22,19111.0,109.7808,109.7997,109.7147,109.7714,19111.0
2019-11-27 15:45:00,116.22,116.3,116.22,116.27,21244.0,109.7714,109.8469,109.7714,109.8186,21244.0
2019-11-27 15:50:00,116.26,116.33,116.22,116.26,30492.0,109.8091,109.8752,109.7714,109.8091,30492.0
2019-11-27 15:55:00,116.26,116.46,116.25,116.33,72582.0,109.8091,109.998,109.7997,109.8752,72582.0
2019-11-29 09:30:00,116.58,116.78,116.45,116.48,37174.0,110.1114,110.3003,109.9886,110.0169,37174.0
2019-11-29 09:35:00,116.47,116.74,116.4,116.68,13971.0,110.0075,110.2625,109.9414,110.2058,13971.0
2019-11-29 09:40:00,116.65,117.1,116.61,116.91,26269.0,110.1775,110.6025,110.1397,110.4231,26269.0
2019-11-29 09:45:00,116.88,116.91,116.55,116.71,9824.0,110.3947,110.4231,110.083,110.2342,9824.0
2019-11-29 09:50:00,116.7,116.81,116.61,116.77,7097.0,110.2247,110.3286,110.1397,110.2908,7097.0
2019-11-29 09:55:00,116.78,117.03,116.76,117.03,22353.0,110.3003,110.5364,110.2814,110.5364,22353.0
2019-11-29 10:00:00,117.06,117.22,116.97,117.18,21813.0,110.5647,110.7159,110.4797,110.6781,21813.0
2019-11-29 10:05:00,117.17,117.19,117.03,117.18,6476.0,110.6686,110.6875,110.5364,110.6781,6476.0
2019-11-29 10:10:00,117.16,117.24,117.05,117.07,10795.0,110.6592,110.7348,110.5553,110.5742,10795.0
2019-11-29 10:15:00,117.09,117.21,117.09,117.18,11381.0,110.5931,110.7064,110.5931,110.6781,11381.0
2019-11-29 10:20:00,117.19,117.23,117.12,117.16,5690.0,110.6875,110.7253,110.6214,110.6592,5690.0
2019-11-29 10:25:00,117.17,117.2,117.1,117.1,5672.0,110.6686,110.697,110.6025,110.6025,5672.0
2019-11-29 10:30:00,117.1,117.1,116.87,116.89,23265.0,110.6025,110.6025,110.3853,110.4042,23265.0
2019-11-29 10:35:00,116.88,117.1,116.86,117.1,12304.0,110.3947,110.6025,110.3758,110.6025,12304.0
2019-11-29 10:40:00,117.09,117.11,117.0,117.03,6247.0,110.5931,110.612,110.5081,110.5364,6247.0
2019-11-29 10:45:00,117.01,117.01,116.88,116.91,8705.0,110.5175,110.5175,110.3947,110.4231,8705.0
2019-11-29 10:50:00,116.91,116.91,116.76,116.85,7762.0,110.4231,110.4231,110.2814,110.3664,7762.0
2019-11-29 10:55:00,116.84,116.87,116.79,116.81,5638.0,110.357,110.3853,110.3097,110.3286,5638.0
2019-11-29 11:00:00,116.82,116.83,116.66,116.7,8657.0,110.3381,110.3475,110.1869,110.2247,8657.0
2019-11-29 11:05:00,116.7,116.75,116.7,116.75,6133.0,110.2247,110.2719,110.2247,110.2719,6133.0
2019-11-29 11:10:00,116.74,116.75,116.52,116.53,5519.0,110.2625,110.2719,110.0547,110.0642,5519.0
2019-11-29 11:15:00,116.55,116.68,116.52,116.67,6413.0,110.083,110.2058,110.0547,110.1964,6413.0
2019-11-29 11:20:00,116.63,116.68,116.62,116.68,6673.0,110.1586,110.2058,110.1492,110.2058,6673.0
2019-11-29 11:25:00,116.66,116.69,116.54,116.69,6206.0,110.1869,110.2153,110.0736,110.2153,6206.0
2019-11-29 11:30:00,116.69,116.72,116.55,116.63,5904.0,110.2153,110.2436,110.083,110.1586,5904.0
2019-11-29 11:35:00,116.63,116.67,116.57,116.63,4694.0,110.1586,110.1964,110.1019,110.1586,4694.0
2019-11-29 11:40:00,116.64,116.64,116.36,116.37,6555.0,110.168,110.168,109.9036,109.913,6555.0
2019-11-29 11:45:00,116.37,116.38,116.3,116.38,5671.0,109.913,109.9225,109.8469,109.9225,5671.0
2019-11-29 11:50:00,116.38,116.43,116.31,116.43,6599.0,109.9225,109.9697,109.8564,109.9697,6599.0
2019-11-29 11:55:00,116.41,116.48,116.37,116.42,8983.0,109.9508,110.0169,109.913,109.9603,8983.0
2019-11-29 12:00:00,116.41,116.47,116.36,116.45,7871.0,109.9508,110.0075,109.9036,109.9886,7871.0
2019-11-29 12:05:00,116.45,116.58,116.45,116.5,10300.0,109.9886,110.1114,109.9886,110.0358,10300.0
2019-11-29 12:10:00,116.5,116.53,116.39,116.4,5099.0,110.0358,110.0642,109.9319,109.9414,5099.0
2019-11-29 12:15:00,116.4,116.45,116.34,116.45,8696.0,109.9414,109.9886,109.8847,109.9886,8696.0
2019-11-29 12:20:00,116.45,116.49,116.44,116.48,7240.0,109.9886,110.0264,109.9791,110.0169,7240.0
2019-11-29 12:25:00,116.49,116.51,116.37,116.37,8181.0,110.0264,110.0453,109.913,109.913,8181.0
2019-11-29 12:30:00,116.35,116.4,116.34,116.38,11768.0,109.8941,109.9414,109.8847,109.9225,11768.0
2019-11-29 12:35:00,116.37,116.45,116.32,116.35,11549.0,109.913,109.9886,109.8658,109.8941,11549.0
2019-11-29 12:40:00,116.32,116.32,116.14,116.17,10007.0,109.8658,109.8658,109.6958,109.7241,10007.0
2019-11-29 12:45:00,116.16,116.3,116.08,116.1,10240.0,109.7147,109.8469,109.6391,109.658,10240.0
2019-11-29 12:50:00,116.07,116.22,116.05,116.17,21120.0,109.6297,109.7714,109.6108,109.7241,21120.0
2019-11-29 12:55:00,116.15,116.33,116.1,116.14,70208.0,109.7052,109.8752,109.658,109.6958,70208.0
2019-12-02 09:30:00,116.65,116.87,116.49,116.75,39065.0,110.1775,110.3853,110.0264,110.2719,39065.0
2019-12-02 09:35:00,116.82,117.26,116.69,117.22,36225.0,110.3381,110.7536,110.2153,110.7159,36225.0
2019-12-02 09:40:00,117.19,117.58,117.0,117.52,41436.0,110.6875,111.0559,110.5081,110.9992,41436.0
2019-12-02 09:45:00,117.52,117.52,117.01,117.21,32520.0,110.9992,110.9992,110.5175,110.7064,32520.0
2019-12-02 09:50:00,117.23,117.32,117.13,117.19,23385.0,110.7253,110.8103,110.6309,110.6875,23385.0
2019-12-02 09:55:00,117.19,117.3,117.02,117.25,50518.0,110.6875,110.7914,110.527,110.7442,50518.0
2019-12-02 10:00:00,117.23,117.36,116.92,116.94,26202.0,110.7253,110.8481,110.4325,110.4514,26202.0
2019-12-02 10:05:00,116.94,117.05,116.77,116.97,24134.0,110.4514,110.5553,110.2908,110.4797,24134.0
2019-12-02 10:10:00,116.94,117.2,116.9,117.2,17297.0,110.4514,110.697,110.4136,110.697,17297.0
2019-12-02 10:15:00,117.21,117.36,117.17,117.25,14673.0,110.7064,110.8481,110.6686,110.7442,14673.0
2019-12-02 10:20:00,117.25,117.32,117.14,117.2,11414.0,110.7442,110.8103,110.6403,110.697,11414.0
2019-12-02 10:25:00,117.16,117.17,116.97,117.0,11951.0,110.6592,110.6686,110.4797,110.5081,11951.0
2019-12-02 10:30:00,117.0,117.0,116.73,116.98,7425.0,110.5081,110.5081,110.2531,110.4892,7425.0
2019-12-02 10:35:00,116.97,117.03,116.67,117.0,15561.0,110.4797,110.5364,110.1964,110.5081,15561.0
2019-12-02 10:40:00,117.01,117.24,116.98,117.09,13059.0,110.5175,110.7348,110.4892,110.5931,13059.0
2019-12-02 10:45:00,117.04,117.04,116.77,116.83,24531.0,110.5459,110.5459,110.2908,110.3475,24531.0
2019-12-02 10:50:00,116.81,116.96,116.77,116.91,9058.0,110.3286,110.4703,110.2908,110.4231,9058.0
2019-12-02 10:55:00,116.91,116.96,116.71,116.82,12933.0,110.4231,110.4703,110.2342,110.3381,12933.0
2019-12-02 11:00:00,116.79,116.81,116.65,116.81,10750.0,110.3097,110.3286,110.1775,110.3286,10750.0
2019-12-02 11:05:00,116.78,117.02,116.72,117.01,9486.0,110.3003,110.527,110.2436,110.5175,9486.0
2019-12-02 11:10:00,117.02,117.06,116.94,116.96,14358.0,110.527,110.5647,110.4514,110.4703,14358.0
2019-12-02 11:15:00,116.96,117.09,116.93,117.09,6046.0,110.4703,110.5931,110.442,110.5931,6046.0
2019-12-02 11:20:00,117.07,117.11,116.94,116.98,14809.0,110.5742,110.612,110.4514,110.4892,14809.0
2019-12-02 11:25:00,116.98,117.01,116.87,116.88,21145.0,110.4892,110.5175,110.3853,110.3947,21145.0
2019-12-02 11:30:00,116.87,116.93,116.75,116.82,12029.0,110.3853,110.442,110.2719,110.3381,12029.0
2019-12-02 11:35:00,116.82,116.9,116.66,116.9,10781.0,110.3381,110.4136,110.1869,110.4136,10781.0
2019-12-02 11:40:00,116.9,116.97,116.76,116.82,22706.0,110.4136,110.4797,110.2814,110.3381,22706.0
2019-12-02 11:45:00,116.82,116.92,116.8,116.86,17812.0,110.3381,110.4325,110.3192,110.3758,17812.0
2019-12-02 11:50:00,116.88,116.96,116.76,116.94,15672.0,110.3947,110.4703,110.2814,110.4514,15672.0
2019-12-02 11:55:00,116.93,117.03,116.92,117.01,11465.0,110.442,110.5364,110.4325,110.5175,11465.0
2019-12-02 12:00:00,117.02,117.06,116.97,116.97,7576.0,110.527,110.5647,110.4797,110.4797,7576.0
2019-12-02 12:05:00,116.98,116.99,116.85,116.91,7883.0,110.4892,110.4986,110.3664,110.4231,7883.0
2019-12-02 12:10:00,116.93,116.94,116.86,116.86,6201.0,110.442,110.4514,110.3758,110.3758,6201.0
2019-12-02 12:15:00,116.86,116.91,116.82,116.91,5170.0,110.3758,110.4231,110.3381,110.4231,5170.0
2019-12-02 12:20:00,116.91,116.91,116.79,116.84,8260.0,110.4231,110.4231,110.3097,110.357,8260.0
2019-12-02 12:25:00,116.84,116.9,116.63,116.75,9717.0,110.357,110.4136,110.1586,110.2719,9717.0
2019-12-02 12:30:00,116.73,116.8,116.65,116.66,12012.0,110.2531,110.3192,110.1775,110.1869,12012.0
2019-12-02 12:35:00,116.68,116.74,116.64,116.68,11825.0,110.2058,110.2625,110.168,110.2058,11825.0
2019-12-02 12:40:00,116.67,116.78,116.62,116.78,12734.0,110.1964,110.3003,110.1492,110.3003,12734.0
2019-12-02 12:45:00,116.77,116.82,116.68,116.73,11662.0,110.2908,110.3381,110.2058,110.2531,11662.0
2019-12-02 12:50:00,116.76,116.76,116.62,116.64,5395.0,110.2814,110.2814,110.1492,110.168,5395.0
2019-12-02 12:55:00,116.63,116.66,116.45,116.45,10111.0,110.1586,110.1869,109.9886,109.9886,10111.0
2019-12-02 13:00:00,116.47,116.49,116.34,116.35,13850.0,110.0075,110.0264,109.8847,109.8941,13850.0
2019-12-02 13:05:00,116.33,116.4,116.31,116.4,13247.0,109.8752,109.9414,109.8564,109.9414,13247.0
2019-12-02 13:10:00,116.4,116.41,116.31,116.31,8686.0,109.9414,109.9508,109.8564,109.8564,8686.0
2019-12-02 13:15:00,116.31,116.32,116.19,116.2,30581.0,109.8564,109.8658,109.743,109.7525,30581.0
2019-12-02 13:20:00,116.19,116.24,116.15,116.16,12773.0,109.743,109.7902,109.7052,109.7147,12773.0
2019-12-02 13:25:00,116.17,116.26,116.16,116.26,12164.0,109.7241,109.8091,109.7147,109.8091,12164.0
2019-12-02 13:30:00,116.24,116.32,116.18,116.32,11390.0,109.7902,109.8658,109.7336,109.8658,11390.0
2019-12-02 13:35:00,116.34,116.47,116.34,116.46,9905.0,109.8847,110.0075,109.8847,109.998,9905.0
2019-12-02 13:40:00,116.46,116.48,116.43,116.47,6250.0,109.998,110.0169,109.9697,110.0075,6250.0
2019-12-02 13:45:00,116.46,116.52,116.32,116.32,17989.0,109.998,110.0547,109.8658,109.8658,17989.0
2019-12-02 13:50:00,116.31,116.35,116.18,116.22,26066.0,109.8564,109.8941,109.7336,109.7714,26066.0
2019-12-02 13:55:00,116.22,116.23,116.12,116.23,21647.0,109.7714,109.7808,109.6769,109.7808,21647.0
2019-12-02 14:00:00,116.23,116.26,116.14,116.14,11722.0,109.7808,109.8091,109.6958,109.6958,11722.0
2019-12-02 14:05:00,116.15,116.19,116.13,116.18,11683.0,109.7052,109.743,109.6863,109.7336,11683.0
2019-12-02 14:10:00,116.18,116.21,116.13,116.19,14314.0,109.7336,109.7619,109.6863,109.743,14314.0
2019-12-02 14:15:00,116.18,116.22,116.09,116.14,12377.0,109.7336,109.7714,109.6486,109.6958,12377.0
2019-12-02 14:20:00,116.15,116.24,116.14,116.21,12359.0,109.7052,109.7902,109.6958,109.7619,12359.0
2019-12-02 14:25:00,116.22,116.22,116.03,116.07,10103.0,109.7714,109.7714,109.5919,109.6297,10103.0
2019-12-02 14:30:00,116.07,116.15,116.06,116.09,15618.0,109.6297,109.7052,109.6202,109.6486,15618.0
2019-12-02 14:35:00,116.1,116.12,116.01,116.04,18714.0,109.658,109.6769,109.573,109.6013,18714.0
2019-12-02 14:40:00,116.04,116.1,115.89,115.99,24527.0,109.6013,109.658,109.4597,109.5541,24527.0
2019-12-02 14:45:00,116.01,116.18,116.0,116.18,14362.0,109.573,109.7336,109.5636,109.7336,14362.0
2019-12-02 14:50:00,116.22,116.39,116.22,116.38,16053.0,109.7714,109.9319,109.7714,109.9225,16053.0
2019-12-02 14:55:00,116.4,116.55,116.33,116.43,16548.0,109.9414,110.083,109.8752,109.9697,16548.0
2019-12-02 15:00:00,116.43,116.45,116.31,116.34,10516.0,109.9697,109.9886,109.8564,109.8847,10516.0
2019-12-02 15:05:00,116.32,116.33,116.24,116.3,8386.0,109.8658,109.8752,109.7902,109.8469,8386.0
2019-12-02 15:10:00,116.3,116.31,116.25,116.27,9304.0,109.8469,109.8564,109.7997,109.8186,9304.0
2019-12-02 15:15:00,116.26,116.39,116.25,116.39,9738.0,109.8091,109.9319,109.7997,109.9319,9738.0
2019-12-02 15:20:00,116.39,116.39,116.29,116.36,14917.0,109.9319,109.9319,109.8375,109.9036,14917.0
2019-12-02 15:25:00,116.36,116.37,116.23,116.23,15610.0,109.9036,109.913,109.7808,109.7808,15610.0
2019-12-02 15:30:00,116.23,116.32,116.17,116.31,17886.0,109.7808,109.8658,109.7241,109.8564,17886.0
2019-12-02 15:35:00,116.31,116.4,116.23,116.32,18244.0,109.8564,109.9414,109.7808,109.8658,18244.0
2019-12-02 15:40:00,116.31,116.34,116.28,116.34,14854.0,109.8564,109.8847,109.828,109.8847,14854.0
2019-12-02 15:45:00,116.34,116.43,116.34,116.38,23686.0,109.8847,109.9697,109.8847,109.9225,23686.0
2019-12-02 15:50:00,116.38,116.48,116.13,116.16,60782.0,109.9225,110.0169,109.6863,109.7147,60782.0
2019-12-02 15:55:00,116.13,116.19,115.92,116.0,177536.0,109.6863,109.743,109.488,109.5636,177536.0
2019-12-03 09:30:00,115.1,115.76,115.0,115.62,40568.0,108.7135,109.3369,108.619,109.2046,40568.0
2019-12-03 09:35:00,115.55,115.85,115.27,115.38,21171.0,109.1385,109.4219,108.8741,108.978,21171.0
2019-12-03 09:40:00,115.39,115.39,114.93,114.93,17888.0,108.9874,108.9874,108.5529,108.5529,17888.0
2019-12-03 09:45:00,114.92,114.97,114.41,114.42,17057.0,108.5435,108.5907,108.0618,108.0712,17057.0
2019-12-03 09:50:00,114.4,114.54,114.16,114.37,17297.0,108.0523,108.1846,107.8257,108.024,17297.0
2019-12-03 09:55:00,114.37,114.55,114.25,114.39,24472.0,108.024,108.194,107.9107,108.0429,24472.0
2019-12-03 10:00:00,114.37,114.46,114.27,114.27,9767.0,108.024,108.109,107.9296,107.9296,9767.0
2019-12-03 10:05:00,114.28,114.28,113.9,114.01,16328.0,107.939,107.939,107.5801,107.684,16328.0
2019-12-03 10:10:00,113.97,114.17,113.92,114.1,8828.0,107.6462,107.8351,107.599,107.769,8828.0
2019-12-03 10:15:00,114.04,114.26,114.03,114.23,11903.0,107.7123,107.9201,107.7029,107.8918,11903.0
2019-12-03 10:20:00,114.24,114.24,114.12,114.14,5919.0,107.9012,107.9012,107.7879,107.8068,5919.0
2019-12-03 10:25:00,114.18,114.25,114.0,114.19,14678.0,107.8445,107.9107,107.6745,107.854,14678.0
2019-12-03 10:30:00,114.18,114.5,114.13,114.46,8205.0,107.8445,108.1468,107.7973,108.109,8205.0
2019-12-03 10:35:00,114.41,114.42,114.26,114.3,6002.0,108.0618,108.0712,107.9201,107.9579,6002.0
2019-12-03 10:40:00,114.34,114.34,114.2,114.34,6916.0,107.9957,107.9957,107.8634,107.9957,6916.0
2019-12-03 10:45:00,114.34,114.37,114.0,114.0,14623.0,107.9957,108.024,107.6745,107.6745,14623.0
2019-12-03 10:50:00,114.0,114.0,113.83,113.95,9421.0,107.6745,107.6745,107.514,107.6273,9421.0
2019-12-03 10:55:00,113.93,113.95,113.76,113.89,6925.0,107.6084,107.6273,107.4478,107.5706,6925.0
2019-12-03 11:00:00,113.88,113.91,113.65,113.78,14719.0,107.5612,107.5895,107.344,107.4667,14719.0
2019-12-03 11:05:00,113.82,114.06,113.78,114.06,15151.0,107.5045,107.7312,107.4667,107.7312,15151.0
2019-12-03 11:10:00,114.07,114.09,113.98,114.03,14200.0,107.7406,107.7595,107.6556,107.7029,14200.0
2019-12-03 11:15:00,114.05,114.15,114.02,114.02,9293.0,107.7218,107.8162,107.6934,107.6934,9293.0
2019-12-03 11:20:00,114.05,114.2,114.02,114.14,9321.0,107.7218,107.8634,107.6934,107.8068,9321.0
2019-12-03 11:25:00,114.07,114.15,114.02,114.08,4175.0,107.7406,107.8162,107.6934,107.7501,4175.0
2019-12-03 11:30:00,114.04,114.07,113.89,113.91,6402.0,107.7123,107.7406,107.5706,107.5895,6402.0
2019-12-03 11:35:00,113.91,114.0,113.86,113.95,3400.0,107.5895,107.6745,107.5423,107.6273,3400.0
2019-12-03 11:40:00,113.94,113.96,113.88,113.91,10102.0,107.6179,107.6368,107.5612,107.5895,10102.0
2019-12-03 11:45:00,113.91,113.99,113.86,113.88,5645.0,107.5895,107.6651,107.5423,107.5612,5645.0
2019-12-03 11:50:00,113.89,113.93,113.75,113.84,20667.0,107.5706,107.6084,107.4384,107.5234,20667.0
2019-12-03 11:55:00,113.84,113.86,113.74,113.76,5798.0,107.5234,107.5423,107.429,107.4478,5798.0
2019-12-03 12:00:00,113.76,113.85,113.71,113.74,10673.0,107.4478,107.5329,107.4006,107.429,10673.0
2019-12-03 12:05:00,113.72,113.8,113.68,113.72,8401.0,107.4101,107.4856,107.3723,107.4101,8401.0
2019-12-03 12:10:00,113.74,113.75,113.61,113.62,6438.0,107.429,107.4384,107.3062,107.3156,6438.0
2019-12-03 12:15:00,113.63,113.75,113.58,113.71,11802.0,107.3251,107.4384,107.2778,107.4006,11802.0
2019-12-03 12:20:00,113.71,113.77,113.7,113.72,7422.0,107.4006,107.4573,107.3912,107.4101,7422.0
2019-12-03 12:25:00,113.72,113.75,113.65,113.69,5959.0,107.4101,107.4384,107.344,107.3817,5959.0
2019-12-03 12:30:00,113.68,113.86,113.68,113.84,8234.0,107.3723,107.5423,107.3723,107.5234,8234.0
2019-12-03 12:35:00,113.86,113.86,113.77,113.82,4580.0,107.5423,107.5423,107.4573,107.5045,4580.0
2019-12-03 12:40:00,113.77,113.77,113.7,113.7,5968.0,107.4573,107.4573,107.3912,107.3912,5968.0
2019-12-03 12:45:00,113.7,113.78,113.67,113.75,5779.0,107.3912,107.4667,107.3628,107.4384,5779.0
2019-12-03 12:50:00,113.75,113.92,113.75,113.87,8087.0,107.4384,107.599,107.4384,107.5517,8087.0
2019-12-03 12:55:00,113.86,113.89,113.79,113.84,4748.0,107.5423,107.5706,107.4762,107.5234,4748.0
2019-12-03 13:00:00,113.83,113.97,113.83,113.91,8138.0,107.514,107.6462,107.514,107.5895,8138.0
2019-12-03 13:05:00,113.92,113.99,113.86,113.96,9222.0,107.599,107.6651,107.5423,107.6368,9222.0
2019-12-03 13:10:00,113.95,114.17,113.95,114.17,6310.0,107.6273,107.8351,107.6273,107.8351,6310.0
2019-12-03 13:15:00,114.18,114.25,114.15,114.23,6005.0,107.8445,107.9107,107.8162,107.8918,6005.0
2019-12-03 13:20:00,114.21,114.28,114.21,114.23,5118.0,107.8729,107.939,107.8729,107.8918,5118.0
2019-12-03 13:25:00,114.24,114.34,114.23,114.31,34460.0,107.9012,107.9957,107.8918,107.9673,34460.0
2019-12-03 13:30:00,114.3,114.33,114.03,114.06,6690.0,107.9579,107.9862,107.7029,107.7312,6690.0
2019-12-03 13:35:00,114.05,114.06,113.98,114.02,5724.0,107.7218,107.7312,107.6556,107.6934,5724.0
2019-12-03 13:40:00,114.03,114.18,114.02,114.18,10818.0,107.7029,107.8445,107.6934,107.8445,10818.0
2019-12-03 13:45:00,114.19,114.24,114.1,114.12,7338.0,107.854,107.9012,107.769,107.7879,7338.0
2019-12-03 13:50:00,114.12,114.21,114.12,114.18,6637.0,107.7879,107.8729,107.7879,107.8445,6637.0
2019-12-03 13:55:00,114.16,114.19,114.11,114.14,9468.0,107.8257,107.854,107.7784,107.8068,9468.0
2019-12-03 14:00:00,114.12,114.23,114.12,114.21,12124.0,107.7879,107.8918,107.7879,107.8729,12124.0
2019-12-03 14:05:00,114.21,114.21,114.14,114.18,10344.0,107.8729,107.8729,107.8068,107.8445,10344.0
2019-12-03 14:10:00,114.2,114.2,114.13,114.19,11505.0,107.8634,107.8634,107.7973,107.854,11505.0
2019-12-03 14:15:00,114.2,114.22,114.06,114.1,13012.0,107.8634,107.8823,107.7312,107.769,13012.0
2019-12-03 14:20:00,114.1,114.17,113.98,114.15,14642.0,107.769,107.8351,107.6556,107.8162,14642.0
2019-12-03 14:25:00,114.15,114.15,114.06,114.12,5658.0,107.8162,107.8162,107.7312,107.7879,5658.0
2019-12-03 14:30:00,114.12,114.24,114.07,114.24,9555.0,107.7879,107.9012,107.7406,107.9012,9555.0
2019-12-03 14:35:00,114.24,114.28,114.18,114.18,4826.0,107.9012,107.939,107.8445,107.8445,4826.0
2019-12-03 14:40:00,114.18,114.24,114.16,114.2,6254.0,107.8445,107.9012,107.8257,107.8634,6254.0
2019-12-03 14:45:00,114.19,114.22,114.1,114.21,10386.0,107.854,107.8823,107.769,107.8729,10386.0
2019-12-03 14:50:00,114.23,114.23,114.08,114.08,9225.0,107.8918,107.8918,107.7501,107.7501,9225.0
2019-12-03 14:55:00,114.04,114.16,114.04,114.12,6434.0,107.7123,107.8257,107.7123,107.7879,6434.0
2019-12-03 15:00:00,114.11,114.13,114.05,114.08,5842.0,107.7784,107.7973,107.7218,107.7501,5842.0
2019-12-03 15:05:00,114.09,114.17,114.05,114.12,7382.0,107.7595,107.8351,107.7218,107.7879,7382.0
2019-12-03 15:10:00,114.11,114.23,114.09,114.15,6421.0,107.7784,107.8918,107.7595,107.8162,6421.0
2019-12-03 15:15:00,114.14,114.19,114.14,114.16,7356.0,107.8068,107.854,107.8068,107.8257,7356.0
2019-12-03 15:20:00,114.17,114.32,114.16,114.21,9459.0,107.8351,107.9768,107.8257,107.8729,9459.0
2019-12-03 15:25:00,114.23,114.32,114.23,114.32,8395.0,107.8918,107.9768,107.8918,107.9768,8395.0
2019-12-03 15:30:00,114.32,114.32,114.16,114.19,10762.0,107.9768,107.9768,107.8257,107.854,10762.0
2019-12-03 15:35:00,114.16,114.28,114.09,114.17,22938.0,107.8257,107.939,107.7595,107.8351,22938.0
2019-12-03 15:40:00,114.15,114.18,114.0,114.01,9625.0,107.8162,107.8445,107.6745,107.684,9625.0
2019-12-03 15:45:00,114.0,114.12,113.97,114.08,14891.0,107.6745,107.7879,107.6462,107.7501,14891.0
2019-12-03 15:50:00,114.1,114.14,113.98,114.13,36050.0,107.769,107.8068,107.6556,107.7973,36050.0
2019-12-03 15:55:00,114.16,114.32,114.13,114.27,67962.0,107.8257,107.9768,107.7973,107.9296,67962.0
2019-12-04 09:30:00,114.52,114.77,114.37,114.67,23957.0,108.1657,108.4018,108.024,108.3074,23957.0
2019-12-04 09:35:00,114.53,115.0,114.43,114.83,16633.0,108.1751,108.619,108.0807,108.4585,16633.0
2019-12-04 09:40:00,114.8,115.12,114.78,114.97,21863.0,108.4301,108.7324,108.4113,108.5907,21863.0
2019-12-04 09:45:00,114.98,115.01,114.62,114.79,43353.0,108.6002,108.6285,108.2601,108.4207,43353.0
2019-12-04 09:50:00,114.8,114.96,114.63,114.64,12899.0,108.4301,108.5813,108.2696,108.279,12899.0
2019-12-04 09:55:00,114.66,114.66,114.08,114.16,12481.0,108.2979,108.2979,107.7501,107.8257,12481.0
2019-12-04 10:00:00,114.15,114.36,114.14,114.15,8368.0,107.8162,108.0146,107.8068,107.8162,8368.0
2019-12-04 10:05:00,114.23,114.24,113.87,113.98,22924.0,107.8918,107.9012,107.5517,107.6556,22924.0
2019-12-04 10:10:00,113.97,114.18,113.78,114.18,15813.0,107.6462,107.8445,107.4667,107.8445,15813.0
2019-12-04 10:15:00,114.17,114.22,114.06,114.19,22784.0,107.8351,107.8823,107.7312,107.854,22784.0
2019-12-04 10:20:00,114.22,114.28,114.13,114.24,16629.0,107.8823,107.939,107.7973,107.9012,16629.0
2019-12-04 10:25:00,114.22,114.24,114.05,114.18,15640.0,107.8823,107.9012,107.7218,107.8445,15640.0
2019-12-04 10:30:00,114.27,114.37,114.11,114.2,6161.0,107.9296,108.024,107.7784,107.8634,6161.0
2019-12-04 10:35:00,114.25,114.37,114.2,114.33,12051.0,107.9107,108.024,107.8634,107.9862,12051.0
2019-12-04 10:40:00,114.32,114.43,114.29,114.33,8904.0,107.9768,108.0807,107.9484,107.9862,8904.0
2019-12-04 10:45:00,114.34,114.39,114.32,114.36,9573.0,107.9957,108.0429,107.9768,108.0146,9573.0
2019-12-04 10:50:00,114.36,114.39,114.29,114.31,6428.0,108.0146,108.0429,107.9484,107.9673,6428.0
2019-12-04 10:55:00,114.32,114.32,114.26,114.32,4175.0,107.9768,107.9768,107.9201,107.9768,4175.0
2019-12-04 11:00:00,114.33,114.39,114.29,114.35,7950.0,107.9862,108.0429,107.9484,108.0051,7950.0
2019-12-04 11:05:00,114.36,114.47,114.29,114.3,13417.0,108.0146,108.1185,107.9484,107.9579,13417.0
2019-12-04 11:10:00,114.28,114.3,114.19,114.27,14729.0,107.939,107.9579,107.854,107.9296,14729.0
2019-12-04 11:15:00,114.29,114.38,114.29,114.36,9742.0,107.9484,108.0334,107.9484,108.0146,9742.0
2019-12-04 11:20:00,114.35,114.44,114.2,114.39,19169.0,108.0051,108.0901,107.8634,108.0429,19169.0
2019-12-04 11:25:00,114.38,114.38,114.22,114.22,21505.0,108.0334,108.0334,107.8823,107.8823,21505.0
2019-12-04 11:30:00,114.24,114.35,114.12,114.12,27830.0,107.9012,108.0051,107.7879,107.7879,27830.0
2019-12-04 11:35:00,114.11,114.3,114.11,114.25,16176.0,107.7784,107.9579,107.7784,107.9107,16176.0
2019-12-04 11:40:00,114.27,114.37,114.26,114.3,3022.0,107.9296,108.024,107.9201,107.9579,3022.0
2019-12-04 11:45:00,114.29,114.3,114.23,114.25,7658.0,107.9484,107.9579,107.8918,107.9107,7658.0
2019-12-04 11:50:00,114.23,114.26,114.12,114.17,7014.0,107.8918,107.9201,107.7879,107.8351,7014.0
2019-12-04 11:55:00,114.17,114.18,114.1,114.12,4906.0,107.8351,107.8445,107.769,107.7879,4906.0
2019-12-04 12:00:00,114.11,114.18,114.04,114.09,7713.0,107.7784,107.8445,107.7123,107.7595,7713.0
2019-12-04 12:05:00,114.09,114.2,114.04,114.04,6866.0,107.7595,107.8634,107.7123,107.7123,6866.0
2019-12-04 12:10:00,114.06,114.12,114.02,114.1,4378.0,107.7312,107.7879,107.6934,107.769,4378.0
2019-12-04 12:15:00,114.13,114.18,114.03,114.06,11916.0,107.7973,107.8445,107.7029,107.7312,11916.0
2019-12-04 12:20:00,114.03,114.05,113.94,113.99,7336.0,107.7029,107.7218,107.6179,107.6651,7336.0
2019-12-04 12:25:00,113.96,114.05,113.96,114.05,5604.0,107.6368,107.7218,107.6368,107.7218,5604.0
2019-12-04 12:30:00,114.07,114.07,113.95,114.0,10292.0,107.7406,107.7406,107.6273,107.6745,10292.0
2019-12-04 12:35:00,114.03,114.04,113.89,113.89,7651.0,107.7029,107.7123,107.5706,107.5706,7651.0
2019-12-04 12:40:00,113.86,114.0,113.8,114.0,19633.0,107.5423,107.6745,107.4856,107.6745,19633.0
2019-12-04 12:45:00,114.0,114.05,113.95,114.01,4305.0,107.6745,107.7218,107.6273,107.684,4305.0
2019-12-04 12:50:00,114.02,114.08,114.0,114.04,4954.0,107.6934,107.7501,107.6745,107.7123,4954.0
2019-12-04 12:55:00,114.02,114.02,113.92,114.0,4700.0,107.6934,107.6934,107.599,107.6745,4700.0
2019-12-04 13:00:00,114.0,114.02,113.96,113.96,2900.0,107.6745,107.6934,107.6368,107.6368,2900.0
2019-12-04 13:05:00,114.0,114.04,113.91,114.04,2400.0,107.6745,107.7123,107.5895,107.7123,2400.0
2019-12-04 13:10:00,114.01,114.06,113.98,114.01,8662.0,107.684,107.7312,107.6556,107.684,8662.0
2019-12-04 13:15:00,113.99,114.01,113.9,113.91,4555.0,107.6651,107.684,107.5801,107.5895,4555.0
2019-12-04 13:20:00,113.91,113.91,113.82,113.9,4099.0,107.5895,107.5895,107.5045,107.5801,4099.0
2019-12-04 13:25:00,113.89,113.91,113.85,113.89,5050.0,107.5706,107.5895,107.5329,107.5706,5050.0
2019-12-04 13:30:00,113.88,113.88,113.69,113.72,4650.0,107.5612,107.5612,107.3817,107.4101,4650.0
2019-12-04 13:35:00,113.71,113.74,113.59,113.74,5638.0,107.4006,107.429,107.2873,107.429,5638.0
2019-12-04 13:40:00,113.76,113.87,113.66,113.86,8051.0,107.4478,107.5517,107.3534,107.5423,8051.0
2019-12-04 13:45:00,113.84,113.86,113.76,113.76,7102.0,107.5234,107.5423,107.4478,107.4478,7102.0
2019-12-04 13:50:00,113.77,113.94,113.76,113.83,7824.0,107.4573,107.6179,107.4478,107.514,7824.0
2019-12-04 13:55:00,113.81,114.01,113.77,113.96,6413.0,107.4951,107.684,107.4573,107.6368,6413.0
2019-12-04 14:00:00,113.96,114.06,113.93,114.01,9006.0,107.6368,107.7312,107.6084,107.684,9006.0
2019-12-04 14:05:00,114.0,114.01,113.88,113.96,9836.0,107.6745,107.684,107.5612,107.6368,9836.0
2019-12-04 14:10:00,113.97,114.11,113.96,114.11,7099.0,107.6462,107.7784,107.6368,107.7784,7099.0
2019-12-04 14:15:00,114.12,114.22,114.07,114.21,11163.0,107.7879,107.8823,107.7406,107.8729,11163.0
2019-12-04 14:20:00,114.24,114.24,114.06,114.08,4213.0,107.9012,107.9012,107.7312,107.7501,4213.0
2019-12-04 14:25:00,114.1,114.16,114.0,114.05,5420.0,107.769,107.8257,107.6745,107.7218,5420.0
2019-12-04 14:30:00,114.05,114.07,114.02,114.07,6395.0,107.7218,107.7406,107.6934,107.7406,6395.0
2019-12-04 14:35:00,114.08,114.15,114.01,114.13,8047.0,107.7501,107.8162,107.684,107.7973,8047.0
2019-12-04 14:40:00,114.14,114.23,114.12,114.23,7767.0,107.8068,107.8918,107.7879,107.8918,7767.0
2019-12-04 14:45:00,114.28,114.29,114.23,114.23,7237.0,107.939,107.9484,107.8918,107.8918,7237.0
2019-12-04 14:50:00,114.25,114.27,114.17,114.17,10852.0,107.9107,107.9296,107.8351,107.8351,10852.0
2019-12-04 14:55:00,114.18,114.3,114.18,114.3,17639.0,107.8445,107.9579,107.8445,107.9579,17639.0
2019-12-04 15:00:00,114.29,114.29,114.18,114.21,8874.0,107.9484,107.9484,107.8445,107.8729,8874.0
2019-12-04 15:05:00,114.21,114.21,114.08,114.08,6765.0,107.8729,107.8729,107.7501,107.7501,6765.0
2019-12-04 15:10:00,114.06,114.1,114.01,114.03,7394.0,107.7312,107.769,107.684,107.7029,7394.0
2019-12-04 15:15:00,114.02,114.05,114.0,114.05,9386.0,107.6934,107.7218,107.6745,107.7218,9386.0
2019-12-04 15:20:00,114.07,114.14,114.03,114.07,7391.0,107.7406,107.8068,107.7029,107.7406,7391.0
2019-12-04 15:25:00,114.07,114.11,114.06,114.07,7803.0,107.7406,107.7784,107.7312,107.7406,7803.0
2019-12-04 15:30:00,114.08,114.09,114.04,114.06,14124.0,107.7501,107.7595,107.7123,107.7312,14124.0
2019-12-04 15:35:00,114.07,114.07,113.99,114.0,22193.0,107.7406,107.7406,107.6651,107.6745,22193.0
2019-12-04 15:40:00,114.0,114.05,113.92,114.05,18495.0,107.6745,107.7218,107.599,107.7218,18495.0
2019-12-04 15:45:00,114.05,114.12,114.0,114.12,19365.0,107.7218,107.7879,107.6745,107.7879,19365.0
2019-12-04 15:50:00,114.12,114.29,114.08,114.16,51586.0,107.7879,107.9484,107.7501,107.8257,51586.0
2019-12-04 15:55:00,114.16,114.23,113.99,114.15,126365.0,107.8257,107.8918,107.6651,107.8162,126365.0
2019-12-05 09:30:00,114.24,114.3,113.76,113.77,17124.0,108.1437,108.2005,107.6893,107.6987,17124.0
2019-12-05 09:35:00,113.78,114.01,113.63,113.63,11054.0,107.7082,107.9259,107.5662,107.5662,11054.0
2019-12-05 09:40:00,113.6,113.75,113.3,113.63,25075.0,107.5378,107.6798,107.2538,107.5662,25075.0
2019-12-05 09:45:00,113.6,113.79,113.5,113.57,18453.0,107.5378,107.7177,107.4431,107.5094,18453.0
2019-12-05 09:50:00,113.59,113.89,113.54,113.82,5405.0,107.5283,107.8123,107.481,107.7461,5405.0
2019-12-05 09:55:00,113.86,113.94,113.64,113.9,7565.0,107.7839,107.8597,107.5757,107.8218,7565.0
2019-12-05 10:00:00,113.92,114.11,113.8,114.1,15674.0,107.8407,108.0206,107.7271,108.0111,15674.0
2019-12-05 10:05:00,114.09,114.09,113.84,113.89,13625.0,108.0017,108.0017,107.765,107.8123,13625.0
2019-12-05 10:10:00,113.83,113.9,113.68,113.72,9150.0,107.7555,107.8218,107.6135,107.6514,9150.0
2019-12-05 10:15:00,113.73,113.81,113.62,113.7,7952.0,107.6609,107.7366,107.5567,107.6325,7952.0
2019-12-05 10:20:00,113.7,113.78,113.65,113.7,5949.0,107.6325,107.7082,107.5851,107.6325,5949.0
2019-12-05 10:25:00,113.68,113.72,113.66,113.72,3546.0,107.6135,107.6514,107.5946,107.6514,3546.0
2019-12-05 10:30:00,113.74,114.01,113.69,114.01,10651.0,107.6703,107.9259,107.623,107.9259,10651.0
2019-12-05 10:35:00,114.01,114.01,113.71,113.78,13364.0,107.9259,107.9259,107.6419,107.7082,13364.0
2019-12-05 10:40:00,113.78,113.83,113.68,113.73,6530.0,107.7082,107.7555,107.6135,107.6609,6530.0
2019-12-05 10:45:00,113.74,113.76,113.5,113.56,5428.0,107.6703,107.6893,107.4431,107.4999,5428.0
2019-12-05 10:50:00,113.55,113.64,113.5,113.59,6775.0,107.4905,107.5757,107.4431,107.5283,6775.0
2019-12-05 10:55:00,113.57,113.59,113.51,113.55,7165.0,107.5094,107.5283,107.4526,107.4905,7165.0
2019-12-05 11:00:00,113.57,113.63,113.51,113.51,3322.0,107.5094,107.5662,107.4526,107.4526,3322.0
2019-12-05 11:05:00,113.56,113.59,113.51,113.56,6200.0,107.4999,107.5283,107.4526,107.4999,6200.0
2019-12-05 11:10:00,113.55,113.57,113.48,113.52,2658.0,107.4905,107.5094,107.4242,107.4621,2658.0
2019-12-05 11:15:00,113.53,113.67,113.53,113.63,4717.0,107.4715,107.6041,107.4715,107.5662,4717.0
2019-12-05 11:20:00,113.63,113.64,113.53,113.58,2444.0,107.5662,107.5757,107.4715,107.5189,2444.0
2019-12-05 11:25:00,113.55,113.64,113.5,113.54,9745.0,107.4905,107.5757,107.4431,107.481,9745.0
2019-12-05 11:30:00,113.52,113.52,113.42,113.45,4000.0,107.4621,107.4621,107.3674,107.3958,4000.0
2019-12-05 11:35:00,113.44,113.47,113.31,113.31,7903.0,107.3864,107.4147,107.2633,107.2633,7903.0
2019-12-05 11:40:00,113.31,113.36,113.29,113.33,7468.0,107.2633,107.3106,107.2444,107.2822,7468.0
2019-12-05 11:45:00,113.33,113.52,113.32,113.5,7576.0,107.2822,107.4621,107.2728,107.4431,7576.0
2019-12-05 11:50:00,113.48,113.52,113.4,113.4,4194.0,107.4242,107.4621,107.3485,107.3485,4194.0
2019-12-05 11:55:00,113.4,113.45,113.36,113.38,8208.0,107.3485,107.3958,107.3106,107.3296,8208.0
2019-12-05 12:00:00,113.39,113.51,113.37,113.49,6029.0,107.339,107.4526,107.3201,107.4337,6029.0
2019-12-05 12:05:00,113.49,113.6,113.48,113.5,6639.0,107.4337,107.5378,107.4242,107.4431,6639.0
2019-12-05 12:10:00,113.49,113.53,113.37,113.37,1766.0,107.4337,107.4715,107.3201,107.3201,1766.0
2019-12-05 12:15:00,113.36,113.39,113.32,113.34,3892.0,107.3106,107.339,107.2728,107.2917,3892.0
2019-12-05 12:20:00,113.33,113.33,113.24,113.24,2685.0,107.2822,107.2822,107.197,107.197,2685.0
2019-12-05 12:25:00,113.24,113.42,113.24,113.42,13906.0,107.197,107.3674,107.197,107.3674,13906.0
2019-12-05 12:30:00,113.44,113.44,113.36,113.39,3004.0,107.3864,107.3864,107.3106,107.339,3004.0
2019-12-05 12:35:00,113.38,113.42,113.34,113.36,2919.0,107.3296,107.3674,107.2917,107.3106,2919.0
2019-12-05 12:40:00,113.37,113.37,113.2,113.23,11398.0,107.3201,107.3201,107.1592,107.1876,11398.0
2019-12-05 12:45:00,113.23,113.27,113.21,113.21,4642.0,107.1876,107.2254,107.1686,107.1686,4642.0
2019-12-05 12:50:00,113.25,113.4,113.25,113.4,3889.0,107.2065,107.3485,107.2065,107.3485,3889.0
2019-12-05 12:55:00,113.38,113.41,113.35,113.36,2954.0,107.3296,107.358,107.3012,107.3106,2954.0
2019-12-05 13:00:00,113.33,113.33,113.25,113.25,1600.0,107.2822,107.2822,107.2065,107.2065,1600.0
2019-12-05 13:05:00,113.3,113.3,113.26,113.29,2400.0,107.2538,107.2538,107.216,107.2444,2400.0
2019-12-05 13:10:00,113.29,113.34,113.28,113.32,2850.0,107.2444,107.2917,107.2349,107.2728,2850.0
2019-12-05 13:15:00,113.32,113.33,113.26,113.29,6916.0,107.2728,107.2822,107.216,107.2444,6916.0
2019-12-05 13:20:00,113.3,113.35,113.3,113.32,2331.0,107.2538,107.3012,107.2538,107.2728,2331.0
2019-12-05 13:25:00,113.33,113.38,113.32,113.35,6625.0,107.2822,107.3296,107.2728,107.3012,6625.0
2019-12-05 13:30:00,113.37,113.47,113.37,113.41,4855.0,107.3201,107.4147,107.3201,107.358,4855.0
2019-12-05 13:35:00,113.41,113.46,113.35,113.44,5412.0,107.358,107.4053,107.3012,107.3864,5412.0
2019-12-05 13:40:00,113.46,113.61,113.46,113.53,5360.0,107.4053,107.5473,107.4053,107.4715,5360.0
2019-12-05 13:45:00,113.53,113.59,113.49,113.5,6109.0,107.4715,107.5283,107.4337,107.4431,6109.0
2019-12-05 13:50:00,113.5,113.6,113.49,113.52,4125.0,107.4431,107.5378,107.4337,107.4621,4125.0
2019-12-05 13:55:00,113.49,113.52,113.37,113.38,5797.0,107.4337,107.4621,107.3201,107.3296,5797.0
2019-12-05 14:00:00,113.34,113.39,113.34,113.35,4136.0,107.2917,107.339,107.2917,107.3012,4136.0
2019-12-05 14:05:00,113.34,113.36,113.3,113.36,3813.0,107.2917,107.3106,107.2538,107.3106,3813.0
2019-12-05 14:10:00,113.37,113.51,113.37,113.51,4555.0,107.3201,107.4526,107.3201,107.4526,4555.0
2019-12-05 14:15:00,113.51,113.54,113.45,113.5,5824.0,107.4526,107.481,107.3958,107.4431,5824.0
2019-12-05 14:20:00,113.5,113.58,113.5,113.58,5787.0,107.4431,107.5189,107.4431,107.5189,5787.0
2019-12-05 14:25:00,113.6,113.6,113.51,113.59,14424.0,107.5378,107.5378,107.4526,107.5283,14424.0
2019-12-05 14:30:00,113.58,113.63,113.56,113.56,5261.0,107.5189,107.5662,107.4999,107.4999,5261.0
2019-12-05 14:35:00,113.6,113.6,113.42,113.43,13025.0,107.5378,107.5378,107.3674,107.3769,13025.0
2019-12-05 14:40:00,113.44,113.51,113.41,113.49,15288.0,107.3864,107.4526,107.358,107.4337,15288.0
2019-12-05 14:45:00,113.47,113.55,113.44,113.53,17832.0,107.4147,107.4905,107.3864,107.4715,17832.0
2019-12-05 14:50:00,113.53,113.56,113.47,113.54,9502.0,107.4715,107.4999,107.4147,107.481,9502.0
2019-12-05 14:55:00,113.52,113.62,113.34,113.62,28363.0,107.4621,107.5567,107.2917,107.5567,28363.0
2019-12-05 15:00:00,113.64,113.7,113.56,113.63,12667.0,107.5757,107.6325,107.4999,107.5662,12667.0
2019-12-05 15:05:00,113.63,113.65,113.58,113.59,6645.0,107.5662,107.5851,107.5189,107.5283,6645.0
2019-12-05 15:10:00,113.59,113.74,113.58,113.71,12605.0,107.5283,107.6703,107.5189,107.6419,12605.0
2019-12-05 15:15:00,113.69,113.69,113.61,113.65,11977.0,107.623,107.623,107.5473,107.5851,11977.0
2019-12-05 15:20:00,113.66,113.67,113.58,113.61,11616.0,107.5946,107.6041,107.5189,107.5473,11616.0
2019-12-05 15:25:00,113.61,113.71,113.6,113.68,11529.0,107.5473,107.6419,107.5378,107.6135,11529.0
2019-12-05 15:30:00,113.67,113.87,113.67,113.86,13845.0,107.6041,107.7934,107.6041,107.7839,13845.0
2019-12-05 15:35:00,113.87,113.87,113.69,113.73,22040.0,107.7934,107.7934,107.623,107.6609,22040.0
2019-12-05 15:40:00,113.74,113.76,113.57,113.58,15556.0,107.6703,107.6893,107.5094,107.5189,15556.0
2019-12-05 15:45:00,113.58,113.66,113.51,113.59,30837.0,107.5189,107.5946,107.4526,107.5283,30837.0
2019-12-05 15:50:00,113.59,113.59,113.38,113.41,29465.0,107.5283,107.5283,107.3296,107.358,29465.0
2019-12-05 15:55:00,113.41,113.52,113.34,113.49,72151.0,107.358,107.4621,107.2917,107.4337,72151.0
2019-12-06 09:30:00,114.84,115.0,114.61,114.65,36283.0,108.7116,108.8631,108.4939,108.5318,36283.0
2019-12-06 09:35:00,114.65,114.95,114.48,114.77,10900.0,108.5318,108.8158,108.3709,108.6454,10900.0
2019-12-06 09:40:00,114.73,114.93,114.65,114.9,7667.0,108.6075,108.7968,108.5318,108.7684,7667.0
2019-12-06 09:45:00,114.91,115.0,114.84,114.96,6770.0,108.7779,108.8631,108.7116,108.8252,6770.0
2019-12-06 09:50:00,114.96,114.98,114.74,114.75,7972.0,108.8252,108.8442,108.617,108.6264,7972.0
2019-12-06 09:55:00,114.76,115.05,114.75,115.05,8682.0,108.6359,108.9104,108.6264,108.9104,8682.0
2019-12-06 10:00:00,114.98,114.99,114.78,114.78,9149.0,108.8442,108.8536,108.6548,108.6548,9149.0
2019-12-06 10:05:00,114.79,114.97,114.67,114.97,8523.0,108.6643,108.8347,108.5507,108.8347,8523.0
2019-12-06 10:10:00,115.03,115.14,114.98,114.99,11137.0,108.8915,108.9956,108.8442,108.8536,11137.0
2019-12-06 10:15:00,115.01,115.03,114.68,114.72,15297.0,108.8726,108.8915,108.5602,108.598,15297.0
2019-12-06 10:20:00,114.7,114.7,114.43,114.45,4322.0,108.5791,108.5791,108.3235,108.3425,4322.0
2019-12-06 10:25:00,114.53,114.53,114.31,114.34,4091.0,108.4182,108.4182,108.2099,108.2383,4091.0
2019-12-06 10:30:00,114.35,114.54,114.33,114.43,3763.0,108.2478,108.4276,108.2289,108.3235,3763.0
2019-12-06 10:35:00,114.42,114.42,114.37,114.41,4800.0,108.3141,108.3141,108.2667,108.3046,4800.0
2019-12-06 10:40:00,114.38,114.49,114.37,114.46,3106.0,108.2762,108.3803,108.2667,108.3519,3106.0
2019-12-06 10:45:00,114.44,114.62,114.43,114.61,5153.0,108.333,108.5034,108.3235,108.4939,5153.0
2019-12-06 10:50:00,114.61,114.65,114.56,114.62,2414.0,108.4939,108.5318,108.4466,108.5034,2414.0
2019-12-06 10:55:00,114.64,114.71,114.62,114.69,5780.0,108.5223,108.5886,108.5034,108.5696,5780.0
2019-12-06 11:00:00,114.69,114.75,114.65,114.69,13800.0,108.5696,108.6264,108.5318,108.5696,13800.0
2019-12-06 11:05:00,114.69,114.71,114.54,114.7,6914.0,108.5696,108.5886,108.4276,108.5791,6914.0
2019-12-06 11:10:00,114.7,114.7,114.49,114.54,5037.0,108.5791,108.5791,108.3803,108.4276,5037.0
2019-12-06 11:15:00,114.55,114.62,114.44,114.57,12799.0,108.4371,108.5034,108.333,108.456,12799.0
2019-12-06 11:20:00,114.52,114.62,114.52,114.61,5844.0,108.4087,108.5034,108.4087,108.4939,5844.0
2019-12-06 11:25:00,114.63,114.67,114.55,114.55,8314.0,108.5128,108.5507,108.4371,108.4371,8314.0
2019-12-06 11:30:00,114.57,114.57,114.43,114.52,9535.0,108.456,108.456,108.3235,108.4087,9535.0
2019-12-06 11:35:00,114.47,114.56,114.46,114.52,3034.0,108.3614,108.4466,108.3519,108.4087,3034.0
2019-12-06 11:40:00,114.51,114.51,114.38,114.38,4237.0,108.3993,108.3993,108.2762,108.2762,4237.0
2019-12-06 11:45:00,114.32,114.33,114.24,114.31,6170.0,108.2194,108.2289,108.1437,108.2099,6170.0
2019-12-06 11:50:00,114.28,114.28,114.17,114.21,5415.0,108.1815,108.1815,108.0774,108.1153,5415.0
2019-12-06 11:55:00,114.24,114.31,114.2,114.25,7143.0,108.1437,108.2099,108.1058,108.1531,7143.0
2019-12-06 12:00:00,114.2,114.22,114.07,114.07,6867.0,108.1058,108.1247,107.9827,107.9827,6867.0
2019-12-06 12:05:00,114.1,114.16,114.08,114.08,2766.0,108.0111,108.0679,107.9922,107.9922,2766.0
2019-12-06 12:10:00,114.09,114.14,113.97,113.97,6033.0,108.0017,108.049,107.8881,107.8881,6033.0
2019-12-06 12:15:00,113.99,114.04,113.92,114.04,5915.0,107.907,107.9543,107.8407,107.9543,5915.0
2019-12-06 12:20:00,114.01,114.07,114.0,114.03,2579.0,107.9259,107.9827,107.9165,107.9449,2579.0
2019-12-06 12:25:00,113.99,114.03,113.97,114.02,1774.0,107.907,107.9449,107.8881,107.9354,1774.0
2019-12-06 12:30:00,114.02,114.13,114.02,114.08,5132.0,107.9354,108.0395,107.9354,107.9922,5132.0
2019-12-06 12:35:00,114.1,114.1,114.02,114.06,3491.0,108.0111,108.0111,107.9354,107.9733,3491.0
2019-12-06 12:40:00,114.07,114.1,114.04,114.06,4343.0,107.9827,108.0111,107.9543,107.9733,4343.0
2019-12-06 12:45:00,114.1,114.1,114.08,114.1,1093.0,108.0111,108.0111,107.9922,108.0111,1093.0
2019-12-06 12:50:00,114.09,114.26,114.09,114.26,4560.0,108.0017,108.1626,108.0017,108.1626,4560.0
2019-12-06 12:55:00,114.28,114.28,114.13,114.17,3864.0,108.1815,108.1815,108.0395,108.0774,3864.0
2019-12-06 13:00:00,114.17,114.17,114.09,114.09,2804.0,108.0774,108.0774,108.0017,108.0017,2804.0
2019-12-06 13:05:00,114.09,114.11,114.0,114.04,5190.0,108.0017,108.0206,107.9165,107.9543,5190.0
2019-12-06 13:10:00,114.03,114.1,114.01,114.09,4746.0,107.9449,108.0111,107.9259,108.0017,4746.0
2019-12-06 13:15:00,114.09,114.1,113.99,113.99,2802.0,108.0017,108.0111,107.907,107.907,2802.0
2019-12-06 13:20:00,113.99,114.03,113.95,113.99,4748.0,107.907,107.9449,107.8691,107.907,4748.0
2019-12-06 13:25:00,114.0,114.0,113.95,114.0,4356.0,107.9165,107.9165,107.8691,107.9165,4356.0
2019-12-06 13:30:00,114.01,114.03,113.95,113.97,6591.0,107.9259,107.9449,107.8691,107.8881,6591.0
2019-12-06 13:35:00,113.98,113.99,113.85,113.87,6550.0,107.8975,107.907,107.7745,107.7934,6550.0
2019-12-06 13:40:00,113.88,113.88,113.7,113.75,16433.0,107.8029,107.8029,107.6325,107.6798,16433.0
2019-12-06 13:45:00,113.76,113.83,113.74,113.81,12962.0,107.6893,107.7555,107.6703,107.7366,12962.0
2019-12-06 13:50:00,113.81,113.95,113.8,113.94,6761.0,107.7366,107.8691,107.7271,107.8597,6761.0
2019-12-06 13:55:00,113.95,114.06,113.95,114.03,5564.0,107.8691,107.9733,107.8691,107.9449,5564.0
2019-12-06 14:00:00,114.04,114.08,113.98,113.98,4224.0,107.9543,107.9922,107.8975,107.8975,4224.0
2019-12-06 14:05:00,113.99,114.06,113.98,114.06,4346.0,107.907,107.9733,107.8975,107.9733,4346.0
2019-12-06 14:10:00,114.03,114.08,113.99,114.01,3662.0,107.9449,107.9922,107.907,107.9259,3662.0
2019-12-06 14:15:00,114.01,114.01,113.94,113.98,2632.0,107.9259,107.9259,107.8597,107.8975,2632.0
2019-12-06 14:20:00,113.98,114.06,113.97,114.04,3649.0,107.8975,107.9733,107.8881,107.9543,3649.0
2019-12-06 14:25:00,114.05,114.13,114.02,114.06,6478.0,107.9638,108.0395,107.9354,107.9733,6478.0
2019-12-06 14:30:00,114.06,114.06,113.96,114.01,3192.0,107.9733,107.9733,107.8786,107.9259,3192.0
2019-12-06 14:35:00,113.99,114.01,113.95,114.01,3600.0,107.907,107.9259,107.8691,107.9259,3600.0
2019-12-06 14:40:00,113.99,114.0,113.96,113.98,1873.0,107.907,107.9165,107.8786,107.8975,1873.0
2019-12-06 14:45:00,113.98,114.01,113.88,113.91,5956.0,107.8975,107.9259,107.8029,107.8313,5956.0
2019-12-06 14:50:00,113.91,114.01,113.9,113.98,6870.0,107.8313,107.9259,107.8218,107.8975,6870.0
2019-12-06 14:55:00,113.97,113.98,113.87,113.87,6144.0,107.8881,107.8975,107.7934,107.7934,6144.0
2019-12-06 15:00:00,113.88,113.92,113.86,113.92,3551.0,107.8029,107.8407,107.7839,107.8407,3551.0
2019-12-06 15:05:00,113.9,113.93,113.87,113.9,5570.0,107.8218,107.8502,107.7934,107.8218,5570.0
2019-12-06 15:10:00,113.91,113.95,113.89,113.91,5771.0,107.8313,107.8691,107.8123,107.8313,5771.0
2019-12-06 15:15:00,113.91,113.93,113.82,113.83,6885.0,107.8313,107.8502,107.7461,107.7555,6885.0
2019-12-06 15:20:00,113.83,113.95,113.83,113.91,6814.0,107.7555,107.8691,107.7555,107.8313,6814.0
2019-12-06 15:25:00,113.9,113.91,113.85,113.89,8262.0,107.8218,107.8313,107.7745,107.8123,8262.0
2019-12-06 15:30:00,113.88,113.96,113.87,113.91,11056.0,107.8029,107.8786,107.7934,107.8313,11056.0
2019-12-06 15:35:00,113.9,113.94,113.9,113.93,7195.0,107.8218,107.8597,107.8218,107.8502,7195.0
2019-12-06 15:40:00,113.93,114.01,113.9,113.92,11932.0,107.8502,107.9259,107.8218,107.8407,11932.0
2019-12-06 15:45:00,113.92,113.92,113.75,113.75,16800.0,107.8407,107.8407,107.6798,107.6798,16800.0
2019-12-06 15:50:00,113.75,113.86,113.71,113.83,35674.0,107.6798,107.7839,107.6419,107.7555,35674.0
2019-12-06 15:55:00,113.83,113.94,113.76,113.84,99980.0,107.7555,107.8597,107.6893,107.765,99980.0
2019-12-09 09:30:00,113.76,114.4,113.76,113.98,25907.0,107.6893,108.2951,107.6893,107.8975,25907.0
2019-12-09 09:35:00,114.02,114.21,113.69,114.18,14425.0,107.9354,108.1153,107.623,108.0869,14425.0
2019-12-09 09:40:00,114.17,114.43,114.14,114.32,10538.0,108.0774,108.3235,108.049,108.2194,10538.0
2019-12-09 09:45:00,114.23,114.4,114.14,114.36,9419.0,108.1342,108.2951,108.049,108.2573,9419.0
2019-12-09 09:50:00,114.4,114.4,113.99,114.08,8682.0,108.2951,108.2951,107.907,107.9922,8682.0
2019-12-09 09:55:00,114.11,114.21,113.89,113.89,10161.0,108.0206,108.1153,107.8123,107.8123,10161.0
2019-12-09 10:00:00,113.91,114.04,113.83,113.9,17916.0,107.8313,107.9543,107.7555,107.8218,17916.0
2019-12-09 10:05:00,113.88,114.26,113.88,114.19,14499.0,107.8029,108.1626,107.8029,108.0963,14499.0
2019-12-09 10:10:00,114.26,114.31,114.17,114.31,10362.0,108.1626,108.2099,108.0774,108.2099,10362.0
2019-12-09 10:15:00,114.31,114.33,114.18,114.23,5401.0,108.2099,108.2289,108.0869,108.1342,5401.0
2019-12-09 10:20:00,114.23,114.27,114.14,114.18,3919.0,108.1342,108.1721,108.049,108.0869,3919.0
2019-12-09 10:25:00,114.19,114.27,114.08,114.13,15647.0,108.0963,108.1721,107.9922,108.0395,15647.0
2019-12-09 10:30:00,114.19,114.32,114.12,114.32,5331.0,108.0963,108.2194,108.0301,108.2194,5331.0
2019-12-09 10:35:00,114.35,114.44,114.3,114.43,8308.0,108.2478,108.333,108.2005,108.3235,8308.0
2019-12-09 10:40:00,114.45,114.48,114.28,114.35,11436.0,108.3425,108.3709,108.1815,108.2478,11436.0
2019-12-09 10:45:00,114.41,114.5,114.29,114.35,4618.0,108.3046,108.3898,108.191,108.2478,4618.0
2019-12-09 10:50:00,114.35,114.46,114.35,114.4,3891.0,108.2478,108.3519,108.2478,108.2951,3891.0
2019-12-09 10:55:00,114.41,114.57,114.4,114.56,6639.0,108.3046,108.456,108.2951,108.4466,6639.0
2019-12-09 11:00:00,114.59,114.63,114.5,114.51,7644.0,108.475,108.5128,108.3898,108.3993,7644.0
2019-12-09 11:05:00,114.52,114.62,114.5,114.5,6228.0,108.4087,108.5034,108.3898,108.3898,6228.0
2019-12-09 11:10:00,114.49,114.66,114.47,114.58,14014.0,108.3803,108.5412,108.3614,108.4655,14014.0
2019-12-09 11:15:00,114.57,114.59,114.49,114.55,3873.0,108.456,108.475,108.3803,108.4371,3873.0
2019-12-09 11:20:00,114.55,114.57,114.5,114.53,2515.0,108.4371,108.456,108.3898,108.4182,2515.0
2019-12-09 11:25:00,114.52,114.65,114.49,114.53,6989.0,108.4087,108.5318,108.3803,108.4182,6989.0
2019-12-09 11:30:00,114.53,114.54,114.45,114.52,7264.0,108.4182,108.4276,108.3425,108.4087,7264.0
2019-12-09 11:35:00,114.53,114.63,114.52,114.58,5778.0,108.4182,108.5128,108.4087,108.4655,5778.0
2019-12-09 11:40:00,114.54,114.56,114.5,114.51,3807.0,108.4276,108.4466,108.3898,108.3993,3807.0
2019-12-09 11:45:00,114.53,114.63,114.52,114.55,6008.0,108.4182,108.5128,108.4087,108.4371,6008.0
2019-12-09 11:50:00,114.58,114.63,114.5,114.6,9536.0,108.4655,108.5128,108.3898,108.4844,9536.0
2019-12-09 11:55:00,114.61,114.64,114.55,114.64,10794.0,108.4939,108.5223,108.4371,108.5223,10794.0
2019-12-09 12:00:00,114.64,114.76,114.64,114.74,16199.0,108.5223,108.6359,108.5223,108.617,16199.0
2019-12-09 12:05:00,114.74,114.91,114.74,114.9,14056.0,108.617,108.7779,108.617,108.7684,14056.0
2019-12-09 12:10:00,114.91,115.02,114.91,114.96,14113.0,108.7779,108.882,108.7779,108.8252,14113.0
2019-12-09 12:15:00,114.96,115.06,114.95,115.04,5457.0,108.8252,108.9199,108.8158,108.901,5457.0
2019-12-09 12:20:00,115.01,115.02,114.93,115.01,8604.0,108.8726,108.882,108.7968,108.8726,8604.0
2019-12-09 12:25:00,115.02,115.06,114.95,114.98,9285.0,108.882,108.9199,108.8158,108.8442,9285.0
2019-12-09 12:30:00,114.99,115.01,114.89,114.93,8669.0,108.8536,108.8726,108.759,108.7968,8669.0
2019-12-09 12:35:00,114.94,115.01,114.9,114.98,15073.0,108.8063,108.8726,108.7684,108.8442,15073.0
2019-12-09 12:40:00,115.01,115.02,114.93,114.94,7500.0,108.8726,108.882,108.7968,108.8063,7500.0
2019-12-09 12:45:00,114.94,115.0,114.93,114.94,16777.0,108.8063,108.8631,108.7968,108.8063,16777.0
2019-12-09 12:50:00,114.94,114.99,114.92,114.92,8802.0,108.8063,108.8536,108.7874,108.7874,8802.0
2019-12-09 12:55:00,114.9,115.04,114.88,115.03,8574.0,108.7684,108.901,108.7495,108.8915,8574.0
2019-12-09 13:00:00,115.03,115.06,114.99,115.04,4501.0,108.8915,108.9199,108.8536,108.901,4501.0
2019-12-09 13:05:00,115.04,115.04,114.94,114.97,2805.0,108.901,108.901,108.8063,108.8347,2805.0
2019-12-09 13:10:00,114.95,115.02,114.94,114.96,4973.0,108.8158,108.882,108.8063,108.8252,4973.0
2019-12-09 13:15:00,114.95,115.01,114.93,114.98,8918.0,108.8158,108.8726,108.7968,108.8442,8918.0
2019-12-09 13:20:00,115.0,115.03,114.99,115.03,3727.0,108.8631,108.8915,108.8536,108.8915,3727.0
2019-12-09 13:25:00,115.02,115.02,114.92,114.92,6302.0,108.882,108.882,108.7874,108.7874,6302.0
2019-12-09 13:30:00,114.9,114.98,114.87,114.98,9052.0,108.7684,108.8442,108.74,108.8442,9052.0
2019-12-09 13:35:00,114.97,115.02,114.95,115.02,22843.0,108.8347,108.882,108.8158,108.882,22843.0
2019-12-09 13:40:00,115.02,115.03,114.93,114.94,5873.0,108.882,108.8915,108.7968,108.8063,5873.0
2019-12-09 13:45:00,114.93,115.01,114.93,115.01,11034.0,108.7968,108.8726,108.7968,108.8726,11034.0
2019-12-09 13:50:00,115.01,115.05,114.96,115.0,4149.0,108.8726,108.9104,108.8252,108.8631,4149.0
2019-12-09 13:55:00,115.0,115.01,114.94,114.96,7979.0,108.8631,108.8726,108.8063,108.8252,7979.0
2019-12-09 14:00:00,114.96,115.0,114.92,114.98,18892.0,108.8252,108.8631,108.7874,108.8442,18892.0
2019-12-09 14:05:00,114.98,114.98,114.88,114.93,26480.0,108.8442,108.8442,108.7495,108.7968,26480.0
2019-12-09 14:10:00,114.92,114.98,114.89,114.95,43002.0,108.7874,108.8442,108.759,108.8158,43002.0
2019-12-09 14:15:00,114.93,114.99,114.91,114.96,23680.0,108.7968,108.8536,108.7779,108.8252,23680.0
2019-12-09 14:20:00,114.93,114.98,114.89,114.97,24736.0,108.7968,108.8442,108.759,108.8347,24736.0
2019-12-09 14:25:00,114.95,114.99,114.92,114.98,17525.0,108.8158,108.8536,108.7874,108.8442,17525.0
2019-12-09 14:30:00,114.98,115.06,114.97,115.06,19788.0,108.8442,108.9199,108.8347,108.9199,19788.0
2019-12-09 14:35:00,115.05,115.08,115.02,115.03,6646.0,108.9104,108.9388,108.882,108.8915,6646.0
2019-12-09 14:40:00,115.02,115.03,114.94,115.0,7482.0,108.882,108.8915,108.8063,108.8631,7482.0
2019-12-09 14:45:00,115.0,115.06,115.0,115.01,6144.0,108.8631,108.9199,108.8631,108.8726,6144.0
2019-12-09 14:50:00,114.98,115.09,114.98,115.07,6401.0,108.8442,108.9483,108.8442,108.9294,6401.0
2019-12-09 14:55:00,115.08,115.11,115.05,115.1,6337.0,108.9388,108.9672,108.9104,108.9578,6337.0
2019-12-09 15:00:00,115.11,115.17,115.08,115.11,13135.0,108.9672,109.024,108.9388,108.9672,13135.0
2019-12-09 15:05:00,115.1,115.16,115.09,115.16,10757.0,108.9578,109.0146,108.9483,109.0146,10757.0
2019-12-09 15:10:00,115.15,115.19,115.11,115.18,10195.0,109.0051,109.043,108.9672,109.0335,10195.0
2019-12-09 15:15:00,115.17,115.21,115.02,115.21,37979.0,109.024,109.0619,108.882,109.0619,37979.0
2019-12-09 15:20:00,115.19,115.31,115.18,115.29,21795.0,109.043,109.1566,109.0335,109.1376,21795.0
2019-12-09 15:25:00,115.3,115.38,115.24,115.29,18458.0,109.1471,109.2228,109.0903,109.1376,18458.0
2019-12-09 15:30:00,115.28,115.29,115.1,115.22,33741.0,109.1282,109.1376,108.9578,109.0714,33741.0
2019-12-09 15:35:00,115.21,115.25,115.07,115.13,39609.0,109.0619,109.0998,108.9294,108.9862,39609.0
2019-12-09 15:40:00,115.12,115.16,115.01,115.03,11933.0,108.9767,109.0146,108.8726,108.8915,11933.0
2019-12-09 15:45:00,115.02,115.03,114.94,115.0,56122.0,108.882,108.8915,108.8063,108.8631,56122.0
2019-12-09 15:50:00,115.01,115.25,114.99,115.23,39342.0,108.8726,109.0998,108.8536,109.0808,39342.0
2019-12-09 15:55:00,115.21,115.24,115.0,115.09,88444.0,109.0619,109.0903,108.8631,108.9483,88444.0
2019-12-10 09:30:00,114.98,114.98,114.48,114.67,18606.0,108.8442,108.8442,108.3709,108.5507,18606.0
2019-12-10 09:35:00,114.66,114.75,114.37,114.37,12951.0,108.5412,108.6264,108.2667,108.2667,12951.0
2019-12-10 09:40:00,114.32,114.39,114.2,114.36,11714.0,108.2194,108.2857,108.1058,108.2573,11714.0
2019-12-10 09:45:00,114.36,114.66,114.35,114.52,16139.0,108.2573,108.5412,108.2478,108.4087,16139.0
2019-12-10 09:50:00,114.52,114.66,114.52,114.6,8834.0,108.4087,108.5412,108.4087,108.4844,8834.0
2019-12-10 09:55:00,114.63,114.67,114.49,114.56,12013.0,108.5128,108.5507,108.3803,108.4466,12013.0
2019-12-10 10:00:00,114.62,114.81,114.58,114.67,13217.0,108.5034,108.6832,108.4655,108.5507,13217.0
2019-12-10 10:05:00,114.71,114.92,114.68,114.91,5628.0,108.5886,108.7874,108.5602,108.7779,5628.0
2019-12-10 10:10:00,114.9,115.15,114.84,114.98,8955.0,108.7684,109.0051,108.7116,108.8442,8955.0
2019-12-10 10:15:00,114.95,115.14,114.86,115.06,12468.0,108.8158,108.9956,108.7306,108.9199,12468.0
2019-12-10 10:20:00,115.07,115.27,115.06,115.26,9081.0,108.9294,109.1187,108.9199,109.1092,9081.0
2019-12-10 10:25:00,115.21,115.37,115.13,115.18,7489.0,109.0619,109.2134,108.9862,109.0335,7489.0
2019-12-10 10:30:00,115.1,115.12,114.99,115.11,5823.0,108.9578,108.9767,108.8536,108.9672,5823.0
2019-12-10 10:35:00,115.09,115.13,115.04,115.1,3311.0,108.9483,108.9862,108.901,108.9578,3311.0
2019-12-10 10:40:00,115.14,115.18,115.04,115.05,4571.0,108.9956,109.0335,108.901,108.9104,4571.0
2019-12-10 10:45:00,115.01,115.04,114.99,115.03,14857.0,108.8726,108.901,108.8536,108.8915,14857.0
2019-12-10 10:50:00,115.03,115.07,114.96,115.03,24225.0,108.8915,108.9294,108.8252,108.8915,24225.0
2019-12-10 10:55:00,115.01,115.24,114.98,115.2,12548.0,108.8726,109.0903,108.8442,109.0524,12548.0
2019-12-10 11:00:00,115.25,115.28,114.99,115.08,6034.0,109.0998,109.1282,108.8536,108.9388,6034.0
2019-12-10 11:05:00,115.16,115.16,115.08,115.13,3176.0,109.0146,109.0146,108.9388,108.9862,3176.0
2019-12-10 11:10:00,115.18,115.21,114.99,115.03,4225.0,109.0335,109.0619,108.8536,108.8915,4225.0
2019-12-10 11:15:00,115.05,115.07,115.0,115.03,5614.0,108.9104,108.9294,108.8631,108.8915,5614.0
2019-12-10 11:20:00,115.0,115.03,114.98,114.98,5742.0,108.8631,108.8915,108.8442,108.8442,5742.0
2019-12-10 11:25:00,114.99,115.1,114.99,115.1,3950.0,108.8536,108.9578,108.8536,108.9578,3950.0
2019-12-10 11:30:00,115.1,115.17,115.05,115.05,4800.0,108.9578,109.024,108.9104,108.9104,4800.0
2019-12-10 11:35:00,115.05,115.05,115.0,115.03,2300.0,108.9104,108.9104,108.8631,108.8915,2300.0
2019-12-10 11:40:00,115.0,115.12,114.99,115.11,10817.0,108.8631,108.9767,108.8536,108.9672,10817.0
2019-12-10 11:45:00,115.12,115.17,115.1,115.11,5131.0,108.9767,109.024,108.9578,108.9672,5131.0
2019-12-10 11:50:00,115.09,115.15,115.07,115.09,3819.0,108.9483,109.0051,108.9294,108.9483,3819.0
2019-12-10 11:55:00,115.05,115.12,115.05,115.11,2076.0,108.9104,108.9767,108.9104,108.9672,2076.0
2019-12-10 12:00:00,115.1,115.1,115.04,115.04,3800.0,108.9578,108.9578,108.901,108.901,3800.0
2019-12-10 12:05:00,115.05,115.05,115.0,115.01,3852.0,108.9104,108.9104,108.8631,108.8726,3852.0
2019-12-10 12:10:00,115.02,115.04,115.0,115.01,4427.0,108.882,108.901,108.8631,108.8726,4427.0
2019-12-10 12:15:00,115.0,115.08,115.0,115.06,6009.0,108.8631,108.9388,108.8631,108.9199,6009.0
2019-12-10 12:20:00,115.07,115.11,115.01,115.02,7058.0,108.9294,108.9672,108.8726,108.882,7058.0
2019-12-10 12:25:00,115.01,115.03,114.88,114.88,6209.0,108.8726,108.8915,108.7495,108.7495,6209.0
2019-12-10 12:30:00,114.86,114.91,114.84,114.88,2700.0,108.7306,108.7779,108.7116,108.7495,2700.0
2019-12-10 12:35:00,114.86,114.86,114.8,114.82,2469.0,108.7306,108.7306,108.6738,108.6927,2469.0
2019-12-10 12:40:00,114.81,114.85,114.81,114.85,4112.0,108.6832,108.7211,108.6832,108.7211,4112.0
2019-12-10 12:45:00,114.85,114.93,114.85,114.92,7363.0,108.7211,108.7968,108.7211,108.7874,7363.0
2019-12-10 12:50:00,114.91,114.92,114.87,114.88,6202.0,108.7779,108.7874,108.74,108.7495,6202.0
2019-12-10 12:55:00,114.85,114.99,114.83,114.97,2902.0,108.7211,108.8536,108.7022,108.8347,2902.0
2019-12-10 13:00:00,114.99,115.0,114.92,114.96,5900.0,108.8536,108.8631,108.7874,108.8252,5900.0
2019-12-10 13:05:00,114.97,114.98,114.89,114.9,2893.0,108.8347,108.8442,108.759,108.7684,2893.0
2019-12-10 13:10:00,114.9,115.03,114.89,115.01,3400.0,108.7684,108.8915,108.759,108.8726,3400.0
2019-12-10 13:15:00,115.02,115.08,115.01,115.08,1600.0,108.882,108.9388,108.8726,108.9388,1600.0
2019-12-10 13:20:00,115.1,115.21,115.1,115.21,3642.0,108.9578,109.0619,108.9578,109.0619,3642.0
2019-12-10 13:25:00,115.17,115.17,115.1,115.11,3500.0,109.024,109.024,108.9578,108.9672,3500.0
2019-12-10 13:30:00,115.11,115.19,115.1,115.17,5322.0,108.9672,109.043,108.9578,109.024,5322.0
2019-12-10 13:35:00,115.18,115.21,115.16,115.16,3236.0,109.0335,109.0619,109.0146,109.0146,3236.0
2019-12-10 13:40:00,115.16,115.16,115.08,115.16,4956.0,109.0146,109.0146,108.9388,109.0146,4956.0
2019-12-10 13:45:00,115.15,115.15,114.98,114.98,2799.0,109.0051,109.0051,108.8442,108.8442,2799.0
2019-12-10 13:50:00,114.98,115.03,114.94,114.96,3119.0,108.8442,108.8915,108.8063,108.8252,3119.0
2019-12-10 13:55:00,114.95,115.01,114.9,115.0,4151.0,108.8158,108.8726,108.7684,108.8631,4151.0
2019-12-10 14:00:00,115.02,115.03,114.94,115.01,2534.0,108.882,108.8915,108.8063,108.8726,2534.0
2019-12-10 14:05:00,115.01,115.08,115.0,115.05,5733.0,108.8726,108.9388,108.8631,108.9104,5733.0
2019-12-10 14:10:00,115.06,115.13,115.05,115.09,4144.0,108.9199,108.9862,108.9104,108.9483,4144.0
2019-12-10 14:15:00,115.07,115.11,115.06,115.07,6236.0,108.9294,108.9672,108.9199,108.9294,6236.0
2019-12-10 14:20:00,115.05,115.07,114.96,114.96,16925.0,108.9104,108.9294,108.8252,108.8252,16925.0
2019-12-10 14:25:00,114.98,114.99,114.93,114.99,3387.0,108.8442,108.8536,108.7968,108.8536,3387.0
2019-12-10 14:30:00,115.02,115.05,114.98,114.99,5532.0,108.882,108.9104,108.8442,108.8536,5532.0
2019-12-10 14:35:00,114.98,114.99,114.94,114.95,4327.0,108.8442,108.8536,108.8063,108.8158,4327.0
2019-12-10 14:40:00,114.96,114.96,114.91,114.92,10327.0,108.8252,108.8252,108.7779,108.7874,10327.0
2019-12-10 14:45:00,114.92,114.95,114.91,114.95,9113.0,108.7874,108.8158,108.7779,108.8158,9113.0
2019-12-10 14:50:00,114.94,115.03,114.94,115.01,9591.0,108.8063,108.8915,108.8063,108.8726,9591.0
2019-12-10 14:55:00,115.0,115.02,115.0,115.0,11381.0,108.8631,108.882,108.8631,108.8631,11381.0
2019-12-10 15:00:00,115.01,115.03,115.0,115.02,7691.0,108.8726,108.8915,108.8631,108.882,7691.0
2019-12-10 15:05:00,115.01,115.03,115.0,115.01,8751.0,108.8726,108.8915,108.8631,108.8726,8751.0
2019-12-10 15:10:00,115.01,115.09,115.01,115.07,11669.0,108.8726,108.9483,108.8726,108.9294,11669.0
2019-12-10 15:15:00,115.1,115.11,114.96,115.02,7163.0,108.9578,108.9672,108.8252,108.882,7163.0
2019-12-10 15:20:00,115.02,115.04,114.99,115.03,5853.0,108.882,108.901,108.8536,108.8915,5853.0
2019-12-10 15:25:00,115.02,115.03,114.92,114.93,6848.0,108.882,108.8915,108.7874,108.7968,6848.0
2019-12-10 15:30:00,114.92,114.94,114.85,114.86,46423.0,108.7874,108.8063,108.7211,108.7306,46423.0
2019-12-10 15:35:00,114.85,114.87,114.79,114.84,21050.0,108.7211,108.74,108.6643,108.7116,21050.0
2019-12-10 15:40:00,114.84,114.97,114.81,114.94,13210.0,108.7116,108.8347,108.6832,108.8063,13210.0
2019-12-10 15:45:00,114.95,114.95,114.86,114.94,12000.0,108.8158,108.8158,108.7306,108.8063,12000.0
2019-12-10 15:50:00,114.94,115.0,114.89,114.99,31404.0,108.8063,108.8631,108.759,108.8536,31404.0
2019-12-10 15:55:00,114.98,114.98,114.82,114.97,44552.0,108.8442,108.8442,108.6927,108.8347,44552.0
2019-12-11 09:30:00,115.3,115.3,114.63,114.83,29782.0,109.1471,109.1471,108.5128,108.7022,29782.0
2019-12-11 09:35:00,114.83,114.86,114.6,114.86,11402.0,108.7022,108.7306,108.4844,108.7306,11402.0
2019-12-11 09:40:00,114.8,114.82,114.64,114.79,15750.0,108.6738,108.6927,108.5223,108.6643,15750.0
2019-12-11 09:45:00,114.83,114.9,114.68,114.9,7144.0,108.7022,108.7684,108.5602,108.7684,7144.0
2019-12-11 09:50:00,114.87,114.89,114.74,114.76,9838.0,108.74,108.759,108.617,108.6359,9838.0
2019-12-11 09:55:00,114.76,114.88,114.72,114.78,7302.0,108.6359,108.7495,108.598,108.6548,7302.0
2019-12-11 10:00:00,114.78,114.89,114.72,114.72,7532.0,108.6548,108.759,108.598,108.598,7532.0
2019-12-11 10:05:00,114.71,114.72,114.52,114.71,5700.0,108.5886,108.598,108.4087,108.5886,5700.0
2019-12-11 10:10:00,114.71,114.73,114.59,114.62,8906.0,108.5886,108.6075,108.475,108.5034,8906.0
2019-12-11 10:15:00,114.6,114.64,114.39,114.39,28396.0,108.4844,108.5223,108.2857,108.2857,28396.0
2019-12-11 10:20:00,114.4,114.44,114.13,114.19,22855.0,108.2951,108.333,108.0395,108.0963,22855.0
2019-12-11 10:25:00,114.18,114.4,114.17,114.4,24867.0,108.0869,108.2951,108.0774,108.2951,24867.0
2019-12-11 10:30:00,114.37,114.38,114.14,114.22,16182.0,108.2667,108.2762,108.049,108.1247,16182.0
2019-12-11 10:35:00,114.24,114.24,114.15,114.22,7958.0,108.1437,108.1437,108.0585,108.1247,7958.0
2019-12-11 10:40:00,114.22,114.28,114.17,114.22,6207.0,108.1247,108.1815,108.0774,108.1247,6207.0
2019-12-11 10:45:00,114.23,114.28,114.2,114.28,3149.0,108.1342,108.1815,108.1058,108.1815,3149.0
2019-12-11 10:50:00,114.27,114.42,114.22,114.42,7463.0,108.1721,108.3141,108.1247,108.3141,7463.0
2019-12-11 10:55:00,114.46,114.46,114.34,114.41,8756.0,108.3519,108.3519,108.2383,108.3046,8756.0
2019-12-11 11:00:00,114.41,114.41,114.19,114.19,5989.0,108.3046,108.3046,108.0963,108.0963,5989.0
2019-12-11 11:05:00,114.17,114.22,114.15,114.16,10241.0,108.0774,108.1247,108.0585,108.0679,10241.0
2019-12-11 11:10:00,114.19,114.26,114.15,114.23,10644.0,108.0963,108.1626,108.0585,108.1342,10644.0
2019-12-11 11:15:00,114.24,114.27,114.15,114.27,7958.0,108.1437,108.1721,108.0585,108.1721,7958.0
2019-12-11 11:20:00,114.25,114.31,114.19,114.24,5395.0,108.1531,108.2099,108.0963,108.1437,5395.0
2019-12-11 11:25:00,114.22,114.35,114.22,114.3,5831.0,108.1247,108.2478,108.1247,108.2005,5831.0
2019-12-11 11:30:00,114.31,114.37,114.29,114.36,7012.0,108.2099,108.2667,108.191,108.2573,7012.0
2019-12-11 11:35:00,114.37,114.51,114.37,114.42,6846.0,108.2667,108.3993,108.2667,108.3141,6846.0
2019-12-11 11:40:00,114.4,114.47,114.38,114.43,3750.0,108.2951,108.3614,108.2762,108.3235,3750.0
2019-12-11 11:45:00,114.42,114.44,114.38,114.38,4727.0,108.3141,108.333,108.2762,108.2762,4727.0
2019-12-11 11:50:00,114.38,114.52,114.36,114.41,6312.0,108.2762,108.4087,108.2573,108.3046,6312.0
2019-12-11 11:55:00,114.39,114.46,114.34,114.36,10320.0,108.2857,108.3519,108.2383,108.2573,10320.0
2019-12-11 12:00:00,114.37,114.43,114.31,114.42,13660.0,108.2667,108.3235,108.2099,108.3141,13660.0
2019-12-11 12:05:00,114.39,114.44,114.39,114.4,4961.0,108.2857,108.333,108.2857,108.2951,4961.0
2019-12-11 12:10:00,114.38,114.38,114.3,114.33,1825.0,108.2762,108.2762,108.2005,108.2289,1825.0
2019-12-11 12:15:00,114.33,114.37,114.27,114.32,5914.0,108.2289,108.2667,108.1721,108.2194,5914.0
2019-12-11 12:20:00,114.3,114.34,114.26,114.34,7214.0,108.2005,108.2383,108.1626,108.2383,7214.0
2019-12-11 12:25:00,114.31,114.34,114.27,114.28,5699.0,108.2099,108.2383,108.1721,108.1815,5699.0
2019-12-11 12:30:00,114.28,114.36,114.26,114.33,4170.0,108.1815,108.2573,108.1626,108.2289,4170.0
2019-12-11 12:35:00,114.32,114.37,114.27,114.27,2546.0,108.2194,108.2667,108.1721,108.1721,2546.0
2019-12-11 12:40:00,114.3,114.3,114.23,114.26,3055.0,108.2005,108.2005,108.1342,108.1626,3055.0
2019-12-11 12:45:00,114.29,114.32,114.21,114.3,7910.0,108.191,108.2194,108.1153,108.2005,7910.0
2019-12-11 12:50:00,114.3,114.37,114.28,114.35,7104.0,108.2005,108.2667,108.1815,108.2478,7104.0
2019-12-11 12:55:00,114.35,114.35,114.19,114.29,6020.0,108.2478,108.2478,108.0963,108.191,6020.0
2019-12-11 13:00:00,114.3,114.36,114.3,114.35,6559.0,108.2005,108.2573,108.2005,108.2478,6559.0
2019-12-11 13:05:00,114.34,114.36,114.28,114.36,2945.0,108.2383,108.2573,108.1815,108.2573,2945.0
2019-12-11 13:10:00,114.34,114.48,114.34,114.47,8326.0,108.2383,108.3709,108.2383,108.3614,8326.0
2019-12-11 13:15:00,114.47,114.53,114.45,114.46,5479.0,108.3614,108.4182,108.3425,108.3519,5479.0
2019-12-11 13:20:00,114.47,114.52,114.4,114.41,4923.0,108.3614,108.4087,108.2951,108.3046,4923.0
2019-12-11 13:25:00,114.41,114.51,114.4,114.4,6126.0,108.3046,108.3993,108.2951,108.2951,6126.0
2019-12-11 13:30:00,114.4,114.43,114.34,114.37,10091.0,108.2951,108.3235,108.2383,108.2667,10091.0
2019-12-11 13:35:00,114.37,114.53,114.37,114.51,7721.0,108.2667,108.4182,108.2667,108.3993,7721.0
2019-12-11 13:40:00,114.48,114.61,114.48,114.58,8413.0,108.3709,108.4939,108.3709,108.4655,8413.0
2019-12-11 13:45:00,114.61,114.61,114.53,114.54,3985.0,108.4939,108.4939,108.4182,108.4276,3985.0
2019-12-11 13:50:00,114.54,114.58,114.46,114.52,6718.0,108.4276,108.4655,108.3519,108.4087,6718.0
2019-12-11 13:55:00,114.52,114.54,114.42,114.52,5318.0,108.4087,108.4276,108.3141,108.4087,5318.0
2019-12-11 14:00:00,114.49,114.59,114.46,114.58,5400.0,108.3803,108.475,108.3519,108.4655,5400.0
2019-12-11 14:05:00,114.59,114.66,114.56,114.57,6372.0,108.475,108.5412,108.4466,108.456,6372.0
2019-12-11 14:10:00,114.55,114.63,114.42,114.48,8497.0,108.4371,108.5128,108.3141,108.3709,8497.0
2019-12-11 14:15:00,114.48,114.58,114.47,114.52,5532.0,108.3709,108.4655,108.3614,108.4087,5532.0
2019-12-11 14:20:00,114.55,114.64,114.52,114.62,14459.0,108.4371,108.5223,108.4087,108.5034,14459.0
2019-12-11 14:25:00,114.61,114.63,114.53,114.55,3453.0,108.4939,108.5128,108.4182,108.4371,3453.0
2019-12-11 14:30:00,114.55,114.55,114.44,114.44,5400.0,108.4371,108.4371,108.333,108.333,5400.0
2019-12-11 14:35:00,114.46,114.63,114.44,114.56,10103.0,108.3519,108.5128,108.333,108.4466,10103.0
2019-12-11 14:40:00,114.56,114.65,114.53,114.54,5745.0,108.4466,108.5318,108.4182,108.4276,5745.0
2019-12-11 14:45:00,114.54,114.6,114.5,114.6,5324.0,108.4276,108.4844,108.3898,108.4844,5324.0
2019-12-11 14:50:00,114.59,114.71,114.55,114.66,6708.0,108.475,108.5886,108.4371,108.5412,6708.0
2019-12-11 14:55:00,114.67,114.76,114.66,114.66,5434.0,108.5507,108.6359,108.5412,108.5412,5434.0
2019-12-11 15:00:00,114.7,114.75,114.69,114.71,3319.0,108.5791,108.6264,108.5696,108.5886,3319.0
2019-12-11 15:05:00,114.73,114.78,114.65,114.68,4731.0,108.6075,108.6548,108.5318,108.5602,4731.0
2019-12-11 15:10:00,114.69,114.72,114.58,114.62,6600.0,108.5696,108.598,108.4655,108.5034,6600.0
2019-12-11 15:15:00,114.61,114.68,114.59,114.67,6519.0,108.4939,108.5602,108.475,108.5507,6519.0
2019-12-11 15:20:00,114.66,114.75,114.65,114.73,12651.0,108.5412,108.6264,108.5318,108.6075,12651.0
2019-12-11 15:25:00,114.74,114.84,114.74,114.82,9745.0,108.617,108.7116,108.617,108.6927,9745.0
2019-12-11 15:30:00,114.81,114.88,114.8,114.85,19596.0,108.6832,108.7495,108.6738,108.7211,19596.0
2019-12-11 15:35:00,114.85,114.86,114.78,114.79,11023.0,108.7211,108.7306,108.6548,108.6643,11023.0
2019-12-11 15:40:00,114.79,114.83,114.77,114.78,26221.0,108.6643,108.7022,108.6454,108.6548,26221.0
2019-12-11 15:45:00,114.77,114.79,114.65,114.67,16150.0,108.6454,108.6643,108.5318,108.5507,16150.0
2019-12-11 15:50:00,114.68,114.93,114.67,114.91,25867.0,108.5602,108.7968,108.5507,108.7779,25867.0
2019-12-11 15:55:00,114.93,114.93,114.76,114.86,56813.0,108.7968,108.7968,108.6359,108.7306,56813.0
2019-12-12 09:30:00,114.88,114.88,114.57,114.77,20301.0,108.7495,108.7495,108.456,108.6454,20301.0
2019-12-12 09:35:00,114.82,115.75,114.64,115.53,18400.0,108.6927,109.5731,108.5223,109.3648,18400.0
2019-12-12 09:40:00,115.55,115.85,115.3,115.84,12156.0,109.3838,109.6677,109.1471,109.6583,12156.0
2019-12-12 09:45:00,115.78,115.8,115.57,115.66,19044.0,109.6015,109.6204,109.4027,109.4879,19044.0
2019-12-12 09:50:00,115.66,116.03,115.6,115.95,14473.0,109.4879,109.8381,109.4311,109.7624,14473.0
2019-12-12 09:55:00,115.91,116.23,115.89,116.19,23128.0,109.7245,110.0275,109.7056,109.9896,23128.0
2019-12-12 10:00:00,116.18,116.34,116.05,116.25,20871.0,109.9801,110.1316,109.8571,110.0464,20871.0
2019-12-12 10:05:00,116.2,116.32,115.98,116.15,11505.0,109.9991,110.1127,109.7908,109.9517,11505.0
2019-12-12 10:10:00,116.17,116.3,115.98,116.23,14704.0,109.9707,110.0937,109.7908,110.0275,14704.0
2019-12-12 10:15:00,116.22,116.23,116.05,116.2,7178.0,110.018,110.0275,109.8571,109.9991,7178.0
2019-12-12 10:20:00,116.28,116.34,116.08,116.21,6930.0,110.0748,110.1316,109.8855,110.0085,6930.0
2019-12-12 10:25:00,116.2,116.27,116.14,116.27,18087.0,109.9991,110.0653,109.9423,110.0653,18087.0
2019-12-12 10:30:00,116.27,116.27,116.13,116.25,20802.0,110.0653,110.0653,109.9328,110.0464,20802.0
2019-12-12 10:35:00,116.21,116.21,116.02,116.04,6993.0,110.0085,110.0085,109.8287,109.8476,6993.0
2019-12-12 10:40:00,116.06,116.09,116.0,116.05,6300.0,109.8665,109.8949,109.8097,109.8571,6300.0
2019-12-12 10:45:00,116.05,116.09,116.0,116.05,10552.0,109.8571,109.8949,109.8097,109.8571,10552.0
2019-12-12 10:50:00,116.02,116.28,116.02,116.28,9598.0,109.8287,110.0748,109.8287,110.0748,9598.0
2019-12-12 10:55:00,116.32,116.33,116.21,116.21,6621.0,110.1127,110.1221,110.0085,110.0085,6621.0
2019-12-12 11:00:00,116.19,116.28,116.13,116.26,4748.0,109.9896,110.0748,109.9328,110.0559,4748.0
2019-12-12 11:05:00,116.25,116.3,116.2,116.21,5520.0,110.0464,110.0937,109.9991,110.0085,5520.0
2019-12-12 11:10:00,116.22,116.25,116.17,116.21,2400.0,110.018,110.0464,109.9707,110.0085,2400.0
2019-12-12 11:15:00,116.18,116.23,116.09,116.16,3649.0,109.9801,110.0275,109.8949,109.9612,3649.0
2019-12-12 11:20:00,116.15,116.18,116.05,116.05,6900.0,109.9517,109.9801,109.8571,109.8571,6900.0
2019-12-12 11:25:00,116.04,116.11,116.0,116.02,10848.0,109.8476,109.9139,109.8097,109.8287,10848.0
2019-12-12 11:30:00,116.02,116.08,115.9,115.98,21580.0,109.8287,109.8855,109.7151,109.7908,21580.0
2019-12-12 11:35:00,115.99,116.02,115.93,115.93,8361.0,109.8003,109.8287,109.7435,109.7435,8361.0
2019-12-12 11:40:00,115.88,115.91,115.85,115.88,8172.0,109.6961,109.7245,109.6677,109.6961,8172.0
2019-12-12 11:45:00,115.86,115.96,115.85,115.89,7830.0,109.6772,109.7719,109.6677,109.7056,7830.0
2019-12-12 11:50:00,115.86,116.0,115.8,115.84,8974.0,109.6772,109.8097,109.6204,109.6583,8974.0
2019-12-12 11:55:00,115.84,115.98,115.73,115.83,13124.0,109.6583,109.7908,109.5541,109.6488,13124.0
2019-12-12 12:00:00,115.8,115.84,115.77,115.8,3294.0,109.6204,109.6583,109.592,109.6204,3294.0
2019-12-12 12:05:00,115.79,115.88,115.78,115.87,7460.0,109.6109,109.6961,109.6015,109.6867,7460.0
2019-12-12 12:10:00,115.87,115.87,115.73,115.73,3983.0,109.6867,109.6867,109.5541,109.5541,3983.0
2019-12-12 12:15:00,115.72,115.84,115.72,115.78,10255.0,109.5447,109.6583,109.5447,109.6015,10255.0
2019-12-12 12:20:00,115.78,115.8,115.7,115.7,7303.0,109.6015,109.6204,109.5257,109.5257,7303.0
2019-12-12 12:25:00,115.66,115.75,115.66,115.75,2321.0,109.4879,109.5731,109.4879,109.5731,2321.0
2019-12-12 12:30:00,115.81,116.0,115.79,115.96,4209.0,109.6299,109.8097,109.6109,109.7719,4209.0
2019-12-12 12:35:00,115.99,115.99,115.94,115.94,2706.0,109.8003,109.8003,109.7529,109.7529,2706.0
2019-12-12 12:40:00,115.95,115.95,115.83,115.91,5538.0,109.7624,109.7624,109.6488,109.7245,5538.0
2019-12-12 12:45:00,115.92,116.01,115.92,115.95,14268.0,109.734,109.8192,109.734,109.7624,14268.0
2019-12-12 12:50:00,115.94,116.05,115.91,115.99,7126.0,109.7529,109.8571,109.7245,109.8003,7126.0
2019-12-12 12:55:00,116.01,116.01,115.94,115.96,13288.0,109.8192,109.8192,109.7529,109.7719,13288.0
2019-12-12 13:00:00,115.98,116.14,115.98,116.14,6691.0,109.7908,109.9423,109.7908,109.9423,6691.0
2019-12-12 13:05:00,116.12,116.2,116.1,116.13,7078.0,109.9233,109.9991,109.9044,109.9328,7078.0
2019-12-12 13:10:00,116.1,116.22,116.08,116.19,8391.0,109.9044,110.018,109.8855,109.9896,8391.0
2019-12-12 13:15:00,116.21,116.25,116.21,116.22,5775.0,110.0085,110.0464,110.0085,110.018,5775.0
2019-12-12 13:20:00,116.22,116.22,116.07,116.08,5176.0,110.018,110.018,109.876,109.8855,5176.0
2019-12-12 13:25:00,116.08,116.17,116.08,116.17,6546.0,109.8855,109.9707,109.8855,109.9707,6546.0
2019-12-12 13:30:00,116.16,116.17,116.12,116.12,3948.0,109.9612,109.9707,109.9233,109.9233,3948.0
2019-12-12 13:35:00,116.12,116.12,116.06,116.07,9367.0,109.9233,109.9233,109.8665,109.876,9367.0
2019-12-12 13:40:00,116.08,116.14,116.02,116.06,7652.0,109.8855,109.9423,109.8287,109.8665,7652.0
2019-12-12 13:45:00,116.06,116.08,115.97,116.01,11605.0,109.8665,109.8855,109.7813,109.8192,11605.0
2019-12-12 13:50:00,116.02,116.06,116.02,116.04,2552.0,109.8287,109.8665,109.8287,109.8476,2552.0
2019-12-12 13:55:00,116.02,116.04,115.96,116.03,7035.0,109.8287,109.8476,109.7719,109.8381,7035.0
2019-12-12 14:00:00,116.05,116.07,115.95,115.99,4297.0,109.8571,109.876,109.7624,109.8003,4297.0
2019-12-12 14:05:00,116.01,116.13,115.99,116.13,6473.0,109.8192,109.9328,109.8003,109.9328,6473.0
2019-12-12 14:10:00,116.13,116.17,116.01,116.06,5979.0,109.9328,109.9707,109.8192,109.8665,5979.0
2019-12-12 14:15:00,116.05,116.1,115.99,116.05,2844.0,109.8571,109.9044,109.8003,109.8571,2844.0
2019-12-12 14:20:00,116.04,116.05,115.98,116.0,3700.0,109.8476,109.8571,109.7908,109.8097,3700.0
2019-12-12 14:25:00,116.01,116.05,115.95,116.04,8207.0,109.8192,109.8571,109.7624,109.8476,8207.0
2019-12-12 14:30:00,116.06,116.79,116.05,116.62,24886.0,109.8665,110.5576,109.8571,110.3967,24886.0
2019-12-12 14:35:00,116.63,116.63,116.39,116.51,8093.0,110.4061,110.4061,110.1789,110.2925,8093.0
2019-12-12 14:40:00,116.58,116.69,116.53,116.54,5500.0,110.3588,110.4629,110.3115,110.3209,5500.0
2019-12-12 14:45:00,116.53,116.54,116.31,116.34,8797.0,110.3115,110.3209,110.1032,110.1316,8797.0
2019-12-12 14:50:00,116.31,116.39,116.21,116.35,7956.0,110.1032,110.1789,110.0085,110.1411,7956.0
2019-12-12 14:55:00,116.37,116.45,116.34,116.34,5010.0,110.16,110.2357,110.1316,110.1316,5010.0
2019-12-12 15:00:00,116.35,116.49,116.34,116.43,10540.0,110.1411,110.2736,110.1316,110.2168,10540.0
2019-12-12 15:05:00,116.47,116.52,116.41,116.43,10329.0,110.2547,110.302,110.1979,110.2168,10329.0
2019-12-12 15:10:00,116.43,116.45,116.3,116.31,9171.0,110.2168,110.2357,110.0937,110.1032,9171.0
2019-12-12 15:15:00,116.28,116.35,116.25,116.33,7327.0,110.0748,110.1411,110.0464,110.1221,7327.0
2019-12-12 15:20:00,116.3,116.33,116.22,116.24,7331.0,110.0937,110.1221,110.018,110.0369,7331.0
2019-12-12 15:25:00,116.25,116.39,116.23,116.37,17573.0,110.0464,110.1789,110.0275,110.16,17573.0
2019-12-12 15:30:00,116.37,116.38,116.29,116.31,11465.0,110.16,110.1695,110.0843,110.1032,11465.0
2019-12-12 15:35:00,116.3,116.39,116.25,116.31,12988.0,110.0937,110.1789,110.0464,110.1032,12988.0
2019-12-12 15:40:00,116.31,116.42,116.3,116.4,13430.0,110.1032,110.2073,110.0937,110.1884,13430.0
2019-12-12 15:45:00,116.39,116.5,116.34,116.46,15631.0,110.1789,110.2831,110.1316,110.2452,15631.0
2019-12-12 15:50:00,116.51,116.63,116.47,116.58,33688.0,110.2925,110.4061,110.2547,110.3588,33688.0
2019-12-12 15:55:00,116.53,116.53,116.38,116.43,71212.0,110.3115,110.3115,110.1695,110.2168,71212.0
2019-12-13 09:30:00,116.3,116.3,115.75,115.75,33850.0,110.0937,110.0937,109.5731,109.5731,33850.0
2019-12-13 09:35:00,115.78,115.88,115.71,115.78,16076.0,109.6015,109.6961,109.5352,109.6015,16076.0
2019-12-13 09:40:00,115.74,115.79,115.52,115.52,21896.0,109.5636,109.6109,109.3554,109.3554,21896.0
2019-12-13 09:45:00,115.52,115.72,115.5,115.69,12045.0,109.3554,109.5447,109.3364,109.5163,12045.0
2019-12-13 09:50:00,115.7,115.7,115.58,115.67,7323.0,109.5257,109.5257,109.4122,109.4973,7323.0
2019-12-13 09:55:00,115.75,115.77,115.59,115.68,7400.0,109.5731,109.592,109.4216,109.5068,7400.0
2019-12-13 10:00:00,115.65,116.33,115.56,116.3,13977.0,109.4784,110.1221,109.3932,110.0937,13977.0
2019-12-13 10:05:00,116.3,116.35,116.03,116.19,5695.0,110.0937,110.1411,109.8381,109.9896,5695.0
2019-12-13 10:10:00,116.29,116.29,116.08,116.08,5209.0,110.0843,110.0843,109.8855,109.8855,5209.0
2019-12-13 10:15:00,116.01,116.38,116.0,116.3,8350.0,109.8192,110.1695,109.8097,110.0937,8350.0
2019-12-13 10:20:00,116.35,116.39,116.07,116.17,3730.0,110.1411,110.1789,109.876,109.9707,3730.0
2019-12-13 10:25:00,116.1,116.21,115.98,116.0,15998.0,109.9044,110.0085,109.7908,109.8097,15998.0
2019-12-13 10:30:00,116.0,116.0,115.77,115.85,13342.0,109.8097,109.8097,109.592,109.6677,13342.0
2019-12-13 10:35:00,115.9,115.9,115.43,115.5,20053.0,109.7151,109.7151,109.2702,109.3364,20053.0
2019-12-13 10:40:00,115.48,115.76,115.48,115.58,16136.0,109.3175,109.5825,109.3175,109.4122,16136.0
2019-12-13 10:45:00,115.62,115.78,115.55,115.73,11081.0,109.45,109.6015,109.3838,109.5541,11081.0
2019-12-13 10:50:00,115.78,115.8,115.67,115.68,3559.0,109.6015,109.6204,109.4973,109.5068,3559.0
2019-12-13 10:55:00,115.65,115.77,115.64,115.64,6206.0,109.4784,109.592,109.4689,109.4689,6206.0
2019-12-13 11:00:00,115.65,115.65,115.4,115.4,16162.0,109.4784,109.4784,109.2418,109.2418,16162.0
2019-12-13 11:05:00,115.4,115.53,115.36,115.52,9530.0,109.2418,109.3648,109.2039,109.3554,9530.0
2019-12-13 11:10:00,115.51,115.61,115.5,115.59,9023.0,109.3459,109.4405,109.3364,109.4216,9023.0
2019-12-13 11:15:00,115.59,115.64,115.5,115.5,13286.0,109.4216,109.4689,109.3364,109.3364,13286.0
2019-12-13 11:20:00,115.51,115.53,115.4,115.45,11618.0,109.3459,109.3648,109.2418,109.2891,11618.0
2019-12-13 11:25:00,115.45,115.52,115.41,115.46,11268.0,109.2891,109.3554,109.2512,109.2986,11268.0
2019-12-13 11:30:00,115.44,115.53,115.39,115.46,29074.0,109.2796,109.3648,109.2323,109.2986,29074.0
2019-12-13 11:35:00,115.46,115.66,115.46,115.59,14048.0,109.2986,109.4879,109.2986,109.4216,14048.0
2019-12-13 11:40:00,115.57,115.64,115.49,115.5,13914.0,109.4027,109.4689,109.327,109.3364,13914.0
2019-12-13 11:45:00,115.46,115.63,115.44,115.6,10738.0,109.2986,109.4595,109.2796,109.4311,10738.0
2019-12-13 11:50:00,115.61,115.67,115.56,115.56,16338.0,109.4405,109.4973,109.3932,109.3932,16338.0
2019-12-13 11:55:00,115.6,115.65,115.55,115.56,19451.0,109.4311,109.4784,109.3838,109.3932,19451.0
2019-12-13 12:00:00,115.58,115.71,115.58,115.63,4721.0,109.4122,109.5352,109.4122,109.4595,4721.0
2019-12-13 12:05:00,115.62,115.62,115.55,115.57,10646.0,109.45,109.45,109.3838,109.4027,10646.0
2019-12-13 12:10:00,115.58,115.61,115.47,115.51,8759.0,109.4122,109.4405,109.308,109.3459,8759.0
2019-12-13 12:15:00,115.52,115.56,115.43,115.43,4551.0,109.3554,109.3932,109.2702,109.2702,4551.0
2019-12-13 12:20:00,115.43,115.44,115.38,115.41,5994.0,109.2702,109.2796,109.2228,109.2512,5994.0
2019-12-13 12:25:00,115.42,115.46,115.36,115.44,7323.0,109.2607,109.2986,109.2039,109.2796,7323.0
2019-12-13 12:30:00,115.45,115.45,115.32,115.33,8380.0,109.2891,109.2891,109.166,109.1755,8380.0
2019-12-13 12:35:00,115.33,115.35,115.25,115.26,4552.0,109.1755,109.1944,109.0998,109.1092,4552.0
2019-12-13 12:40:00,115.27,115.3,115.25,115.3,21696.0,109.1187,109.1471,109.0998,109.1471,21696.0
2019-12-13 12:45:00,115.32,115.37,115.31,115.31,3294.0,109.166,109.2134,109.1566,109.1566,3294.0
2019-12-13 12:50:00,115.28,115.35,115.27,115.35,15439.0,109.1282,109.1944,109.1187,109.1944,15439.0
2019-12-13 12:55:00,115.35,115.53,115.35,115.53,24407.0,109.1944,109.3648,109.1944,109.3648,24407.0
2019-12-13 13:00:00,115.57,115.58,115.5,115.5,4951.0,109.4027,109.4122,109.3364,109.3364,4951.0
2019-12-13 13:05:00,115.5,115.51,115.27,115.33,6720.0,109.3364,109.3459,109.1187,109.1755,6720.0
2019-12-13 13:10:00,115.33,115.34,115.27,115.28,3804.0,109.1755,109.185,109.1187,109.1282,3804.0
2019-12-13 13:15:00,115.3,115.38,115.28,115.31,4775.0,109.1471,109.2228,109.1282,109.1566,4775.0
2019-12-13 13:20:00,115.31,115.33,115.25,115.32,4318.0,109.1566,109.1755,109.0998,109.166,4318.0
2019-12-13 13:25:00,115.31,115.33,115.25,115.25,3566.0,109.1566,109.1755,109.0998,109.0998,3566.0
2019-12-13 13:30:00,115.29,115.33,115.24,115.24,7196.0,109.1376,109.1755,109.0903,109.0903,7196.0
2019-12-13 13:35:00,115.24,115.32,115.24,115.31,14594.0,109.0903,109.166,109.0903,109.1566,14594.0
2019-12-13 13:40:00,115.32,115.4,115.32,115.39,2500.0,109.166,109.2418,109.166,109.2323,2500.0
2019-12-13 13:45:00,115.39,115.4,115.33,115.39,4496.0,109.2323,109.2418,109.1755,109.2323,4496.0
2019-12-13 13:50:00,115.41,115.57,115.4,115.45,8751.0,109.2512,109.4027,109.2418,109.2891,8751.0
2019-12-13 13:55:00,115.46,115.59,115.4,115.57,5985.0,109.2986,109.4216,109.2418,109.4027,5985.0
2019-12-13 14:00:00,115.58,115.64,115.58,115.6,3108.0,109.4122,109.4689,109.4122,109.4311,3108.0
2019-12-13 14:05:00,115.61,115.68,115.61,115.67,2000.0,109.4405,109.5068,109.4405,109.4973,2000.0
2019-12-13 14:10:00,115.68,115.7,115.65,115.67,3708.0,109.5068,109.5257,109.4784,109.4973,3708.0
2019-12-13 14:15:00,115.67,115.67,115.57,115.58,3144.0,109.4973,109.4973,109.4027,109.4122,3144.0
2019-12-13 14:20:00,115.57,115.6,115.48,115.49,3139.0,109.4027,109.4311,109.3175,109.327,3139.0
2019-12-13 14:25:00,115.48,115.49,115.36,115.38,3775.0,109.3175,109.327,109.2039,109.2228,3775.0
2019-12-13 14:30:00,115.4,115.59,115.4,115.58,4941.0,109.2418,109.4216,109.2418,109.4122,4941.0
2019-12-13 14:35:00,115.58,115.58,115.48,115.54,4119.0,109.4122,109.4122,109.3175,109.3743,4119.0
2019-12-13 14:40:00,115.57,115.6,115.55,115.58,3169.0,109.4027,109.4311,109.3838,109.4122,3169.0
2019-12-13 14:45:00,115.58,115.67,115.58,115.66,3196.0,109.4122,109.4973,109.4122,109.4879,3196.0
2019-12-13 14:50:00,115.63,115.65,115.54,115.6,5873.0,109.4595,109.4784,109.3743,109.4311,5873.0
2019-12-13 14:55:00,115.64,115.67,115.6,115.6,4010.0,109.4689,109.4973,109.4311,109.4311,4010.0
2019-12-13 15:00:00,115.62,115.68,115.59,115.63,2453.0,109.45,109.5068,109.4216,109.4595,2453.0
2019-12-13 15:05:00,115.62,115.64,115.55,115.57,3441.0,109.45,109.4689,109.3838,109.4027,3441.0
2019-12-13 15:10:00,115.55,115.62,115.53,115.62,3903.0,109.3838,109.45,109.3648,109.45,3903.0
2019-12-13 15:15:00,115.63,115.63,115.57,115.59,5150.0,109.4595,109.4595,109.4027,109.4216,5150.0
2019-12-13 15:20:00,115.6,115.63,115.57,115.57,7067.0,109.4311,109.4595,109.4027,109.4027,7067.0
2019-12-13 15:25:00,115.58,115.62,115.58,115.61,3599.0,109.4122,109.45,109.4122,109.4405,3599.0
2019-12-13 15:30:00,115.61,115.73,115.59,115.71,10799.0,109.4405,109.5541,109.4216,109.5352,10799.0
2019-12-13 15:35:00,115.7,115.76,115.67,115.76,6798.0,109.5257,109.5825,109.4973,109.5825,6798.0
2019-12-13 15:40:00,115.74,115.8,115.69,115.7,8215.0,109.5636,109.6204,109.5163,109.5257,8215.0
2019-12-13 15:45:00,115.67,115.7,115.6,115.63,10103.0,109.4973,109.5257,109.4311,109.4595,10103.0
2019-12-13 15:50:00,115.63,115.68,115.43,115.43,17546.0,109.4595,109.5068,109.2702,109.2702,17546.0
2019-12-13 15:55:00,115.43,115.54,115.41,115.49,51806.0,109.2702,109.3743,109.2512,109.327,51806.0
2019-12-16 09:30:00,116.03,116.53,115.86,116.15,25404.0,109.8381,110.3115,109.6772,109.9517,25404.0
2019-12-16 09:35:00,116.11,116.25,115.82,116.0,18031.0,109.9139,110.0464,109.6393,109.8097,18031.0
2019-12-16 09:40:00,116.03,116.15,115.85,115.85,11525.0,109.8381,109.9517,109.6677,109.6677,11525.0
2019-12-16 09:45:00,115.92,115.93,115.74,115.76,11513.0,109.734,109.7435,109.5636,109.5825,11513.0
2019-12-16 09:50:00,115.84,115.85,115.75,115.75,10926.0,109.6583,109.6677,109.5731,109.5731,10926.0
2019-12-16 09:55:00,115.75,115.77,115.5,115.69,30290.0,109.5731,109.592,109.3364,109.5163,30290.0
2019-12-16 10:00:00,115.73,115.79,115.59,115.59,29777.0,109.5541,109.6109,109.4216,109.4216,29777.0
2019-12-16 10:05:00,115.61,115.61,115.35,115.54,16071.0,109.4405,109.4405,109.1944,109.3743,16071.0
2019-12-16 10:10:00,115.52,115.58,115.5,115.51,10622.0,109.3554,109.4122,109.3364,109.3459,10622.0
2019-12-16 10:15:00,115.52,115.56,115.48,115.54,14607.0,109.3554,109.3932,109.3175,109.3743,14607.0
2019-12-16 10:20:00,115.54,115.54,115.47,115.52,17640.0,109.3743,109.3743,109.308,109.3554,17640.0
2019-12-16 10:25:00,115.52,115.53,115.45,115.47,13030.0,109.3554,109.3648,109.2891,109.308,13030.0
2019-12-16 10:30:00,115.48,115.51,115.47,115.47,14175.0,109.3175,109.3459,109.308,109.308,14175.0
2019-12-16 10:35:00,115.48,115.52,115.45,115.51,13705.0,109.3175,109.3554,109.2891,109.3459,13705.0
2019-12-16 10:40:00,115.54,115.57,115.51,115.51,15883.0,109.3743,109.4027,109.3459,109.3459,15883.0
2019-12-16 10:45:00,115.54,115.54,115.47,115.48,9919.0,109.3743,109.3743,109.308,109.3175,9919.0
2019-12-16 10:50:00,115.51,115.51,115.36,115.36,10656.0,109.3459,109.3459,109.2039,109.2039,10656.0
2019-12-16 10:55:00,115.35,115.4,115.25,115.31,13147.0,109.1944,109.2418,109.0998,109.1566,13147.0
2019-12-16 11:00:00,115.34,115.35,115.25,115.29,9785.0,109.185,109.1944,109.0998,109.1376,9785.0
2019-12-16 11:05:00,115.28,115.34,115.25,115.29,16167.0,109.1282,109.185,109.0998,109.1376,16167.0
2019-12-16 11:10:00,115.3,115.35,115.28,115.34,13657.0,109.1471,109.1944,109.1282,109.185,13657.0
2019-12-16 11:15:00,115.33,115.35,115.28,115.3,8015.0,109.1755,109.1944,109.1282,109.1471,8015.0
2019-12-16 11:20:00,115.29,115.32,115.18,115.19,20851.0,109.1376,109.166,109.0335,109.043,20851.0
2019-12-16 11:25:00,115.19,115.2,115.09,115.16,10675.0,109.043,109.0524,108.9483,109.0146,10675.0
2019-12-16 11:30:00,115.18,115.23,115.18,115.21,6756.0,109.0335,109.0808,109.0335,109.0619,6756.0
2019-12-16 11:35:00,115.21,115.25,115.16,115.25,14052.0,109.0619,109.0998,109.0146,109.0998,14052.0
2019-12-16 11:40:00,115.22,115.4,115.22,115.36,10735.0,109.0714,109.2418,109.0714,109.2039,10735.0
2019-12-16 11:45:00,115.36,115.45,115.36,115.4,10180.0,109.2039,109.2891,109.2039,109.2418,10180.0
2019-12-16 11:50:00,115.39,115.39,115.33,115.34,14597.0,109.2323,109.2323,109.1755,109.185,14597.0
2019-12-16 11:55:00,115.34,115.42,115.33,115.38,10898.0,109.185,109.2607,109.1755,109.2228,10898.0
2019-12-16 12:00:00,115.39,115.47,115.38,115.44,11886.0,109.2323,109.308,109.2228,109.2796,11886.0
2019-12-16 12:05:00,115.46,115.48,115.38,115.38,7712.0,109.2986,109.3175,109.2228,109.2228,7712.0
2019-12-16 12:10:00,115.39,115.42,115.34,115.37,8978.0,109.2323,109.2607,109.185,109.2134,8978.0
2019-12-16 12:15:00,115.36,115.44,115.32,115.32,15651.0,109.2039,109.2796,109.166,109.166,15651.0
2019-12-16 12:20:00,115.29,115.35,115.28,115.32,5300.0,109.1376,109.1944,109.1282,109.166,5300.0
2019-12-16 12:25:00,115.35,115.5,115.33,115.43,13483.0,109.1944,109.3364,109.1755,109.2702,13483.0
2019-12-16 12:30:00,115.44,115.46,115.34,115.36,4500.0,109.2796,109.2986,109.185,109.2039,4500.0
2019-12-16 12:35:00,115.37,115.43,115.34,115.43,5866.0,109.2134,109.2702,109.185,109.2702,5866.0
2019-12-16 12:40:00,115.43,115.43,115.32,115.34,6467.0,109.2702,109.2702,109.166,109.185,6467.0
2019-12-16 12:45:00,115.33,115.4,115.32,115.32,6912.0,109.1755,109.2418,109.166,109.166,6912.0
2019-12-16 12:50:00,115.32,115.39,115.29,115.37,16315.0,109.166,109.2323,109.1376,109.2134,16315.0
2019-12-16 12:55:00,115.35,115.38,115.35,115.37,3233.0,109.1944,109.2228,109.1944,109.2134,3233.0
2019-12-16 13:00:00,115.36,115.36,115.16,115.18,21411.0,109.2039,109.2039,109.0146,109.0335,21411.0
2019-12-16 13:05:00,115.18,115.18,115.01,115.02,38490.0,109.0335,109.0335,108.8726,108.882,38490.0
2019-12-16 13:10:00,115.01,115.06,114.99,115.04,45936.0,108.8726,108.9199,108.8536,108.901,45936.0
2019-12-16 13:15:00,115.03,115.07,114.97,114.97,19225.0,108.8915,108.9294,108.8347,108.8347,19225.0
2019-12-16 13:20:00,114.98,115.04,114.92,115.02,8053.0,108.8442,108.901,108.7874,108.882,8053.0
2019-12-16 13:25:00,115.01,115.13,115.01,115.08,9608.0,108.8726,108.9862,108.8726,108.9388,9608.0
2019-12-16 13:30:00,115.09,115.1,115.0,115.03,11904.0,108.9483,108.9578,108.8631,108.8915,11904.0
2019-12-16 13:35:00,115.03,115.03,114.89,114.96,7205.0,108.8915,108.8915,108.759,108.8252,7205.0
2019-12-16 13:40:00,114.97,114.98,114.88,114.89,12353.0,108.8347,108.8442,108.7495,108.759,12353.0
2019-12-16 13:45:00,114.92,115.05,114.79,114.91,25383.0,108.7874,108.9104,108.6643,108.7779,25383.0
2019-12-16 13:50:00,114.91,114.95,114.89,114.9,8670.0,108.7779,108.8158,108.759,108.7684,8670.0
2019-12-16 13:55:00,114.89,114.89,114.81,114.85,8169.0,108.759,108.759,108.6832,108.7211,8169.0
2019-12-16 14:00:00,114.85,114.86,114.75,114.75,7074.0,108.7211,108.7306,108.6264,108.6264,7074.0
2019-12-16 14:05:00,114.75,114.77,114.66,114.66,13650.0,108.6264,108.6454,108.5412,108.5412,13650.0
2019-12-16 14:10:00,114.67,114.75,114.66,114.71,22347.0,108.5507,108.6264,108.5412,108.5886,22347.0
2019-12-16 14:15:00,114.7,114.76,114.7,114.7,15795.0,108.5791,108.6359,108.5791,108.5791,15795.0
2019-12-16 14:20:00,114.7,114.73,114.54,114.54,14825.0,108.5791,108.6075,108.4276,108.4276,14825.0
2019-12-16 14:25:00,114.52,114.57,114.39,114.44,10644.0,108.4087,108.456,108.2857,108.333,10644.0
2019-12-16 14:30:00,114.46,114.47,114.33,114.36,13147.0,108.3519,108.3614,108.2289,108.2573,13147.0
2019-12-16 14:35:00,114.36,114.4,114.23,114.26,16056.0,108.2573,108.2951,108.1342,108.1626,16056.0
2019-12-16 14:40:00,114.29,114.43,114.28,114.32,10868.0,108.191,108.3235,108.1815,108.2194,10868.0
2019-12-16 14:45:00,114.31,114.38,114.31,114.35,5528.0,108.2099,108.2762,108.2099,108.2478,5528.0
2019-12-16 14:50:00,114.35,114.36,114.22,114.22,18900.0,108.2478,108.2573,108.1247,108.1247,18900.0
2019-12-16 14:55:00,114.24,114.35,114.18,114.18,10359.0,108.1437,108.2478,108.0869,108.0869,10359.0
2019-12-16 15:00:00,114.2,114.34,114.19,114.29,9639.0,108.1058,108.2383,108.0963,108.191,9639.0
2019-12-16 15:05:00,114.27,114.32,114.23,114.26,11808.0,108.1721,108.2194,108.1342,108.1626,11808.0
2019-12-16 15:10:00,114.25,114.39,114.24,114.37,10299.0,108.1531,108.2857,108.1437,108.2667,10299.0
2019-12-16 15:15:00,114.36,114.48,114.36,114.47,13334.0,108.2573,108.3709,108.2573,108.3614,13334.0
2019-12-16 15:20:00,114.47,114.52,114.43,114.51,14170.0,108.3614,108.4087,108.3235,108.3993,14170.0
2019-12-16 15:25:00,114.51,114.51,114.4,114.42,13988.0,108.3993,108.3993,108.2951,108.3141,13988.0
2019-12-16 15:30:00,114.43,114.52,114.39,114.52,22984.0,108.3235,108.4087,108.2857,108.4087,22984.0
2019-12-16 15:35:00,114.52,114.55,114.5,114.52,21218.0,108.4087,108.4371,108.3898,108.4087,21218.0
2019-12-16 15:40:00,114.51,114.52,114.3,114.31,18662.0,108.3993,108.4087,108.2005,108.2099,18662.0
2019-12-16 15:45:00,114.3,114.33,114.22,114.32,23504.0,108.2005,108.2289,108.1247,108.2194,23504.0
2019-12-16 15:50:00,114.33,114.5,114.32,114.39,33386.0,108.2289,108.3898,108.2194,108.2857,33386.0
2019-12-16 15:55:00,114.38,114.51,114.33,114.4,88520.0,108.2762,108.3993,108.2289,108.2951,88520.0
2019-12-17 09:30:00,114.71,114.71,113.79,114.18,54876.0,108.5886,108.5886,107.7177,108.0869,54876.0
2019-12-17 09:35:00,114.18,114.57,114.18,114.3,18139.0,108.0869,108.456,108.0869,108.2005,18139.0
2019-12-17 09:40:00,114.36,114.37,113.83,114.04,35408.0,108.2573,108.2667,107.7555,107.9543,35408.0
2019-12-17 09:45:00,114.0,114.09,113.73,113.77,21826.0,107.9165,108.0017,107.6609,107.6987,21826.0
2019-12-17 09:50:00,113.83,113.95,113.73,113.9,18046.0,107.7555,107.8691,107.6609,107.8218,18046.0
2019-12-17 09:55:00,113.9,113.94,113.68,113.74,20439.0,107.8218,107.8597,107.6135,107.6703,20439.0
2019-12-17 10:00:00,113.7,113.95,113.62,113.73,20888.0,107.6325,107.8691,107.5567,107.6609,20888.0
2019-12-17 10:05:00,113.78,113.87,113.73,113.85,9338.0,107.7082,107.7934,107.6609,107.7745,9338.0
2019-12-17 10:10:00,113.88,114.21,113.88,114.15,13914.0,107.8029,108.1153,107.8029,108.0585,13914.0
2019-12-17 10:15:00,114.15,114.17,114.01,114.02,20454.0,108.0585,108.0774,107.9259,107.9354,20454.0
2019-12-17 10:20:00,114.01,114.03,113.82,113.92,8274.0,107.9259,107.9449,107.7461,107.8407,8274.0
2019-12-17 10:25:00,113.94,114.12,113.92,114.01,14194.0,107.8597,108.0301,107.8407,107.9259,14194.0
2019-12-17 10:30:00,114.0,114.05,113.94,114.0,10971.0,107.9165,107.9638,107.8597,107.9165,10971.0
2019-12-17 10:35:00,114.03,114.06,113.96,114.05,10387.0,107.9449,107.9733,107.8786,107.9638,10387.0
2019-12-17 10:40:00,114.07,114.12,113.96,114.01,8642.0,107.9827,108.0301,107.8786,107.9259,8642.0
2019-12-17 10:45:00,114.01,114.06,113.91,113.96,8075.0,107.9259,107.9733,107.8313,107.8786,8075.0
2019-12-17 10:50:00,113.97,114.04,113.91,113.92,6690.0,107.8881,107.9543,107.8313,107.8407,6690.0
2019-12-17 10:55:00,113.9,113.98,113.89,113.9,16136.0,107.8218,107.8975,107.8123,107.8218,16136.0
2019-12-17 11:00:00,113.91,113.93,113.79,113.81,8746.0,107.8313,107.8502,107.7177,107.7366,8746.0
2019-12-17 11:05:00,113.82,113.85,113.71,113.75,8958.0,107.7461,107.7745,107.6419,107.6798,8958.0
2019-12-17 11:10:00,113.77,113.8,113.68,113.71,13102.0,107.6987,107.7271,107.6135,107.6419,13102.0
2019-12-17 11:15:00,113.73,113.74,113.65,113.73,7931.0,107.6609,107.6703,107.5851,107.6609,7931.0
2019-12-17 11:20:00,113.74,113.83,113.71,113.82,13147.0,107.6703,107.7555,107.6419,107.7461,13147.0
2019-12-17 11:25:00,113.82,114.01,113.8,114.0,8300.0,107.7461,107.9259,107.7271,107.9165,8300.0
2019-12-17 11:30:00,113.96,114.03,113.95,114.03,6819.0,107.8786,107.9449,107.8691,107.9449,6819.0
2019-12-17 11:35:00,114.05,114.1,113.98,114.08,12164.0,107.9638,108.0111,107.8975,107.9922,12164.0
2019-12-17 11:40:00,114.09,114.1,113.94,114.04,10461.0,108.0017,108.0111,107.8597,107.9543,10461.0
2019-12-17 11:45:00,114.01,114.05,113.99,114.01,5723.0,107.9259,107.9638,107.907,107.9259,5723.0
2019-12-17 11:50:00,114.05,114.06,113.94,113.99,8334.0,107.9638,107.9733,107.8597,107.907,8334.0
2019-12-17 11:55:00,113.97,113.99,113.91,113.93,7259.0,107.8881,107.907,107.8313,107.8502,7259.0
2019-12-17 12:00:00,113.93,113.94,113.81,113.91,13459.0,107.8502,107.8597,107.7366,107.8313,13459.0
2019-12-17 12:05:00,113.89,113.95,113.86,113.87,21325.0,107.8123,107.8691,107.7839,107.7934,21325.0
2019-12-17 12:10:00,113.87,113.97,113.8,113.8,7610.0,107.7934,107.8881,107.7271,107.7271,7610.0
2019-12-17 12:15:00,113.81,113.82,113.76,113.8,5210.0,107.7366,107.7461,107.6893,107.7271,5210.0
2019-12-17 12:20:00,113.82,113.86,113.78,113.82,8321.0,107.7461,107.7839,107.7082,107.7461,8321.0
2019-12-17 12:25:00,113.82,113.83,113.77,113.8,6207.0,107.7461,107.7555,107.6987,107.7271,6207.0
2019-12-17 12:30:00,113.8,113.81,113.72,113.73,8267.0,107.7271,107.7366,107.6514,107.6609,8267.0
2019-12-17 12:35:00,113.75,113.77,113.7,113.76,20170.0,107.6798,107.6987,107.6325,107.6893,20170.0
2019-12-17 12:40:00,113.77,113.8,113.75,113.75,7450.0,107.6987,107.7271,107.6798,107.6798,7450.0
2019-12-17 12:45:00,113.77,113.9,113.76,113.9,6451.0,107.6987,107.8218,107.6893,107.8218,6451.0
2019-12-17 12:50:00,113.9,113.9,113.8,113.83,6282.0,107.8218,107.8218,107.7271,107.7555,6282.0
2019-12-17 12:55:00,113.85,113.86,113.81,113.84,7147.0,107.7745,107.7839,107.7366,107.765,7147.0
2019-12-17 13:00:00,113.84,113.86,113.74,113.85,12695.0,107.765,107.7839,107.6703,107.7745,12695.0
2019-12-17 13:05:00,113.85,113.87,113.77,113.77,4640.0,107.7745,107.7934,107.6987,107.6987,4640.0
2019-12-17 13:10:00,113.8,113.84,113.78,113.8,4100.0,107.7271,107.765,107.7082,107.7271,4100.0
2019-12-17 13:15:00,113.81,113.82,113.78,113.8,6649.0,107.7366,107.7461,107.7082,107.7271,6649.0
2019-12-17 13:20:00,113.78,113.79,113.75,113.77,3831.0,107.7082,107.7177,107.6798,107.6987,3831.0
2019-12-17 13:25:00,113.77,113.78,113.75,113.78,3783.0,107.6987,107.7082,107.6798,107.7082,3783.0
2019-12-17 13:30:00,113.75,113.76,113.69,113.72,9974.0,107.6798,107.6893,107.623,107.6514,9974.0
2019-12-17 13:35:00,113.71,113.75,113.63,113.64,7937.0,107.6419,107.6798,107.5662,107.5757,7937.0
2019-12-17 13:40:00,113.63,113.77,113.63,113.69,8425.0,107.5662,107.6987,107.5662,107.623,8425.0
2019-12-17 13:45:00,113.7,113.74,113.68,113.71,5763.0,107.6325,107.6703,107.6135,107.6419,5763.0
2019-12-17 13:50:00,113.68,113.7,113.62,113.69,6604.0,107.6135,107.6325,107.5567,107.623,6604.0
2019-12-17 13:55:00,113.69,113.71,113.66,113.69,6048.0,107.623,107.6419,107.5946,107.623,6048.0
2019-12-17 14:00:00,113.69,113.71,113.63,113.67,12261.0,107.623,107.6419,107.5662,107.6041,12261.0
2019-12-17 14:05:00,113.66,113.66,113.57,113.6,12796.0,107.5946,107.5946,107.5094,107.5378,12796.0
2019-12-17 14:10:00,113.59,113.66,113.57,113.62,9429.0,107.5283,107.5946,107.5094,107.5567,9429.0
2019-12-17 14:15:00,113.63,113.82,113.63,113.8,11578.0,107.5662,107.7461,107.5662,107.7271,11578.0
2019-12-17 14:20:00,113.81,113.81,113.7,113.73,5220.0,107.7366,107.7366,107.6325,107.6609,5220.0
2019-12-17 14:25:00,113.73,113.83,113.72,113.82,5670.0,107.6609,107.7555,107.6514,107.7461,5670.0
2019-12-17 14:30:00,113.81,113.83,113.76,113.77,7314.0,107.7366,107.7555,107.6893,107.6987,7314.0
2019-12-17 14:35:00,113.78,113.86,113.76,113.82,15228.0,107.7082,107.7839,107.6893,107.7461,15228.0
2019-12-17 14:40:00,113.82,113.83,113.76,113.81,7900.0,107.7461,107.7555,107.6893,107.7366,7900.0
2019-12-17 14:45:00,113.81,113.86,113.74,113.75,9243.0,107.7366,107.7839,107.6703,107.6798,9243.0
2019-12-17 14:50:00,113.76,113.77,113.72,113.76,6322.0,107.6893,107.6987,107.6514,107.6893,6322.0
2019-12-17 14:55:00,113.76,113.77,113.71,113.72,8942.0,107.6893,107.6987,107.6419,107.6514,8942.0
2019-12-17 15:00:00,113.71,113.74,113.61,113.61,13733.0,107.6419,107.6703,107.5473,107.5473,13733.0
2019-12-17 15:05:00,113.64,113.65,113.58,113.61,9995.0,107.5757,107.5851,107.5189,107.5473,9995.0
2019-12-17 15:10:00,113.61,113.68,113.58,113.58,8937.0,107.5473,107.6135,107.5189,107.5189,8937.0
2019-12-17 15:15:00,113.59,113.59,113.5,113.55,10988.0,107.5283,107.5283,107.4431,107.4905,10988.0
2019-12-17 15:20:00,113.56,113.64,113.54,113.61,11439.0,107.4999,107.5757,107.481,107.5473,11439.0
2019-12-17 15:25:00,113.6,113.79,113.6,113.78,17335.0,107.5378,107.7177,107.5378,107.7082,17335.0
2019-12-17 15:30:00,113.79,113.9,113.79,113.82,23725.0,107.7177,107.8218,107.7177,107.7461,23725.0
2019-12-17 15:35:00,113.82,113.87,113.8,113.82,17701.0,107.7461,107.7934,107.7271,107.7461,17701.0
2019-12-17 15:40:00,113.81,113.82,113.74,113.78,26649.0,107.7366,107.7461,107.6703,107.7082,26649.0
2019-12-17 15:45:00,113.77,113.81,113.74,113.8,23123.0,107.6987,107.7366,107.6703,107.7271,23123.0
2019-12-17 15:50:00,113.8,113.93,113.8,113.85,37997.0,107.7271,107.8502,107.7271,107.7745,37997.0
2019-12-17 15:55:00,113.87,113.87,113.74,113.74,75242.0,107.7934,107.7934,107.6703,107.6703,75242.0
2019-12-18 09:30:00,113.81,113.95,113.59,113.76,18742.0,107.7366,107.8691,107.5283,107.6893,18742.0
2019-12-18 09:35:00,113.87,114.15,113.83,114.0,57617.0,107.7934,108.0585,107.7555,107.9165,57617.0
2019-12-18 09:40:00,114.0,114.01,113.86,113.93,4530.0,107.9165,107.9259,107.7839,107.8502,4530.0
2019-12-18 09:45:00,113.91,113.99,113.43,113.53,12165.0,107.8313,107.907,107.3769,107.4715,12165.0
2019-12-18 09:50:00,113.59,113.75,113.49,113.75,3802.0,107.5283,107.6798,107.4337,107.6798,3802.0
2019-12-18 09:55:00,113.75,113.75,113.5,113.6,4381.0,107.6798,107.6798,107.4431,107.5378,4381.0
2019-12-18 10:00:00,113.61,113.86,113.59,113.82,12018.0,107.5473,107.7839,107.5283,107.7461,12018.0
2019-12-18 10:05:00,113.8,113.83,113.56,113.56,7507.0,107.7271,107.7555,107.4999,107.4999,7507.0
2019-12-18 10:10:00,113.61,113.79,113.6,113.79,3200.0,107.5473,107.7177,107.5378,107.7177,3200.0
2019-12-18 10:15:00,113.83,113.86,113.72,113.8,10558.0,107.7555,107.7839,107.6514,107.7271,10558.0
2019-12-18 10:20:00,113.79,113.86,113.7,113.78,3700.0,107.7177,107.7839,107.6325,107.7082,3700.0
2019-12-18 10:25:00,113.77,113.81,113.61,113.64,10698.0,107.6987,107.7366,107.5473,107.5757,10698.0
2019-12-18 10:30:00,113.66,113.67,113.57,113.65,5095.0,107.5946,107.6041,107.5094,107.5851,5095.0
2019-12-18 10:35:00,113.62,113.62,113.52,113.57,3540.0,107.5567,107.5567,107.4621,107.5094,3540.0
2019-12-18 10:40:00,113.55,113.57,113.44,113.47,10004.0,107.4905,107.5094,107.3864,107.4147,10004.0
2019-12-18 10:45:00,113.49,113.49,113.35,113.44,23046.0,107.4337,107.4337,107.3012,107.3864,23046.0
2019-12-18 10:50:00,113.44,113.45,113.22,113.25,9195.0,107.3864,107.3958,107.1781,107.2065,9195.0
2019-12-18 10:55:00,113.25,113.3,112.86,112.92,35747.0,107.2065,107.2538,106.8373,106.8941,35747.0
2019-12-18 11:00:00,112.92,113.12,112.8,112.88,46885.0,106.8941,107.0834,106.7805,106.8562,46885.0
2019-12-18 11:05:00,112.9,113.12,112.89,112.98,15291.0,106.8752,107.0834,106.8657,106.9509,15291.0
2019-12-18 11:10:00,112.96,112.99,112.79,112.95,26322.0,106.932,106.9604,106.771,106.9225,26322.0
2019-12-18 11:15:00,112.97,113.1,112.79,112.8,79922.0,106.9414,107.0645,106.771,106.7805,79922.0
2019-12-18 11:20:00,112.83,112.92,112.64,112.74,116564.0,106.8089,106.8941,106.629,106.7237,116564.0
2019-12-18 11:25:00,112.75,112.85,112.58,112.83,60557.0,106.7332,106.8278,106.5722,106.8089,60557.0
2019-12-18 11:30:00,112.84,113.15,112.82,113.12,22149.0,106.8184,107.1118,106.7994,107.0834,22149.0
2019-12-18 11:35:00,113.12,113.4,113.09,113.3,13765.0,107.0834,107.3485,107.055,107.2538,13765.0
2019-12-18 11:40:00,113.26,113.34,113.23,113.26,10518.0,107.216,107.2917,107.1876,107.216,10518.0
2019-12-18 11:45:00,113.29,113.33,113.13,113.14,11513.0,107.2444,107.2822,107.0929,107.1024,11513.0
2019-12-18 11:50:00,113.18,113.21,113.1,113.1,7805.0,107.1402,107.1686,107.0645,107.0645,7805.0
2019-12-18 11:55:00,113.11,113.15,112.99,113.01,7009.0,107.074,107.1118,106.9604,106.9793,7009.0
2019-12-18 12:00:00,113.04,113.27,113.04,113.18,17289.0,107.0077,107.2254,107.0077,107.1402,17289.0
2019-12-18 12:05:00,113.16,113.18,113.02,113.02,5822.0,107.1213,107.1402,106.9888,106.9888,5822.0
2019-12-18 12:10:00,113.04,113.14,113.03,113.11,5599.0,107.0077,107.1024,106.9982,107.074,5599.0
2019-12-18 12:15:00,113.12,113.15,113.06,113.07,7451.0,107.0834,107.1118,107.0266,107.0361,7451.0
2019-12-18 12:20:00,113.08,113.11,113.02,113.06,4976.0,107.0456,107.074,106.9888,107.0266,4976.0
2019-12-18 12:25:00,113.04,113.15,113.03,113.12,12335.0,107.0077,107.1118,106.9982,107.0834,12335.0
2019-12-18 12:30:00,113.12,113.13,113.04,113.06,4441.0,107.0834,107.0929,107.0077,107.0266,4441.0
2019-12-18 12:35:00,113.05,113.11,113.02,113.06,3937.0,107.0172,107.074,106.9888,107.0266,3937.0
2019-12-18 12:40:00,113.1,113.13,113.03,113.09,3286.0,107.0645,107.0929,106.9982,107.055,3286.0
2019-12-18 12:45:00,113.08,113.13,113.06,113.06,3127.0,107.0456,107.0929,107.0266,107.0266,3127.0
2019-12-18 12:50:00,113.08,113.11,113.06,113.06,2460.0,107.0456,107.074,107.0266,107.0266,2460.0
2019-12-18 12:55:00,113.09,113.1,113.05,113.09,4269.0,107.055,107.0645,107.0172,107.055,4269.0
2019-12-18 13:00:00,113.1,113.13,113.1,113.13,3699.0,107.0645,107.0929,107.0645,107.0929,3699.0
2019-12-18 13:05:00,113.14,113.22,113.14,113.18,4700.0,107.1024,107.1781,107.1024,107.1402,4700.0
2019-12-18 13:10:00,113.16,113.21,113.11,113.13,5090.0,107.1213,107.1686,107.074,107.0929,5090.0
2019-12-18 13:15:00,113.14,113.25,113.12,113.25,11106.0,107.1024,107.2065,107.0834,107.2065,11106.0
2019-12-18 13:20:00,113.28,113.3,113.18,113.19,4894.0,107.2349,107.2538,107.1402,107.1497,4894.0
2019-12-18 13:25:00,113.18,113.23,113.15,113.17,4173.0,107.1402,107.1876,107.1118,107.1308,4173.0
2019-12-18 13:30:00,113.18,113.21,113.17,113.19,4037.0,107.1402,107.1686,107.1308,107.1497,4037.0
2019-12-18 13:35:00,113.2,113.34,113.19,113.28,6408.0,107.1592,107.2917,107.1497,107.2349,6408.0
2019-12-18 13:40:00,113.28,113.3,113.25,113.3,2167.0,107.2349,107.2538,107.2065,107.2538,2167.0
2019-12-18 13:45:00,113.3,113.38,113.27,113.32,5724.0,107.2538,107.3296,107.2254,107.2728,5724.0
2019-12-18 13:50:00,113.37,113.4,113.33,113.34,2489.0,107.3201,107.3485,107.2822,107.2917,2489.0
2019-12-18 13:55:00,113.35,113.38,113.24,113.25,8332.0,107.3012,107.3296,107.197,107.2065,8332.0
2019-12-18 14:00:00,113.27,113.36,113.27,113.34,2741.0,107.2254,107.3106,107.2254,107.2917,2741.0
2019-12-18 14:05:00,113.36,113.4,113.36,113.37,4909.0,107.3106,107.3485,107.3106,107.3201,4909.0
2019-12-18 14:10:00,113.39,113.43,113.27,113.33,23418.0,107.339,107.3769,107.2254,107.2822,23418.0
2019-12-18 14:15:00,113.32,113.32,113.18,113.25,9592.0,107.2728,107.2728,107.1402,107.2065,9592.0
2019-12-18 14:20:00,113.25,113.31,113.19,113.31,2676.0,107.2065,107.2633,107.1497,107.2633,2676.0
2019-12-18 14:25:00,113.33,113.39,113.32,113.37,2100.0,107.2822,107.339,107.2728,107.3201,2100.0
2019-12-18 14:30:00,113.35,113.35,113.28,113.32,2434.0,107.3012,107.3012,107.2349,107.2728,2434.0
2019-12-18 14:35:00,113.36,113.38,113.32,113.32,3577.0,107.3106,107.3296,107.2728,107.2728,3577.0
2019-12-18 14:40:00,113.33,113.34,113.27,113.29,5026.0,107.2822,107.2917,107.2254,107.2444,5026.0
2019-12-18 14:45:00,113.27,113.31,113.23,113.26,30798.0,107.2254,107.2633,107.1876,107.216,30798.0
2019-12-18 14:50:00,113.24,113.25,113.21,113.25,3482.0,107.197,107.2065,107.1686,107.2065,3482.0
2019-12-18 14:55:00,113.23,113.44,113.21,113.44,5627.0,107.1876,107.3864,107.1686,107.3864,5627.0
2019-12-18 15:00:00,113.44,113.5,113.37,113.49,6813.0,107.3864,107.4431,107.3201,107.4337,6813.0
2019-12-18 15:05:00,113.49,113.59,113.46,113.59,19036.0,107.4337,107.5283,107.4053,107.5283,19036.0
2019-12-18 15:10:00,113.57,113.62,113.51,113.53,7760.0,107.5094,107.5567,107.4526,107.4715,7760.0
2019-12-18 15:15:00,113.55,113.67,113.52,113.65,16464.0,107.4905,107.6041,107.4621,107.5851,16464.0
2019-12-18 15:20:00,113.67,113.67,113.59,113.62,9729.0,107.6041,107.6041,107.5283,107.5567,9729.0
2019-12-18 15:25:00,113.62,113.7,113.62,113.67,8595.0,107.5567,107.6325,107.5567,107.6041,8595.0
2019-12-18 15:30:00,113.69,113.72,113.59,113.61,17462.0,107.623,107.6514,107.5283,107.5473,17462.0
2019-12-18 15:35:00,113.61,113.61,113.46,113.58,20011.0,107.5473,107.5473,107.4053,107.5189,20011.0
2019-12-18 15:40:00,113.58,113.72,113.58,113.62,10542.0,107.5189,107.6514,107.5189,107.5567,10542.0
2019-12-18 15:45:00,113.63,113.71,113.6,113.71,13139.0,107.5662,107.6419,107.5378,107.6419,13139.0
2019-12-18 15:50:00,113.73,113.74,113.61,113.61,21841.0,107.6609,107.6703,107.5473,107.5473,21841.0
2019-12-18 15:55:00,113.61,113.68,113.46,113.48,85407.0,107.5473,107.6135,107.4053,107.4242,85407.0
2019-12-19 09:30:00,113.74,114.1,113.74,114.1,22365.0,107.6703,108.0111,107.6703,108.0111,22365.0
2019-12-19 09:35:00,114.06,114.3,113.93,114.16,21792.0,107.9733,108.2005,107.8502,108.0679,21792.0
2019-12-19 09:40:00,114.24,114.59,114.23,114.59,19946.0,108.1437,108.475,108.1342,108.475,19946.0
2019-12-19 09:45:00,114.63,114.71,114.32,114.33,23502.0,108.5128,108.5886,108.2194,108.2289,23502.0
2019-12-19 09:50:00,114.32,114.47,114.32,114.32,16947.0,108.2194,108.3614,108.2194,108.2194,16947.0
2019-12-19 09:55:00,114.35,114.54,114.31,114.47,11144.0,108.2478,108.4276,108.2099,108.3614,11144.0
2019-12-19 10:00:00,114.47,114.51,114.35,114.35,16123.0,108.3614,108.3993,108.2478,108.2478,16123.0
2019-12-19 10:05:00,114.31,114.31,114.09,114.09,12863.0,108.2099,108.2099,108.0017,108.0017,12863.0
2019-12-19 10:10:00,114.09,114.09,113.93,114.05,13395.0,108.0017,108.0017,107.8502,107.9638,13395.0
2019-12-19 10:15:00,114.04,114.13,114.0,114.09,6052.0,107.9543,108.0395,107.9165,108.0017,6052.0
2019-12-19 10:20:00,114.11,114.13,114.02,114.06,6598.0,108.0206,108.0395,107.9354,107.9733,6598.0
2019-12-19 10:25:00,114.09,114.14,114.0,114.01,12444.0,108.0017,108.049,107.9165,107.9259,12444.0
2019-12-19 10:30:00,114.0,114.12,113.98,114.05,6507.0,107.9165,108.0301,107.8975,107.9638,6507.0
2019-12-19 10:35:00,114.08,114.15,114.03,114.12,3851.0,107.9922,108.0585,107.9449,108.0301,3851.0
2019-12-19 10:40:00,114.16,114.29,114.08,114.29,8203.0,108.0679,108.191,107.9922,108.191,8203.0
2019-12-19 10:45:00,114.25,114.39,114.25,114.37,4782.0,108.1531,108.2857,108.1531,108.2667,4782.0
2019-12-19 10:50:00,114.36,114.43,114.21,114.24,15261.0,108.2573,108.3235,108.1153,108.1437,15261.0
2019-12-19 10:55:00,114.25,114.27,114.21,114.21,3991.0,108.1531,108.1721,108.1153,108.1153,3991.0
2019-12-19 11:00:00,114.22,114.33,114.19,114.32,10896.0,108.1247,108.2289,108.0963,108.2194,10896.0
2019-12-19 11:05:00,114.31,114.48,114.3,114.44,5502.0,108.2099,108.3709,108.2005,108.333,5502.0
2019-12-19 11:10:00,114.46,114.48,114.35,114.35,4918.0,108.3519,108.3709,108.2478,108.2478,4918.0
2019-12-19 11:15:00,114.37,114.48,114.29,114.46,7199.0,108.2667,108.3709,108.191,108.3519,7199.0
2019-12-19 11:20:00,114.43,114.48,114.41,114.44,5344.0,108.3235,108.3709,108.3046,108.333,5344.0
2019-12-19 11:25:00,114.42,114.42,114.29,114.32,4699.0,108.3141,108.3141,108.191,108.2194,4699.0
2019-12-19 11:30:00,114.32,114.35,114.22,114.34,17807.0,108.2194,108.2478,108.1247,108.2383,17807.0
2019-12-19 11:35:00,114.32,114.34,114.17,114.24,22499.0,108.2194,108.2383,108.0774,108.1437,22499.0
2019-12-19 11:40:00,114.19,114.27,114.15,114.18,11583.0,108.0963,108.1721,108.0585,108.0869,11583.0
2019-12-19 11:45:00,114.17,114.25,114.14,114.22,12849.0,108.0774,108.1531,108.049,108.1247,12849.0
2019-12-19 11:50:00,114.24,114.26,114.21,114.23,3363.0,108.1437,108.1626,108.1153,108.1342,3363.0
2019-12-19 11:55:00,114.23,114.32,114.22,114.26,2550.0,108.1342,108.2194,108.1247,108.1626,2550.0
2019-12-19 12:00:00,114.28,114.47,114.23,114.47,10212.0,108.1815,108.3614,108.1342,108.3614,10212.0
2019-12-19 12:05:00,114.45,114.5,114.41,114.5,6330.0,108.3425,108.3898,108.3046,108.3898,6330.0
2019-12-19 12:10:00,114.5,114.53,114.48,114.53,2989.0,108.3898,108.4182,108.3709,108.4182,2989.0
2019-12-19 12:15:00,114.56,114.56,114.47,114.53,9123.0,108.4466,108.4466,108.3614,108.4182,9123.0
2019-12-19 12:20:00,114.54,114.54,114.45,114.5,5549.0,108.4276,108.4276,108.3425,108.3898,5549.0
2019-12-19 12:25:00,114.51,114.58,114.5,114.58,4204.0,108.3993,108.4655,108.3898,108.4655,4204.0
2019-12-19 12:30:00,114.58,114.67,114.55,114.67,5005.0,108.4655,108.5507,108.4371,108.5507,5005.0
2019-12-19 12:35:00,114.65,114.69,114.61,114.63,5299.0,108.5318,108.5696,108.4939,108.5128,5299.0
2019-12-19 12:40:00,114.64,114.7,114.63,114.64,5524.0,108.5223,108.5791,108.5128,108.5223,5524.0
2019-12-19 12:45:00,114.65,114.72,114.64,114.69,4874.0,108.5318,108.598,108.5223,108.5696,4874.0
2019-12-19 12:50:00,114.68,114.74,114.66,114.74,4618.0,108.5602,108.617,108.5412,108.617,4618.0
2019-12-19 12:55:00,114.76,114.77,114.72,114.75,7571.0,108.6359,108.6454,108.598,108.6264,7571.0
2019-12-19 13:00:00,114.73,114.76,114.72,114.74,6234.0,108.6075,108.6359,108.598,108.617,6234.0
2019-12-19 13:05:00,114.73,114.85,114.73,114.82,6558.0,108.6075,108.7211,108.6075,108.6927,6558.0
2019-12-19 13:10:00,114.83,114.85,114.77,114.83,5734.0,108.7022,108.7211,108.6454,108.7022,5734.0
2019-12-19 13:15:00,114.84,114.93,114.79,114.92,13999.0,108.7116,108.7968,108.6643,108.7874,13999.0
2019-12-19 13:20:00,114.9,114.95,114.9,114.95,3838.0,108.7684,108.8158,108.7684,108.8158,3838.0
2019-12-19 13:25:00,114.95,114.97,114.94,114.96,4064.0,108.8158,108.8347,108.8063,108.8252,4064.0
2019-12-19 13:30:00,114.94,114.97,114.92,114.96,6999.0,108.8063,108.8347,108.7874,108.8252,6999.0
2019-12-19 13:35:00,114.97,114.98,114.94,114.97,6802.0,108.8347,108.8442,108.8063,108.8347,6802.0
2019-12-19 13:40:00,114.97,114.98,114.91,114.96,7616.0,108.8347,108.8442,108.7779,108.8252,7616.0
2019-12-19 13:45:00,114.97,114.98,114.93,114.96,5101.0,108.8347,108.8442,108.7968,108.8252,5101.0
2019-12-19 13:50:00,114.96,115.06,114.95,115.05,11758.0,108.8252,108.9199,108.8158,108.9104,11758.0
2019-12-19 13:55:00,115.05,115.11,114.98,115.11,5100.0,108.9104,108.9672,108.8442,108.9672,5100.0
2019-12-19 14:00:00,115.11,115.12,115.0,115.0,8456.0,108.9672,108.9767,108.8631,108.8631,8456.0
2019-12-19 14:05:00,115.01,115.08,115.01,115.05,6755.0,108.8726,108.9388,108.8726,108.9104,6755.0
2019-12-19 14:10:00,115.07,115.13,115.05,115.11,6269.0,108.9294,108.9862,108.9104,108.9672,6269.0
2019-12-19 14:15:00,115.11,115.11,115.03,115.03,7355.0,108.9672,108.9672,108.8915,108.8915,7355.0
2019-12-19 14:20:00,115.03,115.1,114.96,114.96,7874.0,108.8915,108.9578,108.8252,108.8252,7874.0
2019-12-19 14:25:00,114.98,115.02,114.91,114.97,7404.0,108.8442,108.882,108.7779,108.8347,7404.0
2019-12-19 14:30:00,114.96,115.0,114.95,114.98,7575.0,108.8252,108.8631,108.8158,108.8442,7575.0
2019-12-19 14:35:00,114.98,115.04,114.96,115.03,5582.0,108.8442,108.901,108.8252,108.8915,5582.0
2019-12-19 14:40:00,115.04,115.08,115.01,115.03,8753.0,108.901,108.9388,108.8726,108.8915,8753.0
2019-12-19 14:45:00,115.03,115.06,114.96,115.06,7895.0,108.8915,108.9199,108.8252,108.9199,7895.0
2019-12-19 14:50:00,115.06,115.07,114.98,114.99,7151.0,108.9199,108.9294,108.8442,108.8536,7151.0
2019-12-19 14:55:00,115.0,115.08,115.0,115.08,6456.0,108.8631,108.9388,108.8631,108.9388,6456.0
2019-12-19 15:00:00,115.06,115.11,115.04,115.1,7282.0,108.9199,108.9672,108.901,108.9578,7282.0
2019-12-19 15:05:00,115.09,115.16,115.09,115.11,7879.0,108.9483,109.0146,108.9483,108.9672,7879.0
2019-12-19 15:10:00,115.12,115.14,115.07,115.08,8200.0,108.9767,108.9956,108.9294,108.9388,8200.0
2019-12-19 15:15:00,115.08,115.08,114.99,115.05,10010.0,108.9388,108.9388,108.8536,108.9104,10010.0
2019-12-19 15:20:00,115.06,115.1,115.05,115.06,8435.0,108.9199,108.9578,108.9104,108.9199,8435.0
2019-12-19 15:25:00,115.07,115.08,114.98,114.98,8955.0,108.9294,108.9388,108.8442,108.8442,8955.0
2019-12-19 15:30:00,114.99,115.04,114.98,115.04,11172.0,108.8536,108.901,108.8442,108.901,11172.0
2019-12-19 15:35:00,115.04,115.04,114.93,114.95,12855.0,108.901,108.901,108.7968,108.8158,12855.0
2019-12-19 15:40:00,114.96,115.06,114.95,115.06,10781.0,108.8252,108.9199,108.8158,108.9199,10781.0
2019-12-19 15:45:00,115.07,115.07,115.0,115.01,17660.0,108.9294,108.9294,108.8631,108.8726,17660.0
2019-12-19 15:50:00,115.0,115.09,114.88,115.06,48870.0,108.8631,108.9483,108.7495,108.9199,48870.0
2019-12-19 15:55:00,115.07,115.2,115.04,115.18,59344.0,108.9294,109.0524,108.901,109.0335,59344.0
2019-12-20 09:30:00,116.13,116.13,114.52,115.19,499806.0,109.9328,109.9328,108.4087,109.043,499806.0
2019-12-20 09:35:00,115.24,115.68,115.12,115.54,24422.0,109.0903,109.5068,108.9767,109.3743,24422.0
2019-12-20 09:40:00,115.59,115.85,115.48,115.84,16679.0,109.4216,109.6677,109.3175,109.6583,16679.0
2019-12-20 09:45:00,115.83,115.87,115.64,115.79,17290.0,109.6488,109.6867,109.4689,109.6109,17290.0
2019-12-20 09:50:00,115.72,115.77,115.6,115.65,7853.0,109.5447,109.592,109.4311,109.4784,7853.0
2019-12-20 09:55:00,115.65,115.7,115.54,115.54,3610.0,109.4784,109.5257,109.3743,109.3743,3610.0
2019-12-20 10:00:00,115.43,115.49,114.58,114.58,27267.0,109.2702,109.327,108.4655,108.4655,27267.0
2019-12-20 10:05:00,114.6,114.86,114.51,114.86,7935.0,108.4844,108.7306,108.3993,108.7306,7935.0
2019-12-20 10:10:00,114.81,115.0,114.81,114.99,9017.0,108.6832,108.8631,108.6832,108.8536,9017.0
2019-12-20 10:15:00,115.01,115.12,114.97,115.06,6203.0,108.8726,108.9767,108.8347,108.9199,6203.0
2019-12-20 10:20:00,115.05,115.15,114.99,115.05,3700.0,108.9104,109.0051,108.8536,108.9104,3700.0
2019-12-20 10:25:00,115.06,115.06,114.9,114.98,4906.0,108.9199,108.9199,108.7684,108.8442,4906.0
2019-12-20 10:30:00,115.01,115.15,115.01,115.08,3032.0,108.8726,109.0051,108.8726,108.9388,3032.0
2019-12-20 10:35:00,115.11,115.18,115.07,115.15,3653.0,108.9672,109.0335,108.9294,109.0051,3653.0
2019-12-20 10:40:00,115.13,115.14,115.04,115.09,4820.0,108.9862,108.9956,108.901,108.9483,4820.0
2019-12-20 10:45:00,115.09,115.41,115.06,115.4,8477.0,108.9483,109.2512,108.9199,109.2418,8477.0
2019-12-20 10:50:00,115.38,115.42,115.28,115.31,7119.0,109.2228,109.2607,109.1282,109.1566,7119.0
2019-12-20 10:55:00,115.31,115.41,115.3,115.38,2600.0,109.1566,109.2512,109.1471,109.2228,2600.0
2019-12-20 11:00:00,115.35,115.43,115.31,115.43,9356.0,109.1944,109.2702,109.1566,109.2702,9356.0
2019-12-20 11:05:00,115.43,115.45,115.31,115.34,10608.0,109.2702,109.2891,109.1566,109.185,10608.0
2019-12-20 11:10:00,115.35,115.41,115.32,115.35,6005.0,109.1944,109.2512,109.166,109.1944,6005.0
2019-12-20 11:15:00,115.35,115.4,115.12,115.12,6111.0,109.1944,109.2418,108.9767,108.9767,6111.0
2019-12-20 11:20:00,115.16,115.19,115.1,115.12,9996.0,109.0146,109.043,108.9578,108.9767,9996.0
2019-12-20 11:25:00,115.13,115.17,115.02,115.1,11939.0,108.9862,109.024,108.882,108.9578,11939.0
2019-12-20 11:30:00,115.12,115.19,115.02,115.07,4002.0,108.9767,109.043,108.882,108.9294,4002.0
2019-12-20 11:35:00,115.06,115.06,114.91,114.92,3018.0,108.9199,108.9199,108.7779,108.7874,3018.0
2019-12-20 11:40:00,114.94,114.98,114.91,114.98,1806.0,108.8063,108.8442,108.7779,108.8442,1806.0
2019-12-20 11:45:00,114.98,114.98,114.8,114.9,5369.0,108.8442,108.8442,108.6738,108.7684,5369.0
2019-12-20 11:50:00,114.9,114.9,114.77,114.82,5322.0,108.7684,108.7684,108.6454,108.6927,5322.0
2019-12-20 11:55:00,114.83,114.87,114.8,114.8,18128.0,108.7022,108.74,108.6738,108.6738,18128.0
2019-12-20 12:00:00,114.81,114.83,114.76,114.77,4763.0,108.6832,108.7022,108.6359,108.6454,4763.0
2019-12-20 12:05:00,114.76,114.77,114.64,114.68,5658.0,108.6359,108.6454,108.5223,108.5602,5658.0
2019-12-20 12:10:00,114.66,114.74,114.66,114.72,5221.0,108.5412,108.617,108.5412,108.598,5221.0
2019-12-20 12:15:00,114.73,114.75,114.68,114.73,5267.0,108.6075,108.6264,108.5602,108.6075,5267.0
2019-12-20 12:20:00,114.73,114.81,114.72,114.74,6272.0,108.6075,108.6832,108.598,108.617,6272.0
2019-12-20 12:25:00,114.73,114.84,114.72,114.84,3000.0,108.6075,108.7116,108.598,108.7116,3000.0
2019-12-20 12:30:00,114.84,114.86,114.8,114.84,13347.0,108.7116,108.7306,108.6738,108.7116,13347.0
2019-12-20 12:35:00,114.84,114.87,114.82,114.85,3706.0,108.7116,108.74,108.6927,108.7211,3706.0
2019-12-20 12:40:00,114.84,115.0,114.82,114.96,4569.0,108.7116,108.8631,108.6927,108.8252,4569.0
2019-12-20 12:45:00,114.95,114.96,114.91,114.94,1673.0,108.8158,108.8252,108.7779,108.8063,1673.0
2019-12-20 12:50:00,114.98,115.05,114.96,115.04,9978.0,108.8442,108.9104,108.8252,108.901,9978.0
2019-12-20 12:55:00,115.04,115.06,114.96,114.98,3347.0,108.901,108.9199,108.8252,108.8442,3347.0
2019-12-20 13:00:00,114.96,115.1,114.95,115.04,4895.0,108.8252,108.9578,108.8158,108.901,4895.0
2019-12-20 13:05:00,115.04,115.06,114.98,115.04,2150.0,108.901,108.9199,108.8442,108.901,2150.0
2019-12-20 13:10:00,115.05,115.08,115.02,115.04,2597.0,108.9104,108.9388,108.882,108.901,2597.0
2019-12-20 13:15:00,115.05,115.07,115.03,115.04,3049.0,108.9104,108.9294,108.8915,108.901,3049.0
2019-12-20 13:20:00,115.05,115.09,115.02,115.07,3576.0,108.9104,108.9483,108.882,108.9294,3576.0
2019-12-20 13:25:00,115.07,115.11,115.04,115.11,5368.0,108.9294,108.9672,108.901,108.9672,5368.0
2019-12-20 13:30:00,115.14,115.15,115.07,115.08,2749.0,108.9956,109.0051,108.9294,108.9388,2749.0
2019-12-20 13:35:00,115.11,115.15,115.07,115.12,4438.0,108.9672,109.0051,108.9294,108.9767,4438.0
2019-12-20 13:40:00,115.12,115.13,115.07,115.09,3913.0,108.9767,108.9862,108.9294,108.9483,3913.0
2019-12-20 13:45:00,115.09,115.11,114.94,114.96,2950.0,108.9483,108.9672,108.8063,108.8252,2950.0
2019-12-20 13:50:00,114.95,115.0,114.93,114.95,4213.0,108.8158,108.8631,108.7968,108.8158,4213.0
2019-12-20 13:55:00,114.95,114.96,114.94,114.95,2162.0,108.8158,108.8252,108.8063,108.8158,2162.0
2019-12-20 14:00:00,114.96,115.08,114.96,115.01,4469.0,108.8252,108.9388,108.8252,108.8726,4469.0
2019-12-20 14:05:00,115.02,115.09,115.02,115.04,5906.0,108.882,108.9483,108.882,108.901,5906.0
2019-12-20 14:10:00,115.02,115.13,115.0,115.11,4635.0,108.882,108.9862,108.8631,108.9672,4635.0
2019-12-20 14:15:00,115.11,115.13,115.09,115.12,3835.0,108.9672,108.9862,108.9483,108.9767,3835.0
2019-12-20 14:20:00,115.11,115.11,115.03,115.06,4941.0,108.9672,108.9672,108.8915,108.9199,4941.0
2019-12-20 14:25:00,115.07,115.12,115.05,115.09,3700.0,108.9294,108.9767,108.9104,108.9483,3700.0
2019-12-20 14:30:00,115.09,115.1,115.07,115.09,3528.0,108.9483,108.9578,108.9294,108.9483,3528.0
2019-12-20 14:35:00,115.11,115.11,115.04,115.04,4338.0,108.9672,108.9672,108.901,108.901,4338.0
2019-12-20 14:40:00,115.03,115.04,114.99,114.99,5850.0,108.8915,108.901,108.8536,108.8536,5850.0
2019-12-20 14:45:00,115.0,115.06,114.98,115.05,3983.0,108.8631,108.9199,108.8442,108.9104,3983.0
2019-12-20 14:50:00,115.03,115.1,115.03,115.07,5112.0,108.8915,108.9578,108.8915,108.9294,5112.0
2019-12-20 14:55:00,115.06,115.06,115.01,115.04,2741.0,108.9199,108.9199,108.8726,108.901,2741.0
2019-12-20 15:00:00,115.01,115.04,114.92,114.92,9708.0,108.8726,108.901,108.7874,108.7874,9708.0
2019-12-20 15:05:00,114.9,114.93,114.9,114.91,3734.0,108.7684,108.7968,108.7684,108.7779,3734.0
2019-12-20 15:10:00,114.92,114.92,114.89,114.9,6228.0,108.7874,108.7874,108.759,108.7684,6228.0
2019-12-20 15:15:00,114.89,114.93,114.87,114.93,5527.0,108.759,108.7968,108.74,108.7968,5527.0
2019-12-20 15:20:00,114.94,115.01,114.9,115.0,8112.0,108.8063,108.8726,108.7684,108.8631,8112.0
2019-12-20 15:25:00,115.0,115.01,114.89,114.92,15823.0,108.8631,108.8726,108.759,108.7874,15823.0
2019-12-20 15:30:00,114.92,115.0,114.91,114.98,7935.0,108.7874,108.8631,108.7779,108.8442,7935.0
2019-12-20 15:35:00,114.98,115.07,114.98,115.03,12807.0,108.8442,108.9294,108.8442,108.8915,12807.0
2019-12-20 15:40:00,115.01,115.01,114.93,114.96,6995.0,108.8726,108.8726,108.7968,108.8252,6995.0
2019-12-20 15:45:00,114.94,115.01,114.93,115.0,21994.0,108.8063,108.8726,108.7968,108.8631,21994.0
2019-12-20 15:50:00,115.01,115.38,114.97,115.19,94869.0,108.8726,109.2228,108.8347,109.043,94869.0
2019-12-20 15:55:00,115.2,115.25,115.08,115.24,229514.0,109.0524,109.0998,108.9388,109.0903,229514.0
2019-12-23 09:30:00,115.36,115.53,114.48,114.93,28709.0,109.2039,109.3648,108.3709,108.7968,28709.0
2019-12-23 09:35:00,114.94,115.04,114.77,114.98,14477.0,108.8063,108.901,108.6454,108.8442,14477.0
2019-12-23 09:40:00,114.98,114.98,114.71,114.8,7700.0,108.8442,108.8442,108.5886,108.6738,7700.0
2019-12-23 09:45:00,114.75,114.89,114.65,114.65,7884.0,108.6264,108.759,108.5318,108.5318,7884.0
2019-12-23 09:50:00,114.65,114.65,114.34,114.44,9444.0,108.5318,108.5318,108.2383,108.333,9444.0
2019-12-23 09:55:00,114.46,114.63,114.45,114.61,5100.0,108.3519,108.5128,108.3425,108.4939,5100.0
2019-12-23 10:00:00,114.62,114.8,114.56,114.78,8046.0,108.5034,108.6738,108.4466,108.6548,8046.0
2019-12-23 10:05:00,114.78,114.78,114.44,114.56,9119.0,108.6548,108.6548,108.333,108.4466,9119.0
2019-12-23 10:10:00,114.67,114.71,114.49,114.63,5104.0,108.5507,108.5886,108.3803,108.5128,5104.0
2019-12-23 10:15:00,114.63,114.95,114.63,114.93,4317.0,108.5128,108.8158,108.5128,108.7968,4317.0
2019-12-23 10:20:00,114.93,114.95,114.64,114.66,6655.0,108.7968,108.8158,108.5223,108.5412,6655.0
2019-12-23 10:25:00,114.64,114.7,114.57,114.57,5394.0,108.5223,108.5791,108.456,108.456,5394.0
2019-12-23 10:30:00,114.58,114.58,114.47,114.55,5750.0,108.4655,108.4655,108.3614,108.4371,5750.0
2019-12-23 10:35:00,114.58,114.66,114.56,114.62,3884.0,108.4655,108.5412,108.4466,108.5034,3884.0
2019-12-23 10:40:00,114.66,114.67,114.54,114.54,6831.0,108.5412,108.5507,108.4276,108.4276,6831.0
2019-12-23 10:45:00,114.55,114.61,114.45,114.45,8594.0,108.4371,108.4939,108.3425,108.3425,8594.0
2019-12-23 10:50:00,114.48,114.48,114.34,114.44,7350.0,108.3709,108.3709,108.2383,108.333,7350.0
2019-12-23 10:55:00,114.44,114.51,114.42,114.44,5890.0,108.333,108.3993,108.3141,108.333,5890.0
2019-12-23 11:00:00,114.42,114.54,114.38,114.53,7355.0,108.3141,108.4276,108.2762,108.4182,7355.0
2019-12-23 11:05:00,114.53,114.57,114.48,114.56,4902.0,108.4182,108.456,108.3709,108.4466,4902.0
2019-12-23 11:10:00,114.54,114.58,114.51,114.57,6227.0,108.4276,108.4655,108.3993,108.456,6227.0
2019-12-23 11:15:00,114.58,114.68,114.56,114.68,5112.0,108.4655,108.5602,108.4466,108.5602,5112.0
2019-12-23 11:20:00,114.68,114.75,114.68,114.7,7774.0,108.5602,108.6264,108.5602,108.5791,7774.0
2019-12-23 11:25:00,114.69,114.82,114.65,114.82,4921.0,108.5696,108.6927,108.5318,108.6927,4921.0
2019-12-23 11:30:00,114.83,114.89,114.83,114.87,6002.0,108.7022,108.759,108.7022,108.74,6002.0
2019-12-23 11:35:00,114.86,114.89,114.82,114.82,3643.0,108.7306,108.759,108.6927,108.6927,3643.0
2019-12-23 11:40:00,114.84,114.85,114.78,114.8,3700.0,108.7116,108.7211,108.6548,108.6738,3700.0
2019-12-23 11:45:00,114.8,114.8,114.74,114.76,4040.0,108.6738,108.6738,108.617,108.6359,4040.0
2019-12-23 11:50:00,114.78,114.87,114.78,114.85,7778.0,108.6548,108.74,108.6548,108.7211,7778.0
2019-12-23 11:55:00,114.87,114.88,114.71,114.74,5893.0,108.74,108.7495,108.5886,108.617,5893.0
2019-12-23 12:00:00,114.78,114.88,114.77,114.78,5000.0,108.6548,108.7495,108.6454,108.6548,5000.0
2019-12-23 12:05:00,114.8,114.8,114.7,114.74,2135.0,108.6738,108.6738,108.5791,108.617,2135.0
2019-12-23 12:10:00,114.74,114.74,114.67,114.7,4893.0,108.617,108.617,108.5507,108.5791,4893.0
2019-12-23 12:15:00,114.7,114.75,114.68,114.74,9925.0,108.5791,108.6264,108.5602,108.617,9925.0
2019-12-23 12:20:00,114.73,114.73,114.65,114.66,5266.0,108.6075,108.6075,108.5318,108.5412,5266.0
2019-12-23 12:25:00,114.66,114.69,114.62,114.63,6255.0,108.5412,108.5696,108.5034,108.5128,6255.0
2019-12-23 12:30:00,114.63,114.63,114.59,114.62,1849.0,108.5128,108.5128,108.475,108.5034,1849.0
2019-12-23 12:35:00,114.61,114.66,114.6,114.64,3174.0,108.4939,108.5412,108.4844,108.5223,3174.0
2019-12-23 12:40:00,114.63,114.66,114.57,114.57,5283.0,108.5128,108.5412,108.456,108.456,5283.0
2019-12-23 12:45:00,114.55,114.56,114.51,114.56,10276.0,108.4371,108.4466,108.3993,108.4466,10276.0
2019-12-23 12:50:00,114.57,114.59,114.54,114.54,2591.0,108.456,108.475,108.4276,108.4276,2591.0
2019-12-23 12:55:00,114.55,114.58,114.52,114.56,8393.0,108.4371,108.4655,108.4087,108.4466,8393.0
2019-12-23 13:00:00,114.56,114.61,114.55,114.6,4474.0,108.4466,108.4939,108.4371,108.4844,4474.0
2019-12-23 13:05:00,114.6,114.64,114.6,114.64,4666.0,108.4844,108.5223,108.4844,108.5223,4666.0
2019-12-23 13:10:00,114.64,114.73,114.62,114.73,7379.0,108.5223,108.6075,108.5034,108.6075,7379.0
2019-12-23 13:15:00,114.73,114.76,114.72,114.73,12193.0,108.6075,108.6359,108.598,108.6075,12193.0
2019-12-23 13:20:00,114.73,114.73,114.68,114.69,5587.0,108.6075,108.6075,108.5602,108.5696,5587.0
2019-12-23 13:25:00,114.69,114.78,114.68,114.78,5768.0,108.5696,108.6548,108.5602,108.6548,5768.0
2019-12-23 13:30:00,114.8,114.81,114.75,114.79,14844.0,108.6738,108.6832,108.6264,108.6643,14844.0
2019-12-23 13:35:00,114.79,114.8,114.64,114.65,8477.0,108.6643,108.6738,108.5223,108.5318,8477.0
2019-12-23 13:40:00,114.64,114.68,114.63,114.66,9749.0,108.5223,108.5602,108.5128,108.5412,9749.0
2019-12-23 13:45:00,114.66,114.7,114.6,114.62,4859.0,108.5412,108.5791,108.4844,108.5034,4859.0
2019-12-23 13:50:00,114.6,114.68,114.6,114.66,5005.0,108.4844,108.5602,108.4844,108.5412,5005.0
2019-12-23 13:55:00,114.66,114.77,114.66,114.71,2500.0,108.5412,108.6454,108.5412,108.5886,2500.0
2019-12-23 14:00:00,114.73,114.78,114.7,114.72,3754.0,108.6075,108.6548,108.5791,108.598,3754.0
2019-12-23 14:05:00,114.73,114.74,114.68,114.74,2226.0,108.6075,108.617,108.5602,108.617,2226.0
2019-12-23 14:10:00,114.74,114.79,114.73,114.76,8890.0,108.617,108.6643,108.6075,108.6359,8890.0
2019-12-23 14:15:00,114.74,114.77,114.63,114.64,8209.0,108.617,108.6454,108.5128,108.5223,8209.0
2019-12-23 14:20:00,114.62,114.64,114.59,114.63,3664.0,108.5034,108.5223,108.475,108.5128,3664.0
2019-12-23 14:25:00,114.63,114.67,114.58,114.66,9459.0,108.5128,108.5507,108.4655,108.5412,9459.0
2019-12-23 14:30:00,114.66,114.69,114.65,114.69,3351.0,108.5412,108.5696,108.5318,108.5696,3351.0
2019-12-23 14:35:00,114.68,114.69,114.58,114.6,5332.0,108.5602,108.5696,108.4655,108.4844,5332.0
2019-12-23 14:40:00,114.59,114.62,114.48,114.52,7555.0,108.475,108.5034,108.3709,108.4087,7555.0
2019-12-23 14:45:00,114.53,114.59,114.5,114.55,5500.0,108.4182,108.475,108.3898,108.4371,5500.0
2019-12-23 14:50:00,114.57,114.57,114.52,114.53,5980.0,108.456,108.456,108.4087,108.4182,5980.0
2019-12-23 14:55:00,114.54,114.55,114.48,114.55,7242.0,108.4276,108.4371,108.3709,108.4371,7242.0
2019-12-23 15:00:00,114.55,114.64,114.55,114.64,6837.0,108.4371,108.5223,108.4371,108.5223,6837.0
2019-12-23 15:05:00,114.64,114.65,114.59,114.59,10262.0,108.5223,108.5318,108.475,108.475,10262.0
2019-12-23 15:10:00,114.6,114.63,114.53,114.57,6775.0,108.4844,108.5128,108.4182,108.456,6775.0
2019-12-23 15:15:00,114.57,114.59,114.51,114.53,22460.0,108.456,108.475,108.3993,108.4182,22460.0
2019-12-23 15:20:00,114.53,114.54,114.4,114.4,19717.0,108.4182,108.4276,108.2951,108.2951,19717.0
2019-12-23 15:25:00,114.4,114.4,114.27,114.34,16526.0,108.2951,108.2951,108.1721,108.2383,16526.0
2019-12-23 15:30:00,114.32,114.35,114.29,114.32,11703.0,108.2194,108.2478,108.191,108.2194,11703.0
2019-12-23 15:35:00,114.32,114.37,114.22,114.24,14706.0,108.2194,108.2667,108.1247,108.1437,14706.0
2019-12-23 15:40:00,114.25,114.27,114.15,114.17,12648.0,108.1531,108.1721,108.0585,108.0774,12648.0
2019-12-23 15:45:00,114.17,114.25,114.17,114.2,11819.0,108.0774,108.1531,108.0774,108.1058,11819.0
2019-12-23 15:50:00,114.22,114.25,114.1,114.11,28474.0,108.1247,108.1531,108.0111,108.0206,28474.0
2019-12-23 15:55:00,114.14,114.21,114.1,114.15,51434.0,108.049,108.1153,108.0111,108.0585,51434.0
2019-12-24 09:30:00,114.55,114.96,114.27,114.86,21203.0,108.4371,108.8252,108.1721,108.7306,21203.0
2019-12-24 09:35:00,114.93,115.19,114.86,115.18,15097.0,108.7968,109.043,108.7306,109.0335,15097.0
2019-12-24 09:40:00,115.11,115.11,114.87,114.9,8292.0,108.9672,108.9672,108.74,108.7684,8292.0
2019-12-24 09:45:00,114.9,115.02,114.89,114.97,6805.0,108.7684,108.882,108.759,108.8347,6805.0
2019-12-24 09:50:00,114.99,115.1,114.9,114.94,9491.0,108.8536,108.9578,108.7684,108.8063,9491.0
2019-12-24 09:55:00,114.93,114.96,114.74,114.75,9726.0,108.7968,108.8252,108.617,108.6264,9726.0
2019-12-24 10:00:00,114.73,114.9,114.7,114.9,22392.0,108.6075,108.7684,108.5791,108.7684,22392.0
2019-12-24 10:05:00,114.88,115.13,114.88,115.13,5273.0,108.7495,108.9862,108.7495,108.9862,5273.0
2019-12-24 10:10:00,115.12,115.18,115.07,115.14,5654.0,108.9767,109.0335,108.9294,108.9956,5654.0
2019-12-24 10:15:00,115.15,115.16,115.07,115.08,8146.0,109.0051,109.0146,108.9294,108.9388,8146.0
2019-12-24 10:20:00,115.08,115.21,115.07,115.21,4420.0,108.9388,109.0619,108.9294,109.0619,4420.0
2019-12-24 10:25:00,115.2,115.21,115.14,115.21,6554.0,109.0524,109.0619,108.9956,109.0619,6554.0
2019-12-24 10:30:00,115.18,115.18,114.99,115.1,7254.0,109.0335,109.0335,108.8536,108.9578,7254.0
2019-12-24 10:35:00,115.09,115.18,115.09,115.18,3385.0,108.9483,109.0335,108.9483,109.0335,3385.0
2019-12-24 10:40:00,115.18,115.23,115.11,115.15,8012.0,109.0335,109.0808,108.9672,109.0051,8012.0
2019-12-24 10:45:00,115.14,115.16,115.05,115.16,5780.0,108.9956,109.0146,108.9104,109.0146,5780.0
2019-12-24 10:50:00,115.18,115.24,115.1,115.1,6530.0,109.0335,109.0903,108.9578,108.9578,6530.0
2019-12-24 10:55:00,115.1,115.17,115.1,115.17,3060.0,108.9578,109.024,108.9578,109.024,3060.0
2019-12-24 11:00:00,115.18,115.24,115.08,115.17,8602.0,109.0335,109.0903,108.9388,109.024,8602.0
2019-12-24 11:05:00,115.16,115.2,115.14,115.2,4625.0,109.0146,109.0524,108.9956,109.0524,4625.0
2019-12-24 11:10:00,115.21,115.22,115.15,115.18,3198.0,109.0619,109.0714,109.0051,109.0335,3198.0
2019-12-24 11:15:00,115.17,115.19,115.15,115.18,3715.0,109.024,109.043,109.0051,109.0335,3715.0
2019-12-24 11:20:00,115.19,115.2,115.1,115.14,7889.0,109.043,109.0524,108.9578,108.9956,7889.0
2019-12-24 11:25:00,115.11,115.19,115.1,115.16,3162.0,108.9672,109.043,108.9578,109.0146,3162.0
2019-12-24 11:30:00,115.17,115.18,115.14,115.17,6651.0,109.024,109.0335,108.9956,109.024,6651.0
2019-12-24 11:35:00,115.16,115.24,115.13,115.21,39916.0,109.0146,109.0903,108.9862,109.0619,39916.0
2019-12-24 11:40:00,115.19,115.19,115.04,115.06,6284.0,109.043,109.043,108.901,108.9199,6284.0
2019-12-24 11:45:00,115.06,115.06,115.01,115.06,3247.0,108.9199,108.9199,108.8726,108.9199,3247.0
2019-12-24 11:50:00,115.05,115.09,115.03,115.08,3615.0,108.9104,108.9483,108.8915,108.9388,3615.0
2019-12-24 11:55:00,115.08,115.13,115.07,115.12,4655.0,108.9388,108.9862,108.9294,108.9767,4655.0
2019-12-24 12:00:00,115.11,115.11,115.07,115.11,5216.0,108.9672,108.9672,108.9294,108.9672,5216.0
2019-12-24 12:05:00,115.11,115.13,115.08,115.12,4466.0,108.9672,108.9862,108.9388,108.9767,4466.0
2019-12-24 12:10:00,115.12,115.16,115.08,115.13,8787.0,108.9767,109.0146,108.9388,108.9862,8787.0
2019-12-24 12:15:00,115.14,115.25,115.13,115.24,6647.0,108.9956,109.0998,108.9862,109.0903,6647.0
2019-12-24 12:20:00,115.24,115.36,115.24,115.35,4664.0,109.0903,109.2039,109.0903,109.1944,4664.0
2019-12-24 12:25:00,115.36,115.37,115.31,115.34,6583.0,109.2039,109.2134,109.1566,109.185,6583.0
2019-12-24 12:30:00,115.35,115.4,115.33,115.33,6517.0,109.1944,109.2418,109.1755,109.1755,6517.0
2019-12-24 12:35:00,115.32,115.33,115.19,115.21,6830.0,109.166,109.1755,109.043,109.0619,6830.0
2019-12-24 12:40:00,115.21,115.21,115.03,115.08,3859.0,109.0619,109.0619,108.8915,108.9388,3859.0
2019-12-24 12:45:00,115.09,115.12,115.06,115.12,4495.0,108.9483,108.9767,108.9199,108.9767,4495.0
2019-12-24 12:50:00,115.11,115.17,115.09,115.17,7485.0,108.9672,109.024,108.9483,109.024,7485.0
2019-12-24 12:55:00,115.16,115.19,115.11,115.18,16557.0,109.0146,109.043,108.9672,109.0335,16557.0
2019-12-26 09:30:00,115.05,115.58,115.05,115.55,7542.0,108.9104,109.4122,108.9104,109.3838,7542.0
2019-12-26 09:35:00,115.49,115.6,115.21,115.23,5439.0,109.327,109.4311,109.0619,109.0808,5439.0
2019-12-26 09:40:00,115.18,115.18,114.91,114.94,7539.0,109.0335,109.0335,108.7779,108.8063,7539.0
2019-12-26 09:45:00,114.95,114.95,114.85,114.85,2879.0,108.8158,108.8158,108.7211,108.7211,2879.0
2019-12-26 09:50:00,114.85,114.95,114.75,114.77,5861.0,108.7211,108.8158,108.6264,108.6454,5861.0
2019-12-26 09:55:00,114.78,115.01,114.78,115.01,3004.0,108.6548,108.8726,108.6548,108.8726,3004.0
2019-12-26 10:00:00,115.02,115.02,114.84,114.91,6152.0,108.882,108.882,108.7116,108.7779,6152.0
2019-12-26 10:05:00,114.91,114.91,114.78,114.81,9121.0,108.7779,108.7779,108.6548,108.6832,9121.0
2019-12-26 10:10:00,114.82,114.98,114.82,114.87,4731.0,108.6927,108.8442,108.6927,108.74,4731.0
2019-12-26 10:15:00,114.86,114.91,114.78,114.79,5223.0,108.7306,108.7779,108.6548,108.6643,5223.0
2019-12-26 10:20:00,114.8,114.86,114.73,114.73,4164.0,108.6738,108.7306,108.6075,108.6075,4164.0
2019-12-26 10:25:00,114.73,114.82,114.73,114.77,2865.0,108.6075,108.6927,108.6075,108.6454,2865.0
2019-12-26 10:30:00,114.77,114.78,114.71,114.71,3303.0,108.6454,108.6548,108.5886,108.5886,3303.0
2019-12-26 10:35:00,114.73,114.74,114.64,114.65,4087.0,108.6075,108.617,108.5223,108.5318,4087.0
2019-12-26 10:40:00,114.63,114.65,114.57,114.57,5055.0,108.5128,108.5318,108.456,108.456,5055.0
2019-12-26 10:45:00,114.57,114.58,114.37,114.48,43856.0,108.456,108.4655,108.2667,108.3709,43856.0
2019-12-26 10:50:00,114.47,114.85,114.47,114.84,15070.0,108.3614,108.7211,108.3614,108.7116,15070.0
2019-12-26 10:55:00,114.84,114.85,114.7,114.74,27089.0,108.7116,108.7211,108.5791,108.617,27089.0
2019-12-26 11:00:00,114.72,114.76,114.54,114.54,16976.0,108.598,108.6359,108.4276,108.4276,16976.0
2019-12-26 11:05:00,114.49,114.6,114.47,114.59,5250.0,108.3803,108.4844,108.3614,108.475,5250.0
2019-12-26 11:10:00,114.59,114.65,114.42,114.49,6438.0,108.475,108.5318,108.3141,108.3803,6438.0
2019-12-26 11:15:00,114.48,114.48,114.41,114.44,2773.0,108.3709,108.3709,108.3046,108.333,2773.0
2019-12-26 11:20:00,114.41,114.41,114.34,114.38,7233.0,108.3046,108.3046,108.2383,108.2762,7233.0
2019-12-26 11:25:00,114.39,114.42,114.27,114.29,3671.0,108.2857,108.3141,108.1721,108.191,3671.0
2019-12-26 11:30:00,114.3,114.33,114.3,114.32,5806.0,108.2005,108.2289,108.2005,108.2194,5806.0
2019-12-26 11:35:00,114.33,114.38,114.32,114.38,5139.0,108.2289,108.2762,108.2194,108.2762,5139.0
2019-12-26 11:40:00,114.4,114.46,114.38,114.46,4788.0,108.2951,108.3519,108.2762,108.3519,4788.0
2019-12-26 11:45:00,114.44,114.54,114.44,114.48,5039.0,108.333,108.4276,108.333,108.3709,5039.0
2019-12-26 11:50:00,114.51,114.51,114.4,114.41,3747.0,108.3993,108.3993,108.2951,108.3046,3747.0
2019-12-26 11:55:00,114.43,114.44,114.38,114.43,3400.0,108.3235,108.333,108.2762,108.3235,3400.0
2019-12-26 12:00:00,114.44,114.51,114.44,114.46,3392.0,108.333,108.3993,108.333,108.3519,3392.0
2019-12-26 12:05:00,114.45,114.45,114.41,114.42,4332.0,108.3425,108.3425,108.3046,108.3141,4332.0
2019-12-26 12:10:00,114.41,114.42,114.29,114.31,17918.0,108.3046,108.3141,108.191,108.2099,17918.0
2019-12-26 12:15:00,114.3,114.38,114.27,114.38,5832.0,108.2005,108.2762,108.1721,108.2762,5832.0
2019-12-26 12:20:00,114.39,114.49,114.37,114.37,3478.0,108.2857,108.3803,108.2667,108.2667,3478.0
2019-12-26 12:25:00,114.37,114.42,114.37,114.39,5776.0,108.2667,108.3141,108.2667,108.2857,5776.0
2019-12-26 12:30:00,114.39,114.4,114.35,114.35,3104.0,108.2857,108.2951,108.2478,108.2478,3104.0
2019-12-26 12:35:00,114.32,114.38,114.32,114.37,4700.0,108.2194,108.2762,108.2194,108.2667,4700.0
2019-12-26 12:40:00,114.38,114.42,114.34,114.36,4410.0,108.2762,108.3141,108.2383,108.2573,4410.0
2019-12-26 12:45:00,114.35,114.44,114.34,114.37,14000.0,108.2478,108.333,108.2383,108.2667,14000.0
2019-12-26 12:50:00,114.36,114.39,114.34,114.36,12469.0,108.2573,108.2857,108.2383,108.2573,12469.0
2019-12-26 12:55:00,114.36,114.55,114.34,114.55,11254.0,108.2573,108.4371,108.2383,108.4371,11254.0
2019-12-26 13:00:00,114.52,114.57,114.49,114.57,3056.0,108.4087,108.456,108.3803,108.456,3056.0
2019-12-26 13:05:00,114.57,114.62,114.55,114.59,4084.0,108.456,108.5034,108.4371,108.475,4084.0
2019-12-26 13:10:00,114.62,114.78,114.62,114.78,1650.0,108.5034,108.6548,108.5034,108.6548,1650.0
2019-12-26 13:15:00,114.79,114.9,114.79,114.88,2177.0,108.6643,108.7684,108.6643,108.7495,2177.0
2019-12-26 13:20:00,114.86,114.87,114.82,114.82,3120.0,108.7306,108.74,108.6927,108.6927,3120.0
2019-12-26 13:25:00,114.8,114.88,114.8,114.83,4400.0,108.6738,108.7495,108.6738,108.7022,4400.0
2019-12-26 13:30:00,114.86,114.91,114.83,114.91,2485.0,108.7306,108.7779,108.7022,108.7779,2485.0
2019-12-26 13:35:00,114.91,114.93,114.87,114.93,4500.0,108.7779,108.7968,108.74,108.7968,4500.0
2019-12-26 13:40:00,114.93,114.98,114.86,114.87,19422.0,108.7968,108.8442,108.7306,108.74,19422.0
2019-12-26 13:45:00,114.87,114.87,114.75,114.77,5491.0,108.74,108.74,108.6264,108.6454,5491.0
2019-12-26 13:50:00,114.78,114.79,114.76,114.78,3700.0,108.6548,108.6643,108.6359,108.6548,3700.0
2019-12-26 13:55:00,114.76,114.88,114.74,114.84,5959.0,108.6359,108.7495,108.617,108.7116,5959.0
2019-12-26 14:00:00,114.85,114.94,114.85,114.93,3000.0,108.7211,108.8063,108.7211,108.7968,3000.0
2019-12-26 14:05:00,115.0,115.07,114.97,114.97,7224.0,108.8631,108.9294,108.8347,108.8347,7224.0
2019-12-26 14:10:00,114.96,114.99,114.91,114.99,6523.0,108.8252,108.8536,108.7779,108.8536,6523.0
2019-12-26 14:15:00,115.01,115.02,114.98,115.0,2155.0,108.8726,108.882,108.8442,108.8631,2155.0
2019-12-26 14:20:00,115.0,115.02,114.99,115.02,2363.0,108.8631,108.882,108.8536,108.882,2363.0
2019-12-26 14:25:00,115.04,115.05,115.01,115.04,2500.0,108.901,108.9104,108.8726,108.901,2500.0
2019-12-26 14:30:00,115.03,115.04,115.0,115.03,2789.0,108.8915,108.901,108.8631,108.8915,2789.0
2019-12-26 14:35:00,115.03,115.03,115.0,115.03,1365.0,108.8915,108.8915,108.8631,108.8915,1365.0
2019-12-26 14:40:00,115.0,115.05,115.0,115.0,2900.0,108.8631,108.9104,108.8631,108.8631,2900.0
2019-12-26 14:45:00,115.01,115.07,115.01,115.04,5373.0,108.8726,108.9294,108.8726,108.901,5373.0
2019-12-26 14:50:00,115.04,115.05,115.01,115.01,3400.0,108.901,108.9104,108.8726,108.8726,3400.0
2019-12-26 14:55:00,115.01,115.05,115.0,115.02,3905.0,108.8726,108.9104,108.8631,108.882,3905.0
2019-12-26 15:00:00,115.02,115.03,114.98,115.0,7876.0,108.882,108.8915,108.8442,108.8631,7876.0
2019-12-26 15:05:00,115.01,115.07,115.01,115.06,8047.0,108.8726,108.9294,108.8726,108.9199,8047.0
2019-12-26 15:10:00,115.04,115.08,114.99,114.99,5909.0,108.901,108.9388,108.8536,108.8536,5909.0
2019-12-26 15:15:00,114.98,115.11,114.98,115.09,12202.0,108.8442,108.9672,108.8442,108.9483,12202.0
2019-12-26 15:20:00,115.09,115.15,115.09,115.09,7847.0,108.9483,109.0051,108.9483,108.9483,7847.0
2019-12-26 15:25:00,115.1,115.12,115.09,115.11,11046.0,108.9578,108.9767,108.9483,108.9672,11046.0
2019-12-26 15:30:00,115.1,115.1,115.0,115.04,13100.0,108.9578,108.9578,108.8631,108.901,13100.0
2019-12-26 15:35:00,115.05,115.13,115.04,115.1,10062.0,108.9104,108.9862,108.901,108.9578,10062.0
2019-12-26 15:40:00,115.09,115.21,115.09,115.21,10840.0,108.9483,109.0619,108.9483,109.0619,10840.0
2019-12-26 15:45:00,115.2,115.24,115.15,115.18,14623.0,109.0524,109.0903,109.0051,109.0335,14623.0
2019-12-26 15:50:00,115.17,115.38,115.17,115.34,40511.0,109.024,109.2228,109.024,109.185,40511.0
2019-12-26 15:55:00,115.34,115.34,115.18,115.31,33723.0,109.185,109.185,109.0335,109.1566,33723.0
2019-12-27 09:30:00,115.59,116.1,115.4,115.42,16094.0,109.4216,109.9044,109.2418,109.2607,16094.0
2019-12-27 09:35:00,115.37,115.37,115.01,115.18,14503.0,109.2134,109.2134,108.8726,109.0335,14503.0
2019-12-27 09:40:00,115.18,115.31,115.04,115.18,10155.0,109.0335,109.1566,108.901,109.0335,10155.0
2019-12-27 09:45:00,115.13,115.14,114.91,114.91,6137.0,108.9862,108.9956,108.7779,108.7779,6137.0
2019-12-27 09:50:00,114.92,115.39,114.92,115.35,7600.0,108.7874,109.2323,108.7874,109.1944,7600.0
2019-12-27 09:55:00,115.36,115.36,114.86,114.86,9102.0,109.2039,109.2039,108.7306,108.7306,9102.0
2019-12-27 10:00:00,114.86,114.95,114.63,114.67,12690.0,108.7306,108.8158,108.5128,108.5507,12690.0
2019-12-27 10:05:00,114.64,114.8,114.57,114.8,10822.0,108.5223,108.6738,108.456,108.6738,10822.0
2019-12-27 10:10:00,114.75,114.81,114.65,114.8,6474.0,108.6264,108.6832,108.5318,108.6738,6474.0
2019-12-27 10:15:00,114.82,114.82,114.65,114.69,12017.0,108.6927,108.6927,108.5318,108.5696,12017.0
2019-12-27 10:20:00,114.71,114.74,114.67,114.69,3400.0,108.5886,108.617,108.5507,108.5696,3400.0
2019-12-27 10:25:00,114.69,114.76,114.6,114.69,8900.0,108.5696,108.6359,108.4844,108.5696,8900.0
2019-12-27 10:30:00,114.7,114.7,114.55,114.58,3104.0,108.5791,108.5791,108.4371,108.4655,3104.0
2019-12-27 10:35:00,114.6,114.69,114.6,114.67,5200.0,108.4844,108.5696,108.4844,108.5507,5200.0
2019-12-27 10:40:00,114.64,114.66,114.53,114.65,7850.0,108.5223,108.5412,108.4182,108.5318,7850.0
2019-12-27 10:45:00,114.64,114.72,114.64,114.68,1808.0,108.5223,108.598,108.5223,108.5602,1808.0
2019-12-27 10:50:00,114.71,114.84,114.71,114.84,7066.0,108.5886,108.7116,108.5886,108.7116,7066.0
2019-12-27 10:55:00,114.86,114.91,114.81,114.81,3696.0,108.7306,108.7779,108.6832,108.6832,3696.0
2019-12-27 11:00:00,114.78,114.86,114.78,114.83,4986.0,108.6548,108.7306,108.6548,108.7022,4986.0
2019-12-27 11:05:00,114.85,114.91,114.77,114.77,3644.0,108.7211,108.7779,108.6454,108.6454,3644.0
2019-12-27 11:10:00,114.79,114.87,114.73,114.73,3895.0,108.6643,108.74,108.6075,108.6075,3895.0
2019-12-27 11:15:00,114.73,114.87,114.7,114.87,4249.0,108.6075,108.74,108.5791,108.74,4249.0
2019-12-27 11:20:00,114.86,114.87,114.77,114.8,3402.0,108.7306,108.74,108.6454,108.6738,3402.0
2019-12-27 11:25:00,114.81,114.81,114.71,114.77,3900.0,108.6832,108.6832,108.5886,108.6454,3900.0
2019-12-27 11:30:00,114.78,114.98,114.77,114.95,6385.0,108.6548,108.8442,108.6454,108.8158,6385.0
2019-12-27 11:35:00,114.95,114.95,114.88,114.88,506.0,108.8158,108.8158,108.7495,108.7495,506.0
2019-12-27 11:40:00,114.89,115.03,114.88,115.03,6653.0,108.759,108.8915,108.7495,108.8915,6653.0
2019-12-27 11:45:00,115.01,115.02,114.95,114.95,4506.0,108.8726,108.882,108.8158,108.8158,4506.0
2019-12-27 11:50:00,114.95,115.0,114.95,114.98,9658.0,108.8158,108.8631,108.8158,108.8442,9658.0
2019-12-27 11:55:00,115.0,115.04,114.94,114.95,4151.0,108.8631,108.901,108.8063,108.8158,4151.0
2019-12-27 12:00:00,114.94,115.15,114.94,114.96,8051.0,108.8063,109.0051,108.8063,108.8252,8051.0
2019-12-27 12:05:00,114.96,114.96,114.88,114.88,4466.0,108.8252,108.8252,108.7495,108.7495,4466.0
2019-12-27 12:10:00,114.9,114.92,114.81,114.88,7258.0,108.7684,108.7874,108.6832,108.7495,7258.0
2019-12-27 12:15:00,114.9,114.95,114.89,114.94,1549.0,108.7684,108.8158,108.759,108.8063,1549.0
2019-12-27 12:20:00,114.98,114.99,114.86,114.89,4201.0,108.8442,108.8536,108.7306,108.759,4201.0
2019-12-27 12:25:00,114.84,114.91,114.84,114.9,2728.0,108.7116,108.7779,108.7116,108.7684,2728.0
2019-12-27 12:30:00,114.93,114.93,114.89,114.91,3406.0,108.7968,108.7968,108.759,108.7779,3406.0
2019-12-27 12:35:00,114.88,114.9,114.79,114.84,3961.0,108.7495,108.7684,108.6643,108.7116,3961.0
2019-12-27 12:40:00,114.87,114.88,114.82,114.83,1646.0,108.74,108.7495,108.6927,108.7022,1646.0
2019-12-27 12:45:00,114.85,114.9,114.82,114.86,6456.0,108.7211,108.7684,108.6927,108.7306,6456.0
2019-12-27 12:50:00,114.84,114.9,114.82,114.85,5866.0,108.7116,108.7684,108.6927,108.7211,5866.0
2019-12-27 12:55:00,114.87,114.95,114.86,114.95,3054.0,108.74,108.8158,108.7306,108.8158,3054.0
2019-12-27 13:00:00,114.92,114.95,114.92,114.95,2942.0,108.7874,108.8158,108.7874,108.8158,2942.0
2019-12-27 13:05:00,114.95,114.95,114.88,114.88,4330.0,108.8158,108.8158,108.7495,108.7495,4330.0
2019-12-27 13:10:00,114.89,115.02,114.87,115.02,7731.0,108.759,108.882,108.74,108.882,7731.0
2019-12-27 13:15:00,115.0,115.08,114.99,115.08,1700.0,108.8631,108.9388,108.8536,108.9388,1700.0
2019-12-27 13:20:00,115.06,115.07,114.98,115.07,4368.0,108.9199,108.9294,108.8442,108.9294,4368.0
2019-12-27 13:25:00,115.09,115.09,114.98,115.0,7002.0,108.9483,108.9483,108.8442,108.8631,7002.0
2019-12-27 13:30:00,114.98,114.99,114.94,114.99,3036.0,108.8442,108.8536,108.8063,108.8536,3036.0
2019-12-27 13:35:00,114.98,114.99,114.83,114.87,9641.0,108.8442,108.8536,108.7022,108.74,9641.0
2019-12-27 13:40:00,114.87,114.89,114.83,114.88,3749.0,108.74,108.759,108.7022,108.7495,3749.0
2019-12-27 13:45:00,114.89,114.89,114.81,114.82,2547.0,108.759,108.759,108.6832,108.6927,2547.0
2019-12-27 13:50:00,114.82,114.82,114.73,114.75,3062.0,108.6927,108.6927,108.6075,108.6264,3062.0
2019-12-27 13:55:00,114.77,114.9,114.75,114.9,2119.0,108.6454,108.7684,108.6264,108.7684,2119.0
2019-12-27 14:00:00,114.91,114.94,114.86,114.87,3895.0,108.7779,108.8063,108.7306,108.74,3895.0
2019-12-27 14:05:00,114.89,114.97,114.88,114.96,3928.0,108.759,108.8347,108.7495,108.8252,3928.0
2019-12-27 14:10:00,114.93,114.93,114.89,114.9,1300.0,108.7968,108.7968,108.759,108.7684,1300.0
2019-12-27 14:15:00,114.87,114.9,114.82,114.85,4800.0,108.74,108.7684,108.6927,108.7211,4800.0
2019-12-27 14:20:00,114.86,114.91,114.85,114.88,3917.0,108.7306,108.7779,108.7211,108.7495,3917.0
2019-12-27 14:25:00,114.9,114.93,114.78,114.93,11290.0,108.7684,108.7968,108.6548,108.7968,11290.0
2019-12-27 14:30:00,114.94,115.07,114.94,115.04,5847.0,108.8063,108.9294,108.8063,108.901,5847.0
2019-12-27 14:35:00,115.05,115.05,114.96,114.99,3306.0,108.9104,108.9104,108.8252,108.8536,3306.0
2019-12-27 14:40:00,114.99,115.05,114.99,115.05,2761.0,108.8536,108.9104,108.8536,108.9104,2761.0
2019-12-27 14:45:00,115.06,115.06,115.02,115.05,8545.0,108.9199,108.9199,108.882,108.9104,8545.0
2019-12-27 14:50:00,115.05,115.06,115.03,115.03,2484.0,108.9104,108.9199,108.8915,108.8915,2484.0
2019-12-27 14:55:00,115.05,115.06,114.98,115.0,3822.0,108.9104,108.9199,108.8442,108.8631,3822.0
2019-12-27 15:00:00,115.02,115.03,114.89,114.9,4129.0,108.882,108.8915,108.759,108.7684,4129.0
2019-12-27 15:05:00,114.93,115.06,114.89,115.06,6531.0,108.7968,108.9199,108.759,108.9199,6531.0
2019-12-27 15:10:00,115.05,115.1,115.02,115.05,6357.0,108.9104,108.9578,108.882,108.9104,6357.0
2019-12-27 15:15:00,115.05,115.12,115.02,115.09,3417.0,108.9104,108.9767,108.882,108.9483,3417.0
2019-12-27 15:20:00,115.09,115.14,115.08,115.1,8142.0,108.9483,108.9956,108.9388,108.9578,8142.0
2019-12-27 15:25:00,115.1,115.12,114.97,114.98,7134.0,108.9578,108.9767,108.8347,108.8442,7134.0
2019-12-27 15:30:00,114.95,114.99,114.91,114.93,7352.0,108.8158,108.8536,108.7779,108.7968,7352.0
2019-12-27 15:35:00,114.92,114.94,114.85,114.88,8932.0,108.7874,108.8063,108.7211,108.7495,8932.0
2019-12-27 15:40:00,114.86,114.93,114.78,114.78,7032.0,108.7306,108.7968,108.6548,108.6548,7032.0
2019-12-27 15:45:00,114.76,114.8,114.65,114.65,8968.0,108.6359,108.6738,108.5318,108.5318,8968.0
2019-12-27 15:50:00,114.66,114.86,114.6,114.86,21282.0,108.5412,108.7306,108.4844,108.7306,21282.0
2019-12-27 15:55:00,114.86,114.99,114.82,114.96,45469.0,108.7306,108.8536,108.6927,108.8252,45469.0
2019-12-30 09:30:00,114.67,114.94,114.51,114.61,15709.0,108.5507,108.8063,108.3993,108.4939,15709.0
2019-12-30 09:35:00,114.67,114.67,114.16,114.38,16529.0,108.5507,108.5507,108.0679,108.2762,16529.0
2019-12-30 09:40:00,114.38,114.58,114.37,114.46,6169.0,108.2762,108.4655,108.2667,108.3519,6169.0
2019-12-30 09:45:00,114.42,114.71,114.25,114.71,18814.0,108.3141,108.5886,108.1531,108.5886,18814.0
2019-12-30 09:50:00,114.71,114.78,114.53,114.66,7736.0,108.5886,108.6548,108.4182,108.5412,7736.0
2019-12-30 09:55:00,114.57,114.77,114.54,114.77,8437.0,108.456,108.6454,108.4276,108.6454,8437.0
2019-12-30 10:00:00,114.75,114.88,114.72,114.72,7100.0,108.6264,108.7495,108.598,108.598,7100.0
2019-12-30 10:05:00,114.76,114.93,114.68,114.89,10187.0,108.6359,108.7968,108.5602,108.759,10187.0
2019-12-30 10:10:00,114.95,114.97,114.85,114.89,34219.0,108.8158,108.8347,108.7211,108.759,34219.0
2019-12-30 10:15:00,114.89,114.91,114.57,114.61,12141.0,108.759,108.7779,108.456,108.4939,12141.0
2019-12-30 10:20:00,114.61,114.79,114.61,114.71,6230.0,108.4939,108.6643,108.4939,108.5886,6230.0
2019-12-30 10:25:00,114.68,114.81,114.64,114.81,2599.0,108.5602,108.6832,108.5223,108.6832,2599.0
2019-12-30 10:30:00,114.82,114.95,114.77,114.9,9501.0,108.6927,108.8158,108.6454,108.7684,9501.0
2019-12-30 10:35:00,114.86,115.08,114.86,115.05,9302.0,108.7306,108.9388,108.7306,108.9104,9302.0
2019-12-30 10:40:00,115.05,115.17,114.98,115.11,6732.0,108.9104,109.024,108.8442,108.9672,6732.0
2019-12-30 10:45:00,115.16,115.25,115.15,115.22,11754.0,109.0146,109.0998,109.0051,109.0714,11754.0
2019-12-30 10:50:00,115.27,115.3,115.19,115.28,4303.0,109.1187,109.1471,109.043,109.1282,4303.0
2019-12-30 10:55:00,115.29,115.42,115.24,115.42,6356.0,109.1376,109.2607,109.0903,109.2607,6356.0
2019-12-30 11:00:00,115.39,115.44,115.34,115.35,7681.0,109.2323,109.2796,109.185,109.1944,7681.0
2019-12-30 11:05:00,115.36,115.41,115.31,115.37,7909.0,109.2039,109.2512,109.1566,109.2134,7909.0
2019-12-30 11:10:00,115.39,115.57,115.38,115.54,10119.0,109.2323,109.4027,109.2228,109.3743,10119.0
2019-12-30 11:15:00,115.54,115.68,115.53,115.68,11909.0,109.3743,109.5068,109.3648,109.5068,11909.0
2019-12-30 11:20:00,115.65,115.82,115.63,115.78,10970.0,109.4784,109.6393,109.4595,109.6015,10970.0
2019-12-30 11:25:00,115.77,115.77,115.6,115.69,6546.0,109.592,109.592,109.4311,109.5163,6546.0
2019-12-30 11:30:00,115.68,115.68,115.54,115.6,4400.0,109.5068,109.5068,109.3743,109.4311,4400.0
2019-12-30 11:35:00,115.61,115.76,115.61,115.76,5109.0,109.4405,109.5825,109.4405,109.5825,5109.0
2019-12-30 11:40:00,115.77,115.96,115.75,115.9,33660.0,109.592,109.7719,109.5731,109.7151,33660.0
2019-12-30 11:45:00,115.96,116.17,115.89,116.04,22152.0,109.7719,109.9707,109.7056,109.8476,22152.0
2019-12-30 11:50:00,116.02,116.05,115.96,115.99,7850.0,109.8287,109.8571,109.7719,109.8003,7850.0
2019-12-30 11:55:00,116.03,116.16,116.02,116.02,6264.0,109.8381,109.9612,109.8287,109.8287,6264.0
2019-12-30 12:00:00,116.03,116.15,116.03,116.15,6880.0,109.8381,109.9517,109.8381,109.9517,6880.0
2019-12-30 12:05:00,116.14,116.29,116.12,116.28,12489.0,109.9423,110.0843,109.9233,110.0748,12489.0
2019-12-30 12:10:00,116.25,116.37,116.24,116.35,9315.0,110.0464,110.16,110.0369,110.1411,9315.0
2019-12-30 12:15:00,116.34,116.61,116.33,116.52,31356.0,110.1316,110.3872,110.1221,110.302,31356.0
2019-12-30 12:20:00,116.52,116.54,116.36,116.42,9530.0,110.302,110.3209,110.1505,110.2073,9530.0
2019-12-30 12:25:00,116.42,116.54,116.39,116.51,11650.0,110.2073,110.3209,110.1789,110.2925,11650.0
2019-12-30 12:30:00,116.51,116.73,116.51,116.73,7313.0,110.2925,110.5008,110.2925,110.5008,7313.0
2019-12-30 12:35:00,116.71,116.77,116.66,116.76,11153.0,110.4818,110.5386,110.4345,110.5292,11153.0
2019-12-30 12:40:00,116.75,116.84,116.74,116.81,7140.0,110.5197,110.6049,110.5102,110.5765,7140.0
2019-12-30 12:45:00,116.8,116.97,116.77,116.79,25875.0,110.567,110.728,110.5386,110.5576,25875.0
2019-12-30 12:50:00,116.83,116.94,116.8,116.81,8360.0,110.5954,110.6996,110.567,110.5765,8360.0
2019-12-30 12:55:00,116.81,116.84,116.77,116.78,8646.0,110.5765,110.6049,110.5386,110.5481,8646.0
2019-12-30 13:00:00,116.79,116.82,116.66,116.69,17379.0,110.5576,110.586,110.4345,110.4629,17379.0
2019-12-30 13:05:00,116.69,116.79,116.68,116.76,7545.0,110.4629,110.5576,110.4534,110.5292,7545.0
2019-12-30 13:10:00,116.76,116.93,116.71,116.91,11039.0,110.5292,110.6901,110.4818,110.6712,11039.0
2019-12-30 13:15:00,116.91,116.91,116.75,116.82,11215.0,110.6712,110.6712,110.5197,110.586,11215.0
2019-12-30 13:20:00,116.82,116.93,116.81,116.83,21171.0,110.586,110.6901,110.5765,110.5954,21171.0
2019-12-30 13:25:00,116.82,117.01,116.82,116.92,9967.0,110.586,110.7658,110.586,110.6806,9967.0
2019-12-30 13:30:00,116.94,116.94,116.82,116.84,5858.0,110.6996,110.6996,110.586,110.6049,5858.0
2019-12-30 13:35:00,116.82,116.87,116.81,116.87,5474.0,110.586,110.6333,110.5765,110.6333,5474.0
2019-12-30 13:40:00,116.88,116.91,116.85,116.86,8616.0,110.6428,110.6712,110.6144,110.6238,8616.0
2019-12-30 13:45:00,116.85,116.86,116.72,116.77,7940.0,110.6144,110.6238,110.4913,110.5386,7940.0
2019-12-30 13:50:00,116.77,116.97,116.77,116.97,8217.0,110.5386,110.728,110.5386,110.728,8217.0
2019-12-30 13:55:00,116.95,116.97,116.89,116.89,11308.0,110.709,110.728,110.6522,110.6522,11308.0
2019-12-30 14:00:00,116.89,116.89,116.73,116.78,4679.0,110.6522,110.6522,110.5008,110.5481,4679.0
2019-12-30 14:05:00,116.77,116.8,116.68,116.68,6625.0,110.5386,110.567,110.4534,110.4534,6625.0
2019-12-30 14:10:00,116.66,116.74,116.66,116.74,4404.0,110.4345,110.5102,110.4345,110.5102,4404.0
2019-12-30 14:15:00,116.73,116.74,116.67,116.67,3287.0,110.5008,110.5102,110.444,110.444,3287.0
2019-12-30 14:20:00,116.65,116.66,116.58,116.64,4940.0,110.4251,110.4345,110.3588,110.4156,4940.0
2019-12-30 14:25:00,116.63,116.64,116.58,116.64,3465.0,110.4061,110.4156,110.3588,110.4156,3465.0
2019-12-30 14:30:00,116.64,116.64,116.57,116.59,2800.0,110.4156,110.4156,110.3493,110.3683,2800.0
2019-12-30 14:35:00,116.58,116.66,116.56,116.64,4200.0,110.3588,110.4345,110.3399,110.4156,4200.0
2019-12-30 14:40:00,116.65,116.7,116.65,116.65,1844.0,110.4251,110.4724,110.4251,110.4251,1844.0
2019-12-30 14:45:00,116.64,116.69,116.6,116.68,5370.0,110.4156,110.4629,110.3777,110.4534,5370.0
2019-12-30 14:50:00,116.68,116.71,116.64,116.64,5835.0,110.4534,110.4818,110.4156,110.4156,5835.0
2019-12-30 14:55:00,116.66,116.69,116.63,116.64,3725.0,110.4345,110.4629,110.4061,110.4156,3725.0
2019-12-30 15:00:00,116.65,116.73,116.57,116.73,8381.0,110.4251,110.5008,110.3493,110.5008,8381.0
2019-12-30 15:05:00,116.71,116.76,116.68,116.71,9912.0,110.4818,110.5292,110.4534,110.4818,9912.0
2019-12-30 15:10:00,116.68,116.73,116.67,116.7,4100.0,110.4534,110.5008,110.444,110.4724,4100.0
2019-12-30 15:15:00,116.7,116.74,116.7,116.73,8758.0,110.4724,110.5102,110.4724,110.5008,8758.0
2019-12-30 15:20:00,116.73,116.88,116.73,116.85,16883.0,110.5008,110.6428,110.5008,110.6144,16883.0
2019-12-30 15:25:00,116.86,116.88,116.64,116.7,15593.0,110.6238,110.6428,110.4156,110.4724,15593.0
2019-12-30 15:30:00,116.7,116.73,116.51,116.51,11121.0,110.4724,110.5008,110.2925,110.2925,11121.0
2019-12-30 15:35:00,116.51,116.6,116.44,116.52,17872.0,110.2925,110.3777,110.2263,110.302,17872.0
2019-12-30 15:40:00,116.51,116.51,116.41,116.43,10531.0,110.2925,110.2925,110.1979,110.2168,10531.0
2019-12-30 15:45:00,116.43,116.45,116.32,116.37,17120.0,110.2168,110.2357,110.1127,110.16,17120.0
2019-12-30 15:50:00,116.37,116.44,116.25,116.39,18606.0,110.16,110.2263,110.0464,110.1789,18606.0
2019-12-30 15:55:00,116.39,116.51,116.33,116.5,45438.0,110.1789,110.2925,110.1221,110.2831,45438.0
2019-12-31 09:30:00,116.59,116.72,116.35,116.4,21422.0,110.3683,110.4913,110.1411,110.1884,21422.0
2019-12-31 09:35:00,116.41,116.8,116.41,116.79,4730.0,110.1979,110.567,110.1979,110.5576,4730.0
2019-12-31 09:40:00,116.75,117.04,116.69,116.92,23811.0,110.5197,110.7942,110.4629,110.6806,23811.0
2019-12-31 09:45:00,116.9,117.04,116.89,117.03,7407.0,110.6617,110.7942,110.6522,110.7848,7407.0
2019-12-31 09:50:00,117.01,117.02,116.8,116.9,6785.0,110.7658,110.7753,110.567,110.6617,6785.0
2019-12-31 09:55:00,116.9,116.9,116.72,116.89,6626.0,110.6617,110.6617,110.4913,110.6522,6626.0
2019-12-31 10:00:00,116.87,116.87,116.54,116.57,7500.0,110.6333,110.6333,110.3209,110.3493,7500.0
2019-12-31 10:05:00,116.57,116.74,116.54,116.7,5748.0,110.3493,110.5102,110.3209,110.4724,5748.0
2019-12-31 10:10:00,116.69,116.71,116.51,116.54,4516.0,110.4629,110.4818,110.2925,110.3209,4516.0
2019-12-31 10:15:00,116.55,116.57,116.48,116.55,3878.0,110.3304,110.3493,110.2641,110.3304,3878.0
2019-12-31 10:20:00,116.49,116.55,116.43,116.52,3316.0,110.2736,110.3304,110.2168,110.302,3316.0
2019-12-31 10:25:00,116.5,116.51,116.35,116.35,2626.0,110.2831,110.2925,110.1411,110.1411,2626.0
2019-12-31 10:30:00,116.34,116.37,116.16,116.16,7382.0,110.1316,110.16,109.9612,109.9612,7382.0
2019-12-31 10:35:00,116.11,116.18,116.09,116.18,4266.0,109.9139,109.9801,109.8949,109.9801,4266.0
2019-12-31 10:40:00,116.19,116.21,116.13,116.16,3758.0,109.9896,110.0085,109.9328,109.9612,3758.0
2019-12-31 10:45:00,116.13,116.29,116.08,116.25,4605.0,109.9328,110.0843,109.8855,110.0464,4605.0
2019-12-31 10:50:00,116.25,116.28,116.11,116.18,6633.0,110.0464,110.0748,109.9139,109.9801,6633.0
2019-12-31 10:55:00,116.16,116.16,115.89,115.9,7202.0,109.9612,109.9612,109.7056,109.7151,7202.0
2019-12-31 11:00:00,115.84,116.08,115.84,115.99,9251.0,109.6583,109.8855,109.6583,109.8003,9251.0
2019-12-31 11:05:00,116.0,116.15,115.99,116.06,6870.0,109.8097,109.9517,109.8003,109.8665,6870.0
2019-12-31 11:10:00,116.06,116.11,115.95,116.01,15435.0,109.8665,109.9139,109.7624,109.8192,15435.0
2019-12-31 11:15:00,116.01,116.22,116.01,116.21,7450.0,109.8192,110.018,109.8192,110.0085,7450.0
2019-12-31 11:20:00,116.23,116.26,116.13,116.17,5012.0,110.0275,110.0559,109.9328,109.9707,5012.0
2019-12-31 11:25:00,116.17,116.2,116.02,116.05,9842.0,109.9707,109.9991,109.8287,109.8571,9842.0
2019-12-31 11:30:00,116.06,116.09,115.89,115.97,8027.0,109.8665,109.8949,109.7056,109.7813,8027.0
2019-12-31 11:35:00,115.98,115.98,115.83,115.84,3596.0,109.7908,109.7908,109.6488,109.6583,3596.0
2019-12-31 11:40:00,115.84,115.89,115.69,115.69,11703.0,109.6583,109.7056,109.5163,109.5163,11703.0
2019-12-31 11:45:00,115.72,115.87,115.71,115.83,10528.0,109.5447,109.6867,109.5352,109.6488,10528.0
2019-12-31 11:50:00,115.82,115.88,115.81,115.81,5072.0,109.6393,109.6961,109.6299,109.6299,5072.0
2019-12-31 11:55:00,115.81,115.93,115.8,115.89,4081.0,109.6299,109.7435,109.6204,109.7056,4081.0
2019-12-31 12:00:00,115.89,115.92,115.78,115.82,24041.0,109.7056,109.734,109.6015,109.6393,24041.0
2019-12-31 12:05:00,115.86,115.91,115.72,115.78,10174.0,109.6772,109.7245,109.5447,109.6015,10174.0
2019-12-31 12:10:00,115.76,115.76,115.7,115.72,4699.0,109.5825,109.5825,109.5257,109.5447,4699.0
2019-12-31 12:15:00,115.74,115.82,115.73,115.81,7916.0,109.5636,109.6393,109.5541,109.6299,7916.0
2019-12-31 12:20:00,115.81,115.82,115.7,115.7,4563.0,109.6299,109.6393,109.5257,109.5257,4563.0
2019-12-31 12:25:00,115.68,115.74,115.65,115.73,4456.0,109.5068,109.5636,109.4784,109.5541,4456.0
2019-12-31 12:30:00,115.73,115.83,115.7,115.72,4064.0,109.5541,109.6488,109.5257,109.5447,4064.0
2019-12-31 12:35:00,115.73,115.79,115.73,115.75,5586.0,109.5541,109.6109,109.5541,109.5731,5586.0
2019-12-31 12:40:00,115.74,115.76,115.68,115.69,2418.0,109.5636,109.5825,109.5068,109.5163,2418.0
2019-12-31 12:45:00,115.67,115.77,115.65,115.75,7194.0,109.4973,109.592,109.4784,109.5731,7194.0
2019-12-31 12:50:00,115.77,115.9,115.77,115.9,4124.0,109.592,109.7151,109.592,109.7151,4124.0
2019-12-31 12:55:00,115.92,115.92,115.8,115.82,4008.0,109.734,109.734,109.6204,109.6393,4008.0
2019-12-31 13:00:00,115.8,115.83,115.78,115.81,3977.0,109.6204,109.6488,109.6015,109.6299,3977.0
2019-12-31 13:05:00,115.8,115.8,115.75,115.79,3985.0,109.6204,109.6204,109.5731,109.6109,3985.0
2019-12-31 13:10:00,115.78,115.93,115.78,115.9,3070.0,109.6015,109.7435,109.6015,109.7151,3070.0
2019-12-31 13:15:00,115.93,115.95,115.74,115.74,8239.0,109.7435,109.7624,109.5636,109.5636,8239.0
2019-12-31 13:20:00,115.73,115.92,115.73,115.92,5281.0,109.5541,109.734,109.5541,109.734,5281.0
2019-12-31 13:25:00,115.93,116.04,115.9,115.92,5721.0,109.7435,109.8476,109.7151,109.734,5721.0
2019-12-31 13:30:00,115.95,116.06,115.92,116.06,2978.0,109.7624,109.8665,109.734,109.8665,2978.0
2019-12-31 13:35:00,116.08,116.1,116.01,116.04,4715.0,109.8855,109.9044,109.8192,109.8476,4715.0
2019-12-31 13:40:00,116.09,116.12,116.03,116.05,3228.0,109.8949,109.9233,109.8381,109.8571,3228.0
2019-12-31 13:45:00,116.04,116.07,116.02,116.04,5200.0,109.8476,109.876,109.8287,109.8476,5200.0
2019-12-31 13:50:00,116.03,116.04,116.0,116.0,6034.0,109.8381,109.8476,109.8097,109.8097,6034.0
2019-12-31 13:55:00,115.97,116.04,115.95,116.04,5819.0,109.7813,109.8476,109.7624,109.8476,5819.0
2019-12-31 14:00:00,116.04,116.04,115.97,116.01,8723.0,109.8476,109.8476,109.7813,109.8192,8723.0
2019-12-31 14:05:00,116.0,116.01,115.95,115.97,8605.0,109.8097,109.8192,109.7624,109.7813,8605.0
2019-12-31 14:10:00,116.0,116.01,115.87,115.87,6674.0,109.8097,109.8192,109.6867,109.6867,6674.0
2019-12-31 14:15:00,115.84,115.88,115.76,115.86,13332.0,109.6583,109.6961,109.5825,109.6772,13332.0
2019-12-31 14:20:00,115.87,116.0,115.84,115.96,4604.0,109.6867,109.8097,109.6583,109.7719,4604.0
2019-12-31 14:25:00,115.99,116.1,115.97,116.07,5760.0,109.8003,109.9044,109.7813,109.876,5760.0
2019-12-31 14:30:00,116.07,116.12,116.02,116.1,6978.0,109.876,109.9233,109.8287,109.9044,6978.0
2019-12-31 14:35:00,116.11,116.11,116.07,116.09,3982.0,109.9139,109.9139,109.876,109.8949,3982.0
2019-12-31 14:40:00,116.1,116.1,115.98,115.98,4523.0,109.9044,109.9044,109.7908,109.7908,4523.0
2019-12-31 14:45:00,116.01,116.04,115.93,116.04,6111.0,109.8192,109.8476,109.7435,109.8476,6111.0
2019-12-31 14:50:00,116.03,116.04,115.99,116.03,5405.0,109.8381,109.8476,109.8003,109.8381,5405.0
2019-12-31 14:55:00,116.05,116.08,116.01,116.07,5020.0,109.8571,109.8855,109.8192,109.876,5020.0
2019-12-31 15:00:00,116.07,116.08,116.01,116.08,7413.0,109.876,109.8855,109.8192,109.8855,7413.0
2019-12-31 15:05:00,116.11,116.17,116.09,116.15,4487.0,109.9139,109.9707,109.8949,109.9517,4487.0
2019-12-31 15:10:00,116.14,116.21,116.14,116.14,7619.0,109.9423,110.0085,109.9423,109.9423,7619.0
2019-12-31 15:15:00,116.13,116.14,116.01,116.1,13257.0,109.9328,109.9423,109.8192,109.9044,13257.0
2019-12-31 15:20:00,116.09,116.17,116.09,116.17,7132.0,109.8949,109.9707,109.8949,109.9707,7132.0
2019-12-31 15:25:00,116.18,116.22,116.15,116.21,7942.0,109.9801,110.018,109.9517,110.0085,7942.0
2019-12-31 15:30:00,116.21,116.29,116.2,116.26,9917.0,110.0085,110.0843,109.9991,110.0559,9917.0
2019-12-31 15:35:00,116.26,116.26,116.19,116.25,10524.0,110.0559,110.0559,109.9896,110.0464,10524.0
2019-12-31 15:40:00,116.25,116.3,116.24,116.3,8007.0,110.0464,110.0937,110.0369,110.0937,8007.0
2019-12-31 15:45:00,116.3,116.33,116.24,116.28,15451.0,110.0937,110.1221,110.0369,110.0748,15451.0
2019-12-31 15:50:00,116.29,116.39,116.06,116.34,83594.0,110.0843,110.1789,109.8665,110.1316,83594.0
2019-12-31 15:55:00,116.38,116.46,116.28,116.42,134813.0,110.1695,110.2452,110.0748,110.2073,134813.0
2020-01-02 09:30:00,116.48,116.82,116.48,116.52,40697.0,110.2641,110.586,110.2641,110.302,40697.0
2020-01-02 09:35:00,116.51,116.51,116.01,116.06,40633.0,110.2925,110.2925,109.8192,109.8665,40633.0
2020-01-02 09:40:00,116.08,116.2,115.83,115.86,16289.0,109.8855,109.9991,109.6488,109.6772,16289.0
2020-01-02 09:45:00,115.86,116.18,115.84,116.05,15830.0,109.6772,109.9801,109.6583,109.8571,15830.0
2020-01-02 09:50:00,116.05,116.27,116.01,116.03,28007.0,109.8571,110.0653,109.8192,109.8381,28007.0
2020-01-02 09:55:00,116.03,116.43,116.01,116.39,13339.0,109.8381,110.2168,109.8192,110.1789,13339.0
2020-01-02 10:00:00,116.38,116.4,116.1,116.15,14346.0,110.1695,110.1884,109.9044,109.9517,14346.0
2020-01-02 10:05:00,116.15,116.17,116.06,116.13,12117.0,109.9517,109.9707,109.8665,109.9328,12117.0
2020-01-02 10:10:00,116.12,116.2,115.93,115.96,21792.0,109.9233,109.9991,109.7435,109.7719,21792.0
2020-01-02 10:15:00,115.91,115.96,115.78,115.85,7906.0,109.7245,109.7719,109.6015,109.6677,7906.0
2020-01-02 10:20:00,115.84,115.87,115.65,115.67,8507.0,109.6583,109.6867,109.4784,109.4973,8507.0
2020-01-02 10:25:00,115.63,115.68,115.47,115.68,23716.0,109.4595,109.5068,109.308,109.5068,23716.0
2020-01-02 10:30:00,115.66,115.85,115.63,115.84,20748.0,109.4879,109.6677,109.4595,109.6583,20748.0
2020-01-02 10:35:00,115.84,115.87,115.72,115.87,21878.0,109.6583,109.6867,109.5447,109.6867,21878.0
2020-01-02 10:40:00,115.92,115.92,115.71,115.79,7892.0,109.734,109.734,109.5352,109.6109,7892.0
2020-01-02 10:45:00,115.81,115.83,115.63,115.76,4529.0,109.6299,109.6488,109.4595,109.5825,4529.0
2020-01-02 10:50:00,115.73,115.77,115.69,115.76,6385.0,109.5541,109.592,109.5163,109.5825,6385.0
2020-01-02 10:55:00,115.78,116.18,115.77,116.14,14067.0,109.6015,109.9801,109.592,109.9423,14067.0
2020-01-02 11:00:00,116.11,116.15,116.07,116.15,7768.0,109.9139,109.9517,109.876,109.9517,7768.0
2020-01-02 11:05:00,116.15,116.34,116.07,116.3,10590.0,109.9517,110.1316,109.876,110.0937,10590.0
2020-01-02 11:10:00,116.33,116.35,116.23,116.3,7041.0,110.1221,110.1411,110.0275,110.0937,7041.0
2020-01-02 11:15:00,116.27,116.4,116.23,116.32,12306.0,110.0653,110.1884,110.0275,110.1127,12306.0
2020-01-02 11:20:00,116.32,116.58,116.29,116.48,26465.0,110.1127,110.3588,110.0843,110.2641,26465.0
2020-01-02 11:25:00,116.48,116.51,116.32,116.42,14583.0,110.2641,110.2925,110.1127,110.2073,14583.0
2020-01-02 11:30:00,116.4,116.52,116.35,116.4,15002.0,110.1884,110.302,110.1411,110.1884,15002.0
2020-01-02 11:35:00,116.41,116.41,116.18,116.29,10285.0,110.1979,110.1979,109.9801,110.0843,10285.0
2020-01-02 11:40:00,116.3,116.4,116.29,116.39,7057.0,110.0937,110.1884,110.0843,110.1789,7057.0
2020-01-02 11:45:00,116.4,116.52,116.33,116.47,15481.0,110.1884,110.302,110.1221,110.2547,15481.0
2020-01-02 11:50:00,116.48,116.52,116.44,116.5,12545.0,110.2641,110.302,110.2263,110.2831,12545.0
2020-01-02 11:55:00,116.5,116.61,116.47,116.59,8916.0,110.2831,110.3872,110.2547,110.3683,8916.0
2020-01-02 12:00:00,116.59,116.72,116.58,116.68,22596.0,110.3683,110.4913,110.3588,110.4534,22596.0
2020-01-02 12:05:00,116.68,116.7,116.47,116.56,38935.0,110.4534,110.4724,110.2547,110.3399,38935.0
2020-01-02 12:10:00,116.56,116.56,116.49,116.51,5146.0,110.3399,110.3399,110.2736,110.2925,5146.0
2020-01-02 12:15:00,116.51,116.51,116.41,116.45,8497.0,110.2925,110.2925,110.1979,110.2357,8497.0
2020-01-02 12:20:00,116.47,116.47,116.38,116.42,8072.0,110.2547,110.2547,110.1695,110.2073,8072.0
2020-01-02 12:25:00,116.44,116.45,116.4,116.42,3917.0,110.2263,110.2357,110.1884,110.2073,3917.0
2020-01-02 12:30:00,116.42,116.47,116.4,116.46,4491.0,110.2073,110.2547,110.1884,110.2452,4491.0
2020-01-02 12:35:00,116.46,116.53,116.45,116.52,9576.0,110.2452,110.3115,110.2357,110.302,9576.0
2020-01-02 12:40:00,116.52,116.52,116.33,116.37,4761.0,110.302,110.302,110.1221,110.16,4761.0
2020-01-02 12:45:00,116.39,116.39,116.32,116.34,2828.0,110.1789,110.1789,110.1127,110.1316,2828.0
2020-01-02 12:50:00,116.32,116.38,116.29,116.38,6942.0,110.1127,110.1695,110.0843,110.1695,6942.0
2020-01-02 12:55:00,116.36,116.41,116.35,116.37,8005.0,110.1505,110.1979,110.1411,110.16,8005.0
2020-01-02 13:00:00,116.38,116.39,116.35,116.36,6114.0,110.1695,110.1789,110.1411,110.1505,6114.0
2020-01-02 13:05:00,116.37,116.4,116.35,116.4,12995.0,110.16,110.1884,110.1411,110.1884,12995.0
2020-01-02 13:10:00,116.39,116.41,116.33,116.33,14609.0,110.1789,110.1979,110.1221,110.1221,14609.0
2020-01-02 13:15:00,116.36,116.38,116.34,116.37,15384.0,110.1505,110.1695,110.1316,110.16,15384.0
2020-01-02 13:20:00,116.38,116.43,116.38,116.4,7685.0,110.1695,110.2168,110.1695,110.1884,7685.0
2020-01-02 13:25:00,116.39,116.39,116.27,116.31,4595.0,110.1789,110.1789,110.0653,110.1032,4595.0
2020-01-02 13:30:00,116.31,116.32,116.24,116.3,9666.0,110.1032,110.1127,110.0369,110.0937,9666.0
2020-01-02 13:35:00,116.32,116.44,116.3,116.44,14400.0,110.1127,110.2263,110.0937,110.2263,14400.0
2020-01-02 13:40:00,116.44,116.46,116.35,116.35,3747.0,110.2263,110.2452,110.1411,110.1411,3747.0
2020-01-02 13:45:00,116.35,116.44,116.31,116.43,7565.0,110.1411,110.2263,110.1032,110.2168,7565.0
2020-01-02 13:50:00,116.41,116.42,116.23,116.23,7087.0,110.1979,110.2073,110.0275,110.0275,7087.0
2020-01-02 13:55:00,116.23,116.25,116.16,116.17,13000.0,110.0275,110.0464,109.9612,109.9707,13000.0
2020-01-02 14:00:00,116.17,116.27,116.17,116.26,6822.0,109.9707,110.0653,109.9707,110.0559,6822.0
2020-01-02 14:05:00,116.27,116.29,116.25,116.29,6283.0,110.0653,110.0843,110.0464,110.0843,6283.0
2020-01-02 14:10:00,116.29,116.29,116.2,116.2,6891.0,110.0843,110.0843,109.9991,109.9991,6891.0
2020-01-02 14:15:00,116.21,116.25,116.19,116.22,7423.0,110.0085,110.0464,109.9896,110.018,7423.0
2020-01-02 14:20:00,116.23,116.26,116.22,116.26,5769.0,110.0275,110.0559,110.018,110.0559,5769.0
2020-01-02 14:25:00,116.25,116.26,116.2,116.22,4639.0,110.0464,110.0559,109.9991,110.018,4639.0
2020-01-02 14:30:00,116.21,116.23,116.09,116.09,7748.0,110.0085,110.0275,109.8949,109.8949,7748.0
2020-01-02 14:35:00,116.08,116.16,116.06,116.16,6189.0,109.8855,109.9612,109.8665,109.9612,6189.0
2020-01-02 14:40:00,116.15,116.2,116.07,116.18,6331.0,109.9517,109.9991,109.876,109.9801,6331.0
2020-01-02 14:45:00,116.17,116.22,116.11,116.19,8537.0,109.9707,110.018,109.9139,109.9896,8537.0
2020-01-02 14:50:00,116.19,116.24,116.15,116.15,6253.0,109.9896,110.0369,109.9517,109.9517,6253.0
2020-01-02 14:55:00,116.15,116.18,116.11,116.13,7647.0,109.9517,109.9801,109.9139,109.9328,7647.0
2020-01-02 15:00:00,116.13,116.18,116.13,116.15,3225.0,109.9328,109.9801,109.9328,109.9517,3225.0
2020-01-02 15:05:00,116.15,116.27,116.12,116.26,7201.0,109.9517,110.0653,109.9233,110.0559,7201.0
2020-01-02 15:10:00,116.26,116.4,116.26,116.38,6929.0,110.0559,110.1884,110.0559,110.1695,6929.0
2020-01-02 15:15:00,116.39,116.4,116.22,116.23,10440.0,110.1789,110.1884,110.018,110.0275,10440.0
2020-01-02 15:20:00,116.23,116.26,116.17,116.24,12772.0,110.0275,110.0559,109.9707,110.0369,12772.0
2020-01-02 15:25:00,116.24,116.25,116.14,116.2,7705.0,110.0369,110.0464,109.9423,109.9991,7705.0
2020-01-02 15:30:00,116.19,116.24,116.16,116.2,9720.0,109.9896,110.0369,109.9612,109.9991,9720.0
2020-01-02 15:35:00,116.19,116.24,116.17,116.17,9753.0,109.9896,110.0369,109.9707,109.9707,9753.0
2020-01-02 15:40:00,116.17,116.23,116.17,116.2,14298.0,109.9707,110.0275,109.9707,109.9991,14298.0
2020-01-02 15:45:00,116.2,116.28,116.19,116.28,17621.0,109.9991,110.0748,109.9896,110.0748,17621.0
2020-01-02 15:50:00,116.28,116.84,116.28,116.84,63127.0,110.0748,110.6049,110.0748,110.6049,63127.0
2020-01-02 15:55:00,116.79,116.84,116.65,116.84,96974.0,110.5576,110.6049,110.4251,110.6049,96974.0
2020-01-03 09:30:00,115.43,115.91,115.36,115.89,29984.0,109.2702,109.7245,109.2039,109.7056,29984.0
2020-01-03 09:35:00,115.81,115.93,115.35,115.56,13765.0,109.6299,109.7435,109.1944,109.3932,13765.0
2020-01-03 09:40:00,115.53,115.63,115.31,115.56,9905.0,109.3648,109.4595,109.1566,109.3932,9905.0
2020-01-03 09:45:00,115.52,115.6,115.42,115.5,9813.0,109.3554,109.4311,109.2607,109.3364,9813.0
2020-01-03 09:50:00,115.5,115.5,115.23,115.33,8826.0,109.3364,109.3364,109.0808,109.1755,8826.0
2020-01-03 09:55:00,115.28,115.66,115.2,115.66,10727.0,109.1282,109.4879,109.0524,109.4879,10727.0
2020-01-03 10:00:00,115.62,115.74,115.38,115.65,12752.0,109.45,109.5636,109.2228,109.4784,12752.0
2020-01-03 10:05:00,115.64,115.96,115.61,115.96,8090.0,109.4689,109.7719,109.4405,109.7719,8090.0
2020-01-03 10:10:00,115.94,116.11,115.88,116.11,11526.0,109.7529,109.9139,109.6961,109.9139,11526.0
2020-01-03 10:15:00,116.11,116.24,115.9,115.9,5257.0,109.9139,110.0369,109.7151,109.7151,5257.0
2020-01-03 10:20:00,115.81,115.88,115.64,115.87,12406.0,109.6299,109.6961,109.4689,109.6867,12406.0
2020-01-03 10:25:00,115.87,116.01,115.87,115.91,10257.0,109.6867,109.8192,109.6867,109.7245,10257.0
2020-01-03 10:30:00,115.92,115.97,115.79,115.9,10860.0,109.734,109.7813,109.6109,109.7151,10860.0
2020-01-03 10:35:00,115.84,115.94,115.69,115.72,23093.0,109.6583,109.7529,109.5163,109.5447,23093.0
2020-01-03 10:40:00,115.73,115.85,115.68,115.73,6746.0,109.5541,109.6677,109.5068,109.5541,6746.0
2020-01-03 10:45:00,115.71,115.86,115.68,115.77,14155.0,109.5352,109.6772,109.5068,109.592,14155.0
2020-01-03 10:50:00,115.73,115.79,115.59,115.73,24989.0,109.5541,109.6109,109.4216,109.5541,24989.0
2020-01-03 10:55:00,115.73,115.82,115.68,115.72,7817.0,109.5541,109.6393,109.5068,109.5447,7817.0
2020-01-03 11:00:00,115.73,115.81,115.67,115.79,7289.0,109.5541,109.6299,109.4973,109.6109,7289.0
2020-01-03 11:05:00,115.8,115.84,115.69,115.73,6349.0,109.6204,109.6583,109.5163,109.5541,6349.0
2020-01-03 11:10:00,115.72,115.92,115.68,115.9,6406.0,109.5447,109.734,109.5068,109.7151,6406.0
2020-01-03 11:15:00,115.91,116.03,115.88,115.98,7100.0,109.7245,109.8381,109.6961,109.7908,7100.0
2020-01-03 11:20:00,115.97,116.16,115.97,116.15,7329.0,109.7813,109.9612,109.7813,109.9517,7329.0
2020-01-03 11:25:00,116.22,116.28,116.18,116.18,4141.0,110.018,110.0748,109.9801,109.9801,4141.0
2020-01-03 11:30:00,116.17,116.38,116.17,116.34,7878.0,109.9707,110.1695,109.9707,110.1316,7878.0
2020-01-03 11:35:00,116.31,116.46,116.31,116.35,4566.0,110.1032,110.2452,110.1032,110.1411,4566.0
2020-01-03 11:40:00,116.34,116.43,116.33,116.4,8050.0,110.1316,110.2168,110.1221,110.1884,8050.0
2020-01-03 11:45:00,116.4,116.51,116.35,116.51,8649.0,110.1884,110.2925,110.1411,110.2925,8649.0
2020-01-03 11:50:00,116.48,116.55,116.43,116.55,5037.0,110.2641,110.3304,110.2168,110.3304,5037.0
2020-01-03 11:55:00,116.53,116.59,116.48,116.52,8592.0,110.3115,110.3683,110.2641,110.302,8592.0
2020-01-03 12:00:00,116.51,116.69,116.51,116.69,8397.0,110.2925,110.4629,110.2925,110.4629,8397.0
2020-01-03 12:05:00,116.68,116.79,116.68,116.69,13902.0,110.4534,110.5576,110.4534,110.4629,13902.0
2020-01-03 12:10:00,116.68,116.72,116.54,116.54,5495.0,110.4534,110.4913,110.3209,110.3209,5495.0
2020-01-03 12:15:00,116.54,116.66,116.53,116.62,6659.0,110.3209,110.4345,110.3115,110.3967,6659.0
2020-01-03 12:20:00,116.62,116.63,116.57,116.6,5526.0,110.3967,110.4061,110.3493,110.3777,5526.0
2020-01-03 12:25:00,116.6,116.65,116.55,116.57,5445.0,110.3777,110.4251,110.3304,110.3493,5445.0
2020-01-03 12:30:00,116.52,116.54,116.47,116.5,3419.0,110.302,110.3209,110.2547,110.2831,3419.0
2020-01-03 12:35:00,116.52,116.53,116.46,116.51,1450.0,110.302,110.3115,110.2452,110.2925,1450.0
2020-01-03 12:40:00,116.51,116.73,116.51,116.73,10171.0,110.2925,110.5008,110.2925,110.5008,10171.0
2020-01-03 12:45:00,116.75,116.84,116.67,116.79,11261.0,110.5197,110.6049,110.444,110.5576,11261.0
2020-01-03 12:50:00,116.81,116.92,116.69,116.69,10942.0,110.5765,110.6806,110.4629,110.4629,10942.0
2020-01-03 12:55:00,116.67,116.69,116.64,116.68,3781.0,110.444,110.4629,110.4156,110.4534,3781.0
2020-01-03 13:00:00,116.68,116.75,116.64,116.7,3794.0,110.4534,110.5197,110.4156,110.4724,3794.0
2020-01-03 13:05:00,116.71,116.73,116.63,116.64,5722.0,110.4818,110.5008,110.4061,110.4156,5722.0
2020-01-03 13:10:00,116.63,116.7,116.59,116.67,8486.0,110.4061,110.4724,110.3683,110.444,8486.0
2020-01-03 13:15:00,116.65,116.65,116.55,116.57,5795.0,110.4251,110.4251,110.3304,110.3493,5795.0
2020-01-03 13:20:00,116.57,116.67,116.56,116.65,5920.0,110.3493,110.444,110.3399,110.4251,5920.0
2020-01-03 13:25:00,116.66,116.77,116.66,116.72,4826.0,110.4345,110.5386,110.4345,110.4913,4826.0
2020-01-03 13:30:00,116.72,116.72,116.63,116.63,3500.0,110.4913,110.4913,110.4061,110.4061,3500.0
2020-01-03 13:35:00,116.64,116.64,116.28,116.53,8149.0,110.4156,110.4156,110.0748,110.3115,8149.0
2020-01-03 13:40:00,116.52,116.63,116.51,116.56,3300.0,110.302,110.4061,110.2925,110.3399,3300.0
2020-01-03 13:45:00,116.6,116.76,116.6,116.74,5310.0,110.3777,110.5292,110.3777,110.5102,5310.0
2020-01-03 13:50:00,116.72,116.77,116.61,116.67,5816.0,110.4913,110.5386,110.3872,110.444,5816.0
2020-01-03 13:55:00,116.68,116.74,116.63,116.72,4591.0,110.4534,110.5102,110.4061,110.4913,4591.0
2020-01-03 14:00:00,116.71,116.71,116.48,116.48,5500.0,110.4818,110.4818,110.2641,110.2641,5500.0
2020-01-03 14:05:00,116.52,116.55,116.46,116.53,5872.0,110.302,110.3304,110.2452,110.3115,5872.0
2020-01-03 14:10:00,116.5,116.56,116.49,116.52,5854.0,110.2831,110.3399,110.2736,110.302,5854.0
2020-01-03 14:15:00,116.54,116.61,116.54,116.58,2424.0,110.3209,110.3872,110.3209,110.3588,2424.0
2020-01-03 14:20:00,116.58,116.66,116.54,116.6,5057.0,110.3588,110.4345,110.3209,110.3777,5057.0
2020-01-03 14:25:00,116.6,116.62,116.5,116.62,4399.0,110.3777,110.3967,110.2831,110.3967,4399.0
2020-01-03 14:30:00,116.6,116.64,116.59,116.64,2000.0,110.3777,110.4156,110.3683,110.4156,2000.0
2020-01-03 14:35:00,116.66,116.66,116.59,116.64,4525.0,110.4345,110.4345,110.3683,110.4156,4525.0
2020-01-03 14:40:00,116.64,116.65,116.6,116.6,3355.0,110.4156,110.4251,110.3777,110.3777,3355.0
2020-01-03 14:45:00,116.6,116.62,116.58,116.58,5774.0,110.3777,110.3967,110.3588,110.3588,5774.0
2020-01-03 14:50:00,116.57,116.69,116.57,116.67,4260.0,110.3493,110.4629,110.3493,110.444,4260.0
2020-01-03 14:55:00,116.67,116.73,116.67,116.68,5741.0,110.444,110.5008,110.444,110.4534,5741.0
2020-01-03 15:00:00,116.69,116.83,116.61,116.73,10516.0,110.4629,110.5954,110.3872,110.5008,10516.0
2020-01-03 15:05:00,116.72,116.75,116.69,116.7,7874.0,110.4913,110.5197,110.4629,110.4724,7874.0
2020-01-03 15:10:00,116.69,116.79,116.66,116.75,7815.0,110.4629,110.5576,110.4345,110.5197,7815.0
2020-01-03 15:15:00,116.75,116.75,116.62,116.7,11784.0,110.5197,110.5197,110.3967,110.4724,11784.0
2020-01-03 15:20:00,116.7,116.73,116.56,116.6,7019.0,110.4724,110.5008,110.3399,110.3777,7019.0
2020-01-03 15:25:00,116.63,116.64,116.58,116.61,6273.0,110.4061,110.4156,110.3588,110.3872,6273.0
2020-01-03 15:30:00,116.61,116.62,116.54,116.56,11221.0,110.3872,110.3967,110.3209,110.3399,11221.0
2020-01-03 15:35:00,116.56,116.61,116.53,116.55,17228.0,110.3399,110.3872,110.3115,110.3304,17228.0
2020-01-03 15:40:00,116.56,116.68,116.56,116.66,12012.0,110.3399,110.4534,110.3399,110.4345,12012.0
2020-01-03 15:45:00,116.67,116.73,116.61,116.7,26561.0,110.444,110.5008,110.3872,110.4724,26561.0
2020-01-03 15:50:00,116.71,116.9,116.69,116.9,49361.0,110.4818,110.6617,110.4629,110.6617,49361.0
2020-01-03 15:55:00,116.87,117.0,116.8,116.85,134823.0,110.6333,110.7564,110.567,110.6144,134823.0
2020-01-06 09:30:00,116.25,116.53,115.95,116.17,28825.0,110.0464,110.3115,109.7624,109.9707,28825.0
2020-01-06 09:35:00,116.17,116.47,116.14,116.28,8429.0,109.9707,110.2547,109.9423,110.0748,8429.0
2020-01-06 09:40:00,116.2,116.22,115.96,115.96,4650.0,109.9991,110.018,109.7719,109.7719,4650.0
2020-01-06 09:45:00,116.06,116.21,115.98,116.01,7933.0,109.8665,110.0085,109.7908,109.8192,7933.0
2020-01-06 09:50:00,116.0,116.17,115.93,115.97,12036.0,109.8097,109.9707,109.7435,109.7813,12036.0
2020-01-06 09:55:00,115.91,116.1,115.89,116.04,5781.0,109.7245,109.9044,109.7056,109.8476,5781.0
2020-01-06 10:00:00,116.05,116.09,115.64,115.64,10569.0,109.8571,109.8949,109.4689,109.4689,10569.0
2020-01-06 10:05:00,115.66,115.84,115.66,115.79,9000.0,109.4879,109.6583,109.4879,109.6109,9000.0
2020-01-06 10:10:00,115.84,116.04,115.84,115.84,62332.0,109.6583,109.8476,109.6583,109.6583,62332.0
2020-01-06 10:15:00,115.87,116.05,115.87,116.04,6187.0,109.6867,109.8571,109.6867,109.8476,6187.0
2020-01-06 10:20:00,116.04,116.15,115.94,115.94,19978.0,109.8476,109.9517,109.7529,109.7529,19978.0
2020-01-06 10:25:00,115.96,116.02,115.91,116.02,2662.0,109.7719,109.8287,109.7245,109.8287,2662.0
2020-01-06 10:30:00,116.02,116.12,115.93,116.0,6265.0,109.8287,109.9233,109.7435,109.8097,6265.0
2020-01-06 10:35:00,116.08,116.21,116.08,116.21,2635.0,109.8855,110.0085,109.8855,110.0085,2635.0
2020-01-06 10:40:00,116.29,116.46,116.26,116.45,6636.0,110.0843,110.2452,110.0559,110.2357,6636.0
2020-01-06 10:45:00,116.49,116.58,116.39,116.45,5954.0,110.2736,110.3588,110.1789,110.2357,5954.0
2020-01-06 10:50:00,116.47,116.61,116.47,116.52,5673.0,110.2547,110.3872,110.2547,110.302,5673.0
2020-01-06 10:55:00,116.52,116.68,116.45,116.63,8636.0,110.302,110.4534,110.2357,110.4061,8636.0
2020-01-06 11:00:00,116.68,116.7,116.61,116.61,4803.0,110.4534,110.4724,110.3872,110.3872,4803.0
2020-01-06 11:05:00,116.61,116.84,116.6,116.79,5512.0,110.3872,110.6049,110.3777,110.5576,5512.0
2020-01-06 11:10:00,116.8,116.91,116.79,116.85,5896.0,110.567,110.6712,110.5576,110.6144,5896.0
2020-01-06 11:15:00,116.87,116.97,116.85,116.87,7237.0,110.6333,110.728,110.6144,110.6333,7237.0
2020-01-06 11:20:00,116.88,117.06,116.86,117.06,6284.0,110.6428,110.8132,110.6238,110.8132,6284.0
2020-01-06 11:25:00,117.04,117.15,117.03,117.12,10629.0,110.7942,110.8984,110.7848,110.87,10629.0
2020-01-06 11:30:00,117.12,117.3,117.12,117.21,4000.0,110.87,111.0404,110.87,110.9552,4000.0
2020-01-06 11:35:00,117.18,117.24,117.15,117.15,5776.0,110.9268,110.9836,110.8984,110.8984,5776.0
2020-01-06 11:40:00,117.16,117.22,117.15,117.2,2269.0,110.9078,110.9646,110.8984,110.9457,2269.0
2020-01-06 11:45:00,117.18,117.29,117.18,117.27,5860.0,110.9268,111.0309,110.9268,111.012,5860.0
2020-01-06 11:50:00,117.28,117.3,117.23,117.28,5602.0,111.0214,111.0404,110.9741,111.0214,5602.0
2020-01-06 11:55:00,117.29,117.46,117.27,117.36,20392.0,111.0309,111.1918,111.012,111.0972,20392.0
2020-01-06 12:00:00,117.34,117.36,117.28,117.33,16611.0,111.0782,111.0972,111.0214,111.0688,16611.0
2020-01-06 12:05:00,117.31,117.34,117.2,117.33,5867.0,111.0498,111.0782,110.9457,111.0688,5867.0
2020-01-06 12:10:00,117.34,117.41,117.31,117.31,3361.0,111.0782,111.1445,111.0498,111.0498,3361.0
2020-01-06 12:15:00,117.28,117.28,117.13,117.14,5326.0,111.0214,111.0214,110.8794,110.8889,5326.0
2020-01-06 12:20:00,117.15,117.15,117.07,117.08,4443.0,110.8984,110.8984,110.8226,110.8321,4443.0
2020-01-06 12:25:00,117.08,117.08,117.01,117.05,5526.0,110.8321,110.8321,110.7658,110.8037,5526.0
2020-01-06 12:30:00,117.06,117.1,117.0,117.0,3818.0,110.8132,110.851,110.7564,110.7564,3818.0
2020-01-06 12:35:00,117.0,117.04,116.94,116.94,3275.0,110.7564,110.7942,110.6996,110.6996,3275.0
2020-01-06 12:40:00,116.91,117.04,116.91,117.03,6954.0,110.6712,110.7942,110.6712,110.7848,6954.0
2020-01-06 12:45:00,117.05,117.14,117.04,117.11,10871.0,110.8037,110.8889,110.7942,110.8605,10871.0
2020-01-06 12:50:00,117.14,117.21,117.14,117.21,4586.0,110.8889,110.9552,110.8889,110.9552,4586.0
2020-01-06 12:55:00,117.19,117.22,117.11,117.21,7174.0,110.9362,110.9646,110.8605,110.9552,7174.0
2020-01-06 13:00:00,117.19,117.21,117.14,117.18,3743.0,110.9362,110.9552,110.8889,110.9268,3743.0
2020-01-06 13:05:00,117.2,117.46,117.2,117.4,12269.0,110.9457,111.1918,110.9457,111.135,12269.0
2020-01-06 13:10:00,117.38,117.4,117.3,117.33,6486.0,111.1161,111.135,111.0404,111.0688,6486.0
2020-01-06 13:15:00,117.33,117.48,117.33,117.44,12824.0,111.0688,111.2108,111.0688,111.1729,12824.0
2020-01-06 13:20:00,117.42,117.45,117.28,117.28,13412.0,111.154,111.1824,111.0214,111.0214,13412.0
2020-01-06 13:25:00,117.28,117.28,117.14,117.19,6134.0,111.0214,111.0214,110.8889,110.9362,6134.0
2020-01-06 13:30:00,117.21,117.21,117.09,117.14,4733.0,110.9552,110.9552,110.8416,110.8889,4733.0
2020-01-06 13:35:00,117.1,117.17,117.05,117.1,4400.0,110.851,110.9173,110.8037,110.851,4400.0
2020-01-06 13:40:00,117.1,117.11,117.04,117.04,3045.0,110.851,110.8605,110.7942,110.7942,3045.0
2020-01-06 13:45:00,117.05,117.14,117.01,117.05,5438.0,110.8037,110.8889,110.7658,110.8037,5438.0
2020-01-06 13:50:00,117.03,117.03,116.9,116.9,5891.0,110.7848,110.7848,110.6617,110.6617,5891.0
2020-01-06 13:55:00,116.88,117.0,116.88,117.0,6243.0,110.6428,110.7564,110.6428,110.7564,6243.0
2020-01-06 14:00:00,116.99,117.03,116.94,116.94,5981.0,110.7469,110.7848,110.6996,110.6996,5981.0
2020-01-06 14:05:00,116.95,117.01,116.94,117.0,5327.0,110.709,110.7658,110.6996,110.7564,5327.0
2020-01-06 14:10:00,117.0,117.05,116.97,117.0,9113.0,110.7564,110.8037,110.728,110.7564,9113.0
2020-01-06 14:15:00,116.98,117.03,116.85,116.85,7840.0,110.7374,110.7848,110.6144,110.6144,7840.0
2020-01-06 14:20:00,116.85,116.89,116.83,116.85,5819.0,110.6144,110.6522,110.5954,110.6144,5819.0
2020-01-06 14:25:00,116.84,116.84,116.75,116.77,8006.0,110.6049,110.6049,110.5197,110.5386,8006.0
2020-01-06 14:30:00,116.78,116.81,116.64,116.64,14268.0,110.5481,110.5765,110.4156,110.4156,14268.0
2020-01-06 14:35:00,116.64,116.68,116.6,116.6,4217.0,110.4156,110.4534,110.3777,110.3777,4217.0
2020-01-06 14:40:00,116.6,116.65,116.54,116.58,9370.0,110.3777,110.4251,110.3209,110.3588,9370.0
2020-01-06 14:45:00,116.58,116.59,116.49,116.49,8595.0,110.3588,110.3683,110.2736,110.2736,8595.0
2020-01-06 14:50:00,116.51,116.59,116.49,116.58,8720.0,110.2925,110.3683,110.2736,110.3588,8720.0
2020-01-06 14:55:00,116.58,116.67,116.58,116.66,7040.0,110.3588,110.444,110.3588,110.4345,7040.0
2020-01-06 15:00:00,116.66,116.81,116.66,116.8,5293.0,110.4345,110.5765,110.4345,110.567,5293.0
2020-01-06 15:05:00,116.81,116.93,116.81,116.89,4766.0,110.5765,110.6901,110.5765,110.6522,4766.0
2020-01-06 15:10:00,116.9,117.08,116.9,117.06,25926.0,110.6617,110.8321,110.6617,110.8132,25926.0
2020-01-06 15:15:00,117.07,117.1,116.98,116.98,6607.0,110.8226,110.851,110.7374,110.7374,6607.0
2020-01-06 15:20:00,116.96,117.09,116.95,117.06,6174.0,110.7185,110.8416,110.709,110.8132,6174.0
2020-01-06 15:25:00,117.08,117.14,117.0,117.0,13436.0,110.8321,110.8889,110.7564,110.7564,13436.0
2020-01-06 15:30:00,117.0,117.1,116.98,117.09,10697.0,110.7564,110.851,110.7374,110.8416,10697.0
2020-01-06 15:35:00,117.1,117.14,117.04,117.13,10718.0,110.851,110.8889,110.7942,110.8794,10718.0
2020-01-06 15:40:00,117.14,117.19,117.13,117.19,10128.0,110.8889,110.9362,110.8794,110.9362,10128.0
2020-01-06 15:45:00,117.19,117.31,117.17,117.29,9607.0,110.9362,111.0498,110.9173,111.0309,9607.0
2020-01-06 15:50:00,117.3,117.42,117.22,117.42,29843.0,111.0404,111.154,110.9646,111.154,29843.0
2020-01-06 15:55:00,117.43,117.48,117.33,117.42,77194.0,111.1634,111.2108,111.0688,111.154,77194.0
2020-01-07 09:30:00,117.0,117.13,116.54,117.11,24012.0,110.7564,110.8794,110.3209,110.8605,24012.0
2020-01-07 09:35:00,117.27,117.27,116.95,117.07,3620.0,111.012,111.012,110.709,110.8226,3620.0
2020-01-07 09:40:00,117.03,117.38,116.85,117.38,6174.0,110.7848,111.1161,110.6144,111.1161,6174.0
2020-01-07 09:45:00,117.3,117.4,117.16,117.36,6027.0,111.0404,111.135,110.9078,111.0972,6027.0
2020-01-07 09:50:00,117.36,117.57,117.2,117.4,8929.0,111.0972,111.296,110.9457,111.135,8929.0
2020-01-07 09:55:00,117.41,117.58,117.34,117.51,3923.0,111.1445,111.3054,111.0782,111.2392,3923.0
2020-01-07 10:00:00,117.44,117.66,117.44,117.59,5593.0,111.1729,111.3812,111.1729,111.3149,5593.0
2020-01-07 10:05:00,117.64,117.73,117.57,117.7,5000.0,111.3622,111.4474,111.296,111.419,5000.0
2020-01-07 10:10:00,117.7,117.86,117.66,117.86,6689.0,111.419,111.5705,111.3812,111.5705,6689.0
2020-01-07 10:15:00,117.85,117.96,117.78,117.84,3948.0,111.561,111.6651,111.4947,111.5515,3948.0
2020-01-07 10:20:00,117.85,117.92,117.77,117.77,6186.0,111.561,111.6273,111.4853,111.4853,6186.0
2020-01-07 10:25:00,117.75,117.77,117.6,117.77,4377.0,111.4664,111.4853,111.3244,111.4853,4377.0
2020-01-07 10:30:00,117.77,117.86,117.53,117.68,10345.0,111.4853,111.5705,111.2581,111.4001,10345.0
2020-01-07 10:35:00,117.67,117.67,117.5,117.59,4060.0,111.3906,111.3906,111.2297,111.3149,4060.0
2020-01-07 10:40:00,117.54,117.62,117.47,117.62,6467.0,111.2676,111.3433,111.2013,111.3433,6467.0
2020-01-07 10:45:00,117.59,117.7,117.59,117.63,16383.0,111.3149,111.419,111.3149,111.3528,16383.0
2020-01-07 10:50:00,117.63,117.82,117.63,117.82,4824.0,111.3528,111.5326,111.3528,111.5326,4824.0
2020-01-07 10:55:00,117.77,117.93,117.77,117.82,10296.0,111.4853,111.6367,111.4853,111.5326,10296.0
2020-01-07 11:00:00,117.84,117.88,117.77,117.86,5912.0,111.5515,111.5894,111.4853,111.5705,5912.0
2020-01-07 11:05:00,117.89,117.9,117.79,117.84,5236.0,111.5989,111.6083,111.5042,111.5515,5236.0
2020-01-07 11:10:00,117.86,117.99,117.86,117.91,7547.0,111.5705,111.6935,111.5705,111.6178,7547.0
2020-01-07 11:15:00,117.92,117.95,117.78,117.95,7746.0,111.6273,111.6557,111.4947,111.6557,7746.0
2020-01-07 11:20:00,117.94,117.94,117.77,117.85,5770.0,111.6462,111.6462,111.4853,111.561,5770.0
2020-01-07 11:25:00,117.83,117.93,117.81,117.81,7271.0,111.5421,111.6367,111.5231,111.5231,7271.0
2020-01-07 11:30:00,117.8,117.84,117.76,117.81,7395.0,111.5137,111.5515,111.4758,111.5231,7395.0
2020-01-07 11:35:00,117.83,117.83,117.74,117.8,6687.0,111.5421,111.5421,111.4569,111.5137,6687.0
2020-01-07 11:40:00,117.78,117.78,117.69,117.73,4803.0,111.4947,111.4947,111.4096,111.4474,4803.0
2020-01-07 11:45:00,117.73,117.74,117.65,117.68,4300.0,111.4474,111.4569,111.3717,111.4001,4300.0
2020-01-07 11:50:00,117.66,117.77,117.64,117.77,7353.0,111.3812,111.4853,111.3622,111.4853,7353.0
2020-01-07 11:55:00,117.78,117.78,117.63,117.64,16820.0,111.4947,111.4947,111.3528,111.3622,16820.0
2020-01-07 12:00:00,117.64,117.81,117.62,117.8,32767.0,111.3622,111.5231,111.3433,111.5137,32767.0
2020-01-07 12:05:00,117.78,117.79,117.67,117.69,11233.0,111.4947,111.5042,111.3906,111.4096,11233.0
2020-01-07 12:10:00,117.7,117.72,117.6,117.62,4552.0,111.419,111.438,111.3244,111.3433,4552.0
2020-01-07 12:15:00,117.62,117.75,117.58,117.72,8889.0,111.3433,111.4664,111.3054,111.438,8889.0
2020-01-07 12:20:00,117.72,117.77,117.67,117.71,5733.0,111.438,111.4853,111.3906,111.4285,5733.0
2020-01-07 12:25:00,117.68,117.71,117.62,117.65,4671.0,111.4001,111.4285,111.3433,111.3717,4671.0
2020-01-07 12:30:00,117.66,117.68,117.56,117.68,11139.0,111.3812,111.4001,111.2865,111.4001,11139.0
2020-01-07 12:35:00,117.68,117.77,117.64,117.77,10399.0,111.4001,111.4853,111.3622,111.4853,10399.0
2020-01-07 12:40:00,117.79,117.82,117.76,117.8,9398.0,111.5042,111.5326,111.4758,111.5137,9398.0
2020-01-07 12:45:00,117.79,117.8,117.65,117.67,6475.0,111.5042,111.5137,111.3717,111.3906,6475.0
2020-01-07 12:50:00,117.66,117.67,117.6,117.63,5055.0,111.3812,111.3906,111.3244,111.3528,5055.0
2020-01-07 12:55:00,117.63,117.79,117.63,117.75,10813.0,111.3528,111.5042,111.3528,111.4664,10813.0
2020-01-07 13:00:00,117.75,117.88,117.75,117.88,7690.0,111.4664,111.5894,111.4664,111.5894,7690.0
2020-01-07 13:05:00,117.85,117.9,117.81,117.89,4514.0,111.561,111.6083,111.5231,111.5989,4514.0
2020-01-07 13:10:00,117.89,117.99,117.89,117.96,8803.0,111.5989,111.6935,111.5989,111.6651,8803.0
2020-01-07 13:15:00,117.96,117.96,117.9,117.95,4969.0,111.6651,111.6651,111.6083,111.6557,4969.0
2020-01-07 13:20:00,117.94,117.97,117.92,117.94,1906.0,111.6462,111.6746,111.6273,111.6462,1906.0
2020-01-07 13:25:00,117.91,117.97,117.88,117.96,5890.0,111.6178,111.6746,111.5894,111.6651,5890.0
2020-01-07 13:30:00,117.97,118.11,117.97,118.07,8741.0,111.6746,111.8071,111.6746,111.7693,8741.0
2020-01-07 13:35:00,118.07,118.07,117.9,117.92,10746.0,111.7693,111.7693,111.6083,111.6273,10746.0
2020-01-07 13:40:00,117.89,117.99,117.87,117.92,7352.0,111.5989,111.6935,111.5799,111.6273,7352.0
2020-01-07 13:45:00,117.94,117.96,117.9,117.91,4548.0,111.6462,111.6651,111.6083,111.6178,4548.0
2020-01-07 13:50:00,117.9,117.97,117.85,117.95,6164.0,111.6083,111.6746,111.561,111.6557,6164.0
2020-01-07 13:55:00,117.95,118.01,117.91,117.91,6949.0,111.6557,111.7125,111.6178,111.6178,6949.0
2020-01-07 14:00:00,117.88,117.94,117.83,117.94,7050.0,111.5894,111.6462,111.5421,111.6462,7050.0
2020-01-07 14:05:00,117.96,118.06,117.93,118.06,7848.0,111.6651,111.7598,111.6367,111.7598,7848.0
2020-01-07 14:10:00,118.06,118.09,118.02,118.03,12152.0,111.7598,111.7882,111.7219,111.7314,12152.0
2020-01-07 14:15:00,118.02,118.08,118.0,118.07,9472.0,111.7219,111.7787,111.703,111.7693,9472.0
2020-01-07 14:20:00,118.08,118.25,118.06,118.25,16265.0,111.7787,111.9397,111.7598,111.9397,16265.0
2020-01-07 14:25:00,118.25,118.31,118.22,118.3,11745.0,111.9397,111.9965,111.9113,111.987,11745.0
2020-01-07 14:30:00,118.3,118.37,118.27,118.36,14099.0,111.987,112.0533,111.9586,112.0438,14099.0
2020-01-07 14:35:00,118.35,118.35,118.14,118.14,8965.0,112.0343,112.0343,111.8355,111.8355,8965.0
2020-01-07 14:40:00,118.14,118.23,118.13,118.22,10355.0,111.8355,111.9207,111.8261,111.9113,10355.0
2020-01-07 14:45:00,118.23,118.28,118.2,118.2,9685.0,111.9207,111.9681,111.8923,111.8923,9685.0
2020-01-07 14:50:00,118.23,118.35,118.2,118.27,9191.0,111.9207,112.0343,111.8923,111.9586,9191.0
2020-01-07 14:55:00,118.27,118.35,118.21,118.34,15174.0,111.9586,112.0343,111.9018,112.0249,15174.0
2020-01-07 15:00:00,118.35,118.4,118.31,118.31,11479.0,112.0343,112.0817,111.9965,111.9965,11479.0
2020-01-07 15:05:00,118.31,118.48,118.3,118.45,10854.0,111.9965,112.1574,111.987,112.129,10854.0
2020-01-07 15:10:00,118.45,118.47,118.41,118.47,17532.0,112.129,112.1479,112.0911,112.1479,17532.0
2020-01-07 15:15:00,118.47,118.61,118.47,118.59,35236.0,112.1479,112.2805,112.1479,112.2615,35236.0
2020-01-07 15:20:00,118.6,118.64,118.56,118.64,15778.0,112.271,112.3089,112.2331,112.3089,15778.0
2020-01-07 15:25:00,118.64,118.73,118.61,118.71,20771.0,112.3089,112.3941,112.2805,112.3751,20771.0
2020-01-07 15:30:00,118.71,118.74,118.6,118.66,14646.0,112.3751,112.4035,112.271,112.3278,14646.0
2020-01-07 15:35:00,118.66,118.66,118.55,118.66,14124.0,112.3278,112.3278,112.2237,112.3278,14124.0
2020-01-07 15:40:00,118.66,118.71,118.59,118.71,16883.0,112.3278,112.3751,112.2615,112.3751,16883.0
2020-01-07 15:45:00,118.71,118.71,118.61,118.62,32956.0,112.3751,112.3751,112.2805,112.2899,32956.0
2020-01-07 15:50:00,118.62,118.77,118.52,118.75,107145.0,112.2899,112.4319,112.1953,112.413,107145.0
2020-01-07 15:55:00,118.75,118.88,118.65,118.82,182746.0,112.413,112.536,112.3183,112.4793,182746.0
2020-01-08 09:30:00,119.11,119.75,119.11,119.75,24546.0,112.7538,113.3596,112.7538,113.3596,24546.0
2020-01-08 09:35:00,119.76,119.86,119.4,119.61,13906.0,113.3691,113.4638,113.0283,113.2271,13906.0
2020-01-08 09:40:00,119.61,119.7,119.53,119.67,5773.0,113.2271,113.3123,113.1514,113.2839,5773.0
2020-01-08 09:45:00,119.67,120.03,119.67,120.02,7655.0,113.2839,113.6247,113.2839,113.6152,7655.0
2020-01-08 09:50:00,120.09,120.09,119.78,119.78,13174.0,113.6815,113.6815,113.388,113.388,13174.0
2020-01-08 09:55:00,119.8,119.91,119.79,119.87,10631.0,113.407,113.5111,113.3975,113.4732,10631.0
2020-01-08 10:00:00,119.84,119.93,119.82,119.83,7315.0,113.4448,113.53,113.4259,113.4354,7315.0
2020-01-08 10:05:00,119.87,119.95,119.7,119.79,11357.0,113.4732,113.5489,113.3123,113.3975,11357.0
2020-01-08 10:10:00,119.79,119.91,119.74,119.81,7770.0,113.3975,113.5111,113.3502,113.4164,7770.0
2020-01-08 10:15:00,119.83,119.84,119.72,119.74,16489.0,113.4354,113.4448,113.3312,113.3502,16489.0
2020-01-08 10:20:00,119.73,119.73,119.35,119.36,18757.0,113.3407,113.3407,112.981,112.9904,18757.0
2020-01-08 10:25:00,119.35,119.64,118.95,119.13,27190.0,112.981,113.2555,112.6023,112.7727,27190.0
2020-01-08 10:30:00,119.17,119.32,118.99,119.09,38203.0,112.8106,112.9526,112.6402,112.7348,38203.0
2020-01-08 10:35:00,119.07,119.3,119.06,119.19,9589.0,112.7159,112.9336,112.7064,112.8295,9589.0
2020-01-08 10:40:00,119.16,119.19,119.09,119.16,5800.0,112.8011,112.8295,112.7348,112.8011,5800.0
2020-01-08 10:45:00,119.16,119.33,119.15,119.33,7968.0,112.8011,112.962,112.7916,112.962,7968.0
2020-01-08 10:50:00,119.35,119.4,119.27,119.27,4752.0,112.981,113.0283,112.9052,112.9052,4752.0
2020-01-08 10:55:00,119.27,119.3,119.21,119.24,25242.0,112.9052,112.9336,112.8484,112.8768,25242.0
2020-01-08 11:00:00,119.25,119.33,119.22,119.25,9719.0,112.8863,112.962,112.8579,112.8863,9719.0
2020-01-08 11:05:00,119.24,119.36,119.23,119.33,24060.0,112.8768,112.9904,112.8674,112.962,24060.0
2020-01-08 11:10:00,119.29,119.3,119.12,119.21,11017.0,112.9242,112.9336,112.7632,112.8484,11017.0
2020-01-08 11:15:00,119.21,119.26,119.17,119.22,11501.0,112.8484,112.8958,112.8106,112.8579,11501.0
2020-01-08 11:20:00,119.22,119.22,119.12,119.16,20952.0,112.8579,112.8579,112.7632,112.8011,20952.0
2020-01-08 11:25:00,119.17,119.58,119.16,119.43,17082.0,112.8106,113.1987,112.8011,113.0567,17082.0
2020-01-08 11:30:00,119.38,119.5,119.26,119.39,8574.0,113.0094,113.123,112.8958,113.0188,8574.0
2020-01-08 11:35:00,119.4,119.66,119.39,119.6,10466.0,113.0283,113.2744,113.0188,113.2176,10466.0
2020-01-08 11:40:00,119.6,119.9,119.6,119.86,11552.0,113.2176,113.5016,113.2176,113.4638,11552.0
2020-01-08 11:45:00,119.88,119.94,119.84,119.93,7946.0,113.4827,113.5395,113.4448,113.53,7946.0
2020-01-08 11:50:00,119.92,119.95,119.83,119.87,6000.0,113.5205,113.5489,113.4354,113.4732,6000.0
2020-01-08 11:55:00,119.89,119.93,119.71,119.71,10211.0,113.4922,113.53,113.3218,113.3218,10211.0
2020-01-08 12:00:00,119.73,119.79,119.72,119.74,7557.0,113.3407,113.3975,113.3312,113.3502,7557.0
2020-01-08 12:05:00,119.74,119.83,119.7,119.8,8770.0,113.3502,113.4354,113.3123,113.407,8770.0
2020-01-08 12:10:00,119.81,119.83,119.67,119.72,21883.0,113.4164,113.4354,113.2839,113.3312,21883.0
2020-01-08 12:15:00,119.73,119.82,119.7,119.81,7151.0,113.3407,113.4259,113.3123,113.4164,7151.0
2020-01-08 12:20:00,119.82,119.84,119.74,119.77,4822.0,113.4259,113.4448,113.3502,113.3786,4822.0
2020-01-08 12:25:00,119.77,119.79,119.68,119.7,8091.0,113.3786,113.3975,113.2934,113.3123,8091.0
2020-01-08 12:30:00,119.72,119.81,119.71,119.73,6993.0,113.3312,113.4164,113.3218,113.3407,6993.0
2020-01-08 12:35:00,119.74,119.74,119.56,119.56,7247.0,113.3502,113.3502,113.1798,113.1798,7247.0
2020-01-08 12:40:00,119.54,119.55,119.48,119.55,6200.0,113.1608,113.1703,113.104,113.1703,6200.0
2020-01-08 12:45:00,119.54,119.55,119.48,119.48,4882.0,113.1608,113.1703,113.104,113.104,4882.0
2020-01-08 12:50:00,119.49,119.54,119.48,119.48,5697.0,113.1135,113.1608,113.104,113.104,5697.0
2020-01-08 12:55:00,119.48,119.51,119.41,119.41,7386.0,113.104,113.1324,113.0378,113.0378,7386.0
2020-01-08 13:00:00,119.38,119.45,119.35,119.44,12539.0,113.0094,113.0756,112.981,113.0662,12539.0
2020-01-08 13:05:00,119.44,119.44,119.36,119.39,8300.0,113.0662,113.0662,112.9904,113.0188,8300.0
2020-01-08 13:10:00,119.39,119.4,119.32,119.35,8751.0,113.0188,113.0283,112.9526,112.981,8751.0
2020-01-08 13:15:00,119.34,119.37,119.26,119.29,6524.0,112.9715,112.9999,112.8958,112.9242,6524.0
2020-01-08 13:20:00,119.31,119.35,119.29,119.35,3909.0,112.9431,112.981,112.9242,112.981,3909.0
2020-01-08 13:25:00,119.34,119.4,119.34,119.4,8401.0,112.9715,113.0283,112.9715,113.0283,8401.0
2020-01-08 13:30:00,119.39,119.5,119.39,119.48,8567.0,113.0188,113.123,113.0188,113.104,8567.0
2020-01-08 13:35:00,119.46,119.46,119.33,119.43,6217.0,113.0851,113.0851,112.962,113.0567,6217.0
2020-01-08 13:40:00,119.44,119.5,119.38,119.39,8470.0,113.0662,113.123,113.0094,113.0188,8470.0
2020-01-08 13:45:00,119.39,119.4,119.28,119.36,6671.0,113.0188,113.0283,112.9147,112.9904,6671.0
2020-01-08 13:50:00,119.37,119.38,119.31,119.33,6774.0,112.9999,113.0094,112.9431,112.962,6774.0
2020-01-08 13:55:00,119.35,119.35,119.25,119.29,5655.0,112.981,112.981,112.8863,112.9242,5655.0
2020-01-08 14:00:00,119.29,119.39,119.27,119.36,9286.0,112.9242,113.0188,112.9052,112.9904,9286.0
2020-01-08 14:05:00,119.38,119.43,119.34,119.42,8376.0,113.0094,113.0567,112.9715,113.0472,8376.0
2020-01-08 14:10:00,119.42,119.48,119.4,119.43,6499.0,113.0472,113.104,113.0283,113.0567,6499.0
2020-01-08 14:15:00,119.45,119.47,119.41,119.43,5923.0,113.0756,113.0946,113.0378,113.0567,5923.0
2020-01-08 14:20:00,119.44,119.46,119.34,119.39,6980.0,113.0662,113.0851,112.9715,113.0188,6980.0
2020-01-08 14:25:00,119.37,119.44,119.36,119.43,5816.0,112.9999,113.0662,112.9904,113.0567,5816.0
2020-01-08 14:30:00,119.43,119.43,119.29,119.3,4287.0,113.0567,113.0567,112.9242,112.9336,4287.0
2020-01-08 14:35:00,119.29,119.33,119.25,119.31,6723.0,112.9242,112.962,112.8863,112.9431,6723.0
2020-01-08 14:40:00,119.27,119.39,119.27,119.33,4894.0,112.9052,113.0188,112.9052,112.962,4894.0
2020-01-08 14:45:00,119.37,119.51,119.33,119.51,5591.0,112.9999,113.1324,112.962,113.1324,5591.0
2020-01-08 14:50:00,119.49,119.54,119.43,119.54,6684.0,113.1135,113.1608,113.0567,113.1608,6684.0
2020-01-08 14:55:00,119.55,119.6,119.52,119.57,6075.0,113.1703,113.2176,113.1419,113.1892,6075.0
2020-01-08 15:00:00,119.57,119.64,119.56,119.64,6233.0,113.1892,113.2555,113.1798,113.2555,6233.0
2020-01-08 15:05:00,119.63,119.66,119.61,119.66,5615.0,113.246,113.2744,113.2271,113.2744,5615.0
2020-01-08 15:10:00,119.67,119.74,119.64,119.74,6870.0,113.2839,113.3502,113.2555,113.3502,6870.0
2020-01-08 15:15:00,119.74,119.75,119.68,119.72,10089.0,113.3502,113.3596,113.2934,113.3312,10089.0
2020-01-08 15:20:00,119.69,119.76,119.63,119.75,12548.0,113.3028,113.3691,113.246,113.3596,12548.0
2020-01-08 15:25:00,119.76,119.84,119.75,119.77,9693.0,113.3691,113.4448,113.3596,113.3786,9693.0
2020-01-08 15:30:00,119.75,119.77,119.69,119.72,12581.0,113.3596,113.3786,113.3028,113.3312,12581.0
2020-01-08 15:35:00,119.7,119.72,119.58,119.63,11409.0,113.3123,113.3312,113.1987,113.246,11409.0
2020-01-08 15:40:00,119.61,119.68,119.52,119.62,34261.0,113.2271,113.2934,113.1419,113.2366,34261.0
2020-01-08 15:45:00,119.62,119.69,119.28,119.28,28833.0,113.2366,113.3028,112.9147,112.9147,28833.0
2020-01-08 15:50:00,119.31,119.31,119.05,119.08,53592.0,112.9431,112.9431,112.697,112.7254,53592.0
2020-01-08 15:55:00,119.1,119.2,119.07,119.11,70739.0,112.7443,112.839,112.7159,112.7538,70739.0
2020-01-09 09:30:00,120.67,121.04,119.54,120.99,74257.0,114.2305,114.5808,113.1608,114.5334,74257.0
2020-01-09 09:35:00,121.0,122.25,120.89,122.24,53130.0,114.5429,115.7262,114.4388,115.7167,53130.0
2020-01-09 09:40:00,122.29,122.46,121.93,122.29,67016.0,115.7641,115.925,115.4233,115.7641,67016.0
2020-01-09 09:45:00,122.28,122.62,122.02,122.54,56789.0,115.7546,116.0765,115.5085,116.0007,56789.0
2020-01-09 09:50:00,122.62,122.62,122.13,122.37,25302.0,116.0765,116.0765,115.6126,115.8398,25302.0
2020-01-09 09:55:00,122.38,122.41,122.28,122.37,30968.0,115.8493,115.8777,115.7546,115.8398,30968.0
2020-01-09 10:00:00,122.4,122.53,122.32,122.53,16913.0,115.8682,115.9913,115.7925,115.9913,16913.0
2020-01-09 10:05:00,122.5,122.62,122.3,122.53,17015.0,115.9629,116.0765,115.7735,115.9913,17015.0
2020-01-09 10:10:00,122.51,122.59,122.47,122.5,10880.0,115.9723,116.0481,115.9345,115.9629,10880.0
2020-01-09 10:15:00,122.49,122.49,122.28,122.36,80821.0,115.9534,115.9534,115.7546,115.8303,80821.0
2020-01-09 10:20:00,122.32,122.41,122.13,122.17,18228.0,115.7925,115.8777,115.6126,115.6505,18228.0
2020-01-09 10:25:00,122.15,122.26,122.04,122.22,10144.0,115.6315,115.7357,115.5274,115.6978,10144.0
2020-01-09 10:30:00,122.24,122.43,122.23,122.25,9597.0,115.7167,115.8966,115.7073,115.7262,9597.0
2020-01-09 10:35:00,122.27,122.53,122.25,122.52,8591.0,115.7451,115.9913,115.7262,115.9818,8591.0
2020-01-09 10:40:00,122.53,122.55,122.4,122.43,12146.0,115.9913,116.0102,115.8682,115.8966,12146.0
2020-01-09 10:45:00,122.42,122.47,122.28,122.41,7130.0,115.8871,115.9345,115.7546,115.8777,7130.0
2020-01-09 10:50:00,122.46,122.46,122.24,122.25,8138.0,115.925,115.925,115.7167,115.7262,8138.0
2020-01-09 10:55:00,122.29,122.39,122.21,122.26,13494.0,115.7641,115.8587,115.6883,115.7357,13494.0
2020-01-09 11:00:00,122.23,122.34,122.21,122.33,22206.0,115.7073,115.8114,115.6883,115.8019,22206.0
2020-01-09 11:05:00,122.29,122.39,122.25,122.28,11479.0,115.7641,115.8587,115.7262,115.7546,11479.0
2020-01-09 11:10:00,122.27,122.34,122.22,122.24,23913.0,115.7451,115.8114,115.6978,115.7167,23913.0
2020-01-09 11:15:00,122.22,122.35,122.22,122.32,68200.0,115.6978,115.8209,115.6978,115.7925,68200.0
2020-01-09 11:20:00,122.32,122.43,122.16,122.18,29535.0,115.7925,115.8966,115.641,115.6599,29535.0
2020-01-09 11:25:00,122.16,122.18,121.83,121.88,17644.0,115.641,115.6599,115.3286,115.376,17644.0
2020-01-09 11:30:00,121.88,121.93,121.58,121.6,21323.0,115.376,115.4233,115.092,115.1109,21323.0
2020-01-09 11:35:00,121.62,121.88,121.57,121.85,20144.0,115.1298,115.376,115.0825,115.3476,20144.0
2020-01-09 11:40:00,121.88,121.88,121.56,121.61,25987.0,115.376,115.376,115.073,115.1204,25987.0
2020-01-09 11:45:00,121.63,121.75,121.44,121.74,12494.0,115.1393,115.2529,114.9594,115.2434,12494.0
2020-01-09 11:50:00,121.74,121.85,121.72,121.8,11496.0,115.2434,115.3476,115.2245,115.3002,11496.0
2020-01-09 11:55:00,121.79,121.86,121.75,121.84,17896.0,115.2908,115.357,115.2529,115.3381,17896.0
2020-01-09 12:00:00,121.86,121.98,121.72,121.79,24291.0,115.357,115.4706,115.2245,115.2908,24291.0
2020-01-09 12:05:00,121.78,121.94,121.78,121.89,6671.0,115.2813,115.4328,115.2813,115.3854,6671.0
2020-01-09 12:10:00,121.9,121.97,121.87,121.89,4685.0,115.3949,115.4612,115.3665,115.3854,4685.0
2020-01-09 12:15:00,121.86,121.94,121.82,121.84,10687.0,115.357,115.4328,115.3192,115.3381,10687.0
2020-01-09 12:20:00,121.84,121.85,121.62,121.68,6996.0,115.3381,115.3476,115.1298,115.1866,6996.0
2020-01-09 12:25:00,121.67,121.72,121.59,121.72,6377.0,115.1772,115.2245,115.1014,115.2245,6377.0
2020-01-09 12:30:00,121.71,121.76,121.59,121.59,7817.0,115.215,115.2624,115.1014,115.1014,7817.0
2020-01-09 12:35:00,121.61,121.64,121.49,121.59,14340.0,115.1204,115.1488,115.0068,115.1014,14340.0
2020-01-09 12:40:00,121.57,121.64,121.49,121.54,8517.0,115.0825,115.1488,115.0068,115.0541,8517.0
2020-01-09 12:45:00,121.52,121.62,121.5,121.6,3723.0,115.0352,115.1298,115.0162,115.1109,3723.0
2020-01-09 12:50:00,121.57,121.8,121.57,121.72,7243.0,115.0825,115.3002,115.0825,115.2245,7243.0
2020-01-09 12:55:00,121.69,121.72,121.57,121.62,7456.0,115.1961,115.2245,115.0825,115.1298,7456.0
2020-01-09 13:00:00,121.61,121.74,121.58,121.73,4488.0,115.1204,115.2434,115.092,115.234,4488.0
2020-01-09 13:05:00,121.75,121.75,121.6,121.63,7484.0,115.2529,115.2529,115.1109,115.1393,7484.0
2020-01-09 13:10:00,121.61,121.61,121.51,121.55,8610.0,115.1204,115.1204,115.0257,115.0636,8610.0
2020-01-09 13:15:00,121.52,121.62,121.49,121.5,12188.0,115.0352,115.1298,115.0068,115.0162,12188.0
2020-01-09 13:20:00,121.49,121.56,121.44,121.5,10845.0,115.0068,115.073,114.9594,115.0162,10845.0
2020-01-09 13:25:00,121.5,121.61,121.45,121.59,4267.0,115.0162,115.1204,114.9689,115.1014,4267.0
2020-01-09 13:30:00,121.57,121.63,121.55,121.59,4613.0,115.0825,115.1393,115.0636,115.1014,4613.0
2020-01-09 13:35:00,121.61,121.62,121.56,121.62,5157.0,115.1204,115.1298,115.073,115.1298,5157.0
2020-01-09 13:40:00,121.62,121.71,121.62,121.68,4287.0,115.1298,115.215,115.1298,115.1866,4287.0
2020-01-09 13:45:00,121.67,121.69,121.51,121.52,3893.0,115.1772,115.1961,115.0257,115.0352,3893.0
2020-01-09 13:50:00,121.48,121.61,121.48,121.6,6220.0,114.9973,115.1204,114.9973,115.1109,6220.0
2020-01-09 13:55:00,121.61,121.7,121.6,121.69,6580.0,115.1204,115.2056,115.1109,115.1961,6580.0
2020-01-09 14:00:00,121.69,121.8,121.67,121.74,6352.0,115.1961,115.3002,115.1772,115.2434,6352.0
2020-01-09 14:05:00,121.76,121.78,121.67,121.69,11930.0,115.2624,115.2813,115.1772,115.1961,11930.0
2020-01-09 14:10:00,121.69,121.78,121.68,121.78,10872.0,115.1961,115.2813,115.1866,115.2813,10872.0
2020-01-09 14:15:00,121.82,121.85,121.77,121.85,6831.0,115.3192,115.3476,115.2718,115.3476,6831.0
2020-01-09 14:20:00,121.82,121.85,121.79,121.81,7100.0,115.3192,115.3476,115.2908,115.3097,7100.0
2020-01-09 14:25:00,121.82,121.9,121.81,121.83,6898.0,115.3192,115.3949,115.3097,115.3286,6898.0
2020-01-09 14:30:00,121.82,121.92,121.82,121.87,10467.0,115.3192,115.4138,115.3192,115.3665,10467.0
2020-01-09 14:35:00,121.87,121.97,121.85,121.92,9427.0,115.3665,115.4612,115.3476,115.4138,9427.0
2020-01-09 14:40:00,121.92,122.0,121.9,121.95,6318.0,115.4138,115.4896,115.3949,115.4422,6318.0
2020-01-09 14:45:00,121.97,121.97,121.8,121.83,7285.0,115.4612,115.4612,115.3002,115.3286,7285.0
2020-01-09 14:50:00,121.82,121.87,121.75,121.84,10037.0,115.3192,115.3665,115.2529,115.3381,10037.0
2020-01-09 14:55:00,121.87,121.87,121.77,121.83,10643.0,115.3665,115.3665,115.2718,115.3286,10643.0
2020-01-09 15:00:00,121.82,121.86,121.79,121.86,6859.0,115.3192,115.357,115.2908,115.357,6859.0
2020-01-09 15:05:00,121.85,122.0,121.85,121.97,8446.0,115.3476,115.4896,115.3476,115.4612,8446.0
2020-01-09 15:10:00,121.96,122.03,121.9,122.03,13732.0,115.4517,115.518,115.3949,115.518,13732.0
2020-01-09 15:15:00,122.03,122.09,121.99,122.07,11180.0,115.518,115.5747,115.4801,115.5558,11180.0
2020-01-09 15:20:00,122.07,122.09,121.9,121.93,17475.0,115.5558,115.5747,115.3949,115.4233,17475.0
2020-01-09 15:25:00,121.95,122.19,121.95,122.14,17645.0,115.4422,115.6694,115.4422,115.6221,17645.0
2020-01-09 15:30:00,122.16,122.19,122.1,122.19,18054.0,115.641,115.6694,115.5842,115.6694,18054.0
2020-01-09 15:35:00,122.21,122.25,122.09,122.18,24149.0,115.6883,115.7262,115.5747,115.6599,24149.0
2020-01-09 15:40:00,122.21,122.27,122.13,122.27,16030.0,115.6883,115.7451,115.6126,115.7451,16030.0
2020-01-09 15:45:00,122.3,122.31,122.12,122.13,29086.0,115.7735,115.783,115.6031,115.6126,29086.0
2020-01-09 15:50:00,122.14,122.23,122.04,122.04,45160.0,115.6221,115.7073,115.5274,115.5274,45160.0
2020-01-09 15:55:00,122.05,122.22,122.01,122.13,73629.0,115.5369,115.6978,115.499,115.6126,73629.0
2020-01-10 09:30:00,122.1,122.11,121.79,122.05,18995.0,115.5842,115.5937,115.2908,115.5369,18995.0
2020-01-10 09:35:00,122.01,122.16,121.84,122.16,9820.0,115.499,115.641,115.3381,115.641,9820.0
2020-01-10 09:40:00,122.2,122.38,122.06,122.06,8820.0,115.6789,115.8493,115.5463,115.5463,8820.0
2020-01-10 09:45:00,122.16,122.22,122.03,122.19,14885.0,115.641,115.6978,115.518,115.6694,14885.0
2020-01-10 09:50:00,122.19,122.29,122.08,122.16,10761.0,115.6694,115.7641,115.5653,115.641,10761.0
2020-01-10 09:55:00,122.19,122.36,122.16,122.34,5856.0,115.6694,115.8303,115.641,115.8114,5856.0
2020-01-10 10:00:00,122.34,122.37,122.12,122.2,13818.0,115.8114,115.8398,115.6031,115.6789,13818.0
2020-01-10 10:05:00,122.19,122.33,122.07,122.07,11293.0,115.6694,115.8019,115.5558,115.5558,11293.0
2020-01-10 10:10:00,122.09,122.11,122.0,122.02,15945.0,115.5747,115.5937,115.4896,115.5085,15945.0
2020-01-10 10:15:00,121.99,122.21,121.99,122.18,12900.0,115.4801,115.6883,115.4801,115.6599,12900.0
2020-01-10 10:20:00,122.19,122.24,122.14,122.24,15999.0,115.6694,115.7167,115.6221,115.7167,15999.0
2020-01-10 10:25:00,122.22,122.24,122.04,122.1,8685.0,115.6978,115.7167,115.5274,115.5842,8685.0
2020-01-10 10:30:00,122.09,122.1,121.92,121.92,12550.0,115.5747,115.5842,115.4138,115.4138,12550.0
2020-01-10 10:35:00,121.89,121.9,121.71,121.73,8829.0,115.3854,115.3949,115.215,115.234,8829.0
2020-01-10 10:40:00,121.72,121.79,121.62,121.7,5733.0,115.2245,115.2908,115.1298,115.2056,5733.0
2020-01-10 10:45:00,121.72,121.75,121.52,121.52,6025.0,115.2245,115.2529,115.0352,115.0352,6025.0
2020-01-10 10:50:00,121.48,121.52,121.4,121.48,6205.0,114.9973,115.0352,114.9216,114.9973,6205.0
2020-01-10 10:55:00,121.47,121.55,121.45,121.51,6600.0,114.9878,115.0636,114.9689,115.0257,6600.0
2020-01-10 11:00:00,121.49,121.58,121.37,121.4,6403.0,115.0068,115.092,114.8932,114.9216,6403.0
2020-01-10 11:05:00,121.39,121.44,121.33,121.43,5880.0,114.9121,114.9594,114.8553,114.95,5880.0
2020-01-10 11:10:00,121.43,121.59,121.41,121.57,7494.0,114.95,115.1014,114.931,115.0825,7494.0
2020-01-10 11:15:00,121.55,121.62,121.39,121.49,8177.0,115.0636,115.1298,114.9121,115.0068,8177.0
2020-01-10 11:20:00,121.55,121.62,121.42,121.51,6278.0,115.0636,115.1298,114.9405,115.0257,6278.0
2020-01-10 11:25:00,121.48,121.52,121.36,121.4,6543.0,114.9973,115.0352,114.8837,114.9216,6543.0
2020-01-10 11:30:00,121.37,121.45,121.25,121.37,14482.0,114.8932,114.9689,114.7796,114.8932,14482.0
2020-01-10 11:35:00,121.37,121.37,121.2,121.25,4876.0,114.8932,114.8932,114.7322,114.7796,4876.0
2020-01-10 11:40:00,121.25,121.31,121.16,121.18,5245.0,114.7796,114.8364,114.6944,114.7133,5245.0
2020-01-10 11:45:00,121.2,121.21,121.17,121.2,4039.0,114.7322,114.7417,114.7038,114.7322,4039.0
2020-01-10 11:50:00,121.17,121.31,121.15,121.27,4192.0,114.7038,114.8364,114.6849,114.7985,4192.0
2020-01-10 11:55:00,121.27,121.35,121.23,121.23,7059.0,114.7985,114.8742,114.7606,114.7606,7059.0
2020-01-10 12:00:00,121.23,121.25,121.13,121.17,17013.0,114.7606,114.7796,114.666,114.7038,17013.0
2020-01-10 12:05:00,121.19,121.26,121.17,121.2,6098.0,114.7228,114.789,114.7038,114.7322,6098.0
2020-01-10 12:10:00,121.19,121.41,121.16,121.39,4889.0,114.7228,114.931,114.6944,114.9121,4889.0
2020-01-10 12:15:00,121.39,121.53,121.36,121.5,3363.0,114.9121,115.0446,114.8837,115.0162,3363.0
2020-01-10 12:20:00,121.54,121.58,121.46,121.49,5348.0,115.0541,115.092,114.9784,115.0068,5348.0
2020-01-10 12:25:00,121.5,121.52,121.43,121.52,5900.0,115.0162,115.0352,114.95,115.0352,5900.0
2020-01-10 12:30:00,121.52,121.56,121.43,121.53,4893.0,115.0352,115.073,114.95,115.0446,4893.0
2020-01-10 12:35:00,121.53,121.61,121.48,121.56,3330.0,115.0446,115.1204,114.9973,115.073,3330.0
2020-01-10 12:40:00,121.54,121.6,121.46,121.47,2921.0,115.0541,115.1109,114.9784,114.9878,2921.0
2020-01-10 12:45:00,121.51,121.57,121.51,121.55,1211.0,115.0257,115.0825,115.0257,115.0636,1211.0
2020-01-10 12:50:00,121.52,121.53,121.48,121.48,3003.0,115.0352,115.0446,114.9973,114.9973,3003.0
2020-01-10 12:55:00,121.5,121.56,121.5,121.52,4189.0,115.0162,115.073,115.0162,115.0352,4189.0
2020-01-10 13:00:00,121.52,121.59,121.52,121.58,3439.0,115.0352,115.1014,115.0352,115.092,3439.0
2020-01-10 13:05:00,121.56,121.6,121.5,121.58,11120.0,115.073,115.1109,115.0162,115.092,11120.0
2020-01-10 13:10:00,121.57,121.66,121.57,121.66,2792.0,115.0825,115.1677,115.0825,115.1677,2792.0
2020-01-10 13:15:00,121.69,121.7,121.62,121.67,3554.0,115.1961,115.2056,115.1298,115.1772,3554.0
2020-01-10 13:20:00,121.67,121.71,121.59,121.63,4130.0,115.1772,115.215,115.1014,115.1393,4130.0
2020-01-10 13:25:00,121.61,121.63,121.51,121.54,32342.0,115.1204,115.1393,115.0257,115.0541,32342.0
2020-01-10 13:30:00,121.55,121.61,121.54,121.58,3879.0,115.0636,115.1204,115.0541,115.092,3879.0
2020-01-10 13:35:00,121.6,121.7,121.59,121.67,2200.0,115.1109,115.2056,115.1014,115.1772,2200.0
2020-01-10 13:40:00,121.65,121.71,121.63,121.71,2213.0,115.1582,115.215,115.1393,115.215,2213.0
2020-01-10 13:45:00,121.75,121.81,121.72,121.73,4953.0,115.2529,115.3097,115.2245,115.234,4953.0
2020-01-10 13:50:00,121.67,121.67,121.6,121.61,4008.0,115.1772,115.1772,115.1109,115.1204,4008.0
2020-01-10 13:55:00,121.6,121.62,121.58,121.59,8293.0,115.1109,115.1298,115.092,115.1014,8293.0
2020-01-10 14:00:00,121.58,121.61,121.53,121.56,9174.0,115.092,115.1204,115.0446,115.073,9174.0
2020-01-10 14:05:00,121.56,121.6,121.47,121.48,5423.0,115.073,115.1109,114.9878,114.9973,5423.0
2020-01-10 14:10:00,121.46,121.46,121.25,121.26,5182.0,114.9784,114.9784,114.7796,114.789,5182.0
2020-01-10 14:15:00,121.28,121.32,121.27,121.31,5199.0,114.808,114.8458,114.7985,114.8364,5199.0
2020-01-10 14:20:00,121.31,121.31,121.14,121.15,10658.0,114.8364,114.8364,114.6754,114.6849,10658.0
2020-01-10 14:25:00,121.15,121.17,121.01,121.15,30744.0,114.6849,114.7038,114.5524,114.6849,30744.0
2020-01-10 14:30:00,121.15,121.19,121.06,121.08,7472.0,114.6849,114.7228,114.5997,114.6186,7472.0
2020-01-10 14:35:00,121.09,121.17,121.07,121.11,5207.0,114.6281,114.7038,114.6092,114.647,5207.0
2020-01-10 14:40:00,121.11,121.18,121.11,121.16,6152.0,114.647,114.7133,114.647,114.6944,6152.0
2020-01-10 14:45:00,121.14,121.19,121.1,121.12,4619.0,114.6754,114.7228,114.6376,114.6565,4619.0
2020-01-10 14:50:00,121.1,121.13,121.07,121.13,6774.0,114.6376,114.666,114.6092,114.666,6774.0
2020-01-10 14:55:00,121.14,121.18,121.1,121.12,6303.0,114.6754,114.7133,114.6376,114.6565,6303.0
2020-01-10 15:00:00,121.11,121.11,120.95,121.03,12138.0,114.647,114.647,114.4956,114.5713,12138.0
2020-01-10 15:05:00,121.02,121.02,120.9,120.95,5390.0,114.5618,114.5618,114.4483,114.4956,5390.0
2020-01-10 15:10:00,120.94,120.97,120.85,120.86,6117.0,114.4861,114.5145,114.4009,114.4104,6117.0
2020-01-10 15:15:00,120.84,120.9,120.81,120.83,9863.0,114.3915,114.4483,114.3631,114.382,9863.0
2020-01-10 15:20:00,120.83,120.93,120.79,120.88,8879.0,114.382,114.4767,114.3441,114.4293,8879.0
2020-01-10 15:25:00,120.84,120.92,120.81,120.92,6305.0,114.3915,114.4672,114.3631,114.4672,6305.0
2020-01-10 15:30:00,120.88,120.91,120.71,120.73,13379.0,114.4293,114.4577,114.2684,114.2873,13379.0
2020-01-10 15:35:00,120.71,120.79,120.69,120.75,12501.0,114.2684,114.3441,114.2495,114.3063,12501.0
2020-01-10 15:40:00,120.75,120.79,120.65,120.71,12055.0,114.3063,114.3441,114.2116,114.2684,12055.0
2020-01-10 15:45:00,120.72,120.78,120.57,120.57,25690.0,114.2779,114.3347,114.1359,114.1359,25690.0
2020-01-10 15:50:00,120.53,120.77,120.5,120.66,47180.0,114.098,114.3252,114.0696,114.2211,47180.0
2020-01-10 15:55:00,120.7,120.82,120.68,120.72,71906.0,114.2589,114.3725,114.24,114.2779,71906.0
2020-01-13 09:30:00,120.68,120.78,119.23,120.14,57504.0,114.24,114.3347,112.8674,113.7288,57504.0
2020-01-13 09:35:00,120.17,120.2,119.42,119.5,27509.0,113.7572,113.7856,113.0472,113.123,27509.0
2020-01-13 09:40:00,119.39,119.74,119.24,119.66,19482.0,113.0188,113.3502,112.8768,113.2744,19482.0
2020-01-13 09:45:00,119.67,120.19,119.48,120.16,19633.0,113.2839,113.7761,113.104,113.7477,19633.0
2020-01-13 09:50:00,120.16,120.32,120.1,120.16,11348.0,113.7477,113.8992,113.6909,113.7477,11348.0
2020-01-13 09:55:00,120.16,120.2,120.03,120.03,10484.0,113.7477,113.7856,113.6247,113.6247,10484.0
2020-01-13 10:00:00,120.07,120.12,119.94,120.04,25463.0,113.6625,113.7099,113.5395,113.6341,25463.0
2020-01-13 10:05:00,120.09,120.09,119.87,119.91,45482.0,113.6815,113.6815,113.4732,113.5111,45482.0
2020-01-13 10:10:00,119.92,119.92,119.65,119.65,11844.0,113.5205,113.5205,113.265,113.265,11844.0
2020-01-13 10:15:00,119.65,119.87,119.61,119.64,9432.0,113.265,113.4732,113.2271,113.2555,9432.0
2020-01-13 10:20:00,119.63,119.99,119.63,119.99,12118.0,113.246,113.5868,113.246,113.5868,12118.0
2020-01-13 10:25:00,119.99,120.0,119.79,119.83,10682.0,113.5868,113.5963,113.3975,113.4354,10682.0
2020-01-13 10:30:00,119.83,119.92,119.81,119.87,5549.0,113.4354,113.5205,113.4164,113.4732,5549.0
2020-01-13 10:35:00,119.84,119.84,119.67,119.69,6700.0,113.4448,113.4448,113.2839,113.3028,6700.0
2020-01-13 10:40:00,119.78,119.79,119.71,119.74,3208.0,113.388,113.3975,113.3218,113.3502,3208.0
2020-01-13 10:45:00,119.79,119.88,119.79,119.8,9499.0,113.3975,113.4827,113.3975,113.407,9499.0
2020-01-13 10:50:00,119.82,119.98,119.77,119.94,9944.0,113.4259,113.5773,113.3786,113.5395,9944.0
2020-01-13 10:55:00,119.97,119.97,119.82,119.82,29502.0,113.5679,113.5679,113.4259,113.4259,29502.0
2020-01-13 11:00:00,119.82,119.85,119.76,119.8,11834.0,113.4259,113.4543,113.3691,113.407,11834.0
2020-01-13 11:05:00,119.83,119.83,119.67,119.73,8363.0,113.4354,113.4354,113.2839,113.3407,8363.0
2020-01-13 11:10:00,119.74,119.89,119.74,119.86,6547.0,113.3502,113.4922,113.3502,113.4638,6547.0
2020-01-13 11:15:00,119.85,120.03,119.85,119.88,6631.0,113.4543,113.6247,113.4543,113.4827,6631.0
2020-01-13 11:20:00,119.92,120.05,119.88,119.95,9939.0,113.5205,113.6436,113.4827,113.5489,9939.0
2020-01-13 11:25:00,119.93,120.13,119.84,120.02,11818.0,113.53,113.7193,113.4448,113.6152,11818.0
2020-01-13 11:30:00,120.08,120.24,120.05,120.23,7440.0,113.672,113.8235,113.6436,113.814,7440.0
2020-01-13 11:35:00,120.23,120.23,120.07,120.11,6195.0,113.814,113.814,113.6625,113.7004,6195.0
2020-01-13 11:40:00,120.12,120.25,120.11,120.21,8295.0,113.7099,113.8329,113.7004,113.7951,8295.0
2020-01-13 11:45:00,120.25,120.34,120.18,120.34,9653.0,113.8329,113.9181,113.7667,113.9181,9653.0
2020-01-13 11:50:00,120.34,120.37,120.23,120.24,5002.0,113.9181,113.9465,113.814,113.8235,5002.0
2020-01-13 11:55:00,120.22,120.35,120.22,120.34,8675.0,113.8045,113.9276,113.8045,113.9181,8675.0
2020-01-13 12:00:00,120.32,120.62,120.32,120.61,7226.0,113.8992,114.1832,113.8992,114.1737,7226.0
2020-01-13 12:05:00,120.62,120.62,120.46,120.48,8807.0,114.1832,114.1832,114.0317,114.0507,8807.0
2020-01-13 12:10:00,120.47,120.5,120.42,120.44,4337.0,114.0412,114.0696,113.9939,114.0128,4337.0
2020-01-13 12:15:00,120.41,120.41,120.34,120.41,6228.0,113.9844,113.9844,113.9181,113.9844,6228.0
2020-01-13 12:20:00,120.4,120.42,120.24,120.26,3103.0,113.9749,113.9939,113.8235,113.8424,3103.0
2020-01-13 12:25:00,120.26,120.28,120.19,120.27,5900.0,113.8424,113.8613,113.7761,113.8519,5900.0
2020-01-13 12:30:00,120.29,120.44,120.28,120.37,7341.0,113.8708,114.0128,113.8613,113.9465,7341.0
2020-01-13 12:35:00,120.35,120.35,120.19,120.2,4125.0,113.9276,113.9276,113.7761,113.7856,4125.0
2020-01-13 12:40:00,120.25,120.25,120.1,120.13,11285.0,113.8329,113.8329,113.6909,113.7193,11285.0
2020-01-13 12:45:00,120.13,120.26,120.13,120.14,2800.0,113.7193,113.8424,113.7193,113.7288,2800.0
2020-01-13 12:50:00,120.17,120.22,120.13,120.16,6105.0,113.7572,113.8045,113.7193,113.7477,6105.0
2020-01-13 12:55:00,120.1,120.11,120.04,120.07,2308.0,113.6909,113.7004,113.6341,113.6625,2308.0
2020-01-13 13:00:00,120.08,120.14,120.06,120.12,3982.0,113.672,113.7288,113.6531,113.7099,3982.0
2020-01-13 13:05:00,120.12,120.14,120.08,120.11,4620.0,113.7099,113.7288,113.672,113.7004,4620.0
2020-01-13 13:10:00,120.11,120.11,120.03,120.06,5273.0,113.7004,113.7004,113.6247,113.6531,5273.0
2020-01-13 13:15:00,120.06,120.11,120.02,120.08,5175.0,113.6531,113.7004,113.6152,113.672,5175.0
2020-01-13 13:20:00,120.12,120.17,120.09,120.11,4643.0,113.7099,113.7572,113.6815,113.7004,4643.0
2020-01-13 13:25:00,120.12,120.18,120.1,120.17,6545.0,113.7099,113.7667,113.6909,113.7572,6545.0
2020-01-13 13:30:00,120.17,120.19,120.15,120.15,2504.0,113.7572,113.7761,113.7383,113.7383,2504.0
2020-01-13 13:35:00,120.14,120.26,120.14,120.26,5055.0,113.7288,113.8424,113.7288,113.8424,5055.0
2020-01-13 13:40:00,120.25,120.28,120.18,120.27,7495.0,113.8329,113.8613,113.7667,113.8519,7495.0
2020-01-13 13:45:00,120.29,120.31,120.24,120.27,4620.0,113.8708,113.8897,113.8235,113.8519,4620.0
2020-01-13 13:50:00,120.29,120.34,120.28,120.34,2471.0,113.8708,113.9181,113.8613,113.9181,2471.0
2020-01-13 13:55:00,120.37,120.42,120.36,120.4,4549.0,113.9465,113.9939,113.9371,113.9749,4549.0
2020-01-13 14:00:00,120.41,120.45,120.35,120.39,5012.0,113.9844,114.0223,113.9276,113.9655,5012.0
2020-01-13 14:05:00,120.36,120.46,120.36,120.4,5055.0,113.9371,114.0317,113.9371,113.9749,5055.0
2020-01-13 14:10:00,120.37,120.46,120.37,120.41,13187.0,113.9465,114.0317,113.9465,113.9844,13187.0
2020-01-13 14:15:00,120.39,120.39,120.29,120.35,5050.0,113.9655,113.9655,113.8708,113.9276,5050.0
2020-01-13 14:20:00,120.38,120.38,120.26,120.27,2654.0,113.956,113.956,113.8424,113.8519,2654.0
2020-01-13 14:25:00,120.29,120.31,120.23,120.23,4695.0,113.8708,113.8897,113.814,113.814,4695.0
2020-01-13 14:30:00,120.26,120.31,120.23,120.23,7323.0,113.8424,113.8897,113.814,113.814,7323.0
2020-01-13 14:35:00,120.22,120.23,120.14,120.15,4726.0,113.8045,113.814,113.7288,113.7383,4726.0
2020-01-13 14:40:00,120.17,120.17,120.01,120.06,6605.0,113.7572,113.7572,113.6057,113.6531,6605.0
2020-01-13 14:45:00,120.06,120.07,119.95,119.97,7454.0,113.6531,113.6625,113.5489,113.5679,7454.0
2020-01-13 14:50:00,119.98,120.03,119.95,119.99,7559.0,113.5773,113.6247,113.5489,113.5868,7559.0
2020-01-13 14:55:00,120.0,120.07,119.98,120.01,9199.0,113.5963,113.6625,113.5773,113.6057,9199.0
2020-01-13 15:00:00,120.02,120.13,120.02,120.09,7316.0,113.6152,113.7193,113.6152,113.6815,7316.0
2020-01-13 15:05:00,120.08,120.1,120.01,120.01,5422.0,113.672,113.6909,113.6057,113.6057,5422.0
2020-01-13 15:10:00,120.0,120.09,119.99,120.05,5403.0,113.5963,113.6815,113.5868,113.6436,5403.0
2020-01-13 15:15:00,120.07,120.14,120.03,120.14,7000.0,113.6625,113.7288,113.6247,113.7288,7000.0
2020-01-13 15:20:00,120.12,120.14,120.09,120.12,8512.0,113.7099,113.7288,113.6815,113.7099,8512.0
2020-01-13 15:25:00,120.09,120.1,120.02,120.05,6411.0,113.6815,113.6909,113.6152,113.6436,6411.0
2020-01-13 15:30:00,120.05,120.11,119.98,120.11,11384.0,113.6436,113.7004,113.5773,113.7004,11384.0
2020-01-13 15:35:00,120.09,120.16,120.03,120.16,10638.0,113.6815,113.7477,113.6247,113.7477,10638.0
2020-01-13 15:40:00,120.16,120.18,120.1,120.13,12282.0,113.7477,113.7667,113.6909,113.7193,12282.0
2020-01-13 15:45:00,120.13,120.2,120.1,120.11,29476.0,113.7193,113.7856,113.6909,113.7004,29476.0
2020-01-13 15:50:00,120.13,120.17,119.89,119.9,54446.0,113.7193,113.7572,113.4922,113.5016,54446.0
2020-01-13 15:55:00,119.9,120.04,119.89,119.97,72282.0,113.5016,113.6341,113.4922,113.5679,72282.0
2020-01-14 09:30:00,120.04,120.04,119.0,119.0,37291.0,113.6341,113.6341,112.6496,112.6496,37291.0
2020-01-14 09:35:00,119.03,119.29,118.95,119.19,13313.0,112.678,112.9242,112.6023,112.8295,13313.0
2020-01-14 09:40:00,119.21,119.55,119.21,119.54,13467.0,112.8484,113.1703,112.8484,113.1608,13467.0
2020-01-14 09:45:00,119.57,119.91,119.57,119.79,12320.0,113.1892,113.5111,113.1892,113.3975,12320.0
2020-01-14 09:50:00,119.86,120.03,119.82,120.02,4362.0,113.4638,113.6247,113.4259,113.6152,4362.0
2020-01-14 09:55:00,120.05,120.09,119.88,119.97,7083.0,113.6436,113.6815,113.4827,113.5679,7083.0
2020-01-14 10:00:00,119.98,119.98,119.79,119.79,9609.0,113.5773,113.5773,113.3975,113.3975,9609.0
2020-01-14 10:05:00,119.82,119.83,119.65,119.77,7960.0,113.4259,113.4354,113.265,113.3786,7960.0
2020-01-14 10:10:00,119.77,119.79,119.66,119.78,6942.0,113.3786,113.3975,113.2744,113.388,6942.0
2020-01-14 10:15:00,119.78,119.86,119.74,119.84,7644.0,113.388,113.4638,113.3502,113.4448,7644.0
2020-01-14 10:20:00,119.78,119.84,119.75,119.77,4000.0,113.388,113.4448,113.3596,113.3786,4000.0
2020-01-14 10:25:00,119.81,119.96,119.81,119.82,6229.0,113.4164,113.5584,113.4164,113.4259,6229.0
2020-01-14 10:30:00,119.84,120.02,119.84,119.89,16430.0,113.4448,113.6152,113.4448,113.4922,16430.0
2020-01-14 10:35:00,119.92,119.95,119.6,119.61,12198.0,113.5205,113.5489,113.2176,113.2271,12198.0
2020-01-14 10:40:00,119.62,119.83,119.62,119.75,8135.0,113.2366,113.4354,113.2366,113.3596,8135.0
2020-01-14 10:45:00,119.73,119.79,119.7,119.78,3123.0,113.3407,113.3975,113.3123,113.388,3123.0
2020-01-14 10:50:00,119.8,119.8,119.66,119.79,5585.0,113.407,113.407,113.2744,113.3975,5585.0
2020-01-14 10:55:00,119.72,119.74,119.6,119.64,3603.0,113.3312,113.3502,113.2176,113.2555,3603.0
2020-01-14 11:00:00,119.6,119.62,119.54,119.58,3500.0,113.2176,113.2366,113.1608,113.1987,3500.0
2020-01-14 11:05:00,119.57,119.74,119.47,119.74,21813.0,113.1892,113.3502,113.0946,113.3502,21813.0
2020-01-14 11:10:00,119.69,119.73,119.63,119.71,1500.0,113.3028,113.3407,113.246,113.3218,1500.0
2020-01-14 11:15:00,119.77,119.8,119.71,119.75,6679.0,113.3786,113.407,113.3218,113.3596,6679.0
2020-01-14 11:20:00,119.78,119.79,119.65,119.69,6691.0,113.388,113.3975,113.265,113.3028,6691.0
2020-01-14 11:25:00,119.73,119.81,119.69,119.69,26305.0,113.3407,113.4164,113.3028,113.3028,26305.0
2020-01-14 11:30:00,119.71,119.75,119.68,119.69,3446.0,113.3218,113.3596,113.2934,113.3028,3446.0
2020-01-14 11:35:00,119.67,119.75,119.65,119.65,4889.0,113.2839,113.3596,113.265,113.265,4889.0
2020-01-14 11:40:00,119.65,119.68,119.53,119.57,4713.0,113.265,113.2934,113.1514,113.1892,4713.0
2020-01-14 11:45:00,119.57,119.75,119.56,119.71,3609.0,113.1892,113.3596,113.1798,113.3218,3609.0
2020-01-14 11:50:00,119.73,119.83,119.73,119.79,7055.0,113.3407,113.4354,113.3407,113.3975,7055.0
2020-01-14 11:55:00,119.78,119.81,119.78,119.8,1532.0,113.388,113.4164,113.388,113.407,1532.0
2020-01-14 12:00:00,119.81,119.89,119.81,119.88,4376.0,113.4164,113.4922,113.4164,113.4827,4376.0
2020-01-14 12:05:00,119.9,119.91,119.79,119.86,7981.0,113.5016,113.5111,113.3975,113.4638,7981.0
2020-01-14 12:10:00,119.85,119.9,119.79,119.81,4681.0,113.4543,113.5016,113.3975,113.4164,4681.0
2020-01-14 12:15:00,119.82,119.83,119.8,119.8,4433.0,113.4259,113.4354,113.407,113.407,4433.0
2020-01-14 12:20:00,119.8,119.88,119.79,119.83,5377.0,113.407,113.4827,113.3975,113.4354,5377.0
2020-01-14 12:25:00,119.8,119.85,119.76,119.79,4519.0,113.407,113.4543,113.3691,113.3975,4519.0
2020-01-14 12:30:00,119.79,119.91,119.79,119.9,3300.0,113.3975,113.5111,113.3975,113.5016,3300.0
2020-01-14 12:35:00,119.91,120.02,119.91,120.02,3500.0,113.5111,113.6152,113.5111,113.6152,3500.0
2020-01-14 12:40:00,120.05,120.09,119.97,119.99,2450.0,113.6436,113.6815,113.5679,113.5868,2450.0
2020-01-14 12:45:00,120.02,120.03,119.94,119.98,7137.0,113.6152,113.6247,113.5395,113.5773,7137.0
2020-01-14 12:50:00,119.98,120.05,119.95,119.96,8698.0,113.5773,113.6436,113.5489,113.5584,8698.0
2020-01-14 12:55:00,119.95,119.96,119.92,119.93,3896.0,113.5489,113.5584,113.5205,113.53,3896.0
2020-01-14 13:00:00,119.95,120.08,119.93,120.08,3987.0,113.5489,113.672,113.53,113.672,3987.0
2020-01-14 13:05:00,120.07,120.13,120.05,120.05,5405.0,113.6625,113.7193,113.6436,113.6436,5405.0
2020-01-14 13:10:00,120.02,120.03,119.89,119.91,14055.0,113.6152,113.6247,113.4922,113.5111,14055.0
2020-01-14 13:15:00,119.91,119.94,119.88,119.89,10564.0,113.5111,113.5395,113.4827,113.4922,10564.0
2020-01-14 13:20:00,119.9,119.9,119.85,119.85,4427.0,113.5016,113.5016,113.4543,113.4543,4427.0
2020-01-14 13:25:00,119.86,119.89,119.79,119.81,7300.0,113.4638,113.4922,113.3975,113.4164,7300.0
2020-01-14 13:30:00,119.81,119.88,119.79,119.79,14454.0,113.4164,113.4827,113.3975,113.3975,14454.0
2020-01-14 13:35:00,119.79,119.89,119.41,119.82,18617.0,113.3975,113.4922,113.0378,113.4259,18617.0
2020-01-14 13:40:00,119.78,119.78,119.51,119.51,2525.0,113.388,113.388,113.1324,113.1324,2525.0
2020-01-14 13:45:00,119.49,119.57,119.38,119.46,7339.0,113.1135,113.1892,113.0094,113.0851,7339.0
2020-01-14 13:50:00,119.5,119.56,119.49,119.49,2803.0,113.123,113.1798,113.1135,113.1135,2803.0
2020-01-14 13:55:00,119.47,119.52,119.41,119.45,6167.0,113.0946,113.1419,113.0378,113.0756,6167.0
2020-01-14 14:00:00,119.44,119.44,119.24,119.28,5158.0,113.0662,113.0662,112.8768,112.9147,5158.0
2020-01-14 14:05:00,119.29,119.37,119.13,119.17,9110.0,112.9242,112.9999,112.7727,112.8106,9110.0
2020-01-14 14:10:00,119.19,119.26,118.98,119.05,16169.0,112.8295,112.8958,112.6307,112.697,16169.0
2020-01-14 14:15:00,119.02,119.04,118.84,118.92,28580.0,112.6686,112.6875,112.4982,112.5739,28580.0
2020-01-14 14:20:00,118.89,119.38,118.81,119.38,32227.0,112.5455,113.0094,112.4698,113.0094,32227.0
2020-01-14 14:25:00,119.43,119.45,119.1,119.24,19623.0,113.0567,113.0756,112.7443,112.8768,19623.0
2020-01-14 14:30:00,119.25,119.25,119.0,119.18,42699.0,112.8863,112.8863,112.6496,112.82,42699.0
2020-01-14 14:35:00,119.21,119.34,119.2,119.34,18682.0,112.8484,112.9715,112.839,112.9715,18682.0
2020-01-14 14:40:00,119.34,119.4,119.26,119.39,5400.0,112.9715,113.0283,112.8958,113.0188,5400.0
2020-01-14 14:45:00,119.38,119.41,119.31,119.33,12250.0,113.0094,113.0378,112.9431,112.962,12250.0
2020-01-14 14:50:00,119.3,119.31,119.09,119.14,22930.0,112.9336,112.9431,112.7348,112.7822,22930.0
2020-01-14 14:55:00,119.15,119.27,119.07,119.21,33843.0,112.7916,112.9052,112.7159,112.8484,33843.0
2020-01-14 15:00:00,119.19,119.26,119.09,119.11,24108.0,112.8295,112.8958,112.7348,112.7538,24108.0
2020-01-14 15:05:00,119.11,119.27,119.11,119.2,9603.0,112.7538,112.9052,112.7538,112.839,9603.0
2020-01-14 15:10:00,119.22,119.24,119.03,119.11,23326.0,112.8579,112.8768,112.678,112.7538,23326.0
2020-01-14 15:15:00,119.11,119.17,119.04,119.14,15752.0,112.7538,112.8106,112.6875,112.7822,15752.0
2020-01-14 15:20:00,119.15,119.23,119.06,119.11,24824.0,112.7916,112.8674,112.7064,112.7538,24824.0
2020-01-14 15:25:00,119.15,119.17,118.93,118.99,13572.0,112.7916,112.8106,112.5834,112.6402,13572.0
2020-01-14 15:30:00,118.97,119.03,118.94,118.94,18568.0,112.6212,112.678,112.5928,112.5928,18568.0
2020-01-14 15:35:00,118.94,118.99,118.88,118.93,23718.0,112.5928,112.6402,112.536,112.5834,23718.0
2020-01-14 15:40:00,118.91,119.06,118.91,119.03,21121.0,112.5644,112.7064,112.5644,112.678,21121.0
2020-01-14 15:45:00,119.02,119.09,118.96,118.98,40626.0,112.6686,112.7348,112.6118,112.6307,40626.0
2020-01-14 15:50:00,118.96,119.02,118.86,118.98,52695.0,112.6118,112.6686,112.5171,112.6307,52695.0
2020-01-14 15:55:00,118.96,119.07,118.94,119.04,138368.0,112.6118,112.7159,112.5928,112.6875,138368.0
2020-01-15 09:30:00,118.51,119.37,118.5,119.14,31846.0,112.1858,112.9999,112.1763,112.7822,31846.0
2020-01-15 09:35:00,119.21,119.24,118.81,118.9,9754.0,112.8484,112.8768,112.4698,112.555,9754.0
2020-01-15 09:40:00,118.98,119.12,118.8,118.8,5200.0,112.6307,112.7632,112.4603,112.4603,5200.0
2020-01-15 09:45:00,118.81,118.97,118.72,118.94,5977.0,112.4698,112.6212,112.3846,112.5928,5977.0
2020-01-15 09:50:00,118.97,118.97,118.72,118.8,5325.0,112.6212,112.6212,112.3846,112.4603,5325.0
2020-01-15 09:55:00,118.8,118.9,118.75,118.83,5163.0,112.4603,112.555,112.413,112.4887,5163.0
2020-01-15 10:00:00,118.85,119.01,118.85,118.94,7738.0,112.5076,112.6591,112.5076,112.5928,7738.0
2020-01-15 10:05:00,118.96,118.96,118.86,118.93,3665.0,112.6118,112.6118,112.5171,112.5834,3665.0
2020-01-15 10:10:00,118.93,118.97,118.71,118.74,6978.0,112.5834,112.6212,112.3751,112.4035,6978.0
2020-01-15 10:15:00,118.79,118.83,118.74,118.76,5219.0,112.4509,112.4887,112.4035,112.4225,5219.0
2020-01-15 10:20:00,118.76,118.78,118.57,118.58,11342.0,112.4225,112.4414,112.2426,112.2521,11342.0
2020-01-15 10:25:00,118.55,118.67,118.55,118.67,5294.0,112.2237,112.3373,112.2237,112.3373,5294.0
2020-01-15 10:30:00,118.7,118.74,118.56,118.68,19995.0,112.3657,112.4035,112.2331,112.3467,19995.0
2020-01-15 10:35:00,118.69,118.8,118.68,118.74,6829.0,112.3562,112.4603,112.3467,112.4035,6829.0
2020-01-15 10:40:00,118.71,118.73,118.64,118.71,7760.0,112.3751,112.3941,112.3089,112.3751,7760.0
2020-01-15 10:45:00,118.72,118.88,118.72,118.74,6014.0,112.3846,112.536,112.3846,112.4035,6014.0
2020-01-15 10:50:00,118.74,118.75,118.53,118.57,13848.0,112.4035,112.413,112.2047,112.2426,13848.0
2020-01-15 10:55:00,118.55,118.67,118.55,118.66,6175.0,112.2237,112.3373,112.2237,112.3278,6175.0
2020-01-15 11:00:00,118.68,118.68,118.36,118.38,9493.0,112.3467,112.3467,112.0438,112.0627,9493.0
2020-01-15 11:05:00,118.35,118.35,118.12,118.17,9968.0,112.0343,112.0343,111.8166,111.8639,9968.0
2020-01-15 11:10:00,118.17,118.23,118.13,118.23,10641.0,111.8639,111.9207,111.8261,111.9207,10641.0
2020-01-15 11:15:00,118.25,118.29,118.15,118.16,19041.0,111.9397,111.9775,111.845,111.8545,19041.0
2020-01-15 11:20:00,118.21,118.23,118.15,118.19,4782.0,111.9018,111.9207,111.845,111.8829,4782.0
2020-01-15 11:25:00,118.16,118.18,118.08,118.1,8461.0,111.8545,111.8734,111.7787,111.7977,8461.0
2020-01-15 11:30:00,118.14,118.31,118.13,118.31,5473.0,111.8355,111.9965,111.8261,111.9965,5473.0
2020-01-15 11:35:00,118.3,118.32,118.27,118.3,2157.0,111.987,112.0059,111.9586,111.987,2157.0
2020-01-15 11:40:00,118.29,118.29,118.24,118.27,4970.0,111.9775,111.9775,111.9302,111.9586,4970.0
2020-01-15 11:45:00,118.28,118.29,118.11,118.23,7590.0,111.9681,111.9775,111.8071,111.9207,7590.0
2020-01-15 11:50:00,118.22,118.25,118.12,118.16,9386.0,111.9113,111.9397,111.8166,111.8545,9386.0
2020-01-15 11:55:00,118.19,118.22,118.07,118.1,6056.0,111.8829,111.9113,111.7693,111.7977,6056.0
2020-01-15 12:00:00,118.09,118.12,118.05,118.08,6848.0,111.7882,111.8166,111.7503,111.7787,6848.0
2020-01-15 12:05:00,118.05,118.09,118.0,118.01,6699.0,111.7503,111.7882,111.703,111.7125,6699.0
2020-01-15 12:10:00,118.01,118.12,118.0,118.09,4909.0,111.7125,111.8166,111.703,111.7882,4909.0
2020-01-15 12:15:00,118.07,118.07,117.98,117.98,5979.0,111.7693,111.7693,111.6841,111.6841,5979.0
2020-01-15 12:20:00,117.98,118.08,117.96,117.96,4868.0,111.6841,111.7787,111.6651,111.6651,4868.0
2020-01-15 12:25:00,117.98,117.98,117.88,117.92,11268.0,111.6841,111.6841,111.5894,111.6273,11268.0
2020-01-15 12:30:00,117.92,117.94,117.88,117.94,4630.0,111.6273,111.6462,111.5894,111.6462,4630.0
2020-01-15 12:35:00,117.95,118.0,117.91,117.93,8014.0,111.6557,111.703,111.6178,111.6367,8014.0
2020-01-15 12:40:00,117.93,117.98,117.9,117.93,4402.0,111.6367,111.6841,111.6083,111.6367,4402.0
2020-01-15 12:45:00,117.92,117.94,117.87,117.87,5047.0,111.6273,111.6462,111.5799,111.5799,5047.0
2020-01-15 12:50:00,117.84,117.85,117.73,117.84,7895.0,111.5515,111.561,111.4474,111.5515,7895.0
2020-01-15 12:55:00,117.83,117.84,117.75,117.84,9336.0,111.5421,111.5515,111.4664,111.5515,9336.0
2020-01-15 13:00:00,117.86,117.95,117.74,117.89,19528.0,111.5705,111.6557,111.4569,111.5989,19528.0
2020-01-15 13:05:00,117.87,117.87,117.66,117.69,9237.0,111.5799,111.5799,111.3812,111.4096,9237.0
2020-01-15 13:10:00,117.68,117.7,117.61,117.61,5815.0,111.4001,111.419,111.3338,111.3338,5815.0
2020-01-15 13:15:00,117.59,117.72,117.59,117.71,4406.0,111.3149,111.438,111.3149,111.4285,4406.0
2020-01-15 13:20:00,117.7,117.72,117.62,117.63,3621.0,111.419,111.438,111.3433,111.3528,3621.0
2020-01-15 13:25:00,117.65,117.81,117.62,117.81,5328.0,111.3717,111.5231,111.3433,111.5231,5328.0
2020-01-15 13:30:00,117.79,117.81,117.63,117.73,6854.0,111.5042,111.5231,111.3528,111.4474,6854.0
2020-01-15 13:35:00,117.74,117.83,117.72,117.82,3500.0,111.4569,111.5421,111.438,111.5326,3500.0
2020-01-15 13:40:00,117.83,117.86,117.78,117.81,7934.0,111.5421,111.5705,111.4947,111.5231,7934.0
2020-01-15 13:45:00,117.81,117.87,117.8,117.82,5889.0,111.5231,111.5799,111.5137,111.5326,5889.0
2020-01-15 13:50:00,117.81,117.88,117.75,117.81,24615.0,111.5231,111.5894,111.4664,111.5231,24615.0
2020-01-15 13:55:00,117.78,117.8,117.73,117.78,5856.0,111.4947,111.5137,111.4474,111.4947,5856.0
2020-01-15 14:00:00,117.79,117.87,117.76,117.87,8540.0,111.5042,111.5799,111.4758,111.5799,8540.0
2020-01-15 14:05:00,117.88,118.01,117.83,117.92,15139.0,111.5894,111.7125,111.5421,111.6273,15139.0
2020-01-15 14:10:00,117.92,117.99,117.86,117.88,10192.0,111.6273,111.6935,111.5705,111.5894,10192.0
2020-01-15 14:15:00,117.89,117.96,117.88,117.96,4761.0,111.5989,111.6651,111.5894,111.6651,4761.0
2020-01-15 14:20:00,117.98,118.04,117.95,117.97,8105.0,111.6841,111.7409,111.6557,111.6746,8105.0
2020-01-15 14:25:00,117.96,118.01,117.94,117.99,4734.0,111.6651,111.7125,111.6462,111.6935,4734.0
2020-01-15 14:30:00,118.0,118.1,117.97,118.1,9316.0,111.703,111.7977,111.6746,111.7977,9316.0
2020-01-15 14:35:00,118.09,118.1,117.92,117.95,7553.0,111.7882,111.7977,111.6273,111.6557,7553.0
2020-01-15 14:40:00,117.97,117.99,117.85,117.86,5497.0,111.6746,111.6935,111.561,111.5705,5497.0
2020-01-15 14:45:00,117.86,117.89,117.81,117.83,4642.0,111.5705,111.5989,111.5231,111.5421,4642.0
2020-01-15 14:50:00,117.82,117.84,117.74,117.76,6067.0,111.5326,111.5515,111.4569,111.4758,6067.0
2020-01-15 14:55:00,117.75,117.8,117.67,117.67,6245.0,111.4664,111.5137,111.3906,111.3906,6245.0
2020-01-15 15:00:00,117.71,117.71,117.65,117.67,5934.0,111.4285,111.4285,111.3717,111.3906,5934.0
2020-01-15 15:05:00,117.69,117.83,117.69,117.71,8322.0,111.4096,111.5421,111.4096,111.4285,8322.0
2020-01-15 15:10:00,117.7,117.76,117.63,117.75,6592.0,111.419,111.4758,111.3528,111.4664,6592.0
2020-01-15 15:15:00,117.77,117.77,117.59,117.64,13896.0,111.4853,111.4853,111.3149,111.3622,13896.0
2020-01-15 15:20:00,117.63,117.68,117.61,117.64,8178.0,111.3528,111.4001,111.3338,111.3622,8178.0
2020-01-15 15:25:00,117.64,117.65,117.52,117.58,10979.0,111.3622,111.3717,111.2486,111.3054,10979.0
2020-01-15 15:30:00,117.59,117.62,117.45,117.52,13099.0,111.3149,111.3433,111.1824,111.2486,13099.0
2020-01-15 15:35:00,117.51,117.87,117.51,117.86,16715.0,111.2392,111.5799,111.2392,111.5705,16715.0
2020-01-15 15:40:00,117.86,117.9,117.74,117.86,23622.0,111.5705,111.6083,111.4569,111.5705,23622.0
2020-01-15 15:45:00,117.86,118.0,117.86,117.95,21231.0,111.5705,111.703,111.5705,111.6557,21231.0
2020-01-15 15:50:00,117.96,117.96,117.69,117.69,36325.0,111.6651,111.6651,111.4096,111.4096,36325.0
2020-01-15 15:55:00,117.72,117.83,117.67,117.77,62480.0,111.438,111.5421,111.3906,111.4853,62480.0
2020-01-16 09:30:00,118.39,118.92,117.97,118.4,37946.0,112.0722,112.5739,111.6746,112.0817,37946.0
2020-01-16 09:35:00,118.33,118.45,118.14,118.25,20059.0,112.0154,112.129,111.8355,111.9397,20059.0
2020-01-16 09:40:00,118.29,118.29,118.04,118.12,19103.0,111.9775,111.9775,111.7409,111.8166,19103.0
2020-01-16 09:45:00,118.17,118.22,118.1,118.2,9115.0,111.8639,111.9113,111.7977,111.8923,9115.0
2020-01-16 09:50:00,118.2,118.24,118.08,118.16,23022.0,111.8923,111.9302,111.7787,111.8545,23022.0
2020-01-16 09:55:00,118.17,118.33,118.16,118.16,20334.0,111.8639,112.0154,111.8545,111.8545,20334.0
2020-01-16 10:00:00,118.18,118.27,118.14,118.23,65459.0,111.8734,111.9586,111.8355,111.9207,65459.0
2020-01-16 10:05:00,118.22,118.3,118.2,118.29,14859.0,111.9113,111.987,111.8923,111.9775,14859.0
2020-01-16 10:10:00,118.28,118.29,118.17,118.18,13577.0,111.9681,111.9775,111.8639,111.8734,13577.0
2020-01-16 10:15:00,118.2,118.25,118.12,118.16,32802.0,111.8923,111.9397,111.8166,111.8545,32802.0
2020-01-16 10:20:00,118.15,118.21,118.02,118.18,13306.0,111.845,111.9018,111.7219,111.8734,13306.0
2020-01-16 10:25:00,118.19,118.26,118.14,118.24,8548.0,111.8829,111.9491,111.8355,111.9302,8548.0
2020-01-16 10:30:00,118.28,118.33,118.12,118.26,19230.0,111.9681,112.0154,111.8166,111.9491,19230.0
2020-01-16 10:35:00,118.25,118.34,118.23,118.28,14688.0,111.9397,112.0249,111.9207,111.9681,14688.0
2020-01-16 10:40:00,118.29,118.33,118.24,118.32,10718.0,111.9775,112.0154,111.9302,112.0059,10718.0
2020-01-16 10:45:00,118.31,118.35,118.2,118.3,7453.0,111.9965,112.0343,111.8923,111.987,7453.0
2020-01-16 10:50:00,118.32,118.44,118.32,118.42,9633.0,112.0059,112.1195,112.0059,112.1006,9633.0
2020-01-16 10:55:00,118.43,118.46,118.33,118.33,6891.0,112.1101,112.1385,112.0154,112.0154,6891.0
2020-01-16 11:00:00,118.32,118.32,118.21,118.29,6334.0,112.0059,112.0059,111.9018,111.9775,6334.0
2020-01-16 11:05:00,118.3,118.34,118.25,118.25,11500.0,111.987,112.0249,111.9397,111.9397,11500.0
2020-01-16 11:10:00,118.26,118.29,118.1,118.13,9390.0,111.9491,111.9775,111.7977,111.8261,9390.0
2020-01-16 11:15:00,118.13,118.3,118.12,118.25,7000.0,111.8261,111.987,111.8166,111.9397,7000.0
2020-01-16 11:20:00,118.23,118.3,118.21,118.3,7101.0,111.9207,111.987,111.9018,111.987,7101.0
2020-01-16 11:25:00,118.3,118.35,118.23,118.24,7937.0,111.987,112.0343,111.9207,111.9302,7937.0
2020-01-16 11:30:00,118.23,118.27,118.21,118.22,6359.0,111.9207,111.9586,111.9018,111.9113,6359.0
2020-01-16 11:35:00,118.24,118.3,118.0,118.06,30704.0,111.9302,111.987,111.703,111.7598,30704.0
2020-01-16 11:40:00,118.06,118.07,117.94,117.99,12553.0,111.7598,111.7693,111.6462,111.6935,12553.0
2020-01-16 11:45:00,118.0,118.02,117.84,117.9,9647.0,111.703,111.7219,111.5515,111.6083,9647.0
2020-01-16 11:50:00,117.9,117.9,117.63,117.63,19288.0,111.6083,111.6083,111.3528,111.3528,19288.0
2020-01-16 11:55:00,117.62,117.78,117.6,117.65,22092.0,111.3433,111.4947,111.3244,111.3717,22092.0
2020-01-16 12:00:00,117.65,117.7,117.57,117.61,12956.0,111.3717,111.419,111.296,111.3338,12956.0
2020-01-16 12:05:00,117.62,117.75,117.61,117.74,22669.0,111.3433,111.4664,111.3338,111.4569,22669.0
2020-01-16 12:10:00,117.73,117.74,117.48,117.52,23543.0,111.4474,111.4569,111.2108,111.2486,23543.0
2020-01-16 12:15:00,117.55,117.56,117.45,117.48,29670.0,111.277,111.2865,111.1824,111.2108,29670.0
2020-01-16 12:20:00,117.5,117.61,117.47,117.59,16058.0,111.2297,111.3338,111.2013,111.3149,16058.0
2020-01-16 12:25:00,117.6,117.62,117.57,117.59,13466.0,111.3244,111.3433,111.296,111.3149,13466.0
2020-01-16 12:30:00,117.59,117.86,117.57,117.85,18727.0,111.3149,111.5705,111.296,111.561,18727.0
2020-01-16 12:35:00,117.88,118.07,117.84,118.07,5435.0,111.5894,111.7693,111.5515,111.7693,5435.0
2020-01-16 12:40:00,118.09,118.09,117.9,118.04,6717.0,111.7882,111.7882,111.6083,111.7409,6717.0
2020-01-16 12:45:00,118.05,118.13,118.02,118.03,12161.0,111.7503,111.8261,111.7219,111.7314,12161.0
2020-01-16 12:50:00,118.03,118.04,117.93,117.99,9242.0,111.7314,111.7409,111.6367,111.6935,9242.0
2020-01-16 12:55:00,117.97,118.06,117.96,118.0,16088.0,111.6746,111.7598,111.6651,111.703,16088.0
2020-01-16 13:00:00,118.02,118.02,117.96,118.0,8459.0,111.7219,111.7219,111.6651,111.703,8459.0
2020-01-16 13:05:00,118.0,118.0,117.94,117.97,6761.0,111.703,111.703,111.6462,111.6746,6761.0
2020-01-16 13:10:00,117.97,118.02,117.95,117.96,4894.0,111.6746,111.7219,111.6557,111.6651,4894.0
2020-01-16 13:15:00,117.96,118.02,117.91,117.99,7708.0,111.6651,111.7219,111.6178,111.6935,7708.0
2020-01-16 13:20:00,118.0,118.05,118.0,118.03,9174.0,111.703,111.7503,111.703,111.7314,9174.0
2020-01-16 13:25:00,118.03,118.05,118.0,118.0,6553.0,111.7314,111.7503,111.703,111.703,6553.0
2020-01-16 13:30:00,117.97,118.01,117.95,118.01,11508.0,111.6746,111.7125,111.6557,111.7125,11508.0
2020-01-16 13:35:00,118.0,118.02,117.95,117.96,10517.0,111.703,111.7219,111.6557,111.6651,10517.0
2020-01-16 13:40:00,117.97,118.02,117.97,118.0,6563.0,111.6746,111.7219,111.6746,111.703,6563.0
2020-01-16 13:45:00,118.0,118.03,117.95,117.99,9225.0,111.703,111.7314,111.6557,111.6935,9225.0
2020-01-16 13:50:00,117.99,118.01,117.99,118.0,10264.0,111.6935,111.7125,111.6935,111.703,10264.0
2020-01-16 13:55:00,117.99,118.08,117.97,118.0,14652.0,111.6935,111.7787,111.6746,111.703,14652.0
2020-01-16 14:00:00,118.0,118.03,117.9,117.93,5534.0,111.703,111.7314,111.6083,111.6367,5534.0
2020-01-16 14:05:00,117.91,117.91,117.81,117.82,5937.0,111.6178,111.6178,111.5231,111.5326,5937.0
2020-01-16 14:10:00,117.8,117.87,117.78,117.87,8951.0,111.5137,111.5799,111.4947,111.5799,8951.0
2020-01-16 14:15:00,117.87,117.9,117.8,117.82,8625.0,111.5799,111.6083,111.5137,111.5326,8625.0
2020-01-16 14:20:00,117.8,117.9,117.77,117.9,10096.0,111.5137,111.6083,111.4853,111.6083,10096.0
2020-01-16 14:25:00,117.9,117.9,117.83,117.86,7837.0,111.6083,111.6083,111.5421,111.5705,7837.0
2020-01-16 14:30:00,117.85,117.85,117.76,117.76,9123.0,111.561,111.561,111.4758,111.4758,9123.0
2020-01-16 14:35:00,117.78,117.88,117.77,117.83,7996.0,111.4947,111.5894,111.4853,111.5421,7996.0
2020-01-16 14:40:00,117.84,117.9,117.83,117.86,6860.0,111.5515,111.6083,111.5421,111.5705,6860.0
2020-01-16 14:45:00,117.84,117.84,117.69,117.69,13055.0,111.5515,111.5515,111.4096,111.4096,13055.0
2020-01-16 14:50:00,117.69,117.79,117.67,117.75,17272.0,111.4096,111.5042,111.3906,111.4664,17272.0
2020-01-16 14:55:00,117.74,117.78,117.71,117.71,22924.0,111.4569,111.4947,111.4285,111.4285,22924.0
2020-01-16 15:00:00,117.73,117.74,117.66,117.66,12905.0,111.4474,111.4569,111.3812,111.3812,12905.0
2020-01-16 15:05:00,117.66,117.72,117.63,117.65,12220.0,111.3812,111.438,111.3528,111.3717,12220.0
2020-01-16 15:10:00,117.64,117.77,117.6,117.76,16421.0,111.3622,111.4853,111.3244,111.4758,16421.0
2020-01-16 15:15:00,117.77,117.83,117.73,117.79,16070.0,111.4853,111.5421,111.4474,111.5042,16070.0
2020-01-16 15:20:00,117.79,117.9,117.79,117.85,10010.0,111.5042,111.6083,111.5042,111.561,10010.0
2020-01-16 15:25:00,117.88,117.96,117.87,117.91,12177.0,111.5894,111.6651,111.5799,111.6178,12177.0
2020-01-16 15:30:00,117.9,117.98,117.83,117.95,26652.0,111.6083,111.6841,111.5421,111.6557,26652.0
2020-01-16 15:35:00,117.95,117.98,117.88,117.98,17528.0,111.6557,111.6841,111.5894,111.6841,17528.0
2020-01-16 15:40:00,117.98,118.07,117.96,118.04,14398.0,111.6841,111.7693,111.6651,111.7409,14398.0
2020-01-16 15:45:00,118.04,118.12,117.98,118.07,19262.0,111.7409,111.8166,111.6841,111.7693,19262.0
2020-01-16 15:50:00,118.09,118.22,118.0,118.0,45380.0,111.7882,111.9113,111.703,111.703,45380.0
2020-01-16 15:55:00,118.04,118.07,117.95,117.96,109263.0,111.7409,111.7693,111.6557,111.6651,109263.0
2020-01-17 09:30:00,118.22,118.72,118.05,118.14,165192.0,111.9113,112.3846,111.7503,111.8355,165192.0
2020-01-17 09:35:00,118.17,118.17,117.77,117.94,8107.0,111.8639,111.8639,111.4853,111.6462,8107.0
2020-01-17 09:40:00,117.95,118.15,117.94,118.04,16785.0,111.6557,111.845,111.6462,111.7409,16785.0
2020-01-17 09:45:00,118.03,118.07,117.85,117.94,16817.0,111.7314,111.7693,111.561,111.6462,16817.0
2020-01-17 09:50:00,117.94,117.96,117.72,117.86,13799.0,111.6462,111.6651,111.438,111.5705,13799.0
2020-01-17 09:55:00,117.87,117.97,117.7,117.75,26314.0,111.5799,111.6746,111.419,111.4664,26314.0
2020-01-17 10:00:00,117.76,117.81,117.6,117.76,20797.0,111.4758,111.5231,111.3244,111.4758,20797.0
2020-01-17 10:05:00,117.74,117.93,117.64,117.93,15238.0,111.4569,111.6367,111.3622,111.6367,15238.0
2020-01-17 10:10:00,117.96,118.03,117.81,117.83,17292.0,111.6651,111.7314,111.5231,111.5421,17292.0
2020-01-17 10:15:00,117.84,117.98,117.84,117.94,12604.0,111.5515,111.6841,111.5515,111.6462,12604.0
2020-01-17 10:20:00,117.94,118.14,117.93,118.09,10085.0,111.6462,111.8355,111.6367,111.7882,10085.0
2020-01-17 10:25:00,118.11,118.14,118.03,118.06,12982.0,111.8071,111.8355,111.7314,111.7598,12982.0
2020-01-17 10:30:00,118.09,118.12,117.91,117.97,11901.0,111.7882,111.8166,111.6178,111.6746,11901.0
2020-01-17 10:35:00,118.02,118.1,117.83,117.83,11179.0,111.7219,111.7977,111.5421,111.5421,11179.0
2020-01-17 10:40:00,117.82,117.86,117.77,117.84,6241.0,111.5326,111.5705,111.4853,111.5515,6241.0
2020-01-17 10:45:00,117.82,117.86,117.54,117.59,9979.0,111.5326,111.5705,111.2676,111.3149,9979.0
2020-01-17 10:50:00,117.56,117.77,117.53,117.74,12346.0,111.2865,111.4853,111.2581,111.4569,12346.0
2020-01-17 10:55:00,117.75,117.88,117.67,117.84,7740.0,111.4664,111.5894,111.3906,111.5515,7740.0
2020-01-17 11:00:00,117.83,118.04,117.81,118.0,11563.0,111.5421,111.7409,111.5231,111.703,11563.0
2020-01-17 11:05:00,117.98,117.99,117.83,117.92,16184.0,111.6841,111.6935,111.5421,111.6273,16184.0
2020-01-17 11:10:00,117.94,117.95,117.78,117.81,7690.0,111.6462,111.6557,111.4947,111.5231,7690.0
2020-01-17 11:15:00,117.81,117.91,117.76,117.83,6081.0,111.5231,111.6178,111.4758,111.5421,6081.0
2020-01-17 11:20:00,117.84,117.86,117.71,117.76,7268.0,111.5515,111.5705,111.4285,111.4758,7268.0
2020-01-17 11:25:00,117.77,117.84,117.73,117.78,4100.0,111.4853,111.5515,111.4474,111.4947,4100.0
2020-01-17 11:30:00,117.78,117.9,117.76,117.87,9387.0,111.4947,111.6083,111.4758,111.5799,9387.0
2020-01-17 11:35:00,117.84,117.89,117.78,117.79,10455.0,111.5515,111.5989,111.4947,111.5042,10455.0
2020-01-17 11:40:00,117.78,117.82,117.77,117.82,3731.0,111.4947,111.5326,111.4853,111.5326,3731.0
2020-01-17 11:45:00,117.84,117.85,117.76,117.79,5985.0,111.5515,111.561,111.4758,111.5042,5985.0
2020-01-17 11:50:00,117.8,117.8,117.61,117.62,6578.0,111.5137,111.5137,111.3338,111.3433,6578.0
2020-01-17 11:55:00,117.66,117.7,117.61,117.69,7773.0,111.3812,111.419,111.3338,111.4096,7773.0
2020-01-17 12:00:00,117.69,117.8,117.63,117.8,6407.0,111.4096,111.5137,111.3528,111.5137,6407.0
2020-01-17 12:05:00,117.81,117.88,117.77,117.87,8769.0,111.5231,111.5894,111.4853,111.5799,8769.0
2020-01-17 12:10:00,117.87,117.87,117.79,117.82,20791.0,111.5799,111.5799,111.5042,111.5326,20791.0
2020-01-17 12:15:00,117.81,117.89,117.81,117.86,8126.0,111.5231,111.5989,111.5231,111.5705,8126.0
2020-01-17 12:20:00,117.88,117.91,117.84,117.9,7273.0,111.5894,111.6178,111.5515,111.6083,7273.0
2020-01-17 12:25:00,117.9,117.95,117.87,117.9,8901.0,111.6083,111.6557,111.5799,111.6083,8901.0
2020-01-17 12:30:00,117.92,117.92,117.83,117.86,15957.0,111.6273,111.6273,111.5421,111.5705,15957.0
2020-01-17 12:35:00,117.85,117.91,117.84,117.9,8298.0,111.561,111.6178,111.5515,111.6083,8298.0
2020-01-17 12:40:00,117.89,117.92,117.85,117.9,4550.0,111.5989,111.6273,111.561,111.6083,4550.0
2020-01-17 12:45:00,117.89,117.91,117.87,117.91,4859.0,111.5989,111.6178,111.5799,111.6178,4859.0
2020-01-17 12:50:00,117.9,117.92,117.87,117.9,9173.0,111.6083,111.6273,111.5799,111.6083,9173.0
2020-01-17 12:55:00,117.89,117.93,117.88,117.92,6059.0,111.5989,111.6367,111.5894,111.6273,6059.0
2020-01-17 13:00:00,117.9,117.92,117.88,117.9,6147.0,111.6083,111.6273,111.5894,111.6083,6147.0
2020-01-17 13:05:00,117.91,117.93,117.88,117.88,15942.0,111.6178,111.6367,111.5894,111.5894,15942.0
2020-01-17 13:10:00,117.91,118.04,117.9,118.02,5899.0,111.6178,111.7409,111.6083,111.7219,5899.0
2020-01-17 13:15:00,118.02,118.06,117.98,118.06,11293.0,111.7219,111.7598,111.6841,111.7598,11293.0
2020-01-17 13:20:00,118.07,118.07,117.97,117.97,7255.0,111.7693,111.7693,111.6746,111.6746,7255.0
2020-01-17 13:25:00,117.97,118.01,117.95,117.99,4300.0,111.6746,111.7125,111.6557,111.6935,4300.0
2020-01-17 13:30:00,117.96,118.02,117.91,117.96,9413.0,111.6651,111.7219,111.6178,111.6651,9413.0
2020-01-17 13:35:00,117.96,118.02,117.92,118.0,6050.0,111.6651,111.7219,111.6273,111.703,6050.0
2020-01-17 13:40:00,117.98,118.0,117.95,117.98,5492.0,111.6841,111.703,111.6557,111.6841,5492.0
2020-01-17 13:45:00,118.0,118.04,117.93,117.93,7604.0,111.703,111.7409,111.6367,111.6367,7604.0
2020-01-17 13:50:00,117.95,118.01,117.94,118.0,7783.0,111.6557,111.7125,111.6462,111.703,7783.0
2020-01-17 13:55:00,118.0,118.01,117.97,117.99,10425.0,111.703,111.7125,111.6746,111.6935,10425.0
2020-01-17 14:00:00,117.98,118.01,117.9,117.94,10010.0,111.6841,111.7125,111.6083,111.6462,10010.0
2020-01-17 14:05:00,117.96,118.01,117.93,117.98,11099.0,111.6651,111.7125,111.6367,111.6841,11099.0
2020-01-17 14:10:00,118.0,118.01,117.91,117.95,23681.0,111.703,111.7125,111.6178,111.6557,23681.0
2020-01-17 14:15:00,117.96,118.0,117.93,117.93,9451.0,111.6651,111.703,111.6367,111.6367,9451.0
2020-01-17 14:20:00,117.94,117.95,117.86,117.87,10011.0,111.6462,111.6557,111.5705,111.5799,10011.0
2020-01-17 14:25:00,117.89,117.9,117.73,117.83,12941.0,111.5989,111.6083,111.4474,111.5421,12941.0
2020-01-17 14:30:00,117.82,117.82,117.74,117.74,8295.0,111.5326,111.5326,111.4569,111.4569,8295.0
2020-01-17 14:35:00,117.74,117.79,117.72,117.73,10887.0,111.4569,111.5042,111.438,111.4474,10887.0
2020-01-17 14:40:00,117.73,117.76,117.71,117.71,4762.0,111.4474,111.4758,111.4285,111.4285,4762.0
2020-01-17 14:45:00,117.72,117.75,117.63,117.71,10238.0,111.438,111.4664,111.3528,111.4285,10238.0
2020-01-17 14:50:00,117.74,117.74,117.68,117.72,4295.0,111.4569,111.4569,111.4001,111.438,4295.0
2020-01-17 14:55:00,117.73,117.76,117.64,117.65,10903.0,111.4474,111.4758,111.3622,111.3717,10903.0
2020-01-17 15:00:00,117.67,117.68,117.56,117.56,11983.0,111.3906,111.4001,111.2865,111.2865,11983.0
2020-01-17 15:05:00,117.54,117.58,117.47,117.52,9696.0,111.2676,111.3054,111.2013,111.2486,9696.0
2020-01-17 15:10:00,117.51,117.54,117.45,117.54,8490.0,111.2392,111.2676,111.1824,111.2676,8490.0
2020-01-17 15:15:00,117.56,117.62,117.53,117.55,9326.0,111.2865,111.3433,111.2581,111.277,9326.0
2020-01-17 15:20:00,117.56,117.62,117.51,117.53,10346.0,111.2865,111.3433,111.2392,111.2581,10346.0
2020-01-17 15:25:00,117.53,117.59,117.5,117.58,9246.0,111.2581,111.3149,111.2297,111.3054,9246.0
2020-01-17 15:30:00,117.58,117.65,117.52,117.55,18457.0,111.3054,111.3717,111.2486,111.277,18457.0
2020-01-17 15:35:00,117.55,117.59,117.47,117.54,52068.0,111.277,111.3149,111.2013,111.2676,52068.0
2020-01-17 15:40:00,117.55,117.56,117.48,117.5,19794.0,111.277,111.2865,111.2108,111.2297,19794.0
2020-01-17 15:45:00,117.5,117.59,117.46,117.56,34258.0,111.2297,111.3149,111.1918,111.2865,34258.0
2020-01-17 15:50:00,117.58,117.71,117.54,117.7,48928.0,111.3054,111.4285,111.2676,111.419,48928.0
2020-01-17 15:55:00,117.69,117.74,117.57,117.67,118967.0,111.4096,111.4569,111.296,111.3906,118967.0
2020-01-21 09:30:00,117.25,118.05,117.17,118.05,71036.0,110.993,111.7503,110.9173,111.7503,71036.0
2020-01-21 09:35:00,118.05,118.07,117.63,117.85,25102.0,111.7503,111.7693,111.3528,111.561,25102.0
2020-01-21 09:40:00,117.85,117.88,117.46,117.61,9491.0,111.561,111.5894,111.1918,111.3338,9491.0
2020-01-21 09:45:00,117.67,117.67,117.48,117.66,5899.0,111.3906,111.3906,111.2108,111.3812,5899.0
2020-01-21 09:50:00,117.66,117.8,117.57,117.8,10698.0,111.3812,111.5137,111.296,111.5137,10698.0
2020-01-21 09:55:00,117.77,117.95,117.73,117.88,8338.0,111.4853,111.6557,111.4474,111.5894,8338.0
2020-01-21 10:00:00,117.82,118.03,117.73,117.98,16948.0,111.5326,111.7314,111.4474,111.6841,16948.0
2020-01-21 10:05:00,118.01,118.02,117.78,117.8,24217.0,111.7125,111.7219,111.4947,111.5137,24217.0
2020-01-21 10:10:00,117.81,118.04,117.81,117.97,11805.0,111.5231,111.7409,111.5231,111.6746,11805.0
2020-01-21 10:15:00,118.01,118.02,117.83,117.88,8636.0,111.7125,111.7219,111.5421,111.5894,8636.0
2020-01-21 10:20:00,117.89,117.93,117.66,117.66,9120.0,111.5989,111.6367,111.3812,111.3812,9120.0
2020-01-21 10:25:00,117.69,117.91,117.64,117.9,9820.0,111.4096,111.6178,111.3622,111.6083,9820.0
2020-01-21 10:30:00,117.9,118.04,117.87,118.02,8895.0,111.6083,111.7409,111.5799,111.7219,8895.0
2020-01-21 10:35:00,118.0,118.03,117.95,117.98,8892.0,111.703,111.7314,111.6557,111.6841,8892.0
2020-01-21 10:40:00,118.01,118.05,117.94,118.02,6349.0,111.7125,111.7503,111.6462,111.7219,6349.0
2020-01-21 10:45:00,118.02,118.04,117.97,117.98,6293.0,111.7219,111.7409,111.6746,111.6841,6293.0
2020-01-21 10:50:00,118.0,118.02,117.93,118.02,6361.0,111.703,111.7219,111.6367,111.7219,6361.0
2020-01-21 10:55:00,118.0,118.03,117.97,118.0,5630.0,111.703,111.7314,111.6746,111.703,5630.0
2020-01-21 11:00:00,118.0,118.19,117.98,118.16,6270.0,111.703,111.8829,111.6841,111.8545,6270.0
2020-01-21 11:05:00,118.18,118.18,118.03,118.05,8748.0,111.8734,111.8734,111.7314,111.7503,8748.0
2020-01-21 11:10:00,118.07,118.1,117.99,118.06,19151.0,111.7693,111.7977,111.6935,111.7598,19151.0
2020-01-21 11:15:00,118.06,118.13,118.02,118.03,8831.0,111.7598,111.8261,111.7219,111.7314,8831.0
2020-01-21 11:20:00,118.03,118.06,117.92,117.93,36645.0,111.7314,111.7598,111.6273,111.6367,36645.0
2020-01-21 11:25:00,117.93,117.96,117.91,117.93,2455.0,111.6367,111.6651,111.6178,111.6367,2455.0
2020-01-21 11:30:00,117.93,118.08,117.92,118.0,9201.0,111.6367,111.7787,111.6273,111.703,9201.0
2020-01-21 11:35:00,118.0,118.04,117.98,118.0,3800.0,111.703,111.7409,111.6841,111.703,3800.0
2020-01-21 11:40:00,118.0,118.07,117.99,118.06,6620.0,111.703,111.7693,111.6935,111.7598,6620.0
2020-01-21 11:45:00,118.06,118.1,118.01,118.06,5100.0,111.7598,111.7977,111.7125,111.7598,5100.0
2020-01-21 11:50:00,118.05,118.07,117.95,118.06,18234.0,111.7503,111.7693,111.6557,111.7598,18234.0
2020-01-21 11:55:00,118.06,118.08,118.02,118.06,8470.0,111.7598,111.7787,111.7219,111.7598,8470.0
2020-01-21 12:00:00,118.05,118.14,118.05,118.11,13447.0,111.7503,111.8355,111.7503,111.8071,13447.0
2020-01-21 12:05:00,118.1,118.22,118.09,118.18,8000.0,111.7977,111.9113,111.7882,111.8734,8000.0
2020-01-21 12:10:00,118.16,118.16,118.08,118.09,8562.0,111.8545,111.8545,111.7787,111.7882,8562.0
2020-01-21 12:15:00,118.08,118.08,118.03,118.05,5199.0,111.7787,111.7787,111.7314,111.7503,5199.0
2020-01-21 12:20:00,118.04,118.06,117.96,117.97,4371.0,111.7409,111.7598,111.6651,111.6746,4371.0
2020-01-21 12:25:00,117.98,118.04,117.95,117.99,14157.0,111.6841,111.7409,111.6557,111.6935,14157.0
2020-01-21 12:30:00,117.98,118.06,117.98,118.0,9591.0,111.6841,111.7598,111.6841,111.703,9591.0
2020-01-21 12:35:00,118.01,118.08,118.0,118.06,5096.0,111.7125,111.7787,111.703,111.7598,5096.0
2020-01-21 12:40:00,118.04,118.04,117.96,118.01,5412.0,111.7409,111.7409,111.6651,111.7125,5412.0
2020-01-21 12:45:00,118.0,118.08,117.99,118.07,9166.0,111.703,111.7787,111.6935,111.7693,9166.0
2020-01-21 12:50:00,118.06,118.06,117.99,118.02,6157.0,111.7598,111.7598,111.6935,111.7219,6157.0
2020-01-21 12:55:00,118.02,118.05,118.01,118.05,6987.0,111.7219,111.7503,111.7125,111.7503,6987.0
2020-01-21 13:00:00,118.05,118.09,118.01,118.06,7288.0,111.7503,111.7882,111.7125,111.7598,7288.0
2020-01-21 13:05:00,118.05,118.06,118.02,118.05,3942.0,111.7503,111.7598,111.7219,111.7503,3942.0
2020-01-21 13:10:00,118.05,118.12,118.02,118.12,7862.0,111.7503,111.8166,111.7219,111.8166,7862.0
2020-01-21 13:15:00,118.12,118.13,117.96,117.98,18743.0,111.8166,111.8261,111.6651,111.6841,18743.0
2020-01-21 13:20:00,117.97,117.97,117.69,117.69,14670.0,111.6746,111.6746,111.4096,111.4096,14670.0
2020-01-21 13:25:00,117.68,117.69,117.59,117.66,6300.0,111.4001,111.4096,111.3149,111.3812,6300.0
2020-01-21 13:30:00,117.66,117.66,117.54,117.58,5936.0,111.3812,111.3812,111.2676,111.3054,5936.0
2020-01-21 13:35:00,117.56,117.62,117.38,117.38,8455.0,111.2865,111.3433,111.1161,111.1161,8455.0
2020-01-21 13:40:00,117.4,117.45,117.31,117.45,7313.0,111.135,111.1824,111.0498,111.1824,7313.0
2020-01-21 13:45:00,117.46,117.59,117.43,117.54,3500.0,111.1918,111.3149,111.1634,111.2676,3500.0
2020-01-21 13:50:00,117.55,117.59,117.41,117.46,12321.0,111.277,111.3149,111.1445,111.1918,12321.0
2020-01-21 13:55:00,117.46,117.56,117.43,117.44,6672.0,111.1918,111.2865,111.1634,111.1729,6672.0
2020-01-21 14:00:00,117.44,117.61,117.43,117.59,4348.0,111.1729,111.3338,111.1634,111.3149,4348.0
2020-01-21 14:05:00,117.59,117.64,117.56,117.64,3364.0,111.3149,111.3622,111.2865,111.3622,3364.0
2020-01-21 14:10:00,117.67,117.67,117.58,117.66,5606.0,111.3906,111.3906,111.3054,111.3812,5606.0
2020-01-21 14:15:00,117.65,117.68,117.59,117.68,5230.0,111.3717,111.4001,111.3149,111.4001,5230.0
2020-01-21 14:20:00,117.67,117.67,117.52,117.63,6816.0,111.3906,111.3906,111.2486,111.3528,6816.0
2020-01-21 14:25:00,117.6,117.72,117.6,117.72,5941.0,111.3244,111.438,111.3244,111.438,5941.0
2020-01-21 14:30:00,117.72,117.76,117.68,117.71,4503.0,111.438,111.4758,111.4001,111.4285,4503.0
2020-01-21 14:35:00,117.69,117.86,117.66,117.86,7273.0,111.4096,111.5705,111.3812,111.5705,7273.0
2020-01-21 14:40:00,117.83,117.89,117.81,117.89,4700.0,111.5421,111.5989,111.5231,111.5989,4700.0
2020-01-21 14:45:00,117.87,117.89,117.76,117.79,5991.0,111.5799,111.5989,111.4758,111.5042,5991.0
2020-01-21 14:50:00,117.8,117.89,117.79,117.89,3770.0,111.5137,111.5989,111.5042,111.5989,3770.0
2020-01-21 14:55:00,117.87,117.98,117.87,117.97,5510.0,111.5799,111.6841,111.5799,111.6746,5510.0
2020-01-21 15:00:00,117.97,118.09,117.95,118.07,7484.0,111.6746,111.7882,111.6557,111.7693,7484.0
2020-01-21 15:05:00,118.05,118.06,118.0,118.0,8848.0,111.7503,111.7598,111.703,111.703,8848.0
2020-01-21 15:10:00,117.99,118.05,117.99,118.02,6402.0,111.6935,111.7503,111.6935,111.7219,6402.0
2020-01-21 15:15:00,118.0,118.02,117.97,117.97,9788.0,111.703,111.7219,111.6746,111.6746,9788.0
2020-01-21 15:20:00,117.98,118.03,117.92,118.0,13485.0,111.6841,111.7314,111.6273,111.703,13485.0
2020-01-21 15:25:00,117.99,118.03,117.95,118.0,12028.0,111.6935,111.7314,111.6557,111.703,12028.0
2020-01-21 15:30:00,118.0,118.06,117.95,117.96,11795.0,111.703,111.7598,111.6557,111.6651,11795.0
2020-01-21 15:35:00,117.96,118.0,117.91,117.99,9198.0,111.6651,111.703,111.6178,111.6935,9198.0
2020-01-21 15:40:00,118.01,118.03,117.96,118.01,22228.0,111.7125,111.7314,111.6651,111.7125,22228.0
2020-01-21 15:45:00,118.02,118.03,117.91,117.92,11804.0,111.7219,111.7314,111.6178,111.6273,11804.0
2020-01-21 15:50:00,117.76,117.88,117.64,117.64,50079.0,111.4758,111.5894,111.3622,111.3622,50079.0
2020-01-21 15:55:00,117.66,117.84,117.61,117.84,97279.0,111.3812,111.5515,111.3338,111.5515,97279.0
2020-01-22 09:30:00,118.11,118.13,117.64,117.77,36708.0,111.8071,111.8261,111.3622,111.4853,36708.0
2020-01-22 09:35:00,117.9,117.94,117.7,117.77,14058.0,111.6083,111.6462,111.419,111.4853,14058.0
2020-01-22 09:40:00,117.72,117.95,117.72,117.8,12682.0,111.438,111.6557,111.438,111.5137,12682.0
2020-01-22 09:45:00,117.81,118.11,117.81,118.01,11126.0,111.5231,111.8071,111.5231,111.7125,11126.0
2020-01-22 09:50:00,118.03,118.06,117.88,117.93,7148.0,111.7314,111.7598,111.5894,111.6367,7148.0
2020-01-22 09:55:00,117.97,118.19,117.94,118.11,14074.0,111.6746,111.8829,111.6462,111.8071,14074.0
2020-01-22 10:00:00,118.11,118.2,117.92,117.92,14045.0,111.8071,111.8923,111.6273,111.6273,14045.0
2020-01-22 10:05:00,117.92,118.14,117.85,118.11,13480.0,111.6273,111.8355,111.561,111.8071,13480.0
2020-01-22 10:10:00,118.12,118.34,118.11,118.18,11114.0,111.8166,112.0249,111.8071,111.8734,11114.0
2020-01-22 10:15:00,118.16,118.19,118.06,118.16,12034.0,111.8545,111.8829,111.7598,111.8545,12034.0
2020-01-22 10:20:00,118.15,118.19,118.11,118.11,15523.0,111.845,111.8829,111.8071,111.8071,15523.0
2020-01-22 10:25:00,118.12,118.16,118.07,118.09,8458.0,111.8166,111.8545,111.7693,111.7882,8458.0
2020-01-22 10:30:00,118.07,118.16,118.0,118.16,10176.0,111.7693,111.8545,111.703,111.8545,10176.0
2020-01-22 10:35:00,118.13,118.13,118.04,118.13,8506.0,111.8261,111.8261,111.7409,111.8261,8506.0
2020-01-22 10:40:00,118.13,118.24,118.08,118.24,12210.0,111.8261,111.9302,111.7787,111.9302,12210.0
2020-01-22 10:45:00,118.24,118.43,118.24,118.39,5745.0,111.9302,112.1101,111.9302,112.0722,5745.0
2020-01-22 10:50:00,118.33,118.35,118.25,118.33,30087.0,112.0154,112.0343,111.9397,112.0154,30087.0
2020-01-22 10:55:00,118.33,118.46,118.31,118.44,9978.0,112.0154,112.1385,111.9965,112.1195,9978.0
2020-01-22 11:00:00,118.45,118.5,118.36,118.38,7426.0,112.129,112.1763,112.0438,112.0627,7426.0
2020-01-22 11:05:00,118.36,118.46,118.36,118.4,7325.0,112.0438,112.1385,112.0438,112.0817,7325.0
2020-01-22 11:10:00,118.42,118.44,118.05,118.05,6698.0,112.1006,112.1195,111.7503,111.7503,6698.0
2020-01-22 11:15:00,118.04,118.15,118.04,118.12,4416.0,111.7409,111.845,111.7409,111.8166,4416.0
2020-01-22 11:20:00,118.12,118.23,118.07,118.18,5987.0,111.8166,111.9207,111.7693,111.8734,5987.0
2020-01-22 11:25:00,118.18,118.23,118.13,118.13,3017.0,111.8734,111.9207,111.8261,111.8261,3017.0
2020-01-22 11:30:00,118.13,118.2,118.03,118.14,7163.0,111.8261,111.8923,111.7314,111.8355,7163.0
2020-01-22 11:35:00,118.16,118.18,118.05,118.05,11106.0,111.8545,111.8734,111.7503,111.7503,11106.0
2020-01-22 11:40:00,118.05,118.12,118.01,118.07,7337.0,111.7503,111.8166,111.7125,111.7693,7337.0
2020-01-22 11:45:00,118.05,118.08,117.99,118.07,3266.0,111.7503,111.7787,111.6935,111.7693,3266.0
2020-01-22 11:50:00,118.07,118.08,117.99,118.08,4468.0,111.7693,111.7787,111.6935,111.7787,4468.0
2020-01-22 11:55:00,118.07,118.08,117.93,117.93,6003.0,111.7693,111.7787,111.6367,111.6367,6003.0
2020-01-22 12:00:00,117.93,118.01,117.92,118.01,4904.0,111.6367,111.7125,111.6273,111.7125,4904.0
2020-01-22 12:05:00,117.98,118.0,117.95,117.98,6493.0,111.6841,111.703,111.6557,111.6841,6493.0
2020-01-22 12:10:00,118.01,118.07,117.97,117.98,5496.0,111.7125,111.7693,111.6746,111.6841,5496.0
2020-01-22 12:15:00,117.96,118.03,117.91,117.91,177842.0,111.6651,111.7314,111.6178,111.6178,177842.0
2020-01-22 12:20:00,117.93,117.98,117.92,117.97,9481.0,111.6367,111.6841,111.6273,111.6746,9481.0
2020-01-22 12:25:00,117.94,118.02,117.88,118.01,7818.0,111.6462,111.7219,111.5894,111.7125,7818.0
2020-01-22 12:30:00,118.02,118.02,117.98,118.02,3400.0,111.7219,111.7219,111.6841,111.7219,3400.0
2020-01-22 12:35:00,118.03,118.03,117.9,117.92,9092.0,111.7314,111.7314,111.6083,111.6273,9092.0
2020-01-22 12:40:00,117.9,117.98,117.9,117.97,3500.0,111.6083,111.6841,111.6083,111.6746,3500.0
2020-01-22 12:45:00,117.99,118.11,117.99,118.11,6979.0,111.6935,111.8071,111.6935,111.8071,6979.0
2020-01-22 12:50:00,118.13,118.22,118.12,118.19,6617.0,111.8261,111.9113,111.8166,111.8829,6617.0
2020-01-22 12:55:00,118.18,118.18,118.13,118.14,6153.0,111.8734,111.8734,111.8261,111.8355,6153.0
2020-01-22 13:00:00,118.14,118.16,118.08,118.08,6462.0,111.8355,111.8545,111.7787,111.7787,6462.0
2020-01-22 13:05:00,118.08,118.09,117.97,117.97,24114.0,111.7787,111.7882,111.6746,111.6746,24114.0
2020-01-22 13:10:00,117.99,118.09,117.91,118.09,10377.0,111.6935,111.7882,111.6178,111.7882,10377.0
2020-01-22 13:15:00,118.1,118.19,118.1,118.12,8628.0,111.7977,111.8829,111.7977,111.8166,8628.0
2020-01-22 13:20:00,118.11,118.12,118.07,118.1,6406.0,111.8071,111.8166,111.7693,111.7977,6406.0
2020-01-22 13:25:00,118.09,118.18,118.05,118.05,11932.0,111.7882,111.8734,111.7503,111.7503,11932.0
2020-01-22 13:30:00,118.04,118.05,117.99,118.01,4764.0,111.7409,111.7503,111.6935,111.7125,4764.0
2020-01-22 13:35:00,118.02,118.05,117.95,118.03,6730.0,111.7219,111.7503,111.6557,111.7314,6730.0
2020-01-22 13:40:00,118.05,118.06,118.01,118.01,7202.0,111.7503,111.7598,111.7125,111.7125,7202.0
2020-01-22 13:45:00,118.01,118.05,117.96,117.98,4975.0,111.7125,111.7503,111.6651,111.6841,4975.0
2020-01-22 13:50:00,117.98,118.02,117.96,118.0,5153.0,111.6841,111.7219,111.6651,111.703,5153.0
2020-01-22 13:55:00,118.0,118.01,117.96,118.0,7961.0,111.703,111.7125,111.6651,111.703,7961.0
2020-01-22 14:00:00,118.0,118.05,117.98,118.05,8992.0,111.703,111.7503,111.6841,111.7503,8992.0
2020-01-22 14:05:00,118.05,118.06,118.02,118.04,7002.0,111.7503,111.7598,111.7219,111.7409,7002.0
2020-01-22 14:10:00,118.02,118.05,117.96,118.0,6232.0,111.7219,111.7503,111.6651,111.703,6232.0
2020-01-22 14:15:00,118.0,118.02,117.93,117.94,7558.0,111.703,111.7219,111.6367,111.6462,7558.0
2020-01-22 14:20:00,117.94,117.95,117.83,117.88,6793.0,111.6462,111.6557,111.5421,111.5894,6793.0
2020-01-22 14:25:00,117.89,117.92,117.88,117.89,5505.0,111.5989,111.6273,111.5894,111.5989,5505.0
2020-01-22 14:30:00,117.89,117.95,117.86,117.92,5050.0,111.5989,111.6557,111.5705,111.6273,5050.0
2020-01-22 14:35:00,117.94,118.03,117.92,118.0,9469.0,111.6462,111.7314,111.6273,111.703,9469.0
2020-01-22 14:40:00,118.0,118.0,117.79,117.88,13385.0,111.703,111.703,111.5042,111.5894,13385.0
2020-01-22 14:45:00,117.85,117.87,117.7,117.73,22122.0,111.561,111.5799,111.419,111.4474,22122.0
2020-01-22 14:50:00,117.77,117.85,117.77,117.84,5799.0,111.4853,111.561,111.4853,111.5515,5799.0
2020-01-22 14:55:00,117.84,117.92,117.82,117.82,6177.0,111.5515,111.6273,111.5326,111.5326,6177.0
2020-01-22 15:00:00,117.78,117.8,117.72,117.75,7946.0,111.4947,111.5137,111.438,111.4664,7946.0
2020-01-22 15:05:00,117.73,117.84,117.68,117.79,32930.0,111.4474,111.5515,111.4001,111.5042,32930.0
2020-01-22 15:10:00,117.77,117.8,117.66,117.68,8685.0,111.4853,111.5137,111.3812,111.4001,8685.0
2020-01-22 15:15:00,117.66,117.68,117.47,117.55,16721.0,111.3812,111.4001,111.2013,111.277,16721.0
2020-01-22 15:20:00,117.56,117.56,117.44,117.51,15880.0,111.2865,111.2865,111.1729,111.2392,15880.0
2020-01-22 15:25:00,117.51,117.57,117.47,117.48,16985.0,111.2392,111.296,111.2013,111.2108,16985.0
2020-01-22 15:30:00,117.47,117.54,117.45,117.46,30119.0,111.2013,111.2676,111.1824,111.1918,30119.0
2020-01-22 15:35:00,117.47,117.58,117.43,117.45,34284.0,111.2013,111.3054,111.1634,111.1824,34284.0
2020-01-22 15:40:00,117.46,117.52,117.4,117.44,18548.0,111.1918,111.2486,111.135,111.1729,18548.0
2020-01-22 15:45:00,117.43,117.57,117.41,117.51,29302.0,111.1634,111.296,111.1445,111.2392,29302.0
2020-01-22 15:50:00,117.55,117.55,117.4,117.47,46009.0,111.277,111.277,111.135,111.2013,46009.0
2020-01-22 15:55:00,117.48,117.55,117.42,117.46,86496.0,111.2108,111.277,111.154,111.1918,86496.0
2020-01-23 09:30:00,117.33,117.36,116.3,116.3,32690.0,111.0688,111.0972,110.0937,110.0937,32690.0
2020-01-23 09:35:00,116.33,116.48,116.04,116.38,5769.0,110.1221,110.2641,109.8476,110.1695,5769.0
2020-01-23 09:40:00,116.47,116.53,116.37,116.49,8541.0,110.2547,110.3115,110.16,110.2736,8541.0
2020-01-23 09:45:00,116.5,116.62,116.41,116.45,4066.0,110.2831,110.3967,110.1979,110.2357,4066.0
2020-01-23 09:50:00,116.44,116.54,116.25,116.54,17076.0,110.2263,110.3209,110.0464,110.3209,17076.0
2020-01-23 09:55:00,116.56,116.75,116.56,116.68,7237.0,110.3399,110.5197,110.3399,110.4534,7237.0
2020-01-23 10:00:00,116.69,116.86,116.57,116.79,220304.0,110.4629,110.6238,110.3493,110.5576,220304.0
2020-01-23 10:05:00,116.85,117.22,116.85,117.21,6821.0,110.6144,110.9646,110.6144,110.9552,6821.0
2020-01-23 10:10:00,117.23,117.31,117.11,117.13,9806.0,110.9741,111.0498,110.8605,110.8794,9806.0
2020-01-23 10:15:00,117.18,117.3,117.17,117.3,2493.0,110.9268,111.0404,110.9173,111.0404,2493.0
2020-01-23 10:20:00,117.34,117.34,117.12,117.2,4085.0,111.0782,111.0782,110.87,110.9457,4085.0
2020-01-23 10:25:00,117.23,117.34,117.23,117.33,2509.0,110.9741,111.0782,110.9741,111.0688,2509.0
2020-01-23 10:30:00,117.31,117.44,117.28,117.44,5825.0,111.0498,111.1729,111.0214,111.1729,5825.0
2020-01-23 10:35:00,117.49,117.72,117.49,117.67,7352.0,111.2202,111.438,111.2202,111.3906,7352.0
2020-01-23 10:40:00,117.63,117.69,117.44,117.44,2790.0,111.3528,111.4096,111.1729,111.1729,2790.0
2020-01-23 10:45:00,117.5,117.5,117.22,117.22,7828.0,111.2297,111.2297,110.9646,110.9646,7828.0
2020-01-23 10:50:00,117.26,117.35,117.18,117.22,4055.0,111.0025,111.0877,110.9268,110.9646,4055.0
2020-01-23 10:55:00,117.19,117.19,117.05,117.07,2721.0,110.9362,110.9362,110.8037,110.8226,2721.0
2020-01-23 11:00:00,117.06,117.06,116.9,117.03,4547.0,110.8132,110.8132,110.6617,110.7848,4547.0
2020-01-23 11:05:00,117.0,117.01,116.96,117.0,1810.0,110.7564,110.7658,110.7185,110.7564,1810.0
2020-01-23 11:10:00,116.97,117.0,116.87,116.9,2685.0,110.728,110.7564,110.6333,110.6617,2685.0
2020-01-23 11:15:00,116.93,116.99,116.89,116.89,2167.0,110.6901,110.7469,110.6522,110.6522,2167.0
2020-01-23 11:20:00,116.9,117.04,116.86,116.86,3090.0,110.6617,110.7942,110.6238,110.6238,3090.0
2020-01-23 11:25:00,116.91,116.97,116.86,116.92,3653.0,110.6712,110.728,110.6238,110.6806,3653.0
2020-01-23 11:30:00,116.96,116.98,116.89,116.95,4535.0,110.7185,110.7374,110.6522,110.709,4535.0
2020-01-23 11:35:00,117.0,117.28,117.0,117.28,4379.0,110.7564,111.0214,110.7564,111.0214,4379.0
2020-01-23 11:40:00,117.27,117.35,117.23,117.31,3008.0,111.012,111.0877,110.9741,111.0498,3008.0
2020-01-23 11:45:00,117.32,117.32,117.18,117.18,3300.0,111.0593,111.0593,110.9268,110.9268,3300.0
2020-01-23 11:50:00,117.18,117.18,117.07,117.13,3901.0,110.9268,110.9268,110.8226,110.8794,3901.0
2020-01-23 11:55:00,117.17,117.18,117.11,117.18,4225.0,110.9173,110.9268,110.8605,110.9268,4225.0
2020-01-23 12:00:00,117.18,117.24,117.09,117.15,11561.0,110.9268,110.9836,110.8416,110.8984,11561.0
2020-01-23 12:05:00,117.16,117.38,117.16,117.33,1605.0,110.9078,111.1161,110.9078,111.0688,1605.0
2020-01-23 12:10:00,117.33,117.47,117.31,117.46,1239.0,111.0688,111.2013,111.0498,111.1918,1239.0
2020-01-23 12:15:00,117.44,117.44,117.31,117.34,5713.0,111.1729,111.1729,111.0498,111.0782,5713.0
2020-01-23 12:20:00,117.34,117.41,117.33,117.41,3273.0,111.0782,111.1445,111.0688,111.1445,3273.0
2020-01-23 12:25:00,117.42,117.51,117.37,117.51,2300.0,111.154,111.2392,111.1066,111.2392,2300.0
2020-01-23 12:30:00,117.48,117.48,117.41,117.43,3826.0,111.2108,111.2108,111.1445,111.1634,3826.0
2020-01-23 12:35:00,117.46,117.46,117.36,117.37,2732.0,111.1918,111.1918,111.0972,111.1066,2732.0
2020-01-23 12:40:00,117.38,117.38,117.33,117.33,1600.0,111.1161,111.1161,111.0688,111.0688,1600.0
2020-01-23 12:45:00,117.34,117.47,117.34,117.45,40396.0,111.0782,111.2013,111.0782,111.1824,40396.0
2020-01-23 12:50:00,117.45,117.49,117.4,117.48,4148.0,111.1824,111.2202,111.135,111.2108,4148.0
2020-01-23 12:55:00,117.41,117.44,117.39,117.44,2196.0,111.1445,111.1729,111.1256,111.1729,2196.0
2020-01-23 13:00:00,117.44,117.45,117.4,117.45,2634.0,111.1729,111.1824,111.135,111.1824,2634.0
2020-01-23 13:05:00,117.45,117.48,117.41,117.44,1925.0,111.1824,111.2108,111.1445,111.1729,1925.0
2020-01-23 13:10:00,117.44,117.49,117.4,117.41,4471.0,111.1729,111.2202,111.135,111.1445,4471.0
2020-01-23 13:15:00,117.42,117.51,117.42,117.51,1500.0,111.154,111.2392,111.154,111.2392,1500.0
2020-01-23 13:20:00,117.6,117.67,117.55,117.67,4300.0,111.3244,111.3906,111.277,111.3906,4300.0
2020-01-23 13:25:00,117.7,117.76,117.65,117.65,2698.0,111.419,111.4758,111.3717,111.3717,2698.0
2020-01-23 13:30:00,117.63,117.7,117.63,117.7,2118.0,111.3528,111.419,111.3528,111.419,2118.0
2020-01-23 13:35:00,117.7,117.7,117.64,117.66,3990.0,111.419,111.419,111.3622,111.3812,3990.0
2020-01-23 13:40:00,117.69,117.92,117.66,117.88,6799.0,111.4096,111.6273,111.3812,111.5894,6799.0
2020-01-23 13:45:00,117.85,117.94,117.85,117.88,1900.0,111.561,111.6462,111.561,111.5894,1900.0
2020-01-23 13:50:00,117.87,117.95,117.85,117.87,6118.0,111.5799,111.6557,111.561,111.5799,6118.0
2020-01-23 13:55:00,117.86,117.94,117.81,117.9,1971.0,111.5705,111.6462,111.5231,111.6083,1971.0
2020-01-23 14:00:00,117.92,117.99,117.89,117.9,4033.0,111.6273,111.6935,111.5989,111.6083,4033.0
2020-01-23 14:05:00,117.9,117.95,117.87,117.95,1750.0,111.6083,111.6557,111.5799,111.6557,1750.0
2020-01-23 14:10:00,118.01,118.03,117.98,118.03,2167.0,111.7125,111.7314,111.6841,111.7314,2167.0
2020-01-23 14:15:00,118.06,118.14,118.01,118.14,2700.0,111.7598,111.8355,111.7125,111.8355,2700.0
2020-01-23 14:20:00,118.17,118.18,118.07,118.12,3200.0,111.8639,111.8734,111.7693,111.8166,3200.0
2020-01-23 14:25:00,118.12,118.12,118.07,118.11,5495.0,111.8166,111.8166,111.7693,111.8071,5495.0
2020-01-23 14:30:00,118.1,118.17,118.09,118.15,9125.0,111.7977,111.8639,111.7882,111.845,9125.0
2020-01-23 14:35:00,118.18,118.21,118.14,118.15,6567.0,111.8734,111.9018,111.8355,111.845,6567.0
2020-01-23 14:40:00,118.15,118.16,118.05,118.08,96297.0,111.845,111.8545,111.7503,111.7787,96297.0
2020-01-23 14:45:00,118.09,118.13,118.04,118.06,22012.0,111.7882,111.8261,111.7409,111.7598,22012.0
2020-01-23 14:50:00,118.07,118.12,118.02,118.05,31599.0,111.7693,111.8166,111.7219,111.7503,31599.0
2020-01-23 14:55:00,118.06,118.37,118.03,118.31,48904.0,111.7598,112.0533,111.7314,111.9965,48904.0
2020-01-23 15:00:00,118.29,118.35,118.26,118.26,5916.0,111.9775,112.0343,111.9491,111.9491,5916.0
2020-01-23 15:05:00,118.26,118.26,118.06,118.21,15227.0,111.9491,111.9491,111.7598,111.9018,15227.0
2020-01-23 15:10:00,118.18,118.25,118.16,118.21,6824.0,111.8734,111.9397,111.8545,111.9018,6824.0
2020-01-23 15:15:00,118.21,118.28,118.2,118.28,6013.0,111.9018,111.9681,111.8923,111.9681,6013.0
2020-01-23 15:20:00,118.28,118.45,118.27,118.41,7852.0,111.9681,112.129,111.9586,112.0911,7852.0
2020-01-23 15:25:00,118.39,118.44,118.32,118.4,8560.0,112.0722,112.1195,112.0059,112.0817,8560.0
2020-01-23 15:30:00,118.38,118.49,118.33,118.45,24034.0,112.0627,112.1669,112.0154,112.129,24034.0
2020-01-23 15:35:00,118.42,118.47,118.33,118.34,14220.0,112.1006,112.1479,112.0154,112.0249,14220.0
2020-01-23 15:40:00,118.34,118.4,118.32,118.38,10405.0,112.0249,112.0817,112.0059,112.0627,10405.0
2020-01-23 15:45:00,118.4,118.62,118.4,118.56,18195.0,112.0817,112.2899,112.0817,112.2331,18195.0
2020-01-23 15:50:00,118.56,118.58,118.16,118.16,60336.0,112.2331,112.2521,111.8545,111.8545,60336.0
2020-01-23 15:55:00,118.21,118.36,118.21,118.22,132853.0,111.9018,112.0438,111.9018,111.9113,132853.0
2020-01-24 09:30:00,117.99,118.4,117.89,117.97,22278.0,111.6935,112.0817,111.5989,111.6746,22278.0
2020-01-24 09:35:00,117.83,117.88,117.51,117.51,28842.0,111.5421,111.5894,111.2392,111.2392,28842.0
2020-01-24 09:40:00,117.52,117.54,117.28,117.28,6047.0,111.2486,111.2676,111.0214,111.0214,6047.0
2020-01-24 09:45:00,117.28,117.49,117.27,117.35,10484.0,111.0214,111.2202,111.012,111.0877,10484.0
2020-01-24 09:50:00,117.31,117.48,117.23,117.45,6075.0,111.0498,111.2108,110.9741,111.1824,6075.0
2020-01-24 09:55:00,117.43,117.47,117.33,117.37,9775.0,111.1634,111.2013,111.0688,111.1066,9775.0
2020-01-24 10:00:00,117.38,117.48,117.19,117.19,29978.0,111.1161,111.2108,110.9362,110.9362,29978.0
2020-01-24 10:05:00,117.24,117.25,117.15,117.16,5370.0,110.9836,110.993,110.8984,110.9078,5370.0
2020-01-24 10:10:00,117.13,117.21,116.99,117.18,5178.0,110.8794,110.9552,110.7469,110.9268,5178.0
2020-01-24 10:15:00,117.16,117.27,117.0,117.0,61719.0,110.9078,111.012,110.7564,110.7564,61719.0
2020-01-24 10:20:00,116.96,117.07,116.9,116.96,12341.0,110.7185,110.8226,110.6617,110.7185,12341.0
2020-01-24 10:25:00,116.92,117.17,116.92,116.98,10076.0,110.6806,110.9173,110.6806,110.7374,10076.0
2020-01-24 10:30:00,116.98,117.12,116.93,117.09,18458.0,110.7374,110.87,110.6901,110.8416,18458.0
2020-01-24 10:35:00,117.12,117.12,116.95,116.96,10126.0,110.87,110.87,110.709,110.7185,10126.0
2020-01-24 10:40:00,116.94,117.09,116.83,116.83,31185.0,110.6996,110.8416,110.5954,110.5954,31185.0
2020-01-24 10:45:00,116.83,116.84,116.51,116.51,13620.0,110.5954,110.6049,110.2925,110.2925,13620.0
2020-01-24 10:50:00,116.54,116.82,116.52,116.8,5473.0,110.3209,110.586,110.302,110.567,5473.0
2020-01-24 10:55:00,116.79,116.82,116.68,116.68,10190.0,110.5576,110.586,110.4534,110.4534,10190.0
2020-01-24 11:00:00,116.67,116.78,116.6,116.73,17869.0,110.444,110.5481,110.3777,110.5008,17869.0
2020-01-24 11:05:00,116.75,116.8,116.67,116.72,11365.0,110.5197,110.567,110.444,110.4913,11365.0
2020-01-24 11:10:00,116.74,116.93,116.7,116.8,4302.0,110.5102,110.6901,110.4724,110.567,4302.0
2020-01-24 11:15:00,116.79,116.8,116.39,116.5,31821.0,110.5576,110.567,110.1789,110.2831,31821.0
2020-01-24 11:20:00,116.47,116.55,116.31,116.31,13205.0,110.2547,110.3304,110.1032,110.1032,13205.0
2020-01-24 11:25:00,116.37,116.55,116.34,116.55,9469.0,110.16,110.3304,110.1316,110.3304,9469.0
2020-01-24 11:30:00,116.53,116.6,116.39,116.52,6639.0,110.3115,110.3777,110.1789,110.302,6639.0
2020-01-24 11:35:00,116.58,116.58,116.47,116.48,5290.0,110.3588,110.3588,110.2547,110.2641,5290.0
2020-01-24 11:40:00,116.48,116.68,116.37,116.39,12908.0,110.2641,110.4534,110.16,110.1789,12908.0
2020-01-24 11:45:00,116.39,116.53,116.36,116.44,13236.0,110.1789,110.3115,110.1505,110.2263,13236.0
2020-01-24 11:50:00,116.45,116.46,116.32,116.46,5016.0,110.2357,110.2452,110.1127,110.2452,5016.0
2020-01-24 11:55:00,116.48,116.54,116.34,116.53,7269.0,110.2641,110.3209,110.1316,110.3115,7269.0
2020-01-24 12:00:00,116.5,116.53,116.41,116.5,15849.0,110.2831,110.3115,110.1979,110.2831,15849.0
2020-01-24 12:05:00,116.53,116.53,116.4,116.42,7933.0,110.3115,110.3115,110.1884,110.2073,7933.0
2020-01-24 12:10:00,116.43,116.49,116.38,116.47,9238.0,110.2168,110.2736,110.1695,110.2547,9238.0
2020-01-24 12:15:00,116.47,116.52,116.39,116.46,10908.0,110.2547,110.302,110.1789,110.2452,10908.0
2020-01-24 12:20:00,116.44,116.55,116.44,116.55,6154.0,110.2263,110.3304,110.2263,110.3304,6154.0
2020-01-24 12:25:00,116.55,116.58,116.42,116.54,4335.0,110.3304,110.3588,110.2073,110.3209,4335.0
2020-01-24 12:30:00,116.58,116.72,116.56,116.71,3851.0,110.3588,110.4913,110.3399,110.4818,3851.0
2020-01-24 12:35:00,116.7,116.74,116.59,116.71,4316.0,110.4724,110.5102,110.3683,110.4818,4316.0
2020-01-24 12:40:00,116.68,116.79,116.65,116.7,3679.0,110.4534,110.5576,110.4251,110.4724,3679.0
2020-01-24 12:45:00,116.69,116.72,116.59,116.72,3500.0,110.4629,110.4913,110.3683,110.4913,3500.0
2020-01-24 12:50:00,116.73,116.73,116.59,116.59,2654.0,110.5008,110.5008,110.3683,110.3683,2654.0
2020-01-24 12:55:00,116.53,116.56,116.41,116.52,7658.0,110.3115,110.3399,110.1979,110.302,7658.0
2020-01-24 13:00:00,116.49,116.52,116.29,116.29,6671.0,110.2736,110.302,110.0843,110.0843,6671.0
2020-01-24 13:05:00,116.28,116.35,116.17,116.27,5384.0,110.0748,110.1411,109.9707,110.0653,5384.0
2020-01-24 13:10:00,116.26,116.27,116.05,116.05,6941.0,110.0559,110.0653,109.8571,109.8571,6941.0
2020-01-24 13:15:00,116.08,116.13,115.85,115.88,13257.0,109.8855,109.9328,109.6677,109.6961,13257.0
2020-01-24 13:20:00,115.88,116.08,115.87,116.05,4217.0,109.6961,109.8855,109.6867,109.8571,4217.0
2020-01-24 13:25:00,116.08,116.08,115.82,115.83,6791.0,109.8855,109.8855,109.6393,109.6488,6791.0
2020-01-24 13:30:00,115.84,115.84,115.74,115.77,5200.0,109.6583,109.6583,109.5636,109.592,5200.0
2020-01-24 13:35:00,115.74,115.89,115.74,115.82,6472.0,109.5636,109.7056,109.5636,109.6393,6472.0
2020-01-24 13:40:00,115.8,115.82,115.65,115.72,4679.0,109.6204,109.6393,109.4784,109.5447,4679.0
2020-01-24 13:45:00,115.72,115.82,115.56,115.57,4870.0,109.5447,109.6393,109.3932,109.4027,4870.0
2020-01-24 13:50:00,115.59,115.68,115.49,115.62,4950.0,109.4216,109.5068,109.327,109.45,4950.0
2020-01-24 13:55:00,115.61,115.7,115.54,115.7,3020.0,109.4405,109.5257,109.3743,109.5257,3020.0
2020-01-24 14:00:00,115.66,115.66,115.52,115.59,4802.0,109.4879,109.4879,109.3554,109.4216,4802.0
2020-01-24 14:05:00,115.61,115.73,115.59,115.73,5473.0,109.4405,109.5541,109.4216,109.5541,5473.0
2020-01-24 14:10:00,115.74,115.74,115.52,115.54,5379.0,109.5636,109.5636,109.3554,109.3743,5379.0
2020-01-24 14:15:00,115.53,115.56,115.42,115.48,10568.0,109.3648,109.3932,109.2607,109.3175,10568.0
2020-01-24 14:20:00,115.48,115.5,115.31,115.34,8555.0,109.3175,109.3364,109.1566,109.185,8555.0
2020-01-24 14:25:00,115.36,115.61,115.27,115.3,14466.0,109.2039,109.4405,109.1187,109.1471,14466.0
2020-01-24 14:30:00,115.33,115.59,115.32,115.59,3783.0,109.1755,109.4216,109.166,109.4216,3783.0
2020-01-24 14:35:00,115.56,115.62,115.45,115.55,6421.0,109.3932,109.45,109.2891,109.3838,6421.0
2020-01-24 14:40:00,115.53,115.59,115.42,115.42,4809.0,109.3648,109.4216,109.2607,109.2607,4809.0
2020-01-24 14:45:00,115.39,115.48,115.29,115.47,7793.0,109.2323,109.3175,109.1376,109.308,7793.0
2020-01-24 14:50:00,115.47,115.56,115.46,115.51,6599.0,109.308,109.3932,109.2986,109.3459,6599.0
2020-01-24 14:55:00,115.55,115.87,115.55,115.85,4422.0,109.3838,109.6867,109.3838,109.6677,4422.0
2020-01-24 15:00:00,115.85,115.98,115.79,115.91,7278.0,109.6677,109.7908,109.6109,109.7245,7278.0
2020-01-24 15:05:00,115.92,115.97,115.8,115.93,9043.0,109.734,109.7813,109.6204,109.7435,9043.0
2020-01-24 15:10:00,115.93,116.0,115.85,115.97,9138.0,109.7435,109.8097,109.6677,109.7813,9138.0
2020-01-24 15:15:00,115.99,116.19,115.95,116.19,13916.0,109.8003,109.9896,109.7624,109.9896,13916.0
2020-01-24 15:20:00,116.17,116.28,116.13,116.19,11586.0,109.9707,110.0748,109.9328,109.9896,11586.0
2020-01-24 15:25:00,116.15,116.25,116.15,116.21,9454.0,109.9517,110.0464,109.9517,110.0085,9454.0
2020-01-24 15:30:00,116.21,116.21,115.97,116.01,14231.0,110.0085,110.0085,109.7813,109.8192,14231.0
2020-01-24 15:35:00,116.01,116.19,115.95,115.97,17080.0,109.8192,109.9896,109.7624,109.7813,17080.0
2020-01-24 15:40:00,115.94,115.94,115.77,115.8,19759.0,109.7529,109.7529,109.592,109.6204,19759.0
2020-01-24 15:45:00,115.78,115.84,115.7,115.82,36429.0,109.6015,109.6583,109.5257,109.6393,36429.0
2020-01-24 15:50:00,115.82,115.82,115.72,115.77,70830.0,109.6393,109.6393,109.5447,109.592,70830.0
2020-01-24 15:55:00,115.76,115.82,115.62,115.76,116568.0,109.5825,109.6393,109.45,109.5825,116568.0
2020-01-27 09:30:00,114.07,114.99,113.5,114.75,74379.0,107.9827,108.8536,107.4431,108.6264,74379.0
2020-01-27 09:35:00,114.86,114.99,114.51,114.66,31033.0,108.7306,108.8536,108.3993,108.5412,31033.0
2020-01-27 09:40:00,114.7,114.8,114.52,114.79,40496.0,108.5791,108.6738,108.4087,108.6643,40496.0
2020-01-27 09:45:00,114.73,115.36,114.73,115.12,80134.0,108.6075,109.2039,108.6075,108.9767,80134.0
2020-01-27 09:50:00,115.13,115.17,114.89,114.9,11027.0,108.9862,109.024,108.759,108.7684,11027.0
2020-01-27 09:55:00,114.95,115.03,114.66,114.78,5509.0,108.8158,108.8915,108.5412,108.6548,5509.0
2020-01-27 10:00:00,114.73,114.85,114.67,114.78,22832.0,108.6075,108.7211,108.5507,108.6548,22832.0
2020-01-27 10:05:00,114.8,114.85,114.65,114.82,13318.0,108.6738,108.7211,108.5318,108.6927,13318.0
2020-01-27 10:10:00,114.82,114.82,114.64,114.82,6954.0,108.6927,108.6927,108.5223,108.6927,6954.0
2020-01-27 10:15:00,114.8,114.82,114.44,114.48,10433.0,108.6738,108.6927,108.333,108.3709,10433.0
2020-01-27 10:20:00,114.48,114.67,114.44,114.64,9205.0,108.3709,108.5507,108.333,108.5223,9205.0
2020-01-27 10:25:00,114.67,114.85,114.64,114.79,18466.0,108.5507,108.7211,108.5223,108.6643,18466.0
2020-01-27 10:30:00,114.72,114.8,114.44,114.54,10040.0,108.598,108.6738,108.333,108.4276,10040.0
2020-01-27 10:35:00,114.59,114.82,114.49,114.71,6901.0,108.475,108.6927,108.3803,108.5886,6901.0
2020-01-27 10:40:00,114.71,114.81,114.58,114.64,5638.0,108.5886,108.6832,108.4655,108.5223,5638.0
2020-01-27 10:45:00,114.64,114.75,114.6,114.75,7587.0,108.5223,108.6264,108.4844,108.6264,7587.0
2020-01-27 10:50:00,114.77,114.82,114.66,114.68,12023.0,108.6454,108.6927,108.5412,108.5602,12023.0
2020-01-27 10:55:00,114.7,114.9,114.64,114.89,13327.0,108.5791,108.7684,108.5223,108.759,13327.0
2020-01-27 11:00:00,114.89,115.02,114.85,114.99,19424.0,108.759,108.882,108.7211,108.8536,19424.0
2020-01-27 11:05:00,115.0,115.0,114.84,114.93,28766.0,108.8631,108.8631,108.7116,108.7968,28766.0
2020-01-27 11:10:00,114.91,114.97,114.87,114.92,13720.0,108.7779,108.8347,108.74,108.7874,13720.0
2020-01-27 11:15:00,114.93,114.93,114.77,114.77,34309.0,108.7968,108.7968,108.6454,108.6454,34309.0
2020-01-27 11:20:00,114.78,114.85,114.73,114.8,15526.0,108.6548,108.7211,108.6075,108.6738,15526.0
2020-01-27 11:25:00,114.8,114.85,114.72,114.82,14580.0,108.6738,108.7211,108.598,108.6927,14580.0
2020-01-27 11:30:00,114.8,114.83,114.7,114.83,12726.0,108.6738,108.7022,108.5791,108.7022,12726.0
2020-01-27 11:35:00,114.83,114.88,114.78,114.85,120713.0,108.7022,108.7495,108.6548,108.7211,120713.0
2020-01-27 11:40:00,114.84,114.85,114.8,114.84,17293.0,108.7116,108.7211,108.6738,108.7116,17293.0
2020-01-27 11:45:00,114.83,114.98,114.8,114.82,15552.0,108.7022,108.8442,108.6738,108.6927,15552.0
2020-01-27 11:50:00,114.83,114.86,114.78,114.82,31366.0,108.7022,108.7306,108.6548,108.6927,31366.0
2020-01-27 11:55:00,114.84,114.85,114.81,114.84,25020.0,108.7116,108.7211,108.6832,108.7116,25020.0
2020-01-27 12:00:00,114.83,114.85,114.8,114.85,18939.0,108.7022,108.7211,108.6738,108.7211,18939.0
2020-01-27 12:05:00,114.85,114.85,114.82,114.84,68938.0,108.7211,108.7211,108.6927,108.7116,68938.0
2020-01-27 12:10:00,114.85,114.94,114.8,114.92,17124.0,108.7211,108.8063,108.6738,108.7874,17124.0
2020-01-27 12:15:00,114.92,115.12,114.92,114.98,21376.0,108.7874,108.9767,108.7874,108.8442,21376.0
2020-01-27 12:20:00,114.96,115.25,114.96,115.15,16119.0,108.8252,109.0998,108.8252,109.0051,16119.0
2020-01-27 12:25:00,115.1,115.25,115.1,115.25,8025.0,108.9578,109.0998,108.9578,109.0998,8025.0
2020-01-27 12:30:00,115.22,115.32,115.21,115.29,16969.0,109.0714,109.166,109.0619,109.1376,16969.0
2020-01-27 12:35:00,115.23,115.25,115.13,115.14,8997.0,109.0808,109.0998,108.9862,108.9956,8997.0
2020-01-27 12:40:00,115.15,115.24,115.11,115.24,8919.0,109.0051,109.0903,108.9672,109.0903,8919.0
2020-01-27 12:45:00,115.23,115.29,115.1,115.23,12318.0,109.0808,109.1376,108.9578,109.0808,12318.0
2020-01-27 12:50:00,115.23,115.23,115.05,115.06,6121.0,109.0808,109.0808,108.9104,108.9199,6121.0
2020-01-27 12:55:00,115.07,115.15,114.99,115.1,7766.0,108.9294,109.0051,108.8536,108.9578,7766.0
2020-01-27 13:00:00,115.09,115.37,115.09,115.3,7701.0,108.9483,109.2134,108.9483,109.1471,7701.0
2020-01-27 13:05:00,115.29,115.39,115.27,115.29,9830.0,109.1376,109.2323,109.1187,109.1376,9830.0
2020-01-27 13:10:00,115.28,115.31,115.21,115.31,9989.0,109.1282,109.1566,109.0619,109.1566,9989.0
2020-01-27 13:15:00,115.31,115.47,115.3,115.47,6160.0,109.1566,109.308,109.1471,109.308,6160.0
2020-01-27 13:20:00,115.47,115.5,115.39,115.4,8031.0,109.308,109.3364,109.2323,109.2418,8031.0
2020-01-27 13:25:00,115.42,115.45,115.28,115.28,13267.0,109.2607,109.2891,109.1282,109.1282,13267.0
2020-01-27 13:30:00,115.25,115.3,115.23,115.27,8606.0,109.0998,109.1471,109.0808,109.1187,8606.0
2020-01-27 13:35:00,115.29,115.3,115.23,115.25,5826.0,109.1376,109.1471,109.0808,109.0998,5826.0
2020-01-27 13:40:00,115.24,115.27,115.15,115.27,7825.0,109.0903,109.1187,109.0051,109.1187,7825.0
2020-01-27 13:45:00,115.27,115.3,115.18,115.3,8346.0,109.1187,109.1471,109.0335,109.1471,8346.0
2020-01-27 13:50:00,115.3,115.3,115.17,115.2,11523.0,109.1471,109.1471,109.024,109.0524,11523.0
2020-01-27 13:55:00,115.18,115.21,115.1,115.12,8509.0,109.0335,109.0619,108.9578,108.9767,8509.0
2020-01-27 14:00:00,115.1,115.12,114.95,115.0,11790.0,108.9578,108.9767,108.8158,108.8631,11790.0
2020-01-27 14:05:00,115.01,115.15,115.0,115.13,5947.0,108.8726,109.0051,108.8631,108.9862,5947.0
2020-01-27 14:10:00,115.16,115.32,115.14,115.27,28322.0,109.0146,109.166,108.9956,109.1187,28322.0
2020-01-27 14:15:00,115.28,115.33,115.22,115.26,19004.0,109.1282,109.1755,109.0714,109.1092,19004.0
2020-01-27 14:20:00,115.27,115.27,115.16,115.27,5999.0,109.1187,109.1187,109.0146,109.1187,5999.0
2020-01-27 14:25:00,115.27,115.31,115.26,115.3,21567.0,109.1187,109.1566,109.1092,109.1471,21567.0
2020-01-27 14:30:00,115.3,115.39,115.29,115.36,25723.0,109.1471,109.2323,109.1376,109.2039,25723.0
2020-01-27 14:35:00,115.37,115.43,115.31,115.41,7747.0,109.2134,109.2702,109.1566,109.2512,7747.0
2020-01-27 14:40:00,115.44,115.45,115.25,115.26,8304.0,109.2796,109.2891,109.0998,109.1092,8304.0
2020-01-27 14:45:00,115.26,115.3,115.14,115.14,7865.0,109.1092,109.1471,108.9956,108.9956,7865.0
2020-01-27 14:50:00,115.14,115.2,115.03,115.05,11126.0,108.9956,109.0524,108.8915,108.9104,11126.0
2020-01-27 14:55:00,115.03,115.17,115.03,115.17,9351.0,108.8915,109.024,108.8915,109.024,9351.0
2020-01-27 15:00:00,115.13,115.2,115.09,115.19,9561.0,108.9862,109.0524,108.9483,109.043,9561.0
2020-01-27 15:05:00,115.19,115.24,115.17,115.19,8163.0,109.043,109.0903,109.024,109.043,8163.0
2020-01-27 15:10:00,115.17,115.17,115.09,115.14,12131.0,109.024,109.024,108.9483,108.9956,12131.0
2020-01-27 15:15:00,115.16,115.3,115.16,115.28,7613.0,109.0146,109.1471,109.0146,109.1282,7613.0
2020-01-27 15:20:00,115.28,115.3,115.16,115.19,11187.0,109.1282,109.1471,109.0146,109.043,11187.0
2020-01-27 15:25:00,115.2,115.27,115.16,115.25,13771.0,109.0524,109.1187,109.0146,109.0998,13771.0
2020-01-27 15:30:00,115.24,115.24,115.08,115.1,11030.0,109.0903,109.0903,108.9388,108.9578,11030.0
2020-01-27 15:35:00,115.09,115.16,115.02,115.03,21080.0,108.9483,109.0146,108.882,108.8915,21080.0
2020-01-27 15:40:00,115.04,115.05,114.94,115.05,55798.0,108.901,108.9104,108.8063,108.9104,55798.0
2020-01-27 15:45:00,115.05,115.15,115.04,115.08,31423.0,108.9104,109.0051,108.901,108.9388,31423.0
2020-01-27 15:50:00,115.07,115.07,114.79,114.81,104111.0,108.9294,108.9294,108.6643,108.6832,104111.0
2020-01-27 15:55:00,114.85,114.98,114.82,114.85,85764.0,108.7211,108.8442,108.6927,108.7211,85764.0
2020-01-28 09:30:00,115.11,115.2,114.82,114.83,34367.0,108.9672,109.0524,108.6927,108.7022,34367.0
2020-01-28 09:35:00,114.87,115.01,114.77,114.81,8563.0,108.74,108.8726,108.6454,108.6832,8563.0
2020-01-28 09:40:00,114.81,114.87,114.47,114.52,9619.0,108.6832,108.74,108.3614,108.4087,9619.0
2020-01-28 09:45:00,114.58,114.62,114.36,114.57,9542.0,108.4655,108.5034,108.2573,108.456,9542.0
2020-01-28 09:50:00,114.61,114.78,114.54,114.64,15424.0,108.4939,108.6548,108.4276,108.5223,15424.0
2020-01-28 09:55:00,114.65,114.66,114.47,114.5,6100.0,108.5318,108.5412,108.3614,108.3898,6100.0
2020-01-28 10:00:00,114.55,114.96,114.55,114.89,11344.0,108.4371,108.8252,108.4371,108.759,11344.0
2020-01-28 10:05:00,114.9,114.96,114.7,114.73,12395.0,108.7684,108.8252,108.5791,108.6075,12395.0
2020-01-28 10:10:00,114.67,114.87,114.61,114.85,12806.0,108.5507,108.74,108.4939,108.7211,12806.0
2020-01-28 10:15:00,114.83,114.84,114.74,114.83,6555.0,108.7022,108.7116,108.617,108.7022,6555.0
2020-01-28 10:20:00,114.84,115.01,114.82,115.01,8474.0,108.7116,108.8726,108.6927,108.8726,8474.0
2020-01-28 10:25:00,115.01,115.04,114.95,114.95,20152.0,108.8726,108.901,108.8158,108.8158,20152.0
2020-01-28 10:30:00,115.0,115.03,114.91,115.01,18356.0,108.8631,108.8915,108.7779,108.8726,18356.0
2020-01-28 10:35:00,114.99,114.99,114.84,114.84,5922.0,108.8536,108.8536,108.7116,108.7116,5922.0
2020-01-28 10:40:00,114.88,114.93,114.76,114.81,8701.0,108.7495,108.7968,108.6359,108.6832,8701.0
2020-01-28 10:45:00,114.81,114.89,114.77,114.88,8370.0,108.6832,108.759,108.6454,108.7495,8370.0
2020-01-28 10:50:00,114.91,115.01,114.82,115.01,18999.0,108.7779,108.8726,108.6927,108.8726,18999.0
2020-01-28 10:55:00,115.01,115.02,114.9,115.0,9353.0,108.8726,108.882,108.7684,108.8631,9353.0
2020-01-28 11:00:00,115.02,115.14,114.95,114.99,11476.0,108.882,108.9956,108.8158,108.8536,11476.0
2020-01-28 11:05:00,115.0,115.12,114.94,115.12,9397.0,108.8631,108.9767,108.8063,108.9767,9397.0
2020-01-28 11:10:00,115.13,115.22,115.12,115.14,9228.0,108.9862,109.0714,108.9767,108.9956,9228.0
2020-01-28 11:15:00,115.12,115.22,115.04,115.18,8774.0,108.9767,109.0714,108.901,109.0335,8774.0
2020-01-28 11:20:00,115.18,115.32,115.14,115.3,8662.0,109.0335,109.166,108.9956,109.1471,8662.0
2020-01-28 11:25:00,115.34,115.41,115.29,115.39,7424.0,109.185,109.2512,109.1376,109.2323,7424.0
2020-01-28 11:30:00,115.4,115.42,115.36,115.37,10811.0,109.2418,109.2607,109.2039,109.2134,10811.0
2020-01-28 11:35:00,115.38,115.39,115.28,115.37,17477.0,109.2228,109.2323,109.1282,109.2134,17477.0
2020-01-28 11:40:00,115.34,115.37,115.29,115.31,3703.0,109.185,109.2134,109.1376,109.1566,3703.0
2020-01-28 11:45:00,115.31,115.33,115.16,115.17,7444.0,109.1566,109.1755,109.0146,109.024,7444.0
2020-01-28 11:50:00,115.18,115.31,115.18,115.29,6151.0,109.0335,109.1566,109.0335,109.1376,6151.0
2020-01-28 11:55:00,115.3,115.47,115.3,115.43,4437.0,109.1471,109.308,109.1471,109.2702,4437.0
2020-01-28 12:00:00,115.45,115.45,115.18,115.26,12505.0,109.2891,109.2891,109.0335,109.1092,12505.0
2020-01-28 12:05:00,115.26,115.29,115.15,115.18,7758.0,109.1092,109.1376,109.0051,109.0335,7758.0
2020-01-28 12:10:00,115.2,115.2,115.12,115.17,3194.0,109.0524,109.0524,108.9767,109.024,3194.0
2020-01-28 12:15:00,115.14,115.22,115.11,115.11,8270.0,108.9956,109.0714,108.9672,108.9672,8270.0
2020-01-28 12:20:00,115.14,115.15,115.01,115.03,7720.0,108.9956,109.0051,108.8726,108.8915,7720.0
2020-01-28 12:25:00,115.03,115.14,115.02,115.08,7633.0,108.8915,108.9956,108.882,108.9388,7633.0
2020-01-28 12:30:00,115.09,115.1,115.02,115.05,8541.0,108.9483,108.9578,108.882,108.9104,8541.0
2020-01-28 12:35:00,115.05,115.05,114.99,115.02,3199.0,108.9104,108.9104,108.8536,108.882,3199.0
2020-01-28 12:40:00,115.01,115.01,114.88,114.95,7010.0,108.8726,108.8726,108.7495,108.8158,7010.0
2020-01-28 12:45:00,114.96,114.99,114.89,114.97,2999.0,108.8252,108.8536,108.759,108.8347,2999.0
2020-01-28 12:50:00,114.98,115.07,114.96,115.05,5288.0,108.8442,108.9294,108.8252,108.9104,5288.0
2020-01-28 12:55:00,115.03,115.17,115.03,115.16,9455.0,108.8915,109.024,108.8915,109.0146,9455.0
2020-01-28 13:00:00,115.14,115.14,114.97,115.0,8921.0,108.9956,108.9956,108.8347,108.8631,8921.0
2020-01-28 13:05:00,115.01,115.02,114.97,114.98,3464.0,108.8726,108.882,108.8347,108.8442,3464.0
2020-01-28 13:10:00,115.0,115.03,114.95,114.95,6975.0,108.8631,108.8915,108.8158,108.8158,6975.0
2020-01-28 13:15:00,114.98,115.0,114.94,114.99,6138.0,108.8442,108.8631,108.8063,108.8536,6138.0
2020-01-28 13:20:00,114.98,114.98,114.87,114.97,15379.0,108.8442,108.8442,108.74,108.8347,15379.0
2020-01-28 13:25:00,114.98,115.02,114.96,114.97,5381.0,108.8442,108.882,108.8252,108.8347,5381.0
2020-01-28 13:30:00,114.95,114.95,114.83,114.87,5900.0,108.8158,108.8158,108.7022,108.74,5900.0
2020-01-28 13:35:00,114.85,114.88,114.64,114.82,19586.0,108.7211,108.7495,108.5223,108.6927,19586.0
2020-01-28 13:40:00,114.81,114.95,114.81,114.92,7779.0,108.6832,108.8158,108.6832,108.7874,7779.0
2020-01-28 13:45:00,114.92,114.96,114.89,114.94,6380.0,108.7874,108.8252,108.759,108.8063,6380.0
2020-01-28 13:50:00,114.97,115.02,114.92,115.01,8491.0,108.8347,108.882,108.7874,108.8726,8491.0
2020-01-28 13:55:00,115.03,115.04,114.95,114.98,6278.0,108.8915,108.901,108.8158,108.8442,6278.0
2020-01-28 14:00:00,115.0,115.0,114.93,114.95,4775.0,108.8631,108.8631,108.7968,108.8158,4775.0
2020-01-28 14:05:00,114.93,114.96,114.91,114.91,5875.0,108.7968,108.8252,108.7779,108.7779,5875.0
2020-01-28 14:10:00,114.9,114.94,114.85,114.92,9858.0,108.7684,108.8063,108.7211,108.7874,9858.0
2020-01-28 14:15:00,114.92,114.97,114.9,114.95,7678.0,108.7874,108.8347,108.7684,108.8158,7678.0
2020-01-28 14:20:00,114.94,115.0,114.87,114.89,12699.0,108.8063,108.8631,108.74,108.759,12699.0
2020-01-28 14:25:00,114.9,114.92,114.82,114.84,10567.0,108.7684,108.7874,108.6927,108.7116,10567.0
2020-01-28 14:30:00,114.87,114.92,114.86,114.88,4900.0,108.74,108.7874,108.7306,108.7495,4900.0
2020-01-28 14:35:00,114.88,115.04,114.88,115.01,9362.0,108.7495,108.901,108.7495,108.8726,9362.0
2020-01-28 14:40:00,115.03,115.05,115.0,115.03,7848.0,108.8915,108.9104,108.8631,108.8915,7848.0
2020-01-28 14:45:00,115.05,115.05,114.9,114.91,9788.0,108.9104,108.9104,108.7684,108.7779,9788.0
2020-01-28 14:50:00,114.91,114.91,114.74,114.84,11779.0,108.7779,108.7779,108.617,108.7116,11779.0
2020-01-28 14:55:00,114.83,114.87,114.79,114.84,6670.0,108.7022,108.74,108.6643,108.7116,6670.0
2020-01-28 15:00:00,114.84,114.89,114.75,114.81,9060.0,108.7116,108.759,108.6264,108.6832,9060.0
2020-01-28 15:05:00,114.81,114.82,114.7,114.7,13677.0,108.6832,108.6927,108.5791,108.5791,13677.0
2020-01-28 15:10:00,114.71,114.73,114.61,114.65,7340.0,108.5886,108.6075,108.4939,108.5318,7340.0
2020-01-28 15:15:00,114.65,114.83,114.64,114.83,19957.0,108.5318,108.7022,108.5223,108.7022,19957.0
2020-01-28 15:20:00,114.87,114.92,114.75,114.85,44483.0,108.74,108.7874,108.6264,108.7211,44483.0
2020-01-28 15:25:00,114.87,114.87,114.77,114.79,15557.0,108.74,108.74,108.6454,108.6643,15557.0
2020-01-28 15:30:00,114.78,114.8,114.72,114.75,13248.0,108.6548,108.6738,108.598,108.6264,13248.0
2020-01-28 15:35:00,114.75,114.78,114.57,114.59,22702.0,108.6264,108.6548,108.456,108.475,22702.0
2020-01-28 15:40:00,114.58,114.64,114.56,114.62,19945.0,108.4655,108.5223,108.4466,108.5034,19945.0
2020-01-28 15:45:00,114.61,114.67,114.56,114.59,28540.0,108.4939,108.5507,108.4466,108.475,28540.0
2020-01-28 15:50:00,114.58,114.59,114.45,114.45,44824.0,108.4655,108.475,108.3425,108.3425,44824.0
2020-01-28 15:55:00,114.46,114.64,114.45,114.48,86135.0,108.3519,108.5223,108.3425,108.3709,86135.0
2020-01-29 09:30:00,114.73,115.42,114.48,114.91,18640.0,108.6075,109.2607,108.3709,108.7779,18640.0
2020-01-29 09:35:00,114.87,115.04,114.79,114.95,11299.0,108.74,108.901,108.6643,108.8158,11299.0
2020-01-29 09:40:00,114.92,115.0,114.74,114.89,7584.0,108.7874,108.8631,108.617,108.759,7584.0
2020-01-29 09:45:00,114.88,114.9,114.56,114.66,6021.0,108.7495,108.7684,108.4466,108.5412,6021.0
2020-01-29 09:50:00,114.7,114.87,114.69,114.69,5171.0,108.5791,108.74,108.5696,108.5696,5171.0
2020-01-29 09:55:00,114.69,114.71,114.41,114.46,8176.0,108.5696,108.5886,108.3046,108.3519,8176.0
2020-01-29 10:00:00,114.44,114.61,114.24,114.42,7429.0,108.333,108.4939,108.1437,108.3141,7429.0
2020-01-29 10:05:00,114.42,114.53,114.24,114.34,10436.0,108.3141,108.4182,108.1437,108.2383,10436.0
2020-01-29 10:10:00,114.38,114.41,114.24,114.37,4246.0,108.2762,108.3046,108.1437,108.2667,4246.0
2020-01-29 10:15:00,114.35,114.61,114.34,114.36,6003.0,108.2478,108.4939,108.2383,108.2573,6003.0
2020-01-29 10:20:00,114.4,114.6,114.4,114.55,7608.0,108.2951,108.4844,108.2951,108.4371,7608.0
2020-01-29 10:25:00,114.48,114.61,114.41,114.56,6515.0,108.3709,108.4939,108.3046,108.4466,6515.0
2020-01-29 10:30:00,114.55,114.59,114.25,114.29,28866.0,108.4371,108.475,108.1531,108.191,28866.0
2020-01-29 10:35:00,114.24,114.32,114.17,114.29,5823.0,108.1437,108.2194,108.0774,108.191,5823.0
2020-01-29 10:40:00,114.32,114.44,114.32,114.32,5271.0,108.2194,108.333,108.2194,108.2194,5271.0
2020-01-29 10:45:00,114.31,114.38,114.2,114.21,11985.0,108.2099,108.2762,108.1058,108.1153,11985.0
2020-01-29 10:50:00,114.26,114.33,114.25,114.3,5921.0,108.1626,108.2289,108.1531,108.2005,5921.0
2020-01-29 10:55:00,114.27,114.32,114.27,114.31,3712.0,108.1721,108.2194,108.1721,108.2099,3712.0
2020-01-29 11:00:00,114.31,114.33,114.24,114.3,8194.0,108.2099,108.2289,108.1437,108.2005,8194.0
2020-01-29 11:05:00,114.28,114.33,114.17,114.3,10467.0,108.1815,108.2289,108.0774,108.2005,10467.0
2020-01-29 11:10:00,114.31,114.32,114.22,114.28,9958.0,108.2099,108.2194,108.1247,108.1815,9958.0
2020-01-29 11:15:00,114.3,114.31,114.16,114.17,6584.0,108.2005,108.2099,108.0679,108.0774,6584.0
2020-01-29 11:20:00,114.19,114.34,114.18,114.31,7967.0,108.0963,108.2383,108.0869,108.2099,7967.0
2020-01-29 11:25:00,114.31,114.31,114.21,114.26,8590.0,108.2099,108.2099,108.1153,108.1626,8590.0
2020-01-29 11:30:00,114.23,114.31,114.23,114.27,5963.0,108.1342,108.2099,108.1342,108.1721,5963.0
2020-01-29 11:35:00,114.3,114.32,114.25,114.3,3353.0,108.2005,108.2194,108.1531,108.2005,3353.0
2020-01-29 11:40:00,114.29,114.3,114.22,114.23,2697.0,108.191,108.2005,108.1247,108.1342,2697.0
2020-01-29 11:45:00,114.25,114.33,114.23,114.25,5673.0,108.1531,108.2289,108.1342,108.1531,5673.0
2020-01-29 11:50:00,114.24,114.25,114.18,114.22,4742.0,108.1437,108.1531,108.0869,108.1247,4742.0
2020-01-29 11:55:00,114.21,114.24,114.18,114.22,10197.0,108.1153,108.1437,108.0869,108.1247,10197.0
2020-01-29 12:00:00,114.22,114.24,114.17,114.2,7939.0,108.1247,108.1437,108.0774,108.1058,7939.0
2020-01-29 12:05:00,114.2,114.22,114.14,114.16,5870.0,108.1058,108.1247,108.049,108.0679,5870.0
2020-01-29 12:10:00,114.14,114.18,114.11,114.18,3468.0,108.049,108.0869,108.0206,108.0869,3468.0
2020-01-29 12:15:00,114.17,114.23,114.15,114.18,8039.0,108.0774,108.1342,108.0585,108.0869,8039.0
2020-01-29 12:20:00,114.2,114.21,114.15,114.15,3734.0,108.1058,108.1153,108.0585,108.0585,3734.0
2020-01-29 12:25:00,114.14,114.19,114.13,114.15,7753.0,108.049,108.0963,108.0395,108.0585,7753.0
2020-01-29 12:30:00,114.16,114.16,114.13,114.14,4400.0,108.0679,108.0679,108.0395,108.049,4400.0
2020-01-29 12:35:00,114.13,114.2,114.04,114.15,11128.0,108.0395,108.1058,107.9543,108.0585,11128.0
2020-01-29 12:40:00,114.14,114.16,114.01,114.03,8400.0,108.049,108.0679,107.9259,107.9449,8400.0
2020-01-29 12:45:00,114.01,114.05,113.96,114.05,5795.0,107.9259,107.9638,107.8786,107.9638,5795.0
2020-01-29 12:50:00,114.08,114.1,114.06,114.09,8639.0,107.9922,108.0111,107.9733,108.0017,8639.0
2020-01-29 12:55:00,114.07,114.09,113.99,114.06,7479.0,107.9827,108.0017,107.907,107.9733,7479.0
2020-01-29 13:00:00,114.09,114.12,114.07,114.09,8808.0,108.0017,108.0301,107.9827,108.0017,8808.0
2020-01-29 13:05:00,114.08,114.11,114.05,114.09,7200.0,107.9922,108.0206,107.9638,108.0017,7200.0
2020-01-29 13:10:00,114.1,114.11,114.05,114.09,11851.0,108.0111,108.0206,107.9638,108.0017,11851.0
2020-01-29 13:15:00,114.08,114.1,114.06,114.06,6782.0,107.9922,108.0111,107.9733,107.9733,6782.0
2020-01-29 13:20:00,114.06,114.27,114.05,114.25,10479.0,107.9733,108.1721,107.9638,108.1531,10479.0
2020-01-29 13:25:00,114.23,114.26,114.2,114.24,3748.0,108.1342,108.1626,108.1058,108.1437,3748.0
2020-01-29 13:30:00,114.23,114.37,114.23,114.34,4350.0,108.1342,108.2667,108.1342,108.2383,4350.0
2020-01-29 13:35:00,114.37,114.49,114.37,114.43,8483.0,108.2667,108.3803,108.2667,108.3235,8483.0
2020-01-29 13:40:00,114.42,114.49,114.33,114.49,5056.0,108.3141,108.3803,108.2289,108.3803,5056.0
2020-01-29 13:45:00,114.51,114.54,114.18,114.41,20600.0,108.3993,108.4276,108.0869,108.3046,20600.0
2020-01-29 13:50:00,114.42,114.54,114.4,114.54,5306.0,108.3141,108.4276,108.2951,108.4276,5306.0
2020-01-29 13:55:00,114.54,114.7,114.51,114.7,5943.0,108.4276,108.5791,108.3993,108.5791,5943.0
2020-01-29 14:00:00,114.69,114.88,114.61,114.84,12609.0,108.5696,108.7495,108.4939,108.7116,12609.0
2020-01-29 14:05:00,114.84,114.94,114.84,114.93,4737.0,108.7116,108.8063,108.7116,108.7968,4737.0
2020-01-29 14:10:00,114.92,114.92,114.82,114.87,5573.0,108.7874,108.7874,108.6927,108.74,5573.0
2020-01-29 14:15:00,114.88,114.97,114.82,114.97,9335.0,108.7495,108.8347,108.6927,108.8347,9335.0
2020-01-29 14:20:00,114.95,114.97,114.8,114.8,8008.0,108.8158,108.8347,108.6738,108.6738,8008.0
2020-01-29 14:25:00,114.81,114.96,114.76,114.95,8753.0,108.6832,108.8252,108.6359,108.8158,8753.0
2020-01-29 14:30:00,114.91,114.99,114.87,114.93,9533.0,108.7779,108.8536,108.74,108.7968,9533.0
2020-01-29 14:35:00,114.93,115.06,114.9,115.0,13231.0,108.7968,108.9199,108.7684,108.8631,13231.0
2020-01-29 14:40:00,115.0,115.0,114.82,114.83,8563.0,108.8631,108.8631,108.6927,108.7022,8563.0
2020-01-29 14:45:00,114.84,114.87,114.7,114.75,9670.0,108.7116,108.74,108.5791,108.6264,9670.0
2020-01-29 14:50:00,114.75,114.81,114.7,114.8,8409.0,108.6264,108.6832,108.5791,108.6738,8409.0
2020-01-29 14:55:00,114.79,114.89,114.78,114.82,9868.0,108.6643,108.759,108.6548,108.6927,9868.0
2020-01-29 15:00:00,114.84,114.85,114.63,114.72,12571.0,108.7116,108.7211,108.5128,108.598,12571.0
2020-01-29 15:05:00,114.72,114.81,114.67,114.78,9137.0,108.598,108.6832,108.5507,108.6548,9137.0
2020-01-29 15:10:00,114.79,114.79,114.46,114.51,14559.0,108.6643,108.6643,108.3519,108.3993,14559.0
2020-01-29 15:15:00,114.5,114.55,114.45,114.5,8401.0,108.3898,108.4371,108.3425,108.3898,8401.0
2020-01-29 15:20:00,114.48,114.52,114.34,114.52,12852.0,108.3709,108.4087,108.2383,108.4087,12852.0
2020-01-29 15:25:00,114.49,114.71,114.49,114.7,19027.0,108.3803,108.5886,108.3803,108.5791,19027.0
2020-01-29 15:30:00,114.71,114.72,114.61,114.64,18529.0,108.5886,108.598,108.4939,108.5223,18529.0
2020-01-29 15:35:00,114.63,114.69,114.52,114.52,13863.0,108.5128,108.5696,108.4087,108.4087,13863.0
2020-01-29 15:40:00,114.51,114.51,114.38,114.46,14447.0,108.3993,108.3993,108.2762,108.3519,14447.0
2020-01-29 15:45:00,114.43,114.44,114.33,114.38,19666.0,108.3235,108.333,108.2289,108.2762,19666.0
2020-01-29 15:50:00,114.35,114.44,114.31,114.38,25537.0,108.2478,108.333,108.2099,108.2762,25537.0
2020-01-29 15:55:00,114.37,114.42,114.22,114.27,58637.0,108.2667,108.3141,108.1247,108.1721,58637.0
2020-01-30 09:30:00,113.44,114.28,113.06,114.13,26939.0,107.3864,108.1815,107.0266,108.0395,26939.0
2020-01-30 09:35:00,114.21,114.66,114.15,114.49,13451.0,108.1153,108.5412,108.0585,108.3803,13451.0
2020-01-30 09:40:00,114.49,114.59,114.42,114.47,7401.0,108.3803,108.475,108.3141,108.3614,7401.0
2020-01-30 09:45:00,114.54,114.66,114.35,114.4,12846.0,108.4276,108.5412,108.2478,108.2951,12846.0
2020-01-30 09:50:00,114.43,114.43,114.25,114.27,13127.0,108.3235,108.3235,108.1531,108.1721,13127.0
2020-01-30 09:55:00,114.23,114.32,114.22,114.29,6797.0,108.1342,108.2194,108.1247,108.191,6797.0
2020-01-30 10:00:00,114.29,114.45,114.24,114.37,7771.0,108.191,108.3425,108.1437,108.2667,7771.0
2020-01-30 10:05:00,114.33,114.47,114.27,114.32,13552.0,108.2289,108.3614,108.1721,108.2194,13552.0
2020-01-30 10:10:00,114.3,114.32,114.23,114.26,10194.0,108.2005,108.2194,108.1342,108.1626,10194.0
2020-01-30 10:15:00,114.25,114.28,114.16,114.26,12502.0,108.1531,108.1815,108.0679,108.1626,12502.0
2020-01-30 10:20:00,114.27,114.45,114.26,114.39,8600.0,108.1721,108.3425,108.1626,108.2857,8600.0
2020-01-30 10:25:00,114.37,114.4,114.3,114.33,4449.0,108.2667,108.2951,108.2005,108.2289,4449.0
2020-01-30 10:30:00,114.31,114.38,114.23,114.32,9635.0,108.2099,108.2762,108.1342,108.2194,9635.0
2020-01-30 10:35:00,114.34,114.35,114.17,114.26,5749.0,108.2383,108.2478,108.0774,108.1626,5749.0
2020-01-30 10:40:00,114.24,114.24,114.09,114.14,4465.0,108.1437,108.1437,108.0017,108.049,4465.0
2020-01-30 10:45:00,114.1,114.2,114.05,114.14,9556.0,108.0111,108.1058,107.9638,108.049,9556.0
2020-01-30 10:50:00,114.17,114.23,114.09,114.1,5674.0,108.0774,108.1342,108.0017,108.0111,5674.0
2020-01-30 10:55:00,114.07,114.32,114.07,114.24,5056.0,107.9827,108.2194,107.9827,108.1437,5056.0
2020-01-30 11:00:00,114.23,114.37,114.23,114.33,4662.0,108.1342,108.2667,108.1342,108.2289,4662.0
2020-01-30 11:05:00,114.34,114.36,114.24,114.25,7376.0,108.2383,108.2573,108.1437,108.1531,7376.0
2020-01-30 11:10:00,114.26,114.37,114.26,114.35,6636.0,108.1626,108.2667,108.1626,108.2478,6636.0
2020-01-30 11:15:00,114.35,114.35,114.23,114.31,8215.0,108.2478,108.2478,108.1342,108.2099,8215.0
2020-01-30 11:20:00,114.31,114.32,114.26,114.29,8566.0,108.2099,108.2194,108.1626,108.191,8566.0
2020-01-30 11:25:00,114.3,114.36,114.25,114.25,9153.0,108.2005,108.2573,108.1531,108.1531,9153.0
2020-01-30 11:30:00,114.25,114.27,114.2,114.27,3319.0,108.1531,108.1721,108.1058,108.1721,3319.0
2020-01-30 11:35:00,114.3,114.38,114.29,114.37,16379.0,108.2005,108.2762,108.191,108.2667,16379.0
2020-01-30 11:40:00,114.35,114.36,114.28,114.3,10700.0,108.2478,108.2573,108.1815,108.2005,10700.0
2020-01-30 11:45:00,114.31,114.56,114.27,114.55,12148.0,108.2099,108.4466,108.1721,108.4371,12148.0
2020-01-30 11:50:00,114.52,114.58,114.43,114.43,12268.0,108.4087,108.4655,108.3235,108.3235,12268.0
2020-01-30 11:55:00,114.39,114.53,114.31,114.42,16343.0,108.2857,108.4182,108.2099,108.3141,16343.0
2020-01-30 12:00:00,114.41,114.45,114.34,114.39,13550.0,108.3046,108.3425,108.2383,108.2857,13550.0
2020-01-30 12:05:00,114.38,114.38,114.31,114.33,10070.0,108.2762,108.2762,108.2099,108.2289,10070.0
2020-01-30 12:10:00,114.34,114.34,114.23,114.24,4691.0,108.2383,108.2383,108.1342,108.1437,4691.0
2020-01-30 12:15:00,114.25,114.37,114.17,114.32,6075.0,108.1531,108.2667,108.0774,108.2194,6075.0
2020-01-30 12:20:00,114.36,114.36,114.27,114.31,2300.0,108.2573,108.2573,108.1721,108.2099,2300.0
2020-01-30 12:25:00,114.31,114.31,114.15,114.2,6146.0,108.2099,108.2099,108.0585,108.1058,6146.0
2020-01-30 12:30:00,114.23,114.26,114.09,114.15,3578.0,108.1342,108.1626,108.0017,108.0585,3578.0
2020-01-30 12:35:00,114.16,114.16,113.91,113.91,10672.0,108.0679,108.0679,107.8313,107.8313,10672.0
2020-01-30 12:40:00,113.89,113.99,113.84,113.9,4950.0,107.8123,107.907,107.765,107.8218,4950.0
2020-01-30 12:45:00,113.89,113.96,113.87,113.9,5413.0,107.8123,107.8786,107.7934,107.8218,5413.0
2020-01-30 12:50:00,113.88,114.1,113.88,113.92,6167.0,107.8029,108.0111,107.8029,107.8407,6167.0
2020-01-30 12:55:00,113.95,114.0,113.94,113.97,4166.0,107.8691,107.9165,107.8597,107.8881,4166.0
2020-01-30 13:00:00,113.97,114.06,113.92,114.03,11285.0,107.8881,107.9733,107.8407,107.9449,11285.0
2020-01-30 13:05:00,114.01,114.02,113.94,114.0,6946.0,107.9259,107.9354,107.8597,107.9165,6946.0
2020-01-30 13:10:00,113.98,114.09,113.94,113.94,6431.0,107.8975,108.0017,107.8597,107.8597,6431.0
2020-01-30 13:15:00,113.97,114.14,113.97,114.0,4119.0,107.8881,108.049,107.8881,107.9165,4119.0
2020-01-30 13:20:00,113.96,113.96,113.89,113.91,4475.0,107.8786,107.8786,107.8123,107.8313,4475.0
2020-01-30 13:25:00,113.91,113.98,113.88,113.93,4259.0,107.8313,107.8975,107.8029,107.8502,4259.0
2020-01-30 13:30:00,113.92,114.11,113.91,114.08,4196.0,107.8407,108.0206,107.8313,107.9922,4196.0
2020-01-30 13:35:00,114.07,114.12,114.0,114.12,7245.0,107.9827,108.0301,107.9165,108.0301,7245.0
2020-01-30 13:40:00,114.1,114.17,114.08,114.14,3600.0,108.0111,108.0774,107.9922,108.049,3600.0
2020-01-30 13:45:00,114.15,114.18,114.04,114.04,4150.0,108.0585,108.0869,107.9543,107.9543,4150.0
2020-01-30 13:50:00,114.03,114.07,114.01,114.05,3586.0,107.9449,107.9827,107.9259,107.9638,3586.0
2020-01-30 13:55:00,114.04,114.05,114.0,114.04,6432.0,107.9543,107.9638,107.9165,107.9543,6432.0
2020-01-30 14:00:00,114.08,114.1,114.03,114.06,8350.0,107.9922,108.0111,107.9449,107.9733,8350.0
2020-01-30 14:05:00,114.06,114.14,114.0,114.14,3587.0,107.9733,108.049,107.9165,108.049,3587.0
2020-01-30 14:10:00,114.12,114.22,114.07,114.22,8960.0,108.0301,108.1247,107.9827,108.1247,8960.0
2020-01-30 14:15:00,114.2,114.28,114.16,114.2,4331.0,108.1058,108.1815,108.0679,108.1058,4331.0
2020-01-30 14:20:00,114.18,114.22,114.16,114.17,6186.0,108.0869,108.1247,108.0679,108.0774,6186.0
2020-01-30 14:25:00,114.18,114.23,114.16,114.19,5283.0,108.0869,108.1342,108.0679,108.0963,5283.0
2020-01-30 14:30:00,114.19,114.2,114.08,114.11,6400.0,108.0963,108.1058,107.9922,108.0206,6400.0
2020-01-30 14:35:00,114.09,114.13,114.06,114.07,5035.0,108.0017,108.0395,107.9733,107.9827,5035.0
2020-01-30 14:40:00,114.08,114.41,113.89,113.97,25368.0,107.9922,108.3046,107.8123,107.8881,25368.0
2020-01-30 14:45:00,114.0,114.35,113.94,114.18,14515.0,107.9165,108.2478,107.8597,108.0869,14515.0
2020-01-30 14:50:00,114.2,114.22,114.08,114.16,5069.0,108.1058,108.1247,107.9922,108.0679,5069.0
2020-01-30 14:55:00,114.19,114.4,114.19,114.34,9356.0,108.0963,108.2951,108.0963,108.2383,9356.0
2020-01-30 15:00:00,114.35,114.39,114.23,114.34,16876.0,108.2478,108.2857,108.1342,108.2383,16876.0
2020-01-30 15:05:00,114.33,114.35,114.22,114.22,12130.0,108.2289,108.2478,108.1247,108.1247,12130.0
2020-01-30 15:10:00,114.23,114.3,114.22,114.27,8929.0,108.1342,108.2005,108.1247,108.1721,8929.0
2020-01-30 15:15:00,114.31,114.31,114.17,114.24,10718.0,108.2099,108.2099,108.0774,108.1437,10718.0
2020-01-30 15:20:00,114.25,114.31,114.19,114.19,22317.0,108.1531,108.2099,108.0963,108.0963,22317.0
2020-01-30 15:25:00,114.21,114.21,114.05,114.09,19572.0,108.1153,108.1153,107.9638,108.0017,19572.0
2020-01-30 15:30:00,114.09,114.14,114.04,114.1,16117.0,108.0017,108.049,107.9543,108.0111,16117.0
2020-01-30 15:35:00,114.13,114.18,114.1,114.18,16797.0,108.0395,108.0869,108.0111,108.0869,16797.0
2020-01-30 15:40:00,114.17,114.25,114.16,114.2,23942.0,108.0774,108.1531,108.0679,108.1058,23942.0
2020-01-30 15:45:00,114.2,114.2,114.11,114.13,50198.0,108.1058,108.1058,108.0206,108.0395,50198.0
2020-01-30 15:50:00,114.11,114.18,114.08,114.08,54593.0,108.0206,108.0869,107.9922,107.9922,54593.0
2020-01-30 15:55:00,114.08,114.21,113.97,114.19,137210.0,107.9922,108.1153,107.8881,108.0963,137210.0
2020-01-31 09:30:00,113.84,114.04,113.26,113.32,27708.0,107.765,107.9543,107.216,107.2728,27708.0
2020-01-31 09:35:00,113.25,113.61,113.02,113.61,9506.0,107.2065,107.5473,106.9888,107.5473,9506.0
2020-01-31 09:40:00,113.61,113.74,113.38,113.65,19519.0,107.5473,107.6703,107.3296,107.5851,19519.0
2020-01-31 09:45:00,113.68,113.84,113.6,113.67,25561.0,107.6135,107.765,107.5378,107.6041,25561.0
2020-01-31 09:50:00,113.7,113.74,113.53,113.62,5164.0,107.6325,107.6703,107.4715,107.5567,5164.0
2020-01-31 09:55:00,113.67,113.85,113.63,113.8,8826.0,107.6041,107.7745,107.5662,107.7271,8826.0
2020-01-31 10:00:00,113.82,113.83,113.37,113.45,16926.0,107.7461,107.7555,107.3201,107.3958,16926.0
2020-01-31 10:05:00,113.48,113.55,113.36,113.36,13364.0,107.4242,107.4905,107.3106,107.3106,13364.0
2020-01-31 10:10:00,113.4,113.54,113.25,113.25,7091.0,107.3485,107.481,107.2065,107.2065,7091.0
2020-01-31 10:15:00,113.21,113.22,113.03,113.12,5900.0,107.1686,107.1781,106.9982,107.0834,5900.0
2020-01-31 10:20:00,113.13,113.28,113.1,113.25,12625.0,107.0929,107.2349,107.0645,107.2065,12625.0
2020-01-31 10:25:00,113.23,113.34,113.02,113.04,13861.0,107.1876,107.2917,106.9888,107.0077,13861.0
2020-01-31 10:30:00,113.01,113.18,112.9,113.18,18889.0,106.9793,107.1402,106.8752,107.1402,18889.0
2020-01-31 10:35:00,113.15,113.17,113.03,113.13,10591.0,107.1118,107.1308,106.9982,107.0929,10591.0
2020-01-31 10:40:00,113.13,113.27,113.07,113.08,11931.0,107.0929,107.2254,107.0361,107.0456,11931.0
2020-01-31 10:45:00,113.07,113.14,113.02,113.02,5159.0,107.0361,107.1024,106.9888,106.9888,5159.0
2020-01-31 10:50:00,112.99,113.05,112.89,112.95,6289.0,106.9604,107.0172,106.8657,106.9225,6289.0
2020-01-31 10:55:00,112.96,113.01,112.79,112.9,7824.0,106.932,106.9793,106.771,106.8752,7824.0
2020-01-31 11:00:00,112.88,112.96,112.76,112.9,9602.0,106.8562,106.932,106.7426,106.8752,9602.0
2020-01-31 11:05:00,112.86,112.87,112.62,112.7,8177.0,106.8373,106.8468,106.6101,106.6858,8177.0
2020-01-31 11:10:00,112.69,112.88,112.55,112.59,7925.0,106.6764,106.8562,106.5438,106.5817,7925.0
2020-01-31 11:15:00,112.53,112.53,112.31,112.47,9663.0,106.5249,106.5249,106.3167,106.4681,9663.0
2020-01-31 11:20:00,112.44,112.53,112.33,112.34,6483.0,106.4397,106.5249,106.3356,106.3451,6483.0
2020-01-31 11:25:00,112.31,112.46,112.22,112.26,7487.0,106.3167,106.4586,106.2315,106.2693,7487.0
2020-01-31 11:30:00,112.24,112.34,112.17,112.33,6560.0,106.2504,106.3451,106.1841,106.3356,6560.0
2020-01-31 11:35:00,112.34,112.37,112.06,112.13,11333.0,106.3451,106.3735,106.08,106.1463,11333.0
2020-01-31 11:40:00,112.19,112.33,112.11,112.29,8366.0,106.2031,106.3356,106.1273,106.2977,8366.0
2020-01-31 11:45:00,112.28,112.5,112.26,112.48,8445.0,106.2883,106.4965,106.2693,106.4776,8445.0
2020-01-31 11:50:00,112.44,112.44,112.24,112.3,8874.0,106.4397,106.4397,106.2504,106.3072,8874.0
2020-01-31 11:55:00,112.31,112.54,112.31,112.54,5494.0,106.3167,106.5344,106.3167,106.5344,5494.0
2020-01-31 12:00:00,112.54,112.56,112.44,112.47,6994.0,106.5344,106.5533,106.4397,106.4681,6994.0
2020-01-31 12:05:00,112.45,112.49,112.4,112.49,6311.0,106.4492,106.487,106.4018,106.487,6311.0
2020-01-31 12:10:00,112.52,112.58,112.38,112.44,8435.0,106.5154,106.5722,106.3829,106.4397,8435.0
2020-01-31 12:15:00,112.45,112.46,112.39,112.46,8602.0,106.4492,106.4586,106.3924,106.4586,8602.0
2020-01-31 12:20:00,112.49,112.5,112.33,112.36,5700.0,106.487,106.4965,106.3356,106.364,5700.0
2020-01-31 12:25:00,112.34,112.4,112.23,112.35,6676.0,106.3451,106.4018,106.2409,106.3545,6676.0
2020-01-31 12:30:00,112.31,112.33,112.15,112.16,7432.0,106.3167,106.3356,106.1652,106.1747,7432.0
2020-01-31 12:35:00,112.15,112.15,111.93,111.96,9514.0,106.1652,106.1652,105.9569,105.9853,9514.0
2020-01-31 12:40:00,111.89,112.2,111.86,112.14,9989.0,105.9191,106.2125,105.8907,106.1557,9989.0
2020-01-31 12:45:00,112.13,112.15,111.97,112.03,7779.0,106.1463,106.1652,105.9948,106.0516,7779.0
2020-01-31 12:50:00,112.01,112.13,111.88,112.05,9194.0,106.0327,106.1463,105.9096,106.0705,9194.0
2020-01-31 12:55:00,112.09,112.18,112.02,112.07,10810.0,106.1084,106.1936,106.0421,106.0895,10810.0
2020-01-31 13:00:00,112.07,112.23,112.06,112.1,5801.0,106.0895,106.2409,106.08,106.1179,5801.0
2020-01-31 13:05:00,112.13,112.19,112.04,112.04,7248.0,106.1463,106.2031,106.0611,106.0611,7248.0
2020-01-31 13:10:00,112.01,112.05,111.96,111.96,5628.0,106.0327,106.0705,105.9853,105.9853,5628.0
2020-01-31 13:15:00,111.97,112.01,111.9,111.94,7105.0,105.9948,106.0327,105.9285,105.9664,7105.0
2020-01-31 13:20:00,111.92,112.03,111.81,112.02,9602.0,105.9475,106.0516,105.8433,106.0421,9602.0
2020-01-31 13:25:00,111.99,112.15,111.94,112.15,8726.0,106.0137,106.1652,105.9664,106.1652,8726.0
2020-01-31 13:30:00,112.11,112.11,111.89,111.97,7928.0,106.1273,106.1273,105.9191,105.9948,7928.0
2020-01-31 13:35:00,111.95,111.97,111.81,111.95,6100.0,105.9759,105.9948,105.8433,105.9759,6100.0
2020-01-31 13:40:00,111.97,112.08,111.9,111.9,9050.0,105.9948,106.0989,105.9285,105.9285,9050.0
2020-01-31 13:45:00,111.91,111.99,111.87,111.99,8783.0,105.938,106.0137,105.9001,106.0137,8783.0
2020-01-31 13:50:00,111.98,112.07,111.88,112.07,7368.0,106.0043,106.0895,105.9096,106.0895,7368.0
2020-01-31 13:55:00,112.08,112.16,112.07,112.1,6800.0,106.0989,106.1747,106.0895,106.1179,6800.0
2020-01-31 14:00:00,112.15,112.18,112.07,112.16,9493.0,106.1652,106.1936,106.0895,106.1747,9493.0
2020-01-31 14:05:00,112.13,112.15,111.94,111.94,8701.0,106.1463,106.1652,105.9664,105.9664,8701.0
2020-01-31 14:10:00,111.95,111.99,111.87,111.87,6558.0,105.9759,106.0137,105.9001,105.9001,6558.0
2020-01-31 14:15:00,111.9,112.01,111.88,112.01,7442.0,105.9285,106.0327,105.9096,106.0327,7442.0
2020-01-31 14:20:00,112.01,112.01,111.72,111.76,10888.0,106.0327,106.0327,105.7581,105.796,10888.0
2020-01-31 14:25:00,111.77,111.94,111.76,111.84,11780.0,105.8055,105.9664,105.796,105.8717,11780.0
2020-01-31 14:30:00,111.84,112.12,111.83,112.02,5653.0,105.8717,106.1368,105.8623,106.0421,5653.0
2020-01-31 14:35:00,112.03,112.04,111.96,111.99,7468.0,106.0516,106.0611,105.9853,106.0137,7468.0
2020-01-31 14:40:00,112.01,112.01,111.77,111.82,9437.0,106.0327,106.0327,105.8055,105.8528,9437.0
2020-01-31 14:45:00,111.81,111.81,111.66,111.66,9002.0,105.8433,105.8433,105.7013,105.7013,9002.0
2020-01-31 14:50:00,111.67,111.74,111.63,111.63,7778.0,105.7108,105.7771,105.6729,105.6729,7778.0
2020-01-31 14:55:00,111.65,111.84,111.65,111.73,12137.0,105.6919,105.8717,105.6919,105.7676,12137.0
2020-01-31 15:00:00,111.75,111.83,111.65,111.71,11267.0,105.7865,105.8623,105.6919,105.7487,11267.0
2020-01-31 15:05:00,111.7,111.72,111.54,111.58,8490.0,105.7392,105.7581,105.5877,105.6256,8490.0
2020-01-31 15:10:00,111.63,111.65,111.54,111.55,10369.0,105.6729,105.6919,105.5877,105.5972,10369.0
2020-01-31 15:15:00,111.53,111.69,111.49,111.62,10951.0,105.5783,105.7297,105.5404,105.6635,10951.0
2020-01-31 15:20:00,111.63,111.66,111.5,111.66,12547.0,105.6729,105.7013,105.5499,105.7013,12547.0
2020-01-31 15:25:00,111.66,111.67,111.55,111.58,16840.0,105.7013,105.7108,105.5972,105.6256,16840.0
2020-01-31 15:30:00,111.56,111.65,111.48,111.59,16776.0,105.6067,105.6919,105.5309,105.6351,16776.0
2020-01-31 15:35:00,111.59,111.62,111.51,111.55,24801.0,105.6351,105.6635,105.5593,105.5972,24801.0
2020-01-31 15:40:00,111.55,111.78,111.48,111.72,28683.0,105.5972,105.8149,105.5309,105.7581,28683.0
2020-01-31 15:45:00,111.75,111.84,111.65,111.77,58732.0,105.7865,105.8717,105.6919,105.8055,58732.0
2020-01-31 15:50:00,111.74,112.86,111.74,112.85,240600.0,105.7771,106.8373,105.7771,106.8278,240600.0
2020-01-31 15:55:00,112.8,112.8,112.13,112.21,432187.0,106.7805,106.7805,106.1463,106.222,432187.0
2020-02-03 09:30:00,112.56,113.05,112.54,113.0,39355.0,106.5533,107.0172,106.5344,106.9698,39355.0
2020-02-03 09:35:00,113.02,113.6,112.99,113.58,31096.0,106.9888,107.5378,106.9604,107.5189,31096.0
2020-02-03 09:40:00,113.58,113.78,113.41,113.49,16622.0,107.5189,107.7082,107.358,107.4337,16622.0
2020-02-03 09:45:00,113.55,114.21,113.52,114.09,16493.0,107.4905,108.1153,107.4621,108.0017,16493.0
2020-02-03 09:50:00,114.13,114.14,113.85,113.97,28912.0,108.0395,108.049,107.7745,107.8881,28912.0
2020-02-03 09:55:00,113.99,114.17,113.89,114.1,4893.0,107.907,108.0774,107.8123,108.0111,4893.0
2020-02-03 10:00:00,114.14,114.45,114.08,114.2,16327.0,108.049,108.3425,107.9922,108.1058,16327.0
2020-02-03 10:05:00,114.2,114.21,113.91,114.08,10387.0,108.1058,108.1153,107.8313,107.9922,10387.0
2020-02-03 10:10:00,114.12,114.28,114.09,114.25,6275.0,108.0301,108.1815,108.0017,108.1531,6275.0
2020-02-03 10:15:00,114.33,114.33,114.21,114.33,3488.0,108.2289,108.2289,108.1153,108.2289,3488.0
2020-02-03 10:20:00,114.33,114.41,114.19,114.36,5676.0,108.2289,108.3046,108.0963,108.2573,5676.0
2020-02-03 10:25:00,114.38,114.72,114.38,114.66,16059.0,108.2762,108.598,108.2762,108.5412,16059.0
2020-02-03 10:30:00,114.63,114.7,114.54,114.62,4944.0,108.5128,108.5791,108.4276,108.5034,4944.0
2020-02-03 10:35:00,114.61,114.67,114.42,114.46,6769.0,108.4939,108.5507,108.3141,108.3519,6769.0
2020-02-03 10:40:00,114.5,114.61,114.46,114.54,7830.0,108.3898,108.4939,108.3519,108.4276,7830.0
2020-02-03 10:45:00,114.55,114.55,114.34,114.48,7831.0,108.4371,108.4371,108.2383,108.3709,7831.0
2020-02-03 10:50:00,114.48,114.52,114.36,114.36,4531.0,108.3709,108.4087,108.2573,108.2573,4531.0
2020-02-03 10:55:00,114.32,114.53,114.3,114.53,4816.0,108.2194,108.4182,108.2005,108.4182,4816.0
2020-02-03 11:00:00,114.52,114.68,114.46,114.59,11747.0,108.4087,108.5602,108.3519,108.475,11747.0
2020-02-03 11:05:00,114.59,114.65,114.5,114.58,9073.0,108.475,108.5318,108.3898,108.4655,9073.0
2020-02-03 11:10:00,114.58,114.61,114.42,114.45,11685.0,108.4655,108.4939,108.3141,108.3425,11685.0
2020-02-03 11:15:00,114.45,114.52,114.39,114.52,8712.0,108.3425,108.4087,108.2857,108.4087,8712.0
2020-02-03 11:20:00,114.57,114.58,114.49,114.55,6596.0,108.456,108.4655,108.3803,108.4371,6596.0
2020-02-03 11:25:00,114.57,114.66,114.46,114.47,10969.0,108.456,108.5412,108.3519,108.3614,10969.0
2020-02-03 11:30:00,114.44,114.45,114.34,114.36,5814.0,108.333,108.3425,108.2383,108.2573,5814.0
2020-02-03 11:35:00,114.35,114.44,114.33,114.38,5892.0,108.2478,108.333,108.2289,108.2762,5892.0
2020-02-03 11:40:00,114.4,114.4,114.14,114.14,5375.0,108.2951,108.2951,108.049,108.049,5375.0
2020-02-03 11:45:00,114.16,114.17,113.96,114.13,4930.0,108.0679,108.0774,107.8786,108.0395,4930.0
2020-02-03 11:50:00,114.09,114.15,114.04,114.1,6384.0,108.0017,108.0585,107.9543,108.0111,6384.0
2020-02-03 11:55:00,114.13,114.24,114.03,114.24,8231.0,108.0395,108.1437,107.9449,108.1437,8231.0
2020-02-03 12:00:00,114.22,114.24,114.09,114.18,6342.0,108.1247,108.1437,108.0017,108.0869,6342.0
2020-02-03 12:05:00,114.18,114.21,114.1,114.1,4314.0,108.0869,108.1153,108.0111,108.0111,4314.0
2020-02-03 12:10:00,114.1,114.31,114.1,114.3,5069.0,108.0111,108.2099,108.0111,108.2005,5069.0
2020-02-03 12:15:00,114.28,114.42,114.28,114.41,8140.0,108.1815,108.3141,108.1815,108.3046,8140.0
2020-02-03 12:20:00,114.43,114.51,114.39,114.48,1771.0,108.3235,108.3993,108.2857,108.3709,1771.0
2020-02-03 12:25:00,114.5,114.52,114.43,114.44,4884.0,108.3898,108.4087,108.3235,108.333,4884.0
2020-02-03 12:30:00,114.43,114.49,114.26,114.28,10450.0,108.3235,108.3803,108.1626,108.1815,10450.0
2020-02-03 12:35:00,114.25,114.32,114.24,114.32,3647.0,108.1531,108.2194,108.1437,108.2194,3647.0
2020-02-03 12:40:00,114.33,114.39,114.32,114.36,4367.0,108.2289,108.2857,108.2194,108.2573,4367.0
2020-02-03 12:45:00,114.34,114.49,114.3,114.46,6108.0,108.2383,108.3803,108.2005,108.3519,6108.0
2020-02-03 12:50:00,114.44,114.57,114.44,114.57,6741.0,108.333,108.456,108.333,108.456,6741.0
2020-02-03 12:55:00,114.57,114.57,114.44,114.46,3370.0,108.456,108.456,108.333,108.3519,3370.0
2020-02-03 13:00:00,114.43,114.44,114.37,114.44,3612.0,108.3235,108.333,108.2667,108.333,3612.0
2020-02-03 13:05:00,114.41,114.46,114.31,114.32,4079.0,108.3046,108.3519,108.2099,108.2194,4079.0
2020-02-03 13:10:00,114.3,114.33,114.17,114.25,7086.0,108.2005,108.2289,108.0774,108.1531,7086.0
2020-02-03 13:15:00,114.24,114.45,114.23,114.45,5014.0,108.1437,108.3425,108.1342,108.3425,5014.0
2020-02-03 13:20:00,114.48,114.53,114.44,114.51,6704.0,108.3709,108.4182,108.333,108.3993,6704.0
2020-02-03 13:25:00,114.48,114.5,114.39,114.4,5691.0,108.3709,108.3898,108.2857,108.2951,5691.0
2020-02-03 13:30:00,114.4,114.4,114.23,114.33,7260.0,108.2951,108.2951,108.1342,108.2289,7260.0
2020-02-03 13:35:00,114.33,114.49,114.3,114.46,4844.0,108.2289,108.3803,108.2005,108.3519,4844.0
2020-02-03 13:40:00,114.46,114.46,114.37,114.42,3424.0,108.3519,108.3519,108.2667,108.3141,3424.0
2020-02-03 13:45:00,114.44,114.49,114.35,114.49,5130.0,108.333,108.3803,108.2478,108.3803,5130.0
2020-02-03 13:50:00,114.49,114.49,114.4,114.42,8210.0,108.3803,108.3803,108.2951,108.3141,8210.0
2020-02-03 13:55:00,114.39,114.54,114.39,114.53,8296.0,108.2857,108.4276,108.2857,108.4182,8296.0
2020-02-03 14:00:00,114.51,114.51,114.39,114.4,9641.0,108.3993,108.3993,108.2857,108.2951,9641.0
2020-02-03 14:05:00,114.42,114.42,114.12,114.14,5663.0,108.3141,108.3141,108.0301,108.049,5663.0
2020-02-03 14:10:00,114.14,114.16,114.07,114.07,5697.0,108.049,108.0679,107.9827,107.9827,5697.0
2020-02-03 14:15:00,114.09,114.3,114.08,114.3,4507.0,108.0017,108.2005,107.9922,108.2005,4507.0
2020-02-03 14:20:00,114.29,114.43,114.28,114.38,11497.0,108.191,108.3235,108.1815,108.2762,11497.0
2020-02-03 14:25:00,114.38,114.46,114.34,114.34,4473.0,108.2762,108.3519,108.2383,108.2383,4473.0
2020-02-03 14:30:00,114.37,114.46,114.18,114.18,3559.0,108.2667,108.3519,108.0869,108.0869,3559.0
2020-02-03 14:35:00,114.18,114.27,114.14,114.19,5416.0,108.0869,108.1721,108.049,108.0963,5416.0
2020-02-03 14:40:00,114.19,114.31,114.11,114.31,8169.0,108.0963,108.2099,108.0206,108.2099,8169.0
2020-02-03 14:45:00,114.31,114.46,114.29,114.39,6159.0,108.2099,108.3519,108.191,108.2857,6159.0
2020-02-03 14:50:00,114.37,114.38,114.21,114.29,5416.0,108.2667,108.2762,108.1153,108.191,5416.0
2020-02-03 14:55:00,114.3,114.31,114.15,114.2,4889.0,108.2005,108.2099,108.0585,108.1058,4889.0
2020-02-03 15:00:00,114.18,114.19,114.08,114.17,6331.0,108.0869,108.0963,107.9922,108.0774,6331.0
2020-02-03 15:05:00,114.19,114.25,114.14,114.19,5201.0,108.0963,108.1531,108.049,108.0963,5201.0
2020-02-03 15:10:00,114.19,114.19,114.03,114.07,6228.0,108.0963,108.0963,107.9449,107.9827,6228.0
2020-02-03 15:15:00,114.08,114.15,114.07,114.15,4064.0,107.9922,108.0585,107.9827,108.0585,4064.0
2020-02-03 15:20:00,114.18,114.28,114.15,114.26,13544.0,108.0869,108.1815,108.0585,108.1626,13544.0
2020-02-03 15:25:00,114.27,114.28,114.21,114.24,6315.0,108.1721,108.1815,108.1153,108.1437,6315.0
2020-02-03 15:30:00,114.24,114.27,114.19,114.27,12311.0,108.1437,108.1721,108.0963,108.1721,12311.0
2020-02-03 15:35:00,114.28,114.28,114.12,114.13,26067.0,108.1815,108.1815,108.0301,108.0395,26067.0
2020-02-03 15:40:00,114.14,114.31,114.13,114.29,37147.0,108.049,108.2099,108.0395,108.191,37147.0
2020-02-03 15:45:00,114.29,114.33,114.2,114.2,31639.0,108.191,108.2289,108.1058,108.1058,31639.0
2020-02-03 15:50:00,114.2,114.25,113.76,113.77,77770.0,108.1058,108.1531,107.6893,107.6987,77770.0
2020-02-03 15:55:00,113.84,113.94,113.77,113.79,96344.0,107.765,107.8597,107.6987,107.7177,96344.0
2020-02-04 09:30:00,115.96,116.12,115.62,115.83,34436.0,109.7719,109.9233,109.45,109.6488,34436.0
2020-02-04 09:35:00,115.78,115.99,115.49,115.59,15166.0,109.6015,109.8003,109.327,109.4216,15166.0
2020-02-04 09:40:00,115.6,116.17,115.59,115.97,6735.0,109.4311,109.9707,109.4216,109.7813,6735.0
2020-02-04 09:45:00,115.98,116.31,115.93,116.31,10597.0,109.7908,110.1032,109.7435,110.1032,10597.0
2020-02-04 09:50:00,116.31,116.58,116.15,116.58,6322.0,110.1032,110.3588,109.9517,110.3588,6322.0
2020-02-04 09:55:00,116.58,116.58,116.32,116.43,8811.0,110.3588,110.3588,110.1127,110.2168,8811.0
2020-02-04 10:00:00,116.45,116.58,116.29,116.38,13456.0,110.2357,110.3588,110.0843,110.1695,13456.0
2020-02-04 10:05:00,116.34,116.37,116.2,116.34,12400.0,110.1316,110.16,109.9991,110.1316,12400.0
2020-02-04 10:10:00,116.36,116.45,116.24,116.39,17045.0,110.1505,110.2357,110.0369,110.1789,17045.0
2020-02-04 10:15:00,116.37,116.65,116.37,116.64,8335.0,110.16,110.4251,110.16,110.4156,8335.0
2020-02-04 10:20:00,116.63,116.71,116.52,116.52,9780.0,110.4061,110.4818,110.302,110.302,9780.0
2020-02-04 10:25:00,116.54,116.57,116.49,116.56,5974.0,110.3209,110.3493,110.2736,110.3399,5974.0
2020-02-04 10:30:00,116.56,116.69,116.48,116.55,13459.0,110.3399,110.4629,110.2641,110.3304,13459.0
2020-02-04 10:35:00,116.53,116.59,116.43,116.49,6442.0,110.3115,110.3683,110.2168,110.2736,6442.0
2020-02-04 10:40:00,116.52,116.52,116.43,116.45,3467.0,110.302,110.302,110.2168,110.2357,3467.0
2020-02-04 10:45:00,116.45,116.45,116.29,116.39,11337.0,110.2357,110.2357,110.0843,110.1789,11337.0
2020-02-04 10:50:00,116.37,116.39,116.17,116.18,10737.0,110.16,110.1789,109.9707,109.9801,10737.0
2020-02-04 10:55:00,116.19,116.2,115.94,115.96,16112.0,109.9896,109.9991,109.7529,109.7719,16112.0
2020-02-04 11:00:00,115.98,116.04,115.77,115.8,5856.0,109.7908,109.8476,109.592,109.6204,5856.0
2020-02-04 11:05:00,115.81,115.92,115.25,115.5,48975.0,109.6299,109.734,109.0998,109.3364,48975.0
2020-02-04 11:10:00,115.5,115.69,115.48,115.56,7556.0,109.3364,109.5163,109.3175,109.3932,7556.0
2020-02-04 11:15:00,115.57,115.66,115.57,115.63,6102.0,109.4027,109.4879,109.4027,109.4595,6102.0
2020-02-04 11:20:00,115.62,115.83,115.58,115.75,6452.0,109.45,109.6488,109.4122,109.5731,6452.0
2020-02-04 11:25:00,115.76,115.87,115.75,115.77,8496.0,109.5825,109.6867,109.5731,109.592,8496.0
2020-02-04 11:30:00,115.8,115.94,115.77,115.94,9198.0,109.6204,109.7529,109.592,109.7529,9198.0
2020-02-04 11:35:00,115.91,115.98,115.9,115.9,7308.0,109.7245,109.7908,109.7151,109.7151,7308.0
2020-02-04 11:40:00,115.86,115.97,115.81,115.97,12258.0,109.6772,109.7813,109.6299,109.7813,12258.0
2020-02-04 11:45:00,115.98,116.08,115.93,115.95,24098.0,109.7908,109.8855,109.7435,109.7624,24098.0
2020-02-04 11:50:00,115.97,115.98,115.85,115.86,8684.0,109.7813,109.7908,109.6677,109.6772,8684.0
2020-02-04 11:55:00,115.84,115.95,115.82,115.95,5579.0,109.6583,109.7624,109.6393,109.7624,5579.0
2020-02-04 12:00:00,115.96,116.18,115.93,116.18,8388.0,109.7719,109.9801,109.7435,109.9801,8388.0
2020-02-04 12:05:00,116.18,116.18,116.12,116.14,5832.0,109.9801,109.9801,109.9233,109.9423,5832.0
2020-02-04 12:10:00,116.17,116.35,116.17,116.32,11202.0,109.9707,110.1411,109.9707,110.1127,11202.0
2020-02-04 12:15:00,116.31,116.46,116.29,116.42,8735.0,110.1032,110.2452,110.0843,110.2073,8735.0
2020-02-04 12:20:00,116.42,116.54,116.38,116.51,3120.0,110.2073,110.3209,110.1695,110.2925,3120.0
2020-02-04 12:25:00,116.53,116.58,116.44,116.57,8405.0,110.3115,110.3588,110.2263,110.3493,8405.0
2020-02-04 12:30:00,116.56,116.56,116.42,116.45,5053.0,110.3399,110.3399,110.2073,110.2357,5053.0
2020-02-04 12:35:00,116.47,116.56,116.47,116.49,4040.0,110.2547,110.3399,110.2547,110.2736,4040.0
2020-02-04 12:40:00,116.49,116.52,116.45,116.48,3791.0,110.2736,110.302,110.2357,110.2641,3791.0
2020-02-04 12:45:00,116.48,116.54,116.41,116.42,5424.0,110.2641,110.3209,110.1979,110.2073,5424.0
2020-02-04 12:50:00,116.43,116.47,116.37,116.41,3828.0,110.2168,110.2547,110.16,110.1979,3828.0
2020-02-04 12:55:00,116.43,116.52,116.43,116.43,8199.0,110.2168,110.302,110.2168,110.2168,8199.0
2020-02-04 13:00:00,116.47,116.54,116.47,116.54,4403.0,110.2547,110.3209,110.2547,110.3209,4403.0
2020-02-04 13:05:00,116.56,116.66,116.55,116.64,4885.0,110.3399,110.4345,110.3304,110.4156,4885.0
2020-02-04 13:10:00,116.64,116.66,116.55,116.59,3453.0,110.4156,110.4345,110.3304,110.3683,3453.0
2020-02-04 13:15:00,116.59,116.62,116.49,116.54,5551.0,110.3683,110.3967,110.2736,110.3209,5551.0
2020-02-04 13:20:00,116.53,116.65,116.48,116.61,4881.0,110.3115,110.4251,110.2641,110.3872,4881.0
2020-02-04 13:25:00,116.61,116.63,116.53,116.56,2748.0,110.3872,110.4061,110.3115,110.3399,2748.0
2020-02-04 13:30:00,116.57,116.65,116.49,116.65,6089.0,110.3493,110.4251,110.2736,110.4251,6089.0
2020-02-04 13:35:00,116.64,116.72,116.61,116.72,4697.0,110.4156,110.4913,110.3872,110.4913,4697.0
2020-02-04 13:40:00,116.71,116.71,116.64,116.71,4695.0,110.4818,110.4818,110.4156,110.4818,4695.0
2020-02-04 13:45:00,116.7,116.8,116.68,116.68,4059.0,110.4724,110.567,110.4534,110.4534,4059.0
2020-02-04 13:50:00,116.69,116.72,116.66,116.67,5397.0,110.4629,110.4913,110.4345,110.444,5397.0
2020-02-04 13:55:00,116.68,116.79,116.65,116.75,12243.0,110.4534,110.5576,110.4251,110.5197,12243.0
2020-02-04 14:00:00,116.8,116.8,116.68,116.72,4733.0,110.567,110.567,110.4534,110.4913,4733.0
2020-02-04 14:05:00,116.74,116.74,116.62,116.67,8561.0,110.5102,110.5102,110.3967,110.444,8561.0
2020-02-04 14:10:00,116.68,116.76,116.68,116.76,3748.0,110.4534,110.5292,110.4534,110.5292,3748.0
2020-02-04 14:15:00,116.77,116.78,116.63,116.63,7524.0,110.5386,110.5481,110.4061,110.4061,7524.0
2020-02-04 14:20:00,116.66,116.75,116.6,116.6,5923.0,110.4345,110.5197,110.3777,110.3777,5923.0
2020-02-04 14:25:00,116.58,116.58,116.47,116.51,3848.0,110.3588,110.3588,110.2547,110.2925,3848.0
2020-02-04 14:30:00,116.51,116.6,116.44,116.49,5367.0,110.2925,110.3777,110.2263,110.2736,5367.0
2020-02-04 14:35:00,116.5,116.76,116.5,116.62,5930.0,110.2831,110.5292,110.2831,110.3967,5930.0
2020-02-04 14:40:00,116.61,116.65,116.5,116.53,4415.0,110.3872,110.4251,110.2831,110.3115,4415.0
2020-02-04 14:45:00,116.52,116.65,116.5,116.61,6498.0,110.302,110.4251,110.2831,110.3872,6498.0
2020-02-04 14:50:00,116.6,116.6,116.47,116.52,7015.0,110.3777,110.3777,110.2547,110.302,7015.0
2020-02-04 14:55:00,116.52,116.53,116.43,116.47,7006.0,110.302,110.3115,110.2168,110.2547,7006.0
2020-02-04 15:00:00,116.45,116.45,116.36,116.37,4550.0,110.2357,110.2357,110.1505,110.16,4550.0
2020-02-04 15:05:00,116.43,116.5,116.36,116.36,8319.0,110.2168,110.2831,110.1505,110.1505,8319.0
2020-02-04 15:10:00,116.35,116.42,116.3,116.34,9278.0,110.1411,110.2073,110.0937,110.1316,9278.0
2020-02-04 15:15:00,116.33,116.41,116.26,116.38,7097.0,110.1221,110.1979,110.0559,110.1695,7097.0
2020-02-04 15:20:00,116.38,116.44,116.34,116.39,13903.0,110.1695,110.2263,110.1316,110.1789,13903.0
2020-02-04 15:25:00,116.4,116.48,116.38,116.46,10308.0,110.1884,110.2641,110.1695,110.2452,10308.0
2020-02-04 15:30:00,116.45,116.5,116.36,116.36,8960.0,110.2357,110.2831,110.1505,110.1505,8960.0
2020-02-04 15:35:00,116.36,116.39,116.28,116.3,8800.0,110.1505,110.1789,110.0748,110.0937,8800.0
2020-02-04 15:40:00,116.3,116.36,116.23,116.36,11783.0,110.0937,110.1505,110.0275,110.1505,11783.0
2020-02-04 15:45:00,116.36,116.44,116.26,116.36,19841.0,110.1505,110.2263,110.0559,110.1505,19841.0
2020-02-04 15:50:00,116.35,116.35,116.15,116.29,61415.0,110.1411,110.1411,109.9517,110.0843,61415.0
2020-02-04 15:55:00,116.27,116.42,116.23,116.36,97693.0,110.0653,110.2073,110.0275,110.1505,97693.0
2020-02-05 09:30:00,117.07,117.59,117.07,117.33,24949.0,110.8226,111.3149,110.8226,111.0688,24949.0
2020-02-05 09:35:00,117.39,117.59,117.28,117.45,9561.0,111.1256,111.3149,111.0214,111.1824,9561.0
2020-02-05 09:40:00,117.44,117.64,117.34,117.49,9115.0,111.1729,111.3622,111.0782,111.2202,9115.0
2020-02-05 09:45:00,117.5,117.83,117.45,117.7,8813.0,111.2297,111.5421,111.1824,111.419,8813.0
2020-02-05 09:50:00,117.6,117.76,117.5,117.57,9088.0,111.3244,111.4758,111.2297,111.296,9088.0
2020-02-05 09:55:00,117.58,117.64,117.37,117.46,8696.0,111.3054,111.3622,111.1066,111.1918,8696.0
2020-02-05 10:00:00,117.5,117.76,117.46,117.6,9088.0,111.2297,111.4758,111.1918,111.3244,9088.0
2020-02-05 10:05:00,117.57,117.75,117.57,117.69,3989.0,111.296,111.4664,111.296,111.4096,3989.0
2020-02-05 10:10:00,117.7,117.83,117.62,117.76,9237.0,111.419,111.5421,111.3433,111.4758,9237.0
2020-02-05 10:15:00,117.76,117.8,117.65,117.68,8576.0,111.4758,111.5137,111.3717,111.4001,8576.0
2020-02-05 10:20:00,117.72,117.79,117.64,117.79,6931.0,111.438,111.5042,111.3622,111.5042,6931.0
2020-02-05 10:25:00,117.78,117.81,117.48,117.61,11100.0,111.4947,111.5231,111.2108,111.3338,11100.0
2020-02-05 10:30:00,117.61,117.61,117.44,117.59,8542.0,111.3338,111.3338,111.1729,111.3149,8542.0
2020-02-05 10:35:00,117.59,117.84,117.52,117.79,9059.0,111.3149,111.5515,111.2486,111.5042,9059.0
2020-02-05 10:40:00,117.79,118.06,117.79,118.06,18447.0,111.5042,111.7598,111.5042,111.7598,18447.0
2020-02-05 10:45:00,118.06,118.23,117.96,118.18,12000.0,111.7598,111.9207,111.6651,111.8734,12000.0
2020-02-05 10:50:00,118.21,118.21,118.05,118.15,8408.0,111.9018,111.9018,111.7503,111.845,8408.0
2020-02-05 10:55:00,118.15,118.3,118.07,118.25,11667.0,111.845,111.987,111.7693,111.9397,11667.0
2020-02-05 11:00:00,118.26,118.26,117.99,118.11,8927.0,111.9491,111.9491,111.6935,111.8071,8927.0
2020-02-05 11:05:00,118.08,118.09,117.95,118.09,6375.0,111.7787,111.7882,111.6557,111.7882,6375.0
2020-02-05 11:10:00,118.09,118.19,118.03,118.18,8776.0,111.7882,111.8829,111.7314,111.8734,8776.0
2020-02-05 11:15:00,118.15,118.33,118.14,118.28,6086.0,111.845,112.0154,111.8355,111.9681,6086.0
2020-02-05 11:20:00,118.31,118.56,118.31,118.53,11671.0,111.9965,112.2331,111.9965,112.2047,11671.0
2020-02-05 11:25:00,118.54,118.56,118.46,118.5,5043.0,112.2142,112.2331,112.1385,112.1763,5043.0
2020-02-05 11:30:00,118.48,118.5,118.38,118.44,18207.0,112.1574,112.1763,112.0627,112.1195,18207.0
2020-02-05 11:35:00,118.44,118.48,118.32,118.37,14749.0,112.1195,112.1574,112.0059,112.0533,14749.0
2020-02-05 11:40:00,118.37,118.45,118.28,118.43,7989.0,112.0533,112.129,111.9681,112.1101,7989.0
2020-02-05 11:45:00,118.42,118.66,118.41,118.64,6836.0,112.1006,112.3278,112.0911,112.3089,6836.0
2020-02-05 11:50:00,118.64,118.67,118.5,118.5,6941.0,112.3089,112.3373,112.1763,112.1763,6941.0
2020-02-05 11:55:00,118.54,118.63,118.47,118.57,6907.0,112.2142,112.2994,112.1479,112.2426,6907.0
2020-02-05 12:00:00,118.57,118.58,118.45,118.53,8227.0,112.2426,112.2521,112.129,112.2047,8227.0
2020-02-05 12:05:00,118.55,118.64,118.54,118.59,5547.0,112.2237,112.3089,112.2142,112.2615,5547.0
2020-02-05 12:10:00,118.59,118.62,118.5,118.54,3730.0,112.2615,112.2899,112.1763,112.2142,3730.0
2020-02-05 12:15:00,118.56,118.65,118.56,118.64,5127.0,112.2331,112.3183,112.2331,112.3089,5127.0
2020-02-05 12:20:00,118.64,118.64,118.44,118.45,11383.0,112.3089,112.3089,112.1195,112.129,11383.0
2020-02-05 12:25:00,118.46,118.47,118.37,118.47,5123.0,112.1385,112.1479,112.0533,112.1479,5123.0
2020-02-05 12:30:00,118.44,118.52,118.38,118.51,2744.0,112.1195,112.1953,112.0627,112.1858,2744.0
2020-02-05 12:35:00,118.46,118.49,118.4,118.48,3420.0,112.1385,112.1669,112.0817,112.1574,3420.0
2020-02-05 12:40:00,118.47,118.49,118.41,118.44,13814.0,112.1479,112.1669,112.0911,112.1195,13814.0
2020-02-05 12:45:00,118.43,118.46,118.43,118.44,2723.0,112.1101,112.1385,112.1101,112.1195,2723.0
2020-02-05 12:50:00,118.45,118.52,118.38,118.42,17521.0,112.129,112.1953,112.0627,112.1006,17521.0
2020-02-05 12:55:00,118.42,118.42,118.29,118.34,4960.0,112.1006,112.1006,111.9775,112.0249,4960.0
2020-02-05 13:00:00,118.33,118.44,118.28,118.31,7065.0,112.0154,112.1195,111.9681,111.9965,7065.0
2020-02-05 13:05:00,118.34,118.4,118.33,118.36,4289.0,112.0249,112.0817,112.0154,112.0438,4289.0
2020-02-05 13:10:00,118.36,118.53,118.35,118.51,6823.0,112.0438,112.2047,112.0343,112.1858,6823.0
2020-02-05 13:15:00,118.51,118.56,118.46,118.56,4113.0,112.1858,112.2331,112.1385,112.2331,4113.0
2020-02-05 13:20:00,118.59,118.6,118.51,118.52,5500.0,112.2615,112.271,112.1858,112.1953,5500.0
2020-02-05 13:25:00,118.54,118.63,118.52,118.55,7005.0,112.2142,112.2994,112.1953,112.2237,7005.0
2020-02-05 13:30:00,118.55,118.58,118.43,118.58,4966.0,112.2237,112.2521,112.1101,112.2521,4966.0
2020-02-05 13:35:00,118.56,118.61,118.51,118.59,5602.0,112.2331,112.2805,112.1858,112.2615,5602.0
2020-02-05 13:40:00,118.55,118.69,118.51,118.67,7065.0,112.2237,112.3562,112.1858,112.3373,7065.0
2020-02-05 13:45:00,118.68,118.73,118.65,118.65,3764.0,112.3467,112.3941,112.3183,112.3183,3764.0
2020-02-05 13:50:00,118.63,118.65,118.6,118.6,9237.0,112.2994,112.3183,112.271,112.271,9237.0
2020-02-05 13:55:00,118.61,118.69,118.55,118.65,10123.0,112.2805,112.3562,112.2237,112.3183,10123.0
2020-02-05 14:00:00,118.6,118.66,118.58,118.59,4249.0,112.271,112.3278,112.2521,112.2615,4249.0
2020-02-05 14:05:00,118.6,118.62,118.55,118.62,10046.0,112.271,112.2899,112.2237,112.2899,10046.0
2020-02-05 14:10:00,118.59,118.61,118.47,118.52,8794.0,112.2615,112.2805,112.1479,112.1953,8794.0
2020-02-05 14:15:00,118.52,118.61,118.5,118.56,6095.0,112.1953,112.2805,112.1763,112.2331,6095.0
2020-02-05 14:20:00,118.53,118.67,118.52,118.67,6300.0,112.2047,112.3373,112.1953,112.3373,6300.0
2020-02-05 14:25:00,118.67,118.68,118.54,118.6,14370.0,112.3373,112.3467,112.2142,112.271,14370.0
2020-02-05 14:30:00,118.58,118.77,118.54,118.77,10430.0,112.2521,112.4319,112.2142,112.4319,10430.0
2020-02-05 14:35:00,118.76,118.86,118.71,118.83,4187.0,112.4225,112.5171,112.3751,112.4887,4187.0
2020-02-05 14:40:00,118.85,118.92,118.78,118.84,10192.0,112.5076,112.5739,112.4414,112.4982,10192.0
2020-02-05 14:45:00,118.83,118.85,118.74,118.81,7360.0,112.4887,112.5076,112.4035,112.4698,7360.0
2020-02-05 14:50:00,118.81,118.97,118.77,118.97,11889.0,112.4698,112.6212,112.4319,112.6212,11889.0
2020-02-05 14:55:00,118.98,119.0,118.87,118.9,14352.0,112.6307,112.6496,112.5266,112.555,14352.0
2020-02-05 15:00:00,118.91,119.03,118.9,119.03,13337.0,112.5644,112.678,112.555,112.678,13337.0
2020-02-05 15:05:00,119.04,119.06,118.85,118.85,6954.0,112.6875,112.7064,112.5076,112.5076,6954.0
2020-02-05 15:10:00,118.87,118.88,118.69,118.73,6441.0,112.5266,112.536,112.3562,112.3941,6441.0
2020-02-05 15:15:00,118.74,118.88,118.74,118.84,10161.0,112.4035,112.536,112.4035,112.4982,10161.0
2020-02-05 15:20:00,118.85,118.97,118.85,118.92,10071.0,112.5076,112.6212,112.5076,112.5739,10071.0
2020-02-05 15:25:00,118.92,119.05,118.91,119.0,13642.0,112.5739,112.697,112.5644,112.6496,13642.0
2020-02-05 15:30:00,119.0,119.07,118.95,119.05,17820.0,112.6496,112.7159,112.6023,112.697,17820.0
2020-02-05 15:35:00,119.06,119.08,118.91,118.91,17404.0,112.7064,112.7254,112.5644,112.5644,17404.0
2020-02-05 15:40:00,118.9,118.98,118.85,118.88,40336.0,112.555,112.6307,112.5076,112.536,40336.0
2020-02-05 15:45:00,118.88,118.97,118.77,118.79,33726.0,112.536,112.6212,112.4319,112.4509,33726.0
2020-02-05 15:50:00,118.8,118.83,118.6,118.7,65479.0,112.4603,112.4887,112.271,112.3657,65479.0
2020-02-05 15:55:00,118.68,118.84,118.58,118.74,91081.0,112.3467,112.4982,112.2521,112.4035,91081.0
2020-02-06 09:30:00,119.34,119.65,118.89,119.25,25633.0,112.9715,113.265,112.5455,112.8863,25633.0
2020-02-06 09:35:00,119.25,119.3,119.1,119.1,13845.0,112.8863,112.9336,112.7443,112.7443,13845.0
2020-02-06 09:40:00,119.05,119.1,118.59,118.74,5535.0,112.697,112.7443,112.2615,112.4035,5535.0
2020-02-06 09:45:00,118.74,119.0,118.64,118.7,20533.0,112.4035,112.6496,112.3089,112.3657,20533.0
2020-02-06 09:50:00,118.7,118.7,118.62,118.64,3351.0,112.3657,112.3657,112.2899,112.3089,3351.0
2020-02-06 09:55:00,118.67,118.86,118.67,118.74,9239.0,112.3373,112.5171,112.3373,112.4035,9239.0
2020-02-06 10:00:00,118.89,118.89,118.73,118.86,4091.0,112.5455,112.5455,112.3941,112.5171,4091.0
2020-02-06 10:05:00,118.88,118.92,118.69,118.69,5700.0,112.536,112.5739,112.3562,112.3562,5700.0
2020-02-06 10:10:00,118.58,118.88,118.58,118.75,16799.0,112.2521,112.536,112.2521,112.413,16799.0
2020-02-06 10:15:00,118.75,118.75,118.41,118.41,14200.0,112.413,112.413,112.0911,112.0911,14200.0
2020-02-06 10:20:00,118.34,118.4,118.15,118.26,4203.0,112.0249,112.0817,111.845,111.9491,4203.0
2020-02-06 10:25:00,118.28,118.42,118.24,118.38,12873.0,111.9681,112.1006,111.9302,112.0627,12873.0
2020-02-06 10:30:00,118.36,118.42,118.27,118.33,2769.0,112.0438,112.1006,111.9586,112.0154,2769.0
2020-02-06 10:35:00,118.36,118.43,118.35,118.4,2490.0,112.0438,112.1101,112.0343,112.0817,2490.0
2020-02-06 10:40:00,118.42,118.46,118.39,118.42,2100.0,112.1006,112.1385,112.0722,112.1006,2100.0
2020-02-06 10:45:00,118.42,118.59,118.42,118.52,1702.0,112.1006,112.2615,112.1006,112.1953,1702.0
2020-02-06 10:50:00,118.54,118.58,118.46,118.47,4562.0,112.2142,112.2521,112.1385,112.1479,4562.0
2020-02-06 10:55:00,118.43,118.57,118.43,118.55,4254.0,112.1101,112.2426,112.1101,112.2237,4254.0
2020-02-06 11:00:00,118.53,118.7,118.5,118.6,4813.0,112.2047,112.3657,112.1763,112.271,4813.0
2020-02-06 11:05:00,118.64,118.76,118.61,118.72,4490.0,112.3089,112.4225,112.2805,112.3846,4490.0
2020-02-06 11:10:00,118.71,118.8,118.68,118.68,3915.0,112.3751,112.4603,112.3467,112.3467,3915.0
2020-02-06 11:15:00,118.68,118.77,118.68,118.77,3607.0,112.3467,112.4319,112.3467,112.4319,3607.0
2020-02-06 11:20:00,118.77,118.91,118.77,118.91,4109.0,112.4319,112.5644,112.4319,112.5644,4109.0
2020-02-06 11:25:00,118.91,118.93,118.82,118.9,3430.0,112.5644,112.5834,112.4793,112.555,3430.0
2020-02-06 11:30:00,118.92,118.96,118.84,118.96,5337.0,112.5739,112.6118,112.4982,112.6118,5337.0
2020-02-06 11:35:00,118.91,119.04,118.83,119.04,4668.0,112.5644,112.6875,112.4887,112.6875,4668.0
2020-02-06 11:40:00,119.04,119.06,118.83,118.83,5795.0,112.6875,112.7064,112.4887,112.4887,5795.0
2020-02-06 11:45:00,118.77,118.89,118.74,118.89,6430.0,112.4319,112.5455,112.4035,112.5455,6430.0
2020-02-06 11:50:00,118.91,118.92,118.88,118.88,2612.0,112.5644,112.5739,112.536,112.536,2612.0
2020-02-06 11:55:00,118.92,118.96,118.85,118.89,3965.0,112.5739,112.6118,112.5076,112.5455,3965.0
2020-02-06 12:00:00,118.85,118.85,118.73,118.75,14244.0,112.5076,112.5076,112.3941,112.413,14244.0
2020-02-06 12:05:00,118.8,118.88,118.78,118.87,4834.0,112.4603,112.536,112.4414,112.5266,4834.0
2020-02-06 12:10:00,118.88,118.92,118.74,118.82,4301.0,112.536,112.5739,112.4035,112.4793,4301.0
2020-02-06 12:15:00,118.79,118.98,118.79,118.93,2997.0,112.4509,112.6307,112.4509,112.5834,2997.0
2020-02-06 12:20:00,118.93,118.96,118.89,118.96,3400.0,112.5834,112.6118,112.5455,112.6118,3400.0
2020-02-06 12:25:00,118.94,118.98,118.86,118.94,34687.0,112.5928,112.6307,112.5171,112.5928,34687.0
2020-02-06 12:30:00,118.94,119.02,118.89,119.0,9020.0,112.5928,112.6686,112.5455,112.6496,9020.0
2020-02-06 12:35:00,118.97,119.01,118.86,118.89,5244.0,112.6212,112.6591,112.5171,112.5455,5244.0
2020-02-06 12:40:00,118.86,118.88,118.78,118.88,3463.0,112.5171,112.536,112.4414,112.536,3463.0
2020-02-06 12:45:00,118.85,118.86,118.79,118.83,3508.0,112.5076,112.5171,112.4509,112.4887,3508.0
2020-02-06 12:50:00,118.8,118.86,118.77,118.84,3300.0,112.4603,112.5171,112.4319,112.4982,3300.0
2020-02-06 12:55:00,118.84,118.85,118.72,118.78,2905.0,112.4982,112.5076,112.3846,112.4414,2905.0
2020-02-06 13:00:00,118.75,118.75,118.61,118.66,5275.0,112.413,112.413,112.2805,112.3278,5275.0
2020-02-06 13:05:00,118.68,118.78,118.67,118.67,4454.0,112.3467,112.4414,112.3373,112.3373,4454.0
2020-02-06 13:10:00,118.67,118.71,118.53,118.57,4000.0,112.3373,112.3751,112.2047,112.2426,4000.0
2020-02-06 13:15:00,118.57,118.59,118.51,118.53,4106.0,112.2426,112.2615,112.1858,112.2047,4106.0
2020-02-06 13:20:00,118.51,118.52,118.46,118.5,3839.0,112.1858,112.1953,112.1385,112.1763,3839.0
2020-02-06 13:25:00,118.5,118.62,118.49,118.55,5532.0,112.1763,112.2899,112.1669,112.2237,5532.0
2020-02-06 13:30:00,118.56,118.56,118.5,118.53,6790.0,112.2331,112.2331,112.1763,112.2047,6790.0
2020-02-06 13:35:00,118.51,118.57,118.51,118.55,3187.0,112.1858,112.2426,112.1858,112.2237,3187.0
2020-02-06 13:40:00,118.53,118.68,118.49,118.66,5704.0,112.2047,112.3467,112.1669,112.3278,5704.0
2020-02-06 13:45:00,118.66,118.79,118.66,118.78,5646.0,112.3278,112.4509,112.3278,112.4414,5646.0
2020-02-06 13:50:00,118.79,118.9,118.79,118.83,3937.0,112.4509,112.555,112.4509,112.4887,3937.0
2020-02-06 13:55:00,118.83,118.83,118.77,118.81,6451.0,112.4887,112.4887,112.4319,112.4698,6451.0
2020-02-06 14:00:00,118.82,118.94,118.82,118.94,4643.0,112.4793,112.5928,112.4793,112.5928,4643.0
2020-02-06 14:05:00,118.93,119.11,118.93,118.98,4800.0,112.5834,112.7538,112.5834,112.6307,4800.0
2020-02-06 14:10:00,118.96,119.04,118.94,119.04,13470.0,112.6118,112.6875,112.5928,112.6875,13470.0
2020-02-06 14:15:00,119.02,119.07,118.9,118.9,13183.0,112.6686,112.7159,112.555,112.555,13183.0
2020-02-06 14:20:00,118.9,118.9,118.79,118.84,11002.0,112.555,112.555,112.4509,112.4982,11002.0
2020-02-06 14:25:00,118.82,118.93,118.81,118.89,5625.0,112.4793,112.5834,112.4698,112.5455,5625.0
2020-02-06 14:30:00,118.9,118.93,118.82,118.83,2210.0,112.555,112.5834,112.4793,112.4887,2210.0
2020-02-06 14:35:00,118.82,118.84,118.75,118.8,5749.0,112.4793,112.4982,112.413,112.4603,5749.0
2020-02-06 14:40:00,118.82,118.91,118.82,118.85,3161.0,112.4793,112.5644,112.4793,112.5076,3161.0
2020-02-06 14:45:00,118.84,118.85,118.79,118.85,3400.0,112.4982,112.5076,112.4509,112.5076,3400.0
2020-02-06 14:50:00,118.85,118.85,118.8,118.82,4706.0,112.5076,112.5076,112.4603,112.4793,4706.0
2020-02-06 14:55:00,118.82,118.83,118.74,118.75,18934.0,112.4793,112.4887,112.4035,112.413,18934.0
2020-02-06 15:00:00,118.75,118.75,118.65,118.69,8793.0,112.413,112.413,112.3183,112.3562,8793.0
2020-02-06 15:05:00,118.69,118.75,118.69,118.75,6923.0,112.3562,112.413,112.3562,112.413,6923.0
2020-02-06 15:10:00,118.75,118.75,118.53,118.55,7702.0,112.413,112.413,112.2047,112.2237,7702.0
2020-02-06 15:15:00,118.52,118.55,118.49,118.49,4727.0,112.1953,112.2237,112.1669,112.1669,4727.0
2020-02-06 15:20:00,118.48,118.49,118.41,118.47,6820.0,112.1574,112.1669,112.0911,112.1479,6820.0
2020-02-06 15:25:00,118.49,118.57,118.48,118.48,6647.0,112.1669,112.2426,112.1574,112.1574,6647.0
2020-02-06 15:30:00,118.48,118.58,118.48,118.58,8571.0,112.1574,112.2521,112.1574,112.2521,8571.0
2020-02-06 15:35:00,118.58,118.59,118.53,118.54,6257.0,112.2521,112.2615,112.2047,112.2142,6257.0
2020-02-06 15:40:00,118.55,118.57,118.44,118.44,10852.0,112.2237,112.2426,112.1195,112.1195,10852.0
2020-02-06 15:45:00,118.45,118.49,118.39,118.39,11145.0,112.129,112.1669,112.0722,112.0722,11145.0
2020-02-06 15:50:00,118.39,118.4,118.14,118.19,53410.0,112.0722,112.0817,111.8355,111.8829,53410.0
2020-02-06 15:55:00,118.19,118.29,118.17,118.18,74951.0,111.8829,111.9775,111.8639,111.8734,74951.0
2020-02-07 09:30:00,118.02,118.02,117.17,117.63,18893.0,111.7219,111.7219,110.9173,111.3528,18893.0
2020-02-07 09:35:00,117.65,118.03,117.65,117.79,12352.0,111.3717,111.7314,111.3717,111.5042,12352.0
2020-02-07 09:40:00,117.74,117.87,117.55,117.55,5616.0,111.4569,111.5799,111.277,111.277,5616.0
2020-02-07 09:45:00,117.5,117.52,117.3,117.47,18447.0,111.2297,111.2486,111.0404,111.2013,18447.0
2020-02-07 09:50:00,117.45,117.55,117.28,117.48,4500.0,111.1824,111.277,111.0214,111.2108,4500.0
2020-02-07 09:55:00,117.46,117.46,116.81,117.06,11714.0,111.1918,111.1918,110.5765,110.8132,11714.0
2020-02-07 10:00:00,117.07,117.13,116.91,117.01,12945.0,110.8226,110.8794,110.6712,110.7658,12945.0
2020-02-07 10:05:00,117.01,117.26,117.01,117.14,7203.0,110.7658,111.0025,110.7658,110.8889,7203.0
2020-02-07 10:10:00,117.19,117.35,117.19,117.24,3200.0,110.9362,111.0877,110.9362,110.9836,3200.0
2020-02-07 10:15:00,117.24,117.24,117.08,117.13,2700.0,110.9836,110.9836,110.8321,110.8794,2700.0
2020-02-07 10:20:00,117.09,117.27,117.09,117.26,3610.0,110.8416,111.012,110.8416,111.0025,3610.0
2020-02-07 10:25:00,117.23,117.32,117.14,117.26,3091.0,110.9741,111.0593,110.8889,111.0025,3091.0
2020-02-07 10:30:00,117.2,117.24,116.95,116.96,5953.0,110.9457,110.9836,110.709,110.7185,5953.0
2020-02-07 10:35:00,117.0,117.13,116.96,117.09,1600.0,110.7564,110.8794,110.7185,110.8416,1600.0
2020-02-07 10:40:00,116.98,117.01,116.78,116.83,6435.0,110.7374,110.7658,110.5481,110.5954,6435.0
2020-02-07 10:45:00,116.83,116.83,116.62,116.69,3051.0,110.5954,110.5954,110.3967,110.4629,3051.0
2020-02-07 10:50:00,116.67,116.72,116.64,116.7,2907.0,110.444,110.4913,110.4156,110.4724,2907.0
2020-02-07 10:55:00,116.71,116.79,116.68,116.71,3424.0,110.4818,110.5576,110.4534,110.4818,3424.0
2020-02-07 11:00:00,116.71,116.71,116.53,116.65,4879.0,110.4818,110.4818,110.3115,110.4251,4879.0
2020-02-07 11:05:00,116.61,116.72,116.54,116.54,4926.0,110.3872,110.4913,110.3209,110.3209,4926.0
2020-02-07 11:10:00,116.58,116.71,116.55,116.71,4200.0,110.3588,110.4818,110.3304,110.4818,4200.0
2020-02-07 11:15:00,116.74,116.83,116.73,116.79,2400.0,110.5102,110.5954,110.5008,110.5576,2400.0
2020-02-07 11:20:00,116.8,116.95,116.8,116.95,5400.0,110.567,110.709,110.567,110.709,5400.0
2020-02-07 11:25:00,116.95,117.08,116.92,116.98,4100.0,110.709,110.8321,110.6806,110.7374,4100.0
2020-02-07 11:30:00,117.01,117.23,117.01,117.12,6705.0,110.7658,110.9741,110.7658,110.87,6705.0
2020-02-07 11:35:00,117.15,117.34,117.1,117.31,5812.0,110.8984,111.0782,110.851,111.0498,5812.0
2020-02-07 11:40:00,117.32,117.35,117.24,117.29,2345.0,111.0593,111.0877,110.9836,111.0309,2345.0
2020-02-07 11:45:00,117.1,117.15,117.06,117.07,2102.0,110.851,110.8984,110.8132,110.8226,2102.0
2020-02-07 11:50:00,117.11,117.19,117.07,117.18,2619.0,110.8605,110.9362,110.8226,110.9268,2619.0
2020-02-07 11:55:00,117.18,117.18,117.12,117.17,2600.0,110.9268,110.9268,110.87,110.9173,2600.0
2020-02-07 12:00:00,117.15,117.29,117.1,117.29,2867.0,110.8984,111.0309,110.851,111.0309,2867.0
2020-02-07 12:05:00,117.31,117.34,117.3,117.34,1382.0,111.0498,111.0782,111.0404,111.0782,1382.0
2020-02-07 12:10:00,117.32,117.38,117.29,117.38,2372.0,111.0593,111.1161,111.0309,111.1161,2372.0
2020-02-07 12:15:00,117.42,117.45,117.4,117.41,2697.0,111.154,111.1824,111.135,111.1445,2697.0
2020-02-07 12:20:00,117.37,117.46,117.35,117.45,2962.0,111.1066,111.1918,111.0877,111.1824,2962.0
2020-02-07 12:25:00,117.45,117.46,117.4,117.4,1300.0,111.1824,111.1918,111.135,111.135,1300.0
2020-02-07 12:30:00,117.36,117.37,117.3,117.34,8612.0,111.0972,111.1066,111.0404,111.0782,8612.0
2020-02-07 12:35:00,117.33,117.44,117.31,117.31,3706.0,111.0688,111.1729,111.0498,111.0498,3706.0
2020-02-07 12:40:00,117.34,117.34,117.21,117.22,3460.0,111.0782,111.0782,110.9552,110.9646,3460.0
2020-02-07 12:45:00,117.23,117.26,117.2,117.25,2640.0,110.9741,111.0025,110.9457,110.993,2640.0
2020-02-07 12:50:00,117.23,117.29,117.23,117.28,1270.0,110.9741,111.0309,110.9741,111.0214,1270.0
2020-02-07 12:55:00,117.28,117.3,117.19,117.29,3020.0,111.0214,111.0404,110.9362,111.0309,3020.0
2020-02-07 13:00:00,117.27,117.27,117.22,117.27,1470.0,111.012,111.012,110.9646,111.012,1470.0
2020-02-07 13:05:00,117.26,117.36,117.23,117.36,3508.0,111.0025,111.0972,110.9741,111.0972,3508.0
2020-02-07 13:10:00,117.36,117.39,117.32,117.32,1100.0,111.0972,111.1256,111.0593,111.0593,1100.0
2020-02-07 13:15:00,117.33,117.33,117.25,117.26,3037.0,111.0688,111.0688,110.993,111.0025,3037.0
2020-02-07 13:20:00,117.28,117.34,117.22,117.27,3400.0,111.0214,111.0782,110.9646,111.012,3400.0
2020-02-07 13:25:00,117.28,117.28,117.17,117.25,3000.0,111.0214,111.0214,110.9173,110.993,3000.0
2020-02-07 13:30:00,117.26,117.33,117.19,117.3,6281.0,111.0025,111.0688,110.9362,111.0404,6281.0
2020-02-07 13:35:00,117.24,117.27,117.16,117.18,1940.0,110.9836,111.012,110.9078,110.9268,1940.0
2020-02-07 13:40:00,117.15,117.25,117.13,117.21,1904.0,110.8984,110.993,110.8794,110.9552,1904.0
2020-02-07 13:45:00,117.15,117.18,117.13,117.14,3293.0,110.8984,110.9268,110.8794,110.8889,3293.0
2020-02-07 13:50:00,117.14,117.19,117.07,117.07,3102.0,110.8889,110.9362,110.8226,110.8226,3102.0
2020-02-07 13:55:00,117.06,117.08,116.98,117.02,3422.0,110.8132,110.8321,110.7374,110.7753,3422.0
2020-02-07 14:00:00,117.01,117.05,116.9,116.9,5655.0,110.7658,110.8037,110.6617,110.6617,5655.0
2020-02-07 14:05:00,116.88,117.03,116.88,116.99,5542.0,110.6428,110.7848,110.6428,110.7469,5542.0
2020-02-07 14:10:00,116.99,117.03,116.91,116.94,4900.0,110.7469,110.7848,110.6712,110.6996,4900.0
2020-02-07 14:15:00,116.96,117.1,116.94,117.02,7018.0,110.7185,110.851,110.6996,110.7753,7018.0
2020-02-07 14:20:00,117.03,117.13,117.01,117.06,3300.0,110.7848,110.8794,110.7658,110.8132,3300.0
2020-02-07 14:25:00,117.04,117.15,116.99,117.15,2178.0,110.7942,110.8984,110.7469,110.8984,2178.0
2020-02-07 14:30:00,117.16,117.18,117.1,117.16,2719.0,110.9078,110.9268,110.851,110.9078,2719.0
2020-02-07 14:35:00,117.15,117.22,117.11,117.11,2404.0,110.8984,110.9646,110.8605,110.8605,2404.0
2020-02-07 14:40:00,117.14,117.28,117.13,117.27,3227.0,110.8889,111.0214,110.8794,111.012,3227.0
2020-02-07 14:45:00,117.23,117.23,117.13,117.22,4204.0,110.9741,110.9741,110.8794,110.9646,4204.0
2020-02-07 14:50:00,117.21,117.26,117.14,117.26,3201.0,110.9552,111.0025,110.8889,111.0025,3201.0
2020-02-07 14:55:00,117.26,117.4,117.18,117.36,3104.0,111.0025,111.135,110.9268,111.0972,3104.0
2020-02-07 15:00:00,117.38,117.46,117.37,117.39,3878.0,111.1161,111.1918,111.1066,111.1256,3878.0
2020-02-07 15:05:00,117.36,117.44,117.31,117.43,4836.0,111.0972,111.1729,111.0498,111.1634,4836.0
2020-02-07 15:10:00,117.42,117.44,117.38,117.43,5286.0,111.154,111.1729,111.1161,111.1634,5286.0
2020-02-07 15:15:00,117.41,117.46,117.38,117.46,7653.0,111.1445,111.1918,111.1161,111.1918,7653.0
2020-02-07 15:20:00,117.43,117.44,117.36,117.38,8308.0,111.1634,111.1729,111.0972,111.1161,8308.0
2020-02-07 15:25:00,117.39,117.57,117.39,117.51,4494.0,111.1256,111.296,111.1256,111.2392,4494.0
2020-02-07 15:30:00,117.5,117.62,117.5,117.6,10905.0,111.2297,111.3433,111.2297,111.3244,10905.0
2020-02-07 15:35:00,117.6,117.62,117.51,117.62,9317.0,111.3244,111.3433,111.2392,111.3433,9317.0
2020-02-07 15:40:00,117.62,117.66,117.58,117.61,5585.0,111.3433,111.3812,111.3054,111.3338,5585.0
2020-02-07 15:45:00,117.61,117.72,117.57,117.57,7679.0,111.3338,111.438,111.296,111.296,7679.0
2020-02-07 15:50:00,117.58,117.65,117.24,117.29,31944.0,111.3054,111.3717,110.9836,111.0309,31944.0
2020-02-07 15:55:00,117.28,117.51,117.27,117.46,63439.0,111.0214,111.2392,111.012,111.1918,63439.0
2020-02-10 09:30:00,116.9,117.1,116.71,116.77,34777.0,110.6617,110.851,110.4818,110.5386,34777.0
2020-02-10 09:35:00,116.94,117.16,116.8,117.12,15377.0,110.6996,110.9078,110.567,110.87,15377.0
2020-02-10 09:40:00,116.97,117.63,116.97,117.54,7850.0,110.728,111.3528,110.728,111.2676,7850.0
2020-02-10 09:45:00,117.45,117.52,117.17,117.23,8474.0,111.1824,111.2486,110.9173,110.9741,8474.0
2020-02-10 09:50:00,117.31,117.35,117.18,117.3,5850.0,111.0498,111.0877,110.9268,111.0404,5850.0
2020-02-10 09:55:00,117.33,117.62,117.3,117.62,10615.0,111.0688,111.3433,111.0404,111.3433,10615.0
2020-02-10 10:00:00,117.64,117.85,117.59,117.73,14619.0,111.3622,111.561,111.3149,111.4474,14619.0
2020-02-10 10:05:00,117.79,117.9,117.69,117.77,4959.0,111.5042,111.6083,111.4096,111.4853,4959.0
2020-02-10 10:10:00,117.71,117.8,117.7,117.7,3458.0,111.4285,111.5137,111.419,111.419,3458.0
2020-02-10 10:15:00,117.7,117.84,117.7,117.75,10597.0,111.419,111.5515,111.419,111.4664,10597.0
2020-02-10 10:20:00,117.75,117.79,117.65,117.71,7035.0,111.4664,111.5042,111.3717,111.4285,7035.0
2020-02-10 10:25:00,117.71,117.72,117.64,117.68,3290.0,111.4285,111.438,111.3622,111.4001,3290.0
2020-02-10 10:30:00,117.68,117.69,117.57,117.63,4158.0,111.4001,111.4096,111.296,111.3528,4158.0
2020-02-10 10:35:00,117.66,117.76,117.64,117.76,4938.0,111.3812,111.4758,111.3622,111.4758,4938.0
2020-02-10 10:40:00,117.73,117.87,117.71,117.82,3332.0,111.4474,111.5799,111.4285,111.5326,3332.0
2020-02-10 10:45:00,117.85,117.95,117.71,117.91,15144.0,111.561,111.6557,111.4285,111.6178,15144.0
2020-02-10 10:50:00,117.91,118.05,117.82,117.99,6996.0,111.6178,111.7503,111.5326,111.6935,6996.0
2020-02-10 10:55:00,117.98,118.0,117.9,117.9,2423.0,111.6841,111.703,111.6083,111.6083,2423.0
2020-02-10 11:00:00,117.88,117.89,117.72,117.8,5615.0,111.5894,111.5989,111.438,111.5137,5615.0
2020-02-10 11:05:00,117.8,117.84,117.72,117.74,2859.0,111.5137,111.5515,111.438,111.4569,2859.0
2020-02-10 11:10:00,117.79,117.85,117.62,117.63,4105.0,111.5042,111.561,111.3433,111.3528,4105.0
2020-02-10 11:15:00,117.67,117.71,117.65,117.68,2978.0,111.3906,111.4285,111.3717,111.4001,2978.0
2020-02-10 11:20:00,117.71,117.84,117.71,117.82,3753.0,111.4285,111.5515,111.4285,111.5326,3753.0
2020-02-10 11:25:00,117.84,117.84,117.75,117.8,3079.0,111.5515,111.5515,111.4664,111.5137,3079.0
2020-02-10 11:30:00,117.79,117.82,117.54,117.58,5340.0,111.5042,111.5326,111.2676,111.3054,5340.0
2020-02-10 11:35:00,117.54,117.76,117.51,117.72,4149.0,111.2676,111.4758,111.2392,111.438,4149.0
2020-02-10 11:40:00,117.75,117.76,117.66,117.66,3142.0,111.4664,111.4758,111.3812,111.3812,3142.0
2020-02-10 11:45:00,117.71,117.85,117.71,117.76,3900.0,111.4285,111.561,111.4285,111.4758,3900.0
2020-02-10 11:50:00,117.74,117.83,117.71,117.73,5134.0,111.4569,111.5421,111.4285,111.4474,5134.0
2020-02-10 11:55:00,117.73,117.77,117.61,117.77,2644.0,111.4474,111.4853,111.3338,111.4853,2644.0
2020-02-10 12:00:00,117.75,117.79,117.7,117.71,4141.0,111.4664,111.5042,111.419,111.4285,4141.0
2020-02-10 12:05:00,117.64,117.77,117.64,117.77,2600.0,111.3622,111.4853,111.3622,111.4853,2600.0
2020-02-10 12:10:00,117.77,117.82,117.77,117.81,1948.0,111.4853,111.5326,111.4853,111.5231,1948.0
2020-02-10 12:15:00,117.8,117.82,117.75,117.82,3501.0,111.5137,111.5326,111.4664,111.5326,3501.0
2020-02-10 12:20:00,117.82,117.82,117.74,117.82,2714.0,111.5326,111.5326,111.4569,111.5326,2714.0
2020-02-10 12:25:00,117.84,117.85,117.74,117.76,2800.0,111.5515,111.561,111.4569,111.4758,2800.0
2020-02-10 12:30:00,117.72,117.79,117.68,117.68,6714.0,111.438,111.5042,111.4001,111.4001,6714.0
2020-02-10 12:35:00,117.65,117.77,117.65,117.73,3877.0,111.3717,111.4853,111.3717,111.4474,3877.0
2020-02-10 12:40:00,117.75,117.87,117.73,117.84,5072.0,111.4664,111.5799,111.4474,111.5515,5072.0
2020-02-10 12:45:00,117.84,117.91,117.78,117.81,2564.0,111.5515,111.6178,111.4947,111.5231,2564.0
2020-02-10 12:50:00,117.77,117.78,117.7,117.78,8229.0,111.4853,111.4947,111.419,111.4947,8229.0
2020-02-10 12:55:00,117.8,117.8,117.73,117.74,3965.0,111.5137,111.5137,111.4474,111.4569,3965.0
2020-02-10 13:00:00,117.75,117.77,117.69,117.71,4354.0,111.4664,111.4853,111.4096,111.4285,4354.0
2020-02-10 13:05:00,117.7,117.71,117.59,117.65,3362.0,111.419,111.4285,111.3149,111.3717,3362.0
2020-02-10 13:10:00,117.65,117.75,117.63,117.75,1754.0,111.3717,111.4664,111.3528,111.4664,1754.0
2020-02-10 13:15:00,117.81,117.83,117.77,117.79,2395.0,111.5231,111.5421,111.4853,111.5042,2395.0
2020-02-10 13:20:00,117.75,117.86,117.74,117.77,2356.0,111.4664,111.5705,111.4569,111.4853,2356.0
2020-02-10 13:25:00,117.8,117.82,117.74,117.74,2300.0,111.5137,111.5326,111.4569,111.4569,2300.0
2020-02-10 13:30:00,117.75,117.82,117.74,117.78,4885.0,111.4664,111.5326,111.4569,111.4947,4885.0
2020-02-10 13:35:00,117.78,117.78,117.7,117.72,2564.0,111.4947,111.4947,111.419,111.438,2564.0
2020-02-10 13:40:00,117.74,117.77,117.7,117.72,4498.0,111.4569,111.4853,111.419,111.438,4498.0
2020-02-10 13:45:00,117.73,117.77,117.57,117.68,7850.0,111.4474,111.4853,111.296,111.4001,7850.0
2020-02-10 13:50:00,117.68,117.69,117.6,117.65,3592.0,111.4001,111.4096,111.3244,111.3717,3592.0
2020-02-10 13:55:00,117.65,117.71,117.64,117.68,2957.0,111.3717,111.4285,111.3622,111.4001,2957.0
2020-02-10 14:00:00,117.65,117.7,117.6,117.65,6869.0,111.3717,111.419,111.3244,111.3717,6869.0
2020-02-10 14:05:00,117.65,117.67,117.61,117.65,4411.0,111.3717,111.3906,111.3338,111.3717,4411.0
2020-02-10 14:10:00,117.64,117.67,117.57,117.57,3900.0,111.3622,111.3906,111.296,111.296,3900.0
2020-02-10 14:15:00,117.56,117.6,117.52,117.54,10202.0,111.2865,111.3244,111.2486,111.2676,10202.0
2020-02-10 14:20:00,117.53,117.74,117.53,117.73,7477.0,111.2581,111.4569,111.2581,111.4474,7477.0
2020-02-10 14:25:00,117.74,117.74,117.62,117.66,4234.0,111.4569,111.4569,111.3433,111.3812,4234.0
2020-02-10 14:30:00,117.67,117.77,117.65,117.74,8018.0,111.3906,111.4853,111.3717,111.4569,8018.0
2020-02-10 14:35:00,117.73,117.76,117.67,117.69,8605.0,111.4474,111.4758,111.3906,111.4096,8605.0
2020-02-10 14:40:00,117.67,117.71,117.64,117.69,8156.0,111.3906,111.4285,111.3622,111.4096,8156.0
2020-02-10 14:45:00,117.7,117.8,117.69,117.73,5004.0,111.419,111.5137,111.4096,111.4474,5004.0
2020-02-10 14:50:00,117.73,117.81,117.73,117.76,5876.0,111.4474,111.5231,111.4474,111.4758,5876.0
2020-02-10 14:55:00,117.74,117.75,117.67,117.75,6148.0,111.4569,111.4664,111.3906,111.4664,6148.0
2020-02-10 15:00:00,117.75,117.89,117.73,117.83,7483.0,111.4664,111.5989,111.4474,111.5421,7483.0
2020-02-10 15:05:00,117.86,117.88,117.84,117.85,6182.0,111.5705,111.5894,111.5515,111.561,6182.0
2020-02-10 15:10:00,117.85,117.92,117.82,117.83,8478.0,111.561,111.6273,111.5326,111.5421,8478.0
2020-02-10 15:15:00,117.83,117.91,117.83,117.87,8648.0,111.5421,111.6178,111.5421,111.5799,8648.0
2020-02-10 15:20:00,117.87,117.96,117.87,117.96,8053.0,111.5799,111.6651,111.5799,111.6651,8053.0
2020-02-10 15:25:00,117.96,118.15,117.96,118.13,8305.0,111.6651,111.845,111.6651,111.8261,8305.0
2020-02-10 15:30:00,118.13,118.14,117.98,118.08,12498.0,111.8261,111.8355,111.6841,111.7787,12498.0
2020-02-10 15:35:00,118.08,118.08,117.97,117.98,11985.0,111.7787,111.7787,111.6746,111.6841,11985.0
2020-02-10 15:40:00,117.98,118.02,117.94,117.98,9820.0,111.6841,111.7219,111.6462,111.6841,9820.0
2020-02-10 15:45:00,117.97,118.07,117.9,118.06,14402.0,111.6746,111.7693,111.6083,111.7598,14402.0
2020-02-10 15:50:00,118.07,118.4,118.06,118.26,71395.0,111.7693,112.0817,111.7598,111.9491,71395.0
2020-02-10 15:55:00,118.29,118.32,118.07,118.32,129430.0,111.9775,112.0059,111.7693,112.0059,129430.0
2020-02-11 09:30:00,119.13,119.5,118.95,119.16,39440.0,112.7727,113.123,112.6023,112.8011,39440.0
2020-02-11 09:35:00,119.14,119.5,119.11,119.44,15512.0,112.7822,113.123,112.7538,113.0662,15512.0
2020-02-11 09:40:00,119.44,119.59,119.17,119.59,7874.0,113.0662,113.2082,112.8106,113.2082,7874.0
2020-02-11 09:45:00,119.58,119.61,119.44,119.61,9496.0,113.1987,113.2271,113.0662,113.2271,9496.0
2020-02-11 09:50:00,119.54,119.62,119.53,119.61,4492.0,113.1608,113.2366,113.1514,113.2271,4492.0
2020-02-11 09:55:00,119.6,119.93,119.6,119.75,18253.0,113.2176,113.53,113.2176,113.3596,18253.0
2020-02-11 10:00:00,119.78,119.87,119.7,119.73,20389.0,113.388,113.4732,113.3123,113.3407,20389.0
2020-02-11 10:05:00,119.73,119.73,119.46,119.5,29686.0,113.3407,113.3407,113.0851,113.123,29686.0
2020-02-11 10:10:00,119.53,119.8,119.52,119.73,11241.0,113.1514,113.407,113.1419,113.3407,11241.0
2020-02-11 10:15:00,119.74,119.88,119.7,119.8,6256.0,113.3502,113.4827,113.3123,113.407,6256.0
2020-02-11 10:20:00,119.81,119.88,119.75,119.84,2973.0,113.4164,113.4827,113.3596,113.4448,2973.0
2020-02-11 10:25:00,119.83,119.85,119.67,119.78,4348.0,113.4354,113.4543,113.2839,113.388,4348.0
2020-02-11 10:30:00,119.78,119.83,119.72,119.83,7548.0,113.388,113.4354,113.3312,113.4354,7548.0
2020-02-11 10:35:00,119.82,119.85,119.61,119.61,8776.0,113.4259,113.4543,113.2271,113.2271,8776.0
2020-02-11 10:40:00,119.63,119.77,119.63,119.68,4022.0,113.246,113.3786,113.246,113.2934,4022.0
2020-02-11 10:45:00,119.68,119.74,119.67,119.73,2362.0,113.2934,113.3502,113.2839,113.3407,2362.0
2020-02-11 10:50:00,119.74,119.74,119.64,119.64,6087.0,113.3502,113.3502,113.2555,113.2555,6087.0
2020-02-11 10:55:00,119.68,119.68,119.47,119.52,4198.0,113.2934,113.2934,113.0946,113.1419,4198.0
2020-02-11 11:00:00,119.57,119.65,119.4,119.4,2300.0,113.1892,113.265,113.0283,113.0283,2300.0
2020-02-11 11:05:00,119.35,119.4,119.16,119.16,5990.0,112.981,113.0283,112.8011,112.8011,5990.0
2020-02-11 11:10:00,119.16,119.16,119.02,119.07,11079.0,112.8011,112.8011,112.6686,112.7159,11079.0
2020-02-11 11:15:00,119.1,119.12,118.89,118.93,8719.0,112.7443,112.7632,112.5455,112.5834,8719.0
2020-02-11 11:20:00,118.95,118.97,118.79,118.79,12028.0,112.6023,112.6212,112.4509,112.4509,12028.0
2020-02-11 11:25:00,118.79,118.84,118.67,118.84,5349.0,112.4509,112.4982,112.3373,112.4982,5349.0
2020-02-11 11:30:00,118.85,118.86,118.74,118.84,6211.0,112.5076,112.5171,112.4035,112.4982,6211.0
2020-02-11 11:35:00,118.87,118.95,118.79,118.86,4817.0,112.5266,112.6023,112.4509,112.5171,4817.0
2020-02-11 11:40:00,118.85,119.0,118.85,119.0,5393.0,112.5076,112.6496,112.5076,112.6496,5393.0
2020-02-11 11:45:00,118.95,119.03,118.9,118.98,5486.0,112.6023,112.678,112.555,112.6307,5486.0
2020-02-11 11:50:00,118.98,119.03,118.95,119.01,2905.0,112.6307,112.678,112.6023,112.6591,2905.0
2020-02-11 11:55:00,119.02,119.08,118.98,119.06,3620.0,112.6686,112.7254,112.6307,112.7064,3620.0
2020-02-11 12:00:00,119.08,119.14,119.02,119.08,5324.0,112.7254,112.7822,112.6686,112.7254,5324.0
2020-02-11 12:05:00,119.06,119.15,119.06,119.11,3290.0,112.7064,112.7916,112.7064,112.7538,3290.0
2020-02-11 12:10:00,119.08,119.11,119.05,119.07,2788.0,112.7254,112.7538,112.697,112.7159,2788.0
2020-02-11 12:15:00,119.08,119.21,119.08,119.15,3304.0,112.7254,112.8484,112.7254,112.7916,3304.0
2020-02-11 12:20:00,119.15,119.2,119.1,119.2,3729.0,112.7916,112.839,112.7443,112.839,3729.0
2020-02-11 12:25:00,119.19,119.25,119.15,119.16,2994.0,112.8295,112.8863,112.7916,112.8011,2994.0
2020-02-11 12:30:00,119.1,119.3,119.1,119.25,2954.0,112.7443,112.9336,112.7443,112.8863,2954.0
2020-02-11 12:35:00,119.28,119.35,119.27,119.33,2672.0,112.9147,112.981,112.9052,112.962,2672.0
2020-02-11 12:40:00,119.34,119.34,119.22,119.22,4092.0,112.9715,112.9715,112.8579,112.8579,4092.0
2020-02-11 12:45:00,119.27,119.28,119.22,119.24,3455.0,112.9052,112.9147,112.8579,112.8768,3455.0
2020-02-11 12:50:00,119.21,119.21,119.15,119.18,1900.0,112.8484,112.8484,112.7916,112.82,1900.0
2020-02-11 12:55:00,119.18,119.27,119.16,119.23,3431.0,112.82,112.9052,112.8011,112.8674,3431.0
2020-02-11 13:00:00,119.26,119.39,119.23,119.37,3320.0,112.8958,113.0188,112.8674,112.9999,3320.0
2020-02-11 13:05:00,119.34,119.43,119.34,119.43,1615.0,112.9715,113.0567,112.9715,113.0567,1615.0
2020-02-11 13:10:00,119.39,119.42,119.34,119.36,2783.0,113.0188,113.0472,112.9715,112.9904,2783.0
2020-02-11 13:15:00,119.39,119.41,119.37,119.41,2287.0,113.0188,113.0378,112.9999,113.0378,2287.0
2020-02-11 13:20:00,119.41,119.42,119.32,119.36,5935.0,113.0378,113.0472,112.9526,112.9904,5935.0
2020-02-11 13:25:00,119.34,119.42,119.33,119.42,2120.0,112.9715,113.0472,112.962,113.0472,2120.0
2020-02-11 13:30:00,119.37,119.45,119.37,119.45,3500.0,112.9999,113.0756,112.9999,113.0756,3500.0
2020-02-11 13:35:00,119.44,119.46,119.39,119.45,3083.0,113.0662,113.0851,113.0188,113.0756,3083.0
2020-02-11 13:40:00,119.44,119.56,119.44,119.53,7880.0,113.0662,113.1798,113.0662,113.1514,7880.0
2020-02-11 13:45:00,119.56,119.56,119.52,119.56,3523.0,113.1798,113.1798,113.1419,113.1798,3523.0
2020-02-11 13:50:00,119.56,119.56,119.46,119.46,5661.0,113.1798,113.1798,113.0851,113.0851,5661.0
2020-02-11 13:55:00,119.45,119.55,119.42,119.55,5050.0,113.0756,113.1703,113.0472,113.1703,5050.0
2020-02-11 14:00:00,119.55,119.6,119.34,119.41,6446.0,113.1703,113.2176,112.9715,113.0378,6446.0
2020-02-11 14:05:00,119.43,119.48,119.39,119.47,4652.0,113.0567,113.104,113.0188,113.0946,4652.0
2020-02-11 14:10:00,119.5,119.54,119.49,119.51,3381.0,113.123,113.1608,113.1135,113.1324,3381.0
2020-02-11 14:15:00,119.51,119.51,119.41,119.43,11744.0,113.1324,113.1324,113.0378,113.0567,11744.0
2020-02-11 14:20:00,119.43,119.5,119.38,119.4,32733.0,113.0567,113.123,113.0094,113.0283,32733.0
2020-02-11 14:25:00,119.41,119.66,119.41,119.64,5193.0,113.0378,113.2744,113.0378,113.2555,5193.0
2020-02-11 14:30:00,119.62,119.68,119.57,119.68,4243.0,113.2366,113.2934,113.1892,113.2934,4243.0
2020-02-11 14:35:00,119.67,119.79,119.67,119.72,2610.0,113.2839,113.3975,113.2839,113.3312,2610.0
2020-02-11 14:40:00,119.74,119.74,119.63,119.65,4236.0,113.3502,113.3502,113.246,113.265,4236.0
2020-02-11 14:45:00,119.69,119.69,119.59,119.69,5810.0,113.3028,113.3028,113.2082,113.3028,5810.0
2020-02-11 14:50:00,119.69,119.74,119.63,119.68,7516.0,113.3028,113.3502,113.246,113.2934,7516.0
2020-02-11 14:55:00,119.68,119.68,119.59,119.59,5507.0,113.2934,113.2934,113.2082,113.2082,5507.0
2020-02-11 15:00:00,119.6,119.66,119.47,119.47,4654.0,113.2176,113.2744,113.0946,113.0946,4654.0
2020-02-11 15:05:00,119.48,119.63,119.46,119.48,5594.0,113.104,113.246,113.0851,113.104,5594.0
2020-02-11 15:10:00,119.48,119.48,119.42,119.47,4870.0,113.104,113.104,113.0472,113.0946,4870.0
2020-02-11 15:15:00,119.49,119.58,119.4,119.44,7384.0,113.1135,113.1987,113.0283,113.0662,7384.0
2020-02-11 15:20:00,119.42,119.56,119.42,119.54,6765.0,113.0472,113.1798,113.0472,113.1608,6765.0
2020-02-11 15:25:00,119.55,119.63,119.51,119.59,9823.0,113.1703,113.246,113.1324,113.2082,9823.0
2020-02-11 15:30:00,119.58,119.74,119.57,119.67,9203.0,113.1987,113.3502,113.1892,113.2839,9203.0
2020-02-11 15:35:00,119.7,119.73,119.59,119.61,54477.0,113.3123,113.3407,113.2082,113.2271,54477.0
2020-02-11 15:40:00,119.63,119.75,119.59,119.72,10286.0,113.246,113.3596,113.2082,113.3312,10286.0
2020-02-11 15:45:00,119.72,119.76,119.64,119.68,20904.0,113.3312,113.3691,113.2555,113.2934,20904.0
2020-02-11 15:50:00,119.69,119.85,119.6,119.82,46115.0,113.3028,113.4543,113.2176,113.4259,46115.0
2020-02-11 15:55:00,119.82,119.86,119.55,119.71,94398.0,113.4259,113.4638,113.1703,113.3218,94398.0
2020-02-12 09:30:00,120.5,120.6,119.97,120.12,45617.0,114.0696,114.1643,113.5679,113.7099,45617.0
2020-02-12 09:35:00,120.11,120.2,119.84,120.06,7173.0,113.7004,113.7856,113.4448,113.6531,7173.0
2020-02-12 09:40:00,120.03,120.4,119.92,120.4,9240.0,113.6247,113.9749,113.5205,113.9749,9240.0
2020-02-12 09:45:00,120.42,120.57,120.37,120.37,5289.0,113.9939,114.1359,113.9465,113.9465,5289.0
2020-02-12 09:50:00,120.34,120.43,120.15,120.15,9068.0,113.9181,114.0033,113.7383,113.7383,9068.0
2020-02-12 09:55:00,120.18,120.47,120.18,120.45,4462.0,113.7667,114.0412,113.7667,114.0223,4462.0
2020-02-12 10:00:00,120.45,120.51,120.05,120.05,8888.0,114.0223,114.0791,113.6436,113.6436,8888.0
2020-02-12 10:05:00,120.05,120.08,119.96,120.05,4679.0,113.6436,113.672,113.5584,113.6436,4679.0
2020-02-12 10:10:00,120.05,120.05,119.91,120.02,4350.0,113.6436,113.6436,113.5111,113.6152,4350.0
2020-02-12 10:15:00,120.03,120.21,119.92,120.14,13452.0,113.6247,113.7951,113.5205,113.7288,13452.0
2020-02-12 10:20:00,120.22,120.22,120.04,120.15,3749.0,113.8045,113.8045,113.6341,113.7383,3749.0
2020-02-12 10:25:00,120.16,120.19,120.08,120.15,8024.0,113.7477,113.7761,113.672,113.7383,8024.0
2020-02-12 10:30:00,120.15,120.24,119.99,119.99,6165.0,113.7383,113.8235,113.5868,113.5868,6165.0
2020-02-12 10:35:00,120.01,120.25,120.0,120.18,12933.0,113.6057,113.8329,113.5963,113.7667,12933.0
2020-02-12 10:40:00,120.16,120.17,120.0,120.02,7793.0,113.7477,113.7572,113.5963,113.6152,7793.0
2020-02-12 10:45:00,120.02,120.08,119.78,119.8,7738.0,113.6152,113.672,113.388,113.407,7738.0
2020-02-12 10:50:00,119.86,120.01,119.84,120.0,4617.0,113.4638,113.6057,113.4448,113.5963,4617.0
2020-02-12 10:55:00,119.96,120.02,119.87,119.94,5937.0,113.5584,113.6152,113.4732,113.5395,5937.0
2020-02-12 11:00:00,119.94,119.94,119.67,119.86,6964.0,113.5395,113.5395,113.2839,113.4638,6964.0
2020-02-12 11:05:00,119.84,120.02,119.84,119.96,7510.0,113.4448,113.6152,113.4448,113.5584,7510.0
2020-02-12 11:10:00,119.98,120.05,119.92,120.0,6353.0,113.5773,113.6436,113.5205,113.5963,6353.0
2020-02-12 11:15:00,120.0,120.13,119.98,120.12,4067.0,113.5963,113.7193,113.5773,113.7099,4067.0
2020-02-12 11:20:00,120.15,120.24,120.12,120.21,6736.0,113.7383,113.8235,113.7099,113.7951,6736.0
2020-02-12 11:25:00,120.2,120.44,120.17,120.41,11402.0,113.7856,114.0128,113.7572,113.9844,11402.0
2020-02-12 11:30:00,120.38,120.38,120.19,120.25,7375.0,113.956,113.956,113.7761,113.8329,7375.0
2020-02-12 11:35:00,120.29,120.4,120.29,120.39,8752.0,113.8708,113.9749,113.8708,113.9655,8752.0
2020-02-12 11:40:00,120.39,120.39,120.21,120.3,4609.0,113.9655,113.9655,113.7951,113.8803,4609.0
2020-02-12 11:45:00,120.27,120.42,120.25,120.34,6799.0,113.8519,113.9939,113.8329,113.9181,6799.0
2020-02-12 11:50:00,120.35,120.4,120.28,120.38,3600.0,113.9276,113.9749,113.8613,113.956,3600.0
2020-02-12 11:55:00,120.38,120.39,120.25,120.29,3900.0,113.956,113.9655,113.8329,113.8708,3900.0
2020-02-12 12:00:00,120.31,120.34,120.23,120.32,7087.0,113.8897,113.9181,113.814,113.8992,7087.0
2020-02-12 12:05:00,120.34,120.37,120.28,120.31,5884.0,113.9181,113.9465,113.8613,113.8897,5884.0
2020-02-12 12:10:00,120.28,120.32,120.22,120.28,5567.0,113.8613,113.8992,113.8045,113.8613,5567.0
2020-02-12 12:15:00,120.25,120.35,120.23,120.32,3700.0,113.8329,113.9276,113.814,113.8992,3700.0
2020-02-12 12:20:00,120.33,120.35,120.23,120.28,4098.0,113.9087,113.9276,113.814,113.8613,4098.0
2020-02-12 12:25:00,120.28,120.39,120.25,120.29,5100.0,113.8613,113.9655,113.8329,113.8708,5100.0
2020-02-12 12:30:00,120.32,120.39,120.26,120.35,6720.0,113.8992,113.9655,113.8424,113.9276,6720.0
2020-02-12 12:35:00,120.39,120.45,120.35,120.4,5338.0,113.9655,114.0223,113.9276,113.9749,5338.0
2020-02-12 12:40:00,120.42,120.44,120.35,120.37,5151.0,113.9939,114.0128,113.9276,113.9465,5151.0
2020-02-12 12:45:00,120.35,120.48,120.35,120.44,3157.0,113.9276,114.0507,113.9276,114.0128,3157.0
2020-02-12 12:50:00,120.46,120.51,120.36,120.36,7124.0,114.0317,114.0791,113.9371,113.9371,7124.0
2020-02-12 12:55:00,120.4,120.4,120.34,120.37,2600.0,113.9749,113.9749,113.9181,113.9465,2600.0
2020-02-12 13:00:00,120.35,120.35,120.27,120.31,4255.0,113.9276,113.9276,113.8519,113.8897,4255.0
2020-02-12 13:05:00,120.32,120.39,120.29,120.39,6195.0,113.8992,113.9655,113.8708,113.9655,6195.0
2020-02-12 13:10:00,120.39,120.4,120.33,120.38,4706.0,113.9655,113.9749,113.9087,113.956,4706.0
2020-02-12 13:15:00,120.36,120.44,120.3,120.38,5704.0,113.9371,114.0128,113.8803,113.956,5704.0
2020-02-12 13:20:00,120.37,120.39,120.3,120.33,3600.0,113.9465,113.9655,113.8803,113.9087,3600.0
2020-02-12 13:25:00,120.33,120.35,120.3,120.34,3650.0,113.9087,113.9276,113.8803,113.9181,3650.0
2020-02-12 13:30:00,120.33,120.4,120.33,120.37,8355.0,113.9087,113.9749,113.9087,113.9465,8355.0
2020-02-12 13:35:00,120.35,120.47,120.35,120.38,6656.0,113.9276,114.0412,113.9276,113.956,6656.0
2020-02-12 13:40:00,120.39,120.43,120.36,120.36,4109.0,113.9655,114.0033,113.9371,113.9371,4109.0
2020-02-12 13:45:00,120.36,120.39,120.33,120.34,5404.0,113.9371,113.9655,113.9087,113.9181,5404.0
2020-02-12 13:50:00,120.36,120.41,120.34,120.39,7184.0,113.9371,113.9844,113.9181,113.9655,7184.0
2020-02-12 13:55:00,120.38,120.46,120.36,120.42,7316.0,113.956,114.0317,113.9371,113.9939,7316.0
2020-02-12 14:00:00,120.39,120.42,120.32,120.38,8965.0,113.9655,113.9939,113.8992,113.956,8965.0
2020-02-12 14:05:00,120.38,120.44,120.34,120.44,8949.0,113.956,114.0128,113.9181,114.0128,8949.0
2020-02-12 14:10:00,120.45,120.48,120.39,120.4,4188.0,114.0223,114.0507,113.9655,113.9749,4188.0
2020-02-12 14:15:00,120.41,120.42,120.34,120.37,9704.0,113.9844,113.9939,113.9181,113.9465,9704.0
2020-02-12 14:20:00,120.38,120.41,120.35,120.37,6018.0,113.956,113.9844,113.9276,113.9465,6018.0
2020-02-12 14:25:00,120.38,120.41,120.33,120.38,7909.0,113.956,113.9844,113.9087,113.956,7909.0
2020-02-12 14:30:00,120.38,120.44,120.36,120.44,4163.0,113.956,114.0128,113.9371,114.0128,4163.0
2020-02-12 14:35:00,120.44,120.45,120.41,120.43,3861.0,114.0128,114.0223,113.9844,114.0033,3861.0
2020-02-12 14:40:00,120.42,120.44,120.36,120.44,69591.0,113.9939,114.0128,113.9371,114.0128,69591.0
2020-02-12 14:45:00,120.44,120.44,120.24,120.28,16073.0,114.0128,114.0128,113.8235,113.8613,16073.0
2020-02-12 14:50:00,120.28,120.29,120.12,120.13,6160.0,113.8613,113.8708,113.7099,113.7193,6160.0
2020-02-12 14:55:00,120.12,120.13,120.0,120.02,12563.0,113.7099,113.7193,113.5963,113.6152,12563.0
2020-02-12 15:00:00,120.03,120.16,120.01,120.14,9336.0,113.6247,113.7477,113.6057,113.7288,9336.0
2020-02-12 15:05:00,120.13,120.25,120.13,120.16,8400.0,113.7193,113.8329,113.7193,113.7477,8400.0
2020-02-12 15:10:00,120.16,120.16,120.06,120.09,8776.0,113.7477,113.7477,113.6531,113.6815,8776.0
2020-02-12 15:15:00,120.09,120.16,120.06,120.16,9085.0,113.6815,113.7477,113.6531,113.7477,9085.0
2020-02-12 15:20:00,120.17,120.31,120.13,120.25,8480.0,113.7572,113.8897,113.7193,113.8329,8480.0
2020-02-12 15:25:00,120.26,120.31,120.18,120.18,14309.0,113.8424,113.8897,113.7667,113.7667,14309.0
2020-02-12 15:30:00,120.19,120.2,120.03,120.12,13635.0,113.7761,113.7856,113.6247,113.7099,13635.0
2020-02-12 15:35:00,120.15,120.15,120.06,120.12,11461.0,113.7383,113.7383,113.6531,113.7099,11461.0
2020-02-12 15:40:00,120.11,120.11,120.05,120.07,13354.0,113.7004,113.7004,113.6436,113.6625,13354.0
2020-02-12 15:45:00,120.05,120.06,119.98,120.0,20125.0,113.6436,113.6531,113.5773,113.5963,20125.0
2020-02-12 15:50:00,120.01,120.18,119.98,120.16,56353.0,113.6057,113.7667,113.5773,113.7477,56353.0
2020-02-12 15:55:00,120.13,120.13,119.88,120.07,92890.0,113.7193,113.7193,113.4827,113.6625,92890.0
2020-02-13 09:30:00,119.75,119.98,119.69,119.82,18729.0,113.3596,113.5773,113.3028,113.4259,18729.0
2020-02-13 09:35:00,119.82,119.9,119.56,119.62,14333.0,113.4259,113.5016,113.1798,113.2366,14333.0
2020-02-13 09:40:00,119.62,119.69,119.49,119.57,3300.0,113.2366,113.3028,113.1135,113.1892,3300.0
2020-02-13 09:45:00,119.63,119.72,119.58,119.61,3400.0,113.246,113.3312,113.1987,113.2271,3400.0
2020-02-13 09:50:00,119.68,120.0,119.68,119.9,3217.0,113.2934,113.5963,113.2934,113.5016,3217.0
2020-02-13 09:55:00,119.94,119.97,119.48,119.52,8242.0,113.5395,113.5679,113.104,113.1419,8242.0
2020-02-13 10:00:00,119.64,119.71,119.55,119.55,6891.0,113.2555,113.3218,113.1703,113.1703,6891.0
2020-02-13 10:05:00,119.54,119.8,119.49,119.8,4500.0,113.1608,113.407,113.1135,113.407,4500.0
2020-02-13 10:10:00,119.81,120.13,119.81,120.08,6180.0,113.4164,113.7193,113.4164,113.672,6180.0
2020-02-13 10:15:00,120.08,120.09,119.93,120.09,6371.0,113.672,113.6815,113.53,113.6815,6371.0
2020-02-13 10:20:00,120.07,120.11,119.91,120.01,4388.0,113.6625,113.7004,113.5111,113.6057,4388.0
2020-02-13 10:25:00,119.94,120.05,119.87,119.87,11670.0,113.5395,113.6436,113.4732,113.4732,11670.0
2020-02-13 10:30:00,119.83,119.9,119.79,119.87,26630.0,113.4354,113.5016,113.3975,113.4732,26630.0
2020-02-13 10:35:00,119.84,120.06,119.84,119.99,4231.0,113.4448,113.6531,113.4448,113.5868,4231.0
2020-02-13 10:40:00,120.01,120.24,120.0,120.16,5151.0,113.6057,113.8235,113.5963,113.7477,5151.0
2020-02-13 10:45:00,120.09,120.34,120.07,120.34,2943.0,113.6815,113.9181,113.6625,113.9181,2943.0
2020-02-13 10:50:00,120.32,120.36,120.18,120.24,3972.0,113.8992,113.9371,113.7667,113.8235,3972.0
2020-02-13 10:55:00,120.16,120.19,120.09,120.12,7277.0,113.7477,113.7761,113.6815,113.7099,7277.0
2020-02-13 11:00:00,120.1,120.11,120.03,120.05,3534.0,113.6909,113.7004,113.6247,113.6436,3534.0
2020-02-13 11:05:00,120.07,120.08,119.95,120.04,5466.0,113.6625,113.672,113.5489,113.6341,5466.0
2020-02-13 11:10:00,120.04,120.05,119.86,119.86,3107.0,113.6341,113.6436,113.4638,113.4638,3107.0
2020-02-13 11:15:00,119.9,119.91,119.8,119.89,4787.0,113.5016,113.5111,113.407,113.4922,4787.0
2020-02-13 11:20:00,119.95,120.01,119.86,119.87,8445.0,113.5489,113.6057,113.4638,113.4732,8445.0
2020-02-13 11:25:00,119.93,120.04,119.89,120.04,2900.0,113.53,113.6341,113.4922,113.6341,2900.0
2020-02-13 11:30:00,119.98,120.11,119.98,120.06,11109.0,113.5773,113.7004,113.5773,113.6531,11109.0
2020-02-13 11:35:00,120.05,120.09,119.99,120.05,3456.0,113.6436,113.6815,113.5868,113.6436,3456.0
2020-02-13 11:40:00,120.01,120.05,119.89,119.93,4802.0,113.6057,113.6436,113.4922,113.53,4802.0
2020-02-13 11:45:00,119.93,119.93,119.83,119.88,3192.0,113.53,113.53,113.4354,113.4827,3192.0
2020-02-13 11:50:00,119.86,119.88,119.72,119.72,6390.0,113.4638,113.4827,113.3312,113.3312,6390.0
2020-02-13 11:55:00,119.74,119.78,119.73,119.75,2072.0,113.3502,113.388,113.3407,113.3596,2072.0
2020-02-13 12:00:00,119.75,119.78,119.7,119.76,4399.0,113.3596,113.388,113.3123,113.3691,4399.0
2020-02-13 12:05:00,119.75,119.93,119.74,119.93,5122.0,113.3596,113.53,113.3502,113.53,5122.0
2020-02-13 12:10:00,119.91,119.94,119.82,119.82,3100.0,113.5111,113.5395,113.4259,113.4259,3100.0
2020-02-13 12:15:00,119.84,119.93,119.84,119.92,6677.0,113.4448,113.53,113.4448,113.5205,6677.0
2020-02-13 12:20:00,119.92,119.94,119.87,119.93,2300.0,113.5205,113.5395,113.4732,113.53,2300.0
2020-02-13 12:25:00,119.96,119.96,119.82,119.85,2915.0,113.5584,113.5584,113.4259,113.4543,2915.0
2020-02-13 12:30:00,119.85,119.91,119.83,119.84,4272.0,113.4543,113.5111,113.4354,113.4448,4272.0
2020-02-13 12:35:00,119.86,119.9,119.86,119.89,600.0,113.4638,113.5016,113.4638,113.4922,600.0
2020-02-13 12:40:00,119.88,119.9,119.78,119.8,3100.0,113.4827,113.5016,113.388,113.407,3100.0
2020-02-13 12:45:00,119.79,119.99,119.79,119.99,2715.0,113.3975,113.5868,113.3975,113.5868,2715.0
2020-02-13 12:50:00,120.0,120.04,120.0,120.04,1123.0,113.5963,113.6341,113.5963,113.6341,1123.0
2020-02-13 12:55:00,120.04,120.08,119.87,119.87,1500.0,113.6341,113.672,113.4732,113.4732,1500.0
2020-02-13 13:00:00,119.86,119.87,119.79,119.81,7360.0,113.4638,113.4732,113.3975,113.4164,7360.0
2020-02-13 13:05:00,119.78,119.78,119.6,119.61,6518.0,113.388,113.388,113.2176,113.2271,6518.0
2020-02-13 13:10:00,119.54,119.71,119.54,119.69,3312.0,113.1608,113.3218,113.1608,113.3028,3312.0
2020-02-13 13:15:00,119.69,119.8,119.67,119.8,4118.0,113.3028,113.407,113.2839,113.407,4118.0
2020-02-13 13:20:00,119.82,119.92,119.81,119.91,3550.0,113.4259,113.5205,113.4164,113.5111,3550.0
2020-02-13 13:25:00,119.94,120.05,119.93,120.05,3561.0,113.5395,113.6436,113.53,113.6436,3561.0
2020-02-13 13:30:00,120.03,120.12,120.01,120.12,6823.0,113.6247,113.7099,113.6057,113.7099,6823.0
2020-02-13 13:35:00,120.12,120.16,120.07,120.16,2303.0,113.7099,113.7477,113.6625,113.7477,2303.0
2020-02-13 13:40:00,120.17,120.29,120.15,120.2,2771.0,113.7572,113.8708,113.7383,113.7856,2771.0
2020-02-13 13:45:00,120.21,120.44,120.21,120.44,2250.0,113.7951,114.0128,113.7951,114.0128,2250.0
2020-02-13 13:50:00,120.45,120.45,120.32,120.32,3671.0,114.0223,114.0223,113.8992,113.8992,3671.0
2020-02-13 13:55:00,120.34,120.46,120.34,120.4,4567.0,113.9181,114.0317,113.9181,113.9749,4567.0
2020-02-13 14:00:00,120.46,120.53,120.45,120.51,3024.0,114.0317,114.098,114.0223,114.0791,3024.0
2020-02-13 14:05:00,120.52,120.52,120.32,120.34,5069.0,114.0885,114.0885,113.8992,113.9181,5069.0
2020-02-13 14:10:00,120.32,120.5,120.29,120.5,3202.0,113.8992,114.0696,113.8708,114.0696,3202.0
2020-02-13 14:15:00,120.47,120.52,120.46,120.5,4520.0,114.0412,114.0885,114.0317,114.0696,4520.0
2020-02-13 14:20:00,120.51,120.56,120.49,120.49,2719.0,114.0791,114.1264,114.0601,114.0601,2719.0
2020-02-13 14:25:00,120.46,120.53,120.46,120.46,4630.0,114.0317,114.098,114.0317,114.0317,4630.0
2020-02-13 14:30:00,120.49,120.6,120.47,120.6,5206.0,114.0601,114.1643,114.0412,114.1643,5206.0
2020-02-13 14:35:00,120.61,120.61,120.52,120.55,4521.0,114.1737,114.1737,114.0885,114.1169,4521.0
2020-02-13 14:40:00,120.55,120.55,120.45,120.45,3431.0,114.1169,114.1169,114.0223,114.0223,3431.0
2020-02-13 14:45:00,120.46,120.54,120.45,120.51,2700.0,114.0317,114.1075,114.0223,114.0791,2700.0
2020-02-13 14:50:00,120.53,120.63,120.52,120.6,6445.0,114.098,114.1927,114.0885,114.1643,6445.0
2020-02-13 14:55:00,120.6,120.63,120.56,120.62,4100.0,114.1643,114.1927,114.1264,114.1832,4100.0
2020-02-13 15:00:00,120.62,120.62,120.42,120.46,2300.0,114.1832,114.1832,113.9939,114.0317,2300.0
2020-02-13 15:05:00,120.46,120.55,120.43,120.55,4190.0,114.0317,114.1169,114.0033,114.1169,4190.0
2020-02-13 15:10:00,120.53,120.53,120.43,120.47,3330.0,114.098,114.098,114.0033,114.0412,3330.0
2020-02-13 15:15:00,120.47,120.55,120.47,120.51,4800.0,114.0412,114.1169,114.0412,114.0791,4800.0
2020-02-13 15:20:00,120.51,120.59,120.51,120.53,5193.0,114.0791,114.1548,114.0791,114.098,5193.0
2020-02-13 15:25:00,120.54,120.57,120.47,120.5,4594.0,114.1075,114.1359,114.0412,114.0696,4594.0
2020-02-13 15:30:00,120.51,120.52,120.45,120.51,8633.0,114.0791,114.0885,114.0223,114.0791,8633.0
2020-02-13 15:35:00,120.5,120.51,120.43,120.44,7321.0,114.0696,114.0791,114.0033,114.0128,7321.0
2020-02-13 15:40:00,120.43,120.48,120.37,120.43,4998.0,114.0033,114.0507,113.9465,114.0033,4998.0
2020-02-13 15:45:00,120.43,120.59,120.35,120.59,9478.0,114.0033,114.1548,113.9276,114.1548,9478.0
2020-02-13 15:50:00,120.64,120.74,120.6,120.73,43308.0,114.2021,114.2968,114.1643,114.2873,43308.0
2020-02-13 15:55:00,120.74,120.75,120.43,120.6,81996.0,114.2968,114.3063,114.0033,114.1643,81996.0
2020-02-14 09:30:00,120.91,121.15,120.68,121.12,18369.0,114.4577,114.6849,114.24,114.6565,18369.0
2020-02-14 09:35:00,121.12,121.13,120.77,120.81,7511.0,114.6565,114.666,114.3252,114.3631,7511.0
2020-02-14 09:40:00,120.81,121.13,120.81,121.12,7096.0,114.3631,114.666,114.3631,114.6565,7096.0
2020-02-14 09:45:00,121.14,121.33,121.0,121.0,7149.0,114.6754,114.8553,114.5429,114.5429,7149.0
2020-02-14 09:50:00,121.0,121.2,120.99,121.08,1508.0,114.5429,114.7322,114.5334,114.6186,1508.0
2020-02-14 09:55:00,121.07,121.11,120.94,121.03,4130.0,114.6092,114.647,114.4861,114.5713,4130.0
2020-02-14 10:00:00,121.01,121.07,120.9,120.97,5957.0,114.5524,114.6092,114.4483,114.5145,5957.0
2020-02-14 10:05:00,120.94,121.08,120.93,121.08,2500.0,114.4861,114.6186,114.4767,114.6186,2500.0
2020-02-14 10:10:00,121.09,121.12,121.02,121.07,2592.0,114.6281,114.6565,114.5618,114.6092,2592.0
2020-02-14 10:15:00,121.08,121.08,120.91,121.07,3187.0,114.6186,114.6186,114.4577,114.6092,3187.0
2020-02-14 10:20:00,121.11,121.21,121.07,121.15,3121.0,114.647,114.7417,114.6092,114.6849,3121.0
2020-02-14 10:25:00,121.17,121.25,121.14,121.15,2645.0,114.7038,114.7796,114.6754,114.6849,2645.0
2020-02-14 10:30:00,121.18,121.21,121.13,121.13,2500.0,114.7133,114.7417,114.666,114.666,2500.0
2020-02-14 10:35:00,121.08,121.15,121.05,121.05,2813.0,114.6186,114.6849,114.5902,114.5902,2813.0
2020-02-14 10:40:00,121.11,121.16,121.05,121.14,3035.0,114.647,114.6944,114.5902,114.6754,3035.0
2020-02-14 10:45:00,121.14,121.2,121.1,121.19,2928.0,114.6754,114.7322,114.6376,114.7228,2928.0
2020-02-14 10:50:00,121.13,121.19,121.01,121.01,2556.0,114.666,114.7228,114.5524,114.5524,2556.0
2020-02-14 10:55:00,121.02,121.12,120.94,121.09,5242.0,114.5618,114.6565,114.4861,114.6281,5242.0
2020-02-14 11:00:00,121.09,121.17,121.03,121.17,3548.0,114.6281,114.7038,114.5713,114.7038,3548.0
2020-02-14 11:05:00,121.13,121.26,121.1,121.24,2600.0,114.666,114.789,114.6376,114.7701,2600.0
2020-02-14 11:10:00,121.21,121.39,121.2,121.39,2349.0,114.7417,114.9121,114.7322,114.9121,2349.0
2020-02-14 11:15:00,121.4,121.59,121.4,121.59,2570.0,114.9216,115.1014,114.9216,115.1014,2570.0
2020-02-14 11:20:00,121.57,121.59,121.49,121.55,5207.0,115.0825,115.1014,115.0068,115.0636,5207.0
2020-02-14 11:25:00,121.59,121.62,121.4,121.42,4753.0,115.1014,115.1298,114.9216,114.9405,4753.0
2020-02-14 11:30:00,121.46,121.49,121.34,121.38,3759.0,114.9784,115.0068,114.8648,114.9026,3759.0
2020-02-14 11:35:00,121.34,121.41,121.24,121.26,9527.0,114.8648,114.931,114.7701,114.789,9527.0
2020-02-14 11:40:00,121.23,121.3,121.22,121.26,3025.0,114.7606,114.8269,114.7512,114.789,3025.0
2020-02-14 11:45:00,121.24,121.36,121.24,121.35,3344.0,114.7701,114.8837,114.7701,114.8742,3344.0
2020-02-14 11:50:00,121.28,121.29,121.2,121.29,2659.0,114.808,114.8174,114.7322,114.8174,2659.0
2020-02-14 11:55:00,121.29,121.42,121.28,121.37,3085.0,114.8174,114.9405,114.808,114.8932,3085.0
2020-02-14 12:00:00,121.37,121.39,121.24,121.25,4488.0,114.8932,114.9121,114.7701,114.7796,4488.0
2020-02-14 12:05:00,121.27,121.28,121.17,121.24,2853.0,114.7985,114.808,114.7038,114.7701,2853.0
2020-02-14 12:10:00,121.26,121.32,121.2,121.21,2078.0,114.789,114.8458,114.7322,114.7417,2078.0
2020-02-14 12:15:00,121.22,121.22,121.09,121.1,2260.0,114.7512,114.7512,114.6281,114.6376,2260.0
2020-02-14 12:20:00,121.1,121.2,121.04,121.11,3831.0,114.6376,114.7322,114.5808,114.647,3831.0
2020-02-14 12:25:00,121.11,121.17,121.11,121.12,1555.0,114.647,114.7038,114.647,114.6565,1555.0
2020-02-14 12:30:00,121.19,121.21,121.15,121.21,2202.0,114.7228,114.7417,114.6849,114.7417,2202.0
2020-02-14 12:35:00,121.18,121.19,121.14,121.15,2001.0,114.7133,114.7228,114.6754,114.6849,2001.0
2020-02-14 12:40:00,121.16,121.16,121.05,121.05,3461.0,114.6944,114.6944,114.5902,114.5902,3461.0
2020-02-14 12:45:00,121.05,121.05,120.97,120.98,3651.0,114.5902,114.5902,114.5145,114.524,3651.0
2020-02-14 12:50:00,120.98,121.09,120.98,121.04,6075.0,114.524,114.6281,114.524,114.5808,6075.0
2020-02-14 12:55:00,121.04,121.08,120.97,121.05,5822.0,114.5808,114.6186,114.5145,114.5902,5822.0
2020-02-14 13:00:00,121.04,121.13,121.03,121.1,2778.0,114.5808,114.666,114.5713,114.6376,2778.0
2020-02-14 13:05:00,121.13,121.13,120.93,120.93,23763.0,114.666,114.666,114.4767,114.4767,23763.0
2020-02-14 13:10:00,120.93,121.05,120.93,120.98,2929.0,114.4767,114.5902,114.4767,114.524,2929.0
2020-02-14 13:15:00,120.95,120.95,120.81,120.86,3223.0,114.4956,114.4956,114.3631,114.4104,3223.0
2020-02-14 13:20:00,120.85,120.93,120.81,120.93,4120.0,114.4009,114.4767,114.3631,114.4767,4120.0
2020-02-14 13:25:00,120.92,120.96,120.89,120.9,3069.0,114.4672,114.5051,114.4388,114.4483,3069.0
2020-02-14 13:30:00,120.88,120.94,120.88,120.94,3604.0,114.4293,114.4861,114.4293,114.4861,3604.0
2020-02-14 13:35:00,121.0,121.0,120.92,121.0,4556.0,114.5429,114.5429,114.4672,114.5429,4556.0
2020-02-14 13:40:00,120.97,121.04,120.95,121.04,10395.0,114.5145,114.5808,114.4956,114.5808,10395.0
2020-02-14 13:45:00,121.04,121.04,120.98,121.0,3027.0,114.5808,114.5808,114.524,114.5429,3027.0
2020-02-14 13:50:00,121.0,121.03,120.95,120.95,2132.0,114.5429,114.5713,114.4956,114.4956,2132.0
2020-02-14 13:55:00,120.96,121.0,120.9,120.97,6554.0,114.5051,114.5429,114.4483,114.5145,6554.0
2020-02-14 14:00:00,120.98,121.1,120.98,121.1,3183.0,114.524,114.6376,114.524,114.6376,3183.0
2020-02-14 14:05:00,121.1,121.14,121.09,121.11,2265.0,114.6376,114.6754,114.6281,114.647,2265.0
2020-02-14 14:10:00,121.2,121.26,121.14,121.15,2314.0,114.7322,114.789,114.6754,114.6849,2314.0
2020-02-14 14:15:00,121.15,121.15,121.0,121.02,3167.0,114.6849,114.6849,114.5429,114.5618,3167.0
2020-02-14 14:20:00,121.02,121.21,121.02,121.18,4753.0,114.5618,114.7417,114.5618,114.7133,4753.0
2020-02-14 14:25:00,121.2,121.32,121.2,121.29,2871.0,114.7322,114.8458,114.7322,114.8174,2871.0
2020-02-14 14:30:00,121.29,121.29,121.12,121.23,8348.0,114.8174,114.8174,114.6565,114.7606,8348.0
2020-02-14 14:35:00,121.29,121.35,121.27,121.34,4091.0,114.8174,114.8742,114.7985,114.8648,4091.0
2020-02-14 14:40:00,121.32,121.32,121.21,121.22,2569.0,114.8458,114.8458,114.7417,114.7512,2569.0
2020-02-14 14:45:00,121.21,121.21,121.03,121.06,7575.0,114.7417,114.7417,114.5713,114.5997,7575.0
2020-02-14 14:50:00,121.04,121.11,120.99,120.99,3245.0,114.5808,114.647,114.5334,114.5334,3245.0
2020-02-14 14:55:00,121.0,121.11,121.0,121.11,3783.0,114.5429,114.647,114.5429,114.647,3783.0
2020-02-14 15:00:00,121.09,121.11,121.03,121.04,2475.0,114.6281,114.647,114.5713,114.5808,2475.0
2020-02-14 15:05:00,121.05,121.08,121.01,121.06,4083.0,114.5902,114.6186,114.5524,114.5997,4083.0
2020-02-14 15:10:00,121.09,121.1,120.91,121.0,4171.0,114.6281,114.6376,114.4577,114.5429,4171.0
2020-02-14 15:15:00,121.04,121.04,120.96,121.0,4294.0,114.5808,114.5808,114.5051,114.5429,4294.0
2020-02-14 15:20:00,121.01,121.08,121.0,121.06,6162.0,114.5524,114.6186,114.5429,114.5997,6162.0
2020-02-14 15:25:00,121.04,121.09,121.04,121.06,6362.0,114.5808,114.6281,114.5808,114.5997,6362.0
2020-02-14 15:30:00,121.06,121.15,121.04,121.11,7401.0,114.5997,114.6849,114.5808,114.647,7401.0
2020-02-14 15:35:00,121.11,121.17,121.06,121.1,9871.0,114.647,114.7038,114.5997,114.6376,9871.0
2020-02-14 15:40:00,121.11,121.13,121.09,121.1,5438.0,114.647,114.666,114.6281,114.6376,5438.0
2020-02-14 15:45:00,121.11,121.3,121.1,121.28,12224.0,114.647,114.8269,114.6376,114.808,12224.0
2020-02-14 15:50:00,121.3,121.97,121.3,121.88,102829.0,114.8269,115.4612,114.8269,115.376,102829.0
2020-02-14 15:55:00,121.87,121.89,121.67,121.85,174665.0,115.3665,115.3854,115.1772,115.3476,174665.0
2020-02-18 09:30:00,121.58,121.74,121.02,121.27,33166.0,115.092,115.2434,114.5618,114.7985,33166.0
2020-02-18 09:35:00,121.48,121.66,121.2,121.53,17861.0,114.9973,115.1677,114.7322,115.0446,17861.0
2020-02-18 09:40:00,121.54,121.91,121.54,121.78,8390.0,115.0541,115.4044,115.0541,115.2813,8390.0
2020-02-18 09:45:00,121.89,122.29,121.79,122.26,12056.0,115.3854,115.7641,115.2908,115.7357,12056.0
2020-02-18 09:50:00,122.22,122.28,122.07,122.24,3507.0,115.6978,115.7546,115.5558,115.7167,3507.0
2020-02-18 09:55:00,122.23,122.39,122.18,122.31,5087.0,115.7073,115.8587,115.6599,115.783,5087.0
2020-02-18 10:00:00,122.3,122.37,122.21,122.32,9720.0,115.7735,115.8398,115.6883,115.7925,9720.0
2020-02-18 10:05:00,122.35,122.41,122.23,122.27,8582.0,115.8209,115.8777,115.7073,115.7451,8582.0
2020-02-18 10:10:00,122.29,122.49,122.28,122.38,4737.0,115.7641,115.9534,115.7546,115.8493,4737.0
2020-02-18 10:15:00,122.33,122.33,122.19,122.33,6929.0,115.8019,115.8019,115.6694,115.8019,6929.0
2020-02-18 10:20:00,122.33,122.38,122.25,122.29,9073.0,115.8019,115.8493,115.7262,115.7641,9073.0
2020-02-18 10:25:00,122.35,122.56,122.32,122.32,26069.0,115.8209,116.0197,115.7925,115.7925,26069.0
2020-02-18 10:30:00,122.32,122.35,122.2,122.3,7439.0,115.7925,115.8209,115.6789,115.7735,7439.0
2020-02-18 10:35:00,122.29,122.47,122.24,122.47,8970.0,115.7641,115.9345,115.7167,115.9345,8970.0
2020-02-18 10:40:00,122.47,122.52,122.35,122.44,6970.0,115.9345,115.9818,115.8209,115.9061,6970.0
2020-02-18 10:45:00,122.38,122.46,122.38,122.42,3880.0,115.8493,115.925,115.8493,115.8871,3880.0
2020-02-18 10:50:00,122.48,122.78,122.37,122.77,17270.0,115.9439,116.2279,115.8398,116.2185,17270.0
2020-02-18 10:55:00,122.78,122.92,122.74,122.87,13907.0,116.2279,116.3605,116.1901,116.3131,13907.0
2020-02-18 11:00:00,122.91,123.01,122.82,122.85,7569.0,116.351,116.4457,116.2658,116.2942,7569.0
2020-02-18 11:05:00,122.83,122.88,122.66,122.79,5140.0,116.2753,116.3226,116.1143,116.2374,5140.0
2020-02-18 11:10:00,122.77,122.77,122.63,122.66,7631.0,116.2185,116.2185,116.0859,116.1143,7631.0
2020-02-18 11:15:00,122.65,122.78,122.56,122.64,8610.0,116.1049,116.2279,116.0197,116.0954,8610.0
2020-02-18 11:20:00,122.64,122.76,122.59,122.63,17609.0,116.0954,116.209,116.0481,116.0859,17609.0
2020-02-18 11:25:00,122.61,122.68,122.51,122.58,5872.0,116.067,116.1333,115.9723,116.0386,5872.0
2020-02-18 11:30:00,122.72,122.83,122.6,122.6,5600.0,116.1711,116.2753,116.0575,116.0575,5600.0
2020-02-18 11:35:00,122.6,122.67,122.46,122.46,3863.0,116.0575,116.1238,115.925,115.925,3863.0
2020-02-18 11:40:00,122.49,122.49,122.31,122.38,11620.0,115.9534,115.9534,115.783,115.8493,11620.0
2020-02-18 11:45:00,122.36,122.46,122.36,122.4,7553.0,115.8303,115.925,115.8303,115.8682,7553.0
2020-02-18 11:50:00,122.42,122.53,122.42,122.53,7315.0,115.8871,115.9913,115.8871,115.9913,7315.0
2020-02-18 11:55:00,122.5,122.6,122.43,122.51,5732.0,115.9629,116.0575,115.8966,115.9723,5732.0
2020-02-18 12:00:00,122.55,122.62,122.44,122.45,8583.0,116.0102,116.0765,115.9061,115.9155,8583.0
2020-02-18 12:05:00,122.44,122.52,122.41,122.44,7027.0,115.9061,115.9818,115.8777,115.9061,7027.0
2020-02-18 12:10:00,122.48,122.64,122.4,122.4,6197.0,115.9439,116.0954,115.8682,115.8682,6197.0
2020-02-18 12:15:00,122.42,122.48,122.31,122.36,6444.0,115.8871,115.9439,115.783,115.8303,6444.0
2020-02-18 12:20:00,122.37,122.46,122.34,122.36,11808.0,115.8398,115.925,115.8114,115.8303,11808.0
2020-02-18 12:25:00,122.31,122.46,122.24,122.37,6700.0,115.783,115.925,115.7167,115.8398,6700.0
2020-02-18 12:30:00,122.42,122.57,122.41,122.48,5362.0,115.8871,116.0291,115.8777,115.9439,5362.0
2020-02-18 12:35:00,122.48,122.53,122.41,122.44,7602.0,115.9439,115.9913,115.8777,115.9061,7602.0
2020-02-18 12:40:00,122.45,122.54,122.41,122.48,4379.0,115.9155,116.0007,115.8777,115.9439,4379.0
2020-02-18 12:45:00,122.5,122.53,122.4,122.5,5100.0,115.9629,115.9913,115.8682,115.9629,5100.0
2020-02-18 12:50:00,122.5,122.53,122.37,122.48,5000.0,115.9629,115.9913,115.8398,115.9439,5000.0
2020-02-18 12:55:00,122.44,122.53,122.44,122.53,3620.0,115.9061,115.9913,115.9061,115.9913,3620.0
2020-02-18 13:00:00,122.53,122.58,122.5,122.5,3400.0,115.9913,116.0386,115.9629,115.9629,3400.0
2020-02-18 13:05:00,122.47,122.51,122.45,122.46,5364.0,115.9345,115.9723,115.9155,115.925,5364.0
2020-02-18 13:10:00,122.46,122.51,122.38,122.4,5355.0,115.925,115.9723,115.8493,115.8682,5355.0
2020-02-18 13:15:00,122.42,122.47,122.36,122.42,9641.0,115.8871,115.9345,115.8303,115.8871,9641.0
2020-02-18 13:20:00,122.44,122.46,122.35,122.42,5222.0,115.9061,115.925,115.8209,115.8871,5222.0
2020-02-18 13:25:00,122.47,122.51,122.38,122.47,4576.0,115.9345,115.9723,115.8493,115.9345,4576.0
2020-02-18 13:30:00,122.46,122.53,122.42,122.42,2938.0,115.925,115.9913,115.8871,115.8871,2938.0
2020-02-18 13:35:00,122.42,122.44,122.38,122.42,4399.0,115.8871,115.9061,115.8493,115.8871,4399.0
2020-02-18 13:40:00,122.39,122.43,122.34,122.34,5495.0,115.8587,115.8966,115.8114,115.8114,5495.0
2020-02-18 13:45:00,122.43,122.45,122.38,122.38,2504.0,115.8966,115.9155,115.8493,115.8493,2504.0
2020-02-18 13:50:00,122.38,122.38,122.14,122.17,5293.0,115.8493,115.8493,115.6221,115.6505,5293.0
2020-02-18 13:55:00,122.19,122.2,122.06,122.11,5761.0,115.6694,115.6789,115.5463,115.5937,5761.0
2020-02-18 14:00:00,122.13,122.14,122.03,122.14,6006.0,115.6126,115.6221,115.518,115.6221,6006.0
2020-02-18 14:05:00,122.14,122.2,121.98,121.98,5930.0,115.6221,115.6789,115.4706,115.4706,5930.0
2020-02-18 14:10:00,121.98,121.98,121.83,121.88,15341.0,115.4706,115.4706,115.3286,115.376,15341.0
2020-02-18 14:15:00,121.86,122.04,121.82,122.0,7368.0,115.357,115.5274,115.3192,115.4896,7368.0
2020-02-18 14:20:00,121.98,122.1,121.89,122.1,11640.0,115.4706,115.5842,115.3854,115.5842,11640.0
2020-02-18 14:25:00,122.12,122.23,122.11,122.12,7612.0,115.6031,115.7073,115.5937,115.6031,7612.0
2020-02-18 14:30:00,122.12,122.19,122.08,122.15,7131.0,115.6031,115.6694,115.5653,115.6315,7131.0
2020-02-18 14:35:00,122.14,122.2,122.08,122.16,4491.0,115.6221,115.6789,115.5653,115.641,4491.0
2020-02-18 14:40:00,122.2,122.28,122.17,122.26,13237.0,115.6789,115.7546,115.6505,115.7357,13237.0
2020-02-18 14:45:00,122.31,122.39,122.22,122.3,28336.0,115.783,115.8587,115.6978,115.7735,28336.0
2020-02-18 14:50:00,122.31,122.35,122.25,122.25,5271.0,115.783,115.8209,115.7262,115.7262,5271.0
2020-02-18 14:55:00,122.28,122.34,122.25,122.31,9437.0,115.7546,115.8114,115.7262,115.783,9437.0
2020-02-18 15:00:00,122.33,122.49,122.25,122.49,8983.0,115.8019,115.9534,115.7262,115.9534,8983.0
2020-02-18 15:05:00,122.49,122.59,122.48,122.53,7710.0,115.9534,116.0481,115.9439,115.9913,7710.0
2020-02-18 15:10:00,122.51,122.71,122.51,122.6,30207.0,115.9723,116.1617,115.9723,116.0575,30207.0
2020-02-18 15:15:00,122.6,122.6,122.47,122.52,12379.0,116.0575,116.0575,115.9345,115.9818,12379.0
2020-02-18 15:20:00,122.51,122.63,122.49,122.62,12626.0,115.9723,116.0859,115.9534,116.0765,12626.0
2020-02-18 15:25:00,122.65,122.72,122.57,122.68,11346.0,116.1049,116.1711,116.0291,116.1333,11346.0
2020-02-18 15:30:00,122.68,122.68,122.48,122.5,13242.0,116.1333,116.1333,115.9439,115.9629,13242.0
2020-02-18 15:35:00,122.5,122.66,122.5,122.56,10337.0,115.9629,116.1143,115.9629,116.0197,10337.0
2020-02-18 15:40:00,122.55,122.55,122.43,122.48,20182.0,116.0102,116.0102,115.8966,115.9439,20182.0
2020-02-18 15:45:00,122.47,122.47,122.15,122.15,26183.0,115.9345,115.9345,115.6315,115.6315,26183.0
2020-02-18 15:50:00,122.18,122.47,122.09,122.47,50942.0,115.6599,115.9345,115.5747,115.9345,50942.0
2020-02-18 15:55:00,122.47,122.5,122.36,122.49,77776.0,115.9345,115.9629,115.8303,115.9534,77776.0
2020-02-19 09:30:00,122.96,123.29,122.77,123.11,30243.0,116.3983,116.7107,116.2185,116.5403,30243.0
2020-02-19 09:35:00,123.1,123.53,123.0,123.53,7989.0,116.5309,116.9379,116.4362,116.9379,7989.0
2020-02-19 09:40:00,123.38,123.53,123.24,123.38,6700.0,116.7959,116.9379,116.6634,116.7959,6700.0
2020-02-19 09:45:00,123.33,123.48,123.33,123.33,2772.0,116.7486,116.8906,116.7486,116.7486,2772.0
2020-02-19 09:50:00,123.26,123.34,123.09,123.26,4923.0,116.6823,116.758,116.5214,116.6823,4923.0
2020-02-19 09:55:00,123.26,123.33,123.04,123.04,3708.0,116.6823,116.7486,116.4741,116.4741,3708.0
2020-02-19 10:00:00,123.07,123.12,122.95,123.07,6084.0,116.5025,116.5498,116.3889,116.5025,6084.0
2020-02-19 10:05:00,123.04,123.22,122.97,123.05,5257.0,116.4741,116.6444,116.4078,116.4835,5257.0
2020-02-19 10:10:00,123.06,123.06,122.81,122.86,23943.0,116.493,116.493,116.2563,116.3037,23943.0
2020-02-19 10:15:00,122.9,123.01,122.9,122.91,2947.0,116.3415,116.4457,116.3415,116.351,2947.0
2020-02-19 10:20:00,122.92,123.0,122.92,122.93,1563.0,116.3605,116.4362,116.3605,116.3699,1563.0
2020-02-19 10:25:00,122.98,123.05,122.84,122.85,8223.0,116.4173,116.4835,116.2847,116.2942,8223.0
2020-02-19 10:30:00,122.87,122.98,122.77,122.8,3605.0,116.3131,116.4173,116.2185,116.2469,3605.0
2020-02-19 10:35:00,122.74,122.78,122.63,122.69,2969.0,116.1901,116.2279,116.0859,116.1427,2969.0
2020-02-19 10:40:00,122.68,122.71,122.57,122.63,3554.0,116.1333,116.1617,116.0291,116.0859,3554.0
2020-02-19 10:45:00,122.65,122.67,122.56,122.67,3743.0,116.1049,116.1238,116.0197,116.1238,3743.0
2020-02-19 10:50:00,122.63,122.9,122.59,122.89,6025.0,116.0859,116.3415,116.0481,116.3321,6025.0
2020-02-19 10:55:00,122.82,122.82,122.75,122.75,4412.0,116.2658,116.2658,116.1995,116.1995,4412.0
2020-02-19 11:00:00,122.79,122.86,122.68,122.84,6574.0,116.2374,116.3037,116.1333,116.2847,6574.0
2020-02-19 11:05:00,122.84,122.92,122.77,122.89,3458.0,116.2847,116.3605,116.2185,116.3321,3458.0
2020-02-19 11:10:00,122.93,122.93,122.78,122.89,5641.0,116.3699,116.3699,116.2279,116.3321,5641.0
2020-02-19 11:15:00,122.91,123.05,122.89,122.97,4520.0,116.351,116.4835,116.3321,116.4078,4520.0
2020-02-19 11:20:00,122.97,123.3,122.93,123.25,10317.0,116.4078,116.7202,116.3699,116.6728,10317.0
2020-02-19 11:25:00,123.29,123.32,123.2,123.32,3170.0,116.7107,116.7391,116.6255,116.7391,3170.0
2020-02-19 11:30:00,123.32,123.32,123.13,123.21,3863.0,116.7391,116.7391,116.5592,116.635,3863.0
2020-02-19 11:35:00,123.18,123.3,123.18,123.28,4429.0,116.6066,116.7202,116.6066,116.7012,4429.0
2020-02-19 11:40:00,123.28,123.33,123.21,123.24,2511.0,116.7012,116.7486,116.635,116.6634,2511.0
2020-02-19 11:45:00,123.26,123.4,123.26,123.4,6214.0,116.6823,116.8148,116.6823,116.8148,6214.0
2020-02-19 11:50:00,123.4,123.43,123.35,123.35,2370.0,116.8148,116.8432,116.7675,116.7675,2370.0
2020-02-19 11:55:00,123.33,123.37,123.31,123.36,2244.0,116.7486,116.7864,116.7296,116.777,2244.0
2020-02-19 12:00:00,123.38,123.43,123.37,123.38,3637.0,116.7959,116.8432,116.7864,116.7959,3637.0
2020-02-19 12:05:00,123.41,123.48,123.41,123.47,4078.0,116.8243,116.8906,116.8243,116.8811,4078.0
2020-02-19 12:10:00,123.41,123.53,123.39,123.48,2658.0,116.8243,116.9379,116.8054,116.8906,2658.0
2020-02-19 12:15:00,123.48,123.49,123.41,123.45,5122.0,116.8906,116.9,116.8243,116.8622,5122.0
2020-02-19 12:20:00,123.45,123.45,123.24,123.29,3303.0,116.8622,116.8622,116.6634,116.7107,3303.0
2020-02-19 12:25:00,123.32,123.37,123.26,123.37,2946.0,116.7391,116.7864,116.6823,116.7864,2946.0
2020-02-19 12:30:00,123.38,123.4,123.27,123.4,1940.0,116.7959,116.8148,116.6918,116.8148,1940.0
2020-02-19 12:35:00,123.38,123.44,123.35,123.42,2812.0,116.7959,116.8527,116.7675,116.8338,2812.0
2020-02-19 12:40:00,123.42,123.42,123.4,123.4,5900.0,116.8338,116.8338,116.8148,116.8148,5900.0
2020-02-19 12:45:00,123.42,123.56,123.42,123.49,12331.0,116.8338,116.9663,116.8338,116.9,12331.0
2020-02-19 12:50:00,123.45,123.45,123.33,123.36,2649.0,116.8622,116.8622,116.7486,116.777,2649.0
2020-02-19 12:55:00,123.36,123.45,123.36,123.45,6525.0,116.777,116.8622,116.777,116.8622,6525.0
2020-02-19 13:00:00,123.4,123.43,123.32,123.32,5131.0,116.8148,116.8432,116.7391,116.7391,5131.0
2020-02-19 13:05:00,123.32,123.38,123.25,123.26,3685.0,116.7391,116.7959,116.6728,116.6823,3685.0
2020-02-19 13:10:00,123.24,123.28,123.14,123.2,4512.0,116.6634,116.7012,116.5687,116.6255,4512.0
2020-02-19 13:15:00,123.21,123.29,123.21,123.28,2200.0,116.635,116.7107,116.635,116.7012,2200.0
2020-02-19 13:20:00,123.28,123.42,123.28,123.37,3581.0,116.7012,116.8338,116.7012,116.7864,3581.0
2020-02-19 13:25:00,123.38,123.55,123.38,123.55,2990.0,116.7959,116.9568,116.7959,116.9568,2990.0
2020-02-19 13:30:00,123.52,123.58,123.49,123.58,5168.0,116.9284,116.9852,116.9,116.9852,5168.0
2020-02-19 13:35:00,123.63,123.63,123.5,123.52,15633.0,117.0326,117.0326,116.9095,116.9284,15633.0
2020-02-19 13:40:00,123.55,123.55,123.38,123.38,2857.0,116.9568,116.9568,116.7959,116.7959,2857.0
2020-02-19 13:45:00,123.4,123.45,123.33,123.33,3644.0,116.8148,116.8622,116.7486,116.7486,3644.0
2020-02-19 13:50:00,123.33,123.4,123.29,123.32,2808.0,116.7486,116.8148,116.7107,116.7391,2808.0
2020-02-19 13:55:00,123.36,123.46,123.25,123.31,9829.0,116.777,116.8716,116.6728,116.7296,9829.0
2020-02-19 14:00:00,123.31,123.31,123.1,123.25,5115.0,116.7296,116.7296,116.5309,116.6728,5115.0
2020-02-19 14:05:00,123.24,123.36,123.24,123.24,5201.0,116.6634,116.777,116.6634,116.6634,5201.0
2020-02-19 14:10:00,123.24,123.3,123.13,123.21,6835.0,116.6634,116.7202,116.5592,116.635,6835.0
2020-02-19 14:15:00,123.22,123.22,123.17,123.18,2584.0,116.6444,116.6444,116.5971,116.6066,2584.0
2020-02-19 14:20:00,123.18,123.27,123.12,123.2,7091.0,116.6066,116.6918,116.5498,116.6255,7091.0
2020-02-19 14:25:00,123.2,123.23,123.15,123.23,2388.0,116.6255,116.6539,116.5782,116.6539,2388.0
2020-02-19 14:30:00,123.26,123.26,123.1,123.12,4861.0,116.6823,116.6823,116.5309,116.5498,4861.0
2020-02-19 14:35:00,123.12,123.14,123.07,123.11,3802.0,116.5498,116.5687,116.5025,116.5403,3802.0
2020-02-19 14:40:00,123.1,123.19,123.05,123.19,4357.0,116.5309,116.616,116.4835,116.616,4357.0
2020-02-19 14:45:00,123.15,123.22,123.1,123.2,9712.0,116.5782,116.6444,116.5309,116.6255,9712.0
2020-02-19 14:50:00,123.17,123.21,123.11,123.13,6584.0,116.5971,116.635,116.5403,116.5592,6584.0
2020-02-19 14:55:00,123.14,123.16,123.07,123.16,3515.0,116.5687,116.5876,116.5025,116.5876,3515.0
2020-02-19 15:00:00,123.17,123.21,123.14,123.17,6407.0,116.5971,116.635,116.5687,116.5971,6407.0
2020-02-19 15:05:00,123.2,123.25,123.17,123.21,3271.0,116.6255,116.6728,116.5971,116.635,3271.0
2020-02-19 15:10:00,123.24,123.25,123.15,123.22,6884.0,116.6634,116.6728,116.5782,116.6444,6884.0
2020-02-19 15:15:00,123.24,123.25,123.18,123.23,11300.0,116.6634,116.6728,116.6066,116.6539,11300.0
2020-02-19 15:20:00,123.22,123.24,123.16,123.21,8440.0,116.6444,116.6634,116.5876,116.635,8440.0
2020-02-19 15:25:00,123.21,123.22,123.16,123.2,16872.0,116.635,116.6444,116.5876,116.6255,16872.0
2020-02-19 15:30:00,123.23,123.44,123.21,123.39,9911.0,116.6539,116.8527,116.635,116.8054,9911.0
2020-02-19 15:35:00,123.39,123.48,123.39,123.42,8804.0,116.8054,116.8906,116.8054,116.8338,8804.0
2020-02-19 15:40:00,123.43,123.45,123.23,123.23,8198.0,116.8432,116.8622,116.6539,116.6539,8198.0
2020-02-19 15:45:00,123.25,123.27,123.02,123.06,17607.0,116.6728,116.6918,116.4551,116.493,17607.0
2020-02-19 15:50:00,123.01,123.1,122.89,122.94,49151.0,116.4457,116.5309,116.3321,116.3794,49151.0
2020-02-19 15:55:00,122.92,123.0,122.89,122.94,76287.0,116.3605,116.4362,116.3321,116.3794,76287.0
2020-02-20 09:30:00,122.84,123.4,122.34,123.36,20583.0,116.2847,116.8148,115.8114,116.777,20583.0
2020-02-20 09:35:00,123.39,123.5,123.27,123.41,5160.0,116.8054,116.9095,116.6918,116.8243,5160.0
2020-02-20 09:40:00,123.41,123.52,123.26,123.52,4512.0,116.8243,116.9284,116.6823,116.9284,4512.0
2020-02-20 09:45:00,123.52,123.78,123.46,123.78,2650.0,116.9284,117.1746,116.8716,117.1746,2650.0
2020-02-20 09:50:00,123.78,123.88,123.67,123.88,3847.0,117.1746,117.2692,117.0704,117.2692,3847.0
2020-02-20 09:55:00,123.83,123.89,123.74,123.89,6363.0,117.2219,117.2787,117.1367,117.2787,6363.0
2020-02-20 10:00:00,123.92,123.99,123.72,123.8,16652.0,117.3071,117.3734,117.1178,117.1935,16652.0
2020-02-20 10:05:00,123.83,124.16,123.77,124.09,13716.0,117.2219,117.5343,117.1651,117.468,13716.0
2020-02-20 10:10:00,124.09,124.13,123.94,124.1,8706.0,117.468,117.5059,117.326,117.4775,8706.0
2020-02-20 10:15:00,124.16,124.16,123.8,123.85,9019.0,117.5343,117.5343,117.1935,117.2408,9019.0
2020-02-20 10:20:00,123.88,124.01,123.86,123.88,3913.0,117.2692,117.3923,117.2503,117.2692,3913.0
2020-02-20 10:25:00,123.88,124.05,123.8,124.02,8016.0,117.2692,117.4302,117.1935,117.4018,8016.0
2020-02-20 10:30:00,123.97,123.97,123.76,123.78,6485.0,117.3544,117.3544,117.1556,117.1746,6485.0
2020-02-20 10:35:00,123.75,123.9,123.74,123.89,4002.0,117.1462,117.2882,117.1367,117.2787,4002.0
2020-02-20 10:40:00,123.88,123.88,123.76,123.83,2703.0,117.2692,117.2692,117.1556,117.2219,2703.0
2020-02-20 10:45:00,123.87,123.89,123.67,123.73,4295.0,117.2598,117.2787,117.0704,117.1272,4295.0
2020-02-20 10:50:00,123.73,123.73,123.64,123.65,3301.0,117.1272,117.1272,117.042,117.0515,3301.0
2020-02-20 10:55:00,123.69,123.81,123.69,123.73,4534.0,117.0894,117.203,117.0894,117.1272,4534.0
2020-02-20 11:00:00,123.73,123.77,123.64,123.65,3085.0,117.1272,117.1651,117.042,117.0515,3085.0
2020-02-20 11:05:00,123.7,123.75,123.65,123.67,2849.0,117.0988,117.1462,117.0515,117.0704,2849.0
2020-02-20 11:10:00,123.67,123.67,123.44,123.44,5450.0,117.0704,117.0704,116.8527,116.8527,5450.0
2020-02-20 11:15:00,123.39,123.39,123.17,123.31,6996.0,116.8054,116.8054,116.5971,116.7296,6996.0
2020-02-20 11:20:00,123.26,123.26,123.14,123.17,8520.0,116.6823,116.6823,116.5687,116.5971,8520.0
2020-02-20 11:25:00,123.17,123.22,122.74,122.74,8976.0,116.5971,116.6444,116.1901,116.1901,8976.0
2020-02-20 11:30:00,122.72,122.81,121.94,122.26,14718.0,116.1711,116.2563,115.4328,115.7357,14718.0
2020-02-20 11:35:00,122.23,122.54,122.22,122.54,13418.0,115.7073,116.0007,115.6978,116.0007,13418.0
2020-02-20 11:40:00,122.53,122.81,122.51,122.66,5945.0,115.9913,116.2563,115.9723,116.1143,5945.0
2020-02-20 11:45:00,122.63,122.72,122.56,122.61,5164.0,116.0859,116.1711,116.0197,116.067,5164.0
2020-02-20 11:50:00,122.56,122.86,122.51,122.7,10128.0,116.0197,116.3037,115.9723,116.1522,10128.0
2020-02-20 11:55:00,122.7,122.82,122.68,122.68,14318.0,116.1522,116.2658,116.1333,116.1333,14318.0
2020-02-20 12:00:00,122.63,122.71,122.48,122.58,4267.0,116.0859,116.1617,115.9439,116.0386,4267.0
2020-02-20 12:05:00,122.52,122.65,122.51,122.51,4313.0,115.9818,116.1049,115.9723,115.9723,4313.0
2020-02-20 12:10:00,122.56,122.94,122.56,122.86,3126.0,116.0197,116.3794,116.0197,116.3037,3126.0
2020-02-20 12:15:00,122.8,122.82,122.68,122.78,3647.0,116.2469,116.2658,116.1333,116.2279,3647.0
2020-02-20 12:20:00,122.75,122.75,122.58,122.58,3281.0,116.1995,116.1995,116.0386,116.0386,3281.0
2020-02-20 12:25:00,122.67,122.77,122.67,122.77,900.0,116.1238,116.2185,116.1238,116.2185,900.0
2020-02-20 12:30:00,122.7,122.95,122.59,122.95,3339.0,116.1522,116.3889,116.0481,116.3889,3339.0
2020-02-20 12:35:00,122.93,122.97,122.82,122.94,8604.0,116.3699,116.4078,116.2658,116.3794,8604.0
2020-02-20 12:40:00,122.97,123.02,122.83,122.91,55870.0,116.4078,116.4551,116.2753,116.351,55870.0
2020-02-20 12:45:00,122.88,122.96,122.81,122.9,2250.0,116.3226,116.3983,116.2563,116.3415,2250.0
2020-02-20 12:50:00,122.88,122.89,122.77,122.77,2569.0,116.3226,116.3321,116.2185,116.2185,2569.0
2020-02-20 12:55:00,122.77,123.02,122.77,123.01,2602.0,116.2185,116.4551,116.2185,116.4457,2602.0
2020-02-20 13:00:00,123.0,123.05,122.94,122.94,1432.0,116.4362,116.4835,116.3794,116.3794,1432.0
2020-02-20 13:05:00,122.95,123.15,122.93,123.09,3630.0,116.3889,116.5782,116.3699,116.5214,3630.0
2020-02-20 13:10:00,123.17,123.3,123.17,123.27,2737.0,116.5971,116.7202,116.5971,116.6918,2737.0
2020-02-20 13:15:00,123.32,123.32,123.19,123.22,4799.0,116.7391,116.7391,116.616,116.6444,4799.0
2020-02-20 13:20:00,123.23,123.3,123.19,123.21,7285.0,116.6539,116.7202,116.616,116.635,7285.0
2020-02-20 13:25:00,123.24,123.24,123.12,123.15,4287.0,116.6634,116.6634,116.5498,116.5782,4287.0
2020-02-20 13:30:00,123.16,123.2,123.0,123.0,8472.0,116.5876,116.6255,116.4362,116.4362,8472.0
2020-02-20 13:35:00,122.98,123.03,122.84,122.91,4300.0,116.4173,116.4646,116.2847,116.351,4300.0
2020-02-20 13:40:00,122.93,122.98,122.84,122.87,2314.0,116.3699,116.4173,116.2847,116.3131,2314.0
2020-02-20 13:45:00,122.88,123.0,122.88,122.92,6279.0,116.3226,116.4362,116.3226,116.3605,6279.0
2020-02-20 13:50:00,122.86,122.97,122.82,122.87,3976.0,116.3037,116.4078,116.2658,116.3131,3976.0
2020-02-20 13:55:00,122.87,122.96,122.76,122.78,2398.0,116.3131,116.3983,116.209,116.2279,2398.0
2020-02-20 14:00:00,122.86,123.02,122.86,123.02,3378.0,116.3037,116.4551,116.3037,116.4551,3378.0
2020-02-20 14:05:00,123.03,123.11,122.89,122.89,6100.0,116.4646,116.5403,116.3321,116.3321,6100.0
2020-02-20 14:10:00,122.94,123.08,122.89,122.97,9145.0,116.3794,116.5119,116.3321,116.4078,9145.0
2020-02-20 14:15:00,122.95,123.0,122.79,122.88,5500.0,116.3889,116.4362,116.2374,116.3226,5500.0
2020-02-20 14:20:00,122.84,122.96,122.83,122.91,5485.0,116.2847,116.3983,116.2753,116.351,5485.0
2020-02-20 14:25:00,122.9,122.96,122.82,122.85,3600.0,116.3415,116.3983,116.2658,116.2942,3600.0
2020-02-20 14:30:00,122.89,123.16,122.84,123.14,3723.0,116.3321,116.5876,116.2847,116.5687,3723.0
2020-02-20 14:35:00,123.14,123.29,123.1,123.27,4251.0,116.5687,116.7107,116.5309,116.6918,4251.0
2020-02-20 14:40:00,123.23,123.34,123.11,123.32,6962.0,116.6539,116.758,116.5403,116.7391,6962.0
2020-02-20 14:45:00,123.3,123.31,123.19,123.25,6557.0,116.7202,116.7296,116.616,116.6728,6557.0
2020-02-20 14:50:00,123.29,123.32,123.08,123.15,4219.0,116.7107,116.7391,116.5119,116.5782,4219.0
2020-02-20 14:55:00,123.18,123.25,123.11,123.17,4587.0,116.6066,116.6728,116.5403,116.5971,4587.0
2020-02-20 15:00:00,123.13,123.26,123.1,123.26,5434.0,116.5592,116.6823,116.5309,116.6823,5434.0
2020-02-20 15:05:00,123.27,123.33,123.24,123.24,3644.0,116.6918,116.7486,116.6634,116.6634,3644.0
2020-02-20 15:10:00,123.29,123.29,123.12,123.16,2657.0,116.7107,116.7107,116.5498,116.5876,2657.0
2020-02-20 15:15:00,123.14,123.37,123.09,123.37,5005.0,116.5687,116.7864,116.5214,116.7864,5005.0
2020-02-20 15:20:00,123.32,123.43,123.28,123.36,4881.0,116.7391,116.8432,116.7012,116.777,4881.0
2020-02-20 15:25:00,123.4,123.4,123.27,123.32,3818.0,116.8148,116.8148,116.6918,116.7391,3818.0
2020-02-20 15:30:00,123.33,123.45,123.31,123.44,5930.0,116.7486,116.8622,116.7296,116.8527,5930.0
2020-02-20 15:35:00,123.45,123.58,123.39,123.51,9343.0,116.8622,116.9852,116.8054,116.919,9343.0
2020-02-20 15:40:00,123.57,123.65,123.56,123.61,10776.0,116.9758,117.0515,116.9663,117.0136,10776.0
2020-02-20 15:45:00,123.62,123.62,123.49,123.51,10056.0,117.0231,117.0231,116.9,116.919,10056.0
2020-02-20 15:50:00,123.52,124.0,123.51,123.97,48179.0,116.9284,117.3828,116.919,117.3544,48179.0
2020-02-20 15:55:00,123.95,123.95,123.73,123.81,64417.0,117.3355,117.3355,117.1272,117.203,64417.0
2020-02-21 09:30:00,123.26,123.87,123.09,123.69,104362.0,116.6823,117.2598,116.5214,117.0894,104362.0
2020-02-21 09:35:00,123.73,123.8,123.43,123.43,5590.0,117.1272,117.1935,116.8432,116.8432,5590.0
2020-02-21 09:40:00,123.61,123.61,123.37,123.38,3482.0,117.0136,117.0136,116.7864,116.7959,3482.0
2020-02-21 09:45:00,123.37,123.37,123.03,123.22,6235.0,116.7864,116.7864,116.4646,116.6444,6235.0
2020-02-21 09:50:00,123.16,123.51,123.11,123.38,6500.0,116.5876,116.919,116.5403,116.7959,6500.0
2020-02-21 09:55:00,123.26,123.63,123.26,123.62,7612.0,116.6823,117.0326,116.6823,117.0231,7612.0
2020-02-21 10:00:00,123.47,123.58,123.12,123.2,5244.0,116.8811,116.9852,116.5498,116.6255,5244.0
2020-02-21 10:05:00,123.2,123.35,123.14,123.29,7340.0,116.6255,116.7675,116.5687,116.7107,7340.0
2020-02-21 10:10:00,123.31,123.31,123.13,123.2,6249.0,116.7296,116.7296,116.5592,116.6255,6249.0
2020-02-21 10:15:00,123.17,123.29,123.17,123.19,2999.0,116.5971,116.7107,116.5971,116.616,2999.0
2020-02-21 10:20:00,123.28,123.57,123.24,123.55,4960.0,116.7012,116.9758,116.6634,116.9568,4960.0
2020-02-21 10:25:00,123.56,123.57,123.37,123.37,2460.0,116.9663,116.9758,116.7864,116.7864,2460.0
2020-02-21 10:30:00,123.37,123.44,123.19,123.19,1700.0,116.7864,116.8527,116.616,116.616,1700.0
2020-02-21 10:35:00,123.1,123.2,123.05,123.08,2305.0,116.5309,116.6255,116.4835,116.5119,2305.0
2020-02-21 10:40:00,123.11,123.11,122.76,122.84,8859.0,116.5403,116.5403,116.209,116.2847,8859.0
2020-02-21 10:45:00,122.75,122.84,122.69,122.82,2776.0,116.1995,116.2847,116.1427,116.2658,2776.0
2020-02-21 10:50:00,122.87,123.13,122.87,123.13,4872.0,116.3131,116.5592,116.3131,116.5592,4872.0
2020-02-21 10:55:00,123.15,123.16,123.04,123.04,3710.0,116.5782,116.5876,116.4741,116.4741,3710.0
2020-02-21 11:00:00,123.04,123.09,122.93,122.94,3605.0,116.4741,116.5214,116.3699,116.3794,3605.0
2020-02-21 11:05:00,122.94,123.18,122.91,123.12,4292.0,116.3794,116.6066,116.351,116.5498,4292.0
2020-02-21 11:10:00,123.12,123.12,122.95,122.99,3519.0,116.5498,116.5498,116.3889,116.4267,3519.0
2020-02-21 11:15:00,123.03,123.06,122.89,122.89,3413.0,116.4646,116.493,116.3321,116.3321,3413.0
2020-02-21 11:20:00,122.89,123.03,122.85,123.02,2762.0,116.3321,116.4646,116.2942,116.4551,2762.0
2020-02-21 11:25:00,122.99,123.03,122.94,122.96,1300.0,116.4267,116.4646,116.3794,116.3983,1300.0
2020-02-21 11:30:00,123.0,123.06,122.92,122.92,4627.0,116.4362,116.493,116.3605,116.3605,4627.0
2020-02-21 11:35:00,122.88,123.02,122.79,123.02,3407.0,116.3226,116.4551,116.2374,116.4551,3407.0
2020-02-21 11:40:00,122.98,123.02,122.9,122.97,2900.0,116.4173,116.4551,116.3415,116.4078,2900.0
2020-02-21 11:45:00,122.98,123.06,122.85,122.88,3500.0,116.4173,116.493,116.2942,116.3226,3500.0
2020-02-21 11:50:00,122.91,123.01,122.9,123.01,2045.0,116.351,116.4457,116.3415,116.4457,2045.0
2020-02-21 11:55:00,123.09,123.13,122.99,123.01,2413.0,116.5214,116.5592,116.4267,116.4457,2413.0
2020-02-21 12:00:00,123.04,123.1,122.99,123.05,2725.0,116.4741,116.5309,116.4267,116.4835,2725.0
2020-02-21 12:05:00,123.09,123.27,123.09,123.18,7059.0,116.5214,116.6918,116.5214,116.6066,7059.0
2020-02-21 12:10:00,123.2,123.25,123.19,123.22,1068.0,116.6255,116.6728,116.616,116.6444,1068.0
2020-02-21 12:15:00,123.19,123.19,123.05,123.1,2985.0,116.616,116.616,116.4835,116.5309,2985.0
2020-02-21 12:20:00,123.1,123.13,122.99,122.99,2788.0,116.5309,116.5592,116.4267,116.4267,2788.0
2020-02-21 12:25:00,123.06,123.08,123.0,123.0,1160.0,116.493,116.5119,116.4362,116.4362,1160.0
2020-02-21 12:30:00,123.13,123.16,122.96,122.98,6340.0,116.5592,116.5876,116.3983,116.4173,6340.0
2020-02-21 12:35:00,123.02,123.07,122.98,123.05,3800.0,116.4551,116.5025,116.4173,116.4835,3800.0
2020-02-21 12:40:00,123.04,123.17,123.02,123.17,3300.0,116.4741,116.5971,116.4551,116.5971,3300.0
2020-02-21 12:45:00,123.13,123.15,123.04,123.07,3208.0,116.5592,116.5782,116.4741,116.5025,3208.0
2020-02-21 12:50:00,123.09,123.09,123.03,123.04,2524.0,116.5214,116.5214,116.4646,116.4741,2524.0
2020-02-21 12:55:00,123.02,123.12,123.02,123.12,2281.0,116.4551,116.5498,116.4551,116.5498,2281.0
2020-02-21 13:00:00,123.13,123.3,123.13,123.3,3715.0,116.5592,116.7202,116.5592,116.7202,3715.0
2020-02-21 13:05:00,123.31,123.31,123.12,123.18,7216.0,116.7296,116.7296,116.5498,116.6066,7216.0
2020-02-21 13:10:00,123.2,123.21,123.04,123.05,3221.0,116.6255,116.635,116.4741,116.4835,3221.0
2020-02-21 13:15:00,123.05,123.13,123.04,123.08,3261.0,116.4835,116.5592,116.4741,116.5119,3261.0
2020-02-21 13:20:00,123.05,123.05,122.87,122.91,3600.0,116.4835,116.4835,116.3131,116.351,3600.0
2020-02-21 13:25:00,122.9,122.95,122.48,122.52,7534.0,116.3415,116.3889,115.9439,115.9818,7534.0
2020-02-21 13:30:00,122.49,122.61,122.36,122.37,4111.0,115.9534,116.067,115.8303,115.8398,4111.0
2020-02-21 13:35:00,122.4,122.45,122.36,122.45,5781.0,115.8682,115.9155,115.8303,115.9155,5781.0
2020-02-21 13:40:00,122.49,122.53,122.43,122.46,4608.0,115.9534,115.9913,115.8966,115.925,4608.0
2020-02-21 13:45:00,122.42,122.44,122.29,122.35,3069.0,115.8871,115.9061,115.7641,115.8209,3069.0
2020-02-21 13:50:00,122.36,122.38,122.15,122.15,2520.0,115.8303,115.8493,115.6315,115.6315,2520.0
2020-02-21 13:55:00,122.13,122.29,122.12,122.19,3686.0,115.6126,115.7641,115.6031,115.6694,3686.0
2020-02-21 14:00:00,122.22,122.4,122.14,122.4,10711.0,115.6978,115.8682,115.6221,115.8682,10711.0
2020-02-21 14:05:00,122.38,122.48,122.37,122.42,3051.0,115.8493,115.9439,115.8398,115.8871,3051.0
2020-02-21 14:10:00,122.44,122.64,122.38,122.58,3399.0,115.9061,116.0954,115.8493,116.0386,3399.0
2020-02-21 14:15:00,122.63,122.63,122.49,122.55,4000.0,116.0859,116.0859,115.9534,116.0102,4000.0
2020-02-21 14:20:00,122.57,122.7,122.48,122.48,2362.0,116.0291,116.1522,115.9439,115.9439,2362.0
2020-02-21 14:25:00,122.45,122.67,122.45,122.61,3025.0,115.9155,116.1238,115.9155,116.067,3025.0
2020-02-21 14:30:00,122.63,122.8,122.6,122.76,2590.0,116.0859,116.2469,116.0575,116.209,2590.0
2020-02-21 14:35:00,122.74,122.74,122.49,122.55,5874.0,116.1901,116.1901,115.9534,116.0102,5874.0
2020-02-21 14:40:00,122.56,122.82,122.55,122.77,9458.0,116.0197,116.2658,116.0102,116.2185,9458.0
2020-02-21 14:45:00,122.76,122.76,122.56,122.6,3423.0,116.209,116.209,116.0197,116.0575,3423.0
2020-02-21 14:50:00,122.59,122.75,122.59,122.65,4580.0,116.0481,116.1995,116.0481,116.1049,4580.0
2020-02-21 14:55:00,122.65,122.77,122.58,122.63,2535.0,116.1049,116.2185,116.0386,116.0859,2535.0
2020-02-21 15:00:00,122.62,122.72,122.59,122.59,3947.0,116.0765,116.1711,116.0481,116.0481,3947.0
2020-02-21 15:05:00,122.59,122.62,122.5,122.55,5071.0,116.0481,116.0765,115.9629,116.0102,5071.0
2020-02-21 15:10:00,122.59,122.69,122.59,122.68,5340.0,116.0481,116.1427,116.0481,116.1333,5340.0
2020-02-21 15:15:00,122.68,122.68,122.48,122.48,6207.0,116.1333,116.1333,115.9439,115.9439,6207.0
2020-02-21 15:20:00,122.49,122.68,122.46,122.64,7404.0,115.9534,116.1333,115.925,116.0954,7404.0
2020-02-21 15:25:00,122.61,122.61,122.38,122.53,5146.0,116.067,116.067,115.8493,115.9913,5146.0
2020-02-21 15:30:00,122.53,122.55,122.23,122.27,8224.0,115.9913,116.0102,115.7073,115.7451,8224.0
2020-02-21 15:35:00,122.29,122.36,122.26,122.33,7136.0,115.7641,115.8303,115.7357,115.8019,7136.0
2020-02-21 15:40:00,122.34,122.42,122.27,122.41,15311.0,115.8114,115.8871,115.7451,115.8777,15311.0
2020-02-21 15:45:00,122.45,122.6,122.44,122.6,12194.0,115.9155,116.0575,115.9061,116.0575,12194.0
2020-02-21 15:50:00,122.62,123.46,122.61,123.34,87008.0,116.0765,116.8716,116.067,116.758,87008.0
2020-02-21 15:55:00,123.38,123.38,123.15,123.25,141305.0,116.7959,116.7959,116.5782,116.6728,141305.0
2020-02-24 09:30:00,122.0,122.3,121.23,121.73,75673.0,115.4896,115.7735,114.7606,115.234,75673.0
2020-02-24 09:35:00,121.81,122.21,121.59,121.74,15566.0,115.3097,115.6883,115.1014,115.2434,15566.0
2020-02-24 09:40:00,121.75,122.12,121.6,121.99,20831.0,115.2529,115.6031,115.1109,115.4801,20831.0
2020-02-24 09:45:00,122.03,122.58,122.03,122.34,24043.0,115.518,116.0386,115.518,115.8114,24043.0
2020-02-24 09:50:00,122.35,122.5,122.17,122.36,14902.0,115.8209,115.9629,115.6505,115.8303,14902.0
2020-02-24 09:55:00,122.36,122.36,122.12,122.25,13777.0,115.8303,115.8303,115.6031,115.7262,13777.0
2020-02-24 10:00:00,122.25,122.41,122.1,122.28,20607.0,115.7262,115.8777,115.5842,115.7546,20607.0
2020-02-24 10:05:00,122.27,122.52,122.1,122.48,28681.0,115.7451,115.9818,115.5842,115.9439,28681.0
2020-02-24 10:10:00,122.43,122.78,122.36,122.76,12222.0,115.8966,116.2279,115.8303,116.209,12222.0
2020-02-24 10:15:00,122.76,122.82,122.37,122.41,15539.0,116.209,116.2658,115.8398,115.8777,15539.0
2020-02-24 10:20:00,122.37,122.44,122.25,122.44,11969.0,115.8398,115.9061,115.7262,115.9061,11969.0
2020-02-24 10:25:00,122.49,122.49,122.29,122.35,14164.0,115.9534,115.9534,115.7641,115.8209,14164.0
2020-02-24 10:30:00,122.31,122.44,122.28,122.4,20727.0,115.783,115.9061,115.7546,115.8682,20727.0
2020-02-24 10:35:00,122.41,122.67,122.4,122.6,20521.0,115.8777,116.1238,115.8682,116.0575,20521.0
2020-02-24 10:40:00,122.6,122.78,122.5,122.77,12746.0,116.0575,116.2279,115.9629,116.2185,12746.0
2020-02-24 10:45:00,122.76,122.83,122.66,122.75,6002.0,116.209,116.2753,116.1143,116.1995,6002.0
2020-02-24 10:50:00,122.76,123.01,122.76,122.89,11730.0,116.209,116.4457,116.209,116.3321,11730.0
2020-02-24 10:55:00,122.88,122.97,122.78,122.96,8402.0,116.3226,116.4078,116.2279,116.3983,8402.0
2020-02-24 11:00:00,122.93,122.97,122.6,122.71,13014.0,116.3699,116.4078,116.0575,116.1617,13014.0
2020-02-24 11:05:00,122.71,122.84,122.66,122.72,6231.0,116.1617,116.2847,116.1143,116.1711,6231.0
2020-02-24 11:10:00,122.75,122.79,122.64,122.68,7630.0,116.1995,116.2374,116.0954,116.1333,7630.0
2020-02-24 11:15:00,122.67,123.0,122.64,123.0,9606.0,116.1238,116.4362,116.0954,116.4362,9606.0
2020-02-24 11:20:00,122.99,123.18,122.99,123.13,11364.0,116.4267,116.6066,116.4267,116.5592,11364.0
2020-02-24 11:25:00,123.1,123.13,122.9,122.99,9342.0,116.5309,116.5592,116.3415,116.4267,9342.0
2020-02-24 11:30:00,123.01,123.05,122.75,122.75,13817.0,116.4457,116.4835,116.1995,116.1995,13817.0
2020-02-24 11:35:00,122.72,122.88,122.7,122.78,3636.0,116.1711,116.3226,116.1522,116.2279,3636.0
2020-02-24 11:40:00,122.78,122.78,122.39,122.49,18486.0,116.2279,116.2279,115.8587,115.9534,18486.0
2020-02-24 11:45:00,122.5,122.5,122.32,122.34,7598.0,115.9629,115.9629,115.7925,115.8114,7598.0
2020-02-24 11:50:00,122.37,122.5,122.21,122.22,7737.0,115.8398,115.9629,115.6883,115.6978,7737.0
2020-02-24 11:55:00,122.17,122.34,122.08,122.19,12015.0,115.6505,115.8114,115.5653,115.6694,12015.0
2020-02-24 12:00:00,122.2,122.21,121.94,121.97,6521.0,115.6789,115.6883,115.4328,115.4612,6521.0
2020-02-24 12:05:00,121.92,121.93,121.7,121.7,5579.0,115.4138,115.4233,115.2056,115.2056,5579.0
2020-02-24 12:10:00,121.7,121.81,121.65,121.68,4718.0,115.2056,115.3097,115.1582,115.1866,4718.0
2020-02-24 12:15:00,121.67,121.79,121.61,121.77,9435.0,115.1772,115.2908,115.1204,115.2718,9435.0
2020-02-24 12:20:00,121.76,121.76,121.64,121.65,2908.0,115.2624,115.2624,115.1488,115.1582,2908.0
2020-02-24 12:25:00,121.66,121.75,121.54,121.54,4062.0,115.1677,115.2529,115.0541,115.0541,4062.0
2020-02-24 12:30:00,121.55,121.57,121.4,121.41,5322.0,115.0636,115.0825,114.9216,114.931,5322.0
2020-02-24 12:35:00,121.49,121.85,121.48,121.85,3198.0,115.0068,115.3476,114.9973,115.3476,3198.0
2020-02-24 12:40:00,121.82,122.02,121.77,121.99,6145.0,115.3192,115.5085,115.2718,115.4801,6145.0
2020-02-24 12:45:00,122.0,122.0,121.75,121.87,4761.0,115.4896,115.4896,115.2529,115.3665,4761.0
2020-02-24 12:50:00,121.86,121.9,121.78,121.83,3950.0,115.357,115.3949,115.2813,115.3286,3950.0
2020-02-24 12:55:00,121.77,121.77,121.51,121.52,6434.0,115.2718,115.2718,115.0257,115.0352,6434.0
2020-02-24 13:00:00,121.46,121.49,121.28,121.29,6619.0,114.9784,115.0068,114.808,114.8174,6619.0
2020-02-24 13:05:00,121.32,121.39,121.25,121.26,4823.0,114.8458,114.9121,114.7796,114.789,4823.0
2020-02-24 13:10:00,121.25,121.35,121.21,121.26,4670.0,114.7796,114.8742,114.7417,114.789,4670.0
2020-02-24 13:15:00,121.26,121.26,121.05,121.08,5957.0,114.789,114.789,114.5902,114.6186,5957.0
2020-02-24 13:20:00,121.1,121.26,121.08,121.13,5797.0,114.6376,114.789,114.6186,114.666,5797.0
2020-02-24 13:25:00,121.07,121.43,121.06,121.43,8098.0,114.6092,114.95,114.5997,114.95,8098.0
2020-02-24 13:30:00,121.41,121.65,121.35,121.59,14506.0,114.931,115.1582,114.8742,115.1014,14506.0
2020-02-24 13:35:00,121.58,121.75,121.54,121.7,7740.0,115.092,115.2529,115.0541,115.2056,7740.0
2020-02-24 13:40:00,121.64,121.69,121.54,121.69,5259.0,115.1488,115.1961,115.0541,115.1961,5259.0
2020-02-24 13:45:00,121.66,121.81,121.65,121.77,5386.0,115.1677,115.3097,115.1582,115.2718,5386.0
2020-02-24 13:50:00,121.77,121.83,121.67,121.83,3746.0,115.2718,115.3286,115.1772,115.3286,3746.0
2020-02-24 13:55:00,121.85,121.9,121.75,121.89,4830.0,115.3476,115.3949,115.2529,115.3854,4830.0
2020-02-24 14:00:00,121.93,121.99,121.79,121.79,6316.0,115.4233,115.4801,115.2908,115.2908,6316.0
2020-02-24 14:05:00,121.8,121.88,121.56,121.6,8015.0,115.3002,115.376,115.073,115.1109,8015.0
2020-02-24 14:10:00,121.66,121.69,121.5,121.51,4055.0,115.1677,115.1961,115.0162,115.0257,4055.0
2020-02-24 14:15:00,121.48,121.61,121.44,121.49,5227.0,114.9973,115.1204,114.9594,115.0068,5227.0
2020-02-24 14:20:00,121.54,121.83,121.51,121.83,8017.0,115.0541,115.3286,115.0257,115.3286,8017.0
2020-02-24 14:25:00,121.86,122.13,121.85,122.09,7412.0,115.357,115.6126,115.3476,115.5747,7412.0
2020-02-24 14:30:00,122.09,122.15,122.05,122.06,5611.0,115.5747,115.6315,115.5369,115.5463,5611.0
2020-02-24 14:35:00,122.06,122.21,122.02,122.2,3537.0,115.5463,115.6883,115.5085,115.6789,3537.0
2020-02-24 14:40:00,122.26,122.31,122.17,122.31,6268.0,115.7357,115.783,115.6505,115.783,6268.0
2020-02-24 14:45:00,122.31,122.39,122.2,122.35,8014.0,115.783,115.8587,115.6789,115.8209,8014.0
2020-02-24 14:50:00,122.37,122.46,122.29,122.44,5371.0,115.8398,115.925,115.7641,115.9061,5371.0
2020-02-24 14:55:00,122.41,122.58,122.38,122.45,7626.0,115.8777,116.0386,115.8493,115.9155,7626.0
2020-02-24 15:00:00,122.45,122.58,122.32,122.55,9201.0,115.9155,116.0386,115.7925,116.0102,9201.0
2020-02-24 15:05:00,122.56,122.7,122.52,122.65,6776.0,116.0197,116.1522,115.9818,116.1049,6776.0
2020-02-24 15:10:00,122.67,122.67,122.37,122.37,7904.0,116.1238,116.1238,115.8398,115.8398,7904.0
2020-02-24 15:15:00,122.41,122.49,122.29,122.49,9204.0,115.8777,115.9534,115.7641,115.9534,9204.0
2020-02-24 15:20:00,122.49,122.59,122.36,122.36,9192.0,115.9534,116.0481,115.8303,115.8303,9192.0
2020-02-24 15:25:00,122.32,122.48,122.31,122.33,11963.0,115.7925,115.9439,115.783,115.8019,11963.0
2020-02-24 15:30:00,122.32,122.47,122.27,122.31,16335.0,115.7925,115.9345,115.7451,115.783,16335.0
2020-02-24 15:35:00,122.31,122.4,122.19,122.2,13474.0,115.783,115.8682,115.6694,115.6789,13474.0
2020-02-24 15:40:00,122.18,122.2,122.06,122.07,15238.0,115.6599,115.6789,115.5463,115.5558,15238.0
2020-02-24 15:45:00,122.07,122.37,122.07,122.35,15894.0,115.5558,115.8398,115.5558,115.8209,15894.0
2020-02-24 15:50:00,122.33,122.33,121.71,121.74,74300.0,115.8019,115.8019,115.215,115.2434,74300.0
2020-02-24 15:55:00,121.76,121.89,121.61,121.61,129577.0,115.2624,115.3854,115.1204,115.1204,129577.0
2020-02-25 09:30:00,121.99,122.21,121.49,121.7,31603.0,115.4801,115.6883,115.0068,115.2056,31603.0
2020-02-25 09:35:00,121.62,122.07,121.62,121.93,9494.0,115.1298,115.5558,115.1298,115.4233,9494.0
2020-02-25 09:40:00,121.93,121.94,121.46,121.5,12307.0,115.4233,115.4328,114.9784,115.0162,12307.0
2020-02-25 09:45:00,121.58,121.59,121.23,121.59,23886.0,115.092,115.1014,114.7606,115.1014,23886.0
2020-02-25 09:50:00,121.53,121.63,121.26,121.58,8650.0,115.0446,115.1393,114.789,115.092,8650.0
2020-02-25 09:55:00,121.55,121.6,121.33,121.48,7450.0,115.0636,115.1109,114.8553,114.9973,7450.0
2020-02-25 10:00:00,121.41,121.73,121.32,121.54,8309.0,114.931,115.234,114.8458,115.0541,8309.0
2020-02-25 10:05:00,121.54,121.99,121.46,121.77,11878.0,115.0541,115.4801,114.9784,115.2718,11878.0
2020-02-25 10:10:00,121.72,121.84,121.52,121.78,10424.0,115.2245,115.3381,115.0352,115.2813,10424.0
2020-02-25 10:15:00,121.81,122.0,121.73,121.86,11850.0,115.3097,115.4896,115.234,115.357,11850.0
2020-02-25 10:20:00,121.81,121.85,121.49,121.49,5676.0,115.3097,115.3476,115.0068,115.0068,5676.0
2020-02-25 10:25:00,121.47,121.55,120.88,121.08,12374.0,114.9878,115.0636,114.4293,114.6186,12374.0
2020-02-25 10:30:00,121.12,121.2,120.91,121.06,15234.0,114.6565,114.7322,114.4577,114.5997,15234.0
2020-02-25 10:35:00,121.02,121.09,120.9,120.91,6344.0,114.5618,114.6281,114.4483,114.4577,6344.0
2020-02-25 10:40:00,120.81,120.94,120.73,120.92,8276.0,114.3631,114.4861,114.2873,114.4672,8276.0
2020-02-25 10:45:00,120.89,121.04,120.5,120.53,7369.0,114.4388,114.5808,114.0696,114.098,7369.0
2020-02-25 10:50:00,120.43,120.43,119.91,120.25,10732.0,114.0033,114.0033,113.5111,113.8329,10732.0
2020-02-25 10:55:00,120.25,120.6,120.09,120.53,12066.0,113.8329,114.1643,113.6815,114.098,12066.0
2020-02-25 11:00:00,120.54,120.79,120.33,120.33,11743.0,114.1075,114.3441,113.9087,113.9087,11743.0
2020-02-25 11:05:00,120.38,120.48,119.94,120.02,12794.0,113.956,114.0507,113.5395,113.6152,12794.0
2020-02-25 11:10:00,119.98,120.37,119.98,120.26,7346.0,113.5773,113.9465,113.5773,113.8424,7346.0
2020-02-25 11:15:00,120.2,120.26,119.59,119.73,18891.0,113.7856,113.8424,113.2082,113.3407,18891.0
2020-02-25 11:20:00,119.73,119.88,119.53,119.62,12853.0,113.3407,113.4827,113.1514,113.2366,12853.0
2020-02-25 11:25:00,119.63,120.16,119.62,120.02,6656.0,113.246,113.7477,113.2366,113.6152,6656.0
2020-02-25 11:30:00,120.03,120.25,119.88,120.15,8211.0,113.6247,113.8329,113.4827,113.7383,8211.0
2020-02-25 11:35:00,120.11,120.36,120.02,120.22,9421.0,113.7004,113.9371,113.6152,113.8045,9421.0
2020-02-25 11:40:00,120.25,120.32,119.88,119.88,8529.0,113.8329,113.8992,113.4827,113.4827,8529.0
2020-02-25 11:45:00,119.94,120.39,119.91,120.36,10457.0,113.5395,113.9655,113.5111,113.9371,10457.0
2020-02-25 11:50:00,120.35,120.46,120.33,120.42,6427.0,113.9276,114.0317,113.9087,113.9939,6427.0
2020-02-25 11:55:00,120.36,120.38,120.21,120.27,4675.0,113.9371,113.956,113.7951,113.8519,4675.0
2020-02-25 12:00:00,120.32,120.42,120.23,120.27,11657.0,113.8992,113.9939,113.814,113.8519,11657.0
2020-02-25 12:05:00,120.27,120.36,120.16,120.34,7051.0,113.8519,113.9371,113.7477,113.9181,7051.0
2020-02-25 12:10:00,120.39,120.47,120.25,120.26,6404.0,113.9655,114.0412,113.8329,113.8424,6404.0
2020-02-25 12:15:00,120.23,120.23,119.77,119.87,7468.0,113.814,113.814,113.3786,113.4732,7468.0
2020-02-25 12:20:00,119.78,119.86,119.68,119.71,8310.0,113.388,113.4638,113.2934,113.3218,8310.0
2020-02-25 12:25:00,119.7,119.76,119.58,119.68,6800.0,113.3123,113.3691,113.1987,113.2934,6800.0
2020-02-25 12:30:00,119.66,119.99,119.63,119.99,13092.0,113.2744,113.5868,113.246,113.5868,13092.0
2020-02-25 12:35:00,119.99,120.12,119.95,120.0,6437.0,113.5868,113.7099,113.5489,113.5963,6437.0
2020-02-25 12:40:00,119.98,119.98,119.44,119.62,12860.0,113.5773,113.5773,113.0662,113.2366,12860.0
2020-02-25 12:45:00,119.57,119.57,119.29,119.4,7521.0,113.1892,113.1892,112.9242,113.0283,7521.0
2020-02-25 12:50:00,119.41,119.51,119.27,119.51,4475.0,113.0378,113.1324,112.9052,113.1324,4475.0
2020-02-25 12:55:00,119.51,119.54,119.22,119.26,5873.0,113.1324,113.1608,112.8579,112.8958,5873.0
2020-02-25 13:00:00,119.2,119.31,118.88,118.93,11412.0,112.839,112.9431,112.536,112.5834,11412.0
2020-02-25 13:05:00,118.93,119.39,118.86,119.34,18537.0,112.5834,113.0188,112.5171,112.9715,18537.0
2020-02-25 13:10:00,119.44,119.53,119.23,119.26,6052.0,113.0662,113.1514,112.8674,112.8958,6052.0
2020-02-25 13:15:00,119.24,119.32,118.83,118.92,5900.0,112.8768,112.9526,112.4887,112.5739,5900.0
2020-02-25 13:20:00,118.92,119.07,118.9,118.99,4843.0,112.5739,112.7159,112.555,112.6402,4843.0
2020-02-25 13:25:00,119.02,119.1,118.91,119.0,4035.0,112.6686,112.7443,112.5644,112.6496,4035.0
2020-02-25 13:30:00,118.98,118.98,118.69,118.75,6183.0,112.6307,112.6307,112.3562,112.413,6183.0
2020-02-25 13:35:00,118.77,118.78,118.59,118.64,25244.0,112.4319,112.4414,112.2615,112.3089,25244.0
2020-02-25 13:40:00,118.59,118.76,118.45,118.74,11317.0,112.2615,112.4225,112.129,112.4035,11317.0
2020-02-25 13:45:00,118.73,118.88,118.68,118.73,14939.0,112.3941,112.536,112.3467,112.3941,14939.0
2020-02-25 13:50:00,118.74,119.02,118.57,118.64,7807.0,112.4035,112.6686,112.2426,112.3089,7807.0
2020-02-25 13:55:00,118.68,118.68,118.37,118.37,9753.0,112.3467,112.3467,112.0533,112.0533,9753.0
2020-02-25 14:00:00,118.37,118.41,118.08,118.32,14749.0,112.0533,112.0911,111.7787,112.0059,14749.0
2020-02-25 14:05:00,118.33,118.35,117.7,117.8,15123.0,112.0154,112.0343,111.419,111.5137,15123.0
2020-02-25 14:10:00,117.88,118.32,117.58,118.27,14779.0,111.5894,112.0059,111.3054,111.9586,14779.0
2020-02-25 14:15:00,118.2,118.29,117.76,117.89,7600.0,111.8923,111.9775,111.4758,111.5989,7600.0
2020-02-25 14:20:00,117.89,118.01,117.68,117.69,8725.0,111.5989,111.7125,111.4001,111.4096,8725.0
2020-02-25 14:25:00,117.68,117.82,117.5,117.59,16574.0,111.4001,111.5326,111.2297,111.3149,16574.0
2020-02-25 14:30:00,117.59,117.64,117.27,117.4,17281.0,111.3149,111.3622,111.012,111.135,17281.0
2020-02-25 14:35:00,117.35,117.56,117.26,117.32,14935.0,111.0877,111.2865,111.0025,111.0593,14935.0
2020-02-25 14:40:00,117.34,117.83,117.3,117.79,22420.0,111.0782,111.5421,111.0404,111.5042,22420.0
2020-02-25 14:45:00,117.81,117.92,117.52,117.85,8162.0,111.5231,111.6273,111.2486,111.561,8162.0
2020-02-25 14:50:00,117.86,118.16,117.69,118.16,10061.0,111.5705,111.8545,111.4096,111.8545,10061.0
2020-02-25 14:55:00,118.16,118.3,118.06,118.13,18557.0,111.8545,111.987,111.7598,111.8261,18557.0
2020-02-25 15:00:00,118.17,118.54,118.17,118.45,8665.0,111.8639,112.2142,111.8639,112.129,8665.0
2020-02-25 15:05:00,118.39,118.6,118.28,118.43,15177.0,112.0722,112.271,111.9681,112.1101,15177.0
2020-02-25 15:10:00,118.39,118.51,117.97,118.05,10134.0,112.0722,112.1858,111.6746,111.7503,10134.0
2020-02-25 15:15:00,118.03,118.2,117.75,117.84,14618.0,111.7314,111.8923,111.4664,111.5515,14618.0
2020-02-25 15:20:00,117.84,117.92,117.41,117.63,14269.0,111.5515,111.6273,111.1445,111.3528,14269.0
2020-02-25 15:25:00,117.58,117.81,117.49,117.64,15723.0,111.3054,111.5231,111.2202,111.3622,15723.0
2020-02-25 15:30:00,117.59,117.62,117.06,117.22,29401.0,111.3149,111.3433,110.8132,110.9646,29401.0
2020-02-25 15:35:00,117.25,117.26,117.01,117.13,24101.0,110.993,111.0025,110.7658,110.8794,24101.0
2020-02-25 15:40:00,117.13,117.66,117.13,117.43,28837.0,110.8794,111.3812,110.8794,111.1634,28837.0
2020-02-25 15:45:00,117.43,117.85,117.4,117.4,24960.0,111.1634,111.561,111.135,111.135,24960.0
2020-02-25 15:50:00,117.44,117.44,116.68,116.73,129109.0,111.1729,111.1729,110.4534,110.5008,129109.0
2020-02-25 15:55:00,116.67,116.95,116.56,116.74,239706.0,110.444,110.709,110.3399,110.5102,239706.0
2020-02-26 09:30:00,118.56,119.88,117.96,119.77,75566.0,112.2331,113.4827,111.6651,113.3786,75566.0
2020-02-26 09:35:00,119.5,120.35,119.08,119.91,22754.0,113.123,113.9276,112.7254,113.5111,22754.0
2020-02-26 09:40:00,119.83,120.68,119.82,120.25,30466.0,113.4354,114.24,113.4259,113.8329,30466.0
2020-02-26 09:45:00,120.19,120.2,119.66,119.82,10501.0,113.7761,113.7856,113.2744,113.4259,10501.0
2020-02-26 09:50:00,119.84,120.09,119.59,120.03,33973.0,113.4448,113.6815,113.2082,113.6247,33973.0
2020-02-26 09:55:00,120.05,120.17,119.8,120.17,30365.0,113.6436,113.7572,113.407,113.7572,30365.0
2020-02-26 10:00:00,120.18,120.26,119.91,120.19,32658.0,113.7667,113.8424,113.5111,113.7761,32658.0
2020-02-26 10:05:00,120.15,120.24,119.65,119.95,16516.0,113.7383,113.8235,113.265,113.5489,16516.0
2020-02-26 10:10:00,119.88,120.28,119.7,120.28,12070.0,113.4827,113.8613,113.3123,113.8613,12070.0
2020-02-26 10:15:00,120.29,120.53,120.28,120.53,21285.0,113.8708,114.098,113.8613,114.098,21285.0
2020-02-26 10:20:00,120.53,120.74,120.39,120.63,15132.0,114.098,114.2968,113.9655,114.1927,15132.0
2020-02-26 10:25:00,120.62,120.94,120.61,120.73,58569.0,114.1832,114.4861,114.1737,114.2873,58569.0
2020-02-26 10:30:00,120.74,121.17,120.73,121.04,19535.0,114.2968,114.7038,114.2873,114.5808,19535.0
2020-02-26 10:35:00,120.97,121.09,120.67,120.86,27955.0,114.5145,114.6281,114.2305,114.4104,27955.0
2020-02-26 10:40:00,120.99,121.41,120.93,121.36,18725.0,114.5334,114.931,114.4767,114.8837,18725.0
2020-02-26 10:45:00,121.36,121.36,120.8,120.86,20637.0,114.8837,114.8837,114.3536,114.4104,20637.0
2020-02-26 10:50:00,120.89,121.17,120.8,120.98,21397.0,114.4388,114.7038,114.3536,114.524,21397.0
2020-02-26 10:55:00,120.99,121.03,120.68,120.89,31990.0,114.5334,114.5713,114.24,114.4388,31990.0
2020-02-26 11:00:00,120.9,121.04,120.69,120.95,14434.0,114.4483,114.5808,114.2495,114.4956,14434.0
2020-02-26 11:05:00,120.91,120.99,120.81,120.9,8311.0,114.4577,114.5334,114.3631,114.4483,8311.0
2020-02-26 11:10:00,120.9,120.9,120.76,120.84,7605.0,114.4483,114.4483,114.3157,114.3915,7605.0
2020-02-26 11:15:00,120.79,121.16,120.75,121.15,14228.0,114.3441,114.6944,114.3063,114.6849,14228.0
2020-02-26 11:20:00,121.24,121.24,121.03,121.1,15333.0,114.7701,114.7701,114.5713,114.6376,15333.0
2020-02-26 11:25:00,121.11,121.29,121.08,121.22,20766.0,114.647,114.8174,114.6186,114.7512,20766.0
2020-02-26 11:30:00,121.19,121.33,121.06,121.23,45810.0,114.7228,114.8553,114.5997,114.7606,45810.0
2020-02-26 11:35:00,121.25,121.25,120.92,121.06,12381.0,114.7796,114.7796,114.4672,114.5997,12381.0
2020-02-26 11:40:00,121.04,121.04,120.73,120.78,16553.0,114.5808,114.5808,114.2873,114.3347,16553.0
2020-02-26 11:45:00,120.72,120.78,120.54,120.62,18789.0,114.2779,114.3347,114.1075,114.1832,18789.0
2020-02-26 11:50:00,120.62,120.64,120.39,120.39,6775.0,114.1832,114.2021,113.9655,113.9655,6775.0
2020-02-26 11:55:00,120.38,120.62,120.32,120.51,7508.0,113.956,114.1832,113.8992,114.0791,7508.0
2020-02-26 12:00:00,120.53,120.56,120.14,120.14,13894.0,114.098,114.1264,113.7288,113.7288,13894.0
2020-02-26 12:05:00,120.05,120.16,119.82,120.01,10868.0,113.6436,113.7477,113.4259,113.6057,10868.0
2020-02-26 12:10:00,119.96,120.03,119.74,119.8,10880.0,113.5584,113.6247,113.3502,113.407,10880.0
2020-02-26 12:15:00,119.73,119.91,119.53,119.91,13395.0,113.3407,113.5111,113.1514,113.5111,13395.0
2020-02-26 12:20:00,119.89,120.24,119.89,120.09,19161.0,113.4922,113.8235,113.4922,113.6815,19161.0
2020-02-26 12:25:00,120.14,120.14,119.9,120.04,8129.0,113.7288,113.7288,113.5016,113.6341,8129.0
2020-02-26 12:30:00,120.06,120.38,120.06,120.28,11520.0,113.6531,113.956,113.6531,113.8613,11520.0
2020-02-26 12:35:00,120.33,120.33,120.09,120.2,7505.0,113.9087,113.9087,113.6815,113.7856,7505.0
2020-02-26 12:40:00,120.14,120.16,120.03,120.04,7690.0,113.7288,113.7477,113.6247,113.6341,7690.0
2020-02-26 12:45:00,120.11,120.34,120.07,120.19,13542.0,113.7004,113.9181,113.6625,113.7761,13542.0
2020-02-26 12:50:00,120.22,120.35,119.92,119.92,8456.0,113.8045,113.9276,113.5205,113.5205,8456.0
2020-02-26 12:55:00,119.93,120.04,119.77,119.99,6700.0,113.53,113.6341,113.3786,113.5868,6700.0
2020-02-26 13:00:00,120.01,120.22,119.98,120.07,6402.0,113.6057,113.8045,113.5773,113.6625,6402.0
2020-02-26 13:05:00,120.05,120.11,119.83,119.83,7557.0,113.6436,113.7004,113.4354,113.4354,7557.0
2020-02-26 13:10:00,119.87,119.9,119.76,119.84,10057.0,113.4732,113.5016,113.3691,113.4448,10057.0
2020-02-26 13:15:00,119.86,119.99,119.72,119.74,11956.0,113.4638,113.5868,113.3312,113.3502,11956.0
2020-02-26 13:20:00,119.79,119.89,119.76,119.84,3900.0,113.3975,113.4922,113.3691,113.4448,3900.0
2020-02-26 13:25:00,119.84,120.09,119.84,119.97,4600.0,113.4448,113.6815,113.4448,113.5679,4600.0
2020-02-26 13:30:00,119.94,119.97,119.52,119.58,6963.0,113.5395,113.5679,113.1419,113.1987,6963.0
2020-02-26 13:35:00,119.53,119.6,118.88,118.9,14173.0,113.1514,113.2176,112.536,112.555,14173.0
2020-02-26 13:40:00,118.88,119.05,118.74,118.9,21320.0,112.536,112.697,112.4035,112.555,21320.0
2020-02-26 13:45:00,118.75,119.51,118.74,119.38,11591.0,112.413,113.1324,112.4035,113.0094,11591.0
2020-02-26 13:50:00,119.28,119.33,119.1,119.1,9754.0,112.9147,112.962,112.7443,112.7443,9754.0
2020-02-26 13:55:00,119.13,119.14,118.73,118.77,10762.0,112.7727,112.7822,112.3941,112.4319,10762.0
2020-02-26 14:00:00,118.81,119.02,118.61,118.93,10316.0,112.4698,112.6686,112.2805,112.5834,10316.0
2020-02-26 14:05:00,118.96,119.26,118.96,119.11,8127.0,112.6118,112.8958,112.6118,112.7538,8127.0
2020-02-26 14:10:00,119.03,119.57,119.03,119.57,6703.0,112.678,113.1892,112.678,113.1892,6703.0
2020-02-26 14:15:00,119.57,119.57,119.06,119.08,11132.0,113.1892,113.1892,112.7064,112.7254,11132.0
2020-02-26 14:20:00,119.12,119.32,119.06,119.24,7538.0,112.7632,112.9526,112.7064,112.8768,7538.0
2020-02-26 14:25:00,119.31,119.5,119.23,119.23,6704.0,112.9431,113.123,112.8674,112.8674,6704.0
2020-02-26 14:30:00,119.25,119.56,119.15,119.34,10752.0,112.8863,113.1798,112.7916,112.9715,10752.0
2020-02-26 14:35:00,119.37,119.68,119.31,119.48,9582.0,112.9999,113.2934,112.9431,113.104,9582.0
2020-02-26 14:40:00,119.5,119.53,119.2,119.25,12300.0,113.123,113.1514,112.839,112.8863,12300.0
2020-02-26 14:45:00,119.3,119.54,119.23,119.46,10486.0,112.9336,113.1608,112.8674,113.0851,10486.0
2020-02-26 14:50:00,119.45,119.45,119.18,119.33,8027.0,113.0756,113.0756,112.82,112.962,8027.0
2020-02-26 14:55:00,119.36,119.5,119.02,119.03,10096.0,112.9904,113.123,112.6686,112.678,10096.0
2020-02-26 15:00:00,119.07,119.34,119.07,119.22,8881.0,112.7159,112.9715,112.7159,112.8579,8881.0
2020-02-26 15:05:00,119.24,119.24,119.04,119.22,9802.0,112.8768,112.8768,112.6875,112.8579,9802.0
2020-02-26 15:10:00,119.24,119.47,119.16,119.44,13222.0,112.8768,113.0946,112.8011,113.0662,13222.0
2020-02-26 15:15:00,119.4,119.75,119.4,119.59,15671.0,113.0283,113.3596,113.0283,113.2082,15671.0
2020-02-26 15:20:00,119.58,119.61,119.25,119.31,13032.0,113.1987,113.2271,112.8863,112.9431,13032.0
2020-02-26 15:25:00,119.35,119.36,119.09,119.23,15484.0,112.981,112.9904,112.7348,112.8674,15484.0
2020-02-26 15:30:00,119.23,119.38,119.09,119.19,20995.0,112.8674,113.0094,112.7348,112.8295,20995.0
2020-02-26 15:35:00,119.2,119.47,119.2,119.47,15163.0,112.839,113.0946,112.839,113.0946,15163.0
2020-02-26 15:40:00,119.52,119.53,119.33,119.49,22124.0,113.1419,113.1514,112.962,113.1135,22124.0
2020-02-26 15:45:00,119.51,119.55,119.35,119.48,31397.0,113.1324,113.1703,112.981,113.104,31397.0
2020-02-26 15:50:00,119.48,119.72,119.37,119.54,87203.0,113.104,113.3312,112.9999,113.1608,87203.0
2020-02-26 15:55:00,119.54,119.6,119.14,119.2,111555.0,113.1608,113.2176,112.7822,112.839,111555.0
2020-02-27 09:30:00,117.93,119.02,116.88,116.9,49624.0,111.6367,112.6686,110.6428,110.6617,49624.0
2020-02-27 09:35:00,116.9,117.73,116.57,117.63,39473.0,110.6617,111.4474,110.3493,111.3528,39473.0
2020-02-27 09:40:00,117.67,117.67,116.75,116.79,21333.0,111.3906,111.3906,110.5197,110.5576,21333.0
2020-02-27 09:45:00,116.78,116.78,115.72,116.28,20086.0,110.5481,110.5481,109.5447,110.0748,20086.0
2020-02-27 09:50:00,116.27,116.76,116.27,116.64,32207.0,110.0653,110.5292,110.0653,110.4156,32207.0
2020-02-27 09:55:00,116.56,116.88,115.96,116.08,14078.0,110.3399,110.6428,109.7719,109.8855,14078.0
2020-02-27 10:00:00,116.05,116.41,115.84,115.92,21416.0,109.8571,110.1979,109.6583,109.734,21416.0
2020-02-27 10:05:00,115.97,116.15,115.69,115.7,20356.0,109.7813,109.9517,109.5163,109.5257,20356.0
2020-02-27 10:10:00,115.64,115.93,115.34,115.85,17209.0,109.4689,109.7435,109.185,109.6677,17209.0
2020-02-27 10:15:00,115.85,115.85,115.54,115.74,13106.0,109.6677,109.6677,109.3743,109.5636,13106.0
2020-02-27 10:20:00,115.73,115.74,115.2,115.39,14297.0,109.5541,109.5636,109.0524,109.2323,14297.0
2020-02-27 10:25:00,115.35,115.36,114.9,114.9,11128.0,109.1944,109.2039,108.7684,108.7684,11128.0
2020-02-27 10:30:00,114.99,115.01,114.42,114.43,9739.0,108.8536,108.8726,108.3141,108.3235,9739.0
2020-02-27 10:35:00,114.48,115.24,114.37,115.24,18648.0,108.3709,109.0903,108.2667,109.0903,18648.0
2020-02-27 10:40:00,115.24,115.37,114.9,114.93,7097.0,109.0903,109.2134,108.7684,108.7968,7097.0
2020-02-27 10:45:00,114.93,115.65,114.93,115.65,22022.0,108.7968,109.4784,108.7968,109.4784,22022.0
2020-02-27 10:50:00,115.63,115.89,115.48,115.73,23897.0,109.4595,109.7056,109.3175,109.5541,23897.0
2020-02-27 10:55:00,115.76,116.07,115.55,116.07,15703.0,109.5825,109.876,109.3838,109.876,15703.0
2020-02-27 11:00:00,116.08,116.33,115.97,115.98,13076.0,109.8855,110.1221,109.7813,109.7908,13076.0
2020-02-27 11:05:00,115.98,116.42,115.9,116.31,11312.0,109.7908,110.2073,109.7151,110.1032,11312.0
2020-02-27 11:10:00,116.26,116.38,115.97,116.38,9117.0,110.0559,110.1695,109.7813,110.1695,9117.0
2020-02-27 11:15:00,116.37,116.4,115.92,116.38,20785.0,110.16,110.1884,109.734,110.1695,20785.0
2020-02-27 11:20:00,116.47,116.48,115.89,115.89,25804.0,110.2547,110.2641,109.7056,109.7056,25804.0
2020-02-27 11:25:00,115.93,116.08,115.74,115.81,19691.0,109.7435,109.8855,109.5636,109.6299,19691.0
2020-02-27 11:30:00,115.81,116.1,115.74,115.74,10910.0,109.6299,109.9044,109.5636,109.5636,10910.0
2020-02-27 11:35:00,115.71,115.97,115.4,115.54,11229.0,109.5352,109.7813,109.2418,109.3743,11229.0
2020-02-27 11:40:00,115.47,115.72,115.37,115.41,10680.0,109.308,109.5447,109.2134,109.2512,10680.0
2020-02-27 11:45:00,115.4,115.87,115.26,115.79,14671.0,109.2418,109.6867,109.1092,109.6109,14671.0
2020-02-27 11:50:00,115.8,116.13,115.66,116.06,8260.0,109.6204,109.9328,109.4879,109.8665,8260.0
2020-02-27 11:55:00,116.07,116.42,115.92,116.29,6692.0,109.876,110.2073,109.734,110.0843,6692.0
2020-02-27 12:00:00,116.29,116.66,116.21,116.48,8737.0,110.0843,110.4345,110.0085,110.2641,8737.0
2020-02-27 12:05:00,116.43,116.92,116.37,116.89,7696.0,110.2168,110.6806,110.16,110.6522,7696.0
2020-02-27 12:10:00,116.9,117.0,116.82,116.89,8270.0,110.6617,110.7564,110.586,110.6522,8270.0
2020-02-27 12:15:00,116.87,117.06,116.71,117.04,11413.0,110.6333,110.8132,110.4818,110.7942,11413.0
2020-02-27 12:20:00,117.01,117.01,116.34,116.52,10917.0,110.7658,110.7658,110.1316,110.302,10917.0
2020-02-27 12:25:00,116.5,116.94,116.5,116.94,7448.0,110.2831,110.6996,110.2831,110.6996,7448.0
2020-02-27 12:30:00,116.93,117.25,116.91,117.02,7754.0,110.6901,110.993,110.6712,110.7753,7754.0
2020-02-27 12:35:00,117.07,117.33,117.04,117.3,9183.0,110.8226,111.0688,110.7942,111.0404,9183.0
2020-02-27 12:40:00,117.28,117.28,116.93,116.93,9191.0,111.0214,111.0214,110.6901,110.6901,9191.0
2020-02-27 12:45:00,116.89,117.12,116.77,117.12,11831.0,110.6522,110.87,110.5386,110.87,11831.0
2020-02-27 12:50:00,117.09,117.21,116.89,117.1,7543.0,110.8416,110.9552,110.6522,110.851,7543.0
2020-02-27 12:55:00,117.07,117.15,116.74,116.78,9587.0,110.8226,110.8984,110.5102,110.5481,9587.0
2020-02-27 13:00:00,116.75,117.25,116.57,117.22,10025.0,110.5197,110.993,110.3493,110.9646,10025.0
2020-02-27 13:05:00,117.21,117.21,116.91,117.07,11105.0,110.9552,110.9552,110.6712,110.8226,11105.0
2020-02-27 13:10:00,117.1,117.4,117.1,117.38,5584.0,110.851,111.135,110.851,111.1161,5584.0
2020-02-27 13:15:00,117.35,117.35,116.93,117.08,7781.0,111.0877,111.0877,110.6901,110.8321,7781.0
2020-02-27 13:20:00,117.05,117.12,116.77,116.85,6568.0,110.8037,110.87,110.5386,110.6144,6568.0
2020-02-27 13:25:00,116.8,116.99,116.54,116.6,6754.0,110.567,110.7469,110.3209,110.3777,6754.0
2020-02-27 13:30:00,116.6,116.83,116.47,116.49,8046.0,110.3777,110.5954,110.2547,110.2736,8046.0
2020-02-27 13:35:00,116.52,116.56,116.0,116.07,8674.0,110.302,110.3399,109.8097,109.876,8674.0
2020-02-27 13:40:00,116.06,116.15,115.25,115.36,15680.0,109.8665,109.9517,109.0998,109.2039,15680.0
2020-02-27 13:45:00,115.4,115.71,115.36,115.41,11729.0,109.2418,109.5352,109.2039,109.2512,11729.0
2020-02-27 13:50:00,115.47,115.99,115.24,115.95,6624.0,109.308,109.8003,109.0903,109.7624,6624.0
2020-02-27 13:55:00,115.98,115.98,115.04,115.32,13036.0,109.7908,109.7908,108.901,109.166,13036.0
2020-02-27 14:00:00,115.22,115.22,114.83,114.99,13536.0,109.0714,109.0714,108.7022,108.8536,13536.0
2020-02-27 14:05:00,115.02,115.06,114.6,114.74,15043.0,108.882,108.9199,108.4844,108.617,15043.0
2020-02-27 14:10:00,114.66,114.99,114.55,114.92,20969.0,108.5412,108.8536,108.4371,108.7874,20969.0
2020-02-27 14:15:00,115.04,115.21,114.54,114.54,15983.0,108.901,109.0619,108.4276,108.4276,15983.0
2020-02-27 14:20:00,114.64,115.12,114.53,115.12,10247.0,108.5223,108.9767,108.4182,108.9767,10247.0
2020-02-27 14:25:00,115.03,115.4,115.0,115.19,11242.0,108.8915,109.2418,108.8631,109.043,11242.0
2020-02-27 14:30:00,115.19,115.25,115.0,115.1,22004.0,109.043,109.0998,108.8631,108.9578,22004.0
2020-02-27 14:35:00,115.08,115.34,115.05,115.09,8355.0,108.9388,109.185,108.9104,108.9483,8355.0
2020-02-27 14:40:00,115.08,115.25,114.98,115.19,9551.0,108.9388,109.0998,108.8442,109.043,9551.0
2020-02-27 14:45:00,115.18,115.22,114.94,115.16,11601.0,109.0335,109.0714,108.8063,109.0146,11601.0
2020-02-27 14:50:00,115.21,115.28,115.0,115.01,9866.0,109.0619,109.1282,108.8631,108.8726,9866.0
2020-02-27 14:55:00,115.0,115.02,114.72,114.72,12294.0,108.8631,108.882,108.598,108.598,12294.0
2020-02-27 15:00:00,114.73,114.73,114.21,114.4,15832.0,108.6075,108.6075,108.1153,108.2951,15832.0
2020-02-27 15:05:00,114.39,114.78,114.24,114.77,12643.0,108.2857,108.6548,108.1437,108.6454,12643.0
2020-02-27 15:10:00,114.76,114.88,114.62,114.69,10623.0,108.6359,108.7495,108.5034,108.5696,10623.0
2020-02-27 15:15:00,114.71,114.76,114.33,114.39,11767.0,108.5886,108.6359,108.2289,108.2857,11767.0
2020-02-27 15:20:00,114.42,114.46,114.15,114.23,21566.0,108.3141,108.3519,108.0585,108.1342,21566.0
2020-02-27 15:25:00,114.24,114.4,114.05,114.05,22704.0,108.1437,108.2951,107.9638,107.9638,22704.0
2020-02-27 15:30:00,114.03,114.07,113.75,113.98,22305.0,107.9449,107.9827,107.6798,107.8975,22305.0
2020-02-27 15:35:00,113.98,113.98,113.61,113.63,21204.0,107.8975,107.8975,107.5473,107.5662,21204.0
2020-02-27 15:40:00,113.66,113.71,113.32,113.32,24461.0,107.5946,107.6419,107.2728,107.2728,24461.0
2020-02-27 15:45:00,113.3,113.6,113.18,113.35,37604.0,107.2538,107.5378,107.1402,107.3012,37604.0
2020-02-27 15:50:00,113.23,113.27,112.15,112.2,123307.0,107.1876,107.2254,106.1652,106.2125,123307.0
2020-02-27 15:55:00,112.24,112.56,111.85,111.86,214281.0,106.2504,106.5533,105.8812,105.8907,214281.0
2020-02-28 09:30:00,108.83,110.44,107.27,110.03,65066.0,103.0224,104.5464,101.5456,104.1583,65066.0
2020-02-28 09:35:00,110.17,110.66,109.98,110.12,23621.0,104.2909,104.7547,104.111,104.2435,23621.0
2020-02-28 09:40:00,109.97,110.64,109.67,109.67,31395.0,104.1015,104.7358,103.8175,103.8175,31395.0
2020-02-28 09:45:00,109.6,109.95,109.33,109.57,30871.0,103.7513,104.0826,103.4957,103.7229,30871.0
2020-02-28 09:50:00,109.57,109.71,108.37,108.37,23604.0,103.7229,103.8554,102.5869,102.5869,23604.0
2020-02-28 09:55:00,108.4,108.72,108.0,108.66,28762.0,102.6153,102.9182,102.2367,102.8614,28762.0
2020-02-28 10:00:00,108.54,108.61,107.52,107.52,17340.0,102.7478,102.8141,101.7823,101.7823,17340.0
2020-02-28 10:05:00,107.55,108.49,107.36,108.29,39611.0,101.8107,102.7005,101.6308,102.5112,39611.0
2020-02-28 10:10:00,108.28,108.4,107.46,107.66,38426.0,102.5017,102.6153,101.7255,101.9148,38426.0
2020-02-28 10:15:00,107.6,108.56,107.6,108.19,33497.0,101.858,102.7668,101.858,102.4165,33497.0
2020-02-28 10:20:00,108.21,108.32,107.6,108.09,20669.0,102.4354,102.5396,101.858,102.3218,20669.0
2020-02-28 10:25:00,108.14,108.5,106.86,107.18,19843.0,102.3692,102.71,101.1575,101.4604,19843.0
2020-02-28 10:30:00,107.21,107.97,107.2,107.97,18335.0,101.4888,102.2083,101.4793,102.2083,18335.0
2020-02-28 10:35:00,108.04,108.22,107.53,107.71,21157.0,102.2745,102.4449,101.7917,101.9621,21157.0
2020-02-28 10:40:00,107.62,107.86,107.48,107.69,19510.0,101.8769,102.1041,101.7444,101.9432,19510.0
2020-02-28 10:45:00,107.76,107.82,107.31,107.33,13848.0,102.0095,102.0663,101.5835,101.6024,13848.0
2020-02-28 10:50:00,107.25,108.33,107.25,108.26,15475.0,101.5267,102.549,101.5267,102.4828,15475.0
2020-02-28 10:55:00,108.16,108.16,107.48,107.8,21967.0,102.3881,102.3881,101.7444,102.0473,21967.0
2020-02-28 11:00:00,107.8,107.84,107.31,107.64,22869.0,102.0473,102.0852,101.5835,101.8959,22869.0
2020-02-28 11:05:00,107.61,107.61,107.12,107.28,28620.0,101.8675,101.8675,101.4036,101.5551,28620.0
2020-02-28 11:10:00,107.32,108.17,107.25,107.9,38235.0,101.5929,102.3976,101.5267,102.142,38235.0
2020-02-28 11:15:00,107.82,108.38,107.78,108.33,19822.0,102.0663,102.5964,102.0284,102.549,19822.0
2020-02-28 11:20:00,108.49,108.57,108.12,108.5,19292.0,102.7005,102.7762,102.3502,102.71,19292.0
2020-02-28 11:25:00,108.5,108.67,108.13,108.67,19975.0,102.71,102.8709,102.3597,102.8709,19975.0
2020-02-28 11:30:00,108.61,109.19,108.58,109.07,22579.0,102.8141,103.3631,102.7857,103.2496,22579.0
2020-02-28 11:35:00,109.09,109.65,108.91,109.59,23713.0,103.2685,103.7986,103.0981,103.7418,23713.0
2020-02-28 11:40:00,109.59,110.37,109.51,110.06,16367.0,103.7418,104.4802,103.6661,104.1867,16367.0
2020-02-28 11:45:00,109.8,109.87,109.13,109.42,20157.0,103.9406,104.0069,103.3064,103.5809,20157.0
2020-02-28 11:50:00,109.51,109.65,108.95,109.13,22528.0,103.6661,103.7986,103.136,103.3064,22528.0
2020-02-28 11:55:00,109.19,109.39,108.81,109.24,23652.0,103.3631,103.5525,103.0034,103.4105,23652.0
2020-02-28 12:00:00,109.13,109.22,108.52,108.78,13568.0,103.3064,103.3915,102.7289,102.975,13568.0
2020-02-28 12:05:00,109.05,109.15,108.72,108.79,13812.0,103.2306,103.3253,102.9182,102.9845,13812.0
2020-02-28 12:10:00,108.91,108.91,108.62,108.7,11835.0,103.0981,103.0981,102.8236,102.8993,11835.0
2020-02-28 12:15:00,108.7,108.86,108.34,108.82,22425.0,102.8993,103.0508,102.5585,103.0129,22425.0
2020-02-28 12:20:00,109.03,109.03,108.72,108.72,10192.0,103.2117,103.2117,102.9182,102.9182,10192.0
2020-02-28 12:25:00,108.78,109.23,108.67,109.23,21850.0,102.975,103.401,102.8709,103.401,21850.0
2020-02-28 12:30:00,109.29,109.58,109.19,109.29,19871.0,103.4578,103.7323,103.3631,103.4578,19871.0
2020-02-28 12:35:00,109.4,109.67,109.12,109.35,14175.0,103.5619,103.8175,103.2969,103.5146,14175.0
2020-02-28 12:40:00,109.35,109.63,109.09,109.11,9700.0,103.5146,103.7797,103.2685,103.2874,9700.0
2020-02-28 12:45:00,109.16,109.25,108.57,108.85,19158.0,103.3347,103.4199,102.7762,103.0413,19158.0
2020-02-28 12:50:00,108.8,109.31,108.71,109.31,6038.0,102.994,103.4767,102.9088,103.4767,6038.0
2020-02-28 12:55:00,109.23,109.95,109.22,109.92,17652.0,103.401,104.0826,103.3915,104.0542,17652.0
2020-02-28 13:00:00,109.92,110.2,109.59,109.65,18777.0,104.0542,104.3193,103.7418,103.7986,18777.0
2020-02-28 13:05:00,109.55,110.09,109.55,110.09,11217.0,103.7039,104.2151,103.7039,104.2151,11217.0
2020-02-28 13:10:00,109.91,109.91,109.08,109.09,14000.0,104.0447,104.0447,103.259,103.2685,14000.0
2020-02-28 13:15:00,109.02,109.85,108.95,109.6,11541.0,103.2022,103.9879,103.136,103.7513,11541.0
2020-02-28 13:20:00,109.54,109.64,109.28,109.48,10399.0,103.6945,103.7891,103.4483,103.6377,10399.0
2020-02-28 13:25:00,109.51,109.8,109.32,109.36,19736.0,103.6661,103.9406,103.4862,103.5241,19736.0
2020-02-28 13:30:00,109.29,109.29,108.72,108.72,14392.0,103.4578,103.4578,102.9182,102.9182,14392.0
2020-02-28 13:35:00,108.72,108.79,108.42,108.68,17187.0,102.9182,102.9845,102.6342,102.8804,17187.0
2020-02-28 13:40:00,108.56,108.56,108.11,108.14,17568.0,102.7668,102.7668,102.3408,102.3692,17568.0
2020-02-28 13:45:00,108.13,108.37,107.84,108.36,19100.0,102.3597,102.5869,102.0852,102.5774,19100.0
2020-02-28 13:50:00,108.31,108.4,107.84,108.11,23685.0,102.5301,102.6153,102.0852,102.3408,23685.0
2020-02-28 13:55:00,108.1,108.43,107.95,108.26,11500.0,102.3313,102.6437,102.1893,102.4828,11500.0
2020-02-28 14:00:00,108.28,108.34,107.72,107.79,24349.0,102.5017,102.5585,101.9716,102.0379,24349.0
2020-02-28 14:05:00,107.81,107.87,107.41,107.52,19830.0,102.0568,102.1136,101.6781,101.7823,19830.0
2020-02-28 14:10:00,107.66,107.89,107.59,107.68,19631.0,101.9148,102.1325,101.8485,101.9337,19631.0
2020-02-28 14:15:00,107.73,107.94,107.43,107.87,20543.0,101.9811,102.1799,101.6971,102.1136,20543.0
2020-02-28 14:20:00,107.82,108.16,107.58,107.67,26310.0,102.0663,102.3881,101.8391,101.9243,26310.0
2020-02-28 14:25:00,107.68,107.72,107.23,107.38,21859.0,101.9337,101.9716,101.5077,101.6497,21859.0
2020-02-28 14:30:00,107.43,108.06,107.29,107.75,36976.0,101.6971,102.2935,101.5645,102.0,36976.0
2020-02-28 14:35:00,107.63,107.84,107.23,107.53,29703.0,101.8864,102.0852,101.5077,101.7917,29703.0
2020-02-28 14:40:00,107.49,108.72,107.49,108.72,34037.0,101.7539,102.9182,101.7539,102.9182,34037.0
2020-02-28 14:45:00,108.63,109.06,108.54,108.9,29704.0,102.833,103.2401,102.7478,103.0886,29704.0
2020-02-28 14:50:00,108.96,109.26,108.53,108.85,28654.0,103.1454,103.4294,102.7384,103.0413,28654.0
2020-02-28 14:55:00,108.85,108.92,108.27,108.72,24592.0,103.0413,103.1076,102.4922,102.9182,24592.0
2020-02-28 15:00:00,108.59,108.78,107.94,107.94,18647.0,102.7952,102.975,102.1799,102.1799,18647.0
2020-02-28 15:05:00,107.87,108.18,107.61,107.9,28467.0,102.1136,102.407,101.8675,102.142,28467.0
2020-02-28 15:10:00,107.84,108.13,107.67,108.13,28145.0,102.0852,102.3597,101.9243,102.3597,28145.0
2020-02-28 15:15:00,108.12,108.77,108.04,108.65,25855.0,102.3502,102.9656,102.2745,102.852,25855.0
2020-02-28 15:20:00,108.62,108.71,108.02,108.22,26889.0,102.8236,102.9088,102.2556,102.4449,26889.0
2020-02-28 15:25:00,108.25,108.36,107.45,107.45,19626.0,102.4733,102.5774,101.716,101.716,19626.0
2020-02-28 15:30:00,107.45,108.16,107.45,107.71,34751.0,101.716,102.3881,101.716,101.9621,34751.0
2020-02-28 15:35:00,107.62,107.79,107.44,107.73,43835.0,101.8769,102.0379,101.7065,101.9811,43835.0
2020-02-28 15:40:00,107.76,107.76,106.76,106.76,46756.0,102.0095,102.0095,101.0628,101.0628,46756.0
2020-02-28 15:45:00,106.83,107.93,106.83,107.92,62247.0,101.1291,102.1704,101.1291,102.1609,62247.0
2020-02-28 15:50:00,107.8,107.87,107.38,107.54,168722.0,102.0473,102.1136,101.6497,101.8012,168722.0
2020-02-28 15:55:00,107.5,108.94,107.5,108.87,348519.0,101.7633,103.1265,101.7633,103.0602,348519.0
2020-03-02 09:30:00,109.22,109.78,108.56,108.77,80118.0,103.3915,103.9217,102.7668,102.9656,80118.0
2020-03-02 09:35:00,108.68,108.88,107.57,107.65,36587.0,102.8804,103.0697,101.8296,101.9053,36587.0
2020-03-02 09:40:00,107.85,108.11,107.59,107.92,26469.0,102.0947,102.3408,101.8485,102.1609,26469.0
2020-03-02 09:45:00,107.87,108.28,107.77,108.09,58377.0,102.1136,102.5017,102.0189,102.3218,58377.0
2020-03-02 09:50:00,108.02,108.46,107.9,108.4,29859.0,102.2556,102.6721,102.142,102.6153,29859.0
2020-03-02 09:55:00,108.25,108.43,107.89,107.91,25960.0,102.4733,102.6437,102.1325,102.1515,25960.0
2020-03-02 10:00:00,107.96,108.04,106.78,106.98,42029.0,102.1988,102.2745,101.0818,101.2711,42029.0
2020-03-02 10:05:00,106.9,106.96,105.95,106.1,34999.0,101.1954,101.2522,100.296,100.438,34999.0
2020-03-02 10:10:00,106.2,107.0,106.17,106.98,47011.0,100.5327,101.29,100.5043,101.2711,47011.0
2020-03-02 10:15:00,106.99,107.12,106.19,106.42,30697.0,101.2806,101.4036,100.5232,100.741,30697.0
2020-03-02 10:20:00,106.53,106.54,106.03,106.13,38104.0,100.8451,100.8546,100.3718,100.4664,38104.0
2020-03-02 10:25:00,106.2,107.08,106.15,106.98,33378.0,100.5327,101.3657,100.4854,101.2711,33378.0
2020-03-02 10:30:00,106.99,107.07,106.5,106.84,20481.0,101.2806,101.3563,100.8167,101.1386,20481.0
2020-03-02 10:35:00,106.79,107.93,106.79,107.93,12373.0,101.0912,102.1704,101.0912,102.1704,12373.0
2020-03-02 10:40:00,107.97,108.17,107.8,108.08,25823.0,102.2083,102.3976,102.0473,102.3124,25823.0
2020-03-02 10:45:00,108.15,108.5,108.11,108.5,16493.0,102.3786,102.71,102.3408,102.71,16493.0
2020-03-02 10:50:00,108.44,109.0,108.44,108.83,16291.0,102.6532,103.1833,102.6532,103.0224,16291.0
2020-03-02 10:55:00,108.87,109.01,108.4,108.4,14229.0,103.0602,103.1928,102.6153,102.6153,14229.0
2020-03-02 11:00:00,108.38,108.78,108.36,108.59,32980.0,102.5964,102.975,102.5774,102.7952,32980.0
2020-03-02 11:05:00,108.51,108.54,108.24,108.5,25070.0,102.7194,102.7478,102.4638,102.71,25070.0
2020-03-02 11:10:00,108.52,109.54,108.52,109.53,29727.0,102.7289,103.6945,102.7289,103.685,29727.0
2020-03-02 11:15:00,109.52,109.65,109.25,109.27,18446.0,103.6755,103.7986,103.4199,103.4389,18446.0
2020-03-02 11:20:00,109.34,109.81,109.34,109.62,13793.0,103.5051,103.9501,103.5051,103.7702,13793.0
2020-03-02 11:25:00,109.58,109.99,109.54,109.94,21365.0,103.7323,104.1205,103.6945,104.0731,21365.0
2020-03-02 11:30:00,109.94,110.07,109.67,109.75,26521.0,104.0731,104.1962,103.8175,103.8933,26521.0
2020-03-02 11:35:00,109.75,110.3,109.69,110.19,12059.0,103.8933,104.4139,103.8365,104.3098,12059.0
2020-03-02 11:40:00,110.2,110.2,109.71,109.89,15945.0,104.3193,104.3193,103.8554,104.0258,15945.0
2020-03-02 11:45:00,109.81,110.08,109.7,110.03,18518.0,103.9501,104.2057,103.8459,104.1583,18518.0
2020-03-02 11:50:00,110.03,110.4,109.98,110.29,13880.0,104.1583,104.5086,104.111,104.4044,13880.0
2020-03-02 11:55:00,110.33,110.45,110.17,110.26,17337.0,104.4423,104.5559,104.2909,104.376,17337.0
2020-03-02 12:00:00,110.28,110.42,110.27,110.35,11416.0,104.395,104.5275,104.3855,104.4612,11416.0
2020-03-02 12:05:00,110.32,110.34,110.15,110.18,11282.0,104.4328,104.4518,104.2719,104.3003,11282.0
2020-03-02 12:10:00,110.22,110.28,110.05,110.05,10692.0,104.3382,104.395,104.1773,104.1773,10692.0
2020-03-02 12:15:00,110.13,110.15,109.95,110.05,16030.0,104.253,104.2719,104.0826,104.1773,16030.0
2020-03-02 12:20:00,110.14,110.14,109.55,109.63,17097.0,104.2625,104.2625,103.7039,103.7797,17097.0
2020-03-02 12:25:00,109.76,109.98,109.66,109.89,17270.0,103.9027,104.111,103.8081,104.0258,17270.0
2020-03-02 12:30:00,109.92,110.18,109.92,110.06,15781.0,104.0542,104.3003,104.0542,104.1867,15781.0
2020-03-02 12:35:00,110.05,110.27,110.05,110.17,13163.0,104.1773,104.3855,104.1773,104.2909,13163.0
2020-03-02 12:40:00,110.18,110.21,109.95,110.09,12002.0,104.3003,104.3287,104.0826,104.2151,12002.0
2020-03-02 12:45:00,110.08,110.33,110.04,110.11,12255.0,104.2057,104.4423,104.1678,104.2341,12255.0
2020-03-02 12:50:00,110.17,110.33,109.95,110.25,9357.0,104.2909,104.4423,104.0826,104.3666,9357.0
2020-03-02 12:55:00,110.29,110.33,110.11,110.3,6773.0,104.4044,104.4423,104.2341,104.4139,6773.0
2020-03-02 13:00:00,110.3,110.44,110.3,110.43,5158.0,104.4139,104.5464,104.4139,104.537,5158.0
2020-03-02 13:05:00,110.45,110.45,110.04,110.17,8026.0,104.5559,104.5559,104.1678,104.2909,8026.0
2020-03-02 13:10:00,110.24,110.33,110.08,110.11,5211.0,104.3571,104.4423,104.2057,104.2341,5211.0
2020-03-02 13:15:00,110.17,110.17,109.77,109.8,12933.0,104.2909,104.2909,103.9122,103.9406,12933.0
2020-03-02 13:20:00,109.95,110.01,109.64,109.7,5547.0,104.0826,104.1394,103.7891,103.8459,5547.0
2020-03-02 13:25:00,109.65,109.75,109.38,109.46,8923.0,103.7986,103.8933,103.543,103.6187,8923.0
2020-03-02 13:30:00,109.52,109.62,109.3,109.53,13007.0,103.6755,103.7702,103.4673,103.685,13007.0
2020-03-02 13:35:00,109.53,109.83,109.52,109.8,8099.0,103.685,103.969,103.6755,103.9406,8099.0
2020-03-02 13:40:00,109.76,109.82,109.61,109.74,9414.0,103.9027,103.9595,103.7607,103.8838,9414.0
2020-03-02 13:45:00,109.8,109.86,109.46,109.76,18728.0,103.9406,103.9974,103.6187,103.9027,18728.0
2020-03-02 13:50:00,109.68,109.79,109.21,109.24,13995.0,103.827,103.9311,103.3821,103.4105,13995.0
2020-03-02 13:55:00,109.31,109.91,109.3,109.91,10542.0,103.4767,104.0447,103.4673,104.0447,10542.0
2020-03-02 14:00:00,109.85,110.03,109.82,109.86,12571.0,103.9879,104.1583,103.9595,103.9974,12571.0
2020-03-02 14:05:00,109.88,110.08,109.7,110.08,13376.0,104.0163,104.2057,103.8459,104.2057,13376.0
2020-03-02 14:10:00,110.11,110.26,110.0,110.25,14311.0,104.2341,104.376,104.1299,104.3666,14311.0
2020-03-02 14:15:00,110.23,110.26,109.94,109.94,10398.0,104.3476,104.376,104.0731,104.0731,10398.0
2020-03-02 14:20:00,109.97,110.09,109.7,109.7,16007.0,104.1015,104.2151,103.8459,103.8459,16007.0
2020-03-02 14:25:00,109.71,109.83,109.36,109.42,10064.0,103.8554,103.969,103.5241,103.5809,10064.0
2020-03-02 14:30:00,109.45,109.56,109.19,109.2,16681.0,103.6093,103.7134,103.3631,103.3726,16681.0
2020-03-02 14:35:00,109.22,109.24,108.91,108.95,22116.0,103.3915,103.4105,103.0981,103.136,22116.0
2020-03-02 14:40:00,108.94,108.96,108.42,108.73,19686.0,103.1265,103.1454,102.6342,102.9277,19686.0
2020-03-02 14:45:00,108.8,109.1,108.6,108.98,13173.0,102.994,103.278,102.8046,103.1644,13173.0
2020-03-02 14:50:00,108.97,109.2,108.8,109.05,13603.0,103.1549,103.3726,102.994,103.2306,13603.0
2020-03-02 14:55:00,109.02,109.14,108.38,108.46,39309.0,103.2022,103.3158,102.5964,102.6721,39309.0
2020-03-02 15:00:00,108.45,108.97,108.45,108.84,14945.0,102.6626,103.1549,102.6626,103.0318,14945.0
2020-03-02 15:05:00,108.88,109.27,108.85,109.17,15605.0,103.0697,103.4389,103.0413,103.3442,15605.0
2020-03-02 15:10:00,109.14,109.28,108.89,109.24,13110.0,103.3158,103.4483,103.0792,103.4105,13110.0
2020-03-02 15:15:00,109.22,109.39,109.03,109.25,16416.0,103.3915,103.5525,103.2117,103.4199,16416.0
2020-03-02 15:20:00,109.26,109.92,109.22,109.92,18313.0,103.4294,104.0542,103.3915,104.0542,18313.0
2020-03-02 15:25:00,109.9,109.99,109.77,109.84,14553.0,104.0353,104.1205,103.9122,103.9785,14553.0
2020-03-02 15:30:00,109.87,110.05,109.83,109.95,32678.0,104.0069,104.1773,103.969,104.0826,32678.0
2020-03-02 15:35:00,109.93,110.42,109.9,110.34,40495.0,104.0637,104.5275,104.0353,104.4518,40495.0
2020-03-02 15:40:00,110.33,110.42,110.17,110.24,30246.0,104.4423,104.5275,104.2909,104.3571,30246.0
2020-03-02 15:45:00,110.26,110.76,110.24,110.62,60798.0,104.376,104.8494,104.3571,104.7168,60798.0
2020-03-02 15:50:00,110.68,111.88,110.65,111.88,107581.0,104.7736,105.9096,104.7452,105.9096,107581.0
2020-03-02 15:55:00,111.94,112.0,111.35,111.99,196051.0,105.9664,106.0232,105.4079,106.0137,196051.0
2020-03-03 09:30:00,111.0,111.03,109.11,110.53,49882.0,105.0766,105.105,103.2874,104.6316,49882.0
2020-03-03 09:35:00,110.58,110.82,110.07,110.6,22027.0,104.679,104.9062,104.1962,104.6979,22027.0
2020-03-03 09:40:00,110.6,111.03,110.43,110.71,26564.0,104.6979,105.105,104.537,104.802,26564.0
2020-03-03 09:45:00,110.7,110.87,110.58,110.82,24598.0,104.7926,104.9535,104.679,104.9062,24598.0
2020-03-03 09:50:00,110.78,111.15,110.38,110.53,21524.0,104.8683,105.2186,104.4896,104.6316,21524.0
2020-03-03 09:55:00,110.57,110.85,110.31,110.65,35050.0,104.6695,104.9346,104.4234,104.7452,35050.0
2020-03-03 10:00:00,110.78,114.28,110.78,114.03,54873.0,104.8683,108.1815,104.8683,107.9449,54873.0
2020-03-03 10:05:00,114.25,114.32,113.02,113.61,24681.0,108.1531,108.2194,106.9888,107.5473,24681.0
2020-03-03 10:10:00,113.72,113.94,112.48,112.79,15908.0,107.6514,107.8597,106.4776,106.771,15908.0
2020-03-03 10:15:00,112.59,113.03,111.87,112.81,26149.0,106.5817,106.9982,105.9001,106.79,26149.0
2020-03-03 10:20:00,112.8,113.44,112.73,113.38,23485.0,106.7805,107.3864,106.7142,107.3296,23485.0
2020-03-03 10:25:00,113.26,113.5,112.88,113.01,36088.0,107.216,107.4431,106.8562,106.9793,36088.0
2020-03-03 10:30:00,113.05,113.14,112.53,112.53,34360.0,107.0172,107.1024,106.5249,106.5249,34360.0
2020-03-03 10:35:00,112.57,113.03,112.57,112.9,9735.0,106.5628,106.9982,106.5628,106.8752,9735.0
2020-03-03 10:40:00,112.83,113.37,112.78,113.37,16637.0,106.8089,107.3201,106.7616,107.3201,16637.0
2020-03-03 10:45:00,113.4,113.44,112.17,112.23,15290.0,107.3485,107.3864,106.1841,106.2409,15290.0
2020-03-03 10:50:00,112.23,112.32,111.67,112.0,18759.0,106.2409,106.3261,105.7108,106.0232,18759.0
2020-03-03 10:55:00,112.02,112.66,112.01,112.5,9459.0,106.0421,106.648,106.0327,106.4965,9459.0
2020-03-03 11:00:00,112.52,112.67,111.79,111.9,17252.0,106.5154,106.6574,105.8244,105.9285,17252.0
2020-03-03 11:05:00,111.8,111.8,111.24,111.39,17315.0,105.8339,105.8339,105.3038,105.4457,17315.0
2020-03-03 11:10:00,111.35,111.35,110.56,110.68,29077.0,105.4079,105.4079,104.66,104.7736,29077.0
2020-03-03 11:15:00,110.7,111.04,110.66,110.8,25443.0,104.7926,105.1144,104.7547,104.8872,25443.0
2020-03-03 11:20:00,110.82,110.99,110.33,110.33,22165.0,104.9062,105.0671,104.4423,104.4423,22165.0
2020-03-03 11:25:00,110.26,110.42,109.98,110.0,24352.0,104.376,104.5275,104.111,104.1299,24352.0
2020-03-03 11:30:00,110.05,110.52,110.0,110.32,15802.0,104.1773,104.6222,104.1299,104.4328,15802.0
2020-03-03 11:35:00,110.35,110.95,110.28,110.85,17690.0,104.4612,105.0292,104.395,104.9346,17690.0
2020-03-03 11:40:00,110.84,111.18,110.8,111.0,9865.0,104.9251,105.247,104.8872,105.0766,9865.0
2020-03-03 11:45:00,111.13,111.17,110.66,110.73,9122.0,105.1996,105.2375,104.7547,104.821,9122.0
2020-03-03 11:50:00,110.7,111.45,110.59,111.43,13140.0,104.7926,105.5025,104.6884,105.4836,13140.0
2020-03-03 11:55:00,111.36,111.56,111.21,111.47,7959.0,105.4173,105.6067,105.2754,105.5215,7959.0
2020-03-03 12:00:00,111.47,111.53,111.22,111.53,11019.0,105.5215,105.5783,105.2848,105.5783,11019.0
2020-03-03 12:05:00,111.63,111.86,111.56,111.81,6483.0,105.6729,105.8907,105.6067,105.8433,6483.0
2020-03-03 12:10:00,111.8,111.83,111.03,111.08,5586.0,105.8339,105.8623,105.105,105.1523,5586.0
2020-03-03 12:15:00,111.01,111.18,110.76,110.84,7575.0,105.086,105.247,104.8494,104.9251,7575.0
2020-03-03 12:20:00,110.81,111.08,110.7,111.05,11990.0,104.8967,105.1523,104.7926,105.1239,11990.0
2020-03-03 12:25:00,111.01,111.12,110.52,110.71,11176.0,105.086,105.1902,104.6222,104.802,11176.0
2020-03-03 12:30:00,110.76,110.76,110.42,110.53,13982.0,104.8494,104.8494,104.5275,104.6316,13982.0
2020-03-03 12:35:00,110.51,110.94,110.35,110.94,8885.0,104.6127,105.0198,104.4612,105.0198,8885.0
2020-03-03 12:40:00,110.89,111.07,110.7,111.01,22812.0,104.9724,105.1428,104.7926,105.086,22812.0
2020-03-03 12:45:00,110.91,111.59,110.91,111.3,20919.0,104.9914,105.6351,104.9914,105.3606,20919.0
2020-03-03 12:50:00,111.25,111.25,110.77,110.8,9927.0,105.3132,105.3132,104.8588,104.8872,9927.0
2020-03-03 12:55:00,110.84,110.85,110.53,110.75,9372.0,104.9251,104.9346,104.6316,104.8399,9372.0
2020-03-03 13:00:00,110.72,110.73,110.34,110.4,23352.0,104.8115,104.821,104.4518,104.5086,23352.0
2020-03-03 13:05:00,110.38,110.77,110.19,110.6,24770.0,104.4896,104.8588,104.3098,104.6979,24770.0
2020-03-03 13:10:00,110.69,110.69,110.13,110.2,11597.0,104.7831,104.7831,104.253,104.3193,11597.0
2020-03-03 13:15:00,110.22,110.44,110.03,110.12,32955.0,104.3382,104.5464,104.1583,104.2435,32955.0
2020-03-03 13:20:00,110.2,110.31,109.78,109.88,26531.0,104.3193,104.4234,103.9217,104.0163,26531.0
2020-03-03 13:25:00,109.86,110.11,109.48,110.11,35774.0,103.9974,104.2341,103.6377,104.2341,35774.0
2020-03-03 13:30:00,109.99,110.23,109.68,110.22,14506.0,104.1205,104.3476,103.827,104.3382,14506.0
2020-03-03 13:35:00,110.17,110.25,109.96,110.24,23389.0,104.2909,104.3666,104.0921,104.3571,23389.0
2020-03-03 13:40:00,110.23,110.29,109.61,109.66,12458.0,104.3476,104.4044,103.7607,103.8081,12458.0
2020-03-03 13:45:00,109.65,109.81,109.31,109.49,10390.0,103.7986,103.9501,103.4767,103.6471,10390.0
2020-03-03 13:50:00,109.46,109.6,109.09,109.32,15078.0,103.6187,103.7513,103.2685,103.4862,15078.0
2020-03-03 13:55:00,109.28,109.42,109.03,109.13,8154.0,103.4483,103.5809,103.2117,103.3064,8154.0
2020-03-03 14:00:00,109.14,109.54,108.83,108.9,13395.0,103.3158,103.6945,103.0224,103.0886,13395.0
2020-03-03 14:05:00,108.85,108.86,108.13,108.19,17005.0,103.0413,103.0508,102.3597,102.4165,17005.0
2020-03-03 14:10:00,108.28,108.85,108.13,108.81,44381.0,102.5017,103.0413,102.3597,103.0034,44381.0
2020-03-03 14:15:00,108.89,108.89,107.8,107.81,19982.0,103.0792,103.0792,102.0473,102.0568,19982.0
2020-03-03 14:20:00,107.87,108.33,107.59,107.95,29108.0,102.1136,102.549,101.8485,102.1893,29108.0
2020-03-03 14:25:00,107.96,108.9,107.9,108.68,16053.0,102.1988,103.0886,102.142,102.8804,16053.0
2020-03-03 14:30:00,108.58,109.08,108.57,108.9,35494.0,102.7857,103.259,102.7762,103.0886,35494.0
2020-03-03 14:35:00,108.77,108.83,108.36,108.36,26192.0,102.9656,103.0224,102.5774,102.5774,26192.0
2020-03-03 14:40:00,108.3,108.34,108.02,108.23,12495.0,102.5206,102.5585,102.2556,102.4544,12495.0
2020-03-03 14:45:00,108.25,109.17,108.25,109.01,14595.0,102.4733,103.3442,102.4733,103.1928,14595.0
2020-03-03 14:50:00,109.06,109.43,108.82,109.43,16972.0,103.2401,103.5903,103.0129,103.5903,16972.0
2020-03-03 14:55:00,109.34,109.56,109.16,109.35,16053.0,103.5051,103.7134,103.3347,103.5146,16053.0
2020-03-03 15:00:00,109.35,109.84,109.16,109.79,25429.0,103.5146,103.9785,103.3347,103.9311,25429.0
2020-03-03 15:05:00,109.78,109.78,109.25,109.27,26439.0,103.9217,103.9217,103.4199,103.4389,26439.0
2020-03-03 15:10:00,109.29,109.97,109.26,109.74,34876.0,103.4578,104.1015,103.4294,103.8838,34876.0
2020-03-03 15:15:00,109.75,110.03,109.55,109.88,40446.0,103.8933,104.1583,103.7039,104.0163,40446.0
2020-03-03 15:20:00,109.87,109.89,108.85,108.88,33717.0,104.0069,104.0258,103.0413,103.0697,33717.0
2020-03-03 15:25:00,108.87,110.06,108.85,110.0,47394.0,103.0602,104.1867,103.0413,104.1299,47394.0
2020-03-03 15:30:00,109.88,109.95,108.86,109.06,33590.0,104.0163,104.0826,103.0508,103.2401,33590.0
2020-03-03 15:35:00,109.1,109.22,108.28,108.36,39325.0,103.278,103.3915,102.5017,102.5774,39325.0
2020-03-03 15:40:00,108.37,109.44,108.25,109.36,48798.0,102.5869,103.5998,102.4733,103.5241,48798.0
2020-03-03 15:45:00,109.33,109.75,109.0,109.14,67236.0,103.4957,103.8933,103.1833,103.3158,67236.0
2020-03-03 15:50:00,109.07,109.86,108.43,109.69,133142.0,103.2496,103.9974,102.6437,103.8365,133142.0
2020-03-03 15:55:00,109.71,109.93,108.92,109.14,245335.0,103.8554,104.0637,103.1076,103.3158,245335.0
2020-03-04 09:30:00,109.38,110.5,108.08,109.14,119070.0,103.543,104.6032,102.3124,103.3158,119070.0
2020-03-04 09:35:00,109.27,109.27,107.46,107.62,89017.0,103.4389,103.4389,101.7255,101.8769,89017.0
2020-03-04 09:40:00,107.68,108.04,107.35,107.6,74842.0,101.9337,102.2745,101.6213,101.858,74842.0
2020-03-04 09:45:00,107.73,108.58,107.66,108.04,68674.0,101.9811,102.7857,101.9148,102.2745,68674.0
2020-03-04 09:50:00,108.12,108.21,107.88,107.98,60883.0,102.3502,102.4354,102.1231,102.2177,60883.0
2020-03-04 09:55:00,107.98,108.18,107.74,108.09,34186.0,102.2177,102.407,101.9905,102.3218,34186.0
2020-03-04 10:00:00,108.02,108.6,108.01,108.2,29175.0,102.2556,102.8046,102.2461,102.426,29175.0
2020-03-04 10:05:00,108.2,108.56,107.99,108.39,45905.0,102.426,102.7668,102.2272,102.6058,45905.0
2020-03-04 10:10:00,108.39,108.93,108.23,108.87,42228.0,102.6058,103.117,102.4544,103.0602,42228.0
2020-03-04 10:15:00,108.85,109.32,108.66,109.24,26816.0,103.0413,103.4862,102.8614,103.4105,26816.0
2020-03-04 10:20:00,109.18,109.18,108.59,108.9,25906.0,103.3537,103.3537,102.7952,103.0886,25906.0
2020-03-04 10:25:00,108.83,109.13,108.78,109.03,74918.0,103.0224,103.3064,102.975,103.2117,74918.0
2020-03-04 10:30:00,108.96,109.04,108.79,109.0,34827.0,103.1454,103.2212,102.9845,103.1833,34827.0
2020-03-04 10:35:00,108.98,109.04,108.51,108.51,22368.0,103.1644,103.2212,102.7194,102.7194,22368.0
2020-03-04 10:40:00,108.51,108.52,107.84,108.27,21831.0,102.7194,102.7289,102.0852,102.4922,21831.0
2020-03-04 10:45:00,108.37,108.41,107.56,107.68,61623.0,102.5869,102.6248,101.8201,101.9337,61623.0
2020-03-04 10:50:00,107.69,107.78,107.0,107.03,28662.0,101.9432,102.0284,101.29,101.3184,28662.0
2020-03-04 10:55:00,107.0,107.38,106.95,107.32,38493.0,101.29,101.6497,101.2427,101.5929,38493.0
2020-03-04 11:00:00,107.37,107.77,107.35,107.46,57267.0,101.6403,102.0189,101.6213,101.7255,57267.0
2020-03-04 11:05:00,107.46,107.66,107.1,107.48,40839.0,101.7255,101.9148,101.3847,101.7444,40839.0
2020-03-04 11:10:00,107.48,107.66,107.42,107.55,23375.0,101.7444,101.9148,101.6876,101.8107,23375.0
2020-03-04 11:15:00,107.52,107.58,107.05,107.13,34698.0,101.7823,101.8391,101.3373,101.4131,34698.0
2020-03-04 11:20:00,107.13,107.56,106.91,107.56,26538.0,101.4131,101.8201,101.2048,101.8201,26538.0
2020-03-04 11:25:00,107.53,107.59,107.29,107.57,15151.0,101.7917,101.8485,101.5645,101.8296,15151.0
2020-03-04 11:30:00,107.58,107.65,106.89,106.98,29686.0,101.8391,101.9053,101.1859,101.2711,29686.0
2020-03-04 11:35:00,107.02,107.03,106.34,106.73,27471.0,101.3089,101.3184,100.6652,101.0344,27471.0
2020-03-04 11:40:00,106.7,106.92,106.48,106.92,20912.0,101.006,101.2143,100.7978,101.2143,20912.0
2020-03-04 11:45:00,106.92,107.0,106.59,106.72,17025.0,101.2143,101.29,100.9019,101.025,17025.0
2020-03-04 11:50:00,106.73,107.06,106.45,106.53,27786.0,101.0344,101.3468,100.7694,100.8451,27786.0
2020-03-04 11:55:00,106.49,107.22,106.45,107.01,35292.0,100.8072,101.4983,100.7694,101.2995,35292.0
2020-03-04 12:00:00,107.02,107.13,106.73,106.98,28397.0,101.3089,101.4131,101.0344,101.2711,28397.0
2020-03-04 12:05:00,107.02,107.04,106.36,106.41,22243.0,101.3089,101.3279,100.6842,100.7315,22243.0
2020-03-04 12:10:00,106.38,106.75,106.37,106.73,25204.0,100.7031,101.0534,100.6936,101.0344,25204.0
2020-03-04 12:15:00,106.78,106.97,106.57,106.62,13203.0,101.0818,101.2616,100.883,100.9303,13203.0
2020-03-04 12:20:00,106.65,106.68,106.44,106.59,11099.0,100.9587,100.9871,100.7599,100.9019,11099.0
2020-03-04 12:25:00,106.6,107.24,106.49,107.2,17814.0,100.9114,101.5172,100.8072,101.4793,17814.0
2020-03-04 12:30:00,107.17,107.39,107.1,107.22,17221.0,101.4509,101.6592,101.3847,101.4983,17221.0
2020-03-04 12:35:00,107.22,107.22,106.67,106.72,33934.0,101.4983,101.4983,100.9776,101.025,33934.0
2020-03-04 12:40:00,106.71,106.75,105.89,105.97,46234.0,101.0155,101.0534,100.2393,100.315,46234.0
2020-03-04 12:45:00,105.95,106.04,105.81,106.04,27187.0,100.296,100.3812,100.1635,100.3812,27187.0
2020-03-04 12:50:00,106.0,106.26,105.84,106.26,35649.0,100.3434,100.5895,100.1919,100.5895,35649.0
2020-03-04 12:55:00,106.23,106.25,105.91,106.15,92137.0,100.5611,100.58,100.2582,100.4854,92137.0
2020-03-04 13:00:00,106.17,106.58,106.09,106.5,50237.0,100.5043,100.8924,100.4286,100.8167,50237.0
2020-03-04 13:05:00,106.55,106.68,106.34,106.36,64316.0,100.864,100.9871,100.6652,100.6842,64316.0
2020-03-04 13:10:00,106.37,106.88,106.3,106.82,22585.0,100.6936,101.1764,100.6274,101.1196,22585.0
2020-03-04 13:15:00,106.88,106.95,106.68,106.8,14081.0,101.1764,101.2427,100.9871,101.1007,14081.0
2020-03-04 13:20:00,106.72,106.79,106.52,106.67,31144.0,101.025,101.0912,100.8356,100.9776,31144.0
2020-03-04 13:25:00,106.65,106.93,106.57,106.64,31554.0,100.9587,101.2238,100.883,100.9492,31554.0
2020-03-04 13:30:00,106.69,106.95,106.59,106.82,27333.0,100.9966,101.2427,100.9019,101.1196,27333.0
2020-03-04 13:35:00,106.85,106.9,106.32,106.34,31550.0,101.148,101.1954,100.6463,100.6652,31550.0
2020-03-04 13:40:00,106.4,106.41,106.12,106.13,40749.0,100.722,100.7315,100.457,100.4664,40749.0
2020-03-04 13:45:00,106.06,106.52,106.06,106.46,23413.0,100.4002,100.8356,100.4002,100.7788,23413.0
2020-03-04 13:50:00,106.48,106.69,106.32,106.61,15110.0,100.7978,100.9966,100.6463,100.9208,15110.0
2020-03-04 13:55:00,106.55,106.83,106.51,106.67,72773.0,100.864,101.1291,100.8262,100.9776,72773.0
2020-03-04 14:00:00,106.68,106.8,106.49,106.77,22304.0,100.9871,101.1007,100.8072,101.0723,22304.0
2020-03-04 14:05:00,106.77,107.13,106.69,107.09,28168.0,101.0723,101.4131,100.9966,101.3752,28168.0
2020-03-04 14:10:00,107.1,107.54,107.05,107.46,16929.0,101.3847,101.8012,101.3373,101.7255,16929.0
2020-03-04 14:15:00,107.5,107.86,107.47,107.84,23631.0,101.7633,102.1041,101.7349,102.0852,23631.0
2020-03-04 14:20:00,107.81,108.16,107.67,108.11,23407.0,102.0568,102.3881,101.9243,102.3408,23407.0
2020-03-04 14:25:00,108.1,108.74,108.02,108.7,39584.0,102.3313,102.9372,102.2556,102.8993,39584.0
2020-03-04 14:30:00,108.7,108.88,108.65,108.75,29679.0,102.8993,103.0697,102.852,102.9466,29679.0
2020-03-04 14:35:00,108.73,108.76,108.19,108.29,38390.0,102.9277,102.9561,102.4165,102.5112,38390.0
2020-03-04 14:40:00,108.26,108.66,108.26,108.45,23295.0,102.4828,102.8614,102.4828,102.6626,23295.0
2020-03-04 14:45:00,108.42,108.55,108.31,108.5,33204.0,102.6342,102.7573,102.5301,102.71,33204.0
2020-03-04 14:50:00,108.52,108.83,108.08,108.12,42337.0,102.7289,103.0224,102.3124,102.3502,42337.0
2020-03-04 14:55:00,108.08,108.49,108.08,108.3,34593.0,102.3124,102.7005,102.3124,102.5206,34593.0
2020-03-04 15:00:00,108.25,108.37,108.07,108.25,21168.0,102.4733,102.5869,102.3029,102.4733,21168.0
2020-03-04 15:05:00,108.31,108.5,108.16,108.4,38946.0,102.5301,102.71,102.3881,102.6153,38946.0
2020-03-04 15:10:00,108.43,108.5,108.24,108.3,33195.0,102.6437,102.71,102.4638,102.5206,33195.0
2020-03-04 15:15:00,108.28,108.45,108.16,108.43,66357.0,102.5017,102.6626,102.3881,102.6437,66357.0
2020-03-04 15:20:00,108.47,108.58,108.33,108.56,49851.0,102.6816,102.7857,102.549,102.7668,49851.0
2020-03-04 15:25:00,108.55,108.67,108.41,108.67,29138.0,102.7573,102.8709,102.6248,102.8709,29138.0
2020-03-04 15:30:00,108.69,108.85,108.58,108.79,50870.0,102.8898,103.0413,102.7857,102.9845,50870.0
2020-03-04 15:35:00,108.81,109.42,108.77,109.39,70720.0,103.0034,103.5809,102.9656,103.5525,70720.0
2020-03-04 15:40:00,109.37,109.38,108.77,108.84,64755.0,103.5335,103.543,102.9656,103.0318,64755.0
2020-03-04 15:45:00,108.8,108.98,108.68,108.8,97407.0,102.994,103.1644,102.8804,102.994,97407.0
2020-03-04 15:50:00,108.8,109.82,108.8,109.58,166060.0,102.994,103.9595,102.994,103.7323,166060.0
2020-03-04 15:55:00,109.61,109.69,109.03,109.55,314575.0,103.7607,103.8365,103.2117,103.7039,314575.0
2020-03-05 09:30:00,106.2,106.64,105.18,106.41,91273.0,100.5327,100.9492,99.5671,100.7315,91273.0
2020-03-05 09:35:00,106.36,107.16,106.34,106.55,28716.0,100.6842,101.4415,100.6652,100.864,28716.0
2020-03-05 09:40:00,106.6,106.74,105.94,105.94,30077.0,100.9114,101.0439,100.2866,100.2866,30077.0
2020-03-05 09:45:00,105.92,106.34,105.82,106.18,32491.0,100.2677,100.6652,100.173,100.5138,32491.0
2020-03-05 09:50:00,106.22,106.24,105.69,105.8,31235.0,100.5516,100.5706,100.0499,100.1541,31235.0
2020-03-05 09:55:00,105.78,105.87,105.58,105.85,87291.0,100.1351,100.2203,99.9458,100.2014,87291.0
2020-03-05 10:00:00,105.87,106.15,105.79,105.87,39095.0,100.2203,100.4854,100.1446,100.2203,39095.0
2020-03-05 10:05:00,105.91,105.99,105.72,105.82,17466.0,100.2582,100.3339,100.0783,100.173,17466.0
2020-03-05 10:10:00,105.84,106.37,105.84,106.36,10481.0,100.1919,100.6936,100.1919,100.6842,10481.0
2020-03-05 10:15:00,106.34,106.42,106.18,106.42,17488.0,100.6652,100.741,100.5138,100.741,17488.0
2020-03-05 10:20:00,106.39,107.0,106.38,106.85,15816.0,100.7126,101.29,100.7031,101.148,15816.0
2020-03-05 10:25:00,106.85,106.91,106.38,106.45,13558.0,101.148,101.2048,100.7031,100.7694,13558.0
2020-03-05 10:30:00,106.43,106.55,106.36,106.42,9698.0,100.7504,100.864,100.6842,100.741,9698.0
2020-03-05 10:35:00,106.4,106.43,106.15,106.18,11820.0,100.722,100.7504,100.4854,100.5138,11820.0
2020-03-05 10:40:00,106.12,106.36,106.11,106.25,11862.0,100.457,100.6842,100.4475,100.58,11862.0
2020-03-05 10:45:00,106.21,106.22,105.64,105.71,33329.0,100.5422,100.5516,100.0026,100.0689,33329.0
2020-03-05 10:50:00,105.7,105.8,105.61,105.75,18232.0,100.0594,100.1541,99.9742,100.1067,18232.0
2020-03-05 10:55:00,105.72,105.72,105.29,105.34,13372.0,100.0783,100.0783,99.6713,99.7186,13372.0
2020-03-05 11:00:00,105.26,105.44,105.08,105.18,14503.0,99.6429,99.8133,99.4725,99.5671,14503.0
2020-03-05 11:05:00,105.21,105.93,105.21,105.93,12657.0,99.5955,100.2771,99.5955,100.2771,12657.0
2020-03-05 11:10:00,105.93,106.2,105.84,106.04,11177.0,100.2771,100.5327,100.1919,100.3812,11177.0
2020-03-05 11:15:00,106.03,106.1,105.98,106.03,9782.0,100.3718,100.438,100.3244,100.3718,9782.0
2020-03-05 11:20:00,106.05,106.09,105.86,105.92,12887.0,100.3907,100.4286,100.2109,100.2677,12887.0
2020-03-05 11:25:00,105.87,105.9,105.59,105.65,16743.0,100.2203,100.2487,99.9553,100.0121,16743.0
2020-03-05 11:30:00,105.66,105.72,105.4,105.4,10543.0,100.0215,100.0783,99.7754,99.7754,10543.0
2020-03-05 11:35:00,105.38,105.4,105.05,105.13,18127.0,99.7565,99.7754,99.4441,99.5198,18127.0
2020-03-05 11:40:00,105.13,105.28,104.96,105.19,23499.0,99.5198,99.6618,99.3589,99.5766,23499.0
2020-03-05 11:45:00,105.19,105.22,105.04,105.08,13192.0,99.5766,99.605,99.4346,99.4725,13192.0
2020-03-05 11:50:00,105.08,105.16,104.85,105.04,13195.0,99.4725,99.5482,99.2547,99.4346,13195.0
2020-03-05 11:55:00,105.02,105.04,104.72,104.86,18207.0,99.4157,99.4346,99.1317,99.2642,18207.0
2020-03-05 12:00:00,104.88,105.11,104.85,104.98,10300.0,99.2831,99.5009,99.2547,99.3778,10300.0
2020-03-05 12:05:00,104.92,104.96,104.52,104.57,11001.0,99.321,99.3589,98.9424,98.9897,11001.0
2020-03-05 12:10:00,104.55,104.81,104.5,104.66,18577.0,98.9708,99.2169,98.9234,99.0749,18577.0
2020-03-05 12:15:00,104.63,104.66,104.25,104.29,18465.0,99.0465,99.0749,98.6868,98.7246,18465.0
2020-03-05 12:20:00,104.29,104.59,104.23,104.29,17255.0,98.7246,99.0086,98.6678,98.7246,17255.0
2020-03-05 12:25:00,104.29,104.41,104.17,104.35,19788.0,98.7246,98.8382,98.611,98.7814,19788.0
2020-03-05 12:30:00,104.34,104.52,104.31,104.36,12509.0,98.772,98.9424,98.7436,98.7909,12509.0
2020-03-05 12:35:00,104.36,104.39,103.91,103.98,16451.0,98.7909,98.8193,98.3649,98.4312,16451.0
2020-03-05 12:40:00,104.0,104.0,103.5,103.52,13236.0,98.4501,98.4501,97.9768,97.9957,13236.0
2020-03-05 12:45:00,103.47,103.69,103.37,103.69,13734.0,97.9484,98.1567,97.8537,98.1567,13734.0
2020-03-05 12:50:00,103.72,103.73,103.42,103.5,11892.0,98.1851,98.1945,97.9011,97.9768,11892.0
2020-03-05 12:55:00,103.45,103.49,103.07,103.11,15483.0,97.9295,97.9673,97.5697,97.6076,15483.0
2020-03-05 13:00:00,103.04,103.25,103.02,103.02,11141.0,97.5413,97.7401,97.5224,97.5224,11141.0
2020-03-05 13:05:00,103.09,103.1,102.65,102.65,12312.0,97.5887,97.5981,97.1722,97.1722,12312.0
2020-03-05 13:10:00,102.64,102.89,102.51,102.72,12657.0,97.1627,97.3993,97.0396,97.2384,12657.0
2020-03-05 13:15:00,102.65,102.76,102.54,102.64,17650.0,97.1722,97.2763,97.068,97.1627,17650.0
2020-03-05 13:20:00,102.6,102.65,102.4,102.45,22501.0,97.1248,97.1722,96.9355,96.9828,22501.0
2020-03-05 13:25:00,102.46,102.58,102.3,102.47,27817.0,96.9923,97.1059,96.8408,97.0018,27817.0
2020-03-05 13:30:00,102.52,102.76,102.43,102.62,17259.0,97.0491,97.2763,96.9639,97.1438,17259.0
2020-03-05 13:35:00,102.63,102.91,102.63,102.7,22459.0,97.1532,97.4183,97.1532,97.2195,22459.0
2020-03-05 13:40:00,102.7,102.74,102.49,102.59,8612.0,97.2195,97.2573,97.0207,97.1154,8612.0
2020-03-05 13:45:00,102.54,102.86,102.45,102.76,18790.0,97.068,97.3709,96.9828,97.2763,18790.0
2020-03-05 13:50:00,102.73,102.83,102.29,102.31,7502.0,97.2479,97.3425,96.8314,96.8503,7502.0
2020-03-05 13:55:00,102.3,102.66,102.29,102.6,12617.0,96.8408,97.1816,96.8314,97.1248,12617.0
2020-03-05 14:00:00,102.63,102.77,102.24,102.28,22135.0,97.1532,97.2857,96.784,96.8219,22135.0
2020-03-05 14:05:00,102.28,102.41,102.26,102.32,15113.0,96.8219,96.945,96.803,96.8598,15113.0
2020-03-05 14:10:00,102.31,102.43,102.26,102.31,19571.0,96.8503,96.9639,96.803,96.8503,19571.0
2020-03-05 14:15:00,102.31,102.31,101.87,101.94,19414.0,96.8503,96.8503,96.4338,96.5,19414.0
2020-03-05 14:20:00,101.92,101.96,101.7,101.8,13981.0,96.4811,96.519,96.2728,96.3675,13981.0
2020-03-05 14:25:00,101.81,101.99,101.69,101.75,23142.0,96.377,96.5474,96.2634,96.3202,23142.0
2020-03-05 14:30:00,101.72,102.0,101.72,101.93,12731.0,96.2918,96.5568,96.2918,96.4906,12731.0
2020-03-05 14:35:00,101.85,102.22,101.81,102.14,15409.0,96.4148,96.7651,96.377,96.6894,15409.0
2020-03-05 14:40:00,102.13,102.23,101.8,101.81,15634.0,96.6799,96.7746,96.3675,96.377,15634.0
2020-03-05 14:45:00,101.8,102.06,101.75,102.03,18778.0,96.3675,96.6136,96.3202,96.5852,18778.0
2020-03-05 14:50:00,102.08,102.17,101.62,101.63,22237.0,96.6326,96.7178,96.1971,96.2066,22237.0
2020-03-05 14:55:00,101.64,102.07,101.64,101.99,20460.0,96.216,96.6231,96.216,96.5474,20460.0
2020-03-05 15:00:00,101.95,101.96,101.61,101.83,22360.0,96.5095,96.519,96.1877,96.3959,22360.0
2020-03-05 15:05:00,101.83,102.14,101.8,101.88,52711.0,96.3959,96.6894,96.3675,96.4432,52711.0
2020-03-05 15:10:00,101.84,101.96,101.32,101.4,15675.0,96.4054,96.519,95.9131,95.9889,15675.0
2020-03-05 15:15:00,101.36,101.45,101.19,101.32,20710.0,95.951,96.0362,95.7901,95.9131,20710.0
2020-03-05 15:20:00,101.34,101.51,100.96,101.16,25044.0,95.9321,96.093,95.5723,95.7617,25044.0
2020-03-05 15:25:00,101.13,101.18,100.84,100.89,64621.0,95.7333,95.7806,95.4587,95.5061,64621.0
2020-03-05 15:30:00,100.86,101.85,100.7,101.68,58879.0,95.4777,96.4148,95.3262,96.2539,58879.0
2020-03-05 15:35:00,101.67,101.79,101.38,101.38,27000.0,96.2444,96.358,95.9699,95.9699,27000.0
2020-03-05 15:40:00,101.39,101.63,101.26,101.53,37892.0,95.9794,96.2066,95.8563,96.1119,37892.0
2020-03-05 15:45:00,101.54,101.71,101.37,101.43,44382.0,96.1214,96.2823,95.9605,96.0173,44382.0
2020-03-05 15:50:00,101.44,102.19,101.39,101.49,135058.0,96.0267,96.7367,95.9794,96.0741,135058.0
2020-03-05 15:55:00,101.52,101.99,101.47,101.67,182686.0,96.1025,96.5474,96.0551,96.2444,182686.0
2020-03-06 09:30:00,97.54,99.23,97.34,98.42,113955.0,92.3348,93.9347,92.1455,93.1679,113955.0
2020-03-06 09:35:00,98.37,100.35,98.37,100.32,51611.0,93.1206,94.9949,93.1206,94.9665,51611.0
2020-03-06 09:40:00,100.39,100.43,99.53,100.25,32746.0,95.0328,95.0706,94.2186,94.9002,32746.0
2020-03-06 09:45:00,100.17,100.26,99.64,99.89,53806.0,94.8245,94.9097,94.3228,94.5594,53806.0
2020-03-06 09:50:00,99.92,100.13,99.63,100.12,55552.0,94.5878,94.7866,94.3133,94.7772,55552.0
2020-03-06 09:55:00,100.11,100.78,100.05,100.67,23933.0,94.7677,95.4019,94.7109,95.2978,23933.0
2020-03-06 10:00:00,100.62,101.06,100.62,100.79,20406.0,95.2505,95.667,95.2505,95.4114,20406.0
2020-03-06 10:05:00,100.84,101.04,100.16,100.33,34645.0,95.4587,95.6481,94.815,94.976,34645.0
2020-03-06 10:10:00,100.32,100.98,100.12,100.92,17722.0,94.9665,95.5913,94.7772,95.5345,17722.0
2020-03-06 10:15:00,100.9,101.25,100.84,100.92,18815.0,95.5155,95.8469,95.4587,95.5345,18815.0
2020-03-06 10:20:00,100.93,101.44,100.89,101.21,14420.0,95.5439,96.0267,95.5061,95.809,14420.0
2020-03-06 10:25:00,101.26,101.84,101.25,101.74,14083.0,95.8563,96.4054,95.8469,96.3107,14083.0
2020-03-06 10:30:00,101.81,101.98,101.2,101.2,12138.0,96.377,96.5379,95.7995,95.7995,12138.0
2020-03-06 10:35:00,101.23,101.65,100.95,101.56,60489.0,95.8279,96.2255,95.5629,96.1403,60489.0
2020-03-06 10:40:00,101.51,101.57,101.25,101.25,16243.0,96.093,96.1498,95.8469,95.8469,16243.0
2020-03-06 10:45:00,101.32,101.59,101.29,101.59,13910.0,95.9131,96.1687,95.8847,96.1687,13910.0
2020-03-06 10:50:00,101.63,101.84,101.39,101.59,13446.0,96.2066,96.4054,95.9794,96.1687,13446.0
2020-03-06 10:55:00,101.65,101.73,101.28,101.6,9291.0,96.2255,96.3012,95.8753,96.1782,9291.0
2020-03-06 11:00:00,101.6,101.67,101.06,101.13,10549.0,96.1782,96.2444,95.667,95.7333,10549.0
2020-03-06 11:05:00,101.09,101.11,100.74,100.8,10226.0,95.6954,95.7143,95.3641,95.4209,10226.0
2020-03-06 11:10:00,100.82,100.95,100.48,100.54,15854.0,95.4398,95.5629,95.118,95.1748,15854.0
2020-03-06 11:15:00,100.52,100.65,100.39,100.41,11159.0,95.1558,95.2789,95.0328,95.0517,11159.0
2020-03-06 11:20:00,100.5,100.56,100.28,100.4,11219.0,95.1369,95.1937,94.9286,95.0422,11219.0
2020-03-06 11:25:00,100.33,100.69,100.2,100.23,9296.0,94.976,95.3167,94.8529,94.8813,9296.0
2020-03-06 11:30:00,100.34,100.57,100.14,100.29,12452.0,94.9854,95.2031,94.7961,94.9381,12452.0
2020-03-06 11:35:00,100.25,100.3,100.0,100.26,15701.0,94.9002,94.9476,94.6636,94.9097,15701.0
2020-03-06 11:40:00,100.24,100.31,99.92,100.0,24669.0,94.8908,94.957,94.5878,94.6636,24669.0
2020-03-06 11:45:00,100.07,100.08,99.89,99.92,23773.0,94.7298,94.7393,94.5594,94.5878,23773.0
2020-03-06 11:50:00,99.93,100.29,99.9,100.21,17466.0,94.5973,94.9381,94.5689,94.8624,17466.0
2020-03-06 11:55:00,100.25,100.25,99.99,100.13,9805.0,94.9002,94.9002,94.6541,94.7866,9805.0
2020-03-06 12:00:00,100.15,100.2,99.75,99.81,23629.0,94.8056,94.8529,94.4269,94.4837,23629.0
2020-03-06 12:05:00,99.81,100.06,99.75,100.0,28127.0,94.4837,94.7204,94.4269,94.6636,28127.0
2020-03-06 12:10:00,100.03,100.09,99.74,100.07,32370.0,94.692,94.7488,94.4174,94.7298,32370.0
2020-03-06 12:15:00,100.09,100.16,99.98,100.06,18902.0,94.7488,94.815,94.6446,94.7204,18902.0
2020-03-06 12:20:00,100.01,100.38,100.01,100.12,12806.0,94.673,95.0233,94.673,94.7772,12806.0
2020-03-06 12:25:00,100.16,100.21,100.03,100.03,8449.0,94.815,94.8624,94.692,94.692,8449.0
2020-03-06 12:30:00,100.09,100.6,99.97,100.6,12538.0,94.7488,95.2315,94.6352,95.2315,12538.0
2020-03-06 12:35:00,100.61,100.95,100.46,100.75,15006.0,95.241,95.5629,95.099,95.3735,15006.0
2020-03-06 12:40:00,100.72,100.86,100.61,100.77,13419.0,95.3451,95.4777,95.241,95.3925,13419.0
2020-03-06 12:45:00,100.78,101.0,100.56,100.56,11588.0,95.4019,95.6102,95.1937,95.1937,11588.0
2020-03-06 12:50:00,100.53,100.54,100.22,100.22,7584.0,95.1653,95.1748,94.8718,94.8718,7584.0
2020-03-06 12:55:00,100.27,100.32,100.17,100.24,7903.0,94.9192,94.9665,94.8245,94.8908,7903.0
2020-03-06 13:00:00,100.22,100.44,100.21,100.35,8335.0,94.8718,95.0801,94.8624,94.9949,8335.0
2020-03-06 13:05:00,100.53,100.66,100.34,100.42,5577.0,95.1653,95.2883,94.9854,95.0612,5577.0
2020-03-06 13:10:00,100.51,100.57,100.13,100.14,10662.0,95.1464,95.2031,94.7866,94.7961,10662.0
2020-03-06 13:15:00,100.19,100.41,100.08,100.3,18757.0,94.8434,95.0517,94.7393,94.9476,18757.0
2020-03-06 13:20:00,100.33,100.87,100.33,100.85,11221.0,94.976,95.4871,94.976,95.4682,11221.0
2020-03-06 13:25:00,100.82,100.82,100.29,100.35,8751.0,95.4398,95.4398,94.9381,94.9949,8751.0
2020-03-06 13:30:00,100.38,100.59,100.37,100.46,14087.0,95.0233,95.2221,95.0138,95.099,14087.0
2020-03-06 13:35:00,100.43,100.68,100.11,100.61,21012.0,95.0706,95.3073,94.7677,95.241,21012.0
2020-03-06 13:40:00,100.6,101.0,100.59,100.79,22041.0,95.2315,95.6102,95.2221,95.4114,22041.0
2020-03-06 13:45:00,100.8,100.8,100.34,100.36,17096.0,95.4209,95.4209,94.9854,95.0044,17096.0
2020-03-06 13:50:00,100.35,100.45,100.06,100.06,18142.0,94.9949,95.0896,94.7204,94.7204,18142.0
2020-03-06 13:55:00,100.05,100.26,100.05,100.16,10155.0,94.7109,94.9097,94.7109,94.815,10155.0
2020-03-06 14:00:00,100.14,100.14,99.91,100.01,13351.0,94.7961,94.7961,94.5784,94.673,13351.0
2020-03-06 14:05:00,100.07,100.24,99.97,100.01,30044.0,94.7298,94.8908,94.6352,94.673,30044.0
2020-03-06 14:10:00,100.01,100.24,99.95,100.09,17830.0,94.673,94.8908,94.6162,94.7488,17830.0
2020-03-06 14:15:00,100.07,100.17,99.98,100.05,20581.0,94.7298,94.8245,94.6446,94.7109,20581.0
2020-03-06 14:20:00,100.04,100.26,99.96,100.2,12906.0,94.7014,94.9097,94.6257,94.8529,12906.0
2020-03-06 14:25:00,100.28,100.52,100.25,100.31,36556.0,94.9286,95.1558,94.9002,94.957,36556.0
2020-03-06 14:30:00,100.29,100.33,99.79,99.81,25826.0,94.9381,94.976,94.4648,94.4837,25826.0
2020-03-06 14:35:00,99.82,99.88,99.74,99.74,86915.0,94.4932,94.55,94.4174,94.4174,86915.0
2020-03-06 14:40:00,99.79,99.91,99.61,99.81,44713.0,94.4648,94.5784,94.2944,94.4837,44713.0
2020-03-06 14:45:00,99.85,100.0,99.61,99.65,39568.0,94.5216,94.6636,94.2944,94.3322,39568.0
2020-03-06 14:50:00,99.65,99.77,99.57,99.75,35897.0,94.3322,94.4458,94.2565,94.4269,35897.0
2020-03-06 14:55:00,99.75,99.94,99.65,99.74,43207.0,94.4269,94.6068,94.3322,94.4174,43207.0
2020-03-06 15:00:00,99.72,99.94,99.69,99.82,39438.0,94.3985,94.6068,94.3701,94.4932,39438.0
2020-03-06 15:05:00,99.77,100.07,99.68,100.03,54247.0,94.4458,94.7298,94.3606,94.692,54247.0
2020-03-06 15:10:00,100.01,100.65,99.98,100.36,54818.0,94.673,95.2789,94.6446,95.0044,54818.0
2020-03-06 15:15:00,100.35,100.73,100.3,100.66,32905.0,94.9949,95.3546,94.9476,95.2883,32905.0
2020-03-06 15:20:00,100.67,100.72,100.3,100.66,27418.0,95.2978,95.3451,94.9476,95.2883,27418.0
2020-03-06 15:25:00,100.67,100.73,100.24,100.39,35021.0,95.2978,95.3546,94.8908,95.0328,35021.0
2020-03-06 15:30:00,100.38,101.15,100.22,101.05,41044.0,95.0233,95.7522,94.8718,95.6575,41044.0
2020-03-06 15:35:00,101.01,101.34,100.65,100.65,36846.0,95.6197,95.9321,95.2789,95.2789,36846.0
2020-03-06 15:40:00,100.7,101.29,100.7,101.25,36089.0,95.3262,95.8847,95.3262,95.8469,36089.0
2020-03-06 15:45:00,101.23,101.5,101.1,101.34,82655.0,95.8279,96.0835,95.7049,95.9321,82655.0
2020-03-06 15:50:00,101.39,102.84,101.37,102.59,208426.0,95.9794,97.352,95.9605,97.1154,208426.0
2020-03-06 15:55:00,102.41,103.42,102.29,102.51,243201.0,96.945,97.9011,96.8314,97.0396,243201.0
2020-03-09 09:30:00,96.99,97.82,96.07,96.2,39489.0,91.8142,92.5999,90.9433,91.0664,39489.0
2020-03-09 09:35:00,96.2,96.2,96.2,96.2,0.0,91.0664,91.0664,91.0664,91.0664,0.0
2020-03-09 09:40:00,96.2,96.2,96.2,96.2,0.0,91.0664,91.0664,91.0664,91.0664,0.0
2020-03-09 09:45:00,96.0,96.29,95.58,95.75,2317.0,90.877,91.1515,90.4794,90.6404,2317.0
2020-03-09 09:50:00,95.76,96.49,95.41,95.74,36050.0,90.6498,91.3409,90.3185,90.6309,36050.0
2020-03-09 09:55:00,95.75,96.03,95.0,95.14,94853.0,90.6404,90.9054,89.9304,90.0629,94853.0
2020-03-09 10:00:00,95.15,95.61,94.93,95.24,62629.0,90.0724,90.5078,89.8641,90.1576,62629.0
2020-03-09 10:05:00,95.29,96.25,95.25,96.03,88705.0,90.2049,91.1137,90.167,90.9054,88705.0
2020-03-09 10:10:00,96.06,96.06,95.32,95.53,13026.0,90.9338,90.9338,90.2333,90.4321,13026.0
2020-03-09 10:15:00,95.54,96.14,95.54,95.97,21244.0,90.4416,91.0096,90.4416,90.8486,21244.0
2020-03-09 10:20:00,96.02,96.47,95.78,96.01,31797.0,90.896,91.3219,90.6688,90.8865,31797.0
2020-03-09 10:25:00,96.01,96.54,95.83,96.35,21621.0,90.8865,91.3882,90.7161,91.2083,21621.0
2020-03-09 10:30:00,96.24,97.26,96.21,97.17,35211.0,91.1042,92.0698,91.0758,91.9846,35211.0
2020-03-09 10:35:00,97.12,97.22,96.61,96.94,32530.0,91.9373,92.0319,91.4545,91.7669,32530.0
2020-03-09 10:40:00,96.98,97.07,96.75,96.97,25143.0,91.8047,91.8899,91.587,91.7953,25143.0
2020-03-09 10:45:00,97.01,97.08,96.68,96.91,58382.0,91.8331,91.8994,91.5207,91.7385,58382.0
2020-03-09 10:50:00,96.83,96.86,96.56,96.73,17139.0,91.6627,91.6911,91.4071,91.5681,17139.0
2020-03-09 10:55:00,96.67,97.0,96.36,96.51,18119.0,91.5113,91.8237,91.2178,91.3598,18119.0
2020-03-09 11:00:00,96.43,96.68,96.03,96.27,17981.0,91.2841,91.5207,90.9054,91.1326,17981.0
2020-03-09 11:05:00,96.15,96.58,95.96,96.2,29652.0,91.019,91.4261,90.8392,91.0664,29652.0
2020-03-09 11:10:00,96.24,96.57,96.24,96.57,16754.0,91.1042,91.4166,91.1042,91.4166,16754.0
2020-03-09 11:15:00,96.51,97.05,96.51,96.92,24721.0,91.3598,91.871,91.3598,91.7479,24721.0
2020-03-09 11:20:00,96.77,97.06,96.73,97.05,26514.0,91.6059,91.8805,91.5681,91.871,26514.0
2020-03-09 11:25:00,97.03,97.1,96.78,96.88,26769.0,91.8521,91.9183,91.6154,91.7101,26769.0
2020-03-09 11:30:00,96.77,96.84,96.56,96.74,36465.0,91.6059,91.6722,91.4071,91.5775,36465.0
2020-03-09 11:35:00,96.7,97.27,96.66,97.01,25050.0,91.5397,92.0793,91.5018,91.8331,25050.0
2020-03-09 11:40:00,97.04,97.2,96.84,97.2,18731.0,91.8615,92.013,91.6722,92.013,18731.0
2020-03-09 11:45:00,97.16,97.68,97.15,97.65,13970.0,91.9751,92.4674,91.9657,92.439,13970.0
2020-03-09 11:50:00,97.72,97.8,97.21,97.43,15068.0,92.5052,92.581,92.0225,92.2307,15068.0
2020-03-09 11:55:00,97.45,97.56,97.14,97.15,19210.0,92.2496,92.3538,91.9562,91.9657,19210.0
2020-03-09 12:00:00,97.07,97.21,96.66,96.72,11126.0,91.8899,92.0225,91.5018,91.5586,11126.0
2020-03-09 12:05:00,96.68,97.32,96.68,97.26,14889.0,91.5207,92.1266,91.5207,92.0698,14889.0
2020-03-09 12:10:00,97.34,97.45,97.09,97.2,11973.0,92.1455,92.2496,91.9089,92.013,11973.0
2020-03-09 12:15:00,97.25,97.33,96.87,96.95,67338.0,92.0603,92.136,91.7006,91.7763,67338.0
2020-03-09 12:20:00,96.95,96.95,96.52,96.53,33761.0,91.7763,91.7763,91.3693,91.3787,33761.0
2020-03-09 12:25:00,96.52,96.6,96.24,96.39,10765.0,91.3693,91.445,91.1042,91.2462,10765.0
2020-03-09 12:30:00,96.31,96.78,96.03,96.11,22353.0,91.1705,91.6154,90.9054,90.9812,22353.0
2020-03-09 12:35:00,96.12,96.46,95.96,96.42,16700.0,90.9906,91.3125,90.8392,91.2746,16700.0
2020-03-09 12:40:00,96.46,96.51,95.96,96.09,13417.0,91.3125,91.3598,90.8392,90.9622,13417.0
2020-03-09 12:45:00,96.09,96.23,95.84,95.86,18118.0,90.9622,91.0948,90.7256,90.7445,18118.0
2020-03-09 12:50:00,95.98,96.33,95.94,96.26,12265.0,90.8581,91.1894,90.8202,91.1231,12265.0
2020-03-09 12:55:00,96.24,96.45,96.09,96.23,7515.0,91.1042,91.303,90.9622,91.0948,7515.0
2020-03-09 13:00:00,96.21,96.27,95.72,95.72,14885.0,91.0758,91.1326,90.612,90.612,14885.0
2020-03-09 13:05:00,95.68,95.87,95.41,95.63,8689.0,90.5741,90.754,90.3185,90.5268,8689.0
2020-03-09 13:10:00,95.61,96.1,95.6,95.92,11438.0,90.5078,90.9717,90.4984,90.8013,11438.0
2020-03-09 13:15:00,95.97,95.97,95.52,95.66,13141.0,90.8486,90.8486,90.4226,90.5552,13141.0
2020-03-09 13:20:00,95.62,95.7,95.49,95.7,18302.0,90.5173,90.593,90.3942,90.593,18302.0
2020-03-09 13:25:00,95.72,95.73,95.25,95.31,22909.0,90.612,90.6214,90.167,90.2238,22909.0
2020-03-09 13:30:00,95.38,95.45,95.09,95.09,16643.0,90.2901,90.3564,90.0156,90.0156,16643.0
2020-03-09 13:35:00,95.21,95.3,94.93,95.04,18711.0,90.1292,90.2144,89.8641,89.9683,18711.0
2020-03-09 13:40:00,95.06,95.18,94.75,94.89,19778.0,89.9872,90.1008,89.6937,89.8263,19778.0
2020-03-09 13:45:00,94.94,95.5,94.89,95.38,10721.0,89.8736,90.4037,89.8263,90.2901,10721.0
2020-03-09 13:50:00,95.46,95.47,95.0,95.0,9204.0,90.3658,90.3753,89.9304,89.9304,9204.0
2020-03-09 13:55:00,95.03,95.29,94.89,95.11,11506.0,89.9588,90.2049,89.8263,90.0345,11506.0
2020-03-09 14:00:00,95.15,95.23,94.75,94.77,10391.0,90.0724,90.1481,89.6937,89.7127,10391.0
2020-03-09 14:05:00,94.79,95.24,94.72,94.88,21136.0,89.7316,90.1576,89.6653,89.8168,21136.0
2020-03-09 14:10:00,94.86,95.45,94.84,95.44,13228.0,89.7979,90.3564,89.7789,90.3469,13228.0
2020-03-09 14:15:00,95.52,95.97,95.44,95.6,30120.0,90.4226,90.8486,90.3469,90.4984,30120.0
2020-03-09 14:20:00,95.65,95.85,95.56,95.58,21854.0,90.5457,90.735,90.4605,90.4794,21854.0
2020-03-09 14:25:00,95.57,95.57,95.11,95.11,12354.0,90.47,90.47,90.0345,90.0345,12354.0
2020-03-09 14:30:00,95.05,95.29,94.85,95.07,19666.0,89.9777,90.2049,89.7884,89.9967,19666.0
2020-03-09 14:35:00,95.02,95.34,94.73,95.15,17804.0,89.9493,90.2522,89.6748,90.0724,17804.0
2020-03-09 14:40:00,95.07,95.08,94.42,94.52,18477.0,89.9967,90.0061,89.3813,89.476,18477.0
2020-03-09 14:45:00,94.51,94.86,94.42,94.43,20260.0,89.4665,89.7979,89.3813,89.3908,20260.0
2020-03-09 14:50:00,94.49,95.14,94.49,95.0,16849.0,89.4476,90.0629,89.4476,89.9304,16849.0
2020-03-09 14:55:00,95.0,95.39,94.88,95.09,17495.0,89.9304,90.2996,89.8168,90.0156,17495.0
2020-03-09 15:00:00,95.11,95.36,94.62,95.19,21381.0,90.0345,90.2712,89.5707,90.1102,21381.0
2020-03-09 15:05:00,95.15,95.39,94.97,95.14,22618.0,90.0724,90.2996,89.902,90.0629,22618.0
2020-03-09 15:10:00,95.06,95.14,94.78,94.89,26229.0,89.9872,90.0629,89.7221,89.8263,26229.0
2020-03-09 15:15:00,94.83,95.36,94.79,94.85,31227.0,89.7695,90.2712,89.7316,89.7884,31227.0
2020-03-09 15:20:00,94.86,95.43,94.77,95.31,28306.0,89.7979,90.3374,89.7127,90.2238,28306.0
2020-03-09 15:25:00,95.38,95.82,95.38,95.58,27964.0,90.2901,90.7066,90.2901,90.4794,27964.0
2020-03-09 15:30:00,95.55,95.63,95.06,95.23,42821.0,90.451,90.5268,89.9872,90.1481,42821.0
2020-03-09 15:35:00,95.23,95.87,95.23,95.73,30705.0,90.1481,90.754,90.1481,90.6214,30705.0
2020-03-09 15:40:00,95.69,96.09,95.64,95.78,43767.0,90.5836,90.9622,90.5362,90.6688,43767.0
2020-03-09 15:45:00,95.78,96.0,95.38,95.73,55007.0,90.6688,90.877,90.2901,90.6214,55007.0
2020-03-09 15:50:00,95.65,95.65,94.8,95.39,168684.0,90.5457,90.5457,89.7411,90.2996,168684.0
2020-03-09 15:55:00,95.39,95.39,94.41,94.53,277243.0,90.2996,90.2996,89.3719,89.4855,277243.0
2020-03-10 09:30:00,97.16,98.53,96.92,98.44,90515.0,91.9751,93.272,91.7479,93.1868,90515.0
2020-03-10 09:35:00,98.44,98.7,97.98,98.07,33873.0,93.1868,93.4329,92.7514,92.8366,33873.0
2020-03-10 09:40:00,97.99,98.09,97.31,98.03,90291.0,92.7608,92.8555,92.1171,92.7987,90291.0
2020-03-10 09:45:00,98.03,98.51,97.66,98.41,46521.0,92.7987,93.2531,92.4484,93.1584,46521.0
2020-03-10 09:50:00,98.33,99.05,98.25,99.0,52268.0,93.0827,93.7643,93.007,93.7169,52268.0
2020-03-10 09:55:00,99.01,99.7,98.94,99.7,63528.0,93.7264,94.3796,93.6601,94.3796,63528.0
2020-03-10 10:00:00,99.66,99.8,99.35,99.62,28166.0,94.3417,94.4742,94.0483,94.3038,28166.0
2020-03-10 10:05:00,99.66,99.77,99.38,99.76,42075.0,94.3417,94.4458,94.0767,94.4364,42075.0
2020-03-10 10:10:00,99.78,99.99,99.68,99.83,38428.0,94.4553,94.6541,94.3606,94.5026,38428.0
2020-03-10 10:15:00,99.84,99.91,99.45,99.49,32613.0,94.5121,94.5784,94.1429,94.1808,32613.0
2020-03-10 10:20:00,99.49,99.76,99.24,99.27,35319.0,94.1808,94.4364,93.9441,93.9725,35319.0
2020-03-10 10:25:00,99.28,99.36,99.0,99.03,25417.0,93.982,94.0577,93.7169,93.7453,25417.0
2020-03-10 10:30:00,99.0,99.0,98.61,98.86,23178.0,93.7169,93.7169,93.3477,93.5844,23178.0
2020-03-10 10:35:00,98.86,98.97,98.5,98.51,30322.0,93.5844,93.6885,93.2436,93.2531,30322.0
2020-03-10 10:40:00,98.5,98.58,97.89,98.3,36408.0,93.2436,93.3193,92.6662,93.0543,36408.0
2020-03-10 10:45:00,98.25,98.42,97.82,97.87,45864.0,93.007,93.1679,92.5999,92.6472,45864.0
2020-03-10 10:50:00,97.9,98.08,97.54,97.66,25740.0,92.6756,92.846,92.3348,92.4484,25740.0
2020-03-10 10:55:00,97.69,98.01,97.42,97.48,18025.0,92.4768,92.7798,92.2212,92.278,18025.0
2020-03-10 11:00:00,97.56,97.93,97.45,97.76,19779.0,92.3538,92.704,92.2496,92.5431,19779.0
2020-03-10 11:05:00,97.74,98.35,97.67,98.24,27567.0,92.5242,93.1016,92.4579,92.9975,27567.0
2020-03-10 11:10:00,98.21,98.25,97.74,97.74,19815.0,92.9691,93.007,92.5242,92.5242,19815.0
2020-03-10 11:15:00,97.79,97.91,97.48,97.5,23859.0,92.5715,92.6851,92.278,92.297,23859.0
2020-03-10 11:20:00,97.5,97.57,96.66,96.67,28232.0,92.297,92.3632,91.5018,91.5113,28232.0
2020-03-10 11:25:00,96.7,97.23,96.34,96.68,30869.0,91.5397,92.0414,91.1989,91.5207,30869.0
2020-03-10 11:30:00,96.49,96.75,96.15,96.45,26508.0,91.3409,91.587,91.019,91.303,26508.0
2020-03-10 11:35:00,96.23,96.28,95.78,96.16,13555.0,91.0948,91.1421,90.6688,91.0285,13555.0
2020-03-10 11:40:00,96.14,96.7,95.93,96.59,12758.0,91.0096,91.5397,90.8108,91.4355,12758.0
2020-03-10 11:45:00,96.57,97.19,96.57,97.19,22789.0,91.4166,92.0035,91.4166,92.0035,22789.0
2020-03-10 11:50:00,97.2,97.21,96.38,96.46,19477.0,92.013,92.0225,91.2367,91.3125,19477.0
2020-03-10 11:55:00,96.62,97.04,96.57,96.57,24418.0,91.4639,91.8615,91.4166,91.4166,24418.0
2020-03-10 12:00:00,96.61,97.94,96.6,97.73,38005.0,91.4545,92.7135,91.445,92.5147,38005.0
2020-03-10 12:05:00,97.72,98.01,97.6,97.89,35252.0,92.5052,92.7798,92.3916,92.6662,35252.0
2020-03-10 12:10:00,97.93,98.74,97.93,98.63,25971.0,92.704,93.4708,92.704,93.3667,25971.0
2020-03-10 12:15:00,98.67,99.06,98.66,98.9,31891.0,93.4045,93.7737,93.3951,93.6223,31891.0
2020-03-10 12:20:00,98.93,98.98,98.56,98.67,23710.0,93.6507,93.698,93.3004,93.4045,23710.0
2020-03-10 12:25:00,98.63,98.82,98.32,98.4,32718.0,93.3667,93.5465,93.0732,93.1489,32718.0
2020-03-10 12:30:00,98.39,98.39,97.81,98.03,45625.0,93.1395,93.1395,92.5904,92.7987,45625.0
2020-03-10 12:35:00,97.99,98.48,97.74,98.38,24812.0,92.7608,93.2247,92.5242,93.13,24812.0
2020-03-10 12:40:00,98.41,98.62,97.96,98.62,20393.0,93.1584,93.3572,92.7324,93.3572,20393.0
2020-03-10 12:45:00,98.61,98.68,98.29,98.48,30092.0,93.3477,93.414,93.0448,93.2247,30092.0
2020-03-10 12:50:00,98.51,98.58,98.21,98.51,13376.0,93.2531,93.3193,92.9691,93.2531,13376.0
2020-03-10 12:55:00,98.45,98.51,98.09,98.09,13592.0,93.1963,93.2531,92.8555,92.8555,13592.0
2020-03-10 13:00:00,98.14,98.26,97.77,98.06,22522.0,92.9028,93.0164,92.5526,92.8271,22522.0
2020-03-10 13:05:00,98.17,98.86,97.82,98.79,13780.0,92.9312,93.5844,92.5999,93.5181,13780.0
2020-03-10 13:10:00,98.77,98.81,98.28,98.73,18809.0,93.4992,93.5371,93.0354,93.4613,18809.0
2020-03-10 13:15:00,98.73,99.22,98.54,99.02,16687.0,93.4613,93.9252,93.2815,93.7359,16687.0
2020-03-10 13:20:00,99.11,99.57,99.0,99.08,29408.0,93.8211,94.2565,93.7169,93.7927,29408.0
2020-03-10 13:25:00,99.04,99.04,98.47,98.84,9070.0,93.7548,93.7548,93.2152,93.5655,9070.0
2020-03-10 13:30:00,98.9,99.12,98.47,99.01,13916.0,93.6223,93.8305,93.2152,93.7264,13916.0
2020-03-10 13:35:00,99.01,99.04,98.52,98.68,10956.0,93.7264,93.7548,93.2625,93.414,10956.0
2020-03-10 13:40:00,98.74,98.89,98.39,98.55,59353.0,93.4708,93.6128,93.1395,93.2909,59353.0
2020-03-10 13:45:00,98.5,98.53,98.21,98.31,25573.0,93.2436,93.272,92.9691,93.0638,25573.0
2020-03-10 13:50:00,98.29,98.48,98.13,98.23,14716.0,93.0448,93.2247,92.8934,92.988,14716.0
2020-03-10 13:55:00,98.23,98.76,98.22,98.72,47993.0,92.988,93.4897,92.9786,93.4519,47993.0
2020-03-10 14:00:00,98.72,98.72,98.33,98.55,34867.0,93.4519,93.4519,93.0827,93.2909,34867.0
2020-03-10 14:05:00,98.56,98.92,98.35,98.81,59789.0,93.3004,93.6412,93.1016,93.5371,59789.0
2020-03-10 14:10:00,98.88,99.21,98.73,99.21,37447.0,93.6033,93.9157,93.4613,93.9157,37447.0
2020-03-10 14:15:00,99.14,99.3,98.98,99.18,31949.0,93.8495,94.0009,93.698,93.8873,31949.0
2020-03-10 14:20:00,99.23,99.33,98.72,98.72,37162.0,93.9347,94.0293,93.4519,93.4519,37162.0
2020-03-10 14:25:00,98.81,99.4,98.58,99.36,34072.0,93.5371,94.0956,93.3193,94.0577,34072.0
2020-03-10 14:30:00,99.35,99.43,99.08,99.43,12018.0,94.0483,94.124,93.7927,94.124,12018.0
2020-03-10 14:35:00,99.32,99.73,99.32,99.48,20502.0,94.0199,94.408,94.0199,94.1713,20502.0
2020-03-10 14:40:00,99.38,100.1,99.38,100.03,24189.0,94.0767,94.7582,94.0767,94.692,24189.0
2020-03-10 14:45:00,100.03,100.7,99.89,100.7,12757.0,94.692,95.3262,94.5594,95.3262,12757.0
2020-03-10 14:50:00,100.72,100.72,100.16,100.44,14669.0,95.3451,95.3451,94.815,95.0801,14669.0
2020-03-10 14:55:00,100.56,100.56,100.02,100.33,9927.0,95.1937,95.1937,94.6825,94.976,9927.0
2020-03-10 15:00:00,100.46,100.79,100.38,100.73,23602.0,95.099,95.4114,95.0233,95.3546,23602.0
2020-03-10 15:05:00,100.79,101.07,100.7,100.72,17791.0,95.4114,95.6765,95.3262,95.3451,17791.0
2020-03-10 15:10:00,100.8,101.06,100.77,100.85,14716.0,95.4209,95.667,95.3925,95.4682,14716.0
2020-03-10 15:15:00,100.86,101.43,100.62,101.26,22585.0,95.4777,96.0173,95.2505,95.8563,22585.0
2020-03-10 15:20:00,101.27,101.54,101.11,101.38,26622.0,95.8658,96.1214,95.7143,95.9699,26622.0
2020-03-10 15:25:00,101.36,101.36,100.79,100.84,19547.0,95.951,95.951,95.4114,95.4587,19547.0
2020-03-10 15:30:00,100.86,101.19,100.44,100.76,42393.0,95.4777,95.7901,95.0801,95.383,42393.0
2020-03-10 15:35:00,100.68,101.39,100.66,101.27,32673.0,95.3073,95.9794,95.2883,95.8658,32673.0
2020-03-10 15:40:00,101.31,101.53,101.07,101.07,38986.0,95.9037,96.1119,95.6765,95.6765,38986.0
2020-03-10 15:45:00,101.09,101.76,101.09,101.55,38229.0,95.6954,96.3296,95.6954,96.1309,38229.0
2020-03-10 15:50:00,101.49,101.88,101.39,101.87,95381.0,96.0741,96.4432,95.9794,96.4338,95381.0
2020-03-10 15:55:00,101.85,101.92,101.53,101.87,184082.0,96.4148,96.4811,96.1119,96.4338,184082.0
2020-03-11 09:30:00,99.42,100.29,98.66,100.05,58440.0,94.1145,94.9381,93.3951,94.7109,58440.0
2020-03-11 09:35:00,99.99,100.34,99.31,99.56,42368.0,94.6541,94.9854,94.0104,94.247,42368.0
2020-03-11 09:40:00,99.57,99.9,99.19,99.72,46992.0,94.2565,94.5689,93.8968,94.3985,46992.0
2020-03-11 09:45:00,99.76,99.94,99.45,99.46,42020.0,94.4364,94.6068,94.1429,94.1524,42020.0
2020-03-11 09:50:00,99.45,100.56,99.32,100.4,27644.0,94.1429,95.1937,94.0199,95.0422,27644.0
2020-03-11 09:55:00,100.33,100.9,100.01,100.8,34581.0,94.976,95.5155,94.673,95.4209,34581.0
2020-03-11 10:00:00,100.84,100.97,100.02,100.27,22343.0,95.4587,95.5818,94.6825,94.9192,22343.0
2020-03-11 10:05:00,100.26,100.76,100.01,100.76,20772.0,94.9097,95.383,94.673,95.383,20772.0
2020-03-11 10:10:00,100.82,100.91,100.54,100.81,17811.0,95.4398,95.525,95.1748,95.4303,17811.0
2020-03-11 10:15:00,100.74,100.96,100.62,100.96,23518.0,95.3641,95.5723,95.2505,95.5723,23518.0
2020-03-11 10:20:00,100.83,100.89,100.41,100.56,21521.0,95.4493,95.5061,95.0517,95.1937,21521.0
2020-03-11 10:25:00,100.52,100.6,99.77,99.95,20268.0,95.1558,95.2315,94.4458,94.6162,20268.0
2020-03-11 10:30:00,99.9,100.11,99.54,100.11,28525.0,94.5689,94.7677,94.2281,94.7677,28525.0
2020-03-11 10:35:00,100.08,100.26,99.91,100.05,16223.0,94.7393,94.9097,94.5784,94.7109,16223.0
2020-03-11 10:40:00,100.0,100.3,99.57,99.57,32923.0,94.6636,94.9476,94.2565,94.2565,32923.0
2020-03-11 10:45:00,99.56,100.09,99.48,99.56,32701.0,94.247,94.7488,94.1713,94.247,32701.0
2020-03-11 10:50:00,99.64,100.15,99.62,99.97,18471.0,94.3228,94.8056,94.3038,94.6352,18471.0
2020-03-11 10:55:00,100.14,100.52,99.82,100.36,19921.0,94.7961,95.1558,94.4932,95.0044,19921.0
2020-03-11 11:00:00,100.37,100.62,100.18,100.21,16402.0,95.0138,95.2505,94.834,94.8624,16402.0
2020-03-11 11:05:00,100.29,100.58,100.18,100.55,12175.0,94.9381,95.2126,94.834,95.1842,12175.0
2020-03-11 11:10:00,100.55,100.97,100.41,100.79,14862.0,95.1842,95.5818,95.0517,95.4114,14862.0
2020-03-11 11:15:00,100.75,100.79,100.29,100.29,14503.0,95.3735,95.4114,94.9381,94.9381,14503.0
2020-03-11 11:20:00,100.36,100.38,99.89,99.89,26998.0,95.0044,95.0233,94.5594,94.5594,26998.0
2020-03-11 11:25:00,99.94,100.13,99.72,100.0,25471.0,94.6068,94.7866,94.3985,94.6636,25471.0
2020-03-11 11:30:00,100.06,100.29,99.82,100.29,11795.0,94.7204,94.9381,94.4932,94.9381,11795.0
2020-03-11 11:35:00,100.28,100.62,100.11,100.53,11656.0,94.9286,95.2505,94.7677,95.1653,11656.0
2020-03-11 11:40:00,100.55,100.58,100.29,100.37,11926.0,95.1842,95.2126,94.9381,95.0138,11926.0
2020-03-11 11:45:00,100.36,100.49,100.0,100.22,13988.0,95.0044,95.1274,94.6636,94.8718,13988.0
2020-03-11 11:50:00,100.27,100.35,99.95,100.08,21451.0,94.9192,94.9949,94.6162,94.7393,21451.0
2020-03-11 11:55:00,100.03,100.21,99.83,100.11,28009.0,94.692,94.8624,94.5026,94.7677,28009.0
2020-03-11 12:00:00,100.12,100.23,99.81,100.18,25323.0,94.7772,94.8813,94.4837,94.834,25323.0
2020-03-11 12:05:00,100.14,100.31,99.98,100.22,11110.0,94.7961,94.957,94.6446,94.8718,11110.0
2020-03-11 12:10:00,100.25,100.34,100.08,100.2,12954.0,94.9002,94.9854,94.7393,94.8529,12954.0
2020-03-11 12:15:00,100.27,100.52,100.06,100.32,24850.0,94.9192,95.1558,94.7204,94.9665,24850.0
2020-03-11 12:20:00,100.3,100.34,99.85,99.91,26562.0,94.9476,94.9854,94.5216,94.5784,26562.0
2020-03-11 12:25:00,99.91,100.03,99.71,99.87,38268.0,94.5784,94.692,94.389,94.5405,38268.0
2020-03-11 12:30:00,99.85,99.96,99.59,99.7,25160.0,94.5216,94.6257,94.2754,94.3796,25160.0
2020-03-11 12:35:00,99.72,99.77,99.31,99.35,26980.0,94.3985,94.4458,94.0104,94.0483,26980.0
2020-03-11 12:40:00,99.31,99.49,98.85,98.98,40573.0,94.0104,94.1808,93.5749,93.698,40573.0
2020-03-11 12:45:00,98.88,99.11,98.83,98.91,19562.0,93.6033,93.8211,93.556,93.6317,19562.0
2020-03-11 12:50:00,98.96,99.21,98.83,98.84,42123.0,93.6791,93.9157,93.556,93.5655,42123.0
2020-03-11 12:55:00,98.81,99.13,98.66,99.13,15593.0,93.5371,93.84,93.3951,93.84,15593.0
2020-03-11 13:00:00,99.1,99.11,98.69,98.74,23002.0,93.8116,93.8211,93.4235,93.4708,23002.0
2020-03-11 13:05:00,98.73,98.92,98.58,98.75,16608.0,93.4613,93.6412,93.3193,93.4803,16608.0
2020-03-11 13:10:00,98.72,98.94,98.72,98.81,14739.0,93.4519,93.6601,93.4519,93.5371,14739.0
2020-03-11 13:15:00,98.79,99.07,98.77,99.02,9859.0,93.5181,93.7832,93.4992,93.7359,9859.0
2020-03-11 13:20:00,99.03,99.25,98.97,99.05,15120.0,93.7453,93.9536,93.6885,93.7643,15120.0
2020-03-11 13:25:00,99.0,99.4,99.0,99.28,7516.0,93.7169,94.0956,93.7169,93.982,7516.0
2020-03-11 13:30:00,99.34,99.43,99.05,99.08,9044.0,94.0388,94.124,93.7643,93.7927,9044.0
2020-03-11 13:35:00,99.09,99.1,98.86,98.91,14090.0,93.8021,93.8116,93.5844,93.6317,14090.0
2020-03-11 13:40:00,98.94,98.97,98.72,98.8,27193.0,93.6601,93.6885,93.4519,93.5276,27193.0
2020-03-11 13:45:00,98.76,99.41,98.72,99.26,20232.0,93.4897,94.1051,93.4519,93.9631,20232.0
2020-03-11 13:50:00,99.3,99.3,98.9,99.06,21471.0,94.0009,94.0009,93.6223,93.7737,21471.0
2020-03-11 13:55:00,99.06,99.51,99.06,99.16,7246.0,93.7737,94.1997,93.7737,93.8684,7246.0
2020-03-11 14:00:00,99.26,99.26,98.99,99.04,55641.0,93.9631,93.9631,93.7075,93.7548,55641.0
2020-03-11 14:05:00,99.03,99.18,98.78,98.93,37520.0,93.7453,93.8873,93.5087,93.6507,37520.0
2020-03-11 14:10:00,98.95,99.08,98.69,98.7,40256.0,93.6696,93.7927,93.4235,93.4329,40256.0
2020-03-11 14:15:00,98.69,98.95,98.69,98.85,18020.0,93.4235,93.6696,93.4235,93.5749,18020.0
2020-03-11 14:20:00,98.85,99.0,98.78,98.95,13515.0,93.5749,93.7169,93.5087,93.6696,13515.0
2020-03-11 14:25:00,98.97,99.18,98.88,98.93,22990.0,93.6885,93.8873,93.6033,93.6507,22990.0
2020-03-11 14:30:00,98.95,99.33,98.88,99.03,19140.0,93.6696,94.0293,93.6033,93.7453,19140.0
2020-03-11 14:35:00,99.08,99.31,98.98,99.24,13091.0,93.7927,94.0104,93.698,93.9441,13091.0
2020-03-11 14:40:00,99.26,99.61,98.98,98.99,15704.0,93.9631,94.2944,93.698,93.7075,15704.0
2020-03-11 14:45:00,99.1,99.36,99.0,99.04,17639.0,93.8116,94.0577,93.7169,93.7548,17639.0
2020-03-11 14:50:00,99.07,99.32,98.85,99.04,24037.0,93.7832,94.0199,93.5749,93.7548,24037.0
2020-03-11 14:55:00,99.01,99.21,98.91,98.95,46137.0,93.7264,93.9157,93.6317,93.6696,46137.0
2020-03-11 15:00:00,98.94,99.02,98.44,98.47,28201.0,93.6601,93.7359,93.1868,93.2152,28201.0
2020-03-11 15:05:00,98.51,98.56,97.93,98.11,42605.0,93.2531,93.3004,92.704,92.8744,42605.0
2020-03-11 15:10:00,98.14,98.42,97.91,98.0,39506.0,92.9028,93.1679,92.6851,92.7703,39506.0
2020-03-11 15:15:00,98.0,98.55,97.99,98.34,49216.0,92.7703,93.2909,92.7608,93.0922,49216.0
2020-03-11 15:20:00,98.29,98.38,97.82,97.86,32032.0,93.0448,93.13,92.5999,92.6378,32032.0
2020-03-11 15:25:00,97.86,98.56,97.86,98.45,39593.0,92.6378,93.3004,92.6378,93.1963,39593.0
2020-03-11 15:30:00,98.46,99.14,98.36,98.92,43613.0,93.2057,93.8495,93.1111,93.6412,43613.0
2020-03-11 15:35:00,98.92,99.21,98.68,98.98,30348.0,93.6412,93.9157,93.414,93.698,30348.0
2020-03-11 15:40:00,98.97,99.22,98.59,98.7,35701.0,93.6885,93.9252,93.3288,93.4329,35701.0
2020-03-11 15:45:00,98.73,99.08,98.5,98.88,44248.0,93.4613,93.7927,93.2436,93.6033,44248.0
2020-03-11 15:50:00,98.87,99.11,98.37,98.7,175452.0,93.5939,93.8211,93.1206,93.4329,175452.0
2020-03-11 15:55:00,98.74,99.06,98.53,98.55,265643.0,93.4708,93.7737,93.272,93.2909,265643.0
2020-03-12 09:30:00,92.58,93.3,92.0,92.95,90546.0,87.6395,88.3211,87.0905,87.9898,90546.0
2020-03-12 09:35:00,92.87,93.21,92.77,93.15,4803.0,87.9141,88.2359,87.8194,88.1791,4803.0
2020-03-12 09:40:00,93.15,93.15,93.15,93.15,0.0,88.1791,88.1791,88.1791,88.1791,0.0
2020-03-12 09:45:00,93.15,93.15,93.15,93.15,0.0,88.1791,88.1791,88.1791,88.1791,0.0
2020-03-12 09:50:00,92.9,93.31,91.57,92.06,41906.0,87.9425,88.3306,86.6834,87.1473,41906.0
2020-03-12 09:55:00,92.13,93.81,92.05,93.78,36642.0,87.2135,88.8039,87.1378,88.7755,36642.0
2020-03-12 10:00:00,93.55,93.73,92.29,92.32,14862.0,88.5578,88.7282,87.365,87.3934,14862.0
2020-03-12 10:05:00,92.31,93.04,92.29,92.75,35063.0,87.3839,88.075,87.365,87.8005,35063.0
2020-03-12 10:10:00,92.75,93.94,92.75,93.93,59556.0,87.8005,88.927,87.8005,88.9175,59556.0
2020-03-12 10:15:00,93.97,94.45,93.76,93.94,58202.0,88.9554,89.4097,88.7566,88.927,58202.0
2020-03-12 10:20:00,93.93,94.09,93.44,93.59,14942.0,88.9175,89.069,88.4536,88.5956,14942.0
2020-03-12 10:25:00,93.59,94.11,93.55,93.76,19987.0,88.5956,89.0879,88.5578,88.7566,19987.0
2020-03-12 10:30:00,93.69,94.02,93.04,93.37,53822.0,88.6903,89.0027,88.075,88.3874,53822.0
2020-03-12 10:35:00,93.37,93.52,93.0,93.19,28116.0,88.3874,88.5294,88.0371,88.217,28116.0
2020-03-12 10:40:00,93.26,93.56,93.15,93.35,31387.0,88.2832,88.5672,88.1791,88.3684,31387.0
2020-03-12 10:45:00,93.36,94.14,93.36,93.94,69549.0,88.3779,89.1163,88.3779,88.927,69549.0
2020-03-12 10:50:00,93.97,94.7,93.78,94.65,22926.0,88.9554,89.6464,88.7755,89.5991,22926.0
2020-03-12 10:55:00,94.61,94.71,94.09,94.16,24659.0,89.5612,89.6559,89.069,89.1352,24659.0
2020-03-12 11:00:00,94.07,94.16,93.7,93.8,20935.0,89.05,89.1352,88.6998,88.7944,20935.0
2020-03-12 11:05:00,93.78,93.86,93.16,93.22,35768.0,88.7755,88.8512,88.1886,88.2454,35768.0
2020-03-12 11:10:00,93.22,93.29,92.95,92.96,14788.0,88.2454,88.3116,87.9898,87.9993,14788.0
2020-03-12 11:15:00,92.96,93.3,92.63,92.85,83556.0,87.9993,88.3211,87.6869,87.8951,83556.0
2020-03-12 11:20:00,92.94,93.21,92.81,92.94,48099.0,87.9803,88.2359,87.8573,87.9803,48099.0
2020-03-12 11:25:00,92.84,93.01,92.33,92.35,20695.0,87.8857,88.0466,87.4029,87.4218,20695.0
2020-03-12 11:30:00,92.34,92.58,91.89,91.95,28951.0,87.4123,87.6395,86.9864,87.0431,28951.0
2020-03-12 11:35:00,92.07,92.22,91.12,91.14,26874.0,87.1567,87.2987,86.2574,86.2764,26874.0
2020-03-12 11:40:00,91.23,91.45,91.03,91.43,23975.0,86.3616,86.5698,86.1722,86.5509,23975.0
2020-03-12 11:45:00,91.43,91.51,91.19,91.28,56931.0,86.5509,86.6266,86.3237,86.4089,56931.0
2020-03-12 11:50:00,91.24,91.87,91.11,91.73,87647.0,86.371,86.9674,86.248,86.8349,87647.0
2020-03-12 11:55:00,91.84,92.24,91.83,92.0,21149.0,86.939,87.3177,86.9296,87.0905,21149.0
2020-03-12 12:00:00,92.01,92.16,91.83,92.02,39327.0,87.0999,87.2419,86.9296,87.1094,39327.0
2020-03-12 12:05:00,91.98,92.01,91.54,91.54,30798.0,87.0715,87.0999,86.655,86.655,30798.0
2020-03-12 12:10:00,91.53,91.54,91.05,91.33,75708.0,86.6456,86.655,86.1912,86.4562,75708.0
2020-03-12 12:15:00,91.27,91.53,91.07,91.37,28299.0,86.3994,86.6456,86.2101,86.4941,28299.0
2020-03-12 12:20:00,91.38,92.2,91.32,92.12,25401.0,86.5036,87.2798,86.4468,87.2041,25401.0
2020-03-12 12:25:00,92.13,92.6,91.97,92.4,18807.0,87.2135,87.6585,87.0621,87.4691,18807.0
2020-03-12 12:30:00,92.36,92.36,92.1,92.17,30799.0,87.4313,87.4313,87.1851,87.2514,30799.0
2020-03-12 12:35:00,92.12,92.17,91.76,91.89,26447.0,87.2041,87.2514,86.8633,86.9864,26447.0
2020-03-12 12:40:00,91.85,91.87,91.22,91.37,39425.0,86.9485,86.9674,86.3521,86.4941,39425.0
2020-03-12 12:45:00,91.39,91.69,91.28,91.48,33319.0,86.513,86.797,86.4089,86.5982,33319.0
2020-03-12 12:50:00,91.51,93.09,91.51,92.51,52692.0,86.6266,88.1223,86.6266,87.5733,52692.0
2020-03-12 12:55:00,92.51,94.54,92.35,94.0,34599.0,87.5733,89.4949,87.4218,88.9838,34599.0
2020-03-12 13:00:00,93.96,95.98,93.48,95.71,51490.0,88.9459,90.8581,88.4915,90.6025,51490.0
2020-03-12 13:05:00,95.97,96.46,95.2,96.04,37593.0,90.8486,91.3125,90.1197,90.9149,37593.0
2020-03-12 13:10:00,95.91,96.08,94.1,94.69,29727.0,90.7918,90.9528,89.0784,89.6369,29727.0
2020-03-12 13:15:00,94.73,95.26,94.18,94.63,18917.0,89.6748,90.1765,89.1541,89.5801,18917.0
2020-03-12 13:20:00,94.59,94.74,94.23,94.66,24808.0,89.5423,89.6843,89.2015,89.6085,24808.0
2020-03-12 13:25:00,94.48,94.73,94.34,94.6,23194.0,89.4381,89.6748,89.3056,89.5517,23194.0
2020-03-12 13:30:00,94.6,94.84,94.16,94.31,30704.0,89.5517,89.7789,89.1352,89.2772,30704.0
2020-03-12 13:35:00,94.25,94.25,92.65,92.81,30856.0,89.2204,89.2204,87.7058,87.8573,30856.0
2020-03-12 13:40:00,92.79,93.02,92.64,92.87,64626.0,87.8383,88.056,87.6963,87.9141,64626.0
2020-03-12 13:45:00,92.74,93.68,92.68,93.5,23144.0,87.791,88.6808,87.7342,88.5104,23144.0
2020-03-12 13:50:00,93.5,93.86,93.08,93.13,21898.0,88.5104,88.8512,88.1128,88.1602,21898.0
2020-03-12 13:55:00,93.16,93.74,93.06,93.66,30966.0,88.1886,88.7376,88.0939,88.6619,30966.0
2020-03-12 14:00:00,93.67,93.89,92.79,93.36,36080.0,88.6714,88.8796,87.8383,88.3779,36080.0
2020-03-12 14:05:00,93.33,93.51,93.14,93.51,35784.0,88.3495,88.5199,88.1696,88.5199,35784.0
2020-03-12 14:10:00,93.65,93.66,92.82,92.96,37153.0,88.6524,88.6619,87.8667,87.9993,37153.0
2020-03-12 14:15:00,92.95,93.04,92.5,92.65,21259.0,87.9898,88.075,87.5638,87.7058,21259.0
2020-03-12 14:20:00,92.64,92.78,92.21,92.26,22782.0,87.6963,87.8289,87.2893,87.3366,22782.0
2020-03-12 14:25:00,92.31,92.77,92.24,92.44,30436.0,87.3839,87.8194,87.3177,87.507,30436.0
2020-03-12 14:30:00,92.41,92.86,92.36,92.51,41559.0,87.4786,87.9046,87.4313,87.5733,41559.0
2020-03-12 14:35:00,92.55,92.6,92.25,92.31,39207.0,87.6111,87.6585,87.3271,87.3839,39207.0
2020-03-12 14:40:00,92.29,92.74,92.23,92.7,33118.0,87.365,87.791,87.3082,87.7531,33118.0
2020-03-12 14:45:00,92.67,93.55,92.51,93.5,40025.0,87.7247,88.5578,87.5733,88.5104,40025.0
2020-03-12 14:50:00,93.49,94.03,92.89,92.93,62708.0,88.501,89.0122,87.933,87.9709,62708.0
2020-03-12 14:55:00,92.89,93.07,92.63,92.63,46722.0,87.933,88.1034,87.6869,87.6869,46722.0
2020-03-12 15:00:00,92.65,93.04,92.62,92.94,59011.0,87.7058,88.075,87.6774,87.9803,59011.0
2020-03-12 15:05:00,92.93,93.25,92.45,93.04,68704.0,87.9709,88.2738,87.5165,88.075,68704.0
2020-03-12 15:10:00,93.07,93.57,92.6,92.67,46551.0,88.1034,88.5767,87.6585,87.7247,46551.0
2020-03-12 15:15:00,92.67,92.8,92.11,92.68,73999.0,87.7247,87.8478,87.1946,87.7342,73999.0
2020-03-12 15:20:00,92.63,92.65,92.07,92.31,72630.0,87.6869,87.7058,87.1567,87.3839,72630.0
2020-03-12 15:25:00,92.29,92.41,91.98,91.99,57912.0,87.365,87.4786,87.0715,87.081,57912.0
2020-03-12 15:30:00,91.99,92.63,91.99,92.19,80377.0,87.081,87.6869,87.081,87.2703,80377.0
2020-03-12 15:35:00,92.14,92.44,92.09,92.44,75931.0,87.223,87.507,87.1757,87.507,75931.0
2020-03-12 15:40:00,92.39,93.03,92.17,92.27,67226.0,87.4597,88.0655,87.2514,87.3461,67226.0
2020-03-12 15:45:00,92.29,93.16,92.02,93.06,92405.0,87.365,88.1886,87.1094,88.0939,92405.0
2020-03-12 15:50:00,93.09,93.68,91.71,91.71,190310.0,88.1223,88.6808,86.816,86.816,190310.0
2020-03-12 15:55:00,91.86,92.37,91.15,91.31,313259.0,86.958,87.4407,86.2858,86.4373,313259.0
2020-03-13 09:30:00,95.63,97.13,93.01,95.14,72074.0,90.5268,91.9467,88.0466,90.0629,72074.0
2020-03-13 09:35:00,95.47,95.47,94.56,94.57,44945.0,90.3753,90.3753,89.5139,89.5233,44945.0
2020-03-13 09:40:00,94.48,94.62,93.48,93.51,37981.0,89.4381,89.5707,88.4915,88.5199,37981.0
2020-03-13 09:45:00,93.57,93.89,93.1,93.43,53264.0,88.5767,88.8796,88.1318,88.4442,53264.0
2020-03-13 09:50:00,93.58,93.58,92.34,92.34,25757.0,88.5862,88.5862,87.4123,87.4123,25757.0
2020-03-13 09:55:00,92.3,92.91,92.0,92.41,20926.0,87.3745,87.9519,87.0905,87.4786,20926.0
2020-03-13 10:00:00,92.57,92.79,92.13,92.45,30352.0,87.6301,87.8383,87.2135,87.5165,30352.0
2020-03-13 10:05:00,92.3,92.48,91.94,92.17,30878.0,87.3745,87.5449,87.0337,87.2514,30878.0
2020-03-13 10:10:00,92.15,92.56,91.9,92.09,9233.0,87.2325,87.6206,86.9958,87.1757,9233.0
2020-03-13 10:15:00,92.28,93.25,92.06,93.2,10072.0,87.3555,88.2738,87.1473,88.2264,10072.0
2020-03-13 10:20:00,93.36,93.93,93.05,93.85,14879.0,88.3779,88.9175,88.0844,88.8418,14879.0
2020-03-13 10:25:00,93.76,93.89,92.89,92.92,16464.0,88.7566,88.8796,87.933,87.9614,16464.0
2020-03-13 10:30:00,93.12,93.12,92.52,92.66,18228.0,88.1507,88.1507,87.5827,87.7153,18228.0
2020-03-13 10:35:00,92.57,92.82,92.27,92.47,12453.0,87.6301,87.8667,87.3461,87.5354,12453.0
2020-03-13 10:40:00,92.53,92.58,91.72,91.72,18072.0,87.5922,87.6395,86.8254,86.8254,18072.0
2020-03-13 10:45:00,91.74,91.89,91.24,91.36,26214.0,86.8444,86.9864,86.371,86.4846,26214.0
2020-03-13 10:50:00,91.44,91.55,90.93,91.04,15770.0,86.5604,86.6645,86.0776,86.1817,15770.0
2020-03-13 10:55:00,91.16,91.23,89.88,90.0,72358.0,86.2953,86.3616,85.0836,85.1972,72358.0
2020-03-13 11:00:00,89.96,90.73,89.96,90.31,36591.0,85.1593,85.8883,85.1593,85.4907,36591.0
2020-03-13 11:05:00,90.28,90.43,89.83,90.06,43899.0,85.4623,85.6043,85.0363,85.254,43899.0
2020-03-13 11:10:00,90.01,90.1,89.35,89.89,40048.0,85.2067,85.2919,84.5819,85.0931,40048.0
2020-03-13 11:15:00,89.93,89.94,89.24,89.29,22203.0,85.1309,85.1404,84.4778,84.5251,22203.0
2020-03-13 11:20:00,89.46,89.85,89.15,89.32,12186.0,84.686,85.0552,84.3926,84.5535,12186.0
2020-03-13 11:25:00,89.08,89.3,88.38,88.38,45278.0,84.3263,84.5346,83.6637,83.6637,45278.0
2020-03-13 11:30:00,88.44,88.82,87.93,88.01,27956.0,83.7205,84.0802,83.2377,83.3134,27956.0
2020-03-13 11:35:00,88.05,88.74,87.85,88.11,23483.0,83.3513,84.0044,83.1619,83.4081,23483.0
2020-03-13 11:40:00,88.05,88.18,87.82,88.01,20437.0,83.3513,83.4743,83.1335,83.3134,20437.0
2020-03-13 11:45:00,88.02,88.24,87.6,87.62,21680.0,83.3229,83.5311,82.9253,82.9442,21680.0
2020-03-13 11:50:00,87.61,88.15,87.61,88.06,18378.0,82.9348,83.4459,82.9348,83.3607,18378.0
2020-03-13 11:55:00,88.09,88.7,88.06,88.23,30482.0,83.3891,83.9666,83.3607,83.5217,30482.0
2020-03-13 12:00:00,88.45,88.53,87.5,87.82,27477.0,83.7299,83.8057,82.8306,83.1335,27477.0
2020-03-13 12:05:00,87.72,87.98,87.48,87.86,15771.0,83.0389,83.285,82.8117,83.1714,15771.0
2020-03-13 12:10:00,87.78,88.39,87.57,88.34,11240.0,83.0957,83.6731,82.8969,83.6258,11240.0
2020-03-13 12:15:00,88.26,88.49,87.97,88.18,14483.0,83.5501,83.7678,83.2755,83.4743,14483.0
2020-03-13 12:20:00,88.14,88.44,88.01,88.26,11132.0,83.4365,83.7205,83.3134,83.5501,11132.0
2020-03-13 12:25:00,88.31,88.32,87.98,88.03,13599.0,83.5974,83.6069,83.285,83.3323,13599.0
2020-03-13 12:30:00,88.09,89.29,88.04,88.95,13533.0,83.3891,84.5251,83.3418,84.2032,13533.0
2020-03-13 12:35:00,88.97,89.32,88.69,89.29,7051.0,84.2222,84.5535,83.9571,84.5251,7051.0
2020-03-13 12:40:00,89.2,89.8,89.13,89.73,19974.0,84.4399,85.0079,84.3736,84.9416,19974.0
2020-03-13 12:45:00,89.7,89.9,89.5,89.81,9162.0,84.9132,85.1025,84.7239,85.0173,9162.0
2020-03-13 12:50:00,89.89,90.12,89.72,89.75,10217.0,85.0931,85.3108,84.9322,84.9606,10217.0
2020-03-13 12:55:00,89.64,89.8,89.05,89.13,15028.0,84.8564,85.0079,84.2979,84.3736,15028.0
2020-03-13 13:00:00,89.12,89.38,88.86,88.92,15664.0,84.3642,84.6103,84.118,84.1748,15664.0
2020-03-13 13:05:00,88.82,88.98,88.62,88.81,6912.0,84.0802,84.2316,83.8909,84.0707,6912.0
2020-03-13 13:10:00,88.76,89.19,88.65,89.05,11671.0,84.0234,84.4304,83.9193,84.2979,11671.0
2020-03-13 13:15:00,89.16,89.28,88.9,89.28,9722.0,84.402,84.5156,84.1559,84.5156,9722.0
2020-03-13 13:20:00,89.26,89.62,89.25,89.35,7208.0,84.4967,84.8375,84.4872,84.5819,7208.0
2020-03-13 13:25:00,89.57,89.91,89.55,89.81,7930.0,84.7902,85.112,84.7712,85.0173,7930.0
2020-03-13 13:30:00,89.92,90.2,89.61,89.62,9288.0,85.1215,85.3865,84.828,84.8375,9288.0
2020-03-13 13:35:00,89.55,89.59,88.97,89.45,17451.0,84.7712,84.8091,84.2222,84.6766,17451.0
2020-03-13 13:40:00,89.56,89.96,89.47,89.51,10532.0,84.7807,85.1593,84.6955,84.7334,10532.0
2020-03-13 13:45:00,89.62,90.02,89.62,89.98,5159.0,84.8375,85.2161,84.8375,85.1783,5159.0
2020-03-13 13:50:00,89.96,90.05,89.72,89.75,10878.0,85.1593,85.2445,84.9322,84.9606,10878.0
2020-03-13 13:55:00,89.75,89.87,89.53,89.62,12439.0,84.9606,85.0741,84.7523,84.8375,12439.0
2020-03-13 14:00:00,89.61,89.63,89.05,89.26,32965.0,84.828,84.847,84.2979,84.4967,32965.0
2020-03-13 14:05:00,89.24,89.48,88.75,88.88,16649.0,84.4778,84.705,84.0139,84.137,16649.0
2020-03-13 14:10:00,88.95,89.12,88.85,88.87,12413.0,84.2032,84.3642,84.1086,84.1275,12413.0
2020-03-13 14:15:00,88.93,89.23,88.79,88.91,13811.0,84.1843,84.4683,84.0518,84.1654,13811.0
2020-03-13 14:20:00,88.9,89.23,88.78,89.19,32482.0,84.1559,84.4683,84.0423,84.4304,32482.0
2020-03-13 14:25:00,89.18,89.18,88.7,88.72,13202.0,84.421,84.421,83.9666,83.9855,13202.0
2020-03-13 14:30:00,88.89,88.89,88.25,88.68,13870.0,84.1464,84.1464,83.5406,83.9477,13870.0
2020-03-13 14:35:00,88.83,88.95,88.44,88.49,15466.0,84.0896,84.2032,83.7205,83.7678,15466.0
2020-03-13 14:40:00,88.52,89.24,88.23,89.22,36691.0,83.7962,84.4778,83.5217,84.4588,36691.0
2020-03-13 14:45:00,89.2,89.29,88.83,88.9,26920.0,84.4399,84.5251,84.0896,84.1559,26920.0
2020-03-13 14:50:00,88.87,89.19,88.78,88.93,24340.0,84.1275,84.4304,84.0423,84.1843,24340.0
2020-03-13 14:55:00,88.89,89.47,88.86,89.38,46071.0,84.1464,84.6955,84.118,84.6103,46071.0
2020-03-13 15:00:00,89.38,90.11,89.21,89.82,51498.0,84.6103,85.3013,84.4494,85.0268,51498.0
2020-03-13 15:05:00,89.98,90.32,89.97,90.17,28046.0,85.1783,85.5001,85.1688,85.3581,28046.0
2020-03-13 15:10:00,90.17,90.46,89.7,89.88,49513.0,85.3581,85.6327,84.9132,85.0836,49513.0
2020-03-13 15:15:00,89.89,90.47,89.77,90.29,33141.0,85.0931,85.6421,84.9795,85.4717,33141.0
2020-03-13 15:20:00,90.21,90.71,90.11,90.54,18639.0,85.396,85.8693,85.3013,85.7084,18639.0
2020-03-13 15:25:00,90.56,90.72,90.1,90.43,22478.0,85.7273,85.8788,85.2919,85.6043,22478.0
2020-03-13 15:30:00,90.4,90.71,87.81,88.85,66999.0,85.5759,85.8693,83.1241,84.1086,66999.0
2020-03-13 15:35:00,88.96,89.44,88.16,88.87,104078.0,84.2127,84.6671,83.4554,84.1275,104078.0
2020-03-13 15:40:00,88.95,89.7,88.59,89.17,84194.0,84.2032,84.9132,83.8625,84.4115,84194.0
2020-03-13 15:45:00,89.16,90.28,89.16,90.28,117224.0,84.402,85.4623,84.402,85.4623,117224.0
2020-03-13 15:50:00,90.27,91.22,90.1,91.22,136121.0,85.4528,86.3521,85.2919,86.3521,136121.0
2020-03-13 15:55:00,91.22,92.82,90.97,92.63,293337.0,86.3521,87.8667,86.1154,87.6869,293337.0
2020-03-16 09:30:00,82.0,82.0,82.0,82.0,0.0,77.9234,77.9234,77.9234,77.9234,0.0
2020-03-16 09:35:00,82.0,82.0,82.0,82.0,0.0,77.9234,77.9234,77.9234,77.9234,0.0
2020-03-16 09:40:00,82.0,82.0,82.0,82.0,0.0,77.9234,77.9234,77.9234,77.9234,0.0
2020-03-16 09:45:00,84.34,84.34,78.8,79.68,111065.0,80.147,80.147,74.8825,75.7187,111065.0
2020-03-16 09:50:00,79.68,80.78,79.34,80.76,60483.0,75.7187,76.764,75.3956,76.745,60483.0
2020-03-16 09:55:00,80.77,81.53,80.46,80.46,35116.0,76.7545,77.4767,76.4599,76.4599,35116.0
2020-03-16 10:00:00,80.53,80.53,78.91,78.91,24986.0,76.5264,76.5264,74.987,74.987,24986.0
2020-03-16 10:05:00,78.93,79.3,78.31,78.91,42967.0,75.006,75.3576,74.4168,74.987,42967.0
2020-03-16 10:10:00,78.98,79.78,78.92,79.57,42280.0,75.0535,75.8137,74.9965,75.6142,42280.0
2020-03-16 10:15:00,79.57,79.61,79.0,79.29,32193.0,75.6142,75.6522,75.0725,75.3481,32193.0
2020-03-16 10:20:00,79.31,79.57,79.09,79.51,35899.0,75.3671,75.6142,75.158,75.5572,35899.0
2020-03-16 10:25:00,79.47,80.08,79.42,79.85,31878.0,75.5191,76.0988,75.4716,75.8803,31878.0
2020-03-16 10:30:00,79.89,80.29,79.7,79.98,67558.0,75.9183,76.2984,75.7377,76.0038,67558.0
2020-03-16 10:35:00,80.01,80.55,79.87,80.52,36872.0,76.0323,76.5455,75.8993,76.5169,36872.0
2020-03-16 10:40:00,80.51,80.51,79.55,79.89,26972.0,76.5074,76.5074,75.5952,75.9183,26972.0
2020-03-16 10:45:00,79.96,80.21,79.6,79.62,31479.0,75.9848,76.2224,75.6427,75.6617,31479.0
2020-03-16 10:50:00,79.67,79.79,79.38,79.53,63744.0,75.7092,75.8232,75.4336,75.5762,63744.0
2020-03-16 10:55:00,79.56,80.05,79.56,79.92,156238.0,75.6047,76.0703,75.6047,75.9468,156238.0
2020-03-16 11:00:00,79.78,80.18,79.62,79.86,81080.0,75.8137,76.1938,75.6617,75.8898,81080.0
2020-03-16 11:05:00,79.81,80.09,79.06,80.09,104372.0,75.8422,76.1083,75.1295,76.1083,104372.0
2020-03-16 11:10:00,80.13,80.57,79.83,80.04,60003.0,76.1463,76.5645,75.8612,76.0608,60003.0
2020-03-16 11:15:00,79.9,80.56,79.9,80.29,27742.0,75.9278,76.555,75.9278,76.2984,27742.0
2020-03-16 11:20:00,80.2,80.43,80.04,80.28,32472.0,76.2129,76.4314,76.0608,76.2889,32472.0
2020-03-16 11:25:00,80.28,80.34,79.77,79.93,26633.0,76.2889,76.3459,75.8042,75.9563,26633.0
2020-03-16 11:30:00,80.03,80.12,79.17,79.2,26128.0,76.0513,76.1368,75.2341,75.2626,26128.0
2020-03-16 11:35:00,79.15,79.37,79.0,79.1,24576.0,75.2151,75.4241,75.0725,75.1675,24576.0
2020-03-16 11:40:00,79.01,79.04,78.52,78.96,45039.0,75.082,75.1105,74.6164,75.0345,45039.0
2020-03-16 11:45:00,78.9,79.11,78.82,79.02,23258.0,74.9775,75.177,74.9015,75.0915,23258.0
2020-03-16 11:50:00,79.03,79.18,78.83,78.92,15534.0,75.101,75.2436,74.911,74.9965,15534.0
2020-03-16 11:55:00,78.93,79.39,78.79,79.39,36427.0,75.006,75.4431,74.873,75.4431,36427.0
2020-03-16 12:00:00,79.38,79.44,79.16,79.37,36910.0,75.4336,75.4906,75.2246,75.4241,36910.0
2020-03-16 12:05:00,79.37,79.39,78.74,78.76,19437.0,75.4241,75.4431,74.8254,74.8444,19437.0
2020-03-16 12:10:00,78.74,79.03,78.74,78.83,27953.0,74.8254,75.101,74.8254,74.911,27953.0
2020-03-16 12:15:00,78.84,79.02,78.68,78.78,38114.0,74.9205,75.0915,74.7684,74.8634,38114.0
2020-03-16 12:20:00,78.75,78.9,78.58,78.85,38624.0,74.8349,74.9775,74.6734,74.93,38624.0
2020-03-16 12:25:00,78.82,79.31,78.76,78.88,21053.0,74.9015,75.3671,74.8444,74.9585,21053.0
2020-03-16 12:30:00,78.89,78.99,78.74,78.87,20408.0,74.968,75.063,74.8254,74.949,20408.0
2020-03-16 12:35:00,78.87,79.1,78.52,78.57,37901.0,74.949,75.1675,74.6164,74.6639,37901.0
2020-03-16 12:40:00,78.6,78.69,78.52,78.56,23192.0,74.6924,74.7779,74.6164,74.6544,23192.0
2020-03-16 12:45:00,78.56,78.66,78.5,78.6,34653.0,74.6544,74.7494,74.5974,74.6924,34653.0
2020-03-16 12:50:00,78.56,78.57,78.12,78.23,25612.0,74.6544,74.6639,74.2363,74.3408,25612.0
2020-03-16 12:55:00,78.12,78.12,77.46,77.69,18848.0,74.2363,74.2363,73.6091,73.8276,18848.0
2020-03-16 13:00:00,77.72,78.13,77.68,78.03,19505.0,73.8561,74.2458,73.8181,74.1507,19505.0
2020-03-16 13:05:00,77.98,78.01,77.63,77.7,17566.0,74.1032,74.1317,73.7706,73.8371,17566.0
2020-03-16 13:10:00,77.66,78.07,77.52,77.78,20401.0,73.7991,74.1887,73.6661,73.9132,20401.0
2020-03-16 13:15:00,77.78,77.79,77.38,77.47,17940.0,73.9132,73.9227,73.533,73.6186,17940.0
2020-03-16 13:20:00,77.45,77.69,77.05,77.69,20976.0,73.5996,73.8276,73.2195,73.8276,20976.0
2020-03-16 13:25:00,77.67,77.68,77.33,77.43,25862.0,73.8086,73.8181,73.4855,73.5806,25862.0
2020-03-16 13:30:00,77.4,77.4,77.02,77.32,64133.0,73.5521,73.5521,73.1909,73.476,64133.0
2020-03-16 13:35:00,77.32,77.68,77.18,77.45,39078.0,73.476,73.8181,73.343,73.5996,39078.0
2020-03-16 13:40:00,77.41,77.41,77.02,77.3,25419.0,73.5616,73.5616,73.1909,73.457,25419.0
2020-03-16 13:45:00,77.25,77.59,77.25,77.55,60967.0,73.4095,73.7326,73.4095,73.6946,60967.0
2020-03-16 13:50:00,77.57,77.65,77.38,77.38,28492.0,73.7136,73.7896,73.533,73.533,28492.0
2020-03-16 13:55:00,77.39,77.5,77.16,77.22,20598.0,73.5426,73.6471,73.324,73.381,20598.0
2020-03-16 14:00:00,77.18,77.22,76.81,76.94,44823.0,73.343,73.381,72.9914,73.1149,44823.0
2020-03-16 14:05:00,76.94,77.11,76.14,76.16,39657.0,73.1149,73.2765,72.3547,72.3737,39657.0
2020-03-16 14:10:00,76.14,76.22,75.88,76.12,37938.0,72.3547,72.4307,72.1076,72.3357,37938.0
2020-03-16 14:15:00,76.17,76.33,76.0,76.09,37156.0,72.3832,72.5353,72.2217,72.3072,37156.0
2020-03-16 14:20:00,76.1,76.21,75.99,76.08,66132.0,72.3167,72.4212,72.2122,72.2977,66132.0
2020-03-16 14:25:00,76.0,76.78,76.0,76.77,39254.0,72.2217,72.9629,72.2217,72.9534,39254.0
2020-03-16 14:30:00,76.77,78.12,76.76,78.05,29769.0,72.9534,74.2363,72.9439,74.1697,29769.0
2020-03-16 14:35:00,78.13,78.41,77.75,77.76,33925.0,74.2458,74.5118,73.8847,73.8942,33925.0
2020-03-16 14:40:00,77.72,77.78,76.94,77.25,29157.0,73.8561,73.9132,73.1149,73.4095,29157.0
2020-03-16 14:45:00,77.28,77.59,77.24,77.24,36998.0,73.438,73.7326,73.4,73.4,36998.0
2020-03-16 14:50:00,77.34,77.67,77.09,77.57,36903.0,73.495,73.8086,73.2575,73.7136,36903.0
2020-03-16 14:55:00,77.56,78.0,77.44,77.58,32882.0,73.7041,74.1222,73.5901,73.7231,32882.0
2020-03-16 15:00:00,77.62,77.78,77.4,77.41,39507.0,73.7611,73.9132,73.5521,73.5616,39507.0
2020-03-16 15:05:00,77.38,77.62,76.87,77.01,41386.0,73.533,73.7611,73.0484,73.1814,41386.0
2020-03-16 15:10:00,76.97,77.01,76.27,76.28,54080.0,73.1434,73.1814,72.4782,72.4877,54080.0
2020-03-16 15:15:00,76.38,76.61,76.17,76.49,57369.0,72.5828,72.8013,72.3832,72.6873,57369.0
2020-03-16 15:20:00,76.48,76.95,76.25,76.87,72707.0,72.6778,73.1244,72.4592,73.0484,72707.0
2020-03-16 15:25:00,76.86,77.02,76.39,76.59,57488.0,73.0389,73.1909,72.5923,72.7823,57488.0
2020-03-16 15:30:00,76.63,76.69,76.05,76.52,99789.0,72.8203,72.8774,72.2692,72.7158,99789.0
2020-03-16 15:35:00,76.53,76.56,75.88,76.18,54427.0,72.7253,72.7538,72.1076,72.3927,54427.0
2020-03-16 15:40:00,76.17,76.74,75.96,76.74,73569.0,72.3832,72.9249,72.1836,72.9249,73569.0
2020-03-16 15:45:00,76.81,76.96,76.1,76.34,60769.0,72.9914,73.1339,72.3167,72.5448,60769.0
2020-03-16 15:50:00,76.24,76.31,75.07,75.19,140535.0,72.4497,72.5162,71.3379,71.4519,140535.0
2020-03-16 15:55:00,75.05,75.13,73.19,73.94,259500.0,71.3189,71.3949,69.5514,70.2641,259500.0
2020-03-17 09:30:00,74.43,74.67,73.58,73.76,75479.0,70.7297,70.9578,69.922,70.093,75479.0
2020-03-17 09:35:00,73.59,73.96,72.0,72.2,47931.0,69.9315,70.2831,68.4205,68.6106,47931.0
2020-03-17 09:40:00,72.2,72.51,71.76,72.27,80557.0,68.6106,68.9052,68.1924,68.6771,80557.0
2020-03-17 09:45:00,72.35,73.47,72.32,72.42,104345.0,68.7531,69.8174,68.7246,68.8196,104345.0
2020-03-17 09:50:00,72.44,72.44,70.44,71.15,82355.0,68.8386,68.8386,66.9381,67.6128,82355.0
2020-03-17 09:55:00,71.05,71.05,70.01,70.04,29393.0,67.5177,67.5177,66.5294,66.558,29393.0
2020-03-17 10:00:00,70.02,70.59,69.16,70.54,48565.0,66.539,67.0806,65.7217,67.0331,48565.0
2020-03-17 10:05:00,70.58,70.96,70.31,70.4,52228.0,67.0711,67.4322,66.8145,66.9001,52228.0
2020-03-17 10:10:00,70.36,70.71,70.26,70.33,70212.0,66.862,67.1946,66.767,66.8335,70212.0
2020-03-17 10:15:00,70.32,70.74,70.31,70.7,87975.0,66.824,67.2232,66.8145,67.1851,87975.0
2020-03-17 10:20:00,70.75,70.75,70.19,70.2,88809.0,67.2327,67.2327,66.7005,66.71,88809.0
2020-03-17 10:25:00,70.25,70.55,69.94,70.25,65288.0,66.7575,67.0426,66.4629,66.7575,65288.0
2020-03-17 10:30:00,70.23,70.59,70.11,70.16,48646.0,66.7385,67.0806,66.6245,66.672,48646.0
2020-03-17 10:35:00,70.15,70.63,69.14,69.27,73400.0,66.6625,67.1186,65.7027,65.8262,73400.0
2020-03-17 10:40:00,69.24,69.46,68.84,69.45,53565.0,65.7977,66.0068,65.4176,65.9973,53565.0
2020-03-17 10:45:00,69.44,69.8,69.0,69.53,55978.0,65.9878,66.3299,65.5697,66.0733,55978.0
2020-03-17 10:50:00,69.47,69.5,68.17,68.23,64996.0,66.0163,66.0448,64.7809,64.8379,64996.0
2020-03-17 10:55:00,68.2,68.2,67.69,68.11,71650.0,64.8094,64.8094,64.3248,64.7239,71650.0
2020-03-17 11:00:00,68.15,68.54,68.01,68.49,52067.0,64.7619,65.1325,64.6289,65.085,52067.0
2020-03-17 11:05:00,68.48,69.19,68.47,68.98,44021.0,65.0755,65.7502,65.066,65.5507,44021.0
2020-03-17 11:10:00,69.0,69.16,68.59,69.07,64891.0,65.5697,65.7217,65.18,65.6362,64891.0
2020-03-17 11:15:00,69.08,69.96,68.91,69.92,118085.0,65.6457,66.4819,65.4841,66.4439,118085.0
2020-03-17 11:20:00,69.95,70.2,69.17,69.26,127429.0,66.4724,66.71,65.7312,65.8167,127429.0
2020-03-17 11:25:00,69.25,69.33,68.14,68.55,105391.0,65.8072,65.8833,64.7524,65.142,105391.0
2020-03-17 11:30:00,68.52,69.77,68.5,69.51,62507.0,65.1135,66.3014,65.0945,66.0543,62507.0
2020-03-17 11:35:00,69.54,69.94,69.35,69.4,108755.0,66.0828,66.4629,65.9023,65.9498,108755.0
2020-03-17 11:40:00,69.45,70.12,69.32,69.89,81277.0,65.9973,66.634,65.8738,66.4154,81277.0
2020-03-17 11:45:00,69.94,70.19,69.89,70.05,95601.0,66.4629,66.7005,66.4154,66.5675,95601.0
2020-03-17 11:50:00,70.05,70.74,70.01,70.64,90427.0,66.5675,67.2232,66.5294,67.1281,90427.0
2020-03-17 11:55:00,70.7,71.49,70.67,71.44,92066.0,67.1851,67.9359,67.1566,67.8884,92066.0
2020-03-17 12:00:00,71.44,72.8,71.43,72.64,68274.0,67.8884,69.1807,67.8789,69.0287,68274.0
2020-03-17 12:05:00,72.7,73.48,72.68,73.23,49383.0,69.0857,69.8269,69.0667,69.5894,49383.0
2020-03-17 12:10:00,73.26,73.41,72.84,73.22,34211.0,69.6179,69.7604,69.2188,69.5799,34211.0
2020-03-17 12:15:00,73.23,73.23,72.43,72.67,60863.0,69.5894,69.5894,68.8291,69.0572,60863.0
2020-03-17 12:20:00,72.69,72.73,71.75,72.08,39070.0,69.0762,69.1142,68.1829,68.4965,39070.0
2020-03-17 12:25:00,72.06,72.25,71.92,71.92,43736.0,68.4775,68.6581,68.3445,68.3445,43736.0
2020-03-17 12:30:00,71.91,72.2,71.66,72.17,41399.0,68.335,68.6106,68.0974,68.5821,41399.0
2020-03-17 12:35:00,72.12,72.28,71.81,72.01,70351.0,68.5346,68.6866,68.24,68.43,70351.0
2020-03-17 12:40:00,72.06,72.07,71.82,71.87,27756.0,68.4775,68.487,68.2495,68.297,27756.0
2020-03-17 12:45:00,71.88,71.93,71.63,71.66,18108.0,68.3065,68.354,68.0689,68.0974,18108.0
2020-03-17 12:50:00,71.64,71.66,71.14,71.32,29294.0,68.0784,68.0974,67.6033,67.7743,29294.0
2020-03-17 12:55:00,71.33,71.55,71.01,71.55,48484.0,67.7838,67.9929,67.4797,67.9929,48484.0
2020-03-17 13:00:00,71.58,72.16,71.49,71.62,25659.0,68.0214,68.5726,67.9359,68.0594,25659.0
2020-03-17 13:05:00,71.64,71.75,71.26,71.28,20877.0,68.0784,68.1829,67.7173,67.7363,20877.0
2020-03-17 13:10:00,71.31,71.31,70.71,70.77,16279.0,67.7648,67.7648,67.1946,67.2517,16279.0
2020-03-17 13:15:00,70.75,70.9,70.6,70.67,39498.0,67.2327,67.3752,67.0901,67.1566,39498.0
2020-03-17 13:20:00,70.61,71.0,70.5,70.85,21758.0,67.0996,67.4702,66.9951,67.3277,21758.0
2020-03-17 13:25:00,70.85,70.88,70.53,70.75,23258.0,67.3277,67.3562,67.0236,67.2327,23258.0
2020-03-17 13:30:00,70.76,71.2,70.55,71.15,21676.0,67.2422,67.6603,67.0426,67.6128,21676.0
2020-03-17 13:35:00,71.14,71.65,71.04,71.65,25164.0,67.6033,68.0879,67.5082,68.0879,25164.0
2020-03-17 13:40:00,71.62,71.8,71.49,71.62,39162.0,68.0594,68.2305,67.9359,68.0594,39162.0
2020-03-17 13:45:00,71.6,71.68,71.26,71.52,32814.0,68.0404,68.1164,67.7173,67.9644,32814.0
2020-03-17 13:50:00,71.58,71.78,71.32,71.37,21735.0,68.0214,68.2115,67.7743,67.8218,21735.0
2020-03-17 13:55:00,71.33,71.58,71.19,71.35,28177.0,67.7838,68.0214,67.6508,67.8028,28177.0
2020-03-17 14:00:00,71.36,71.62,71.03,71.23,43790.0,67.8123,68.0594,67.4987,67.6888,43790.0
2020-03-17 14:05:00,71.21,71.92,71.15,71.85,41294.0,67.6698,68.3445,67.6128,68.278,41294.0
2020-03-17 14:10:00,71.85,71.96,71.45,71.58,33143.0,68.278,68.3825,67.8979,68.0214,33143.0
2020-03-17 14:15:00,71.59,72.39,71.37,72.35,162670.0,68.0309,68.7911,67.8218,68.7531,162670.0
2020-03-17 14:20:00,72.34,72.67,71.71,71.76,36137.0,68.7436,69.0572,68.1449,68.1924,36137.0
2020-03-17 14:25:00,71.78,72.68,71.71,72.65,29034.0,68.2115,69.0667,68.1449,69.0382,29034.0
2020-03-17 14:30:00,72.71,72.93,72.29,72.44,29727.0,69.0952,69.3043,68.6961,68.8386,29727.0
2020-03-17 14:35:00,72.38,72.52,71.62,71.86,43673.0,68.7816,68.9147,68.0594,68.2875,43673.0
2020-03-17 14:40:00,71.85,71.85,70.79,70.81,80886.0,68.278,68.278,67.2707,67.2897,80886.0
2020-03-17 14:45:00,70.81,70.84,69.73,69.99,54580.0,67.2897,67.3182,66.2634,66.5104,54580.0
2020-03-17 14:50:00,69.98,70.48,69.7,70.23,40383.0,66.5009,66.9761,66.2349,66.7385,40383.0
2020-03-17 14:55:00,70.17,71.14,70.17,71.07,43891.0,66.6815,67.6033,66.6815,67.5368,43891.0
2020-03-17 15:00:00,71.09,71.11,69.88,70.07,54997.0,67.5558,67.5748,66.4059,66.5865,54997.0
2020-03-17 15:05:00,70.08,70.76,69.83,70.56,41670.0,66.596,67.2422,66.3584,67.0521,41670.0
2020-03-17 15:10:00,70.52,70.65,70.09,70.39,50438.0,67.0141,67.1376,66.6055,66.8906,50438.0
2020-03-17 15:15:00,70.35,70.54,70.05,70.15,54036.0,66.8525,67.0331,66.5675,66.6625,54036.0
2020-03-17 15:20:00,70.07,70.35,69.6,70.29,99457.0,66.5865,66.8525,66.1398,66.7955,99457.0
2020-03-17 15:25:00,70.3,70.3,69.37,69.41,95136.0,66.805,66.805,65.9213,65.9593,95136.0
2020-03-17 15:30:00,69.41,69.41,68.39,68.42,102248.0,65.9593,65.9593,64.99,65.0185,102248.0
2020-03-17 15:35:00,68.35,69.92,68.35,69.92,97542.0,64.952,66.4439,64.952,66.4439,97542.0
2020-03-17 15:40:00,69.92,70.4,69.56,69.92,515945.0,66.4439,66.9001,66.1018,66.4439,515945.0
2020-03-17 15:45:00,69.91,70.01,69.66,69.89,140542.0,66.4344,66.5294,66.1968,66.4154,140542.0
2020-03-17 15:50:00,69.89,70.11,68.42,68.6,339528.0,66.4154,66.6245,65.0185,65.1895,339528.0
2020-03-17 15:55:00,68.64,69.78,68.26,69.56,457770.0,65.2276,66.3109,64.8665,66.1018,457770.0
2020-03-18 09:30:00,65.3,65.95,63.81,64.61,125880.0,62.0536,62.6713,60.6377,61.3979,125880.0
2020-03-18 09:35:00,64.61,64.66,62.52,62.58,46608.0,61.3979,61.4454,59.4118,59.4688,46608.0
2020-03-18 09:40:00,62.63,63.68,62.53,63.54,62634.0,59.5163,60.5141,59.4213,60.3811,62634.0
2020-03-18 09:45:00,63.6,63.6,61.82,61.86,75441.0,60.4381,60.4381,58.7466,58.7846,75441.0
2020-03-18 09:50:00,61.87,62.94,61.62,62.73,74977.0,58.7941,59.8109,58.5566,59.6114,74977.0
2020-03-18 09:55:00,62.79,63.21,62.45,62.67,82516.0,59.6684,60.0675,59.3453,59.5544,82516.0
2020-03-18 10:00:00,62.68,63.0,62.43,62.88,57871.0,59.5639,59.868,59.3263,59.7539,57871.0
2020-03-18 10:05:00,62.93,62.93,62.05,62.06,52985.0,59.8014,59.8014,58.9652,58.9747,52985.0
2020-03-18 10:10:00,62.08,62.18,61.49,61.9,39465.0,58.9937,59.0887,58.433,58.8226,39465.0
2020-03-18 10:15:00,61.86,62.32,61.47,61.47,27889.0,58.7846,59.2218,58.414,58.414,27889.0
2020-03-18 10:20:00,61.48,61.59,60.97,61.0,38599.0,58.4235,58.528,57.9389,57.9674,38599.0
2020-03-18 10:25:00,61.07,61.14,60.45,60.73,64424.0,58.0339,58.1004,57.4447,57.7108,64424.0
2020-03-18 10:30:00,60.76,60.82,59.17,59.31,53457.0,57.7393,57.7963,56.2284,56.3614,53457.0
2020-03-18 10:35:00,59.26,59.45,58.94,58.99,55238.0,56.3139,56.4944,56.0098,56.0573,55238.0
2020-03-18 10:40:00,59.12,59.23,57.86,58.43,109612.0,56.1808,56.2854,54.9835,55.5251,109612.0
2020-03-18 10:45:00,58.49,58.85,58.19,58.85,79673.0,55.5822,55.9243,55.2971,55.9243,79673.0
2020-03-18 10:50:00,58.85,59.12,58.8,58.85,48533.0,55.9243,56.1808,55.8768,55.9243,48533.0
2020-03-18 10:55:00,58.85,58.86,58.45,58.45,54759.0,55.9243,55.9338,55.5442,55.5442,54759.0
2020-03-18 11:00:00,58.44,58.77,58.21,58.4,37400.0,55.5347,55.8482,55.3161,55.4966,37400.0
2020-03-18 11:05:00,58.37,58.72,58.32,58.69,122850.0,55.4681,55.8007,55.4206,55.7722,122850.0
2020-03-18 11:10:00,58.69,58.69,57.81,57.82,123790.0,55.7722,55.7722,54.936,54.9455,123790.0
2020-03-18 11:15:00,57.75,58.55,57.65,58.46,306853.0,54.879,55.6392,54.7839,55.5537,306853.0
2020-03-18 11:20:00,58.42,58.55,58.0,58.05,38066.0,55.5156,55.6392,55.1165,55.164,38066.0
2020-03-18 11:25:00,58.04,58.24,56.67,56.67,70626.0,55.1545,55.3446,53.8526,53.8526,70626.0
2020-03-18 11:30:00,56.68,57.0,56.43,56.93,62923.0,53.8622,54.1662,53.6246,54.0997,62923.0
2020-03-18 11:35:00,56.92,57.58,56.87,57.06,91956.0,54.0902,54.7174,54.0427,54.2233,91956.0
2020-03-18 11:40:00,57.06,57.11,56.35,56.63,89087.0,54.2233,54.2708,53.5486,53.8146,89087.0
2020-03-18 11:45:00,56.58,57.32,56.47,57.32,179419.0,53.7671,54.4703,53.6626,54.4703,179419.0
2020-03-18 11:50:00,57.28,58.09,57.27,57.78,72967.0,54.4323,55.2021,54.4228,54.9075,72967.0
2020-03-18 11:55:00,57.78,58.15,57.4,57.86,68004.0,54.9075,55.2591,54.5464,54.9835,68004.0
2020-03-18 12:00:00,57.83,58.04,57.37,57.37,63879.0,54.955,55.1545,54.5178,54.5178,63879.0
2020-03-18 12:05:00,57.35,57.74,56.95,57.39,71158.0,54.4988,54.8695,54.1187,54.5369,71158.0
2020-03-18 12:10:00,57.39,57.89,56.92,56.93,51380.0,54.5369,55.012,54.0902,54.0997,51380.0
2020-03-18 12:15:00,56.85,57.08,56.3,57.06,66351.0,54.0237,54.2423,53.501,54.2233,66351.0
2020-03-18 12:20:00,57.09,57.81,56.96,57.64,50951.0,54.2518,54.936,54.1282,54.7744,50951.0
2020-03-18 12:25:00,57.64,58.33,57.57,58.33,75024.0,54.7744,55.4301,54.7079,55.4301,75024.0
2020-03-18 12:30:00,58.33,58.48,57.87,58.28,87448.0,55.4301,55.5727,54.993,55.3826,87448.0
2020-03-18 12:35:00,58.24,58.47,58.03,58.44,72162.0,55.3446,55.5632,55.145,55.5347,72162.0
2020-03-18 12:40:00,58.48,58.49,58.11,58.39,57497.0,55.5727,55.5822,55.2211,55.4871,57497.0
2020-03-18 12:45:00,58.39,58.5,58.02,58.21,60857.0,55.4871,55.5917,55.1355,55.3161,60857.0
2020-03-18 12:50:00,58.13,58.25,58.05,58.17,30741.0,55.2401,55.3541,55.164,55.2781,30741.0
2020-03-18 12:55:00,58.16,58.24,58.06,58.06,7680.0,55.2686,55.3446,55.1735,55.1735,7680.0
2020-03-18 13:00:00,58.06,58.06,58.06,58.06,0.0,55.1735,55.1735,55.1735,55.1735,0.0
2020-03-18 13:05:00,58.06,58.06,58.06,58.06,0.0,55.1735,55.1735,55.1735,55.1735,0.0
2020-03-18 13:10:00,58.06,58.37,58.01,58.05,99131.0,55.1735,55.4681,55.126,55.164,99131.0
2020-03-18 13:15:00,58.05,58.48,58.03,58.45,67025.0,55.164,55.5727,55.145,55.5442,67025.0
2020-03-18 13:20:00,58.54,59.44,58.42,59.44,50935.0,55.6297,56.4849,55.5156,56.4849,50935.0
2020-03-18 13:25:00,59.53,60.19,59.46,59.95,80930.0,56.5705,57.1977,56.5039,56.9696,80930.0
2020-03-18 13:30:00,59.95,60.26,59.31,59.74,73734.0,56.9696,57.2642,56.3614,56.77,73734.0
2020-03-18 13:35:00,59.73,60.31,59.35,60.12,44797.0,56.7605,57.3117,56.3994,57.1311,44797.0
2020-03-18 13:40:00,60.06,60.77,59.89,60.25,39383.0,57.0741,57.7488,56.9126,57.2547,39383.0
2020-03-18 13:45:00,60.29,60.29,59.63,59.94,47906.0,57.2927,57.2927,56.6655,56.9601,47906.0
2020-03-18 13:50:00,59.95,59.95,59.51,59.59,41959.0,56.9696,56.9696,56.5515,56.6275,41959.0
2020-03-18 13:55:00,59.56,59.59,59.15,59.23,94926.0,56.599,56.6275,56.2094,56.2854,94926.0
2020-03-18 14:00:00,59.27,59.33,58.97,59.09,63058.0,56.3234,56.3804,56.0383,56.1523,63058.0
2020-03-18 14:05:00,59.07,59.47,59.04,59.34,41081.0,56.1333,56.5134,56.1048,56.3899,41081.0
2020-03-18 14:10:00,59.34,59.44,58.7,58.73,62002.0,56.3899,56.4849,55.7817,55.8102,62002.0
2020-03-18 14:15:00,58.69,59.05,58.63,58.63,36519.0,55.7722,56.1143,55.7152,55.7152,36519.0
2020-03-18 14:20:00,58.62,59.22,58.61,59.09,47960.0,55.7057,56.2759,55.6962,56.1523,47960.0
2020-03-18 14:25:00,59.08,59.15,58.67,58.67,46629.0,56.1428,56.2094,55.7532,55.7532,46629.0
2020-03-18 14:30:00,58.66,58.76,58.37,58.4,50457.0,55.7437,55.8387,55.4681,55.4966,50457.0
2020-03-18 14:35:00,58.44,58.73,58.36,58.52,96237.0,55.5347,55.8102,55.4586,55.6107,96237.0
2020-03-18 14:40:00,58.59,58.59,57.96,58.32,95095.0,55.6772,55.6772,55.0785,55.4206,95095.0
2020-03-18 14:45:00,58.35,58.79,58.35,58.56,99335.0,55.4491,55.8673,55.4491,55.6487,99335.0
2020-03-18 14:50:00,58.57,59.0,58.36,58.95,87435.0,55.6582,56.0668,55.4586,56.0193,87435.0
2020-03-18 14:55:00,59.0,59.87,58.88,59.79,102968.0,56.0668,56.8936,55.9528,56.8175,102968.0
2020-03-18 15:00:00,59.79,60.1,58.83,58.92,81940.0,56.8175,57.1121,55.9053,55.9908,81940.0
2020-03-18 15:05:00,58.93,59.06,58.52,58.66,46859.0,56.0003,56.1238,55.6107,55.7437,46859.0
2020-03-18 15:10:00,58.64,59.07,58.26,58.3,68826.0,55.7247,56.1333,55.3636,55.4016,68826.0
2020-03-18 15:15:00,58.32,58.87,58.08,58.87,83575.0,55.4206,55.9433,55.1925,55.9433,83575.0
2020-03-18 15:20:00,58.87,59.17,58.68,58.78,113253.0,55.9433,56.2284,55.7627,55.8577,113253.0
2020-03-18 15:25:00,58.77,59.1,58.46,58.56,189435.0,55.8482,56.1618,55.5537,55.6487,189435.0
2020-03-18 15:30:00,58.48,59.15,58.29,59.03,112050.0,55.5727,56.2094,55.3921,56.0953,112050.0
2020-03-18 15:35:00,59.03,59.05,58.35,58.62,91789.0,56.0953,56.1143,55.4491,55.7057,91789.0
2020-03-18 15:40:00,58.63,59.81,58.63,59.54,142423.0,55.7152,56.8365,55.7152,56.58,142423.0
2020-03-18 15:45:00,59.53,59.64,58.64,59.58,136681.0,56.5705,56.675,55.7247,56.618,136681.0
2020-03-18 15:50:00,59.53,59.83,59.17,59.6,289520.0,56.5705,56.8555,56.2284,56.637,289520.0
2020-03-18 15:55:00,59.57,61.17,59.55,60.0,421031.0,56.6085,58.1289,56.5895,57.0171,421031.0
2020-03-19 09:30:00,59.62,59.8,59.09,59.51,95421.0,56.656,56.827,56.1523,56.5515,95421.0
2020-03-19 09:35:00,59.52,59.97,59.11,59.24,76015.0,56.561,56.9886,56.1713,56.2949,76015.0
2020-03-19 09:40:00,59.23,59.4,57.74,58.57,92728.0,56.2854,56.4469,54.8695,55.6582,92728.0
2020-03-19 09:45:00,58.57,58.93,57.66,58.17,40482.0,55.6582,56.0003,54.7934,55.2781,40482.0
2020-03-19 09:50:00,58.17,59.5,58.07,59.43,29530.0,55.2781,56.542,55.183,56.4754,29530.0
2020-03-19 09:55:00,59.43,60.71,59.43,60.5,49936.0,56.4754,57.6918,56.4754,57.4922,49936.0
2020-03-19 10:00:00,60.49,60.67,59.77,60.63,42392.0,57.4827,57.6538,56.7985,57.6158,42392.0
2020-03-19 10:05:00,60.6,62.33,60.51,62.33,69166.0,57.5873,59.2313,57.5017,59.2313,69166.0
2020-03-19 10:10:00,62.38,64.56,62.33,64.56,83886.0,59.2788,61.3504,59.2313,61.3504,83886.0
2020-03-19 10:15:00,64.84,66.87,64.61,66.18,152593.0,61.6165,63.5456,61.3979,62.8899,152593.0
2020-03-19 10:20:00,66.18,66.18,65.27,65.69,127001.0,62.8899,62.8899,62.0251,62.4242,127001.0
2020-03-19 10:25:00,65.69,66.92,65.55,66.81,42349.0,62.4242,63.5931,62.2912,63.4885,42349.0
2020-03-19 10:30:00,66.81,67.57,66.5,67.47,82805.0,63.4885,64.2108,63.1939,64.1157,82805.0
2020-03-19 10:35:00,67.48,67.57,65.84,65.91,104709.0,64.1252,64.2108,62.5668,62.6333,104709.0
2020-03-19 10:40:00,65.87,65.99,64.29,64.49,82800.0,62.5953,62.7093,61.0938,61.2839,82800.0
2020-03-19 10:45:00,64.37,64.81,64.0,64.23,44108.0,61.1698,61.588,60.8182,61.0368,44108.0
2020-03-19 10:50:00,64.3,64.64,64.19,64.39,33962.0,61.1033,61.4264,60.9988,61.1888,33962.0
2020-03-19 10:55:00,64.39,64.48,63.73,63.82,55690.0,61.1888,61.2744,60.5617,60.6472,55690.0
2020-03-19 11:00:00,63.79,64.11,63.58,63.64,40357.0,60.6187,60.9228,60.4191,60.4761,40357.0
2020-03-19 11:05:00,63.61,63.71,62.65,62.71,36388.0,60.4476,60.5427,59.5354,59.5924,36388.0
2020-03-19 11:10:00,62.72,63.01,62.51,62.92,55383.0,59.6019,59.8775,59.4023,59.7919,55383.0
2020-03-19 11:15:00,62.92,62.93,62.39,62.45,49622.0,59.7919,59.8014,59.2883,59.3453,49622.0
2020-03-19 11:20:00,62.44,62.97,62.25,62.69,42682.0,59.3358,59.8394,59.1552,59.5734,42682.0
2020-03-19 11:25:00,62.74,65.14,62.73,65.09,181868.0,59.6209,61.9016,59.6114,61.854,181868.0
2020-03-19 11:30:00,65.09,65.15,64.49,65.05,191348.0,61.854,61.9111,61.2839,61.816,191348.0
2020-03-19 11:35:00,65.06,66.09,64.93,65.84,92372.0,61.8255,62.8043,61.702,62.5668,92372.0
2020-03-19 11:40:00,65.85,66.09,64.8,64.91,98931.0,62.5763,62.8043,61.5785,61.683,98931.0
2020-03-19 11:45:00,64.95,65.13,64.24,64.41,68967.0,61.721,61.8921,61.0463,61.2079,68967.0
2020-03-19 11:50:00,64.36,64.59,64.22,64.56,33966.0,61.1603,61.3789,61.0273,61.3504,33966.0
2020-03-19 11:55:00,64.53,64.96,64.39,64.49,45548.0,61.3219,61.7305,61.1888,61.2839,45548.0
2020-03-19 12:00:00,64.49,64.69,64.12,64.13,78722.0,61.2839,61.4739,60.9323,60.9418,78722.0
2020-03-19 12:05:00,64.15,64.26,64.04,64.09,31112.0,60.9608,61.0653,60.8562,60.9038,31112.0
2020-03-19 12:10:00,64.12,64.12,61.31,61.33,104474.0,60.9323,60.9323,58.262,58.281,104474.0
2020-03-19 12:15:00,61.34,61.39,58.69,59.66,147885.0,58.2905,58.338,55.7722,56.694,147885.0
2020-03-19 12:20:00,59.67,60.31,59.66,59.92,52968.0,56.7035,57.3117,56.694,56.9411,52968.0
2020-03-19 12:25:00,59.99,60.77,59.84,60.58,70259.0,57.0076,57.7488,56.8651,57.5683,70259.0
2020-03-19 12:30:00,60.59,60.59,59.84,60.36,25698.0,57.5778,57.5778,56.8651,57.3592,25698.0
2020-03-19 12:35:00,60.34,61.35,60.14,61.28,52714.0,57.3402,58.3,57.1501,58.2335,52714.0
2020-03-19 12:40:00,61.28,61.84,60.94,61.83,211923.0,58.2335,58.7656,57.9104,58.7561,211923.0
2020-03-19 12:45:00,61.85,63.29,61.85,63.19,20078.0,58.7751,60.1435,58.7751,60.0485,20078.0
2020-03-19 12:50:00,63.19,63.96,63.14,63.84,175987.0,60.0485,60.7802,60.001,60.6662,175987.0
2020-03-19 12:55:00,63.89,64.23,63.51,63.69,40330.0,60.7137,61.0368,60.3526,60.5236,40330.0
2020-03-19 13:00:00,63.69,63.74,63.11,63.18,51064.0,60.5236,60.5712,59.9725,60.039,51064.0
2020-03-19 13:05:00,63.19,63.24,62.84,63.07,43581.0,60.0485,60.096,59.7159,59.9345,43581.0
2020-03-19 13:10:00,63.07,63.07,62.44,62.93,94220.0,59.9345,59.9345,59.3358,59.8014,94220.0
2020-03-19 13:15:00,62.93,63.27,62.93,63.25,55624.0,59.8014,60.1245,59.8014,60.1055,55624.0
2020-03-19 13:20:00,63.26,63.4,62.97,63.35,28510.0,60.115,60.2481,59.8394,60.2006,28510.0
2020-03-19 13:25:00,63.38,63.61,62.94,63.3,44649.0,60.2291,60.4476,59.8109,60.153,44649.0
2020-03-19 13:30:00,63.3,64.09,63.24,64.09,121594.0,60.153,60.9038,60.096,60.9038,121594.0
2020-03-19 13:35:00,64.06,65.19,64.03,65.05,47069.0,60.8753,61.9491,60.8467,61.816,47069.0
2020-03-19 13:40:00,65.05,65.63,64.82,65.53,30611.0,61.816,62.3672,61.5975,62.2722,30611.0
2020-03-19 13:45:00,65.56,66.77,65.55,66.77,86193.0,62.3007,63.4505,62.2912,63.4505,86193.0
2020-03-19 13:50:00,66.88,67.8,66.82,67.43,35583.0,63.5551,64.4293,63.498,64.0777,35583.0
2020-03-19 13:55:00,67.51,67.85,66.94,67.72,26299.0,64.1537,64.4768,63.6121,64.3533,26299.0
2020-03-19 14:00:00,67.85,67.85,66.1,66.56,69563.0,64.4768,64.4768,62.8138,63.251,69563.0
2020-03-19 14:05:00,66.63,66.84,66.1,66.22,80496.0,63.3175,63.517,62.8138,62.9279,80496.0
2020-03-19 14:10:00,66.22,67.75,66.18,67.61,46771.0,62.9279,64.3818,62.8899,64.2488,46771.0
2020-03-19 14:15:00,67.61,67.69,66.84,67.62,49891.0,64.2488,64.3248,63.517,64.2583,49891.0
2020-03-19 14:20:00,67.59,67.88,67.22,67.77,96538.0,64.2298,64.5053,63.8782,64.4008,96538.0
2020-03-19 14:25:00,67.77,67.94,67.49,67.88,60784.0,64.4008,64.5624,64.1347,64.5053,60784.0
2020-03-19 14:30:00,67.94,68.19,67.84,67.84,45936.0,64.5624,64.7999,64.4673,64.4673,45936.0
2020-03-19 14:35:00,67.86,68.13,67.65,68.13,58235.0,64.4863,64.7429,64.2868,64.7429,58235.0
2020-03-19 14:40:00,68.1,69.33,68.1,69.28,34643.0,64.7144,65.8833,64.7144,65.8357,34643.0
2020-03-19 14:45:00,69.32,69.32,68.39,68.72,52419.0,65.8738,65.8738,64.99,65.3036,52419.0
2020-03-19 14:50:00,68.76,68.83,67.36,67.38,89922.0,65.3416,65.4081,64.0112,64.0302,89922.0
2020-03-19 14:55:00,67.44,67.44,66.59,67.0,83571.0,64.0872,64.0872,63.2795,63.6691,83571.0
2020-03-19 15:00:00,67.07,67.15,66.78,67.06,40053.0,63.7356,63.8116,63.46,63.7261,40053.0
2020-03-19 15:05:00,67.06,67.33,66.56,66.62,68520.0,63.7261,63.9827,63.251,63.308,68520.0
2020-03-19 15:10:00,66.65,66.76,65.21,66.08,97924.0,63.3365,63.441,61.9681,62.7948,97924.0
2020-03-19 15:15:00,66.1,66.97,66.1,66.83,63010.0,62.8138,63.6406,62.8138,63.5075,63010.0
2020-03-19 15:20:00,66.79,67.08,66.55,67.03,53927.0,63.4695,63.7451,63.2415,63.6976,53927.0
2020-03-19 15:25:00,67.0,67.35,67.0,67.27,43348.0,63.6691,64.0017,63.6691,63.9257,43348.0
2020-03-19 15:30:00,67.32,67.9,66.84,67.9,258554.0,63.9732,64.5243,63.517,64.5243,258554.0
2020-03-19 15:35:00,67.92,68.06,67.1,67.38,63282.0,64.5434,64.6764,63.7641,64.0302,63282.0
2020-03-19 15:40:00,67.38,68.11,67.16,67.95,63813.0,64.0302,64.7239,63.8211,64.5719,63813.0
2020-03-19 15:45:00,68.05,68.24,67.58,68.08,123481.0,64.6669,64.8474,64.2203,64.6954,123481.0
2020-03-19 15:50:00,68.09,68.09,66.41,66.85,167249.0,64.7049,64.7049,63.1084,63.5265,167249.0
2020-03-19 15:55:00,66.88,67.16,64.95,64.98,442168.0,63.5551,63.8211,61.721,61.7495,442168.0
2020-03-20 09:30:00,65.43,69.39,65.07,69.3,766974.0,62.1771,65.9403,61.835,65.8547,766974.0
2020-03-20 09:35:00,69.2,69.98,68.0,68.36,93025.0,65.7597,66.5009,64.6194,64.9615,93025.0
2020-03-20 09:40:00,68.46,69.89,68.0,68.5,64691.0,65.0565,66.4154,64.6194,65.0945,64691.0
2020-03-20 09:45:00,68.37,69.48,67.99,69.34,82882.0,64.971,66.0258,64.6099,65.8928,82882.0
2020-03-20 09:50:00,69.26,69.49,68.91,69.12,73306.0,65.8167,66.0353,65.4841,65.6837,73306.0
2020-03-20 09:55:00,69.12,69.15,68.4,68.76,71295.0,65.6837,65.7122,64.9995,65.3416,71295.0
2020-03-20 10:00:00,68.69,68.95,68.35,68.66,194478.0,65.2751,65.5221,64.952,65.2466,194478.0
2020-03-20 10:05:00,68.53,68.74,67.68,67.68,73967.0,65.123,65.3226,64.3153,64.3153,73967.0
2020-03-20 10:10:00,67.64,68.64,67.42,68.23,203328.0,64.2773,65.2276,64.0682,64.8379,203328.0
2020-03-20 10:15:00,68.25,68.66,67.71,68.0,567527.0,64.8569,65.2466,64.3438,64.6194,567527.0
2020-03-20 10:20:00,68.0,68.81,67.87,68.69,70312.0,64.6194,65.3891,64.4958,65.2751,70312.0
2020-03-20 10:25:00,68.7,69.04,68.49,68.54,1019638.0,65.2846,65.6077,65.085,65.1325,1019638.0
2020-03-20 10:30:00,68.58,69.5,68.57,69.2,62052.0,65.1705,66.0448,65.161,65.7597,62052.0
2020-03-20 10:35:00,69.2,69.27,68.55,68.9,43016.0,65.7597,65.8262,65.142,65.4746,43016.0
2020-03-20 10:40:00,68.92,69.1,68.26,68.76,38914.0,65.4936,65.6647,64.8665,65.3416,38914.0
2020-03-20 10:45:00,68.69,69.19,68.6,69.11,39664.0,65.2751,65.7502,65.1895,65.6742,39664.0
2020-03-20 10:50:00,69.11,69.33,69.05,69.14,37462.0,65.6742,65.8833,65.6172,65.7027,37462.0
2020-03-20 10:55:00,69.19,69.33,68.62,68.92,52524.0,65.7502,65.8833,65.2086,65.4936,52524.0
2020-03-20 11:00:00,68.88,69.17,68.58,68.82,65328.0,65.4556,65.7312,65.1705,65.3986,65328.0
2020-03-20 11:05:00,68.79,69.83,68.46,69.75,34035.0,65.3701,66.3584,65.0565,66.2824,34035.0
2020-03-20 11:10:00,69.71,70.0,69.64,69.86,43236.0,66.2444,66.5199,66.1778,66.3869,43236.0
2020-03-20 11:15:00,69.88,69.95,69.39,69.48,46507.0,66.4059,66.4724,65.9403,66.0258,46507.0
2020-03-20 11:20:00,69.49,69.49,68.24,68.24,29788.0,66.0353,66.0353,64.8474,64.8474,29788.0
2020-03-20 11:25:00,68.24,68.47,67.74,67.76,41013.0,64.8474,65.066,64.3723,64.3913,41013.0
2020-03-20 11:30:00,67.78,68.1,67.18,68.0,35023.0,64.4103,64.7144,63.8401,64.6194,35023.0
2020-03-20 11:35:00,68.01,68.19,67.56,67.81,44324.0,64.6289,64.7999,64.2013,64.4388,44324.0
2020-03-20 11:40:00,67.8,68.17,67.66,67.94,29024.0,64.4293,64.7809,64.2963,64.5624,29024.0
2020-03-20 11:45:00,67.93,68.09,67.61,67.77,25926.0,64.5529,64.7049,64.2488,64.4008,25926.0
2020-03-20 11:50:00,67.69,68.12,67.5,68.12,24530.0,64.3248,64.7334,64.1442,64.7334,24530.0
2020-03-20 11:55:00,68.1,68.51,68.02,68.45,23648.0,64.7144,65.104,64.6384,65.047,23648.0
2020-03-20 12:00:00,68.45,69.11,68.4,68.89,59724.0,65.047,65.6742,64.9995,65.4651,59724.0
2020-03-20 12:05:00,68.84,68.89,67.58,67.68,69402.0,65.4176,65.4651,64.2203,64.3153,69402.0
2020-03-20 12:10:00,67.58,68.43,67.56,67.75,31107.0,64.2203,65.028,64.2013,64.3818,31107.0
2020-03-20 12:15:00,67.74,67.77,67.11,67.52,33063.0,64.3723,64.4008,63.7736,64.1632,33063.0
2020-03-20 12:20:00,67.46,67.53,66.58,66.95,35629.0,64.1062,64.1727,63.27,63.6216,35629.0
2020-03-20 12:25:00,66.85,67.1,66.7,67.08,29007.0,63.5265,63.7641,63.384,63.7451,29007.0
2020-03-20 12:30:00,67.06,68.3,67.0,68.29,422589.0,63.7261,64.9045,63.6691,64.895,422589.0
2020-03-20 12:35:00,68.23,68.23,67.49,67.64,35702.0,64.8379,64.8379,64.1347,64.2773,35702.0
2020-03-20 12:40:00,67.7,67.91,67.21,67.46,24359.0,64.3343,64.5339,63.8687,64.1062,24359.0
2020-03-20 12:45:00,67.35,67.95,67.35,67.62,23242.0,64.0017,64.5719,64.0017,64.2583,23242.0
2020-03-20 12:50:00,67.47,67.8,67.36,67.6,22600.0,64.1157,64.4293,64.0112,64.2393,22600.0
2020-03-20 12:55:00,67.56,67.9,67.15,67.21,17545.0,64.2013,64.5243,63.8116,63.8687,17545.0
2020-03-20 13:00:00,67.14,67.97,67.05,67.66,22790.0,63.8021,64.5909,63.7166,64.2963,22790.0
2020-03-20 13:05:00,67.74,68.0,67.46,68.0,15512.0,64.3723,64.6194,64.1062,64.6194,15512.0
2020-03-20 13:10:00,67.95,68.07,67.13,67.31,19812.0,64.5719,64.6859,63.7926,63.9637,19812.0
2020-03-20 13:15:00,67.33,67.53,67.19,67.45,21373.0,63.9827,64.1727,63.8496,64.0967,21373.0
2020-03-20 13:20:00,67.37,67.55,67.01,67.07,18596.0,64.0207,64.1917,63.6786,63.7356,18596.0
2020-03-20 13:25:00,67.02,67.02,66.13,66.3,41672.0,63.6881,63.6881,62.8423,63.0039,41672.0
2020-03-20 13:30:00,66.32,66.82,66.32,66.62,26830.0,63.0229,63.498,63.0229,63.308,26830.0
2020-03-20 13:35:00,66.64,66.65,65.98,66.43,25141.0,63.327,63.3365,62.6998,63.1274,25141.0
2020-03-20 13:40:00,66.36,66.75,65.96,66.59,24193.0,63.0609,63.4315,62.6808,63.2795,24193.0
2020-03-20 13:45:00,66.64,67.01,66.3,66.3,24475.0,63.327,63.6786,63.0039,63.0039,24475.0
2020-03-20 13:50:00,66.31,66.82,66.24,66.7,21018.0,63.0134,63.498,62.9469,63.384,21018.0
2020-03-20 13:55:00,66.68,67.69,66.67,67.63,21092.0,63.365,64.3248,63.3555,64.2678,21092.0
2020-03-20 14:00:00,67.74,67.75,67.27,67.3,29899.0,64.3723,64.3818,63.9257,63.9542,29899.0
2020-03-20 14:05:00,67.27,67.59,67.12,67.12,21953.0,63.9257,64.2298,63.7831,63.7831,21953.0
2020-03-20 14:10:00,67.09,67.22,66.75,66.91,21813.0,63.7546,63.8782,63.4315,63.5836,21813.0
2020-03-20 14:15:00,66.89,67.02,66.62,66.88,64478.0,63.5646,63.6881,63.308,63.5551,64478.0
2020-03-20 14:20:00,66.94,67.02,66.67,66.76,65764.0,63.6121,63.6881,63.3555,63.441,65764.0
2020-03-20 14:25:00,66.7,66.86,66.16,66.56,29804.0,63.384,63.5361,62.8709,63.251,29804.0
2020-03-20 14:30:00,66.56,66.72,66.25,66.36,35725.0,63.251,63.403,62.9564,63.0609,35725.0
2020-03-20 14:35:00,66.35,66.7,66.25,66.52,38291.0,63.0514,63.384,62.9564,63.213,38291.0
2020-03-20 14:40:00,66.48,66.78,66.24,66.78,36401.0,63.1749,63.46,62.9469,63.46,36401.0
2020-03-20 14:45:00,66.82,67.51,66.82,67.02,33011.0,63.498,64.1537,63.498,63.6881,33011.0
2020-03-20 14:50:00,66.94,67.03,65.9,66.05,35488.0,63.6121,63.6976,62.6238,62.7663,35488.0
2020-03-20 14:55:00,66.05,66.47,66.04,66.41,48368.0,62.7663,63.1654,62.7568,63.1084,48368.0
2020-03-20 15:00:00,66.42,66.55,65.37,65.44,61242.0,63.1179,63.2415,62.1201,62.1866,61242.0
2020-03-20 15:05:00,65.51,66.08,65.39,66.02,391803.0,62.2532,62.7948,62.1391,62.7378,391803.0
2020-03-20 15:10:00,65.98,66.23,65.71,65.73,379406.0,62.6998,62.9374,62.4432,62.4622,379406.0
2020-03-20 15:15:00,65.77,65.8,64.66,64.9,108526.0,62.5002,62.5287,61.4454,61.6735,108526.0
2020-03-20 15:20:00,64.91,65.44,64.86,65.36,154237.0,61.683,62.1866,61.6355,62.1106,154237.0
2020-03-20 15:25:00,65.39,65.87,65.27,65.31,50192.0,62.1391,62.5953,62.0251,62.0631,50192.0
2020-03-20 15:30:00,65.38,65.78,65.28,65.67,46528.0,62.1296,62.5097,62.0346,62.4052,46528.0
2020-03-20 15:35:00,65.61,65.63,64.88,65.11,38840.0,62.3482,62.3672,61.6545,61.8731,38840.0
2020-03-20 15:40:00,65.07,65.41,64.98,65.09,757765.0,61.835,62.1581,61.7495,61.854,757765.0
2020-03-20 15:45:00,65.09,65.18,64.41,64.45,70328.0,61.854,61.9396,61.2079,61.2459,70328.0
2020-03-20 15:50:00,64.48,64.54,63.95,64.24,140339.0,61.2744,61.3314,60.7707,61.0463,140339.0
2020-03-20 15:55:00,64.28,64.43,63.85,63.88,391642.0,61.0843,61.2269,60.6757,60.7042,391642.0
2020-03-23 09:30:00,62.69,63.32,60.51,63.32,129665.0,59.5734,60.172,57.5017,60.172,129665.0
2020-03-23 09:35:00,63.13,63.9,61.04,61.36,56711.0,59.9915,60.7232,58.0054,58.3095,56711.0
2020-03-23 09:40:00,61.34,64.4,61.2,63.26,44287.0,58.2905,61.1984,58.1574,60.115,44287.0
2020-03-23 09:45:00,63.08,64.38,62.63,64.0,80911.0,59.944,61.1793,59.5163,60.8182,80911.0
2020-03-23 09:50:00,64.22,66.43,62.95,63.58,270079.0,61.0273,63.1274,59.8204,60.4191,270079.0
2020-03-23 09:55:00,63.66,66.21,63.65,65.96,92190.0,60.4951,62.9184,60.4856,62.6808,92190.0
2020-03-23 10:00:00,65.82,66.03,64.37,64.57,66751.0,62.5478,62.7473,61.1698,61.3599,66751.0
2020-03-23 10:05:00,64.65,65.45,64.49,64.92,52568.0,61.4359,62.1961,61.2839,61.6925,52568.0
2020-03-23 10:10:00,65.02,66.21,64.87,65.61,74123.0,61.7875,62.9184,61.645,62.3482,74123.0
2020-03-23 10:15:00,65.83,65.83,64.64,64.75,66236.0,62.5573,62.5573,61.4264,61.531,66236.0
2020-03-23 10:20:00,64.62,65.08,64.57,64.87,25773.0,61.4074,61.8445,61.3599,61.645,25773.0
2020-03-23 10:25:00,64.89,65.04,64.2,64.47,29173.0,61.664,61.8065,61.0083,61.2649,29173.0
2020-03-23 10:30:00,64.29,64.8,63.76,64.1,50152.0,61.0938,61.5785,60.5902,60.9133,50152.0
2020-03-23 10:35:00,64.05,64.29,63.03,63.57,49250.0,60.8658,61.0938,59.8965,60.4096,49250.0
2020-03-23 10:40:00,63.56,64.54,63.56,64.18,17624.0,60.4001,61.3314,60.4001,60.9893,17624.0
2020-03-23 10:45:00,64.03,64.23,63.48,63.89,19826.0,60.8467,61.0368,60.3241,60.7137,19826.0
2020-03-23 10:50:00,63.85,63.98,63.39,63.45,36203.0,60.6757,60.7992,60.2386,60.2956,36203.0
2020-03-23 10:55:00,63.42,63.71,63.2,63.56,54208.0,60.2671,60.5427,60.058,60.4001,54208.0
2020-03-23 11:00:00,63.49,63.91,62.77,63.47,29132.0,60.3336,60.7327,59.6494,60.3146,29132.0
2020-03-23 11:05:00,63.5,63.5,62.69,62.99,53968.0,60.3431,60.3431,59.5734,59.8584,53968.0
2020-03-23 11:10:00,63.02,63.41,62.27,62.59,50042.0,59.887,60.2576,59.1742,59.4783,50042.0
2020-03-23 11:15:00,62.6,62.94,62.45,62.71,23946.0,59.4878,59.8109,59.3453,59.5924,23946.0
2020-03-23 11:20:00,62.63,62.75,62.25,62.26,44874.0,59.5163,59.6304,59.1552,59.1647,44874.0
2020-03-23 11:25:00,62.35,62.52,61.93,62.08,13937.0,59.2503,59.4118,58.8511,58.9937,13937.0
2020-03-23 11:30:00,62.11,62.73,62.06,62.55,15000.0,59.0222,59.6114,58.9747,59.4403,15000.0
2020-03-23 11:35:00,62.43,62.91,62.21,62.43,37725.0,59.3263,59.7824,59.1172,59.3263,37725.0
2020-03-23 11:40:00,62.38,62.58,62.03,62.06,22783.0,59.2788,59.4688,58.9462,58.9747,22783.0
2020-03-23 11:45:00,62.1,62.12,61.67,61.72,47191.0,59.0127,59.0317,58.6041,58.6516,47191.0
2020-03-23 11:50:00,61.68,62.39,61.63,62.09,42063.0,58.6136,59.2883,58.5661,59.0032,42063.0
2020-03-23 11:55:00,62.07,62.26,61.74,62.12,24508.0,58.9842,59.1647,58.6706,59.0317,24508.0
2020-03-23 12:00:00,62.11,62.42,61.96,61.99,45932.0,59.0222,59.3168,58.8797,58.9082,45932.0
2020-03-23 12:05:00,61.96,62.0,61.21,61.37,28260.0,58.8797,58.9177,58.1669,58.319,28260.0
2020-03-23 12:10:00,61.3,61.83,61.12,61.83,19466.0,58.2525,58.7561,58.0814,58.7561,19466.0
2020-03-23 12:15:00,61.76,62.56,61.58,62.34,67183.0,58.6896,59.4498,58.5185,59.2408,67183.0
2020-03-23 12:20:00,62.5,63.17,62.35,63.05,31214.0,59.3928,60.0295,59.2503,59.9155,31214.0
2020-03-23 12:25:00,63.07,63.57,62.92,63.01,46718.0,59.9345,60.4096,59.7919,59.8775,46718.0
2020-03-23 12:30:00,63.05,63.05,62.49,62.64,30073.0,59.9155,59.9155,59.3833,59.5258,30073.0
2020-03-23 12:35:00,62.65,62.92,62.4,62.56,58457.0,59.5354,59.7919,59.2978,59.4498,58457.0
2020-03-23 12:40:00,62.6,63.17,62.46,63.13,70625.0,59.4878,60.0295,59.3548,59.9915,70625.0
2020-03-23 12:45:00,63.14,63.79,62.89,63.74,44813.0,60.001,60.6187,59.7634,60.5712,44813.0
2020-03-23 12:50:00,63.72,63.72,63.1,63.39,34111.0,60.5522,60.5522,59.963,60.2386,34111.0
2020-03-23 12:55:00,63.36,64.17,63.31,63.86,52570.0,60.2101,60.9798,60.1625,60.6852,52570.0
2020-03-23 13:00:00,63.88,64.01,63.47,63.57,47351.0,60.7042,60.8277,60.3146,60.4096,47351.0
2020-03-23 13:05:00,63.6,64.22,63.6,63.87,59114.0,60.4381,61.0273,60.4381,60.6947,59114.0
2020-03-23 13:10:00,63.88,64.3,63.71,64.18,41795.0,60.7042,61.1033,60.5427,60.9893,41795.0
2020-03-23 13:15:00,64.16,64.2,63.73,63.81,32031.0,60.9703,61.0083,60.5617,60.6377,32031.0
2020-03-23 13:20:00,63.74,63.95,63.41,63.49,18842.0,60.5712,60.7707,60.2576,60.3336,18842.0
2020-03-23 13:25:00,63.44,63.76,63.34,63.38,40467.0,60.2861,60.5902,60.191,60.2291,40467.0
2020-03-23 13:30:00,63.34,63.44,63.14,63.37,32655.0,60.191,60.2861,60.001,60.2196,32655.0
2020-03-23 13:35:00,63.43,63.43,62.71,62.83,38267.0,60.2766,60.2766,59.5924,59.7064,38267.0
2020-03-23 13:40:00,62.86,63.16,62.54,62.6,61863.0,59.7349,60.02,59.4308,59.4878,61863.0
2020-03-23 13:45:00,62.64,63.53,62.61,63.49,52779.0,59.5258,60.3716,59.4973,60.3336,52779.0
2020-03-23 13:50:00,63.51,63.51,62.06,62.07,24922.0,60.3526,60.3526,58.9747,58.9842,24922.0
2020-03-23 13:55:00,62.06,62.12,61.64,62.04,54901.0,58.9747,59.0317,58.5756,58.9557,54901.0
2020-03-23 14:00:00,62.04,62.08,61.52,61.94,37240.0,58.9557,58.9937,58.4615,58.8606,37240.0
2020-03-23 14:05:00,61.93,62.28,61.79,61.81,30124.0,58.8511,59.1837,58.7181,58.7371,30124.0
2020-03-23 14:10:00,61.82,62.27,61.78,62.07,32050.0,58.7466,59.1742,58.7086,58.9842,32050.0
2020-03-23 14:15:00,62.04,62.46,62.04,62.08,29778.0,58.9557,59.3548,58.9557,58.9937,29778.0
2020-03-23 14:20:00,62.05,62.28,61.85,62.2,29433.0,58.9652,59.1837,58.7751,59.1077,29433.0
2020-03-23 14:25:00,62.2,62.94,61.9,62.81,19086.0,59.1077,59.8109,58.8226,59.6874,19086.0
2020-03-23 14:30:00,62.79,62.8,62.16,62.29,25129.0,59.6684,59.6779,59.0697,59.1932,25129.0
2020-03-23 14:35:00,62.33,62.75,62.26,62.5,31854.0,59.2313,59.6304,59.1647,59.3928,31854.0
2020-03-23 14:40:00,62.58,62.87,62.47,62.62,23574.0,59.4688,59.7444,59.3643,59.5068,23574.0
2020-03-23 14:45:00,62.69,63.12,62.34,63.09,42198.0,59.5734,59.982,59.2408,59.9535,42198.0
2020-03-23 14:50:00,63.0,63.01,62.44,62.68,49150.0,59.868,59.8775,59.3358,59.5639,49150.0
2020-03-23 14:55:00,62.74,62.93,62.48,62.68,104818.0,59.6209,59.8014,59.3738,59.5639,104818.0
2020-03-23 15:00:00,62.68,62.72,62.12,62.7,77942.0,59.5639,59.6019,59.0317,59.5829,77942.0
2020-03-23 15:05:00,62.6,62.89,62.45,62.55,50091.0,59.4878,59.7634,59.3453,59.4403,50091.0
2020-03-23 15:10:00,62.55,62.7,62.26,62.7,80568.0,59.4403,59.5829,59.1647,59.5829,80568.0
2020-03-23 15:15:00,62.65,62.7,62.07,62.14,65623.0,59.5354,59.5829,58.9842,59.0507,65623.0
2020-03-23 15:20:00,62.11,62.25,61.97,62.19,127495.0,59.0222,59.1552,58.8892,59.0982,127495.0
2020-03-23 15:25:00,62.16,62.45,62.01,62.09,71948.0,59.0697,59.3453,58.9272,59.0032,71948.0
2020-03-23 15:30:00,62.08,62.21,61.62,61.85,48900.0,58.9937,59.1172,58.5566,58.7751,48900.0
2020-03-23 15:35:00,61.83,62.33,61.41,62.06,65055.0,58.7561,59.2313,58.357,58.9747,65055.0
2020-03-23 15:40:00,62.08,62.34,61.71,62.24,76544.0,58.9937,59.2408,58.6421,59.1457,76544.0
2020-03-23 15:45:00,62.27,62.87,62.23,62.32,114011.0,59.1742,59.7444,59.1362,59.2218,114011.0
2020-03-23 15:50:00,62.27,63.54,62.25,63.24,187894.0,59.1742,60.3811,59.1552,60.096,187894.0
2020-03-23 15:55:00,63.26,63.64,62.75,62.75,351131.0,60.115,60.4761,59.6304,59.6304,351131.0
2020-03-24 09:30:00,67.82,69.95,66.07,69.42,82091.0,64.4483,66.4724,62.7853,65.9688,82091.0
2020-03-24 09:35:00,69.32,70.48,68.55,69.2,69851.0,65.8738,66.9761,65.142,65.7597,69851.0
2020-03-24 09:40:00,69.42,69.42,67.4,68.23,52120.0,65.9688,65.9688,64.0492,64.8379,52120.0
2020-03-24 09:45:00,68.23,68.99,67.85,68.87,154587.0,64.8379,65.5602,64.4768,65.4461,154587.0
2020-03-24 09:50:00,68.94,69.82,68.93,69.54,74710.0,65.5126,66.3489,65.5031,66.0828,74710.0
2020-03-24 09:55:00,69.6,69.69,67.66,67.8,31269.0,66.1398,66.2254,64.2963,64.4293,31269.0
2020-03-24 10:00:00,67.84,68.85,67.62,67.62,70496.0,64.4673,65.4271,64.2583,64.2583,70496.0
2020-03-24 10:05:00,67.88,68.65,67.71,68.04,78464.0,64.5053,65.2371,64.3438,64.6574,78464.0
2020-03-24 10:10:00,68.12,68.85,67.46,68.85,107200.0,64.7334,65.4271,64.1062,65.4271,107200.0
2020-03-24 10:15:00,68.65,69.21,68.59,68.81,47594.0,65.2371,65.7692,65.18,65.3891,47594.0
2020-03-24 10:20:00,68.8,69.39,68.29,69.13,182495.0,65.3796,65.9403,64.895,65.6932,182495.0
2020-03-24 10:25:00,69.3,69.64,69.06,69.27,78455.0,65.8547,66.1778,65.6267,65.8262,78455.0
2020-03-24 10:30:00,69.27,70.37,69.11,70.07,215290.0,65.8262,66.8716,65.6742,66.5865,215290.0
2020-03-24 10:35:00,70.12,70.13,69.6,69.83,61211.0,66.634,66.6435,66.1398,66.3584,61211.0
2020-03-24 10:40:00,69.73,70.25,69.62,69.99,153805.0,66.2634,66.7575,66.1588,66.5104,153805.0
2020-03-24 10:45:00,70.03,70.34,69.45,69.69,301413.0,66.5485,66.843,65.9973,66.2254,301413.0
2020-03-24 10:50:00,69.69,69.76,69.0,69.13,33574.0,66.2254,66.2919,65.5697,65.6932,33574.0
2020-03-24 10:55:00,69.16,69.34,69.01,69.32,32823.0,65.7217,65.8928,65.5792,65.8738,32823.0
2020-03-24 11:00:00,69.39,70.22,69.38,69.91,31192.0,65.9403,66.729,65.9308,66.4344,31192.0
2020-03-24 11:05:00,69.95,70.05,69.65,69.89,18953.0,66.4724,66.5675,66.1873,66.4154,18953.0
2020-03-24 11:10:00,69.85,70.91,69.83,70.87,48136.0,66.3774,67.3847,66.3584,67.3467,48136.0
2020-03-24 11:15:00,70.86,70.95,70.55,70.83,30025.0,67.3372,67.4227,67.0426,67.3087,30025.0
2020-03-24 11:20:00,70.73,70.79,70.19,70.19,31032.0,67.2137,67.2707,66.7005,66.7005,31032.0
2020-03-24 11:25:00,70.22,70.54,70.21,70.45,32761.0,66.729,67.0331,66.7195,66.9476,32761.0
2020-03-24 11:30:00,70.45,70.59,69.94,70.04,30454.0,66.9476,67.0806,66.4629,66.558,30454.0
2020-03-24 11:35:00,70.11,70.42,69.85,70.41,62905.0,66.6245,66.9191,66.3774,66.9096,62905.0
2020-03-24 11:40:00,70.41,70.54,70.24,70.24,57099.0,66.9096,67.0331,66.748,66.748,57099.0
2020-03-24 11:45:00,70.24,70.43,70.0,70.06,41871.0,66.748,66.9286,66.5199,66.577,41871.0
2020-03-24 11:50:00,70.09,70.13,69.67,70.0,32093.0,66.6055,66.6435,66.2064,66.5199,32093.0
2020-03-24 11:55:00,69.94,70.32,69.94,70.2,63795.0,66.4629,66.824,66.4629,66.71,63795.0
2020-03-24 12:00:00,70.2,70.42,70.14,70.2,51304.0,66.71,66.9191,66.653,66.71,51304.0
2020-03-24 12:05:00,70.2,70.41,70.17,70.41,31621.0,66.71,66.9096,66.6815,66.9096,31621.0
2020-03-24 12:10:00,70.49,70.77,70.0,70.25,1205540.0,66.9856,67.2517,66.5199,66.7575,1205540.0
2020-03-24 12:15:00,70.22,70.6,70.06,70.56,36302.0,66.729,67.0901,66.577,67.0521,36302.0
2020-03-24 12:20:00,70.56,71.16,70.5,70.6,88849.0,67.0521,67.6223,66.9951,67.0901,88849.0
2020-03-24 12:25:00,70.6,70.94,70.5,70.72,276986.0,67.0901,67.4132,66.9951,67.2042,276986.0
2020-03-24 12:30:00,70.73,70.74,70.45,70.6,17981.0,67.2137,67.2232,66.9476,67.0901,17981.0
2020-03-24 12:35:00,70.66,71.12,70.63,71.01,50173.0,67.1471,67.5843,67.1186,67.4797,50173.0
2020-03-24 12:40:00,71.03,71.06,70.45,70.66,39460.0,67.4987,67.5272,66.9476,67.1471,39460.0
2020-03-24 12:45:00,70.7,70.72,70.0,70.08,34361.0,67.1851,67.2042,66.5199,66.596,34361.0
2020-03-24 12:50:00,70.19,70.31,70.01,70.3,16120.0,66.7005,66.8145,66.5294,66.805,16120.0
2020-03-24 12:55:00,70.28,70.52,69.85,69.87,58725.0,66.786,67.0141,66.3774,66.3964,58725.0
2020-03-24 13:00:00,69.8,70.41,69.75,70.28,24421.0,66.3299,66.9096,66.2824,66.786,24421.0
2020-03-24 13:05:00,70.25,70.36,69.7,69.8,34969.0,66.7575,66.862,66.2349,66.3299,34969.0
2020-03-24 13:10:00,69.72,70.0,69.67,69.93,30661.0,66.2539,66.5199,66.2064,66.4534,30661.0
2020-03-24 13:15:00,69.91,69.91,69.42,69.52,95062.0,66.4344,66.4344,65.9688,66.0638,95062.0
2020-03-24 13:20:00,69.49,69.92,69.28,69.77,25766.0,66.0353,66.4439,65.8357,66.3014,25766.0
2020-03-24 13:25:00,69.77,70.53,69.65,70.24,21751.0,66.3014,67.0236,66.1873,66.748,21751.0
2020-03-24 13:30:00,70.24,70.42,70.17,70.17,50239.0,66.748,66.9191,66.6815,66.6815,50239.0
2020-03-24 13:35:00,70.17,70.41,70.14,70.25,23390.0,66.6815,66.9096,66.653,66.7575,23390.0
2020-03-24 13:40:00,70.3,70.3,69.82,70.01,33270.0,66.805,66.805,66.3489,66.5294,33270.0
2020-03-24 13:45:00,69.97,70.27,69.85,69.92,25017.0,66.4914,66.7765,66.3774,66.4439,25017.0
2020-03-24 13:50:00,69.92,69.97,69.4,69.48,33063.0,66.4439,66.4914,65.9498,66.0258,33063.0
2020-03-24 13:55:00,69.48,69.56,69.29,69.41,29654.0,66.0258,66.1018,65.8452,65.9593,29654.0
2020-03-24 14:00:00,69.44,69.73,69.02,69.07,31630.0,65.9878,66.2634,65.5887,65.6362,31630.0
2020-03-24 14:05:00,69.03,69.17,68.82,68.85,26675.0,65.5982,65.7312,65.3986,65.4271,26675.0
2020-03-24 14:10:00,68.86,69.14,68.62,69.04,27832.0,65.4366,65.7027,65.2086,65.6077,27832.0
2020-03-24 14:15:00,69.03,69.7,68.98,69.59,26525.0,65.5982,66.2349,65.5507,66.1303,26525.0
2020-03-24 14:20:00,69.62,70.04,69.45,70.04,22570.0,66.1588,66.558,65.9973,66.558,22570.0
2020-03-24 14:25:00,70.03,70.08,69.68,69.9,233618.0,66.5485,66.596,66.2159,66.4249,233618.0
2020-03-24 14:30:00,69.9,70.48,69.67,70.35,26401.0,66.4249,66.9761,66.2064,66.8525,26401.0
2020-03-24 14:35:00,70.37,70.78,70.35,70.74,35654.0,66.8716,67.2612,66.8525,67.2232,35654.0
2020-03-24 14:40:00,70.81,70.93,70.62,70.92,44724.0,67.2897,67.4037,67.1091,67.3942,44724.0
2020-03-24 14:45:00,70.92,70.98,70.0,70.26,44117.0,67.3942,67.4512,66.5199,66.767,44117.0
2020-03-24 14:50:00,70.33,70.64,70.11,70.57,27851.0,66.8335,67.1281,66.6245,67.0616,27851.0
2020-03-24 14:55:00,70.56,70.99,70.45,70.92,39919.0,67.0521,67.4607,66.9476,67.3942,39919.0
2020-03-24 15:00:00,70.91,70.92,70.38,70.52,24814.0,67.3847,67.3942,66.8811,67.0141,24814.0
2020-03-24 15:05:00,70.47,71.05,70.47,71.05,27352.0,66.9666,67.5177,66.9666,67.5177,27352.0
2020-03-24 15:10:00,71.06,71.07,70.69,70.99,35602.0,67.5272,67.5368,67.1756,67.4607,35602.0
2020-03-24 15:15:00,70.98,70.99,70.71,70.72,36318.0,67.4512,67.4607,67.1946,67.2042,36318.0
2020-03-24 15:20:00,70.7,70.95,70.63,70.95,33519.0,67.1851,67.4227,67.1186,67.4227,33519.0
2020-03-24 15:25:00,70.94,71.01,70.72,70.92,39677.0,67.4132,67.4797,67.2042,67.3942,39677.0
2020-03-24 15:30:00,70.95,71.21,70.63,70.9,77979.0,67.4227,67.6698,67.1186,67.3752,77979.0
2020-03-24 15:35:00,70.88,71.04,70.74,70.93,72193.0,67.3562,67.5082,67.2232,67.4037,72193.0
2020-03-24 15:40:00,70.94,71.13,70.85,70.95,196451.0,67.4132,67.5938,67.3277,67.4227,196451.0
2020-03-24 15:45:00,70.98,71.01,70.48,70.57,86612.0,67.4512,67.4797,66.9761,67.0616,86612.0
2020-03-24 15:50:00,70.55,71.6,70.36,71.56,256802.0,67.0426,68.0404,66.862,68.0024,256802.0
2020-03-24 15:55:00,71.57,71.8,70.98,71.58,352635.0,68.0119,68.2305,67.4512,68.0214,352635.0
2020-03-25 09:30:00,74.0,74.74,72.79,74.29,71983.0,70.3211,71.0243,69.1712,70.5967,71983.0
2020-03-25 09:35:00,74.44,75.13,74.16,74.42,53597.0,70.7392,71.3949,70.4731,70.7202,53597.0
2020-03-25 09:40:00,74.59,74.83,74.13,74.76,42251.0,70.8818,71.1098,70.4446,71.0433,42251.0
2020-03-25 09:45:00,74.69,74.81,74.15,74.33,22673.0,70.9768,71.0908,70.4636,70.6347,22673.0
2020-03-25 09:50:00,74.39,74.81,74.12,74.29,84625.0,70.6917,71.0908,70.4351,70.5967,84625.0
2020-03-25 09:55:00,74.31,75.33,74.22,74.6,41900.0,70.6157,71.585,70.5301,70.8913,41900.0
2020-03-25 10:00:00,74.63,74.7,74.18,74.38,57518.0,70.9198,70.9863,70.4921,70.6822,57518.0
2020-03-25 10:05:00,74.37,74.78,74.23,74.72,43974.0,70.6727,71.0623,70.5397,71.0053,43974.0
2020-03-25 10:10:00,74.75,75.03,73.53,73.58,84675.0,71.0338,71.2999,69.8745,69.922,84675.0
2020-03-25 10:15:00,73.76,74.01,73.17,73.85,52505.0,70.093,70.3306,69.5323,70.1785,52505.0
2020-03-25 10:20:00,73.98,75.09,73.98,74.86,38407.0,70.3021,71.3569,70.3021,71.1383,38407.0
2020-03-25 10:25:00,74.7,74.8,74.4,74.58,30020.0,70.9863,71.0813,70.7012,70.8723,30020.0
2020-03-25 10:30:00,74.59,75.78,74.59,75.65,55205.0,70.8818,72.0126,70.8818,71.8891,55205.0
2020-03-25 10:35:00,75.68,77.22,75.65,77.22,50555.0,71.9176,73.381,71.8891,73.381,50555.0
2020-03-25 10:40:00,77.24,78.49,77.23,78.31,62401.0,73.4,74.5879,73.3905,74.4168,62401.0
2020-03-25 10:45:00,78.33,78.47,77.2,77.3,41149.0,74.4358,74.5689,73.362,73.457,41149.0
2020-03-25 10:50:00,77.34,77.5,76.57,76.57,72126.0,73.495,73.6471,72.7633,72.7633,72126.0
2020-03-25 10:55:00,76.49,78.88,76.45,78.75,80040.0,72.6873,74.9585,72.6493,74.8349,80040.0
2020-03-25 11:00:00,78.82,79.24,78.42,79.09,38388.0,74.9015,75.3006,74.5213,75.158,38388.0
2020-03-25 11:05:00,79.23,79.9,79.1,79.87,41325.0,75.2911,75.9278,75.1675,75.8993,41325.0
2020-03-25 11:10:00,79.75,79.92,79.08,79.32,36646.0,75.7852,75.9468,75.1485,75.3766,36646.0
2020-03-25 11:15:00,79.27,79.27,78.36,78.73,29682.0,75.3291,75.3291,74.4643,74.8159,29682.0
2020-03-25 11:20:00,78.47,78.81,78.24,78.61,25740.0,74.5689,74.892,74.3503,74.7019,25740.0
2020-03-25 11:25:00,78.61,79.77,78.54,78.65,20213.0,74.7019,75.8042,74.6354,74.7399,20213.0
2020-03-25 11:30:00,78.84,79.26,78.51,79.12,27194.0,74.9205,75.3196,74.6069,75.1865,27194.0
2020-03-25 11:35:00,79.12,79.73,78.99,79.62,15255.0,75.1865,75.7662,75.063,75.6617,15255.0
2020-03-25 11:40:00,79.55,79.72,78.81,78.91,29969.0,75.5952,75.7567,74.892,74.987,29969.0
2020-03-25 11:45:00,78.85,79.75,78.84,79.58,22709.0,74.93,75.7852,74.9205,75.6237,22709.0
2020-03-25 11:50:00,79.57,79.65,78.95,79.28,26884.0,75.6142,75.6902,75.025,75.3386,26884.0
2020-03-25 11:55:00,79.19,80.28,78.98,79.89,38364.0,75.2531,76.2889,75.0535,75.9183,38364.0
2020-03-25 12:00:00,79.91,80.96,79.66,80.86,26033.0,75.9373,76.9351,75.6997,76.84,26033.0
2020-03-25 12:05:00,80.93,81.49,80.78,80.79,33627.0,76.9066,77.4387,76.764,76.7735,33627.0
2020-03-25 12:10:00,80.79,81.15,80.16,81.13,52729.0,76.7735,77.1156,76.1748,77.0966,52729.0
2020-03-25 12:15:00,81.11,82.17,81.02,81.84,36682.0,77.0776,78.0849,76.9921,77.7713,36682.0
2020-03-25 12:20:00,81.87,82.08,81.28,81.96,42468.0,77.7998,77.9994,77.2392,77.8854,42468.0
2020-03-25 12:25:00,81.96,83.23,81.89,82.99,68418.0,77.8854,79.0922,77.8188,78.8641,68418.0
2020-03-25 12:30:00,82.95,82.96,81.84,82.76,29789.0,78.8261,78.8356,77.7713,78.6456,29789.0
2020-03-25 12:35:00,82.67,82.77,81.99,82.65,27697.0,78.5601,78.6551,77.9139,78.5411,27697.0
2020-03-25 12:40:00,82.63,83.19,82.39,83.09,33722.0,78.522,79.0542,78.294,78.9592,33722.0
2020-03-25 12:45:00,83.08,83.19,82.55,82.55,30383.0,78.9497,79.0542,78.446,78.446,30383.0
2020-03-25 12:50:00,82.59,82.66,82.09,82.3,61780.0,78.484,78.5506,78.0089,78.2085,61780.0
2020-03-25 12:55:00,82.36,82.8,82.18,82.71,42829.0,78.2655,78.6836,78.0944,78.5981,42829.0
2020-03-25 13:00:00,82.69,83.49,82.53,83.26,28978.0,78.5791,79.3393,78.427,79.1207,28978.0
2020-03-25 13:05:00,83.16,83.85,83.16,83.71,26792.0,79.0257,79.6814,79.0257,79.5484,26792.0
2020-03-25 13:10:00,83.65,83.65,82.85,83.03,68996.0,79.4913,79.4913,78.7311,78.9022,68996.0
2020-03-25 13:15:00,83.04,83.79,82.86,83.48,39809.0,78.9117,79.6244,78.7406,79.3298,39809.0
2020-03-25 13:20:00,83.51,83.71,83.35,83.56,41140.0,79.3583,79.5484,79.2063,79.4058,41140.0
2020-03-25 13:25:00,83.56,83.56,83.07,83.39,50493.0,79.4058,79.4058,78.9402,79.2443,50493.0
2020-03-25 13:30:00,83.48,83.71,83.01,83.08,43368.0,79.3298,79.5484,78.8832,78.9497,43368.0
2020-03-25 13:35:00,82.98,82.99,82.52,82.83,45062.0,78.8546,78.8641,78.4175,78.7121,45062.0
2020-03-25 13:40:00,82.92,83.46,82.63,83.46,24832.0,78.7976,79.3108,78.522,79.3108,24832.0
2020-03-25 13:45:00,83.36,83.62,82.99,83.07,23806.0,79.2158,79.4628,78.8641,78.9402,23806.0
2020-03-25 13:50:00,83.01,83.11,82.13,82.25,51183.0,78.8832,78.9782,78.0469,78.1609,51183.0
2020-03-25 13:55:00,82.27,82.37,81.77,82.29,51362.0,78.1799,78.275,77.7048,78.1989,51362.0
2020-03-25 14:00:00,82.37,82.55,81.38,81.41,56100.0,78.275,78.446,77.3342,77.3627,56100.0
2020-03-25 14:05:00,81.4,81.4,80.42,81.09,68240.0,77.3532,77.3532,76.4219,77.0586,68240.0
2020-03-25 14:10:00,81.0,82.68,80.86,82.67,44366.0,76.9731,78.5696,76.84,78.5601,44366.0
2020-03-25 14:15:00,82.7,83.46,82.47,82.94,70584.0,78.5886,79.3108,78.37,78.8166,70584.0
2020-03-25 14:20:00,82.97,83.25,82.69,82.76,35477.0,78.8451,79.1112,78.5791,78.6456,35477.0
2020-03-25 14:25:00,82.77,82.9,82.23,82.87,41849.0,78.6551,78.7786,78.1419,78.7501,41849.0
2020-03-25 14:30:00,82.82,82.82,82.03,82.29,29481.0,78.7026,78.7026,77.9519,78.1989,29481.0
2020-03-25 14:35:00,82.3,82.8,81.84,82.74,33122.0,78.2085,78.6836,77.7713,78.6266,33122.0
2020-03-25 14:40:00,82.69,82.79,82.07,82.78,25148.0,78.5791,78.6741,77.9899,78.6646,25148.0
2020-03-25 14:45:00,82.74,83.73,82.64,83.56,45783.0,78.6266,79.5674,78.5315,79.4058,45783.0
2020-03-25 14:50:00,83.58,84.27,82.63,82.98,80392.0,79.4248,80.0805,78.522,78.8546,80392.0
2020-03-25 14:55:00,83.04,83.99,83.0,83.61,34240.0,78.9117,79.8144,78.8737,79.4533,34240.0
2020-03-25 15:00:00,83.54,84.47,83.49,84.2,70436.0,79.3868,80.2706,79.3393,80.014,70436.0
2020-03-25 15:05:00,84.27,84.86,84.18,84.31,54666.0,80.0805,80.6412,79.995,80.1185,54666.0
2020-03-25 15:10:00,84.29,84.29,83.74,83.94,27143.0,80.0995,80.0995,79.5769,79.7669,27143.0
2020-03-25 15:15:00,84.02,84.16,83.78,83.84,46674.0,79.8429,79.976,79.6149,79.6719,46674.0
2020-03-25 15:20:00,83.84,84.04,83.24,83.3,35974.0,79.6719,79.8619,79.1017,79.1587,35974.0
2020-03-25 15:25:00,83.39,83.69,83.06,83.06,56108.0,79.2443,79.5293,78.9307,78.9307,56108.0
2020-03-25 15:30:00,83.13,83.75,82.86,83.39,47412.0,78.9972,79.5864,78.7406,79.2443,47412.0
2020-03-25 15:35:00,83.36,83.82,83.28,83.41,39157.0,79.2158,79.6529,79.1397,79.2633,39157.0
2020-03-25 15:40:00,83.46,83.6,82.3,82.56,54069.0,79.3108,79.4438,78.2085,78.4555,54069.0
2020-03-25 15:45:00,82.56,83.03,82.21,82.41,97889.0,78.4555,78.9022,78.1229,78.313,97889.0
2020-03-25 15:50:00,82.33,82.41,81.24,81.92,216326.0,78.237,78.313,77.2011,77.8473,216326.0
2020-03-25 15:55:00,81.9,82.27,80.99,81.13,237308.0,77.8283,78.1799,76.9636,77.0966,237308.0
2020-03-26 09:30:00,82.3,83.99,81.31,83.57,124877.0,78.2085,79.8144,77.2677,79.4153,124877.0
2020-03-26 09:35:00,83.55,83.91,82.76,83.48,92857.0,79.3963,79.7384,78.6456,79.3298,92857.0
2020-03-26 09:40:00,83.56,84.55,83.06,83.96,98245.0,79.4058,80.3466,78.9307,79.7859,98245.0
2020-03-26 09:45:00,83.89,84.32,83.14,83.87,60121.0,79.7194,80.128,79.0067,79.7004,60121.0
2020-03-26 09:50:00,83.94,85.69,83.72,85.36,42175.0,79.7669,81.4299,79.5579,81.1163,42175.0
2020-03-26 09:55:00,85.29,86.83,85.2,86.05,54889.0,81.0498,82.5132,80.9643,81.772,54889.0
2020-03-26 10:00:00,86.09,86.35,84.84,84.96,51930.0,81.81,82.0571,80.6222,80.7362,51930.0
2020-03-26 10:05:00,84.97,85.86,84.96,85.82,54665.0,80.7457,81.5915,80.7362,81.5535,54665.0
2020-03-26 10:10:00,85.81,86.1,85.44,85.5,36858.0,81.544,81.8195,81.1923,81.2494,36858.0
2020-03-26 10:15:00,85.42,86.12,85.33,85.89,26716.0,81.1733,81.8385,81.0878,81.62,26716.0
2020-03-26 10:20:00,85.93,86.3,85.58,85.58,25393.0,81.658,82.0096,81.3254,81.3254,25393.0
2020-03-26 10:25:00,85.56,85.86,85.45,85.57,26553.0,81.3064,81.5915,81.2018,81.3159,26553.0
2020-03-26 10:30:00,85.59,86.45,85.55,86.23,38147.0,81.3349,82.1521,81.2969,81.9431,38147.0
2020-03-26 10:35:00,86.15,86.15,85.2,85.26,24381.0,81.867,81.867,80.9643,81.0213,24381.0
2020-03-26 10:40:00,85.33,85.85,85.02,85.78,28291.0,81.0878,81.582,80.7932,81.5154,28291.0
2020-03-26 10:45:00,85.6,85.81,84.88,85.18,32509.0,81.3444,81.544,80.6602,80.9453,32509.0
2020-03-26 10:50:00,85.15,85.57,85.01,85.22,29458.0,80.9168,81.3159,80.7837,80.9833,29458.0
2020-03-26 10:55:00,85.34,86.02,85.23,85.7,57975.0,81.0973,81.7435,80.9928,81.4394,57975.0
2020-03-26 11:00:00,85.74,85.91,85.23,85.36,27530.0,81.4774,81.639,80.9928,81.1163,27530.0
2020-03-26 11:05:00,85.36,85.66,84.98,85.13,33531.0,81.1163,81.4014,80.7552,80.8978,33531.0
2020-03-26 11:10:00,85.14,85.37,84.99,85.08,20058.0,80.9073,81.1258,80.7647,80.8502,20058.0
2020-03-26 11:15:00,85.05,85.83,85.05,85.79,29761.0,80.8217,81.563,80.8217,81.5249,29761.0
2020-03-26 11:20:00,85.87,85.9,85.35,85.5,16564.0,81.601,81.6295,81.1068,81.2494,16564.0
2020-03-26 11:25:00,85.55,85.75,85.41,85.75,16871.0,81.2969,81.4869,81.1638,81.4869,16871.0
2020-03-26 11:30:00,85.68,85.83,85.38,85.44,27751.0,81.4204,81.563,81.1353,81.1923,27751.0
2020-03-26 11:35:00,85.47,85.57,85.14,85.47,22416.0,81.2209,81.3159,80.9073,81.2209,22416.0
2020-03-26 11:40:00,85.38,85.75,85.38,85.73,17344.0,81.1353,81.4869,81.1353,81.4679,17344.0
2020-03-26 11:45:00,85.66,85.66,85.28,85.41,39075.0,81.4014,81.4014,81.0403,81.1638,39075.0
2020-03-26 11:50:00,85.41,86.09,85.28,86.07,28505.0,81.1638,81.81,81.0403,81.791,28505.0
2020-03-26 11:55:00,86.04,86.1,85.28,85.81,29001.0,81.7625,81.8195,81.0403,81.544,29001.0
2020-03-26 12:00:00,85.77,86.01,85.46,85.56,14060.0,81.5059,81.734,81.2114,81.3064,14060.0
2020-03-26 12:05:00,85.6,85.78,85.27,85.38,22074.0,81.3444,81.5154,81.0308,81.1353,22074.0
2020-03-26 12:10:00,85.46,85.47,85.15,85.26,20322.0,81.2114,81.2209,80.9168,81.0213,20322.0
2020-03-26 12:15:00,85.24,85.3,84.9,85.15,31802.0,81.0023,81.0593,80.6792,80.9168,31802.0
2020-03-26 12:20:00,85.17,86.08,84.95,85.76,37371.0,80.9358,81.8005,80.7267,81.4964,37371.0
2020-03-26 12:25:00,85.78,86.1,85.7,86.03,22060.0,81.5154,81.8195,81.4394,81.753,22060.0
2020-03-26 12:30:00,86.02,86.14,85.77,86.07,22690.0,81.7435,81.8575,81.5059,81.791,22690.0
2020-03-26 12:35:00,86.05,86.29,85.56,85.72,32769.0,81.772,82.0001,81.3064,81.4584,32769.0
2020-03-26 12:40:00,85.72,85.95,85.58,85.71,32248.0,81.4584,81.677,81.3254,81.4489,32248.0
2020-03-26 12:45:00,85.71,85.78,85.33,85.65,23781.0,81.4489,81.5154,81.0878,81.3919,23781.0
2020-03-26 12:50:00,85.62,86.09,85.39,85.4,17452.0,81.3634,81.81,81.1448,81.1543,17452.0
2020-03-26 12:55:00,85.39,85.56,85.12,85.43,18587.0,81.1448,81.3064,80.8883,81.1828,18587.0
2020-03-26 13:00:00,85.43,86.1,85.36,85.95,43046.0,81.1828,81.8195,81.1163,81.677,43046.0
2020-03-26 13:05:00,85.93,85.93,84.81,85.05,24014.0,81.658,81.658,80.5937,80.8217,24014.0
2020-03-26 13:10:00,85.05,85.21,84.79,84.89,24015.0,80.8217,80.9738,80.5747,80.6697,24015.0
2020-03-26 13:15:00,84.89,85.1,84.73,85.03,17432.0,80.6697,80.8692,80.5176,80.8027,17432.0
2020-03-26 13:20:00,84.98,85.26,84.9,85.26,28167.0,80.7552,81.0213,80.6792,81.0213,28167.0
2020-03-26 13:25:00,85.26,85.36,84.59,84.59,22030.0,81.0213,81.1163,80.3846,80.3846,22030.0
2020-03-26 13:30:00,84.62,84.75,84.26,84.65,20516.0,80.4131,80.5366,80.071,80.4416,20516.0
2020-03-26 13:35:00,84.66,85.11,84.65,85.08,21529.0,80.4511,80.8788,80.4416,80.8502,21529.0
2020-03-26 13:40:00,85.08,85.25,85.0,85.08,12476.0,80.8502,81.0118,80.7742,80.8502,12476.0
2020-03-26 13:45:00,85.03,85.2,84.9,85.15,15108.0,80.8027,80.9643,80.6792,80.9168,15108.0
2020-03-26 13:50:00,85.08,85.18,85.0,85.17,15755.0,80.8502,80.9453,80.7742,80.9358,15755.0
2020-03-26 13:55:00,85.15,85.18,84.7,84.91,17652.0,80.9168,80.9453,80.4891,80.6887,17652.0
2020-03-26 14:00:00,84.85,85.4,84.85,85.21,19841.0,80.6317,81.1543,80.6317,80.9738,19841.0
2020-03-26 14:05:00,85.25,85.25,84.64,84.8,25268.0,81.0118,81.0118,80.4321,80.5842,25268.0
2020-03-26 14:10:00,84.84,85.25,84.75,85.1,25422.0,80.6222,81.0118,80.5366,80.8692,25422.0
2020-03-26 14:15:00,85.0,85.1,84.73,84.84,15769.0,80.7742,80.8692,80.5176,80.6222,15769.0
2020-03-26 14:20:00,84.74,85.36,84.72,85.16,23884.0,80.5271,81.1163,80.5081,80.9263,23884.0
2020-03-26 14:25:00,85.16,85.44,85.11,85.15,14478.0,80.9263,81.1923,80.8788,80.9168,14478.0
2020-03-26 14:30:00,85.17,85.95,85.17,85.84,31909.0,80.9358,81.677,80.9358,81.5725,31909.0
2020-03-26 14:35:00,85.84,86.19,85.79,85.94,30642.0,81.5725,81.9051,81.5249,81.6675,30642.0
2020-03-26 14:40:00,85.89,86.36,85.86,85.94,30338.0,81.62,82.0666,81.5915,81.6675,30338.0
2020-03-26 14:45:00,85.94,86.28,85.89,86.21,39810.0,81.6675,81.9906,81.62,81.9241,39810.0
2020-03-26 14:50:00,86.24,86.37,86.05,86.11,30107.0,81.9526,82.0761,81.772,81.829,30107.0
2020-03-26 14:55:00,86.09,86.2,85.83,86.09,29016.0,81.81,81.9146,81.563,81.81,29016.0
2020-03-26 15:00:00,86.07,86.1,85.84,86.09,46856.0,81.791,81.8195,81.5725,81.81,46856.0
2020-03-26 15:05:00,86.1,86.17,85.2,85.63,316883.0,81.8195,81.8861,80.9643,81.3729,316883.0
2020-03-26 15:10:00,85.58,85.68,84.6,84.73,97976.0,81.3254,81.4204,80.3941,80.5176,97976.0
2020-03-26 15:15:00,84.73,84.9,84.51,84.69,100841.0,80.5176,80.6792,80.3086,80.4796,100841.0
2020-03-26 15:20:00,84.66,84.81,83.68,83.8,106973.0,80.4511,80.5937,79.5198,79.6339,106973.0
2020-03-26 15:25:00,83.81,84.61,83.8,84.41,68254.0,79.6434,80.4036,79.6339,80.2136,68254.0
2020-03-26 15:30:00,84.42,85.2,84.35,85.06,80921.0,80.2231,80.9643,80.1565,80.8312,80921.0
2020-03-26 15:35:00,85.09,85.22,84.42,84.72,68363.0,80.8597,80.9833,80.2231,80.5081,68363.0
2020-03-26 15:40:00,84.77,85.11,84.45,84.79,51626.0,80.5557,80.8788,80.2516,80.5747,51626.0
2020-03-26 15:45:00,84.79,85.02,84.61,84.66,101534.0,80.5747,80.7932,80.4036,80.4511,101534.0
2020-03-26 15:50:00,84.68,86.33,84.67,85.77,162471.0,80.4701,82.0381,80.4606,81.5059,162471.0
2020-03-26 15:55:00,85.72,86.06,85.06,85.71,238112.0,81.4584,81.7815,80.8312,81.4489,238112.0
2020-03-27 09:30:00,81.96,82.66,81.13,81.81,132769.0,77.8854,78.5506,77.0966,77.7428,132769.0
2020-03-27 09:35:00,81.81,82.38,81.56,81.78,79155.0,77.7428,78.2845,77.5052,77.7143,79155.0
2020-03-27 09:40:00,81.64,82.03,80.36,80.55,64384.0,77.5813,77.9519,76.3649,76.5455,64384.0
2020-03-27 09:45:00,80.69,81.15,80.0,80.33,32185.0,76.6785,77.1156,76.0228,76.3364,32185.0
2020-03-27 09:50:00,80.28,81.06,80.22,80.55,31750.0,76.2889,77.0301,76.2319,76.5455,31750.0
2020-03-27 09:55:00,80.59,81.5,80.58,81.44,79546.0,76.5835,77.4482,76.574,77.3912,79546.0
2020-03-27 10:00:00,81.43,81.79,80.84,81.73,58964.0,77.3817,77.7238,76.821,77.6668,58964.0
2020-03-27 10:05:00,81.69,82.74,81.69,82.66,71932.0,77.6288,78.6266,77.6288,78.5506,71932.0
2020-03-27 10:10:00,82.65,82.87,82.0,82.4,46645.0,78.5411,78.7501,77.9234,78.3035,46645.0
2020-03-27 10:15:00,82.35,82.57,82.03,82.4,32918.0,78.256,78.465,77.9519,78.3035,32918.0
2020-03-27 10:20:00,82.28,82.6,82.1,82.21,13368.0,78.1894,78.4935,78.0184,78.1229,13368.0
2020-03-27 10:25:00,82.16,82.56,81.99,82.34,22609.0,78.0754,78.4555,77.9139,78.2465,22609.0
2020-03-27 10:30:00,82.42,82.51,82.13,82.39,18718.0,78.3225,78.408,78.0469,78.294,18718.0
2020-03-27 10:35:00,82.34,82.36,81.89,82.18,17265.0,78.2465,78.2655,77.8188,78.0944,17265.0
2020-03-27 10:40:00,82.14,82.31,81.95,82.13,17888.0,78.0564,78.218,77.8759,78.0469,17888.0
2020-03-27 10:45:00,82.14,82.35,81.97,82.29,35707.0,78.0564,78.256,77.8949,78.1989,35707.0
2020-03-27 10:50:00,82.25,82.32,81.85,82.3,21025.0,78.1609,78.2275,77.7808,78.2085,21025.0
2020-03-27 10:55:00,82.31,82.33,82.03,82.15,16325.0,78.218,78.237,77.9519,78.0659,16325.0
2020-03-27 11:00:00,82.09,82.29,81.94,82.2,46282.0,78.0089,78.1989,77.8663,78.1134,46282.0
2020-03-27 11:05:00,82.14,82.96,82.05,82.95,24915.0,78.0564,78.8356,77.9709,78.8261,24915.0
2020-03-27 11:10:00,82.9,83.18,82.84,83.17,86024.0,78.7786,79.0447,78.7216,79.0352,86024.0
2020-03-27 11:15:00,83.25,83.98,83.13,83.88,64603.0,79.1112,79.8049,78.9972,79.7099,64603.0
2020-03-27 11:20:00,83.85,83.85,83.34,83.61,33329.0,79.6814,79.6814,79.1967,79.4533,33329.0
2020-03-27 11:25:00,83.64,84.25,83.46,83.72,42139.0,79.4818,80.0615,79.3108,79.5579,42139.0
2020-03-27 11:30:00,83.76,83.81,83.42,83.46,20330.0,79.5959,79.6434,79.2728,79.3108,20330.0
2020-03-27 11:35:00,83.45,83.54,83.06,83.19,16124.0,79.3013,79.3868,78.9307,79.0542,16124.0
2020-03-27 11:40:00,83.18,83.32,82.57,82.57,9885.0,79.0447,79.1777,78.465,78.465,9885.0
2020-03-27 11:45:00,82.59,82.61,82.15,82.5,19806.0,78.484,78.503,78.0659,78.3985,19806.0
2020-03-27 11:50:00,82.34,82.34,81.9,82.15,9729.0,78.2465,78.2465,77.8283,78.0659,9729.0
2020-03-27 11:55:00,82.15,82.41,82.06,82.16,24384.0,78.0659,78.313,77.9804,78.0754,24384.0
2020-03-27 12:00:00,82.15,82.23,81.94,82.07,37728.0,78.0659,78.1419,77.8663,77.9899,37728.0
2020-03-27 12:05:00,82.06,82.18,81.54,81.84,24173.0,77.9804,78.0944,77.4862,77.7713,24173.0
2020-03-27 12:10:00,81.84,81.95,81.69,81.79,17860.0,77.7713,77.8759,77.6288,77.7238,17860.0
2020-03-27 12:15:00,81.9,82.34,81.85,82.34,12337.0,77.8283,78.2465,77.7808,78.2465,12337.0
2020-03-27 12:20:00,82.34,82.36,81.78,82.01,10410.0,78.2465,78.2655,77.7143,77.9329,10410.0
2020-03-27 12:25:00,82.01,82.13,81.83,81.85,4432.0,77.9329,78.0469,77.7618,77.7808,4432.0
2020-03-27 12:30:00,81.84,82.25,81.69,82.14,12010.0,77.7713,78.1609,77.6288,78.0564,12010.0
2020-03-27 12:35:00,82.15,82.28,82.0,82.11,21667.0,78.0659,78.1894,77.9234,78.0279,21667.0
2020-03-27 12:40:00,82.02,82.28,81.95,82.26,6168.0,77.9424,78.1894,77.8759,78.1704,6168.0
2020-03-27 12:45:00,82.15,82.26,82.03,82.12,9205.0,78.0659,78.1704,77.9519,78.0374,9205.0
2020-03-27 12:50:00,82.12,82.63,82.06,82.54,6680.0,78.0374,78.522,77.9804,78.4365,6680.0
2020-03-27 12:55:00,82.64,82.65,82.32,82.65,5231.0,78.5315,78.5411,78.2275,78.5411,5231.0
2020-03-27 13:00:00,82.6,82.66,82.48,82.52,6777.0,78.4935,78.5506,78.3795,78.4175,6777.0
2020-03-27 13:05:00,82.48,82.49,82.22,82.31,10310.0,78.3795,78.389,78.1324,78.218,10310.0
2020-03-27 13:10:00,82.29,82.35,82.09,82.32,12240.0,78.1989,78.256,78.0089,78.2275,12240.0
2020-03-27 13:15:00,82.27,82.44,82.15,82.29,33081.0,78.1799,78.3415,78.0659,78.1989,33081.0
2020-03-27 13:20:00,82.32,82.68,82.26,82.62,22458.0,78.2275,78.5696,78.1704,78.5125,22458.0
2020-03-27 13:25:00,82.6,82.88,82.32,82.47,11526.0,78.4935,78.7596,78.2275,78.37,11526.0
2020-03-27 13:30:00,82.48,83.06,82.39,82.87,19174.0,78.3795,78.9307,78.294,78.7501,19174.0
2020-03-27 13:35:00,82.87,83.27,82.72,83.24,25124.0,78.7501,79.1302,78.6076,79.1017,25124.0
2020-03-27 13:40:00,83.27,83.5,83.15,83.22,24111.0,79.1302,79.3488,79.0162,79.0827,24111.0
2020-03-27 13:45:00,83.31,83.8,83.29,83.71,30030.0,79.1682,79.6339,79.1492,79.5484,30030.0
2020-03-27 13:50:00,83.63,83.9,83.54,83.75,22133.0,79.4723,79.7289,79.3868,79.5864,22133.0
2020-03-27 13:55:00,83.85,83.89,83.55,83.73,27703.0,79.6814,79.7194,79.3963,79.5674,27703.0
2020-03-27 14:00:00,83.69,83.84,83.17,83.17,45782.0,79.5293,79.6719,79.0352,79.0352,45782.0
2020-03-27 14:05:00,83.15,83.41,83.13,83.3,15706.0,79.0162,79.2633,78.9972,79.1587,15706.0
2020-03-27 14:10:00,83.29,83.65,83.29,83.58,7737.0,79.1492,79.4913,79.1492,79.4248,7737.0
2020-03-27 14:15:00,83.68,83.77,83.55,83.67,13668.0,79.5198,79.6054,79.3963,79.5103,13668.0
2020-03-27 14:20:00,83.64,83.65,83.3,83.32,12316.0,79.4818,79.4913,79.1587,79.1777,12316.0
2020-03-27 14:25:00,83.27,83.71,83.21,83.47,10397.0,79.1302,79.5484,79.0732,79.3203,10397.0
2020-03-27 14:30:00,83.58,84.04,83.49,83.89,18106.0,79.4248,79.8619,79.3393,79.7194,18106.0
2020-03-27 14:35:00,83.89,84.11,83.86,83.89,14247.0,79.7194,79.9285,79.6909,79.7194,14247.0
2020-03-27 14:40:00,83.95,84.01,83.44,83.48,14347.0,79.7764,79.8334,79.2918,79.3298,14347.0
2020-03-27 14:45:00,83.47,83.65,83.1,83.19,41684.0,79.3203,79.4913,78.9687,79.0542,41684.0
2020-03-27 14:50:00,83.2,83.76,82.98,83.66,20067.0,79.0637,79.5959,78.8546,79.5008,20067.0
2020-03-27 14:55:00,83.71,83.86,83.5,83.83,10918.0,79.5484,79.6909,79.3488,79.6624,10918.0
2020-03-27 15:00:00,83.86,84.23,83.76,84.14,18799.0,79.6909,80.0425,79.5959,79.957,18799.0
2020-03-27 15:05:00,84.11,84.85,84.05,84.7,29756.0,79.9285,80.6317,79.8714,80.4891,29756.0
2020-03-27 15:10:00,84.79,85.28,84.75,84.85,29713.0,80.5747,81.0403,80.5366,80.6317,29713.0
2020-03-27 15:15:00,84.75,85.18,84.71,84.89,25925.0,80.5366,80.9453,80.4986,80.6697,25925.0
2020-03-27 15:20:00,84.9,85.4,84.88,85.38,29000.0,80.6792,81.1543,80.6602,81.1353,29000.0
2020-03-27 15:25:00,85.39,85.78,85.39,85.51,21164.0,81.1448,81.5154,81.1448,81.2589,21164.0
2020-03-27 15:30:00,85.52,85.56,84.6,84.75,26145.0,81.2684,81.3064,80.3941,80.5366,26145.0
2020-03-27 15:35:00,84.71,84.71,84.3,84.39,36873.0,80.4986,80.4986,80.109,80.1945,36873.0
2020-03-27 15:40:00,84.36,84.38,83.75,84.11,29901.0,80.166,80.185,79.5864,79.9285,29901.0
2020-03-27 15:45:00,84.14,84.46,83.85,83.87,23357.0,79.957,80.2611,79.6814,79.7004,23357.0
2020-03-27 15:50:00,83.74,83.74,82.38,82.38,95034.0,79.5769,79.5769,78.2845,78.2845,95034.0
2020-03-27 15:55:00,82.34,82.86,82.25,82.55,195597.0,78.2465,78.7406,78.1609,78.446,195597.0
2020-03-30 09:30:00,82.59,83.34,81.73,81.94,80690.0,78.484,79.1967,77.6668,77.8663,80690.0
2020-03-30 09:35:00,81.75,81.94,80.58,81.11,37530.0,77.6858,77.8663,76.574,77.0776,37530.0
2020-03-30 09:40:00,81.11,81.87,80.77,81.6,21569.0,77.0776,77.7998,76.7545,77.5433,21569.0
2020-03-30 09:45:00,81.82,82.95,81.65,82.71,19812.0,77.7523,78.8261,77.5908,78.5981,19812.0
2020-03-30 09:50:00,82.59,82.83,82.02,82.1,15809.0,78.484,78.7121,77.9424,78.0184,15809.0
2020-03-30 09:55:00,82.04,82.96,82.04,82.96,17275.0,77.9614,78.8356,77.9614,78.8356,17275.0
2020-03-30 10:00:00,82.96,83.13,82.22,83.13,24442.0,78.8356,78.9972,78.1324,78.9972,24442.0
2020-03-30 10:05:00,83.15,83.17,82.49,82.81,17113.0,79.0162,79.0352,78.389,78.6931,17113.0
2020-03-30 10:10:00,82.86,83.36,82.7,83.34,19207.0,78.7406,79.2158,78.5886,79.1967,19207.0
2020-03-30 10:15:00,83.38,83.67,82.97,82.97,27208.0,79.2348,79.5103,78.8451,78.8451,27208.0
2020-03-30 10:20:00,82.98,83.15,82.39,82.46,29100.0,78.8546,79.0162,78.294,78.3605,29100.0
2020-03-30 10:25:00,82.46,82.49,82.12,82.38,32419.0,78.3605,78.389,78.0374,78.2845,32419.0
2020-03-30 10:30:00,82.35,83.99,82.14,83.96,23723.0,78.256,79.8144,78.0564,79.7859,23723.0
2020-03-30 10:35:00,83.96,84.46,83.88,84.42,23206.0,79.7859,80.2611,79.7099,80.2231,23206.0
2020-03-30 10:40:00,84.42,84.9,84.08,84.46,36406.0,80.2231,80.6792,79.9,80.2611,36406.0
2020-03-30 10:45:00,84.31,84.79,84.22,84.48,18927.0,80.1185,80.5747,80.033,80.2801,18927.0
2020-03-30 10:50:00,84.5,84.5,83.98,84.45,14407.0,80.2991,80.2991,79.8049,80.2516,14407.0
2020-03-30 10:55:00,84.35,84.79,84.35,84.67,27345.0,80.1565,80.5747,80.1565,80.4606,27345.0
2020-03-30 11:00:00,84.7,84.95,84.55,84.88,19701.0,80.4891,80.7267,80.3466,80.6602,19701.0
2020-03-30 11:05:00,84.83,85.1,84.73,84.76,14375.0,80.6127,80.8692,80.5176,80.5462,14375.0
2020-03-30 11:10:00,84.67,84.72,84.37,84.46,22580.0,80.4606,80.5081,80.1755,80.2611,22580.0
2020-03-30 11:15:00,84.48,84.57,83.86,84.57,14069.0,80.2801,80.3656,79.6909,80.3656,14069.0
2020-03-30 11:20:00,84.56,84.96,84.53,84.9,14224.0,80.3561,80.7362,80.3276,80.6792,14224.0
2020-03-30 11:25:00,84.92,84.92,84.52,84.66,7770.0,80.6982,80.6982,80.3181,80.4511,7770.0
2020-03-30 11:30:00,84.7,84.82,84.41,84.59,49965.0,80.4891,80.6032,80.2136,80.3846,49965.0
2020-03-30 11:35:00,84.54,84.56,83.95,84.41,17165.0,80.3371,80.3561,79.7764,80.2136,17165.0
2020-03-30 11:40:00,84.42,85.16,84.41,85.08,19463.0,80.2231,80.9263,80.2136,80.8502,19463.0
2020-03-30 11:45:00,85.02,85.19,84.66,84.88,16185.0,80.7932,80.9548,80.4511,80.6602,16185.0
2020-03-30 11:50:00,84.87,85.24,84.73,85.24,21473.0,80.6507,81.0023,80.5176,81.0023,21473.0
2020-03-30 11:55:00,85.23,85.5,85.07,85.22,32254.0,80.9928,81.2494,80.8407,80.9833,32254.0
2020-03-30 12:00:00,85.2,85.41,85.17,85.27,33667.0,80.9643,81.1638,80.9358,81.0308,33667.0
2020-03-30 12:05:00,85.24,85.43,84.53,84.81,24232.0,81.0023,81.1828,80.3276,80.5937,24232.0
2020-03-30 12:10:00,84.78,85.12,84.74,85.1,11059.0,80.5652,80.8883,80.5271,80.8692,11059.0
2020-03-30 12:15:00,85.13,85.22,84.99,85.1,13386.0,80.8978,80.9833,80.7647,80.8692,13386.0
2020-03-30 12:20:00,85.09,85.25,85.04,85.25,11855.0,80.8597,81.0118,80.8122,81.0118,11855.0
2020-03-30 12:25:00,85.23,85.45,85.1,85.2,15001.0,80.9928,81.2018,80.8692,80.9643,15001.0
2020-03-30 12:30:00,85.2,85.2,84.83,84.9,14183.0,80.9643,80.9643,80.6127,80.6792,14183.0
2020-03-30 12:35:00,84.91,84.91,84.7,84.8,7750.0,80.6887,80.6887,80.4891,80.5842,7750.0
2020-03-30 12:40:00,84.78,84.86,84.41,84.67,39919.0,80.5652,80.6412,80.2136,80.4606,39919.0
2020-03-30 12:45:00,84.72,84.75,84.53,84.6,29231.0,80.5081,80.5366,80.3276,80.3941,29231.0
2020-03-30 12:50:00,84.68,84.94,84.68,84.94,5624.0,80.4701,80.7172,80.4701,80.7172,5624.0
2020-03-30 12:55:00,84.89,84.93,84.78,84.93,6222.0,80.6697,80.7077,80.5652,80.7077,6222.0
2020-03-30 13:00:00,84.86,84.89,84.46,84.68,23499.0,80.6412,80.6697,80.2611,80.4701,23499.0
2020-03-30 13:05:00,84.67,84.68,84.04,84.23,9006.0,80.4606,80.4701,79.8619,80.0425,9006.0
2020-03-30 13:10:00,84.29,84.61,84.24,84.53,13196.0,80.0995,80.4036,80.052,80.3276,13196.0
2020-03-30 13:15:00,84.52,84.66,84.52,84.55,4940.0,80.3181,80.4511,80.3181,80.3466,4940.0
2020-03-30 13:20:00,84.47,84.62,84.27,84.48,8097.0,80.2706,80.4131,80.0805,80.2801,8097.0
2020-03-30 13:25:00,84.46,84.66,84.42,84.62,4439.0,80.2611,80.4511,80.2231,80.4131,4439.0
2020-03-30 13:30:00,84.66,84.69,84.41,84.57,10171.0,80.4511,80.4796,80.2136,80.3656,10171.0
2020-03-30 13:35:00,84.58,84.58,84.22,84.37,20239.0,80.3751,80.3751,80.033,80.1755,20239.0
2020-03-30 13:40:00,84.45,84.51,84.09,84.48,101864.0,80.2516,80.3086,79.9095,80.2801,101864.0
2020-03-30 13:45:00,84.5,84.55,84.33,84.52,11644.0,80.2991,80.3466,80.1375,80.3181,11644.0
2020-03-30 13:50:00,84.48,84.55,84.31,84.42,7558.0,80.2801,80.3466,80.1185,80.2231,7558.0
2020-03-30 13:55:00,84.44,84.44,83.96,84.1,8666.0,80.2421,80.2421,79.7859,79.919,8666.0
2020-03-30 14:00:00,84.02,84.02,83.37,83.51,31611.0,79.8429,79.8429,79.2253,79.3583,31611.0
2020-03-30 14:05:00,83.46,83.51,83.11,83.15,7951.0,79.3108,79.3583,78.9782,79.0162,7951.0
2020-03-30 14:10:00,83.14,83.22,82.9,82.9,24973.0,79.0067,79.0827,78.7786,78.7786,24973.0
2020-03-30 14:15:00,82.9,83.22,82.9,83.17,30748.0,78.7786,79.0827,78.7786,79.0352,30748.0
2020-03-30 14:20:00,83.13,83.41,82.97,83.4,15900.0,78.9972,79.2633,78.8451,79.2538,15900.0
2020-03-30 14:25:00,83.37,83.95,83.22,83.88,21225.0,79.2253,79.7764,79.0827,79.7099,21225.0
2020-03-30 14:30:00,83.84,83.96,83.66,83.7,17681.0,79.6719,79.7859,79.5008,79.5389,17681.0
2020-03-30 14:35:00,83.69,83.71,83.42,83.58,14375.0,79.5293,79.5484,79.2728,79.4248,14375.0
2020-03-30 14:40:00,83.54,83.79,83.43,83.79,12753.0,79.3868,79.6244,79.2823,79.6244,12753.0
2020-03-30 14:45:00,83.81,84.08,83.8,83.87,24698.0,79.6434,79.9,79.6339,79.7004,24698.0
2020-03-30 14:50:00,83.87,84.25,83.68,84.04,18560.0,79.7004,80.0615,79.5198,79.8619,18560.0
2020-03-30 14:55:00,84.01,84.05,83.45,83.52,14474.0,79.8334,79.8714,79.3013,79.3678,14474.0
2020-03-30 15:00:00,83.58,83.88,83.49,83.84,13213.0,79.4248,79.7099,79.3393,79.6719,13213.0
2020-03-30 15:05:00,83.79,83.97,83.64,83.95,15100.0,79.6244,79.7954,79.4818,79.7764,15100.0
2020-03-30 15:10:00,83.96,84.52,83.95,84.3,15066.0,79.7859,80.3181,79.7764,80.109,15066.0
2020-03-30 15:15:00,84.27,84.63,84.09,84.62,19192.0,80.0805,80.4226,79.9095,80.4131,19192.0
2020-03-30 15:20:00,84.63,84.78,84.09,84.11,24292.0,80.4226,80.5652,79.9095,79.9285,24292.0
2020-03-30 15:25:00,84.13,84.37,83.7,84.26,29201.0,79.9475,80.1755,79.5389,80.071,29201.0
2020-03-30 15:30:00,84.29,84.57,84.19,84.23,30733.0,80.0995,80.3656,80.0045,80.0425,30733.0
2020-03-30 15:35:00,84.21,84.58,84.04,84.58,23661.0,80.0235,80.3751,79.8619,80.3751,23661.0
2020-03-30 15:40:00,84.57,84.81,84.44,84.66,33359.0,80.3656,80.5937,80.2421,80.4511,33359.0
2020-03-30 15:45:00,84.64,85.08,84.62,84.69,34197.0,80.4321,80.8502,80.4131,80.4796,34197.0
2020-03-30 15:50:00,84.67,85.24,84.52,84.82,73851.0,80.4606,81.0023,80.3181,80.6032,73851.0
2020-03-30 15:55:00,84.74,84.97,84.59,84.87,142330.0,80.5271,80.7457,80.3846,80.6507,142330.0
2020-03-31 09:30:00,84.1,85.3,84.1,85.1,49278.0,79.919,81.0593,79.919,80.8692,49278.0
2020-03-31 09:35:00,84.8,85.28,84.14,84.27,24408.0,80.5842,81.0403,79.957,80.0805,24408.0
2020-03-31 09:40:00,84.23,84.83,84.22,84.42,14025.0,80.0425,80.6127,80.033,80.2231,14025.0
2020-03-31 09:45:00,84.1,84.44,83.74,84.36,14091.0,79.919,80.2421,79.5769,80.166,14091.0
2020-03-31 09:50:00,84.37,84.71,84.0,84.22,27202.0,80.1755,80.4986,79.8239,80.033,27202.0
2020-03-31 09:55:00,84.12,84.96,84.11,84.83,32259.0,79.938,80.7362,79.9285,80.6127,32259.0
2020-03-31 10:00:00,84.73,85.75,84.73,85.6,30094.0,80.5176,81.4869,80.5176,81.3444,30094.0
2020-03-31 10:05:00,85.64,86.02,85.6,85.75,35982.0,81.3824,81.7435,81.3444,81.4869,35982.0
2020-03-31 10:10:00,85.76,86.7,85.73,86.39,107758.0,81.4964,82.3897,81.4679,82.0951,107758.0
2020-03-31 10:15:00,86.36,87.55,86.11,87.38,86508.0,82.0666,83.1974,81.829,83.0359,86508.0
2020-03-31 10:20:00,87.3,87.34,86.62,87.13,73262.0,82.9599,82.9979,82.3137,82.7983,73262.0
2020-03-31 10:25:00,87.16,87.22,86.31,86.57,56023.0,82.8268,82.8839,82.0191,82.2662,56023.0
2020-03-31 10:30:00,86.52,86.58,86.08,86.32,26097.0,82.2187,82.2757,81.8005,82.0286,26097.0
2020-03-31 10:35:00,86.32,86.32,85.79,86.22,19763.0,82.0286,82.0286,81.5249,81.9336,19763.0
2020-03-31 10:40:00,86.11,86.4,85.87,86.33,19619.0,81.829,82.1046,81.601,82.0381,19619.0
2020-03-31 10:45:00,86.14,86.44,86.07,86.26,20361.0,81.8575,82.1426,81.791,81.9716,20361.0
2020-03-31 10:50:00,86.16,86.49,86.09,86.3,21217.0,81.8766,82.1901,81.81,82.0096,21217.0
2020-03-31 10:55:00,86.28,86.42,86.01,86.05,23380.0,81.9906,82.1236,81.734,81.772,23380.0
2020-03-31 11:00:00,86.1,86.34,85.89,86.05,24833.0,81.8195,82.0476,81.62,81.772,24833.0
2020-03-31 11:05:00,86.05,86.34,86.04,86.34,12159.0,81.772,82.0476,81.7625,82.0476,12159.0
2020-03-31 11:10:00,86.28,86.36,86.04,86.16,12759.0,81.9906,82.0666,81.7625,81.8766,12759.0
2020-03-31 11:15:00,86.28,86.57,86.13,86.48,21865.0,81.9906,82.2662,81.848,82.1806,21865.0
2020-03-31 11:20:00,86.48,86.67,86.17,86.35,16777.0,82.1806,82.3612,81.8861,82.0571,16777.0
2020-03-31 11:25:00,86.41,87.09,86.41,86.99,15505.0,82.1141,82.7603,82.1141,82.6653,15505.0
2020-03-31 11:30:00,87.01,87.1,86.86,86.99,45178.0,82.6843,82.7698,82.5418,82.6653,45178.0
2020-03-31 11:35:00,87.03,87.14,86.91,87.14,33565.0,82.7033,82.8078,82.5893,82.8078,33565.0
2020-03-31 11:40:00,87.15,87.6,87.15,87.54,25667.0,82.8173,83.245,82.8173,83.1879,25667.0
2020-03-31 11:45:00,87.48,87.57,86.86,86.98,38749.0,83.1309,83.2165,82.5418,82.6558,38749.0
2020-03-31 11:50:00,86.97,87.3,86.89,86.92,44912.0,82.6463,82.9599,82.5703,82.5988,44912.0
2020-03-31 11:55:00,86.93,87.42,86.75,87.28,56229.0,82.6083,83.0739,82.4372,82.9409,56229.0
2020-03-31 12:00:00,87.17,87.3,86.92,86.98,29463.0,82.8363,82.9599,82.5988,82.6558,29463.0
2020-03-31 12:05:00,87.01,87.47,86.9,87.44,54132.0,82.6843,83.1214,82.5798,83.0929,54132.0
2020-03-31 12:10:00,87.37,87.57,87.24,87.5,29852.0,83.0264,83.2165,82.9029,83.1499,29852.0
2020-03-31 12:15:00,87.5,87.71,87.29,87.52,47243.0,83.1499,83.3495,82.9504,83.1689,47243.0
2020-03-31 12:20:00,87.48,87.69,86.75,86.98,102996.0,83.1309,83.3305,82.4372,82.6558,102996.0
2020-03-31 12:25:00,86.9,87.12,86.49,87.07,62193.0,82.5798,82.7888,82.1901,82.7413,62193.0
2020-03-31 12:30:00,87.05,87.11,86.64,86.88,18526.0,82.7223,82.7793,82.3327,82.5608,18526.0
2020-03-31 12:35:00,86.81,87.0,86.56,86.67,19703.0,82.4942,82.6748,82.2567,82.3612,19703.0
2020-03-31 12:40:00,86.66,86.83,86.56,86.59,11688.0,82.3517,82.5132,82.2567,82.2852,11688.0
2020-03-31 12:45:00,86.59,86.78,86.48,86.77,14157.0,82.2852,82.4657,82.1806,82.4562,14157.0
2020-03-31 12:50:00,86.7,87.04,86.63,86.79,57551.0,82.3897,82.7128,82.3232,82.4752,57551.0
2020-03-31 12:55:00,86.73,86.98,86.65,86.84,23989.0,82.4182,82.6558,82.3422,82.5227,23989.0
2020-03-31 13:00:00,86.83,87.11,86.79,86.86,23188.0,82.5132,82.7793,82.4752,82.5418,23188.0
2020-03-31 13:05:00,86.79,87.0,86.57,86.95,35700.0,82.4752,82.6748,82.2662,82.6273,35700.0
2020-03-31 13:10:00,86.95,87.17,86.86,87.13,10976.0,82.6273,82.8363,82.5418,82.7983,10976.0
2020-03-31 13:15:00,87.04,87.17,86.85,87.08,21358.0,82.7128,82.8363,82.5322,82.7508,21358.0
2020-03-31 13:20:00,87.03,87.13,86.78,87.13,38572.0,82.7033,82.7983,82.4657,82.7983,38572.0
2020-03-31 13:25:00,87.2,87.46,87.14,87.42,28111.0,82.8648,83.1119,82.8078,83.0739,28111.0
2020-03-31 13:30:00,87.46,87.83,87.34,87.82,25219.0,83.1119,83.4635,82.9979,83.454,25219.0
2020-03-31 13:35:00,87.78,87.78,87.51,87.67,31581.0,83.416,83.416,83.1594,83.3115,31581.0
2020-03-31 13:40:00,87.72,88.11,87.67,87.89,17320.0,83.359,83.7296,83.3115,83.5205,17320.0
2020-03-31 13:45:00,87.85,88.03,87.77,87.99,27759.0,83.4825,83.6536,83.4065,83.6156,27759.0
2020-03-31 13:50:00,87.92,87.92,87.48,87.63,52538.0,83.5491,83.5491,83.1309,83.2735,52538.0
2020-03-31 13:55:00,87.63,87.97,87.48,87.97,33386.0,83.2735,83.5966,83.1309,83.5966,33386.0
2020-03-31 14:00:00,87.91,88.02,87.57,87.76,39930.0,83.5395,83.6441,83.2165,83.397,39930.0
2020-03-31 14:05:00,87.77,88.22,87.62,88.13,19321.0,83.4065,83.8341,83.264,83.7486,19321.0
2020-03-31 14:10:00,88.07,88.21,87.93,88.02,29696.0,83.6916,83.8246,83.5586,83.6441,29696.0
2020-03-31 14:15:00,88.06,88.18,87.88,88.17,53079.0,83.6821,83.7961,83.511,83.7866,53079.0
2020-03-31 14:20:00,88.1,88.5,87.98,88.44,48611.0,83.7201,84.1002,83.6061,84.0432,48611.0
2020-03-31 14:25:00,88.42,88.43,88.2,88.42,16500.0,84.0242,84.0337,83.8151,84.0242,16500.0
2020-03-31 14:30:00,88.44,88.62,88.32,88.37,26523.0,84.0432,84.2143,83.9292,83.9767,26523.0
2020-03-31 14:35:00,88.34,88.73,88.26,88.7,29103.0,83.9482,84.3188,83.8721,84.2903,29103.0
2020-03-31 14:40:00,88.63,88.73,88.52,88.63,17434.0,84.2238,84.3188,84.1192,84.2238,17434.0
2020-03-31 14:45:00,88.65,88.7,88.22,88.54,52084.0,84.2428,84.2903,83.8341,84.1382,52084.0
2020-03-31 14:50:00,88.59,88.79,88.29,88.5,50640.0,84.1857,84.3758,83.9007,84.1002,50640.0
2020-03-31 14:55:00,88.53,88.54,87.77,87.81,52167.0,84.1287,84.1382,83.4065,83.4445,52167.0
2020-03-31 15:00:00,87.71,88.1,87.52,87.77,42725.0,83.3495,83.7201,83.1689,83.4065,42725.0
2020-03-31 15:05:00,87.72,87.72,87.06,87.25,25355.0,83.359,83.359,82.7318,82.9124,25355.0
2020-03-31 15:10:00,87.26,87.26,86.56,86.77,33710.0,82.9219,82.9219,82.2567,82.4562,33710.0
2020-03-31 15:15:00,86.78,86.85,86.45,86.61,39836.0,82.4657,82.5322,82.1521,82.3042,39836.0
2020-03-31 15:20:00,86.61,86.95,86.58,86.78,53941.0,82.3042,82.6273,82.2757,82.4657,53941.0
2020-03-31 15:25:00,86.75,86.95,86.5,86.5,35877.0,82.4372,82.6273,82.1996,82.1996,35877.0
2020-03-31 15:30:00,86.5,86.93,86.5,86.86,52284.0,82.1996,82.6083,82.1996,82.5418,52284.0
2020-03-31 15:35:00,86.86,86.98,86.61,86.89,72916.0,82.5418,82.6558,82.3042,82.5703,72916.0
2020-03-31 15:40:00,86.89,86.94,86.59,86.7,77932.0,82.5703,82.6178,82.2852,82.3897,77932.0
2020-03-31 15:45:00,86.7,86.7,86.19,86.25,77297.0,82.3897,82.3897,81.9051,81.9621,77297.0
2020-03-31 15:50:00,86.28,87.3,86.27,86.98,269835.0,81.9906,82.9599,81.9811,82.6558,269835.0
2020-03-31 15:55:00,86.95,87.25,86.7,86.97,271951.0,82.6273,82.9124,82.3897,82.6463,271951.0
2020-04-01 09:30:00,82.3,84.53,81.26,84.53,99719.0,78.2085,80.3276,77.2202,80.3276,99719.0
2020-04-01 09:35:00,84.53,85.22,83.98,84.71,66549.0,80.3276,80.9833,79.8049,80.4986,66549.0
2020-04-01 09:40:00,84.73,85.37,84.07,84.42,25056.0,80.5176,81.1258,79.8905,80.2231,25056.0
2020-04-01 09:45:00,84.26,84.9,84.09,84.87,30615.0,80.071,80.6792,79.9095,80.6507,30615.0
2020-04-01 09:50:00,84.83,85.0,84.3,84.36,44783.0,80.6127,80.7742,80.109,80.166,44783.0
2020-04-01 09:55:00,84.41,84.58,83.57,83.8,64206.0,80.2136,80.3751,79.4153,79.6339,64206.0
2020-04-01 10:00:00,83.76,84.12,83.27,83.28,50918.0,79.5959,79.938,79.1302,79.1397,50918.0
2020-04-01 10:05:00,83.27,83.93,83.25,83.87,32170.0,79.1302,79.7574,79.1112,79.7004,32170.0
2020-04-01 10:10:00,83.88,83.96,83.41,83.78,29746.0,79.7099,79.7859,79.2633,79.6149,29746.0
2020-04-01 10:15:00,83.8,83.85,83.16,83.18,20576.0,79.6339,79.6814,79.0257,79.0447,20576.0
2020-04-01 10:20:00,83.23,83.29,82.73,83.02,55701.0,79.0922,79.1492,78.6171,78.8927,55701.0
2020-04-01 10:25:00,83.09,83.09,82.66,82.73,67731.0,78.9592,78.9592,78.5506,78.6171,67731.0
2020-04-01 10:30:00,82.74,83.35,82.53,83.15,80550.0,78.6266,79.2063,78.427,79.0162,80550.0
2020-04-01 10:35:00,83.13,83.47,83.05,83.25,49478.0,78.9972,79.3203,78.9212,79.1112,49478.0
2020-04-01 10:40:00,83.23,83.31,82.86,82.94,40558.0,79.0922,79.1682,78.7406,78.8166,40558.0
2020-04-01 10:45:00,82.9,82.9,82.63,82.73,19468.0,78.7786,78.7786,78.522,78.6171,19468.0
2020-04-01 10:50:00,82.76,82.76,82.34,82.52,14005.0,78.6456,78.6456,78.2465,78.4175,14005.0
2020-04-01 10:55:00,82.52,83.12,82.38,82.58,47314.0,78.4175,78.9877,78.2845,78.4745,47314.0
2020-04-01 11:00:00,82.55,83.3,82.54,83.19,20427.0,78.446,79.1587,78.4365,79.0542,20427.0
2020-04-01 11:05:00,83.16,83.81,82.99,83.79,39006.0,79.0257,79.6434,78.8641,79.6244,39006.0
2020-04-01 11:10:00,83.76,84.32,83.71,84.29,32252.0,79.5959,80.128,79.5484,80.0995,32252.0
2020-04-01 11:15:00,84.31,84.76,84.23,84.52,89231.0,80.1185,80.5462,80.0425,80.3181,89231.0
2020-04-01 11:20:00,84.52,84.58,83.73,83.75,39584.0,80.3181,80.3751,79.5674,79.5864,39584.0
2020-04-01 11:25:00,83.83,83.92,83.5,83.64,83543.0,79.6624,79.7479,79.3488,79.4818,83543.0
2020-04-01 11:30:00,83.6,83.93,83.52,83.71,40551.0,79.4438,79.7574,79.3678,79.5484,40551.0
2020-04-01 11:35:00,83.62,83.84,83.31,83.36,45192.0,79.4628,79.6719,79.1682,79.2158,45192.0
2020-04-01 11:40:00,83.4,83.42,82.95,83.3,12562.0,79.2538,79.2728,78.8261,79.1587,12562.0
2020-04-01 11:45:00,83.32,83.42,83.04,83.4,20384.0,79.1777,79.2728,78.9117,79.2538,20384.0
2020-04-01 11:50:00,83.4,83.86,83.33,83.69,41573.0,79.2538,79.6909,79.1872,79.5293,41573.0
2020-04-01 11:55:00,83.71,84.01,83.29,83.29,27764.0,79.5484,79.8334,79.1492,79.1492,27764.0
2020-04-01 12:00:00,83.26,83.38,82.92,83.06,13435.0,79.1207,79.2348,78.7976,78.9307,13435.0
2020-04-01 12:05:00,83.06,83.48,83.06,83.39,93854.0,78.9307,79.3298,78.9307,79.2443,93854.0
2020-04-01 12:10:00,83.36,83.44,82.97,83.12,26136.0,79.2158,79.2918,78.8451,78.9877,26136.0
2020-04-01 12:15:00,83.08,83.16,82.8,82.83,17244.0,78.9497,79.0257,78.6836,78.7121,17244.0
2020-04-01 12:20:00,82.86,83.04,82.62,82.96,15403.0,78.7406,78.9117,78.5125,78.8356,15403.0
2020-04-01 12:25:00,82.92,82.96,82.57,82.64,68667.0,78.7976,78.8356,78.465,78.5315,68667.0
2020-04-01 12:30:00,82.7,82.8,82.48,82.79,64443.0,78.5886,78.6836,78.3795,78.6741,64443.0
2020-04-01 12:35:00,82.76,82.84,82.13,82.32,16300.0,78.6456,78.7216,78.0469,78.2275,16300.0
2020-04-01 12:40:00,82.34,82.82,82.34,82.8,20591.0,78.2465,78.7026,78.2465,78.6836,20591.0
2020-04-01 12:45:00,82.79,82.9,82.68,82.74,18544.0,78.6741,78.7786,78.5696,78.6266,18544.0
2020-04-01 12:50:00,82.71,82.71,82.33,82.53,40334.0,78.5981,78.5981,78.237,78.427,40334.0
2020-04-01 12:55:00,82.48,82.56,82.24,82.28,26206.0,78.3795,78.4555,78.1514,78.1894,26206.0
2020-04-01 13:00:00,82.25,82.55,82.12,82.55,13254.0,78.1609,78.446,78.0374,78.446,13254.0
2020-04-01 13:05:00,82.55,82.56,82.28,82.4,15418.0,78.446,78.4555,78.1894,78.3035,15418.0
2020-04-01 13:10:00,82.37,82.37,82.15,82.29,21770.0,78.275,78.275,78.0659,78.1989,21770.0
2020-04-01 13:15:00,82.35,82.35,81.98,82.14,23839.0,78.256,78.256,77.9044,78.0564,23839.0
2020-04-01 13:20:00,82.11,82.73,82.0,82.66,52757.0,78.0279,78.6171,77.9234,78.5506,52757.0
2020-04-01 13:25:00,82.68,82.8,82.37,82.5,23724.0,78.5696,78.6836,78.275,78.3985,23724.0
2020-04-01 13:30:00,82.48,82.71,82.36,82.45,22411.0,78.3795,78.5981,78.2655,78.351,22411.0
2020-04-01 13:35:00,82.41,82.48,81.98,82.07,25567.0,78.313,78.3795,77.9044,77.9899,25567.0
2020-04-01 13:40:00,82.07,82.15,81.83,81.91,78835.0,77.9899,78.0659,77.7618,77.8378,78835.0
2020-04-01 13:45:00,81.95,82.36,81.79,82.21,44154.0,77.8759,78.2655,77.7238,78.1229,44154.0
2020-04-01 13:50:00,82.19,82.48,82.11,82.34,22897.0,78.1039,78.3795,78.0279,78.2465,22897.0
2020-04-01 13:55:00,82.34,82.36,82.13,82.2,12256.0,78.2465,78.2655,78.0469,78.1134,12256.0
2020-04-01 14:00:00,82.19,82.2,81.66,82.01,21263.0,78.1039,78.1134,77.6003,77.9329,21263.0
2020-04-01 14:05:00,81.95,82.12,81.89,82.04,22523.0,77.8759,78.0374,77.8188,77.9614,22523.0
2020-04-01 14:10:00,82.01,82.07,81.5,81.54,20088.0,77.9329,77.9899,77.4482,77.4862,20088.0
2020-04-01 14:15:00,81.5,81.79,81.44,81.58,45058.0,77.4482,77.7238,77.3912,77.5242,45058.0
2020-04-01 14:20:00,81.58,81.74,81.46,81.54,26137.0,77.5242,77.6763,77.4102,77.4862,26137.0
2020-04-01 14:25:00,81.56,81.94,81.56,81.75,52822.0,77.5052,77.8663,77.5052,77.6858,52822.0
2020-04-01 14:30:00,81.7,81.7,81.16,81.53,33167.0,77.6383,77.6383,77.1251,77.4767,33167.0
2020-04-01 14:35:00,81.59,81.7,81.39,81.62,16519.0,77.5337,77.6383,77.3437,77.5623,16519.0
2020-04-01 14:40:00,81.59,81.91,81.46,81.66,44585.0,77.5337,77.8378,77.4102,77.6003,44585.0
2020-04-01 14:45:00,81.59,81.82,81.41,81.62,44121.0,77.5337,77.7523,77.3627,77.5623,44121.0
2020-04-01 14:50:00,81.57,81.6,81.4,81.45,20237.0,77.5147,77.5433,77.3532,77.4007,20237.0
2020-04-01 14:55:00,81.41,81.59,80.99,81.05,42381.0,77.3627,77.5337,76.9636,77.0206,42381.0
2020-04-01 15:00:00,81.03,81.26,80.75,80.75,29315.0,77.0016,77.2202,76.7355,76.7355,29315.0
2020-04-01 15:05:00,80.71,80.77,80.53,80.7,22784.0,76.6975,76.7545,76.5264,76.688,22784.0
2020-04-01 15:10:00,80.68,81.03,80.6,80.96,35229.0,76.669,77.0016,76.593,76.9351,35229.0
2020-04-01 15:15:00,80.97,81.05,80.69,81.0,33060.0,76.9446,77.0206,76.6785,76.9731,33060.0
2020-04-01 15:20:00,80.93,80.94,80.53,80.73,33249.0,76.9066,76.9161,76.5264,76.7165,33249.0
2020-04-01 15:25:00,80.81,80.89,80.65,80.7,38614.0,76.7925,76.8685,76.6405,76.688,38614.0
2020-04-01 15:30:00,80.67,80.95,80.67,80.92,42178.0,76.6595,76.9256,76.6595,76.8971,42178.0
2020-04-01 15:35:00,80.93,80.93,80.34,80.36,59719.0,76.9066,76.9066,76.3459,76.3649,59719.0
2020-04-01 15:40:00,80.4,80.64,79.88,80.09,58543.0,76.4029,76.631,75.9088,76.1083,58543.0
2020-04-01 15:45:00,80.13,80.76,80.1,80.6,96568.0,76.1463,76.745,76.1178,76.593,96568.0
2020-04-01 15:50:00,80.56,81.34,80.56,81.21,115808.0,76.555,77.2962,76.555,77.1726,115808.0
2020-04-01 15:55:00,81.24,81.72,80.98,80.98,200674.0,77.2011,77.6573,76.9541,76.9541,200674.0
2020-04-02 09:30:00,80.0,81.8,79.23,81.6,85345.0,76.0228,77.7333,75.2911,77.5433,85345.0
2020-04-02 09:35:00,81.51,82.27,80.68,81.74,61214.0,77.4577,78.1799,76.669,77.6763,61214.0
2020-04-02 09:40:00,81.92,82.21,81.05,81.13,34751.0,77.8473,78.1229,77.0206,77.0966,34751.0
2020-04-02 09:45:00,81.15,81.15,80.2,80.28,12803.0,77.1156,77.1156,76.2129,76.2889,12803.0
2020-04-02 09:50:00,80.38,80.6,80.18,80.5,17341.0,76.3839,76.593,76.1938,76.4979,17341.0
2020-04-02 09:55:00,80.61,80.87,80.47,80.78,7439.0,76.6025,76.8495,76.4694,76.764,7439.0
2020-04-02 10:00:00,80.85,81.16,80.55,80.75,14896.0,76.8305,77.1251,76.5455,76.7355,14896.0
2020-04-02 10:05:00,80.7,80.73,79.68,79.68,28215.0,76.688,76.7165,75.7187,75.7187,28215.0
2020-04-02 10:10:00,79.8,80.12,79.56,79.84,26227.0,75.8327,76.1368,75.6047,75.8708,26227.0
2020-04-02 10:15:00,79.73,79.97,79.43,79.88,20078.0,75.7662,75.9943,75.4811,75.9088,20078.0
2020-04-02 10:20:00,80.01,80.17,79.79,79.81,23945.0,76.0323,76.1843,75.8232,75.8422,23945.0
2020-04-02 10:25:00,79.81,80.13,79.72,80.1,34717.0,75.8422,76.1463,75.7567,76.1178,34717.0
2020-04-02 10:30:00,80.08,80.79,79.96,80.64,42840.0,76.0988,76.7735,75.9848,76.631,42840.0
2020-04-02 10:35:00,80.67,81.89,80.67,81.82,56139.0,76.6595,77.8188,76.6595,77.7523,56139.0
2020-04-02 10:40:00,81.72,81.74,80.69,80.75,26454.0,77.6573,77.6763,76.6785,76.7355,26454.0
2020-04-02 10:45:00,80.74,80.75,80.08,80.08,21911.0,76.726,76.7355,76.0988,76.0988,21911.0
2020-04-02 10:50:00,80.15,80.23,79.83,80.07,45416.0,76.1653,76.2414,75.8612,76.0893,45416.0
2020-04-02 10:55:00,80.15,80.77,80.11,80.5,30932.0,76.1653,76.7545,76.1273,76.4979,30932.0
2020-04-02 11:00:00,80.5,80.76,80.32,80.65,84960.0,76.4979,76.745,76.3269,76.6405,84960.0
2020-04-02 11:05:00,80.66,80.75,80.06,80.72,52228.0,76.65,76.7355,76.0798,76.707,52228.0
2020-04-02 11:10:00,80.72,80.72,79.81,80.05,20240.0,76.707,76.707,75.8422,76.0703,20240.0
2020-04-02 11:15:00,80.01,80.34,79.57,79.61,30928.0,76.0323,76.3459,75.6142,75.6522,30928.0
2020-04-02 11:20:00,79.6,79.71,78.52,78.87,88256.0,75.6427,75.7472,74.6164,74.949,88256.0
2020-04-02 11:25:00,78.87,78.96,78.55,78.67,20640.0,74.949,75.0345,74.6449,74.7589,20640.0
2020-04-02 11:30:00,78.67,79.38,78.44,79.1,39421.0,74.7589,75.4336,74.5404,75.1675,39421.0
2020-04-02 11:35:00,79.15,79.59,79.03,79.59,15055.0,75.2151,75.6332,75.101,75.6332,15055.0
2020-04-02 11:40:00,79.66,79.96,79.63,79.73,35823.0,75.6997,75.9848,75.6712,75.7662,35823.0
2020-04-02 11:45:00,79.72,79.91,79.71,79.72,16743.0,75.7567,75.9373,75.7472,75.7567,16743.0
2020-04-02 11:50:00,79.73,79.86,79.53,79.63,33311.0,75.7662,75.8898,75.5762,75.6712,33311.0
2020-04-02 11:55:00,79.63,79.83,79.37,79.48,20203.0,75.6712,75.8612,75.4241,75.5286,20203.0
2020-04-02 12:00:00,79.42,79.93,79.36,79.86,61970.0,75.4716,75.9563,75.4146,75.8898,61970.0
2020-04-02 12:05:00,79.86,79.9,79.34,79.55,32760.0,75.8898,75.9278,75.3956,75.5952,32760.0
2020-04-02 12:10:00,79.48,79.84,79.25,79.57,21483.0,75.5286,75.8708,75.3101,75.6142,21483.0
2020-04-02 12:15:00,79.65,79.65,79.02,79.12,44897.0,75.6902,75.6902,75.0915,75.1865,44897.0
2020-04-02 12:20:00,79.13,79.28,78.7,78.75,22759.0,75.196,75.3386,74.7874,74.8349,22759.0
2020-04-02 12:25:00,78.76,78.85,78.4,78.5,29042.0,74.8444,74.93,74.5023,74.5974,29042.0
2020-04-02 12:30:00,78.5,78.97,78.5,78.92,47440.0,74.5974,75.044,74.5974,74.9965,47440.0
2020-04-02 12:35:00,78.87,79.31,78.87,79.2,35147.0,74.949,75.3671,74.949,75.2626,35147.0
2020-04-02 12:40:00,79.2,79.28,78.93,79.18,27559.0,75.2626,75.3386,75.006,75.2436,27559.0
2020-04-02 12:45:00,79.2,79.42,78.93,79.14,25710.0,75.2626,75.4716,75.006,75.2056,25710.0
2020-04-02 12:50:00,79.18,79.6,79.15,79.52,31001.0,75.2436,75.6427,75.2151,75.5667,31001.0
2020-04-02 12:55:00,79.51,79.62,79.37,79.51,12838.0,75.5572,75.6617,75.4241,75.5572,12838.0
2020-04-02 13:00:00,79.5,79.67,79.33,79.6,16059.0,75.5477,75.7092,75.3861,75.6427,16059.0
2020-04-02 13:05:00,79.6,79.68,79.27,79.3,9011.0,75.6427,75.7187,75.3291,75.3576,9011.0
2020-04-02 13:10:00,79.22,79.39,79.07,79.13,17792.0,75.2816,75.4431,75.139,75.196,17792.0
2020-04-02 13:15:00,79.17,79.29,78.86,79.05,24279.0,75.2341,75.3481,74.9395,75.12,24279.0
2020-04-02 13:20:00,78.94,79.06,78.75,78.75,12757.0,75.0155,75.1295,74.8349,74.8349,12757.0
2020-04-02 13:25:00,78.77,78.77,78.26,78.27,13556.0,74.8539,74.8539,74.3693,74.3788,13556.0
2020-04-02 13:30:00,78.17,78.18,77.67,77.74,12743.0,74.2838,74.2933,73.8086,73.8752,12743.0
2020-04-02 13:35:00,77.74,77.89,77.47,77.49,32236.0,73.8752,74.0177,73.6186,73.6376,32236.0
2020-04-02 13:40:00,77.51,77.69,77.45,77.46,18514.0,73.6566,73.8276,73.5996,73.6091,18514.0
2020-04-02 13:45:00,77.49,77.74,77.2,77.68,16616.0,73.6376,73.8752,73.362,73.8181,16616.0
2020-04-02 13:50:00,77.67,77.81,77.63,77.77,19379.0,73.8086,73.9417,73.7706,73.9037,19379.0
2020-04-02 13:55:00,77.81,77.84,77.39,77.43,26154.0,73.9417,73.9702,73.5426,73.5806,26154.0
2020-04-02 14:00:00,77.47,77.5,76.81,76.89,42978.0,73.6186,73.6471,72.9914,73.0674,42978.0
2020-04-02 14:05:00,76.84,76.85,76.38,76.53,23835.0,73.0199,73.0294,72.5828,72.7253,23835.0
2020-04-02 14:10:00,76.51,76.54,75.75,76.01,45979.0,72.7063,72.7348,71.9841,72.2312,45979.0
2020-04-02 14:15:00,76.0,76.15,75.64,75.7,33896.0,72.2217,72.3642,71.8796,71.9366,33896.0
2020-04-02 14:20:00,75.76,75.89,75.63,75.68,31343.0,71.9936,72.1171,71.8701,71.9176,31343.0
2020-04-02 14:25:00,75.68,76.39,75.64,76.39,25712.0,71.9176,72.5923,71.8796,72.5923,25712.0
2020-04-02 14:30:00,76.38,76.56,76.24,76.47,37146.0,72.5828,72.7538,72.4497,72.6683,37146.0
2020-04-02 14:35:00,76.52,76.87,76.39,76.86,46065.0,72.7158,73.0484,72.5923,73.0389,46065.0
2020-04-02 14:40:00,76.82,76.85,76.29,76.29,20465.0,73.0009,73.0294,72.4972,72.4972,20465.0
2020-04-02 14:45:00,76.34,76.52,76.14,76.18,22564.0,72.5448,72.7158,72.3547,72.3927,22564.0
2020-04-02 14:50:00,76.13,76.94,76.13,76.66,30094.0,72.3452,73.1149,72.3452,72.8488,30094.0
2020-04-02 14:55:00,76.65,77.25,76.65,77.24,26619.0,72.8393,73.4095,72.8393,73.4,26619.0
2020-04-02 15:00:00,77.26,77.39,77.07,77.27,27515.0,73.419,73.5426,73.2385,73.4285,27515.0
2020-04-02 15:05:00,77.26,77.38,77.01,77.27,21938.0,73.419,73.533,73.1814,73.4285,21938.0
2020-04-02 15:10:00,77.26,77.37,76.98,77.17,63012.0,73.419,73.5235,73.1529,73.3335,63012.0
2020-04-02 15:15:00,77.22,77.61,77.18,77.57,34988.0,73.381,73.7516,73.343,73.7136,34988.0
2020-04-02 15:20:00,77.57,77.85,77.54,77.72,29576.0,73.7136,73.9797,73.6851,73.8561,29576.0
2020-04-02 15:25:00,77.75,78.02,77.65,77.92,60203.0,73.8847,74.1412,73.7896,74.0462,60203.0
2020-04-02 15:30:00,77.95,78.14,77.8,78.05,44929.0,74.0747,74.2553,73.9322,74.1697,44929.0
2020-04-02 15:35:00,78.05,78.25,77.92,78.0,77183.0,74.1697,74.3598,74.0462,74.1222,77183.0
2020-04-02 15:40:00,78.01,78.6,77.86,78.6,181820.0,74.1317,74.6924,73.9892,74.6924,181820.0
2020-04-02 15:45:00,78.58,78.93,78.5,78.74,57393.0,74.6734,75.006,74.5974,74.8254,57393.0
2020-04-02 15:50:00,78.87,79.58,78.71,79.48,134301.0,74.949,75.6237,74.7969,75.5286,134301.0
2020-04-02 15:55:00,79.45,79.86,78.88,79.4,229888.0,75.5001,75.8898,74.9585,75.4526,229888.0
2020-04-03 09:30:00,78.7,79.23,77.7,77.75,50774.0,74.7874,75.2911,73.8371,73.8847,50774.0
2020-04-03 09:35:00,77.85,77.85,76.72,77.84,70749.0,73.9797,73.9797,72.9059,73.9702,70749.0
2020-04-03 09:40:00,77.83,78.41,77.04,78.16,62593.0,73.9607,74.5118,73.21,74.2743,62593.0
2020-04-03 09:45:00,78.02,78.55,77.89,78.12,19077.0,74.1412,74.6449,74.0177,74.2363,19077.0
2020-04-03 09:50:00,77.96,78.1,77.37,77.67,20226.0,74.0842,74.2173,73.5235,73.8086,20226.0
2020-04-03 09:55:00,77.67,78.33,77.58,78.13,20982.0,73.8086,74.4358,73.7231,74.2458,20982.0
2020-04-03 10:00:00,78.36,78.62,77.83,77.84,15143.0,74.4643,74.7114,73.9607,73.9702,15143.0
2020-04-03 10:05:00,77.77,78.22,77.77,78.03,16255.0,73.9037,74.3313,73.9037,74.1507,16255.0
2020-04-03 10:10:00,77.93,78.02,77.63,77.67,24053.0,74.0557,74.1412,73.7706,73.8086,24053.0
2020-04-03 10:15:00,77.69,77.71,77.22,77.24,17628.0,73.8276,73.8466,73.381,73.4,17628.0
2020-04-03 10:20:00,77.19,77.55,77.15,77.55,28097.0,73.3525,73.6946,73.3145,73.6946,28097.0
2020-04-03 10:25:00,77.5,77.51,77.05,77.43,24011.0,73.6471,73.6566,73.2195,73.5806,24011.0
2020-04-03 10:30:00,77.4,77.5,77.11,77.25,32303.0,73.5521,73.6471,73.2765,73.4095,32303.0
2020-04-03 10:35:00,77.21,77.66,76.53,76.68,77934.0,73.3715,73.7991,72.7253,72.8678,77934.0
2020-04-03 10:40:00,76.72,76.88,76.34,76.54,61068.0,72.9059,73.0579,72.5448,72.7348,61068.0
2020-04-03 10:45:00,76.52,76.67,76.2,76.25,36291.0,72.7158,72.8583,72.4117,72.4592,36291.0
2020-04-03 10:50:00,76.23,76.56,76.03,76.15,20347.0,72.4402,72.7538,72.2502,72.3642,20347.0
2020-04-03 10:55:00,76.11,76.38,76.06,76.21,35150.0,72.3262,72.5828,72.2787,72.4212,35150.0
2020-04-03 11:00:00,76.19,76.6,76.15,76.43,18239.0,72.4022,72.7918,72.3642,72.6303,18239.0
2020-04-03 11:05:00,76.36,76.76,76.36,76.76,15774.0,72.5638,72.9439,72.5638,72.9439,15774.0
2020-04-03 11:10:00,76.66,76.77,76.37,76.39,14559.0,72.8488,72.9534,72.5733,72.5923,14559.0
2020-04-03 11:15:00,76.31,76.53,76.21,76.53,14105.0,72.5162,72.7253,72.4212,72.7253,14105.0
2020-04-03 11:20:00,76.62,76.75,76.36,76.4,25650.0,72.8108,72.9344,72.5638,72.6018,25650.0
2020-04-03 11:25:00,76.41,76.58,76.32,76.52,10499.0,72.6113,72.7728,72.5257,72.7158,10499.0
2020-04-03 11:30:00,76.52,76.52,76.15,76.43,14422.0,72.7158,72.7158,72.3642,72.6303,14422.0
2020-04-03 11:35:00,76.41,76.77,76.23,76.73,28786.0,72.6113,72.9534,72.4402,72.9154,28786.0
2020-04-03 11:40:00,76.76,77.03,76.35,76.38,44951.0,72.9439,73.2004,72.5543,72.5828,44951.0
2020-04-03 11:45:00,76.41,76.44,76.09,76.32,22482.0,72.6113,72.6398,72.3072,72.5257,22482.0
2020-04-03 11:50:00,76.43,76.48,76.09,76.17,13543.0,72.6303,72.6778,72.3072,72.3832,13543.0
2020-04-03 11:55:00,76.21,76.41,76.16,76.31,8154.0,72.4212,72.6113,72.3737,72.5162,8154.0
2020-04-03 12:00:00,76.35,76.53,75.87,76.05,40023.0,72.5543,72.7253,72.0981,72.2692,40023.0
2020-04-03 12:05:00,76.05,76.16,75.62,75.68,10194.0,72.2692,72.3737,71.8605,71.9176,10194.0
2020-04-03 12:10:00,75.72,75.72,75.25,75.31,13224.0,71.9556,71.9556,71.5089,71.566,13224.0
2020-04-03 12:15:00,75.35,75.54,75.27,75.42,15065.0,71.604,71.7845,71.5279,71.6705,15065.0
2020-04-03 12:20:00,75.45,75.55,75.32,75.42,12801.0,71.699,71.794,71.5755,71.6705,12801.0
2020-04-03 12:25:00,75.36,75.48,75.19,75.36,14890.0,71.6135,71.7275,71.4519,71.6135,14890.0
2020-04-03 12:30:00,75.34,75.66,75.32,75.65,18443.0,71.5945,71.8986,71.5755,71.8891,18443.0
2020-04-03 12:35:00,75.66,75.88,75.62,75.84,21337.0,71.8986,72.1076,71.8605,72.0696,21337.0
2020-04-03 12:40:00,75.88,76.25,75.75,76.2,44281.0,72.1076,72.4592,71.9841,72.4117,44281.0
2020-04-03 12:45:00,76.2,76.27,75.78,75.86,97593.0,72.4117,72.4782,72.0126,72.0886,97593.0
2020-04-03 12:50:00,75.89,76.09,75.87,76.04,34362.0,72.1171,72.3072,72.0981,72.2597,34362.0
2020-04-03 12:55:00,76.01,76.15,75.82,75.86,19091.0,72.2312,72.3642,72.0506,72.0886,19091.0
2020-04-03 13:00:00,75.86,75.97,75.73,75.89,6430.0,72.0886,72.1931,71.9651,72.1171,6430.0
2020-04-03 13:05:00,75.86,75.96,75.79,75.95,7974.0,72.0886,72.1836,72.0221,72.1741,7974.0
2020-04-03 13:10:00,75.95,76.03,75.65,75.7,6761.0,72.1741,72.2502,71.8891,71.9366,6761.0
2020-04-03 13:15:00,75.7,76.01,75.65,75.93,6589.0,71.9366,72.2312,71.8891,72.1551,6589.0
2020-04-03 13:20:00,75.95,75.99,75.58,75.59,4593.0,72.1741,72.2122,71.8225,71.832,4593.0
2020-04-03 13:25:00,75.58,75.58,75.28,75.28,9305.0,71.8225,71.8225,71.5375,71.5375,9305.0
2020-04-03 13:30:00,75.22,75.27,75.03,75.09,12968.0,71.4804,71.5279,71.2999,71.3569,12968.0
2020-04-03 13:35:00,75.04,75.24,74.99,75.11,55277.0,71.3094,71.4994,71.2619,71.3759,55277.0
2020-04-03 13:40:00,75.06,75.25,74.93,75.25,4914.0,71.3284,71.5089,71.2049,71.5089,4914.0
2020-04-03 13:45:00,75.33,75.44,75.19,75.31,17111.0,71.585,71.6895,71.4519,71.566,17111.0
2020-04-03 13:50:00,75.35,75.4,75.08,75.2,4424.0,71.604,71.6515,71.3474,71.4614,4424.0
2020-04-03 13:55:00,75.19,75.4,75.15,75.4,6567.0,71.4519,71.6515,71.4139,71.6515,6567.0
2020-04-03 14:00:00,75.47,75.72,75.15,75.18,11354.0,71.718,71.9556,71.4139,71.4424,11354.0
2020-04-03 14:05:00,75.17,75.34,75.08,75.21,8639.0,71.4329,71.5945,71.3474,71.4709,8639.0
2020-04-03 14:10:00,75.26,75.26,74.99,75.17,8906.0,71.5184,71.5184,71.2619,71.4329,8906.0
2020-04-03 14:15:00,75.26,75.28,74.99,75.18,9435.0,71.5184,71.5375,71.2619,71.4424,9435.0
2020-04-03 14:20:00,75.24,75.57,75.24,75.42,21032.0,71.4994,71.813,71.4994,71.6705,21032.0
2020-04-03 14:25:00,75.42,75.74,75.39,75.74,18316.0,71.6705,71.9746,71.642,71.9746,18316.0
2020-04-03 14:30:00,75.68,75.68,75.37,75.63,20443.0,71.9176,71.9176,71.623,71.8701,20443.0
2020-04-03 14:35:00,75.67,75.77,75.58,75.73,16173.0,71.9081,72.0031,71.8225,71.9651,16173.0
2020-04-03 14:40:00,75.78,75.95,75.61,75.64,32976.0,72.0126,72.1741,71.851,71.8796,32976.0
2020-04-03 14:45:00,75.63,75.87,75.5,75.67,19699.0,71.8701,72.0981,71.7465,71.9081,19699.0
2020-04-03 14:50:00,75.67,76.01,75.65,75.85,20485.0,71.9081,72.2312,71.8891,72.0791,20485.0
2020-04-03 14:55:00,75.88,76.07,75.79,75.87,16731.0,72.1076,72.2882,72.0221,72.0981,16731.0
2020-04-03 15:00:00,75.84,76.14,75.84,75.85,25611.0,72.0696,72.3547,72.0696,72.0791,25611.0
2020-04-03 15:05:00,75.82,75.85,75.6,75.76,24642.0,72.0506,72.0791,71.8415,71.9936,24642.0
2020-04-03 15:10:00,75.66,75.85,75.52,75.67,24358.0,71.8986,72.0791,71.7655,71.9081,24358.0
2020-04-03 15:15:00,75.66,75.97,75.59,75.8,27159.0,71.8986,72.1931,71.832,72.0316,27159.0
2020-04-03 15:20:00,75.78,75.83,75.21,75.48,33405.0,72.0126,72.0601,71.4709,71.7275,33405.0
2020-04-03 15:25:00,75.51,75.65,75.18,75.5,47639.0,71.756,71.8891,71.4424,71.7465,47639.0
2020-04-03 15:30:00,75.54,75.74,75.1,75.15,39314.0,71.7845,71.9746,71.3664,71.4139,39314.0
2020-04-03 15:35:00,75.12,75.3,74.8,74.86,56683.0,71.3854,71.5565,71.0813,71.1383,56683.0
2020-04-03 15:40:00,74.88,74.98,74.3,74.31,50459.0,71.1573,71.2524,70.6062,70.6157,50459.0
2020-04-03 15:45:00,74.35,75.09,74.35,75.01,61729.0,70.6537,71.3569,70.6537,71.2809,61729.0
2020-04-03 15:50:00,75.05,75.16,74.52,74.73,158410.0,71.3189,71.4234,70.8152,71.0148,158410.0
2020-04-03 15:55:00,74.66,75.01,74.17,74.7,222939.0,70.9483,71.2809,70.4826,70.9863,222939.0
2020-04-06 09:30:00,79.94,80.95,79.15,79.47,141087.0,75.9658,76.9256,75.2151,75.5191,141087.0
2020-04-06 09:35:00,79.24,79.45,78.15,79.31,59056.0,75.3006,75.5001,74.2648,75.3671,59056.0
2020-04-06 09:40:00,79.33,79.99,79.18,79.83,30075.0,75.3861,76.0133,75.2436,75.8612,30075.0
2020-04-06 09:45:00,79.81,80.66,79.64,80.66,70849.0,75.8422,76.65,75.6807,76.65,70849.0
2020-04-06 09:50:00,80.67,82.57,80.47,82.48,98139.0,76.6595,78.465,76.4694,78.3795,98139.0
2020-04-06 09:55:00,82.47,83.33,82.19,83.32,79630.0,78.37,79.1872,78.1039,79.1777,79630.0
2020-04-06 10:00:00,83.36,84.51,83.06,83.62,75430.0,79.2158,80.3086,78.9307,79.4628,75430.0
2020-04-06 10:05:00,83.57,84.24,83.38,84.14,64191.0,79.4153,80.052,79.2348,79.957,64191.0
2020-04-06 10:10:00,84.17,84.2,82.77,83.0,63065.0,79.9855,80.014,78.6551,78.8737,63065.0
2020-04-06 10:15:00,83.0,83.16,82.74,83.0,56884.0,78.8737,79.0257,78.6266,78.8737,56884.0
2020-04-06 10:20:00,83.03,83.16,82.59,82.98,60212.0,78.9022,79.0257,78.484,78.8546,60212.0
2020-04-06 10:25:00,83.04,83.04,82.37,82.46,24772.0,78.9117,78.9117,78.275,78.3605,24772.0
2020-04-06 10:30:00,82.5,82.58,81.93,82.3,29709.0,78.3985,78.4745,77.8568,78.2085,29709.0
2020-04-06 10:35:00,82.17,82.5,81.96,82.41,22558.0,78.0849,78.3985,77.8854,78.313,22558.0
2020-04-06 10:40:00,82.49,82.63,82.35,82.4,32054.0,78.389,78.522,78.256,78.3035,32054.0
2020-04-06 10:45:00,82.4,82.51,82.06,82.22,16905.0,78.3035,78.408,77.9804,78.1324,16905.0
2020-04-06 10:50:00,82.09,82.5,81.87,82.27,62417.0,78.0089,78.3985,77.7998,78.1799,62417.0
2020-04-06 10:55:00,82.36,82.99,82.34,82.62,32966.0,78.2655,78.8641,78.2465,78.5125,32966.0
2020-04-06 11:00:00,82.6,82.6,82.07,82.39,18090.0,78.4935,78.4935,77.9899,78.294,18090.0
2020-04-06 11:05:00,82.39,82.68,82.0,82.53,60547.0,78.294,78.5696,77.9234,78.427,60547.0
2020-04-06 11:10:00,82.52,83.0,82.36,82.96,23271.0,78.4175,78.8737,78.2655,78.8356,23271.0
2020-04-06 11:15:00,82.95,83.0,82.37,82.38,71939.0,78.8261,78.8737,78.275,78.2845,71939.0
2020-04-06 11:20:00,82.38,83.0,82.25,82.95,20489.0,78.2845,78.8737,78.1609,78.8261,20489.0
2020-04-06 11:25:00,82.98,83.41,82.85,83.41,32903.0,78.8546,79.2633,78.7311,79.2633,32903.0
2020-04-06 11:30:00,83.47,83.47,83.02,83.26,48851.0,79.3203,79.3203,78.8927,79.1207,48851.0
2020-04-06 11:35:00,83.21,84.04,83.18,83.95,23812.0,79.0732,79.8619,79.0447,79.7764,23812.0
2020-04-06 11:40:00,83.86,84.18,83.82,84.15,15289.0,79.6909,79.995,79.6529,79.9665,15289.0
2020-04-06 11:45:00,84.08,84.63,84.06,84.63,21610.0,79.9,80.4226,79.881,80.4226,21610.0
2020-04-06 11:50:00,84.65,85.22,84.65,85.15,35547.0,80.4416,80.9833,80.4416,80.9168,35547.0
2020-04-06 11:55:00,85.17,85.69,85.02,85.68,32854.0,80.9358,81.4299,80.7932,81.4204,32854.0
2020-04-06 12:00:00,85.61,85.72,85.33,85.53,31431.0,81.3539,81.4584,81.0878,81.2779,31431.0
2020-04-06 12:05:00,85.52,85.56,85.32,85.54,18217.0,81.2684,81.3064,81.0783,81.2874,18217.0
2020-04-06 12:10:00,85.55,85.85,85.39,85.77,37808.0,81.2969,81.582,81.1448,81.5059,37808.0
2020-04-06 12:15:00,85.77,85.77,85.38,85.74,11967.0,81.5059,81.5059,81.1353,81.4774,11967.0
2020-04-06 12:20:00,85.74,86.42,85.74,86.42,36627.0,81.4774,82.1236,81.4774,82.1236,36627.0
2020-04-06 12:25:00,86.44,86.47,86.18,86.4,22603.0,82.1426,82.1711,81.8956,82.1046,22603.0
2020-04-06 12:30:00,86.32,86.78,86.11,86.67,24243.0,82.0286,82.4657,81.829,82.3612,24243.0
2020-04-06 12:35:00,86.73,86.9,86.38,86.43,60326.0,82.4182,82.5798,82.0856,82.1331,60326.0
2020-04-06 12:40:00,86.49,86.65,86.37,86.48,46056.0,82.1901,82.3422,82.0761,82.1806,46056.0
2020-04-06 12:45:00,86.5,86.72,86.37,86.55,28572.0,82.1996,82.4087,82.0761,82.2472,28572.0
2020-04-06 12:50:00,86.45,86.69,86.38,86.44,28958.0,82.1521,82.3802,82.0856,82.1426,28958.0
2020-04-06 12:55:00,86.43,87.25,86.43,87.08,27826.0,82.1331,82.9124,82.1331,82.7508,27826.0
2020-04-06 13:00:00,87.08,87.41,86.84,87.11,25416.0,82.7508,83.0644,82.5227,82.7793,25416.0
2020-04-06 13:05:00,87.11,87.25,86.91,86.94,14799.0,82.7793,82.9124,82.5893,82.6178,14799.0
2020-04-06 13:10:00,86.99,87.36,86.8,86.8,33457.0,82.6653,83.0169,82.4847,82.4847,33457.0
2020-04-06 13:15:00,86.8,87.1,86.7,86.88,28717.0,82.4847,82.7698,82.3897,82.5608,28717.0
2020-04-06 13:20:00,86.8,87.07,86.55,86.82,64168.0,82.4847,82.7413,82.2472,82.5037,64168.0
2020-04-06 13:25:00,86.79,86.85,86.55,86.69,15292.0,82.4752,82.5322,82.2472,82.3802,15292.0
2020-04-06 13:30:00,86.68,86.77,86.57,86.61,18577.0,82.3707,82.4562,82.2662,82.3042,18577.0
2020-04-06 13:35:00,86.61,86.94,86.55,86.94,62995.0,82.3042,82.6178,82.2472,82.6178,62995.0
2020-04-06 13:40:00,86.98,87.69,86.96,87.51,26102.0,82.6558,83.3305,82.6368,83.1594,26102.0
2020-04-06 13:45:00,87.51,87.87,87.44,87.82,22152.0,83.1594,83.5015,83.0929,83.454,22152.0
2020-04-06 13:50:00,87.79,87.81,87.36,87.43,39508.0,83.4255,83.4445,83.0169,83.0834,39508.0
2020-04-06 13:55:00,87.35,87.83,87.35,87.71,14639.0,83.0074,83.4635,83.0074,83.3495,14639.0
2020-04-06 14:00:00,87.75,87.75,87.27,87.39,27521.0,83.3875,83.3875,82.9314,83.0454,27521.0
2020-04-06 14:05:00,87.43,87.54,86.9,87.03,12725.0,83.0834,83.1879,82.5798,82.7033,12725.0
2020-04-06 14:10:00,87.04,87.39,86.88,87.31,25267.0,82.7128,83.0454,82.5608,82.9694,25267.0
2020-04-06 14:15:00,87.33,87.48,87.23,87.41,19946.0,82.9884,83.1309,82.8934,83.0644,19946.0
2020-04-06 14:20:00,87.36,87.43,86.66,86.74,110108.0,83.0169,83.0834,82.3517,82.4277,110108.0
2020-04-06 14:25:00,86.74,86.74,86.2,86.36,43829.0,82.4277,82.4277,81.9146,82.0666,43829.0
2020-04-06 14:30:00,86.44,86.79,86.31,86.37,21901.0,82.1426,82.4752,82.0191,82.0761,21901.0
2020-04-06 14:35:00,86.39,86.65,86.15,86.35,73557.0,82.0951,82.3422,81.867,82.0571,73557.0
2020-04-06 14:40:00,86.28,86.82,86.05,86.76,52331.0,81.9906,82.5037,81.772,82.4467,52331.0
2020-04-06 14:45:00,86.66,86.81,86.45,86.78,25869.0,82.3517,82.4942,82.1521,82.4657,25869.0
2020-04-06 14:50:00,86.74,86.83,86.59,86.71,11842.0,82.4277,82.5132,82.2852,82.3992,11842.0
2020-04-06 14:55:00,86.71,87.03,86.67,87.0,13752.0,82.3992,82.7033,82.3612,82.6748,13752.0
2020-04-06 15:00:00,87.03,87.03,86.6,86.94,140444.0,82.7033,82.7033,82.2947,82.6178,140444.0
2020-04-06 15:05:00,86.92,87.15,86.83,87.04,16007.0,82.5988,82.8173,82.5132,82.7128,16007.0
2020-04-06 15:10:00,87.06,87.19,86.87,87.19,16359.0,82.7318,82.8553,82.5513,82.8553,16359.0
2020-04-06 15:15:00,87.19,87.31,86.58,86.6,76223.0,82.8553,82.9694,82.2757,82.2947,76223.0
2020-04-06 15:20:00,86.6,87.09,86.47,87.09,26973.0,82.2947,82.7603,82.1711,82.7603,26973.0
2020-04-06 15:25:00,87.09,87.11,86.86,87.1,102234.0,82.7603,82.7793,82.5418,82.7698,102234.0
2020-04-06 15:30:00,87.1,87.1,86.25,86.31,62585.0,82.7698,82.7698,81.9621,82.0191,62585.0
2020-04-06 15:35:00,86.32,86.67,86.13,86.48,58236.0,82.0286,82.3612,81.848,82.1806,58236.0
2020-04-06 15:40:00,86.42,86.75,86.41,86.74,157781.0,82.1236,82.4372,82.1141,82.4277,157781.0
2020-04-06 15:45:00,86.75,86.78,86.09,86.25,129281.0,82.4372,82.4657,81.81,81.9621,129281.0
2020-04-06 15:50:00,86.27,87.77,86.15,87.66,219070.0,81.9811,83.4065,81.867,83.302,219070.0
2020-04-06 15:55:00,87.77,88.06,87.13,87.37,314472.0,83.4065,83.6821,82.7983,83.0264,314472.0
2020-04-07 09:30:00,93.48,95.97,92.81,93.78,148252.0,88.8326,91.1988,88.1959,89.1177,148252.0
2020-04-07 09:35:00,93.66,94.41,92.06,92.39,92564.0,89.0037,89.7164,87.4832,87.7968,92564.0
2020-04-07 09:40:00,92.45,93.01,91.65,92.64,64209.0,87.8538,88.386,87.0936,88.0344,64209.0
2020-04-07 09:45:00,92.65,93.54,92.51,92.54,34388.0,88.0439,88.8897,87.9109,87.9394,34388.0
2020-04-07 09:50:00,92.58,94.11,92.45,94.02,50790.0,87.9774,89.4313,87.8538,89.3458,50790.0
2020-04-07 09:55:00,94.01,95.06,94.01,94.85,66268.0,89.3363,90.3341,89.3363,90.1345,66268.0
2020-04-07 10:00:00,94.84,95.04,93.64,93.8,54336.0,90.125,90.3151,88.9847,89.1367,54336.0
2020-04-07 10:05:00,93.84,94.68,93.18,93.58,96454.0,89.1747,89.973,88.5476,88.9277,96454.0
2020-04-07 10:10:00,93.38,93.77,92.74,93.03,155409.0,88.7376,89.1082,88.1294,88.405,155409.0
2020-04-07 10:15:00,92.95,92.95,91.01,91.8,103658.0,88.329,88.329,86.4854,87.2362,103658.0
2020-04-07 10:20:00,91.84,92.18,91.49,91.77,41125.0,87.2742,87.5973,86.9416,87.2076,41125.0
2020-04-07 10:25:00,91.74,92.23,91.38,91.72,125148.0,87.1791,87.6448,86.837,87.1601,125148.0
2020-04-07 10:30:00,91.73,92.55,91.46,92.15,142607.0,87.1696,87.9489,86.9131,87.5688,142607.0
2020-04-07 10:35:00,92.02,92.13,91.57,91.62,19189.0,87.4452,87.5498,87.0176,87.0651,19189.0
2020-04-07 10:40:00,91.67,91.67,90.55,90.89,37869.0,87.1126,87.1126,86.0483,86.3714,37869.0
2020-04-07 10:45:00,90.96,91.08,89.8,89.82,41867.0,86.4379,86.552,85.3356,85.3546,41867.0
2020-04-07 10:50:00,89.74,89.75,88.58,88.89,44821.0,85.2786,85.2881,84.1762,84.4708,44821.0
2020-04-07 10:55:00,88.86,90.09,88.84,89.63,84962.0,84.4423,85.6112,84.4233,85.174,84962.0
2020-04-07 11:00:00,89.71,90.33,89.35,90.24,83892.0,85.2501,85.8392,84.908,85.7537,83892.0
2020-04-07 11:05:00,90.24,91.13,90.14,90.81,34521.0,85.7537,86.5995,85.6587,86.2954,34521.0
2020-04-07 11:10:00,90.96,90.96,90.17,90.45,22786.0,86.4379,86.4379,85.6872,85.9533,22786.0
2020-04-07 11:15:00,90.5,90.95,90.35,90.53,81228.0,86.0008,86.4284,85.8582,86.0293,81228.0
2020-04-07 11:20:00,90.53,90.59,89.81,89.87,46284.0,86.0293,86.0863,85.3451,85.4021,46284.0
2020-04-07 11:25:00,89.83,89.83,89.32,89.38,59349.0,85.3641,85.3641,84.8795,84.9365,59349.0
2020-04-07 11:30:00,89.34,89.91,89.22,89.54,22604.0,84.8985,85.4401,84.7844,85.0885,22604.0
2020-04-07 11:35:00,89.54,89.89,89.46,89.89,23387.0,85.0885,85.4211,85.0125,85.4211,23387.0
2020-04-07 11:40:00,89.94,89.96,89.56,89.59,40980.0,85.4686,85.4876,85.1075,85.136,40980.0
2020-04-07 11:45:00,89.59,89.91,89.37,89.38,23347.0,85.136,85.4401,84.927,84.9365,23347.0
2020-04-07 11:50:00,89.38,89.38,88.78,89.06,14008.0,84.9365,84.9365,84.3663,84.6324,14008.0
2020-04-07 11:55:00,89.05,89.47,88.98,89.3,68430.0,84.6229,85.022,84.5564,84.8604,68430.0
2020-04-07 12:00:00,89.39,89.6,89.21,89.42,31529.0,84.946,85.1455,84.7749,84.9745,31529.0
2020-04-07 12:05:00,89.5,90.26,89.5,89.88,21733.0,85.0505,85.7727,85.0505,85.4116,21733.0
2020-04-07 12:10:00,89.86,89.88,89.59,89.83,25133.0,85.3926,85.4116,85.136,85.3641,25133.0
2020-04-07 12:15:00,89.84,90.35,89.75,90.0,55267.0,85.3736,85.8582,85.2881,85.5256,55267.0
2020-04-07 12:20:00,90.09,90.28,89.77,89.81,39749.0,85.6112,85.7917,85.3071,85.3451,39749.0
2020-04-07 12:25:00,89.84,89.89,89.49,89.76,46255.0,85.3736,85.4211,85.041,85.2976,46255.0
2020-04-07 12:30:00,89.77,89.77,89.33,89.37,26310.0,85.3071,85.3071,84.889,84.927,26310.0
2020-04-07 12:35:00,89.32,89.83,89.22,89.42,27438.0,84.8795,85.3641,84.7844,84.9745,27438.0
2020-04-07 12:40:00,89.4,89.52,89.1,89.44,15778.0,84.9555,85.0695,84.6704,84.9935,15778.0
2020-04-07 12:45:00,89.45,89.52,88.99,89.02,16214.0,85.003,85.0695,84.5659,84.5944,16214.0
2020-04-07 12:50:00,88.97,89.12,88.85,89.03,20644.0,84.5469,84.6894,84.4328,84.6039,20644.0
2020-04-07 12:55:00,89.05,89.1,88.71,88.81,17594.0,84.6229,84.6704,84.2998,84.3948,17594.0
2020-04-07 13:00:00,88.92,89.15,88.65,88.67,10916.0,84.4993,84.7179,84.2428,84.2618,10916.0
2020-04-07 13:05:00,88.68,89.02,88.22,88.5,14492.0,84.2713,84.5944,83.8341,84.1002,14492.0
2020-04-07 13:10:00,88.39,88.43,88.19,88.31,25829.0,83.9957,84.0337,83.8056,83.9197,25829.0
2020-04-07 13:15:00,88.28,88.37,88.01,88.1,17050.0,83.8912,83.9767,83.6346,83.7201,17050.0
2020-04-07 13:20:00,88.1,88.34,87.98,88.03,22460.0,83.7201,83.9482,83.6061,83.6536,22460.0
2020-04-07 13:25:00,88.06,88.3,88.0,88.15,16289.0,83.6821,83.9102,83.6251,83.7676,16289.0
2020-04-07 13:30:00,88.17,88.18,87.87,88.09,23345.0,83.7866,83.7961,83.5015,83.7106,23345.0
2020-04-07 13:35:00,88.09,88.11,87.56,87.59,10676.0,83.7106,83.7296,83.207,83.2355,10676.0
2020-04-07 13:40:00,87.51,87.8,87.21,87.69,27045.0,83.1594,83.435,82.8744,83.3305,27045.0
2020-04-07 13:45:00,87.7,87.88,87.56,87.75,19073.0,83.34,83.511,83.207,83.3875,19073.0
2020-04-07 13:50:00,87.7,87.7,86.8,87.64,47496.0,83.34,83.34,82.4847,83.283,47496.0
2020-04-07 13:55:00,87.63,87.89,87.42,87.54,14510.0,83.2735,83.5205,83.0739,83.1879,14510.0
2020-04-07 14:00:00,87.59,87.66,86.85,86.91,34305.0,83.2355,83.302,82.5322,82.5893,34305.0
2020-04-07 14:05:00,86.92,86.96,86.26,86.59,43884.0,82.5988,82.6368,81.9716,82.2852,43884.0
2020-04-07 14:10:00,86.59,86.7,86.36,86.54,41749.0,82.2852,82.3897,82.0666,82.2377,41749.0
2020-04-07 14:15:00,86.54,86.7,86.32,86.45,57928.0,82.2377,82.3897,82.0286,82.1521,57928.0
2020-04-07 14:20:00,86.47,86.51,85.94,86.25,39593.0,82.1711,82.2092,81.6675,81.9621,39593.0
2020-04-07 14:25:00,86.29,86.79,86.13,86.13,54187.0,82.0001,82.4752,81.848,81.848,54187.0
2020-04-07 14:30:00,86.12,86.27,85.85,86.01,36229.0,81.8385,81.9811,81.582,81.734,36229.0
2020-04-07 14:35:00,86.0,86.0,85.29,85.33,26876.0,81.7245,81.7245,81.0498,81.0878,26876.0
2020-04-07 14:40:00,85.32,85.45,85.04,85.28,46845.0,81.0783,81.2018,80.8122,81.0403,46845.0
2020-04-07 14:45:00,85.24,85.83,85.24,85.69,31955.0,81.0023,81.563,81.0023,81.4299,31955.0
2020-04-07 14:50:00,85.67,86.04,85.43,85.44,34246.0,81.4109,81.7625,81.1828,81.1923,34246.0
2020-04-07 14:55:00,85.41,85.64,85.15,85.42,30639.0,81.1638,81.3824,80.9168,81.1733,30639.0
2020-04-07 15:00:00,85.41,86.12,85.35,86.01,37905.0,81.1638,81.8385,81.1068,81.734,37905.0
2020-04-07 15:05:00,85.98,86.38,85.97,86.38,31146.0,81.7055,82.0856,81.696,82.0856,31146.0
2020-04-07 15:10:00,86.33,86.72,86.27,86.6,27773.0,82.0381,82.4087,81.9811,82.2947,27773.0
2020-04-07 15:15:00,86.64,86.69,85.75,85.88,35741.0,82.3327,82.3802,81.4869,81.6105,35741.0
2020-04-07 15:20:00,85.9,85.97,85.32,85.34,23881.0,81.6295,81.696,81.0783,81.0973,23881.0
2020-04-07 15:25:00,85.36,86.08,85.25,85.27,40931.0,81.1163,81.8005,81.0118,81.0308,40931.0
2020-04-07 15:30:00,85.28,86.02,85.03,85.91,39787.0,81.0403,81.7435,80.8027,81.639,39787.0
2020-04-07 15:35:00,86.0,86.32,85.74,85.99,66509.0,81.7245,82.0286,81.4774,81.715,66509.0
2020-04-07 15:40:00,86.0,86.24,85.73,85.88,67275.0,81.7245,81.9526,81.4679,81.6105,67275.0
2020-04-07 15:45:00,85.88,86.21,85.79,86.0,133944.0,81.6105,81.9241,81.5249,81.7245,133944.0
2020-04-07 15:50:00,86.02,86.02,84.69,84.73,164912.0,81.7435,81.7435,80.4796,80.5176,164912.0
2020-04-07 15:55:00,84.64,85.3,84.47,84.86,255165.0,80.4321,81.0593,80.2706,80.6412,255165.0
2020-04-08 09:30:00,85.75,86.78,85.13,85.65,28874.0,81.4869,82.4657,80.8978,81.3919,28874.0
2020-04-08 09:35:00,85.77,86.06,84.7,85.73,21027.0,81.5059,81.7815,80.4891,81.4679,21027.0
2020-04-08 09:40:00,85.95,86.37,85.54,85.82,15380.0,81.677,82.0761,81.2874,81.5535,15380.0
2020-04-08 09:45:00,85.82,86.3,85.53,85.54,28801.0,81.5535,82.0096,81.2779,81.2874,28801.0
2020-04-08 09:50:00,85.53,85.77,85.08,85.24,24758.0,81.2779,81.5059,80.8502,81.0023,24758.0
2020-04-08 09:55:00,85.26,85.33,84.75,84.88,34038.0,81.0213,81.0878,80.5366,80.6602,34038.0
2020-04-08 10:00:00,84.94,85.45,84.89,85.29,20391.0,80.7172,81.2018,80.6697,81.0498,20391.0
2020-04-08 10:05:00,85.37,85.6,84.93,85.18,28561.0,81.1258,81.3444,80.7077,80.9453,28561.0
2020-04-08 10:10:00,85.2,85.61,85.13,85.61,17815.0,80.9643,81.3539,80.8978,81.3539,17815.0
2020-04-08 10:15:00,85.52,85.66,85.25,85.63,12962.0,81.2684,81.4014,81.0118,81.3729,12962.0
2020-04-08 10:20:00,85.6,85.69,85.41,85.54,14070.0,81.3444,81.4299,81.1638,81.2874,14070.0
2020-04-08 10:25:00,85.51,86.74,85.46,86.59,21772.0,81.2589,82.4277,81.2114,82.2852,21772.0
2020-04-08 10:30:00,86.57,86.57,86.23,86.4,16796.0,82.2662,82.2662,81.9431,82.1046,16796.0
2020-04-08 10:35:00,86.34,86.45,86.21,86.21,8920.0,82.0476,82.1521,81.9241,81.9241,8920.0
2020-04-08 10:40:00,86.21,86.3,85.68,85.83,11940.0,81.9241,82.0096,81.4204,81.563,11940.0
2020-04-08 10:45:00,86.01,86.42,85.95,86.36,23190.0,81.734,82.1236,81.677,82.0666,23190.0
2020-04-08 10:50:00,86.3,87.1,86.3,86.96,39341.0,82.0096,82.7698,82.0096,82.6368,39341.0
2020-04-08 10:55:00,86.87,87.26,86.64,87.24,18923.0,82.5513,82.9219,82.3327,82.9029,18923.0
2020-04-08 11:00:00,87.19,87.57,87.18,87.46,28017.0,82.8553,83.2165,82.8458,83.1119,28017.0
2020-04-08 11:05:00,87.6,88.05,87.59,88.01,16150.0,83.245,83.6726,83.2355,83.6346,16150.0
2020-04-08 11:10:00,88.0,88.9,88.0,88.89,32354.0,83.6251,84.4803,83.6251,84.4708,32354.0
2020-04-08 11:15:00,88.88,89.94,88.79,89.79,44970.0,84.4613,85.4686,84.3758,85.3261,44970.0
2020-04-08 11:20:00,89.79,90.34,89.68,90.0,28099.0,85.3261,85.8487,85.2216,85.5256,28099.0
2020-04-08 11:25:00,90.0,90.88,89.88,90.85,30434.0,85.5256,86.3619,85.4116,86.3334,30434.0
2020-04-08 11:30:00,90.8,91.14,90.71,91.08,20199.0,86.2859,86.609,86.2003,86.552,20199.0
2020-04-08 11:35:00,91.08,91.66,91.04,91.62,20960.0,86.552,87.1031,86.5139,87.0651,20960.0
2020-04-08 11:40:00,91.52,91.64,91.11,91.41,20646.0,86.9701,87.0841,86.5805,86.8655,20646.0
2020-04-08 11:45:00,91.43,91.86,91.25,91.54,20711.0,86.8846,87.2932,86.7135,86.9891,20711.0
2020-04-08 11:50:00,91.58,91.65,90.69,90.69,23660.0,87.0271,87.0936,86.1813,86.1813,23660.0
2020-04-08 11:55:00,90.78,90.92,90.53,90.75,14521.0,86.2669,86.3999,86.0293,86.2384,14521.0
2020-04-08 12:00:00,90.79,90.85,90.41,90.42,16250.0,86.2764,86.3334,85.9153,85.9248,16250.0
2020-04-08 12:05:00,90.41,90.59,89.95,90.48,24266.0,85.9153,86.0863,85.4781,85.9818,24266.0
2020-04-08 12:10:00,90.58,90.64,90.27,90.52,12807.0,86.0768,86.1338,85.7822,86.0198,12807.0
2020-04-08 12:15:00,90.49,90.77,90.46,90.66,19800.0,85.9913,86.2574,85.9628,86.1528,19800.0
2020-04-08 12:20:00,90.65,90.67,90.45,90.53,31502.0,86.1433,86.1623,85.9533,86.0293,31502.0
2020-04-08 12:25:00,90.57,90.7,90.33,90.52,48298.0,86.0673,86.1908,85.8392,86.0198,48298.0
2020-04-08 12:30:00,90.57,90.65,90.39,90.56,61133.0,86.0673,86.1433,85.8963,86.0578,61133.0
2020-04-08 12:35:00,90.58,90.69,90.1,90.53,60913.0,86.0768,86.1813,85.6207,86.0293,60913.0
2020-04-08 12:40:00,90.52,90.75,90.34,90.58,42820.0,86.0198,86.2384,85.8487,86.0768,42820.0
2020-04-08 12:45:00,90.6,91.06,90.41,90.76,32456.0,86.0958,86.5329,85.9153,86.2479,32456.0
2020-04-08 12:50:00,90.78,90.94,90.56,90.67,8263.0,86.2669,86.4189,86.0578,86.1623,8263.0
2020-04-08 12:55:00,90.71,90.75,90.32,90.75,14355.0,86.2003,86.2384,85.8297,86.2384,14355.0
2020-04-08 13:00:00,90.76,90.79,90.07,90.07,14797.0,86.2479,86.2764,85.5922,85.5922,14797.0
2020-04-08 13:05:00,90.11,90.2,89.75,90.05,17518.0,85.6302,85.7157,85.2881,85.5732,17518.0
2020-04-08 13:10:00,90.06,90.11,89.9,90.05,17388.0,85.5827,85.6302,85.4306,85.5732,17388.0
2020-04-08 13:15:00,90.0,90.39,90.0,90.36,14446.0,85.5256,85.8963,85.5256,85.8677,14446.0
2020-04-08 13:20:00,90.39,90.66,90.27,90.66,11468.0,85.8963,86.1528,85.7822,86.1528,11468.0
2020-04-08 13:25:00,90.72,90.83,90.29,90.29,17395.0,86.2099,86.3144,85.8012,85.8012,17395.0
2020-04-08 13:30:00,90.32,90.45,90.03,90.03,14172.0,85.8297,85.9533,85.5542,85.5542,14172.0
2020-04-08 13:35:00,90.03,90.03,89.54,89.72,10438.0,85.5542,85.5542,85.0885,85.2596,10438.0
2020-04-08 13:40:00,89.76,90.03,89.56,89.58,8951.0,85.2976,85.5542,85.1075,85.1265,8951.0
2020-04-08 13:45:00,89.71,89.92,89.53,89.55,20581.0,85.2501,85.4496,85.079,85.098,20581.0
2020-04-08 13:50:00,89.59,90.03,89.59,89.95,12464.0,85.136,85.5542,85.136,85.4781,12464.0
2020-04-08 13:55:00,89.92,89.92,89.54,89.76,13938.0,85.4496,85.4496,85.0885,85.2976,13938.0
2020-04-08 14:00:00,89.74,89.88,89.45,89.79,13673.0,85.2786,85.4116,85.003,85.3261,13673.0
2020-04-08 14:05:00,89.8,89.84,89.62,89.76,15672.0,85.3356,85.3736,85.1645,85.2976,15672.0
2020-04-08 14:10:00,89.75,89.94,89.61,89.65,17801.0,85.2881,85.4686,85.155,85.193,17801.0
2020-04-08 14:15:00,89.68,89.82,89.45,89.54,19263.0,85.2216,85.3546,85.003,85.0885,19263.0
2020-04-08 14:20:00,89.6,89.93,89.48,89.87,13488.0,85.1455,85.4591,85.0315,85.4021,13488.0
2020-04-08 14:25:00,89.89,89.97,89.65,89.73,19168.0,85.4211,85.4971,85.193,85.2691,19168.0
2020-04-08 14:30:00,89.71,90.04,89.64,89.9,17818.0,85.2501,85.5637,85.1835,85.4306,17818.0
2020-04-08 14:35:00,89.9,89.93,89.55,89.58,20128.0,85.4306,85.4591,85.098,85.1265,20128.0
2020-04-08 14:40:00,89.56,89.7,89.41,89.41,30733.0,85.1075,85.2406,84.965,84.965,30733.0
2020-04-08 14:45:00,89.37,89.55,89.03,89.06,19740.0,84.927,85.098,84.6039,84.6324,19740.0
2020-04-08 14:50:00,89.07,89.44,89.07,89.43,12461.0,84.6419,84.9935,84.6419,84.984,12461.0
2020-04-08 14:55:00,89.46,89.52,89.31,89.36,16960.0,85.0125,85.0695,84.8699,84.9175,16960.0
2020-04-08 15:00:00,89.36,89.58,89.21,89.39,18854.0,84.9175,85.1265,84.7749,84.946,18854.0
2020-04-08 15:05:00,89.39,89.62,89.33,89.48,48386.0,84.946,85.1645,84.889,85.0315,48386.0
2020-04-08 15:10:00,89.52,89.61,89.01,89.05,22301.0,85.0695,85.155,84.5849,84.6229,22301.0
2020-04-08 15:15:00,89.1,89.38,89.08,89.13,17574.0,84.6704,84.9365,84.6514,84.6989,17574.0
2020-04-08 15:20:00,89.16,89.21,88.65,88.84,42126.0,84.7274,84.7749,84.2428,84.4233,42126.0
2020-04-08 15:25:00,88.87,89.08,88.76,89.0,42315.0,84.4518,84.6514,84.3473,84.5754,42315.0
2020-04-08 15:30:00,88.99,89.32,88.56,88.61,34539.0,84.5659,84.8795,84.1572,84.2047,34539.0
2020-04-08 15:35:00,88.6,88.7,88.44,88.64,25651.0,84.1952,84.2903,84.0432,84.2333,25651.0
2020-04-08 15:40:00,88.65,88.76,88.37,88.67,77657.0,84.2428,84.3473,83.9767,84.2618,77657.0
2020-04-08 15:45:00,88.66,89.03,88.44,89.03,54359.0,84.2523,84.6039,84.0432,84.6039,54359.0
2020-04-08 15:50:00,89.11,89.45,88.89,89.16,115581.0,84.6799,85.003,84.4708,84.7274,115581.0
2020-04-08 15:55:00,89.12,89.25,88.96,89.12,106807.0,84.6894,84.8129,84.5373,84.6894,106807.0
2020-04-09 09:30:00,90.61,91.67,89.21,89.28,62859.0,86.1053,87.1126,84.7749,84.8414,62859.0
2020-04-09 09:35:00,89.3,89.93,89.12,89.84,24961.0,84.8604,85.4591,84.6894,85.3736,24961.0
2020-04-09 09:40:00,89.93,91.25,89.77,91.05,29252.0,85.4591,86.7135,85.3071,86.5234,29252.0
2020-04-09 09:45:00,90.95,91.85,90.78,91.81,36066.0,86.4284,87.2837,86.2669,87.2457,36066.0
2020-04-09 09:50:00,91.8,91.94,91.22,91.26,16167.0,87.2362,87.3692,86.685,86.723,16167.0
2020-04-09 09:55:00,91.34,92.44,91.25,92.19,16683.0,86.799,87.8443,86.7135,87.6068,16683.0
2020-04-09 10:00:00,92.22,92.64,91.98,92.4,19565.0,87.6353,88.0344,87.4072,87.8063,19565.0
2020-04-09 10:05:00,92.38,92.59,91.79,91.87,39241.0,87.7873,87.9869,87.2267,87.3027,39241.0
2020-04-09 10:10:00,91.79,91.8,91.05,91.39,29763.0,87.2267,87.2362,86.5234,86.8465,29763.0
2020-04-09 10:15:00,91.32,91.45,90.58,90.58,23005.0,86.78,86.9036,86.0768,86.0768,23005.0
2020-04-09 10:20:00,90.68,90.78,89.74,90.0,27968.0,86.1718,86.2669,85.2786,85.5256,27968.0
2020-04-09 10:25:00,90.01,90.72,89.8,90.61,55709.0,85.5351,86.2099,85.3356,86.1053,55709.0
2020-04-09 10:30:00,90.7,90.7,89.72,89.93,20646.0,86.1908,86.1908,85.2596,85.4591,20646.0
2020-04-09 10:35:00,89.95,90.52,89.76,90.5,23799.0,85.4781,86.0198,85.2976,86.0008,23799.0
2020-04-09 10:40:00,90.45,90.53,90.05,90.36,24067.0,85.9533,86.0293,85.5732,85.8677,24067.0
2020-04-09 10:45:00,90.32,90.65,90.07,90.07,41149.0,85.8297,86.1433,85.5922,85.5922,41149.0
2020-04-09 10:50:00,90.07,90.16,89.74,89.74,40071.0,85.5922,85.6777,85.2786,85.2786,40071.0
2020-04-09 10:55:00,89.9,90.23,89.75,89.9,12962.0,85.4306,85.7442,85.2881,85.4306,12962.0
2020-04-09 11:00:00,89.92,89.92,89.46,89.46,13340.0,85.4496,85.4496,85.0125,85.0125,13340.0
2020-04-09 11:05:00,89.48,89.61,89.21,89.59,12033.0,85.0315,85.155,84.7749,85.136,12033.0
2020-04-09 11:10:00,89.74,89.74,89.24,89.52,7416.0,85.2786,85.2786,84.8034,85.0695,7416.0
2020-04-09 11:15:00,89.48,89.9,89.3,89.5,13063.0,85.0315,85.4306,84.8604,85.0505,13063.0
2020-04-09 11:20:00,89.54,89.74,89.18,89.45,8868.0,85.0885,85.2786,84.7464,85.003,8868.0
2020-04-09 11:25:00,89.27,89.58,89.14,89.53,8057.0,84.8319,85.1265,84.7084,85.079,8057.0
2020-04-09 11:30:00,89.61,89.82,89.37,89.47,3881.0,85.155,85.3546,84.927,85.022,3881.0
2020-04-09 11:35:00,89.5,90.03,89.37,89.9,8312.0,85.0505,85.5542,84.927,85.4306,8312.0
2020-04-09 11:40:00,89.9,89.98,89.66,89.93,11057.0,85.4306,85.5066,85.2025,85.4591,11057.0
2020-04-09 11:45:00,89.98,90.0,89.74,89.93,29552.0,85.5066,85.5256,85.2786,85.4591,29552.0
2020-04-09 11:50:00,89.93,90.21,89.82,90.03,19969.0,85.4591,85.7252,85.3546,85.5542,19969.0
2020-04-09 11:55:00,90.04,90.2,89.78,90.06,8297.0,85.5637,85.7157,85.3166,85.5827,8297.0
2020-04-09 12:00:00,90.08,90.22,89.9,90.16,24667.0,85.6017,85.7347,85.4306,85.6777,24667.0
2020-04-09 12:05:00,90.09,90.21,89.94,90.12,16588.0,85.6112,85.7252,85.4686,85.6397,16588.0
2020-04-09 12:10:00,90.01,90.11,89.84,89.84,12493.0,85.5351,85.6302,85.3736,85.3736,12493.0
2020-04-09 12:15:00,89.89,90.21,89.86,90.16,9283.0,85.4211,85.7252,85.3926,85.6777,9283.0
2020-04-09 12:20:00,90.2,90.23,90.05,90.13,23362.0,85.7157,85.7442,85.5732,85.6492,23362.0
2020-04-09 12:25:00,90.13,90.15,89.75,89.81,20030.0,85.6492,85.6682,85.2881,85.3451,20030.0
2020-04-09 12:30:00,89.82,90.0,89.56,89.64,10262.0,85.3546,85.5256,85.1075,85.1835,10262.0
2020-04-09 12:35:00,89.68,89.68,89.42,89.48,21280.0,85.2216,85.2216,84.9745,85.0315,21280.0
2020-04-09 12:40:00,89.5,89.59,89.41,89.58,14046.0,85.0505,85.136,84.965,85.1265,14046.0
2020-04-09 12:45:00,89.54,89.85,89.46,89.77,10891.0,85.0885,85.3831,85.0125,85.3071,10891.0
2020-04-09 12:50:00,89.89,90.2,89.84,90.12,14014.0,85.4211,85.7157,85.3736,85.6397,14014.0
2020-04-09 12:55:00,90.11,90.39,90.0,90.17,17772.0,85.6302,85.8963,85.5256,85.6872,17772.0
2020-04-09 13:00:00,90.09,90.4,90.07,90.23,17163.0,85.6112,85.9058,85.5922,85.7442,17163.0
2020-04-09 13:05:00,90.22,90.33,90.12,90.24,14721.0,85.7347,85.8392,85.6397,85.7537,14721.0
2020-04-09 13:10:00,90.26,90.28,90.06,90.15,21000.0,85.7727,85.7917,85.5827,85.6682,21000.0
2020-04-09 13:15:00,90.2,90.23,90.02,90.14,13968.0,85.7157,85.7442,85.5447,85.6587,13968.0
2020-04-09 13:20:00,90.14,90.15,89.6,89.61,17790.0,85.6587,85.6682,85.1455,85.155,17790.0
2020-04-09 13:25:00,89.57,89.87,89.46,89.86,16784.0,85.117,85.4021,85.0125,85.3926,16784.0
2020-04-09 13:30:00,89.89,90.04,89.74,89.89,14902.0,85.4211,85.5637,85.2786,85.4211,14902.0
2020-04-09 13:35:00,89.93,89.99,89.27,89.4,30597.0,85.4591,85.5161,84.8319,84.9555,30597.0
2020-04-09 13:40:00,89.38,89.65,89.38,89.52,8731.0,84.9365,85.193,84.9365,85.0695,8731.0
2020-04-09 13:45:00,89.55,89.55,89.05,89.08,20418.0,85.098,85.098,84.6229,84.6514,20418.0
2020-04-09 13:50:00,89.03,89.41,88.76,89.31,19661.0,84.6039,84.965,84.3473,84.8699,19661.0
2020-04-09 13:55:00,89.35,89.58,89.17,89.53,21744.0,84.908,85.1265,84.7369,85.079,21744.0
2020-04-09 14:00:00,89.52,89.56,88.92,88.92,19757.0,85.0695,85.1075,84.4993,84.4993,19757.0
2020-04-09 14:05:00,88.93,89.04,88.66,88.96,16545.0,84.5088,84.6134,84.2523,84.5373,16545.0
2020-04-09 14:10:00,89.05,89.33,89.04,89.08,19332.0,84.6229,84.889,84.6134,84.6514,19332.0
2020-04-09 14:15:00,89.08,89.25,88.92,89.1,21328.0,84.6514,84.8129,84.4993,84.6704,21328.0
2020-04-09 14:20:00,89.1,89.11,88.3,88.93,56849.0,84.6704,84.6799,83.9102,84.5088,56849.0
2020-04-09 14:25:00,89.01,89.01,88.54,88.57,10269.0,84.5849,84.5849,84.1382,84.1667,10269.0
2020-04-09 14:30:00,88.54,89.34,88.54,89.01,24717.0,84.1382,84.8985,84.1382,84.5849,24717.0
2020-04-09 14:35:00,88.97,89.14,88.83,89.14,14961.0,84.5469,84.7084,84.4138,84.7084,14961.0
2020-04-09 14:40:00,89.15,89.3,88.87,89.16,15498.0,84.7179,84.8604,84.4518,84.7274,15498.0
2020-04-09 14:45:00,89.22,89.23,88.49,88.61,18874.0,84.7844,84.7939,84.0907,84.2047,18874.0
2020-04-09 14:50:00,88.66,88.73,88.0,88.05,58718.0,84.2523,84.3188,83.6251,83.6726,58718.0
2020-04-09 14:55:00,88.01,88.6,87.89,88.6,34830.0,83.6346,84.1952,83.5205,84.1952,34830.0
2020-04-09 15:00:00,88.6,88.69,88.38,88.41,18730.0,84.1952,84.2808,83.9862,84.0147,18730.0
2020-04-09 15:05:00,88.5,88.96,88.34,88.95,38046.0,84.1002,84.5373,83.9482,84.5278,38046.0
2020-04-09 15:10:00,88.95,89.12,88.72,88.99,14879.0,84.5278,84.6894,84.3093,84.5659,14879.0
2020-04-09 15:15:00,89.02,89.21,88.73,88.9,15968.0,84.5944,84.7749,84.3188,84.4803,15968.0
2020-04-09 15:20:00,88.99,88.99,88.54,88.54,12953.0,84.5659,84.5659,84.1382,84.1382,12953.0
2020-04-09 15:25:00,88.57,88.94,88.52,88.94,18067.0,84.1667,84.5183,84.1192,84.5183,18067.0
2020-04-09 15:30:00,88.93,89.43,88.93,89.38,21703.0,84.5088,84.984,84.5088,84.9365,21703.0
2020-04-09 15:35:00,89.3,89.49,89.08,89.45,20673.0,84.8604,85.041,84.6514,85.003,20673.0
2020-04-09 15:40:00,89.5,89.63,89.27,89.4,13283.0,85.0505,85.174,84.8319,84.9555,13283.0
2020-04-09 15:45:00,89.41,89.45,88.77,88.83,66495.0,84.965,85.003,84.3568,84.4138,66495.0
2020-04-09 15:50:00,88.8,89.08,88.64,88.83,77754.0,84.3853,84.6514,84.2333,84.4138,77754.0
2020-04-09 15:55:00,88.85,88.85,88.32,88.74,158549.0,84.4328,84.4328,83.9292,84.3283,158549.0
2020-04-13 09:30:00,89.02,89.02,86.27,86.66,45470.0,84.5944,84.5944,81.9811,82.3517,45470.0
2020-04-13 09:35:00,86.59,87.43,86.38,87.01,23865.0,82.2852,83.0834,82.0856,82.6843,23865.0
2020-04-13 09:40:00,87.23,87.31,86.58,86.78,22565.0,82.8934,82.9694,82.2757,82.4657,22565.0
2020-04-13 09:45:00,86.87,86.87,85.82,85.97,19399.0,82.5513,82.5513,81.5535,81.696,19399.0
2020-04-13 09:50:00,85.95,86.48,85.76,86.04,17469.0,81.677,82.1806,81.4964,81.7625,17469.0
2020-04-13 09:55:00,86.36,86.53,85.74,86.03,16510.0,82.0666,82.2282,81.4774,81.753,16510.0
2020-04-13 10:00:00,85.86,86.07,85.58,85.82,18658.0,81.5915,81.791,81.3254,81.5535,18658.0
2020-04-13 10:05:00,85.9,86.09,85.82,86.01,13410.0,81.6295,81.81,81.5535,81.734,13410.0
2020-04-13 10:10:00,86.04,86.11,85.67,85.68,19292.0,81.7625,81.829,81.4109,81.4204,19292.0
2020-04-13 10:15:00,85.74,85.78,85.44,85.77,20218.0,81.4774,81.5154,81.1923,81.5059,20218.0
2020-04-13 10:20:00,85.79,85.84,85.1,85.28,33952.0,81.5249,81.5725,80.8692,81.0403,33952.0
2020-04-13 10:25:00,85.19,85.6,85.19,85.52,25585.0,80.9548,81.3444,80.9548,81.2684,25585.0
2020-04-13 10:30:00,85.44,85.92,85.32,85.75,17138.0,81.1923,81.6485,81.0783,81.4869,17138.0
2020-04-13 10:35:00,85.79,85.79,85.45,85.48,19926.0,81.5249,81.5249,81.2018,81.2304,19926.0
2020-04-13 10:40:00,85.53,85.77,85.45,85.56,32762.0,81.2779,81.5059,81.2018,81.3064,32762.0
2020-04-13 10:45:00,85.62,85.79,85.55,85.63,14462.0,81.3634,81.5249,81.2969,81.3729,14462.0
2020-04-13 10:50:00,85.52,85.78,85.48,85.59,9947.0,81.2684,81.5154,81.2304,81.3349,9947.0
2020-04-13 10:55:00,85.65,85.75,85.51,85.69,15141.0,81.3919,81.4869,81.2589,81.4299,15141.0
2020-04-13 11:00:00,85.7,85.95,85.6,85.77,32044.0,81.4394,81.677,81.3444,81.5059,32044.0
2020-04-13 11:05:00,85.67,85.69,85.15,85.3,17806.0,81.4109,81.4299,80.9168,81.0593,17806.0
2020-04-13 11:10:00,85.33,85.71,85.33,85.52,15406.0,81.0878,81.4489,81.0878,81.2684,15406.0
2020-04-13 11:15:00,85.55,85.79,85.44,85.76,11106.0,81.2969,81.5249,81.1923,81.4964,11106.0
2020-04-13 11:20:00,85.72,85.81,85.63,85.8,5893.0,81.4584,81.544,81.3729,81.5344,5893.0
2020-04-13 11:25:00,85.77,86.06,85.69,85.91,21765.0,81.5059,81.7815,81.4299,81.639,21765.0
2020-04-13 11:30:00,85.79,85.94,85.57,85.7,12085.0,81.5249,81.6675,81.3159,81.4394,12085.0
2020-04-13 11:35:00,85.61,85.77,85.54,85.55,19979.0,81.3539,81.5059,81.2874,81.2969,19979.0
2020-04-13 11:40:00,85.5,85.66,85.41,85.41,18003.0,81.2494,81.4014,81.1638,81.1638,18003.0
2020-04-13 11:45:00,85.37,85.63,85.27,85.6,25328.0,81.1258,81.3729,81.0308,81.3444,25328.0
2020-04-13 11:50:00,85.6,85.77,85.53,85.71,20019.0,81.3444,81.5059,81.2779,81.4489,20019.0
2020-04-13 11:55:00,85.69,86.04,85.64,85.83,18468.0,81.4299,81.7625,81.3824,81.563,18468.0
2020-04-13 12:00:00,85.84,86.41,85.8,86.36,11783.0,81.5725,82.1141,81.5344,82.0666,11783.0
2020-04-13 12:05:00,86.33,86.6,86.33,86.5,13244.0,82.0381,82.2947,82.0381,82.1996,13244.0
2020-04-13 12:10:00,86.54,86.72,86.46,86.7,10458.0,82.2377,82.4087,82.1616,82.3897,10458.0
2020-04-13 12:15:00,86.78,87.11,86.71,87.06,26241.0,82.4657,82.7793,82.3992,82.7318,26241.0
2020-04-13 12:20:00,87.09,87.15,86.81,86.88,18274.0,82.7603,82.8173,82.4942,82.5608,18274.0
2020-04-13 12:25:00,86.85,86.92,86.54,86.64,13042.0,82.5322,82.5988,82.2377,82.3327,13042.0
2020-04-13 12:30:00,86.57,86.59,86.29,86.31,10210.0,82.2662,82.2852,82.0001,82.0191,10210.0
2020-04-13 12:35:00,86.33,86.46,85.91,86.0,11597.0,82.0381,82.1616,81.639,81.7245,11597.0
2020-04-13 12:40:00,86.0,86.16,85.92,85.93,20201.0,81.7245,81.8766,81.6485,81.658,20201.0
2020-04-13 12:45:00,85.95,86.23,85.94,86.21,8647.0,81.677,81.9431,81.6675,81.9241,8647.0
2020-04-13 12:50:00,86.12,86.24,85.94,85.99,9895.0,81.8385,81.9526,81.6675,81.715,9895.0
2020-04-13 12:55:00,85.97,86.13,85.86,85.99,6469.0,81.696,81.848,81.5915,81.715,6469.0
2020-04-13 13:00:00,85.98,86.11,85.92,86.06,19201.0,81.7055,81.829,81.6485,81.7815,19201.0
2020-04-13 13:05:00,86.06,86.44,86.06,86.44,10493.0,81.7815,82.1426,81.7815,82.1426,10493.0
2020-04-13 13:10:00,86.49,86.5,86.04,86.07,4499.0,82.1901,82.1996,81.7625,81.791,4499.0
2020-04-13 13:15:00,86.13,86.3,86.06,86.3,9146.0,81.848,82.0096,81.7815,82.0096,9146.0
2020-04-13 13:20:00,86.26,86.45,86.24,86.24,22659.0,81.9716,82.1521,81.9526,81.9526,22659.0
2020-04-13 13:25:00,86.25,86.42,86.23,86.38,14216.0,81.9621,82.1236,81.9431,82.0856,14216.0
2020-04-13 13:30:00,86.33,86.74,86.33,86.44,21059.0,82.0381,82.4277,82.0381,82.1426,21059.0
2020-04-13 13:35:00,86.52,86.84,86.48,86.8,23753.0,82.2187,82.5227,82.1806,82.4847,23753.0
2020-04-13 13:40:00,86.79,86.93,86.69,86.8,38684.0,82.4752,82.6083,82.3802,82.4847,38684.0
2020-04-13 13:45:00,86.78,86.81,86.12,86.2,15724.0,82.4657,82.4942,81.8385,81.9146,15724.0
2020-04-13 13:50:00,86.25,86.46,86.2,86.38,11328.0,81.9621,82.1616,81.9146,82.0856,11328.0
2020-04-13 13:55:00,86.34,86.46,86.0,86.05,9959.0,82.0476,82.1616,81.7245,81.772,9959.0
2020-04-13 14:00:00,86.05,86.18,85.87,86.16,24453.0,81.772,81.8956,81.601,81.8766,24453.0
2020-04-13 14:05:00,86.03,86.28,85.96,86.0,11303.0,81.753,81.9906,81.6865,81.7245,11303.0
2020-04-13 14:10:00,86.01,86.08,85.66,85.67,27063.0,81.734,81.8005,81.4014,81.4109,27063.0
2020-04-13 14:15:00,85.67,86.04,85.59,86.03,8019.0,81.4109,81.7625,81.3349,81.753,8019.0
2020-04-13 14:20:00,86.09,86.11,85.93,86.11,13471.0,81.81,81.829,81.658,81.829,13471.0
2020-04-13 14:25:00,86.14,86.42,86.08,86.42,17144.0,81.8575,82.1236,81.8005,82.1236,17144.0
2020-04-13 14:30:00,86.45,86.45,86.18,86.25,12243.0,82.1521,82.1521,81.8956,81.9621,12243.0
2020-04-13 14:35:00,86.24,86.45,86.09,86.3,8080.0,81.9526,82.1521,81.81,82.0096,8080.0
2020-04-13 14:40:00,86.3,86.3,85.97,85.98,9331.0,82.0096,82.0096,81.696,81.7055,9331.0
2020-04-13 14:45:00,85.97,86.44,85.91,86.18,11451.0,81.696,82.1426,81.639,81.8956,11451.0
2020-04-13 14:50:00,86.17,86.35,86.04,86.25,16131.0,81.8861,82.0571,81.7625,81.9621,16131.0
2020-04-13 14:55:00,86.19,86.41,86.05,86.41,10411.0,81.9051,82.1141,81.772,82.1141,10411.0
2020-04-13 15:00:00,86.38,86.39,86.07,86.12,10601.0,82.0856,82.0951,81.791,81.8385,10601.0
2020-04-13 15:05:00,86.19,86.41,86.14,86.31,13949.0,81.9051,82.1141,81.8575,82.0191,13949.0
2020-04-13 15:10:00,86.31,86.58,86.31,86.51,8825.0,82.0191,82.2757,82.0191,82.2092,8825.0
2020-04-13 15:15:00,86.48,86.86,86.34,86.86,12355.0,82.1806,82.5418,82.0476,82.5418,12355.0
2020-04-13 15:20:00,86.81,86.93,86.51,86.71,19434.0,82.4942,82.6083,82.2092,82.3992,19434.0
2020-04-13 15:25:00,86.62,86.69,86.52,86.69,10908.0,82.3137,82.3802,82.2187,82.3802,10908.0
2020-04-13 15:30:00,86.7,86.93,86.6,86.88,14878.0,82.3897,82.6083,82.2947,82.5608,14878.0
2020-04-13 15:35:00,86.85,86.98,86.79,86.95,14542.0,82.5322,82.6558,82.4752,82.6273,14542.0
2020-04-13 15:40:00,86.97,87.1,86.84,87.05,26043.0,82.6463,82.7698,82.5227,82.7223,26043.0
2020-04-13 15:45:00,87.08,87.08,86.5,86.84,68128.0,82.7508,82.7508,82.1996,82.5227,68128.0
2020-04-13 15:50:00,86.79,87.09,86.46,86.99,72536.0,82.4752,82.7603,82.1616,82.6653,72536.0
2020-04-13 15:55:00,86.99,87.24,86.72,86.99,117431.0,82.6653,82.9029,82.4087,82.6653,117431.0
2020-04-14 09:30:00,88.51,89.17,88.34,89.17,47771.0,84.1097,84.7369,83.9482,84.7369,47771.0
2020-04-14 09:35:00,89.08,89.76,88.9,89.68,19631.0,84.6514,85.2976,84.4803,85.2216,19631.0
2020-04-14 09:40:00,89.56,89.75,89.02,89.58,21044.0,85.1075,85.2881,84.5944,85.1265,21044.0
2020-04-14 09:45:00,89.58,89.81,89.5,89.61,12428.0,85.1265,85.3451,85.0505,85.155,12428.0
2020-04-14 09:50:00,89.69,89.91,89.48,89.48,27338.0,85.2311,85.4401,85.0315,85.0315,27338.0
2020-04-14 09:55:00,89.54,89.68,89.15,89.28,25842.0,85.0885,85.2216,84.7179,84.8414,25842.0
2020-04-14 10:00:00,89.28,89.32,88.68,88.69,31781.0,84.8414,84.8795,84.2713,84.2808,31781.0
2020-04-14 10:05:00,88.73,89.29,88.52,89.14,20718.0,84.3188,84.8509,84.1192,84.7084,20718.0
2020-04-14 10:10:00,89.12,89.77,88.98,89.5,24774.0,84.6894,85.3071,84.5564,85.0505,24774.0
2020-04-14 10:15:00,89.56,90.1,89.56,89.79,15822.0,85.1075,85.6207,85.1075,85.3261,15822.0
2020-04-14 10:20:00,89.86,89.95,89.7,89.84,12589.0,85.3926,85.4781,85.2406,85.3736,12589.0
2020-04-14 10:25:00,89.83,89.83,89.2,89.42,13142.0,85.3641,85.3641,84.7654,84.9745,13142.0
2020-04-14 10:30:00,89.42,89.43,89.08,89.08,10167.0,84.9745,84.984,84.6514,84.6514,10167.0
2020-04-14 10:35:00,89.08,89.26,88.87,89.1,10935.0,84.6514,84.8224,84.4518,84.6704,10935.0
2020-04-14 10:40:00,89.14,89.57,88.99,89.56,9758.0,84.7084,85.117,84.5659,85.1075,9758.0
2020-04-14 10:45:00,89.59,90.27,89.57,90.04,20640.0,85.136,85.7822,85.117,85.5637,20640.0
2020-04-14 10:50:00,90.14,90.14,89.74,89.81,36107.0,85.6587,85.6587,85.2786,85.3451,36107.0
2020-04-14 10:55:00,89.81,89.85,89.58,89.71,8330.0,85.3451,85.3831,85.1265,85.2501,8330.0
2020-04-14 11:00:00,89.65,90.08,89.55,89.59,12449.0,85.193,85.6017,85.098,85.136,12449.0
2020-04-14 11:05:00,89.67,89.79,89.48,89.79,31118.0,85.2121,85.3261,85.0315,85.3261,31118.0
2020-04-14 11:10:00,89.85,89.99,89.51,89.73,13255.0,85.3831,85.5161,85.06,85.2691,13255.0
2020-04-14 11:15:00,89.64,90.05,89.48,89.48,12575.0,85.1835,85.5732,85.0315,85.0315,12575.0
2020-04-14 11:20:00,89.54,89.9,89.46,89.9,13079.0,85.0885,85.4306,85.0125,85.4306,13079.0
2020-04-14 11:25:00,89.92,90.0,89.36,89.41,18998.0,85.4496,85.5256,84.9175,84.965,18998.0
2020-04-14 11:30:00,89.46,89.74,89.43,89.68,10895.0,85.0125,85.2786,84.984,85.2216,10895.0
2020-04-14 11:35:00,89.7,89.89,89.58,89.72,6605.0,85.2406,85.4211,85.1265,85.2596,6605.0
2020-04-14 11:40:00,89.76,89.81,89.63,89.72,5439.0,85.2976,85.3451,85.174,85.2596,5439.0
2020-04-14 11:45:00,89.77,89.82,89.5,89.62,5579.0,85.3071,85.3546,85.0505,85.1645,5579.0
2020-04-14 11:50:00,89.63,89.7,89.47,89.5,6477.0,85.174,85.2406,85.022,85.0505,6477.0
2020-04-14 11:55:00,89.49,89.49,89.19,89.29,8642.0,85.041,85.041,84.7559,84.8509,8642.0
2020-04-14 12:00:00,89.34,89.67,89.29,89.6,58762.0,84.8985,85.2121,84.8509,85.1455,58762.0
2020-04-14 12:05:00,89.63,89.75,89.45,89.75,24758.0,85.174,85.2881,85.003,85.2881,24758.0
2020-04-14 12:10:00,89.75,89.77,89.6,89.67,4228.0,85.2881,85.3071,85.1455,85.2121,4228.0
2020-04-14 12:15:00,89.72,90.12,89.66,90.11,11389.0,85.2596,85.6397,85.2025,85.6302,11389.0
2020-04-14 12:20:00,90.13,90.25,89.95,90.13,8362.0,85.6492,85.7632,85.4781,85.6492,8362.0
2020-04-14 12:25:00,90.22,90.47,90.09,90.36,26310.0,85.7347,85.9723,85.6112,85.8677,26310.0
2020-04-14 12:30:00,90.45,90.62,90.41,90.49,10725.0,85.9533,86.1148,85.9153,85.9913,10725.0
2020-04-14 12:35:00,90.5,90.75,90.5,90.58,20285.0,86.0008,86.2384,86.0008,86.0768,20285.0
2020-04-14 12:40:00,90.6,90.73,90.44,90.46,10619.0,86.0958,86.2194,85.9438,85.9628,10619.0
2020-04-14 12:45:00,90.5,90.64,90.4,90.51,14008.0,86.0008,86.1338,85.9058,86.0103,14008.0
2020-04-14 12:50:00,90.58,90.68,90.5,90.6,9940.0,86.0768,86.1718,86.0008,86.0958,9940.0
2020-04-14 12:55:00,90.56,90.75,90.52,90.63,9651.0,86.0578,86.2384,86.0198,86.1243,9651.0
2020-04-14 13:00:00,90.62,90.7,90.54,90.55,10994.0,86.1148,86.1908,86.0388,86.0483,10994.0
2020-04-14 13:05:00,90.53,90.88,90.52,90.63,11048.0,86.0293,86.3619,86.0198,86.1243,11048.0
2020-04-14 13:10:00,90.67,90.75,90.58,90.73,12501.0,86.1623,86.2384,86.0768,86.2194,12501.0
2020-04-14 13:15:00,90.71,90.89,90.68,90.8,14338.0,86.2003,86.3714,86.1718,86.2859,14338.0
2020-04-14 13:20:00,90.81,91.02,90.81,91.02,21641.0,86.2954,86.4949,86.2954,86.4949,21641.0
2020-04-14 13:25:00,90.98,91.11,90.78,90.86,16414.0,86.4569,86.5805,86.2669,86.3429,16414.0
2020-04-14 13:30:00,90.87,91.14,90.86,91.02,17835.0,86.3524,86.609,86.3429,86.4949,17835.0
2020-04-14 13:35:00,90.99,91.09,90.87,91.09,13754.0,86.4664,86.5615,86.3524,86.5615,13754.0
2020-04-14 13:40:00,91.14,91.36,91.07,91.09,15172.0,86.609,86.818,86.5425,86.5615,15172.0
2020-04-14 13:45:00,91.16,91.36,91.12,91.3,18021.0,86.628,86.818,86.59,86.761,18021.0
2020-04-14 13:50:00,91.32,91.33,91.14,91.21,11001.0,86.78,86.7895,86.609,86.6755,11001.0
2020-04-14 13:55:00,91.23,91.28,91.02,91.09,12344.0,86.6945,86.742,86.4949,86.5615,12344.0
2020-04-14 14:00:00,91.03,91.08,90.89,91.02,20342.0,86.5044,86.552,86.3714,86.4949,20342.0
2020-04-14 14:05:00,90.99,91.06,90.76,90.84,16104.0,86.4664,86.5329,86.2479,86.3239,16104.0
2020-04-14 14:10:00,90.87,90.97,90.8,90.87,9271.0,86.3524,86.4474,86.2859,86.3524,9271.0
2020-04-14 14:15:00,90.92,91.05,90.85,90.99,8105.0,86.3999,86.5234,86.3334,86.4664,8105.0
2020-04-14 14:20:00,90.99,91.14,90.89,90.89,20515.0,86.4664,86.609,86.3714,86.3714,20515.0
2020-04-14 14:25:00,90.87,91.02,90.49,90.63,37325.0,86.3524,86.4949,85.9913,86.1243,37325.0
2020-04-14 14:30:00,90.64,90.72,90.29,90.33,51042.0,86.1338,86.2099,85.8012,85.8392,51042.0
2020-04-14 14:35:00,90.28,90.55,90.26,90.54,21610.0,85.7917,86.0483,85.7727,86.0388,21610.0
2020-04-14 14:40:00,90.57,90.74,90.54,90.71,11163.0,86.0673,86.2289,86.0388,86.2003,11163.0
2020-04-14 14:45:00,90.75,90.79,90.59,90.64,8482.0,86.2384,86.2764,86.0863,86.1338,8482.0
2020-04-14 14:50:00,90.77,90.92,90.71,90.82,64440.0,86.2574,86.3999,86.2003,86.3049,64440.0
2020-04-14 14:55:00,90.8,91.0,90.8,90.93,9067.0,86.2859,86.4759,86.2859,86.4094,9067.0
2020-04-14 15:00:00,90.91,90.91,90.59,90.69,11136.0,86.3904,86.3904,86.0863,86.1813,11136.0
2020-04-14 15:05:00,90.67,90.82,90.64,90.77,30438.0,86.1623,86.3049,86.1338,86.2574,30438.0
2020-04-14 15:10:00,90.76,90.78,90.42,90.5,27009.0,86.2479,86.2669,85.9248,86.0008,27009.0
2020-04-14 15:15:00,90.45,90.46,90.1,90.36,19726.0,85.9533,85.9628,85.6207,85.8677,19726.0
2020-04-14 15:20:00,90.34,90.52,90.25,90.51,12359.0,85.8487,86.0198,85.7632,86.0103,12359.0
2020-04-14 15:25:00,90.52,90.92,90.52,90.92,33785.0,86.0198,86.3999,86.0198,86.3999,33785.0
2020-04-14 15:30:00,90.89,91.02,90.84,90.84,40876.0,86.3714,86.4949,86.3239,86.3239,40876.0
2020-04-14 15:35:00,90.8,91.0,90.79,90.98,17339.0,86.2859,86.4759,86.2764,86.4569,17339.0
2020-04-14 15:40:00,91.0,91.01,90.71,90.8,25119.0,86.4759,86.4854,86.2003,86.2859,25119.0
2020-04-14 15:45:00,90.77,91.01,90.73,90.94,26066.0,86.2574,86.4854,86.2194,86.4189,26066.0
2020-04-14 15:50:00,90.96,91.02,90.82,90.97,106838.0,86.4379,86.4949,86.3049,86.4474,106838.0
2020-04-14 15:55:00,90.97,91.01,90.85,90.92,159608.0,86.4474,86.4854,86.3334,86.3999,159608.0
2020-04-15 09:30:00,86.47,87.62,86.4,86.9,58341.0,82.1711,83.264,82.1046,82.5798,58341.0
2020-04-15 09:35:00,86.89,88.11,86.89,87.82,12951.0,82.5703,83.7296,82.5703,83.454,12951.0
2020-04-15 09:40:00,87.75,88.56,87.71,88.42,28311.0,83.3875,84.1572,83.3495,84.0242,28311.0
2020-04-15 09:45:00,88.34,88.89,88.11,88.16,60909.0,83.9482,84.4708,83.7296,83.7771,60909.0
2020-04-15 09:50:00,88.14,88.28,87.34,87.34,20638.0,83.7581,83.8912,82.9979,82.9979,20638.0
2020-04-15 09:55:00,87.31,87.44,87.14,87.34,45105.0,82.9694,83.0929,82.8078,82.9979,45105.0
2020-04-15 10:00:00,87.34,87.37,86.7,86.86,24601.0,82.9979,83.0264,82.3897,82.5418,24601.0
2020-04-15 10:05:00,86.88,87.37,86.88,87.04,15003.0,82.5608,83.0264,82.5608,82.7128,15003.0
2020-04-15 10:10:00,86.98,87.16,86.82,87.0,24957.0,82.6558,82.8268,82.5037,82.6748,24957.0
2020-04-15 10:15:00,86.89,87.04,86.7,86.78,34269.0,82.5703,82.7128,82.3897,82.4657,34269.0
2020-04-15 10:20:00,86.76,87.02,86.73,86.78,10579.0,82.4467,82.6938,82.4182,82.4657,10579.0
2020-04-15 10:25:00,86.74,86.99,86.53,86.99,16679.0,82.4277,82.6653,82.2282,82.6653,16679.0
2020-04-15 10:30:00,86.98,87.12,86.83,87.07,9877.0,82.6558,82.7888,82.5132,82.7413,9877.0
2020-04-15 10:35:00,87.1,87.23,86.85,86.99,13654.0,82.7698,82.8934,82.5322,82.6653,13654.0
2020-04-15 10:40:00,87.03,87.42,86.96,87.18,35395.0,82.7033,83.0739,82.6368,82.8458,35395.0
2020-04-15 10:45:00,87.21,87.31,87.13,87.27,11290.0,82.8744,82.9694,82.7983,82.9314,11290.0
2020-04-15 10:50:00,87.2,87.32,87.1,87.18,9182.0,82.8648,82.9789,82.7698,82.8458,9182.0
2020-04-15 10:55:00,87.19,87.42,87.06,87.09,18231.0,82.8553,83.0739,82.7318,82.7603,18231.0
2020-04-15 11:00:00,87.09,87.15,86.88,87.0,11867.0,82.7603,82.8173,82.5608,82.6748,11867.0
2020-04-15 11:05:00,87.07,87.07,86.8,86.8,41631.0,82.7413,82.7413,82.4847,82.4847,41631.0
2020-04-15 11:10:00,86.85,86.86,86.52,86.67,27807.0,82.5322,82.5418,82.2187,82.3612,27807.0
2020-04-15 11:15:00,86.69,86.89,86.58,86.72,24849.0,82.3802,82.5703,82.2757,82.4087,24849.0
2020-04-15 11:20:00,86.72,86.89,86.67,86.74,14808.0,82.4087,82.5703,82.3612,82.4277,14808.0
2020-04-15 11:25:00,86.73,86.96,86.72,86.77,27543.0,82.4182,82.6368,82.4087,82.4562,27543.0
2020-04-15 11:30:00,86.76,87.1,86.7,87.09,17091.0,82.4467,82.7698,82.3897,82.7603,17091.0
2020-04-15 11:35:00,87.06,87.27,86.76,86.8,9453.0,82.7318,82.9314,82.4467,82.4847,9453.0
2020-04-15 11:40:00,86.72,86.76,86.33,86.34,7186.0,82.4087,82.4467,82.0381,82.0476,7186.0
2020-04-15 11:45:00,86.29,86.42,86.2,86.24,6463.0,82.0001,82.1236,81.9146,81.9526,6463.0
2020-04-15 11:50:00,86.28,86.49,86.27,86.39,5732.0,81.9906,82.1901,81.9811,82.0951,5732.0
2020-04-15 11:55:00,86.34,86.59,86.34,86.45,7653.0,82.0476,82.2852,82.0476,82.1521,7653.0
2020-04-15 12:00:00,86.48,86.62,86.4,86.6,3111.0,82.1806,82.3137,82.1046,82.2947,3111.0
2020-04-15 12:05:00,86.57,86.63,86.53,86.58,3214.0,82.2662,82.3232,82.2282,82.2757,3214.0
2020-04-15 12:10:00,86.63,86.95,86.58,86.95,6175.0,82.3232,82.6273,82.2757,82.6273,6175.0
2020-04-15 12:15:00,86.94,87.27,86.94,87.17,31423.0,82.6178,82.9314,82.6178,82.8363,31423.0
2020-04-15 12:20:00,87.2,87.42,87.2,87.42,36331.0,82.8648,83.0739,82.8648,83.0739,36331.0
2020-04-15 12:25:00,87.43,87.62,87.11,87.42,43546.0,83.0834,83.264,82.7793,83.0739,43546.0
2020-04-15 12:30:00,87.41,87.59,87.21,87.36,13257.0,83.0644,83.2355,82.8744,83.0169,13257.0
2020-04-15 12:35:00,87.34,87.43,86.97,86.97,26124.0,82.9979,83.0834,82.6463,82.6463,26124.0
2020-04-15 12:40:00,86.98,87.53,86.9,87.53,15502.0,82.6558,83.1784,82.5798,83.1784,15502.0
2020-04-15 12:45:00,87.52,87.59,87.46,87.55,7785.0,83.1689,83.2355,83.1119,83.1974,7785.0
2020-04-15 12:50:00,87.59,87.78,87.55,87.69,4348.0,83.2355,83.416,83.1974,83.3305,4348.0
2020-04-15 12:55:00,87.69,87.87,87.66,87.72,5930.0,83.3305,83.5015,83.302,83.359,5930.0
2020-04-15 13:00:00,87.67,87.76,87.64,87.69,8920.0,83.3115,83.397,83.283,83.3305,8920.0
2020-04-15 13:05:00,87.66,87.86,87.56,87.86,5398.0,83.302,83.492,83.207,83.492,5398.0
2020-04-15 13:10:00,87.95,88.01,87.88,88.01,2152.0,83.5776,83.6346,83.511,83.6346,2152.0
2020-04-15 13:15:00,88.02,88.36,88.02,88.36,4813.0,83.6441,83.9672,83.6441,83.9672,4813.0
2020-04-15 13:20:00,88.37,88.37,88.18,88.33,5180.0,83.9767,83.9767,83.7961,83.9387,5180.0
2020-04-15 13:25:00,88.37,88.38,88.12,88.32,8145.0,83.9767,83.9862,83.7391,83.9292,8145.0
2020-04-15 13:30:00,88.33,88.33,88.14,88.18,5743.0,83.9387,83.9387,83.7581,83.7961,5743.0
2020-04-15 13:35:00,88.27,88.28,87.95,88.05,6790.0,83.8817,83.8912,83.5776,83.6726,6790.0
2020-04-15 13:40:00,87.95,88.06,87.85,87.86,7100.0,83.5776,83.6821,83.4825,83.492,7100.0
2020-04-15 13:45:00,87.86,88.05,87.82,88.02,6243.0,83.492,83.6726,83.454,83.6441,6243.0
2020-04-15 13:50:00,88.04,88.13,88.0,88.05,9209.0,83.6631,83.7486,83.6251,83.6726,9209.0
2020-04-15 13:55:00,88.1,88.2,88.04,88.19,4248.0,83.7201,83.8151,83.6631,83.8056,4248.0
2020-04-15 14:00:00,88.19,88.69,88.18,88.63,8855.0,83.8056,84.2808,83.7961,84.2238,8855.0
2020-04-15 14:05:00,88.68,88.7,88.35,88.4,9346.0,84.2713,84.2903,83.9577,84.0052,9346.0
2020-04-15 14:10:00,88.46,88.68,88.45,88.68,6784.0,84.0622,84.2713,84.0527,84.2713,6784.0
2020-04-15 14:15:00,88.66,88.87,88.5,88.77,16497.0,84.2523,84.4518,84.1002,84.3568,16497.0
2020-04-15 14:20:00,88.73,88.96,88.72,88.85,11669.0,84.3188,84.5373,84.3093,84.4328,11669.0
2020-04-15 14:25:00,88.8,88.82,88.62,88.76,18375.0,84.3853,84.4043,84.2143,84.3473,18375.0
2020-04-15 14:30:00,88.79,89.21,88.79,89.07,11713.0,84.3758,84.7749,84.3758,84.6419,11713.0
2020-04-15 14:35:00,89.06,89.27,89.0,89.27,7810.0,84.6324,84.8319,84.5754,84.8319,7810.0
2020-04-15 14:40:00,89.24,89.24,88.99,89.04,8088.0,84.8034,84.8034,84.5659,84.6134,8088.0
2020-04-15 14:45:00,89.03,89.05,88.87,88.88,6321.0,84.6039,84.6229,84.4518,84.4613,6321.0
2020-04-15 14:50:00,88.82,88.89,88.73,88.84,8520.0,84.4043,84.4708,84.3188,84.4233,8520.0
2020-04-15 14:55:00,88.87,89.27,88.87,89.27,8299.0,84.4518,84.8319,84.4518,84.8319,8299.0
2020-04-15 15:00:00,89.24,89.35,89.04,89.1,11503.0,84.8034,84.908,84.6134,84.6704,11503.0
2020-04-15 15:05:00,89.12,89.16,88.85,88.85,6448.0,84.6894,84.7274,84.4328,84.4328,6448.0
2020-04-15 15:10:00,88.8,88.91,88.77,88.8,8960.0,84.3853,84.4898,84.3568,84.3853,8960.0
2020-04-15 15:15:00,88.84,89.14,88.81,89.05,12213.0,84.4233,84.7084,84.3948,84.6229,12213.0
2020-04-15 15:20:00,89.05,89.08,88.82,88.88,12504.0,84.6229,84.6514,84.4043,84.4613,12504.0
2020-04-15 15:25:00,88.89,88.89,88.63,88.77,15864.0,84.4708,84.4708,84.2238,84.3568,15864.0
2020-04-15 15:30:00,88.76,88.81,88.57,88.66,12503.0,84.3473,84.3948,84.1667,84.2523,12503.0
2020-04-15 15:35:00,88.66,88.76,88.6,88.71,14364.0,84.2523,84.3473,84.1952,84.2998,14364.0
2020-04-15 15:40:00,88.73,88.85,88.55,88.85,24949.0,84.3188,84.4328,84.1477,84.4328,24949.0
2020-04-15 15:45:00,88.86,88.99,88.82,88.85,25564.0,84.4423,84.5659,84.4043,84.4328,25564.0
2020-04-15 15:50:00,88.8,88.83,88.3,88.31,72870.0,84.3853,84.4138,83.9102,83.9197,72870.0
2020-04-15 15:55:00,88.32,88.62,88.32,88.58,90235.0,83.9292,84.2143,83.9292,84.1762,90235.0
2020-04-16 09:30:00,88.55,88.71,87.61,87.61,40359.0,84.1477,84.2998,83.2545,83.2545,40359.0
2020-04-16 09:35:00,87.83,88.19,87.6,87.77,11606.0,83.4635,83.8056,83.245,83.4065,11606.0
2020-04-16 09:40:00,88.03,88.44,87.94,88.26,12559.0,83.6536,84.0432,83.5681,83.8721,12559.0
2020-04-16 09:45:00,88.27,88.38,87.85,87.85,39995.0,83.8817,83.9862,83.4825,83.4825,39995.0
2020-04-16 09:50:00,87.83,88.1,87.73,88.0,12568.0,83.4635,83.7201,83.3685,83.6251,12568.0
2020-04-16 09:55:00,88.06,88.16,87.48,87.92,33386.0,83.6821,83.7771,83.1309,83.5491,33386.0
2020-04-16 10:00:00,87.92,88.14,87.71,87.82,37357.0,83.5491,83.7581,83.3495,83.454,37357.0
2020-04-16 10:05:00,87.88,87.9,87.38,87.39,80852.0,83.511,83.53,83.0359,83.0454,80852.0
2020-04-16 10:10:00,87.44,87.44,86.79,86.92,24505.0,83.0929,83.0929,82.4752,82.5988,24505.0
2020-04-16 10:15:00,86.96,87.36,86.96,87.17,13303.0,82.6368,83.0169,82.6368,82.8363,13303.0
2020-04-16 10:20:00,87.09,87.23,87.02,87.18,12251.0,82.7603,82.8934,82.6938,82.8458,12251.0
2020-04-16 10:25:00,87.16,87.44,87.14,87.36,12811.0,82.8268,83.0929,82.8078,83.0169,12811.0
2020-04-16 10:30:00,87.38,87.56,87.18,87.28,8613.0,83.0359,83.207,82.8458,82.9409,8613.0
2020-04-16 10:35:00,87.31,87.38,86.89,87.01,9646.0,82.9694,83.0359,82.5703,82.6843,9646.0
2020-04-16 10:40:00,86.96,87.48,86.96,87.45,12144.0,82.6368,83.1309,82.6368,83.1024,12144.0
2020-04-16 10:45:00,87.47,87.75,87.4,87.75,32492.0,83.1214,83.3875,83.0549,83.3875,32492.0
2020-04-16 10:50:00,87.67,88.07,87.66,87.81,37026.0,83.3115,83.6916,83.302,83.4445,37026.0
2020-04-16 10:55:00,87.84,88.48,87.6,88.42,139923.0,83.473,84.0812,83.245,84.0242,139923.0
2020-04-16 11:00:00,88.39,88.61,88.21,88.59,10438.0,83.9957,84.2047,83.8246,84.1857,10438.0
2020-04-16 11:05:00,88.59,88.82,88.5,88.53,17216.0,84.1857,84.4043,84.1002,84.1287,17216.0
2020-04-16 11:10:00,88.54,88.56,88.07,88.08,16761.0,84.1382,84.1572,83.6916,83.7011,16761.0
2020-04-16 11:15:00,88.01,88.14,87.78,88.03,39498.0,83.6346,83.7581,83.416,83.6536,39498.0
2020-04-16 11:20:00,88.06,88.21,87.87,87.88,38813.0,83.6821,83.8246,83.5015,83.511,38813.0
2020-04-16 11:25:00,87.81,87.99,87.8,87.85,10128.0,83.4445,83.6156,83.435,83.4825,10128.0
2020-04-16 11:30:00,87.84,87.84,87.51,87.73,8797.0,83.473,83.473,83.1594,83.3685,8797.0
2020-04-16 11:35:00,87.57,87.86,87.55,87.78,13500.0,83.2165,83.492,83.1974,83.416,13500.0
2020-04-16 11:40:00,87.74,87.96,87.73,87.82,9782.0,83.378,83.5871,83.3685,83.454,9782.0
2020-04-16 11:45:00,87.85,87.92,87.66,87.9,11375.0,83.4825,83.5491,83.302,83.53,11375.0
2020-04-16 11:50:00,87.93,88.46,87.92,88.45,11431.0,83.5586,84.0622,83.5491,84.0527,11431.0
2020-04-16 11:55:00,88.46,88.47,88.28,88.33,10301.0,84.0622,84.0717,83.8912,83.9387,10301.0
2020-04-16 12:00:00,88.37,88.43,87.76,87.78,15829.0,83.9767,84.0337,83.397,83.416,15829.0
2020-04-16 12:05:00,87.76,87.79,87.4,87.41,12036.0,83.397,83.4255,83.0549,83.0644,12036.0
2020-04-16 12:10:00,87.42,87.47,87.22,87.27,13589.0,83.0739,83.1214,82.8839,82.9314,13589.0
2020-04-16 12:15:00,87.23,87.27,86.88,86.94,16068.0,82.8934,82.9314,82.5608,82.6178,16068.0
2020-04-16 12:20:00,86.93,87.07,86.84,86.89,11519.0,82.6083,82.7413,82.5227,82.5703,11519.0
2020-04-16 12:25:00,86.95,87.09,86.88,86.98,8595.0,82.6273,82.7603,82.5608,82.6558,8595.0
2020-04-16 12:30:00,86.84,86.85,86.44,86.47,7900.0,82.5227,82.5322,82.1426,82.1711,7900.0
2020-04-16 12:35:00,86.45,86.62,86.37,86.53,10774.0,82.1521,82.3137,82.0761,82.2282,10774.0
2020-04-16 12:40:00,86.47,86.83,86.45,86.77,9622.0,82.1711,82.5132,82.1521,82.4562,9622.0
2020-04-16 12:45:00,86.79,86.86,86.7,86.8,8090.0,82.4752,82.5418,82.3897,82.4847,8090.0
2020-04-16 12:50:00,86.79,87.18,86.77,87.15,14213.0,82.4752,82.8458,82.4562,82.8173,14213.0
2020-04-16 12:55:00,87.09,87.32,86.91,87.24,7853.0,82.7603,82.9789,82.5893,82.9029,7853.0
2020-04-16 13:00:00,87.24,87.32,87.03,87.09,6348.0,82.9029,82.9789,82.7033,82.7603,6348.0
2020-04-16 13:05:00,87.09,87.22,87.06,87.14,11876.0,82.7603,82.8839,82.7318,82.8078,11876.0
2020-04-16 13:10:00,87.13,87.31,87.08,87.18,8843.0,82.7983,82.9694,82.7508,82.8458,8843.0
2020-04-16 13:15:00,87.14,87.38,87.14,87.32,17161.0,82.8078,83.0359,82.8078,82.9789,17161.0
2020-04-16 13:20:00,87.42,87.47,87.26,87.42,4017.0,83.0739,83.1214,82.9219,83.0739,4017.0
2020-04-16 13:25:00,87.35,87.46,87.29,87.37,7447.0,83.0074,83.1119,82.9504,83.0264,7447.0
2020-04-16 13:30:00,87.36,87.55,87.35,87.39,6380.0,83.0169,83.1974,83.0074,83.0454,6380.0
2020-04-16 13:35:00,87.42,87.46,87.08,87.08,6350.0,83.0739,83.1119,82.7508,82.7508,6350.0
2020-04-16 13:40:00,87.1,87.23,87.03,87.22,6155.0,82.7698,82.8934,82.7033,82.8839,6155.0
2020-04-16 13:45:00,87.18,87.27,87.13,87.26,7741.0,82.8458,82.9314,82.7983,82.9219,7741.0
2020-04-16 13:50:00,87.26,87.28,87.09,87.17,7290.0,82.9219,82.9409,82.7603,82.8363,7290.0
2020-04-16 13:55:00,87.1,87.2,87.07,87.19,9110.0,82.7698,82.8648,82.7413,82.8553,9110.0
2020-04-16 14:00:00,87.18,87.2,86.97,87.18,11979.0,82.8458,82.8648,82.6463,82.8458,11979.0
2020-04-16 14:05:00,87.17,87.43,87.07,87.41,10248.0,82.8363,83.0834,82.7413,83.0644,10248.0
2020-04-16 14:10:00,87.46,87.48,87.32,87.48,6680.0,83.1119,83.1309,82.9789,83.1309,6680.0
2020-04-16 14:15:00,87.5,87.62,87.45,87.46,18702.0,83.1499,83.264,83.1024,83.1119,18702.0
2020-04-16 14:20:00,87.42,87.71,87.42,87.62,28268.0,83.0739,83.3495,83.0739,83.264,28268.0
2020-04-16 14:25:00,87.55,87.68,87.43,87.6,10581.0,83.1974,83.321,83.0834,83.245,10581.0
2020-04-16 14:30:00,87.61,87.68,87.46,87.63,25912.0,83.2545,83.321,83.1119,83.2735,25912.0
2020-04-16 14:35:00,87.62,87.96,87.62,87.83,20261.0,83.264,83.5871,83.264,83.4635,20261.0
2020-04-16 14:40:00,87.86,87.95,87.72,87.83,24930.0,83.492,83.5776,83.359,83.4635,24930.0
2020-04-16 14:45:00,87.82,87.87,87.2,87.23,10900.0,83.454,83.5015,82.8648,82.8934,10900.0
2020-04-16 14:50:00,87.22,87.23,87.08,87.18,9671.0,82.8839,82.8934,82.7508,82.8458,9671.0
2020-04-16 14:55:00,87.13,87.25,87.08,87.2,14812.0,82.7983,82.9124,82.7508,82.8648,14812.0
2020-04-16 15:00:00,87.2,87.28,87.16,87.27,18607.0,82.8648,82.9409,82.8268,82.9314,18607.0
2020-04-16 15:05:00,87.28,87.31,87.19,87.3,32105.0,82.9409,82.9694,82.8553,82.9599,32105.0
2020-04-16 15:10:00,87.29,87.3,87.0,87.14,10352.0,82.9504,82.9599,82.6748,82.8078,10352.0
2020-04-16 15:15:00,87.14,87.33,87.13,87.33,10849.0,82.8078,82.9884,82.7983,82.9884,10849.0
2020-04-16 15:20:00,87.32,87.56,87.26,87.54,12570.0,82.9789,83.207,82.9219,83.1879,12570.0
2020-04-16 15:25:00,87.57,87.76,87.5,87.72,23865.0,83.2165,83.397,83.1499,83.359,23865.0
2020-04-16 15:30:00,87.69,87.9,87.51,87.56,27421.0,83.3305,83.53,83.1594,83.207,27421.0
2020-04-16 15:35:00,87.6,87.7,87.43,87.7,25036.0,83.245,83.34,83.0834,83.34,25036.0
2020-04-16 15:40:00,87.68,87.85,87.58,87.6,34102.0,83.321,83.4825,83.226,83.245,34102.0
2020-04-16 15:45:00,87.63,87.67,87.51,87.51,36137.0,83.2735,83.3115,83.1594,83.1594,36137.0
2020-04-16 15:50:00,87.5,87.99,87.5,87.72,93056.0,83.1499,83.6156,83.1499,83.359,93056.0
2020-04-16 15:55:00,87.7,87.7,87.07,87.2,143052.0,83.34,83.34,82.7413,82.8648,143052.0
2020-04-17 09:30:00,89.96,91.3,89.96,90.82,162950.0,85.4876,86.761,85.4876,86.3049,162950.0
2020-04-17 09:35:00,90.96,92.0,90.96,91.88,154486.0,86.4379,87.4262,86.4379,87.3122,154486.0
2020-04-17 09:40:00,91.87,91.94,90.7,91.02,63876.0,87.3027,87.3692,86.1908,86.4949,63876.0
2020-04-17 09:45:00,91.01,91.47,90.85,91.42,22913.0,86.4854,86.9226,86.3334,86.875,22913.0
2020-04-17 09:50:00,91.32,91.35,90.44,90.62,75050.0,86.78,86.8085,85.9438,86.1148,75050.0
2020-04-17 09:55:00,90.63,91.13,90.62,91.03,45052.0,86.1243,86.5995,86.1148,86.5044,45052.0
2020-04-17 10:00:00,91.04,91.13,90.17,90.37,57269.0,86.5139,86.5995,85.6872,85.8773,57269.0
2020-04-17 10:05:00,90.44,90.6,90.24,90.39,72641.0,85.9438,86.0958,85.7537,85.8963,72641.0
2020-04-17 10:10:00,90.39,90.45,90.06,90.18,26570.0,85.8963,85.9533,85.5827,85.6967,26570.0
2020-04-17 10:15:00,90.2,90.4,89.93,90.12,16588.0,85.7157,85.9058,85.4591,85.6397,16588.0
2020-04-17 10:20:00,90.18,90.3,90.01,90.19,15281.0,85.6967,85.8107,85.5351,85.7062,15281.0
2020-04-17 10:25:00,90.18,90.34,89.96,89.99,14265.0,85.6967,85.8487,85.4876,85.5161,14265.0
2020-04-17 10:30:00,90.01,90.02,89.53,89.57,21344.0,85.5351,85.5447,85.079,85.117,21344.0
2020-04-17 10:35:00,89.63,89.79,89.53,89.59,8727.0,85.174,85.3261,85.079,85.136,8727.0
2020-04-17 10:40:00,89.58,89.86,89.5,89.57,15970.0,85.1265,85.3926,85.0505,85.117,15970.0
2020-04-17 10:45:00,89.55,89.59,89.21,89.21,16525.0,85.098,85.136,84.7749,84.7749,16525.0
2020-04-17 10:50:00,89.26,89.58,89.22,89.46,21206.0,84.8224,85.1265,84.7844,85.0125,21206.0
2020-04-17 10:55:00,89.53,89.86,89.53,89.58,24211.0,85.079,85.3926,85.079,85.1265,24211.0
2020-04-17 11:00:00,89.57,89.92,89.42,89.76,12775.0,85.117,85.4496,84.9745,85.2976,12775.0
2020-04-17 11:05:00,89.71,89.71,89.29,89.34,24894.0,85.2501,85.2501,84.8509,84.8985,24894.0
2020-04-17 11:10:00,89.29,89.36,89.0,89.28,26261.0,84.8509,84.9175,84.5754,84.8414,26261.0
2020-04-17 11:15:00,89.25,89.32,89.05,89.21,18012.0,84.8129,84.8795,84.6229,84.7749,18012.0
2020-04-17 11:20:00,89.2,89.26,88.91,89.14,27273.0,84.7654,84.8224,84.4898,84.7084,27273.0
2020-04-17 11:25:00,89.13,89.22,88.83,88.9,20787.0,84.6989,84.7844,84.4138,84.4803,20787.0
2020-04-17 11:30:00,88.91,89.13,88.8,89.04,57290.0,84.4898,84.6989,84.3853,84.6134,57290.0
2020-04-17 11:35:00,89.01,89.09,88.86,89.05,64883.0,84.5849,84.6609,84.4423,84.6229,64883.0
2020-04-17 11:40:00,89.03,89.32,88.83,88.83,35409.0,84.6039,84.8795,84.4138,84.4138,35409.0
2020-04-17 11:45:00,88.84,89.05,88.77,88.8,25309.0,84.4233,84.6229,84.3568,84.3853,25309.0
2020-04-17 11:50:00,88.82,89.25,88.72,89.23,32645.0,84.4043,84.8129,84.3093,84.7939,32645.0
2020-04-17 11:55:00,89.3,89.39,89.02,89.2,35379.0,84.8604,84.946,84.5944,84.7654,35379.0
2020-04-17 12:00:00,89.2,89.3,89.0,89.15,16565.0,84.7654,84.8604,84.5754,84.7179,16565.0
2020-04-17 12:05:00,89.2,89.31,88.99,89.04,27030.0,84.7654,84.8699,84.5659,84.6134,27030.0
2020-04-17 12:10:00,89.0,89.21,88.9,89.08,12298.0,84.5754,84.7749,84.4803,84.6514,12298.0
2020-04-17 12:15:00,89.09,89.2,89.02,89.17,19695.0,84.6609,84.7654,84.5944,84.7369,19695.0
2020-04-17 12:20:00,89.2,89.2,88.94,88.96,18469.0,84.7654,84.7654,84.5183,84.5373,18469.0
2020-04-17 12:25:00,88.95,89.48,88.9,89.48,64247.0,84.5278,85.0315,84.4803,85.0315,64247.0
2020-04-17 12:30:00,89.45,89.57,89.34,89.51,30426.0,85.003,85.117,84.8985,85.06,30426.0
2020-04-17 12:35:00,89.51,89.88,89.48,89.84,56639.0,85.06,85.4116,85.0315,85.3736,56639.0
2020-04-17 12:40:00,89.88,90.21,89.85,89.99,24624.0,85.4116,85.7252,85.3831,85.5161,24624.0
2020-04-17 12:45:00,89.98,90.07,89.78,89.97,46987.0,85.5066,85.5922,85.3166,85.4971,46987.0
2020-04-17 12:50:00,90.05,90.41,89.92,90.29,120691.0,85.5732,85.9153,85.4496,85.8012,120691.0
2020-04-17 12:55:00,90.26,90.26,89.97,90.02,22879.0,85.7727,85.7727,85.4971,85.5447,22879.0
2020-04-17 13:00:00,90.0,90.56,89.98,90.37,60448.0,85.5256,86.0578,85.5066,85.8773,60448.0
2020-04-17 13:05:00,90.43,90.53,90.15,90.2,44105.0,85.9343,86.0293,85.6682,85.7157,44105.0
2020-04-17 13:10:00,90.18,90.21,89.99,90.13,131981.0,85.6967,85.7252,85.5161,85.6492,131981.0
2020-04-17 13:15:00,90.17,90.44,90.17,90.44,13556.0,85.6872,85.9438,85.6872,85.9438,13556.0
2020-04-17 13:20:00,90.36,90.38,90.08,90.27,10177.0,85.8677,85.8868,85.6017,85.7822,10177.0
2020-04-17 13:25:00,90.28,90.59,90.27,90.55,28702.0,85.7917,86.0863,85.7822,86.0483,28702.0
2020-04-17 13:30:00,90.59,90.63,90.43,90.46,77436.0,86.0863,86.1243,85.9343,85.9628,77436.0
2020-04-17 13:35:00,90.49,90.54,90.08,90.16,24653.0,85.9913,86.0388,85.6017,85.6777,24653.0
2020-04-17 13:40:00,90.13,90.27,90.01,90.23,18338.0,85.6492,85.7822,85.5351,85.7442,18338.0
2020-04-17 13:45:00,90.23,90.23,89.97,90.05,27432.0,85.7442,85.7442,85.4971,85.5732,27432.0
2020-04-17 13:50:00,90.05,90.25,90.02,90.14,11527.0,85.5732,85.7632,85.5447,85.6587,11527.0
2020-04-17 13:55:00,90.16,90.22,90.08,90.11,14342.0,85.6777,85.7347,85.6017,85.6302,14342.0
2020-04-17 14:00:00,90.08,90.1,89.56,89.56,75341.0,85.6017,85.6207,85.1075,85.1075,75341.0
2020-04-17 14:05:00,89.53,89.66,89.39,89.61,13306.0,85.079,85.2025,84.946,85.155,13306.0
2020-04-17 14:10:00,89.64,89.81,89.64,89.66,19364.0,85.1835,85.3451,85.1835,85.2025,19364.0
2020-04-17 14:15:00,89.68,89.77,89.55,89.75,18650.0,85.2216,85.3071,85.098,85.2881,18650.0
2020-04-17 14:20:00,89.71,89.92,89.71,89.83,15011.0,85.2501,85.4496,85.2501,85.3641,15011.0
2020-04-17 14:25:00,89.83,90.06,89.8,89.95,13592.0,85.3641,85.5827,85.3356,85.4781,13592.0
2020-04-17 14:30:00,89.93,89.93,89.71,89.79,18834.0,85.4591,85.4591,85.2501,85.3261,18834.0
2020-04-17 14:35:00,89.8,89.8,89.37,89.7,19398.0,85.3356,85.3356,84.927,85.2406,19398.0
2020-04-17 14:40:00,89.69,90.05,89.55,90.0,20081.0,85.2311,85.5732,85.098,85.5256,20081.0
2020-04-17 14:45:00,89.95,90.09,89.92,90.04,11593.0,85.4781,85.6112,85.4496,85.5637,11593.0
2020-04-17 14:50:00,90.04,90.08,89.57,89.66,15091.0,85.5637,85.6017,85.117,85.2025,15091.0
2020-04-17 14:55:00,89.67,89.91,89.64,89.84,13569.0,85.2121,85.4401,85.1835,85.3736,13569.0
2020-04-17 15:00:00,89.88,90.03,89.82,89.98,13368.0,85.4116,85.5542,85.3546,85.5066,13368.0
2020-04-17 15:05:00,89.94,90.05,89.9,90.02,33079.0,85.4686,85.5732,85.4306,85.5447,33079.0
2020-04-17 15:10:00,90.05,90.08,89.93,90.02,19756.0,85.5732,85.6017,85.4591,85.5447,19756.0
2020-04-17 15:15:00,90.02,90.14,89.98,90.09,25182.0,85.5447,85.6587,85.5066,85.6112,25182.0
2020-04-17 15:20:00,90.07,90.1,89.93,90.02,24901.0,85.5922,85.6207,85.4591,85.5447,24901.0
2020-04-17 15:25:00,90.04,90.41,90.04,90.31,29174.0,85.5637,85.9153,85.5637,85.8202,29174.0
2020-04-17 15:30:00,90.3,90.69,90.29,90.61,56232.0,85.8107,86.1813,85.8012,86.1053,56232.0
2020-04-17 15:35:00,90.65,90.93,90.51,90.89,46484.0,86.1433,86.4094,86.0103,86.3714,46484.0
2020-04-17 15:40:00,90.89,91.14,90.89,91.13,54111.0,86.3714,86.609,86.3714,86.5995,54111.0
2020-04-17 15:45:00,91.16,91.63,91.09,91.56,68247.0,86.628,87.0746,86.5615,87.0081,68247.0
2020-04-17 15:50:00,91.56,92.01,91.38,91.84,127135.0,87.0081,87.4357,86.837,87.2742,127135.0
2020-04-17 15:55:00,91.82,92.02,91.71,91.73,281262.0,87.2552,87.4452,87.1506,87.1696,281262.0
2020-04-20 09:30:00,90.48,90.48,88.71,88.77,42413.0,85.9818,85.9818,84.2998,84.3568,42413.0
2020-04-20 09:35:00,88.74,89.22,88.33,88.84,40176.0,84.3283,84.7844,83.9387,84.4233,40176.0
2020-04-20 09:40:00,88.61,89.32,88.01,89.04,29590.0,84.2047,84.8795,83.6346,84.6134,29590.0
2020-04-20 09:45:00,88.66,89.89,88.66,89.48,55890.0,84.2523,85.4211,84.2523,85.0315,55890.0
2020-04-20 09:50:00,89.64,89.75,89.01,89.25,50368.0,85.1835,85.2881,84.5849,84.8129,50368.0
2020-04-20 09:55:00,89.27,89.33,88.79,89.05,85868.0,84.8319,84.889,84.3758,84.6229,85868.0
2020-04-20 10:00:00,89.09,89.55,89.06,89.32,33695.0,84.6609,85.098,84.6324,84.8795,33695.0
2020-04-20 10:05:00,89.4,89.4,88.58,88.81,73770.0,84.9555,84.9555,84.1762,84.3948,73770.0
2020-04-20 10:10:00,88.81,88.85,88.38,88.67,34969.0,84.3948,84.4328,83.9862,84.2618,34969.0
2020-04-20 10:15:00,88.67,88.83,88.36,88.83,18301.0,84.2618,84.4138,83.9672,84.4138,18301.0
2020-04-20 10:20:00,88.84,88.92,88.67,88.8,7188.0,84.4233,84.4993,84.2618,84.3853,7188.0
2020-04-20 10:25:00,88.86,89.18,88.85,89.01,8315.0,84.4423,84.7464,84.4328,84.5849,8315.0
2020-04-20 10:30:00,89.06,89.15,88.79,88.96,9211.0,84.6324,84.7179,84.3758,84.5373,9211.0
2020-04-20 10:35:00,88.83,89.01,88.64,88.74,5384.0,84.4138,84.5849,84.2333,84.3283,5384.0
2020-04-20 10:40:00,88.79,89.21,88.74,89.16,9445.0,84.3758,84.7749,84.3283,84.7274,9445.0
2020-04-20 10:45:00,89.13,89.37,89.12,89.21,23178.0,84.6989,84.927,84.6894,84.7749,23178.0
2020-04-20 10:50:00,89.21,89.63,89.2,89.56,17372.0,84.7749,85.174,84.7654,85.1075,17372.0
2020-04-20 10:55:00,89.56,89.73,89.36,89.43,13087.0,85.1075,85.2691,84.9175,84.984,13087.0
2020-04-20 11:00:00,89.36,89.45,89.08,89.17,20181.0,84.9175,85.003,84.6514,84.7369,20181.0
2020-04-20 11:05:00,89.16,89.23,89.07,89.18,15952.0,84.7274,84.7939,84.6419,84.7464,15952.0
2020-04-20 11:10:00,89.24,89.31,88.97,88.99,14068.0,84.8034,84.8699,84.5469,84.5659,14068.0
2020-04-20 11:15:00,88.99,89.03,88.84,88.89,15941.0,84.5659,84.6039,84.4233,84.4708,15941.0
2020-04-20 11:20:00,88.9,89.07,88.86,88.98,52937.0,84.4803,84.6419,84.4423,84.5564,52937.0
2020-04-20 11:25:00,88.95,88.96,88.52,88.63,67778.0,84.5278,84.5373,84.1192,84.2238,67778.0
2020-04-20 11:30:00,88.62,88.62,88.32,88.43,18840.0,84.2143,84.2143,83.9292,84.0337,18840.0
2020-04-20 11:35:00,88.42,88.63,88.42,88.52,19987.0,84.0242,84.2238,84.0242,84.1192,19987.0
2020-04-20 11:40:00,88.52,88.79,88.48,88.75,22985.0,84.1192,84.3758,84.0812,84.3378,22985.0
2020-04-20 11:45:00,88.75,88.87,88.59,88.78,20036.0,84.3378,84.4518,84.1857,84.3663,20036.0
2020-04-20 11:50:00,88.74,88.8,88.61,88.69,14612.0,84.3283,84.3853,84.2047,84.2808,14612.0
2020-04-20 11:55:00,88.69,88.77,88.4,88.48,9344.0,84.2808,84.3568,84.0052,84.0812,9344.0
2020-04-20 12:00:00,88.51,88.51,87.51,87.52,61985.0,84.1097,84.1097,83.1594,83.1689,61985.0
2020-04-20 12:05:00,87.55,87.64,87.23,87.25,29468.0,83.1974,83.283,82.8934,82.9124,29468.0
2020-04-20 12:10:00,87.3,87.38,86.77,86.81,54083.0,82.9599,83.0359,82.4562,82.4942,54083.0
2020-04-20 12:15:00,86.84,87.06,86.68,87.02,49283.0,82.5227,82.7318,82.3707,82.6938,49283.0
2020-04-20 12:20:00,86.99,87.0,86.65,86.84,49394.0,82.6653,82.6748,82.3422,82.5227,49394.0
2020-04-20 12:25:00,86.85,87.24,86.79,87.21,68541.0,82.5322,82.9029,82.4752,82.8744,68541.0
2020-04-20 12:30:00,87.21,87.33,87.06,87.2,48743.0,82.8744,82.9884,82.7318,82.8648,48743.0
2020-04-20 12:35:00,87.25,87.51,87.1,87.31,27002.0,82.9124,83.1594,82.7698,82.9694,27002.0
2020-04-20 12:40:00,87.32,87.66,87.32,87.63,10930.0,82.9789,83.302,82.9789,83.2735,10930.0
2020-04-20 12:45:00,87.63,87.88,87.6,87.84,14988.0,83.2735,83.511,83.245,83.473,14988.0
2020-04-20 12:50:00,87.81,87.82,87.44,87.54,14416.0,83.4445,83.454,83.0929,83.1879,14416.0
2020-04-20 12:55:00,87.61,87.79,87.5,87.78,16502.0,83.2545,83.4255,83.1499,83.416,16502.0
2020-04-20 13:00:00,87.79,87.82,87.5,87.57,19036.0,83.4255,83.454,83.1499,83.2165,19036.0
2020-04-20 13:05:00,87.57,87.77,87.55,87.66,16098.0,83.2165,83.4065,83.1974,83.302,16098.0
2020-04-20 13:10:00,87.66,87.68,87.15,87.16,17560.0,83.302,83.321,82.8173,82.8268,17560.0
2020-04-20 13:15:00,87.19,87.39,87.09,87.28,20467.0,82.8553,83.0454,82.7603,82.9409,20467.0
2020-04-20 13:20:00,87.27,87.41,87.0,87.09,33966.0,82.9314,83.0644,82.6748,82.7603,33966.0
2020-04-20 13:25:00,87.04,87.56,87.01,87.48,19049.0,82.7128,83.207,82.6843,83.1309,19049.0
2020-04-20 13:30:00,87.49,87.56,87.27,87.49,28169.0,83.1404,83.207,82.9314,83.1404,28169.0
2020-04-20 13:35:00,87.47,87.77,87.39,87.74,9832.0,83.1214,83.4065,83.0454,83.378,9832.0
2020-04-20 13:40:00,87.71,87.99,87.7,87.94,11762.0,83.3495,83.6156,83.34,83.5681,11762.0
2020-04-20 13:45:00,87.97,87.97,87.61,87.68,10666.0,83.5966,83.5966,83.2545,83.321,10666.0
2020-04-20 13:50:00,87.67,87.8,87.46,87.55,30806.0,83.3115,83.435,83.1119,83.1974,30806.0
2020-04-20 13:55:00,87.59,87.64,87.42,87.47,10444.0,83.2355,83.283,83.0739,83.1214,10444.0
2020-04-20 14:00:00,87.5,87.6,87.37,87.38,34978.0,83.1499,83.245,83.0264,83.0359,34978.0
2020-04-20 14:05:00,87.41,87.56,87.39,87.51,11005.0,83.0644,83.207,83.0454,83.1594,11005.0
2020-04-20 14:10:00,87.5,87.53,87.15,87.16,65038.0,83.1499,83.1784,82.8173,82.8268,65038.0
2020-04-20 14:15:00,87.15,87.56,87.14,87.26,13120.0,82.8173,83.207,82.8078,82.9219,13120.0
2020-04-20 14:20:00,87.31,87.36,87.22,87.24,8613.0,82.9694,83.0169,82.8839,82.9029,8613.0
2020-04-20 14:25:00,87.3,87.35,86.96,86.99,9060.0,82.9599,83.0074,82.6368,82.6653,9060.0
2020-04-20 14:30:00,86.99,87.21,86.81,86.83,16883.0,82.6653,82.8744,82.4942,82.5132,16883.0
2020-04-20 14:35:00,86.87,87.15,86.86,87.07,12819.0,82.5513,82.8173,82.5418,82.7413,12819.0
2020-04-20 14:40:00,87.17,87.31,87.04,87.28,17424.0,82.8363,82.9694,82.7128,82.9409,17424.0
2020-04-20 14:45:00,87.28,87.57,87.19,87.53,9546.0,82.9409,83.2165,82.8553,83.1784,9546.0
2020-04-20 14:50:00,87.54,87.56,86.95,87.05,26909.0,83.1879,83.207,82.6273,82.7223,26909.0
2020-04-20 14:55:00,87.11,87.11,86.52,86.64,25825.0,82.7793,82.7793,82.2187,82.3327,25825.0
2020-04-20 15:00:00,86.66,87.21,86.62,86.95,64402.0,82.3517,82.8744,82.3137,82.6273,64402.0
2020-04-20 15:05:00,86.94,86.95,86.67,86.88,18935.0,82.6178,82.6273,82.3612,82.5608,18935.0
2020-04-20 15:10:00,86.93,87.06,86.81,86.83,12850.0,82.6083,82.7318,82.4942,82.5132,12850.0
2020-04-20 15:15:00,86.81,86.93,86.64,86.64,17251.0,82.4942,82.6083,82.3327,82.3327,17251.0
2020-04-20 15:20:00,86.66,86.88,86.62,86.88,22103.0,82.3517,82.5608,82.3137,82.5608,22103.0
2020-04-20 15:25:00,86.84,86.92,86.7,86.89,28171.0,82.5227,82.5988,82.3897,82.5703,28171.0
2020-04-20 15:30:00,86.89,87.03,86.7,86.97,26916.0,82.5703,82.7033,82.3897,82.6463,26916.0
2020-04-20 15:35:00,86.95,86.96,86.59,86.61,59994.0,82.6273,82.6368,82.2852,82.3042,59994.0
2020-04-20 15:40:00,86.62,86.74,86.59,86.7,51564.0,82.3137,82.4277,82.2852,82.3897,51564.0
2020-04-20 15:45:00,86.7,87.09,86.66,86.96,111387.0,82.3897,82.7603,82.3517,82.6368,111387.0
2020-04-20 15:50:00,86.96,86.97,86.6,86.6,86728.0,82.6368,82.6463,82.2947,82.2947,86728.0
2020-04-20 15:55:00,86.61,86.85,86.46,86.49,201430.0,82.3042,82.5322,82.1616,82.1901,201430.0
2020-04-21 09:30:00,83.62,84.41,83.46,84.26,98658.0,79.4628,80.2136,79.3108,80.071,98658.0
2020-04-21 09:35:00,84.25,84.54,84.05,84.31,31018.0,80.0615,80.3371,79.8714,80.1185,31018.0
2020-04-21 09:40:00,84.31,84.54,84.2,84.22,57223.0,80.1185,80.3371,80.014,80.033,57223.0
2020-04-21 09:45:00,84.38,84.97,84.18,84.85,53691.0,80.185,80.7457,79.995,80.6317,53691.0
2020-04-21 09:50:00,84.8,84.81,84.21,84.52,29147.0,80.5842,80.5937,80.0235,80.3181,29147.0
2020-04-21 09:55:00,84.55,85.19,84.54,84.87,62690.0,80.3466,80.9548,80.3371,80.6507,62690.0
2020-04-21 10:00:00,84.79,85.51,84.48,85.34,34015.0,80.5747,81.2589,80.2801,81.0973,34015.0
2020-04-21 10:05:00,85.3,85.34,84.54,84.57,15820.0,81.0593,81.0973,80.3371,80.3656,15820.0
2020-04-21 10:10:00,84.56,84.7,84.34,84.43,30267.0,80.3561,80.4891,80.147,80.2326,30267.0
2020-04-21 10:15:00,84.41,84.5,84.11,84.37,104906.0,80.2136,80.2991,79.9285,80.1755,104906.0
2020-04-21 10:20:00,84.37,84.59,84.16,84.34,134213.0,80.1755,80.3846,79.976,80.147,134213.0
2020-04-21 10:25:00,84.34,84.35,84.05,84.18,78458.0,80.147,80.1565,79.8714,79.995,78458.0
2020-04-21 10:30:00,84.23,84.24,83.89,83.99,39138.0,80.0425,80.052,79.7194,79.8144,39138.0
2020-04-21 10:35:00,83.99,84.02,83.79,83.95,21094.0,79.8144,79.8429,79.6244,79.7764,21094.0
2020-04-21 10:40:00,83.85,84.05,83.69,83.85,41756.0,79.6814,79.8714,79.5293,79.6814,41756.0
2020-04-21 10:45:00,83.86,84.02,83.31,83.31,20035.0,79.6909,79.8429,79.1682,79.1682,20035.0
2020-04-21 10:50:00,83.35,83.44,82.94,83.14,37301.0,79.2063,79.2918,78.8166,79.0067,37301.0
2020-04-21 10:55:00,83.15,83.18,82.7,82.84,53408.0,79.0162,79.0447,78.5886,78.7216,53408.0
2020-04-21 11:00:00,82.83,83.02,82.81,82.82,22353.0,78.7121,78.8927,78.6931,78.7026,22353.0
2020-04-21 11:05:00,82.7,82.89,82.46,82.46,32336.0,78.5886,78.7691,78.3605,78.3605,32336.0
2020-04-21 11:10:00,82.48,82.58,82.01,82.07,34017.0,78.3795,78.4745,77.9329,77.9899,34017.0
2020-04-21 11:15:00,82.09,82.43,81.98,82.42,38403.0,78.0089,78.332,77.9044,78.3225,38403.0
2020-04-21 11:20:00,82.46,82.66,82.39,82.39,25585.0,78.3605,78.5506,78.294,78.294,25585.0
2020-04-21 11:25:00,82.38,82.44,82.09,82.21,30743.0,78.2845,78.3415,78.0089,78.1229,30743.0
2020-04-21 11:30:00,82.17,82.44,81.82,81.83,39933.0,78.0849,78.3415,77.7523,77.7618,39933.0
2020-04-21 11:35:00,81.88,82.04,81.63,81.96,22610.0,77.8093,77.9614,77.5718,77.8854,22610.0
2020-04-21 11:40:00,81.92,82.13,81.82,82.11,38385.0,77.8473,78.0469,77.7523,78.0279,38385.0
2020-04-21 11:45:00,82.1,82.31,82.1,82.19,21730.0,78.0184,78.218,78.0184,78.1039,21730.0
2020-04-21 11:50:00,82.19,82.3,82.1,82.26,23583.0,78.1039,78.2085,78.0184,78.1704,23583.0
2020-04-21 11:55:00,82.23,82.53,82.16,82.33,16710.0,78.1419,78.427,78.0754,78.237,16710.0
2020-04-21 12:00:00,82.34,82.34,81.89,81.93,34100.0,78.2465,78.2465,77.8188,77.8568,34100.0
2020-04-21 12:05:00,81.96,82.06,81.91,81.95,48001.0,77.8854,77.9804,77.8378,77.8759,48001.0
2020-04-21 12:10:00,81.89,82.33,81.85,82.07,36401.0,77.8188,78.237,77.7808,77.9899,36401.0
2020-04-21 12:15:00,82.1,82.58,82.1,82.53,41322.0,78.0184,78.4745,78.0184,78.427,41322.0
2020-04-21 12:20:00,82.59,82.63,82.25,82.25,11020.0,78.484,78.522,78.1609,78.1609,11020.0
2020-04-21 12:25:00,82.29,82.63,82.28,82.56,11922.0,78.1989,78.522,78.1894,78.4555,11922.0
2020-04-21 12:30:00,82.55,82.61,82.4,82.47,8994.0,78.446,78.503,78.3035,78.37,8994.0
2020-04-21 12:35:00,82.5,82.56,82.4,82.47,10844.0,78.3985,78.4555,78.3035,78.37,10844.0
2020-04-21 12:40:00,82.47,82.5,82.29,82.36,14750.0,78.37,78.3985,78.1989,78.2655,14750.0
2020-04-21 12:45:00,82.37,82.41,82.1,82.19,28157.0,78.275,78.313,78.0184,78.1039,28157.0
2020-04-21 12:50:00,82.22,82.53,82.2,82.35,28168.0,78.1324,78.427,78.1134,78.256,28168.0
2020-04-21 12:55:00,82.37,82.38,82.14,82.31,21032.0,78.275,78.2845,78.0564,78.218,21032.0
2020-04-21 13:00:00,82.31,82.53,82.28,82.52,13223.0,78.218,78.427,78.1894,78.4175,13223.0
2020-04-21 13:05:00,82.48,82.83,82.42,82.78,11930.0,78.3795,78.7121,78.3225,78.6646,11930.0
2020-04-21 13:10:00,82.72,82.93,82.69,82.72,21071.0,78.6076,78.8071,78.5791,78.6076,21071.0
2020-04-21 13:15:00,82.74,82.76,82.57,82.57,11922.0,78.6266,78.6456,78.465,78.465,11922.0
2020-04-21 13:20:00,82.59,82.91,82.59,82.67,20075.0,78.484,78.7881,78.484,78.5601,20075.0
2020-04-21 13:25:00,82.72,82.9,82.55,82.9,26307.0,78.6076,78.7786,78.446,78.7786,26307.0
2020-04-21 13:30:00,82.82,83.07,82.74,83.04,4870.0,78.7026,78.9402,78.6266,78.9117,4870.0
2020-04-21 13:35:00,83.01,83.65,83.01,83.61,8333.0,78.8832,79.4913,78.8832,79.4533,8333.0
2020-04-21 13:40:00,83.57,83.58,83.23,83.34,31459.0,79.4153,79.4248,79.0922,79.1967,31459.0
2020-04-21 13:45:00,83.31,83.35,82.77,82.81,20066.0,79.1682,79.2063,78.6551,78.6931,20066.0
2020-04-21 13:50:00,82.75,82.88,82.62,82.77,14657.0,78.6361,78.7596,78.5125,78.6551,14657.0
2020-04-21 13:55:00,82.79,82.97,82.62,82.66,21155.0,78.6741,78.8451,78.5125,78.5506,21155.0
2020-04-21 14:00:00,82.64,82.76,82.44,82.73,19083.0,78.5315,78.6456,78.3415,78.6171,19083.0
2020-04-21 14:05:00,82.7,82.87,82.56,82.67,13496.0,78.5886,78.7501,78.4555,78.5601,13496.0
2020-04-21 14:10:00,82.67,82.69,82.54,82.6,13910.0,78.5601,78.5791,78.4365,78.4935,13910.0
2020-04-21 14:15:00,82.61,82.74,82.58,82.74,11871.0,78.503,78.6266,78.4745,78.6266,11871.0
2020-04-21 14:20:00,82.68,83.38,82.68,83.17,115770.0,78.5696,79.2348,78.5696,79.0352,115770.0
2020-04-21 14:25:00,83.12,83.18,82.92,82.97,18298.0,78.9877,79.0447,78.7976,78.8451,18298.0
2020-04-21 14:30:00,82.99,83.09,82.92,83.01,20166.0,78.8641,78.9592,78.7976,78.8832,20166.0
2020-04-21 14:35:00,83.01,83.07,82.75,82.83,8367.0,78.8832,78.9402,78.6361,78.7121,8367.0
2020-04-21 14:40:00,82.82,82.82,82.5,82.58,32279.0,78.7026,78.7026,78.3985,78.4745,32279.0
2020-04-21 14:45:00,82.61,82.73,82.53,82.6,37418.0,78.503,78.6171,78.427,78.4935,37418.0
2020-04-21 14:50:00,82.55,82.66,82.43,82.59,21644.0,78.446,78.5506,78.332,78.484,21644.0
2020-04-21 14:55:00,82.57,82.62,82.37,82.59,36069.0,78.465,78.5125,78.275,78.484,36069.0
2020-04-21 15:00:00,82.64,82.94,82.64,82.94,13710.0,78.5315,78.8166,78.5315,78.8166,13710.0
2020-04-21 15:05:00,82.91,82.93,82.37,82.58,15453.0,78.7881,78.8071,78.275,78.4745,15453.0
2020-04-21 15:10:00,82.57,82.9,82.51,82.9,12436.0,78.465,78.7786,78.408,78.7786,12436.0
2020-04-21 15:15:00,82.92,83.08,82.87,82.95,16315.0,78.7976,78.9497,78.7501,78.8261,16315.0
2020-04-21 15:20:00,82.95,83.05,82.77,82.77,12261.0,78.8261,78.9212,78.6551,78.6551,12261.0
2020-04-21 15:25:00,82.78,82.96,82.74,82.87,14328.0,78.6646,78.8356,78.6266,78.7501,14328.0
2020-04-21 15:30:00,82.87,83.03,82.76,82.9,19322.0,78.7501,78.9022,78.6456,78.7786,19322.0
2020-04-21 15:35:00,82.94,83.58,82.91,83.51,160678.0,78.8166,79.4248,78.7881,79.3583,160678.0
2020-04-21 15:40:00,83.5,83.59,83.37,83.43,42409.0,79.3488,79.4343,79.2253,79.2823,42409.0
2020-04-21 15:45:00,83.44,83.46,83.17,83.22,57299.0,79.2918,79.3108,79.0352,79.0827,57299.0
2020-04-21 15:50:00,83.22,83.22,82.61,82.62,124534.0,79.0827,79.0827,78.503,78.5125,124534.0
2020-04-21 15:55:00,82.62,83.04,82.62,82.69,155160.0,78.5125,78.9117,78.5125,78.5791,155160.0
2020-04-22 09:30:00,85.07,85.07,84.3,84.52,64498.0,80.8407,80.8407,80.109,80.3181,64498.0
2020-04-22 09:35:00,84.41,85.82,84.23,85.71,128453.0,80.2136,81.5535,80.0425,81.4489,128453.0
2020-04-22 09:40:00,85.77,85.98,84.68,84.74,47311.0,81.5059,81.7055,80.4701,80.5271,47311.0
2020-04-22 09:45:00,84.82,85.06,84.27,84.41,52540.0,80.6032,80.8312,80.0805,80.2136,52540.0
2020-04-22 09:50:00,84.5,84.65,84.11,84.32,35742.0,80.2991,80.4416,79.9285,80.128,35742.0
2020-04-22 09:55:00,84.36,84.8,84.26,84.51,56049.0,80.166,80.5842,80.071,80.3086,56049.0
2020-04-22 10:00:00,84.61,84.72,84.17,84.27,33589.0,80.4036,80.5081,79.9855,80.0805,33589.0
2020-04-22 10:05:00,84.29,84.29,83.9,83.97,17178.0,80.0995,80.0995,79.7289,79.7954,17178.0
2020-04-22 10:10:00,84.01,84.27,83.95,84.08,45720.0,79.8334,80.0805,79.7764,79.9,45720.0
2020-04-22 10:15:00,84.05,84.14,83.69,83.69,39337.0,79.8714,79.957,79.5293,79.5293,39337.0
2020-04-22 10:20:00,83.67,83.93,83.5,83.75,131111.0,79.5103,79.7574,79.3488,79.5864,131111.0
2020-04-22 10:25:00,83.76,83.9,83.61,83.81,45735.0,79.5959,79.7289,79.4533,79.6434,45735.0
2020-04-22 10:30:00,83.76,83.89,83.45,83.56,57849.0,79.5959,79.7194,79.3013,79.4058,57849.0
2020-04-22 10:35:00,83.58,83.7,83.44,83.55,58826.0,79.4248,79.5389,79.2918,79.3963,58826.0
2020-04-22 10:40:00,83.58,83.6,83.28,83.36,12196.0,79.4248,79.4438,79.1397,79.2158,12196.0
2020-04-22 10:45:00,83.35,83.54,83.35,83.53,22687.0,79.2063,79.3868,79.2063,79.3773,22687.0
2020-04-22 10:50:00,83.49,83.49,82.84,82.89,40366.0,79.3393,79.3393,78.7216,78.7691,40366.0
2020-04-22 10:55:00,82.87,83.02,82.5,82.69,23276.0,78.7501,78.8927,78.3985,78.5791,23276.0
2020-04-22 11:00:00,82.67,82.76,82.1,82.16,56237.0,78.5601,78.6456,78.0184,78.0754,56237.0
2020-04-22 11:05:00,82.18,82.31,81.94,82.08,106346.0,78.0944,78.218,77.8663,77.9994,106346.0
2020-04-22 11:10:00,82.13,82.58,82.13,82.36,72960.0,78.0469,78.4745,78.0469,78.2655,72960.0
2020-04-22 11:15:00,82.35,83.06,82.21,82.95,30687.0,78.256,78.9307,78.1229,78.8261,30687.0
2020-04-22 11:20:00,82.97,83.05,82.81,82.9,9287.0,78.8451,78.9212,78.6931,78.7786,9287.0
2020-04-22 11:25:00,82.95,83.1,82.77,82.84,7732.0,78.8261,78.9687,78.6551,78.7216,7732.0
2020-04-22 11:30:00,82.93,83.12,82.84,82.98,9269.0,78.8071,78.9877,78.7216,78.8546,9269.0
2020-04-22 11:35:00,82.99,83.13,82.95,83.08,6892.0,78.8641,78.9972,78.8261,78.9497,6892.0
2020-04-22 11:40:00,83.09,83.32,83.05,83.29,42580.0,78.9592,79.1777,78.9212,79.1492,42580.0
2020-04-22 11:45:00,83.29,83.29,83.06,83.09,8719.0,79.1492,79.1492,78.9307,78.9592,8719.0
2020-04-22 11:50:00,83.12,83.45,83.12,83.36,31251.0,78.9877,79.3013,78.9877,79.2158,31251.0
2020-04-22 11:55:00,83.37,83.39,83.23,83.31,8201.0,79.2253,79.2443,79.0922,79.1682,8201.0
2020-04-22 12:00:00,83.36,83.45,83.33,83.39,7602.0,79.2158,79.3013,79.1872,79.2443,7602.0
2020-04-22 12:05:00,83.42,83.43,83.13,83.13,13354.0,79.2728,79.2823,78.9972,78.9972,13354.0
2020-04-22 12:10:00,83.09,83.44,83.09,83.3,44757.0,78.9592,79.2918,78.9592,79.1587,44757.0
2020-04-22 12:15:00,83.3,83.43,83.19,83.32,7410.0,79.1587,79.2823,79.0542,79.1777,7410.0
2020-04-22 12:20:00,83.36,83.64,83.29,83.61,56887.0,79.2158,79.4818,79.1492,79.4533,56887.0
2020-04-22 12:25:00,83.62,83.99,83.56,83.81,19744.0,79.4628,79.8144,79.4058,79.6434,19744.0
2020-04-22 12:30:00,83.81,83.81,83.61,83.66,8556.0,79.6434,79.6434,79.4533,79.5008,8556.0
2020-04-22 12:35:00,83.67,83.68,83.48,83.67,10279.0,79.5103,79.5198,79.3298,79.5103,10279.0
2020-04-22 12:40:00,83.67,83.89,83.67,83.73,17950.0,79.5103,79.7194,79.5103,79.5674,17950.0
2020-04-22 12:45:00,83.72,83.92,83.68,83.82,13615.0,79.5579,79.7479,79.5198,79.6529,13615.0
2020-04-22 12:50:00,83.83,83.89,83.7,83.73,8747.0,79.6624,79.7194,79.5389,79.5674,8747.0
2020-04-22 12:55:00,83.73,83.82,83.62,83.82,8631.0,79.5674,79.6529,79.4628,79.6529,8631.0
2020-04-22 13:00:00,83.81,83.81,83.67,83.72,10094.0,79.6434,79.6434,79.5103,79.5579,10094.0
2020-04-22 13:05:00,83.73,83.74,83.48,83.54,14153.0,79.5674,79.5769,79.3298,79.3868,14153.0
2020-04-22 13:10:00,83.56,83.6,83.47,83.48,11143.0,79.4058,79.4438,79.3203,79.3298,11143.0
2020-04-22 13:15:00,83.5,83.56,83.47,83.5,16985.0,79.3488,79.4058,79.3203,79.3488,16985.0
2020-04-22 13:20:00,83.48,83.71,83.44,83.66,12892.0,79.3298,79.5484,79.2918,79.5008,12892.0
2020-04-22 13:25:00,83.65,83.93,83.62,83.9,18435.0,79.4913,79.7574,79.4628,79.7289,18435.0
2020-04-22 13:30:00,83.92,83.94,83.63,83.7,16058.0,79.7479,79.7669,79.4723,79.5389,16058.0
2020-04-22 13:35:00,83.71,83.71,83.57,83.57,7814.0,79.5484,79.5484,79.4153,79.4153,7814.0
2020-04-22 13:40:00,83.54,84.0,83.32,83.84,78669.0,79.3868,79.8239,79.1777,79.6719,78669.0
2020-04-22 13:45:00,83.84,83.93,83.66,83.69,16299.0,79.6719,79.7574,79.5008,79.5293,16299.0
2020-04-22 13:50:00,83.7,83.74,83.6,83.69,20775.0,79.5389,79.5769,79.4438,79.5293,20775.0
2020-04-22 13:55:00,83.7,83.7,83.46,83.47,26273.0,79.5389,79.5389,79.3108,79.3203,26273.0
2020-04-22 14:00:00,83.49,83.65,83.27,83.29,34892.0,79.3393,79.4913,79.1302,79.1492,34892.0
2020-04-22 14:05:00,83.23,83.48,83.23,83.42,9390.0,79.0922,79.3298,79.0922,79.2728,9390.0
2020-04-22 14:10:00,83.4,83.41,83.31,83.39,7115.0,79.2538,79.2633,79.1682,79.2443,7115.0
2020-04-22 14:15:00,83.38,83.38,83.14,83.17,38919.0,79.2348,79.2348,79.0067,79.0352,38919.0
2020-04-22 14:20:00,83.18,83.2,82.98,83.0,31460.0,79.0447,79.0637,78.8546,78.8737,31460.0
2020-04-22 14:25:00,82.98,83.25,82.94,83.2,29269.0,78.8546,79.1112,78.8166,79.0637,29269.0
2020-04-22 14:30:00,83.22,83.65,83.22,83.65,7826.0,79.0827,79.4913,79.0827,79.4913,7826.0
2020-04-22 14:35:00,83.66,83.66,83.44,83.61,31282.0,79.5008,79.5008,79.2918,79.4533,31282.0
2020-04-22 14:40:00,83.6,83.75,83.57,83.72,20570.0,79.4438,79.5864,79.4153,79.5579,20570.0
2020-04-22 14:45:00,83.75,83.84,83.73,83.73,8141.0,79.5864,79.6719,79.5674,79.5674,8141.0
2020-04-22 14:50:00,83.73,83.81,83.59,83.59,10254.0,79.5674,79.6434,79.4343,79.4343,10254.0
2020-04-22 14:55:00,83.56,83.67,83.52,83.58,6072.0,79.4058,79.5103,79.3678,79.4248,6072.0
2020-04-22 15:00:00,83.58,83.84,83.54,83.83,11880.0,79.4248,79.6719,79.3868,79.6624,11880.0
2020-04-22 15:05:00,83.82,84.03,83.73,83.99,22928.0,79.6529,79.8524,79.5674,79.8144,22928.0
2020-04-22 15:10:00,84.01,84.07,83.85,84.01,71997.0,79.8334,79.8905,79.6814,79.8334,71997.0
2020-04-22 15:15:00,84.02,84.1,83.94,83.99,14582.0,79.8429,79.919,79.7669,79.8144,14582.0
2020-04-22 15:20:00,83.99,84.23,83.97,84.0,33068.0,79.8144,80.0425,79.7954,79.8239,33068.0
2020-04-22 15:25:00,84.01,84.11,83.94,84.07,34762.0,79.8334,79.9285,79.7669,79.8905,34762.0
2020-04-22 15:30:00,84.07,84.36,84.04,84.12,42301.0,79.8905,80.166,79.8619,79.938,42301.0
2020-04-22 15:35:00,84.12,84.16,84.03,84.08,35493.0,79.938,79.976,79.8524,79.9,35493.0
2020-04-22 15:40:00,84.1,84.38,83.96,84.38,27691.0,79.919,80.185,79.7859,80.185,27691.0
2020-04-22 15:45:00,84.34,84.45,84.28,84.38,35504.0,80.147,80.2516,80.09,80.185,35504.0
2020-04-22 15:50:00,84.36,84.62,84.08,84.15,45627.0,80.166,80.4131,79.9,79.9665,45627.0
2020-04-22 15:55:00,84.16,84.16,83.82,83.82,95235.0,79.976,79.976,79.6529,79.6529,95235.0
2020-04-23 09:30:00,84.69,84.72,83.79,83.82,33448.0,80.4796,80.5081,79.6244,79.6529,33448.0
2020-04-23 09:35:00,83.92,84.16,83.59,84.02,28903.0,79.7479,79.976,79.4343,79.8429,28903.0
2020-04-23 09:40:00,84.03,84.08,83.55,83.84,67013.0,79.8524,79.9,79.3963,79.6719,67013.0
2020-04-23 09:45:00,83.9,84.0,83.64,83.97,10254.0,79.7289,79.8239,79.4818,79.7954,10254.0
2020-04-23 09:50:00,84.03,84.03,83.74,83.89,34611.0,79.8524,79.8524,79.5769,79.7194,34611.0
2020-04-23 09:55:00,83.92,84.53,83.84,84.53,17868.0,79.7479,80.3276,79.6719,80.3276,17868.0
2020-04-23 10:00:00,84.52,84.66,84.29,84.59,37007.0,80.3181,80.4511,80.0995,80.3846,37007.0
2020-04-23 10:05:00,84.62,84.65,84.21,84.26,18722.0,80.4131,80.4416,80.0235,80.071,18722.0
2020-04-23 10:10:00,84.29,84.33,83.91,83.98,39024.0,80.0995,80.1375,79.7384,79.8049,39024.0
2020-04-23 10:15:00,83.95,84.0,83.75,83.93,15630.0,79.7764,79.8239,79.5864,79.7574,15630.0
2020-04-23 10:20:00,83.94,84.05,83.91,84.0,36075.0,79.7669,79.8714,79.7384,79.8239,36075.0
2020-04-23 10:25:00,83.97,84.03,83.78,84.01,22984.0,79.7954,79.8524,79.6149,79.8334,22984.0
2020-04-23 10:30:00,84.03,84.33,83.96,84.31,26494.0,79.8524,80.1375,79.7859,80.1185,26494.0
2020-04-23 10:35:00,84.31,84.31,84.01,84.29,18398.0,80.1185,80.1185,79.8334,80.0995,18398.0
2020-04-23 10:40:00,84.3,84.57,84.14,84.56,40050.0,80.109,80.3656,79.957,80.3561,40050.0
2020-04-23 10:45:00,84.62,84.86,84.62,84.84,39382.0,80.4131,80.6412,80.4131,80.6222,39382.0
2020-04-23 10:50:00,84.88,85.16,84.68,85.16,20331.0,80.6602,80.9263,80.4701,80.9263,20331.0
2020-04-23 10:55:00,85.13,85.25,84.86,84.86,19271.0,80.8978,81.0118,80.6412,80.6412,19271.0
2020-04-23 11:00:00,84.85,85.07,84.71,84.96,11432.0,80.6317,80.8407,80.4986,80.7362,11432.0
2020-04-23 11:05:00,84.96,84.98,84.79,84.85,15172.0,80.7362,80.7552,80.5747,80.6317,15172.0
2020-04-23 11:10:00,84.83,84.86,84.53,84.75,71711.0,80.6127,80.6412,80.3276,80.5366,71711.0
2020-04-23 11:15:00,84.65,84.74,84.42,84.53,34350.0,80.4416,80.5271,80.2231,80.3276,34350.0
2020-04-23 11:20:00,84.49,84.62,84.42,84.51,15496.0,80.2896,80.4131,80.2231,80.3086,15496.0
2020-04-23 11:25:00,84.49,84.65,84.47,84.56,35147.0,80.2896,80.4416,80.2706,80.3561,35147.0
2020-04-23 11:30:00,84.56,84.63,84.07,84.23,63547.0,80.3561,80.4226,79.8905,80.0425,63547.0
2020-04-23 11:35:00,84.22,84.58,84.19,84.32,27068.0,80.033,80.3751,80.0045,80.128,27068.0
2020-04-23 11:40:00,84.33,84.55,84.3,84.55,13376.0,80.1375,80.3466,80.109,80.3466,13376.0
2020-04-23 11:45:00,84.54,84.59,84.37,84.44,38702.0,80.3371,80.3846,80.1755,80.2421,38702.0
2020-04-23 11:50:00,84.41,84.61,84.29,84.29,63269.0,80.2136,80.4036,80.0995,80.0995,63269.0
2020-04-23 11:55:00,84.32,84.43,84.28,84.39,12924.0,80.128,80.2326,80.09,80.1945,12924.0
2020-04-23 12:00:00,84.42,84.6,84.22,84.51,26327.0,80.2231,80.3941,80.033,80.3086,26327.0
2020-04-23 12:05:00,84.51,84.56,84.46,84.49,21387.0,80.3086,80.3561,80.2611,80.2896,21387.0
2020-04-23 12:10:00,84.49,84.75,84.49,84.75,20574.0,80.2896,80.5366,80.2896,80.5366,20574.0
2020-04-23 12:15:00,84.75,84.93,84.75,84.8,8066.0,80.5366,80.7077,80.5366,80.5842,8066.0
2020-04-23 12:20:00,84.83,85.2,84.81,85.2,5014.0,80.6127,80.9643,80.5937,80.9643,5014.0
2020-04-23 12:25:00,85.18,85.33,85.13,85.24,21725.0,80.9453,81.0878,80.8978,81.0023,21725.0
2020-04-23 12:30:00,85.25,85.25,85.0,85.13,8196.0,81.0118,81.0118,80.7742,80.8978,8196.0
2020-04-23 12:35:00,85.14,85.15,84.93,85.14,8569.0,80.9073,80.9168,80.7077,80.9073,8569.0
2020-04-23 12:40:00,85.14,85.14,84.4,84.51,17105.0,80.9073,80.9073,80.204,80.3086,17105.0
2020-04-23 12:45:00,84.57,84.66,83.58,84.37,28348.0,80.3656,80.4511,79.4248,80.1755,28348.0
2020-04-23 12:50:00,84.31,84.31,83.77,84.11,24923.0,80.1185,80.1185,79.6054,79.9285,24923.0
2020-04-23 12:55:00,84.16,84.27,84.07,84.13,30311.0,79.976,80.0805,79.8905,79.9475,30311.0
2020-04-23 13:00:00,84.19,84.55,84.09,84.44,13347.0,80.0045,80.3466,79.9095,80.2421,13347.0
2020-04-23 13:05:00,84.44,84.47,84.29,84.39,10158.0,80.2421,80.2706,80.0995,80.1945,10158.0
2020-04-23 13:10:00,84.43,84.69,84.43,84.65,6592.0,80.2326,80.4796,80.2326,80.4416,6592.0
2020-04-23 13:15:00,84.63,84.87,84.56,84.56,11387.0,80.4226,80.6507,80.3561,80.3561,11387.0
2020-04-23 13:20:00,84.54,84.54,83.98,84.05,36269.0,80.3371,80.3371,79.8049,79.8714,36269.0
2020-04-23 13:25:00,84.04,84.19,83.83,84.19,7482.0,79.8619,80.0045,79.6624,80.0045,7482.0
2020-04-23 13:30:00,84.09,84.29,84.07,84.16,15081.0,79.9095,80.0995,79.8905,79.976,15081.0
2020-04-23 13:35:00,84.18,84.27,83.95,83.95,11831.0,79.995,80.0805,79.7764,79.7764,11831.0
2020-04-23 13:40:00,83.99,84.07,83.87,83.89,11405.0,79.8144,79.8905,79.7004,79.7194,11405.0
2020-04-23 13:45:00,83.98,84.09,83.66,83.69,12684.0,79.8049,79.9095,79.5008,79.5293,12684.0
2020-04-23 13:50:00,83.69,83.78,83.56,83.56,10974.0,79.5293,79.6149,79.4058,79.4058,10974.0
2020-04-23 13:55:00,83.56,83.77,83.41,83.7,8877.0,79.4058,79.6054,79.2633,79.5389,8877.0
2020-04-23 14:00:00,83.75,83.89,83.66,83.84,8763.0,79.5864,79.7194,79.5008,79.6719,8763.0
2020-04-23 14:05:00,83.83,83.91,83.54,83.56,12010.0,79.6624,79.7384,79.3868,79.4058,12010.0
2020-04-23 14:10:00,83.55,83.59,83.31,83.54,11345.0,79.3963,79.4343,79.1682,79.3868,11345.0
2020-04-23 14:15:00,83.59,84.02,83.56,83.96,13937.0,79.4343,79.8429,79.4058,79.7859,13937.0
2020-04-23 14:20:00,83.89,84.08,83.8,84.02,12239.0,79.7194,79.9,79.6339,79.8429,12239.0
2020-04-23 14:25:00,84.05,84.08,83.86,83.89,10385.0,79.8714,79.9,79.6909,79.7194,10385.0
2020-04-23 14:30:00,83.93,84.04,83.82,83.86,9964.0,79.7574,79.8619,79.6529,79.6909,9964.0
2020-04-23 14:35:00,83.81,83.9,83.73,83.78,9021.0,79.6434,79.7289,79.5674,79.6149,9021.0
2020-04-23 14:40:00,83.77,83.96,83.74,83.83,9862.0,79.6054,79.7859,79.5769,79.6624,9862.0
2020-04-23 14:45:00,83.82,83.92,83.7,83.7,9845.0,79.6529,79.7479,79.5389,79.5389,9845.0
2020-04-23 14:50:00,83.75,84.04,83.71,83.95,22855.0,79.5864,79.8619,79.5484,79.7764,22855.0
2020-04-23 14:55:00,83.96,84.14,83.96,83.97,34568.0,79.7859,79.957,79.7859,79.7954,34568.0
2020-04-23 15:00:00,84.0,84.0,83.89,83.93,10689.0,79.8239,79.8239,79.7194,79.7574,10689.0
2020-04-23 15:05:00,83.93,83.93,83.48,83.49,25384.0,79.7574,79.7574,79.3298,79.3393,25384.0
2020-04-23 15:10:00,83.53,83.59,83.42,83.51,11502.0,79.3773,79.4343,79.2728,79.3583,11502.0
2020-04-23 15:15:00,83.51,83.53,83.11,83.23,35173.0,79.3583,79.3773,78.9782,79.0922,35173.0
2020-04-23 15:20:00,83.24,83.45,83.13,83.41,79631.0,79.1017,79.3013,78.9972,79.2633,79631.0
2020-04-23 15:25:00,83.4,83.46,83.18,83.34,58560.0,79.2538,79.3108,79.0447,79.1967,58560.0
2020-04-23 15:30:00,83.32,83.67,83.13,83.55,36459.0,79.1777,79.5103,78.9972,79.3963,36459.0
2020-04-23 15:35:00,83.55,83.59,83.33,83.54,46131.0,79.3963,79.4343,79.1872,79.3868,46131.0
2020-04-23 15:40:00,83.58,83.65,83.28,83.3,43470.0,79.4248,79.4913,79.1397,79.1587,43470.0
2020-04-23 15:45:00,83.28,83.32,83.04,83.19,75781.0,79.1397,79.1777,78.9117,79.0542,75781.0
2020-04-23 15:50:00,83.18,83.42,82.75,82.81,148865.0,79.0447,79.2728,78.6361,78.6931,148865.0
2020-04-23 15:55:00,82.83,82.91,82.32,82.63,262094.0,78.7121,78.7881,78.2275,78.522,262094.0
2020-04-24 09:30:00,83.01,83.75,82.77,82.77,38162.0,78.8832,79.5864,78.6551,78.6551,38162.0
2020-04-24 09:35:00,82.73,83.33,82.73,83.23,6199.0,78.6171,79.1872,78.6171,79.0922,6199.0
2020-04-24 09:40:00,83.12,83.22,82.61,82.78,5825.0,78.9877,79.0827,78.503,78.6646,5825.0
2020-04-24 09:45:00,82.83,83.12,82.72,82.89,8302.0,78.7121,78.9877,78.6076,78.7691,8302.0
2020-04-24 09:50:00,82.77,83.27,82.65,83.07,12514.0,78.6551,79.1302,78.5411,78.9402,12514.0
2020-04-24 09:55:00,83.26,83.56,82.75,82.93,26805.0,79.1207,79.4058,78.6361,78.8071,26805.0
2020-04-24 10:00:00,83.02,83.28,82.95,83.15,15667.0,78.8927,79.1397,78.8261,79.0162,15667.0
2020-04-24 10:05:00,83.17,83.26,82.84,82.9,32856.0,79.0352,79.1207,78.7216,78.7786,32856.0
2020-04-24 10:10:00,83.0,83.63,83.0,83.27,20979.0,78.8737,79.4723,78.8737,79.1302,20979.0
2020-04-24 10:15:00,83.24,83.41,83.12,83.41,7013.0,79.1017,79.2633,78.9877,79.2633,7013.0
2020-04-24 10:20:00,83.39,83.59,83.3,83.59,11451.0,79.2443,79.4343,79.1587,79.4343,11451.0
2020-04-24 10:25:00,83.6,83.6,83.19,83.19,5378.0,79.4438,79.4438,79.0542,79.0542,5378.0
2020-04-24 10:30:00,83.07,83.4,83.0,83.4,7186.0,78.9402,79.2538,78.8737,79.2538,7186.0
2020-04-24 10:35:00,83.42,83.65,83.29,83.62,3402.0,79.2728,79.4913,79.1492,79.4628,3402.0
2020-04-24 10:40:00,83.62,83.66,83.43,83.61,5641.0,79.4628,79.5008,79.2823,79.4533,5641.0
2020-04-24 10:45:00,83.59,83.64,83.48,83.61,4333.0,79.4343,79.4818,79.3298,79.4533,4333.0
2020-04-24 10:50:00,83.61,84.11,83.61,83.85,10047.0,79.4533,79.9285,79.4533,79.6814,10047.0
2020-04-24 10:55:00,83.75,83.86,83.68,83.8,14746.0,79.5864,79.6909,79.5198,79.6339,14746.0
2020-04-24 11:00:00,83.76,83.78,83.48,83.65,7760.0,79.5959,79.6149,79.3298,79.4913,7760.0
2020-04-24 11:05:00,83.66,83.72,83.35,83.4,23249.0,79.5008,79.5579,79.2063,79.2538,23249.0
2020-04-24 11:10:00,83.36,83.43,83.15,83.32,33882.0,79.2158,79.2823,79.0162,79.1777,33882.0
2020-04-24 11:15:00,83.39,83.69,83.38,83.62,6444.0,79.2443,79.5293,79.2348,79.4628,6444.0
2020-04-24 11:20:00,83.65,83.8,83.61,83.62,5200.0,79.4913,79.6339,79.4533,79.4628,5200.0
2020-04-24 11:25:00,83.63,83.75,83.56,83.56,2947.0,79.4723,79.5864,79.4058,79.4058,2947.0
2020-04-24 11:30:00,83.6,83.6,83.38,83.4,3649.0,79.4438,79.4438,79.2348,79.2538,3649.0
2020-04-24 11:35:00,83.41,83.58,83.32,83.39,5856.0,79.2633,79.4248,79.1777,79.2443,5856.0
2020-04-24 11:40:00,83.44,83.44,83.25,83.33,3392.0,79.2918,79.2918,79.1112,79.1872,3392.0
2020-04-24 11:45:00,83.33,83.56,83.25,83.49,4571.0,79.1872,79.4058,79.1112,79.3393,4571.0
2020-04-24 11:50:00,83.44,83.55,83.37,83.52,5684.0,79.2918,79.3963,79.2253,79.3678,5684.0
2020-04-24 11:55:00,83.49,83.52,83.37,83.47,6056.0,79.3393,79.3678,79.2253,79.3203,6056.0
2020-04-24 12:00:00,83.49,83.63,83.42,83.63,7675.0,79.3393,79.4723,79.2728,79.4723,7675.0
2020-04-24 12:05:00,83.58,83.7,83.58,83.62,6755.0,79.4248,79.5389,79.4248,79.4628,6755.0
2020-04-24 12:10:00,83.6,83.67,83.4,83.42,9882.0,79.4438,79.5103,79.2538,79.2728,9882.0
2020-04-24 12:15:00,83.4,83.48,83.26,83.32,13005.0,79.2538,79.3298,79.1207,79.1777,13005.0
2020-04-24 12:20:00,83.26,83.26,83.13,83.24,18133.0,79.1207,79.1207,78.9972,79.1017,18133.0
2020-04-24 12:25:00,83.26,83.54,83.23,83.52,6427.0,79.1207,79.3868,79.0922,79.3678,6427.0
2020-04-24 12:30:00,83.51,83.55,83.41,83.41,4997.0,79.3583,79.3963,79.2633,79.2633,4997.0
2020-04-24 12:35:00,83.42,83.47,83.32,83.46,4802.0,79.2728,79.3203,79.1777,79.3108,4802.0
2020-04-24 12:40:00,83.51,83.54,83.25,83.26,37778.0,79.3583,79.3868,79.1112,79.1207,37778.0
2020-04-24 12:45:00,83.26,83.33,83.13,83.24,12510.0,79.1207,79.1872,78.9972,79.1017,12510.0
2020-04-24 12:50:00,83.2,83.21,83.02,83.08,44249.0,79.0637,79.0732,78.8927,78.9497,44249.0
2020-04-24 12:55:00,83.13,83.4,83.11,83.33,5056.0,78.9972,79.2538,78.9782,79.1872,5056.0
2020-04-24 13:00:00,83.39,83.48,83.28,83.45,7663.0,79.2443,79.3298,79.1397,79.3013,7663.0
2020-04-24 13:05:00,83.42,83.58,83.42,83.5,16081.0,79.2728,79.4248,79.2728,79.3488,16081.0
2020-04-24 13:10:00,83.5,83.58,83.45,83.55,35000.0,79.3488,79.4248,79.3013,79.3963,35000.0
2020-04-24 13:15:00,83.52,83.84,83.51,83.79,22937.0,79.3678,79.6719,79.3583,79.6244,22937.0
2020-04-24 13:20:00,83.88,84.22,83.88,84.17,9947.0,79.7099,80.033,79.7099,79.9855,9947.0
2020-04-24 13:25:00,84.18,84.58,84.17,84.56,9287.0,79.995,80.3751,79.9855,80.3561,9287.0
2020-04-24 13:30:00,84.57,84.79,84.52,84.79,16745.0,80.3656,80.5747,80.3181,80.5747,16745.0
2020-04-24 13:35:00,84.79,84.8,84.64,84.68,9520.0,80.5747,80.5842,80.4321,80.4701,9520.0
2020-04-24 13:40:00,84.68,84.9,84.61,84.87,16600.0,80.4701,80.6792,80.4036,80.6507,16600.0
2020-04-24 13:45:00,84.84,84.84,84.61,84.69,8924.0,80.6222,80.6222,80.4036,80.4796,8924.0
2020-04-24 13:50:00,84.67,85.05,84.67,84.99,19537.0,80.4606,80.8217,80.4606,80.7647,19537.0
2020-04-24 13:55:00,85.02,85.25,84.92,85.25,12499.0,80.7932,81.0118,80.6982,81.0118,12499.0
2020-04-24 14:00:00,85.19,85.24,85.04,85.21,11878.0,80.9548,81.0023,80.8122,80.9738,11878.0
2020-04-24 14:05:00,85.15,85.46,85.15,85.45,32734.0,80.9168,81.2114,80.9168,81.2018,32734.0
2020-04-24 14:10:00,85.44,85.48,85.21,85.3,10647.0,81.1923,81.2304,80.9738,81.0593,10647.0
2020-04-24 14:15:00,85.26,85.37,85.22,85.3,8472.0,81.0213,81.1258,80.9833,81.0593,8472.0
2020-04-24 14:20:00,85.31,85.49,85.29,85.41,10792.0,81.0688,81.2399,81.0498,81.1638,10792.0
2020-04-24 14:25:00,85.41,85.52,85.33,85.52,13155.0,81.1638,81.2684,81.0878,81.2684,13155.0
2020-04-24 14:30:00,85.54,85.71,85.5,85.57,16474.0,81.2874,81.4489,81.2494,81.3159,16474.0
2020-04-24 14:35:00,85.6,85.9,85.58,85.87,14208.0,81.3444,81.6295,81.3254,81.601,14208.0
2020-04-24 14:40:00,85.89,86.04,85.84,85.98,15155.0,81.62,81.7625,81.5725,81.7055,15155.0
2020-04-24 14:45:00,85.97,86.13,85.94,86.01,16506.0,81.696,81.848,81.6675,81.734,16506.0
2020-04-24 14:50:00,86.06,86.12,85.81,85.83,10909.0,81.7815,81.8385,81.544,81.563,10909.0
2020-04-24 14:55:00,85.87,86.04,85.79,86.02,10638.0,81.601,81.7625,81.5249,81.7435,10638.0
2020-04-24 15:00:00,86.01,86.1,85.91,86.02,25308.0,81.734,81.8195,81.639,81.7435,25308.0
2020-04-24 15:05:00,86.03,86.3,86.03,86.16,28292.0,81.753,82.0096,81.753,81.8766,28292.0
2020-04-24 15:10:00,86.18,86.22,85.96,86.04,35254.0,81.8956,81.9336,81.6865,81.7625,35254.0
2020-04-24 15:15:00,86.05,86.05,85.82,85.98,23976.0,81.772,81.772,81.5535,81.7055,23976.0
2020-04-24 15:20:00,85.97,86.11,85.89,86.08,31549.0,81.696,81.829,81.62,81.8005,31549.0
2020-04-24 15:25:00,86.04,86.08,85.9,85.97,25375.0,81.7625,81.8005,81.6295,81.696,25375.0
2020-04-24 15:30:00,85.98,86.16,85.98,86.11,23240.0,81.7055,81.8766,81.7055,81.829,23240.0
2020-04-24 15:35:00,86.12,86.12,85.86,85.99,38631.0,81.8385,81.8385,81.5915,81.715,38631.0
2020-04-24 15:40:00,86.0,86.24,86.0,86.19,27955.0,81.7245,81.9526,81.7245,81.9051,27955.0
2020-04-24 15:45:00,86.19,86.27,85.98,86.06,37385.0,81.9051,81.9811,81.7055,81.7815,37385.0
2020-04-24 15:50:00,86.07,86.09,85.42,85.48,87260.0,81.791,81.81,81.1733,81.2304,87260.0
2020-04-24 15:55:00,85.48,85.62,85.39,85.49,102243.0,81.2304,81.3634,81.1448,81.2399,102243.0
2020-04-27 09:30:00,86.91,88.38,86.49,88.17,104020.0,82.5893,83.9862,82.1901,83.7866,104020.0
2020-04-27 09:35:00,88.13,89.68,88.08,88.33,78073.0,83.7486,85.2216,83.7011,83.9387,78073.0
2020-04-27 09:40:00,88.26,88.41,87.13,87.43,47513.0,83.8721,84.0147,82.7983,83.0834,47513.0
2020-04-27 09:45:00,87.42,87.49,86.76,87.33,31848.0,83.0739,83.1404,82.4467,82.9884,31848.0
2020-04-27 09:50:00,87.29,87.44,87.12,87.35,22053.0,82.9504,83.0929,82.7888,83.0074,22053.0
2020-04-27 09:55:00,87.34,87.58,87.17,87.47,23285.0,82.9979,83.226,82.8363,83.1214,23285.0
2020-04-27 10:00:00,87.49,87.7,87.37,87.56,17642.0,83.1404,83.34,83.0264,83.207,17642.0
2020-04-27 10:05:00,87.56,87.73,87.17,87.56,38596.0,83.207,83.3685,82.8363,83.207,38596.0
2020-04-27 10:10:00,87.57,88.11,87.51,87.97,29958.0,83.2165,83.7296,83.1594,83.5966,29958.0
2020-04-27 10:15:00,87.94,87.96,87.55,87.94,13123.0,83.5681,83.5871,83.1974,83.5681,13123.0
2020-04-27 10:20:00,87.98,88.04,87.72,87.86,11855.0,83.6061,83.6631,83.359,83.492,11855.0
2020-04-27 10:25:00,87.89,88.07,87.78,88.02,24610.0,83.5205,83.6916,83.416,83.6441,24610.0
2020-04-27 10:30:00,88.02,88.26,88.01,88.13,26278.0,83.6441,83.8721,83.6346,83.7486,26278.0
2020-04-27 10:35:00,88.11,88.38,87.96,88.36,32672.0,83.7296,83.9862,83.5871,83.9672,32672.0
2020-04-27 10:40:00,88.44,88.52,88.17,88.5,14296.0,84.0432,84.1192,83.7866,84.1002,14296.0
2020-04-27 10:45:00,88.5,88.53,88.17,88.31,24775.0,84.1002,84.1287,83.7866,83.9197,24775.0
2020-04-27 10:50:00,88.31,88.64,88.18,88.52,23528.0,83.9197,84.2333,83.7961,84.1192,23528.0
2020-04-27 10:55:00,88.5,88.8,88.4,88.72,14510.0,84.1002,84.3853,84.0052,84.3093,14510.0
2020-04-27 11:00:00,88.72,89.01,88.72,88.96,30791.0,84.3093,84.5849,84.3093,84.5373,30791.0
2020-04-27 11:05:00,88.92,89.03,88.82,89.03,26974.0,84.4993,84.6039,84.4043,84.6039,26974.0
2020-04-27 11:10:00,89.04,89.14,88.95,89.11,17230.0,84.6134,84.7084,84.5278,84.6799,17230.0
2020-04-27 11:15:00,89.09,89.26,89.0,89.2,59961.0,84.6609,84.8224,84.5754,84.7654,59961.0
2020-04-27 11:20:00,89.18,89.18,89.02,89.14,23382.0,84.7464,84.7464,84.5944,84.7084,23382.0
2020-04-27 11:25:00,89.12,89.23,89.03,89.23,15020.0,84.6894,84.7939,84.6039,84.7939,15020.0
2020-04-27 11:30:00,89.2,89.41,89.13,89.41,9526.0,84.7654,84.965,84.6989,84.965,9526.0
2020-04-27 11:35:00,89.37,89.66,89.37,89.64,17131.0,84.927,85.2025,84.927,85.1835,17131.0
2020-04-27 11:40:00,89.65,89.85,89.64,89.82,49499.0,85.193,85.3831,85.1835,85.3546,49499.0
2020-04-27 11:45:00,89.83,89.9,89.57,89.58,32916.0,85.3641,85.4306,85.117,85.1265,32916.0
2020-04-27 11:50:00,89.54,89.63,89.4,89.5,17314.0,85.0885,85.174,84.9555,85.0505,17314.0
2020-04-27 11:55:00,89.49,89.77,89.47,89.75,11719.0,85.041,85.3071,85.022,85.2881,11719.0
2020-04-27 12:00:00,89.74,89.74,89.54,89.55,20669.0,85.2786,85.2786,85.0885,85.098,20669.0
2020-04-27 12:05:00,89.54,89.79,89.5,89.79,10629.0,85.0885,85.3261,85.0505,85.3261,10629.0
2020-04-27 12:10:00,89.78,89.95,89.72,89.94,28772.0,85.3166,85.4781,85.2596,85.4686,28772.0
2020-04-27 12:15:00,89.95,89.97,89.78,89.89,11042.0,85.4781,85.4971,85.3166,85.4211,11042.0
2020-04-27 12:20:00,89.91,89.92,89.67,89.74,13032.0,85.4401,85.4496,85.2121,85.2786,13032.0
2020-04-27 12:25:00,89.68,89.68,89.4,89.42,20066.0,85.2216,85.2216,84.9555,84.9745,20066.0
2020-04-27 12:30:00,89.47,89.66,89.3,89.66,18160.0,85.022,85.2025,84.8604,85.2025,18160.0
2020-04-27 12:35:00,89.64,89.76,89.56,89.6,9812.0,85.1835,85.2976,85.1075,85.1455,9812.0
2020-04-27 12:40:00,89.59,89.75,89.56,89.71,13261.0,85.136,85.2881,85.1075,85.2501,13261.0
2020-04-27 12:45:00,89.66,89.66,89.49,89.56,8790.0,85.2025,85.2025,85.041,85.1075,8790.0
2020-04-27 12:50:00,89.57,89.64,89.51,89.64,31288.0,85.117,85.1835,85.06,85.1835,31288.0
2020-04-27 12:55:00,89.63,89.8,89.63,89.79,11108.0,85.174,85.3356,85.174,85.3261,11108.0
2020-04-27 13:00:00,89.74,89.8,89.62,89.8,12420.0,85.2786,85.3356,85.1645,85.3356,12420.0
2020-04-27 13:05:00,89.8,89.86,89.73,89.78,13920.0,85.3356,85.3926,85.2691,85.3166,13920.0
2020-04-27 13:10:00,89.77,90.0,89.72,89.98,22863.0,85.3071,85.5256,85.2596,85.5066,22863.0
2020-04-27 13:15:00,89.99,90.03,89.87,89.93,24666.0,85.5161,85.5542,85.4021,85.4591,24666.0
2020-04-27 13:20:00,89.93,90.0,89.86,89.91,48531.0,85.4591,85.5256,85.3926,85.4401,48531.0
2020-04-27 13:25:00,89.89,90.21,89.75,90.06,19251.0,85.4211,85.7252,85.2881,85.5827,19251.0
2020-04-27 13:30:00,90.07,90.17,89.99,90.03,16559.0,85.5922,85.6872,85.5161,85.5542,16559.0
2020-04-27 13:35:00,89.99,90.14,89.83,89.96,31298.0,85.5161,85.6587,85.3641,85.4876,31298.0
2020-04-27 13:40:00,89.98,90.12,89.98,90.0,20760.0,85.5066,85.6397,85.5066,85.5256,20760.0
2020-04-27 13:45:00,89.99,90.17,89.88,90.09,18464.0,85.5161,85.6872,85.4116,85.6112,18464.0
2020-04-27 13:50:00,90.16,90.32,90.08,90.28,27171.0,85.6777,85.8297,85.6017,85.7917,27171.0
2020-04-27 13:55:00,90.31,90.37,90.19,90.34,18987.0,85.8202,85.8773,85.7062,85.8487,18987.0
2020-04-27 14:00:00,90.37,90.54,90.32,90.52,18701.0,85.8773,86.0388,85.8297,86.0198,18701.0
2020-04-27 14:05:00,90.5,90.51,90.27,90.35,14920.0,86.0008,86.0103,85.7822,85.8582,14920.0
2020-04-27 14:10:00,90.34,90.48,90.29,90.35,20138.0,85.8487,85.9818,85.8012,85.8582,20138.0
2020-04-27 14:15:00,90.38,90.38,90.13,90.3,21646.0,85.8868,85.8868,85.6492,85.8107,21646.0
2020-04-27 14:20:00,90.28,90.54,90.23,90.52,34953.0,85.7917,86.0388,85.7442,86.0198,34953.0
2020-04-27 14:25:00,90.54,90.78,90.37,90.42,26801.0,86.0388,86.2669,85.8773,85.9248,26801.0
2020-04-27 14:30:00,90.46,90.52,90.34,90.42,19488.0,85.9628,86.0198,85.8487,85.9248,19488.0
2020-04-27 14:35:00,90.45,90.46,90.18,90.21,13838.0,85.9533,85.9628,85.6967,85.7252,13838.0
2020-04-27 14:40:00,90.22,90.46,90.14,90.23,12205.0,85.7347,85.9628,85.6587,85.7442,12205.0
2020-04-27 14:45:00,90.22,90.28,90.07,90.18,14730.0,85.7347,85.7917,85.5922,85.6967,14730.0
2020-04-27 14:50:00,90.21,90.36,90.16,90.27,22826.0,85.7252,85.8677,85.6777,85.7822,22826.0
2020-04-27 14:55:00,90.25,90.38,90.16,90.27,51922.0,85.7632,85.8868,85.6777,85.7822,51922.0
2020-04-27 15:00:00,90.26,90.5,90.19,90.38,25367.0,85.7727,86.0008,85.7062,85.8868,25367.0
2020-04-27 15:05:00,90.37,90.44,90.23,90.38,22275.0,85.8773,85.9438,85.7442,85.8868,22275.0
2020-04-27 15:10:00,90.37,90.66,90.37,90.61,20472.0,85.8773,86.1528,85.8773,86.1053,20472.0
2020-04-27 15:15:00,90.58,90.58,90.34,90.47,13517.0,86.0768,86.0768,85.8487,85.9723,13517.0
2020-04-27 15:20:00,90.47,90.68,90.38,90.55,37469.0,85.9723,86.1718,85.8868,86.0483,37469.0
2020-04-27 15:25:00,90.56,90.63,90.41,90.6,34008.0,86.0578,86.1243,85.9153,86.0958,34008.0
2020-04-27 15:30:00,90.64,90.68,90.49,90.63,26872.0,86.1338,86.1718,85.9913,86.1243,26872.0
2020-04-27 15:35:00,90.64,90.72,90.59,90.59,33404.0,86.1338,86.2099,86.0863,86.0863,33404.0
2020-04-27 15:40:00,90.6,90.68,90.54,90.67,19466.0,86.0958,86.1718,86.0388,86.1623,19466.0
2020-04-27 15:45:00,90.67,90.93,90.59,90.92,34547.0,86.1623,86.4094,86.0863,86.3999,34547.0
2020-04-27 15:50:00,90.93,91.1,90.69,90.82,110071.0,86.4094,86.571,86.1813,86.3049,110071.0
2020-04-27 15:55:00,90.82,90.89,90.49,90.83,155684.0,86.3049,86.3714,85.9913,86.3144,155684.0
2020-04-28 09:30:00,94.05,101.08,94.05,96.47,364899.0,89.3743,96.0548,89.3743,91.674,364899.0
2020-04-28 09:35:00,96.4,97.19,95.83,96.18,63202.0,91.6075,92.3582,91.0658,91.3984,63202.0
2020-04-28 09:40:00,96.17,96.17,95.05,95.26,84690.0,91.3889,91.3889,90.3246,90.5241,84690.0
2020-04-28 09:45:00,95.33,95.91,95.19,95.91,64776.0,90.5907,91.1418,90.4576,91.1418,64776.0
2020-04-28 09:50:00,95.82,96.37,95.5,95.5,55589.0,91.0563,91.579,90.7522,90.7522,55589.0
2020-04-28 09:55:00,95.36,95.65,94.95,95.0,32367.0,90.6192,90.8948,90.2296,90.2771,32367.0
2020-04-28 10:00:00,94.9,95.27,94.41,95.1,84249.0,90.182,90.5336,89.7164,90.3721,84249.0
2020-04-28 10:05:00,95.09,95.47,95.0,95.15,44676.0,90.3626,90.7237,90.2771,90.4196,44676.0
2020-04-28 10:10:00,95.19,95.37,94.79,95.14,19373.0,90.4576,90.6287,90.0775,90.4101,19373.0
2020-04-28 10:15:00,95.12,95.5,95.0,95.0,19330.0,90.3911,90.7522,90.2771,90.2771,19330.0
2020-04-28 10:20:00,95.04,95.06,94.84,94.98,25989.0,90.3151,90.3341,90.125,90.2581,25989.0
2020-04-28 10:25:00,95.05,95.21,94.92,95.0,110510.0,90.3246,90.4766,90.201,90.2771,110510.0
2020-04-28 10:30:00,95.0,95.19,94.99,95.1,23735.0,90.2771,90.4576,90.2676,90.3721,23735.0
2020-04-28 10:35:00,95.12,95.26,95.05,95.13,13455.0,90.3911,90.5241,90.3246,90.4006,13455.0
2020-04-28 10:40:00,95.06,95.06,94.18,94.22,33637.0,90.3341,90.3341,89.4978,89.5358,33637.0
2020-04-28 10:45:00,94.19,94.51,93.95,94.46,51711.0,89.5073,89.8114,89.2793,89.7639,51711.0
2020-04-28 10:50:00,94.44,94.49,93.93,94.02,35166.0,89.7449,89.7924,89.2603,89.3458,35166.0
2020-04-28 10:55:00,93.96,93.96,93.32,93.4,15594.0,89.2888,89.2888,88.6806,88.7566,15594.0
2020-04-28 11:00:00,93.56,94.09,93.36,93.98,26957.0,88.9087,89.4123,88.7186,89.3078,26957.0
2020-04-28 11:05:00,93.91,94.24,93.7,93.91,14893.0,89.2413,89.5549,89.0417,89.2413,14893.0
2020-04-28 11:10:00,93.9,94.39,93.85,94.15,91804.0,89.2318,89.6974,89.1842,89.4693,91804.0
2020-04-28 11:15:00,94.17,94.17,93.83,94.01,19021.0,89.4883,89.4883,89.1652,89.3363,19021.0
2020-04-28 11:20:00,94.01,94.07,93.66,93.73,21684.0,89.3363,89.3933,89.0037,89.0702,21684.0
2020-04-28 11:25:00,93.7,93.96,93.66,93.66,31047.0,89.0417,89.2888,89.0037,89.0037,31047.0
2020-04-28 11:30:00,93.61,93.98,93.56,93.84,60156.0,88.9562,89.3078,88.9087,89.1747,60156.0
2020-04-28 11:35:00,93.84,94.05,93.61,93.79,34773.0,89.1747,89.3743,88.9562,89.1272,34773.0
2020-04-28 11:40:00,93.73,94.12,93.7,94.12,27508.0,89.0702,89.4408,89.0417,89.4408,27508.0
2020-04-28 11:45:00,94.17,94.17,93.71,93.77,66889.0,89.4883,89.4883,89.0512,89.1082,66889.0
2020-04-28 11:50:00,93.8,93.99,93.58,93.62,13534.0,89.1367,89.3173,88.9277,88.9657,13534.0
2020-04-28 11:55:00,93.58,93.6,93.25,93.34,52288.0,88.9277,88.9467,88.6141,88.6996,52288.0
2020-04-28 12:00:00,93.39,93.59,93.17,93.23,16840.0,88.7471,88.9372,88.538,88.5951,16840.0
2020-04-28 12:05:00,93.24,93.37,93.16,93.35,15583.0,88.6046,88.7281,88.5285,88.7091,15583.0
2020-04-28 12:10:00,93.37,93.84,93.35,93.47,39042.0,88.7281,89.1747,88.7091,88.8231,39042.0
2020-04-28 12:15:00,93.46,93.46,93.04,93.08,57294.0,88.8136,88.8136,88.4145,88.4525,57294.0
2020-04-28 12:20:00,93.08,93.17,92.73,92.78,57952.0,88.4525,88.538,88.1199,88.1674,57952.0
2020-04-28 12:25:00,92.78,92.8,92.4,92.4,48736.0,88.1674,88.1864,87.8063,87.8063,48736.0
2020-04-28 12:30:00,92.39,92.8,92.24,92.73,17500.0,87.7968,88.1864,87.6543,88.1199,17500.0
2020-04-28 12:35:00,92.77,93.05,92.71,93.01,22780.0,88.1579,88.424,88.1009,88.386,22780.0
2020-04-28 12:40:00,92.97,93.07,92.85,92.97,16860.0,88.348,88.443,88.234,88.348,16860.0
2020-04-28 12:45:00,92.98,92.98,92.7,92.9,15811.0,88.3575,88.3575,88.0914,88.2815,15811.0
2020-04-28 12:50:00,92.96,92.98,92.72,92.83,13189.0,88.3385,88.3575,88.1104,88.215,13189.0
2020-04-28 12:55:00,92.85,93.25,92.79,92.83,41117.0,88.234,88.6141,88.1769,88.215,41117.0
2020-04-28 13:00:00,92.88,93.32,92.88,93.3,99376.0,88.2625,88.6806,88.2625,88.6616,99376.0
2020-04-28 13:05:00,93.32,93.63,93.26,93.37,23943.0,88.6806,88.9752,88.6236,88.7281,23943.0
2020-04-28 13:10:00,93.37,93.39,92.89,92.93,15711.0,88.7281,88.7471,88.272,88.31,15711.0
2020-04-28 13:15:00,93.0,93.01,92.81,92.9,39800.0,88.3765,88.386,88.1959,88.2815,39800.0
2020-04-28 13:20:00,92.98,93.15,92.92,93.11,14798.0,88.3575,88.519,88.3005,88.481,14798.0
2020-04-28 13:25:00,93.12,93.18,93.0,93.04,10926.0,88.4905,88.5476,88.3765,88.4145,10926.0
2020-04-28 13:30:00,93.01,93.19,92.93,92.97,21849.0,88.386,88.5571,88.31,88.348,21849.0
2020-04-28 13:35:00,92.93,93.11,92.82,93.08,14675.0,88.31,88.481,88.2054,88.4525,14675.0
2020-04-28 13:40:00,93.1,93.5,93.1,93.48,13114.0,88.4715,88.8516,88.4715,88.8326,13114.0
2020-04-28 13:45:00,93.48,93.48,93.1,93.2,15581.0,88.8326,88.8326,88.4715,88.5666,15581.0
2020-04-28 13:50:00,93.16,93.16,92.84,92.94,11374.0,88.5285,88.5285,88.2245,88.3195,11374.0
2020-04-28 13:55:00,92.95,92.99,92.77,92.94,12865.0,88.329,88.367,88.1579,88.3195,12865.0
2020-04-28 14:00:00,92.91,93.08,92.91,93.06,17973.0,88.291,88.4525,88.291,88.4335,17973.0
2020-04-28 14:05:00,93.05,93.05,92.89,92.95,18829.0,88.424,88.424,88.272,88.329,18829.0
2020-04-28 14:10:00,92.97,93.24,92.95,93.16,23558.0,88.348,88.6046,88.329,88.5285,23558.0
2020-04-28 14:15:00,93.1,93.28,93.07,93.08,13973.0,88.4715,88.6426,88.443,88.4525,13973.0
2020-04-28 14:20:00,93.08,93.25,93.08,93.15,11821.0,88.4525,88.6141,88.4525,88.519,11821.0
2020-04-28 14:25:00,93.18,93.23,93.09,93.19,15954.0,88.5476,88.5951,88.462,88.5571,15954.0
2020-04-28 14:30:00,93.16,93.3,93.11,93.3,25025.0,88.5285,88.6616,88.481,88.6616,25025.0
2020-04-28 14:35:00,93.38,93.38,93.01,93.06,16990.0,88.7376,88.7376,88.386,88.4335,16990.0
2020-04-28 14:40:00,93.03,93.21,93.0,93.03,15369.0,88.405,88.5761,88.3765,88.405,15369.0
2020-04-28 14:45:00,93.04,93.3,92.99,93.3,14051.0,88.4145,88.6616,88.367,88.6616,14051.0
2020-04-28 14:50:00,93.25,93.34,92.95,93.0,23085.0,88.6141,88.6996,88.329,88.3765,23085.0
2020-04-28 14:55:00,93.01,93.06,92.93,93.0,29275.0,88.386,88.4335,88.31,88.3765,29275.0
2020-04-28 15:00:00,93.0,93.07,92.98,93.03,28526.0,88.3765,88.443,88.3575,88.405,28526.0
2020-04-28 15:05:00,93.03,93.13,92.98,93.04,38201.0,88.405,88.5,88.3575,88.4145,38201.0
2020-04-28 15:10:00,93.02,93.26,92.97,93.11,20024.0,88.3955,88.6236,88.348,88.481,20024.0
2020-04-28 15:15:00,93.09,93.14,92.98,93.12,19171.0,88.462,88.5095,88.3575,88.4905,19171.0
2020-04-28 15:20:00,93.1,93.21,92.96,93.03,59372.0,88.4715,88.5761,88.3385,88.405,59372.0
2020-04-28 15:25:00,93.04,93.18,93.03,93.1,118722.0,88.4145,88.5476,88.405,88.4715,118722.0
2020-04-28 15:30:00,93.09,93.12,92.98,92.98,53168.0,88.462,88.4905,88.3575,88.3575,53168.0
2020-04-28 15:35:00,92.96,93.1,92.86,93.0,91506.0,88.3385,88.4715,88.2435,88.3765,91506.0
2020-04-28 15:40:00,93.01,93.04,92.89,92.95,91171.0,88.386,88.4145,88.272,88.329,91171.0
2020-04-28 15:45:00,92.92,92.94,92.51,92.52,118142.0,88.3005,88.3195,87.9109,87.9204,118142.0
2020-04-28 15:50:00,92.51,92.66,92.16,92.44,152321.0,87.9109,88.0534,87.5783,87.8443,152321.0
2020-04-28 15:55:00,92.46,92.81,92.44,92.51,235571.0,87.8633,88.1959,87.8443,87.9109,235571.0
2020-04-29 09:30:00,97.14,97.23,95.15,95.26,61907.0,92.3107,92.3962,90.4196,90.5241,61907.0
2020-04-29 09:35:00,95.48,96.07,95.32,95.77,29481.0,90.7332,91.2939,90.5812,91.0088,29481.0
2020-04-29 09:40:00,95.8,95.9,95.12,95.31,23507.0,91.0373,91.1323,90.3911,90.5717,23507.0
2020-04-29 09:45:00,95.37,96.07,95.31,95.76,12874.0,90.6287,91.2939,90.5717,90.9993,12874.0
2020-04-29 09:50:00,95.76,96.4,95.62,96.22,52558.0,90.9993,91.6075,90.8662,91.4364,52558.0
2020-04-29 09:55:00,96.29,96.83,96.16,96.82,43558.0,91.5029,92.0161,91.3794,92.0066,43558.0
2020-04-29 10:00:00,96.86,97.17,96.69,97.08,88234.0,92.0446,92.3392,91.8831,92.2537,88234.0
2020-04-29 10:05:00,97.07,97.26,96.8,96.98,95833.0,92.2442,92.4247,91.9876,92.1586,95833.0
2020-04-29 10:10:00,97.01,97.09,96.68,97.01,52505.0,92.1871,92.2632,91.8735,92.1871,52505.0
2020-04-29 10:15:00,97.05,97.41,96.97,96.97,55689.0,92.2252,92.5673,92.1491,92.1491,55689.0
2020-04-29 10:20:00,96.92,97.22,96.88,97.18,22493.0,92.1016,92.3867,92.0636,92.3487,22493.0
2020-04-29 10:25:00,97.27,97.28,96.81,96.92,11672.0,92.4342,92.4437,91.9971,92.1016,11672.0
2020-04-29 10:30:00,97.0,97.33,96.89,97.33,23934.0,92.1776,92.4912,92.0731,92.4912,23934.0
2020-04-29 10:35:00,97.36,97.58,97.02,97.15,15332.0,92.5197,92.7288,92.1966,92.3202,15332.0
2020-04-29 10:40:00,97.14,97.76,97.04,97.75,63621.0,92.3107,92.8999,92.2157,92.8904,63621.0
2020-04-29 10:45:00,97.68,97.91,97.6,97.9,13951.0,92.8238,93.0424,92.7478,93.0329,13951.0
2020-04-29 10:50:00,97.9,98.18,97.85,98.01,22819.0,93.0329,93.299,92.9854,93.1374,22819.0
2020-04-29 10:55:00,98.04,98.19,97.81,97.84,31402.0,93.1659,93.3085,92.9474,92.9759,31402.0
2020-04-29 11:00:00,97.76,97.88,97.63,97.88,41802.0,92.8999,93.0139,92.7763,93.0139,41802.0
2020-04-29 11:05:00,97.93,98.17,97.77,97.8,16454.0,93.0614,93.2895,92.9094,92.9379,16454.0
2020-04-29 11:10:00,97.82,98.08,97.75,97.88,57889.0,92.9569,93.2039,92.8904,93.0139,57889.0
2020-04-29 11:15:00,97.88,98.34,97.72,98.31,41553.0,93.0139,93.451,92.8618,93.4225,41553.0
2020-04-29 11:20:00,98.32,98.5,98.32,98.4,16516.0,93.432,93.6031,93.432,93.508,16516.0
2020-04-29 11:25:00,98.38,98.7,98.37,98.48,32491.0,93.489,93.7931,93.4795,93.5841,32491.0
2020-04-29 11:30:00,98.45,98.51,97.95,98.24,20875.0,93.5556,93.6126,93.0804,93.356,20875.0
2020-04-29 11:35:00,98.24,98.4,98.06,98.09,25873.0,93.356,93.508,93.1849,93.2135,25873.0
2020-04-29 11:40:00,98.09,98.09,97.64,97.66,54046.0,93.2135,93.2135,92.7858,92.8048,54046.0
2020-04-29 11:45:00,97.65,97.71,97.36,97.63,42870.0,92.7953,92.8523,92.5197,92.7763,42870.0
2020-04-29 11:50:00,97.67,97.71,97.52,97.55,9727.0,92.8143,92.8523,92.6718,92.7003,9727.0
2020-04-29 11:55:00,97.54,97.6,97.41,97.41,21498.0,92.6908,92.7478,92.5673,92.5673,21498.0
2020-04-29 12:00:00,97.46,97.68,97.46,97.56,12838.0,92.6148,92.8238,92.6148,92.7098,12838.0
2020-04-29 12:05:00,97.56,97.61,97.5,97.6,18769.0,92.7098,92.7573,92.6528,92.7478,18769.0
2020-04-29 12:10:00,97.6,97.88,97.54,97.78,32725.0,92.7478,93.0139,92.6908,92.9189,32725.0
2020-04-29 12:15:00,97.8,97.8,97.5,97.68,17956.0,92.9379,92.9379,92.6528,92.8238,17956.0
2020-04-29 12:20:00,97.66,97.88,97.64,97.88,17863.0,92.8048,93.0139,92.7858,93.0139,17863.0
2020-04-29 12:25:00,97.84,98.05,97.81,98.01,14580.0,92.9759,93.1754,92.9474,93.1374,14580.0
2020-04-29 12:30:00,98.02,98.13,97.94,98.09,9590.0,93.1469,93.2515,93.0709,93.2135,9590.0
2020-04-29 12:35:00,98.1,98.27,98.08,98.18,17994.0,93.223,93.3845,93.2039,93.299,17994.0
2020-04-29 12:40:00,98.16,98.23,98.1,98.19,33758.0,93.28,93.3465,93.223,93.3085,33758.0
2020-04-29 12:45:00,98.19,98.29,98.09,98.25,34577.0,93.3085,93.4035,93.2135,93.3655,34577.0
2020-04-29 12:50:00,98.22,98.54,98.18,98.48,53780.0,93.337,93.6411,93.299,93.5841,53780.0
2020-04-29 12:55:00,98.49,98.54,98.3,98.42,26658.0,93.5936,93.6411,93.413,93.527,26658.0
2020-04-29 13:00:00,98.4,98.6,98.21,98.29,45596.0,93.508,93.6981,93.3275,93.4035,45596.0
2020-04-29 13:05:00,98.31,98.5,98.26,98.5,23130.0,93.4225,93.6031,93.375,93.6031,23130.0
2020-04-29 13:10:00,98.44,98.46,98.24,98.33,15712.0,93.5461,93.5651,93.356,93.4415,15712.0
2020-04-29 13:15:00,98.36,98.39,98.25,98.34,12012.0,93.47,93.4985,93.3655,93.451,12012.0
2020-04-29 13:20:00,98.33,98.58,98.26,98.28,22872.0,93.4415,93.6791,93.375,93.394,22872.0
2020-04-29 13:25:00,98.23,98.26,97.94,98.0,23663.0,93.3465,93.375,93.0709,93.1279,23663.0
2020-04-29 13:30:00,98.04,98.06,97.83,97.95,32426.0,93.1659,93.1849,92.9664,93.0804,32426.0
2020-04-29 13:35:00,97.95,98.0,97.77,97.78,14245.0,93.0804,93.1279,92.9094,92.9189,14245.0
2020-04-29 13:40:00,97.82,97.96,97.65,97.74,61013.0,92.9569,93.0899,92.7953,92.8809,61013.0
2020-04-29 13:45:00,97.74,97.77,97.51,97.64,13925.0,92.8809,92.9094,92.6623,92.7858,13925.0
2020-04-29 13:50:00,97.66,97.79,97.21,97.21,33765.0,92.8048,92.9284,92.3772,92.3772,33765.0
2020-04-29 13:55:00,97.21,97.28,96.87,97.01,20628.0,92.3772,92.4437,92.0541,92.1871,20628.0
2020-04-29 14:00:00,97.04,97.14,96.67,96.87,35437.0,92.2157,92.3107,91.864,92.0541,35437.0
2020-04-29 14:05:00,96.89,97.05,96.73,96.76,19786.0,92.0731,92.2252,91.9211,91.9496,19786.0
2020-04-29 14:10:00,96.75,97.08,96.69,96.95,26413.0,91.9401,92.2537,91.8831,92.1301,26413.0
2020-04-29 14:15:00,96.99,97.17,96.8,96.9,19082.0,92.1681,92.3392,91.9876,92.0826,19082.0
2020-04-29 14:20:00,96.94,97.14,96.92,97.12,18286.0,92.1206,92.3107,92.1016,92.2917,18286.0
2020-04-29 14:25:00,97.13,97.41,97.04,97.1,25375.0,92.3012,92.5673,92.2157,92.2727,25375.0
2020-04-29 14:30:00,97.13,97.32,97.03,97.11,11348.0,92.3012,92.4817,92.2061,92.2822,11348.0
2020-04-29 14:35:00,97.12,97.31,96.91,97.31,16578.0,92.2917,92.4722,92.0921,92.4722,16578.0
2020-04-29 14:40:00,97.28,97.5,97.24,97.37,12813.0,92.4437,92.6528,92.4057,92.5292,12813.0
2020-04-29 14:45:00,97.4,97.41,97.12,97.26,17128.0,92.5578,92.5673,92.2917,92.4247,17128.0
2020-04-29 14:50:00,97.25,97.43,97.22,97.31,17811.0,92.4152,92.5863,92.3867,92.4722,17811.0
2020-04-29 14:55:00,97.31,97.82,97.25,97.82,31579.0,92.4722,92.9569,92.4152,92.9569,31579.0
2020-04-29 15:00:00,97.83,97.96,97.77,97.95,27161.0,92.9664,93.0899,92.9094,93.0804,27161.0
2020-04-29 15:05:00,97.96,97.96,97.6,97.74,28137.0,93.0899,93.0899,92.7478,92.8809,28137.0
2020-04-29 15:10:00,97.73,97.78,97.57,97.58,24948.0,92.8713,92.9189,92.7193,92.7288,24948.0
2020-04-29 15:15:00,97.6,97.65,97.32,97.43,31840.0,92.7478,92.7953,92.4817,92.5863,31840.0
2020-04-29 15:20:00,97.43,97.56,97.4,97.56,23963.0,92.5863,92.7098,92.5578,92.7098,23963.0
2020-04-29 15:25:00,97.56,97.66,97.45,97.6,19541.0,92.7098,92.8048,92.6053,92.7478,19541.0
2020-04-29 15:30:00,97.65,97.66,97.47,97.61,24083.0,92.7953,92.8048,92.6243,92.7573,24083.0
2020-04-29 15:35:00,97.61,97.78,97.49,97.73,23456.0,92.7573,92.9189,92.6433,92.8713,23456.0
2020-04-29 15:40:00,97.73,97.89,97.52,97.88,34470.0,92.8713,93.0234,92.6718,93.0139,34470.0
2020-04-29 15:45:00,97.88,97.95,97.65,97.83,63428.0,93.0139,93.0804,92.7953,92.9664,63428.0
2020-04-29 15:50:00,97.82,97.85,97.13,97.18,76239.0,92.9569,92.9854,92.3012,92.3487,76239.0
2020-04-29 15:55:00,97.18,97.41,96.99,97.14,123857.0,92.3487,92.5673,92.1681,92.3107,123857.0
2020-04-30 09:30:00,95.39,96.08,95.2,95.74,49401.0,90.6477,91.3034,90.4671,90.9803,49401.0
2020-04-30 09:35:00,95.62,95.85,94.07,94.41,31913.0,90.8662,91.0848,89.3933,89.7164,31913.0
2020-04-30 09:40:00,94.31,95.89,94.22,95.45,29489.0,89.6214,91.1228,89.5358,90.7047,29489.0
2020-04-30 09:45:00,95.37,95.7,95.19,95.3,20601.0,90.6287,90.9423,90.4576,90.5622,20601.0
2020-04-30 09:50:00,95.33,95.7,95.05,95.2,11966.0,90.5907,90.9423,90.3246,90.4671,11966.0
2020-04-30 09:55:00,95.19,95.69,95.1,95.24,13017.0,90.4576,90.9328,90.3721,90.5051,13017.0
2020-04-30 10:00:00,95.28,95.54,94.96,94.96,11980.0,90.5431,90.7902,90.2391,90.2391,11980.0
2020-04-30 10:05:00,94.91,95.15,94.67,95.05,39801.0,90.1915,90.4196,89.9635,90.3246,39801.0
2020-04-30 10:10:00,95.05,95.44,95.03,95.27,41877.0,90.3246,90.6952,90.3056,90.5336,41877.0
2020-04-30 10:15:00,95.25,95.27,94.68,94.79,43111.0,90.5146,90.5336,89.973,90.0775,43111.0
2020-04-30 10:20:00,94.81,95.0,94.77,94.87,38564.0,90.0965,90.2771,90.0585,90.1535,38564.0
2020-04-30 10:25:00,94.88,95.08,94.72,95.08,43168.0,90.163,90.3531,90.011,90.3531,43168.0
2020-04-30 10:30:00,95.07,95.26,94.74,94.74,26006.0,90.3436,90.5241,90.03,90.03,26006.0
2020-04-30 10:35:00,94.71,94.85,94.18,94.18,14344.0,90.0015,90.1345,89.4978,89.4978,14344.0
2020-04-30 10:40:00,94.17,94.24,93.56,93.66,23855.0,89.4883,89.5549,88.9087,89.0037,23855.0
2020-04-30 10:45:00,93.67,94.09,93.67,93.92,17538.0,89.0132,89.4123,89.0132,89.2508,17538.0
2020-04-30 10:50:00,93.98,94.26,93.95,94.2,14954.0,89.3078,89.5739,89.2793,89.5168,14954.0
2020-04-30 10:55:00,94.16,94.16,93.82,93.85,9048.0,89.4788,89.4788,89.1557,89.1842,9048.0
2020-04-30 11:00:00,93.82,94.06,93.79,93.99,13156.0,89.1557,89.3838,89.1272,89.3173,13156.0
2020-04-30 11:05:00,93.96,94.0,93.67,93.76,9132.0,89.2888,89.3268,89.0132,89.0987,9132.0
2020-04-30 11:10:00,93.75,93.79,93.48,93.6,12786.0,89.0892,89.1272,88.8326,88.9467,12786.0
2020-04-30 11:15:00,93.64,93.93,93.3,93.32,13180.0,88.9847,89.2603,88.6616,88.6806,13180.0
2020-04-30 11:20:00,93.35,93.39,93.17,93.25,8305.0,88.7091,88.7471,88.538,88.6141,8305.0
2020-04-30 11:25:00,93.23,93.32,93.06,93.15,5845.0,88.5951,88.6806,88.4335,88.519,5845.0
2020-04-30 11:30:00,93.08,93.14,92.8,92.8,10318.0,88.4525,88.5095,88.1864,88.1864,10318.0
2020-04-30 11:35:00,92.79,92.97,92.7,92.85,12493.0,88.1769,88.348,88.0914,88.234,12493.0
2020-04-30 11:40:00,92.77,93.01,92.77,92.97,13437.0,88.1579,88.386,88.1579,88.348,13437.0
2020-04-30 11:45:00,92.98,93.04,92.55,92.55,18121.0,88.3575,88.4145,87.9489,87.9489,18121.0
2020-04-30 11:50:00,92.5,92.67,92.38,92.38,8802.0,87.9014,88.0629,87.7873,87.7873,8802.0
2020-04-30 11:55:00,92.4,92.41,92.05,92.1,17507.0,87.8063,87.8158,87.4737,87.5212,17507.0
2020-04-30 12:00:00,92.0,92.0,91.61,91.8,22058.0,87.4262,87.4262,87.0556,87.2362,22058.0
2020-04-30 12:05:00,91.71,91.78,91.56,91.71,16898.0,87.1506,87.2172,87.0081,87.1506,16898.0
2020-04-30 12:10:00,91.66,92.16,91.63,92.07,29724.0,87.1031,87.5783,87.0746,87.4927,29724.0
2020-04-30 12:15:00,92.0,92.09,91.77,91.81,16976.0,87.4262,87.5117,87.2076,87.2457,16976.0
2020-04-30 12:20:00,91.81,91.92,91.55,91.79,14985.0,87.2457,87.3502,86.9986,87.2267,14985.0
2020-04-30 12:25:00,91.78,91.87,91.73,91.79,14037.0,87.2172,87.3027,87.1696,87.2267,14037.0
2020-04-30 12:30:00,91.8,91.8,91.5,91.5,15252.0,87.2362,87.2362,86.9511,86.9511,15252.0
2020-04-30 12:35:00,91.52,91.83,91.5,91.7,10646.0,86.9701,87.2647,86.9511,87.1411,10646.0
2020-04-30 12:40:00,91.71,91.84,91.51,91.51,17310.0,87.1506,87.2742,86.9606,86.9606,17310.0
2020-04-30 12:45:00,91.51,91.63,91.36,91.53,36088.0,86.9606,87.0746,86.818,86.9796,36088.0
2020-04-30 12:50:00,91.49,91.51,91.33,91.5,27508.0,86.9416,86.9606,86.7895,86.9511,27508.0
2020-04-30 12:55:00,91.5,91.67,91.44,91.55,29598.0,86.9511,87.1126,86.8941,86.9986,29598.0
2020-04-30 13:00:00,91.54,91.56,91.36,91.36,12884.0,86.9891,87.0081,86.818,86.818,12884.0
2020-04-30 13:05:00,91.34,91.79,91.31,91.77,17416.0,86.799,87.2267,86.7705,87.2076,17416.0
2020-04-30 13:10:00,91.77,91.94,91.72,91.94,28726.0,87.2076,87.3692,87.1601,87.3692,28726.0
2020-04-30 13:15:00,91.94,92.15,91.94,92.08,10662.0,87.3692,87.5688,87.3692,87.5022,10662.0
2020-04-30 13:20:00,92.12,92.16,91.88,91.93,9016.0,87.5402,87.5783,87.3122,87.3597,9016.0
2020-04-30 13:25:00,91.92,91.92,91.59,91.64,9858.0,87.3502,87.3502,87.0366,87.0841,9858.0
2020-04-30 13:30:00,91.6,91.61,91.24,91.3,17282.0,87.0461,87.0556,86.704,86.761,17282.0
2020-04-30 13:35:00,91.3,91.44,91.22,91.31,13466.0,86.761,86.8941,86.685,86.7705,13466.0
2020-04-30 13:40:00,91.3,91.3,91.08,91.25,12082.0,86.761,86.761,86.552,86.7135,12082.0
2020-04-30 13:45:00,91.26,91.32,91.14,91.25,12819.0,86.723,86.78,86.609,86.7135,12819.0
2020-04-30 13:50:00,91.22,91.33,91.05,91.18,13534.0,86.685,86.7895,86.5234,86.647,13534.0
2020-04-30 13:55:00,91.14,91.27,91.1,91.22,8846.0,86.609,86.7325,86.571,86.685,8846.0
2020-04-30 14:00:00,91.23,91.36,91.08,91.31,10986.0,86.6945,86.818,86.552,86.7705,10986.0
2020-04-30 14:05:00,91.28,91.43,91.25,91.32,12413.0,86.742,86.8846,86.7135,86.78,12413.0
2020-04-30 14:10:00,91.34,91.61,91.33,91.58,16208.0,86.799,87.0556,86.7895,87.0271,16208.0
2020-04-30 14:15:00,91.56,91.58,91.41,91.44,11883.0,87.0081,87.0271,86.8655,86.8941,11883.0
2020-04-30 14:20:00,91.45,91.58,91.45,91.55,6075.0,86.9036,87.0271,86.9036,86.9986,6075.0
2020-04-30 14:25:00,91.54,91.69,91.54,91.64,11166.0,86.9891,87.1316,86.9891,87.0841,11166.0
2020-04-30 14:30:00,91.62,91.91,91.62,91.7,11237.0,87.0651,87.3407,87.0651,87.1411,11237.0
2020-04-30 14:35:00,91.72,91.73,91.35,91.4,8049.0,87.1601,87.1696,86.8085,86.856,8049.0
2020-04-30 14:40:00,91.37,91.38,91.22,91.24,8844.0,86.8275,86.837,86.685,86.704,8844.0
2020-04-30 14:45:00,91.23,91.37,91.22,91.31,7853.0,86.6945,86.8275,86.685,86.7705,7853.0
2020-04-30 14:50:00,91.33,91.4,91.19,91.22,8429.0,86.7895,86.856,86.6565,86.685,8429.0
2020-04-30 14:55:00,91.2,91.42,91.17,91.41,20073.0,86.666,86.875,86.6375,86.8655,20073.0
2020-04-30 15:00:00,91.4,91.66,91.38,91.58,25152.0,86.856,87.1031,86.837,87.0271,25152.0
2020-04-30 15:05:00,91.6,91.73,91.57,91.59,19730.0,87.0461,87.1696,87.0176,87.0366,19730.0
2020-04-30 15:10:00,91.54,91.55,91.29,91.36,13961.0,86.9891,86.9986,86.7515,86.818,13961.0
2020-04-30 15:15:00,91.37,91.69,91.37,91.59,16276.0,86.8275,87.1316,86.8275,87.0366,16276.0
2020-04-30 15:20:00,91.57,91.72,91.49,91.7,11951.0,87.0176,87.1601,86.9416,87.1411,11951.0
2020-04-30 15:25:00,91.71,91.75,91.47,91.52,21604.0,87.1506,87.1886,86.9226,86.9701,21604.0
2020-04-30 15:30:00,91.53,91.65,91.48,91.48,16348.0,86.9796,87.0936,86.9321,86.9321,16348.0
2020-04-30 15:35:00,91.5,91.52,91.22,91.26,17847.0,86.9511,86.9701,86.685,86.723,17847.0
2020-04-30 15:40:00,91.22,91.3,91.17,91.22,23136.0,86.685,86.761,86.6375,86.685,23136.0
2020-04-30 15:45:00,91.22,91.32,91.14,91.26,39553.0,86.685,86.78,86.609,86.723,39553.0
2020-04-30 15:50:00,91.24,91.82,91.23,91.6,97242.0,86.704,87.2552,86.6945,87.0461,97242.0
2020-04-30 15:55:00,91.59,91.6,91.23,91.36,105665.0,87.0366,87.0461,86.6945,86.818,105665.0
2020-05-01 09:30:00,88.29,89.54,88.0,89.1,42929.0,83.9007,85.0885,83.6251,84.6704,42929.0
2020-05-01 09:35:00,89.11,89.54,88.85,89.31,27961.0,84.6799,85.0885,84.4328,84.8699,27961.0
2020-05-01 09:40:00,89.16,89.34,88.8,89.03,61414.0,84.7274,84.8985,84.3853,84.6039,61414.0
2020-05-01 09:45:00,89.08,89.53,88.78,89.21,44092.0,84.6514,85.079,84.3663,84.7749,44092.0
2020-05-01 09:50:00,89.24,89.58,88.79,88.99,75529.0,84.8034,85.1265,84.3758,84.5659,75529.0
2020-05-01 09:55:00,89.05,89.32,88.84,88.93,30737.0,84.6229,84.8795,84.4233,84.5088,30737.0
2020-05-01 10:00:00,88.97,89.3,88.73,89.24,41584.0,84.5469,84.8604,84.3188,84.8034,41584.0
2020-05-01 10:05:00,89.16,89.55,89.08,89.14,21887.0,84.7274,85.098,84.6514,84.7084,21887.0
2020-05-01 10:10:00,89.09,89.23,88.97,89.1,27524.0,84.6609,84.7939,84.5469,84.6704,27524.0
2020-05-01 10:15:00,89.12,89.28,88.66,88.66,8362.0,84.6894,84.8414,84.2523,84.2523,8362.0
2020-05-01 10:20:00,88.57,88.62,88.4,88.47,16487.0,84.1667,84.2143,84.0052,84.0717,16487.0
2020-05-01 10:25:00,88.53,88.68,88.49,88.59,10856.0,84.1287,84.2713,84.0907,84.1857,10856.0
2020-05-01 10:30:00,88.63,88.68,88.51,88.62,8142.0,84.2238,84.2713,84.1097,84.2143,8142.0
2020-05-01 10:35:00,88.67,89.05,88.67,89.0,13245.0,84.2618,84.6229,84.2618,84.5754,13245.0
2020-05-01 10:40:00,89.02,89.08,88.55,88.55,8410.0,84.5944,84.6514,84.1477,84.1477,8410.0
2020-05-01 10:45:00,88.57,88.71,88.51,88.65,9128.0,84.1667,84.2998,84.1097,84.2428,9128.0
2020-05-01 10:50:00,88.65,88.82,88.6,88.66,4965.0,84.2428,84.4043,84.1952,84.2523,4965.0
2020-05-01 10:55:00,88.68,88.74,88.4,88.4,9316.0,84.2713,84.3283,84.0052,84.0052,9316.0
2020-05-01 11:00:00,88.35,88.4,88.23,88.26,10027.0,83.9577,84.0052,83.8436,83.8721,10027.0
2020-05-01 11:05:00,88.26,88.46,88.21,88.46,9912.0,83.8721,84.0622,83.8246,84.0622,9912.0
2020-05-01 11:10:00,88.44,88.47,88.29,88.39,8308.0,84.0432,84.0717,83.9007,83.9957,8308.0
2020-05-01 11:15:00,88.32,88.32,88.15,88.19,9770.0,83.9292,83.9292,83.7676,83.8056,9770.0
2020-05-01 11:20:00,88.22,88.27,88.09,88.17,11218.0,83.8341,83.8817,83.7106,83.7866,11218.0
2020-05-01 11:25:00,88.19,88.19,88.03,88.06,7515.0,83.8056,83.8056,83.6536,83.6821,7515.0
2020-05-01 11:30:00,88.03,88.03,87.66,87.66,11174.0,83.6536,83.6536,83.302,83.302,11174.0
2020-05-01 11:35:00,87.61,88.19,87.57,87.87,37774.0,83.2545,83.8056,83.2165,83.5015,37774.0
2020-05-01 11:40:00,87.84,87.87,87.74,87.82,7026.0,83.473,83.5015,83.378,83.454,7026.0
2020-05-01 11:45:00,87.82,87.82,87.45,87.47,5448.0,83.454,83.454,83.1024,83.1214,5448.0
2020-05-01 11:50:00,87.42,87.5,87.37,87.4,7177.0,83.0739,83.1499,83.0264,83.0549,7177.0
2020-05-01 11:55:00,87.5,87.76,87.42,87.76,9677.0,83.1499,83.397,83.0739,83.397,9677.0
2020-05-01 12:00:00,87.74,87.77,87.53,87.53,7356.0,83.378,83.4065,83.1784,83.1784,7356.0
2020-05-01 12:05:00,87.52,87.84,87.51,87.73,15532.0,83.1689,83.473,83.1594,83.3685,15532.0
2020-05-01 12:10:00,87.78,88.0,87.78,87.92,11300.0,83.416,83.6251,83.416,83.5491,11300.0
2020-05-01 12:15:00,87.91,87.92,87.71,87.73,7913.0,83.5395,83.5491,83.3495,83.3685,7913.0
2020-05-01 12:20:00,87.78,87.94,87.78,87.93,5706.0,83.416,83.5681,83.416,83.5586,5706.0
2020-05-01 12:25:00,87.86,87.95,87.78,87.85,7202.0,83.492,83.5776,83.416,83.4825,7202.0
2020-05-01 12:30:00,87.84,88.0,87.74,88.0,6516.0,83.473,83.6251,83.378,83.6251,6516.0
2020-05-01 12:35:00,88.01,88.01,87.85,87.89,9820.0,83.6346,83.6346,83.4825,83.5205,9820.0
2020-05-01 12:40:00,87.86,88.05,87.85,87.91,14267.0,83.492,83.6726,83.4825,83.5395,14267.0
2020-05-01 12:45:00,87.93,88.17,87.93,87.97,6358.0,83.5586,83.7866,83.5586,83.5966,6358.0
2020-05-01 12:50:00,88.04,88.63,88.04,88.51,17885.0,83.6631,84.2238,83.6631,84.1097,17885.0
2020-05-01 12:55:00,88.5,88.66,88.44,88.66,12321.0,84.1002,84.2523,84.0432,84.2523,12321.0
2020-05-01 13:00:00,88.6,89.1,88.57,88.92,35292.0,84.1952,84.6704,84.1667,84.4993,35292.0
2020-05-01 13:05:00,88.92,88.92,88.63,88.63,12229.0,84.4993,84.4993,84.2238,84.2238,12229.0
2020-05-01 13:10:00,88.63,88.74,88.56,88.61,47368.0,84.2238,84.3283,84.1572,84.2047,47368.0
2020-05-01 13:15:00,88.59,88.64,88.22,88.27,25393.0,84.1857,84.2333,83.8341,83.8817,25393.0
2020-05-01 13:20:00,88.27,88.63,88.23,88.39,13561.0,83.8817,84.2238,83.8436,83.9957,13561.0
2020-05-01 13:25:00,88.4,88.63,88.39,88.59,4742.0,84.0052,84.2238,83.9957,84.1857,4742.0
2020-05-01 13:30:00,88.57,88.77,88.54,88.63,3706.0,84.1667,84.3568,84.1382,84.2238,3706.0
2020-05-01 13:35:00,88.62,88.62,88.41,88.51,6547.0,84.2143,84.2143,84.0147,84.1097,6547.0
2020-05-01 13:40:00,88.5,88.66,88.45,88.51,7103.0,84.1002,84.2523,84.0527,84.1097,7103.0
2020-05-01 13:45:00,88.48,88.52,88.35,88.52,13329.0,84.0812,84.1192,83.9577,84.1192,13329.0
2020-05-01 13:50:00,88.52,88.6,88.44,88.5,5892.0,84.1192,84.1952,84.0432,84.1002,5892.0
2020-05-01 13:55:00,88.52,88.57,88.41,88.48,5506.0,84.1192,84.1667,84.0147,84.0812,5506.0
2020-05-01 14:00:00,88.42,88.47,88.25,88.47,8210.0,84.0242,84.0717,83.8626,84.0717,8210.0
2020-05-01 14:05:00,88.48,88.62,88.48,88.56,10522.0,84.0812,84.2143,84.0812,84.1572,10522.0
2020-05-01 14:10:00,88.55,88.57,88.48,88.49,8249.0,84.1477,84.1667,84.0812,84.0907,8249.0
2020-05-01 14:15:00,88.51,88.56,88.45,88.54,9866.0,84.1097,84.1572,84.0527,84.1382,9866.0
2020-05-01 14:20:00,88.55,88.87,88.55,88.87,8052.0,84.1477,84.4518,84.1477,84.4518,8052.0
2020-05-01 14:25:00,88.85,88.9,88.73,88.9,13099.0,84.4328,84.4803,84.3188,84.4803,13099.0
2020-05-01 14:30:00,88.83,88.91,88.77,88.79,4194.0,84.4138,84.4898,84.3568,84.3758,4194.0
2020-05-01 14:35:00,88.74,89.0,88.74,88.98,5003.0,84.3283,84.5754,84.3283,84.5564,5003.0
2020-05-01 14:40:00,88.95,89.18,88.9,88.96,4066.0,84.5278,84.7464,84.4803,84.5373,4066.0
2020-05-01 14:45:00,89.0,89.05,88.92,89.01,7554.0,84.5754,84.6229,84.4993,84.5849,7554.0
2020-05-01 14:50:00,88.96,89.06,88.88,89.0,5796.0,84.5373,84.6324,84.4613,84.5754,5796.0
2020-05-01 14:55:00,89.06,89.15,89.0,89.07,8147.0,84.6324,84.7179,84.5754,84.6419,8147.0
2020-05-01 15:00:00,89.01,89.12,88.85,88.86,17785.0,84.5849,84.6894,84.4328,84.4423,17785.0
2020-05-01 15:05:00,88.85,89.08,88.83,89.02,7164.0,84.4328,84.6514,84.4138,84.5944,7164.0
2020-05-01 15:10:00,88.99,89.06,88.96,88.99,28749.0,84.5659,84.6324,84.5373,84.5659,28749.0
2020-05-01 15:15:00,89.0,89.16,88.98,89.16,36455.0,84.5754,84.7274,84.5564,84.7274,36455.0
2020-05-01 15:20:00,89.19,89.56,89.08,89.12,15145.0,84.7559,85.1075,84.6514,84.6894,15145.0
2020-05-01 15:25:00,89.12,89.13,88.9,88.9,9262.0,84.6894,84.6989,84.4803,84.4803,9262.0
2020-05-01 15:30:00,88.89,88.92,88.65,88.65,9680.0,84.4708,84.4993,84.2428,84.2428,9680.0
2020-05-01 15:35:00,88.65,88.93,88.58,88.91,18544.0,84.2428,84.5088,84.1762,84.4898,18544.0
2020-05-01 15:40:00,88.94,89.03,88.75,88.99,13105.0,84.5183,84.6039,84.3378,84.5659,13105.0
2020-05-01 15:45:00,88.96,89.01,88.75,88.97,15704.0,84.5373,84.5849,84.3378,84.5469,15704.0
2020-05-01 15:50:00,88.93,88.93,88.65,88.84,49515.0,84.5088,84.5088,84.2428,84.4233,49515.0
2020-05-01 15:55:00,88.87,89.04,88.83,88.96,120573.0,84.4518,84.6134,84.4138,84.5373,120573.0
2020-05-04 09:30:00,87.37,87.93,85.7,86.35,50414.0,83.0264,83.5586,81.4394,82.0571,50414.0
2020-05-04 09:35:00,86.35,86.38,85.81,85.9,32975.0,82.0571,82.0856,81.544,81.6295,32975.0
2020-05-04 09:40:00,85.98,87.01,85.88,87.01,33390.0,81.7055,82.6843,81.6105,82.6843,33390.0
2020-05-04 09:45:00,86.96,87.42,86.62,87.42,63185.0,82.6368,83.0739,82.3137,83.0739,63185.0
2020-05-04 09:50:00,87.35,88.07,87.25,87.89,17068.0,83.0074,83.6916,82.9124,83.5205,17068.0
2020-05-04 09:55:00,87.94,88.12,87.67,87.82,14114.0,83.5681,83.7391,83.3115,83.454,14114.0
2020-05-04 10:00:00,87.88,88.22,87.75,88.05,12229.0,83.511,83.8341,83.3875,83.6726,12229.0
2020-05-04 10:05:00,88.11,88.17,87.47,87.47,8783.0,83.7296,83.7866,83.1214,83.1214,8783.0
2020-05-04 10:10:00,87.47,87.82,87.18,87.63,17362.0,83.1214,83.454,82.8458,83.2735,17362.0
2020-05-04 10:15:00,87.61,88.21,87.59,88.07,22305.0,83.2545,83.8246,83.2355,83.6916,22305.0
2020-05-04 10:20:00,88.08,88.27,87.82,87.84,16250.0,83.7011,83.8817,83.454,83.473,16250.0
2020-05-04 10:25:00,87.84,87.9,87.59,87.78,9486.0,83.473,83.53,83.2355,83.416,9486.0
2020-05-04 10:30:00,87.76,87.9,87.54,87.68,11549.0,83.397,83.53,83.1879,83.321,11549.0
2020-05-04 10:35:00,87.72,88.01,87.62,87.96,19696.0,83.359,83.6346,83.264,83.5871,19696.0
2020-05-04 10:40:00,87.94,88.3,87.92,88.26,13864.0,83.5681,83.9102,83.5491,83.8721,13864.0
2020-05-04 10:45:00,88.29,88.31,87.93,87.97,5751.0,83.9007,83.9197,83.5586,83.5966,5751.0
2020-05-04 10:50:00,88.0,88.02,87.78,87.88,6076.0,83.6251,83.6441,83.416,83.511,6076.0
2020-05-04 10:55:00,87.83,87.86,87.3,87.32,6704.0,83.4635,83.492,82.9599,82.9789,6704.0
2020-05-04 11:00:00,87.26,87.47,87.23,87.23,13832.0,82.9219,83.1214,82.8934,82.8934,13832.0
2020-05-04 11:05:00,87.24,87.7,87.24,87.6,21873.0,82.9029,83.34,82.9029,83.245,21873.0
2020-05-04 11:10:00,87.58,87.73,87.47,87.58,10992.0,83.226,83.3685,83.1214,83.226,10992.0
2020-05-04 11:15:00,87.65,87.75,87.52,87.7,6111.0,83.2925,83.3875,83.1689,83.34,6111.0
2020-05-04 11:20:00,87.69,87.84,87.5,87.77,9566.0,83.3305,83.473,83.1499,83.4065,9566.0
2020-05-04 11:25:00,87.73,87.76,87.53,87.62,13201.0,83.3685,83.397,83.1784,83.264,13201.0
2020-05-04 11:30:00,87.64,87.66,87.55,87.61,10407.0,83.283,83.302,83.1974,83.2545,10407.0
2020-05-04 11:35:00,87.63,87.78,87.55,87.76,7310.0,83.2735,83.416,83.1974,83.397,7310.0
2020-05-04 11:40:00,87.73,87.73,87.55,87.66,6749.0,83.3685,83.3685,83.1974,83.302,6749.0
2020-05-04 11:45:00,87.67,87.71,87.6,87.63,5200.0,83.3115,83.3495,83.245,83.2735,5200.0
2020-05-04 11:50:00,87.56,87.71,87.56,87.6,6300.0,83.207,83.3495,83.207,83.245,6300.0
2020-05-04 11:55:00,87.57,87.64,87.46,87.59,17841.0,83.2165,83.283,83.1119,83.2355,17841.0
2020-05-04 12:00:00,87.62,87.65,87.58,87.6,7335.0,83.264,83.2925,83.226,83.245,7335.0
2020-05-04 12:05:00,87.61,87.66,87.53,87.63,8088.0,83.2545,83.302,83.1784,83.2735,8088.0
2020-05-04 12:10:00,87.61,87.75,87.52,87.52,9561.0,83.2545,83.3875,83.1689,83.1689,9561.0
2020-05-04 12:15:00,87.53,87.72,87.51,87.64,7536.0,83.1784,83.359,83.1594,83.283,7536.0
2020-05-04 12:20:00,87.66,87.92,87.66,87.9,11785.0,83.302,83.5491,83.302,83.53,11785.0
2020-05-04 12:25:00,87.92,88.09,87.89,87.95,6889.0,83.5491,83.7106,83.5205,83.5776,6889.0
2020-05-04 12:30:00,87.97,88.03,87.85,87.94,7627.0,83.5966,83.6536,83.4825,83.5681,7627.0
2020-05-04 12:35:00,87.96,88.03,87.88,88.01,9175.0,83.5871,83.6536,83.511,83.6346,9175.0
2020-05-04 12:40:00,88.03,88.06,87.92,88.05,10039.0,83.6536,83.6821,83.5491,83.6726,10039.0
2020-05-04 12:45:00,88.04,88.04,87.85,87.85,6014.0,83.6631,83.6631,83.4825,83.4825,6014.0
2020-05-04 12:50:00,87.9,87.97,87.82,87.9,6406.0,83.53,83.5966,83.454,83.53,6406.0
2020-05-04 12:55:00,87.9,87.98,87.83,87.87,9079.0,83.53,83.6061,83.4635,83.5015,9079.0
2020-05-04 13:00:00,87.87,87.9,87.78,87.84,7208.0,83.5015,83.53,83.416,83.473,7208.0
2020-05-04 13:05:00,87.81,87.88,87.74,87.81,5700.0,83.4445,83.511,83.378,83.4445,5700.0
2020-05-04 13:10:00,87.78,87.87,87.6,87.86,19523.0,83.416,83.5015,83.245,83.492,19523.0
2020-05-04 13:15:00,87.9,88.0,87.71,87.72,20985.0,83.53,83.6251,83.3495,83.359,20985.0
2020-05-04 13:20:00,87.71,87.89,87.65,87.65,20907.0,83.3495,83.5205,83.2925,83.2925,20907.0
2020-05-04 13:25:00,87.66,87.78,87.61,87.74,7479.0,83.302,83.416,83.2545,83.378,7479.0
2020-05-04 13:30:00,87.74,87.78,87.67,87.68,5898.0,83.378,83.416,83.3115,83.321,5898.0
2020-05-04 13:35:00,87.67,87.69,87.59,87.63,9909.0,83.3115,83.3305,83.2355,83.2735,9909.0
2020-05-04 13:40:00,87.62,87.7,87.61,87.61,7539.0,83.264,83.34,83.2545,83.2545,7539.0
2020-05-04 13:45:00,87.61,87.64,87.59,87.61,6867.0,83.2545,83.283,83.2355,83.2545,6867.0
2020-05-04 13:50:00,87.61,87.67,87.6,87.61,9464.0,83.2545,83.3115,83.245,83.2545,9464.0
2020-05-04 13:55:00,87.62,87.7,87.6,87.69,17334.0,83.264,83.34,83.245,83.3305,17334.0
2020-05-04 14:00:00,87.71,87.74,87.52,87.56,35008.0,83.3495,83.378,83.1689,83.207,35008.0
2020-05-04 14:05:00,87.55,87.63,87.16,87.23,12508.0,83.1974,83.2735,82.8268,82.8934,12508.0
2020-05-04 14:10:00,87.19,87.45,87.19,87.34,8833.0,82.8553,83.1024,82.8553,82.9979,8833.0
2020-05-04 14:15:00,87.34,87.46,87.32,87.43,7000.0,82.9979,83.1119,82.9789,83.0834,7000.0
2020-05-04 14:20:00,87.33,87.46,87.33,87.46,13645.0,82.9884,83.1119,82.9884,83.1119,13645.0
2020-05-04 14:25:00,87.46,87.5,87.35,87.44,10169.0,83.1119,83.1499,83.0074,83.0929,10169.0
2020-05-04 14:30:00,87.45,87.8,87.45,87.55,16680.0,83.1024,83.435,83.1024,83.1974,16680.0
2020-05-04 14:35:00,87.55,87.55,87.22,87.23,10437.0,83.1974,83.1974,82.8839,82.8934,10437.0
2020-05-04 14:40:00,87.23,87.36,87.23,87.33,7828.0,82.8934,83.0169,82.8934,82.9884,7828.0
2020-05-04 14:45:00,87.3,87.53,87.3,87.53,6376.0,82.9599,83.1784,82.9599,83.1784,6376.0
2020-05-04 14:50:00,87.56,87.66,87.43,87.55,9967.0,83.207,83.302,83.0834,83.1974,9967.0
2020-05-04 14:55:00,87.56,87.73,87.48,87.69,6949.0,83.207,83.3685,83.1309,83.3305,6949.0
2020-05-04 15:00:00,87.65,87.66,87.51,87.59,5847.0,83.2925,83.302,83.1594,83.2355,5847.0
2020-05-04 15:05:00,87.57,87.68,87.51,87.67,10078.0,83.2165,83.321,83.1594,83.3115,10078.0
2020-05-04 15:10:00,87.68,87.82,87.68,87.75,13937.0,83.321,83.454,83.321,83.3875,13937.0
2020-05-04 15:15:00,87.76,88.06,87.73,88.01,23977.0,83.397,83.6821,83.3685,83.6346,23977.0
2020-05-04 15:20:00,88.01,88.33,88.0,88.15,21183.0,83.6346,83.9387,83.6251,83.7676,21183.0
2020-05-04 15:25:00,88.12,88.3,88.08,88.3,22418.0,83.7391,83.9102,83.7011,83.9102,22418.0
2020-05-04 15:30:00,88.28,88.55,88.22,88.55,17461.0,83.8912,84.1477,83.8341,84.1477,17461.0
2020-05-04 15:35:00,88.57,88.67,88.52,88.66,32480.0,84.1667,84.2618,84.1192,84.2523,32480.0
2020-05-04 15:40:00,88.68,88.8,88.51,88.55,24350.0,84.2713,84.3853,84.1097,84.1477,24350.0
2020-05-04 15:45:00,88.52,88.68,88.43,88.59,29706.0,84.1192,84.2713,84.0337,84.1857,29706.0
2020-05-04 15:50:00,88.6,88.7,88.42,88.47,42932.0,84.1952,84.2903,84.0242,84.0717,42932.0
2020-05-04 15:55:00,88.46,88.55,88.34,88.38,91215.0,84.0622,84.1477,83.9482,83.9862,91215.0
2020-05-05 09:30:00,90.0,90.98,89.66,90.78,59930.0,85.5256,86.4569,85.2025,86.2669,59930.0
2020-05-05 09:35:00,90.58,90.7,89.98,90.24,5822.0,86.0768,86.1908,85.5066,85.7537,5822.0
2020-05-05 09:40:00,90.05,90.27,89.7,90.13,12878.0,85.5732,85.7822,85.2406,85.6492,12878.0
2020-05-05 09:45:00,90.27,90.27,89.83,89.84,16267.0,85.7822,85.7822,85.3641,85.3736,16267.0
2020-05-05 09:50:00,89.94,90.15,89.76,89.81,14425.0,85.4686,85.6682,85.2976,85.3451,14425.0
2020-05-05 09:55:00,89.76,90.14,89.76,90.03,10729.0,85.2976,85.6587,85.2976,85.5542,10729.0
2020-05-05 10:00:00,90.06,90.2,89.66,89.77,27200.0,85.5827,85.7157,85.2025,85.3071,27200.0
2020-05-05 10:05:00,89.7,89.72,89.45,89.45,19534.0,85.2406,85.2596,85.003,85.003,19534.0
2020-05-05 10:10:00,89.43,89.43,89.07,89.16,11200.0,84.984,84.984,84.6419,84.7274,11200.0
2020-05-05 10:15:00,89.11,89.21,88.92,89.03,51184.0,84.6799,84.7749,84.4993,84.6039,51184.0
2020-05-05 10:20:00,89.04,89.16,88.84,88.87,19485.0,84.6134,84.7274,84.4233,84.4518,19485.0
2020-05-05 10:25:00,88.87,88.89,88.59,88.86,25765.0,84.4518,84.4708,84.1857,84.4423,25765.0
2020-05-05 10:30:00,88.86,89.11,88.78,88.97,15263.0,84.4423,84.6799,84.3663,84.5469,15263.0
2020-05-05 10:35:00,89.03,89.41,88.95,89.41,23432.0,84.6039,84.965,84.5278,84.965,23432.0
2020-05-05 10:40:00,89.4,89.65,89.03,89.03,75039.0,84.9555,85.193,84.6039,84.6039,75039.0
2020-05-05 10:45:00,89.0,89.13,88.87,88.99,17281.0,84.5754,84.6989,84.4518,84.5659,17281.0
2020-05-05 10:50:00,89.03,89.18,88.93,89.12,15268.0,84.6039,84.7464,84.5088,84.6894,15268.0
2020-05-05 10:55:00,89.11,89.11,88.95,88.97,34945.0,84.6799,84.6799,84.5278,84.5469,34945.0
2020-05-05 11:00:00,88.99,89.04,88.78,88.96,12365.0,84.5659,84.6134,84.3663,84.5373,12365.0
2020-05-05 11:05:00,88.97,89.05,88.87,88.95,15607.0,84.5469,84.6229,84.4518,84.5278,15607.0
2020-05-05 11:10:00,88.95,89.1,88.84,88.93,14059.0,84.5278,84.6704,84.4233,84.5088,14059.0
2020-05-05 11:15:00,88.84,89.02,88.84,88.97,26578.0,84.4233,84.5944,84.4233,84.5469,26578.0
2020-05-05 11:20:00,88.95,89.22,88.92,89.2,7116.0,84.5278,84.7844,84.4993,84.7654,7116.0
2020-05-05 11:25:00,89.2,89.29,89.11,89.13,10354.0,84.7654,84.8509,84.6799,84.6989,10354.0
2020-05-05 11:30:00,89.13,89.21,89.07,89.18,10542.0,84.6989,84.7749,84.6419,84.7464,10542.0
2020-05-05 11:35:00,89.12,89.18,89.07,89.14,36622.0,84.6894,84.7464,84.6419,84.7084,36622.0
2020-05-05 11:40:00,89.16,89.41,89.15,89.31,8863.0,84.7274,84.965,84.7179,84.8699,8863.0
2020-05-05 11:45:00,89.32,89.32,89.08,89.15,15358.0,84.8795,84.8795,84.6514,84.7179,15358.0
2020-05-05 11:50:00,89.14,89.22,88.85,88.95,15311.0,84.7084,84.7844,84.4328,84.5278,15311.0
2020-05-05 11:55:00,88.96,88.96,88.74,88.77,11133.0,84.5373,84.5373,84.3283,84.3568,11133.0
2020-05-05 12:00:00,88.82,88.99,88.78,88.88,15993.0,84.4043,84.5659,84.3663,84.4613,15993.0
2020-05-05 12:05:00,88.84,89.02,88.81,88.9,46199.0,84.4233,84.5944,84.3948,84.4803,46199.0
2020-05-05 12:10:00,88.9,88.95,88.82,88.86,8637.0,84.4803,84.5278,84.4043,84.4423,8637.0
2020-05-05 12:15:00,88.87,89.05,88.85,89.02,16941.0,84.4518,84.6229,84.4328,84.5944,16941.0
2020-05-05 12:20:00,88.99,89.16,88.97,89.02,16079.0,84.5659,84.7274,84.5469,84.5944,16079.0
2020-05-05 12:25:00,89.04,89.04,88.8,88.82,9718.0,84.6134,84.6134,84.3853,84.4043,9718.0
2020-05-05 12:30:00,88.81,88.93,88.75,88.8,14167.0,84.3948,84.5088,84.3378,84.3853,14167.0
2020-05-05 12:35:00,88.79,88.82,88.72,88.75,17344.0,84.3758,84.4043,84.3093,84.3378,17344.0
2020-05-05 12:40:00,88.77,88.8,88.73,88.75,18562.0,84.3568,84.3853,84.3188,84.3378,18562.0
2020-05-05 12:45:00,88.75,88.79,88.73,88.74,14414.0,84.3378,84.3758,84.3188,84.3283,14414.0
2020-05-05 12:50:00,88.74,88.78,88.71,88.75,26410.0,84.3283,84.3663,84.2998,84.3378,26410.0
2020-05-05 12:55:00,88.73,88.76,88.7,88.75,41176.0,84.3188,84.3473,84.2903,84.3378,41176.0
2020-05-05 13:00:00,88.75,88.79,88.6,88.6,13006.0,84.3378,84.3758,84.1952,84.1952,13006.0
2020-05-05 13:05:00,88.52,88.56,88.35,88.39,13625.0,84.1192,84.1572,83.9577,83.9957,13625.0
2020-05-05 13:10:00,88.43,88.63,88.39,88.57,20273.0,84.0337,84.2238,83.9957,84.1667,20273.0
2020-05-05 13:15:00,88.56,88.67,88.54,88.63,7926.0,84.1572,84.2618,84.1382,84.2238,7926.0
2020-05-05 13:20:00,88.61,88.63,88.37,88.37,11036.0,84.2047,84.2238,83.9767,83.9767,11036.0
2020-05-05 13:25:00,88.34,88.56,88.34,88.56,25613.0,83.9482,84.1572,83.9482,84.1572,25613.0
2020-05-05 13:30:00,88.56,88.65,88.47,88.52,13863.0,84.1572,84.2428,84.0717,84.1192,13863.0
2020-05-05 13:35:00,88.5,88.5,88.32,88.37,14197.0,84.1002,84.1002,83.9292,83.9767,14197.0
2020-05-05 13:40:00,88.33,88.44,88.3,88.41,8896.0,83.9387,84.0432,83.9102,84.0147,8896.0
2020-05-05 13:45:00,88.45,88.45,88.38,88.41,5889.0,84.0527,84.0527,83.9862,84.0147,5889.0
2020-05-05 13:50:00,88.39,88.41,88.22,88.41,24310.0,83.9957,84.0147,83.8341,84.0147,24310.0
2020-05-05 13:55:00,88.39,88.48,88.36,88.42,8385.0,83.9957,84.0812,83.9672,84.0242,8385.0
2020-05-05 14:00:00,88.4,88.54,88.39,88.53,8098.0,84.0052,84.1382,83.9957,84.1287,8098.0
2020-05-05 14:05:00,88.53,88.69,88.5,88.67,7100.0,84.1287,84.2808,84.1002,84.2618,7100.0
2020-05-05 14:10:00,88.64,88.83,88.64,88.78,13414.0,84.2333,84.4138,84.2333,84.3663,13414.0
2020-05-05 14:15:00,88.77,88.77,88.69,88.7,8289.0,84.3568,84.3568,84.2808,84.2903,8289.0
2020-05-05 14:20:00,88.72,88.72,88.66,88.66,8881.0,84.3093,84.3093,84.2523,84.2523,8881.0
2020-05-05 14:25:00,88.68,88.83,88.67,88.83,15183.0,84.2713,84.4138,84.2618,84.4138,15183.0
2020-05-05 14:30:00,88.85,88.9,88.71,88.77,9638.0,84.4328,84.4803,84.2998,84.3568,9638.0
2020-05-05 14:35:00,88.77,88.82,88.63,88.63,8579.0,84.3568,84.4043,84.2238,84.2238,8579.0
2020-05-05 14:40:00,88.62,88.64,88.52,88.57,8506.0,84.2143,84.2333,84.1192,84.1667,8506.0
2020-05-05 14:45:00,88.59,88.69,88.51,88.62,8594.0,84.1857,84.2808,84.1097,84.2143,8594.0
2020-05-05 14:50:00,88.62,88.74,88.52,88.59,12809.0,84.2143,84.3283,84.1192,84.1857,12809.0
2020-05-05 14:55:00,88.58,88.7,88.52,88.7,11281.0,84.1762,84.2903,84.1192,84.2903,11281.0
2020-05-05 15:00:00,88.67,88.69,88.55,88.62,10038.0,84.2618,84.2808,84.1477,84.2143,10038.0
2020-05-05 15:05:00,88.61,88.66,88.57,88.57,11311.0,84.2047,84.2523,84.1667,84.1667,11311.0
2020-05-05 15:10:00,88.56,88.62,88.5,88.58,17003.0,84.1572,84.2143,84.1002,84.1762,17003.0
2020-05-05 15:15:00,88.59,88.6,88.22,88.25,47670.0,84.1857,84.1952,83.8341,83.8626,47670.0
2020-05-05 15:20:00,88.27,88.47,88.12,88.44,21868.0,83.8817,84.0717,83.7391,84.0432,21868.0
2020-05-05 15:25:00,88.44,88.56,88.15,88.35,23558.0,84.0432,84.1572,83.7676,83.9577,23558.0
2020-05-05 15:30:00,88.31,88.47,88.21,88.44,31356.0,83.9197,84.0717,83.8246,84.0432,31356.0
2020-05-05 15:35:00,88.45,88.52,88.18,88.2,74901.0,84.0527,84.1192,83.7961,83.8151,74901.0
2020-05-05 15:40:00,88.2,88.48,88.08,88.48,46127.0,83.8151,84.0812,83.7011,84.0812,46127.0
2020-05-05 15:45:00,88.47,88.49,88.32,88.45,32344.0,84.0717,84.0907,83.9292,84.0527,32344.0
2020-05-05 15:50:00,88.53,88.97,88.53,88.89,65562.0,84.1287,84.5469,84.1287,84.4708,65562.0
2020-05-05 15:55:00,88.89,88.89,88.31,88.73,210260.0,84.4708,84.4708,83.9197,84.3188,210260.0
2020-05-06 09:30:00,89.33,90.0,89.31,89.86,21832.0,84.889,85.5256,84.8699,85.3926,21832.0
2020-05-06 09:35:00,89.75,89.92,89.6,89.67,6358.0,85.2881,85.4496,85.1455,85.2121,6358.0
2020-05-06 09:40:00,89.76,90.29,89.56,89.56,35229.0,85.2976,85.8012,85.1075,85.1075,35229.0
2020-05-06 09:45:00,89.71,90.18,89.65,89.83,13518.0,85.2501,85.6967,85.193,85.3641,13518.0
2020-05-06 09:50:00,89.89,89.94,89.31,89.34,7758.0,85.4211,85.4686,84.8699,84.8985,7758.0
2020-05-06 09:55:00,89.17,89.18,88.72,89.01,8612.0,84.7369,84.7464,84.3093,84.5849,8612.0
2020-05-06 10:00:00,88.92,89.14,88.77,88.77,45771.0,84.4993,84.7084,84.3568,84.3568,45771.0
2020-05-06 10:05:00,88.75,89.17,88.65,88.88,10242.0,84.3378,84.7369,84.2428,84.4613,10242.0
2020-05-06 10:10:00,88.78,88.9,88.39,88.59,60497.0,84.3663,84.4803,83.9957,84.1857,60497.0
2020-05-06 10:15:00,88.66,88.87,88.48,88.81,18617.0,84.2523,84.4518,84.0812,84.3948,18617.0
2020-05-06 10:20:00,88.78,89.12,88.72,89.04,11137.0,84.3663,84.6894,84.3093,84.6134,11137.0
2020-05-06 10:25:00,89.14,89.17,89.04,89.07,6003.0,84.7084,84.7369,84.6134,84.6419,6003.0
2020-05-06 10:30:00,89.04,89.5,89.02,89.46,5749.0,84.6134,85.0505,84.5944,85.0125,5749.0
2020-05-06 10:35:00,89.42,89.47,89.25,89.25,2713.0,84.9745,85.022,84.8129,84.8129,2713.0
2020-05-06 10:40:00,89.23,89.43,89.17,89.24,16779.0,84.7939,84.984,84.7369,84.8034,16779.0
2020-05-06 10:45:00,89.24,89.44,89.21,89.3,8583.0,84.8034,84.9935,84.7749,84.8604,8583.0
2020-05-06 10:50:00,89.31,89.37,88.97,89.06,8552.0,84.8699,84.927,84.5469,84.6324,8552.0
2020-05-06 10:55:00,88.99,89.08,88.8,88.84,5834.0,84.5659,84.6514,84.3853,84.4233,5834.0
2020-05-06 11:00:00,88.84,88.94,88.77,88.91,10627.0,84.4233,84.5183,84.3568,84.4898,10627.0
2020-05-06 11:05:00,88.87,88.97,88.71,88.92,49055.0,84.4518,84.5469,84.2998,84.4993,49055.0
2020-05-06 11:10:00,88.91,89.04,88.79,88.9,13966.0,84.4898,84.6134,84.3758,84.4803,13966.0
2020-05-06 11:15:00,88.84,89.09,88.83,88.88,9177.0,84.4233,84.6609,84.4138,84.4613,9177.0
2020-05-06 11:20:00,88.89,89.03,88.77,88.85,17363.0,84.4708,84.6039,84.3568,84.4328,17363.0
2020-05-06 11:25:00,88.82,89.05,88.74,88.97,21260.0,84.4043,84.6229,84.3283,84.5469,21260.0
2020-05-06 11:30:00,88.92,89.04,88.91,88.98,6405.0,84.4993,84.6134,84.4898,84.5564,6405.0
2020-05-06 11:35:00,88.96,89.28,88.91,89.16,5651.0,84.5373,84.8414,84.4898,84.7274,5651.0
2020-05-06 11:40:00,89.17,89.19,88.78,88.78,8717.0,84.7369,84.7559,84.3663,84.3663,8717.0
2020-05-06 11:45:00,88.78,88.9,88.72,88.81,16426.0,84.3663,84.4803,84.3093,84.3948,16426.0
2020-05-06 11:50:00,88.79,88.8,88.52,88.63,26078.0,84.3758,84.3853,84.1192,84.2238,26078.0
2020-05-06 11:55:00,88.57,88.73,88.52,88.7,6373.0,84.1667,84.3188,84.1192,84.2903,6373.0
2020-05-06 12:00:00,88.7,88.9,88.66,88.9,6745.0,84.2903,84.4803,84.2523,84.4803,6745.0
2020-05-06 12:05:00,88.89,88.9,88.64,88.64,7201.0,84.4708,84.4803,84.2333,84.2333,7201.0
2020-05-06 12:10:00,88.67,88.78,88.59,88.64,3185.0,84.2618,84.3663,84.1857,84.2333,3185.0
2020-05-06 12:15:00,88.61,88.88,88.61,88.88,5900.0,84.2047,84.4613,84.2047,84.4613,5900.0
2020-05-06 12:20:00,88.84,88.85,88.71,88.8,3752.0,84.4233,84.4328,84.2998,84.3853,3752.0
2020-05-06 12:25:00,88.82,88.9,88.79,88.87,4125.0,84.4043,84.4803,84.3758,84.4518,4125.0
2020-05-06 12:30:00,88.93,88.94,88.82,88.91,4700.0,84.5088,84.5183,84.4043,84.4898,4700.0
2020-05-06 12:35:00,89.02,89.1,88.91,89.05,3815.0,84.5944,84.6704,84.4898,84.6229,3815.0
2020-05-06 12:40:00,89.0,89.02,88.9,89.02,4432.0,84.5754,84.5944,84.4803,84.5944,4432.0
2020-05-06 12:45:00,89.02,89.29,89.02,89.19,8995.0,84.5944,84.8509,84.5944,84.7559,8995.0
2020-05-06 12:50:00,89.18,89.35,89.18,89.31,7097.0,84.7464,84.908,84.7464,84.8699,7097.0
2020-05-06 12:55:00,89.31,89.34,89.18,89.19,8335.0,84.8699,84.8985,84.7464,84.7559,8335.0
2020-05-06 13:00:00,89.21,89.29,89.1,89.16,7617.0,84.7749,84.8509,84.6704,84.7274,7617.0
2020-05-06 13:05:00,89.14,89.17,89.08,89.14,4302.0,84.7084,84.7369,84.6514,84.7084,4302.0
2020-05-06 13:10:00,89.14,89.15,88.92,88.92,5772.0,84.7084,84.7179,84.4993,84.4993,5772.0
2020-05-06 13:15:00,88.93,89.1,88.93,89.1,4871.0,84.5088,84.6704,84.5088,84.6704,4871.0
2020-05-06 13:20:00,89.11,89.15,88.92,89.08,10476.0,84.6799,84.7179,84.4993,84.6514,10476.0
2020-05-06 13:25:00,89.09,89.32,89.04,89.29,64173.0,84.6609,84.8795,84.6134,84.8509,64173.0
2020-05-06 13:30:00,89.31,89.4,89.29,89.36,5500.0,84.8699,84.9555,84.8509,84.9175,5500.0
2020-05-06 13:35:00,89.34,89.62,89.34,89.59,10816.0,84.8985,85.1645,84.8985,85.136,10816.0
2020-05-06 13:40:00,89.56,89.65,89.45,89.61,10584.0,85.1075,85.193,85.003,85.155,10584.0
2020-05-06 13:45:00,89.64,89.75,89.51,89.59,10022.0,85.1835,85.2881,85.06,85.136,10022.0
2020-05-06 13:50:00,89.61,89.74,89.58,89.69,4117.0,85.155,85.2786,85.1265,85.2311,4117.0
2020-05-06 13:55:00,89.68,89.71,89.58,89.69,6463.0,85.2216,85.2501,85.1265,85.2311,6463.0
2020-05-06 14:00:00,89.67,89.72,89.56,89.68,14231.0,85.2121,85.2596,85.1075,85.2216,14231.0
2020-05-06 14:05:00,89.64,89.67,89.38,89.4,61711.0,85.1835,85.2121,84.9365,84.9555,61711.0
2020-05-06 14:10:00,89.39,89.44,89.24,89.38,18618.0,84.946,84.9935,84.8034,84.9365,18618.0
2020-05-06 14:15:00,89.41,89.45,89.32,89.34,12895.0,84.965,85.003,84.8795,84.8985,12895.0
2020-05-06 14:20:00,89.31,89.41,89.26,89.41,8595.0,84.8699,84.965,84.8224,84.965,8595.0
2020-05-06 14:25:00,89.4,89.49,89.13,89.15,8299.0,84.9555,85.041,84.6989,84.7179,8299.0
2020-05-06 14:30:00,89.16,89.32,89.01,89.31,4815.0,84.7274,84.8795,84.5849,84.8699,4815.0
2020-05-06 14:35:00,89.31,89.44,89.26,89.42,13582.0,84.8699,84.9935,84.8224,84.9745,13582.0
2020-05-06 14:40:00,89.41,89.5,89.32,89.43,7842.0,84.965,85.0505,84.8795,84.984,7842.0
2020-05-06 14:45:00,89.43,89.52,89.42,89.48,9448.0,84.984,85.0695,84.9745,85.0315,9448.0
2020-05-06 14:50:00,89.45,89.51,89.41,89.45,3515.0,85.003,85.06,84.965,85.003,3515.0
2020-05-06 14:55:00,89.42,89.51,89.22,89.22,6736.0,84.9745,85.06,84.7844,84.7844,6736.0
2020-05-06 15:00:00,89.28,89.35,89.2,89.24,12539.0,84.8414,84.908,84.7654,84.8034,12539.0
2020-05-06 15:05:00,89.26,89.55,89.26,89.41,15706.0,84.8224,85.098,84.8224,84.965,15706.0
2020-05-06 15:10:00,89.4,89.45,89.22,89.27,5330.0,84.9555,85.003,84.7844,84.8319,5330.0
2020-05-06 15:15:00,89.28,89.3,89.12,89.19,10085.0,84.8414,84.8604,84.6894,84.7559,10085.0
2020-05-06 15:20:00,89.19,89.19,89.08,89.09,8511.0,84.7559,84.7559,84.6514,84.6609,8511.0
2020-05-06 15:25:00,89.1,89.13,88.98,89.03,6101.0,84.6704,84.6989,84.5564,84.6039,6101.0
2020-05-06 15:30:00,89.0,89.0,88.75,88.77,17637.0,84.5754,84.5754,84.3378,84.3568,17637.0
2020-05-06 15:35:00,88.76,88.79,88.55,88.68,10962.0,84.3473,84.3758,84.1477,84.2713,10962.0
2020-05-06 15:40:00,88.71,88.92,88.6,88.9,30932.0,84.2998,84.4993,84.1952,84.4803,30932.0
2020-05-06 15:45:00,88.9,88.95,88.61,88.61,11741.0,84.4803,84.5278,84.2047,84.2047,11741.0
2020-05-06 15:50:00,88.59,88.91,88.52,88.82,82443.0,84.1857,84.4898,84.1192,84.4043,82443.0
2020-05-06 15:55:00,88.8,88.95,88.79,88.86,87315.0,84.3853,84.5278,84.3758,84.4423,87315.0
2020-05-07 09:30:00,90.64,90.71,90.16,90.6,44410.0,86.1338,86.2003,85.6777,86.0958,44410.0
2020-05-07 09:35:00,90.56,90.89,90.45,90.71,28563.0,86.0578,86.3714,85.9533,86.2003,28563.0
2020-05-07 09:40:00,90.71,91.6,90.59,91.56,8315.0,86.2003,87.0461,86.0863,87.0081,8315.0
2020-05-07 09:45:00,91.56,91.69,91.48,91.59,23964.0,87.0081,87.1316,86.9321,87.0366,23964.0
2020-05-07 09:50:00,91.54,91.54,91.19,91.31,18077.0,86.9891,86.9891,86.6565,86.7705,18077.0
2020-05-07 09:55:00,91.36,91.45,90.8,90.96,20543.0,86.818,86.9036,86.2859,86.4379,20543.0
2020-05-07 10:00:00,90.95,91.11,90.69,90.77,32591.0,86.4284,86.5805,86.1813,86.2574,32591.0
2020-05-07 10:05:00,90.73,90.79,90.5,90.68,6912.0,86.2194,86.2764,86.0008,86.1718,6912.0
2020-05-07 10:10:00,90.74,90.86,90.31,90.56,24559.0,86.2289,86.3429,85.8202,86.0578,24559.0
2020-05-07 10:15:00,90.5,90.65,90.31,90.54,8413.0,86.0008,86.1433,85.8202,86.0388,8413.0
2020-05-07 10:20:00,90.5,91.01,90.5,90.95,24362.0,86.0008,86.4854,86.0008,86.4284,24362.0
2020-05-07 10:25:00,90.93,91.27,90.83,90.88,18299.0,86.4094,86.7325,86.3144,86.3619,18299.0
2020-05-07 10:30:00,90.97,91.2,90.96,91.11,21066.0,86.4474,86.666,86.4379,86.5805,21066.0
2020-05-07 10:35:00,91.08,91.4,91.07,91.14,24923.0,86.552,86.856,86.5425,86.609,24923.0
2020-05-07 10:40:00,91.14,91.25,91.08,91.2,12684.0,86.609,86.7135,86.552,86.666,12684.0
2020-05-07 10:45:00,91.2,91.28,90.95,90.95,32442.0,86.666,86.742,86.4284,86.4284,32442.0
2020-05-07 10:50:00,90.9,91.09,90.9,91.01,7459.0,86.3809,86.5615,86.3809,86.4854,7459.0
2020-05-07 10:55:00,91.05,91.09,90.79,90.97,4934.0,86.5234,86.5615,86.2764,86.4474,4934.0
2020-05-07 11:00:00,91.01,91.21,91.0,91.04,20876.0,86.4854,86.6755,86.4759,86.5139,20876.0
2020-05-07 11:05:00,91.05,91.19,90.99,91.13,7413.0,86.5234,86.6565,86.4664,86.5995,7413.0
2020-05-07 11:10:00,91.17,91.36,91.17,91.23,9390.0,86.6375,86.818,86.6375,86.6945,9390.0
2020-05-07 11:15:00,91.22,91.45,91.21,91.42,12027.0,86.685,86.9036,86.6755,86.875,12027.0
2020-05-07 11:20:00,91.41,91.42,91.25,91.27,10749.0,86.8655,86.875,86.7135,86.7325,10749.0
2020-05-07 11:25:00,91.29,91.51,91.28,91.4,8731.0,86.7515,86.9606,86.742,86.856,8731.0
2020-05-07 11:30:00,91.41,91.62,91.29,91.36,36298.0,86.8655,87.0651,86.7515,86.818,36298.0
2020-05-07 11:35:00,91.36,91.36,90.9,90.94,123229.0,86.818,86.818,86.3809,86.4189,123229.0
2020-05-07 11:40:00,90.96,91.26,90.94,91.2,12002.0,86.4379,86.723,86.4189,86.666,12002.0
2020-05-07 11:45:00,91.2,91.46,91.16,91.42,117248.0,86.666,86.9131,86.628,86.875,117248.0
2020-05-07 11:50:00,91.44,91.44,91.17,91.22,7120.0,86.8941,86.8941,86.6375,86.685,7120.0
2020-05-07 11:55:00,91.23,91.32,91.17,91.26,4242.0,86.6945,86.78,86.6375,86.723,4242.0
2020-05-07 12:00:00,91.27,91.46,91.05,91.05,56917.0,86.7325,86.9131,86.5234,86.5234,56917.0
2020-05-07 12:05:00,91.05,91.13,91.0,91.08,54192.0,86.5234,86.5995,86.4759,86.552,54192.0
2020-05-07 12:10:00,91.07,91.53,91.07,91.53,18286.0,86.5425,86.9796,86.5425,86.9796,18286.0
2020-05-07 12:15:00,91.5,91.79,91.44,91.75,19087.0,86.9511,87.2267,86.8941,87.1886,19087.0
2020-05-07 12:20:00,91.78,91.87,91.65,91.65,33781.0,87.2172,87.3027,87.0936,87.0936,33781.0
2020-05-07 12:25:00,91.69,91.77,91.62,91.68,8342.0,87.1316,87.2076,87.0651,87.1221,8342.0
2020-05-07 12:30:00,91.66,91.8,91.63,91.64,28095.0,87.1031,87.2362,87.0746,87.0841,28095.0
2020-05-07 12:35:00,91.65,91.69,91.39,91.39,7562.0,87.0936,87.1316,86.8465,86.8465,7562.0
2020-05-07 12:40:00,91.39,91.39,91.02,91.11,8101.0,86.8465,86.8465,86.4949,86.5805,8101.0
2020-05-07 12:45:00,91.1,91.15,91.0,91.07,11066.0,86.571,86.6185,86.4759,86.5425,11066.0
2020-05-07 12:50:00,91.05,91.13,90.97,90.97,14569.0,86.5234,86.5995,86.4474,86.4474,14569.0
2020-05-07 12:55:00,90.97,91.1,90.96,91.09,7353.0,86.4474,86.571,86.4379,86.5615,7353.0
2020-05-07 13:00:00,91.1,91.19,91.1,91.16,3101.0,86.571,86.6565,86.571,86.628,3101.0
2020-05-07 13:05:00,91.13,91.27,91.09,91.27,5364.0,86.5995,86.7325,86.5615,86.7325,5364.0
2020-05-07 13:10:00,91.25,91.42,91.11,91.42,10692.0,86.7135,86.875,86.5805,86.875,10692.0
2020-05-07 13:15:00,91.4,91.41,91.14,91.16,4933.0,86.856,86.8655,86.609,86.628,4933.0
2020-05-07 13:20:00,91.16,91.26,91.07,91.07,7017.0,86.628,86.723,86.5425,86.5425,7017.0
2020-05-07 13:25:00,91.02,91.07,90.98,91.02,7838.0,86.4949,86.5425,86.4569,86.4949,7838.0
2020-05-07 13:30:00,91.07,91.22,91.01,91.22,4373.0,86.5425,86.685,86.4854,86.685,4373.0
2020-05-07 13:35:00,91.3,91.31,91.2,91.2,3452.0,86.761,86.7705,86.666,86.666,3452.0
2020-05-07 13:40:00,91.2,91.26,91.09,91.2,7800.0,86.666,86.723,86.5615,86.666,7800.0
2020-05-07 13:45:00,91.19,91.26,91.1,91.1,5489.0,86.6565,86.723,86.571,86.571,5489.0
2020-05-07 13:50:00,91.11,91.12,90.92,91.11,7036.0,86.5805,86.59,86.3999,86.5805,7036.0
2020-05-07 13:55:00,91.07,91.16,91.04,91.16,3325.0,86.5425,86.628,86.5139,86.628,3325.0
2020-05-07 14:00:00,91.17,91.17,91.02,91.06,6498.0,86.6375,86.6375,86.4949,86.5329,6498.0
2020-05-07 14:05:00,91.05,91.13,91.03,91.12,7131.0,86.5234,86.5995,86.5044,86.59,7131.0
2020-05-07 14:10:00,91.1,91.22,91.07,91.15,7737.0,86.571,86.685,86.5425,86.6185,7737.0
2020-05-07 14:15:00,91.19,91.19,91.06,91.13,7266.0,86.6565,86.6565,86.5329,86.5995,7266.0
2020-05-07 14:20:00,91.0,91.0,90.65,90.7,8457.0,86.4759,86.4759,86.1433,86.1908,8457.0
2020-05-07 14:25:00,90.73,90.86,90.72,90.86,9184.0,86.2194,86.3429,86.2099,86.3429,9184.0
2020-05-07 14:30:00,90.86,90.92,90.75,90.75,7127.0,86.3429,86.3999,86.2384,86.2384,7127.0
2020-05-07 14:35:00,90.74,90.83,90.74,90.81,9165.0,86.2289,86.3144,86.2289,86.2954,9165.0
2020-05-07 14:40:00,90.8,90.81,90.62,90.65,9742.0,86.2859,86.2954,86.1148,86.1433,9742.0
2020-05-07 14:45:00,90.65,90.65,90.48,90.58,13777.0,86.1433,86.1433,85.9818,86.0768,13777.0
2020-05-07 14:50:00,90.58,90.68,90.46,90.65,7364.0,86.0768,86.1718,85.9628,86.1433,7364.0
2020-05-07 14:55:00,90.66,90.7,90.38,90.43,4600.0,86.1528,86.1908,85.8868,85.9343,4600.0
2020-05-07 15:00:00,90.41,90.55,90.21,90.47,13022.0,85.9153,86.0483,85.7252,85.9723,13022.0
2020-05-07 15:05:00,90.41,90.57,90.41,90.52,7874.0,85.9153,86.0673,85.9153,86.0198,7874.0
2020-05-07 15:10:00,90.53,90.59,90.43,90.46,9836.0,86.0293,86.0863,85.9343,85.9628,9836.0
2020-05-07 15:15:00,90.44,90.5,90.19,90.5,10311.0,85.9438,86.0008,85.7062,86.0008,10311.0
2020-05-07 15:20:00,90.44,90.66,90.44,90.66,12200.0,85.9438,86.1528,85.9438,86.1528,12200.0
2020-05-07 15:25:00,90.62,90.7,90.55,90.62,15105.0,86.1148,86.1908,86.0483,86.1148,15105.0
2020-05-07 15:30:00,90.61,90.63,90.34,90.53,17064.0,86.1053,86.1243,85.8487,86.0293,17064.0
2020-05-07 15:35:00,90.51,90.65,90.46,90.51,23935.0,86.0103,86.1433,85.9628,86.0103,23935.0
2020-05-07 15:40:00,90.48,90.51,90.29,90.31,21578.0,85.9818,86.0103,85.8012,85.8202,21578.0
2020-05-07 15:45:00,90.31,90.41,89.94,89.96,62094.0,85.8202,85.9153,85.4686,85.4876,62094.0
2020-05-07 15:50:00,89.99,90.15,89.76,89.87,114340.0,85.5161,85.6682,85.2976,85.4021,114340.0
2020-05-07 15:55:00,89.84,90.01,89.79,89.85,127847.0,85.3736,85.5351,85.3261,85.3831,127847.0
2020-05-08 09:30:00,91.07,91.5,90.74,90.93,38644.0,86.5425,86.9511,86.2289,86.4094,38644.0
2020-05-08 09:35:00,90.93,91.02,90.46,90.51,5403.0,86.4094,86.4949,85.9628,86.0103,5403.0
2020-05-08 09:40:00,90.51,91.03,90.5,90.95,9900.0,86.0103,86.5044,86.0008,86.4284,9900.0
2020-05-08 09:45:00,90.92,91.06,90.89,91.04,5085.0,86.3999,86.5329,86.3714,86.5139,5085.0
2020-05-08 09:50:00,91.0,91.03,90.69,90.84,6486.0,86.4759,86.5044,86.1813,86.3239,6486.0
2020-05-08 09:55:00,90.85,91.58,90.78,91.35,22076.0,86.3334,87.0271,86.2669,86.8085,22076.0
2020-05-08 10:00:00,91.3,91.53,91.03,91.04,6767.0,86.761,86.9796,86.5044,86.5139,6767.0
2020-05-08 10:05:00,91.03,91.4,90.94,91.25,6884.0,86.5044,86.856,86.4189,86.7135,6884.0
2020-05-08 10:10:00,91.28,91.44,91.26,91.31,8126.0,86.742,86.8941,86.723,86.7705,8126.0
2020-05-08 10:15:00,91.39,91.57,91.31,91.51,7829.0,86.8465,87.0176,86.7705,86.9606,7829.0
2020-05-08 10:20:00,91.55,91.55,91.36,91.43,5055.0,86.9986,86.9986,86.818,86.8846,5055.0
2020-05-08 10:25:00,91.41,91.41,91.06,91.12,9806.0,86.8655,86.8655,86.5329,86.59,9806.0
2020-05-08 10:30:00,91.13,91.21,91.01,91.14,5600.0,86.5995,86.6755,86.4854,86.609,5600.0
2020-05-08 10:35:00,91.17,91.24,91.11,91.17,5762.0,86.6375,86.704,86.5805,86.6375,5762.0
2020-05-08 10:40:00,91.14,91.29,90.86,90.87,7876.0,86.609,86.7515,86.3429,86.3524,7876.0
2020-05-08 10:45:00,90.89,91.03,90.69,91.0,16051.0,86.3714,86.5044,86.1813,86.4759,16051.0
2020-05-08 10:50:00,91.0,91.05,90.88,91.05,6656.0,86.4759,86.5234,86.3619,86.5234,6656.0
2020-05-08 10:55:00,91.05,91.09,90.83,90.89,38142.0,86.5234,86.5615,86.3144,86.3714,38142.0
2020-05-08 11:00:00,90.9,91.03,90.71,90.79,12773.0,86.3809,86.5044,86.2003,86.2764,12773.0
2020-05-08 11:05:00,90.77,91.2,90.76,91.16,5322.0,86.2574,86.666,86.2479,86.628,5322.0
2020-05-08 11:10:00,91.12,91.27,91.08,91.26,11097.0,86.59,86.7325,86.552,86.723,11097.0
2020-05-08 11:15:00,91.24,91.28,91.18,91.24,5372.0,86.704,86.742,86.647,86.704,5372.0
2020-05-08 11:20:00,91.21,91.23,91.07,91.16,7317.0,86.6755,86.6945,86.5425,86.628,7317.0
2020-05-08 11:25:00,91.17,91.17,91.0,91.1,3422.0,86.6375,86.6375,86.4759,86.571,3422.0
2020-05-08 11:30:00,91.08,91.22,91.06,91.12,3584.0,86.552,86.685,86.5329,86.59,3584.0
2020-05-08 11:35:00,91.12,91.13,91.04,91.13,3069.0,86.59,86.5995,86.5139,86.5995,3069.0
2020-05-08 11:40:00,91.16,91.26,91.05,91.25,7737.0,86.628,86.723,86.5234,86.7135,7737.0
2020-05-08 11:45:00,91.25,91.28,91.1,91.1,3693.0,86.7135,86.742,86.571,86.571,3693.0
2020-05-08 11:50:00,91.14,91.17,91.05,91.12,4985.0,86.609,86.6375,86.5234,86.59,4985.0
2020-05-08 11:55:00,91.11,91.2,91.09,91.16,4669.0,86.5805,86.666,86.5615,86.628,4669.0
2020-05-08 12:00:00,91.2,91.27,91.18,91.24,5707.0,86.666,86.7325,86.647,86.704,5707.0
2020-05-08 12:05:00,91.27,91.34,91.2,91.28,12732.0,86.7325,86.799,86.666,86.742,12732.0
2020-05-08 12:10:00,91.25,91.29,91.17,91.19,6150.0,86.7135,86.7515,86.6375,86.6565,6150.0
2020-05-08 12:15:00,91.21,91.26,91.11,91.17,5563.0,86.6755,86.723,86.5805,86.6375,5563.0
2020-05-08 12:20:00,91.16,91.27,91.14,91.2,6362.0,86.628,86.7325,86.609,86.666,6362.0
2020-05-08 12:25:00,91.2,91.22,91.04,91.13,4465.0,86.666,86.685,86.5139,86.5995,4465.0
2020-05-08 12:30:00,91.11,91.2,91.1,91.11,5025.0,86.5805,86.666,86.571,86.5805,5025.0
2020-05-08 12:35:00,91.15,91.28,91.08,91.27,18940.0,86.6185,86.742,86.552,86.7325,18940.0
2020-05-08 12:40:00,91.28,91.33,91.12,91.21,22649.0,86.742,86.7895,86.59,86.6755,22649.0
2020-05-08 12:45:00,91.21,91.28,91.2,91.22,6923.0,86.6755,86.742,86.666,86.685,6923.0
2020-05-08 12:50:00,91.21,91.3,91.12,91.16,9528.0,86.6755,86.761,86.59,86.628,9528.0
2020-05-08 12:55:00,91.15,91.15,91.08,91.09,11214.0,86.6185,86.6185,86.552,86.5615,11214.0
2020-05-08 13:00:00,91.1,91.16,91.08,91.15,4496.0,86.571,86.628,86.552,86.6185,4496.0
2020-05-08 13:05:00,91.13,91.14,90.95,91.02,16039.0,86.5995,86.609,86.4284,86.4949,16039.0
2020-05-08 13:10:00,91.02,91.09,91.0,91.09,4546.0,86.4949,86.5615,86.4759,86.5615,4546.0
2020-05-08 13:15:00,91.08,91.13,91.05,91.11,8804.0,86.552,86.5995,86.5234,86.5805,8804.0
2020-05-08 13:20:00,91.09,91.16,91.03,91.06,12064.0,86.5615,86.628,86.5044,86.5329,12064.0
2020-05-08 13:25:00,91.04,91.07,90.98,90.99,6654.0,86.5139,86.5425,86.4569,86.4664,6654.0
2020-05-08 13:30:00,91.01,91.08,90.99,91.04,6629.0,86.4854,86.552,86.4664,86.5139,6629.0
2020-05-08 13:35:00,91.07,91.07,90.97,91.0,12389.0,86.5425,86.5425,86.4474,86.4759,12389.0
2020-05-08 13:40:00,90.98,91.01,90.8,90.89,7127.0,86.4569,86.4854,86.2859,86.3714,7127.0
2020-05-08 13:45:00,90.9,91.01,90.76,90.89,17530.0,86.3809,86.4854,86.2479,86.3714,17530.0
2020-05-08 13:50:00,90.9,90.94,90.85,90.9,10911.0,86.3809,86.4189,86.3334,86.3809,10911.0
2020-05-08 13:55:00,90.9,91.01,90.9,90.97,9951.0,86.3809,86.4854,86.3809,86.4474,9951.0
2020-05-08 14:00:00,90.99,91.0,90.83,90.9,8328.0,86.4664,86.4759,86.3144,86.3809,8328.0
2020-05-08 14:05:00,90.89,90.95,90.78,90.85,10080.0,86.3714,86.4284,86.2669,86.3334,10080.0
2020-05-08 14:10:00,90.83,90.94,90.81,90.9,8360.0,86.3144,86.4189,86.2954,86.3809,8360.0
2020-05-08 14:15:00,90.89,91.0,90.87,90.93,10509.0,86.3714,86.4759,86.3524,86.4094,10509.0
2020-05-08 14:20:00,90.94,91.09,90.91,91.02,11409.0,86.4189,86.5615,86.3904,86.4949,11409.0
2020-05-08 14:25:00,91.02,91.08,90.88,91.01,11583.0,86.4949,86.552,86.3619,86.4854,11583.0
2020-05-08 14:30:00,91.03,91.07,90.95,91.05,9311.0,86.5044,86.5425,86.4284,86.5234,9311.0
2020-05-08 14:35:00,91.01,91.01,90.81,90.82,8167.0,86.4854,86.4854,86.2954,86.3049,8167.0
2020-05-08 14:40:00,90.85,90.96,90.82,90.91,4943.0,86.3334,86.4379,86.3049,86.3904,4943.0
2020-05-08 14:45:00,90.92,91.15,90.87,90.9,11821.0,86.3999,86.6185,86.3524,86.3809,11821.0
2020-05-08 14:50:00,90.88,91.03,90.88,90.96,6719.0,86.3619,86.5044,86.3619,86.4379,6719.0
2020-05-08 14:55:00,90.96,91.12,90.96,91.02,8139.0,86.4379,86.59,86.4379,86.4949,8139.0
2020-05-08 15:00:00,91.08,91.2,91.03,91.2,14036.0,86.552,86.666,86.5044,86.666,14036.0
2020-05-08 15:05:00,91.17,91.18,91.07,91.08,7885.0,86.6375,86.647,86.5425,86.552,7885.0
2020-05-08 15:10:00,91.08,91.1,90.93,91.05,35975.0,86.552,86.571,86.4094,86.5234,35975.0
2020-05-08 15:15:00,91.05,91.13,91.0,91.0,10490.0,86.5234,86.5995,86.4759,86.4759,10490.0
2020-05-08 15:20:00,90.99,91.15,90.98,91.03,21121.0,86.4664,86.6185,86.4569,86.5044,21121.0
2020-05-08 15:25:00,91.02,91.05,90.92,91.01,9564.0,86.4949,86.5234,86.3999,86.4854,9564.0
2020-05-08 15:30:00,91.01,91.14,90.93,90.97,20724.0,86.4854,86.609,86.4094,86.4474,20724.0
2020-05-08 15:35:00,90.96,91.24,90.95,91.21,26670.0,86.4379,86.704,86.4284,86.6755,26670.0
2020-05-08 15:40:00,91.23,91.44,91.23,91.39,15675.0,86.6945,86.8941,86.6945,86.8465,15675.0
2020-05-08 15:45:00,91.38,91.57,91.34,91.51,14655.0,86.837,87.0176,86.799,86.9606,14655.0
2020-05-08 15:50:00,91.51,91.6,91.32,91.49,32268.0,86.9606,87.0461,86.78,86.9416,32268.0
2020-05-08 15:55:00,91.48,91.52,91.43,91.46,89121.0,86.9321,86.9701,86.8846,86.9131,89121.0
2020-05-11 09:30:00,90.1,90.74,89.26,89.36,31148.0,85.6207,86.2289,84.8224,84.9175,31148.0
2020-05-11 09:35:00,89.33,89.7,89.16,89.28,13578.0,84.889,85.2406,84.7274,84.8414,13578.0
2020-05-11 09:40:00,89.29,89.39,89.01,89.03,5365.0,84.8509,84.946,84.5849,84.6039,5365.0
2020-05-11 09:45:00,89.12,89.32,89.0,89.01,8114.0,84.6894,84.8795,84.5754,84.5849,8114.0
2020-05-11 09:50:00,89.02,89.19,88.94,89.19,11034.0,84.5944,84.7559,84.5183,84.7559,11034.0
2020-05-11 09:55:00,89.16,89.17,88.85,89.07,31475.0,84.7274,84.7369,84.4328,84.6419,31475.0
2020-05-11 10:00:00,89.07,89.46,89.06,89.44,15876.0,84.6419,85.0125,84.6324,84.9935,15876.0
2020-05-11 10:05:00,89.47,89.6,89.31,89.55,13863.0,85.022,85.1455,84.8699,85.098,13863.0
2020-05-11 10:10:00,89.58,89.61,89.04,89.07,29111.0,85.1265,85.155,84.6134,84.6419,29111.0
2020-05-11 10:15:00,89.05,89.06,88.86,88.96,17484.0,84.6229,84.6324,84.4423,84.5373,17484.0
2020-05-11 10:20:00,88.97,89.27,88.96,89.23,7500.0,84.5469,84.8319,84.5373,84.7939,7500.0
2020-05-11 10:25:00,89.25,89.5,89.25,89.43,5645.0,84.8129,85.0505,84.8129,84.984,5645.0
2020-05-11 10:30:00,89.31,89.44,89.23,89.44,6790.0,84.8699,84.9935,84.7939,84.9935,6790.0
2020-05-11 10:35:00,89.46,89.65,89.34,89.47,22692.0,85.0125,85.193,84.8985,85.022,22692.0
2020-05-11 10:40:00,89.46,89.48,89.19,89.28,11964.0,85.0125,85.0315,84.7559,84.8414,11964.0
2020-05-11 10:45:00,89.25,89.25,89.06,89.2,6815.0,84.8129,84.8129,84.6324,84.7654,6815.0
2020-05-11 10:50:00,89.13,89.21,88.98,89.11,6307.0,84.6989,84.7749,84.5564,84.6799,6307.0
2020-05-11 10:55:00,89.09,89.2,88.96,89.17,9439.0,84.6609,84.7654,84.5373,84.7369,9439.0
2020-05-11 11:00:00,89.15,89.27,89.1,89.18,7023.0,84.7179,84.8319,84.6704,84.7464,7023.0
2020-05-11 11:05:00,89.2,89.28,89.07,89.21,8382.0,84.7654,84.8414,84.6419,84.7749,8382.0
2020-05-11 11:10:00,89.2,89.32,89.18,89.32,18559.0,84.7654,84.8795,84.7464,84.8795,18559.0
2020-05-11 11:15:00,89.34,89.49,89.22,89.49,16431.0,84.8985,85.041,84.7844,85.041,16431.0
2020-05-11 11:20:00,89.47,89.58,89.34,89.41,13360.0,85.022,85.1265,84.8985,84.965,13360.0
2020-05-11 11:25:00,89.4,89.7,89.35,89.62,4545.0,84.9555,85.2406,84.908,85.1645,4545.0
2020-05-11 11:30:00,89.66,89.78,89.61,89.73,7762.0,85.2025,85.3166,85.155,85.2691,7762.0
2020-05-11 11:35:00,89.74,89.99,89.68,89.98,5246.0,85.2786,85.5161,85.2216,85.5066,5246.0
2020-05-11 11:40:00,89.99,90.11,89.91,90.04,16799.0,85.5161,85.6302,85.4401,85.5637,16799.0
2020-05-11 11:45:00,90.06,90.1,90.0,90.07,5956.0,85.5827,85.6207,85.5256,85.5922,5956.0
2020-05-11 11:50:00,90.08,90.25,90.03,90.11,5136.0,85.6017,85.7632,85.5542,85.6302,5136.0
2020-05-11 11:55:00,90.16,90.17,90.0,90.08,4290.0,85.6777,85.6872,85.5256,85.6017,4290.0
2020-05-11 12:00:00,90.11,90.26,90.09,90.2,5811.0,85.6302,85.7727,85.6112,85.7157,5811.0
2020-05-11 12:05:00,90.21,90.23,90.06,90.06,5353.0,85.7252,85.7442,85.5827,85.5827,5353.0
2020-05-11 12:10:00,90.12,90.33,90.12,90.3,7112.0,85.6397,85.8392,85.6397,85.8107,7112.0
2020-05-11 12:15:00,90.33,90.68,90.25,90.65,7972.0,85.8392,86.1718,85.7632,86.1433,7972.0
2020-05-11 12:20:00,90.66,90.86,90.63,90.8,8162.0,86.1528,86.3429,86.1243,86.2859,8162.0
2020-05-11 12:25:00,90.78,90.9,90.76,90.88,7833.0,86.2669,86.3809,86.2479,86.3619,7833.0
2020-05-11 12:30:00,90.86,90.97,90.78,90.81,12995.0,86.3429,86.4474,86.2669,86.2954,12995.0
2020-05-11 12:35:00,90.78,91.15,90.77,90.97,10598.0,86.2669,86.6185,86.2574,86.4474,10598.0
2020-05-11 12:40:00,90.95,90.97,90.77,90.82,4387.0,86.4284,86.4474,86.2574,86.3049,4387.0
2020-05-11 12:45:00,90.82,90.9,90.63,90.63,6117.0,86.3049,86.3809,86.1243,86.1243,6117.0
2020-05-11 12:50:00,90.63,90.71,90.56,90.66,7934.0,86.1243,86.2003,86.0578,86.1528,7934.0
2020-05-11 12:55:00,90.6,90.8,90.58,90.8,3800.0,86.0958,86.2859,86.0768,86.2859,3800.0
2020-05-11 13:00:00,90.76,90.76,90.61,90.65,2797.0,86.2479,86.2479,86.1053,86.1433,2797.0
2020-05-11 13:05:00,90.67,90.78,90.61,90.73,5838.0,86.1623,86.2669,86.1053,86.2194,5838.0
2020-05-11 13:10:00,90.73,90.91,90.73,90.84,11221.0,86.2194,86.3904,86.2194,86.3239,11221.0
2020-05-11 13:15:00,90.83,90.86,90.73,90.78,5394.0,86.3144,86.3429,86.2194,86.2669,5394.0
2020-05-11 13:20:00,90.8,90.83,90.73,90.75,5487.0,86.2859,86.3144,86.2194,86.2384,5487.0
2020-05-11 13:25:00,90.77,91.01,90.77,90.93,5146.0,86.2574,86.4854,86.2574,86.4094,5146.0
2020-05-11 13:30:00,90.92,91.0,90.9,90.97,6627.0,86.3999,86.4759,86.3809,86.4474,6627.0
2020-05-11 13:35:00,91.02,91.23,91.0,91.2,6478.0,86.4949,86.6945,86.4759,86.666,6478.0
2020-05-11 13:40:00,91.21,91.21,90.94,91.0,7531.0,86.6755,86.6755,86.4189,86.4759,7531.0
2020-05-11 13:45:00,91.01,91.25,90.98,91.24,9106.0,86.4854,86.7135,86.4569,86.704,9106.0
2020-05-11 13:50:00,91.27,91.41,91.21,91.38,5042.0,86.7325,86.8655,86.6755,86.837,5042.0
2020-05-11 13:55:00,91.26,91.36,91.21,91.24,4167.0,86.723,86.818,86.6755,86.704,4167.0
2020-05-11 14:00:00,91.24,91.27,90.96,91.06,7050.0,86.704,86.7325,86.4379,86.5329,7050.0
2020-05-11 14:05:00,90.97,90.99,90.89,90.96,8502.0,86.4474,86.4664,86.3714,86.4379,8502.0
2020-05-11 14:10:00,90.93,90.96,90.61,90.73,15768.0,86.4094,86.4379,86.1053,86.2194,15768.0
2020-05-11 14:15:00,90.73,90.91,90.67,90.9,6239.0,86.2194,86.3904,86.1623,86.3809,6239.0
2020-05-11 14:20:00,90.89,90.95,90.84,90.94,3526.0,86.3714,86.4284,86.3239,86.4189,3526.0
2020-05-11 14:25:00,90.95,90.95,90.79,90.84,8361.0,86.4284,86.4284,86.2764,86.3239,8361.0
2020-05-11 14:30:00,90.84,91.03,90.84,90.95,8550.0,86.3239,86.5044,86.3239,86.4284,8550.0
2020-05-11 14:35:00,90.95,91.06,90.93,91.0,16395.0,86.4284,86.5329,86.4094,86.4759,16395.0
2020-05-11 14:40:00,91.0,91.03,90.92,91.01,4436.0,86.4759,86.5044,86.3999,86.4854,4436.0
2020-05-11 14:45:00,90.99,91.06,90.95,91.01,24345.0,86.4664,86.5329,86.4284,86.4854,24345.0
2020-05-11 14:50:00,91.03,91.05,90.95,90.96,8010.0,86.5044,86.5234,86.4284,86.4379,8010.0
2020-05-11 14:55:00,90.95,90.99,90.78,90.87,7006.0,86.4284,86.4664,86.2669,86.3524,7006.0
2020-05-11 15:00:00,90.87,91.14,90.87,90.99,10235.0,86.3524,86.609,86.3524,86.4664,10235.0
2020-05-11 15:05:00,90.98,91.09,90.92,91.06,9546.0,86.4569,86.5615,86.3999,86.5329,9546.0
2020-05-11 15:10:00,91.07,91.16,91.02,91.09,10690.0,86.5425,86.628,86.4949,86.5615,10690.0
2020-05-11 15:15:00,91.09,91.27,91.06,91.15,14917.0,86.5615,86.7325,86.5329,86.6185,14917.0
2020-05-11 15:20:00,91.12,91.13,90.96,90.99,8868.0,86.59,86.5995,86.4379,86.4664,8868.0
2020-05-11 15:25:00,90.99,91.12,90.91,91.01,11857.0,86.4664,86.59,86.3904,86.4854,11857.0
2020-05-11 15:30:00,90.99,91.02,90.74,90.75,17933.0,86.4664,86.4949,86.2289,86.2384,17933.0
2020-05-11 15:35:00,90.73,90.84,90.73,90.84,11406.0,86.2194,86.3239,86.2194,86.3239,11406.0
2020-05-11 15:40:00,90.83,90.95,90.76,90.95,14522.0,86.3144,86.4284,86.2479,86.4284,14522.0
2020-05-11 15:45:00,90.94,91.06,90.84,90.95,22092.0,86.4189,86.5329,86.3239,86.4284,22092.0
2020-05-11 15:50:00,90.98,91.08,90.81,91.02,47253.0,86.4569,86.552,86.2954,86.4949,47253.0
2020-05-11 15:55:00,91.01,91.1,90.72,90.75,109182.0,86.4854,86.571,86.2099,86.2384,109182.0
2020-05-12 09:30:00,91.02,91.22,90.41,90.98,35807.0,86.4949,86.685,85.9153,86.4569,35807.0
2020-05-12 09:35:00,90.82,90.83,90.63,90.72,4750.0,86.3049,86.3144,86.1243,86.2099,4750.0
2020-05-12 09:40:00,90.65,90.71,90.36,90.46,7628.0,86.1433,86.2003,85.8677,85.9628,7628.0
2020-05-12 09:45:00,90.26,90.36,89.71,89.73,11850.0,85.7727,85.8677,85.2501,85.2691,11850.0
2020-05-12 09:50:00,89.58,89.63,89.2,89.29,12678.0,85.1265,85.174,84.7654,84.8509,12678.0
2020-05-12 09:55:00,89.36,89.73,89.26,89.57,12875.0,84.9175,85.2691,84.8224,85.117,12875.0
2020-05-12 10:00:00,89.58,89.7,89.32,89.56,17318.0,85.1265,85.2406,84.8795,85.1075,17318.0
2020-05-12 10:05:00,89.6,90.09,89.51,90.04,32053.0,85.1455,85.6112,85.06,85.5637,32053.0
2020-05-12 10:10:00,90.06,90.6,89.99,90.59,17456.0,85.5827,86.0958,85.5161,86.0863,17456.0
2020-05-12 10:15:00,90.62,90.85,90.59,90.75,9019.0,86.1148,86.3334,86.0863,86.2384,9019.0
2020-05-12 10:20:00,90.76,90.77,90.31,90.37,10587.0,86.2479,86.2574,85.8202,85.8773,10587.0
2020-05-12 10:25:00,90.36,90.4,89.94,90.09,13685.0,85.8677,85.9058,85.4686,85.6112,13685.0
2020-05-12 10:30:00,90.06,90.31,89.99,90.08,30404.0,85.5827,85.8202,85.5161,85.6017,30404.0
2020-05-12 10:35:00,90.04,90.11,89.85,89.85,13458.0,85.5637,85.6302,85.3831,85.3831,13458.0
2020-05-12 10:40:00,89.85,89.97,89.58,89.73,17619.0,85.3831,85.4971,85.1265,85.2691,17619.0
2020-05-12 10:45:00,89.73,89.87,89.39,89.39,13677.0,85.2691,85.4021,84.946,84.946,13677.0
2020-05-12 10:50:00,89.43,89.93,89.43,89.93,16890.0,84.984,85.4591,84.984,85.4591,16890.0
2020-05-12 10:55:00,89.9,90.17,89.9,90.01,9858.0,85.4306,85.6872,85.4306,85.5351,9858.0
2020-05-12 11:00:00,89.96,90.05,89.8,89.84,13006.0,85.4876,85.5732,85.3356,85.3736,13006.0
2020-05-12 11:05:00,89.79,90.1,89.79,90.07,6412.0,85.3261,85.6207,85.3261,85.5922,6412.0
2020-05-12 11:10:00,90.07,90.07,89.91,89.99,8365.0,85.5922,85.5922,85.4401,85.5161,8365.0
2020-05-12 11:15:00,89.99,90.02,89.89,89.94,8419.0,85.5161,85.5447,85.4211,85.4686,8419.0
2020-05-12 11:20:00,89.89,90.05,89.86,89.96,5787.0,85.4211,85.5732,85.3926,85.4876,5787.0
2020-05-12 11:25:00,89.97,90.07,89.91,89.95,10314.0,85.4971,85.5922,85.4401,85.4781,10314.0
2020-05-12 11:30:00,89.95,90.09,89.81,89.81,10503.0,85.4781,85.6112,85.3451,85.3451,10503.0
2020-05-12 11:35:00,89.77,89.83,89.61,89.66,13727.0,85.3071,85.3641,85.155,85.2025,13727.0
2020-05-12 11:40:00,89.63,89.64,89.55,89.57,9512.0,85.174,85.1835,85.098,85.117,9512.0
2020-05-12 11:45:00,89.57,89.64,89.46,89.59,11079.0,85.117,85.1835,85.0125,85.136,11079.0
2020-05-12 11:50:00,89.58,89.9,89.53,89.87,9865.0,85.1265,85.4306,85.079,85.4021,9865.0
2020-05-12 11:55:00,89.87,89.96,89.86,89.96,4084.0,85.4021,85.4876,85.3926,85.4876,4084.0
2020-05-12 12:00:00,89.97,90.22,89.89,90.08,7155.0,85.4971,85.7347,85.4211,85.6017,7155.0
2020-05-12 12:05:00,90.04,90.04,89.8,89.81,5032.0,85.5637,85.5637,85.3356,85.3451,5032.0
2020-05-12 12:10:00,89.76,89.81,89.69,89.74,6462.0,85.2976,85.3451,85.2311,85.2786,6462.0
2020-05-12 12:15:00,89.75,89.75,89.44,89.55,60571.0,85.2881,85.2881,84.9935,85.098,60571.0
2020-05-12 12:20:00,89.53,89.53,89.3,89.47,12059.0,85.079,85.079,84.8604,85.022,12059.0
2020-05-12 12:25:00,89.43,89.53,89.38,89.46,5961.0,84.984,85.079,84.9365,85.0125,5961.0
2020-05-12 12:30:00,89.46,89.59,89.45,89.46,7031.0,85.0125,85.136,85.003,85.0125,7031.0
2020-05-12 12:35:00,89.45,89.47,89.37,89.44,10475.0,85.003,85.022,84.927,84.9935,10475.0
2020-05-12 12:40:00,89.41,89.41,89.14,89.14,10131.0,84.965,84.965,84.7084,84.7084,10131.0
2020-05-12 12:45:00,89.16,89.23,89.09,89.2,6503.0,84.7274,84.7939,84.6609,84.7654,6503.0
2020-05-12 12:50:00,89.15,89.15,88.95,88.99,7100.0,84.7179,84.7179,84.5278,84.5659,7100.0
2020-05-12 12:55:00,89.03,89.23,89.02,89.22,12553.0,84.6039,84.7939,84.5944,84.7844,12553.0
2020-05-12 13:00:00,89.18,89.18,88.89,89.0,10955.0,84.7464,84.7464,84.4708,84.5754,10955.0
2020-05-12 13:05:00,89.03,89.1,88.99,89.03,7697.0,84.6039,84.6704,84.5659,84.6039,7697.0
2020-05-12 13:10:00,89.02,89.02,88.83,88.83,8829.0,84.5944,84.5944,84.4138,84.4138,8829.0
2020-05-12 13:15:00,88.86,88.93,88.78,88.83,11133.0,84.4423,84.5088,84.3663,84.4138,11133.0
2020-05-12 13:20:00,88.81,88.81,88.44,88.44,12433.0,84.3948,84.3948,84.0432,84.0432,12433.0
2020-05-12 13:25:00,88.43,88.62,88.38,88.6,6566.0,84.0337,84.2143,83.9862,84.1952,6566.0
2020-05-12 13:30:00,88.63,88.73,88.59,88.72,5917.0,84.2238,84.3188,84.1857,84.3093,5917.0
2020-05-12 13:35:00,88.71,88.73,88.59,88.71,7005.0,84.2998,84.3188,84.1857,84.2998,7005.0
2020-05-12 13:40:00,88.69,88.7,88.6,88.67,7403.0,84.2808,84.2903,84.1952,84.2618,7403.0
2020-05-12 13:45:00,88.68,88.82,88.65,88.8,5933.0,84.2713,84.4043,84.2428,84.3853,5933.0
2020-05-12 13:50:00,88.81,88.94,88.8,88.94,12036.0,84.3948,84.5183,84.3853,84.5183,12036.0
2020-05-12 13:55:00,88.9,88.92,88.82,88.91,6230.0,84.4803,84.4993,84.4043,84.4898,6230.0
2020-05-12 14:00:00,88.89,88.93,88.55,88.63,10569.0,84.4708,84.5088,84.1477,84.2238,10569.0
2020-05-12 14:05:00,88.6,88.63,88.38,88.38,6077.0,84.1952,84.2238,83.9862,83.9862,6077.0
2020-05-12 14:10:00,88.36,88.4,88.14,88.15,8135.0,83.9672,84.0052,83.7581,83.7676,8135.0
2020-05-12 14:15:00,88.16,88.22,88.09,88.13,9249.0,83.7771,83.8341,83.7106,83.7486,9249.0
2020-05-12 14:20:00,88.18,88.2,88.11,88.15,11271.0,83.7961,83.8151,83.7296,83.7676,11271.0
2020-05-12 14:25:00,88.14,88.21,88.09,88.09,9796.0,83.7581,83.8246,83.7106,83.7106,9796.0
2020-05-12 14:30:00,88.08,88.19,88.04,88.18,7828.0,83.7011,83.8056,83.6631,83.7961,7828.0
2020-05-12 14:35:00,88.17,88.27,88.05,88.22,9712.0,83.7866,83.8817,83.6726,83.8341,9712.0
2020-05-12 14:40:00,88.2,88.23,87.95,88.17,21141.0,83.8151,83.8436,83.5776,83.7866,21141.0
2020-05-12 14:45:00,88.17,88.32,88.17,88.29,32977.0,83.7866,83.9292,83.7866,83.9007,32977.0
2020-05-12 14:50:00,88.31,88.5,88.25,88.37,22943.0,83.9197,84.1002,83.8626,83.9767,22943.0
2020-05-12 14:55:00,88.37,88.43,88.3,88.35,11432.0,83.9767,84.0337,83.9102,83.9577,11432.0
2020-05-12 15:00:00,88.32,88.36,88.24,88.27,16426.0,83.9292,83.9672,83.8531,83.8817,16426.0
2020-05-12 15:05:00,88.31,88.41,88.27,88.31,13504.0,83.9197,84.0147,83.8817,83.9197,13504.0
2020-05-12 15:10:00,88.3,88.3,88.1,88.12,26552.0,83.9102,83.9102,83.7201,83.7391,26552.0
2020-05-12 15:15:00,88.13,88.25,87.81,87.99,51402.0,83.7486,83.8626,83.4445,83.6156,51402.0
2020-05-12 15:20:00,88.01,88.09,87.88,87.92,21806.0,83.6346,83.7106,83.511,83.5491,21806.0
2020-05-12 15:25:00,87.9,88.03,87.89,87.89,33990.0,83.53,83.6536,83.5205,83.5205,33990.0
2020-05-12 15:30:00,87.91,88.07,87.77,87.83,45301.0,83.5395,83.6916,83.4065,83.4635,45301.0
2020-05-12 15:35:00,87.82,87.85,87.54,87.54,26000.0,83.454,83.4825,83.1879,83.1879,26000.0
2020-05-12 15:40:00,87.55,87.56,87.23,87.23,30301.0,83.1974,83.207,82.8934,82.8934,30301.0
2020-05-12 15:45:00,87.23,87.23,86.56,86.61,56778.0,82.8934,82.8934,82.2567,82.3042,56778.0
2020-05-12 15:50:00,86.3,86.79,86.12,86.67,129039.0,82.0096,82.4752,81.8385,82.3612,129039.0
2020-05-12 15:55:00,86.68,86.88,86.62,86.62,164910.0,82.3707,82.5608,82.3137,82.3137,164910.0
2020-05-13 09:30:00,86.01,86.18,84.8,84.8,38711.0,81.734,81.8956,80.5842,80.5842,38711.0
2020-05-13 09:35:00,84.72,85.11,84.34,85.11,21211.0,80.5081,80.8788,80.147,80.8788,21211.0
2020-05-13 09:40:00,85.11,85.4,84.79,85.12,15968.0,80.8788,81.1543,80.5747,80.8883,15968.0
2020-05-13 09:45:00,85.0,85.67,84.96,85.47,12775.0,80.7742,81.4109,80.7362,81.2209,12775.0
2020-05-13 09:50:00,85.31,85.5,84.62,84.84,6975.0,81.0688,81.2494,80.4131,80.6222,6975.0
2020-05-13 09:55:00,84.87,85.02,84.71,84.76,11582.0,80.6507,80.7932,80.4986,80.5462,11582.0
2020-05-13 10:00:00,84.82,85.41,84.81,85.09,36568.0,80.6032,81.1638,80.5937,80.8597,36568.0
2020-05-13 10:05:00,85.1,85.34,85.07,85.11,18170.0,80.8692,81.0973,80.8407,80.8788,18170.0
2020-05-13 10:10:00,85.07,85.54,85.02,85.51,13560.0,80.8407,81.2874,80.7932,81.2589,13560.0
2020-05-13 10:15:00,85.52,85.81,85.47,85.59,18705.0,81.2684,81.544,81.2209,81.3349,18705.0
2020-05-13 10:20:00,85.57,85.68,85.16,85.16,6731.0,81.3159,81.4204,80.9263,80.9263,6731.0
2020-05-13 10:25:00,85.23,85.91,85.16,85.9,20752.0,80.9928,81.639,80.9263,81.6295,20752.0
2020-05-13 10:30:00,85.89,86.35,85.75,85.75,19034.0,81.62,82.0571,81.4869,81.4869,19034.0
2020-05-13 10:35:00,85.8,85.84,85.5,85.75,32159.0,81.5344,81.5725,81.2494,81.4869,32159.0
2020-05-13 10:40:00,85.8,85.82,85.6,85.64,8930.0,81.5344,81.5535,81.3444,81.3824,8930.0
2020-05-13 10:45:00,85.59,85.62,85.32,85.42,10132.0,81.3349,81.3634,81.0783,81.1733,10132.0
2020-05-13 10:50:00,85.49,85.68,85.27,85.34,6531.0,81.2399,81.4204,81.0308,81.0973,6531.0
2020-05-13 10:55:00,85.29,85.37,84.85,84.95,13483.0,81.0498,81.1258,80.6317,80.7267,13483.0
2020-05-13 11:00:00,84.97,85.07,84.81,84.9,14966.0,80.7457,80.8407,80.5937,80.6792,14966.0
2020-05-13 11:05:00,84.91,85.09,84.84,85.01,10622.0,80.6887,80.8597,80.6222,80.7837,10622.0
2020-05-13 11:10:00,85.01,85.28,84.97,85.28,16602.0,80.7837,81.0403,80.7457,81.0403,16602.0
2020-05-13 11:15:00,85.25,85.32,84.77,84.86,15283.0,81.0118,81.0783,80.5557,80.6412,15283.0
2020-05-13 11:20:00,84.84,84.84,84.52,84.55,13973.0,80.6222,80.6222,80.3181,80.3466,13973.0
2020-05-13 11:25:00,84.53,84.73,84.32,84.73,13766.0,80.3276,80.5176,80.128,80.5176,13766.0
2020-05-13 11:30:00,84.71,84.74,84.38,84.44,12504.0,80.4986,80.5271,80.185,80.2421,12504.0
2020-05-13 11:35:00,84.46,84.46,84.08,84.25,24551.0,80.2611,80.2611,79.9,80.0615,24551.0
2020-05-13 11:40:00,84.26,84.3,83.91,83.97,18033.0,80.071,80.109,79.7384,79.7954,18033.0
2020-05-13 11:45:00,83.95,84.11,83.92,84.07,18866.0,79.7764,79.9285,79.7479,79.8905,18866.0
2020-05-13 11:50:00,84.16,84.39,84.03,84.18,34121.0,79.976,80.1945,79.8524,79.995,34121.0
2020-05-13 11:55:00,84.17,84.28,84.01,84.28,22349.0,79.9855,80.09,79.8334,80.09,22349.0
2020-05-13 12:00:00,84.26,84.44,84.07,84.09,12032.0,80.071,80.2421,79.8905,79.9095,12032.0
2020-05-13 12:05:00,84.0,84.16,83.77,83.79,22949.0,79.8239,79.976,79.6054,79.6244,22949.0
2020-05-13 12:10:00,83.9,83.99,83.57,83.65,10456.0,79.7289,79.8144,79.4153,79.4913,10456.0
2020-05-13 12:15:00,83.61,83.73,83.37,83.48,11955.0,79.4533,79.5674,79.2253,79.3298,11955.0
2020-05-13 12:20:00,83.53,83.92,83.53,83.7,17617.0,79.3773,79.7479,79.3773,79.5389,17617.0
2020-05-13 12:25:00,83.7,84.02,83.56,83.93,14391.0,79.5389,79.8429,79.4058,79.7574,14391.0
2020-05-13 12:30:00,83.91,84.27,83.87,84.23,20987.0,79.7384,80.0805,79.7004,80.0425,20987.0
2020-05-13 12:35:00,84.21,84.21,83.95,84.18,8000.0,80.0235,80.0235,79.7764,79.995,8000.0
2020-05-13 12:40:00,84.15,84.15,83.91,83.92,7511.0,79.9665,79.9665,79.7384,79.7479,7511.0
2020-05-13 12:45:00,83.93,84.08,83.86,84.06,10202.0,79.7574,79.9,79.6909,79.881,10202.0
2020-05-13 12:50:00,84.06,84.13,84.02,84.08,18041.0,79.881,79.9475,79.8429,79.9,18041.0
2020-05-13 12:55:00,84.14,84.27,84.11,84.22,9463.0,79.957,80.0805,79.9285,80.033,9463.0
2020-05-13 13:00:00,84.3,84.44,84.24,84.24,13691.0,80.109,80.2421,80.052,80.052,13691.0
2020-05-13 13:05:00,84.27,84.27,83.92,84.2,10012.0,80.0805,80.0805,79.7479,80.014,10012.0
2020-05-13 13:10:00,84.25,84.48,84.24,84.27,5715.0,80.0615,80.2801,80.052,80.0805,5715.0
2020-05-13 13:15:00,84.28,84.75,84.26,84.7,21168.0,80.09,80.5366,80.071,80.4891,21168.0
2020-05-13 13:20:00,84.75,84.75,84.35,84.35,10662.0,80.5366,80.5366,80.1565,80.1565,10662.0
2020-05-13 13:25:00,84.35,84.52,84.25,84.52,9040.0,80.1565,80.3181,80.0615,80.3181,9040.0
2020-05-13 13:30:00,84.49,84.53,84.16,84.23,41763.0,80.2896,80.3276,79.976,80.0425,41763.0
2020-05-13 13:35:00,84.27,84.37,84.12,84.16,13176.0,80.0805,80.1755,79.938,79.976,13176.0
2020-05-13 13:40:00,84.19,84.23,83.95,84.03,13197.0,80.0045,80.0425,79.7764,79.8524,13197.0
2020-05-13 13:45:00,84.02,84.16,83.95,84.01,8500.0,79.8429,79.976,79.7764,79.8334,8500.0
2020-05-13 13:50:00,84.0,84.0,83.76,83.76,9702.0,79.8239,79.8239,79.5959,79.5959,9702.0
2020-05-13 13:55:00,83.81,83.97,83.77,83.86,10442.0,79.6434,79.7954,79.6054,79.6909,10442.0
2020-05-13 14:00:00,83.83,83.9,83.71,83.75,5407.0,79.6624,79.7289,79.5484,79.5864,5407.0
2020-05-13 14:05:00,83.8,84.04,83.77,84.04,13277.0,79.6339,79.8619,79.6054,79.8619,13277.0
2020-05-13 14:10:00,84.01,84.25,83.94,84.15,11952.0,79.8334,80.0615,79.7669,79.9665,11952.0
2020-05-13 14:15:00,84.14,84.44,84.14,84.28,15976.0,79.957,80.2421,79.957,80.09,15976.0
2020-05-13 14:20:00,84.22,84.4,84.09,84.12,14505.0,80.033,80.204,79.9095,79.938,14505.0
2020-05-13 14:25:00,84.13,84.14,83.96,83.98,16037.0,79.9475,79.957,79.7859,79.8049,16037.0
2020-05-13 14:30:00,83.94,84.04,83.79,83.84,7033.0,79.7669,79.8619,79.6244,79.6719,7033.0
2020-05-13 14:35:00,83.78,83.87,83.61,83.61,13785.0,79.6149,79.7004,79.4533,79.4533,13785.0
2020-05-13 14:40:00,83.67,83.73,83.5,83.52,8058.0,79.5103,79.5674,79.3488,79.3678,8058.0
2020-05-13 14:45:00,83.52,83.69,83.51,83.59,16029.0,79.3678,79.5293,79.3583,79.4343,16029.0
2020-05-13 14:50:00,83.6,83.65,83.48,83.48,13145.0,79.4438,79.4913,79.3298,79.3298,13145.0
2020-05-13 14:55:00,83.47,83.48,83.27,83.28,8979.0,79.3203,79.3298,79.1302,79.1397,8979.0
2020-05-13 15:00:00,83.3,83.73,83.28,83.62,20247.0,79.1587,79.5674,79.1397,79.4628,20247.0
2020-05-13 15:05:00,83.59,83.61,83.28,83.28,12008.0,79.4343,79.4533,79.1397,79.1397,12008.0
2020-05-13 15:10:00,83.33,83.42,83.15,83.17,10277.0,79.1872,79.2728,79.0162,79.0352,10277.0
2020-05-13 15:15:00,83.16,83.27,83.1,83.14,11843.0,79.0257,79.1302,78.9687,79.0067,11843.0
2020-05-13 15:20:00,83.18,83.2,82.73,82.73,25446.0,79.0447,79.0637,78.6171,78.6171,25446.0
2020-05-13 15:25:00,82.75,82.99,82.62,82.95,19250.0,78.6361,78.8641,78.5125,78.8261,19250.0
2020-05-13 15:30:00,82.9,83.29,82.82,83.25,25109.0,78.7786,79.1492,78.7026,79.1112,25109.0
2020-05-13 15:35:00,83.23,83.33,83.06,83.23,31217.0,79.0922,79.1872,78.9307,79.0922,31217.0
2020-05-13 15:40:00,83.23,83.41,83.2,83.28,25997.0,79.0922,79.2633,79.0637,79.1397,25997.0
2020-05-13 15:45:00,83.27,83.58,83.1,83.51,32617.0,79.1302,79.4248,78.9687,79.3583,32617.0
2020-05-13 15:50:00,83.5,83.93,83.49,83.73,89109.0,79.3488,79.7574,79.3393,79.5674,89109.0
2020-05-13 15:55:00,83.7,83.86,83.47,83.72,140480.0,79.5389,79.6909,79.3203,79.5579,140480.0
2020-05-14 09:30:00,82.26,83.15,81.53,81.6,46442.0,78.1704,79.0162,77.4767,77.5433,46442.0
2020-05-14 09:35:00,81.74,82.15,81.55,81.63,26440.0,77.6763,78.0659,77.4957,77.5718,26440.0
2020-05-14 09:40:00,81.6,81.93,81.6,81.81,26161.0,77.5433,77.8568,77.5433,77.7428,26161.0
2020-05-14 09:45:00,81.86,81.93,81.41,81.41,7860.0,77.7903,77.8568,77.3627,77.3627,7860.0
2020-05-14 09:50:00,81.41,81.45,80.76,80.88,24358.0,77.3627,77.4007,76.745,76.859,24358.0
2020-05-14 09:55:00,80.93,81.16,80.57,80.57,42789.0,76.9066,77.1251,76.5645,76.5645,42789.0
2020-05-14 10:00:00,80.62,80.64,79.86,80.04,60597.0,76.612,76.631,75.8898,76.0608,60597.0
2020-05-14 10:05:00,80.04,80.72,80.0,80.71,52112.0,76.0608,76.707,76.0228,76.6975,52112.0
2020-05-14 10:10:00,80.72,81.22,80.55,81.09,38704.0,76.707,77.1821,76.5455,77.0586,38704.0
2020-05-14 10:15:00,81.05,81.16,80.8,81.16,9349.0,77.0206,77.1251,76.783,77.1251,9349.0
2020-05-14 10:20:00,81.2,81.54,81.07,81.54,8187.0,77.1631,77.4862,77.0396,77.4862,8187.0
2020-05-14 10:25:00,81.62,81.78,81.25,81.25,9450.0,77.5623,77.7143,77.2107,77.2107,9450.0
2020-05-14 10:30:00,81.31,81.48,81.13,81.38,66711.0,77.2677,77.4292,77.0966,77.3342,66711.0
2020-05-14 10:35:00,81.36,81.86,81.36,81.77,68744.0,77.3152,77.7903,77.3152,77.7048,68744.0
2020-05-14 10:40:00,81.79,82.04,81.63,81.94,56500.0,77.7238,77.9614,77.5718,77.8663,56500.0
2020-05-14 10:45:00,82.02,83.07,82.02,83.07,17196.0,77.9424,78.9402,77.9424,78.9402,17196.0
2020-05-14 10:50:00,83.09,84.04,82.92,83.75,17675.0,78.9592,79.8619,78.7976,79.5864,17675.0
2020-05-14 10:55:00,83.7,83.84,83.32,83.69,14538.0,79.5389,79.6719,79.1777,79.5293,14538.0
2020-05-14 11:00:00,83.7,83.95,83.52,83.61,27404.0,79.5389,79.7764,79.3678,79.4533,27404.0
2020-05-14 11:05:00,83.64,83.79,83.52,83.55,20094.0,79.4818,79.6244,79.3678,79.3963,20094.0
2020-05-14 11:10:00,83.58,83.77,83.48,83.6,29940.0,79.4248,79.6054,79.3298,79.4438,29940.0
2020-05-14 11:15:00,83.57,84.06,83.57,83.96,42144.0,79.4153,79.881,79.4153,79.7859,42144.0
2020-05-14 11:20:00,83.91,83.92,83.17,83.18,15432.0,79.7384,79.7479,79.0352,79.0447,15432.0
2020-05-14 11:25:00,83.24,83.3,83.0,83.07,29581.0,79.1017,79.1587,78.8737,78.9402,29581.0
2020-05-14 11:30:00,83.09,83.4,83.02,83.06,18259.0,78.9592,79.2538,78.8927,78.9307,18259.0
2020-05-14 11:35:00,83.11,83.4,82.79,82.84,26367.0,78.9782,79.2538,78.6741,78.7216,26367.0
2020-05-14 11:40:00,82.86,82.86,82.51,82.71,10066.0,78.7406,78.7406,78.408,78.5981,10066.0
2020-05-14 11:45:00,82.73,82.92,82.7,82.7,9251.0,78.6171,78.7976,78.5886,78.5886,9251.0
2020-05-14 11:50:00,82.7,83.27,82.69,83.26,6131.0,78.5886,79.1302,78.5791,79.1207,6131.0
2020-05-14 11:55:00,83.17,83.22,82.85,82.85,4914.0,79.0352,79.0827,78.7311,78.7311,4914.0
2020-05-14 12:00:00,82.83,82.96,82.71,82.85,2300.0,78.7121,78.8356,78.5981,78.7311,2300.0
2020-05-14 12:05:00,82.78,83.11,82.78,83.1,5766.0,78.6646,78.9782,78.6646,78.9687,5766.0
2020-05-14 12:10:00,83.06,83.28,83.03,83.16,5867.0,78.9307,79.1397,78.9022,79.0257,5867.0
2020-05-14 12:15:00,83.23,83.27,83.07,83.14,3721.0,79.0922,79.1302,78.9402,79.0067,3721.0
2020-05-14 12:20:00,83.12,83.42,82.92,83.33,12029.0,78.9877,79.2728,78.7976,79.1872,12029.0
2020-05-14 12:25:00,83.28,83.3,83.01,83.01,11459.0,79.1397,79.1587,78.8832,78.8832,11459.0
2020-05-14 12:30:00,83.01,83.16,83.01,83.05,3824.0,78.8832,79.0257,78.8832,78.9212,3824.0
2020-05-14 12:35:00,83.07,83.18,83.07,83.09,4467.0,78.9402,79.0447,78.9402,78.9592,4467.0
2020-05-14 12:40:00,83.04,83.1,83.01,83.02,3249.0,78.9117,78.9687,78.8832,78.8927,3249.0
2020-05-14 12:45:00,82.98,83.02,82.91,83.02,6439.0,78.8546,78.8927,78.7881,78.8927,6439.0
2020-05-14 12:50:00,83.05,83.38,82.98,83.31,7049.0,78.9212,79.2348,78.8546,79.1682,7049.0
2020-05-14 12:55:00,83.47,83.57,83.37,83.54,6490.0,79.3203,79.4153,79.2253,79.3868,6490.0
2020-05-14 13:00:00,83.65,83.65,83.32,83.36,6107.0,79.4913,79.4913,79.1777,79.2158,6107.0
2020-05-14 13:05:00,83.24,83.26,83.15,83.24,4989.0,79.1017,79.1207,79.0162,79.1017,4989.0
2020-05-14 13:10:00,83.29,83.44,83.18,83.24,4569.0,79.1492,79.2918,79.0447,79.1017,4569.0
2020-05-14 13:15:00,83.29,83.35,83.21,83.35,6027.0,79.1492,79.2063,79.0732,79.2063,6027.0
2020-05-14 13:20:00,83.33,83.49,83.32,83.36,6980.0,79.1872,79.3393,79.1777,79.2158,6980.0
2020-05-14 13:25:00,83.44,83.71,83.44,83.68,7493.0,79.2918,79.5484,79.2918,79.5198,7493.0
2020-05-14 13:30:00,83.74,83.88,83.55,83.55,8608.0,79.5769,79.7099,79.3963,79.3963,8608.0
2020-05-14 13:35:00,83.45,83.56,83.33,83.45,8438.0,79.3013,79.4058,79.1872,79.3013,8438.0
2020-05-14 13:40:00,83.42,83.43,83.2,83.24,8012.0,79.2728,79.2823,79.0637,79.1017,8012.0
2020-05-14 13:45:00,83.22,83.4,83.18,83.35,4865.0,79.0827,79.2538,79.0447,79.2063,4865.0
2020-05-14 13:50:00,83.33,83.35,83.21,83.35,3909.0,79.1872,79.2063,79.0732,79.2063,3909.0
2020-05-14 13:55:00,83.31,83.32,83.09,83.1,3805.0,79.1682,79.1777,78.9592,78.9687,3805.0
2020-05-14 14:00:00,83.05,83.08,82.75,82.88,4910.0,78.9212,78.9497,78.6361,78.7596,4910.0
2020-05-14 14:05:00,82.83,82.84,82.54,82.81,14639.0,78.7121,78.7216,78.4365,78.6931,14639.0
2020-05-14 14:10:00,82.84,82.87,82.71,82.82,4017.0,78.7216,78.7501,78.5981,78.7026,4017.0
2020-05-14 14:15:00,82.86,83.02,82.75,82.87,6926.0,78.7406,78.8927,78.6361,78.7501,6926.0
2020-05-14 14:20:00,82.89,83.08,82.83,82.97,6316.0,78.7691,78.9497,78.7121,78.8451,6316.0
2020-05-14 14:25:00,82.99,83.07,82.93,83.07,5654.0,78.8641,78.9402,78.8071,78.9402,5654.0
2020-05-14 14:30:00,83.1,83.21,82.88,82.88,3919.0,78.9687,79.0732,78.7596,78.7596,3919.0
2020-05-14 14:35:00,82.86,82.89,82.71,82.71,8767.0,78.7406,78.7691,78.5981,78.5981,8767.0
2020-05-14 14:40:00,82.78,82.85,82.52,82.67,12467.0,78.6646,78.7311,78.4175,78.5601,12467.0
2020-05-14 14:45:00,82.65,82.73,82.53,82.68,8231.0,78.5411,78.6171,78.427,78.5696,8231.0
2020-05-14 14:50:00,82.65,83.03,82.56,82.97,5677.0,78.5411,78.9022,78.4555,78.8451,5677.0
2020-05-14 14:55:00,83.0,83.15,82.86,83.08,11250.0,78.8737,79.0162,78.7406,78.9497,11250.0
2020-05-14 15:00:00,83.06,83.39,82.97,83.37,11606.0,78.9307,79.2443,78.8451,79.2253,11606.0
2020-05-14 15:05:00,83.34,83.64,83.28,83.64,36221.0,79.1967,79.4818,79.1397,79.4818,36221.0
2020-05-14 15:10:00,83.62,83.71,83.44,83.64,28266.0,79.4628,79.5484,79.2918,79.4818,28266.0
2020-05-14 15:15:00,83.68,83.9,83.68,83.78,16133.0,79.5198,79.7289,79.5198,79.6149,16133.0
2020-05-14 15:20:00,83.79,84.22,83.78,84.17,10096.0,79.6244,80.033,79.6149,79.9855,10096.0
2020-05-14 15:25:00,84.16,84.22,84.04,84.06,10739.0,79.976,80.033,79.8619,79.881,10739.0
2020-05-14 15:30:00,84.11,84.26,83.9,83.9,14577.0,79.9285,80.071,79.7289,79.7289,14577.0
2020-05-14 15:35:00,83.85,83.92,83.65,83.77,13486.0,79.6814,79.7479,79.4913,79.6054,13486.0
2020-05-14 15:40:00,83.75,84.08,83.63,84.08,17691.0,79.5864,79.9,79.4723,79.9,17691.0
2020-05-14 15:45:00,84.07,84.49,84.07,84.49,33877.0,79.8905,80.2896,79.8905,80.2896,33877.0
2020-05-14 15:50:00,84.54,84.69,84.42,84.64,64214.0,80.3371,80.4796,80.2231,80.4321,64214.0
2020-05-14 15:55:00,84.62,84.64,84.42,84.52,134010.0,80.4131,80.4321,80.2231,80.3181,134010.0
2020-05-15 09:30:00,83.73,83.73,82.41,82.65,94099.0,79.5674,79.5674,78.313,78.5411,94099.0
2020-05-15 09:35:00,82.48,83.34,82.34,83.32,17324.0,78.3795,79.1967,78.2465,79.1777,17324.0
2020-05-15 09:40:00,83.33,83.35,82.88,83.19,13993.0,79.1872,79.2063,78.7596,79.0542,13993.0
2020-05-15 09:45:00,83.1,83.27,82.87,83.18,24096.0,78.9687,79.1302,78.7501,79.0447,24096.0
2020-05-15 09:50:00,83.12,83.43,82.86,83.31,21239.0,78.9877,79.2823,78.7406,79.1682,21239.0
2020-05-15 09:55:00,83.27,83.5,83.06,83.07,30966.0,79.1302,79.3488,78.9307,78.9402,30966.0
2020-05-15 10:00:00,83.16,83.24,82.79,82.89,22282.0,79.0257,79.1017,78.6741,78.7691,22282.0
2020-05-15 10:05:00,82.89,83.29,82.85,83.25,26478.0,78.7691,79.1492,78.7311,79.1112,26478.0
2020-05-15 10:10:00,83.24,83.73,83.22,83.6,15394.0,79.1017,79.5674,79.0827,79.4438,15394.0
2020-05-15 10:15:00,83.56,83.94,83.56,83.78,17774.0,79.4058,79.7669,79.4058,79.6149,17774.0
2020-05-15 10:20:00,83.83,83.89,83.56,83.57,33415.0,79.6624,79.7194,79.4058,79.4153,33415.0
2020-05-15 10:25:00,83.56,83.85,83.56,83.8,13084.0,79.4058,79.6814,79.4058,79.6339,13084.0
2020-05-15 10:30:00,83.72,83.91,83.54,83.54,24913.0,79.5579,79.7384,79.3868,79.3868,24913.0
2020-05-15 10:35:00,83.51,83.9,83.37,83.79,11815.0,79.3583,79.7289,79.2253,79.6244,11815.0
2020-05-15 10:40:00,83.76,83.77,83.55,83.55,7298.0,79.5959,79.6054,79.3963,79.3963,7298.0
2020-05-15 10:45:00,83.56,83.93,83.55,83.88,15907.0,79.4058,79.7574,79.3963,79.7099,15907.0
2020-05-15 10:50:00,83.85,83.96,83.73,83.75,51001.0,79.6814,79.7859,79.5674,79.5864,51001.0
2020-05-15 10:55:00,83.78,83.79,83.51,83.71,10344.0,79.6149,79.6244,79.3583,79.5484,10344.0
2020-05-15 11:00:00,83.61,83.7,83.42,83.49,71425.0,79.4533,79.5389,79.2728,79.3393,71425.0
2020-05-15 11:05:00,83.45,83.59,83.24,83.55,23511.0,79.3013,79.4343,79.1017,79.3963,23511.0
2020-05-15 11:10:00,83.53,83.75,83.44,83.61,10248.0,79.3773,79.5864,79.2918,79.4533,10248.0
2020-05-15 11:15:00,83.67,83.71,83.53,83.58,7801.0,79.5103,79.5484,79.3773,79.4248,7801.0
2020-05-15 11:20:00,83.56,84.01,83.56,83.97,14545.0,79.4058,79.8334,79.4058,79.7954,14545.0
2020-05-15 11:25:00,83.93,84.02,83.74,83.74,4364.0,79.7574,79.8429,79.5769,79.5769,4364.0
2020-05-15 11:30:00,83.68,83.77,83.6,83.72,8379.0,79.5198,79.6054,79.4438,79.5579,8379.0
2020-05-15 11:35:00,83.71,83.71,83.41,83.53,7707.0,79.5484,79.5484,79.2633,79.3773,7707.0
2020-05-15 11:40:00,83.54,83.68,83.38,83.63,10134.0,79.3868,79.5198,79.2348,79.4723,10134.0
2020-05-15 11:45:00,83.57,83.64,83.39,83.46,6273.0,79.4153,79.4818,79.2443,79.3108,6273.0
2020-05-15 11:50:00,83.46,83.56,83.3,83.39,12410.0,79.3108,79.4058,79.1587,79.2443,12410.0
2020-05-15 11:55:00,83.38,83.57,83.36,83.42,13629.0,79.2348,79.4153,79.2158,79.2728,13629.0
2020-05-15 12:00:00,83.43,84.17,83.4,84.11,40352.0,79.2823,79.9855,79.2538,79.9285,40352.0
2020-05-15 12:05:00,84.12,84.45,84.09,84.39,15449.0,79.938,80.2516,79.9095,80.1945,15449.0
2020-05-15 12:10:00,84.44,84.71,84.33,84.56,8745.0,80.2421,80.4986,80.1375,80.3561,8745.0
2020-05-15 12:15:00,84.57,84.58,84.34,84.52,8082.0,80.3656,80.3751,80.147,80.3181,8082.0
2020-05-15 12:20:00,84.49,84.68,84.49,84.65,8506.0,80.2896,80.4701,80.2896,80.4416,8506.0
2020-05-15 12:25:00,84.67,84.74,84.54,84.61,11090.0,80.4606,80.5271,80.3371,80.4036,11090.0
2020-05-15 12:30:00,84.62,84.74,84.55,84.74,14326.0,80.4131,80.5271,80.3466,80.5271,14326.0
2020-05-15 12:35:00,84.73,84.86,84.66,84.86,13500.0,80.5176,80.6412,80.4511,80.6412,13500.0
2020-05-15 12:40:00,84.82,85.11,84.78,84.81,54570.0,80.6032,80.8788,80.5652,80.5937,54570.0
2020-05-15 12:45:00,84.81,84.82,84.56,84.73,15507.0,80.5937,80.6032,80.3561,80.5176,15507.0
2020-05-15 12:50:00,84.69,84.69,84.56,84.66,7996.0,80.4796,80.4796,80.3561,80.4511,7996.0
2020-05-15 12:55:00,84.63,84.82,84.49,84.82,14611.0,80.4226,80.6032,80.2896,80.6032,14611.0
2020-05-15 13:00:00,84.81,84.94,84.79,84.88,24029.0,80.5937,80.7172,80.5747,80.6602,24029.0
2020-05-15 13:05:00,84.9,84.9,84.72,84.72,10675.0,80.6792,80.6792,80.5081,80.5081,10675.0
2020-05-15 13:10:00,84.8,84.99,84.8,84.91,44423.0,80.5842,80.7647,80.5842,80.6887,44423.0
2020-05-15 13:15:00,84.88,84.97,84.71,84.84,28846.0,80.6602,80.7457,80.4986,80.6222,28846.0
2020-05-15 13:20:00,84.84,84.89,84.64,84.64,8483.0,80.6222,80.6697,80.4321,80.4321,8483.0
2020-05-15 13:25:00,84.66,84.81,84.58,84.76,26764.0,80.4511,80.5937,80.3751,80.5462,26764.0
2020-05-15 13:30:00,84.72,84.84,84.64,84.8,7664.0,80.5081,80.6222,80.4321,80.5842,7664.0
2020-05-15 13:35:00,84.78,84.92,84.76,84.87,14272.0,80.5652,80.6982,80.5462,80.6507,14272.0
2020-05-15 13:40:00,84.88,85.21,84.88,85.2,21684.0,80.6602,80.9738,80.6602,80.9643,21684.0
2020-05-15 13:45:00,85.21,85.27,84.99,85.12,23835.0,80.9738,81.0308,80.7647,80.8883,23835.0
2020-05-15 13:50:00,85.16,85.37,85.11,85.26,7709.0,80.9263,81.1258,80.8788,81.0213,7709.0
2020-05-15 13:55:00,85.21,85.45,85.21,85.45,21229.0,80.9738,81.2018,80.9738,81.2018,21229.0
2020-05-15 14:00:00,85.48,86.0,85.43,85.96,13083.0,81.2304,81.7245,81.1828,81.6865,13083.0
2020-05-15 14:05:00,85.95,86.0,85.66,85.76,12095.0,81.677,81.7245,81.4014,81.4964,12095.0
2020-05-15 14:10:00,85.78,85.79,85.56,85.58,11294.0,81.5154,81.5249,81.3064,81.3254,11294.0
2020-05-15 14:15:00,85.58,85.68,85.39,85.42,13888.0,81.3254,81.4204,81.1448,81.1733,13888.0
2020-05-15 14:20:00,85.47,85.61,85.39,85.49,9214.0,81.2209,81.3539,81.1448,81.2399,9214.0
2020-05-15 14:25:00,85.46,85.55,85.36,85.43,14354.0,81.2114,81.2969,81.1163,81.1828,14354.0
2020-05-15 14:30:00,85.44,85.49,85.05,85.09,38896.0,81.1923,81.2399,80.8217,80.8597,38896.0
2020-05-15 14:35:00,85.09,85.09,84.7,84.81,31451.0,80.8597,80.8597,80.4891,80.5937,31451.0
2020-05-15 14:40:00,84.84,84.86,84.67,84.77,20952.0,80.6222,80.6412,80.4606,80.5557,20952.0
2020-05-15 14:45:00,84.76,84.82,84.56,84.6,30966.0,80.5462,80.6032,80.3561,80.3941,30966.0
2020-05-15 14:50:00,84.62,84.91,84.62,84.9,10236.0,80.4131,80.6887,80.4131,80.6792,10236.0
2020-05-15 14:55:00,84.89,84.91,84.71,84.75,12084.0,80.6697,80.6887,80.4986,80.5366,12084.0
2020-05-15 15:00:00,84.83,85.13,84.69,85.03,23449.0,80.6127,80.8978,80.4796,80.8027,23449.0
2020-05-15 15:05:00,85.03,85.05,84.69,84.69,25621.0,80.8027,80.8217,80.4796,80.4796,25621.0
2020-05-15 15:10:00,84.69,84.75,84.62,84.7,14303.0,80.4796,80.5366,80.4131,80.4891,14303.0
2020-05-15 15:15:00,84.66,84.75,84.57,84.69,21614.0,80.4511,80.5366,80.3656,80.4796,21614.0
2020-05-15 15:20:00,84.65,84.76,84.64,84.66,22302.0,80.4416,80.5462,80.4321,80.4511,22302.0
2020-05-15 15:25:00,84.65,84.77,84.51,84.67,50667.0,80.4416,80.5557,80.3086,80.4606,50667.0
2020-05-15 15:30:00,84.69,84.88,84.69,84.81,24856.0,80.4796,80.6602,80.4796,80.5937,24856.0
2020-05-15 15:35:00,84.83,84.88,84.47,84.59,34505.0,80.6127,80.6602,80.2706,80.3846,34505.0
2020-05-15 15:40:00,84.58,84.58,84.38,84.5,24131.0,80.3751,80.3751,80.185,80.2991,24131.0
2020-05-15 15:45:00,84.49,85.07,84.47,85.07,46923.0,80.2896,80.8407,80.2706,80.8407,46923.0
2020-05-15 15:50:00,85.04,85.07,84.73,84.95,90895.0,80.8122,80.8407,80.5176,80.7267,90895.0
2020-05-15 15:55:00,84.93,85.36,84.93,85.32,126827.0,80.7077,81.1163,80.7077,81.0783,126827.0
2020-05-18 09:30:00,90.32,92.4,89.66,90.71,124518.0,85.8297,87.8063,85.2025,86.2003,124518.0
2020-05-18 09:35:00,90.74,91.15,90.6,90.98,37893.0,86.2289,86.6185,86.0958,86.4569,37893.0
2020-05-18 09:40:00,91.01,91.13,90.18,90.43,31197.0,86.4854,86.5995,85.6967,85.9343,31197.0
2020-05-18 09:45:00,90.55,90.8,90.43,90.43,73259.0,86.0483,86.2859,85.9343,85.9343,73259.0
2020-05-18 09:50:00,90.37,90.63,90.06,90.13,22399.0,85.8773,86.1243,85.5827,85.6492,22399.0
2020-05-18 09:55:00,90.12,90.79,89.94,90.5,14077.0,85.6397,86.2764,85.4686,86.0008,14077.0
2020-05-18 10:00:00,90.68,90.68,90.05,90.29,17153.0,86.1718,86.1718,85.5732,85.8012,17153.0
2020-05-18 10:05:00,90.23,90.46,90.1,90.24,36741.0,85.7442,85.9628,85.6207,85.7537,36741.0
2020-05-18 10:10:00,90.24,90.3,89.21,89.27,29039.0,85.7537,85.8107,84.7749,84.8319,29039.0
2020-05-18 10:15:00,89.17,89.27,89.09,89.17,31545.0,84.7369,84.8319,84.6609,84.7369,31545.0
2020-05-18 10:20:00,89.14,89.18,88.94,89.04,14994.0,84.7084,84.7464,84.5183,84.6134,14994.0
2020-05-18 10:25:00,89.06,89.24,88.88,88.89,16331.0,84.6324,84.8034,84.4613,84.4708,16331.0
2020-05-18 10:30:00,88.95,89.45,88.78,89.45,11731.0,84.5278,85.003,84.3663,85.003,11731.0
2020-05-18 10:35:00,89.41,89.72,89.32,89.72,7473.0,84.965,85.2596,84.8795,85.2596,7473.0
2020-05-18 10:40:00,89.73,89.94,89.67,89.88,10231.0,85.2691,85.4686,85.2121,85.4116,10231.0
2020-05-18 10:45:00,89.84,90.01,89.73,89.98,14013.0,85.3736,85.5351,85.2691,85.5066,14013.0
2020-05-18 10:50:00,89.99,90.22,89.74,89.75,39134.0,85.5161,85.7347,85.2786,85.2881,39134.0
2020-05-18 10:55:00,89.81,89.82,89.42,89.48,13681.0,85.3451,85.3546,84.9745,85.0315,13681.0
2020-05-18 11:00:00,89.41,89.46,89.27,89.31,13145.0,84.965,85.0125,84.8319,84.8699,13145.0
2020-05-18 11:05:00,89.3,89.75,89.25,89.75,20367.0,84.8604,85.2881,84.8129,85.2881,20367.0
2020-05-18 11:10:00,89.75,89.97,89.61,89.87,11956.0,85.2881,85.4971,85.155,85.4021,11956.0
2020-05-18 11:15:00,89.93,90.1,89.78,89.95,30953.0,85.4591,85.6207,85.3166,85.4781,30953.0
2020-05-18 11:20:00,89.97,90.41,89.97,90.37,31482.0,85.4971,85.9153,85.4971,85.8773,31482.0
2020-05-18 11:25:00,90.4,90.4,90.13,90.24,6281.0,85.9058,85.9058,85.6492,85.7537,6281.0
2020-05-18 11:30:00,90.21,90.39,90.0,90.03,40346.0,85.7252,85.8963,85.5256,85.5542,40346.0
2020-05-18 11:35:00,90.06,90.21,89.85,90.2,102809.0,85.5827,85.7252,85.3831,85.7157,102809.0
2020-05-18 11:40:00,90.18,90.54,90.0,90.12,20926.0,85.6967,86.0388,85.5256,85.6397,20926.0
2020-05-18 11:45:00,90.05,90.13,89.94,90.0,12693.0,85.5732,85.6492,85.4686,85.5256,12693.0
2020-05-18 11:50:00,89.96,90.18,89.82,90.11,12125.0,85.4876,85.6967,85.3546,85.6302,12125.0
2020-05-18 11:55:00,90.12,90.15,89.96,90.09,8976.0,85.6397,85.6682,85.4876,85.6112,8976.0
2020-05-18 12:00:00,90.08,90.11,89.89,89.96,13364.0,85.6017,85.6302,85.4211,85.4876,13364.0
2020-05-18 12:05:00,89.96,90.04,89.89,90.02,15013.0,85.4876,85.5637,85.4211,85.5447,15013.0
2020-05-18 12:10:00,90.02,90.06,89.86,89.87,12946.0,85.5447,85.5827,85.3926,85.4021,12946.0
2020-05-18 12:15:00,89.85,90.01,89.75,89.75,13532.0,85.3831,85.5351,85.2881,85.2881,13532.0
2020-05-18 12:20:00,89.77,89.94,89.73,89.89,11628.0,85.3071,85.4686,85.2691,85.4211,11628.0
2020-05-18 12:25:00,89.9,90.02,89.83,89.97,10358.0,85.4306,85.5447,85.3641,85.4971,10358.0
2020-05-18 12:30:00,89.99,89.99,89.82,89.86,10922.0,85.5161,85.5161,85.3546,85.3926,10922.0
2020-05-18 12:35:00,89.87,90.0,89.8,90.0,12121.0,85.4021,85.5256,85.3356,85.5256,12121.0
2020-05-18 12:40:00,89.97,90.02,89.72,89.77,12871.0,85.4971,85.5447,85.2596,85.3071,12871.0
2020-05-18 12:45:00,89.78,89.78,89.59,89.73,13708.0,85.3166,85.3166,85.136,85.2691,13708.0
2020-05-18 12:50:00,89.77,89.79,89.71,89.77,10977.0,85.3071,85.3261,85.2501,85.3071,10977.0
2020-05-18 12:55:00,89.77,89.94,89.72,89.89,7084.0,85.3071,85.4686,85.2596,85.4211,7084.0
2020-05-18 13:00:00,89.88,90.2,89.88,90.2,22083.0,85.4116,85.7157,85.4116,85.7157,22083.0
2020-05-18 13:05:00,90.24,90.42,90.24,90.29,12213.0,85.7537,85.9248,85.7537,85.8012,12213.0
2020-05-18 13:10:00,90.31,90.42,90.28,90.38,5967.0,85.8202,85.9248,85.7917,85.8868,5967.0
2020-05-18 13:15:00,90.37,90.37,90.18,90.34,22318.0,85.8773,85.8773,85.6967,85.8487,22318.0
2020-05-18 13:20:00,90.35,90.52,90.34,90.47,5808.0,85.8582,86.0198,85.8487,85.9723,5808.0
2020-05-18 13:25:00,90.49,90.49,90.26,90.46,10457.0,85.9913,85.9913,85.7727,85.9628,10457.0
2020-05-18 13:30:00,90.47,90.52,90.42,90.45,10536.0,85.9723,86.0198,85.9248,85.9533,10536.0
2020-05-18 13:35:00,90.47,90.48,90.26,90.35,11606.0,85.9723,85.9818,85.7727,85.8582,11606.0
2020-05-18 13:40:00,90.34,90.37,90.2,90.28,7770.0,85.8487,85.8773,85.7157,85.7917,7770.0
2020-05-18 13:45:00,90.29,90.34,90.17,90.17,21110.0,85.8012,85.8487,85.6872,85.6872,21110.0
2020-05-18 13:50:00,90.19,90.29,90.09,90.29,11473.0,85.7062,85.8012,85.6112,85.8012,11473.0
2020-05-18 13:55:00,90.27,90.27,90.12,90.16,6039.0,85.7822,85.7822,85.6397,85.6777,6039.0
2020-05-18 14:00:00,90.11,90.21,89.97,90.18,20181.0,85.6302,85.7252,85.4971,85.6967,20181.0
2020-05-18 14:05:00,90.19,90.2,89.96,90.06,11385.0,85.7062,85.7157,85.4876,85.5827,11385.0
2020-05-18 14:10:00,90.08,90.08,89.94,89.98,13358.0,85.6017,85.6017,85.4686,85.5066,13358.0
2020-05-18 14:15:00,90.0,90.02,89.7,89.73,12514.0,85.5256,85.5447,85.2406,85.2691,12514.0
2020-05-18 14:20:00,89.76,89.84,89.65,89.72,8031.0,85.2976,85.3736,85.193,85.2596,8031.0
2020-05-18 14:25:00,89.75,89.88,89.64,89.78,17368.0,85.2881,85.4116,85.1835,85.3166,17368.0
2020-05-18 14:30:00,89.74,89.98,89.74,89.9,8507.0,85.2786,85.5066,85.2786,85.4306,8507.0
2020-05-18 14:35:00,89.89,89.92,89.71,89.73,15034.0,85.4211,85.4496,85.2501,85.2691,15034.0
2020-05-18 14:40:00,89.71,89.8,89.62,89.76,27692.0,85.2501,85.3356,85.1645,85.2976,27692.0
2020-05-18 14:45:00,89.75,89.84,89.67,89.69,20885.0,85.2881,85.3736,85.2121,85.2311,20885.0
2020-05-18 14:50:00,89.67,89.81,89.59,89.79,11953.0,85.2121,85.3451,85.136,85.3261,11953.0
2020-05-18 14:55:00,89.8,90.12,89.8,90.07,22529.0,85.3356,85.6397,85.3356,85.5922,22529.0
2020-05-18 15:00:00,90.09,90.4,90.04,90.34,14509.0,85.6112,85.9058,85.5637,85.8487,14509.0
2020-05-18 15:05:00,90.37,90.46,90.28,90.44,24529.0,85.8773,85.9628,85.7917,85.9438,24529.0
2020-05-18 15:10:00,90.45,90.59,90.27,90.57,20808.0,85.9533,86.0863,85.7822,86.0673,20808.0
2020-05-18 15:15:00,90.55,90.57,90.43,90.56,18931.0,86.0483,86.0673,85.9343,86.0578,18931.0
2020-05-18 15:20:00,90.56,90.57,90.34,90.44,21513.0,86.0578,86.0673,85.8487,85.9438,21513.0
2020-05-18 15:25:00,90.42,90.67,90.4,90.58,25092.0,85.9248,86.1623,85.9058,86.0768,25092.0
2020-05-18 15:30:00,90.59,91.0,90.55,90.98,29747.0,86.0863,86.4759,86.0483,86.4569,29747.0
2020-05-18 15:35:00,90.98,91.21,90.97,91.17,52218.0,86.4569,86.6755,86.4474,86.6375,52218.0
2020-05-18 15:40:00,91.17,91.28,91.05,91.27,45318.0,86.6375,86.742,86.5234,86.7325,45318.0
2020-05-18 15:45:00,91.28,91.5,91.19,91.47,48863.0,86.742,86.9511,86.6565,86.9226,48863.0
2020-05-18 15:50:00,91.54,91.56,90.91,90.95,59122.0,86.9891,87.0081,86.3904,86.4284,59122.0
2020-05-18 15:55:00,91.0,91.02,90.58,90.63,141693.0,86.4759,86.4949,86.0768,86.1243,141693.0
2020-05-19 09:30:00,90.54,90.84,89.81,89.81,41696.0,86.0388,86.3239,85.3451,85.3451,41696.0
2020-05-19 09:35:00,89.81,90.29,89.6,89.91,72172.0,85.3451,85.8012,85.1455,85.4401,72172.0
2020-05-19 09:40:00,89.91,89.91,89.17,89.22,37046.0,85.4401,85.4401,84.7369,84.7844,37046.0
2020-05-19 09:45:00,89.28,89.28,88.34,88.42,84090.0,84.8414,84.8414,83.9482,84.0242,84090.0
2020-05-19 09:50:00,88.38,88.97,88.33,88.89,29865.0,83.9862,84.5469,83.9387,84.4708,29865.0
2020-05-19 09:55:00,88.9,89.02,88.64,88.77,59132.0,84.4803,84.5944,84.2333,84.3568,59132.0
2020-05-19 10:00:00,88.79,88.88,88.33,88.54,76873.0,84.3758,84.4613,83.9387,84.1382,76873.0
2020-05-19 10:05:00,88.55,89.37,88.55,89.16,76218.0,84.1477,84.927,84.1477,84.7274,76218.0
2020-05-19 10:10:00,89.16,89.19,88.89,89.0,42348.0,84.7274,84.7559,84.4708,84.5754,42348.0
2020-05-19 10:15:00,89.01,89.03,88.21,88.3,58097.0,84.5849,84.6039,83.8246,83.9102,58097.0
2020-05-19 10:20:00,88.31,88.48,88.23,88.37,30604.0,83.9197,84.0812,83.8436,83.9767,30604.0
2020-05-19 10:25:00,88.39,88.62,88.3,88.51,19101.0,83.9957,84.2143,83.9102,84.1097,19101.0
2020-05-19 10:30:00,88.49,88.52,88.27,88.47,20587.0,84.0907,84.1192,83.8817,84.0717,20587.0
2020-05-19 10:35:00,88.49,88.52,88.28,88.44,19927.0,84.0907,84.1192,83.8912,84.0432,19927.0
2020-05-19 10:40:00,88.42,88.42,87.94,88.15,31915.0,84.0242,84.0242,83.5681,83.7676,31915.0
2020-05-19 10:45:00,88.18,88.54,88.18,88.52,26471.0,83.7961,84.1382,83.7961,84.1192,26471.0
2020-05-19 10:50:00,88.52,88.84,88.5,88.75,36574.0,84.1192,84.4233,84.1002,84.3378,36574.0
2020-05-19 10:55:00,88.76,88.85,88.55,88.85,25659.0,84.3473,84.4328,84.1477,84.4328,25659.0
2020-05-19 11:00:00,88.92,89.62,88.88,89.62,29668.0,84.4993,85.1645,84.4613,85.1645,29668.0
2020-05-19 11:05:00,89.61,89.79,89.36,89.39,41919.0,85.155,85.3261,84.9175,84.946,41919.0
2020-05-19 11:10:00,89.37,89.55,89.1,89.11,53499.0,84.927,85.098,84.6704,84.6799,53499.0
2020-05-19 11:15:00,89.11,89.66,89.05,89.63,28970.0,84.6799,85.2025,84.6229,85.174,28970.0
2020-05-19 11:20:00,89.66,89.79,89.6,89.77,23008.0,85.2025,85.3261,85.1455,85.3071,23008.0
2020-05-19 11:25:00,89.77,90.18,89.5,90.03,58017.0,85.3071,85.6967,85.0505,85.5542,58017.0
2020-05-19 11:30:00,90.04,90.34,89.93,90.06,20157.0,85.5637,85.8487,85.4591,85.5827,20157.0
2020-05-19 11:35:00,90.06,90.15,89.83,89.9,17339.0,85.5827,85.6682,85.3641,85.4306,17339.0
2020-05-19 11:40:00,89.92,90.04,89.67,89.71,20852.0,85.4496,85.5637,85.2121,85.2501,20852.0
2020-05-19 11:45:00,89.73,89.81,89.55,89.56,24734.0,85.2691,85.3451,85.098,85.1075,24734.0
2020-05-19 11:50:00,89.6,89.69,89.37,89.66,21481.0,85.1455,85.2311,84.927,85.2025,21481.0
2020-05-19 11:55:00,89.75,89.75,89.35,89.59,22136.0,85.2881,85.2881,84.908,85.136,22136.0
2020-05-19 12:00:00,89.62,89.76,89.53,89.73,24971.0,85.1645,85.2976,85.079,85.2691,24971.0
2020-05-19 12:05:00,89.72,90.17,89.63,90.15,34589.0,85.2596,85.6872,85.174,85.6682,34589.0
2020-05-19 12:10:00,90.17,90.44,90.14,90.44,20313.0,85.6872,85.9438,85.6587,85.9438,20313.0
2020-05-19 12:15:00,90.5,90.53,90.14,90.18,25006.0,86.0008,86.0293,85.6587,85.6967,25006.0
2020-05-19 12:20:00,90.2,90.31,90.14,90.25,21665.0,85.7157,85.8202,85.6587,85.7632,21665.0
2020-05-19 12:25:00,90.25,90.42,90.23,90.31,8379.0,85.7632,85.9248,85.7442,85.8202,8379.0
2020-05-19 12:30:00,90.35,90.41,89.87,89.89,14055.0,85.8582,85.9153,85.4021,85.4211,14055.0
2020-05-19 12:35:00,89.9,89.92,89.64,89.64,19191.0,85.4306,85.4496,85.1835,85.1835,19191.0
2020-05-19 12:40:00,89.64,89.65,89.41,89.63,21159.0,85.1835,85.193,84.965,85.174,21159.0
2020-05-19 12:45:00,89.62,89.85,89.6,89.75,8104.0,85.1645,85.3831,85.1455,85.2881,8104.0
2020-05-19 12:50:00,89.76,90.16,89.76,90.04,8929.0,85.2976,85.6777,85.2976,85.5637,8929.0
2020-05-19 12:55:00,90.05,90.23,90.02,90.14,9848.0,85.5732,85.7442,85.5447,85.6587,9848.0
2020-05-19 13:00:00,90.15,90.25,90.05,90.07,17955.0,85.6682,85.7632,85.5732,85.5922,17955.0
2020-05-19 13:05:00,90.09,90.32,90.09,90.29,23464.0,85.6112,85.8297,85.6112,85.8012,23464.0
2020-05-19 13:10:00,90.29,90.45,90.24,90.42,10515.0,85.8012,85.9533,85.7537,85.9248,10515.0
2020-05-19 13:15:00,90.42,90.56,90.39,90.54,9120.0,85.9248,86.0578,85.8963,86.0388,9120.0
2020-05-19 13:20:00,90.53,90.62,90.47,90.59,10824.0,86.0293,86.1148,85.9723,86.0863,10824.0
2020-05-19 13:25:00,90.61,90.71,90.57,90.68,8641.0,86.1053,86.2003,86.0673,86.1718,8641.0
2020-05-19 13:30:00,90.68,90.87,90.63,90.83,15568.0,86.1718,86.3524,86.1243,86.3144,15568.0
2020-05-19 13:35:00,90.83,90.9,90.74,90.85,6718.0,86.3144,86.3809,86.2289,86.3334,6718.0
2020-05-19 13:40:00,90.88,91.07,90.87,91.03,14085.0,86.3619,86.5425,86.3524,86.5044,14085.0
2020-05-19 13:45:00,91.02,91.15,90.99,91.14,18561.0,86.4949,86.6185,86.4664,86.609,18561.0
2020-05-19 13:50:00,91.13,91.25,91.01,91.21,12360.0,86.5995,86.7135,86.4854,86.6755,12360.0
2020-05-19 13:55:00,91.21,91.31,91.21,91.3,13547.0,86.6755,86.7705,86.6755,86.761,13547.0
2020-05-19 14:00:00,91.33,91.46,91.03,91.25,21711.0,86.7895,86.9131,86.5044,86.7135,21711.0
2020-05-19 14:05:00,91.22,91.45,91.22,91.38,15134.0,86.685,86.9036,86.685,86.837,15134.0
2020-05-19 14:10:00,91.37,91.38,91.25,91.25,14161.0,86.8275,86.837,86.7135,86.7135,14161.0
2020-05-19 14:15:00,91.27,91.39,91.26,91.35,17527.0,86.7325,86.8465,86.723,86.8085,17527.0
2020-05-19 14:20:00,91.35,91.59,91.31,91.59,29779.0,86.8085,87.0366,86.7705,87.0366,29779.0
2020-05-19 14:25:00,91.59,91.61,91.38,91.38,34192.0,87.0366,87.0556,86.837,86.837,34192.0
2020-05-19 14:30:00,91.34,91.57,91.32,91.42,13684.0,86.799,87.0176,86.78,86.875,13684.0
2020-05-19 14:35:00,91.44,91.61,91.42,91.53,23273.0,86.8941,87.0556,86.875,86.9796,23273.0
2020-05-19 14:40:00,91.53,91.57,91.27,91.31,23721.0,86.9796,87.0176,86.7325,86.7705,23721.0
2020-05-19 14:45:00,91.3,91.4,91.27,91.35,18735.0,86.761,86.856,86.7325,86.8085,18735.0
2020-05-19 14:50:00,91.32,91.36,91.17,91.21,18356.0,86.78,86.818,86.6375,86.6755,18356.0
2020-05-19 14:55:00,91.21,91.23,90.22,90.37,39137.0,86.6755,86.6945,85.7347,85.8773,39137.0
2020-05-19 15:00:00,90.35,90.6,90.2,90.6,36588.0,85.8582,86.0958,85.7157,86.0958,36588.0
2020-05-19 15:05:00,90.59,90.79,90.57,90.7,37871.0,86.0863,86.2764,86.0673,86.1908,37871.0
2020-05-19 15:10:00,90.7,91.11,90.61,90.91,33429.0,86.1908,86.5805,86.1053,86.3904,33429.0
2020-05-19 15:15:00,90.93,90.93,90.58,90.58,20424.0,86.4094,86.4094,86.0768,86.0768,20424.0
2020-05-19 15:20:00,90.6,90.82,90.41,90.57,21379.0,86.0958,86.3049,85.9153,86.0673,21379.0
2020-05-19 15:25:00,90.56,90.67,90.41,90.61,25131.0,86.0578,86.1623,85.9153,86.1053,25131.0
2020-05-19 15:30:00,90.59,90.68,90.3,90.56,30503.0,86.0863,86.1718,85.8107,86.0578,30503.0
2020-05-19 15:35:00,90.55,90.62,90.07,90.28,43462.0,86.0483,86.1148,85.5922,85.7917,43462.0
2020-05-19 15:40:00,90.27,90.43,90.21,90.28,44750.0,85.7822,85.9343,85.7252,85.7917,44750.0
2020-05-19 15:45:00,90.28,90.45,90.02,90.02,52975.0,85.7917,85.9533,85.5447,85.5447,52975.0
2020-05-19 15:50:00,89.91,90.01,89.4,89.76,96791.0,85.4401,85.5351,84.9555,85.2976,96791.0
2020-05-19 15:55:00,89.72,90.15,89.72,89.9,156325.0,85.2596,85.6682,85.2596,85.4306,156325.0
2020-05-20 09:30:00,90.82,91.33,90.34,91.33,25941.0,86.3049,86.7895,85.8487,86.7895,25941.0
2020-05-20 09:35:00,91.31,91.41,90.99,91.15,13765.0,86.7705,86.8655,86.4664,86.6185,13765.0
2020-05-20 09:40:00,91.19,91.5,91.03,91.38,36298.0,86.6565,86.9511,86.5044,86.837,36298.0
2020-05-20 09:45:00,91.34,91.91,91.34,91.9,24245.0,86.799,87.3407,86.799,87.3312,24245.0
2020-05-20 09:50:00,91.94,92.05,91.75,91.76,15078.0,87.3692,87.4737,87.1886,87.1981,15078.0
2020-05-20 09:55:00,91.76,91.93,91.67,91.87,9800.0,87.1981,87.3597,87.1126,87.3027,9800.0
2020-05-20 10:00:00,91.9,92.3,91.81,92.17,18003.0,87.3312,87.7113,87.2457,87.5878,18003.0
2020-05-20 10:05:00,92.17,92.17,91.81,91.86,19844.0,87.5878,87.5878,87.2457,87.2932,19844.0
2020-05-20 10:10:00,91.87,91.99,91.34,91.5,12351.0,87.3027,87.4167,86.799,86.9511,12351.0
2020-05-20 10:15:00,91.54,91.59,91.41,91.41,15475.0,86.9891,87.0366,86.8655,86.8655,15475.0
2020-05-20 10:20:00,91.41,91.54,90.87,90.92,21435.0,86.8655,86.9891,86.3524,86.3999,21435.0
2020-05-20 10:25:00,90.92,91.14,90.63,90.8,24353.0,86.3999,86.609,86.1243,86.2859,24353.0
2020-05-20 10:30:00,90.75,91.44,90.75,91.44,22033.0,86.2384,86.8941,86.2384,86.8941,22033.0
2020-05-20 10:35:00,91.49,91.62,91.04,91.13,22398.0,86.9416,87.0651,86.5139,86.5995,22398.0
2020-05-20 10:40:00,91.03,91.11,90.81,90.85,10605.0,86.5044,86.5805,86.2954,86.3334,10605.0
2020-05-20 10:45:00,90.77,91.33,90.76,91.06,22641.0,86.2574,86.7895,86.2479,86.5329,22641.0
2020-05-20 10:50:00,91.07,91.16,90.89,90.92,11221.0,86.5425,86.628,86.3714,86.3999,11221.0
2020-05-20 10:55:00,90.86,90.93,90.51,90.77,21714.0,86.3429,86.4094,86.0103,86.2574,21714.0
2020-05-20 11:00:00,90.8,90.85,90.0,90.04,14071.0,86.2859,86.3334,85.5256,85.5637,14071.0
2020-05-20 11:05:00,90.0,90.74,90.0,90.74,5476.0,85.5256,86.2289,85.5256,86.2289,5476.0
2020-05-20 11:10:00,90.69,90.99,90.6,90.99,9442.0,86.1813,86.4664,86.0958,86.4664,9442.0
2020-05-20 11:15:00,91.0,91.39,90.96,91.39,9339.0,86.4759,86.8465,86.4379,86.8465,9339.0
2020-05-20 11:20:00,91.3,91.46,91.21,91.25,9867.0,86.761,86.9131,86.6755,86.7135,9867.0
2020-05-20 11:25:00,91.26,91.43,91.25,91.26,7769.0,86.723,86.8846,86.7135,86.723,7769.0
2020-05-20 11:30:00,91.21,91.25,91.06,91.25,8393.0,86.6755,86.7135,86.5329,86.7135,8393.0
2020-05-20 11:35:00,91.23,91.34,91.1,91.21,7507.0,86.6945,86.799,86.571,86.6755,7507.0
2020-05-20 11:40:00,91.25,91.35,91.1,91.11,6578.0,86.7135,86.8085,86.571,86.5805,6578.0
2020-05-20 11:45:00,91.12,91.28,91.12,91.24,5928.0,86.59,86.742,86.59,86.704,5928.0
2020-05-20 11:50:00,91.26,91.51,91.25,91.45,14858.0,86.723,86.9606,86.7135,86.9036,14858.0
2020-05-20 11:55:00,91.4,91.69,91.38,91.66,13771.0,86.856,87.1316,86.837,87.1031,13771.0
2020-05-20 12:00:00,91.66,91.75,91.41,91.56,18176.0,87.1031,87.1886,86.8655,87.0081,18176.0
2020-05-20 12:05:00,91.55,91.69,91.43,91.51,21049.0,86.9986,87.1316,86.8846,86.9606,21049.0
2020-05-20 12:10:00,91.48,91.66,91.45,91.61,19664.0,86.9321,87.1031,86.9036,87.0556,19664.0
2020-05-20 12:15:00,91.58,91.6,91.14,91.3,14676.0,87.0271,87.0461,86.609,86.761,14676.0
2020-05-20 12:20:00,91.31,91.37,91.0,91.09,22581.0,86.7705,86.8275,86.4759,86.5615,22581.0
2020-05-20 12:25:00,91.08,91.51,91.08,91.45,15764.0,86.552,86.9606,86.552,86.9036,15764.0
2020-05-20 12:30:00,91.45,91.45,91.27,91.44,16451.0,86.9036,86.9036,86.7325,86.8941,16451.0
2020-05-20 12:35:00,91.45,91.47,91.28,91.32,12662.0,86.9036,86.9226,86.742,86.78,12662.0
2020-05-20 12:40:00,91.31,91.49,91.26,91.4,16405.0,86.7705,86.9416,86.723,86.856,16405.0
2020-05-20 12:45:00,91.43,91.67,91.29,91.62,35427.0,86.8846,87.1126,86.7515,87.0651,35427.0
2020-05-20 12:50:00,91.59,91.92,91.59,91.77,32301.0,87.0366,87.3502,87.0366,87.2076,32301.0
2020-05-20 12:55:00,91.78,91.94,91.74,91.93,14940.0,87.2172,87.3692,87.1791,87.3597,14940.0
2020-05-20 13:00:00,91.95,91.98,91.79,91.86,18620.0,87.3787,87.4072,87.2267,87.2932,18620.0
2020-05-20 13:05:00,91.84,91.85,91.57,91.59,13956.0,87.2742,87.2837,87.0176,87.0366,13956.0
2020-05-20 13:10:00,91.65,91.84,91.54,91.67,15359.0,87.0936,87.2742,86.9891,87.1126,15359.0
2020-05-20 13:15:00,91.64,91.85,91.62,91.73,12602.0,87.0841,87.2837,87.0651,87.1696,12602.0
2020-05-20 13:20:00,91.72,91.73,91.35,91.41,16537.0,87.1601,87.1696,86.8085,86.8655,16537.0
2020-05-20 13:25:00,91.39,91.51,91.3,91.44,13030.0,86.8465,86.9606,86.761,86.8941,13030.0
2020-05-20 13:30:00,91.48,91.58,91.26,91.29,15910.0,86.9321,87.0271,86.723,86.7515,15910.0
2020-05-20 13:35:00,91.29,91.4,91.26,91.35,16661.0,86.7515,86.856,86.723,86.8085,16661.0
2020-05-20 13:40:00,91.35,91.42,91.16,91.3,18018.0,86.8085,86.875,86.628,86.761,18018.0
2020-05-20 13:45:00,91.28,91.3,91.07,91.29,15275.0,86.742,86.761,86.5425,86.7515,15275.0
2020-05-20 13:50:00,91.31,91.38,91.15,91.17,14210.0,86.7705,86.837,86.6185,86.6375,14210.0
2020-05-20 13:55:00,91.15,91.26,91.03,91.23,11043.0,86.6185,86.723,86.5044,86.6945,11043.0
2020-05-20 14:00:00,91.22,91.39,91.13,91.27,17837.0,86.685,86.8465,86.5995,86.7325,17837.0
2020-05-20 14:05:00,91.32,91.7,91.32,91.52,13789.0,86.78,87.1411,86.78,86.9701,13789.0
2020-05-20 14:10:00,91.42,91.49,91.18,91.3,16491.0,86.875,86.9416,86.647,86.761,16491.0
2020-05-20 14:15:00,91.32,91.46,91.14,91.31,14241.0,86.78,86.9131,86.609,86.7705,14241.0
2020-05-20 14:20:00,91.28,91.44,91.22,91.44,20848.0,86.742,86.8941,86.685,86.8941,20848.0
2020-05-20 14:25:00,91.4,91.41,91.27,91.31,14743.0,86.856,86.8655,86.7325,86.7705,14743.0
2020-05-20 14:30:00,91.28,91.47,91.2,91.36,16175.0,86.742,86.9226,86.666,86.818,16175.0
2020-05-20 14:35:00,91.33,91.35,91.11,91.17,21125.0,86.7895,86.8085,86.5805,86.6375,21125.0
2020-05-20 14:40:00,91.19,91.34,91.11,91.19,23441.0,86.6565,86.799,86.5805,86.6565,23441.0
2020-05-20 14:45:00,91.18,91.45,91.13,91.43,14216.0,86.647,86.9036,86.5995,86.8846,14216.0
2020-05-20 14:50:00,91.4,91.57,91.37,91.5,20844.0,86.856,87.0176,86.8275,86.9511,20844.0
2020-05-20 14:55:00,91.47,91.55,91.43,91.44,12222.0,86.9226,86.9986,86.8846,86.8941,12222.0
2020-05-20 15:00:00,91.42,91.51,91.21,91.26,19024.0,86.875,86.9606,86.6755,86.723,19024.0
2020-05-20 15:05:00,91.28,91.29,90.96,90.98,15261.0,86.742,86.7515,86.4379,86.4569,15261.0
2020-05-20 15:10:00,91.0,91.14,90.88,91.04,17892.0,86.4759,86.609,86.3619,86.5139,17892.0
2020-05-20 15:15:00,91.03,91.12,90.95,91.04,16186.0,86.5044,86.59,86.4284,86.5139,16186.0
2020-05-20 15:20:00,91.04,91.13,90.99,91.03,18471.0,86.5139,86.5995,86.4664,86.5044,18471.0
2020-05-20 15:25:00,91.01,91.17,90.87,91.17,22149.0,86.4854,86.6375,86.3524,86.6375,22149.0
2020-05-20 15:30:00,91.15,91.28,91.05,91.19,20039.0,86.6185,86.742,86.5234,86.6565,20039.0
2020-05-20 15:35:00,91.19,91.39,91.19,91.25,26290.0,86.6565,86.8465,86.6565,86.7135,26290.0
2020-05-20 15:40:00,91.24,91.43,91.1,91.37,24855.0,86.704,86.8846,86.571,86.8275,24855.0
2020-05-20 15:45:00,91.4,91.42,90.77,90.78,25232.0,86.856,86.875,86.2574,86.2669,25232.0
2020-05-20 15:50:00,90.83,91.18,90.8,91.12,38492.0,86.3144,86.647,86.2859,86.59,38492.0
2020-05-20 15:55:00,91.13,91.13,90.88,90.89,130138.0,86.5995,86.5995,86.3619,86.3714,130138.0
2020-05-21 09:30:00,94.73,99.4,93.5,98.61,518660.0,90.0205,94.4583,88.8516,93.7076,518660.0
2020-05-21 09:35:00,98.7,98.91,97.28,98.03,196302.0,93.7931,93.9927,92.4437,93.1564,196302.0
2020-05-21 09:40:00,98.06,98.06,96.63,96.98,144942.0,93.1849,93.1849,91.826,92.1586,144942.0
2020-05-21 09:45:00,96.84,97.72,96.39,97.5,93613.0,92.0256,92.8618,91.598,92.6528,93613.0
2020-05-21 09:50:00,97.41,98.11,97.2,97.75,98494.0,92.5673,93.2325,92.3677,92.8904,98494.0
2020-05-21 09:55:00,97.73,98.41,97.69,98.32,56232.0,92.8713,93.5175,92.8333,93.432,56232.0
2020-05-21 10:00:00,98.09,98.22,97.75,97.94,47865.0,93.2135,93.337,92.8904,93.0709,47865.0
2020-05-21 10:05:00,97.9,98.09,97.56,97.62,76141.0,93.0329,93.2135,92.7098,92.7668,76141.0
2020-05-21 10:10:00,97.68,97.74,96.95,97.1,35913.0,92.8238,92.8809,92.1301,92.2727,35913.0
2020-05-21 10:15:00,97.09,97.63,97.0,97.43,52691.0,92.2632,92.7763,92.1776,92.5863,52691.0
2020-05-21 10:20:00,97.51,97.51,96.82,96.89,40932.0,92.6623,92.6623,92.0066,92.0731,40932.0
2020-05-21 10:25:00,97.0,97.07,95.9,95.97,73524.0,92.1776,92.2442,91.1323,91.1988,73524.0
2020-05-21 10:30:00,95.85,95.98,95.27,95.65,71552.0,91.0848,91.2083,90.5336,90.8948,71552.0
2020-05-21 10:35:00,95.65,96.05,95.62,95.62,46113.0,90.8948,91.2749,90.8662,90.8662,46113.0
2020-05-21 10:40:00,95.61,96.1,95.61,95.9,34711.0,90.8567,91.3224,90.8567,91.1323,34711.0
2020-05-21 10:45:00,95.9,96.61,95.79,96.53,58376.0,91.1323,91.807,91.0278,91.731,58376.0
2020-05-21 10:50:00,96.55,96.57,96.05,96.14,22964.0,91.75,91.769,91.2749,91.3604,22964.0
2020-05-21 10:55:00,96.1,96.67,96.1,96.36,29922.0,91.3224,91.864,91.3224,91.5695,29922.0
2020-05-21 11:00:00,96.31,96.32,95.93,96.0,23006.0,91.5219,91.5314,91.1608,91.2274,23006.0
2020-05-21 11:05:00,96.13,96.19,95.88,95.95,15921.0,91.3509,91.4079,91.1133,91.1798,15921.0
2020-05-21 11:10:00,95.89,96.16,95.71,95.73,29940.0,91.1228,91.3794,90.9518,90.9708,29940.0
2020-05-21 11:15:00,95.73,95.73,94.38,94.65,63758.0,90.9708,90.9708,89.6879,89.9445,63758.0
2020-05-21 11:20:00,94.83,94.87,94.29,94.43,24493.0,90.1155,90.1535,89.6024,89.7354,24493.0
2020-05-21 11:25:00,94.3,94.83,94.17,94.73,53688.0,89.6119,90.1155,89.4883,90.0205,53688.0
2020-05-21 11:30:00,94.73,95.2,94.73,95.0,44615.0,90.0205,90.4671,90.0205,90.2771,44615.0
2020-05-21 11:35:00,94.98,95.1,94.82,94.9,38001.0,90.2581,90.3721,90.106,90.182,38001.0
2020-05-21 11:40:00,94.91,95.33,94.9,95.12,60189.0,90.1915,90.5907,90.182,90.3911,60189.0
2020-05-21 11:45:00,95.1,95.4,95.04,95.34,23657.0,90.3721,90.6572,90.3151,90.6002,23657.0
2020-05-21 11:50:00,95.41,95.8,95.4,95.62,16197.0,90.6667,91.0373,90.6572,90.8662,16197.0
2020-05-21 11:55:00,95.6,95.82,95.44,95.52,17065.0,90.8472,91.0563,90.6952,90.7712,17065.0
2020-05-21 12:00:00,95.47,95.63,95.4,95.43,23854.0,90.7237,90.8757,90.6572,90.6857,23854.0
2020-05-21 12:05:00,95.43,95.84,95.41,95.81,22908.0,90.6857,91.0753,90.6667,91.0468,22908.0
2020-05-21 12:10:00,95.8,95.89,95.61,95.86,15184.0,91.0373,91.1228,90.8567,91.0943,15184.0
2020-05-21 12:15:00,95.9,95.95,95.76,95.83,15559.0,91.1323,91.1798,90.9993,91.0658,15559.0
2020-05-21 12:20:00,95.83,95.99,95.76,95.91,15830.0,91.0658,91.2179,90.9993,91.1418,15830.0
2020-05-21 12:25:00,95.91,95.95,95.73,95.83,16901.0,91.1418,91.1798,90.9708,91.0658,16901.0
2020-05-21 12:30:00,95.79,95.87,95.63,95.77,11855.0,91.0278,91.1038,90.8757,91.0088,11855.0
2020-05-21 12:35:00,95.77,95.96,95.69,95.7,11872.0,91.0088,91.1893,90.9328,90.9423,11872.0
2020-05-21 12:40:00,95.73,96.26,95.73,96.2,19875.0,90.9708,91.4744,90.9708,91.4174,19875.0
2020-05-21 12:45:00,96.15,96.5,96.15,96.46,21368.0,91.3699,91.7025,91.3699,91.6645,21368.0
2020-05-21 12:50:00,96.46,96.49,96.28,96.46,16751.0,91.6645,91.693,91.4934,91.6645,16751.0
2020-05-21 12:55:00,96.42,96.45,95.95,96.15,12477.0,91.6265,91.655,91.1798,91.3699,12477.0
2020-05-21 13:00:00,96.17,96.38,96.05,96.36,10171.0,91.3889,91.5885,91.2749,91.5695,10171.0
2020-05-21 13:05:00,96.39,96.53,96.23,96.5,12408.0,91.598,91.731,91.4459,91.7025,12408.0
2020-05-21 13:10:00,96.52,96.62,96.31,96.41,11528.0,91.7215,91.8165,91.5219,91.617,11528.0
2020-05-21 13:15:00,96.47,96.52,96.23,96.46,10741.0,91.674,91.7215,91.4459,91.6645,10741.0
2020-05-21 13:20:00,96.4,96.55,96.31,96.55,9854.0,91.6075,91.75,91.5219,91.75,9854.0
2020-05-21 13:25:00,96.55,96.58,96.47,96.58,8110.0,91.75,91.7785,91.674,91.7785,8110.0
2020-05-21 13:30:00,96.52,96.54,96.19,96.5,19244.0,91.7215,91.7405,91.4079,91.7025,19244.0
2020-05-21 13:35:00,96.47,96.59,96.36,96.45,11140.0,91.674,91.788,91.5695,91.655,11140.0
2020-05-21 13:40:00,96.46,96.5,96.34,96.39,10278.0,91.6645,91.7025,91.5505,91.598,10278.0
2020-05-21 13:45:00,96.37,96.56,96.32,96.49,8865.0,91.579,91.7595,91.5314,91.693,8865.0
2020-05-21 13:50:00,96.5,96.54,96.39,96.52,8024.0,91.7025,91.7405,91.598,91.7215,8024.0
2020-05-21 13:55:00,96.53,96.56,96.47,96.47,7494.0,91.731,91.7595,91.674,91.674,7494.0
2020-05-21 14:00:00,96.51,96.95,96.5,96.85,8229.0,91.712,92.1301,91.7025,92.0351,8229.0
2020-05-21 14:05:00,96.85,96.86,96.57,96.63,7576.0,92.0351,92.0446,91.769,91.826,7576.0
2020-05-21 14:10:00,96.61,96.9,96.59,96.73,100694.0,91.807,92.0826,91.788,91.9211,100694.0
2020-05-21 14:15:00,96.73,97.18,96.68,97.18,18844.0,91.9211,92.3487,91.8735,92.3487,18844.0
2020-05-21 14:20:00,97.17,97.52,97.14,97.44,18401.0,92.3392,92.6718,92.3107,92.5958,18401.0
2020-05-21 14:25:00,97.43,97.57,97.29,97.57,20738.0,92.5863,92.7193,92.4532,92.7193,20738.0
2020-05-21 14:30:00,97.63,97.65,97.11,97.14,41592.0,92.7763,92.7953,92.2822,92.3107,41592.0
2020-05-21 14:35:00,97.12,97.29,97.05,97.14,44018.0,92.2917,92.4532,92.2252,92.3107,44018.0
2020-05-21 14:40:00,97.12,97.32,97.11,97.2,16944.0,92.2917,92.4817,92.2822,92.3677,16944.0
2020-05-21 14:45:00,97.21,97.22,97.04,97.12,31321.0,92.3772,92.3867,92.2157,92.2917,31321.0
2020-05-21 14:50:00,97.12,97.5,97.07,97.34,38612.0,92.2917,92.6528,92.2442,92.5007,38612.0
2020-05-21 14:55:00,97.31,97.6,97.07,97.37,48161.0,92.4722,92.7478,92.2442,92.5292,48161.0
2020-05-21 15:00:00,97.4,97.89,97.37,97.85,35726.0,92.5578,93.0234,92.5292,92.9854,35726.0
2020-05-21 15:05:00,97.8,98.35,97.72,98.2,103616.0,92.9379,93.4605,92.8618,93.318,103616.0
2020-05-21 15:10:00,98.24,98.24,97.65,97.85,42193.0,93.356,93.356,92.7953,92.9854,42193.0
2020-05-21 15:15:00,97.83,97.95,97.71,97.85,54704.0,92.9664,93.0804,92.8523,92.9854,54704.0
2020-05-21 15:20:00,97.87,97.87,97.59,97.69,35190.0,93.0044,93.0044,92.7383,92.8333,35190.0
2020-05-21 15:25:00,97.69,97.85,97.68,97.81,43435.0,92.8333,92.9854,92.8238,92.9474,43435.0
2020-05-21 15:30:00,97.78,97.85,97.7,97.76,73475.0,92.9189,92.9854,92.8428,92.8999,73475.0
2020-05-21 15:35:00,97.73,97.83,97.09,97.12,78596.0,92.8713,92.9664,92.2632,92.2917,78596.0
2020-05-21 15:40:00,97.13,97.13,96.66,96.9,107583.0,92.3012,92.3012,91.8545,92.0826,107583.0
2020-05-21 15:45:00,96.89,97.05,96.65,96.83,72702.0,92.0731,92.2252,91.845,92.0161,72702.0
2020-05-21 15:50:00,96.75,97.13,96.59,96.66,143969.0,91.9401,92.3012,91.788,91.8545,143969.0
2020-05-21 15:55:00,96.67,97.03,96.25,96.88,196018.0,91.864,92.2061,91.4649,92.0636,196018.0
2020-05-22 09:30:00,92.98,95.99,92.98,94.93,208933.0,88.3575,91.2179,88.3575,90.2106,208933.0
2020-05-22 09:35:00,95.02,96.69,94.55,96.31,96019.0,90.2961,91.8831,89.8494,91.5219,96019.0
2020-05-22 09:40:00,96.31,96.5,95.19,95.43,106510.0,91.5219,91.7025,90.4576,90.6857,106510.0
2020-05-22 09:45:00,95.46,95.59,94.12,95.15,92586.0,90.7142,90.8377,89.4408,90.4196,92586.0
2020-05-22 09:50:00,95.13,95.26,94.57,94.65,67276.0,90.4006,90.5241,89.8684,89.9445,67276.0
2020-05-22 09:55:00,94.58,94.81,94.0,94.34,80709.0,89.878,90.0965,89.3268,89.6499,80709.0
2020-05-22 10:00:00,94.29,95.48,94.23,95.43,84990.0,89.6024,90.7332,89.5454,90.6857,84990.0
2020-05-22 10:05:00,95.4,95.57,94.88,94.99,69089.0,90.6572,90.8187,90.163,90.2676,69089.0
2020-05-22 10:10:00,95.09,95.13,92.9,93.03,72688.0,90.3626,90.4006,88.2815,88.405,72688.0
2020-05-22 10:15:00,93.01,93.96,92.84,93.54,65648.0,88.386,89.2888,88.2245,88.8897,65648.0
2020-05-22 10:20:00,93.67,94.52,93.61,93.85,65440.0,89.0132,89.8209,88.9562,89.1842,65440.0
2020-05-22 10:25:00,93.8,93.9,92.92,93.52,69698.0,89.1367,89.2318,88.3005,88.8706,69698.0
2020-05-22 10:30:00,93.42,93.97,93.31,93.87,51290.0,88.7756,89.2983,88.6711,89.2032,51290.0
2020-05-22 10:35:00,93.82,94.04,93.51,93.82,38419.0,89.1557,89.3648,88.8611,89.1557,38419.0
2020-05-22 10:40:00,93.83,93.94,93.56,93.65,36213.0,89.1652,89.2698,88.9087,88.9942,36213.0
2020-05-22 10:45:00,93.64,93.82,93.49,93.49,32117.0,88.9847,89.1557,88.8421,88.8421,32117.0
2020-05-22 10:50:00,93.48,93.7,93.16,93.22,28870.0,88.8326,89.0417,88.5285,88.5856,28870.0
2020-05-22 10:55:00,93.09,93.19,92.72,92.89,24576.0,88.462,88.5571,88.1104,88.272,24576.0
2020-05-22 11:00:00,92.87,93.13,92.56,92.86,68871.0,88.253,88.5,87.9584,88.2435,68871.0
2020-05-22 11:05:00,92.78,92.86,92.21,92.43,46834.0,88.1674,88.2435,87.6258,87.8348,46834.0
2020-05-22 11:10:00,92.48,92.53,92.14,92.28,24853.0,87.8824,87.9299,87.5593,87.6923,24853.0
2020-05-22 11:15:00,92.26,92.56,92.05,92.41,37151.0,87.6733,87.9584,87.4737,87.8158,37151.0
2020-05-22 11:20:00,92.4,92.45,91.87,92.18,56290.0,87.8063,87.8538,87.3027,87.5973,56290.0
2020-05-22 11:25:00,92.13,92.47,91.99,92.31,49373.0,87.5498,87.8728,87.4167,87.7208,49373.0
2020-05-22 11:30:00,92.3,92.4,91.91,92.3,51425.0,87.7113,87.8063,87.3407,87.7113,51425.0
2020-05-22 11:35:00,92.28,92.64,92.25,92.64,92832.0,87.6923,88.0344,87.6638,88.0344,92832.0
2020-05-22 11:40:00,92.63,92.66,92.35,92.57,31288.0,88.0249,88.0534,87.7588,87.9679,31288.0
2020-05-22 11:45:00,92.6,92.9,92.54,92.9,37837.0,87.9964,88.2815,87.9394,88.2815,37837.0
2020-05-22 11:50:00,92.86,93.3,92.82,93.2,57361.0,88.2435,88.6616,88.2054,88.5666,57361.0
2020-05-22 11:55:00,93.2,93.53,93.19,93.27,49822.0,88.5666,88.8802,88.5571,88.6331,49822.0
2020-05-22 12:00:00,93.29,93.34,92.77,92.88,30974.0,88.6521,88.6996,88.1579,88.2625,30974.0
2020-05-22 12:05:00,92.84,93.06,92.79,93.01,30629.0,88.2245,88.4335,88.1769,88.386,30629.0
2020-05-22 12:10:00,93.01,93.12,92.95,93.02,34679.0,88.386,88.4905,88.329,88.3955,34679.0
2020-05-22 12:15:00,93.05,93.07,92.57,92.81,26289.0,88.424,88.443,87.9679,88.1959,26289.0
2020-05-22 12:20:00,92.81,92.87,92.75,92.83,29444.0,88.1959,88.253,88.1389,88.215,29444.0
2020-05-22 12:25:00,92.82,92.9,92.7,92.78,36933.0,88.2054,88.2815,88.0914,88.1674,36933.0
2020-05-22 12:30:00,92.78,93.19,92.77,93.15,25097.0,88.1674,88.5571,88.1579,88.519,25097.0
2020-05-22 12:35:00,93.16,93.26,93.08,93.19,21789.0,88.5285,88.6236,88.4525,88.5571,21789.0
2020-05-22 12:40:00,93.18,93.21,92.81,93.0,23442.0,88.5476,88.5761,88.1959,88.3765,23442.0
2020-05-22 12:45:00,93.02,93.1,92.68,92.73,45172.0,88.3955,88.4715,88.0724,88.1199,45172.0
2020-05-22 12:50:00,92.73,92.87,92.62,92.87,61408.0,88.1199,88.253,88.0154,88.253,61408.0
2020-05-22 12:55:00,92.88,93.14,92.87,93.07,76543.0,88.2625,88.5095,88.253,88.443,76543.0
2020-05-22 13:00:00,93.09,93.29,92.92,92.99,20505.0,88.462,88.6521,88.3005,88.367,20505.0
2020-05-22 13:05:00,92.99,93.27,92.95,93.24,28708.0,88.367,88.6331,88.329,88.6046,28708.0
2020-05-22 13:10:00,93.24,93.34,93.15,93.33,22949.0,88.6046,88.6996,88.519,88.6901,22949.0
2020-05-22 13:15:00,93.33,93.39,93.05,93.05,21988.0,88.6901,88.7471,88.424,88.424,21988.0
2020-05-22 13:20:00,93.06,93.33,92.97,93.15,26696.0,88.4335,88.6901,88.348,88.519,26696.0
2020-05-22 13:25:00,93.07,93.37,93.0,93.37,49973.0,88.443,88.7281,88.3765,88.7281,49973.0
2020-05-22 13:30:00,93.38,93.63,93.38,93.63,24567.0,88.7376,88.9752,88.7376,88.9752,24567.0
2020-05-22 13:35:00,93.63,93.63,93.23,93.29,17410.0,88.9752,88.9752,88.5951,88.6521,17410.0
2020-05-22 13:40:00,93.27,93.27,92.83,92.92,34178.0,88.6331,88.6331,88.215,88.3005,34178.0
2020-05-22 13:45:00,92.92,92.97,92.76,92.91,25248.0,88.3005,88.348,88.1484,88.291,25248.0
2020-05-22 13:50:00,92.92,93.12,92.87,92.87,33405.0,88.3005,88.4905,88.253,88.253,33405.0
2020-05-22 13:55:00,92.87,93.26,92.82,93.17,25192.0,88.253,88.6236,88.2054,88.538,25192.0
2020-05-22 14:00:00,93.17,93.29,93.06,93.27,32197.0,88.538,88.6521,88.4335,88.6331,32197.0
2020-05-22 14:05:00,93.28,93.58,93.28,93.58,41179.0,88.6426,88.9277,88.6426,88.9277,41179.0
2020-05-22 14:10:00,93.53,93.64,93.39,93.42,38232.0,88.8802,88.9847,88.7471,88.7756,38232.0
2020-05-22 14:15:00,93.47,93.48,92.59,92.59,38187.0,88.8231,88.8326,87.9869,87.9869,38187.0
2020-05-22 14:20:00,92.63,93.06,92.59,92.98,72888.0,88.0249,88.4335,87.9869,88.3575,72888.0
2020-05-22 14:25:00,92.89,92.98,92.69,92.69,18457.0,88.272,88.3575,88.0819,88.0819,18457.0
2020-05-22 14:30:00,92.72,92.82,92.55,92.82,26739.0,88.1104,88.2054,87.9489,88.2054,26739.0
2020-05-22 14:35:00,92.79,92.89,92.6,92.8,29184.0,88.1769,88.272,87.9964,88.1864,29184.0
2020-05-22 14:40:00,92.8,92.89,92.62,92.69,46679.0,88.1864,88.272,88.0154,88.0819,46679.0
2020-05-22 14:45:00,92.71,92.77,92.62,92.73,34621.0,88.1009,88.1579,88.0154,88.1199,34621.0
2020-05-22 14:50:00,92.73,92.85,92.66,92.84,18348.0,88.1199,88.234,88.0534,88.2245,18348.0
2020-05-22 14:55:00,92.84,92.93,92.77,92.88,15347.0,88.2245,88.31,88.1579,88.2625,15347.0
2020-05-22 15:00:00,92.83,93.02,92.76,93.02,19622.0,88.215,88.3955,88.1484,88.3955,19622.0
2020-05-22 15:05:00,93.03,93.21,92.88,93.18,32949.0,88.405,88.5761,88.2625,88.5476,32949.0
2020-05-22 15:10:00,93.18,93.43,93.17,93.37,24879.0,88.5476,88.7851,88.538,88.7281,24879.0
2020-05-22 15:15:00,93.41,93.49,93.28,93.38,41285.0,88.7661,88.8421,88.6426,88.7376,41285.0
2020-05-22 15:20:00,93.36,93.4,92.87,92.88,39907.0,88.7186,88.7566,88.253,88.2625,39907.0
2020-05-22 15:25:00,92.89,93.07,92.77,93.06,31682.0,88.272,88.443,88.1579,88.4335,31682.0
2020-05-22 15:30:00,93.04,93.22,92.98,93.19,49146.0,88.4145,88.5856,88.3575,88.5571,49146.0
2020-05-22 15:35:00,93.19,93.33,93.13,93.23,35466.0,88.5571,88.6901,88.5,88.5951,35466.0
2020-05-22 15:40:00,93.23,93.24,93.01,93.24,52449.0,88.5951,88.6046,88.386,88.6046,52449.0
2020-05-22 15:45:00,93.27,93.97,93.26,93.97,82209.0,88.6331,89.2983,88.6236,89.2983,82209.0
2020-05-22 15:50:00,93.99,94.21,93.5,94.07,181090.0,89.3173,89.5263,88.8516,89.3933,181090.0
2020-05-22 15:55:00,94.07,94.08,93.74,93.79,245791.0,89.3933,89.4028,89.0797,89.1272,245791.0
2020-05-26 09:30:00,96.73,97.15,95.94,96.73,143874.0,91.9211,92.3202,91.1703,91.9211,143874.0
2020-05-26 09:35:00,96.73,97.17,95.7,95.74,70140.0,91.9211,92.3392,90.9423,90.9803,70140.0
2020-05-26 09:40:00,95.81,96.67,95.66,96.59,55342.0,91.0468,91.864,90.9043,91.788,55342.0
2020-05-26 09:45:00,96.59,96.93,96.5,96.72,47982.0,91.788,92.1111,91.7025,91.9116,47982.0
2020-05-26 09:50:00,96.72,96.83,96.27,96.4,43931.0,91.9116,92.0161,91.4839,91.6075,43931.0
2020-05-26 09:55:00,96.34,96.49,96.23,96.37,26018.0,91.5505,91.693,91.4459,91.579,26018.0
2020-05-26 10:00:00,96.42,96.93,96.4,96.9,32664.0,91.6265,92.1111,91.6075,92.0826,32664.0
2020-05-26 10:05:00,96.87,97.08,96.43,96.53,58485.0,92.0541,92.2537,91.636,91.731,58485.0
2020-05-26 10:10:00,96.53,96.7,96.26,96.38,61026.0,91.731,91.8926,91.4744,91.5885,61026.0
2020-05-26 10:15:00,96.38,96.49,96.1,96.44,27530.0,91.5885,91.693,91.3224,91.6455,27530.0
2020-05-26 10:20:00,96.44,96.52,96.19,96.26,25766.0,91.6455,91.7215,91.4079,91.4744,25766.0
2020-05-26 10:25:00,96.23,96.3,95.6,95.82,23516.0,91.4459,91.5124,90.8472,91.0563,23516.0
2020-05-26 10:30:00,95.79,95.91,95.73,95.77,37599.0,91.0278,91.1418,90.9708,91.0088,37599.0
2020-05-26 10:35:00,95.8,95.84,95.36,95.5,22473.0,91.0373,91.0753,90.6192,90.7522,22473.0
2020-05-26 10:40:00,95.52,95.65,95.33,95.45,17676.0,90.7712,90.8948,90.5907,90.7047,17676.0
2020-05-26 10:45:00,95.39,95.59,95.33,95.57,19064.0,90.6477,90.8377,90.5907,90.8187,19064.0
2020-05-26 10:50:00,95.57,96.16,95.57,96.08,30178.0,90.8187,91.3794,90.8187,91.3034,30178.0
2020-05-26 10:55:00,96.06,96.16,95.86,95.9,25138.0,91.2844,91.3794,91.0943,91.1323,25138.0
2020-05-26 11:00:00,95.88,95.88,95.43,95.44,41400.0,91.1133,91.1133,90.6857,90.6952,41400.0
2020-05-26 11:05:00,95.44,95.84,95.39,95.69,24434.0,90.6952,91.0753,90.6477,90.9328,24434.0
2020-05-26 11:10:00,95.64,95.7,95.38,95.5,29047.0,90.8853,90.9423,90.6382,90.7522,29047.0
2020-05-26 11:15:00,95.48,95.76,95.45,95.65,83177.0,90.7332,90.9993,90.7047,90.8948,83177.0
2020-05-26 11:20:00,95.65,95.9,95.46,95.48,61333.0,90.8948,91.1323,90.7142,90.7332,61333.0
2020-05-26 11:25:00,95.42,95.43,95.15,95.25,24557.0,90.6762,90.6857,90.4196,90.5146,24557.0
2020-05-26 11:30:00,95.2,95.42,95.14,95.28,25479.0,90.4671,90.6762,90.4101,90.5431,25479.0
2020-05-26 11:35:00,95.29,95.76,95.29,95.73,26390.0,90.5527,90.9993,90.5527,90.9708,26390.0
2020-05-26 11:40:00,95.73,95.85,95.53,95.53,30534.0,90.9708,91.0848,90.7807,90.7807,30534.0
2020-05-26 11:45:00,95.49,95.63,95.2,95.31,25392.0,90.7427,90.8757,90.4671,90.5717,25392.0
2020-05-26 11:50:00,95.31,95.36,94.92,94.92,16389.0,90.5717,90.6192,90.201,90.201,16389.0
2020-05-26 11:55:00,94.89,94.94,94.64,94.94,18860.0,90.1725,90.2201,89.935,90.2201,18860.0
2020-05-26 12:00:00,94.93,95.05,94.87,94.95,13337.0,90.2106,90.3246,90.1535,90.2296,13337.0
2020-05-26 12:05:00,94.96,95.23,94.96,95.23,19476.0,90.2391,90.4956,90.2391,90.4956,19476.0
2020-05-26 12:10:00,95.24,95.47,95.21,95.34,29439.0,90.5051,90.7237,90.4766,90.6002,29439.0
2020-05-26 12:15:00,95.35,95.39,94.91,95.09,32649.0,90.6097,90.6477,90.1915,90.3626,32649.0
2020-05-26 12:20:00,95.06,95.06,94.63,94.65,25770.0,90.3341,90.3341,89.9255,89.9445,25770.0
2020-05-26 12:25:00,94.62,94.94,94.48,94.92,17801.0,89.916,90.2201,89.7829,90.201,17801.0
2020-05-26 12:30:00,94.93,95.19,94.93,94.95,16491.0,90.2106,90.4576,90.2106,90.2296,16491.0
2020-05-26 12:35:00,94.93,95.06,94.87,95.01,14863.0,90.2106,90.3341,90.1535,90.2866,14863.0
2020-05-26 12:40:00,95.02,95.1,94.87,95.04,11567.0,90.2961,90.3721,90.1535,90.3151,11567.0
2020-05-26 12:45:00,95.02,95.12,94.97,95.06,11681.0,90.2961,90.3911,90.2486,90.3341,11681.0
2020-05-26 12:50:00,95.1,95.66,95.1,95.56,62723.0,90.3721,90.9043,90.3721,90.8092,62723.0
2020-05-26 12:55:00,95.55,95.77,95.55,95.73,19971.0,90.7997,91.0088,90.7997,90.9708,19971.0
2020-05-26 13:00:00,95.77,95.94,95.58,95.68,23328.0,91.0088,91.1703,90.8282,90.9233,23328.0
2020-05-26 13:05:00,95.72,95.92,95.71,95.87,16854.0,90.9613,91.1513,90.9518,91.1038,16854.0
2020-05-26 13:10:00,95.82,95.95,95.82,95.95,21904.0,91.0563,91.1798,91.0563,91.1798,21904.0
2020-05-26 13:15:00,95.95,96.07,95.92,96.01,13455.0,91.1798,91.2939,91.1513,91.2369,13455.0
2020-05-26 13:20:00,96.01,96.1,95.96,95.97,12595.0,91.2369,91.3224,91.1893,91.1988,12595.0
2020-05-26 13:25:00,95.98,96.09,95.97,96.02,11115.0,91.2083,91.3129,91.1988,91.2464,11115.0
2020-05-26 13:30:00,96.02,96.03,95.76,95.78,14593.0,91.2464,91.2559,90.9993,91.0183,14593.0
2020-05-26 13:35:00,95.79,95.88,95.74,95.76,16278.0,91.0278,91.1133,90.9803,90.9993,16278.0
2020-05-26 13:40:00,95.74,95.76,95.4,95.4,21886.0,90.9803,90.9993,90.6572,90.6572,21886.0
2020-05-26 13:45:00,95.4,95.46,95.33,95.33,13559.0,90.6572,90.7142,90.5907,90.5907,13559.0
2020-05-26 13:50:00,95.22,95.23,95.01,95.19,32970.0,90.4861,90.4956,90.2866,90.4576,32970.0
2020-05-26 13:55:00,95.19,95.32,95.08,95.31,15635.0,90.4576,90.5812,90.3531,90.5717,15635.0
2020-05-26 14:00:00,95.29,95.43,95.22,95.31,22144.0,90.5527,90.6857,90.4861,90.5717,22144.0
2020-05-26 14:05:00,95.28,95.32,95.17,95.17,21009.0,90.5431,90.5812,90.4386,90.4386,21009.0
2020-05-26 14:10:00,95.14,95.29,95.03,95.05,28752.0,90.4101,90.5527,90.3056,90.3246,28752.0
2020-05-26 14:15:00,95.03,95.06,94.83,94.98,23893.0,90.3056,90.3341,90.1155,90.2581,23893.0
2020-05-26 14:20:00,95.0,95.23,95.0,95.09,18894.0,90.2771,90.4956,90.2771,90.3626,18894.0
2020-05-26 14:25:00,95.1,95.12,94.91,94.95,17212.0,90.3721,90.3911,90.1915,90.2296,17212.0
2020-05-26 14:30:00,94.96,94.97,94.69,94.78,17474.0,90.2391,90.2486,89.9825,90.068,17474.0
2020-05-26 14:35:00,94.77,94.86,94.6,94.63,18471.0,90.0585,90.144,89.897,89.9255,18471.0
2020-05-26 14:40:00,94.61,94.61,94.43,94.43,18670.0,89.9065,89.9065,89.7354,89.7354,18670.0
2020-05-26 14:45:00,94.45,94.6,94.45,94.56,20486.0,89.7544,89.897,89.7544,89.8589,20486.0
2020-05-26 14:50:00,94.57,94.63,94.31,94.36,27272.0,89.8684,89.9255,89.6214,89.6689,27272.0
2020-05-26 14:55:00,94.37,94.49,94.21,94.46,38432.0,89.6784,89.7924,89.5263,89.7639,38432.0
2020-05-26 15:00:00,94.45,94.67,94.42,94.58,25121.0,89.7544,89.9635,89.7259,89.878,25121.0
2020-05-26 15:05:00,94.6,94.7,94.52,94.55,20697.0,89.897,89.992,89.8209,89.8494,20697.0
2020-05-26 15:10:00,94.56,94.6,94.48,94.56,19786.0,89.8589,89.897,89.7829,89.8589,19786.0
2020-05-26 15:15:00,94.57,94.74,94.52,94.74,23591.0,89.8684,90.03,89.8209,90.03,23591.0
2020-05-26 15:20:00,94.76,94.97,94.67,94.97,24082.0,90.049,90.2486,89.9635,90.2486,24082.0
2020-05-26 15:25:00,94.97,95.02,94.83,94.96,28469.0,90.2486,90.2961,90.1155,90.2391,28469.0
2020-05-26 15:30:00,94.95,95.08,94.61,94.76,57573.0,90.2296,90.3531,89.9065,90.049,57573.0
2020-05-26 15:35:00,94.77,94.88,94.67,94.69,32153.0,90.0585,90.163,89.9635,89.9825,32153.0
2020-05-26 15:40:00,94.69,94.77,94.41,94.43,33611.0,89.9825,90.0585,89.7164,89.7354,33611.0
2020-05-26 15:45:00,94.45,94.59,94.39,94.52,52763.0,89.7544,89.8875,89.6974,89.8209,52763.0
2020-05-26 15:50:00,94.51,95.05,94.51,94.53,159059.0,89.8114,90.3246,89.8114,89.8304,159059.0
2020-05-26 15:55:00,94.55,94.61,94.24,94.56,243496.0,89.8494,89.9065,89.5549,89.8589,243496.0
2020-05-27 09:30:00,95.22,95.85,95.15,95.62,90048.0,90.4861,91.0848,90.4196,90.8662,90048.0
2020-05-27 09:35:00,95.59,95.61,94.79,94.79,23068.0,90.8377,90.8567,90.0775,90.0775,23068.0
2020-05-27 09:40:00,94.74,95.39,94.66,95.09,16327.0,90.03,90.6477,89.954,90.3626,16327.0
2020-05-27 09:45:00,95.01,95.4,94.98,95.3,64313.0,90.2866,90.6572,90.2581,90.5622,64313.0
2020-05-27 09:50:00,95.31,95.46,94.61,94.7,26349.0,90.5717,90.7142,89.9065,89.992,26349.0
2020-05-27 09:55:00,94.72,94.97,94.54,94.94,25460.0,90.011,90.2486,89.8399,90.2201,25460.0
2020-05-27 10:00:00,94.95,94.99,94.46,94.54,44561.0,90.2296,90.2676,89.7639,89.8399,44561.0
2020-05-27 10:05:00,94.47,94.76,94.45,94.6,35209.0,89.7734,90.049,89.7544,89.897,35209.0
2020-05-27 10:10:00,94.67,94.95,94.59,94.78,20300.0,89.9635,90.2296,89.8875,90.068,20300.0
2020-05-27 10:15:00,94.85,95.19,94.81,95.19,17622.0,90.1345,90.4576,90.0965,90.4576,17622.0
2020-05-27 10:20:00,95.19,95.25,94.79,95.14,53084.0,90.4576,90.5146,90.0775,90.4101,53084.0
2020-05-27 10:25:00,95.05,95.66,95.05,95.53,29832.0,90.3246,90.9043,90.3246,90.7807,29832.0
2020-05-27 10:30:00,95.5,95.66,94.92,95.02,14815.0,90.7522,90.9043,90.201,90.2961,14815.0
2020-05-27 10:35:00,95.06,95.09,94.45,94.45,18689.0,90.3341,90.3626,89.7544,89.7544,18689.0
2020-05-27 10:40:00,94.44,94.48,93.92,94.48,29664.0,89.7449,89.7829,89.2508,89.7829,29664.0
2020-05-27 10:45:00,94.51,94.58,94.08,94.13,14389.0,89.8114,89.878,89.4028,89.4503,14389.0
2020-05-27 10:50:00,94.12,94.37,93.8,94.3,15219.0,89.4408,89.6784,89.1367,89.6119,15219.0
2020-05-27 10:55:00,94.24,94.63,94.15,94.56,25859.0,89.5549,89.9255,89.4693,89.8589,25859.0
2020-05-27 11:00:00,94.6,95.04,94.53,95.0,24097.0,89.897,90.3151,89.8304,90.2771,24097.0
2020-05-27 11:05:00,95.08,95.51,95.04,95.27,31039.0,90.3531,90.7617,90.3151,90.5336,31039.0
2020-05-27 11:10:00,95.27,95.59,95.19,95.54,16849.0,90.5336,90.8377,90.4576,90.7902,16849.0
2020-05-27 11:15:00,95.53,95.64,95.27,95.49,24827.0,90.7807,90.8853,90.5336,90.7427,24827.0
2020-05-27 11:20:00,95.52,95.52,94.99,95.03,12616.0,90.7712,90.7712,90.2676,90.3056,12616.0
2020-05-27 11:25:00,94.99,95.1,94.82,95.02,13607.0,90.2676,90.3721,90.106,90.2961,13607.0
2020-05-27 11:30:00,95.04,95.46,94.99,95.46,14439.0,90.3151,90.7142,90.2676,90.7142,14439.0
2020-05-27 11:35:00,95.47,95.78,94.85,95.04,153952.0,90.7237,91.0183,90.1345,90.3151,153952.0
2020-05-27 11:40:00,95.06,95.37,95.02,95.22,12792.0,90.3341,90.6287,90.2961,90.4861,12792.0
2020-05-27 11:45:00,95.18,95.74,95.18,95.74,10642.0,90.4481,90.9803,90.4481,90.9803,10642.0
2020-05-27 11:50:00,95.66,95.66,95.28,95.52,12378.0,90.9043,90.9043,90.5431,90.7712,12378.0
2020-05-27 11:55:00,95.48,95.85,95.41,95.84,15241.0,90.7332,91.0848,90.6667,91.0753,15241.0
2020-05-27 12:00:00,95.81,95.86,95.61,95.63,31571.0,91.0468,91.0943,90.8567,90.8757,31571.0
2020-05-27 12:05:00,95.61,95.61,95.32,95.35,11733.0,90.8567,90.8567,90.5812,90.6097,11733.0
2020-05-27 12:10:00,95.34,95.52,95.22,95.3,13944.0,90.6002,90.7712,90.4861,90.5622,13944.0
2020-05-27 12:15:00,95.35,95.73,95.28,95.73,15362.0,90.6097,90.9708,90.5431,90.9708,15362.0
2020-05-27 12:20:00,95.7,95.71,95.58,95.58,9398.0,90.9423,90.9518,90.8282,90.8282,9398.0
2020-05-27 12:25:00,95.59,95.72,95.46,95.51,15447.0,90.8377,90.9613,90.7142,90.7617,15447.0
2020-05-27 12:30:00,95.52,95.53,95.38,95.47,15442.0,90.7712,90.7807,90.6382,90.7237,15442.0
2020-05-27 12:35:00,95.45,95.53,95.41,95.52,9078.0,90.7047,90.7807,90.6667,90.7712,9078.0
2020-05-27 12:40:00,95.5,95.6,95.45,95.54,11531.0,90.7522,90.8472,90.7047,90.7902,11531.0
2020-05-27 12:45:00,95.54,95.61,95.44,95.59,22005.0,90.7902,90.8567,90.6952,90.8377,22005.0
2020-05-27 12:50:00,95.59,95.66,95.55,95.65,8114.0,90.8377,90.9043,90.7997,90.8948,8114.0
2020-05-27 12:55:00,95.64,95.83,95.58,95.73,19845.0,90.8853,91.0658,90.8282,90.9708,19845.0
2020-05-27 13:00:00,95.68,95.73,95.35,95.59,15992.0,90.9233,90.9708,90.6097,90.8377,15992.0
2020-05-27 13:05:00,95.65,95.78,95.62,95.69,9677.0,90.8948,91.0183,90.8662,90.9328,9677.0
2020-05-27 13:10:00,95.66,95.77,95.61,95.69,18866.0,90.9043,91.0088,90.8567,90.9328,18866.0
2020-05-27 13:15:00,95.68,95.68,95.47,95.58,6533.0,90.9233,90.9233,90.7237,90.8282,6533.0
2020-05-27 13:20:00,95.59,95.59,95.33,95.38,9020.0,90.8377,90.8377,90.5907,90.6382,9020.0
2020-05-27 13:25:00,95.36,95.45,95.25,95.45,15429.0,90.6192,90.7047,90.5146,90.7047,15429.0
2020-05-27 13:30:00,95.46,95.61,95.41,95.56,18522.0,90.7142,90.8567,90.6667,90.8092,18522.0
2020-05-27 13:35:00,95.56,95.62,95.47,95.56,23698.0,90.8092,90.8662,90.7237,90.8092,23698.0
2020-05-27 13:40:00,95.54,95.79,95.5,95.79,8273.0,90.7902,91.0278,90.7522,91.0278,8273.0
2020-05-27 13:45:00,95.79,95.94,95.79,95.92,9216.0,91.0278,91.1703,91.0278,91.1513,9216.0
2020-05-27 13:50:00,95.91,96.07,95.88,96.07,12700.0,91.1418,91.2939,91.1133,91.2939,12700.0
2020-05-27 13:55:00,96.06,96.28,96.05,96.13,18120.0,91.2844,91.4934,91.2749,91.3509,18120.0
2020-05-27 14:00:00,96.11,96.48,96.1,96.42,17296.0,91.3319,91.6835,91.3224,91.6265,17296.0
2020-05-27 14:05:00,96.44,96.48,96.28,96.36,14038.0,91.6455,91.6835,91.4934,91.5695,14038.0
2020-05-27 14:10:00,96.37,96.6,96.37,96.48,19071.0,91.579,91.7975,91.579,91.6835,19071.0
2020-05-27 14:15:00,96.46,96.47,96.17,96.21,22861.0,91.6645,91.674,91.3889,91.4269,22861.0
2020-05-27 14:20:00,96.2,96.29,96.16,96.25,9957.0,91.4174,91.5029,91.3794,91.4649,9957.0
2020-05-27 14:25:00,96.23,96.35,96.06,96.24,16906.0,91.4459,91.56,91.2844,91.4554,16906.0
2020-05-27 14:30:00,96.22,96.22,95.95,96.07,11408.0,91.4364,91.4364,91.1798,91.2939,11408.0
2020-05-27 14:35:00,96.07,96.07,95.86,95.88,9487.0,91.2939,91.2939,91.0943,91.1133,9487.0
2020-05-27 14:40:00,95.86,95.89,95.67,95.67,11407.0,91.0943,91.1228,90.9138,90.9138,11407.0
2020-05-27 14:45:00,95.67,95.67,95.39,95.49,17346.0,90.9138,90.9138,90.6477,90.7427,17346.0
2020-05-27 14:50:00,95.54,95.81,95.54,95.75,11534.0,90.7902,91.0468,90.7902,90.9898,11534.0
2020-05-27 14:55:00,95.76,95.91,95.66,95.91,10185.0,90.9993,91.1418,90.9043,91.1418,10185.0
2020-05-27 15:00:00,95.93,95.93,95.61,95.68,21715.0,91.1608,91.1608,90.8567,90.9233,21715.0
2020-05-27 15:05:00,95.68,95.84,95.67,95.76,15511.0,90.9233,91.0753,90.9138,90.9993,15511.0
2020-05-27 15:10:00,95.76,96.07,95.73,96.05,21240.0,90.9993,91.2939,90.9708,91.2749,21240.0
2020-05-27 15:15:00,96.03,96.29,96.01,96.29,17852.0,91.2559,91.5029,91.2369,91.5029,17852.0
2020-05-27 15:20:00,96.27,96.29,96.11,96.16,20042.0,91.4839,91.5029,91.3319,91.3794,20042.0
2020-05-27 15:25:00,96.15,96.29,96.03,96.29,67339.0,91.3699,91.5029,91.2559,91.5029,67339.0
2020-05-27 15:30:00,96.29,96.36,96.18,96.21,105435.0,91.5029,91.5695,91.3984,91.4269,105435.0
2020-05-27 15:35:00,96.21,96.3,96.14,96.26,59489.0,91.4269,91.5124,91.3604,91.4744,59489.0
2020-05-27 15:40:00,96.24,96.41,96.22,96.3,30938.0,91.4554,91.617,91.4364,91.5124,30938.0
2020-05-27 15:45:00,96.3,96.56,96.26,96.42,30826.0,91.5124,91.7595,91.4744,91.6265,30826.0
2020-05-27 15:50:00,96.43,96.48,96.16,96.38,104961.0,91.636,91.6835,91.3794,91.5885,104961.0
2020-05-27 15:55:00,96.37,96.53,96.29,96.48,150096.0,91.579,91.731,91.5029,91.6835,150096.0
2020-05-28 09:30:00,96.56,96.56,94.73,95.43,51526.0,91.7595,91.7595,90.0205,90.6857,51526.0
2020-05-28 09:35:00,95.28,95.55,94.93,95.05,29430.0,90.5431,90.7997,90.2106,90.3246,29430.0
2020-05-28 09:40:00,95.09,95.81,95.08,95.72,57278.0,90.3626,91.0468,90.3531,90.9613,57278.0
2020-05-28 09:45:00,95.78,95.81,95.11,95.37,26695.0,91.0183,91.0468,90.3816,90.6287,26695.0
2020-05-28 09:50:00,95.4,96.44,95.4,96.33,26854.0,90.6572,91.6455,90.6572,91.5409,26854.0
2020-05-28 09:55:00,96.29,96.7,96.07,96.7,41234.0,91.5029,91.8926,91.2939,91.8926,41234.0
2020-05-28 10:00:00,96.59,97.1,96.3,96.92,60975.0,91.788,92.2727,91.5124,92.1016,60975.0
2020-05-28 10:05:00,96.95,97.41,96.68,97.21,37064.0,92.1301,92.5673,91.8735,92.3772,37064.0
2020-05-28 10:10:00,97.2,97.43,96.88,96.88,34095.0,92.3677,92.5863,92.0636,92.0636,34095.0
2020-05-28 10:15:00,96.82,97.0,96.67,96.98,24161.0,92.0066,92.1776,91.864,92.1586,24161.0
2020-05-28 10:20:00,96.99,97.38,96.96,97.1,19464.0,92.1681,92.5387,92.1396,92.2727,19464.0
2020-05-28 10:25:00,97.2,97.27,96.81,97.01,15021.0,92.3677,92.4342,91.9971,92.1871,15021.0
2020-05-28 10:30:00,96.98,97.23,96.96,97.05,14869.0,92.1586,92.3962,92.1396,92.2252,14869.0
2020-05-28 10:35:00,97.1,97.37,96.85,97.27,40296.0,92.2727,92.5292,92.0351,92.4342,40296.0
2020-05-28 10:40:00,97.27,97.79,97.18,97.77,15041.0,92.4342,92.9284,92.3487,92.9094,15041.0
2020-05-28 10:45:00,97.76,97.95,97.67,97.86,15546.0,92.8999,93.0804,92.8143,92.9949,15546.0
2020-05-28 10:50:00,97.81,97.85,97.64,97.83,12911.0,92.9474,92.9854,92.7858,92.9664,12911.0
2020-05-28 10:55:00,97.84,98.09,97.58,97.72,22395.0,92.9759,93.2135,92.7288,92.8618,22395.0
2020-05-28 11:00:00,97.69,97.86,97.47,97.86,24901.0,92.8333,92.9949,92.6243,92.9949,24901.0
2020-05-28 11:05:00,97.83,98.02,97.65,97.65,19430.0,92.9664,93.1469,92.7953,92.7953,19430.0
2020-05-28 11:10:00,97.61,98.18,97.61,98.12,13735.0,92.7573,93.299,92.7573,93.242,13735.0
2020-05-28 11:15:00,98.1,98.32,98.0,98.32,22592.0,93.223,93.432,93.1279,93.432,22592.0
2020-05-28 11:20:00,98.28,98.4,97.96,98.06,28723.0,93.394,93.508,93.0899,93.1849,28723.0
2020-05-28 11:25:00,98.08,98.49,98.08,98.45,30794.0,93.2039,93.5936,93.2039,93.5556,30794.0
2020-05-28 11:30:00,98.47,98.64,98.39,98.41,29361.0,93.5746,93.7361,93.4985,93.5175,29361.0
2020-05-28 11:35:00,98.35,98.71,98.35,98.67,17237.0,93.4605,93.8026,93.4605,93.7646,17237.0
2020-05-28 11:40:00,98.62,98.89,98.52,98.88,47055.0,93.7171,93.9737,93.6221,93.9642,47055.0
2020-05-28 11:45:00,98.89,99.3,98.89,99.29,38062.0,93.9737,94.3633,93.9737,94.3538,38062.0
2020-05-28 11:50:00,99.32,99.65,99.23,99.61,46399.0,94.3823,94.6959,94.2968,94.6579,46399.0
2020-05-28 11:55:00,99.64,100.19,99.52,100.02,61245.0,94.6864,95.209,94.5724,95.0475,61245.0
2020-05-28 12:00:00,100.06,100.44,99.98,100.38,130879.0,95.0855,95.4466,95.0095,95.3896,130879.0
2020-05-28 12:05:00,100.32,100.6,100.13,100.38,60837.0,95.3326,95.5987,95.152,95.3896,60837.0
2020-05-28 12:10:00,100.39,100.47,99.78,99.8,47656.0,95.3991,95.4751,94.8194,94.8384,47656.0
2020-05-28 12:15:00,99.8,100.06,99.76,99.83,22724.0,94.8384,95.0855,94.8004,94.8669,22724.0
2020-05-28 12:20:00,99.85,99.92,99.53,99.79,16410.0,94.886,94.9525,94.5819,94.8289,16410.0
2020-05-28 12:25:00,99.82,99.88,99.64,99.77,13326.0,94.8574,94.9145,94.6864,94.8099,13326.0
2020-05-28 12:30:00,99.76,99.76,99.54,99.6,17525.0,94.8004,94.8004,94.5914,94.6484,17525.0
2020-05-28 12:35:00,99.59,99.66,99.4,99.56,21187.0,94.6389,94.7054,94.4583,94.6104,21187.0
2020-05-28 12:40:00,99.66,99.66,99.3,99.37,12014.0,94.7054,94.7054,94.3633,94.4298,12014.0
2020-05-28 12:45:00,99.38,99.42,99.12,99.16,17151.0,94.4393,94.4773,94.1922,94.2303,17151.0
2020-05-28 12:50:00,99.19,99.33,99.03,99.18,20528.0,94.2588,94.3918,94.1067,94.2493,20528.0
2020-05-28 12:55:00,99.22,99.41,99.01,99.25,54415.0,94.2873,94.4678,94.0877,94.3158,54415.0
2020-05-28 13:00:00,99.2,99.35,99.12,99.23,26164.0,94.2683,94.4108,94.1922,94.2968,26164.0
2020-05-28 13:05:00,99.23,99.38,98.95,98.99,58424.0,94.2968,94.4393,94.0307,94.0687,58424.0
2020-05-28 13:10:00,98.98,99.61,98.95,99.48,36438.0,94.0592,94.6579,94.0307,94.5343,36438.0
2020-05-28 13:15:00,99.47,99.49,99.27,99.44,19537.0,94.5248,94.5438,94.3348,94.4963,19537.0
2020-05-28 13:20:00,99.44,99.52,99.3,99.38,14399.0,94.4963,94.5724,94.3633,94.4393,14399.0
2020-05-28 13:25:00,99.36,99.73,99.25,99.62,50159.0,94.4203,94.7719,94.3158,94.6674,50159.0
2020-05-28 13:30:00,99.61,99.89,99.44,99.85,45851.0,94.6579,94.924,94.4963,94.886,45851.0
2020-05-28 13:35:00,99.84,99.98,99.71,99.81,37575.0,94.8764,95.0095,94.7529,94.8479,37575.0
2020-05-28 13:40:00,99.84,100.19,99.81,99.99,25817.0,94.8764,95.209,94.8479,95.019,25817.0
2020-05-28 13:45:00,100.0,100.21,99.99,100.19,14458.0,95.0285,95.2281,95.019,95.209,14458.0
2020-05-28 13:50:00,100.19,100.34,100.13,100.26,29875.0,95.209,95.3516,95.152,95.2756,29875.0
2020-05-28 13:55:00,100.29,100.39,99.91,99.93,34240.0,95.3041,95.3991,94.943,94.962,34240.0
2020-05-28 14:00:00,99.92,100.07,99.74,100.01,39191.0,94.9525,95.095,94.7814,95.038,39191.0
2020-05-28 14:05:00,99.97,100.0,99.83,99.85,27354.0,95.0,95.0285,94.8669,94.886,27354.0
2020-05-28 14:10:00,99.83,99.94,99.76,99.87,25954.0,94.8669,94.9715,94.8004,94.905,25954.0
2020-05-28 14:15:00,99.88,100.14,99.86,100.06,32731.0,94.9145,95.1615,94.8955,95.0855,32731.0
2020-05-28 14:20:00,100.06,100.11,99.99,100.01,30659.0,95.0855,95.133,95.019,95.038,30659.0
2020-05-28 14:25:00,100.02,100.06,99.62,99.74,30955.0,95.0475,95.0855,94.6674,94.7814,30955.0
2020-05-28 14:30:00,99.73,99.8,99.38,99.44,12489.0,94.7719,94.8384,94.4393,94.4963,12489.0
2020-05-28 14:35:00,99.45,99.54,99.26,99.41,15479.0,94.5058,94.5914,94.3253,94.4678,15479.0
2020-05-28 14:40:00,99.45,99.53,99.34,99.41,24945.0,94.5058,94.5819,94.4013,94.4678,24945.0
2020-05-28 14:45:00,99.4,99.55,99.39,99.55,25457.0,94.4583,94.6009,94.4488,94.6009,25457.0
2020-05-28 14:50:00,99.57,99.68,99.48,99.49,45010.0,94.6199,94.7244,94.5343,94.5438,45010.0
2020-05-28 14:55:00,99.51,99.83,99.45,99.83,20852.0,94.5629,94.8669,94.5058,94.8669,20852.0
2020-05-28 15:00:00,99.83,100.07,99.48,99.62,149127.0,94.8669,95.095,94.5343,94.6674,149127.0
2020-05-28 15:05:00,99.59,99.75,99.45,99.73,28851.0,94.6389,94.7909,94.5058,94.7719,28851.0
2020-05-28 15:10:00,99.7,99.89,99.59,99.88,20089.0,94.7434,94.924,94.6389,94.9145,20089.0
2020-05-28 15:15:00,99.85,99.86,99.16,99.22,34563.0,94.886,94.8955,94.2303,94.2873,34563.0
2020-05-28 15:20:00,99.24,99.3,99.05,99.16,29398.0,94.3063,94.3633,94.1257,94.2303,29398.0
2020-05-28 15:25:00,99.15,99.25,98.89,98.89,33105.0,94.2208,94.3158,93.9737,93.9737,33105.0
2020-05-28 15:30:00,98.91,98.95,98.56,98.86,57533.0,93.9927,94.0307,93.6601,93.9452,57533.0
2020-05-28 15:35:00,98.85,99.19,98.72,99.16,55064.0,93.9357,94.2588,93.8121,94.2303,55064.0
2020-05-28 15:40:00,99.14,99.16,98.69,98.71,75584.0,94.2112,94.2303,93.7836,93.8026,75584.0
2020-05-28 15:45:00,98.72,98.89,98.29,98.29,67849.0,93.8121,93.9737,93.4035,93.4035,67849.0
2020-05-28 15:50:00,98.29,98.42,98.04,98.08,142561.0,93.4035,93.527,93.1659,93.2039,142561.0
2020-05-28 15:55:00,98.09,98.58,98.01,98.27,196520.0,93.2135,93.6791,93.1374,93.3845,196520.0
2020-05-29 09:30:00,98.04,98.04,96.79,97.75,55834.0,93.1659,93.1659,91.9781,92.8904,55834.0
2020-05-29 09:35:00,97.79,98.87,97.77,98.51,28832.0,92.9284,93.9547,92.9094,93.6126,28832.0
2020-05-29 09:40:00,98.51,98.72,97.73,98.3,23685.0,93.6126,93.8121,92.8713,93.413,23685.0
2020-05-29 09:45:00,98.28,98.34,97.9,98.14,32383.0,93.394,93.451,93.0329,93.261,32383.0
2020-05-29 09:50:00,98.15,98.16,97.95,98.0,42740.0,93.2705,93.28,93.0804,93.1279,42740.0
2020-05-29 09:55:00,97.99,98.08,97.7,97.85,38212.0,93.1184,93.2039,92.8428,92.9854,38212.0
2020-05-29 10:00:00,97.76,98.02,97.66,97.81,43796.0,92.8999,93.1469,92.8048,92.9474,43796.0
2020-05-29 10:05:00,97.8,97.92,97.48,97.68,54072.0,92.9379,93.0519,92.6338,92.8238,54072.0
2020-05-29 10:10:00,97.69,98.16,97.69,98.13,44582.0,92.8333,93.28,92.8333,93.2515,44582.0
2020-05-29 10:15:00,98.11,98.29,97.9,98.23,57501.0,93.2325,93.4035,93.0329,93.3465,57501.0
2020-05-29 10:20:00,98.23,98.27,97.89,97.92,31320.0,93.3465,93.3845,93.0234,93.0519,31320.0
2020-05-29 10:25:00,97.92,98.07,97.75,97.87,39688.0,93.0519,93.1944,92.8904,93.0044,39688.0
2020-05-29 10:30:00,97.85,98.02,97.75,97.76,43814.0,92.9854,93.1469,92.8904,92.8999,43814.0
2020-05-29 10:35:00,97.72,97.72,97.18,97.27,19739.0,92.8618,92.8618,92.3487,92.4342,19739.0
2020-05-29 10:40:00,97.26,97.34,96.86,97.05,12912.0,92.4247,92.5007,92.0446,92.2252,12912.0
2020-05-29 10:45:00,97.1,97.1,96.82,96.93,8963.0,92.2727,92.2727,92.0066,92.1111,8963.0
2020-05-29 10:50:00,96.96,97.25,96.9,97.1,12705.0,92.1396,92.4152,92.0826,92.2727,12705.0
2020-05-29 10:55:00,97.1,97.37,97.03,97.2,20482.0,92.2727,92.5292,92.2061,92.3677,20482.0
2020-05-29 11:00:00,97.18,97.43,97.13,97.26,46290.0,92.3487,92.5863,92.3012,92.4247,46290.0
2020-05-29 11:05:00,97.27,97.34,97.08,97.12,42912.0,92.4342,92.5007,92.2537,92.2917,42912.0
2020-05-29 11:10:00,97.08,97.6,97.07,97.58,20690.0,92.2537,92.7478,92.2442,92.7288,20690.0
2020-05-29 11:15:00,97.63,97.66,97.2,97.28,52903.0,92.7763,92.8048,92.3677,92.4437,52903.0
2020-05-29 11:20:00,97.28,97.49,97.27,97.48,32959.0,92.4437,92.6433,92.4342,92.6338,32959.0
2020-05-29 11:25:00,97.47,97.58,97.37,97.43,33354.0,92.6243,92.7288,92.5292,92.5863,33354.0
2020-05-29 11:30:00,97.42,97.59,97.3,97.53,16069.0,92.5768,92.7383,92.4627,92.6813,16069.0
2020-05-29 11:35:00,97.51,97.68,97.4,97.43,22565.0,92.6623,92.8238,92.5578,92.5863,22565.0
2020-05-29 11:40:00,97.42,97.6,97.41,97.49,27838.0,92.5768,92.7478,92.5673,92.6433,27838.0
2020-05-29 11:45:00,97.51,97.9,97.5,97.9,18746.0,92.6623,93.0329,92.6528,93.0329,18746.0
2020-05-29 11:50:00,97.9,97.96,97.7,97.72,15502.0,93.0329,93.0899,92.8428,92.8618,15502.0
2020-05-29 11:55:00,97.73,97.79,97.55,97.58,16064.0,92.8713,92.9284,92.7003,92.7288,16064.0
2020-05-29 12:00:00,97.62,97.68,97.49,97.52,8393.0,92.7668,92.8238,92.6433,92.6718,8393.0
2020-05-29 12:05:00,97.52,97.52,97.21,97.23,10102.0,92.6718,92.6718,92.3772,92.3962,10102.0
2020-05-29 12:10:00,97.2,97.3,97.13,97.13,19949.0,92.3677,92.4627,92.3012,92.3012,19949.0
2020-05-29 12:15:00,97.12,97.12,96.9,96.92,21647.0,92.2917,92.2917,92.0826,92.1016,21647.0
2020-05-29 12:20:00,96.85,97.05,96.77,96.86,10831.0,92.0351,92.2252,91.9591,92.0446,10831.0
2020-05-29 12:25:00,96.86,96.9,96.65,96.87,15911.0,92.0446,92.0826,91.845,92.0541,15911.0
2020-05-29 12:30:00,96.86,96.95,96.6,96.94,26768.0,92.0446,92.1301,91.7975,92.1206,26768.0
2020-05-29 12:35:00,96.94,97.34,96.94,97.24,9173.0,92.1206,92.5007,92.1206,92.4057,9173.0
2020-05-29 12:40:00,97.21,97.27,97.05,97.1,6633.0,92.3772,92.4342,92.2252,92.2727,6633.0
2020-05-29 12:45:00,97.08,97.11,96.82,96.88,12387.0,92.2537,92.2822,92.0066,92.0636,12387.0
2020-05-29 12:50:00,96.93,96.96,96.55,96.8,18043.0,92.1111,92.1396,91.75,91.9876,18043.0
2020-05-29 12:55:00,96.77,97.23,96.77,97.05,43411.0,91.9591,92.3962,91.9591,92.2252,43411.0
2020-05-29 13:00:00,96.99,97.08,96.86,96.88,8801.0,92.1681,92.2537,92.0446,92.0636,8801.0
2020-05-29 13:05:00,96.91,96.97,96.79,96.92,9037.0,92.0921,92.1491,91.9781,92.1016,9037.0
2020-05-29 13:10:00,96.89,96.94,96.75,96.83,12432.0,92.0731,92.1206,91.9401,92.0161,12432.0
2020-05-29 13:15:00,96.79,96.91,96.73,96.89,15988.0,91.9781,92.0921,91.9211,92.0731,15988.0
2020-05-29 13:20:00,96.91,96.98,96.81,96.92,10727.0,92.0921,92.1586,91.9971,92.1016,10727.0
2020-05-29 13:25:00,96.87,96.88,96.59,96.64,8130.0,92.0541,92.0636,91.788,91.8355,8130.0
2020-05-29 13:30:00,96.61,96.68,96.55,96.59,15663.0,91.807,91.8735,91.75,91.788,15663.0
2020-05-29 13:35:00,96.52,96.54,96.23,96.25,9348.0,91.7215,91.7405,91.4459,91.4649,9348.0
2020-05-29 13:40:00,96.23,96.26,96.02,96.07,13615.0,91.4459,91.4744,91.2464,91.2939,13615.0
2020-05-29 13:45:00,96.07,96.31,96.07,96.24,10359.0,91.2939,91.5219,91.2939,91.4554,10359.0
2020-05-29 13:50:00,96.23,96.35,96.09,96.24,11798.0,91.4459,91.56,91.3129,91.4554,11798.0
2020-05-29 13:55:00,96.28,96.28,96.11,96.12,9643.0,91.4934,91.4934,91.3319,91.3414,9643.0
2020-05-29 14:00:00,96.11,96.16,95.94,96.01,17581.0,91.3319,91.3794,91.1703,91.2369,17581.0
2020-05-29 14:05:00,96.02,96.61,95.95,96.61,30308.0,91.2464,91.807,91.1798,91.807,30308.0
2020-05-29 14:10:00,96.63,96.63,96.25,96.34,23112.0,91.826,91.826,91.4649,91.5505,23112.0
2020-05-29 14:15:00,96.4,96.61,96.33,96.55,23623.0,91.6075,91.807,91.5409,91.75,23623.0
2020-05-29 14:20:00,96.57,96.63,96.35,96.47,22097.0,91.769,91.826,91.56,91.674,22097.0
2020-05-29 14:25:00,96.43,96.69,96.42,96.63,16285.0,91.636,91.8831,91.6265,91.826,16285.0
2020-05-29 14:30:00,96.6,96.68,96.45,96.59,13977.0,91.7975,91.8735,91.655,91.788,13977.0
2020-05-29 14:35:00,96.6,96.71,96.16,96.16,21758.0,91.7975,91.9021,91.3794,91.3794,21758.0
2020-05-29 14:40:00,96.17,96.43,96.17,96.17,45888.0,91.3889,91.636,91.3889,91.3889,45888.0
2020-05-29 14:45:00,96.2,96.31,95.95,95.97,12861.0,91.4174,91.5219,91.1798,91.1988,12861.0
2020-05-29 14:50:00,95.96,95.96,95.48,95.91,29742.0,91.1893,91.1893,90.7332,91.1418,29742.0
2020-05-29 14:55:00,95.91,97.1,95.8,97.06,31990.0,91.1418,92.2727,91.0373,92.2347,31990.0
2020-05-29 15:00:00,97.19,97.68,97.19,97.59,21618.0,92.3582,92.8238,92.3582,92.7383,21618.0
2020-05-29 15:05:00,97.57,97.6,97.1,97.17,19037.0,92.7193,92.7478,92.2727,92.3392,19037.0
2020-05-29 15:10:00,97.19,97.31,96.91,97.05,16704.0,92.3582,92.4722,92.0921,92.2252,16704.0
2020-05-29 15:15:00,97.06,97.43,96.96,97.28,48872.0,92.2347,92.5863,92.1396,92.4437,48872.0
2020-05-29 15:20:00,97.26,97.51,97.22,97.5,29601.0,92.4247,92.6623,92.3867,92.6528,29601.0
2020-05-29 15:25:00,97.49,97.49,97.07,97.21,21970.0,92.6433,92.6433,92.2442,92.3772,21970.0
2020-05-29 15:30:00,97.2,97.29,96.91,96.99,27034.0,92.3677,92.4532,92.0921,92.1681,27034.0
2020-05-29 15:35:00,97.03,97.17,96.91,97.04,36757.0,92.2061,92.3392,92.0921,92.2157,36757.0
2020-05-29 15:40:00,97.04,97.09,96.85,97.04,44406.0,92.2157,92.2632,92.0351,92.2157,44406.0
2020-05-29 15:45:00,97.02,97.07,96.61,96.72,49795.0,92.1966,92.2442,91.807,91.9116,49795.0
2020-05-29 15:50:00,96.74,97.57,96.74,97.38,141284.0,91.9306,92.7193,91.9306,92.5387,141284.0
2020-05-29 15:55:00,97.38,97.39,96.93,96.93,199342.0,92.5387,92.5483,92.1111,92.1111,199342.0
2020-06-01 09:30:00,97.19,97.71,96.54,96.97,78379.0,92.3582,92.8523,91.7405,92.1491,78379.0
2020-06-01 09:35:00,96.82,97.46,96.64,97.46,40658.0,92.0066,92.6148,91.8355,92.6148,40658.0
2020-06-01 09:40:00,97.59,98.47,97.59,98.34,8482.0,92.7383,93.5746,92.7383,93.451,8482.0
2020-06-01 09:45:00,98.27,99.11,98.26,98.76,14897.0,93.3845,94.1827,93.375,93.8501,14897.0
2020-06-01 09:50:00,98.79,98.8,98.35,98.35,11455.0,93.8787,93.8882,93.4605,93.4605,11455.0
2020-06-01 09:55:00,98.29,98.35,97.97,98.02,8351.0,93.4035,93.4605,93.0994,93.1469,8351.0
2020-06-01 10:00:00,97.98,97.98,97.35,97.67,19266.0,93.1089,93.1089,92.5102,92.8143,19266.0
2020-06-01 10:05:00,97.75,98.4,97.75,98.11,11306.0,92.8904,93.508,92.8904,93.2325,11306.0
2020-06-01 10:10:00,97.99,98.38,97.9,98.04,18120.0,93.1184,93.489,93.0329,93.1659,18120.0
2020-06-01 10:15:00,98.0,98.14,97.79,97.83,13611.0,93.1279,93.261,92.9284,92.9664,13611.0
2020-06-01 10:20:00,97.82,97.82,97.52,97.52,7076.0,92.9569,92.9569,92.6718,92.6718,7076.0
2020-06-01 10:25:00,97.52,97.56,97.28,97.39,13090.0,92.6718,92.7098,92.4437,92.5483,13090.0
2020-06-01 10:30:00,97.32,97.4,97.16,97.39,9498.0,92.4817,92.5578,92.3297,92.5483,9498.0
2020-06-01 10:35:00,97.4,97.76,97.39,97.66,16350.0,92.5578,92.8999,92.5483,92.8048,16350.0
2020-06-01 10:40:00,97.64,97.99,97.62,97.99,27404.0,92.7858,93.1184,92.7668,93.1184,27404.0
2020-06-01 10:45:00,97.99,98.05,97.56,97.56,18927.0,93.1184,93.1754,92.7098,92.7098,18927.0
2020-06-01 10:50:00,97.58,97.58,97.06,97.34,14326.0,92.7288,92.7288,92.2347,92.5007,14326.0
2020-06-01 10:55:00,97.29,97.4,97.0,97.1,18811.0,92.4532,92.5578,92.1776,92.2727,18811.0
2020-06-01 11:00:00,97.09,97.1,96.77,96.77,28537.0,92.2632,92.2727,91.9591,91.9591,28537.0
2020-06-01 11:05:00,96.65,96.84,96.49,96.71,16388.0,91.845,92.0256,91.693,91.9021,16388.0
2020-06-01 11:10:00,96.68,97.09,96.58,96.95,18545.0,91.8735,92.2632,91.7785,92.1301,18545.0
2020-06-01 11:15:00,96.94,97.17,96.91,97.17,27899.0,92.1206,92.3392,92.0921,92.3392,27899.0
2020-06-01 11:20:00,97.18,97.44,96.98,97.02,66540.0,92.3487,92.5958,92.1586,92.1966,66540.0
2020-06-01 11:25:00,96.99,97.12,96.86,97.0,12165.0,92.1681,92.2917,92.0446,92.1776,12165.0
2020-06-01 11:30:00,96.97,97.15,96.9,97.15,25850.0,92.1491,92.3202,92.0826,92.3202,25850.0
2020-06-01 11:35:00,97.13,97.57,97.13,97.27,32563.0,92.3012,92.7193,92.3012,92.4342,32563.0
2020-06-01 11:40:00,97.2,97.31,97.11,97.24,11622.0,92.3677,92.4722,92.2822,92.4057,11622.0
2020-06-01 11:45:00,97.23,97.38,97.15,97.29,14891.0,92.3962,92.5387,92.3202,92.4532,14891.0
2020-06-01 11:50:00,97.24,97.24,97.08,97.1,8958.0,92.4057,92.4057,92.2537,92.2727,8958.0
2020-06-01 11:55:00,97.07,97.09,96.95,97.07,15608.0,92.2442,92.2632,92.1301,92.2442,15608.0
2020-06-01 12:00:00,97.04,97.07,96.73,96.95,30138.0,92.2157,92.2442,91.9211,92.1301,30138.0
2020-06-01 12:05:00,96.96,97.17,96.96,97.17,9847.0,92.1396,92.3392,92.1396,92.3392,9847.0
2020-06-01 12:10:00,97.18,97.19,97.04,97.07,5679.0,92.3487,92.3582,92.2157,92.2442,5679.0
2020-06-01 12:15:00,97.05,97.27,97.02,97.23,20503.0,92.2252,92.4342,92.1966,92.3962,20503.0
2020-06-01 12:20:00,97.24,97.36,97.17,97.24,8711.0,92.4057,92.5197,92.3392,92.4057,8711.0
2020-06-01 12:25:00,97.22,97.24,97.14,97.2,6202.0,92.3867,92.4057,92.3107,92.3677,6202.0
2020-06-01 12:30:00,97.21,97.38,97.17,97.2,10270.0,92.3772,92.5387,92.3392,92.3677,10270.0
2020-06-01 12:35:00,97.21,97.26,96.91,97.02,14123.0,92.3772,92.4247,92.0921,92.1966,14123.0
2020-06-01 12:40:00,97.04,97.14,96.98,97.11,10426.0,92.2157,92.3107,92.1586,92.2822,10426.0
2020-06-01 12:45:00,97.11,97.31,97.1,97.15,52889.0,92.2822,92.4722,92.2727,92.3202,52889.0
2020-06-01 12:50:00,97.13,97.23,97.1,97.23,43078.0,92.3012,92.3962,92.2727,92.3962,43078.0
2020-06-01 12:55:00,97.19,97.19,96.82,97.08,25422.0,92.3582,92.3582,92.0066,92.2537,25422.0
2020-06-01 13:00:00,97.11,97.33,97.05,97.31,4959.0,92.2822,92.4912,92.2252,92.4722,4959.0
2020-06-01 13:05:00,97.26,97.4,97.19,97.19,7197.0,92.4247,92.5578,92.3582,92.3582,7197.0
2020-06-01 13:10:00,97.21,97.22,96.92,96.92,6051.0,92.3772,92.3867,92.1016,92.1016,6051.0
2020-06-01 13:15:00,96.86,96.98,96.86,96.88,5750.0,92.0446,92.1586,92.0446,92.0636,5750.0
2020-06-01 13:20:00,96.87,96.88,96.76,96.78,11739.0,92.0541,92.0636,91.9496,91.9686,11739.0
2020-06-01 13:25:00,96.79,96.9,96.63,96.76,8562.0,91.9781,92.0826,91.826,91.9496,8562.0
2020-06-01 13:30:00,96.76,96.84,96.64,96.77,29212.0,91.9496,92.0256,91.8355,91.9591,29212.0
2020-06-01 13:35:00,96.76,97.1,96.73,97.05,5918.0,91.9496,92.2727,91.9211,92.2252,5918.0
2020-06-01 13:40:00,97.03,97.3,96.9,97.28,28683.0,92.2061,92.4627,92.0826,92.4437,28683.0
2020-06-01 13:45:00,97.28,97.36,97.2,97.36,10916.0,92.4437,92.5197,92.3677,92.5197,10916.0
2020-06-01 13:50:00,97.39,97.63,97.38,97.53,9974.0,92.5483,92.7763,92.5387,92.6813,9974.0
2020-06-01 13:55:00,97.53,97.65,97.5,97.62,8386.0,92.6813,92.7953,92.6528,92.7668,8386.0
2020-06-01 14:00:00,97.62,97.77,97.41,97.76,38370.0,92.7668,92.9094,92.5673,92.8999,38370.0
2020-06-01 14:05:00,97.73,97.89,97.62,97.73,7096.0,92.8713,93.0234,92.7668,92.8713,7096.0
2020-06-01 14:10:00,97.74,97.8,97.63,97.73,10028.0,92.8809,92.9379,92.7763,92.8713,10028.0
2020-06-01 14:15:00,97.77,97.92,97.53,97.59,39737.0,92.9094,93.0519,92.6813,92.7383,39737.0
2020-06-01 14:20:00,97.59,97.7,97.55,97.56,15990.0,92.7383,92.8428,92.7003,92.7098,15990.0
2020-06-01 14:25:00,97.57,97.58,97.25,97.39,33307.0,92.7193,92.7288,92.4152,92.5483,33307.0
2020-06-01 14:30:00,97.43,97.59,97.4,97.45,9386.0,92.5863,92.7383,92.5578,92.6053,9386.0
2020-06-01 14:35:00,97.44,97.65,97.32,97.5,12336.0,92.5958,92.7953,92.4817,92.6528,12336.0
2020-06-01 14:40:00,97.48,97.49,97.37,97.43,7950.0,92.6338,92.6433,92.5292,92.5863,7950.0
2020-06-01 14:45:00,97.43,97.53,97.41,97.43,8932.0,92.5863,92.6813,92.5673,92.5863,8932.0
2020-06-01 14:50:00,97.45,97.47,97.36,97.42,41824.0,92.6053,92.6243,92.5197,92.5768,41824.0
2020-06-01 14:55:00,97.42,97.49,97.39,97.43,14570.0,92.5768,92.6433,92.5483,92.5863,14570.0
2020-06-01 15:00:00,97.45,97.56,97.4,97.41,14095.0,92.6053,92.7098,92.5578,92.5673,14095.0
2020-06-01 15:05:00,97.44,97.48,97.36,97.48,18111.0,92.5958,92.6338,92.5197,92.6338,18111.0
2020-06-01 15:10:00,97.47,97.56,97.41,97.53,10109.0,92.6243,92.7098,92.5673,92.6813,10109.0
2020-06-01 15:15:00,97.54,97.57,97.43,97.53,34100.0,92.6908,92.7193,92.5863,92.6813,34100.0
2020-06-01 15:20:00,97.51,97.57,97.34,97.38,11829.0,92.6623,92.7193,92.5007,92.5387,11829.0
2020-06-01 15:25:00,97.4,97.48,97.36,97.46,17783.0,92.5578,92.6338,92.5197,92.6148,17783.0
2020-06-01 15:30:00,97.45,97.62,97.43,97.55,12288.0,92.6053,92.7668,92.5863,92.7003,12288.0
2020-06-01 15:35:00,97.54,97.58,97.39,97.39,21752.0,92.6908,92.7288,92.5483,92.5483,21752.0
2020-06-01 15:40:00,97.39,97.58,97.38,97.57,23297.0,92.5483,92.7288,92.5387,92.7193,23297.0
2020-06-01 15:45:00,97.56,97.57,97.21,97.4,27126.0,92.7098,92.7193,92.3772,92.5578,27126.0
2020-06-01 15:50:00,97.36,97.63,97.29,97.3,56591.0,92.5197,92.7763,92.4532,92.4627,56591.0
2020-06-01 15:55:00,97.3,97.39,97.12,97.2,91067.0,92.4627,92.5483,92.2917,92.3677,91067.0
2020-06-02 09:30:00,98.42,98.6,97.3,97.4,97939.0,93.527,93.6981,92.4627,92.5578,97939.0
2020-06-02 09:35:00,97.36,97.57,96.27,96.29,80142.0,92.5197,92.7193,91.4839,91.5029,80142.0
2020-06-02 09:40:00,96.39,96.76,96.19,96.19,39231.0,91.598,91.9496,91.4079,91.4079,39231.0
2020-06-02 09:45:00,96.27,96.4,95.99,96.09,30502.0,91.4839,91.6075,91.2179,91.3129,30502.0
2020-06-02 09:50:00,96.2,96.42,96.18,96.31,35374.0,91.4174,91.6265,91.3984,91.5219,35374.0
2020-06-02 09:55:00,96.21,96.73,96.18,96.73,19868.0,91.4269,91.9211,91.3984,91.9211,19868.0
2020-06-02 10:00:00,96.69,97.01,96.55,96.65,21717.0,91.8831,92.1871,91.75,91.845,21717.0
2020-06-02 10:05:00,96.68,97.33,96.68,97.23,50027.0,91.8735,92.4912,91.8735,92.3962,50027.0
2020-06-02 10:10:00,97.27,97.33,97.08,97.15,27661.0,92.4342,92.4912,92.2537,92.3202,27661.0
2020-06-02 10:15:00,97.14,97.36,97.13,97.24,22234.0,92.3107,92.5197,92.3012,92.4057,22234.0
2020-06-02 10:20:00,97.4,97.63,97.31,97.63,15799.0,92.5578,92.7763,92.4722,92.7763,15799.0
2020-06-02 10:25:00,97.59,97.59,97.27,97.53,12670.0,92.7383,92.7383,92.4342,92.6813,12670.0
2020-06-02 10:30:00,97.55,97.6,97.36,97.4,15247.0,92.7003,92.7478,92.5197,92.5578,15247.0
2020-06-02 10:35:00,97.41,97.48,97.11,97.26,9436.0,92.5673,92.6338,92.2822,92.4247,9436.0
2020-06-02 10:40:00,97.3,97.31,96.76,96.78,13566.0,92.4627,92.4722,91.9496,91.9686,13566.0
2020-06-02 10:45:00,96.73,96.78,96.31,96.44,7075.0,91.9211,91.9686,91.5219,91.6455,7075.0
2020-06-02 10:50:00,96.38,96.67,96.24,96.64,14153.0,91.5885,91.864,91.4554,91.8355,14153.0
2020-06-02 10:55:00,96.69,96.9,96.58,96.78,13889.0,91.8831,92.0826,91.7785,91.9686,13889.0
2020-06-02 11:00:00,96.78,96.97,96.58,96.77,29311.0,91.9686,92.1491,91.7785,91.9591,29311.0
2020-06-02 11:05:00,96.75,96.85,96.51,96.72,15203.0,91.9401,92.0351,91.712,91.9116,15203.0
2020-06-02 11:10:00,96.7,96.93,96.68,96.71,8489.0,91.8926,92.1111,91.8735,91.9021,8489.0
2020-06-02 11:15:00,96.71,96.99,96.68,96.94,6782.0,91.9021,92.1681,91.8735,92.1206,6782.0
2020-06-02 11:20:00,96.98,97.05,96.84,96.84,8486.0,92.1586,92.2252,92.0256,92.0256,8486.0
2020-06-02 11:25:00,96.82,97.1,96.82,96.99,6660.0,92.0066,92.2727,92.0066,92.1681,6660.0
2020-06-02 11:30:00,96.89,96.99,96.77,96.94,6924.0,92.0731,92.1681,91.9591,92.1206,6924.0
2020-06-02 11:35:00,96.95,97.13,96.87,97.03,5935.0,92.1301,92.3012,92.0541,92.2061,5935.0
2020-06-02 11:40:00,96.99,97.32,96.99,97.2,15574.0,92.1681,92.4817,92.1681,92.3677,15574.0
2020-06-02 11:45:00,97.18,97.4,97.09,97.32,5862.0,92.3487,92.5578,92.2632,92.4817,5862.0
2020-06-02 11:50:00,97.28,97.31,97.11,97.24,4986.0,92.4437,92.4722,92.2822,92.4057,4986.0
2020-06-02 11:55:00,97.27,97.39,97.25,97.32,6310.0,92.4342,92.5483,92.4152,92.4817,6310.0
2020-06-02 12:00:00,97.32,97.37,97.23,97.3,7919.0,92.4817,92.5292,92.3962,92.4627,7919.0
2020-06-02 12:05:00,97.34,97.71,97.34,97.67,11365.0,92.5007,92.8523,92.5007,92.8143,11365.0
2020-06-02 12:10:00,97.67,97.88,97.64,97.72,24422.0,92.8143,93.0139,92.7858,92.8618,24422.0
2020-06-02 12:15:00,97.76,97.86,97.71,97.82,11739.0,92.8999,92.9949,92.8523,92.9569,11739.0
2020-06-02 12:20:00,97.85,97.94,97.77,97.94,7120.0,92.9854,93.0709,92.9094,93.0709,7120.0
2020-06-02 12:25:00,97.96,98.06,97.85,97.85,6012.0,93.0899,93.1849,92.9854,92.9854,6012.0
2020-06-02 12:30:00,97.8,97.82,97.63,97.74,6377.0,92.9379,92.9569,92.7763,92.8809,6377.0
2020-06-02 12:35:00,97.72,97.85,97.7,97.77,13786.0,92.8618,92.9854,92.8428,92.9094,13786.0
2020-06-02 12:40:00,97.76,97.87,97.66,97.85,7279.0,92.8999,93.0044,92.8048,92.9854,7279.0
2020-06-02 12:45:00,97.88,97.94,97.8,97.85,4328.0,93.0139,93.0709,92.9379,92.9854,4328.0
2020-06-02 12:50:00,97.84,98.02,97.84,97.95,6899.0,92.9759,93.1469,92.9759,93.0804,6899.0
2020-06-02 12:55:00,97.92,98.21,97.91,98.21,9409.0,93.0519,93.3275,93.0424,93.3275,9409.0
2020-06-02 13:00:00,98.23,98.36,98.23,98.34,12970.0,93.3465,93.47,93.3465,93.451,12970.0
2020-06-02 13:05:00,98.34,98.38,98.22,98.24,6034.0,93.451,93.489,93.337,93.356,6034.0
2020-06-02 13:10:00,98.22,98.43,98.09,98.35,14333.0,93.337,93.5365,93.2135,93.4605,14333.0
2020-06-02 13:15:00,98.38,98.58,98.36,98.54,13556.0,93.489,93.6791,93.47,93.6411,13556.0
2020-06-02 13:20:00,98.51,98.7,98.42,98.48,14849.0,93.6126,93.7931,93.527,93.5841,14849.0
2020-06-02 13:25:00,98.52,98.6,98.43,98.55,6856.0,93.6221,93.6981,93.5365,93.6506,6856.0
2020-06-02 13:30:00,98.52,98.57,98.44,98.57,7457.0,93.6221,93.6696,93.5461,93.6696,7457.0
2020-06-02 13:35:00,98.59,98.72,98.47,98.69,13106.0,93.6886,93.8121,93.5746,93.7836,13106.0
2020-06-02 13:40:00,98.75,98.75,98.53,98.61,8211.0,93.8406,93.8406,93.6316,93.7076,8211.0
2020-06-02 13:45:00,98.62,98.69,98.5,98.54,5649.0,93.7171,93.7836,93.6031,93.6411,5649.0
2020-06-02 13:50:00,98.52,98.54,98.41,98.45,6008.0,93.6221,93.6411,93.5175,93.5556,6008.0
2020-06-02 13:55:00,98.48,98.6,98.4,98.53,11150.0,93.5841,93.6981,93.508,93.6316,11150.0
2020-06-02 14:00:00,98.5,98.51,98.39,98.41,12111.0,93.6031,93.6126,93.4985,93.5175,12111.0
2020-06-02 14:05:00,98.42,98.44,98.26,98.42,14875.0,93.527,93.5461,93.375,93.527,14875.0
2020-06-02 14:10:00,98.44,98.66,98.44,98.58,22723.0,93.5461,93.7551,93.5461,93.6791,22723.0
2020-06-02 14:15:00,98.56,98.87,98.41,98.79,26569.0,93.6601,93.9547,93.5175,93.8787,26569.0
2020-06-02 14:20:00,98.8,98.8,98.6,98.6,19175.0,93.8882,93.8882,93.6981,93.6981,19175.0
2020-06-02 14:25:00,98.61,98.61,98.47,98.51,12603.0,93.7076,93.7076,93.5746,93.6126,12603.0
2020-06-02 14:30:00,98.54,98.54,98.33,98.33,10962.0,93.6411,93.6411,93.4415,93.4415,10962.0
2020-06-02 14:35:00,98.34,98.38,98.29,98.37,11517.0,93.451,93.489,93.4035,93.4795,11517.0
2020-06-02 14:40:00,98.42,98.81,98.41,98.71,26485.0,93.527,93.8977,93.5175,93.8026,26485.0
2020-06-02 14:45:00,98.73,98.77,98.6,98.74,17389.0,93.8216,93.8596,93.6981,93.8311,17389.0
2020-06-02 14:50:00,98.75,98.8,98.62,98.75,16156.0,93.8406,93.8882,93.7171,93.8406,16156.0
2020-06-02 14:55:00,98.74,98.97,98.73,98.86,11281.0,93.8311,94.0497,93.8216,93.9452,11281.0
2020-06-02 15:00:00,98.91,98.96,98.68,98.78,12149.0,93.9927,94.0402,93.7741,93.8691,12149.0
2020-06-02 15:05:00,98.76,98.88,98.73,98.77,14290.0,93.8501,93.9642,93.8216,93.8596,14290.0
2020-06-02 15:10:00,98.76,98.78,98.63,98.67,17178.0,93.8501,93.8691,93.7266,93.7646,17178.0
2020-06-02 15:15:00,98.69,98.87,98.68,98.78,17964.0,93.7836,93.9547,93.7741,93.8691,17964.0
2020-06-02 15:20:00,98.77,98.82,98.66,98.66,28012.0,93.8596,93.9072,93.7551,93.7551,28012.0
2020-06-02 15:25:00,98.67,98.74,98.48,98.71,18531.0,93.7646,93.8311,93.5841,93.8026,18531.0
2020-06-02 15:30:00,98.74,98.78,98.17,98.25,36774.0,93.8311,93.8691,93.2895,93.3655,36774.0
2020-06-02 15:35:00,98.25,98.28,98.14,98.19,31954.0,93.3655,93.394,93.261,93.3085,31954.0
2020-06-02 15:40:00,98.21,98.34,98.19,98.34,26491.0,93.3275,93.451,93.3085,93.451,26491.0
2020-06-02 15:45:00,98.34,98.63,98.27,98.63,25300.0,93.451,93.7266,93.3845,93.7266,25300.0
2020-06-02 15:50:00,98.65,98.99,98.61,98.78,89599.0,93.7456,94.0687,93.7076,93.8691,89599.0
2020-06-02 15:55:00,98.78,98.85,98.71,98.81,67791.0,93.8691,93.9357,93.8026,93.8977,67791.0
2020-06-03 09:30:00,99.92,100.67,99.4,99.61,59560.0,94.9525,95.6652,94.4583,94.6579,59560.0
2020-06-03 09:35:00,99.55,99.6,99.09,99.3,8688.0,94.6009,94.6484,94.1637,94.3633,8688.0
2020-06-03 09:40:00,99.4,99.56,99.14,99.33,13393.0,94.4583,94.6104,94.2112,94.3918,13393.0
2020-06-03 09:45:00,99.33,99.65,99.33,99.41,10502.0,94.3918,94.6959,94.3918,94.4678,10502.0
2020-06-03 09:50:00,99.48,99.64,99.27,99.31,7459.0,94.5343,94.6864,94.3348,94.3728,7459.0
2020-06-03 09:55:00,99.3,99.56,99.0,99.0,37235.0,94.3633,94.6104,94.0782,94.0782,37235.0
2020-06-03 10:00:00,99.0,99.21,98.82,99.09,25830.0,94.0782,94.2778,93.9072,94.1637,25830.0
2020-06-03 10:05:00,99.09,99.41,98.96,98.99,22866.0,94.1637,94.4678,94.0402,94.0687,22866.0
2020-06-03 10:10:00,99.03,99.18,98.99,99.08,24581.0,94.1067,94.2493,94.0687,94.1542,24581.0
2020-06-03 10:15:00,99.1,99.64,99.0,99.61,15897.0,94.1732,94.6864,94.0782,94.6579,15897.0
2020-06-03 10:20:00,99.64,99.79,99.6,99.71,9281.0,94.6864,94.8289,94.6484,94.7529,9281.0
2020-06-03 10:25:00,99.7,99.88,99.65,99.87,8308.0,94.7434,94.9145,94.6959,94.905,8308.0
2020-06-03 10:30:00,99.87,99.97,99.71,99.73,10214.0,94.905,95.0,94.7529,94.7719,10214.0
2020-06-03 10:35:00,99.74,100.08,99.74,99.99,8739.0,94.7814,95.1045,94.7814,95.019,8739.0
2020-06-03 10:40:00,100.01,100.12,99.94,99.97,11902.0,95.038,95.1425,94.9715,95.0,11902.0
2020-06-03 10:45:00,99.94,100.0,99.87,99.89,7706.0,94.9715,95.0285,94.905,94.924,7706.0
2020-06-03 10:50:00,99.89,100.0,99.84,99.96,12625.0,94.924,95.0285,94.8764,94.9905,12625.0
2020-06-03 10:55:00,99.96,100.16,99.96,99.98,16346.0,94.9905,95.1805,94.9905,95.0095,16346.0
2020-06-03 11:00:00,99.95,100.31,99.95,100.31,11532.0,94.981,95.3231,94.981,95.3231,11532.0
2020-06-03 11:05:00,100.28,100.63,100.25,100.58,12101.0,95.2946,95.6272,95.2661,95.5797,12101.0
2020-06-03 11:10:00,100.55,100.55,100.22,100.22,9583.0,95.5512,95.5512,95.2376,95.2376,9583.0
2020-06-03 11:15:00,100.23,100.65,100.23,100.43,10680.0,95.2471,95.6462,95.2471,95.4371,10680.0
2020-06-03 11:20:00,100.39,100.62,100.39,100.62,18954.0,95.3991,95.6177,95.3991,95.6177,18954.0
2020-06-03 11:25:00,100.63,100.72,100.51,100.51,21601.0,95.6272,95.7127,95.5131,95.5131,21601.0
2020-06-03 11:30:00,100.5,100.53,100.34,100.41,9186.0,95.5036,95.5321,95.3516,95.4181,9186.0
2020-06-03 11:35:00,100.39,100.49,100.21,100.26,29841.0,95.3991,95.4941,95.2281,95.2756,29841.0
2020-06-03 11:40:00,100.25,100.28,99.7,99.81,14476.0,95.2661,95.2946,94.7434,94.8479,14476.0
2020-06-03 11:45:00,99.86,99.88,99.56,99.71,7909.0,94.8955,94.9145,94.6104,94.7529,7909.0
2020-06-03 11:50:00,99.57,99.58,99.29,99.52,25294.0,94.6199,94.6294,94.3538,94.5724,25294.0
2020-06-03 11:55:00,99.56,99.6,99.35,99.4,18260.0,94.6104,94.6484,94.4108,94.4583,18260.0
2020-06-03 12:00:00,99.36,99.49,99.34,99.34,7882.0,94.4203,94.5438,94.4013,94.4013,7882.0
2020-06-03 12:05:00,99.32,99.5,99.21,99.26,18393.0,94.3823,94.5534,94.2778,94.3253,18393.0
2020-06-03 12:10:00,99.29,99.41,99.26,99.32,9053.0,94.3538,94.4678,94.3253,94.3823,9053.0
2020-06-03 12:15:00,99.31,99.53,99.27,99.51,21552.0,94.3728,94.5819,94.3348,94.5629,21552.0
2020-06-03 12:20:00,99.51,99.51,99.08,99.18,7647.0,94.5629,94.5629,94.1542,94.2493,7647.0
2020-06-03 12:25:00,99.17,99.34,99.12,99.31,7048.0,94.2398,94.4013,94.1922,94.3728,7048.0
2020-06-03 12:30:00,99.33,99.51,99.24,99.36,8385.0,94.3918,94.5629,94.3063,94.4203,8385.0
2020-06-03 12:35:00,99.33,99.56,99.33,99.56,12354.0,94.3918,94.6104,94.3918,94.6104,12354.0
2020-06-03 12:40:00,99.62,99.84,99.62,99.78,8670.0,94.6674,94.8764,94.6674,94.8194,8670.0
2020-06-03 12:45:00,99.81,99.87,99.66,99.85,14257.0,94.8479,94.905,94.7054,94.886,14257.0
2020-06-03 12:50:00,99.84,100.03,99.82,99.84,17616.0,94.8764,95.057,94.8574,94.8764,17616.0
2020-06-03 12:55:00,99.87,99.95,99.79,99.82,25251.0,94.905,94.981,94.8289,94.8574,25251.0
2020-06-03 13:00:00,99.85,99.89,99.63,99.67,10002.0,94.886,94.924,94.6769,94.7149,10002.0
2020-06-03 13:05:00,99.67,99.67,99.47,99.61,5907.0,94.7149,94.7149,94.5248,94.6579,5907.0
2020-06-03 13:10:00,99.57,99.57,99.36,99.38,7823.0,94.6199,94.6199,94.4203,94.4393,7823.0
2020-06-03 13:15:00,99.38,99.47,99.15,99.18,11707.0,94.4393,94.5248,94.2208,94.2493,11707.0
2020-06-03 13:20:00,99.17,99.35,99.09,99.33,8991.0,94.2398,94.4108,94.1637,94.3918,8991.0
2020-06-03 13:25:00,99.33,99.33,99.09,99.14,9703.0,94.3918,94.3918,94.1637,94.2112,9703.0
2020-06-03 13:30:00,99.18,99.24,99.13,99.23,7806.0,94.2493,94.3063,94.2017,94.2968,7806.0
2020-06-03 13:35:00,99.27,99.33,99.22,99.26,4799.0,94.3348,94.3918,94.2873,94.3253,4799.0
2020-06-03 13:40:00,99.27,99.43,99.26,99.36,7993.0,94.3348,94.4868,94.3253,94.4203,7993.0
2020-06-03 13:45:00,99.36,99.38,99.26,99.29,12690.0,94.4203,94.4393,94.3253,94.3538,12690.0
2020-06-03 13:50:00,99.25,99.44,99.19,99.44,16069.0,94.3158,94.4963,94.2588,94.4963,16069.0
2020-06-03 13:55:00,99.42,99.45,99.27,99.28,6790.0,94.4773,94.5058,94.3348,94.3443,6790.0
2020-06-03 14:00:00,99.24,99.54,99.24,99.47,11863.0,94.3063,94.5914,94.3063,94.5248,11863.0
2020-06-03 14:05:00,99.45,99.45,99.35,99.42,24971.0,94.5058,94.5058,94.4108,94.4773,24971.0
2020-06-03 14:10:00,99.4,99.46,99.36,99.38,8620.0,94.4583,94.5153,94.4203,94.4393,8620.0
2020-06-03 14:15:00,99.36,99.49,99.36,99.45,14717.0,94.4203,94.5438,94.4203,94.5058,14717.0
2020-06-03 14:20:00,99.41,99.61,99.38,99.61,22890.0,94.4678,94.6579,94.4393,94.6579,22890.0
2020-06-03 14:25:00,99.58,99.58,99.48,99.5,15346.0,94.6294,94.6294,94.5343,94.5534,15346.0
2020-06-03 14:30:00,99.48,99.51,99.33,99.44,16596.0,94.5343,94.5629,94.3918,94.4963,16596.0
2020-06-03 14:35:00,99.43,99.59,99.43,99.59,6495.0,94.4868,94.6389,94.4868,94.6389,6495.0
2020-06-03 14:40:00,99.58,99.58,99.38,99.48,15635.0,94.6294,94.6294,94.4393,94.5343,15635.0
2020-06-03 14:45:00,99.47,99.63,99.45,99.61,8714.0,94.5248,94.6769,94.5058,94.6579,8714.0
2020-06-03 14:50:00,99.63,99.75,99.61,99.72,12337.0,94.6769,94.7909,94.6579,94.7624,12337.0
2020-06-03 14:55:00,99.7,99.82,99.7,99.75,14652.0,94.7434,94.8574,94.7434,94.7909,14652.0
2020-06-03 15:00:00,99.73,99.77,99.65,99.73,9287.0,94.7719,94.8099,94.6959,94.7719,9287.0
2020-06-03 15:05:00,99.74,99.76,99.62,99.72,14564.0,94.7814,94.8004,94.6674,94.7624,14564.0
2020-06-03 15:10:00,99.75,99.78,99.63,99.67,21021.0,94.7909,94.8194,94.6769,94.7149,21021.0
2020-06-03 15:15:00,99.68,99.74,99.64,99.72,16589.0,94.7244,94.7814,94.6864,94.7624,16589.0
2020-06-03 15:20:00,99.7,99.77,99.62,99.75,18837.0,94.7434,94.8099,94.6674,94.7909,18837.0
2020-06-03 15:25:00,99.71,99.88,99.61,99.86,20670.0,94.7529,94.9145,94.6579,94.8955,20670.0
2020-06-03 15:30:00,99.85,100.12,99.81,100.07,30182.0,94.886,95.1425,94.8479,95.095,30182.0
2020-06-03 15:35:00,100.08,100.29,100.06,100.29,26105.0,95.1045,95.3041,95.0855,95.3041,26105.0
2020-06-03 15:40:00,100.28,100.41,100.17,100.19,25032.0,95.2946,95.4181,95.19,95.209,25032.0
2020-06-03 15:45:00,100.14,100.39,100.05,100.34,44024.0,95.1615,95.3991,95.076,95.3516,44024.0
2020-06-03 15:50:00,100.36,100.58,100.35,100.39,117746.0,95.3706,95.5797,95.3611,95.3991,117746.0
2020-06-03 15:55:00,100.37,100.38,100.03,100.15,99630.0,95.3801,95.3896,95.057,95.171,99630.0
2020-06-04 09:30:00,99.5,101.0,99.5,100.94,43539.0,94.5534,95.9788,94.5534,95.9218,43539.0
2020-06-04 09:35:00,100.73,101.0,100.23,100.39,20224.0,95.7222,95.9788,95.2471,95.3991,20224.0
2020-06-04 09:40:00,100.23,100.23,99.45,99.68,38220.0,95.2471,95.2471,94.5058,94.7244,38220.0
2020-06-04 09:45:00,99.73,99.83,99.42,99.82,39058.0,94.7719,94.8669,94.4773,94.8574,39058.0
2020-06-04 09:50:00,99.83,100.39,99.72,100.26,33499.0,94.8669,95.3991,94.7624,95.2756,33499.0
2020-06-04 09:55:00,100.24,100.41,100.0,100.41,36735.0,95.2566,95.4181,95.0285,95.4181,36735.0
2020-06-04 10:00:00,100.41,100.42,99.89,99.94,30987.0,95.4181,95.4276,94.924,94.9715,30987.0
2020-06-04 10:05:00,100.01,100.16,99.89,99.93,28124.0,95.038,95.1805,94.924,94.962,28124.0
2020-06-04 10:10:00,99.95,100.0,99.52,99.99,36109.0,94.981,95.0285,94.5724,95.019,36109.0
2020-06-04 10:15:00,100.0,100.0,99.78,99.96,29498.0,95.0285,95.0285,94.8194,94.9905,29498.0
2020-06-04 10:20:00,99.95,99.99,99.8,99.9,22627.0,94.981,95.019,94.8384,94.9335,22627.0
2020-06-04 10:25:00,99.89,100.11,99.84,100.11,34060.0,94.924,95.133,94.8764,95.133,34060.0
2020-06-04 10:30:00,100.11,100.43,100.11,100.12,16934.0,95.133,95.4371,95.133,95.1425,16934.0
2020-06-04 10:35:00,100.17,100.2,100.01,100.2,15239.0,95.19,95.2186,95.038,95.2186,15239.0
2020-06-04 10:40:00,100.19,100.28,99.7,99.84,21344.0,95.209,95.2946,94.7434,94.8764,21344.0
2020-06-04 10:45:00,99.87,99.9,99.5,99.74,9702.0,94.905,94.9335,94.5534,94.7814,9702.0
2020-06-04 10:50:00,99.6,99.71,99.55,99.66,13659.0,94.6484,94.7529,94.6009,94.7054,13659.0
2020-06-04 10:55:00,99.65,99.83,99.65,99.8,13444.0,94.6959,94.8669,94.6959,94.8384,13444.0
2020-06-04 11:00:00,99.83,99.86,99.47,99.65,14863.0,94.8669,94.8955,94.5248,94.6959,14863.0
2020-06-04 11:05:00,99.63,99.76,99.5,99.59,15294.0,94.6769,94.8004,94.5534,94.6389,15294.0
2020-06-04 11:10:00,99.58,99.73,99.45,99.5,23912.0,94.6294,94.7719,94.5058,94.5534,23912.0
2020-06-04 11:15:00,99.48,99.58,99.38,99.42,41070.0,94.5343,94.6294,94.4393,94.4773,41070.0
2020-06-04 11:20:00,99.46,99.7,99.42,99.55,21928.0,94.5153,94.7434,94.4773,94.6009,21928.0
2020-06-04 11:25:00,99.57,99.75,99.39,99.65,8897.0,94.6199,94.7909,94.4488,94.6959,8897.0
2020-06-04 11:30:00,99.57,99.78,99.57,99.76,8279.0,94.6199,94.8194,94.6199,94.8004,8279.0
2020-06-04 11:35:00,99.78,99.94,99.69,99.92,20063.0,94.8194,94.9715,94.7339,94.9525,20063.0
2020-06-04 11:40:00,99.96,99.98,99.42,99.55,34596.0,94.9905,95.0095,94.4773,94.6009,34596.0
2020-06-04 11:45:00,99.54,99.65,99.48,99.59,8547.0,94.5914,94.6959,94.5343,94.6389,8547.0
2020-06-04 11:50:00,99.56,99.67,99.48,99.64,9434.0,94.6104,94.7149,94.5343,94.6864,9434.0
2020-06-04 11:55:00,99.64,99.74,99.59,99.71,7835.0,94.6864,94.7814,94.6389,94.7529,7835.0
2020-06-04 12:00:00,99.7,99.77,99.51,99.63,8279.0,94.7434,94.8099,94.5629,94.6769,8279.0
2020-06-04 12:05:00,99.65,99.91,99.63,99.87,7146.0,94.6959,94.943,94.6769,94.905,7146.0
2020-06-04 12:10:00,99.92,99.93,99.68,99.83,9907.0,94.9525,94.962,94.7244,94.8669,9907.0
2020-06-04 12:15:00,99.81,100.05,99.74,100.01,15977.0,94.8479,95.076,94.7814,95.038,15977.0
2020-06-04 12:20:00,99.99,100.02,99.78,99.94,8087.0,95.019,95.0475,94.8194,94.9715,8087.0
2020-06-04 12:25:00,99.91,99.91,99.8,99.88,6800.0,94.943,94.943,94.8384,94.9145,6800.0
2020-06-04 12:30:00,99.86,99.86,99.23,99.23,12861.0,94.8955,94.8955,94.2968,94.2968,12861.0
2020-06-04 12:35:00,99.23,99.42,99.21,99.41,8720.0,94.2968,94.4773,94.2778,94.4678,8720.0
2020-06-04 12:40:00,99.39,99.6,99.32,99.55,12442.0,94.4488,94.6484,94.3823,94.6009,12442.0
2020-06-04 12:45:00,99.55,99.58,99.42,99.43,12139.0,94.6009,94.6294,94.4773,94.4868,12139.0
2020-06-04 12:50:00,99.46,99.56,99.44,99.53,8555.0,94.5153,94.6104,94.4963,94.5819,8555.0
2020-06-04 12:55:00,99.54,99.61,99.45,99.56,7213.0,94.5914,94.6579,94.5058,94.6104,7213.0
2020-06-04 13:00:00,99.55,99.74,99.45,99.5,15662.0,94.6009,94.7814,94.5058,94.5534,15662.0
2020-06-04 13:05:00,99.5,99.79,99.5,99.69,8989.0,94.5534,94.8289,94.5534,94.7339,8989.0
2020-06-04 13:10:00,99.67,99.76,99.52,99.58,14967.0,94.7149,94.8004,94.5724,94.6294,14967.0
2020-06-04 13:15:00,99.57,99.7,99.52,99.62,8708.0,94.6199,94.7434,94.5724,94.6674,8708.0
2020-06-04 13:20:00,99.61,99.73,99.54,99.61,12482.0,94.6579,94.7719,94.5914,94.6579,12482.0
2020-06-04 13:25:00,99.63,99.86,99.63,99.77,7820.0,94.6769,94.8955,94.6769,94.8099,7820.0
2020-06-04 13:30:00,99.78,100.02,99.78,99.91,10602.0,94.8194,95.0475,94.8194,94.943,10602.0
2020-06-04 13:35:00,99.96,100.17,99.94,100.16,6554.0,94.9905,95.19,94.9715,95.1805,6554.0
2020-06-04 13:40:00,100.14,100.3,100.11,100.28,6864.0,95.1615,95.3136,95.133,95.2946,6864.0
2020-06-04 13:45:00,100.28,100.32,100.09,100.16,15903.0,95.2946,95.3326,95.114,95.1805,15903.0
2020-06-04 13:50:00,100.18,100.25,100.0,100.0,9817.0,95.1995,95.2661,95.0285,95.0285,9817.0
2020-06-04 13:55:00,100.0,100.09,99.85,100.06,10670.0,95.0285,95.114,94.886,95.0855,10670.0
2020-06-04 14:00:00,100.06,100.11,99.98,99.98,8908.0,95.0855,95.133,95.0095,95.0095,8908.0
2020-06-04 14:05:00,99.95,99.96,99.75,99.79,12098.0,94.981,94.9905,94.7909,94.8289,12098.0
2020-06-04 14:10:00,99.81,99.88,99.68,99.7,15283.0,94.8479,94.9145,94.7244,94.7434,15283.0
2020-06-04 14:15:00,99.7,99.75,99.63,99.7,14196.0,94.7434,94.7909,94.6769,94.7434,14196.0
2020-06-04 14:20:00,99.72,99.77,99.57,99.68,9810.0,94.7624,94.8099,94.6199,94.7244,9810.0
2020-06-04 14:25:00,99.64,99.64,99.44,99.61,15292.0,94.6864,94.6864,94.4963,94.6579,15292.0
2020-06-04 14:30:00,99.63,99.68,99.42,99.51,39853.0,94.6769,94.7244,94.4773,94.5629,39853.0
2020-06-04 14:35:00,99.53,99.71,99.52,99.69,12442.0,94.5819,94.7529,94.5724,94.7339,12442.0
2020-06-04 14:40:00,99.67,99.68,99.47,99.66,13600.0,94.7149,94.7244,94.5248,94.7054,13600.0
2020-06-04 14:45:00,99.66,99.78,99.6,99.77,15960.0,94.7054,94.8194,94.6484,94.8099,15960.0
2020-06-04 14:50:00,99.73,99.79,99.56,99.56,39691.0,94.7719,94.8289,94.6104,94.6104,39691.0
2020-06-04 14:55:00,99.59,99.59,99.1,99.22,37554.0,94.6389,94.6389,94.1732,94.2873,37554.0
2020-06-04 15:00:00,99.22,99.37,99.19,99.19,14936.0,94.2873,94.4298,94.2588,94.2588,14936.0
2020-06-04 15:05:00,99.18,99.18,98.74,99.03,36842.0,94.2493,94.2493,93.8311,94.1067,36842.0
2020-06-04 15:10:00,99.0,99.03,98.86,98.93,34138.0,94.0782,94.1067,93.9452,94.0117,34138.0
2020-06-04 15:15:00,98.92,99.0,98.73,98.97,56271.0,94.0022,94.0782,93.8216,94.0497,56271.0
2020-06-04 15:20:00,98.93,98.94,98.7,98.75,20177.0,94.0117,94.0212,93.7931,93.8406,20177.0
2020-06-04 15:25:00,98.78,98.9,98.78,98.85,14416.0,93.8691,93.9832,93.8691,93.9357,14416.0
2020-06-04 15:30:00,98.85,98.95,98.64,98.64,30611.0,93.9357,94.0307,93.7361,93.7361,30611.0
2020-06-04 15:35:00,98.64,98.83,98.6,98.78,48486.0,93.7361,93.9167,93.6981,93.8691,48486.0
2020-06-04 15:40:00,98.77,99.0,98.76,98.83,47702.0,93.8596,94.0782,93.8501,93.9167,47702.0
2020-06-04 15:45:00,98.82,98.85,98.64,98.82,39544.0,93.9072,93.9357,93.7361,93.9072,39544.0
2020-06-04 15:50:00,98.84,98.85,98.54,98.56,84967.0,93.9262,93.9357,93.6411,93.6601,84967.0
2020-06-04 15:55:00,98.58,99.02,98.56,98.96,138632.0,93.6791,94.0972,93.6601,94.0402,138632.0
2020-06-05 09:30:00,102.25,102.96,102.01,102.87,73593.0,97.1666,97.8413,96.9386,97.7558,73593.0
2020-06-05 09:35:00,102.92,102.92,102.36,102.81,41402.0,97.8033,97.8033,97.2712,97.6988,41402.0
2020-06-05 09:40:00,102.78,103.66,102.66,103.6,35503.0,97.6703,98.5065,97.5563,98.4495,35503.0
2020-06-05 09:45:00,103.47,103.8,103.36,103.8,28121.0,98.326,98.6396,98.2215,98.6396,28121.0
2020-06-05 09:50:00,103.86,103.86,103.22,103.27,18142.0,98.6966,98.6966,98.0884,98.1359,18142.0
2020-06-05 09:55:00,103.27,103.33,102.56,102.56,22231.0,98.1359,98.1929,97.4612,97.4612,22231.0
2020-06-05 10:00:00,102.6,102.79,102.25,102.76,29516.0,97.4992,97.6798,97.1666,97.6513,29516.0
2020-06-05 10:05:00,102.76,103.47,102.73,103.06,24897.0,97.6513,98.326,97.6228,97.9364,24897.0
2020-06-05 10:10:00,103.0,103.03,102.45,102.48,22731.0,97.8793,97.9079,97.3567,97.3852,22731.0
2020-06-05 10:15:00,102.38,102.62,102.24,102.42,13379.0,97.2902,97.5182,97.1571,97.3282,13379.0
2020-06-05 10:20:00,102.49,102.5,102.06,102.18,24808.0,97.3947,97.4042,96.9861,97.1001,24808.0
2020-06-05 10:25:00,102.02,102.12,101.82,101.93,7117.0,96.9481,97.0431,96.758,96.8625,7117.0
2020-06-05 10:30:00,101.98,101.99,101.48,101.53,9058.0,96.9101,96.9196,96.4349,96.4824,9058.0
2020-06-05 10:35:00,101.46,101.95,101.3,101.88,19525.0,96.4159,96.8816,96.2639,96.815,19525.0
2020-06-05 10:40:00,101.86,101.86,101.54,101.77,5715.0,96.796,96.796,96.4919,96.7105,5715.0
2020-06-05 10:45:00,101.84,102.39,101.83,102.28,16508.0,96.777,97.2997,96.7675,97.1951,16508.0
2020-06-05 10:50:00,102.27,102.58,102.24,102.58,12918.0,97.1856,97.4802,97.1571,97.4802,12918.0
2020-06-05 10:55:00,102.62,103.0,102.62,102.99,8670.0,97.5182,97.8793,97.5182,97.8698,8670.0
2020-06-05 11:00:00,103.01,103.12,102.93,103.01,9436.0,97.8889,97.9934,97.8128,97.8889,9436.0
2020-06-05 11:05:00,103.02,103.21,103.02,103.1,9478.0,97.8984,98.0789,97.8984,97.9744,9478.0
2020-06-05 11:10:00,103.12,103.4,103.12,103.36,8563.0,97.9934,98.2595,97.9934,98.2215,8563.0
2020-06-05 11:15:00,103.37,103.44,103.26,103.3,8293.0,98.231,98.2975,98.1264,98.1644,8293.0
2020-06-05 11:20:00,103.32,103.95,103.26,103.86,12685.0,98.1834,98.7821,98.1264,98.6966,12685.0
2020-06-05 11:25:00,103.89,103.93,103.66,103.72,26242.0,98.7251,98.7631,98.5065,98.5636,26242.0
2020-06-05 11:30:00,103.72,103.95,103.7,103.74,10776.0,98.5636,98.7821,98.5445,98.5826,10776.0
2020-06-05 11:35:00,103.74,103.74,103.4,103.4,10373.0,98.5826,98.5826,98.2595,98.2595,10373.0
2020-06-05 11:40:00,103.36,103.51,103.33,103.4,6856.0,98.2215,98.364,98.1929,98.2595,6856.0
2020-06-05 11:45:00,103.36,103.36,103.19,103.27,9369.0,98.2215,98.2215,98.0599,98.1359,9369.0
2020-06-05 11:50:00,103.28,103.85,103.28,103.76,16181.0,98.1454,98.6871,98.1454,98.6016,16181.0
2020-06-05 11:55:00,103.8,103.97,103.68,103.94,24204.0,98.6396,98.8011,98.5255,98.7726,24204.0
2020-06-05 12:00:00,103.97,104.26,103.93,104.23,14862.0,98.8011,99.0767,98.7631,99.0482,14862.0
2020-06-05 12:05:00,104.27,104.4,104.0,104.02,18729.0,99.0862,99.2097,98.8296,98.8486,18729.0
2020-06-05 12:10:00,104.02,104.11,103.82,103.89,24546.0,98.8486,98.9342,98.6586,98.7251,24546.0
2020-06-05 12:15:00,103.89,103.89,103.66,103.81,11932.0,98.7251,98.7251,98.5065,98.6491,11932.0
2020-06-05 12:20:00,103.86,104.1,103.86,103.98,9756.0,98.6966,98.9247,98.6966,98.8106,9756.0
2020-06-05 12:25:00,103.96,103.99,103.82,103.89,12197.0,98.7916,98.8201,98.6586,98.7251,12197.0
2020-06-05 12:30:00,103.88,104.16,103.83,104.14,14182.0,98.7156,98.9817,98.6681,98.9627,14182.0
2020-06-05 12:35:00,104.13,104.36,104.13,104.3,12350.0,98.9532,99.1717,98.9532,99.1147,12350.0
2020-06-05 12:40:00,104.25,104.38,104.24,104.34,13349.0,99.0672,99.1907,99.0577,99.1527,13349.0
2020-06-05 12:45:00,104.36,104.47,104.26,104.39,10001.0,99.1717,99.2763,99.0767,99.2002,10001.0
2020-06-05 12:50:00,104.36,104.81,104.33,104.72,12820.0,99.1717,99.5994,99.1432,99.5138,12820.0
2020-06-05 12:55:00,104.7,104.85,104.66,104.72,9158.0,99.4948,99.6374,99.4568,99.5138,9158.0
2020-06-05 13:00:00,104.73,104.81,104.56,104.69,14104.0,99.5233,99.5994,99.3618,99.4853,14104.0
2020-06-05 13:05:00,104.69,104.76,104.65,104.72,11739.0,99.4853,99.5519,99.4473,99.5138,11739.0
2020-06-05 13:10:00,104.7,104.93,104.66,104.89,9203.0,99.4948,99.7134,99.4568,99.6754,9203.0
2020-06-05 13:15:00,104.88,104.89,104.61,104.61,10599.0,99.6659,99.6754,99.4093,99.4093,10599.0
2020-06-05 13:20:00,104.61,104.72,104.47,104.71,9710.0,99.4093,99.5138,99.2763,99.5043,9710.0
2020-06-05 13:25:00,104.69,104.72,104.59,104.65,14321.0,99.4853,99.5138,99.3903,99.4473,14321.0
2020-06-05 13:30:00,104.66,104.77,104.62,104.62,8645.0,99.4568,99.5614,99.4188,99.4188,8645.0
2020-06-05 13:35:00,104.62,104.62,104.33,104.48,10170.0,99.4188,99.4188,99.1432,99.2858,10170.0
2020-06-05 13:40:00,104.46,104.67,104.38,104.63,15499.0,99.2668,99.4663,99.1907,99.4283,15499.0
2020-06-05 13:45:00,104.65,104.73,104.46,104.46,8756.0,99.4473,99.5233,99.2668,99.2668,8756.0
2020-06-05 13:50:00,104.48,104.49,104.2,104.2,8640.0,99.2858,99.2953,99.0197,99.0197,8640.0
2020-06-05 13:55:00,104.21,104.25,104.06,104.08,12002.0,99.0292,99.0672,98.8867,98.9057,12002.0
2020-06-05 14:00:00,104.08,104.35,104.07,104.25,15012.0,98.9057,99.1622,98.8962,99.0672,15012.0
2020-06-05 14:05:00,104.25,104.26,104.03,104.05,11611.0,99.0672,99.0767,98.8581,98.8771,11611.0
2020-06-05 14:10:00,104.08,104.21,104.02,104.02,11964.0,98.9057,99.0292,98.8486,98.8486,11964.0
2020-06-05 14:15:00,104.05,104.1,103.95,104.06,9917.0,98.8771,98.9247,98.7821,98.8867,9917.0
2020-06-05 14:20:00,104.09,104.1,103.92,104.02,14045.0,98.9152,98.9247,98.7536,98.8486,14045.0
2020-06-05 14:25:00,104.06,104.09,103.93,104.01,9377.0,98.8867,98.9152,98.7631,98.8391,9377.0
2020-06-05 14:30:00,104.01,104.27,104.01,104.18,8893.0,98.8391,99.0862,98.8391,99.0007,8893.0
2020-06-05 14:35:00,104.16,104.29,103.92,104.27,14901.0,98.9817,99.1052,98.7536,99.0862,14901.0
2020-06-05 14:40:00,104.26,104.44,104.22,104.29,10797.0,99.0767,99.2478,99.0387,99.1052,10797.0
2020-06-05 14:45:00,104.26,104.26,103.95,103.95,7898.0,99.0767,99.0767,98.7821,98.7821,7898.0
2020-06-05 14:50:00,103.98,104.04,103.6,103.67,11039.0,98.8106,98.8676,98.4495,98.516,11039.0
2020-06-05 14:55:00,103.67,103.78,103.65,103.7,8224.0,98.516,98.6206,98.497,98.5445,8224.0
2020-06-05 15:00:00,103.7,103.75,103.59,103.59,10560.0,98.5445,98.5921,98.44,98.44,10560.0
2020-06-05 15:05:00,103.64,103.7,103.54,103.66,13037.0,98.4875,98.5445,98.3925,98.5065,13037.0
2020-06-05 15:10:00,103.69,103.75,103.59,103.6,23786.0,98.535,98.5921,98.44,98.4495,23786.0
2020-06-05 15:15:00,103.61,103.81,103.6,103.72,13982.0,98.459,98.6491,98.4495,98.5636,13982.0
2020-06-05 15:20:00,103.74,103.78,103.51,103.67,20646.0,98.5826,98.6206,98.364,98.516,20646.0
2020-06-05 15:25:00,103.67,103.81,103.65,103.78,22008.0,98.516,98.6491,98.497,98.6206,22008.0
2020-06-05 15:30:00,103.77,103.77,103.33,103.34,71093.0,98.6111,98.6111,98.1929,98.2024,71093.0
2020-06-05 15:35:00,103.38,103.41,103.14,103.19,26062.0,98.2405,98.269,98.0124,98.0599,26062.0
2020-06-05 15:40:00,103.19,103.23,103.05,103.13,30855.0,98.0599,98.0979,97.9269,98.0029,30855.0
2020-06-05 15:45:00,103.15,103.18,102.71,102.94,32386.0,98.0219,98.0504,97.6038,97.8223,32386.0
2020-06-05 15:50:00,102.94,103.01,102.4,102.42,131438.0,97.8223,97.8889,97.3092,97.3282,131438.0
2020-06-05 15:55:00,102.4,102.66,102.25,102.5,268740.0,97.3092,97.5563,97.1666,97.4042,268740.0
2020-06-08 09:30:00,102.75,104.05,102.32,103.17,97478.0,97.6418,98.8771,97.2332,98.0409,97478.0
2020-06-08 09:35:00,103.16,103.16,102.44,102.55,30754.0,98.0314,98.0314,97.3472,97.4517,30754.0
2020-06-08 09:40:00,102.55,103.0,102.3,102.87,30398.0,97.4517,97.8793,97.2142,97.7558,30398.0
2020-06-08 09:45:00,102.9,102.98,102.72,102.85,62442.0,97.7843,97.8603,97.6133,97.7368,62442.0
2020-06-08 09:50:00,102.88,102.88,102.3,102.47,30944.0,97.7653,97.7653,97.2142,97.3757,30944.0
2020-06-08 09:55:00,102.42,102.42,101.89,101.92,15398.0,97.3282,97.3282,96.8245,96.853,15398.0
2020-06-08 10:00:00,101.98,102.65,101.88,102.59,22111.0,96.9101,97.5467,96.815,97.4897,22111.0
2020-06-08 10:05:00,102.57,102.71,102.47,102.55,49201.0,97.4707,97.6038,97.3757,97.4517,49201.0
2020-06-08 10:10:00,102.51,102.65,102.47,102.65,28560.0,97.4137,97.5467,97.3757,97.5467,28560.0
2020-06-08 10:15:00,102.61,102.61,102.38,102.48,63305.0,97.5087,97.5087,97.2902,97.3852,63305.0
2020-06-08 10:20:00,102.49,102.74,102.49,102.74,10513.0,97.3947,97.6323,97.3947,97.6323,10513.0
2020-06-08 10:25:00,102.55,102.56,102.44,102.55,20288.0,97.4517,97.4612,97.3472,97.4517,20288.0
2020-06-08 10:30:00,102.53,102.67,102.39,102.55,14750.0,97.4327,97.5658,97.2997,97.4517,14750.0
2020-06-08 10:35:00,102.58,102.75,102.5,102.5,46321.0,97.4802,97.6418,97.4042,97.4042,46321.0
2020-06-08 10:40:00,102.43,102.47,102.13,102.31,23592.0,97.3377,97.3757,97.0526,97.2237,23592.0
2020-06-08 10:45:00,102.28,102.75,102.18,102.65,39282.0,97.1951,97.6418,97.1001,97.5467,39282.0
2020-06-08 10:50:00,102.63,102.64,102.25,102.4,44171.0,97.5277,97.5372,97.1666,97.3092,44171.0
2020-06-08 10:55:00,102.37,102.53,102.29,102.38,19129.0,97.2807,97.4327,97.2046,97.2902,19129.0
2020-06-08 11:00:00,102.41,102.49,102.32,102.39,15848.0,97.3187,97.3947,97.2332,97.2997,15848.0
2020-06-08 11:05:00,102.38,102.48,102.15,102.39,25919.0,97.2902,97.3852,97.0716,97.2997,25919.0
2020-06-08 11:10:00,102.31,102.6,102.29,102.43,16330.0,97.2237,97.4992,97.2046,97.3377,16330.0
2020-06-08 11:15:00,102.43,102.53,102.35,102.4,24839.0,97.3377,97.4327,97.2617,97.3092,24839.0
2020-06-08 11:20:00,102.42,102.47,102.33,102.44,23678.0,97.3282,97.3757,97.2427,97.3472,23678.0
2020-06-08 11:25:00,102.44,102.45,102.31,102.38,19243.0,97.3472,97.3567,97.2237,97.2902,19243.0
2020-06-08 11:30:00,102.4,102.51,102.33,102.41,24894.0,97.3092,97.4137,97.2427,97.3187,24894.0
2020-06-08 11:35:00,102.39,102.58,101.73,101.82,35530.0,97.2997,97.4802,96.6725,96.758,35530.0
2020-06-08 11:40:00,101.81,102.05,101.81,101.82,41146.0,96.7485,96.9766,96.7485,96.758,41146.0
2020-06-08 11:45:00,101.81,101.94,101.71,101.75,98353.0,96.7485,96.872,96.6535,96.6915,98353.0
2020-06-08 11:50:00,101.76,101.91,101.51,101.9,65925.0,96.701,96.8435,96.4634,96.834,65925.0
2020-06-08 11:55:00,101.9,102.0,101.77,101.8,10029.0,96.834,96.9291,96.7105,96.739,10029.0
2020-06-08 12:00:00,101.81,101.9,101.52,101.9,31408.0,96.7485,96.834,96.4729,96.834,31408.0
2020-06-08 12:05:00,101.9,101.9,101.7,101.82,20576.0,96.834,96.834,96.644,96.758,20576.0
2020-06-08 12:10:00,101.8,101.86,101.54,101.64,38714.0,96.739,96.796,96.4919,96.587,38714.0
2020-06-08 12:15:00,101.69,101.93,101.69,101.77,72230.0,96.6345,96.8625,96.6345,96.7105,72230.0
2020-06-08 12:20:00,101.78,101.96,101.73,101.94,15583.0,96.72,96.8911,96.6725,96.872,15583.0
2020-06-08 12:25:00,101.9,101.9,101.51,101.7,26893.0,96.834,96.834,96.4634,96.644,26893.0
2020-06-08 12:30:00,101.66,101.72,101.48,101.6,15497.0,96.606,96.663,96.4349,96.549,15497.0
2020-06-08 12:35:00,101.57,101.61,101.49,101.6,17087.0,96.5204,96.5585,96.4444,96.549,17087.0
2020-06-08 12:40:00,101.56,101.58,101.43,101.57,13568.0,96.5109,96.5299,96.3874,96.5204,13568.0
2020-06-08 12:45:00,101.55,101.65,101.49,101.56,7359.0,96.5014,96.5965,96.4444,96.5109,7359.0
2020-06-08 12:50:00,101.55,101.64,101.51,101.55,22204.0,96.5014,96.587,96.4634,96.5014,22204.0
2020-06-08 12:55:00,101.53,101.6,101.49,101.51,12918.0,96.4824,96.549,96.4444,96.4634,12918.0
2020-06-08 13:00:00,101.51,101.75,101.48,101.73,21126.0,96.4634,96.6915,96.4349,96.6725,21126.0
2020-06-08 13:05:00,101.73,101.74,101.49,101.64,52552.0,96.6725,96.682,96.4444,96.587,52552.0
2020-06-08 13:10:00,101.64,101.67,101.5,101.59,10619.0,96.587,96.6155,96.4539,96.5394,10619.0
2020-06-08 13:15:00,101.55,101.62,101.5,101.6,39513.0,96.5014,96.568,96.4539,96.549,39513.0
2020-06-08 13:20:00,101.59,101.67,101.5,101.65,22001.0,96.5394,96.6155,96.4539,96.5965,22001.0
2020-06-08 13:25:00,101.62,101.62,101.39,101.45,70528.0,96.568,96.568,96.3494,96.4064,70528.0
2020-06-08 13:30:00,101.48,101.56,101.43,101.53,19396.0,96.4349,96.5109,96.3874,96.4824,19396.0
2020-06-08 13:35:00,101.54,101.79,101.45,101.6,80106.0,96.4919,96.7295,96.4064,96.549,80106.0
2020-06-08 13:40:00,101.6,101.86,101.6,101.72,18425.0,96.549,96.796,96.549,96.663,18425.0
2020-06-08 13:45:00,101.7,101.81,101.65,101.81,13143.0,96.644,96.7485,96.5965,96.7485,13143.0
2020-06-08 13:50:00,101.8,101.87,101.73,101.85,14908.0,96.739,96.8055,96.6725,96.7865,14908.0
2020-06-08 13:55:00,101.83,101.85,101.72,101.76,12123.0,96.7675,96.7865,96.663,96.701,12123.0
2020-06-08 14:00:00,101.77,101.92,101.72,101.9,38312.0,96.7105,96.853,96.663,96.834,38312.0
2020-06-08 14:05:00,101.92,101.95,101.82,101.83,9350.0,96.853,96.8816,96.758,96.7675,9350.0
2020-06-08 14:10:00,101.86,101.93,101.77,101.91,19802.0,96.796,96.8625,96.7105,96.8435,19802.0
2020-06-08 14:15:00,101.93,102.01,101.82,102.0,33934.0,96.8625,96.9386,96.758,96.9291,33934.0
2020-06-08 14:20:00,102.0,102.13,101.99,102.04,17514.0,96.9291,97.0526,96.9196,96.9671,17514.0
2020-06-08 14:25:00,101.98,102.04,101.89,101.91,16676.0,96.9101,96.9671,96.8245,96.8435,16676.0
2020-06-08 14:30:00,101.92,102.15,101.89,102.15,18663.0,96.853,97.0716,96.8245,97.0716,18663.0
2020-06-08 14:35:00,102.17,102.36,102.17,102.29,13218.0,97.0906,97.2712,97.0906,97.2046,13218.0
2020-06-08 14:40:00,102.27,102.32,102.1,102.1,26696.0,97.1856,97.2332,97.0241,97.0241,26696.0
2020-06-08 14:45:00,102.11,102.15,102.02,102.08,17111.0,97.0336,97.0716,96.9481,97.0051,17111.0
2020-06-08 14:50:00,102.09,102.16,102.03,102.13,16437.0,97.0146,97.0811,96.9576,97.0526,16437.0
2020-06-08 14:55:00,102.15,102.37,102.14,102.34,14097.0,97.0716,97.2807,97.0621,97.2522,14097.0
2020-06-08 15:00:00,102.28,102.53,102.23,102.48,44187.0,97.1951,97.4327,97.1476,97.3852,44187.0
2020-06-08 15:05:00,102.45,102.53,102.34,102.49,35834.0,97.3567,97.4327,97.2522,97.3947,35834.0
2020-06-08 15:10:00,102.49,102.49,102.35,102.48,72113.0,97.3947,97.3947,97.2617,97.3852,72113.0
2020-06-08 15:15:00,102.5,102.54,102.42,102.48,30054.0,97.4042,97.4422,97.3282,97.3852,30054.0
2020-06-08 15:20:00,102.48,102.72,102.48,102.66,33288.0,97.3852,97.6133,97.3852,97.5563,33288.0
2020-06-08 15:25:00,102.64,102.83,102.53,102.57,21559.0,97.5372,97.7178,97.4327,97.4707,21559.0
2020-06-08 15:30:00,102.58,102.67,102.35,102.36,34016.0,97.4802,97.5658,97.2617,97.2712,34016.0
2020-06-08 15:35:00,102.37,102.53,102.36,102.52,36355.0,97.2807,97.4327,97.2712,97.4232,36355.0
2020-06-08 15:40:00,102.52,102.86,102.48,102.65,39696.0,97.4232,97.7463,97.3852,97.5467,39696.0
2020-06-08 15:45:00,102.66,102.68,102.49,102.54,39667.0,97.5563,97.5753,97.3947,97.4422,39667.0
2020-06-08 15:50:00,102.56,102.79,102.48,102.54,66522.0,97.4612,97.6798,97.3852,97.4422,66522.0
2020-06-08 15:55:00,102.52,102.76,102.43,102.7,146624.0,97.4232,97.6513,97.3377,97.5943,146624.0
2020-06-09 09:30:00,102.1,102.76,101.81,102.43,70248.0,97.0241,97.6513,96.7485,97.3377,70248.0
2020-06-09 09:35:00,102.43,102.91,102.32,102.33,24307.0,97.3377,97.7938,97.2332,97.2427,24307.0
2020-06-09 09:40:00,102.35,102.35,102.02,102.2,43788.0,97.2617,97.2617,96.9481,97.1191,43788.0
2020-06-09 09:45:00,102.14,102.24,102.0,102.1,41242.0,97.0621,97.1571,96.9291,97.0241,41242.0
2020-06-09 09:50:00,102.0,102.0,101.47,101.57,33303.0,96.9291,96.9291,96.4254,96.5204,33303.0
2020-06-09 09:55:00,101.56,102.01,101.55,101.77,23459.0,96.5109,96.9386,96.5014,96.7105,23459.0
2020-06-09 10:00:00,101.77,101.81,101.13,101.37,37791.0,96.7105,96.7485,96.1023,96.3304,37791.0
2020-06-09 10:05:00,101.32,101.5,101.01,101.01,32254.0,96.2829,96.4539,95.9883,95.9883,32254.0
2020-06-09 10:10:00,101.05,101.05,100.67,100.81,43451.0,96.0263,96.0263,95.6652,95.7982,43451.0
2020-06-09 10:15:00,100.86,101.56,100.82,101.5,43229.0,95.8457,96.5109,95.8077,96.4539,43229.0
2020-06-09 10:20:00,101.45,101.63,101.23,101.59,46252.0,96.4064,96.5775,96.1973,96.5394,46252.0
2020-06-09 10:25:00,101.58,101.76,101.43,101.44,24291.0,96.5299,96.701,96.3874,96.3969,24291.0
2020-06-09 10:30:00,101.43,101.59,101.37,101.5,17452.0,96.3874,96.5394,96.3304,96.4539,17452.0
2020-06-09 10:35:00,101.46,102.11,101.46,102.11,21117.0,96.4159,97.0336,96.4159,97.0336,21117.0
2020-06-09 10:40:00,102.07,102.07,101.94,102.0,17644.0,96.9956,96.9956,96.872,96.9291,17644.0
2020-06-09 10:45:00,102.0,102.24,101.91,102.22,27653.0,96.9291,97.1571,96.8435,97.1381,27653.0
2020-06-09 10:50:00,102.2,102.2,101.95,102.16,14763.0,97.1191,97.1191,96.8816,97.0811,14763.0
2020-06-09 10:55:00,102.12,102.2,101.42,101.45,28465.0,97.0431,97.1191,96.3779,96.4064,28465.0
2020-06-09 11:00:00,101.43,101.74,101.33,101.72,17969.0,96.3874,96.682,96.2924,96.663,17969.0
2020-06-09 11:05:00,101.79,102.03,101.66,101.89,39618.0,96.7295,96.9576,96.606,96.8245,39618.0
2020-06-09 11:10:00,101.93,102.0,101.8,101.84,26578.0,96.8625,96.9291,96.739,96.777,26578.0
2020-06-09 11:15:00,101.86,102.01,101.85,101.98,39276.0,96.796,96.9386,96.7865,96.9101,39276.0
2020-06-09 11:20:00,101.98,102.2,101.94,102.09,20024.0,96.9101,97.1191,96.872,97.0146,20024.0
2020-06-09 11:25:00,102.01,102.18,101.94,102.08,11472.0,96.9386,97.1001,96.872,97.0051,11472.0
2020-06-09 11:30:00,102.06,102.17,101.94,102.07,10249.0,96.9861,97.0906,96.872,96.9956,10249.0
2020-06-09 11:35:00,102.04,102.11,101.95,102.0,7149.0,96.9671,97.0336,96.8816,96.9291,7149.0
2020-06-09 11:40:00,102.0,102.02,101.58,101.69,38518.0,96.9291,96.9481,96.5299,96.6345,38518.0
2020-06-09 11:45:00,101.7,101.77,101.55,101.75,10868.0,96.644,96.7105,96.5014,96.6915,10868.0
2020-06-09 11:50:00,101.74,101.83,101.63,101.7,10949.0,96.682,96.7675,96.5775,96.644,10949.0
2020-06-09 11:55:00,101.68,101.76,101.62,101.7,7400.0,96.625,96.701,96.568,96.644,7400.0
2020-06-09 12:00:00,101.69,101.81,101.6,101.8,22237.0,96.6345,96.7485,96.549,96.739,22237.0
2020-06-09 12:05:00,101.8,101.83,101.66,101.8,14359.0,96.739,96.7675,96.606,96.739,14359.0
2020-06-09 12:10:00,101.83,101.88,101.63,101.73,9596.0,96.7675,96.815,96.5775,96.6725,9596.0
2020-06-09 12:15:00,101.76,101.82,101.71,101.82,12352.0,96.701,96.758,96.6535,96.758,12352.0
2020-06-09 12:20:00,101.83,102.01,101.83,101.89,7125.0,96.7675,96.9386,96.7675,96.8245,7125.0
2020-06-09 12:25:00,101.88,101.98,101.8,101.92,15635.0,96.815,96.9101,96.739,96.853,15635.0
2020-06-09 12:30:00,101.9,102.03,101.83,101.84,3929.0,96.834,96.9576,96.7675,96.777,3929.0
2020-06-09 12:35:00,101.85,101.99,101.84,101.96,4580.0,96.7865,96.9196,96.777,96.8911,4580.0
2020-06-09 12:40:00,101.93,101.99,101.85,101.86,5535.0,96.8625,96.9196,96.7865,96.796,5535.0
2020-06-09 12:45:00,101.86,102.04,101.84,101.99,5817.0,96.796,96.9671,96.777,96.9196,5817.0
2020-06-09 12:50:00,101.95,102.08,101.88,101.99,5091.0,96.8816,97.0051,96.815,96.9196,5091.0
2020-06-09 12:55:00,101.95,101.99,101.85,101.99,10797.0,96.8816,96.9196,96.7865,96.9196,10797.0
2020-06-09 13:00:00,101.98,102.15,101.98,102.15,8713.0,96.9101,97.0716,96.9101,97.0716,8713.0
2020-06-09 13:05:00,102.13,102.13,102.02,102.05,7555.0,97.0526,97.0526,96.9481,96.9766,7555.0
2020-06-09 13:10:00,102.03,102.2,101.97,102.14,7575.0,96.9576,97.1191,96.9006,97.0621,7575.0
2020-06-09 13:15:00,102.13,102.35,102.13,102.34,19623.0,97.0526,97.2617,97.0526,97.2522,19623.0
2020-06-09 13:20:00,102.36,102.52,102.35,102.44,6207.0,97.2712,97.4232,97.2617,97.3472,6207.0
2020-06-09 13:25:00,102.44,102.53,102.39,102.46,7014.0,97.3472,97.4327,97.2997,97.3662,7014.0
2020-06-09 13:30:00,102.45,102.51,102.4,102.5,5740.0,97.3567,97.4137,97.3092,97.4042,5740.0
2020-06-09 13:35:00,102.5,102.54,102.39,102.47,6552.0,97.4042,97.4422,97.2997,97.3757,6552.0
2020-06-09 13:40:00,102.47,102.63,102.44,102.57,12385.0,97.3757,97.5277,97.3472,97.4707,12385.0
2020-06-09 13:45:00,102.61,102.62,102.5,102.5,8425.0,97.5087,97.5182,97.4042,97.4042,8425.0
2020-06-09 13:50:00,102.51,102.56,102.42,102.42,6215.0,97.4137,97.4612,97.3282,97.3282,6215.0
2020-06-09 13:55:00,102.38,102.4,102.24,102.3,6344.0,97.2902,97.3092,97.1571,97.2142,6344.0
2020-06-09 14:00:00,102.33,102.35,102.13,102.23,9998.0,97.2427,97.2617,97.0526,97.1476,9998.0
2020-06-09 14:05:00,102.19,102.19,101.86,101.87,3700.0,97.1096,97.1096,96.796,96.8055,3700.0
2020-06-09 14:10:00,101.85,102.04,101.84,101.93,10406.0,96.7865,96.9671,96.777,96.8625,10406.0
2020-06-09 14:15:00,101.94,101.94,101.75,101.75,16440.0,96.872,96.872,96.6915,96.6915,16440.0
2020-06-09 14:20:00,101.71,101.83,101.68,101.71,12937.0,96.6535,96.7675,96.625,96.6535,12937.0
2020-06-09 14:25:00,101.67,101.79,101.65,101.7,10716.0,96.6155,96.7295,96.5965,96.644,10716.0
2020-06-09 14:30:00,101.7,101.82,101.66,101.79,8818.0,96.644,96.758,96.606,96.7295,8818.0
2020-06-09 14:35:00,101.71,101.92,101.57,101.92,46729.0,96.6535,96.853,96.5204,96.853,46729.0
2020-06-09 14:40:00,101.89,102.09,101.8,102.06,9629.0,96.8245,97.0146,96.739,96.9861,9629.0
2020-06-09 14:45:00,102.06,102.14,101.93,102.11,11461.0,96.9861,97.0621,96.8625,97.0336,11461.0
2020-06-09 14:50:00,102.13,102.19,102.01,102.03,8911.0,97.0526,97.1096,96.9386,96.9576,8911.0
2020-06-09 14:55:00,102.03,102.04,101.87,102.0,23015.0,96.9576,96.9671,96.8055,96.9291,23015.0
2020-06-09 15:00:00,102.0,102.05,101.75,101.79,21782.0,96.9291,96.9766,96.6915,96.7295,21782.0
2020-06-09 15:05:00,101.81,101.81,101.63,101.71,14646.0,96.7485,96.7485,96.5775,96.6535,14646.0
2020-06-09 15:10:00,101.73,101.76,101.61,101.7,16375.0,96.6725,96.701,96.5585,96.644,16375.0
2020-06-09 15:15:00,101.67,101.8,101.64,101.73,20112.0,96.6155,96.739,96.587,96.6725,20112.0
2020-06-09 15:20:00,101.73,101.85,101.52,101.54,19125.0,96.6725,96.7865,96.4729,96.4919,19125.0
2020-06-09 15:25:00,101.55,101.72,101.53,101.69,27639.0,96.5014,96.663,96.4824,96.6345,27639.0
2020-06-09 15:30:00,101.68,101.73,101.55,101.62,51170.0,96.625,96.6725,96.5014,96.568,51170.0
2020-06-09 15:35:00,101.62,101.73,101.56,101.71,42051.0,96.568,96.6725,96.5109,96.6535,42051.0
2020-06-09 15:40:00,101.7,102.04,101.65,101.74,33922.0,96.644,96.9671,96.5965,96.682,33922.0
2020-06-09 15:45:00,101.75,101.8,101.52,101.63,41238.0,96.6915,96.739,96.4729,96.5775,41238.0
2020-06-09 15:50:00,101.61,101.67,101.38,101.57,89465.0,96.5585,96.6155,96.3399,96.5204,89465.0
2020-06-09 15:55:00,101.58,101.7,101.41,101.63,166659.0,96.5299,96.644,96.3684,96.5775,166659.0
2020-06-10 09:30:00,101.69,101.82,100.42,100.56,50133.0,96.6345,96.758,95.4276,95.5607,50133.0
2020-06-10 09:35:00,100.43,100.65,100.12,100.42,39374.0,95.4371,95.6462,95.1425,95.4276,39374.0
2020-06-10 09:40:00,100.35,100.39,99.69,99.71,57003.0,95.3611,95.3991,94.7339,94.7529,57003.0
2020-06-10 09:45:00,99.71,99.84,99.45,99.81,21883.0,94.7529,94.8764,94.5058,94.8479,21883.0
2020-06-10 09:50:00,99.82,99.91,99.61,99.8,26849.0,94.8574,94.943,94.6579,94.8384,26849.0
2020-06-10 09:55:00,99.8,99.89,99.63,99.81,30676.0,94.8384,94.924,94.6769,94.8479,30676.0
2020-06-10 10:00:00,99.76,99.76,99.34,99.54,84490.0,94.8004,94.8004,94.4013,94.5914,84490.0
2020-06-10 10:05:00,99.57,99.79,99.54,99.59,14061.0,94.6199,94.8289,94.5914,94.6389,14061.0
2020-06-10 10:10:00,99.55,99.69,99.32,99.32,51535.0,94.6009,94.7339,94.3823,94.3823,51535.0
2020-06-10 10:15:00,99.34,99.75,99.32,99.49,24599.0,94.4013,94.7909,94.3823,94.5438,24599.0
2020-06-10 10:20:00,99.53,99.6,99.13,99.22,270368.0,94.5819,94.6484,94.2017,94.2873,270368.0
2020-06-10 10:25:00,99.25,100.18,99.2,99.9,12836.0,94.3158,95.1995,94.2683,94.9335,12836.0
2020-06-10 10:30:00,99.81,100.0,99.54,99.86,8402.0,94.8479,95.0285,94.5914,94.8955,8402.0
2020-06-10 10:35:00,99.92,100.19,99.85,100.05,9967.0,94.9525,95.209,94.886,95.076,9967.0
2020-06-10 10:40:00,100.07,100.15,99.89,99.89,10334.0,95.095,95.171,94.924,94.924,10334.0
2020-06-10 10:45:00,99.93,100.08,99.85,100.01,10821.0,94.962,95.1045,94.886,95.038,10821.0
2020-06-10 10:50:00,100.04,100.06,99.7,99.7,12805.0,95.0665,95.0855,94.7434,94.7434,12805.0
2020-06-10 10:55:00,99.65,99.65,99.39,99.41,20617.0,94.6959,94.6959,94.4488,94.4678,20617.0
2020-06-10 11:00:00,99.41,99.64,99.25,99.61,18522.0,94.4678,94.6864,94.3158,94.6579,18522.0
2020-06-10 11:05:00,99.57,99.66,99.39,99.42,9689.0,94.6199,94.7054,94.4488,94.4773,9689.0
2020-06-10 11:10:00,99.42,99.51,99.16,99.3,34891.0,94.4773,94.5629,94.2303,94.3633,34891.0
2020-06-10 11:15:00,99.35,99.35,99.15,99.22,18731.0,94.4108,94.4108,94.2208,94.2873,18731.0
2020-06-10 11:20:00,99.17,99.51,99.14,99.14,13476.0,94.2398,94.5629,94.2112,94.2112,13476.0
2020-06-10 11:25:00,99.13,99.18,98.95,99.0,12560.0,94.2017,94.2493,94.0307,94.0782,12560.0
2020-06-10 11:30:00,98.98,99.04,98.86,98.88,14692.0,94.0592,94.1162,93.9452,93.9642,14692.0
2020-06-10 11:35:00,98.81,99.22,98.65,99.22,10326.0,93.8977,94.2873,93.7456,94.2873,10326.0
2020-06-10 11:40:00,99.27,99.34,99.16,99.22,13147.0,94.3348,94.4013,94.2303,94.2873,13147.0
2020-06-10 11:45:00,99.26,99.3,99.01,99.22,6492.0,94.3253,94.3633,94.0877,94.2873,6492.0
2020-06-10 11:50:00,99.22,99.59,99.2,99.52,19450.0,94.2873,94.6389,94.2683,94.5724,19450.0
2020-06-10 11:55:00,99.51,99.78,99.37,99.76,20736.0,94.5629,94.8194,94.4298,94.8004,20736.0
2020-06-10 12:00:00,99.84,99.92,99.71,99.92,10725.0,94.8764,94.9525,94.7529,94.9525,10725.0
2020-06-10 12:05:00,99.9,99.94,99.49,99.66,14725.0,94.9335,94.9715,94.5438,94.7054,14725.0
2020-06-10 12:10:00,99.69,99.7,99.29,99.31,14842.0,94.7339,94.7434,94.3538,94.3728,14842.0
2020-06-10 12:15:00,99.25,99.41,99.18,99.4,16373.0,94.3158,94.4678,94.2493,94.4583,16373.0
2020-06-10 12:20:00,99.4,99.8,99.37,99.8,9262.0,94.4583,94.8384,94.4298,94.8384,9262.0
2020-06-10 12:25:00,99.8,99.95,99.76,99.92,8154.0,94.8384,94.981,94.8004,94.9525,8154.0
2020-06-10 12:30:00,99.93,100.02,99.91,99.99,12168.0,94.962,95.0475,94.943,95.019,12168.0
2020-06-10 12:35:00,99.98,100.03,99.9,100.03,11085.0,95.0095,95.057,94.9335,95.057,11085.0
2020-06-10 12:40:00,100.02,100.06,99.92,100.01,9283.0,95.0475,95.0855,94.9525,95.038,9283.0
2020-06-10 12:45:00,100.01,100.14,99.93,100.14,14342.0,95.038,95.1615,94.962,95.1615,14342.0
2020-06-10 12:50:00,100.12,100.4,100.09,100.39,15305.0,95.1425,95.4086,95.114,95.3991,15305.0
2020-06-10 12:55:00,100.4,100.45,100.35,100.44,13832.0,95.4086,95.4561,95.3611,95.4466,13832.0
2020-06-10 13:00:00,100.43,100.48,100.25,100.4,68424.0,95.4371,95.4846,95.2661,95.4086,68424.0
2020-06-10 13:05:00,100.4,100.64,100.38,100.56,9517.0,95.4086,95.6367,95.3896,95.5607,9517.0
2020-06-10 13:10:00,100.55,100.55,100.43,100.45,10906.0,95.5512,95.5512,95.4371,95.4561,10906.0
2020-06-10 13:15:00,100.48,100.69,100.48,100.64,10922.0,95.4846,95.6842,95.4846,95.6367,10922.0
2020-06-10 13:20:00,100.62,100.62,100.48,100.54,8866.0,95.6177,95.6177,95.4846,95.5416,8866.0
2020-06-10 13:25:00,100.51,100.54,100.26,100.26,9527.0,95.5131,95.5416,95.2756,95.2756,9527.0
2020-06-10 13:30:00,100.25,100.37,100.2,100.22,11162.0,95.2661,95.3801,95.2186,95.2376,11162.0
2020-06-10 13:35:00,100.26,100.26,99.96,100.01,17441.0,95.2756,95.2756,94.9905,95.038,17441.0
2020-06-10 13:40:00,99.91,100.08,99.9,99.94,15268.0,94.943,95.1045,94.9335,94.9715,15268.0
2020-06-10 13:45:00,99.93,100.26,99.83,100.19,86370.0,94.962,95.2756,94.8669,95.209,86370.0
2020-06-10 13:50:00,100.16,100.16,99.98,100.04,8469.0,95.1805,95.1805,95.0095,95.0665,8469.0
2020-06-10 13:55:00,99.99,100.03,99.79,99.94,13191.0,95.019,95.057,94.8289,94.9715,13191.0
2020-06-10 14:00:00,99.98,100.74,99.58,100.74,34230.0,95.0095,95.7317,94.6294,95.7317,34230.0
2020-06-10 14:05:00,100.77,100.99,100.51,100.54,16799.0,95.7602,95.9693,95.5131,95.5416,16799.0
2020-06-10 14:10:00,100.44,100.74,100.42,100.48,80098.0,95.4466,95.7317,95.4276,95.4846,80098.0
2020-06-10 14:15:00,100.51,100.84,100.49,100.78,18967.0,95.5131,95.8267,95.4941,95.7697,18967.0
2020-06-10 14:20:00,100.73,100.83,100.59,100.65,22480.0,95.7222,95.8172,95.5892,95.6462,22480.0
2020-06-10 14:25:00,100.72,100.86,100.69,100.76,9305.0,95.7127,95.8457,95.6842,95.7507,9305.0
2020-06-10 14:30:00,100.72,100.79,100.13,100.13,12298.0,95.7127,95.7792,95.152,95.152,12298.0
2020-06-10 14:35:00,100.16,100.4,100.1,100.22,16215.0,95.1805,95.4086,95.1235,95.2376,16215.0
2020-06-10 14:40:00,100.13,100.34,99.76,100.34,14874.0,95.152,95.3516,94.8004,95.3516,14874.0
2020-06-10 14:45:00,100.31,100.43,100.2,100.21,25654.0,95.3231,95.4371,95.2186,95.2281,25654.0
2020-06-10 14:50:00,100.19,100.34,99.92,100.13,36505.0,95.209,95.3516,94.9525,95.152,36505.0
2020-06-10 14:55:00,100.12,100.31,100.06,100.25,13663.0,95.1425,95.3231,95.0855,95.2661,13663.0
2020-06-10 15:00:00,100.18,100.24,99.86,99.91,30926.0,95.1995,95.2566,94.8955,94.943,30926.0
2020-06-10 15:05:00,99.99,100.25,99.94,100.17,28723.0,95.019,95.2661,94.9715,95.19,28723.0
2020-06-10 15:10:00,100.19,100.38,100.09,100.34,39140.0,95.209,95.3896,95.114,95.3516,39140.0
2020-06-10 15:15:00,100.33,100.39,100.07,100.29,19422.0,95.3421,95.3991,95.095,95.3041,19422.0
2020-06-10 15:20:00,100.21,100.32,100.17,100.26,19520.0,95.2281,95.3326,95.19,95.2756,19520.0
2020-06-10 15:25:00,100.26,100.55,100.1,100.52,30365.0,95.2756,95.5512,95.1235,95.5226,30365.0
2020-06-10 15:30:00,100.55,100.55,100.26,100.3,16360.0,95.5512,95.5512,95.2756,95.3136,16360.0
2020-06-10 15:35:00,100.29,100.31,99.96,99.97,16470.0,95.3041,95.3231,94.9905,95.0,16470.0
2020-06-10 15:40:00,99.95,99.98,99.78,99.96,30006.0,94.981,95.0095,94.8194,94.9905,30006.0
2020-06-10 15:45:00,99.95,99.99,99.8,99.89,91486.0,94.981,95.019,94.8384,94.924,91486.0
2020-06-10 15:50:00,99.87,100.09,99.85,100.0,92280.0,94.905,95.114,94.886,95.0285,92280.0
2020-06-10 15:55:00,100.02,100.18,99.98,100.04,231533.0,95.0475,95.1995,95.0095,95.0665,231533.0
2020-06-11 09:30:00,96.68,96.84,95.34,95.82,170920.0,91.8735,92.0256,90.6002,91.0563,170920.0
2020-06-11 09:35:00,95.93,96.02,95.55,96.0,25063.0,91.1608,91.2464,90.7997,91.2274,25063.0
2020-06-11 09:40:00,95.95,96.1,95.51,95.94,23184.0,91.1798,91.3224,90.7617,91.1703,23184.0
2020-06-11 09:45:00,96.01,96.6,96.01,96.43,23822.0,91.2369,91.7975,91.2369,91.636,23822.0
2020-06-11 09:50:00,96.33,96.65,96.07,96.59,117948.0,91.5409,91.845,91.2939,91.788,117948.0
2020-06-11 09:55:00,96.59,96.6,96.3,96.43,115797.0,91.788,91.7975,91.5124,91.636,115797.0
2020-06-11 10:00:00,96.4,96.82,95.87,95.87,30562.0,91.6075,92.0066,91.1038,91.1038,30562.0
2020-06-11 10:05:00,95.92,96.22,95.78,96.2,25116.0,91.1513,91.4364,91.0183,91.4174,25116.0
2020-06-11 10:10:00,96.11,96.8,96.05,96.64,20994.0,91.3319,91.9876,91.2749,91.8355,20994.0
2020-06-11 10:15:00,96.63,96.75,96.39,96.67,22672.0,91.826,91.9401,91.598,91.864,22672.0
2020-06-11 10:20:00,96.66,96.81,96.25,96.29,13052.0,91.8545,91.9971,91.4649,91.5029,13052.0
2020-06-11 10:25:00,96.22,96.22,95.86,96.12,13547.0,91.4364,91.4364,91.0943,91.3414,13547.0
2020-06-11 10:30:00,96.07,96.48,96.05,96.22,12425.0,91.2939,91.6835,91.2749,91.4364,12425.0
2020-06-11 10:35:00,96.19,96.31,96.0,96.03,12304.0,91.4079,91.5219,91.2274,91.2559,12304.0
2020-06-11 10:40:00,96.03,96.08,95.76,95.76,22149.0,91.2559,91.3034,90.9993,90.9993,22149.0
2020-06-11 10:45:00,95.8,95.96,95.56,95.76,10467.0,91.0373,91.1893,90.8092,90.9993,10467.0
2020-06-11 10:50:00,95.72,96.09,95.67,95.82,19246.0,90.9613,91.3129,90.9138,91.0563,19246.0
2020-06-11 10:55:00,95.79,95.79,95.52,95.63,19242.0,91.0278,91.0278,90.7712,90.8757,19242.0
2020-06-11 11:00:00,95.65,95.67,95.38,95.49,21786.0,90.8948,90.9138,90.6382,90.7427,21786.0
2020-06-11 11:05:00,95.45,95.61,95.18,95.25,18810.0,90.7047,90.8567,90.4481,90.5146,18810.0
2020-06-11 11:10:00,95.19,95.3,95.07,95.19,18808.0,90.4576,90.5622,90.3436,90.4576,18808.0
2020-06-11 11:15:00,95.19,95.33,95.14,95.33,10309.0,90.4576,90.5907,90.4101,90.5907,10309.0
2020-06-11 11:20:00,95.31,95.43,95.18,95.38,11174.0,90.5717,90.6857,90.4481,90.6382,11174.0
2020-06-11 11:25:00,95.37,95.38,95.08,95.15,18008.0,90.6287,90.6382,90.3531,90.4196,18008.0
2020-06-11 11:30:00,95.16,95.4,95.15,95.16,14712.0,90.4291,90.6572,90.4196,90.4291,14712.0
2020-06-11 11:35:00,95.19,95.22,95.07,95.09,16191.0,90.4576,90.4861,90.3436,90.3626,16191.0
2020-06-11 11:40:00,95.09,95.1,94.85,94.95,14271.0,90.3626,90.3721,90.1345,90.2296,14271.0
2020-06-11 11:45:00,94.97,95.0,94.72,94.84,18924.0,90.2486,90.2771,90.011,90.125,18924.0
2020-06-11 11:50:00,94.8,95.02,94.7,94.97,13088.0,90.087,90.2961,89.992,90.2486,13088.0
2020-06-11 11:55:00,95.0,95.07,94.83,95.05,18617.0,90.2771,90.3436,90.1155,90.3246,18617.0
2020-06-11 12:00:00,95.02,95.07,94.84,94.97,30417.0,90.2961,90.3436,90.125,90.2486,30417.0
2020-06-11 12:05:00,94.94,95.05,94.88,94.93,71041.0,90.2201,90.3246,90.163,90.2106,71041.0
2020-06-11 12:10:00,94.95,95.1,94.9,95.03,17098.0,90.2296,90.3721,90.182,90.3056,17098.0
2020-06-11 12:15:00,95.05,95.06,94.89,95.05,56444.0,90.3246,90.3341,90.1725,90.3246,56444.0
2020-06-11 12:20:00,95.05,95.18,94.93,95.01,13012.0,90.3246,90.4481,90.2106,90.2866,13012.0
2020-06-11 12:25:00,94.97,95.16,94.9,95.11,35493.0,90.2486,90.4291,90.182,90.3816,35493.0
2020-06-11 12:30:00,95.05,95.41,95.04,95.25,12016.0,90.3246,90.6667,90.3151,90.5146,12016.0
2020-06-11 12:35:00,95.21,95.46,95.13,95.36,13009.0,90.4766,90.7142,90.4006,90.6192,13009.0
2020-06-11 12:40:00,95.32,95.4,94.8,94.8,43771.0,90.5812,90.6572,90.087,90.087,43771.0
2020-06-11 12:45:00,94.82,95.0,94.7,94.84,61258.0,90.106,90.2771,89.992,90.125,61258.0
2020-06-11 12:50:00,94.79,94.87,94.46,94.51,15297.0,90.0775,90.1535,89.7639,89.8114,15297.0
2020-06-11 12:55:00,94.44,94.71,94.37,94.44,15381.0,89.7449,90.0015,89.6784,89.7449,15381.0
2020-06-11 13:00:00,94.39,95.07,94.39,95.06,11180.0,89.6974,90.3436,89.6974,90.3341,11180.0
2020-06-11 13:05:00,94.98,94.98,94.76,94.89,20146.0,90.2581,90.2581,90.049,90.1725,20146.0
2020-06-11 13:10:00,94.85,95.14,94.78,95.13,10517.0,90.1345,90.4101,90.068,90.4006,10517.0
2020-06-11 13:15:00,95.14,95.2,94.99,95.03,13620.0,90.4101,90.4671,90.2676,90.3056,13620.0
2020-06-11 13:20:00,95.05,95.24,94.99,95.15,9531.0,90.3246,90.5051,90.2676,90.4196,9531.0
2020-06-11 13:25:00,95.15,95.17,94.9,95.02,36264.0,90.4196,90.4386,90.182,90.2961,36264.0
2020-06-11 13:30:00,95.01,95.13,94.96,94.99,43314.0,90.2866,90.4006,90.2391,90.2676,43314.0
2020-06-11 13:35:00,94.99,95.02,94.6,94.6,59354.0,90.2676,90.2961,89.897,89.897,59354.0
2020-06-11 13:40:00,94.61,94.62,94.31,94.32,10834.0,89.9065,89.916,89.6214,89.6309,10834.0
2020-06-11 13:45:00,94.36,94.53,94.35,94.44,10744.0,89.6689,89.8304,89.6594,89.7449,10744.0
2020-06-11 13:50:00,94.39,94.67,94.34,94.66,10601.0,89.6974,89.9635,89.6499,89.954,10601.0
2020-06-11 13:55:00,94.66,94.87,94.53,94.68,11904.0,89.954,90.1535,89.8304,89.973,11904.0
2020-06-11 14:00:00,94.67,94.71,94.37,94.43,13547.0,89.9635,90.0015,89.6784,89.7354,13547.0
2020-06-11 14:05:00,94.45,94.71,94.44,94.52,8667.0,89.7544,90.0015,89.7449,89.8209,8667.0
2020-06-11 14:10:00,94.52,94.55,94.35,94.48,23658.0,89.8209,89.8494,89.6594,89.7829,23658.0
2020-06-11 14:15:00,94.52,94.68,94.49,94.55,27669.0,89.8209,89.973,89.7924,89.8494,27669.0
2020-06-11 14:20:00,94.45,94.91,94.45,94.91,22166.0,89.7544,90.1915,89.7544,90.1915,22166.0
2020-06-11 14:25:00,94.94,94.98,94.77,94.77,12278.0,90.2201,90.2581,90.0585,90.0585,12278.0
2020-06-11 14:30:00,94.81,94.81,94.32,94.38,13924.0,90.0965,90.0965,89.6309,89.6879,13924.0
2020-06-11 14:35:00,94.33,94.35,94.11,94.19,18284.0,89.6404,89.6594,89.4313,89.5073,18284.0
2020-06-11 14:40:00,94.2,94.25,93.95,94.06,12441.0,89.5168,89.5644,89.2793,89.3838,12441.0
2020-06-11 14:45:00,94.12,94.18,93.79,93.79,13289.0,89.4408,89.4978,89.1272,89.1272,13289.0
2020-06-11 14:50:00,93.75,93.82,93.58,93.63,9296.0,89.0892,89.1557,88.9277,88.9752,9296.0
2020-06-11 14:55:00,93.6,93.74,93.33,93.52,20758.0,88.9467,89.0797,88.6901,88.8706,20758.0
2020-06-11 15:00:00,93.5,93.75,93.23,93.71,13947.0,88.8516,89.0892,88.5951,89.0512,13947.0
2020-06-11 15:05:00,93.74,93.9,93.61,93.8,17895.0,89.0797,89.2318,88.9562,89.1367,17895.0
2020-06-11 15:10:00,93.77,94.01,93.49,93.49,28008.0,89.1082,89.3363,88.8421,88.8421,28008.0
2020-06-11 15:15:00,93.46,93.65,93.21,93.42,24074.0,88.8136,88.9942,88.5761,88.7756,24074.0
2020-06-11 15:20:00,93.4,93.52,93.34,93.41,58521.0,88.7566,88.8706,88.6996,88.7661,58521.0
2020-06-11 15:25:00,93.43,93.59,93.27,93.47,77730.0,88.7851,88.9372,88.6331,88.8231,77730.0
2020-06-11 15:30:00,93.43,93.83,93.23,93.73,76155.0,88.7851,89.1652,88.5951,89.0702,76155.0
2020-06-11 15:35:00,93.69,94.01,93.65,93.91,71543.0,89.0322,89.3363,88.9942,89.2413,71543.0
2020-06-11 15:40:00,93.87,94.5,93.87,94.45,44162.0,89.2032,89.8019,89.2032,89.7544,44162.0
2020-06-11 15:45:00,94.47,94.48,94.22,94.3,81520.0,89.7734,89.7829,89.5358,89.6119,81520.0
2020-06-11 15:50:00,94.28,94.45,94.01,94.08,180426.0,89.5929,89.7544,89.3363,89.4028,180426.0
2020-06-11 15:55:00,94.11,94.71,94.05,94.38,378654.0,89.4313,90.0015,89.3743,89.6879,378654.0
2020-06-12 09:30:00,96.42,96.79,95.37,95.54,51144.0,91.6265,91.9781,90.6287,90.7902,51144.0
2020-06-12 09:35:00,95.37,96.09,95.22,95.99,15011.0,90.6287,91.3129,90.4861,91.2179,15011.0
2020-06-12 09:40:00,96.0,96.67,96.0,96.2,24551.0,91.2274,91.864,91.2274,91.4174,24551.0
2020-06-12 09:45:00,96.13,96.24,95.32,95.33,9617.0,91.3509,91.4554,90.5812,90.5907,9617.0
2020-06-12 09:50:00,95.43,95.53,95.01,95.13,18486.0,90.6857,90.7807,90.2866,90.4006,18486.0
2020-06-12 09:55:00,95.16,95.21,94.76,94.91,26514.0,90.4291,90.4766,90.049,90.1915,26514.0
2020-06-12 10:00:00,94.94,95.56,94.82,95.42,22204.0,90.2201,90.8092,90.106,90.6762,22204.0
2020-06-12 10:05:00,95.41,95.45,94.98,95.07,7487.0,90.6667,90.7047,90.2581,90.3436,7487.0
2020-06-12 10:10:00,95.04,95.08,94.44,94.44,32382.0,90.3151,90.3531,89.7449,89.7449,32382.0
2020-06-12 10:15:00,94.53,94.54,94.23,94.27,20247.0,89.8304,89.8399,89.5454,89.5834,20247.0
2020-06-12 10:20:00,94.31,94.87,94.29,94.77,14042.0,89.6214,90.1535,89.6024,90.0585,14042.0
2020-06-12 10:25:00,94.77,94.81,94.44,94.54,7715.0,90.0585,90.0965,89.7449,89.8399,7715.0
2020-06-12 10:30:00,94.53,94.54,94.08,94.08,9218.0,89.8304,89.8399,89.4028,89.4028,9218.0
2020-06-12 10:35:00,94.18,94.18,93.56,93.64,8865.0,89.4978,89.4978,88.9087,88.9847,8865.0
2020-06-12 10:40:00,93.64,94.07,93.64,93.98,20871.0,88.9847,89.3933,88.9847,89.3078,20871.0
2020-06-12 10:45:00,93.97,94.15,93.78,93.85,17252.0,89.2983,89.4693,89.1177,89.1842,17252.0
2020-06-12 10:50:00,93.78,93.78,93.33,93.34,15662.0,89.1177,89.1177,88.6901,88.6996,15662.0
2020-06-12 10:55:00,93.33,93.54,92.96,93.01,11818.0,88.6901,88.8897,88.3385,88.386,11818.0
2020-06-12 11:00:00,92.95,93.07,92.2,92.2,12176.0,88.329,88.443,87.6163,87.6163,12176.0
2020-06-12 11:05:00,92.17,92.85,92.14,92.72,24676.0,87.5878,88.234,87.5593,88.1104,24676.0
2020-06-12 11:10:00,92.75,92.78,92.21,92.22,35194.0,88.1389,88.1674,87.6258,87.6353,35194.0
2020-06-12 11:15:00,92.3,92.44,91.72,91.73,26200.0,87.7113,87.8443,87.1601,87.1696,26200.0
2020-06-12 11:20:00,91.75,92.0,91.41,91.53,44653.0,87.1886,87.4262,86.8655,86.9796,44653.0
2020-06-12 11:25:00,91.5,92.13,91.5,91.8,32419.0,86.9511,87.5498,86.9511,87.2362,32419.0
2020-06-12 11:30:00,91.9,92.07,91.54,91.97,21676.0,87.3312,87.4927,86.9891,87.3977,21676.0
2020-06-12 11:35:00,91.99,92.3,91.96,92.23,27852.0,87.4167,87.7113,87.3882,87.6448,27852.0
2020-06-12 11:40:00,92.24,92.29,91.82,91.86,22344.0,87.6543,87.7018,87.2552,87.2932,22344.0
2020-06-12 11:45:00,91.92,92.29,91.77,92.11,26572.0,87.3502,87.7018,87.2076,87.5307,26572.0
2020-06-12 11:50:00,92.05,92.13,91.77,92.06,18505.0,87.4737,87.5498,87.2076,87.4832,18505.0
2020-06-12 11:55:00,92.08,92.61,92.04,92.55,23782.0,87.5022,88.0059,87.4642,87.9489,23782.0
2020-06-12 12:00:00,92.56,92.57,92.33,92.47,32647.0,87.9584,87.9679,87.7398,87.8728,32647.0
2020-06-12 12:05:00,92.48,92.63,92.41,92.58,21207.0,87.8824,88.0249,87.8158,87.9774,21207.0
2020-06-12 12:10:00,92.56,92.57,91.96,91.98,15749.0,87.9584,87.9679,87.3882,87.4072,15749.0
2020-06-12 12:15:00,91.97,92.04,91.8,92.01,27091.0,87.3977,87.4642,87.2362,87.4357,27091.0
2020-06-12 12:20:00,92.03,92.23,91.64,91.71,27365.0,87.4547,87.6448,87.0841,87.1506,27365.0
2020-06-12 12:25:00,91.66,91.69,91.41,91.41,37177.0,87.1031,87.1316,86.8655,86.8655,37177.0
2020-06-12 12:30:00,91.42,91.57,91.3,91.42,30991.0,86.875,87.0176,86.761,86.875,30991.0
2020-06-12 12:35:00,91.36,91.5,91.27,91.48,19285.0,86.818,86.9511,86.7325,86.9321,19285.0
2020-06-12 12:40:00,91.49,91.62,91.35,91.43,43070.0,86.9416,87.0651,86.8085,86.8846,43070.0
2020-06-12 12:45:00,91.43,91.44,91.17,91.17,22785.0,86.8846,86.8941,86.6375,86.6375,22785.0
2020-06-12 12:50:00,91.2,91.46,91.2,91.44,34244.0,86.666,86.9131,86.666,86.8941,34244.0
2020-06-12 12:55:00,91.43,91.49,91.31,91.36,28448.0,86.8846,86.9416,86.7705,86.818,28448.0
2020-06-12 13:00:00,91.39,91.44,91.0,91.04,20896.0,86.8465,86.8941,86.4759,86.5139,20896.0
2020-06-12 13:05:00,91.04,91.16,90.97,91.16,37354.0,86.5139,86.628,86.4474,86.628,37354.0
2020-06-12 13:10:00,91.12,91.29,91.07,91.2,24245.0,86.59,86.7515,86.5425,86.666,24245.0
2020-06-12 13:15:00,91.17,91.17,90.87,91.1,23435.0,86.6375,86.6375,86.3524,86.571,23435.0
2020-06-12 13:20:00,91.09,91.37,90.93,90.96,23177.0,86.5615,86.8275,86.4094,86.4379,23177.0
2020-06-12 13:25:00,90.95,91.38,90.95,91.19,20487.0,86.4284,86.837,86.4284,86.6565,20487.0
2020-06-12 13:30:00,91.19,91.3,90.92,91.0,23148.0,86.6565,86.761,86.3999,86.4759,23148.0
2020-06-12 13:35:00,91.03,91.2,90.77,90.86,20348.0,86.5044,86.666,86.2574,86.3429,20348.0
2020-06-12 13:40:00,90.87,91.19,90.69,91.0,12936.0,86.3524,86.6565,86.1813,86.4759,12936.0
2020-06-12 13:45:00,90.99,91.02,90.15,90.23,42634.0,86.4664,86.4949,85.6682,85.7442,42634.0
2020-06-12 13:50:00,90.24,90.33,90.1,90.3,20212.0,85.7537,85.8392,85.6207,85.8107,20212.0
2020-06-12 13:55:00,90.3,90.48,89.79,89.8,42789.0,85.8107,85.9818,85.3261,85.3356,42789.0
2020-06-12 14:00:00,89.81,90.57,89.79,90.37,23095.0,85.3451,86.0673,85.3261,85.8773,23095.0
2020-06-12 14:05:00,90.31,90.31,89.99,90.19,21341.0,85.8202,85.8202,85.5161,85.7062,21341.0
2020-06-12 14:10:00,90.22,90.97,90.22,90.79,22733.0,85.7347,86.4474,85.7347,86.2764,22733.0
2020-06-12 14:15:00,90.82,90.99,90.54,90.75,16058.0,86.3049,86.4664,86.0388,86.2384,16058.0
2020-06-12 14:20:00,90.74,90.99,90.63,90.86,12809.0,86.2289,86.4664,86.1243,86.3429,12809.0
2020-06-12 14:25:00,90.87,91.25,90.87,91.25,13890.0,86.3524,86.7135,86.3524,86.7135,13890.0
2020-06-12 14:30:00,91.2,91.62,91.19,91.41,25276.0,86.666,87.0651,86.6565,86.8655,25276.0
2020-06-12 14:35:00,91.39,91.45,91.0,91.05,14482.0,86.8465,86.9036,86.4759,86.5234,14482.0
2020-06-12 14:40:00,91.03,91.2,90.94,91.19,19778.0,86.5044,86.666,86.4189,86.6565,19778.0
2020-06-12 14:45:00,91.2,91.38,91.12,91.14,33405.0,86.666,86.837,86.59,86.609,33405.0
2020-06-12 14:50:00,91.17,91.39,91.09,91.35,12687.0,86.6375,86.8465,86.5615,86.8085,12687.0
2020-06-12 14:55:00,91.39,91.39,90.97,91.27,18851.0,86.8465,86.8465,86.4474,86.7325,18851.0
2020-06-12 15:00:00,91.3,91.62,91.3,91.49,12234.0,86.761,87.0651,86.761,86.9416,12234.0
2020-06-12 15:05:00,91.48,91.74,91.46,91.51,20440.0,86.9321,87.1791,86.9131,86.9606,20440.0
2020-06-12 15:10:00,91.53,91.83,91.53,91.83,19120.0,86.9796,87.2647,86.9796,87.2647,19120.0
2020-06-12 15:15:00,91.88,91.88,91.32,91.63,21358.0,87.3122,87.3122,86.78,87.0746,21358.0
2020-06-12 15:20:00,91.6,91.62,91.15,91.15,16653.0,87.0461,87.0651,86.6185,86.6185,16653.0
2020-06-12 15:25:00,91.2,91.48,91.14,91.42,21092.0,86.666,86.9321,86.609,86.875,21092.0
2020-06-12 15:30:00,91.42,91.59,91.32,91.58,27640.0,86.875,87.0366,86.78,87.0271,27640.0
2020-06-12 15:35:00,91.58,91.82,91.58,91.72,38285.0,87.0271,87.2552,87.0271,87.1601,38285.0
2020-06-12 15:40:00,91.76,91.96,91.7,91.96,30392.0,87.1981,87.3882,87.1411,87.3882,30392.0
2020-06-12 15:45:00,91.98,92.69,91.95,92.62,46940.0,87.4072,88.0819,87.3787,88.0154,46940.0
2020-06-12 15:50:00,92.67,92.74,92.31,92.44,77688.0,88.0629,88.1294,87.7208,87.8443,77688.0
2020-06-12 15:55:00,92.44,92.7,92.42,92.44,132584.0,87.8443,88.0914,87.8253,87.8443,132584.0
2020-06-15 09:30:00,89.02,89.26,87.86,88.04,80263.0,84.5944,84.8224,83.492,83.6631,80263.0
2020-06-15 09:35:00,88.15,89.64,88.07,89.3,30737.0,83.7676,85.1835,83.6916,84.8604,30737.0
2020-06-15 09:40:00,89.3,89.83,89.22,89.64,29334.0,84.8604,85.3641,84.7844,85.1835,29334.0
2020-06-15 09:45:00,89.71,89.75,89.14,89.19,17958.0,85.2501,85.2881,84.7084,84.7559,17958.0
2020-06-15 09:50:00,89.12,89.49,89.0,89.43,18436.0,84.6894,85.041,84.5754,84.984,18436.0
2020-06-15 09:55:00,89.37,89.58,89.26,89.4,24950.0,84.927,85.1265,84.8224,84.9555,24950.0
2020-06-15 10:00:00,89.44,89.85,89.35,89.76,21345.0,84.9935,85.3831,84.908,85.2976,21345.0
2020-06-15 10:05:00,89.78,90.28,89.78,90.18,19984.0,85.3166,85.7917,85.3166,85.6967,19984.0
2020-06-15 10:10:00,90.16,90.45,90.04,90.36,14965.0,85.6777,85.9533,85.5637,85.8677,14965.0
2020-06-15 10:15:00,90.33,90.53,90.18,90.46,18249.0,85.8392,86.0293,85.6967,85.9628,18249.0
2020-06-15 10:20:00,90.48,90.48,90.18,90.2,9358.0,85.9818,85.9818,85.6967,85.7157,9358.0
2020-06-15 10:25:00,90.23,90.37,89.75,89.76,9370.0,85.7442,85.8773,85.2881,85.2976,9370.0
2020-06-15 10:30:00,89.7,90.01,89.7,90.0,14369.0,85.2406,85.5351,85.2406,85.5256,14369.0
2020-06-15 10:35:00,90.0,90.01,89.69,89.69,25773.0,85.5256,85.5351,85.2311,85.2311,25773.0
2020-06-15 10:40:00,89.48,89.9,89.35,89.85,12141.0,85.0315,85.4306,84.908,85.3831,12141.0
2020-06-15 10:45:00,89.87,90.13,89.87,89.99,43022.0,85.4021,85.6492,85.4021,85.5161,43022.0
2020-06-15 10:50:00,89.95,90.25,89.83,90.1,55728.0,85.4781,85.7632,85.3641,85.6207,55728.0
2020-06-15 10:55:00,90.11,90.39,90.05,90.07,84083.0,85.6302,85.8963,85.5732,85.5922,84083.0
2020-06-15 11:00:00,90.08,90.58,90.01,90.48,23513.0,85.6017,86.0768,85.5351,85.9818,23513.0
2020-06-15 11:05:00,90.48,90.6,90.34,90.45,20946.0,85.9818,86.0958,85.8487,85.9533,20946.0
2020-06-15 11:10:00,90.48,90.49,90.2,90.2,31252.0,85.9818,85.9913,85.7157,85.7157,31252.0
2020-06-15 11:15:00,90.1,90.1,89.56,89.63,31310.0,85.6207,85.6207,85.1075,85.174,31310.0
2020-06-15 11:20:00,89.65,89.67,89.27,89.52,28006.0,85.193,85.2121,84.8319,85.0695,28006.0
2020-06-15 11:25:00,89.52,89.56,89.13,89.21,27208.0,85.0695,85.1075,84.6989,84.7749,27208.0
2020-06-15 11:30:00,89.22,89.31,88.99,89.09,17714.0,84.7844,84.8699,84.5659,84.6609,17714.0
2020-06-15 11:35:00,88.98,89.25,88.91,89.0,26063.0,84.5564,84.8129,84.4898,84.5754,26063.0
2020-06-15 11:40:00,89.02,89.1,88.72,88.75,22135.0,84.5944,84.6704,84.3093,84.3378,22135.0
2020-06-15 11:45:00,88.75,88.88,88.69,88.75,26622.0,84.3378,84.4613,84.2808,84.3378,26622.0
2020-06-15 11:50:00,88.74,88.93,88.53,88.6,39115.0,84.3283,84.5088,84.1287,84.1952,39115.0
2020-06-15 11:55:00,88.56,89.02,88.55,88.75,186671.0,84.1572,84.5944,84.1477,84.3378,186671.0
2020-06-15 12:00:00,88.72,89.4,88.61,89.3,73604.0,84.3093,84.9555,84.2047,84.8604,73604.0
2020-06-15 12:05:00,89.27,89.44,89.11,89.43,59169.0,84.8319,84.9935,84.6799,84.984,59169.0
2020-06-15 12:10:00,89.4,89.41,89.04,89.29,58628.0,84.9555,84.965,84.6134,84.8509,58628.0
2020-06-15 12:15:00,89.3,89.55,89.29,89.42,29631.0,84.8604,85.098,84.8509,84.9745,29631.0
2020-06-15 12:20:00,89.42,89.54,89.41,89.53,41332.0,84.9745,85.0885,84.965,85.079,41332.0
2020-06-15 12:25:00,89.53,89.62,89.4,89.46,32407.0,85.079,85.1645,84.9555,85.0125,32407.0
2020-06-15 12:30:00,89.44,89.51,89.15,89.22,34514.0,84.9935,85.06,84.7179,84.7844,34514.0
2020-06-15 12:35:00,89.22,89.5,89.22,89.44,26086.0,84.7844,85.0505,84.7844,84.9935,26086.0
2020-06-15 12:40:00,89.42,89.51,89.42,89.43,14053.0,84.9745,85.06,84.9745,84.984,14053.0
2020-06-15 12:45:00,89.4,89.63,89.4,89.54,66702.0,84.9555,85.174,84.9555,85.0885,66702.0
2020-06-15 12:50:00,89.52,89.7,89.36,89.7,19617.0,85.0695,85.2406,84.9175,85.2406,19617.0
2020-06-15 12:55:00,89.69,89.85,89.64,89.71,25555.0,85.2311,85.3831,85.1835,85.2501,25555.0
2020-06-15 13:00:00,89.7,89.78,89.6,89.74,26984.0,85.2406,85.3166,85.1455,85.2786,26984.0
2020-06-15 13:05:00,89.72,90.23,89.67,90.22,50812.0,85.2596,85.7442,85.2121,85.7347,50812.0
2020-06-15 13:10:00,90.24,90.46,90.2,90.42,53732.0,85.7537,85.9628,85.7157,85.9248,53732.0
2020-06-15 13:15:00,90.41,90.42,90.17,90.21,19786.0,85.9153,85.9248,85.6872,85.7252,19786.0
2020-06-15 13:20:00,90.2,90.24,89.98,90.01,15701.0,85.7157,85.7537,85.5066,85.5351,15701.0
2020-06-15 13:25:00,90.02,90.39,90.02,90.39,20022.0,85.5447,85.8963,85.5447,85.8963,20022.0
2020-06-15 13:30:00,90.36,90.36,90.11,90.12,15118.0,85.8677,85.8677,85.6302,85.6397,15118.0
2020-06-15 13:35:00,90.11,90.29,90.06,90.21,18815.0,85.6302,85.8012,85.5827,85.7252,18815.0
2020-06-15 13:40:00,90.22,90.38,90.1,90.11,12774.0,85.7347,85.8868,85.6207,85.6302,12774.0
2020-06-15 13:45:00,90.09,90.09,89.67,89.71,10244.0,85.6112,85.6112,85.2121,85.2501,10244.0
2020-06-15 13:50:00,89.73,90.06,89.73,89.89,8661.0,85.2691,85.5827,85.2691,85.4211,8661.0
2020-06-15 13:55:00,89.89,89.99,89.77,89.78,8950.0,85.4211,85.5161,85.3071,85.3166,8950.0
2020-06-15 14:00:00,89.74,90.83,89.74,90.78,39911.0,85.2786,86.3144,85.2786,86.2669,39911.0
2020-06-15 14:05:00,90.79,91.03,90.68,90.86,15823.0,86.2764,86.5044,86.1718,86.3429,15823.0
2020-06-15 14:10:00,90.96,90.99,90.54,90.66,19787.0,86.4379,86.4664,86.0388,86.1528,19787.0
2020-06-15 14:15:00,90.63,90.92,90.63,90.85,52924.0,86.1243,86.3999,86.1243,86.3334,52924.0
2020-06-15 14:20:00,90.82,90.86,90.39,90.65,24563.0,86.3049,86.3429,85.8963,86.1433,24563.0
2020-06-15 14:25:00,90.61,90.82,90.43,90.77,23431.0,86.1053,86.3049,85.9343,86.2574,23431.0
2020-06-15 14:30:00,90.8,90.91,90.27,90.32,18067.0,86.2859,86.3904,85.7822,85.8297,18067.0
2020-06-15 14:35:00,90.32,90.48,90.31,90.31,15899.0,85.8297,85.9818,85.8202,85.8202,15899.0
2020-06-15 14:40:00,90.33,90.57,90.26,90.39,21704.0,85.8392,86.0673,85.7727,85.8963,21704.0
2020-06-15 14:45:00,90.37,90.72,90.37,90.64,20787.0,85.8773,86.2099,85.8773,86.1338,20787.0
2020-06-15 14:50:00,90.58,90.65,90.34,90.42,29055.0,86.0768,86.1433,85.8487,85.9248,29055.0
2020-06-15 14:55:00,90.4,90.67,90.35,90.63,31240.0,85.9058,86.1623,85.8582,86.1243,31240.0
2020-06-15 15:00:00,90.63,91.05,90.61,90.93,26700.0,86.1243,86.5234,86.1053,86.4094,26700.0
2020-06-15 15:05:00,90.9,91.03,90.81,90.91,21869.0,86.3809,86.5044,86.2954,86.3904,21869.0
2020-06-15 15:10:00,90.9,91.41,90.9,91.32,44288.0,86.3809,86.8655,86.3809,86.78,44288.0
2020-06-15 15:15:00,91.29,91.49,91.22,91.35,46902.0,86.7515,86.9416,86.685,86.8085,46902.0
2020-06-15 15:20:00,91.36,91.46,91.15,91.4,52762.0,86.818,86.9131,86.6185,86.856,52762.0
2020-06-15 15:25:00,91.41,91.49,90.95,91.01,47945.0,86.8655,86.9416,86.4284,86.4854,47945.0
2020-06-15 15:30:00,91.02,91.11,90.7,90.74,59696.0,86.4949,86.5805,86.1908,86.2289,59696.0
2020-06-15 15:35:00,90.73,91.02,90.44,90.85,83449.0,86.2194,86.4949,85.9438,86.3334,83449.0
2020-06-15 15:40:00,90.82,90.84,90.68,90.78,80318.0,86.3049,86.3239,86.1718,86.2669,80318.0
2020-06-15 15:45:00,90.78,90.87,90.6,90.65,82882.0,86.2669,86.3524,86.0958,86.1433,82882.0
2020-06-15 15:50:00,90.61,90.97,90.57,90.93,107698.0,86.1053,86.4474,86.0673,86.4094,107698.0
2020-06-15 15:55:00,90.93,91.4,90.93,91.33,163663.0,86.4094,86.856,86.4094,86.7895,163663.0
2020-06-16 09:30:00,97.04,97.09,95.34,95.39,147772.0,92.2157,92.2632,90.6002,90.6477,147772.0
2020-06-16 09:35:00,95.38,96.71,95.27,96.28,62687.0,90.6382,91.9021,90.5336,91.4934,62687.0
2020-06-16 09:40:00,96.25,96.32,95.84,96.04,45948.0,91.4649,91.5314,91.0753,91.2654,45948.0
2020-06-16 09:45:00,96.08,96.95,96.08,96.19,59960.0,91.3034,92.1301,91.3034,91.4079,59960.0
2020-06-16 09:50:00,96.24,96.46,95.96,96.09,38524.0,91.4554,91.6645,91.1893,91.3129,38524.0
2020-06-16 09:55:00,96.11,96.73,96.07,96.44,40580.0,91.3319,91.9211,91.2939,91.6455,40580.0
2020-06-16 10:00:00,96.46,96.99,96.38,96.88,72148.0,91.6645,92.1681,91.5885,92.0636,72148.0
2020-06-16 10:05:00,96.88,97.18,96.85,96.96,56998.0,92.0636,92.3487,92.0351,92.1396,56998.0
2020-06-16 10:10:00,96.96,97.27,96.9,97.03,45229.0,92.1396,92.4342,92.0826,92.2061,45229.0
2020-06-16 10:15:00,97.06,97.24,97.02,97.02,104803.0,92.2347,92.4057,92.1966,92.1966,104803.0
2020-06-16 10:20:00,97.04,97.05,96.72,96.9,86114.0,92.2157,92.2252,91.9116,92.0826,86114.0
2020-06-16 10:25:00,96.89,97.2,96.85,97.03,44657.0,92.0731,92.3677,92.0351,92.2061,44657.0
2020-06-16 10:30:00,97.05,97.53,96.98,97.21,54536.0,92.2252,92.6813,92.1586,92.3772,54536.0
2020-06-16 10:35:00,97.21,97.28,96.48,96.92,62469.0,92.3772,92.4437,91.6835,92.1016,62469.0
2020-06-16 10:40:00,96.96,96.96,96.2,96.51,86857.0,92.1396,92.1396,91.4174,91.712,86857.0
2020-06-16 10:45:00,96.47,97.09,96.32,97.04,46088.0,91.674,92.2632,91.5314,92.2157,46088.0
2020-06-16 10:50:00,97.05,97.14,96.32,96.44,68206.0,92.2252,92.3107,91.5314,91.6455,68206.0
2020-06-16 10:55:00,96.44,96.68,95.83,95.98,58751.0,91.6455,91.8735,91.0658,91.2083,58751.0
2020-06-16 11:00:00,95.96,96.21,95.31,96.21,37841.0,91.1893,91.4269,90.5717,91.4269,37841.0
2020-06-16 11:05:00,96.29,96.54,96.1,96.46,17770.0,91.5029,91.7405,91.3224,91.6645,17770.0
2020-06-16 11:10:00,96.52,96.66,96.34,96.55,21634.0,91.7215,91.8545,91.5505,91.75,21634.0
2020-06-16 11:15:00,96.55,97.22,96.55,96.99,12687.0,91.75,92.3867,91.75,92.1681,12687.0
2020-06-16 11:20:00,96.9,97.42,96.9,97.28,14027.0,92.0826,92.5768,92.0826,92.4437,14027.0
2020-06-16 11:25:00,97.24,97.5,97.2,97.5,41756.0,92.4057,92.6528,92.3677,92.6528,41756.0
2020-06-16 11:30:00,97.54,97.7,97.38,97.39,14200.0,92.6908,92.8428,92.5387,92.5483,14200.0
2020-06-16 11:35:00,97.41,97.54,97.08,97.36,13339.0,92.5673,92.6908,92.2537,92.5197,13339.0
2020-06-16 11:40:00,97.37,97.64,97.15,97.15,9078.0,92.5292,92.7858,92.3202,92.3202,9078.0
2020-06-16 11:45:00,97.17,97.62,97.15,97.36,17185.0,92.3392,92.7668,92.3202,92.5197,17185.0
2020-06-16 11:50:00,97.39,97.51,97.14,97.22,20527.0,92.5483,92.6623,92.3107,92.3867,20527.0
2020-06-16 11:55:00,97.22,97.27,96.75,96.78,21605.0,92.3867,92.4342,91.9401,91.9686,21605.0
2020-06-16 12:00:00,96.86,97.02,96.45,96.6,26863.0,92.0446,92.1966,91.655,91.7975,26863.0
2020-06-16 12:05:00,96.63,96.75,96.51,96.74,14732.0,91.826,91.9401,91.712,91.9306,14732.0
2020-06-16 12:10:00,96.78,96.94,96.54,96.94,14497.0,91.9686,92.1206,91.7405,92.1206,14497.0
2020-06-16 12:15:00,96.94,96.94,96.55,96.79,20303.0,92.1206,92.1206,91.75,91.9781,20303.0
2020-06-16 12:20:00,96.8,96.93,96.76,96.87,5468.0,91.9876,92.1111,91.9496,92.0541,5468.0
2020-06-16 12:25:00,96.87,97.21,96.87,97.07,19762.0,92.0541,92.3772,92.0541,92.2442,19762.0
2020-06-16 12:30:00,97.06,97.58,97.06,97.51,12604.0,92.2347,92.7288,92.2347,92.6623,12604.0
2020-06-16 12:35:00,97.48,97.74,97.47,97.58,21250.0,92.6338,92.8809,92.6243,92.7288,21250.0
2020-06-16 12:40:00,97.59,97.96,97.47,97.74,32298.0,92.7383,93.0899,92.6243,92.8809,32298.0
2020-06-16 12:45:00,97.76,97.92,97.68,97.76,14139.0,92.8999,93.0519,92.8238,92.8999,14139.0
2020-06-16 12:50:00,97.81,97.87,97.42,97.47,39181.0,92.9474,93.0044,92.5768,92.6243,39181.0
2020-06-16 12:55:00,97.46,97.46,97.26,97.26,11684.0,92.6148,92.6148,92.4247,92.4247,11684.0
2020-06-16 13:00:00,97.28,97.62,97.28,97.53,8339.0,92.4437,92.7668,92.4437,92.6813,8339.0
2020-06-16 13:05:00,97.46,97.61,97.37,97.48,33984.0,92.6148,92.7573,92.5292,92.6338,33984.0
2020-06-16 13:10:00,97.51,97.54,97.38,97.45,12846.0,92.6623,92.6908,92.5387,92.6053,12846.0
2020-06-16 13:15:00,97.51,97.75,97.45,97.69,6243.0,92.6623,92.8904,92.6053,92.8333,6243.0
2020-06-16 13:20:00,97.63,97.67,97.37,97.45,13063.0,92.7763,92.8143,92.5292,92.6053,13063.0
2020-06-16 13:25:00,97.45,97.53,97.29,97.47,59135.0,92.6053,92.6813,92.4532,92.6243,59135.0
2020-06-16 13:30:00,97.49,97.55,97.21,97.24,23425.0,92.6433,92.7003,92.3772,92.4057,23425.0
2020-06-16 13:35:00,97.26,97.39,97.2,97.3,14528.0,92.4247,92.5483,92.3677,92.4627,14528.0
2020-06-16 13:40:00,97.22,97.43,97.22,97.42,15990.0,92.3867,92.5863,92.3867,92.5768,15990.0
2020-06-16 13:45:00,97.43,97.48,97.27,97.28,12084.0,92.5863,92.6338,92.4342,92.4437,12084.0
2020-06-16 13:50:00,97.29,97.34,97.02,97.09,19427.0,92.4532,92.5007,92.1966,92.2632,19427.0
2020-06-16 13:55:00,97.05,97.37,97.02,97.37,28270.0,92.2252,92.5292,92.1966,92.5292,28270.0
2020-06-16 14:00:00,97.37,97.74,97.37,97.66,28994.0,92.5292,92.8809,92.5292,92.8048,28994.0
2020-06-16 14:05:00,97.68,97.82,97.61,97.73,16886.0,92.8238,92.9569,92.7573,92.8713,16886.0
2020-06-16 14:10:00,97.72,98.02,97.67,97.97,22172.0,92.8618,93.1469,92.8143,93.0994,22172.0
2020-06-16 14:15:00,97.94,98.05,97.71,97.76,32019.0,93.0709,93.1754,92.8523,92.8999,32019.0
2020-06-16 14:20:00,97.76,97.83,97.11,97.55,30398.0,92.8999,92.9664,92.2822,92.7003,30398.0
2020-06-16 14:25:00,97.53,97.7,97.44,97.53,62759.0,92.6813,92.8428,92.5958,92.6813,62759.0
2020-06-16 14:30:00,97.48,97.77,97.39,97.49,39893.0,92.6338,92.9094,92.5483,92.6433,39893.0
2020-06-16 14:35:00,97.45,97.64,97.4,97.58,40999.0,92.6053,92.7858,92.5578,92.7288,40999.0
2020-06-16 14:40:00,97.61,97.7,97.39,97.41,12829.0,92.7573,92.8428,92.5483,92.5673,12829.0
2020-06-16 14:45:00,97.42,97.47,97.25,97.39,27572.0,92.5768,92.6243,92.4152,92.5483,27572.0
2020-06-16 14:50:00,97.41,97.46,97.25,97.38,18036.0,92.5673,92.6148,92.4152,92.5387,18036.0
2020-06-16 14:55:00,97.4,97.43,97.1,97.33,31037.0,92.5578,92.5863,92.2727,92.4912,31037.0
2020-06-16 15:00:00,97.31,97.35,97.1,97.25,33594.0,92.4722,92.5102,92.2727,92.4152,33594.0
2020-06-16 15:05:00,97.25,97.32,97.0,97.1,33944.0,92.4152,92.4817,92.1776,92.2727,33944.0
2020-06-16 15:10:00,97.12,97.38,97.12,97.32,37661.0,92.2917,92.5387,92.2917,92.4817,37661.0
2020-06-16 15:15:00,97.34,97.37,97.13,97.26,47231.0,92.5007,92.5292,92.3012,92.4247,47231.0
2020-06-16 15:20:00,97.32,97.57,97.29,97.52,38783.0,92.4817,92.7193,92.4532,92.6718,38783.0
2020-06-16 15:25:00,97.55,97.67,97.48,97.58,34931.0,92.7003,92.8143,92.6338,92.7288,34931.0
2020-06-16 15:30:00,97.57,97.9,97.45,97.86,39228.0,92.7193,93.0329,92.6053,92.9949,39228.0
2020-06-16 15:35:00,97.84,97.84,97.54,97.57,21922.0,92.9759,92.9759,92.6908,92.7193,21922.0
2020-06-16 15:40:00,97.58,97.67,97.38,97.42,31028.0,92.7288,92.8143,92.5387,92.5768,31028.0
2020-06-16 15:45:00,97.4,97.53,97.11,97.38,34512.0,92.5578,92.6813,92.2822,92.5387,34512.0
2020-06-16 15:50:00,97.39,97.84,97.31,97.4,105327.0,92.5483,92.9759,92.4722,92.5578,105327.0
2020-06-16 15:55:00,97.39,97.71,97.31,97.62,123706.0,92.5483,92.8523,92.4722,92.7668,123706.0
2020-06-17 09:30:00,97.74,97.78,97.0,97.69,40092.0,92.8809,92.9189,92.1776,92.8333,40092.0
2020-06-17 09:35:00,97.8,98.13,97.34,97.34,21655.0,92.9379,93.2515,92.5007,92.5007,21655.0
2020-06-17 09:40:00,97.29,97.62,97.1,97.3,34700.0,92.4532,92.7668,92.2727,92.4627,34700.0
2020-06-17 09:45:00,97.26,97.3,96.88,97.24,32156.0,92.4247,92.4627,92.0636,92.4057,32156.0
2020-06-17 09:50:00,97.18,97.73,97.18,97.38,19030.0,92.3487,92.8713,92.3487,92.5387,19030.0
2020-06-17 09:55:00,97.41,97.43,96.81,97.12,43398.0,92.5673,92.5863,91.9971,92.2917,43398.0
2020-06-17 10:00:00,97.05,97.47,97.01,97.23,58799.0,92.2252,92.6243,92.1871,92.3962,58799.0
2020-06-17 10:05:00,97.18,97.65,97.18,97.55,28099.0,92.3487,92.7953,92.3487,92.7003,28099.0
2020-06-17 10:10:00,97.51,97.54,97.28,97.4,22945.0,92.6623,92.6908,92.4437,92.5578,22945.0
2020-06-17 10:15:00,97.39,97.67,96.74,96.88,19562.0,92.5483,92.8143,91.9306,92.0636,19562.0
2020-06-17 10:20:00,96.9,97.27,96.81,96.92,64199.0,92.0826,92.4342,91.9971,92.1016,64199.0
2020-06-17 10:25:00,96.9,97.11,96.83,97.01,26782.0,92.0826,92.2822,92.0161,92.1871,26782.0
2020-06-17 10:30:00,96.97,97.18,96.9,97.14,15009.0,92.1491,92.3487,92.0826,92.3107,15009.0
2020-06-17 10:35:00,97.11,97.19,96.93,97.11,12642.0,92.2822,92.3582,92.1111,92.2822,12642.0
2020-06-17 10:40:00,97.11,97.21,96.93,97.21,12751.0,92.2822,92.3772,92.1111,92.3772,12751.0
2020-06-17 10:45:00,97.2,97.21,96.91,97.14,25425.0,92.3677,92.3772,92.0921,92.3107,25425.0
2020-06-17 10:50:00,97.12,97.28,97.11,97.22,12218.0,92.2917,92.4437,92.2822,92.3867,12218.0
2020-06-17 10:55:00,97.17,97.37,97.11,97.18,13553.0,92.3392,92.5292,92.2822,92.3487,13553.0
2020-06-17 11:00:00,97.17,97.25,97.05,97.15,22258.0,92.3392,92.4152,92.2252,92.3202,22258.0
2020-06-17 11:05:00,97.18,97.48,97.18,97.32,11757.0,92.3487,92.6338,92.3487,92.4817,11757.0
2020-06-17 11:10:00,97.34,97.44,97.08,97.15,12052.0,92.5007,92.5958,92.2537,92.3202,12052.0
2020-06-17 11:15:00,97.15,97.3,97.04,97.15,30273.0,92.3202,92.4627,92.2157,92.3202,30273.0
2020-06-17 11:20:00,97.14,97.21,97.07,97.14,58172.0,92.3107,92.3772,92.2442,92.3107,58172.0
2020-06-17 11:25:00,97.13,97.3,97.1,97.23,32705.0,92.3012,92.4627,92.2727,92.3962,32705.0
2020-06-17 11:30:00,97.16,97.38,97.12,97.23,21918.0,92.3297,92.5387,92.2917,92.3962,21918.0
2020-06-17 11:35:00,97.24,97.36,97.12,97.2,20703.0,92.4057,92.5197,92.2917,92.3677,20703.0
2020-06-17 11:40:00,97.2,97.28,97.16,97.27,13549.0,92.3677,92.4437,92.3297,92.4342,13549.0
2020-06-17 11:45:00,97.25,97.38,97.17,97.2,13893.0,92.4152,92.5387,92.3392,92.3677,13893.0
2020-06-17 11:50:00,97.17,97.2,97.07,97.15,25816.0,92.3392,92.3677,92.2442,92.3202,25816.0
2020-06-17 11:55:00,97.16,97.24,97.07,97.18,12486.0,92.3297,92.4057,92.2442,92.3487,12486.0
2020-06-17 12:00:00,97.16,97.2,97.1,97.1,25056.0,92.3297,92.3677,92.2727,92.2727,25056.0
2020-06-17 12:05:00,97.1,97.22,97.07,97.16,31682.0,92.2727,92.3867,92.2442,92.3297,31682.0
2020-06-17 12:10:00,97.16,97.23,97.11,97.23,42768.0,92.3297,92.3962,92.2822,92.3962,42768.0
2020-06-17 12:15:00,97.23,97.26,97.14,97.17,12572.0,92.3962,92.4247,92.3107,92.3392,12572.0
2020-06-17 12:20:00,97.15,97.27,97.1,97.24,21235.0,92.3202,92.4342,92.2727,92.4057,21235.0
2020-06-17 12:25:00,97.23,97.31,97.21,97.24,8270.0,92.3962,92.4722,92.3772,92.4057,8270.0
2020-06-17 12:30:00,97.24,97.6,97.23,97.51,12412.0,92.4057,92.7478,92.3962,92.6623,12412.0
2020-06-17 12:35:00,97.41,97.46,97.37,97.43,7751.0,92.5673,92.6148,92.5292,92.5863,7751.0
2020-06-17 12:40:00,97.45,97.46,97.29,97.4,8775.0,92.6053,92.6148,92.4532,92.5578,8775.0
2020-06-17 12:45:00,97.43,97.43,97.25,97.27,9306.0,92.5863,92.5863,92.4152,92.4342,9306.0
2020-06-17 12:50:00,97.27,97.28,97.16,97.18,16551.0,92.4342,92.4437,92.3297,92.3487,16551.0
2020-06-17 12:55:00,97.19,97.34,97.08,97.32,24544.0,92.3582,92.5007,92.2537,92.4817,24544.0
2020-06-17 13:00:00,97.31,97.41,97.28,97.29,9552.0,92.4722,92.5673,92.4437,92.4532,9552.0
2020-06-17 13:05:00,97.3,97.4,97.21,97.22,8549.0,92.4627,92.5578,92.3772,92.3867,8549.0
2020-06-17 13:10:00,97.13,97.3,97.13,97.24,74561.0,92.3012,92.4627,92.3012,92.4057,74561.0
2020-06-17 13:15:00,97.25,97.35,97.23,97.33,59449.0,92.4152,92.5102,92.3962,92.4912,59449.0
2020-06-17 13:20:00,97.33,97.53,97.31,97.48,14375.0,92.4912,92.6813,92.4722,92.6338,14375.0
2020-06-17 13:25:00,97.46,97.5,97.36,97.38,10584.0,92.6148,92.6528,92.5197,92.5387,10584.0
2020-06-17 13:30:00,97.41,97.48,97.28,97.34,46746.0,92.5673,92.6338,92.4437,92.5007,46746.0
2020-06-17 13:35:00,97.33,97.42,97.33,97.4,8028.0,92.4912,92.5768,92.4912,92.5578,8028.0
2020-06-17 13:40:00,97.33,97.34,97.24,97.27,14104.0,92.4912,92.5007,92.4057,92.4342,14104.0
2020-06-17 13:45:00,97.27,97.35,97.16,97.21,23613.0,92.4342,92.5102,92.3297,92.3772,23613.0
2020-06-17 13:50:00,97.21,97.28,96.98,97.11,29663.0,92.3772,92.4437,92.1586,92.2822,29663.0
2020-06-17 13:55:00,97.08,97.1,96.84,96.88,68356.0,92.2537,92.2727,92.0256,92.0636,68356.0
2020-06-17 14:00:00,96.89,96.94,96.78,96.9,26652.0,92.0731,92.1206,91.9686,92.0826,26652.0
2020-06-17 14:05:00,96.9,96.9,96.83,96.88,19910.0,92.0826,92.0826,92.0161,92.0636,19910.0
2020-06-17 14:10:00,96.88,97.03,96.86,96.96,22231.0,92.0636,92.2061,92.0446,92.1396,22231.0
2020-06-17 14:15:00,96.94,97.02,96.91,96.95,11284.0,92.1206,92.1966,92.0921,92.1301,11284.0
2020-06-17 14:20:00,96.96,97.03,96.94,96.96,8932.0,92.1396,92.2061,92.1206,92.1396,8932.0
2020-06-17 14:25:00,96.94,96.98,96.88,96.91,10001.0,92.1206,92.1586,92.0636,92.0921,10001.0
2020-06-17 14:30:00,96.93,97.07,96.91,97.01,23124.0,92.1111,92.2442,92.0921,92.1871,23124.0
2020-06-17 14:35:00,97.04,97.19,97.04,97.17,9389.0,92.2157,92.3582,92.2157,92.3392,9389.0
2020-06-17 14:40:00,97.19,97.33,97.14,97.17,17557.0,92.3582,92.4912,92.3107,92.3392,17557.0
2020-06-17 14:45:00,97.18,97.23,97.09,97.15,9710.0,92.3487,92.3962,92.2632,92.3202,9710.0
2020-06-17 14:50:00,97.12,97.26,97.05,97.13,15473.0,92.2917,92.4247,92.2252,92.3012,15473.0
2020-06-17 14:55:00,97.13,97.19,96.94,96.97,36068.0,92.3012,92.3582,92.1206,92.1491,36068.0
2020-06-17 15:00:00,96.96,97.15,96.81,97.07,84834.0,92.1396,92.3202,91.9971,92.2442,84834.0
2020-06-17 15:05:00,97.09,97.17,97.04,97.15,50304.0,92.2632,92.3392,92.2157,92.3202,50304.0
2020-06-17 15:10:00,97.13,97.16,96.79,96.8,74137.0,92.3012,92.3297,91.9781,91.9876,74137.0
2020-06-17 15:15:00,96.82,97.03,96.82,96.96,56786.0,92.0066,92.2061,92.0066,92.1396,56786.0
2020-06-17 15:20:00,96.97,97.01,96.89,96.91,98123.0,92.1491,92.1871,92.0731,92.0921,98123.0
2020-06-17 15:25:00,96.92,96.98,96.66,96.72,98586.0,92.1016,92.1586,91.8545,91.9116,98586.0
2020-06-17 15:30:00,96.71,96.87,96.57,96.84,41815.0,91.9021,92.0541,91.769,92.0256,41815.0
2020-06-17 15:35:00,96.82,97.09,96.79,97.04,29406.0,92.0066,92.2632,91.9781,92.2157,29406.0
2020-06-17 15:40:00,97.05,97.05,96.7,96.86,79291.0,92.2252,92.2252,91.8926,92.0446,79291.0
2020-06-17 15:45:00,96.87,97.04,96.76,96.77,62341.0,92.0541,92.2157,91.9496,91.9591,62341.0
2020-06-17 15:50:00,96.74,96.97,96.68,96.72,64991.0,91.9306,92.1491,91.8735,91.9116,64991.0
2020-06-17 15:55:00,96.71,96.84,96.64,96.65,164430.0,91.9021,92.0256,91.8355,91.845,164430.0
2020-06-18 09:30:00,95.19,96.38,95.0,95.79,244231.0,90.4576,91.5885,90.2771,91.0278,244231.0
2020-06-18 09:35:00,95.76,96.28,95.59,95.89,68977.0,90.9993,91.4934,90.8377,91.1228,68977.0
2020-06-18 09:40:00,95.73,95.76,94.64,95.22,25616.0,90.9708,90.9993,89.935,90.4861,25616.0
2020-06-18 09:45:00,95.34,95.34,94.71,95.3,17135.0,90.6002,90.6002,90.0015,90.5622,17135.0
2020-06-18 09:50:00,95.24,95.35,94.96,95.32,21519.0,90.5051,90.6097,90.2391,90.5812,21519.0
2020-06-18 09:55:00,95.26,95.34,95.07,95.09,45996.0,90.5241,90.6002,90.3436,90.3626,45996.0
2020-06-18 10:00:00,95.09,95.46,95.09,95.32,21732.0,90.3626,90.7142,90.3626,90.5812,21732.0
2020-06-18 10:05:00,95.36,95.87,95.36,95.86,23897.0,90.6192,91.1038,90.6192,91.0943,23897.0
2020-06-18 10:10:00,95.87,95.91,95.37,95.46,34005.0,91.1038,91.1418,90.6287,90.7142,34005.0
2020-06-18 10:15:00,95.53,95.58,95.23,95.3,26801.0,90.7807,90.8282,90.4956,90.5622,26801.0
2020-06-18 10:20:00,95.29,95.36,95.07,95.15,28683.0,90.5527,90.6192,90.3436,90.4196,28683.0
2020-06-18 10:25:00,95.16,95.43,95.0,95.31,23740.0,90.4291,90.6857,90.2771,90.5717,23740.0
2020-06-18 10:30:00,95.38,95.74,95.3,95.7,50194.0,90.6382,90.9803,90.5622,90.9423,50194.0
2020-06-18 10:35:00,95.66,95.86,95.35,95.37,43087.0,90.9043,91.0943,90.6097,90.6287,43087.0
2020-06-18 10:40:00,95.35,95.62,95.22,95.48,82540.0,90.6097,90.8662,90.4861,90.7332,82540.0
2020-06-18 10:45:00,95.47,95.54,95.09,95.09,19536.0,90.7237,90.7902,90.3626,90.3626,19536.0
2020-06-18 10:50:00,95.11,95.33,94.88,94.97,68587.0,90.3816,90.5907,90.163,90.2486,68587.0
2020-06-18 10:55:00,94.99,95.23,94.95,95.13,36020.0,90.2676,90.4956,90.2296,90.4006,36020.0
2020-06-18 11:00:00,95.13,95.23,94.86,94.92,19334.0,90.4006,90.4956,90.144,90.201,19334.0
2020-06-18 11:05:00,94.92,94.92,94.74,94.78,15543.0,90.201,90.201,90.03,90.068,15543.0
2020-06-18 11:10:00,94.73,94.87,94.66,94.81,17739.0,90.0205,90.1535,89.954,90.0965,17739.0
2020-06-18 11:15:00,94.82,94.9,94.71,94.71,14013.0,90.106,90.182,90.0015,90.0015,14013.0
2020-06-18 11:20:00,94.68,94.71,94.46,94.55,23407.0,89.973,90.0015,89.7639,89.8494,23407.0
2020-06-18 11:25:00,94.55,94.75,94.48,94.53,18980.0,89.8494,90.0395,89.7829,89.8304,18980.0
2020-06-18 11:30:00,94.56,94.78,94.42,94.45,17471.0,89.8589,90.068,89.7259,89.7544,17471.0
2020-06-18 11:35:00,94.45,94.49,94.16,94.16,8728.0,89.7544,89.7924,89.4788,89.4788,8728.0
2020-06-18 11:40:00,94.16,94.24,94.06,94.06,13101.0,89.4788,89.5549,89.3838,89.3838,13101.0
2020-06-18 11:45:00,94.0,94.17,94.0,94.09,12826.0,89.3268,89.4883,89.3268,89.4123,12826.0
2020-06-18 11:50:00,94.05,94.05,93.84,93.87,29508.0,89.3743,89.3743,89.1747,89.2032,29508.0
2020-06-18 11:55:00,93.88,93.99,93.76,93.93,12540.0,89.2128,89.3173,89.0987,89.2603,12540.0
2020-06-18 12:00:00,93.9,93.92,93.66,93.72,13564.0,89.2318,89.2508,89.0037,89.0607,13564.0
2020-06-18 12:05:00,93.75,93.87,93.68,93.8,14962.0,89.0892,89.2032,89.0227,89.1367,14962.0
2020-06-18 12:10:00,93.79,93.98,93.79,93.97,8191.0,89.1272,89.3078,89.1272,89.2983,8191.0
2020-06-18 12:15:00,93.99,93.99,93.85,93.89,19394.0,89.3173,89.3173,89.1842,89.2223,19394.0
2020-06-18 12:20:00,93.89,94.08,93.88,94.02,18191.0,89.2223,89.4028,89.2128,89.3458,18191.0
2020-06-18 12:25:00,94.02,94.08,93.92,93.97,19159.0,89.3458,89.4028,89.2508,89.2983,19159.0
2020-06-18 12:30:00,93.92,94.08,93.69,93.73,30488.0,89.2508,89.4028,89.0322,89.0702,30488.0
2020-06-18 12:35:00,93.7,93.74,93.46,93.61,16206.0,89.0417,89.0797,88.8136,88.9562,16206.0
2020-06-18 12:40:00,93.62,93.76,93.56,93.61,8146.0,88.9657,89.0987,88.9087,88.9562,8146.0
2020-06-18 12:45:00,93.61,93.75,93.6,93.65,7823.0,88.9562,89.0892,88.9467,88.9942,7823.0
2020-06-18 12:50:00,93.61,93.64,93.53,93.54,10322.0,88.9562,88.9847,88.8802,88.8897,10322.0
2020-06-18 12:55:00,93.56,93.66,93.51,93.63,13175.0,88.9087,89.0037,88.8611,88.9752,13175.0
2020-06-18 13:00:00,93.62,93.86,93.61,93.76,17081.0,88.9657,89.1937,88.9562,89.0987,17081.0
2020-06-18 13:05:00,93.68,93.73,93.47,93.51,21855.0,89.0227,89.0702,88.8231,88.8611,21855.0
2020-06-18 13:10:00,93.49,93.6,93.38,93.46,25359.0,88.8421,88.9467,88.7376,88.8136,25359.0
2020-06-18 13:15:00,93.48,93.63,93.47,93.6,10482.0,88.8326,88.9752,88.8231,88.9467,10482.0
2020-06-18 13:20:00,93.63,93.72,93.59,93.67,7943.0,88.9752,89.0607,88.9372,89.0132,7943.0
2020-06-18 13:25:00,93.64,93.65,93.48,93.65,9927.0,88.9847,88.9942,88.8326,88.9942,9927.0
2020-06-18 13:30:00,93.64,93.64,93.42,93.51,6977.0,88.9847,88.9847,88.7756,88.8611,6977.0
2020-06-18 13:35:00,93.52,93.55,93.43,93.54,12569.0,88.8706,88.8992,88.7851,88.8897,12569.0
2020-06-18 13:40:00,93.54,93.56,93.42,93.43,17438.0,88.8897,88.9087,88.7756,88.7851,17438.0
2020-06-18 13:45:00,93.41,93.41,93.24,93.24,13797.0,88.7661,88.7661,88.6046,88.6046,13797.0
2020-06-18 13:50:00,93.22,93.3,93.13,93.25,13269.0,88.5856,88.6616,88.5,88.6141,13269.0
2020-06-18 13:55:00,93.26,93.38,93.22,93.38,21499.0,88.6236,88.7376,88.5856,88.7376,21499.0
2020-06-18 14:00:00,93.38,93.41,93.11,93.14,24499.0,88.7376,88.7661,88.481,88.5095,24499.0
2020-06-18 14:05:00,93.17,93.24,93.0,93.06,17081.0,88.538,88.6046,88.3765,88.4335,17081.0
2020-06-18 14:10:00,93.06,93.08,92.88,92.94,18280.0,88.4335,88.4525,88.2625,88.3195,18280.0
2020-06-18 14:15:00,92.93,92.96,92.83,92.9,22246.0,88.31,88.3385,88.215,88.2815,22246.0
2020-06-18 14:20:00,92.86,92.93,92.76,92.87,17498.0,88.2435,88.31,88.1484,88.253,17498.0
2020-06-18 14:25:00,92.89,92.9,92.75,92.77,20572.0,88.272,88.2815,88.1389,88.1579,20572.0
2020-06-18 14:30:00,92.8,92.89,92.57,92.59,23291.0,88.1864,88.272,87.9679,87.9869,23291.0
2020-06-18 14:35:00,92.6,92.62,92.43,92.51,18600.0,87.9964,88.0154,87.8348,87.9109,18600.0
2020-06-18 14:40:00,92.51,92.53,92.39,92.44,22541.0,87.9109,87.9299,87.7968,87.8443,22541.0
2020-06-18 14:45:00,92.49,92.51,92.21,92.23,46004.0,87.8919,87.9109,87.6258,87.6448,46004.0
2020-06-18 14:50:00,92.23,92.57,92.23,92.54,29459.0,87.6448,87.9679,87.6448,87.9394,29459.0
2020-06-18 14:55:00,92.53,92.58,92.33,92.34,23479.0,87.9299,87.9774,87.7398,87.7493,23479.0
2020-06-18 15:00:00,92.33,92.33,92.11,92.14,21259.0,87.7398,87.7398,87.5307,87.5593,21259.0
2020-06-18 15:05:00,92.14,92.41,92.05,92.39,47245.0,87.5593,87.8158,87.4737,87.7968,47245.0
2020-06-18 15:10:00,92.38,92.39,92.25,92.25,27014.0,87.7873,87.7968,87.6638,87.6638,27014.0
2020-06-18 15:15:00,92.27,92.55,92.27,92.52,34529.0,87.6828,87.9489,87.6828,87.9204,34529.0
2020-06-18 15:20:00,92.52,92.61,92.37,92.58,34387.0,87.9204,88.0059,87.7778,87.9774,34387.0
2020-06-18 15:25:00,92.57,92.57,92.35,92.36,28826.0,87.9679,87.9679,87.7588,87.7683,28826.0
2020-06-18 15:30:00,92.38,92.51,92.3,92.37,53768.0,87.7873,87.9109,87.7113,87.7778,53768.0
2020-06-18 15:35:00,92.37,92.68,92.35,92.44,52670.0,87.7778,88.0724,87.7588,87.8443,52670.0
2020-06-18 15:40:00,92.42,92.46,92.2,92.33,45320.0,87.8253,87.8633,87.6163,87.7398,45320.0
2020-06-18 15:45:00,92.35,92.43,92.21,92.25,52560.0,87.7588,87.8348,87.6258,87.6638,52560.0
2020-06-18 15:50:00,92.23,92.36,91.98,92.29,107917.0,87.6448,87.7683,87.4072,87.7018,107917.0
2020-06-18 15:55:00,92.28,92.45,92.16,92.38,134766.0,87.6923,87.8538,87.5783,87.7873,134766.0
2020-06-19 09:30:00,94.06,95.14,94.0,94.34,460991.0,89.3838,90.4101,89.3268,89.6499,460991.0
2020-06-19 09:35:00,94.37,94.48,93.83,94.42,58480.0,89.6784,89.7829,89.1652,89.7259,58480.0
2020-06-19 09:40:00,94.43,94.86,94.38,94.66,93235.0,89.7354,90.144,89.6879,89.954,93235.0
2020-06-19 09:45:00,94.73,95.06,94.39,95.05,106507.0,90.0205,90.3341,89.6974,90.3246,106507.0
2020-06-19 09:50:00,95.03,95.15,94.77,95.05,29401.0,90.3056,90.4196,90.0585,90.3246,29401.0
2020-06-19 09:55:00,94.95,95.08,94.56,94.64,16031.0,90.2296,90.3531,89.8589,89.935,16031.0
2020-06-19 10:00:00,94.61,94.69,94.45,94.59,43459.0,89.9065,89.9825,89.7544,89.8875,43459.0
2020-06-19 10:05:00,94.59,94.59,94.45,94.48,30870.0,89.8875,89.8875,89.7544,89.7829,30870.0
2020-06-19 10:10:00,94.51,94.55,94.25,94.4,21642.0,89.8114,89.8494,89.5644,89.7069,21642.0
2020-06-19 10:15:00,94.42,94.59,94.37,94.56,38940.0,89.7259,89.8875,89.6784,89.8589,38940.0
2020-06-19 10:20:00,94.56,94.57,94.46,94.53,14655.0,89.8589,89.8684,89.7639,89.8304,14655.0
2020-06-19 10:25:00,94.53,94.53,94.29,94.36,5467.0,89.8304,89.8304,89.6024,89.6689,5467.0
2020-06-19 10:30:00,94.36,94.36,94.12,94.21,24212.0,89.6689,89.6689,89.4408,89.5263,24212.0
2020-06-19 10:35:00,94.22,94.53,94.2,94.53,9064.0,89.5358,89.8304,89.5168,89.8304,9064.0
2020-06-19 10:40:00,94.55,94.6,94.46,94.57,148479.0,89.8494,89.897,89.7639,89.8684,148479.0
2020-06-19 10:45:00,94.57,94.58,94.46,94.57,11321.0,89.8684,89.878,89.7639,89.8684,11321.0
2020-06-19 10:50:00,94.58,94.64,94.48,94.59,6057.0,89.878,89.935,89.7829,89.8875,6057.0
2020-06-19 10:55:00,94.57,94.57,94.28,94.3,7020.0,89.8684,89.8684,89.5929,89.6119,7020.0
2020-06-19 11:00:00,94.36,94.36,94.11,94.25,5684.0,89.6689,89.6689,89.4313,89.5644,5684.0
2020-06-19 11:05:00,94.24,94.29,94.09,94.09,7000.0,89.5549,89.6024,89.4123,89.4123,7000.0
2020-06-19 11:10:00,94.11,94.34,94.06,94.22,15100.0,89.4313,89.6499,89.3838,89.5358,15100.0
2020-06-19 11:15:00,94.22,94.23,93.95,93.95,10850.0,89.5358,89.5454,89.2793,89.2793,10850.0
2020-06-19 11:20:00,93.95,94.21,93.76,94.21,16177.0,89.2793,89.5263,89.0987,89.5263,16177.0
2020-06-19 11:25:00,94.21,94.26,94.13,94.17,4650.0,89.5263,89.5739,89.4503,89.4883,4650.0
2020-06-19 11:30:00,94.2,94.2,94.02,94.04,4133.0,89.5168,89.5168,89.3458,89.3648,4133.0
2020-06-19 11:35:00,94.0,94.47,94.0,94.47,19393.0,89.3268,89.7734,89.3268,89.7734,19393.0
2020-06-19 11:40:00,94.49,94.61,94.39,94.39,6210.0,89.7924,89.9065,89.6974,89.6974,6210.0
2020-06-19 11:45:00,94.38,94.56,94.37,94.52,6652.0,89.6879,89.8589,89.6784,89.8209,6652.0
2020-06-19 11:50:00,94.53,94.86,94.49,94.82,7704.0,89.8304,90.144,89.7924,90.106,7704.0
2020-06-19 11:55:00,94.81,95.05,94.75,94.99,19110.0,90.0965,90.3246,90.0395,90.2676,19110.0
2020-06-19 12:00:00,94.99,94.99,94.71,94.76,15108.0,90.2676,90.2676,90.0015,90.049,15108.0
2020-06-19 12:05:00,94.77,94.77,94.6,94.63,12146.0,90.0585,90.0585,89.897,89.9255,12146.0
2020-06-19 12:10:00,94.62,94.68,94.22,94.23,11973.0,89.916,89.973,89.5358,89.5454,11973.0
2020-06-19 12:15:00,94.25,94.25,93.45,93.45,45148.0,89.5644,89.5644,88.8041,88.8041,45148.0
2020-06-19 12:20:00,93.44,93.9,93.24,93.49,81292.0,88.7946,89.2318,88.6046,88.8421,81292.0
2020-06-19 12:25:00,93.48,93.77,93.43,93.77,15525.0,88.8326,89.1082,88.7851,89.1082,15525.0
2020-06-19 12:30:00,93.77,93.98,93.62,93.62,17516.0,89.1082,89.3078,88.9657,88.9657,17516.0
2020-06-19 12:35:00,93.61,93.67,93.17,93.17,38909.0,88.9562,89.0132,88.538,88.538,38909.0
2020-06-19 12:40:00,93.16,93.27,92.97,93.2,41474.0,88.5285,88.6331,88.348,88.5666,41474.0
2020-06-19 12:45:00,93.15,93.36,93.09,93.31,24597.0,88.519,88.7186,88.462,88.6711,24597.0
2020-06-19 12:50:00,93.32,93.32,93.08,93.08,17981.0,88.6806,88.6806,88.4525,88.4525,17981.0
2020-06-19 12:55:00,93.05,93.54,92.98,93.48,36545.0,88.424,88.8897,88.3575,88.8326,36545.0
2020-06-19 13:00:00,93.48,93.48,93.05,93.13,55819.0,88.8326,88.8326,88.424,88.5,55819.0
2020-06-19 13:05:00,93.13,93.16,92.77,92.78,9653.0,88.5,88.5285,88.1579,88.1674,9653.0
2020-06-19 13:10:00,92.79,93.0,92.73,92.79,43520.0,88.1769,88.3765,88.1199,88.1769,43520.0
2020-06-19 13:15:00,92.8,92.91,92.77,92.87,15594.0,88.1864,88.291,88.1579,88.253,15594.0
2020-06-19 13:20:00,92.87,92.96,92.77,92.82,13059.0,88.253,88.3385,88.1579,88.2054,13059.0
2020-06-19 13:25:00,92.8,92.91,92.7,92.73,12809.0,88.1864,88.291,88.0914,88.1199,12809.0
2020-06-19 13:30:00,92.7,92.78,92.53,92.66,45529.0,88.0914,88.1674,87.9299,88.0534,45529.0
2020-06-19 13:35:00,92.63,92.99,92.59,92.95,12859.0,88.0249,88.367,87.9869,88.329,12859.0
2020-06-19 13:40:00,92.92,92.96,92.74,92.91,60269.0,88.3005,88.3385,88.1294,88.291,60269.0
2020-06-19 13:45:00,92.9,92.93,92.46,92.64,17035.0,88.2815,88.31,87.8633,88.0344,17035.0
2020-06-19 13:50:00,92.72,92.79,92.38,92.42,110934.0,88.1104,88.1769,87.7873,87.8253,110934.0
2020-06-19 13:55:00,92.42,92.56,92.22,92.23,11569.0,87.8253,87.9584,87.6353,87.6448,11569.0
2020-06-19 14:00:00,92.24,92.5,92.19,92.24,19142.0,87.6543,87.9014,87.6068,87.6543,19142.0
2020-06-19 14:05:00,92.23,92.26,91.8,92.03,18121.0,87.6448,87.6733,87.2362,87.4547,18121.0
2020-06-19 14:10:00,91.96,92.03,91.76,91.81,21473.0,87.3882,87.4547,87.1981,87.2457,21473.0
2020-06-19 14:15:00,91.8,92.04,91.68,91.69,38183.0,87.2362,87.4642,87.1221,87.1316,38183.0
2020-06-19 14:20:00,91.69,92.02,91.65,92.0,16996.0,87.1316,87.4452,87.0936,87.4262,16996.0
2020-06-19 14:25:00,92.01,92.12,91.81,92.09,76719.0,87.4357,87.5402,87.2457,87.5117,76719.0
2020-06-19 14:30:00,92.09,92.42,91.97,92.42,17626.0,87.5117,87.8253,87.3977,87.8253,17626.0
2020-06-19 14:35:00,92.41,92.8,92.38,92.8,49682.0,87.8158,88.1864,87.7873,88.1864,49682.0
2020-06-19 14:40:00,92.78,92.82,92.55,92.78,45891.0,88.1674,88.2054,87.9489,88.1674,45891.0
2020-06-19 14:45:00,92.77,93.07,92.71,92.87,19886.0,88.1579,88.443,88.1009,88.253,19886.0
2020-06-19 14:50:00,92.91,92.91,92.5,92.68,17333.0,88.291,88.291,87.9014,88.0724,17333.0
2020-06-19 14:55:00,92.68,92.77,92.63,92.75,14752.0,88.0724,88.1579,88.0249,88.1389,14752.0
2020-06-19 15:00:00,92.67,92.76,92.58,92.67,16229.0,88.0629,88.1484,87.9774,88.0629,16229.0
2020-06-19 15:05:00,92.62,92.73,92.57,92.63,142900.0,88.0154,88.1199,87.9679,88.0249,142900.0
2020-06-19 15:10:00,92.64,92.95,92.5,92.92,19500.0,88.0344,88.329,87.9014,88.3005,19500.0
2020-06-19 15:15:00,92.93,93.16,92.93,93.06,18092.0,88.31,88.5285,88.31,88.4335,18092.0
2020-06-19 15:20:00,93.08,93.18,92.94,93.12,17439.0,88.4525,88.5476,88.3195,88.4905,17439.0
2020-06-19 15:25:00,93.12,93.12,92.56,92.6,14634.0,88.4905,88.4905,87.9584,87.9964,14634.0
2020-06-19 15:30:00,92.59,92.83,92.54,92.82,224286.0,87.9869,88.215,87.9394,88.2054,224286.0
2020-06-19 15:35:00,92.81,92.83,92.59,92.69,22547.0,88.1959,88.215,87.9869,88.0819,22547.0
2020-06-19 15:40:00,92.67,93.08,92.64,93.03,66003.0,88.0629,88.4525,88.0344,88.405,66003.0
2020-06-19 15:45:00,93.0,93.01,92.26,92.44,55324.0,88.3765,88.386,87.6733,87.8443,55324.0
2020-06-19 15:50:00,92.41,93.73,92.41,93.68,261792.0,87.8158,89.0702,87.8158,89.0227,261792.0
2020-06-19 15:55:00,93.67,93.82,93.12,93.3,321515.0,89.0132,89.1557,88.4905,88.6616,321515.0
2020-06-22 09:30:00,92.67,92.89,90.98,91.38,68952.0,88.0629,88.272,86.4569,86.837,68952.0
2020-06-22 09:35:00,91.39,91.53,90.93,90.99,32753.0,86.8465,86.9796,86.4094,86.4664,32753.0
2020-06-22 09:40:00,90.93,91.39,90.89,91.17,20059.0,86.4094,86.8465,86.3714,86.6375,20059.0
2020-06-22 09:45:00,91.07,91.8,91.06,91.6,32394.0,86.5425,87.2362,86.5329,87.0461,32394.0
2020-06-22 09:50:00,91.6,91.6,91.17,91.17,29966.0,87.0461,87.0461,86.6375,86.6375,29966.0
2020-06-22 09:55:00,91.09,91.28,91.0,91.07,37081.0,86.5615,86.742,86.4759,86.5425,37081.0
2020-06-22 10:00:00,91.01,91.39,90.9,91.37,44589.0,86.4854,86.8465,86.3809,86.8275,44589.0
2020-06-22 10:05:00,91.44,91.56,91.3,91.41,22002.0,86.8941,87.0081,86.761,86.8655,22002.0
2020-06-22 10:10:00,91.38,91.59,91.32,91.48,17735.0,86.837,87.0366,86.78,86.9321,17735.0
2020-06-22 10:15:00,91.55,91.71,91.46,91.67,22498.0,86.9986,87.1506,86.9131,87.1126,22498.0
2020-06-22 10:20:00,91.7,91.88,91.65,91.81,13725.0,87.1411,87.3122,87.0936,87.2457,13725.0
2020-06-22 10:25:00,91.81,92.14,91.8,91.99,17467.0,87.2457,87.5593,87.2362,87.4167,17467.0
2020-06-22 10:30:00,91.98,92.26,91.95,92.26,30159.0,87.4072,87.6733,87.3787,87.6733,30159.0
2020-06-22 10:35:00,92.24,92.27,91.84,91.9,15314.0,87.6543,87.6828,87.2742,87.3312,15314.0
2020-06-22 10:40:00,91.9,91.99,91.78,91.87,13038.0,87.3312,87.4167,87.2172,87.3027,13038.0
2020-06-22 10:45:00,91.85,91.95,91.56,91.56,7976.0,87.2837,87.3787,87.0081,87.0081,7976.0
2020-06-22 10:50:00,91.55,91.61,91.24,91.25,12623.0,86.9986,87.0556,86.704,86.7135,12623.0
2020-06-22 10:55:00,91.33,91.35,90.94,90.98,16043.0,86.7895,86.8085,86.4189,86.4569,16043.0
2020-06-22 11:00:00,90.93,91.07,90.83,90.98,19895.0,86.4094,86.5425,86.3144,86.4569,19895.0
2020-06-22 11:05:00,90.99,91.06,90.89,90.9,9262.0,86.4664,86.5329,86.3714,86.3809,9262.0
2020-06-22 11:10:00,90.85,91.08,90.85,91.08,21223.0,86.3334,86.552,86.3334,86.552,21223.0
2020-06-22 11:15:00,91.1,91.25,91.08,91.12,12242.0,86.571,86.7135,86.552,86.59,12242.0
2020-06-22 11:20:00,91.09,91.17,91.02,91.08,18874.0,86.5615,86.6375,86.4949,86.552,18874.0
2020-06-22 11:25:00,91.09,91.09,90.68,90.76,20892.0,86.5615,86.5615,86.1718,86.2479,20892.0
2020-06-22 11:30:00,90.74,90.9,90.6,90.86,44441.0,86.2289,86.3809,86.0958,86.3429,44441.0
2020-06-22 11:35:00,90.86,90.87,90.72,90.87,10674.0,86.3429,86.3524,86.2099,86.3524,10674.0
2020-06-22 11:40:00,90.85,90.88,90.63,90.68,10057.0,86.3334,86.3619,86.1243,86.1718,10057.0
2020-06-22 11:45:00,90.71,90.92,90.71,90.9,11394.0,86.2003,86.3999,86.2003,86.3809,11394.0
2020-06-22 11:50:00,90.92,90.99,90.74,90.74,10775.0,86.3999,86.4664,86.2289,86.2289,10775.0
2020-06-22 11:55:00,90.74,90.82,90.62,90.65,18177.0,86.2289,86.3049,86.1148,86.1433,18177.0
2020-06-22 12:00:00,90.63,90.97,90.6,90.94,23844.0,86.1243,86.4474,86.0958,86.4189,23844.0
2020-06-22 12:05:00,90.92,91.16,90.86,91.07,21430.0,86.3999,86.628,86.3429,86.5425,21430.0
2020-06-22 12:10:00,91.03,91.22,91.01,91.12,13232.0,86.5044,86.685,86.4854,86.59,13232.0
2020-06-22 12:15:00,91.08,91.2,91.03,91.11,6819.0,86.552,86.666,86.5044,86.5805,6819.0
2020-06-22 12:20:00,91.12,91.22,91.08,91.22,9025.0,86.59,86.685,86.552,86.685,9025.0
2020-06-22 12:25:00,91.23,91.36,91.21,91.28,12603.0,86.6945,86.818,86.6755,86.742,12603.0
2020-06-22 12:30:00,91.26,91.47,91.22,91.41,10937.0,86.723,86.9226,86.685,86.8655,10937.0
2020-06-22 12:35:00,91.41,91.55,91.38,91.46,13292.0,86.8655,86.9986,86.837,86.9131,13292.0
2020-06-22 12:40:00,91.47,91.67,91.41,91.67,13827.0,86.9226,87.1126,86.8655,87.1126,13827.0
2020-06-22 12:45:00,91.67,91.96,91.65,91.96,11388.0,87.1126,87.3882,87.0936,87.3882,11388.0
2020-06-22 12:50:00,91.92,92.07,91.87,92.0,10681.0,87.3502,87.4927,87.3027,87.4262,10681.0
2020-06-22 12:55:00,92.0,92.07,91.93,91.97,6450.0,87.4262,87.4927,87.3597,87.3977,6450.0
2020-06-22 13:00:00,91.95,92.08,91.93,92.0,12158.0,87.3787,87.5022,87.3597,87.4262,12158.0
2020-06-22 13:05:00,92.02,92.16,91.99,92.15,13264.0,87.4452,87.5783,87.4167,87.5688,13264.0
2020-06-22 13:10:00,92.17,92.2,91.96,91.96,12060.0,87.5878,87.6163,87.3882,87.3882,12060.0
2020-06-22 13:15:00,91.98,91.98,91.74,91.85,29109.0,87.4072,87.4072,87.1791,87.2837,29109.0
2020-06-22 13:20:00,91.85,91.86,91.65,91.79,12635.0,87.2837,87.2932,87.0936,87.2267,12635.0
2020-06-22 13:25:00,91.8,91.81,91.62,91.62,6759.0,87.2362,87.2457,87.0651,87.0651,6759.0
2020-06-22 13:30:00,91.58,91.68,91.56,91.56,14672.0,87.0271,87.1221,87.0081,87.0081,14672.0
2020-06-22 13:35:00,91.55,91.61,91.45,91.57,21841.0,86.9986,87.0556,86.9036,87.0176,21841.0
2020-06-22 13:40:00,91.59,91.69,91.59,91.69,18902.0,87.0366,87.1316,87.0366,87.1316,18902.0
2020-06-22 13:45:00,91.69,91.8,91.67,91.8,9953.0,87.1316,87.2362,87.1126,87.2362,9953.0
2020-06-22 13:50:00,91.72,91.77,91.63,91.66,6538.0,87.1601,87.2076,87.0746,87.1031,6538.0
2020-06-22 13:55:00,91.69,91.71,91.62,91.7,5596.0,87.1316,87.1506,87.0651,87.1411,5596.0
2020-06-22 14:00:00,91.71,91.77,91.42,91.46,9729.0,87.1506,87.2076,86.875,86.9131,9729.0
2020-06-22 14:05:00,91.44,91.62,91.42,91.61,9545.0,86.8941,87.0651,86.875,87.0556,9545.0
2020-06-22 14:10:00,91.63,91.63,91.41,91.46,6118.0,87.0746,87.0746,86.8655,86.9131,6118.0
2020-06-22 14:15:00,91.44,91.49,91.32,91.37,5960.0,86.8941,86.9416,86.78,86.8275,5960.0
2020-06-22 14:20:00,91.37,91.66,91.37,91.66,4939.0,86.8275,87.1031,86.8275,87.1031,4939.0
2020-06-22 14:25:00,91.63,91.74,91.59,91.59,12982.0,87.0746,87.1791,87.0366,87.0366,12982.0
2020-06-22 14:30:00,91.61,91.74,91.51,91.74,11014.0,87.0556,87.1791,86.9606,87.1791,11014.0
2020-06-22 14:35:00,91.74,91.94,91.69,91.89,8679.0,87.1791,87.3692,87.1316,87.3217,8679.0
2020-06-22 14:40:00,91.87,91.87,91.74,91.74,4591.0,87.3027,87.3027,87.1791,87.1791,4591.0
2020-06-22 14:45:00,91.75,91.93,91.75,91.93,7901.0,87.1886,87.3597,87.1886,87.3597,7901.0
2020-06-22 14:50:00,91.92,91.96,91.87,91.96,9599.0,87.3502,87.3882,87.3027,87.3882,9599.0
2020-06-22 14:55:00,91.95,92.23,91.95,92.22,23043.0,87.3787,87.6448,87.3787,87.6353,23043.0
2020-06-22 15:00:00,92.23,92.28,92.14,92.18,18233.0,87.6448,87.6923,87.5593,87.5973,18233.0
2020-06-22 15:05:00,92.16,92.22,92.11,92.21,10364.0,87.5783,87.6353,87.5307,87.6258,10364.0
2020-06-22 15:10:00,92.21,92.35,91.96,91.97,20024.0,87.6258,87.7588,87.3882,87.3977,20024.0
2020-06-22 15:15:00,91.96,91.99,91.41,91.53,23310.0,87.3882,87.4167,86.8655,86.9796,23310.0
2020-06-22 15:20:00,91.49,91.5,90.97,91.01,43895.0,86.9416,86.9511,86.4474,86.4854,43895.0
2020-06-22 15:25:00,91.01,91.14,91.0,91.12,34903.0,86.4854,86.609,86.4759,86.59,34903.0
2020-06-22 15:30:00,91.12,91.36,91.12,91.22,41623.0,86.59,86.818,86.59,86.685,41623.0
2020-06-22 15:35:00,91.21,91.23,90.94,90.97,41213.0,86.6755,86.6945,86.4189,86.4474,41213.0
2020-06-22 15:40:00,90.98,90.98,90.63,90.68,103058.0,86.4569,86.4569,86.1243,86.1718,103058.0
2020-06-22 15:45:00,90.67,90.82,90.25,90.27,105194.0,86.1623,86.3049,85.7632,85.7822,105194.0
2020-06-22 15:50:00,90.22,90.6,90.22,90.58,145434.0,85.7347,86.0958,85.7347,86.0768,145434.0
2020-06-22 15:55:00,90.57,90.76,90.57,90.69,157058.0,86.0673,86.2479,86.0673,86.1813,157058.0
2020-06-23 09:30:00,92.01,92.25,91.33,91.55,74419.0,87.4357,87.6638,86.7895,86.9986,74419.0
2020-06-23 09:35:00,91.65,92.16,91.32,92.14,41571.0,87.0936,87.5783,86.78,87.5593,41571.0
2020-06-23 09:40:00,92.16,92.39,92.0,92.34,27774.0,87.5783,87.7968,87.4262,87.7493,27774.0
2020-06-23 09:45:00,92.34,92.71,92.21,92.61,69273.0,87.7493,88.1009,87.6258,88.0059,69273.0
2020-06-23 09:50:00,92.6,92.64,91.96,92.12,92178.0,87.9964,88.0344,87.3882,87.5402,92178.0
2020-06-23 09:55:00,92.13,92.7,92.11,92.7,20416.0,87.5498,88.0914,87.5307,88.0914,20416.0
2020-06-23 10:00:00,92.71,92.8,92.43,92.8,17203.0,88.1009,88.1864,87.8348,88.1864,17203.0
2020-06-23 10:05:00,92.83,92.91,92.58,92.76,16853.0,88.215,88.291,87.9774,88.1484,16853.0
2020-06-23 10:10:00,92.69,92.83,92.52,92.76,13471.0,88.0819,88.215,87.9204,88.1484,13471.0
2020-06-23 10:15:00,92.82,92.82,92.69,92.76,17643.0,88.2054,88.2054,88.0819,88.1484,17643.0
2020-06-23 10:20:00,92.76,92.82,92.4,92.47,18260.0,88.1484,88.2054,87.8063,87.8728,18260.0
2020-06-23 10:25:00,92.5,92.51,92.22,92.45,15146.0,87.9014,87.9109,87.6353,87.8538,15146.0
2020-06-23 10:30:00,92.45,92.52,92.39,92.44,66177.0,87.8538,87.9204,87.7968,87.8443,66177.0
2020-06-23 10:35:00,92.45,92.5,92.1,92.28,19340.0,87.8538,87.9014,87.5212,87.6923,19340.0
2020-06-23 10:40:00,92.22,92.45,92.2,92.36,25859.0,87.6353,87.8538,87.6163,87.7683,25859.0
2020-06-23 10:45:00,92.38,92.45,92.02,92.11,109545.0,87.7873,87.8538,87.4452,87.5307,109545.0
2020-06-23 10:50:00,92.12,92.41,92.12,92.34,20319.0,87.5402,87.8158,87.5402,87.7493,20319.0
2020-06-23 10:55:00,92.33,92.5,92.28,92.5,22462.0,87.7398,87.9014,87.6923,87.9014,22462.0
2020-06-23 11:00:00,92.47,92.79,92.38,92.77,18011.0,87.8728,88.1769,87.7873,88.1579,18011.0
2020-06-23 11:05:00,92.74,92.85,92.72,92.76,10772.0,88.1294,88.234,88.1104,88.1484,10772.0
2020-06-23 11:10:00,92.78,92.86,92.72,92.73,19474.0,88.1674,88.2435,88.1104,88.1199,19474.0
2020-06-23 11:15:00,92.73,92.82,92.69,92.69,12320.0,88.1199,88.2054,88.0819,88.0819,12320.0
2020-06-23 11:20:00,92.71,92.93,92.61,92.93,21553.0,88.1009,88.31,88.0059,88.31,21553.0
2020-06-23 11:25:00,92.91,92.95,92.77,92.78,9495.0,88.291,88.329,88.1579,88.1674,9495.0
2020-06-23 11:30:00,92.76,92.84,92.71,92.84,10732.0,88.1484,88.2245,88.1009,88.2245,10732.0
2020-06-23 11:35:00,92.86,93.05,92.85,92.96,25296.0,88.2435,88.424,88.234,88.3385,25296.0
2020-06-23 11:40:00,92.97,93.16,92.97,93.01,10342.0,88.348,88.5285,88.348,88.386,10342.0
2020-06-23 11:45:00,93.02,93.02,92.77,92.87,6492.0,88.3955,88.3955,88.1579,88.253,6492.0
2020-06-23 11:50:00,92.83,92.83,92.61,92.8,11294.0,88.215,88.215,88.0059,88.1864,11294.0
2020-06-23 11:55:00,92.81,92.98,92.8,92.96,10246.0,88.1959,88.3575,88.1864,88.3385,10246.0
2020-06-23 12:00:00,92.98,93.06,92.95,92.96,31003.0,88.3575,88.4335,88.329,88.3385,31003.0
2020-06-23 12:05:00,92.97,93.05,92.77,92.77,20120.0,88.348,88.424,88.1579,88.1579,20120.0
2020-06-23 12:10:00,92.77,92.88,92.57,92.59,6745.0,88.1579,88.2625,87.9679,87.9869,6745.0
2020-06-23 12:15:00,92.57,92.57,92.38,92.41,20065.0,87.9679,87.9679,87.7873,87.8158,20065.0
2020-06-23 12:20:00,92.36,92.56,92.26,92.49,17740.0,87.7683,87.9584,87.6733,87.8919,17740.0
2020-06-23 12:25:00,92.45,92.48,92.23,92.34,34762.0,87.8538,87.8824,87.6448,87.7493,34762.0
2020-06-23 12:30:00,92.36,92.39,92.27,92.29,47451.0,87.7683,87.7968,87.6828,87.7018,47451.0
2020-06-23 12:35:00,92.27,92.45,92.21,92.39,639263.0,87.6828,87.8538,87.6258,87.7968,639263.0
2020-06-23 12:40:00,92.42,92.42,92.14,92.17,7321.0,87.8253,87.8253,87.5593,87.5878,7321.0
2020-06-23 12:45:00,92.16,92.53,92.15,92.48,14329.0,87.5783,87.9299,87.5688,87.8824,14329.0
2020-06-23 12:50:00,92.47,92.49,92.31,92.36,6583.0,87.8728,87.8919,87.7208,87.7683,6583.0
2020-06-23 12:55:00,92.32,92.36,92.21,92.21,6271.0,87.7303,87.7683,87.6258,87.6258,6271.0
2020-06-23 13:00:00,92.21,92.28,92.15,92.28,10958.0,87.6258,87.6923,87.5688,87.6923,10958.0
2020-06-23 13:05:00,92.26,92.3,92.18,92.3,4896.0,87.6733,87.7113,87.5973,87.7113,4896.0
2020-06-23 13:10:00,92.29,92.34,92.23,92.34,11188.0,87.7018,87.7493,87.6448,87.7493,11188.0
2020-06-23 13:15:00,92.34,92.41,92.28,92.41,6063.0,87.7493,87.8158,87.6923,87.8158,6063.0
2020-06-23 13:20:00,92.43,92.51,92.38,92.48,12978.0,87.8348,87.9109,87.7873,87.8824,12978.0
2020-06-23 13:25:00,92.49,92.5,92.32,92.38,12363.0,87.8919,87.9014,87.7303,87.7873,12363.0
2020-06-23 13:30:00,92.38,92.4,92.28,92.3,6954.0,87.7873,87.8063,87.6923,87.7113,6954.0
2020-06-23 13:35:00,92.32,92.44,92.29,92.44,6208.0,87.7303,87.8443,87.7018,87.8443,6208.0
2020-06-23 13:40:00,92.44,92.47,92.41,92.45,14605.0,87.8443,87.8728,87.8158,87.8538,14605.0
2020-06-23 13:45:00,92.45,92.48,92.38,92.45,13131.0,87.8538,87.8824,87.7873,87.8538,13131.0
2020-06-23 13:50:00,92.46,92.51,92.32,92.39,22178.0,87.8633,87.9109,87.7303,87.7968,22178.0
2020-06-23 13:55:00,92.38,92.46,92.33,92.33,9900.0,87.7873,87.8633,87.7398,87.7398,9900.0
2020-06-23 14:00:00,92.34,92.34,92.08,92.22,14570.0,87.7493,87.7493,87.5022,87.6353,14570.0
2020-06-23 14:05:00,92.21,92.32,92.14,92.24,6678.0,87.6258,87.7303,87.5593,87.6543,6678.0
2020-06-23 14:10:00,92.26,92.28,92.07,92.09,11921.0,87.6733,87.6923,87.4927,87.5117,11921.0
2020-06-23 14:15:00,92.08,92.2,92.08,92.16,11126.0,87.5022,87.6163,87.5022,87.5783,11126.0
2020-06-23 14:20:00,92.14,92.21,92.1,92.13,12201.0,87.5593,87.6258,87.5212,87.5498,12201.0
2020-06-23 14:25:00,92.13,92.25,92.08,92.25,19321.0,87.5498,87.6638,87.5022,87.6638,19321.0
2020-06-23 14:30:00,92.25,92.4,92.21,92.37,26450.0,87.6638,87.8063,87.6258,87.7778,26450.0
2020-06-23 14:35:00,92.4,92.47,92.3,92.37,15232.0,87.8063,87.8728,87.7113,87.7778,15232.0
2020-06-23 14:40:00,92.39,92.4,92.2,92.27,42227.0,87.7968,87.8063,87.6163,87.6828,42227.0
2020-06-23 14:45:00,92.25,92.25,91.9,91.97,22549.0,87.6638,87.6638,87.3312,87.3977,22549.0
2020-06-23 14:50:00,91.96,92.01,91.89,91.98,13769.0,87.3882,87.4357,87.3217,87.4072,13769.0
2020-06-23 14:55:00,91.98,92.04,91.89,92.04,16781.0,87.4072,87.4642,87.3217,87.4642,16781.0
2020-06-23 15:00:00,92.01,92.1,91.9,91.95,17202.0,87.4357,87.5212,87.3312,87.3787,17202.0
2020-06-23 15:05:00,91.95,92.07,91.88,92.0,16933.0,87.3787,87.4927,87.3122,87.4262,16933.0
2020-06-23 15:10:00,92.0,92.03,91.85,92.01,21998.0,87.4262,87.4547,87.2837,87.4357,21998.0
2020-06-23 15:15:00,92.01,92.11,91.98,92.03,36223.0,87.4357,87.5307,87.4072,87.4547,36223.0
2020-06-23 15:20:00,92.02,92.07,91.77,91.83,48971.0,87.4452,87.4927,87.2076,87.2647,48971.0
2020-06-23 15:25:00,91.83,91.95,91.75,91.77,24016.0,87.2647,87.3787,87.1886,87.2076,24016.0
2020-06-23 15:30:00,91.77,91.85,91.65,91.82,28559.0,87.2076,87.2837,87.0936,87.2552,28559.0
2020-06-23 15:35:00,91.8,91.91,91.79,91.86,26721.0,87.2362,87.3407,87.2267,87.2932,26721.0
2020-06-23 15:40:00,91.84,91.86,91.66,91.84,23687.0,87.2742,87.2932,87.1031,87.2742,23687.0
2020-06-23 15:45:00,91.83,91.83,91.66,91.8,44585.0,87.2647,87.2647,87.1031,87.2362,44585.0
2020-06-23 15:50:00,91.8,91.8,91.33,91.61,86284.0,87.2362,87.2362,86.7895,87.0556,86284.0
2020-06-23 15:55:00,91.59,91.59,91.43,91.46,82599.0,87.0366,87.0366,86.8846,86.9131,82599.0
2020-06-24 09:30:00,89.99,90.36,88.56,89.34,216739.0,85.5161,85.8677,84.1572,84.8985,216739.0
2020-06-24 09:35:00,89.28,90.0,89.28,89.87,28387.0,84.8414,85.5256,84.8414,85.4021,28387.0
2020-06-24 09:40:00,89.79,89.8,89.09,89.13,18073.0,85.3261,85.3356,84.6609,84.6989,18073.0
2020-06-24 09:45:00,89.17,89.17,88.64,88.66,35210.0,84.7369,84.7369,84.2333,84.2523,35210.0
2020-06-24 09:50:00,88.66,88.78,88.53,88.61,47746.0,84.2523,84.3663,84.1287,84.2047,47746.0
2020-06-24 09:55:00,88.59,88.7,88.15,88.2,30759.0,84.1857,84.2903,83.7676,83.8151,30759.0
2020-06-24 10:00:00,88.23,88.33,87.92,87.92,18107.0,83.8436,83.9387,83.5491,83.5491,18107.0
2020-06-24 10:05:00,87.97,88.19,87.97,88.03,18716.0,83.5966,83.8056,83.5966,83.6536,18716.0
2020-06-24 10:10:00,88.03,88.47,87.96,88.37,20389.0,83.6536,84.0717,83.5871,83.9767,20389.0
2020-06-24 10:15:00,88.4,88.45,87.83,87.98,19915.0,84.0052,84.0527,83.4635,83.6061,19915.0
2020-06-24 10:20:00,87.92,88.03,87.85,88.03,15711.0,83.5491,83.6536,83.4825,83.6536,15711.0
2020-06-24 10:25:00,88.1,88.18,87.93,87.93,13491.0,83.7201,83.7961,83.5586,83.5586,13491.0
2020-06-24 10:30:00,87.91,87.92,87.47,87.5,21223.0,83.5395,83.5491,83.1214,83.1499,21223.0
2020-06-24 10:35:00,87.44,87.77,87.29,87.33,17491.0,83.0929,83.4065,82.9504,82.9884,17491.0
2020-06-24 10:40:00,87.32,87.46,87.22,87.31,22560.0,82.9789,83.1119,82.8839,82.9694,22560.0
2020-06-24 10:45:00,87.3,87.39,87.11,87.38,43108.0,82.9599,83.0454,82.7793,83.0359,43108.0
2020-06-24 10:50:00,87.42,87.77,87.32,87.44,28683.0,83.0739,83.4065,82.9789,83.0929,28683.0
2020-06-24 10:55:00,87.44,87.6,87.37,87.48,28818.0,83.0929,83.245,83.0264,83.1309,28818.0
2020-06-24 11:00:00,87.42,87.66,87.31,87.59,18712.0,83.0739,83.302,82.9694,83.2355,18712.0
2020-06-24 11:05:00,87.58,87.7,87.32,87.32,25779.0,83.226,83.34,82.9789,82.9789,25779.0
2020-06-24 11:10:00,87.33,87.46,87.19,87.3,28749.0,82.9884,83.1119,82.8553,82.9599,28749.0
2020-06-24 11:15:00,87.31,87.38,87.15,87.19,17329.0,82.9694,83.0359,82.8173,82.8553,17329.0
2020-06-24 11:20:00,87.2,87.33,87.13,87.29,17901.0,82.8648,82.9884,82.7983,82.9504,17901.0
2020-06-24 11:25:00,87.29,87.66,87.29,87.66,26717.0,82.9504,83.302,82.9504,83.302,26717.0
2020-06-24 11:30:00,87.66,87.66,87.21,87.26,20986.0,83.302,83.302,82.8744,82.9219,20986.0
2020-06-24 11:35:00,87.28,87.36,86.95,87.07,26243.0,82.9409,83.0169,82.6273,82.7413,26243.0
2020-06-24 11:40:00,87.08,87.11,86.62,86.66,25381.0,82.7508,82.7793,82.3137,82.3517,25381.0
2020-06-24 11:45:00,86.67,86.96,86.44,86.58,39423.0,82.3612,82.6368,82.1426,82.2757,39423.0
2020-06-24 11:50:00,86.6,86.82,86.49,86.61,39288.0,82.2947,82.5037,82.1901,82.3042,39288.0
2020-06-24 11:55:00,86.59,86.91,86.57,86.91,34389.0,82.2852,82.5893,82.2662,82.5893,34389.0
2020-06-24 12:00:00,86.91,87.16,86.81,87.16,29848.0,82.5893,82.8268,82.4942,82.8268,29848.0
2020-06-24 12:05:00,87.17,87.23,87.02,87.06,27831.0,82.8363,82.8934,82.6938,82.7318,27831.0
2020-06-24 12:10:00,87.05,87.09,86.83,87.04,16229.0,82.7223,82.7603,82.5132,82.7128,16229.0
2020-06-24 12:15:00,86.99,87.1,86.96,87.06,18363.0,82.6653,82.7698,82.6368,82.7318,18363.0
2020-06-24 12:20:00,87.07,87.26,86.99,87.01,32814.0,82.7413,82.9219,82.6653,82.6843,32814.0
2020-06-24 12:25:00,87.0,87.03,86.53,86.56,32561.0,82.6748,82.7033,82.2282,82.2567,32561.0
2020-06-24 12:30:00,86.53,86.69,86.48,86.53,19726.0,82.2282,82.3802,82.1806,82.2282,19726.0
2020-06-24 12:35:00,86.56,86.76,86.49,86.74,11186.0,82.2567,82.4467,82.1901,82.4277,11186.0
2020-06-24 12:40:00,86.76,87.37,86.72,87.26,20352.0,82.4467,83.0264,82.4087,82.9219,20352.0
2020-06-24 12:45:00,87.24,87.38,87.19,87.29,9968.0,82.9029,83.0359,82.8553,82.9504,9968.0
2020-06-24 12:50:00,87.25,87.43,87.16,87.38,10251.0,82.9124,83.0834,82.8268,83.0359,10251.0
2020-06-24 12:55:00,87.36,87.67,87.36,87.61,11006.0,83.0169,83.3115,83.0169,83.2545,11006.0
2020-06-24 13:00:00,87.64,87.65,87.52,87.64,9109.0,83.283,83.2925,83.1689,83.283,9109.0
2020-06-24 13:05:00,87.65,87.68,87.47,87.58,17875.0,83.2925,83.321,83.1214,83.226,17875.0
2020-06-24 13:10:00,87.57,87.61,87.42,87.42,14131.0,83.2165,83.2545,83.0739,83.0739,14131.0
2020-06-24 13:15:00,87.4,87.54,87.34,87.39,12888.0,83.0549,83.1879,82.9979,83.0454,12888.0
2020-06-24 13:20:00,87.3,87.3,87.15,87.18,17284.0,82.9599,82.9599,82.8173,82.8458,17284.0
2020-06-24 13:25:00,87.17,87.19,86.89,86.99,21438.0,82.8363,82.8553,82.5703,82.6653,21438.0
2020-06-24 13:30:00,86.97,86.97,86.78,86.82,15374.0,82.6463,82.6463,82.4657,82.5037,15374.0
2020-06-24 13:35:00,86.76,86.95,86.76,86.91,13439.0,82.4467,82.6273,82.4467,82.5893,13439.0
2020-06-24 13:40:00,86.88,87.08,86.81,87.01,10423.0,82.5608,82.7508,82.4942,82.6843,10423.0
2020-06-24 13:45:00,86.98,87.11,86.86,87.11,11146.0,82.6558,82.7793,82.5418,82.7793,11146.0
2020-06-24 13:50:00,87.11,87.11,86.95,87.1,8838.0,82.7793,82.7793,82.6273,82.7698,8838.0
2020-06-24 13:55:00,87.05,87.18,86.99,87.11,14646.0,82.7223,82.8458,82.6653,82.7793,14646.0
2020-06-24 14:00:00,87.11,87.24,86.8,87.06,14446.0,82.7793,82.9029,82.4847,82.7318,14446.0
2020-06-24 14:05:00,87.05,87.37,87.05,87.33,10360.0,82.7223,83.0264,82.7223,82.9884,10360.0
2020-06-24 14:10:00,87.33,87.43,87.25,87.31,15325.0,82.9884,83.0834,82.9124,82.9694,15325.0
2020-06-24 14:15:00,87.32,87.64,87.28,87.48,18015.0,82.9789,83.283,82.9409,83.1309,18015.0
2020-06-24 14:20:00,87.45,87.56,87.34,87.39,9409.0,83.1024,83.207,82.9979,83.0454,9409.0
2020-06-24 14:25:00,87.38,87.63,87.35,87.5,16638.0,83.0359,83.2735,83.0074,83.1499,16638.0
2020-06-24 14:30:00,87.5,87.62,87.4,87.62,13905.0,83.1499,83.264,83.0549,83.264,13905.0
2020-06-24 14:35:00,87.58,87.58,87.31,87.38,11598.0,83.226,83.226,82.9694,83.0359,11598.0
2020-06-24 14:40:00,87.36,87.49,87.18,87.18,16289.0,83.0169,83.1404,82.8458,82.8458,16289.0
2020-06-24 14:45:00,87.22,87.44,87.15,87.3,25377.0,82.8839,83.0929,82.8173,82.9599,25377.0
2020-06-24 14:50:00,87.28,87.3,86.93,87.16,49403.0,82.9409,82.9599,82.6083,82.8268,49403.0
2020-06-24 14:55:00,87.17,87.29,87.1,87.1,23129.0,82.8363,82.9504,82.7698,82.7698,23129.0
2020-06-24 15:00:00,87.14,87.53,87.09,87.53,16470.0,82.8078,83.1784,82.7603,83.1784,16470.0
2020-06-24 15:05:00,87.53,87.53,87.3,87.39,13738.0,83.1784,83.1784,82.9599,83.0454,13738.0
2020-06-24 15:10:00,87.42,87.7,87.25,87.7,22845.0,83.0739,83.34,82.9124,83.34,22845.0
2020-06-24 15:15:00,87.65,87.88,87.55,87.81,13723.0,83.2925,83.511,83.1974,83.4445,13723.0
2020-06-24 15:20:00,87.85,87.88,87.62,87.62,19131.0,83.4825,83.511,83.264,83.264,19131.0
2020-06-24 15:25:00,87.64,87.84,87.53,87.63,15976.0,83.283,83.473,83.1784,83.2735,15976.0
2020-06-24 15:30:00,87.63,87.7,87.48,87.55,25911.0,83.2735,83.34,83.1309,83.1974,25911.0
2020-06-24 15:35:00,87.55,87.65,87.47,87.52,31074.0,83.1974,83.2925,83.1214,83.1689,31074.0
2020-06-24 15:40:00,87.51,87.69,87.45,87.66,38337.0,83.1594,83.3305,83.1024,83.302,38337.0
2020-06-24 15:45:00,87.65,87.88,87.61,87.67,44875.0,83.2925,83.511,83.2545,83.3115,44875.0
2020-06-24 15:50:00,87.65,87.68,87.0,87.01,113571.0,83.2925,83.321,82.6748,82.6843,113571.0
2020-06-24 15:55:00,87.01,87.13,86.96,87.04,199977.0,82.6843,82.7983,82.6368,82.7128,199977.0
2020-06-25 09:30:00,87.04,87.04,85.21,85.49,63746.0,82.7128,82.7128,80.9738,81.2399,63746.0
2020-06-25 09:35:00,85.48,85.84,85.29,85.65,34550.0,81.2304,81.5725,81.0498,81.3919,34550.0
2020-06-25 09:40:00,85.62,85.7,84.63,84.77,72726.0,81.3634,81.4394,80.4226,80.5557,72726.0
2020-06-25 09:45:00,84.81,84.95,84.27,84.44,55294.0,80.5937,80.7267,80.0805,80.2421,55294.0
2020-06-25 09:50:00,84.45,85.05,84.43,84.84,67023.0,80.2516,80.8217,80.2326,80.6222,67023.0
2020-06-25 09:55:00,84.86,84.95,84.67,84.95,35718.0,80.6412,80.7267,80.4606,80.7267,35718.0
2020-06-25 10:00:00,84.95,85.37,84.95,85.22,59494.0,80.7267,81.1258,80.7267,80.9833,59494.0
2020-06-25 10:05:00,85.14,85.24,85.0,85.08,32700.0,80.9073,81.0023,80.7742,80.8502,32700.0
2020-06-25 10:10:00,85.13,85.36,85.02,85.24,34899.0,80.8978,81.1163,80.7932,81.0023,34899.0
2020-06-25 10:15:00,85.22,85.25,84.62,84.66,47958.0,80.9833,81.0118,80.4131,80.4511,47958.0
2020-06-25 10:20:00,84.69,85.26,84.69,85.14,37694.0,80.4796,81.0213,80.4796,80.9073,37694.0
2020-06-25 10:25:00,85.14,85.34,84.92,84.94,17365.0,80.9073,81.0973,80.6982,80.7172,17365.0
2020-06-25 10:30:00,84.82,85.02,84.67,84.78,39186.0,80.6032,80.7932,80.4606,80.5652,39186.0
2020-06-25 10:35:00,84.76,84.9,84.39,84.42,64834.0,80.5462,80.6792,80.1945,80.2231,64834.0
2020-06-25 10:40:00,84.43,84.53,84.27,84.27,25825.0,80.2326,80.3276,80.0805,80.0805,25825.0
2020-06-25 10:45:00,84.29,84.45,84.22,84.33,34393.0,80.0995,80.2516,80.033,80.1375,34393.0
2020-06-25 10:50:00,84.3,84.48,84.14,84.21,34434.0,80.109,80.2801,79.957,80.0235,34434.0
2020-06-25 10:55:00,84.16,84.21,83.84,84.02,43286.0,79.976,80.0235,79.6719,79.8429,43286.0
2020-06-25 11:00:00,83.99,84.04,83.81,83.88,14344.0,79.8144,79.8619,79.6434,79.7099,14344.0
2020-06-25 11:05:00,83.86,83.86,83.52,83.58,23072.0,79.6909,79.6909,79.3678,79.4248,23072.0
2020-06-25 11:10:00,83.58,83.81,83.24,83.76,88212.0,79.4248,79.6434,79.1017,79.5959,88212.0
2020-06-25 11:15:00,83.78,83.97,83.62,83.94,40997.0,79.6149,79.7954,79.4628,79.7669,40997.0
2020-06-25 11:20:00,83.93,83.93,83.66,83.7,17821.0,79.7574,79.7574,79.5008,79.5389,17821.0
2020-06-25 11:25:00,83.72,83.73,83.4,83.42,13550.0,79.5579,79.5674,79.2538,79.2728,13550.0
2020-06-25 11:30:00,83.4,83.46,82.97,82.97,41431.0,79.2538,79.3108,78.8451,78.8451,41431.0
2020-06-25 11:35:00,82.98,83.0,82.74,82.88,64993.0,78.8546,78.8737,78.6266,78.7596,64993.0
2020-06-25 11:40:00,82.8,82.8,82.49,82.67,90668.0,78.6836,78.6836,78.389,78.5601,90668.0
2020-06-25 11:45:00,82.67,82.86,82.6,82.86,78003.0,78.5601,78.7406,78.4935,78.7406,78003.0
2020-06-25 11:50:00,82.86,83.04,82.76,82.84,52309.0,78.7406,78.9117,78.6456,78.7216,52309.0
2020-06-25 11:55:00,82.84,83.04,82.84,82.9,59090.0,78.7216,78.9117,78.7216,78.7786,59090.0
2020-06-25 12:00:00,82.93,83.08,82.91,83.0,43069.0,78.8071,78.9497,78.7881,78.8737,43069.0
2020-06-25 12:05:00,83.0,83.07,82.69,82.74,45714.0,78.8737,78.9402,78.5791,78.6266,45714.0
2020-06-25 12:10:00,82.76,82.9,82.73,82.75,26493.0,78.6456,78.7786,78.6171,78.6361,26493.0
2020-06-25 12:15:00,82.75,82.9,82.74,82.79,28818.0,78.6361,78.7786,78.6266,78.6741,28818.0
2020-06-25 12:20:00,82.8,82.95,82.8,82.88,27634.0,78.6836,78.8261,78.6836,78.7596,27634.0
2020-06-25 12:25:00,82.87,82.88,82.72,82.88,22703.0,78.7501,78.7596,78.6076,78.7596,22703.0
2020-06-25 12:30:00,82.89,83.05,82.87,83.0,48569.0,78.7691,78.9212,78.7501,78.8737,48569.0
2020-06-25 12:35:00,82.98,83.12,82.98,83.01,28236.0,78.8546,78.9877,78.8546,78.8832,28236.0
2020-06-25 12:40:00,83.01,83.24,82.97,83.18,32300.0,78.8832,79.1017,78.8451,79.0447,32300.0
2020-06-25 12:45:00,83.19,83.48,83.18,83.39,51629.0,79.0542,79.3298,79.0447,79.2443,51629.0
2020-06-25 12:50:00,83.37,83.41,83.25,83.33,23770.0,79.2253,79.2633,79.1112,79.1872,23770.0
2020-06-25 12:55:00,83.33,83.39,83.29,83.37,27475.0,79.1872,79.2443,79.1492,79.2253,27475.0
2020-06-25 13:00:00,83.37,83.39,83.23,83.29,33062.0,79.2253,79.2443,79.0922,79.1492,33062.0
2020-06-25 13:05:00,83.27,83.33,83.16,83.18,38443.0,79.1302,79.1872,79.0257,79.0447,38443.0
2020-06-25 13:10:00,83.2,83.26,83.15,83.21,24622.0,79.0637,79.1207,79.0162,79.0732,24622.0
2020-06-25 13:15:00,83.2,83.36,83.18,83.27,22276.0,79.0637,79.2158,79.0447,79.1302,22276.0
2020-06-25 13:20:00,83.27,83.38,83.22,83.26,21035.0,79.1302,79.2348,79.0827,79.1207,21035.0
2020-06-25 13:25:00,83.27,83.4,83.23,83.33,24036.0,79.1302,79.2538,79.0922,79.1872,24036.0
2020-06-25 13:30:00,83.31,83.31,83.22,83.29,28762.0,79.1682,79.1682,79.0827,79.1492,28762.0
2020-06-25 13:35:00,83.26,83.35,83.25,83.33,23855.0,79.1207,79.2063,79.1112,79.1872,23855.0
2020-06-25 13:40:00,83.34,83.4,83.33,83.34,21730.0,79.1967,79.2538,79.1872,79.1967,21730.0
2020-06-25 13:45:00,83.34,83.38,83.23,83.31,56149.0,79.1967,79.2348,79.0922,79.1682,56149.0
2020-06-25 13:50:00,83.31,83.38,83.27,83.34,21319.0,79.1682,79.2348,79.1302,79.1967,21319.0
2020-06-25 13:55:00,83.34,83.44,83.32,83.44,23892.0,79.1967,79.2918,79.1777,79.2918,23892.0
2020-06-25 14:00:00,83.42,83.48,83.36,83.47,35142.0,79.2728,79.3298,79.2158,79.3203,35142.0
2020-06-25 14:05:00,83.48,83.66,83.48,83.64,30338.0,79.3298,79.5008,79.3298,79.4818,30338.0
2020-06-25 14:10:00,83.64,83.93,83.63,83.76,56452.0,79.4818,79.7574,79.4723,79.5959,56452.0
2020-06-25 14:15:00,83.77,83.96,83.75,83.76,108370.0,79.6054,79.7859,79.5864,79.5959,108370.0
2020-06-25 14:20:00,83.7,83.77,83.46,83.55,26523.0,79.5389,79.6054,79.3108,79.3963,26523.0
2020-06-25 14:25:00,83.53,83.66,83.52,83.65,22488.0,79.3773,79.5008,79.3678,79.4913,22488.0
2020-06-25 14:30:00,83.6,83.62,83.46,83.49,23796.0,79.4438,79.4628,79.3108,79.3393,23796.0
2020-06-25 14:35:00,83.51,83.66,83.46,83.63,52290.0,79.3583,79.5008,79.3108,79.4723,52290.0
2020-06-25 14:40:00,83.62,83.69,83.61,83.62,58308.0,79.4628,79.5293,79.4533,79.4628,58308.0
2020-06-25 14:45:00,83.63,83.63,83.48,83.55,66089.0,79.4723,79.4723,79.3298,79.3963,66089.0
2020-06-25 14:50:00,83.53,83.63,83.48,83.54,35514.0,79.3773,79.4723,79.3298,79.3868,35514.0
2020-06-25 14:55:00,83.54,83.73,83.51,83.57,53435.0,79.3868,79.5674,79.3583,79.4153,53435.0
2020-06-25 15:00:00,83.56,83.75,83.42,83.75,42414.0,79.4058,79.5864,79.2728,79.5864,42414.0
2020-06-25 15:05:00,83.77,84.06,83.77,84.04,49801.0,79.6054,79.881,79.6054,79.8619,49801.0
2020-06-25 15:10:00,84.02,84.1,84.01,84.03,42634.0,79.8429,79.919,79.8334,79.8524,42634.0
2020-06-25 15:15:00,84.02,84.2,84.02,84.05,41280.0,79.8429,80.014,79.8429,79.8714,41280.0
2020-06-25 15:20:00,84.04,84.19,83.98,84.17,52879.0,79.8619,80.0045,79.8049,79.9855,52879.0
2020-06-25 15:25:00,84.16,84.47,84.13,84.45,49372.0,79.976,80.2706,79.9475,80.2516,49372.0
2020-06-25 15:30:00,84.44,84.55,84.39,84.5,79900.0,80.2421,80.3466,80.1945,80.2991,79900.0
2020-06-25 15:35:00,84.5,84.5,84.29,84.34,39171.0,80.2991,80.2991,80.0995,80.147,39171.0
2020-06-25 15:40:00,84.36,84.38,84.23,84.31,68193.0,80.166,80.185,80.0425,80.1185,68193.0
2020-06-25 15:45:00,84.31,84.35,84.13,84.16,60061.0,80.1185,80.1565,79.9475,79.976,60061.0
2020-06-25 15:50:00,84.16,84.29,84.08,84.24,117741.0,79.976,80.0995,79.9,80.052,117741.0
2020-06-25 15:55:00,84.23,84.41,84.05,84.27,202776.0,80.0425,80.2136,79.8714,80.0805,202776.0
2020-06-26 09:30:00,83.75,84.82,83.64,84.71,79369.0,79.5864,80.6032,79.4818,80.4986,79369.0
2020-06-26 09:35:00,84.74,85.71,84.48,85.68,45126.0,80.5271,81.4489,80.2801,81.4204,45126.0
2020-06-26 09:40:00,85.7,86.07,85.57,85.71,102063.0,81.4394,81.791,81.3159,81.4489,102063.0
2020-06-26 09:45:00,85.7,86.33,85.68,86.16,64625.0,81.4394,82.0381,81.4204,81.8766,64625.0
2020-06-26 09:50:00,86.15,86.44,86.07,86.37,35821.0,81.867,82.1426,81.791,82.0761,35821.0
2020-06-26 09:55:00,86.33,86.54,86.15,86.53,39947.0,82.0381,82.2377,81.867,82.2282,39947.0
2020-06-26 10:00:00,86.46,86.69,86.11,86.15,37003.0,82.1616,82.3802,81.829,81.867,37003.0
2020-06-26 10:05:00,86.1,86.59,86.06,86.23,39046.0,81.8195,82.2852,81.7815,81.9431,39046.0
2020-06-26 10:10:00,86.28,86.31,85.86,86.0,50461.0,81.9906,82.0191,81.5915,81.7245,50461.0
2020-06-26 10:15:00,86.0,86.2,85.67,85.71,97529.0,81.7245,81.9146,81.4109,81.4489,97529.0
2020-06-26 10:20:00,85.72,85.78,85.49,85.78,63395.0,81.4584,81.5154,81.2399,81.5154,63395.0
2020-06-26 10:25:00,85.78,85.92,85.6,85.81,33796.0,81.5154,81.6485,81.3444,81.544,33796.0
2020-06-26 10:30:00,85.79,85.79,85.1,85.22,72185.0,81.5249,81.5249,80.8692,80.9833,72185.0
2020-06-26 10:35:00,85.22,85.42,84.94,85.07,80249.0,80.9833,81.1733,80.7172,80.8407,80249.0
2020-06-26 10:40:00,85.06,85.56,84.97,85.55,31682.0,80.8312,81.3064,80.7457,81.2969,31682.0
2020-06-26 10:45:00,85.51,85.54,85.27,85.36,37011.0,81.2589,81.2874,81.0308,81.1163,37011.0
2020-06-26 10:50:00,85.41,85.8,85.21,85.44,34882.0,81.1638,81.5344,80.9738,81.1923,34882.0
2020-06-26 10:55:00,85.44,85.53,85.23,85.32,26216.0,81.1923,81.2779,80.9928,81.0783,26216.0
2020-06-26 11:00:00,85.38,85.39,85.21,85.27,24621.0,81.1353,81.1448,80.9738,81.0308,24621.0
2020-06-26 11:05:00,85.28,85.58,85.18,85.48,27400.0,81.0403,81.3254,80.9453,81.2304,27400.0
2020-06-26 11:10:00,85.48,85.48,85.21,85.29,24589.0,81.2304,81.2304,80.9738,81.0498,24589.0
2020-06-26 11:15:00,85.24,85.36,85.1,85.29,27708.0,81.0023,81.1163,80.8692,81.0498,27708.0
2020-06-26 11:20:00,85.28,85.4,85.03,85.34,25025.0,81.0403,81.1543,80.8027,81.0973,25025.0
2020-06-26 11:25:00,85.36,85.4,85.11,85.15,27091.0,81.1163,81.1543,80.8788,80.9168,27091.0
2020-06-26 11:30:00,85.18,85.33,85.02,85.15,14338.0,80.9453,81.0878,80.7932,80.9168,14338.0
2020-06-26 11:35:00,85.25,85.45,85.21,85.37,12947.0,81.0118,81.2018,80.9738,81.1258,12947.0
2020-06-26 11:40:00,85.37,85.37,85.09,85.21,18566.0,81.1258,81.1258,80.8597,80.9738,18566.0
2020-06-26 11:45:00,85.2,85.24,84.96,85.1,26607.0,80.9643,81.0023,80.7362,80.8692,26607.0
2020-06-26 11:50:00,85.11,85.16,84.98,85.01,29988.0,80.8788,80.9263,80.7552,80.7837,29988.0
2020-06-26 11:55:00,85.02,85.36,85.02,85.24,41459.0,80.7932,81.1163,80.7932,81.0023,41459.0
2020-06-26 12:00:00,85.23,85.25,84.92,85.11,24907.0,80.9928,81.0118,80.6982,80.8788,24907.0
2020-06-26 12:05:00,85.13,85.24,85.07,85.13,38587.0,80.8978,81.0023,80.8407,80.8978,38587.0
2020-06-26 12:10:00,85.11,85.25,85.03,85.07,16906.0,80.8788,81.0118,80.8027,80.8407,16906.0
2020-06-26 12:15:00,85.1,85.11,84.85,84.85,19130.0,80.8692,80.8788,80.6317,80.6317,19130.0
2020-06-26 12:20:00,84.86,85.07,84.7,85.07,27284.0,80.6412,80.8407,80.4891,80.8407,27284.0
2020-06-26 12:25:00,85.06,85.34,85.03,85.23,24435.0,80.8312,81.0973,80.8027,80.9928,24435.0
2020-06-26 12:30:00,85.21,85.25,85.0,85.23,17440.0,80.9738,81.0118,80.7742,80.9928,17440.0
2020-06-26 12:35:00,85.22,85.22,85.05,85.22,15773.0,80.9833,80.9833,80.8217,80.9833,15773.0
2020-06-26 12:40:00,85.21,85.21,85.05,85.15,17866.0,80.9738,80.9738,80.8217,80.9168,17866.0
2020-06-26 12:45:00,85.14,85.37,84.98,85.29,18324.0,80.9073,81.1258,80.7552,81.0498,18324.0
2020-06-26 12:50:00,85.28,85.32,85.12,85.15,20987.0,81.0403,81.0783,80.8883,80.9168,20987.0
2020-06-26 12:55:00,85.16,85.33,85.09,85.19,66853.0,80.9263,81.0878,80.8597,80.9548,66853.0
2020-06-26 13:00:00,85.18,85.33,85.09,85.23,36643.0,80.9453,81.0878,80.8597,80.9928,36643.0
2020-06-26 13:05:00,85.25,85.54,85.25,85.42,13122.0,81.0118,81.2874,81.0118,81.1733,13122.0
2020-06-26 13:10:00,85.42,85.45,85.27,85.27,11101.0,81.1733,81.2018,81.0308,81.0308,11101.0
2020-06-26 13:15:00,85.28,85.43,85.27,85.43,16575.0,81.0403,81.1828,81.0308,81.1828,16575.0
2020-06-26 13:20:00,85.46,85.55,85.38,85.4,25920.0,81.2114,81.2969,81.1353,81.1543,25920.0
2020-06-26 13:25:00,85.37,85.37,85.2,85.22,21358.0,81.1258,81.1258,80.9643,80.9833,21358.0
2020-06-26 13:30:00,85.23,85.26,85.09,85.18,17719.0,80.9928,81.0213,80.8597,80.9453,17719.0
2020-06-26 13:35:00,85.16,85.17,85.02,85.07,17727.0,80.9263,80.9358,80.7932,80.8407,17727.0
2020-06-26 13:40:00,85.08,85.12,84.86,84.93,19929.0,80.8502,80.8883,80.6412,80.7077,19929.0
2020-06-26 13:45:00,84.91,84.93,84.76,84.88,16787.0,80.6887,80.7077,80.5462,80.6602,16787.0
2020-06-26 13:50:00,84.9,84.91,84.69,84.7,14448.0,80.6792,80.6887,80.4796,80.4891,14448.0
2020-06-26 13:55:00,84.71,84.72,84.49,84.49,18986.0,80.4986,80.5081,80.2896,80.2896,18986.0
2020-06-26 14:00:00,84.45,84.49,84.32,84.34,21986.0,80.2516,80.2896,80.128,80.147,21986.0
2020-06-26 14:05:00,84.29,84.56,84.26,84.44,23433.0,80.0995,80.3561,80.071,80.2421,23433.0
2020-06-26 14:10:00,84.45,84.56,84.26,84.26,16350.0,80.2516,80.3561,80.071,80.071,16350.0
2020-06-26 14:15:00,84.26,84.57,84.25,84.37,26968.0,80.071,80.3656,80.0615,80.1755,26968.0
2020-06-26 14:20:00,84.34,84.39,84.21,84.3,34999.0,80.147,80.1945,80.0235,80.109,34999.0
2020-06-26 14:25:00,84.3,84.32,84.09,84.13,26538.0,80.109,80.128,79.9095,79.9475,26538.0
2020-06-26 14:30:00,84.13,84.37,84.1,84.17,44230.0,79.9475,80.1755,79.919,79.9855,44230.0
2020-06-26 14:35:00,84.1,84.1,83.8,83.82,25259.0,79.919,79.919,79.6339,79.6529,25259.0
2020-06-26 14:40:00,83.8,84.21,83.8,84.11,28373.0,79.6339,80.0235,79.6339,79.9285,28373.0
2020-06-26 14:45:00,84.1,84.14,83.96,84.03,31021.0,79.919,79.957,79.7859,79.8524,31021.0
2020-06-26 14:50:00,84.05,84.31,84.03,84.13,32058.0,79.8714,80.1185,79.8524,79.9475,32058.0
2020-06-26 14:55:00,84.07,84.26,84.01,84.23,20373.0,79.8905,80.071,79.8334,80.0425,20373.0
2020-06-26 15:00:00,84.23,84.35,84.1,84.15,19329.0,80.0425,80.1565,79.919,79.9665,19329.0
2020-06-26 15:05:00,84.15,84.17,83.91,84.07,40860.0,79.9665,79.9855,79.7384,79.8905,40860.0
2020-06-26 15:10:00,84.08,84.31,84.06,84.31,30209.0,79.9,80.1185,79.881,80.1185,30209.0
2020-06-26 15:15:00,84.3,84.32,84.0,84.03,29050.0,80.109,80.128,79.8239,79.8524,29050.0
2020-06-26 15:20:00,84.03,84.2,84.0,84.07,37070.0,79.8524,80.014,79.8239,79.8905,37070.0
2020-06-26 15:25:00,84.05,84.23,83.93,84.2,46587.0,79.8714,80.0425,79.7574,80.014,46587.0
2020-06-26 15:30:00,84.19,84.19,83.81,84.12,50655.0,80.0045,80.0045,79.6434,79.938,50655.0
2020-06-26 15:35:00,84.14,84.23,83.91,84.23,53958.0,79.957,80.0425,79.7384,80.0425,53958.0
2020-06-26 15:40:00,84.21,84.59,84.15,84.53,61072.0,80.0235,80.3846,79.9665,80.3276,61072.0
2020-06-26 15:45:00,84.52,84.71,84.14,84.14,115075.0,80.3181,80.4986,79.957,79.957,115075.0
2020-06-26 15:50:00,84.1,84.32,83.6,83.69,175098.0,79.919,80.128,79.4438,79.5293,175098.0
2020-06-26 15:55:00,83.7,83.84,83.59,83.75,283497.0,79.5389,79.6719,79.4343,79.5864,283497.0
2020-06-29 09:30:00,83.93,84.4,82.49,82.79,53574.0,79.7574,80.204,78.389,78.6741,53574.0
2020-06-29 09:35:00,82.8,82.83,82.33,82.33,28363.0,78.6836,78.7121,78.237,78.237,28363.0
2020-06-29 09:40:00,82.33,82.33,81.6,81.88,55639.0,78.237,78.237,77.5433,77.8093,55639.0
2020-06-29 09:45:00,81.92,82.25,81.8,82.09,28676.0,77.8473,78.1609,77.7333,78.0089,28676.0
2020-06-29 09:50:00,82.08,82.31,81.89,82.25,52882.0,77.9994,78.218,77.8188,78.1609,52882.0
2020-06-29 09:55:00,82.22,82.59,82.21,82.46,32826.0,78.1324,78.484,78.1229,78.3605,32826.0
2020-06-29 10:00:00,82.48,82.87,82.36,82.86,24836.0,78.3795,78.7501,78.2655,78.7406,24836.0
2020-06-29 10:05:00,82.92,82.97,82.55,82.94,26758.0,78.7976,78.8451,78.446,78.8166,26758.0
2020-06-29 10:10:00,82.98,83.27,82.78,83.25,44659.0,78.8546,79.1302,78.6646,79.1112,44659.0
2020-06-29 10:15:00,83.25,83.57,83.24,83.48,24458.0,79.1112,79.4153,79.1017,79.3298,24458.0
2020-06-29 10:20:00,83.49,83.58,83.29,83.47,15846.0,79.3393,79.4248,79.1492,79.3203,15846.0
2020-06-29 10:25:00,83.5,83.75,83.4,83.67,13937.0,79.3488,79.5864,79.2538,79.5103,13937.0
2020-06-29 10:30:00,83.66,83.7,83.36,83.64,49236.0,79.5008,79.5389,79.2158,79.4818,49236.0
2020-06-29 10:35:00,83.68,84.17,83.58,84.06,40390.0,79.5198,79.9855,79.4248,79.881,40390.0
2020-06-29 10:40:00,84.03,84.35,83.98,84.33,31297.0,79.8524,80.1565,79.8049,80.1375,31297.0
2020-06-29 10:45:00,84.33,84.78,84.25,84.77,21272.0,80.1375,80.5652,80.0615,80.5557,21272.0
2020-06-29 10:50:00,84.77,85.02,84.43,84.57,32305.0,80.5557,80.7932,80.2326,80.3656,32305.0
2020-06-29 10:55:00,84.56,84.56,84.28,84.35,9562.0,80.3561,80.3561,80.09,80.1565,9562.0
2020-06-29 11:00:00,84.36,85.14,84.36,85.01,21339.0,80.166,80.9073,80.166,80.7837,21339.0
2020-06-29 11:05:00,84.94,85.1,84.74,84.87,22123.0,80.7172,80.8692,80.5271,80.6507,22123.0
2020-06-29 11:10:00,84.82,84.82,84.52,84.69,17563.0,80.6032,80.6032,80.3181,80.4796,17563.0
2020-06-29 11:15:00,84.75,84.78,84.33,84.58,33750.0,80.5366,80.5652,80.1375,80.3751,33750.0
2020-06-29 11:20:00,84.56,84.87,84.55,84.82,25443.0,80.3561,80.6507,80.3466,80.6032,25443.0
2020-06-29 11:25:00,84.81,84.89,84.54,84.68,53154.0,80.5937,80.6697,80.3371,80.4701,53154.0
2020-06-29 11:30:00,84.69,84.74,84.54,84.54,48423.0,80.4796,80.5271,80.3371,80.3371,48423.0
2020-06-29 11:35:00,84.56,84.68,84.46,84.46,15390.0,80.3561,80.4701,80.2611,80.2611,15390.0
2020-06-29 11:40:00,84.47,84.69,84.31,84.41,21000.0,80.2706,80.4796,80.1185,80.2136,21000.0
2020-06-29 11:45:00,84.43,84.49,84.23,84.36,15191.0,80.2326,80.2896,80.0425,80.166,15191.0
2020-06-29 11:50:00,84.34,84.34,84.09,84.17,10430.0,80.147,80.147,79.9095,79.9855,10430.0
2020-06-29 11:55:00,84.2,84.27,84.11,84.24,17510.0,80.014,80.0805,79.9285,80.052,17510.0
2020-06-29 12:00:00,84.23,84.37,84.19,84.36,20425.0,80.0425,80.1755,80.0045,80.166,20425.0
2020-06-29 12:05:00,84.38,84.42,84.16,84.23,23154.0,80.185,80.2231,79.976,80.0425,23154.0
2020-06-29 12:10:00,84.23,84.59,84.23,84.55,25540.0,80.0425,80.3846,80.0425,80.3466,25540.0
2020-06-29 12:15:00,84.56,84.87,84.56,84.87,17740.0,80.3561,80.6507,80.3561,80.6507,17740.0
2020-06-29 12:20:00,84.88,84.93,84.68,84.74,38096.0,80.6602,80.7077,80.4701,80.5271,38096.0
2020-06-29 12:25:00,84.74,85.21,84.7,85.16,22408.0,80.5271,80.9738,80.4891,80.9263,22408.0
2020-06-29 12:30:00,85.18,85.47,85.15,85.37,9356.0,80.9453,81.2209,80.9168,81.1258,9356.0
2020-06-29 12:35:00,85.39,85.4,85.06,85.15,13206.0,81.1448,81.1543,80.8312,80.9168,13206.0
2020-06-29 12:40:00,85.13,85.36,85.12,85.33,7211.0,80.8978,81.1163,80.8883,81.0878,7211.0
2020-06-29 12:45:00,85.33,85.38,85.29,85.37,6365.0,81.0878,81.1353,81.0498,81.1258,6365.0
2020-06-29 12:50:00,85.39,85.52,85.3,85.35,18170.0,81.1448,81.2684,81.0593,81.1068,18170.0
2020-06-29 12:55:00,85.31,85.33,85.25,85.3,27640.0,81.0688,81.0878,81.0118,81.0593,27640.0
2020-06-29 13:00:00,85.25,85.25,84.92,85.06,12071.0,81.0118,81.0118,80.6982,80.8312,12071.0
2020-06-29 13:05:00,85.05,85.14,85.03,85.09,7013.0,80.8217,80.9073,80.8027,80.8597,7013.0
2020-06-29 13:10:00,85.09,85.24,85.08,85.24,14923.0,80.8597,81.0023,80.8502,81.0023,14923.0
2020-06-29 13:15:00,85.24,85.32,85.18,85.31,15652.0,81.0023,81.0783,80.9453,81.0688,15652.0
2020-06-29 13:20:00,85.3,85.3,85.09,85.18,9015.0,81.0593,81.0593,80.8597,80.9453,9015.0
2020-06-29 13:25:00,85.18,85.37,85.09,85.25,21410.0,80.9453,81.1258,80.8597,81.0118,21410.0
2020-06-29 13:30:00,85.28,85.3,85.08,85.08,6618.0,81.0403,81.0593,80.8502,80.8502,6618.0
2020-06-29 13:35:00,85.07,85.37,85.07,85.35,10865.0,80.8407,81.1258,80.8407,81.1068,10865.0
2020-06-29 13:40:00,85.32,85.32,85.05,85.14,4409.0,81.0783,81.0783,80.8217,80.9073,4409.0
2020-06-29 13:45:00,85.12,85.12,84.91,84.91,8726.0,80.8883,80.8883,80.6887,80.6887,8726.0
2020-06-29 13:50:00,84.84,84.91,84.79,84.85,12735.0,80.6222,80.6887,80.5747,80.6317,12735.0
2020-06-29 13:55:00,84.86,84.98,84.79,84.92,21114.0,80.6412,80.7552,80.5747,80.6982,21114.0
2020-06-29 14:00:00,84.94,84.98,84.76,84.84,12408.0,80.7172,80.7552,80.5462,80.6222,12408.0
2020-06-29 14:05:00,84.84,84.88,84.74,84.77,13292.0,80.6222,80.6602,80.5271,80.5557,13292.0
2020-06-29 14:10:00,84.77,84.83,84.73,84.73,7076.0,80.5557,80.6127,80.5176,80.5176,7076.0
2020-06-29 14:15:00,84.72,85.07,84.7,84.97,18947.0,80.5081,80.8407,80.4891,80.7457,18947.0
2020-06-29 14:20:00,84.93,84.96,84.8,84.81,10281.0,80.7077,80.7362,80.5842,80.5937,10281.0
2020-06-29 14:25:00,84.8,84.91,84.69,84.69,10850.0,80.5842,80.6887,80.4796,80.4796,10850.0
2020-06-29 14:30:00,84.7,84.75,84.45,84.47,25300.0,80.4891,80.5366,80.2516,80.2706,25300.0
2020-06-29 14:35:00,84.47,84.74,84.46,84.72,17997.0,80.2706,80.5271,80.2611,80.5081,17997.0
2020-06-29 14:40:00,84.68,84.87,84.62,84.79,16105.0,80.4701,80.6507,80.4131,80.5747,16105.0
2020-06-29 14:45:00,84.77,84.79,84.53,84.54,10956.0,80.5557,80.5747,80.3276,80.3371,10956.0
2020-06-29 14:50:00,84.54,84.57,84.44,84.53,10122.0,80.3371,80.3656,80.2421,80.3276,10122.0
2020-06-29 14:55:00,84.52,84.7,84.5,84.6,7234.0,80.3181,80.4891,80.2991,80.3941,7234.0
2020-06-29 15:00:00,84.55,84.6,84.31,84.39,13193.0,80.3466,80.3941,80.1185,80.1945,13193.0
2020-06-29 15:05:00,84.4,84.41,84.14,84.23,14399.0,80.204,80.2136,79.957,80.0425,14399.0
2020-06-29 15:10:00,84.22,84.26,84.1,84.22,12153.0,80.033,80.071,79.919,80.033,12153.0
2020-06-29 15:15:00,84.22,84.53,84.22,84.48,11848.0,80.033,80.3276,80.033,80.2801,11848.0
2020-06-29 15:20:00,84.49,84.56,84.49,84.54,13297.0,80.2896,80.3561,80.2896,80.3371,13297.0
2020-06-29 15:25:00,84.54,84.7,84.54,84.69,13929.0,80.3371,80.4891,80.3371,80.4796,13929.0
2020-06-29 15:30:00,84.69,84.92,84.69,84.88,16516.0,80.4796,80.6982,80.4796,80.6602,16516.0
2020-06-29 15:35:00,84.89,84.95,84.79,84.81,25439.0,80.6697,80.7267,80.5747,80.5937,25439.0
2020-06-29 15:40:00,84.8,84.94,84.73,84.89,28802.0,80.5842,80.7172,80.5176,80.6697,28802.0
2020-06-29 15:45:00,84.89,84.99,84.73,84.82,37391.0,80.6697,80.7647,80.5176,80.6032,37391.0
2020-06-29 15:50:00,84.84,84.95,84.7,84.95,77466.0,80.6222,80.7267,80.4891,80.7267,77466.0
2020-06-29 15:55:00,84.94,85.25,84.93,85.25,130140.0,80.7172,81.0118,80.7077,81.0118,130140.0
2020-06-30 09:30:00,85.01,85.22,84.45,84.75,54000.0,80.7837,80.9833,80.2516,80.5366,54000.0
2020-06-30 09:35:00,84.75,85.05,84.36,85.05,41173.0,80.5366,80.8217,80.166,80.8217,41173.0
2020-06-30 09:40:00,84.99,84.99,84.45,84.85,39616.0,80.7647,80.7647,80.2516,80.6317,39616.0
2020-06-30 09:45:00,84.84,84.9,84.24,84.34,26485.0,80.6222,80.6792,80.052,80.147,26485.0
2020-06-30 09:50:00,84.34,84.34,83.8,84.19,25777.0,80.147,80.147,79.6339,80.0045,25777.0
2020-06-30 09:55:00,84.21,84.4,84.0,84.4,26436.0,80.0235,80.204,79.8239,80.204,26436.0
2020-06-30 10:00:00,84.41,84.53,84.07,84.13,16935.0,80.2136,80.3276,79.8905,79.9475,16935.0
2020-06-30 10:05:00,84.13,84.22,83.78,84.01,24829.0,79.9475,80.033,79.6149,79.8334,24829.0
2020-06-30 10:10:00,84.01,84.29,83.99,84.15,27468.0,79.8334,80.0995,79.8144,79.9665,27468.0
2020-06-30 10:15:00,84.13,84.33,84.0,84.27,49573.0,79.9475,80.1375,79.8239,80.0805,49573.0
2020-06-30 10:20:00,84.24,84.56,84.24,84.48,94817.0,80.052,80.3561,80.052,80.2801,94817.0
2020-06-30 10:25:00,84.45,84.63,84.13,84.19,25392.0,80.2516,80.4226,79.9475,80.0045,25392.0
2020-06-30 10:30:00,84.27,84.49,84.25,84.26,13137.0,80.0805,80.2896,80.0615,80.071,13137.0
2020-06-30 10:35:00,84.22,84.45,84.19,84.31,19803.0,80.033,80.2516,80.0045,80.1185,19803.0
2020-06-30 10:40:00,84.33,84.58,84.33,84.53,10937.0,80.1375,80.3751,80.1375,80.3276,10937.0
2020-06-30 10:45:00,84.51,84.76,84.46,84.76,12072.0,80.3086,80.5462,80.2611,80.5462,12072.0
2020-06-30 10:50:00,84.76,85.15,84.71,85.04,128085.0,80.5462,80.9168,80.4986,80.8122,128085.0
2020-06-30 10:55:00,85.0,85.22,84.93,85.16,35962.0,80.7742,80.9833,80.7077,80.9263,35962.0
2020-06-30 11:00:00,85.16,85.22,85.08,85.13,22773.0,80.9263,80.9833,80.8502,80.8978,22773.0
2020-06-30 11:05:00,85.13,85.24,84.94,85.08,31181.0,80.8978,81.0023,80.7172,80.8502,31181.0
2020-06-30 11:10:00,85.09,85.12,84.77,84.86,11430.0,80.8597,80.8883,80.5557,80.6412,11430.0
2020-06-30 11:15:00,84.86,84.89,84.7,84.82,22801.0,80.6412,80.6697,80.4891,80.6032,22801.0
2020-06-30 11:20:00,84.81,85.0,84.73,84.98,33819.0,80.5937,80.7742,80.5176,80.7552,33819.0
2020-06-30 11:25:00,84.98,85.04,84.88,84.98,25309.0,80.7552,80.8122,80.6602,80.7552,25309.0
2020-06-30 11:30:00,84.97,85.1,84.89,84.92,30987.0,80.7457,80.8692,80.6697,80.6982,30987.0
2020-06-30 11:35:00,84.92,85.08,84.83,85.02,27819.0,80.6982,80.8502,80.6127,80.7932,27819.0
2020-06-30 11:40:00,85.01,85.12,84.94,85.0,24663.0,80.7837,80.8883,80.7172,80.7742,24663.0
2020-06-30 11:45:00,84.98,85.08,84.93,84.94,10929.0,80.7552,80.8502,80.7077,80.7172,10929.0
2020-06-30 11:50:00,84.94,85.07,84.86,85.0,13991.0,80.7172,80.8407,80.6412,80.7742,13991.0
2020-06-30 11:55:00,84.98,85.07,84.95,85.05,24692.0,80.7552,80.8407,80.7267,80.8217,24692.0
2020-06-30 12:00:00,85.05,85.05,84.76,84.89,10217.0,80.8217,80.8217,80.5462,80.6697,10217.0
2020-06-30 12:05:00,84.85,84.92,84.77,84.9,29429.0,80.6317,80.6982,80.5557,80.6792,29429.0
2020-06-30 12:10:00,84.9,85.03,84.88,84.89,8852.0,80.6792,80.8027,80.6602,80.6697,8852.0
2020-06-30 12:15:00,84.9,85.1,84.84,85.1,11637.0,80.6792,80.8692,80.6222,80.8692,11637.0
2020-06-30 12:20:00,85.06,85.12,85.02,85.03,13672.0,80.8312,80.8883,80.7932,80.8027,13672.0
2020-06-30 12:25:00,85.04,85.08,84.86,84.89,9221.0,80.8122,80.8502,80.6412,80.6697,9221.0
2020-06-30 12:30:00,84.87,85.02,84.74,84.97,38853.0,80.6507,80.7932,80.5271,80.7457,38853.0
2020-06-30 12:35:00,84.98,85.01,84.91,84.93,18844.0,80.7552,80.7837,80.6887,80.7077,18844.0
2020-06-30 12:40:00,84.93,84.93,84.73,84.82,23385.0,80.7077,80.7077,80.5176,80.6032,23385.0
2020-06-30 12:45:00,84.8,84.82,84.5,84.5,9913.0,80.5842,80.6032,80.2991,80.2991,9913.0
2020-06-30 12:50:00,84.52,84.57,84.4,84.47,9064.0,80.3181,80.3656,80.204,80.2706,9064.0
2020-06-30 12:55:00,84.49,84.58,84.45,84.5,11853.0,80.2896,80.3751,80.2516,80.2991,11853.0
2020-06-30 13:00:00,84.47,84.63,84.47,84.52,7701.0,80.2706,80.4226,80.2706,80.3181,7701.0
2020-06-30 13:05:00,84.49,84.56,84.44,84.52,10355.0,80.2896,80.3561,80.2421,80.3181,10355.0
2020-06-30 13:10:00,84.55,84.55,84.36,84.51,18510.0,80.3466,80.3466,80.166,80.3086,18510.0
2020-06-30 13:15:00,84.5,84.51,84.37,84.44,17455.0,80.2991,80.3086,80.1755,80.2421,17455.0
2020-06-30 13:20:00,84.42,84.55,84.39,84.51,21621.0,80.2231,80.3466,80.1945,80.3086,21621.0
2020-06-30 13:25:00,84.51,84.58,84.45,84.58,17529.0,80.3086,80.3751,80.2516,80.3751,17529.0
2020-06-30 13:30:00,84.57,84.67,84.45,84.52,15243.0,80.3656,80.4606,80.2516,80.3181,15243.0
2020-06-30 13:35:00,84.51,84.57,84.49,84.56,14287.0,80.3086,80.3656,80.2896,80.3561,14287.0
2020-06-30 13:40:00,84.56,84.57,84.37,84.41,23937.0,80.3561,80.3656,80.1755,80.2136,23937.0
2020-06-30 13:45:00,84.42,84.58,84.41,84.51,18661.0,80.2231,80.3751,80.2136,80.3086,18661.0
2020-06-30 13:50:00,84.53,84.85,84.48,84.83,11388.0,80.3276,80.6317,80.2801,80.6127,11388.0
2020-06-30 13:55:00,84.84,84.84,84.67,84.75,9047.0,80.6222,80.6222,80.4606,80.5366,9047.0
2020-06-30 14:00:00,84.73,84.74,84.53,84.6,8633.0,80.5176,80.5271,80.3276,80.3941,8633.0
2020-06-30 14:05:00,84.59,84.59,84.48,84.56,8274.0,80.3846,80.3846,80.2801,80.3561,8274.0
2020-06-30 14:10:00,84.56,84.58,84.46,84.49,12474.0,80.3561,80.3751,80.2611,80.2896,12474.0
2020-06-30 14:15:00,84.49,84.56,84.37,84.4,14621.0,80.2896,80.3561,80.1755,80.204,14621.0
2020-06-30 14:20:00,84.39,84.77,84.38,84.74,24155.0,80.1945,80.5557,80.185,80.5271,24155.0
2020-06-30 14:25:00,84.73,84.82,84.64,84.8,30704.0,80.5176,80.6032,80.4321,80.5842,30704.0
2020-06-30 14:30:00,84.78,84.78,84.61,84.63,8212.0,80.5652,80.5652,80.4036,80.4226,8212.0
2020-06-30 14:35:00,84.62,84.67,84.51,84.51,12023.0,80.4131,80.4606,80.3086,80.3086,12023.0
2020-06-30 14:40:00,84.53,84.72,84.53,84.72,24073.0,80.3276,80.5081,80.3276,80.5081,24073.0
2020-06-30 14:45:00,84.73,84.74,84.63,84.71,30873.0,80.5176,80.5271,80.4226,80.4986,30873.0
2020-06-30 14:50:00,84.69,84.81,84.65,84.81,27040.0,80.4796,80.5937,80.4416,80.5937,27040.0
2020-06-30 14:55:00,84.8,84.88,84.68,84.88,20769.0,80.5842,80.6602,80.4701,80.6602,20769.0
2020-06-30 15:00:00,84.89,84.89,84.54,84.54,20309.0,80.6697,80.6697,80.3371,80.3371,20309.0
2020-06-30 15:05:00,84.51,84.64,84.47,84.51,17594.0,80.3086,80.4321,80.2706,80.3086,17594.0
2020-06-30 15:10:00,84.5,84.71,84.47,84.71,18867.0,80.2991,80.4986,80.2706,80.4986,18867.0
2020-06-30 15:15:00,84.72,84.98,84.68,84.95,26160.0,80.5081,80.7552,80.4701,80.7267,26160.0
2020-06-30 15:20:00,84.95,85.1,84.87,84.97,22646.0,80.7267,80.8692,80.6507,80.7457,22646.0
2020-06-30 15:25:00,84.97,85.11,84.96,85.11,65187.0,80.7457,80.8788,80.7362,80.8788,65187.0
2020-06-30 15:30:00,85.11,85.41,85.11,85.41,51103.0,80.8788,81.1638,80.8788,81.1638,51103.0
2020-06-30 15:35:00,85.38,85.57,85.29,85.47,31911.0,81.1353,81.3159,81.0498,81.2209,31911.0
2020-06-30 15:40:00,85.48,85.64,85.45,85.59,43920.0,81.2304,81.3824,81.2018,81.3349,43920.0
2020-06-30 15:45:00,85.58,85.74,85.42,85.5,70963.0,81.3254,81.4774,81.1733,81.2494,70963.0
2020-06-30 15:50:00,85.53,85.65,85.1,85.16,273224.0,81.2779,81.3919,80.8692,80.9263,273224.0
2020-06-30 15:55:00,85.12,85.49,84.98,85.19,323304.0,80.8883,81.2399,80.7552,80.9548,323304.0
2020-07-01 09:30:00,85.3,86.18,85.22,86.16,66387.0,81.0593,81.8956,80.9833,81.8766,66387.0
2020-07-01 09:35:00,86.16,87.16,85.8,86.89,56674.0,81.8766,82.8268,81.5344,82.5703,56674.0
2020-07-01 09:40:00,86.94,87.36,86.75,87.31,42712.0,82.6178,83.0169,82.4372,82.9694,42712.0
2020-07-01 09:45:00,87.29,87.77,87.22,87.51,61944.0,82.9504,83.4065,82.8839,83.1594,61944.0
2020-07-01 09:50:00,87.55,88.07,87.53,87.8,50851.0,83.1974,83.6916,83.1784,83.435,50851.0
2020-07-01 09:55:00,87.83,88.01,87.55,87.99,48953.0,83.4635,83.6346,83.1974,83.6156,48953.0
2020-07-01 10:00:00,88.0,88.33,87.77,88.0,59552.0,83.6251,83.9387,83.4065,83.6251,59552.0
2020-07-01 10:05:00,88.08,88.36,88.04,88.19,37765.0,83.7011,83.9672,83.6631,83.8056,37765.0
2020-07-01 10:10:00,88.21,88.43,88.01,88.38,20789.0,83.8246,84.0337,83.6346,83.9862,20789.0
2020-07-01 10:15:00,88.36,88.6,88.26,88.39,22333.0,83.9672,84.1952,83.8721,83.9957,22333.0
2020-07-01 10:20:00,88.4,88.49,87.95,88.03,16503.0,84.0052,84.0907,83.5776,83.6536,16503.0
2020-07-01 10:25:00,88.04,88.13,87.66,87.78,16793.0,83.6631,83.7486,83.302,83.416,16793.0
2020-07-01 10:30:00,87.75,87.98,87.61,87.62,17672.0,83.3875,83.6061,83.2545,83.264,17672.0
2020-07-01 10:35:00,87.66,87.73,87.47,87.6,67877.0,83.302,83.3685,83.1214,83.245,67877.0
2020-07-01 10:40:00,87.6,87.64,87.23,87.24,22164.0,83.245,83.283,82.8934,82.9029,22164.0
2020-07-01 10:45:00,87.26,87.37,87.06,87.17,11985.0,82.9219,83.0264,82.7318,82.8363,11985.0
2020-07-01 10:50:00,87.2,87.25,86.98,86.98,26747.0,82.8648,82.9124,82.6558,82.6558,26747.0
2020-07-01 10:55:00,87.0,87.19,86.83,87.1,52582.0,82.6748,82.8553,82.5132,82.7698,52582.0
2020-07-01 11:00:00,87.11,87.15,86.87,86.98,15077.0,82.7793,82.8173,82.5513,82.6558,15077.0
2020-07-01 11:05:00,86.97,87.34,86.93,87.34,11849.0,82.6463,82.9979,82.6083,82.9979,11849.0
2020-07-01 11:10:00,87.31,87.31,86.78,87.17,19673.0,82.9694,82.9694,82.4657,82.8363,19673.0
2020-07-01 11:15:00,87.27,87.27,86.92,86.98,13368.0,82.9314,82.9314,82.5988,82.6558,13368.0
2020-07-01 11:20:00,87.01,87.01,86.76,87.0,15978.0,82.6843,82.6843,82.4467,82.6748,15978.0
2020-07-01 11:25:00,86.99,87.01,86.63,86.71,33365.0,82.6653,82.6843,82.3232,82.3992,33365.0
2020-07-01 11:30:00,86.74,86.93,86.74,86.88,16983.0,82.4277,82.6083,82.4277,82.5608,16983.0
2020-07-01 11:35:00,86.83,87.01,86.76,86.98,11410.0,82.5132,82.6843,82.4467,82.6558,11410.0
2020-07-01 11:40:00,86.97,87.16,86.86,86.98,12776.0,82.6463,82.8268,82.5418,82.6558,12776.0
2020-07-01 11:45:00,87.01,87.07,86.93,87.06,21089.0,82.6843,82.7413,82.6083,82.7318,21089.0
2020-07-01 11:50:00,87.04,87.18,87.0,87.12,8811.0,82.7128,82.8458,82.6748,82.7888,8811.0
2020-07-01 11:55:00,87.24,87.35,87.15,87.3,11907.0,82.9029,83.0074,82.8173,82.9599,11907.0
2020-07-01 12:00:00,87.31,87.36,87.22,87.33,12957.0,82.9694,83.0169,82.8839,82.9884,12957.0
2020-07-01 12:05:00,87.33,87.53,87.3,87.53,63269.0,82.9884,83.1784,82.9599,83.1784,63269.0
2020-07-01 12:10:00,87.54,87.71,87.43,87.64,45959.0,83.1879,83.3495,83.0834,83.283,45959.0
2020-07-01 12:15:00,87.64,87.7,87.58,87.63,13038.0,83.283,83.34,83.226,83.2735,13038.0
2020-07-01 12:20:00,87.62,87.62,87.48,87.53,8770.0,83.264,83.264,83.1309,83.1784,8770.0
2020-07-01 12:25:00,87.53,87.58,87.36,87.4,10223.0,83.1784,83.226,83.0169,83.0549,10223.0
2020-07-01 12:30:00,87.39,87.4,87.1,87.18,9914.0,83.0454,83.0549,82.7698,82.8458,9914.0
2020-07-01 12:35:00,87.18,87.33,87.13,87.19,15668.0,82.8458,82.9884,82.7983,82.8553,15668.0
2020-07-01 12:40:00,87.17,87.31,87.15,87.24,7569.0,82.8363,82.9694,82.8173,82.9029,7569.0
2020-07-01 12:45:00,87.26,87.27,86.93,86.98,128117.0,82.9219,82.9314,82.6083,82.6558,128117.0
2020-07-01 12:50:00,87.0,87.01,86.95,87.01,37460.0,82.6748,82.6843,82.6273,82.6843,37460.0
2020-07-01 12:55:00,87.03,87.18,87.0,87.09,36120.0,82.7033,82.8458,82.6748,82.7603,36120.0
2020-07-01 13:00:00,87.11,87.11,87.0,87.07,5869.0,82.7793,82.7793,82.6748,82.7413,5869.0
2020-07-01 13:05:00,87.1,87.16,87.05,87.06,9953.0,82.7698,82.8268,82.7223,82.7318,9953.0
2020-07-01 13:10:00,87.08,87.17,87.03,87.06,9771.0,82.7508,82.8363,82.7033,82.7318,9771.0
2020-07-01 13:15:00,87.06,87.08,86.94,86.95,11911.0,82.7318,82.7508,82.6178,82.6273,11911.0
2020-07-01 13:20:00,86.95,87.06,86.83,87.04,7284.0,82.6273,82.7318,82.5132,82.7128,7284.0
2020-07-01 13:25:00,87.08,87.13,86.98,87.0,8789.0,82.7508,82.7983,82.6558,82.6748,8789.0
2020-07-01 13:30:00,86.98,87.07,86.91,86.97,8112.0,82.6558,82.7413,82.5893,82.6463,8112.0
2020-07-01 13:35:00,87.0,87.09,86.95,87.07,6007.0,82.6748,82.7603,82.6273,82.7413,6007.0
2020-07-01 13:40:00,87.09,87.09,86.87,86.89,16052.0,82.7603,82.7603,82.5513,82.5703,16052.0
2020-07-01 13:45:00,86.92,86.93,86.7,86.73,13131.0,82.5988,82.6083,82.3897,82.4182,13131.0
2020-07-01 13:50:00,86.73,86.91,86.67,86.84,13272.0,82.4182,82.5893,82.3612,82.5227,13272.0
2020-07-01 13:55:00,86.87,87.11,86.84,87.07,19809.0,82.5513,82.7793,82.5227,82.7413,19809.0
2020-07-01 14:00:00,87.07,87.24,87.01,87.24,18773.0,82.7413,82.9029,82.6843,82.9029,18773.0
2020-07-01 14:05:00,87.27,87.31,87.15,87.23,15967.0,82.9314,82.9694,82.8173,82.8934,15967.0
2020-07-01 14:10:00,87.23,87.25,87.1,87.2,13705.0,82.8934,82.9124,82.7698,82.8648,13705.0
2020-07-01 14:15:00,87.23,87.23,87.05,87.19,8295.0,82.8934,82.8934,82.7223,82.8553,8295.0
2020-07-01 14:20:00,87.19,87.19,86.91,86.93,29196.0,82.8553,82.8553,82.5893,82.6083,29196.0
2020-07-01 14:25:00,86.96,87.13,86.93,87.04,15813.0,82.6368,82.7983,82.6083,82.7128,15813.0
2020-07-01 14:30:00,87.1,87.14,86.95,87.02,24218.0,82.7698,82.8078,82.6273,82.6938,24218.0
2020-07-01 14:35:00,86.98,87.09,86.88,86.93,21885.0,82.6558,82.7603,82.5608,82.6083,21885.0
2020-07-01 14:40:00,86.95,87.04,86.87,86.92,40009.0,82.6273,82.7128,82.5513,82.5988,40009.0
2020-07-01 14:45:00,86.92,86.98,86.82,86.94,15138.0,82.5988,82.6558,82.5037,82.6178,15138.0
2020-07-01 14:50:00,86.95,87.18,86.95,87.02,29208.0,82.6273,82.8458,82.6273,82.6938,29208.0
2020-07-01 14:55:00,87.0,87.01,86.88,86.92,44777.0,82.6748,82.6843,82.5608,82.5988,44777.0
2020-07-01 15:00:00,86.91,86.96,86.83,86.95,44002.0,82.5893,82.6368,82.5132,82.6273,44002.0
2020-07-01 15:05:00,86.96,87.07,86.86,86.89,42194.0,82.6368,82.7413,82.5418,82.5703,42194.0
2020-07-01 15:10:00,86.89,86.98,86.84,86.98,51601.0,82.5703,82.6558,82.5227,82.6558,51601.0
2020-07-01 15:15:00,86.98,87.14,86.98,87.03,26422.0,82.6558,82.8078,82.6558,82.7033,26422.0
2020-07-01 15:20:00,87.02,87.31,87.02,87.31,36160.0,82.6938,82.9694,82.6938,82.9694,36160.0
2020-07-01 15:25:00,87.31,87.47,87.29,87.44,69412.0,82.9694,83.1214,82.9504,83.0929,69412.0
2020-07-01 15:30:00,87.45,87.56,87.45,87.5,85775.0,83.1024,83.207,83.1024,83.1499,85775.0
2020-07-01 15:35:00,87.49,87.5,87.16,87.26,128071.0,83.1404,83.1499,82.8268,82.9219,128071.0
2020-07-01 15:40:00,87.27,87.45,87.25,87.41,76829.0,82.9314,83.1024,82.9124,83.0644,76829.0
2020-07-01 15:45:00,87.42,87.73,87.29,87.67,42570.0,83.0739,83.3685,82.9504,83.3115,42570.0
2020-07-01 15:50:00,87.63,87.63,87.34,87.44,82443.0,83.2735,83.2735,82.9979,83.0929,82443.0
2020-07-01 15:55:00,87.45,87.45,87.15,87.23,99282.0,83.1024,83.1024,82.8173,82.8934,99282.0
2020-07-02 09:30:00,88.74,89.51,88.31,89.5,60200.0,84.3283,85.06,83.9197,85.0505,60200.0
2020-07-02 09:35:00,89.44,89.7,89.19,89.7,66034.0,84.9935,85.2406,84.7559,85.2406,66034.0
2020-07-02 09:40:00,89.76,89.9,89.54,89.69,79081.0,85.2976,85.4306,85.0885,85.2311,79081.0
2020-07-02 09:45:00,89.75,90.48,89.72,90.33,82376.0,85.2881,85.9818,85.2596,85.8392,82376.0
2020-07-02 09:50:00,90.36,90.93,90.32,90.87,109193.0,85.8677,86.4094,85.8297,86.3524,109193.0
2020-07-02 09:55:00,90.8,91.12,90.7,91.04,77552.0,86.2859,86.59,86.1908,86.5139,77552.0
2020-07-02 10:00:00,91.03,91.06,90.75,91.02,65396.0,86.5044,86.5329,86.2384,86.4949,65396.0
2020-07-02 10:05:00,90.97,91.04,90.73,90.73,51731.0,86.4474,86.5139,86.2194,86.2194,51731.0
2020-07-02 10:10:00,90.74,90.81,90.47,90.48,49614.0,86.2289,86.2954,85.9723,85.9818,49614.0
2020-07-02 10:15:00,90.47,90.7,90.47,90.47,48273.0,85.9723,86.1908,85.9723,85.9723,48273.0
2020-07-02 10:20:00,90.48,90.6,90.3,90.36,87276.0,85.9818,86.0958,85.8107,85.8677,87276.0
2020-07-02 10:25:00,90.39,90.45,89.98,90.06,43954.0,85.8963,85.9533,85.5066,85.5827,43954.0
2020-07-02 10:30:00,90.03,90.23,89.95,90.0,35072.0,85.5542,85.7442,85.4781,85.5256,35072.0
2020-07-02 10:35:00,90.06,90.21,89.94,90.01,26231.0,85.5827,85.7252,85.4686,85.5351,26231.0
2020-07-02 10:40:00,89.99,90.3,89.99,90.17,23840.0,85.5161,85.8107,85.5161,85.6872,23840.0
2020-07-02 10:45:00,90.14,90.26,89.89,90.07,47794.0,85.6587,85.7727,85.4211,85.5922,47794.0
2020-07-02 10:50:00,90.06,90.12,89.64,89.98,38700.0,85.5827,85.6397,85.1835,85.5066,38700.0
2020-07-02 10:55:00,89.93,90.11,89.47,89.54,28450.0,85.4591,85.6302,85.022,85.0885,28450.0
2020-07-02 11:00:00,89.56,89.65,89.12,89.18,16052.0,85.1075,85.193,84.6894,84.7464,16052.0
2020-07-02 11:05:00,89.14,89.45,89.14,89.23,49572.0,84.7084,85.003,84.7084,84.7939,49572.0
2020-07-02 11:10:00,89.29,89.3,89.01,89.08,46817.0,84.8509,84.8604,84.5849,84.6514,46817.0
2020-07-02 11:15:00,89.17,89.44,88.96,89.41,39093.0,84.7369,84.9935,84.5373,84.965,39093.0
2020-07-02 11:20:00,89.48,89.65,89.45,89.53,18569.0,85.0315,85.193,85.003,85.079,18569.0
2020-07-02 11:25:00,89.48,89.75,89.37,89.64,32788.0,85.0315,85.2881,84.927,85.1835,32788.0
2020-07-02 11:30:00,89.64,89.93,89.6,89.77,14677.0,85.1835,85.4591,85.1455,85.3071,14677.0
2020-07-02 11:35:00,89.8,89.86,89.7,89.79,13505.0,85.3356,85.3926,85.2406,85.3261,13505.0
2020-07-02 11:40:00,89.78,90.15,89.73,90.09,22470.0,85.3166,85.6682,85.2691,85.6112,22470.0
2020-07-02 11:45:00,90.11,90.33,90.08,90.27,16875.0,85.6302,85.8392,85.6017,85.7822,16875.0
2020-07-02 11:50:00,90.29,90.32,90.13,90.25,30697.0,85.8012,85.8297,85.6492,85.7632,30697.0
2020-07-02 11:55:00,90.22,90.31,89.85,89.94,16909.0,85.7347,85.8202,85.3831,85.4686,16909.0
2020-07-02 12:00:00,89.96,89.98,89.4,89.49,20758.0,85.4876,85.5066,84.9555,85.041,20758.0
2020-07-02 12:05:00,89.54,89.66,89.45,89.56,28938.0,85.0885,85.2025,85.003,85.1075,28938.0
2020-07-02 12:10:00,89.56,89.56,89.28,89.29,15153.0,85.1075,85.1075,84.8414,84.8509,15153.0
2020-07-02 12:15:00,89.28,89.41,89.17,89.37,10457.0,84.8414,84.965,84.7369,84.927,10457.0
2020-07-02 12:20:00,89.37,89.41,89.15,89.37,26596.0,84.927,84.965,84.7179,84.927,26596.0
2020-07-02 12:25:00,89.41,89.63,89.34,89.62,30361.0,84.965,85.174,84.8985,85.1645,30361.0
2020-07-02 12:30:00,89.63,89.74,89.59,89.71,15980.0,85.174,85.2786,85.136,85.2501,15980.0
2020-07-02 12:35:00,89.69,89.74,89.54,89.59,12140.0,85.2311,85.2786,85.0885,85.136,12140.0
2020-07-02 12:40:00,89.59,89.62,89.38,89.43,34526.0,85.136,85.1645,84.9365,84.984,34526.0
2020-07-02 12:45:00,89.44,89.62,89.43,89.55,17221.0,84.9935,85.1645,84.984,85.098,17221.0
2020-07-02 12:50:00,89.56,89.77,89.54,89.75,11027.0,85.1075,85.3071,85.0885,85.2881,11027.0
2020-07-02 12:55:00,89.76,89.86,89.71,89.84,16360.0,85.2976,85.3926,85.2501,85.3736,16360.0
2020-07-02 13:00:00,89.87,89.93,89.73,89.73,18509.0,85.4021,85.4591,85.2691,85.2691,18509.0
2020-07-02 13:05:00,89.7,89.86,89.53,89.53,30141.0,85.2406,85.3926,85.079,85.079,30141.0
2020-07-02 13:10:00,89.53,89.53,89.28,89.44,23733.0,85.079,85.079,84.8414,84.9935,23733.0
2020-07-02 13:15:00,89.45,89.48,89.32,89.34,22695.0,85.003,85.0315,84.8795,84.8985,22695.0
2020-07-02 13:20:00,89.34,89.65,89.34,89.62,21881.0,84.8985,85.193,84.8985,85.1645,21881.0
2020-07-02 13:25:00,89.64,89.64,89.49,89.59,17769.0,85.1835,85.1835,85.041,85.136,17769.0
2020-07-02 13:30:00,89.6,89.63,89.49,89.49,10175.0,85.1455,85.174,85.041,85.041,10175.0
2020-07-02 13:35:00,89.49,89.5,89.25,89.35,8087.0,85.041,85.0505,84.8129,84.908,8087.0
2020-07-02 13:40:00,89.37,89.63,89.33,89.54,8410.0,84.927,85.174,84.889,85.0885,8410.0
2020-07-02 13:45:00,89.55,89.58,89.4,89.48,13966.0,85.098,85.1265,84.9555,85.0315,13966.0
2020-07-02 13:50:00,89.48,89.54,89.39,89.44,31805.0,85.0315,85.0885,84.946,84.9935,31805.0
2020-07-02 13:55:00,89.43,89.49,89.15,89.16,9560.0,84.984,85.041,84.7179,84.7274,9560.0
2020-07-02 14:00:00,89.15,89.23,89.03,89.2,8255.0,84.7179,84.7939,84.6039,84.7654,8255.0
2020-07-02 14:05:00,89.2,89.42,89.16,89.2,10193.0,84.7654,84.9745,84.7274,84.7654,10193.0
2020-07-02 14:10:00,89.26,89.32,89.25,89.31,6884.0,84.8224,84.8795,84.8129,84.8699,6884.0
2020-07-02 14:15:00,89.29,89.33,89.13,89.14,10766.0,84.8509,84.889,84.6989,84.7084,10766.0
2020-07-02 14:20:00,89.14,89.3,89.01,89.3,13838.0,84.7084,84.8604,84.5849,84.8604,13838.0
2020-07-02 14:25:00,89.3,89.62,89.26,89.6,32764.0,84.8604,85.1645,84.8224,85.1455,32764.0
2020-07-02 14:30:00,89.6,89.62,89.53,89.54,10835.0,85.1455,85.1645,85.079,85.0885,10835.0
2020-07-02 14:35:00,89.56,89.65,89.48,89.62,9939.0,85.1075,85.193,85.0315,85.1645,9939.0
2020-07-02 14:40:00,89.65,89.71,89.51,89.51,10193.0,85.193,85.2501,85.06,85.06,10193.0
2020-07-02 14:45:00,89.5,89.5,89.36,89.41,13334.0,85.0505,85.0505,84.9175,84.965,13334.0
2020-07-02 14:50:00,89.4,89.49,89.36,89.43,11260.0,84.9555,85.041,84.9175,84.984,11260.0
2020-07-02 14:55:00,89.44,89.51,89.38,89.51,15036.0,84.9935,85.06,84.9365,85.06,15036.0
2020-07-02 15:00:00,89.52,89.57,89.33,89.42,15967.0,85.0695,85.117,84.889,84.9745,15967.0
2020-07-02 15:05:00,89.42,89.6,89.36,89.36,17412.0,84.9745,85.1455,84.9175,84.9175,17412.0
2020-07-02 15:10:00,89.37,89.47,89.31,89.37,52368.0,84.927,85.022,84.8699,84.927,52368.0
2020-07-02 15:15:00,89.36,89.41,89.16,89.18,92720.0,84.9175,84.965,84.7274,84.7464,92720.0
2020-07-02 15:20:00,89.2,89.21,89.11,89.15,21489.0,84.7654,84.7749,84.6799,84.7179,21489.0
2020-07-02 15:25:00,89.13,89.14,88.98,88.99,41911.0,84.6989,84.7084,84.5564,84.5659,41911.0
2020-07-02 15:30:00,89.02,89.19,89.0,89.01,26131.0,84.5944,84.7559,84.5754,84.5849,26131.0
2020-07-02 15:35:00,89.02,89.08,88.93,89.01,22066.0,84.5944,84.6514,84.5088,84.5849,22066.0
2020-07-02 15:40:00,89.01,89.03,88.6,88.6,28533.0,84.5849,84.6039,84.1952,84.1952,28533.0
2020-07-02 15:45:00,88.6,88.71,88.49,88.63,27473.0,84.1952,84.2998,84.0907,84.2238,27473.0
2020-07-02 15:50:00,88.61,88.62,88.32,88.5,88894.0,84.2047,84.2143,83.9292,84.1002,88894.0
2020-07-02 15:55:00,88.5,88.62,88.42,88.58,128554.0,84.1002,84.2143,84.0242,84.1762,128554.0
2020-07-06 09:30:00,89.76,90.31,89.76,90.14,43627.0,85.2976,85.8202,85.2976,85.6587,43627.0
2020-07-06 09:35:00,90.21,90.38,90.11,90.14,25724.0,85.7252,85.8868,85.6302,85.6587,25724.0
2020-07-06 09:40:00,90.16,90.77,90.11,90.48,16344.0,85.6777,86.2574,85.6302,85.9818,16344.0
2020-07-06 09:45:00,90.45,90.89,90.44,90.73,30951.0,85.9533,86.3714,85.9438,86.2194,30951.0
2020-07-06 09:50:00,90.75,91.06,90.75,90.92,17227.0,86.2384,86.5329,86.2384,86.3999,17227.0
2020-07-06 09:55:00,90.94,90.98,90.77,90.84,11688.0,86.4189,86.4569,86.2574,86.3239,11688.0
2020-07-06 10:00:00,90.8,91.06,90.47,90.57,21217.0,86.2859,86.5329,85.9723,86.0673,21217.0
2020-07-06 10:05:00,90.59,90.6,90.31,90.34,37192.0,86.0863,86.0958,85.8202,85.8487,37192.0
2020-07-06 10:10:00,90.33,90.44,89.94,90.03,35480.0,85.8392,85.9438,85.4686,85.5542,35480.0
2020-07-06 10:15:00,90.06,90.41,90.06,90.26,19205.0,85.5827,85.9153,85.5827,85.7727,19205.0
2020-07-06 10:20:00,90.24,90.3,90.06,90.14,17276.0,85.7537,85.8107,85.5827,85.6587,17276.0
2020-07-06 10:25:00,90.04,90.2,89.85,90.13,16931.0,85.5637,85.7157,85.3831,85.6492,16931.0
2020-07-06 10:30:00,90.08,90.35,89.91,90.35,12368.0,85.6017,85.8582,85.4401,85.8582,12368.0
2020-07-06 10:35:00,90.39,90.55,90.34,90.55,5529.0,85.8963,86.0483,85.8487,86.0483,5529.0
2020-07-06 10:40:00,90.55,90.57,90.19,90.41,6578.0,86.0483,86.0673,85.7062,85.9153,6578.0
2020-07-06 10:45:00,90.39,90.69,90.32,90.69,11293.0,85.8963,86.1813,85.8297,86.1813,11293.0
2020-07-06 10:50:00,90.68,90.68,90.31,90.34,8100.0,86.1718,86.1718,85.8202,85.8487,8100.0
2020-07-06 10:55:00,90.36,90.43,90.14,90.37,15496.0,85.8677,85.9343,85.6587,85.8773,15496.0
2020-07-06 11:00:00,90.37,90.38,90.25,90.33,12967.0,85.8773,85.8868,85.7632,85.8392,12967.0
2020-07-06 11:05:00,90.34,90.45,90.32,90.38,16796.0,85.8487,85.9533,85.8297,85.8868,16796.0
2020-07-06 11:10:00,90.38,90.39,90.19,90.31,12291.0,85.8868,85.8963,85.7062,85.8202,12291.0
2020-07-06 11:15:00,90.28,90.3,90.04,90.2,8025.0,85.7917,85.8107,85.5637,85.7157,8025.0
2020-07-06 11:20:00,90.18,90.19,90.04,90.08,11312.0,85.6967,85.7062,85.5637,85.6017,11312.0
2020-07-06 11:25:00,90.05,90.28,90.05,90.18,12969.0,85.5732,85.7917,85.5732,85.6967,12969.0
2020-07-06 11:30:00,90.17,90.24,90.01,90.09,11126.0,85.6872,85.7537,85.5351,85.6112,11126.0
2020-07-06 11:35:00,90.1,90.24,90.1,90.13,9048.0,85.6207,85.7537,85.6207,85.6492,9048.0
2020-07-06 11:40:00,90.16,90.19,90.03,90.13,14857.0,85.6777,85.7062,85.5542,85.6492,14857.0
2020-07-06 11:45:00,90.1,90.17,90.04,90.17,21407.0,85.6207,85.6872,85.5637,85.6872,21407.0
2020-07-06 11:50:00,90.15,90.18,89.92,89.94,66595.0,85.6682,85.6967,85.4496,85.4686,66595.0
2020-07-06 11:55:00,89.96,90.0,89.69,89.71,14691.0,85.4876,85.5256,85.2311,85.2501,14691.0
2020-07-06 12:00:00,89.72,89.76,89.54,89.62,8248.0,85.2596,85.2976,85.0885,85.1645,8248.0
2020-07-06 12:05:00,89.6,89.85,89.6,89.79,12633.0,85.1455,85.3831,85.1455,85.3261,12633.0
2020-07-06 12:10:00,89.79,89.94,89.74,89.94,6819.0,85.3261,85.4686,85.2786,85.4686,6819.0
2020-07-06 12:15:00,89.96,90.03,89.9,89.94,11314.0,85.4876,85.5542,85.4306,85.4686,11314.0
2020-07-06 12:20:00,89.97,90.11,89.88,90.07,13289.0,85.4971,85.6302,85.4116,85.5922,13289.0
2020-07-06 12:25:00,90.07,90.14,90.06,90.14,3849.0,85.5922,85.6587,85.5827,85.6587,3849.0
2020-07-06 12:30:00,90.14,90.14,89.95,90.01,12940.0,85.6587,85.6587,85.4781,85.5351,12940.0
2020-07-06 12:35:00,90.03,90.18,90.02,90.13,6095.0,85.5542,85.6967,85.5447,85.6492,6095.0
2020-07-06 12:40:00,90.15,90.15,89.99,90.03,7747.0,85.6682,85.6682,85.5161,85.5542,7747.0
2020-07-06 12:45:00,90.0,90.15,90.0,90.11,8524.0,85.5256,85.6682,85.5256,85.6302,8524.0
2020-07-06 12:50:00,90.09,90.13,90.0,90.03,7436.0,85.6112,85.6492,85.5256,85.5542,7436.0
2020-07-06 12:55:00,90.01,90.06,89.96,89.98,4131.0,85.5351,85.5827,85.4876,85.5066,4131.0
2020-07-06 13:00:00,89.98,90.08,89.97,90.06,8366.0,85.5066,85.6017,85.4971,85.5827,8366.0
2020-07-06 13:05:00,90.06,90.06,89.91,90.01,21162.0,85.5827,85.5827,85.4401,85.5351,21162.0
2020-07-06 13:10:00,90.05,90.14,90.01,90.05,20071.0,85.5732,85.6587,85.5351,85.5732,20071.0
2020-07-06 13:15:00,90.06,90.16,90.03,90.07,10342.0,85.5827,85.6777,85.5542,85.5922,10342.0
2020-07-06 13:20:00,90.09,90.18,90.09,90.15,5327.0,85.6112,85.6967,85.6112,85.6682,5327.0
2020-07-06 13:25:00,90.16,90.42,90.15,90.39,12579.0,85.6777,85.9248,85.6682,85.8963,12579.0
2020-07-06 13:30:00,90.35,90.37,90.21,90.25,11261.0,85.8582,85.8773,85.7252,85.7632,11261.0
2020-07-06 13:35:00,90.21,90.27,90.13,90.13,4633.0,85.7252,85.7822,85.6492,85.6492,4633.0
2020-07-06 13:40:00,90.15,90.26,90.14,90.25,4375.0,85.6682,85.7727,85.6587,85.7632,4375.0
2020-07-06 13:45:00,90.24,90.27,90.2,90.23,5116.0,85.7537,85.7822,85.7157,85.7442,5116.0
2020-07-06 13:50:00,90.25,90.3,90.23,90.29,12100.0,85.7632,85.8107,85.7442,85.8012,12100.0
2020-07-06 13:55:00,90.3,90.5,90.25,90.47,8850.0,85.8107,86.0008,85.7632,85.9723,8850.0
2020-07-06 14:00:00,90.46,90.46,90.23,90.23,4113.0,85.9628,85.9628,85.7442,85.7442,4113.0
2020-07-06 14:05:00,90.21,90.22,90.0,90.22,15674.0,85.7252,85.7347,85.5256,85.7347,15674.0
2020-07-06 14:10:00,90.22,90.27,90.1,90.21,6037.0,85.7347,85.7822,85.6207,85.7252,6037.0
2020-07-06 14:15:00,90.21,90.21,89.93,89.93,6311.0,85.7252,85.7252,85.4591,85.4591,6311.0
2020-07-06 14:20:00,89.9,89.93,89.84,89.93,5000.0,85.4306,85.4591,85.3736,85.4591,5000.0
2020-07-06 14:25:00,89.91,89.92,89.86,89.9,7493.0,85.4401,85.4496,85.3926,85.4306,7493.0
2020-07-06 14:30:00,89.87,89.99,89.8,89.96,8673.0,85.4021,85.5161,85.3356,85.4876,8673.0
2020-07-06 14:35:00,89.99,90.07,89.99,90.06,10983.0,85.5161,85.5922,85.5161,85.5827,10983.0
2020-07-06 14:40:00,90.06,90.08,89.78,89.78,8991.0,85.5827,85.6017,85.3166,85.3166,8991.0
2020-07-06 14:45:00,89.79,89.82,89.73,89.8,7589.0,85.3261,85.3546,85.2691,85.3356,7589.0
2020-07-06 14:50:00,89.77,90.0,89.72,90.0,11892.0,85.3071,85.5256,85.2596,85.5256,11892.0
2020-07-06 14:55:00,89.99,90.11,89.96,90.01,7391.0,85.5161,85.6302,85.4876,85.5351,7391.0
2020-07-06 15:00:00,90.0,90.11,89.95,90.02,7813.0,85.5256,85.6302,85.4781,85.5447,7813.0
2020-07-06 15:05:00,90.09,90.19,90.06,90.15,7416.0,85.6112,85.7062,85.5827,85.6682,7416.0
2020-07-06 15:10:00,90.13,90.23,90.04,90.08,10383.0,85.6492,85.7442,85.5637,85.6017,10383.0
2020-07-06 15:15:00,90.07,90.12,89.99,90.06,14970.0,85.5922,85.6397,85.5161,85.5827,14970.0
2020-07-06 15:20:00,90.06,90.18,89.99,90.15,12161.0,85.5827,85.6967,85.5161,85.6682,12161.0
2020-07-06 15:25:00,90.13,90.23,90.06,90.17,14796.0,85.6492,85.7442,85.5827,85.6872,14796.0
2020-07-06 15:30:00,90.18,90.21,89.89,90.05,16903.0,85.6967,85.7252,85.4211,85.5732,16903.0
2020-07-06 15:35:00,90.05,90.13,89.98,90.01,19696.0,85.5732,85.6492,85.5066,85.5351,19696.0
2020-07-06 15:40:00,90.0,90.03,89.94,90.0,24700.0,85.5256,85.5542,85.4686,85.5256,24700.0
2020-07-06 15:45:00,90.0,90.17,89.98,90.15,23522.0,85.5256,85.6872,85.5066,85.6682,23522.0
2020-07-06 15:50:00,90.16,90.2,90.01,90.13,42843.0,85.6777,85.7157,85.5351,85.6492,42843.0
2020-07-06 15:55:00,90.12,90.24,89.99,90.2,100156.0,85.6397,85.7537,85.5161,85.7157,100156.0
2020-07-07 09:30:00,89.2,89.2,88.23,88.84,38969.0,84.7654,84.7654,83.8436,84.4233,38969.0
2020-07-07 09:35:00,88.89,89.02,88.37,88.43,13491.0,84.4708,84.5944,83.9767,84.0337,13491.0
2020-07-07 09:40:00,88.47,88.74,88.31,88.53,22344.0,84.0717,84.3283,83.9197,84.1287,22344.0
2020-07-07 09:45:00,88.5,88.83,88.39,88.62,35706.0,84.1002,84.4138,83.9957,84.2143,35706.0
2020-07-07 09:50:00,88.6,88.6,88.33,88.35,35823.0,84.1952,84.1952,83.9387,83.9577,35823.0
2020-07-07 09:55:00,88.35,88.59,88.35,88.53,34297.0,83.9577,84.1857,83.9577,84.1287,34297.0
2020-07-07 10:00:00,88.59,88.69,88.31,88.49,34808.0,84.1857,84.2808,83.9197,84.0907,34808.0
2020-07-07 10:05:00,88.49,88.52,88.0,88.14,29019.0,84.0907,84.1192,83.6251,83.7581,29019.0
2020-07-07 10:10:00,88.13,88.24,88.08,88.18,20154.0,83.7486,83.8531,83.7011,83.7961,20154.0
2020-07-07 10:15:00,88.2,88.29,88.14,88.2,19743.0,83.8151,83.9007,83.7581,83.8151,19743.0
2020-07-07 10:20:00,88.18,88.21,88.02,88.14,25790.0,83.7961,83.8246,83.6441,83.7581,25790.0
2020-07-07 10:25:00,88.12,88.12,87.62,87.63,79956.0,83.7391,83.7391,83.264,83.2735,79956.0
2020-07-07 10:30:00,87.65,88.35,87.6,88.24,199350.0,83.2925,83.9577,83.245,83.8531,199350.0
2020-07-07 10:35:00,88.25,88.32,87.82,87.95,29199.0,83.8626,83.9292,83.454,83.5776,29199.0
2020-07-07 10:40:00,87.92,88.04,87.82,87.94,16757.0,83.5491,83.6631,83.454,83.5681,16757.0
2020-07-07 10:45:00,87.92,87.93,87.74,87.91,14791.0,83.5491,83.5586,83.378,83.5395,14791.0
2020-07-07 10:50:00,87.94,88.23,87.89,88.21,23913.0,83.5681,83.8436,83.5205,83.8246,23913.0
2020-07-07 10:55:00,88.25,88.53,88.21,88.49,21305.0,83.8626,84.1287,83.8246,84.0907,21305.0
2020-07-07 11:00:00,88.52,88.59,88.17,88.19,13726.0,84.1192,84.1857,83.7866,83.8056,13726.0
2020-07-07 11:05:00,88.21,88.32,88.13,88.22,15015.0,83.8246,83.9292,83.7486,83.8341,15015.0
2020-07-07 11:10:00,88.21,88.51,88.18,88.48,17003.0,83.8246,84.1097,83.7961,84.0812,17003.0
2020-07-07 11:15:00,88.5,88.76,88.5,88.68,19713.0,84.1002,84.3473,84.1002,84.2713,19713.0
2020-07-07 11:20:00,88.72,88.86,88.68,88.73,16734.0,84.3093,84.4423,84.2713,84.3188,16734.0
2020-07-07 11:25:00,88.72,88.75,88.41,88.42,10437.0,84.3093,84.3378,84.0147,84.0242,10437.0
2020-07-07 11:30:00,88.43,88.46,88.27,88.27,5901.0,84.0337,84.0622,83.8817,83.8817,5901.0
2020-07-07 11:35:00,88.25,88.25,88.01,88.01,7739.0,83.8626,83.8626,83.6346,83.6346,7739.0
2020-07-07 11:40:00,88.02,88.06,87.86,87.89,13152.0,83.6441,83.6821,83.492,83.5205,13152.0
2020-07-07 11:45:00,87.89,87.93,87.82,87.92,8553.0,83.5205,83.5586,83.454,83.5491,8553.0
2020-07-07 11:50:00,87.9,87.93,87.8,87.84,8465.0,83.53,83.5586,83.435,83.473,8465.0
2020-07-07 11:55:00,87.81,87.88,87.76,87.85,6164.0,83.4445,83.511,83.397,83.4825,6164.0
2020-07-07 12:00:00,87.85,87.93,87.73,87.79,11550.0,83.4825,83.5586,83.3685,83.4255,11550.0
2020-07-07 12:05:00,87.77,87.94,87.72,87.78,9790.0,83.4065,83.5681,83.359,83.416,9790.0
2020-07-07 12:10:00,87.77,87.78,87.62,87.63,5223.0,83.4065,83.416,83.264,83.2735,5223.0
2020-07-07 12:15:00,87.6,87.71,87.54,87.68,14352.0,83.245,83.3495,83.1879,83.321,14352.0
2020-07-07 12:20:00,87.66,87.66,87.53,87.59,3966.0,83.302,83.302,83.1784,83.2355,3966.0
2020-07-07 12:25:00,87.59,87.61,87.5,87.57,5915.0,83.2355,83.2545,83.1499,83.2165,5915.0
2020-07-07 12:30:00,87.51,87.6,87.45,87.51,6600.0,83.1594,83.245,83.1024,83.1594,6600.0
2020-07-07 12:35:00,87.53,87.56,87.45,87.51,6692.0,83.1784,83.207,83.1024,83.1594,6692.0
2020-07-07 12:40:00,87.52,87.54,87.38,87.44,4896.0,83.1689,83.1879,83.0359,83.0929,4896.0
2020-07-07 12:45:00,87.46,87.57,87.44,87.51,7713.0,83.1119,83.2165,83.0929,83.1594,7713.0
2020-07-07 12:50:00,87.5,87.5,87.37,87.37,6033.0,83.1499,83.1499,83.0264,83.0264,6033.0
2020-07-07 12:55:00,87.38,87.58,87.32,87.52,9711.0,83.0359,83.226,82.9789,83.1689,9711.0
2020-07-07 13:00:00,87.54,87.66,87.51,87.63,4817.0,83.1879,83.302,83.1594,83.2735,4817.0
2020-07-07 13:05:00,87.63,87.63,87.31,87.38,7265.0,83.2735,83.2735,82.9694,83.0359,7265.0
2020-07-07 13:10:00,87.38,87.39,87.27,87.33,5411.0,83.0359,83.0454,82.9314,82.9884,5411.0
2020-07-07 13:15:00,87.34,87.64,87.32,87.61,13708.0,82.9979,83.283,82.9789,83.2545,13708.0
2020-07-07 13:20:00,87.6,87.62,87.49,87.59,6286.0,83.245,83.264,83.1404,83.2355,6286.0
2020-07-07 13:25:00,87.62,87.95,87.56,87.89,29879.0,83.264,83.5776,83.207,83.5205,29879.0
2020-07-07 13:30:00,87.89,87.99,87.85,87.97,8713.0,83.5205,83.6156,83.4825,83.5966,8713.0
2020-07-07 13:35:00,87.98,88.01,87.94,88.01,8777.0,83.6061,83.6346,83.5681,83.6346,8777.0
2020-07-07 13:40:00,88.04,88.18,88.0,88.15,12414.0,83.6631,83.7961,83.6251,83.7676,12414.0
2020-07-07 13:45:00,88.17,88.17,88.11,88.12,5975.0,83.7866,83.7866,83.7296,83.7391,5975.0
2020-07-07 13:50:00,88.12,88.36,88.11,88.15,15811.0,83.7391,83.9672,83.7296,83.7676,15811.0
2020-07-07 13:55:00,88.19,88.35,88.18,88.18,9857.0,83.8056,83.9577,83.7961,83.7961,9857.0
2020-07-07 14:00:00,88.18,88.18,87.96,87.97,5782.0,83.7961,83.7961,83.5871,83.5966,5782.0
2020-07-07 14:05:00,87.95,88.09,87.95,88.02,13446.0,83.5776,83.7106,83.5776,83.6441,13446.0
2020-07-07 14:10:00,87.96,88.02,87.82,87.94,6711.0,83.5871,83.6441,83.454,83.5681,6711.0
2020-07-07 14:15:00,87.93,87.93,87.71,87.71,4916.0,83.5586,83.5586,83.3495,83.3495,4916.0
2020-07-07 14:20:00,87.72,87.8,87.63,87.63,6560.0,83.359,83.435,83.2735,83.2735,6560.0
2020-07-07 14:25:00,87.63,87.65,87.46,87.48,9907.0,83.2735,83.2925,83.1119,83.1309,9907.0
2020-07-07 14:30:00,87.43,87.47,87.34,87.41,14902.0,83.0834,83.1214,82.9979,83.0644,14902.0
2020-07-07 14:35:00,87.45,87.47,87.26,87.28,7232.0,83.1024,83.1214,82.9219,82.9409,7232.0
2020-07-07 14:40:00,87.31,87.38,87.26,87.26,5660.0,82.9694,83.0359,82.9219,82.9219,5660.0
2020-07-07 14:45:00,87.26,87.32,87.23,87.3,11971.0,82.9219,82.9789,82.8934,82.9599,11971.0
2020-07-07 14:50:00,87.29,87.4,87.19,87.26,10527.0,82.9504,83.0549,82.8553,82.9219,10527.0
2020-07-07 14:55:00,87.23,87.31,87.22,87.25,10912.0,82.8934,82.9694,82.8839,82.9124,10912.0
2020-07-07 15:00:00,87.25,87.26,87.07,87.08,7693.0,82.9124,82.9219,82.7413,82.7508,7693.0
2020-07-07 15:05:00,87.09,87.23,87.06,87.11,12483.0,82.7603,82.8934,82.7318,82.7793,12483.0
2020-07-07 15:10:00,87.1,87.16,86.99,87.0,18506.0,82.7698,82.8268,82.6653,82.6748,18506.0
2020-07-07 15:15:00,87.0,87.09,86.8,86.84,16869.0,82.6748,82.7603,82.4847,82.5227,16869.0
2020-07-07 15:20:00,86.86,87.09,86.83,87.09,19405.0,82.5418,82.7603,82.5132,82.7603,19405.0
2020-07-07 15:25:00,87.07,87.08,86.92,86.97,12097.0,82.7413,82.7508,82.5988,82.6463,12097.0
2020-07-07 15:30:00,86.98,87.0,86.76,86.83,19126.0,82.6558,82.6748,82.4467,82.5132,19126.0
2020-07-07 15:35:00,86.81,86.81,86.57,86.61,21567.0,82.4942,82.4942,82.2662,82.3042,21567.0
2020-07-07 15:40:00,86.56,86.7,86.53,86.55,31709.0,82.2567,82.3897,82.2282,82.2472,31709.0
2020-07-07 15:45:00,86.58,86.59,86.41,86.45,39364.0,82.2757,82.2852,82.1141,82.1521,39364.0
2020-07-07 15:50:00,86.44,86.46,86.17,86.33,70988.0,82.1426,82.1616,81.8861,82.0381,70988.0
2020-07-07 15:55:00,86.28,86.51,86.28,86.34,101215.0,81.9906,82.2092,81.9906,82.0476,101215.0
2020-07-08 09:30:00,86.21,86.32,85.05,86.11,39453.0,81.9241,82.0286,80.8217,81.829,39453.0
2020-07-08 09:35:00,86.2,86.21,85.45,85.45,17922.0,81.9146,81.9241,81.2018,81.2018,17922.0
2020-07-08 09:40:00,85.4,85.5,85.27,85.36,7170.0,81.1543,81.2494,81.0308,81.1163,7170.0
2020-07-08 09:45:00,85.42,85.43,85.11,85.43,15404.0,81.1733,81.1828,80.8788,81.1828,15404.0
2020-07-08 09:50:00,85.43,86.0,85.42,86.0,18054.0,81.1828,81.7245,81.1733,81.7245,18054.0
2020-07-08 09:55:00,86.01,86.4,85.91,86.36,42067.0,81.734,82.1046,81.639,82.0666,42067.0
2020-07-08 10:00:00,86.38,86.6,86.37,86.53,35123.0,82.0856,82.2947,82.0761,82.2282,35123.0
2020-07-08 10:05:00,86.57,87.05,86.54,86.57,29505.0,82.2662,82.7223,82.2377,82.2662,29505.0
2020-07-08 10:10:00,86.58,86.63,86.29,86.29,9785.0,82.2757,82.3232,82.0001,82.0001,9785.0
2020-07-08 10:15:00,86.26,86.31,85.96,85.98,19105.0,81.9716,82.0191,81.6865,81.7055,19105.0
2020-07-08 10:20:00,85.93,86.03,85.86,85.89,17264.0,81.658,81.753,81.5915,81.62,17264.0
2020-07-08 10:25:00,85.86,85.86,85.57,85.62,9827.0,81.5915,81.5915,81.3159,81.3634,9827.0
2020-07-08 10:30:00,85.57,85.8,85.52,85.58,20279.0,81.3159,81.5344,81.2684,81.3254,20279.0
2020-07-08 10:35:00,85.56,85.66,85.5,85.6,5688.0,81.3064,81.4014,81.2494,81.3444,5688.0
2020-07-08 10:40:00,85.62,86.1,85.51,86.0,36890.0,81.3634,81.8195,81.2589,81.7245,36890.0
2020-07-08 10:45:00,85.97,85.97,85.64,85.72,6967.0,81.696,81.696,81.3824,81.4584,6967.0
2020-07-08 10:50:00,85.68,85.77,85.64,85.76,4728.0,81.4204,81.5059,81.3824,81.4964,4728.0
2020-07-08 10:55:00,85.77,85.81,85.58,85.7,5948.0,81.5059,81.544,81.3254,81.4394,5948.0
2020-07-08 11:00:00,85.69,85.79,85.43,85.48,10922.0,81.4299,81.5249,81.1828,81.2304,10922.0
2020-07-08 11:05:00,85.48,85.5,85.15,85.25,11080.0,81.2304,81.2494,80.9168,81.0118,11080.0
2020-07-08 11:10:00,85.17,85.2,85.08,85.14,12833.0,80.9358,80.9643,80.8502,80.9073,12833.0
2020-07-08 11:15:00,85.19,85.29,85.03,85.03,19929.0,80.9548,81.0498,80.8027,80.8027,19929.0
2020-07-08 11:20:00,85.04,85.07,84.85,84.85,25041.0,80.8122,80.8407,80.6317,80.6317,25041.0
2020-07-08 11:25:00,84.91,85.09,84.81,85.06,16583.0,80.6887,80.8597,80.5937,80.8312,16583.0
2020-07-08 11:30:00,85.05,85.21,85.02,85.21,10659.0,80.8217,80.9738,80.7932,80.9738,10659.0
2020-07-08 11:35:00,85.21,85.31,85.14,85.3,7521.0,80.9738,81.0688,80.9073,81.0593,7521.0
2020-07-08 11:40:00,85.26,85.5,85.25,85.5,37487.0,81.0213,81.2494,81.0118,81.2494,37487.0
2020-07-08 11:45:00,85.52,85.64,85.4,85.47,13927.0,81.2684,81.3824,81.1543,81.2209,13927.0
2020-07-08 11:50:00,85.5,85.61,85.45,85.59,5318.0,81.2494,81.3539,81.2018,81.3349,5318.0
2020-07-08 11:55:00,85.59,85.59,85.4,85.48,9536.0,81.3349,81.3349,81.1543,81.2304,9536.0
2020-07-08 12:00:00,85.45,85.54,85.39,85.42,13354.0,81.2018,81.2874,81.1448,81.1733,13354.0
2020-07-08 12:05:00,85.46,85.51,85.42,85.45,9144.0,81.2114,81.2589,81.1733,81.2018,9144.0
2020-07-08 12:10:00,85.47,85.51,85.25,85.27,36369.0,81.2209,81.2589,81.0118,81.0308,36369.0
2020-07-08 12:15:00,85.28,85.47,85.19,85.44,14084.0,81.0403,81.2209,80.9548,81.1923,14084.0
2020-07-08 12:20:00,85.44,85.44,85.35,85.43,22544.0,81.1923,81.1923,81.1068,81.1828,22544.0
2020-07-08 12:25:00,85.51,85.61,85.45,85.57,7391.0,81.2589,81.3539,81.2018,81.3159,7391.0
2020-07-08 12:30:00,85.56,85.56,85.35,85.39,5614.0,81.3064,81.3064,81.1068,81.1448,5614.0
2020-07-08 12:35:00,85.38,85.74,85.35,85.71,9330.0,81.1353,81.4774,81.1068,81.4489,9330.0
2020-07-08 12:40:00,85.72,85.77,85.6,85.63,9140.0,81.4584,81.5059,81.3444,81.3729,9140.0
2020-07-08 12:45:00,85.66,85.77,85.59,85.61,9425.0,81.4014,81.5059,81.3349,81.3539,9425.0
2020-07-08 12:50:00,85.62,85.7,85.62,85.67,5126.0,81.3634,81.4394,81.3634,81.4109,5126.0
2020-07-08 12:55:00,85.67,85.87,85.65,85.86,9868.0,81.4109,81.601,81.3919,81.5915,9868.0
2020-07-08 13:00:00,85.83,85.85,85.7,85.77,8795.0,81.563,81.582,81.4394,81.5059,8795.0
2020-07-08 13:05:00,85.77,85.96,85.76,85.96,8608.0,81.5059,81.6865,81.4964,81.6865,8608.0
2020-07-08 13:10:00,85.94,85.94,85.76,85.77,9355.0,81.6675,81.6675,81.4964,81.5059,9355.0
2020-07-08 13:15:00,85.83,85.88,85.73,85.73,8934.0,81.563,81.6105,81.4679,81.4679,8934.0
2020-07-08 13:20:00,85.71,85.73,85.56,85.57,6550.0,81.4489,81.4679,81.3064,81.3159,6550.0
2020-07-08 13:25:00,85.56,85.63,85.52,85.55,6267.0,81.3064,81.3729,81.2684,81.2969,6267.0
2020-07-08 13:30:00,85.53,85.63,85.52,85.63,5704.0,81.2779,81.3729,81.2684,81.3729,5704.0
2020-07-08 13:35:00,85.65,85.68,85.62,85.65,13374.0,81.3919,81.4204,81.3634,81.3919,13374.0
2020-07-08 13:40:00,85.67,85.82,85.65,85.81,27342.0,81.4109,81.5535,81.3919,81.544,27342.0
2020-07-08 13:45:00,85.82,85.96,85.72,85.78,31901.0,81.5535,81.6865,81.4584,81.5154,31901.0
2020-07-08 13:50:00,85.76,85.8,85.63,85.63,11886.0,81.4964,81.5344,81.3729,81.3729,11886.0
2020-07-08 13:55:00,85.65,85.81,85.48,85.66,35403.0,81.3919,81.544,81.2304,81.4014,35403.0
2020-07-08 14:00:00,85.65,85.88,85.53,85.53,19232.0,81.3919,81.6105,81.2779,81.2779,19232.0
2020-07-08 14:05:00,85.52,85.63,85.48,85.5,30942.0,81.2684,81.3729,81.2304,81.2494,30942.0
2020-07-08 14:10:00,85.48,85.64,85.48,85.56,13632.0,81.2304,81.3824,81.2304,81.3064,13632.0
2020-07-08 14:15:00,85.55,85.6,85.51,85.59,12058.0,81.2969,81.3444,81.2589,81.3349,12058.0
2020-07-08 14:20:00,85.6,85.76,85.52,85.64,9358.0,81.3444,81.4964,81.2684,81.3824,9358.0
2020-07-08 14:25:00,85.62,85.66,85.51,85.54,6283.0,81.3634,81.4014,81.2589,81.2874,6283.0
2020-07-08 14:30:00,85.55,85.58,85.31,85.31,9256.0,81.2969,81.3254,81.0688,81.0688,9256.0
2020-07-08 14:35:00,85.32,85.33,85.21,85.28,11979.0,81.0783,81.0878,80.9738,81.0403,11979.0
2020-07-08 14:40:00,85.24,85.24,85.1,85.1,9611.0,81.0023,81.0023,80.8692,80.8692,9611.0
2020-07-08 14:45:00,85.12,85.3,85.1,85.3,141111.0,80.8883,81.0593,80.8692,81.0593,141111.0
2020-07-08 14:50:00,85.3,85.34,85.11,85.12,13136.0,81.0593,81.0973,80.8788,80.8883,13136.0
2020-07-08 14:55:00,85.14,85.45,85.11,85.39,15926.0,80.9073,81.2018,80.8788,81.1448,15926.0
2020-07-08 15:00:00,85.41,85.64,85.41,85.58,15973.0,81.1638,81.3824,81.1638,81.3254,15973.0
2020-07-08 15:05:00,85.58,85.67,85.48,85.6,10204.0,81.3254,81.4109,81.2304,81.3444,10204.0
2020-07-08 15:10:00,85.62,85.86,85.6,85.86,11857.0,81.3634,81.5915,81.3444,81.5915,11857.0
2020-07-08 15:15:00,85.9,86.05,85.88,86.04,25000.0,81.6295,81.772,81.6105,81.7625,25000.0
2020-07-08 15:20:00,86.04,86.32,86.02,86.3,55704.0,81.7625,82.0286,81.7435,82.0096,55704.0
2020-07-08 15:25:00,86.28,86.34,86.03,86.08,13630.0,81.9906,82.0476,81.753,81.8005,13630.0
2020-07-08 15:30:00,86.08,86.19,86.08,86.14,41060.0,81.8005,81.9051,81.8005,81.8575,41060.0
2020-07-08 15:35:00,86.15,86.22,85.91,86.0,21024.0,81.867,81.9336,81.639,81.7245,21024.0
2020-07-08 15:40:00,86.02,86.05,85.85,85.9,18285.0,81.7435,81.772,81.582,81.6295,18285.0
2020-07-08 15:45:00,85.92,85.99,85.8,85.8,20511.0,81.6485,81.715,81.5344,81.5344,20511.0
2020-07-08 15:50:00,85.8,85.99,85.76,85.95,45326.0,81.5344,81.715,81.4964,81.677,45326.0
2020-07-08 15:55:00,85.96,86.02,85.81,86.02,194069.0,81.6865,81.7435,81.544,81.7435,194069.0
2020-07-09 09:30:00,85.74,86.22,85.65,85.7,54520.0,81.4774,81.9336,81.3919,81.4394,54520.0
2020-07-09 09:35:00,85.7,85.75,84.88,84.97,28324.0,81.4394,81.4869,80.6602,80.7457,28324.0
2020-07-09 09:40:00,85.03,85.1,84.81,84.85,34483.0,80.8027,80.8692,80.5937,80.6317,34483.0
2020-07-09 09:45:00,84.82,84.9,84.61,84.79,30284.0,80.6032,80.6792,80.4036,80.5747,30284.0
2020-07-09 09:50:00,84.81,84.89,84.45,84.89,41437.0,80.5937,80.6697,80.2516,80.6697,41437.0
2020-07-09 09:55:00,84.85,85.11,84.76,85.11,40910.0,80.6317,80.8788,80.5462,80.8788,40910.0
2020-07-09 10:00:00,85.08,85.29,84.96,85.08,45347.0,80.8502,81.0498,80.7362,80.8502,45347.0
2020-07-09 10:05:00,85.06,85.25,84.94,85.25,41071.0,80.8312,81.0118,80.7172,81.0118,41071.0
2020-07-09 10:10:00,85.19,85.21,84.99,85.13,20675.0,80.9548,80.9738,80.7647,80.8978,20675.0
2020-07-09 10:15:00,85.04,85.09,84.81,84.92,39961.0,80.8122,80.8597,80.5937,80.6982,39961.0
2020-07-09 10:20:00,84.92,85.03,84.85,85.01,55280.0,80.6982,80.8027,80.6317,80.7837,55280.0
2020-07-09 10:25:00,85.0,85.06,84.87,84.92,37459.0,80.7742,80.8312,80.6507,80.6982,37459.0
2020-07-09 10:30:00,84.92,85.03,84.67,84.73,24150.0,80.6982,80.8027,80.4606,80.5176,24150.0
2020-07-09 10:35:00,84.73,84.79,84.19,84.26,56498.0,80.5176,80.5747,80.0045,80.071,56498.0
2020-07-09 10:40:00,84.25,84.25,83.93,84.19,72247.0,80.0615,80.0615,79.7574,80.0045,72247.0
2020-07-09 10:45:00,84.15,84.42,84.14,84.14,20711.0,79.9665,80.2231,79.957,79.957,20711.0
2020-07-09 10:50:00,84.14,84.23,83.73,83.73,59344.0,79.957,80.0425,79.5674,79.5674,59344.0
2020-07-09 10:55:00,83.72,83.84,83.55,83.62,23743.0,79.5579,79.6719,79.3963,79.4628,23743.0
2020-07-09 11:00:00,83.62,83.77,83.47,83.51,66281.0,79.4628,79.6054,79.3203,79.3583,66281.0
2020-07-09 11:05:00,83.5,83.75,83.42,83.7,20522.0,79.3488,79.5864,79.2728,79.5389,20522.0
2020-07-09 11:10:00,83.7,83.7,83.46,83.55,24040.0,79.5389,79.5389,79.3108,79.3963,24040.0
2020-07-09 11:15:00,83.53,83.61,83.25,83.29,19932.0,79.3773,79.4533,79.1112,79.1492,19932.0
2020-07-09 11:20:00,83.28,83.69,83.27,83.66,10825.0,79.1397,79.5293,79.1302,79.5008,10825.0
2020-07-09 11:25:00,83.63,84.1,83.61,84.05,24497.0,79.4723,79.919,79.4533,79.8714,24497.0
2020-07-09 11:30:00,84.08,84.1,83.81,83.89,9930.0,79.9,79.919,79.6434,79.7194,9930.0
2020-07-09 11:35:00,83.96,84.07,83.94,84.02,12609.0,79.7859,79.8905,79.7669,79.8429,12609.0
2020-07-09 11:40:00,84.04,84.05,83.61,83.79,21580.0,79.8619,79.8714,79.4533,79.6244,21580.0
2020-07-09 11:45:00,83.79,84.08,83.78,84.01,11801.0,79.6244,79.9,79.6149,79.8334,11801.0
2020-07-09 11:50:00,83.98,84.05,83.87,84.04,11528.0,79.8049,79.8714,79.7004,79.8619,11528.0
2020-07-09 11:55:00,84.01,84.24,83.98,84.24,16138.0,79.8334,80.052,79.8049,80.052,16138.0
2020-07-09 12:00:00,84.2,84.55,84.19,84.49,9940.0,80.014,80.3466,80.0045,80.2896,9940.0
2020-07-09 12:05:00,84.49,84.57,84.45,84.45,8131.0,80.2896,80.3656,80.2516,80.2516,8131.0
2020-07-09 12:10:00,84.47,84.52,84.32,84.32,14410.0,80.2706,80.3181,80.128,80.128,14410.0
2020-07-09 12:15:00,84.37,84.39,84.12,84.17,8203.0,80.1755,80.1945,79.938,79.9855,8203.0
2020-07-09 12:20:00,84.17,84.32,84.03,84.28,9580.0,79.9855,80.128,79.8524,80.09,9580.0
2020-07-09 12:25:00,84.3,84.39,84.21,84.33,8045.0,80.109,80.1945,80.0235,80.1375,8045.0
2020-07-09 12:30:00,84.31,84.39,84.23,84.32,6226.0,80.1185,80.1945,80.0425,80.128,6226.0
2020-07-09 12:35:00,84.28,84.41,84.23,84.27,8183.0,80.09,80.2136,80.0425,80.0805,8183.0
2020-07-09 12:40:00,84.29,84.42,84.28,84.39,14362.0,80.0995,80.2231,80.09,80.1945,14362.0
2020-07-09 12:45:00,84.4,84.7,84.38,84.66,24087.0,80.204,80.4891,80.185,80.4511,24087.0
2020-07-09 12:50:00,84.61,84.82,84.57,84.82,27270.0,80.4036,80.6032,80.3656,80.6032,27270.0
2020-07-09 12:55:00,84.84,85.07,84.79,85.06,9458.0,80.6222,80.8407,80.5747,80.8312,9458.0
2020-07-09 13:00:00,85.02,85.22,85.02,85.15,11914.0,80.7932,80.9833,80.7932,80.9168,11914.0
2020-07-09 13:05:00,85.15,85.25,85.12,85.23,6172.0,80.9168,81.0118,80.8883,80.9928,6172.0
2020-07-09 13:10:00,85.25,85.28,85.17,85.25,6831.0,81.0118,81.0403,80.9358,81.0118,6831.0
2020-07-09 13:15:00,85.26,85.4,85.26,85.36,11567.0,81.0213,81.1543,81.0213,81.1163,11567.0
2020-07-09 13:20:00,85.37,85.39,85.11,85.15,7310.0,81.1258,81.1448,80.8788,80.9168,7310.0
2020-07-09 13:25:00,85.15,85.16,85.05,85.06,8699.0,80.9168,80.9263,80.8217,80.8312,8699.0
2020-07-09 13:30:00,85.08,85.13,85.04,85.12,7785.0,80.8502,80.8978,80.8122,80.8883,7785.0
2020-07-09 13:35:00,85.11,85.27,85.07,85.27,9177.0,80.8788,81.0308,80.8407,81.0308,9177.0
2020-07-09 13:40:00,85.29,85.43,85.15,85.17,5688.0,81.0498,81.1828,80.9168,80.9358,5688.0
2020-07-09 13:45:00,85.14,85.26,85.14,85.24,11172.0,80.9073,81.0213,80.9073,81.0023,11172.0
2020-07-09 13:50:00,85.24,85.24,85.12,85.12,10322.0,81.0023,81.0023,80.8883,80.8883,10322.0
2020-07-09 13:55:00,85.12,85.12,85.03,85.07,5454.0,80.8883,80.8883,80.8027,80.8407,5454.0
2020-07-09 14:00:00,84.99,85.15,84.98,85.08,18524.0,80.7647,80.9168,80.7552,80.8502,18524.0
2020-07-09 14:05:00,85.09,85.27,85.07,85.18,20310.0,80.8597,81.0308,80.8407,80.9453,20310.0
2020-07-09 14:10:00,85.14,85.18,85.07,85.1,9894.0,80.9073,80.9453,80.8407,80.8692,9894.0
2020-07-09 14:15:00,85.13,85.27,85.06,85.21,8021.0,80.8978,81.0308,80.8312,80.9738,8021.0
2020-07-09 14:20:00,85.21,85.22,85.01,85.01,5896.0,80.9738,80.9833,80.7837,80.7837,5896.0
2020-07-09 14:25:00,85.03,85.08,84.96,85.04,8614.0,80.8027,80.8502,80.7362,80.8122,8614.0
2020-07-09 14:30:00,85.05,85.06,84.95,84.98,11336.0,80.8217,80.8312,80.7267,80.7552,11336.0
2020-07-09 14:35:00,84.97,85.01,84.86,84.99,29744.0,80.7457,80.7837,80.6412,80.7647,29744.0
2020-07-09 14:40:00,85.04,85.1,84.98,85.07,29075.0,80.8122,80.8692,80.7552,80.8407,29075.0
2020-07-09 14:45:00,85.08,85.1,84.98,85.09,17270.0,80.8502,80.8692,80.7552,80.8597,17270.0
2020-07-09 14:50:00,85.09,85.1,85.01,85.03,9914.0,80.8597,80.8692,80.7837,80.8027,9914.0
2020-07-09 14:55:00,85.03,85.21,85.03,85.16,17279.0,80.8027,80.9738,80.8027,80.9263,17279.0
2020-07-09 15:00:00,85.16,85.32,85.09,85.13,19336.0,80.9263,81.0783,80.8597,80.8978,19336.0
2020-07-09 15:05:00,85.12,85.12,85.01,85.06,10732.0,80.8883,80.8883,80.7837,80.8312,10732.0
2020-07-09 15:10:00,85.04,85.23,84.99,85.23,13389.0,80.8122,80.9928,80.7647,80.9928,13389.0
2020-07-09 15:15:00,85.25,85.3,85.03,85.04,26257.0,81.0118,81.0593,80.8027,80.8122,26257.0
2020-07-09 15:20:00,85.05,85.05,84.8,84.82,42041.0,80.8217,80.8217,80.5842,80.6032,42041.0
2020-07-09 15:25:00,84.83,84.85,84.68,84.73,29365.0,80.6127,80.6317,80.4701,80.5176,29365.0
2020-07-09 15:30:00,84.71,84.73,84.55,84.64,29975.0,80.4986,80.5176,80.3466,80.4321,29975.0
2020-07-09 15:35:00,84.63,84.65,84.47,84.59,137934.0,80.4226,80.4416,80.2706,80.3846,137934.0
2020-07-09 15:40:00,84.58,84.65,84.47,84.64,45793.0,80.3751,80.4416,80.2706,80.4321,45793.0
2020-07-09 15:45:00,84.63,85.01,84.62,84.93,40009.0,80.4226,80.7837,80.4131,80.7077,40009.0
2020-07-09 15:50:00,84.91,84.97,84.74,84.81,80961.0,80.6887,80.7457,80.5271,80.5937,80961.0
2020-07-09 15:55:00,84.83,84.84,84.65,84.73,59613.0,80.6127,80.6222,80.4416,80.5176,59613.0
2020-07-10 09:30:00,84.85,85.03,84.48,84.54,48192.0,80.6317,80.8027,80.2801,80.3371,48192.0
2020-07-10 09:35:00,84.62,85.21,84.54,85.2,25645.0,80.4131,80.9738,80.3371,80.9643,25645.0
2020-07-10 09:40:00,85.18,85.51,85.07,85.44,17870.0,80.9453,81.2589,80.8407,81.1923,17870.0
2020-07-10 09:45:00,85.47,85.85,85.4,85.7,37280.0,81.2209,81.582,81.1543,81.4394,37280.0
2020-07-10 09:50:00,85.71,85.94,85.59,85.78,69233.0,81.4489,81.6675,81.3349,81.5154,69233.0
2020-07-10 09:55:00,85.78,86.29,85.78,86.24,39296.0,81.5154,82.0001,81.5154,81.9526,39296.0
2020-07-10 10:00:00,86.21,86.39,86.09,86.3,64885.0,81.9241,82.0951,81.81,82.0096,64885.0
2020-07-10 10:05:00,86.31,86.74,86.31,86.65,40026.0,82.0191,82.4277,82.0191,82.3422,40026.0
2020-07-10 10:10:00,86.64,87.01,86.62,86.97,23454.0,82.3327,82.6843,82.3137,82.6463,23454.0
2020-07-10 10:15:00,87.06,87.28,86.73,86.73,69542.0,82.7318,82.9409,82.4182,82.4182,69542.0
2020-07-10 10:20:00,86.7,86.84,86.33,86.38,38495.0,82.3897,82.5227,82.0381,82.0856,38495.0
2020-07-10 10:25:00,86.37,86.82,86.35,86.67,39026.0,82.0761,82.5037,82.0571,82.3612,39026.0
2020-07-10 10:30:00,86.66,86.86,86.66,86.78,31063.0,82.3517,82.5418,82.3517,82.4657,31063.0
2020-07-10 10:35:00,86.81,87.04,86.81,86.84,19356.0,82.4942,82.7128,82.4942,82.5227,19356.0
2020-07-10 10:40:00,86.88,87.16,86.77,87.09,18169.0,82.5608,82.8268,82.4562,82.7603,18169.0
2020-07-10 10:45:00,87.11,87.37,87.05,87.32,24129.0,82.7793,83.0264,82.7223,82.9789,24129.0
2020-07-10 10:50:00,87.33,87.36,86.9,87.06,36727.0,82.9884,83.0169,82.5798,82.7318,36727.0
2020-07-10 10:55:00,87.12,87.25,87.0,87.1,23747.0,82.7888,82.9124,82.6748,82.7698,23747.0
2020-07-10 11:00:00,87.11,87.11,86.63,86.73,19307.0,82.7793,82.7793,82.3232,82.4182,19307.0
2020-07-10 11:05:00,86.73,87.02,86.71,86.82,25931.0,82.4182,82.6938,82.3992,82.5037,25931.0
2020-07-10 11:10:00,86.88,86.97,86.75,86.87,58045.0,82.5608,82.6463,82.4372,82.5513,58045.0
2020-07-10 11:15:00,86.85,86.96,86.79,86.91,18471.0,82.5322,82.6368,82.4752,82.5893,18471.0
2020-07-10 11:20:00,86.92,86.97,86.62,86.77,38290.0,82.5988,82.6463,82.3137,82.4562,38290.0
2020-07-10 11:25:00,86.75,86.91,86.72,86.86,11760.0,82.4372,82.5893,82.4087,82.5418,11760.0
2020-07-10 11:30:00,86.83,86.85,86.61,86.7,6278.0,82.5132,82.5322,82.3042,82.3897,6278.0
2020-07-10 11:35:00,86.72,86.86,86.65,86.75,7803.0,82.4087,82.5418,82.3422,82.4372,7803.0
2020-07-10 11:40:00,86.75,87.09,86.75,87.06,6517.0,82.4372,82.7603,82.4372,82.7318,6517.0
2020-07-10 11:45:00,87.05,87.08,86.83,86.86,7603.0,82.7223,82.7508,82.5132,82.5418,7603.0
2020-07-10 11:50:00,86.87,87.05,86.87,87.02,5871.0,82.5513,82.7223,82.5513,82.6938,5871.0
2020-07-10 11:55:00,87.03,87.2,86.95,87.19,9549.0,82.7033,82.8648,82.6273,82.8553,9549.0
2020-07-10 12:00:00,87.19,87.28,87.09,87.18,11455.0,82.8553,82.9409,82.7603,82.8458,11455.0
2020-07-10 12:05:00,87.18,87.44,87.15,87.37,19815.0,82.8458,83.0929,82.8173,83.0264,19815.0
2020-07-10 12:10:00,87.39,87.56,87.36,87.53,17506.0,83.0454,83.207,83.0169,83.1784,17506.0
2020-07-10 12:15:00,87.54,87.54,87.22,87.22,12905.0,83.1879,83.1879,82.8839,82.8839,12905.0
2020-07-10 12:20:00,87.23,87.24,87.01,87.05,6480.0,82.8934,82.9029,82.6843,82.7223,6480.0
2020-07-10 12:25:00,87.03,87.16,87.03,87.06,47646.0,82.7033,82.8268,82.7033,82.7318,47646.0
2020-07-10 12:30:00,87.06,87.06,86.82,86.89,8593.0,82.7318,82.7318,82.5037,82.5703,8593.0
2020-07-10 12:35:00,86.9,86.96,86.83,86.83,9394.0,82.5798,82.6368,82.5132,82.5132,9394.0
2020-07-10 12:40:00,86.82,86.88,86.64,86.88,12291.0,82.5037,82.5608,82.3327,82.5608,12291.0
2020-07-10 12:45:00,86.87,86.93,86.81,86.81,6767.0,82.5513,82.6083,82.4942,82.4942,6767.0
2020-07-10 12:50:00,86.81,87.06,86.8,86.96,8179.0,82.4942,82.7318,82.4847,82.6368,8179.0
2020-07-10 12:55:00,86.95,87.16,86.95,87.13,13325.0,82.6273,82.8268,82.6273,82.7983,13325.0
2020-07-10 13:00:00,87.09,87.09,86.91,86.96,7499.0,82.7603,82.7603,82.5893,82.6368,7499.0
2020-07-10 13:05:00,86.92,86.98,86.86,86.87,6894.0,82.5988,82.6558,82.5418,82.5513,6894.0
2020-07-10 13:10:00,86.87,86.88,86.65,86.72,9316.0,82.5513,82.5608,82.3422,82.4087,9316.0
2020-07-10 13:15:00,86.73,86.9,86.69,86.89,20788.0,82.4182,82.5798,82.3802,82.5703,20788.0
2020-07-10 13:20:00,86.89,87.09,86.86,87.01,15096.0,82.5703,82.7603,82.5418,82.6843,15096.0
2020-07-10 13:25:00,86.98,87.13,86.96,87.1,8960.0,82.6558,82.7983,82.6368,82.7698,8960.0
2020-07-10 13:30:00,87.13,87.17,87.11,87.13,8068.0,82.7983,82.8363,82.7793,82.7983,8068.0
2020-07-10 13:35:00,87.17,87.37,87.08,87.32,15507.0,82.8363,83.0264,82.7508,82.9789,15507.0
2020-07-10 13:40:00,87.33,87.6,87.3,87.6,27950.0,82.9884,83.245,82.9599,83.245,27950.0
2020-07-10 13:45:00,87.61,87.66,87.56,87.65,8906.0,83.2545,83.302,83.207,83.2925,8906.0
2020-07-10 13:50:00,87.66,87.71,87.6,87.63,8039.0,83.302,83.3495,83.245,83.2735,8039.0
2020-07-10 13:55:00,87.64,87.75,87.55,87.58,23251.0,83.283,83.3875,83.1974,83.226,23251.0
2020-07-10 14:00:00,87.57,87.65,87.45,87.53,13202.0,83.2165,83.2925,83.1024,83.1784,13202.0
2020-07-10 14:05:00,87.56,87.7,87.55,87.62,9284.0,83.207,83.34,83.1974,83.264,9284.0
2020-07-10 14:10:00,87.59,87.68,87.39,87.41,11459.0,83.2355,83.321,83.0454,83.0644,11459.0
2020-07-10 14:15:00,87.41,87.51,87.28,87.36,37142.0,83.0644,83.1594,82.9409,83.0169,37142.0
2020-07-10 14:20:00,87.36,87.41,87.2,87.3,10519.0,83.0169,83.0644,82.8648,82.9599,10519.0
2020-07-10 14:25:00,87.29,87.33,87.21,87.3,19026.0,82.9504,82.9884,82.8744,82.9599,19026.0
2020-07-10 14:30:00,87.32,87.37,87.22,87.35,24683.0,82.9789,83.0264,82.8839,83.0074,24683.0
2020-07-10 14:35:00,87.38,87.39,87.26,87.26,8508.0,83.0359,83.0454,82.9219,82.9219,8508.0
2020-07-10 14:40:00,87.25,87.31,87.21,87.25,14177.0,82.9124,82.9694,82.8744,82.9124,14177.0
2020-07-10 14:45:00,87.23,87.35,86.99,87.01,21430.0,82.8934,83.0074,82.6653,82.6843,21430.0
2020-07-10 14:50:00,87.02,87.1,86.9,86.96,18611.0,82.6938,82.7698,82.5798,82.6368,18611.0
2020-07-10 14:55:00,86.98,87.05,86.86,86.87,22197.0,82.6558,82.7223,82.5418,82.5513,22197.0
2020-07-10 15:00:00,86.87,86.91,86.71,86.74,19872.0,82.5513,82.5893,82.3992,82.4277,19872.0
2020-07-10 15:05:00,86.74,86.78,86.59,86.66,22347.0,82.4277,82.4657,82.2852,82.3517,22347.0
2020-07-10 15:10:00,86.67,86.9,86.65,86.83,11711.0,82.3612,82.5798,82.3422,82.5132,11711.0
2020-07-10 15:15:00,86.82,86.97,86.8,86.92,20065.0,82.5037,82.6463,82.4847,82.5988,20065.0
2020-07-10 15:20:00,86.91,87.02,86.87,86.97,46875.0,82.5893,82.6938,82.5513,82.6463,46875.0
2020-07-10 15:25:00,86.95,86.96,86.83,86.88,32231.0,82.6273,82.6368,82.5132,82.5608,32231.0
2020-07-10 15:30:00,86.87,86.96,86.75,86.78,27408.0,82.5513,82.6368,82.4372,82.4657,27408.0
2020-07-10 15:35:00,86.77,86.82,86.58,86.61,34771.0,82.4562,82.5037,82.2757,82.3042,34771.0
2020-07-10 15:40:00,86.63,86.65,86.4,86.42,35909.0,82.3232,82.3422,82.1046,82.1236,35909.0
2020-07-10 15:45:00,86.4,86.79,86.4,86.77,45001.0,82.1046,82.4752,82.1046,82.4562,45001.0
2020-07-10 15:50:00,86.79,86.95,86.65,86.67,92584.0,82.4752,82.6273,82.3422,82.3612,92584.0
2020-07-10 15:55:00,86.68,86.79,86.66,86.74,176121.0,82.3707,82.4752,82.3517,82.4277,176121.0
2020-07-13 09:30:00,86.79,87.1,86.08,86.08,51204.0,82.4752,82.7698,81.8005,81.8005,51204.0
2020-07-13 09:35:00,86.02,86.43,86.02,86.36,26369.0,81.7435,82.1331,81.7435,82.0666,26369.0
2020-07-13 09:40:00,86.33,86.51,86.06,86.06,20617.0,82.0381,82.2092,81.7815,81.7815,20617.0
2020-07-13 09:45:00,86.1,86.1,85.62,85.77,38612.0,81.8195,81.8195,81.3634,81.5059,38612.0
2020-07-13 09:50:00,85.76,85.96,85.68,85.83,28780.0,81.4964,81.6865,81.4204,81.563,28780.0
2020-07-13 09:55:00,85.89,86.0,85.72,85.75,20854.0,81.62,81.7245,81.4584,81.4869,20854.0
2020-07-13 10:00:00,85.77,85.84,85.44,85.54,26068.0,81.5059,81.5725,81.1923,81.2874,26068.0
2020-07-13 10:05:00,85.54,85.97,85.46,85.97,28660.0,81.2874,81.696,81.2114,81.696,28660.0
2020-07-13 10:10:00,85.97,86.3,85.86,86.3,21014.0,81.696,82.0096,81.5915,82.0096,21014.0
2020-07-13 10:15:00,86.34,86.7,86.34,86.64,20702.0,82.0476,82.3897,82.0476,82.3327,20702.0
2020-07-13 10:20:00,86.64,86.82,86.61,86.72,11691.0,82.3327,82.5037,82.3042,82.4087,11691.0
2020-07-13 10:25:00,86.69,86.86,86.66,86.77,10645.0,82.3802,82.5418,82.3517,82.4562,10645.0
2020-07-13 10:30:00,86.78,86.94,86.78,86.92,17372.0,82.4657,82.6178,82.4657,82.5988,17372.0
2020-07-13 10:35:00,86.94,86.94,86.59,86.64,21289.0,82.6178,82.6178,82.2852,82.3327,21289.0
2020-07-13 10:40:00,86.63,86.63,86.26,86.34,18755.0,82.3232,82.3232,81.9716,82.0476,18755.0
2020-07-13 10:45:00,86.34,86.71,86.2,86.65,17069.0,82.0476,82.3992,81.9146,82.3422,17069.0
2020-07-13 10:50:00,86.59,86.61,86.19,86.3,18735.0,82.2852,82.3042,81.9051,82.0096,18735.0
2020-07-13 10:55:00,86.27,86.68,86.19,86.64,16801.0,81.9811,82.3707,81.9051,82.3327,16801.0
2020-07-13 11:00:00,86.61,86.7,86.43,86.6,28264.0,82.3042,82.3897,82.1331,82.2947,28264.0
2020-07-13 11:05:00,86.6,86.69,86.41,86.59,50199.0,82.2947,82.3802,82.1141,82.2852,50199.0
2020-07-13 11:10:00,86.59,86.72,86.55,86.56,62968.0,82.2852,82.4087,82.2472,82.2567,62968.0
2020-07-13 11:15:00,86.56,86.58,86.42,86.56,14236.0,82.2567,82.2757,82.1236,82.2567,14236.0
2020-07-13 11:20:00,86.57,86.59,86.37,86.51,23233.0,82.2662,82.2852,82.0761,82.2092,23233.0
2020-07-13 11:25:00,86.53,86.82,86.52,86.82,20344.0,82.2282,82.5037,82.2187,82.5037,20344.0
2020-07-13 11:30:00,86.87,86.95,86.84,86.93,12986.0,82.5513,82.6273,82.5227,82.6083,12986.0
2020-07-13 11:35:00,86.96,87.03,86.85,87.0,13253.0,82.6368,82.7033,82.5322,82.6748,13253.0
2020-07-13 11:40:00,87.01,87.02,86.92,87.0,13831.0,82.6843,82.6938,82.5988,82.6748,13831.0
2020-07-13 11:45:00,86.98,87.01,86.89,87.0,27178.0,82.6558,82.6843,82.5703,82.6748,27178.0
2020-07-13 11:50:00,87.0,87.01,86.83,86.98,28443.0,82.6748,82.6843,82.5132,82.6558,28443.0
2020-07-13 11:55:00,86.98,87.01,86.91,86.97,23495.0,82.6558,82.6843,82.5893,82.6463,23495.0
2020-07-13 12:00:00,86.97,86.98,86.91,86.98,8691.0,82.6463,82.6558,82.5893,82.6558,8691.0
2020-07-13 12:05:00,86.99,87.0,86.87,86.9,11043.0,82.6653,82.6748,82.5513,82.5798,11043.0
2020-07-13 12:10:00,86.88,86.92,86.8,86.84,12669.0,82.5608,82.5988,82.4847,82.5227,12669.0
2020-07-13 12:15:00,86.82,86.95,86.78,86.83,11450.0,82.5037,82.6273,82.4657,82.5132,11450.0
2020-07-13 12:20:00,86.82,86.86,86.77,86.83,9421.0,82.5037,82.5418,82.4562,82.5132,9421.0
2020-07-13 12:25:00,86.84,86.96,86.78,86.95,8949.0,82.5227,82.6368,82.4657,82.6273,8949.0
2020-07-13 12:30:00,86.99,87.01,86.9,86.9,43361.0,82.6653,82.6843,82.5798,82.5798,43361.0
2020-07-13 12:35:00,86.86,86.99,86.84,86.98,7056.0,82.5418,82.6653,82.5227,82.6558,7056.0
2020-07-13 12:40:00,86.98,87.0,86.93,86.98,13129.0,82.6558,82.6748,82.6083,82.6558,13129.0
2020-07-13 12:45:00,86.98,87.11,86.92,87.11,38213.0,82.6558,82.7793,82.5988,82.7793,38213.0
2020-07-13 12:50:00,87.11,87.21,86.93,86.98,62844.0,82.7793,82.8744,82.6083,82.6558,62844.0
2020-07-13 12:55:00,86.98,87.19,86.97,87.17,34934.0,82.6558,82.8553,82.6463,82.8363,34934.0
2020-07-13 13:00:00,87.19,87.4,87.19,87.33,16456.0,82.8553,83.0549,82.8553,82.9884,16456.0
2020-07-13 13:05:00,87.34,87.35,87.23,87.27,13275.0,82.9979,83.0074,82.8934,82.9314,13275.0
2020-07-13 13:10:00,87.32,87.51,87.29,87.46,15240.0,82.9789,83.1594,82.9504,83.1119,15240.0
2020-07-13 13:15:00,87.46,87.62,87.46,87.46,23105.0,83.1119,83.264,83.1119,83.1119,23105.0
2020-07-13 13:20:00,87.48,87.54,87.31,87.4,46478.0,83.1309,83.1879,82.9694,83.0549,46478.0
2020-07-13 13:25:00,87.4,87.52,87.37,87.51,9832.0,83.0549,83.1689,83.0264,83.1594,9832.0
2020-07-13 13:30:00,87.51,87.61,87.42,87.43,43953.0,83.1594,83.2545,83.0739,83.0834,43953.0
2020-07-13 13:35:00,87.43,87.51,87.38,87.48,63280.0,83.0834,83.1594,83.0359,83.1309,63280.0
2020-07-13 13:40:00,87.48,87.52,87.39,87.49,19653.0,83.1309,83.1689,83.0454,83.1404,19653.0
2020-07-13 13:45:00,87.5,87.78,87.44,87.57,180233.0,83.1499,83.416,83.0929,83.2165,180233.0
2020-07-13 13:50:00,87.55,87.56,87.38,87.43,30654.0,83.1974,83.207,83.0359,83.0834,30654.0
2020-07-13 13:55:00,87.41,87.47,87.35,87.41,10374.0,83.0644,83.1214,83.0074,83.0644,10374.0
2020-07-13 14:00:00,87.41,87.45,87.12,87.19,12824.0,83.0644,83.1024,82.7888,82.8553,12824.0
2020-07-13 14:05:00,87.2,87.32,87.03,87.12,27888.0,82.8648,82.9789,82.7033,82.7888,27888.0
2020-07-13 14:10:00,87.12,87.27,86.98,87.2,31200.0,82.7888,82.9314,82.6558,82.8648,31200.0
2020-07-13 14:15:00,87.22,87.31,87.2,87.23,23378.0,82.8839,82.9694,82.8648,82.8934,23378.0
2020-07-13 14:20:00,87.23,87.31,87.0,87.07,19882.0,82.8934,82.9694,82.6748,82.7413,19882.0
2020-07-13 14:25:00,87.09,87.09,86.93,87.0,17866.0,82.7603,82.7603,82.6083,82.6748,17866.0
2020-07-13 14:30:00,86.97,87.06,86.89,86.97,29055.0,82.6463,82.7318,82.5703,82.6463,29055.0
2020-07-13 14:35:00,86.95,87.15,86.86,87.15,22113.0,82.6273,82.8173,82.5418,82.8173,22113.0
2020-07-13 14:40:00,87.16,87.28,87.06,87.08,17826.0,82.8268,82.9409,82.7318,82.7508,17826.0
2020-07-13 14:45:00,87.07,87.25,87.06,87.16,38793.0,82.7413,82.9124,82.7318,82.8268,38793.0
2020-07-13 14:50:00,87.14,87.32,87.11,87.32,32269.0,82.8078,82.9789,82.7793,82.9789,32269.0
2020-07-13 14:55:00,87.32,87.33,87.08,87.13,48734.0,82.9789,82.9884,82.7508,82.7983,48734.0
2020-07-13 15:00:00,87.15,87.19,86.79,86.84,18931.0,82.8173,82.8553,82.4752,82.5227,18931.0
2020-07-13 15:05:00,86.81,86.87,86.57,86.59,18988.0,82.4942,82.5513,82.2662,82.2852,18988.0
2020-07-13 15:10:00,86.59,86.8,86.54,86.61,22036.0,82.2852,82.4847,82.2377,82.3042,22036.0
2020-07-13 15:15:00,86.58,86.73,86.36,86.42,28209.0,82.2757,82.4182,82.0666,82.1236,28209.0
2020-07-13 15:20:00,86.44,86.51,86.28,86.3,32142.0,82.1426,82.2092,81.9906,82.0096,32142.0
2020-07-13 15:25:00,86.26,86.38,86.01,86.02,43087.0,81.9716,82.0856,81.734,81.7435,43087.0
2020-07-13 15:30:00,86.01,86.17,85.58,85.58,42183.0,81.734,81.8861,81.3254,81.3254,42183.0
2020-07-13 15:35:00,85.64,85.8,85.35,85.35,43564.0,81.3824,81.5344,81.1068,81.1068,43564.0
2020-07-13 15:40:00,85.36,85.36,85.1,85.26,97713.0,81.1163,81.1163,80.8692,81.0213,97713.0
2020-07-13 15:45:00,85.26,85.38,84.58,84.61,143974.0,81.0213,81.1353,80.3751,80.4036,143974.0
2020-07-13 15:50:00,84.59,84.78,84.45,84.45,180961.0,80.3846,80.5652,80.2516,80.2516,180961.0
2020-07-13 15:55:00,84.46,84.9,84.46,84.81,212334.0,80.2611,80.6792,80.2611,80.5937,212334.0
2020-07-14 09:30:00,83.98,83.98,82.81,82.94,110564.0,79.8049,79.8049,78.6931,78.8166,110564.0
2020-07-14 09:35:00,82.97,83.18,82.36,83.12,39830.0,78.8451,79.0447,78.2655,78.9877,39830.0
2020-07-14 09:40:00,83.16,83.25,82.91,83.03,41278.0,79.0257,79.1112,78.7881,78.9022,41278.0
2020-07-14 09:45:00,82.99,82.99,82.66,82.74,43653.0,78.8641,78.8641,78.5506,78.6266,43653.0
2020-07-14 09:50:00,82.72,82.76,82.2,82.56,75833.0,78.6076,78.6456,78.1134,78.4555,75833.0
2020-07-14 09:55:00,82.53,82.7,82.23,82.68,47166.0,78.427,78.5886,78.1419,78.5696,47166.0
2020-07-14 10:00:00,82.66,82.75,82.4,82.45,54797.0,78.5506,78.6361,78.3035,78.351,54797.0
2020-07-14 10:05:00,82.47,82.49,81.78,81.8,44280.0,78.37,78.389,77.7143,77.7333,44280.0
2020-07-14 10:10:00,81.83,82.14,81.82,82.1,44206.0,77.7618,78.0564,77.7523,78.0184,44206.0
2020-07-14 10:15:00,82.1,82.61,82.01,82.05,48778.0,78.0184,78.503,77.9329,77.9709,48778.0
2020-07-14 10:20:00,82.0,82.74,82.0,82.6,37901.0,77.9234,78.6266,77.9234,78.4935,37901.0
2020-07-14 10:25:00,82.59,82.96,82.51,82.96,51330.0,78.484,78.8356,78.408,78.8356,51330.0
2020-07-14 10:30:00,82.92,83.22,82.88,83.2,56028.0,78.7976,79.0827,78.7596,79.0637,56028.0
2020-07-14 10:35:00,83.16,83.2,82.85,83.02,65273.0,79.0257,79.0637,78.7311,78.8927,65273.0
2020-07-14 10:40:00,83.04,83.21,82.89,82.9,87623.0,78.9117,79.0732,78.7691,78.7786,87623.0
2020-07-14 10:45:00,82.95,82.99,82.73,82.81,43961.0,78.8261,78.8641,78.6171,78.6931,43961.0
2020-07-14 10:50:00,82.83,82.88,82.64,82.64,94981.0,78.7121,78.7596,78.5315,78.5315,94981.0
2020-07-14 10:55:00,82.68,82.71,82.14,82.2,107964.0,78.5696,78.5981,78.0564,78.1134,107964.0
2020-07-14 11:00:00,82.21,82.31,82.0,82.05,71711.0,78.1229,78.218,77.9234,77.9709,71711.0
2020-07-14 11:05:00,82.03,82.12,81.85,81.89,146147.0,77.9519,78.0374,77.7808,77.8188,146147.0
2020-07-14 11:10:00,81.87,81.95,81.65,81.76,50130.0,77.7998,77.8759,77.5908,77.6953,50130.0
2020-07-14 11:15:00,81.73,81.91,81.27,81.29,67151.0,77.6668,77.8378,77.2297,77.2487,67151.0
2020-07-14 11:20:00,81.3,81.39,80.86,80.89,99040.0,77.2582,77.3437,76.84,76.8685,99040.0
2020-07-14 11:25:00,80.89,81.16,80.85,80.95,60322.0,76.8685,77.1251,76.8305,76.9256,60322.0
2020-07-14 11:30:00,80.94,81.16,80.91,81.01,94666.0,76.9161,77.1251,76.8876,76.9826,94666.0
2020-07-14 11:35:00,81.01,81.11,80.5,80.56,112177.0,76.9826,77.0776,76.4979,76.555,112177.0
2020-07-14 11:40:00,80.55,80.98,80.5,80.97,165373.0,76.5455,76.9541,76.4979,76.9446,165373.0
2020-07-14 11:45:00,80.97,81.17,80.89,80.93,131331.0,76.9446,77.1346,76.8685,76.9066,131331.0
2020-07-14 11:50:00,80.9,81.24,80.51,81.14,140994.0,76.8781,77.2011,76.5074,77.1061,140994.0
2020-07-14 11:55:00,81.16,81.51,81.11,81.31,56197.0,77.1251,77.4577,77.0776,77.2677,56197.0
2020-07-14 12:00:00,81.32,81.39,80.95,81.04,81295.0,77.2772,77.3437,76.9256,77.0111,81295.0
2020-07-14 12:05:00,81.06,81.08,80.81,80.9,56758.0,77.0301,77.0491,76.7925,76.8781,56758.0
2020-07-14 12:10:00,80.87,81.24,80.87,81.23,33662.0,76.8495,77.2011,76.8495,77.1916,33662.0
2020-07-14 12:15:00,81.23,81.46,81.16,81.39,39283.0,77.1916,77.4102,77.1251,77.3437,39283.0
2020-07-14 12:20:00,81.37,81.51,81.33,81.41,86479.0,77.3247,77.4577,77.2867,77.3627,86479.0
2020-07-14 12:25:00,81.41,81.42,80.96,80.98,138454.0,77.3627,77.3722,76.9351,76.9541,138454.0
2020-07-14 12:30:00,81.02,81.2,80.89,81.13,116081.0,76.9921,77.1631,76.8685,77.0966,116081.0
2020-07-14 12:35:00,81.14,81.38,80.99,81.02,101370.0,77.1061,77.3342,76.9636,76.9921,101370.0
2020-07-14 12:40:00,81.03,81.06,80.79,80.84,36980.0,77.0016,77.0301,76.7735,76.821,36980.0
2020-07-14 12:45:00,80.85,81.13,80.85,81.08,37064.0,76.8305,77.0966,76.8305,77.0491,37064.0
2020-07-14 12:50:00,81.06,81.08,80.85,80.97,41835.0,77.0301,77.0491,76.8305,76.9446,41835.0
2020-07-14 12:55:00,80.95,80.95,80.71,80.78,25219.0,76.9256,76.9256,76.6975,76.764,25219.0
2020-07-14 13:00:00,80.8,80.81,80.64,80.69,29865.0,76.783,76.7925,76.631,76.6785,29865.0
2020-07-14 13:05:00,80.66,80.69,80.38,80.39,62093.0,76.65,76.6785,76.3839,76.3934,62093.0
2020-07-14 13:10:00,80.38,80.39,80.23,80.31,114727.0,76.3839,76.3934,76.2414,76.3174,114727.0
2020-07-14 13:15:00,80.33,80.4,80.27,80.31,61362.0,76.3364,76.4029,76.2794,76.3174,61362.0
2020-07-14 13:20:00,80.31,80.43,80.18,80.23,69533.0,76.3174,76.4314,76.1938,76.2414,69533.0
2020-07-14 13:25:00,80.24,80.26,80.02,80.06,142246.0,76.2509,76.2699,76.0418,76.0798,142246.0
2020-07-14 13:30:00,80.05,80.1,80.0,80.04,58630.0,76.0703,76.1178,76.0228,76.0608,58630.0
2020-07-14 13:35:00,80.04,80.67,80.02,80.64,75817.0,76.0608,76.6595,76.0418,76.631,75817.0
2020-07-14 13:40:00,80.64,80.79,80.53,80.77,20963.0,76.631,76.7735,76.5264,76.7545,20963.0
2020-07-14 13:45:00,80.77,80.92,80.63,80.84,31892.0,76.7545,76.8971,76.6215,76.821,31892.0
2020-07-14 13:50:00,80.83,81.04,80.8,80.98,37607.0,76.8115,77.0111,76.783,76.9541,37607.0
2020-07-14 13:55:00,80.98,81.03,80.68,80.91,32652.0,76.9541,77.0016,76.669,76.8876,32652.0
2020-07-14 14:00:00,80.88,81.15,80.76,80.96,43292.0,76.859,77.1156,76.745,76.9351,43292.0
2020-07-14 14:05:00,80.93,80.99,80.76,80.83,30958.0,76.9066,76.9636,76.745,76.8115,30958.0
2020-07-14 14:10:00,80.83,80.85,80.45,80.49,72383.0,76.8115,76.8305,76.4504,76.4884,72383.0
2020-07-14 14:15:00,80.49,80.63,80.46,80.52,48116.0,76.4884,76.6215,76.4599,76.5169,48116.0
2020-07-14 14:20:00,80.52,80.78,80.51,80.78,46965.0,76.5169,76.764,76.5074,76.764,46965.0
2020-07-14 14:25:00,80.75,80.85,80.59,80.6,52269.0,76.7355,76.8305,76.5835,76.593,52269.0
2020-07-14 14:30:00,80.6,80.64,80.44,80.46,49340.0,76.593,76.631,76.4409,76.4599,49340.0
2020-07-14 14:35:00,80.5,80.52,80.3,80.3,46951.0,76.4979,76.5169,76.3079,76.3079,46951.0
2020-07-14 14:40:00,80.3,80.31,80.09,80.12,46187.0,76.3079,76.3174,76.1083,76.1368,46187.0
2020-07-14 14:45:00,80.11,80.25,80.01,80.06,88145.0,76.1273,76.2604,76.0323,76.0798,88145.0
2020-07-14 14:50:00,80.08,80.27,80.07,80.25,73154.0,76.0988,76.2794,76.0893,76.2604,73154.0
2020-07-14 14:55:00,80.25,80.39,80.24,80.33,111565.0,76.2604,76.3934,76.2509,76.3364,111565.0
2020-07-14 15:00:00,80.34,80.34,79.95,79.95,65252.0,76.3459,76.3459,75.9753,75.9753,65252.0
2020-07-14 15:05:00,79.96,80.04,79.91,79.94,65410.0,75.9848,76.0608,75.9373,75.9658,65410.0
2020-07-14 15:10:00,79.95,80.05,79.83,79.9,81918.0,75.9753,76.0703,75.8612,75.9278,81918.0
2020-07-14 15:15:00,79.88,79.89,79.65,79.69,61622.0,75.9088,75.9183,75.6902,75.7282,61622.0
2020-07-14 15:20:00,79.71,80.02,79.7,79.95,64118.0,75.7472,76.0418,75.7377,75.9753,64118.0
2020-07-14 15:25:00,79.96,80.25,79.96,80.06,65728.0,75.9848,76.2604,75.9848,76.0798,65728.0
2020-07-14 15:30:00,80.08,80.16,79.77,79.86,91256.0,76.0988,76.1748,75.8042,75.8898,91256.0
2020-07-14 15:35:00,79.84,79.93,79.76,79.85,145611.0,75.8708,75.9563,75.7947,75.8803,145611.0
2020-07-14 15:40:00,79.84,79.93,79.72,79.76,100589.0,75.8708,75.9563,75.7567,75.7947,100589.0
2020-07-14 15:45:00,79.76,79.91,79.66,79.84,221814.0,75.7947,75.9373,75.6997,75.8708,221814.0
2020-07-14 15:50:00,79.85,80.39,79.85,80.32,335513.0,75.8803,76.3934,75.8803,76.3269,335513.0
2020-07-14 15:55:00,80.31,80.45,80.18,80.19,306262.0,76.3174,76.4504,76.1938,76.2033,306262.0
2020-07-15 09:30:00,81.77,83.45,81.63,83.24,408888.0,77.7048,79.3013,77.5718,79.1017,408888.0
2020-07-15 09:35:00,83.22,83.92,82.77,83.04,145513.0,79.0827,79.7479,78.6551,78.9117,145513.0
2020-07-15 09:40:00,83.08,83.72,83.01,83.72,70257.0,78.9497,79.5579,78.8832,79.5579,70257.0
2020-07-15 09:45:00,83.73,84.62,83.7,84.35,601414.0,79.5674,80.4131,79.5389,80.1565,601414.0
2020-07-15 09:50:00,84.41,84.64,83.93,84.05,125724.0,80.2136,80.4321,79.7574,79.8714,125724.0
2020-07-15 09:55:00,84.05,84.16,83.84,84.09,111402.0,79.8714,79.976,79.6719,79.9095,111402.0
2020-07-15 10:00:00,84.1,84.15,83.26,83.32,65276.0,79.919,79.9665,79.1207,79.1777,65276.0
2020-07-15 10:05:00,83.29,83.41,83.08,83.19,79639.0,79.1492,79.2633,78.9497,79.0542,79639.0
2020-07-15 10:10:00,83.22,83.22,82.82,83.0,66890.0,79.0827,79.0827,78.7026,78.8737,66890.0
2020-07-15 10:15:00,83.0,83.26,82.83,83.17,62958.0,78.8737,79.1207,78.7121,79.0352,62958.0
2020-07-15 10:20:00,83.2,83.23,82.92,82.94,115982.0,79.0637,79.0922,78.7976,78.8166,115982.0
2020-07-15 10:25:00,82.95,83.11,82.87,82.98,143364.0,78.8261,78.9782,78.7501,78.8546,143364.0
2020-07-15 10:30:00,83.0,83.11,82.87,82.92,77631.0,78.8737,78.9782,78.7501,78.7976,77631.0
2020-07-15 10:35:00,82.92,83.03,82.89,82.98,39222.0,78.7976,78.9022,78.7691,78.8546,39222.0
2020-07-15 10:40:00,82.98,83.08,82.88,82.92,77492.0,78.8546,78.9497,78.7596,78.7976,77492.0
2020-07-15 10:45:00,82.94,83.02,82.74,82.9,42090.0,78.8166,78.8927,78.6266,78.7786,42090.0
2020-07-15 10:50:00,82.9,83.33,82.88,83.23,81731.0,78.7786,79.1872,78.7596,79.0922,81731.0
2020-07-15 10:55:00,83.21,83.68,83.17,83.59,24059.0,79.0732,79.5198,79.0352,79.4343,24059.0
2020-07-15 11:00:00,83.67,83.68,83.39,83.49,31302.0,79.5103,79.5198,79.2443,79.3393,31302.0
2020-07-15 11:05:00,83.5,83.6,83.19,83.47,24098.0,79.3488,79.4438,79.0542,79.3203,24098.0
2020-07-15 11:10:00,83.47,83.59,83.39,83.57,57336.0,79.3203,79.4343,79.2443,79.4153,57336.0
2020-07-15 11:15:00,83.53,83.54,83.2,83.38,21438.0,79.3773,79.3868,79.0637,79.2348,21438.0
2020-07-15 11:20:00,83.41,83.47,82.98,83.0,34712.0,79.2633,79.3203,78.8546,78.8737,34712.0
2020-07-15 11:25:00,82.98,83.15,82.94,83.0,53709.0,78.8546,79.0162,78.8166,78.8737,53709.0
2020-07-15 11:30:00,83.02,83.22,82.96,83.03,33540.0,78.8927,79.0827,78.8356,78.9022,33540.0
2020-07-15 11:35:00,83.02,83.04,82.85,82.86,18465.0,78.8927,78.9117,78.7311,78.7406,18465.0
2020-07-15 11:40:00,82.84,82.95,82.76,82.83,28398.0,78.7216,78.8261,78.6456,78.7121,28398.0
2020-07-15 11:45:00,82.83,82.87,82.49,82.52,30032.0,78.7121,78.7501,78.389,78.4175,30032.0
2020-07-15 11:50:00,82.54,82.63,82.5,82.54,21984.0,78.4365,78.522,78.3985,78.4365,21984.0
2020-07-15 11:55:00,82.54,82.65,82.37,82.37,16407.0,78.4365,78.5411,78.275,78.275,16407.0
2020-07-15 12:00:00,82.37,82.45,82.12,82.18,32482.0,78.275,78.351,78.0374,78.0944,32482.0
2020-07-15 12:05:00,82.2,82.56,82.2,82.55,12838.0,78.1134,78.4555,78.1134,78.446,12838.0
2020-07-15 12:10:00,82.53,82.81,82.38,82.77,9009.0,78.427,78.6931,78.2845,78.6551,9009.0
2020-07-15 12:15:00,82.8,82.96,82.79,82.95,12377.0,78.6836,78.8356,78.6741,78.8261,12377.0
2020-07-15 12:20:00,82.95,82.96,82.57,82.8,79608.0,78.8261,78.8356,78.465,78.6836,79608.0
2020-07-15 12:25:00,82.86,83.0,82.84,82.93,14118.0,78.7406,78.8737,78.7216,78.8071,14118.0
2020-07-15 12:30:00,82.89,82.89,82.67,82.78,20472.0,78.7691,78.7691,78.5601,78.6646,20472.0
2020-07-15 12:35:00,82.78,82.84,82.58,82.62,17681.0,78.6646,78.7216,78.4745,78.5125,17681.0
2020-07-15 12:40:00,82.62,82.71,82.55,82.57,27739.0,78.5125,78.5981,78.446,78.465,27739.0
2020-07-15 12:45:00,82.57,82.7,82.51,82.52,23259.0,78.465,78.5886,78.408,78.4175,23259.0
2020-07-15 12:50:00,82.52,82.54,82.43,82.5,14438.0,78.4175,78.4365,78.332,78.3985,14438.0
2020-07-15 12:55:00,82.48,82.48,82.35,82.38,47579.0,78.3795,78.3795,78.256,78.2845,47579.0
2020-07-15 13:00:00,82.37,82.5,82.36,82.5,58213.0,78.275,78.3985,78.2655,78.3985,58213.0
2020-07-15 13:05:00,82.5,82.8,82.41,82.79,18861.0,78.3985,78.6836,78.313,78.6741,18861.0
2020-07-15 13:10:00,82.8,82.8,82.59,82.77,12056.0,78.6836,78.6836,78.484,78.6551,12056.0
2020-07-15 13:15:00,82.77,82.8,82.7,82.76,12651.0,78.6551,78.6836,78.5886,78.6456,12651.0
2020-07-15 13:20:00,82.8,82.8,82.6,82.66,24770.0,78.6836,78.6836,78.4935,78.5506,24770.0
2020-07-15 13:25:00,82.65,82.65,82.57,82.64,25925.0,78.5411,78.5411,78.465,78.5315,25925.0
2020-07-15 13:30:00,82.63,82.78,82.62,82.77,10942.0,78.522,78.6646,78.5125,78.6551,10942.0
2020-07-15 13:35:00,82.76,82.85,82.73,82.81,19040.0,78.6456,78.7311,78.6171,78.6931,19040.0
2020-07-15 13:40:00,82.8,82.86,82.75,82.84,10531.0,78.6836,78.7406,78.6361,78.7216,10531.0
2020-07-15 13:45:00,82.85,82.97,82.85,82.97,9823.0,78.7311,78.8451,78.7311,78.8451,9823.0
2020-07-15 13:50:00,82.97,82.99,82.76,82.77,21883.0,78.8451,78.8641,78.6456,78.6551,21883.0
2020-07-15 13:55:00,82.77,82.83,82.66,82.77,45029.0,78.6551,78.7121,78.5506,78.6551,45029.0
2020-07-15 14:00:00,82.77,82.95,82.66,82.85,117801.0,78.6551,78.8261,78.5506,78.7311,117801.0
2020-07-15 14:05:00,82.84,82.97,82.61,82.64,155368.0,78.7216,78.8451,78.503,78.5315,155368.0
2020-07-15 14:10:00,82.64,83.04,82.6,82.94,54350.0,78.5315,78.9117,78.4935,78.8166,54350.0
2020-07-15 14:15:00,82.95,83.51,82.94,83.3,33068.0,78.8261,79.3583,78.8166,79.1587,33068.0
2020-07-15 14:20:00,83.3,83.34,83.13,83.27,57657.0,79.1587,79.1967,78.9972,79.1302,57657.0
2020-07-15 14:25:00,83.29,83.51,83.28,83.46,29516.0,79.1492,79.3583,79.1397,79.3108,29516.0
2020-07-15 14:30:00,83.47,83.63,83.44,83.55,9815.0,79.3203,79.4723,79.2918,79.3963,9815.0
2020-07-15 14:35:00,83.54,83.72,83.54,83.63,10209.0,79.3868,79.5579,79.3868,79.4723,10209.0
2020-07-15 14:40:00,83.63,83.77,83.57,83.57,10657.0,79.4723,79.6054,79.4153,79.4153,10657.0
2020-07-15 14:45:00,83.58,83.66,83.55,83.6,15886.0,79.4248,79.5008,79.3963,79.4438,15886.0
2020-07-15 14:50:00,83.61,83.61,83.3,83.3,22185.0,79.4533,79.4533,79.1587,79.1587,22185.0
2020-07-15 14:55:00,83.31,83.41,83.28,83.28,11255.0,79.1682,79.2633,79.1397,79.1397,11255.0
2020-07-15 15:00:00,83.25,83.56,83.25,83.47,21106.0,79.1112,79.4058,79.1112,79.3203,21106.0
2020-07-15 15:05:00,83.47,83.47,83.26,83.29,79594.0,79.3203,79.3203,79.1207,79.1492,79594.0
2020-07-15 15:10:00,83.27,83.52,83.19,83.46,44433.0,79.1302,79.3678,79.0542,79.3108,44433.0
2020-07-15 15:15:00,83.43,83.45,83.3,83.38,30048.0,79.2823,79.3013,79.1587,79.2348,30048.0
2020-07-15 15:20:00,83.39,83.39,83.3,83.33,35134.0,79.2443,79.2443,79.1587,79.1872,35134.0
2020-07-15 15:25:00,83.33,83.5,83.21,83.44,59804.0,79.1872,79.3488,79.0732,79.2918,59804.0
2020-07-15 15:30:00,83.44,83.59,83.41,83.47,53718.0,79.2918,79.4343,79.2633,79.3203,53718.0
2020-07-15 15:35:00,83.47,83.59,83.42,83.56,40295.0,79.3203,79.4343,79.2728,79.4058,40295.0
2020-07-15 15:40:00,83.55,83.71,83.43,83.68,36425.0,79.3963,79.5484,79.2823,79.5198,36425.0
2020-07-15 15:45:00,83.67,83.95,83.67,83.89,48887.0,79.5103,79.7764,79.5103,79.7194,48887.0
2020-07-15 15:50:00,83.89,83.89,83.44,83.48,115145.0,79.7194,79.7194,79.2918,79.3298,115145.0
2020-07-15 15:55:00,83.47,83.67,83.32,83.65,226918.0,79.3203,79.5103,79.1777,79.4913,226918.0
2020-07-16 09:30:00,83.12,83.12,82.4,82.64,42261.0,78.9877,78.9877,78.3035,78.5315,42261.0
2020-07-16 09:35:00,82.67,83.43,82.62,83.41,33055.0,78.5601,79.2823,78.5125,79.2633,33055.0
2020-07-16 09:40:00,83.45,83.52,82.95,83.18,29562.0,79.3013,79.3678,78.8261,79.0447,29562.0
2020-07-16 09:45:00,83.19,83.19,82.83,83.0,24630.0,79.0542,79.0542,78.7121,78.8737,24630.0
2020-07-16 09:50:00,82.98,83.07,82.91,83.0,206592.0,78.8546,78.9402,78.7881,78.8737,206592.0
2020-07-16 09:55:00,82.98,83.09,82.74,82.79,39114.0,78.8546,78.9592,78.6266,78.6741,39114.0
2020-07-16 10:00:00,82.8,83.0,82.65,82.68,24168.0,78.6836,78.8737,78.5411,78.5696,24168.0
2020-07-16 10:05:00,82.7,82.83,82.51,82.73,15243.0,78.5886,78.7121,78.408,78.6171,15243.0
2020-07-16 10:10:00,82.89,83.39,82.89,83.37,52956.0,78.7691,79.2443,78.7691,79.2253,52956.0
2020-07-16 10:15:00,83.34,83.56,83.3,83.38,24937.0,79.1967,79.4058,79.1587,79.2348,24937.0
2020-07-16 10:20:00,83.36,83.92,83.32,83.68,21100.0,79.2158,79.7479,79.1777,79.5198,21100.0
2020-07-16 10:25:00,83.64,83.73,83.41,83.66,13036.0,79.4818,79.5674,79.2633,79.5008,13036.0
2020-07-16 10:30:00,83.58,83.58,83.2,83.37,22650.0,79.4248,79.4248,79.0637,79.2253,22650.0
2020-07-16 10:35:00,83.37,83.42,83.14,83.21,25754.0,79.2253,79.2728,79.0067,79.0732,25754.0
2020-07-16 10:40:00,83.2,83.25,82.96,83.11,54019.0,79.0637,79.1112,78.8356,78.9782,54019.0
2020-07-16 10:45:00,83.12,83.12,82.96,83.01,46761.0,78.9877,78.9877,78.8356,78.8832,46761.0
2020-07-16 10:50:00,83.0,83.21,82.96,82.99,63269.0,78.8737,79.0732,78.8356,78.8641,63269.0
2020-07-16 10:55:00,83.0,83.11,82.87,83.09,116253.0,78.8737,78.9782,78.7501,78.9592,116253.0
2020-07-16 11:00:00,83.09,83.19,82.98,83.09,31052.0,78.9592,79.0542,78.8546,78.9592,31052.0
2020-07-16 11:05:00,83.08,83.18,82.88,82.91,20275.0,78.9497,79.0447,78.7596,78.7881,20275.0
2020-07-16 11:10:00,82.84,83.09,82.82,83.07,14089.0,78.7216,78.9592,78.7026,78.9402,14089.0
2020-07-16 11:15:00,83.05,83.23,82.97,83.0,20810.0,78.9212,79.0922,78.8451,78.8737,20810.0
2020-07-16 11:20:00,82.98,83.03,82.85,83.03,22375.0,78.8546,78.9022,78.7311,78.9022,22375.0
2020-07-16 11:25:00,83.03,83.13,82.93,83.13,54073.0,78.9022,78.9972,78.8071,78.9972,54073.0
2020-07-16 11:30:00,83.11,83.28,82.95,83.1,19423.0,78.9782,79.1397,78.8261,78.9687,19423.0
2020-07-16 11:35:00,83.1,83.12,82.96,83.03,26119.0,78.9687,78.9877,78.8356,78.9022,26119.0
2020-07-16 11:40:00,83.02,83.38,82.98,83.38,37262.0,78.8927,79.2348,78.8546,79.2348,37262.0
2020-07-16 11:45:00,83.35,83.47,83.21,83.26,20015.0,79.2063,79.3203,79.0732,79.1207,20015.0
2020-07-16 11:50:00,83.25,83.46,83.18,83.45,18464.0,79.1112,79.3108,79.0447,79.3013,18464.0
2020-07-16 11:55:00,83.45,83.52,83.41,83.47,12000.0,79.3013,79.3678,79.2633,79.3203,12000.0
2020-07-16 12:00:00,83.46,83.51,83.33,83.46,28340.0,79.3108,79.3583,79.1872,79.3108,28340.0
2020-07-16 12:05:00,83.45,83.68,83.4,83.67,28358.0,79.3013,79.5198,79.2538,79.5103,28358.0
2020-07-16 12:10:00,83.65,83.81,83.62,83.66,20793.0,79.4913,79.6434,79.4628,79.5008,20793.0
2020-07-16 12:15:00,83.65,83.74,83.5,83.69,15734.0,79.4913,79.5769,79.3488,79.5293,15734.0
2020-07-16 12:20:00,83.68,83.78,83.62,83.69,10138.0,79.5198,79.6149,79.4628,79.5293,10138.0
2020-07-16 12:25:00,83.71,83.84,83.68,83.8,16915.0,79.5484,79.6719,79.5198,79.6339,16915.0
2020-07-16 12:30:00,83.8,83.99,83.8,83.92,16638.0,79.6339,79.8144,79.6339,79.7479,16638.0
2020-07-16 12:35:00,83.95,84.08,83.93,84.08,13876.0,79.7764,79.9,79.7574,79.9,13876.0
2020-07-16 12:40:00,84.08,84.17,83.88,83.92,27349.0,79.9,79.9855,79.7099,79.7479,27349.0
2020-07-16 12:45:00,83.92,84.01,83.89,83.98,26698.0,79.7479,79.8334,79.7194,79.8049,26698.0
2020-07-16 12:50:00,83.96,84.1,83.96,84.07,15386.0,79.7859,79.919,79.7859,79.8905,15386.0
2020-07-16 12:55:00,84.07,84.1,83.94,84.01,15735.0,79.8905,79.919,79.7669,79.8334,15735.0
2020-07-16 13:00:00,84.0,84.18,83.98,84.08,22567.0,79.8239,79.995,79.8049,79.9,22567.0
2020-07-16 13:05:00,84.06,84.24,84.04,84.23,18291.0,79.881,80.052,79.8619,80.0425,18291.0
2020-07-16 13:10:00,84.24,84.41,84.23,84.41,16704.0,80.052,80.2136,80.0425,80.2136,16704.0
2020-07-16 13:15:00,84.42,84.44,84.18,84.42,45555.0,80.2231,80.2421,79.995,80.2231,45555.0
2020-07-16 13:20:00,84.41,84.6,84.41,84.48,22882.0,80.2136,80.3941,80.2136,80.2801,22882.0
2020-07-16 13:25:00,84.48,84.58,84.41,84.53,12686.0,80.2801,80.3751,80.2136,80.3276,12686.0
2020-07-16 13:30:00,84.52,84.55,84.45,84.47,10908.0,80.3181,80.3466,80.2516,80.2706,10908.0
2020-07-16 13:35:00,84.47,84.51,84.34,84.42,23022.0,80.2706,80.3086,80.147,80.2231,23022.0
2020-07-16 13:40:00,84.42,84.94,84.39,84.94,49683.0,80.2231,80.7172,80.1945,80.7172,49683.0
2020-07-16 13:45:00,84.91,84.91,84.61,84.7,19396.0,80.6887,80.6887,80.4036,80.4891,19396.0
2020-07-16 13:50:00,84.69,84.76,84.62,84.73,19230.0,80.4796,80.5462,80.4131,80.5176,19230.0
2020-07-16 13:55:00,84.73,84.74,84.56,84.62,19141.0,80.5176,80.5271,80.3561,80.4131,19141.0
2020-07-16 14:00:00,84.63,84.68,84.58,84.68,11615.0,80.4226,80.4701,80.3751,80.4701,11615.0
2020-07-16 14:05:00,84.71,84.81,84.67,84.67,16121.0,80.4986,80.5937,80.4606,80.4606,16121.0
2020-07-16 14:10:00,84.66,84.74,84.66,84.71,15831.0,80.4511,80.5271,80.4511,80.4986,15831.0
2020-07-16 14:15:00,84.7,84.74,84.45,84.48,32293.0,80.4891,80.5271,80.2516,80.2801,32293.0
2020-07-16 14:20:00,84.49,84.61,84.47,84.56,15675.0,80.2896,80.4036,80.2706,80.3561,15675.0
2020-07-16 14:25:00,84.54,84.64,84.53,84.6,27561.0,80.3371,80.4321,80.3276,80.3941,27561.0
2020-07-16 14:30:00,84.61,84.61,84.46,84.59,18361.0,80.4036,80.4036,80.2611,80.3846,18361.0
2020-07-16 14:35:00,84.58,84.62,84.49,84.54,25982.0,80.3751,80.4131,80.2896,80.3371,25982.0
2020-07-16 14:40:00,84.55,84.63,84.4,84.41,21460.0,80.3466,80.4226,80.204,80.2136,21460.0
2020-07-16 14:45:00,84.41,84.5,84.28,84.31,45747.0,80.2136,80.2991,80.09,80.1185,45747.0
2020-07-16 14:50:00,84.3,84.37,84.22,84.22,23870.0,80.109,80.1755,80.033,80.033,23870.0
2020-07-16 14:55:00,84.23,84.29,84.06,84.06,43890.0,80.0425,80.0995,79.881,79.881,43890.0
2020-07-16 15:00:00,84.05,84.06,83.74,83.74,32157.0,79.8714,79.881,79.5769,79.5769,32157.0
2020-07-16 15:05:00,83.74,83.98,83.73,83.95,19025.0,79.5769,79.8049,79.5674,79.7764,19025.0
2020-07-16 15:10:00,83.94,84.03,83.86,83.91,21725.0,79.7669,79.8524,79.6909,79.7384,21725.0
2020-07-16 15:15:00,83.92,84.15,83.92,84.08,17303.0,79.7479,79.9665,79.7479,79.9,17303.0
2020-07-16 15:20:00,84.08,84.31,84.06,84.27,39727.0,79.9,80.1185,79.881,80.0805,39727.0
2020-07-16 15:25:00,84.27,84.44,84.25,84.41,26133.0,80.0805,80.2421,80.0615,80.2136,26133.0
2020-07-16 15:30:00,84.4,84.46,84.29,84.4,20278.0,80.204,80.2611,80.0995,80.204,20278.0
2020-07-16 15:35:00,84.39,84.48,84.33,84.44,25950.0,80.1945,80.2801,80.1375,80.2421,25950.0
2020-07-16 15:40:00,84.43,84.51,84.34,84.37,35207.0,80.2326,80.3086,80.147,80.1755,35207.0
2020-07-16 15:45:00,84.36,84.43,84.34,84.41,34480.0,80.166,80.2326,80.147,80.2136,34480.0
2020-07-16 15:50:00,84.41,84.46,84.24,84.44,65100.0,80.2136,80.2611,80.052,80.2421,65100.0
2020-07-16 15:55:00,84.45,84.59,84.43,84.56,115220.0,80.2516,80.3846,80.2326,80.3561,115220.0
2020-07-17 09:30:00,85.25,85.49,84.54,85.0,121939.0,81.0118,81.2399,80.3371,80.7742,121939.0
2020-07-17 09:35:00,85.09,85.18,84.82,85.03,54140.0,80.8597,80.9453,80.6032,80.8027,54140.0
2020-07-17 09:40:00,84.98,85.2,84.82,85.2,24441.0,80.7552,80.9643,80.6032,80.9643,24441.0
2020-07-17 09:45:00,85.16,85.3,84.96,85.07,24734.0,80.9263,81.0593,80.7362,80.8407,24734.0
2020-07-17 09:50:00,85.09,85.09,84.57,84.61,27722.0,80.8597,80.8597,80.3656,80.4036,27722.0
2020-07-17 09:55:00,84.61,84.72,84.48,84.55,28722.0,80.4036,80.5081,80.2801,80.3466,28722.0
2020-07-17 10:00:00,84.53,84.68,84.25,84.39,29335.0,80.3276,80.4701,80.0615,80.1945,29335.0
2020-07-17 10:05:00,84.38,84.6,84.32,84.57,20428.0,80.185,80.3941,80.128,80.3656,20428.0
2020-07-17 10:10:00,84.56,84.83,84.46,84.75,16384.0,80.3561,80.6127,80.2611,80.5366,16384.0
2020-07-17 10:15:00,84.73,84.91,84.62,84.62,17931.0,80.5176,80.6887,80.4131,80.4131,17931.0
2020-07-17 10:20:00,84.64,84.78,84.24,84.3,20878.0,80.4321,80.5652,80.052,80.109,20878.0
2020-07-17 10:25:00,84.26,84.35,84.13,84.34,18823.0,80.071,80.1565,79.9475,80.147,18823.0
2020-07-17 10:30:00,84.38,84.48,84.26,84.33,14004.0,80.185,80.2801,80.071,80.1375,14004.0
2020-07-17 10:35:00,84.33,84.52,84.31,84.52,13688.0,80.1375,80.3181,80.1185,80.3181,13688.0
2020-07-17 10:40:00,84.47,84.77,84.46,84.71,46367.0,80.2706,80.5557,80.2611,80.4986,46367.0
2020-07-17 10:45:00,84.69,84.77,84.57,84.62,48827.0,80.4796,80.5557,80.3656,80.4131,48827.0
2020-07-17 10:50:00,84.62,84.65,84.51,84.56,31228.0,80.4131,80.4416,80.3086,80.3561,31228.0
2020-07-17 10:55:00,84.56,84.9,84.56,84.9,16064.0,80.3561,80.6792,80.3561,80.6792,16064.0
2020-07-17 11:00:00,84.9,85.05,84.9,84.93,18626.0,80.6792,80.8217,80.6792,80.7077,18626.0
2020-07-17 11:05:00,84.95,85.0,84.87,85.0,40176.0,80.7267,80.7742,80.6507,80.7742,40176.0
2020-07-17 11:10:00,85.03,85.35,84.98,85.33,16103.0,80.8027,81.1068,80.7552,81.0878,16103.0
2020-07-17 11:15:00,85.34,85.41,85.21,85.23,16603.0,81.0973,81.1638,80.9738,80.9928,16603.0
2020-07-17 11:20:00,85.25,85.42,85.23,85.32,16913.0,81.0118,81.1733,80.9928,81.0783,16913.0
2020-07-17 11:25:00,85.31,85.35,85.12,85.18,9977.0,81.0688,81.1068,80.8883,80.9453,9977.0
2020-07-17 11:30:00,85.19,85.38,85.16,85.23,50328.0,80.9548,81.1353,80.9263,80.9928,50328.0
2020-07-17 11:35:00,85.24,85.33,85.21,85.3,14038.0,81.0023,81.0878,80.9738,81.0593,14038.0
2020-07-17 11:40:00,85.28,85.37,85.22,85.32,11155.0,81.0403,81.1258,80.9833,81.0783,11155.0
2020-07-17 11:45:00,85.32,85.41,85.3,85.41,15487.0,81.0783,81.1638,81.0593,81.1638,15487.0
2020-07-17 11:50:00,85.41,85.75,85.38,85.73,66360.0,81.1638,81.4869,81.1353,81.4679,66360.0
2020-07-17 11:55:00,85.73,85.78,85.69,85.74,15081.0,81.4679,81.5154,81.4299,81.4774,15081.0
2020-07-17 12:00:00,85.77,85.85,85.72,85.79,17798.0,81.5059,81.582,81.4584,81.5249,17798.0
2020-07-17 12:05:00,85.81,85.85,85.65,85.65,13710.0,81.544,81.582,81.3919,81.3919,13710.0
2020-07-17 12:10:00,85.64,85.64,85.5,85.54,7492.0,81.3824,81.3824,81.2494,81.2874,7492.0
2020-07-17 12:15:00,85.55,85.72,85.53,85.54,15739.0,81.2969,81.4584,81.2779,81.2874,15739.0
2020-07-17 12:20:00,85.51,85.61,85.51,85.59,12523.0,81.2589,81.3539,81.2589,81.3349,12523.0
2020-07-17 12:25:00,85.62,85.62,85.35,85.41,13457.0,81.3634,81.3634,81.1068,81.1638,13457.0
2020-07-17 12:30:00,85.39,85.51,85.39,85.45,20965.0,81.1448,81.2589,81.1448,81.2018,20965.0
2020-07-17 12:35:00,85.46,85.52,85.43,85.44,7562.0,81.2114,81.2684,81.1828,81.1923,7562.0
2020-07-17 12:40:00,85.45,85.89,85.34,85.89,135283.0,81.2018,81.62,81.0973,81.62,135283.0
2020-07-17 12:45:00,85.91,86.08,85.9,85.98,47945.0,81.639,81.8005,81.6295,81.7055,47945.0
2020-07-17 12:50:00,86.0,86.03,85.87,85.98,28032.0,81.7245,81.753,81.601,81.7055,28032.0
2020-07-17 12:55:00,85.97,86.04,85.78,85.84,22791.0,81.696,81.7625,81.5154,81.5725,22791.0
2020-07-17 13:00:00,85.88,85.88,85.69,85.73,13276.0,81.6105,81.6105,81.4299,81.4679,13276.0
2020-07-17 13:05:00,85.73,85.76,85.57,85.58,10727.0,81.4679,81.4964,81.3159,81.3254,10727.0
2020-07-17 13:10:00,85.57,85.67,85.57,85.67,10404.0,81.3159,81.4109,81.3159,81.4109,10404.0
2020-07-17 13:15:00,85.66,85.66,85.47,85.54,29137.0,81.4014,81.4014,81.2209,81.2874,29137.0
2020-07-17 13:20:00,85.53,85.61,85.5,85.61,24051.0,81.2779,81.3539,81.2494,81.3539,24051.0
2020-07-17 13:25:00,85.61,85.69,85.59,85.68,10416.0,81.3539,81.4299,81.3349,81.4204,10416.0
2020-07-17 13:30:00,85.69,85.71,85.58,85.59,12213.0,81.4299,81.4489,81.3254,81.3349,12213.0
2020-07-17 13:35:00,85.58,85.59,85.49,85.58,16431.0,81.3254,81.3349,81.2399,81.3254,16431.0
2020-07-17 13:40:00,85.59,85.6,85.51,85.56,9801.0,81.3349,81.3444,81.2589,81.3064,9801.0
2020-07-17 13:45:00,85.55,85.82,85.55,85.77,17170.0,81.2969,81.5535,81.2969,81.5059,17170.0
2020-07-17 13:50:00,85.77,85.81,85.67,85.73,8871.0,81.5059,81.544,81.4109,81.4679,8871.0
2020-07-17 13:55:00,85.72,85.82,85.69,85.82,9528.0,81.4584,81.5535,81.4299,81.5535,9528.0
2020-07-17 14:00:00,85.84,85.85,85.75,85.76,14294.0,81.5725,81.582,81.4869,81.4964,14294.0
2020-07-17 14:05:00,85.75,85.81,85.69,85.81,12610.0,81.4869,81.544,81.4299,81.544,12610.0
2020-07-17 14:10:00,85.8,85.89,85.75,85.85,28172.0,81.5344,81.62,81.4869,81.582,28172.0
2020-07-17 14:15:00,85.86,85.93,85.82,85.83,8391.0,81.5915,81.658,81.5535,81.563,8391.0
2020-07-17 14:20:00,85.82,85.82,85.72,85.76,13933.0,81.5535,81.5535,81.4584,81.4964,13933.0
2020-07-17 14:25:00,85.78,85.78,85.74,85.74,10924.0,81.5154,81.5154,81.4774,81.4774,10924.0
2020-07-17 14:30:00,85.73,85.77,85.65,85.73,13245.0,81.4679,81.5059,81.3919,81.4679,13245.0
2020-07-17 14:35:00,85.72,85.79,85.67,85.76,13445.0,81.4584,81.5249,81.4109,81.4964,13445.0
2020-07-17 14:40:00,85.77,85.8,85.72,85.77,10003.0,81.5059,81.5344,81.4584,81.5059,10003.0
2020-07-17 14:45:00,85.78,85.79,85.69,85.72,17405.0,81.5154,81.5249,81.4299,81.4584,17405.0
2020-07-17 14:50:00,85.72,85.79,85.7,85.76,12742.0,81.4584,81.5249,81.4394,81.4964,12742.0
2020-07-17 14:55:00,85.76,85.86,85.76,85.81,12724.0,81.4964,81.5915,81.4964,81.544,12724.0
2020-07-17 15:00:00,85.78,85.85,85.72,85.76,14564.0,81.5154,81.582,81.4584,81.4964,14564.0
2020-07-17 15:05:00,85.75,85.81,85.73,85.78,10524.0,81.4869,81.544,81.4679,81.5154,10524.0
2020-07-17 15:10:00,85.78,85.78,85.58,85.58,14502.0,81.5154,81.5154,81.3254,81.3254,14502.0
2020-07-17 15:15:00,85.59,85.76,85.56,85.76,25631.0,81.3349,81.4964,81.3064,81.4964,25631.0
2020-07-17 15:20:00,85.76,85.89,85.71,85.87,16856.0,81.4964,81.62,81.4489,81.601,16856.0
2020-07-17 15:25:00,85.88,85.93,85.75,85.89,15312.0,81.6105,81.658,81.4869,81.62,15312.0
2020-07-17 15:30:00,85.91,86.04,85.88,86.04,19844.0,81.639,81.7625,81.6105,81.7625,19844.0
2020-07-17 15:35:00,86.04,86.06,85.91,85.99,33688.0,81.7625,81.7815,81.639,81.715,33688.0
2020-07-17 15:40:00,85.99,86.07,85.89,85.96,144460.0,81.715,81.791,81.62,81.6865,144460.0
2020-07-17 15:45:00,85.95,85.95,85.71,85.94,73320.0,81.677,81.677,81.4489,81.6675,73320.0
2020-07-17 15:50:00,85.95,86.07,85.81,86.01,111231.0,81.677,81.791,81.544,81.734,111231.0
2020-07-17 15:55:00,86.01,86.07,85.79,85.8,148066.0,81.734,81.791,81.5249,81.5344,148066.0
2020-07-20 09:30:00,85.58,86.08,85.33,85.74,64227.0,81.3254,81.8005,81.0878,81.4774,64227.0
2020-07-20 09:35:00,85.62,85.65,84.87,85.51,31198.0,81.3634,81.3919,80.6507,81.2589,31198.0
2020-07-20 09:40:00,85.28,85.38,84.93,85.13,24253.0,81.0403,81.1353,80.7077,80.8978,24253.0
2020-07-20 09:45:00,84.99,85.06,84.34,84.42,57443.0,80.7647,80.8312,80.147,80.2231,57443.0
2020-07-20 09:50:00,84.4,84.5,83.63,83.69,99823.0,80.204,80.2991,79.4723,79.5293,99823.0
2020-07-20 09:55:00,83.68,84.03,83.51,83.61,37954.0,79.5198,79.8524,79.3583,79.4533,37954.0
2020-07-20 10:00:00,83.61,83.98,83.52,83.88,50273.0,79.4533,79.8049,79.3678,79.7099,50273.0
2020-07-20 10:05:00,83.89,84.25,83.82,83.96,58983.0,79.7194,80.0615,79.6529,79.7859,58983.0
2020-07-20 10:10:00,83.99,84.14,83.6,83.7,65388.0,79.8144,79.957,79.4438,79.5389,65388.0
2020-07-20 10:15:00,83.7,83.93,83.67,83.74,38171.0,79.5389,79.7574,79.5103,79.5769,38171.0
2020-07-20 10:20:00,83.78,84.07,83.78,84.07,9766.0,79.6149,79.8905,79.6149,79.8905,9766.0
2020-07-20 10:25:00,84.04,84.21,83.96,84.18,13889.0,79.8619,80.0235,79.7859,79.995,13889.0
2020-07-20 10:30:00,84.18,84.31,84.09,84.29,7675.0,79.995,80.1185,79.9095,80.0995,7675.0
2020-07-20 10:35:00,84.31,84.49,84.28,84.43,17449.0,80.1185,80.2896,80.09,80.2326,17449.0
2020-07-20 10:40:00,84.43,84.51,84.17,84.21,113460.0,80.2326,80.3086,79.9855,80.0235,113460.0
2020-07-20 10:45:00,84.15,84.21,84.01,84.09,20219.0,79.9665,80.0235,79.8334,79.9095,20219.0
2020-07-20 10:50:00,84.07,84.11,84.03,84.1,13321.0,79.8905,79.9285,79.8524,79.919,13321.0
2020-07-20 10:55:00,84.09,84.14,84.05,84.06,21110.0,79.9095,79.957,79.8714,79.881,21110.0
2020-07-20 11:00:00,84.06,84.21,83.95,84.02,24279.0,79.881,80.0235,79.7764,79.8429,24279.0
2020-07-20 11:05:00,84.01,84.1,83.97,84.1,13605.0,79.8334,79.919,79.7954,79.919,13605.0
2020-07-20 11:10:00,84.08,84.17,83.77,83.84,27055.0,79.9,79.9855,79.6054,79.6719,27055.0
2020-07-20 11:15:00,83.83,83.97,83.74,83.94,49844.0,79.6624,79.7954,79.5769,79.7669,49844.0
2020-07-20 11:20:00,83.92,83.92,83.74,83.84,9232.0,79.7479,79.7479,79.5769,79.6719,9232.0
2020-07-20 11:25:00,83.87,83.98,83.84,83.98,5942.0,79.7004,79.8049,79.6719,79.8049,5942.0
2020-07-20 11:30:00,83.97,84.0,83.75,83.89,10377.0,79.7954,79.8239,79.5864,79.7194,10377.0
2020-07-20 11:35:00,83.92,84.04,83.9,84.04,8478.0,79.7479,79.8619,79.7289,79.8619,8478.0
2020-07-20 11:40:00,84.02,84.02,83.8,83.92,16058.0,79.8429,79.8429,79.6339,79.7479,16058.0
2020-07-20 11:45:00,83.94,84.17,83.94,84.13,8029.0,79.7669,79.9855,79.7669,79.9475,8029.0
2020-07-20 11:50:00,84.11,84.16,84.04,84.11,8453.0,79.9285,79.976,79.8619,79.9285,8453.0
2020-07-20 11:55:00,84.1,84.11,83.94,84.04,21338.0,79.919,79.9285,79.7669,79.8619,21338.0
2020-07-20 12:00:00,84.05,84.06,83.81,83.97,36781.0,79.8714,79.881,79.6434,79.7954,36781.0
2020-07-20 12:05:00,83.96,84.21,83.95,84.2,17534.0,79.7859,80.0235,79.7764,80.014,17534.0
2020-07-20 12:10:00,84.2,84.42,84.19,84.31,57143.0,80.014,80.2231,80.0045,80.1185,57143.0
2020-07-20 12:15:00,84.36,84.4,84.24,84.31,6172.0,80.166,80.204,80.052,80.1185,6172.0
2020-07-20 12:20:00,84.32,84.32,84.16,84.25,12157.0,80.128,80.128,79.976,80.0615,12157.0
2020-07-20 12:25:00,84.25,84.27,84.09,84.11,15120.0,80.0615,80.0805,79.9095,79.9285,15120.0
2020-07-20 12:30:00,84.1,84.15,84.04,84.15,8725.0,79.919,79.9665,79.8619,79.9665,8725.0
2020-07-20 12:35:00,84.13,84.16,84.0,84.11,9527.0,79.9475,79.976,79.8239,79.9285,9527.0
2020-07-20 12:40:00,84.1,84.24,84.04,84.22,4830.0,79.919,80.052,79.8619,80.033,4830.0
2020-07-20 12:45:00,84.21,84.31,84.04,84.06,8379.0,80.0235,80.1185,79.8619,79.881,8379.0
2020-07-20 12:50:00,84.05,84.06,83.86,83.89,7452.0,79.8714,79.881,79.6909,79.7194,7452.0
2020-07-20 12:55:00,83.88,84.01,83.88,84.01,4883.0,79.7099,79.8334,79.7099,79.8334,4883.0
2020-07-20 13:00:00,84.02,84.06,83.84,83.89,6150.0,79.8429,79.881,79.6719,79.7194,6150.0
2020-07-20 13:05:00,83.9,84.02,83.86,83.96,16043.0,79.7289,79.8429,79.6909,79.7859,16043.0
2020-07-20 13:10:00,83.96,84.05,83.96,84.01,15329.0,79.7859,79.8714,79.7859,79.8334,15329.0
2020-07-20 13:15:00,84.07,84.11,84.01,84.06,7657.0,79.8905,79.9285,79.8334,79.881,7657.0
2020-07-20 13:20:00,84.06,84.15,84.02,84.15,6019.0,79.881,79.9665,79.8429,79.9665,6019.0
2020-07-20 13:25:00,84.13,84.38,84.13,84.28,9651.0,79.9475,80.185,79.9475,80.09,9651.0
2020-07-20 13:30:00,84.29,84.33,84.21,84.33,8842.0,80.0995,80.1375,80.0235,80.1375,8842.0
2020-07-20 13:35:00,84.33,84.34,84.27,84.28,5345.0,80.1375,80.147,80.0805,80.09,5345.0
2020-07-20 13:40:00,84.28,84.43,84.27,84.35,5346.0,80.09,80.2326,80.0805,80.1565,5346.0
2020-07-20 13:45:00,84.34,84.44,84.32,84.41,6002.0,80.147,80.2421,80.128,80.2136,6002.0
2020-07-20 13:50:00,84.43,84.51,84.43,84.49,11173.0,80.2326,80.3086,80.2326,80.2896,11173.0
2020-07-20 13:55:00,84.49,84.54,84.46,84.54,6983.0,80.2896,80.3371,80.2611,80.3371,6983.0
2020-07-20 14:00:00,84.55,84.6,84.53,84.6,8048.0,80.3466,80.3941,80.3276,80.3941,8048.0
2020-07-20 14:05:00,84.61,84.62,84.48,84.51,9757.0,80.4036,80.4131,80.2801,80.3086,9757.0
2020-07-20 14:10:00,84.53,84.57,84.42,84.43,13952.0,80.3276,80.3656,80.2231,80.2326,13952.0
2020-07-20 14:15:00,84.42,84.55,84.34,84.52,31333.0,80.2231,80.3466,80.147,80.3181,31333.0
2020-07-20 14:20:00,84.53,84.58,84.4,84.41,13115.0,80.3276,80.3751,80.204,80.2136,13115.0
2020-07-20 14:25:00,84.42,84.47,84.38,84.45,10827.0,80.2231,80.2706,80.185,80.2516,10827.0
2020-07-20 14:30:00,84.45,84.55,84.45,84.5,15082.0,80.2516,80.3466,80.2516,80.2991,15082.0
2020-07-20 14:35:00,84.51,84.64,84.5,84.6,9437.0,80.3086,80.4321,80.2991,80.3941,9437.0
2020-07-20 14:40:00,84.59,84.6,84.53,84.58,7584.0,80.3846,80.3941,80.3276,80.3751,7584.0
2020-07-20 14:45:00,84.59,84.81,84.56,84.72,22199.0,80.3846,80.5937,80.3561,80.5081,22199.0
2020-07-20 14:50:00,84.7,84.7,84.64,84.65,8832.0,80.4891,80.4891,80.4321,80.4416,8832.0
2020-07-20 14:55:00,84.66,84.67,84.58,84.58,10431.0,80.4511,80.4606,80.3751,80.3751,10431.0
2020-07-20 15:00:00,84.56,84.78,84.56,84.76,17552.0,80.3561,80.5652,80.3561,80.5462,17552.0
2020-07-20 15:05:00,84.76,84.83,84.71,84.72,25029.0,80.5462,80.6127,80.4986,80.5081,25029.0
2020-07-20 15:10:00,84.73,84.79,84.68,84.72,19442.0,80.5176,80.5747,80.4701,80.5081,19442.0
2020-07-20 15:15:00,84.73,84.93,84.72,84.89,23241.0,80.5176,80.7077,80.5081,80.6697,23241.0
2020-07-20 15:20:00,84.9,84.93,84.84,84.9,21875.0,80.6792,80.7077,80.6222,80.6792,21875.0
2020-07-20 15:25:00,84.9,85.02,84.89,84.9,71518.0,80.6792,80.7932,80.6697,80.6792,71518.0
2020-07-20 15:30:00,84.91,84.96,84.82,84.88,56311.0,80.6887,80.7362,80.6032,80.6602,56311.0
2020-07-20 15:35:00,84.89,84.98,84.85,84.92,31348.0,80.6697,80.7552,80.6317,80.6982,31348.0
2020-07-20 15:40:00,84.93,85.06,84.86,84.91,99916.0,80.7077,80.8312,80.6412,80.6887,99916.0
2020-07-20 15:45:00,84.92,84.97,84.87,84.95,35561.0,80.6982,80.7457,80.6507,80.7267,35561.0
2020-07-20 15:50:00,84.95,85.04,84.85,85.04,68146.0,80.7267,80.8122,80.6317,80.8122,68146.0
2020-07-20 15:55:00,85.02,85.02,84.71,84.8,118653.0,80.7932,80.7932,80.4986,80.5842,118653.0
2020-07-21 09:30:00,85.02,85.31,84.12,85.2,40837.0,80.7932,81.0688,79.938,80.9643,40837.0
2020-07-21 09:35:00,85.18,85.68,85.18,85.49,11262.0,80.9453,81.4204,80.9453,81.2399,11262.0
2020-07-21 09:40:00,85.36,85.76,85.23,85.72,13624.0,81.1163,81.4964,80.9928,81.4584,13624.0
2020-07-21 09:45:00,85.76,85.93,85.66,85.82,18459.0,81.4964,81.658,81.4014,81.5535,18459.0
2020-07-21 09:50:00,85.86,86.16,85.85,86.15,11356.0,81.5915,81.8766,81.582,81.867,11356.0
2020-07-21 09:55:00,86.14,86.3,85.96,86.09,10430.0,81.8575,82.0096,81.6865,81.81,10430.0
2020-07-21 10:00:00,86.13,86.31,85.96,86.17,37192.0,81.848,82.0191,81.6865,81.8861,37192.0
2020-07-21 10:05:00,86.17,86.53,86.04,86.11,24128.0,81.8861,82.2282,81.7625,81.829,24128.0
2020-07-21 10:10:00,86.08,86.18,85.99,86.12,17129.0,81.8005,81.8956,81.715,81.8385,17129.0
2020-07-21 10:15:00,86.13,86.18,85.99,86.08,54331.0,81.848,81.8956,81.715,81.8005,54331.0
2020-07-21 10:20:00,86.07,86.25,85.98,86.22,12080.0,81.791,81.9621,81.7055,81.9336,12080.0
2020-07-21 10:25:00,86.14,86.21,85.79,85.86,13352.0,81.8575,81.9241,81.5249,81.5915,13352.0
2020-07-21 10:30:00,85.81,85.86,85.68,85.83,7397.0,81.544,81.5915,81.4204,81.563,7397.0
2020-07-21 10:35:00,85.83,86.28,85.81,86.28,10044.0,81.563,81.9906,81.544,81.9906,10044.0
2020-07-21 10:40:00,86.25,86.3,86.06,86.06,14651.0,81.9621,82.0096,81.7815,81.7815,14651.0
2020-07-21 10:45:00,86.05,86.37,85.83,86.31,24190.0,81.772,82.0761,81.563,82.0191,24190.0
2020-07-21 10:50:00,86.32,86.41,86.18,86.34,8486.0,82.0286,82.1141,81.8956,82.0476,8486.0
2020-07-21 10:55:00,86.36,86.45,86.22,86.36,10395.0,82.0666,82.1521,81.9336,82.0666,10395.0
2020-07-21 11:00:00,86.41,86.67,86.4,86.66,13317.0,82.1141,82.3612,82.1046,82.3517,13317.0
2020-07-21 11:05:00,86.64,86.82,86.64,86.78,6898.0,82.3327,82.5037,82.3327,82.4657,6898.0
2020-07-21 11:10:00,86.78,86.87,86.66,86.83,9604.0,82.4657,82.5513,82.3517,82.5132,9604.0
2020-07-21 11:15:00,86.83,86.97,86.79,86.97,15506.0,82.5132,82.6463,82.4752,82.6463,15506.0
2020-07-21 11:20:00,86.97,87.08,86.86,86.93,14950.0,82.6463,82.7508,82.5418,82.6083,14950.0
2020-07-21 11:25:00,86.94,87.1,86.88,86.92,11833.0,82.6178,82.7698,82.5608,82.5988,11833.0
2020-07-21 11:30:00,86.93,87.09,86.82,87.03,14571.0,82.6083,82.7603,82.5037,82.7033,14571.0
2020-07-21 11:35:00,87.01,87.32,86.99,87.25,16888.0,82.6843,82.9789,82.6653,82.9124,16888.0
2020-07-21 11:40:00,87.25,87.41,87.14,87.41,17736.0,82.9124,83.0644,82.8078,83.0644,17736.0
2020-07-21 11:45:00,87.41,87.44,87.18,87.18,23519.0,83.0644,83.0929,82.8458,82.8458,23519.0
2020-07-21 11:50:00,87.19,87.22,87.1,87.12,10723.0,82.8553,82.8839,82.7698,82.7888,10723.0
2020-07-21 11:55:00,87.11,87.28,87.08,87.25,13405.0,82.7793,82.9409,82.7508,82.9124,13405.0
2020-07-21 12:00:00,87.23,87.28,87.08,87.17,9877.0,82.8934,82.9409,82.7508,82.8363,9877.0
2020-07-21 12:05:00,87.18,87.28,87.18,87.22,5184.0,82.8458,82.9409,82.8458,82.8839,5184.0
2020-07-21 12:10:00,87.23,87.28,87.16,87.28,14503.0,82.8934,82.9409,82.8268,82.9409,14503.0
2020-07-21 12:15:00,87.28,87.28,87.15,87.15,8925.0,82.9409,82.9409,82.8173,82.8173,8925.0
2020-07-21 12:20:00,87.15,87.28,87.05,87.05,12017.0,82.8173,82.9409,82.7223,82.7223,12017.0
2020-07-21 12:25:00,87.07,87.3,87.01,87.3,58403.0,82.7413,82.9599,82.6843,82.9599,58403.0
2020-07-21 12:30:00,87.3,87.46,87.3,87.39,17085.0,82.9599,83.1119,82.9599,83.0454,17085.0
2020-07-21 12:35:00,87.39,87.49,87.33,87.41,20336.0,83.0454,83.1404,82.9884,83.0644,20336.0
2020-07-21 12:40:00,87.41,87.66,87.4,87.63,14911.0,83.0644,83.302,83.0549,83.2735,14911.0
2020-07-21 12:45:00,87.64,87.65,87.46,87.63,19070.0,83.283,83.2925,83.1119,83.2735,19070.0
2020-07-21 12:50:00,87.64,87.7,87.61,87.7,16747.0,83.283,83.34,83.2545,83.34,16747.0
2020-07-21 12:55:00,87.75,87.83,87.63,87.83,12845.0,83.3875,83.4635,83.2735,83.4635,12845.0
2020-07-21 13:00:00,87.8,88.0,87.7,87.7,33268.0,83.435,83.6251,83.34,83.34,33268.0
2020-07-21 13:05:00,87.69,87.74,87.65,87.71,8500.0,83.3305,83.378,83.2925,83.3495,8500.0
2020-07-21 13:10:00,87.72,87.72,87.53,87.58,12232.0,83.359,83.359,83.1784,83.226,12232.0
2020-07-21 13:15:00,87.56,87.56,87.39,87.4,8250.0,83.207,83.207,83.0454,83.0549,8250.0
2020-07-21 13:20:00,87.38,87.49,87.38,87.42,10085.0,83.0359,83.1404,83.0359,83.0739,10085.0
2020-07-21 13:25:00,87.42,87.74,87.4,87.71,24487.0,83.0739,83.378,83.0549,83.3495,24487.0
2020-07-21 13:30:00,87.7,87.78,87.63,87.75,12082.0,83.34,83.416,83.2735,83.3875,12082.0
2020-07-21 13:35:00,87.77,87.89,87.7,87.75,23478.0,83.4065,83.5205,83.34,83.3875,23478.0
2020-07-21 13:40:00,87.75,87.76,87.57,87.58,11639.0,83.3875,83.397,83.2165,83.226,11639.0
2020-07-21 13:45:00,87.58,87.66,87.53,87.57,18664.0,83.226,83.302,83.1784,83.2165,18664.0
2020-07-21 13:50:00,87.58,87.6,87.42,87.42,9115.0,83.226,83.245,83.0739,83.0739,9115.0
2020-07-21 13:55:00,87.45,87.48,87.35,87.48,16240.0,83.1024,83.1309,83.0074,83.1309,16240.0
2020-07-21 14:00:00,87.48,87.49,87.33,87.38,9776.0,83.1309,83.1404,82.9884,83.0359,9776.0
2020-07-21 14:05:00,87.37,87.53,87.33,87.36,9692.0,83.0264,83.1784,82.9884,83.0169,9692.0
2020-07-21 14:10:00,87.33,87.46,87.26,87.4,13857.0,82.9884,83.1119,82.9219,83.0549,13857.0
2020-07-21 14:15:00,87.42,87.47,87.34,87.34,10400.0,83.0739,83.1214,82.9979,82.9979,10400.0
2020-07-21 14:20:00,87.34,87.41,87.28,87.3,9163.0,82.9979,83.0644,82.9409,82.9599,9163.0
2020-07-21 14:25:00,87.31,87.34,87.17,87.21,19200.0,82.9694,82.9979,82.8363,82.8744,19200.0
2020-07-21 14:30:00,87.19,87.21,87.11,87.15,19100.0,82.8553,82.8744,82.7793,82.8173,19100.0
2020-07-21 14:35:00,87.19,87.21,87.12,87.18,19099.0,82.8553,82.8744,82.7888,82.8458,19099.0
2020-07-21 14:40:00,87.2,87.28,87.1,87.22,12120.0,82.8648,82.9409,82.7698,82.8839,12120.0
2020-07-21 14:45:00,87.25,87.26,87.19,87.19,12388.0,82.9124,82.9219,82.8553,82.8553,12388.0
2020-07-21 14:50:00,87.18,87.26,87.18,87.22,8332.0,82.8458,82.9219,82.8458,82.8839,8332.0
2020-07-21 14:55:00,87.23,87.35,87.12,87.35,24015.0,82.8934,83.0074,82.7888,83.0074,24015.0
2020-07-21 15:00:00,87.32,87.35,87.22,87.23,17028.0,82.9789,83.0074,82.8839,82.8934,17028.0
2020-07-21 15:05:00,87.24,87.28,87.15,87.25,12126.0,82.9029,82.9409,82.8173,82.9124,12126.0
2020-07-21 15:10:00,87.25,87.25,86.9,86.9,21772.0,82.9124,82.9124,82.5798,82.5798,21772.0
2020-07-21 15:15:00,86.9,87.02,86.84,86.91,16295.0,82.5798,82.6938,82.5227,82.5893,16295.0
2020-07-21 15:20:00,86.95,87.04,86.89,86.99,16195.0,82.6273,82.7128,82.5703,82.6653,16195.0
2020-07-21 15:25:00,86.98,87.04,86.8,86.83,26688.0,82.6558,82.7128,82.4847,82.5132,26688.0
2020-07-21 15:30:00,86.84,86.93,86.84,86.84,21216.0,82.5227,82.6083,82.5227,82.5227,21216.0
2020-07-21 15:35:00,86.86,86.87,86.55,86.58,23148.0,82.5418,82.5513,82.2472,82.2757,23148.0
2020-07-21 15:40:00,86.56,86.71,86.55,86.71,21440.0,82.2567,82.3992,82.2472,82.3992,21440.0
2020-07-21 15:45:00,86.71,86.84,86.6,86.67,43877.0,82.3992,82.5227,82.2947,82.3612,43877.0
2020-07-21 15:50:00,86.65,86.66,86.22,86.32,72324.0,82.3422,82.3517,81.9336,82.0286,72324.0
2020-07-21 15:55:00,86.32,86.55,86.3,86.52,103609.0,82.0286,82.2472,82.0096,82.2187,103609.0
2020-07-22 09:30:00,86.35,86.47,85.61,86.47,35320.0,82.0571,82.1711,81.3539,82.1711,35320.0
2020-07-22 09:35:00,86.42,87.13,86.35,87.13,10067.0,82.1236,82.7983,82.0571,82.7983,10067.0
2020-07-22 09:40:00,86.9,87.33,86.79,87.13,23718.0,82.5798,82.9884,82.4752,82.7983,23718.0
2020-07-22 09:45:00,87.17,87.28,86.94,87.15,7642.0,82.8363,82.9409,82.6178,82.8173,7642.0
2020-07-22 09:50:00,87.19,87.3,86.89,86.97,13490.0,82.8553,82.9599,82.5703,82.6463,13490.0
2020-07-22 09:55:00,87.02,87.13,86.86,86.98,13078.0,82.6938,82.7983,82.5418,82.6558,13078.0
2020-07-22 10:00:00,86.98,87.24,86.83,87.12,22675.0,82.6558,82.9029,82.5132,82.7888,22675.0
2020-07-22 10:05:00,87.1,87.27,86.96,87.27,33567.0,82.7698,82.9314,82.6368,82.9314,33567.0
2020-07-22 10:10:00,87.25,87.26,86.99,87.04,34083.0,82.9124,82.9219,82.6653,82.7128,34083.0
2020-07-22 10:15:00,87.05,87.56,87.05,87.51,13940.0,82.7223,83.207,82.7223,83.1594,13940.0
2020-07-22 10:20:00,87.51,87.67,87.19,87.51,40450.0,83.1594,83.3115,82.8553,83.1594,40450.0
2020-07-22 10:25:00,87.56,87.66,87.47,87.54,20734.0,83.207,83.302,83.1214,83.1879,20734.0
2020-07-22 10:30:00,87.55,87.92,87.53,87.84,38145.0,83.1974,83.5491,83.1784,83.473,38145.0
2020-07-22 10:35:00,87.82,88.28,87.73,88.2,39742.0,83.454,83.8912,83.3685,83.8151,39742.0
2020-07-22 10:40:00,88.17,88.29,88.03,88.18,35019.0,83.7866,83.9007,83.6536,83.7961,35019.0
2020-07-22 10:45:00,88.16,88.21,87.88,87.99,27562.0,83.7771,83.8246,83.511,83.6156,27562.0
2020-07-22 10:50:00,87.98,87.98,87.64,87.78,35357.0,83.6061,83.6061,83.283,83.416,35357.0
2020-07-22 10:55:00,87.81,87.95,87.77,87.92,15921.0,83.4445,83.5776,83.4065,83.5491,15921.0
2020-07-22 11:00:00,87.88,88.05,87.8,87.94,56602.0,83.511,83.6726,83.435,83.5681,56602.0
2020-07-22 11:05:00,87.98,88.2,87.98,88.11,30782.0,83.6061,83.8151,83.6061,83.7296,30782.0
2020-07-22 11:10:00,88.09,88.22,88.0,88.06,17237.0,83.7106,83.8341,83.6251,83.6821,17237.0
2020-07-22 11:15:00,88.05,88.22,87.92,88.16,37942.0,83.6726,83.8341,83.5491,83.7771,37942.0
2020-07-22 11:20:00,88.2,88.27,88.08,88.17,18796.0,83.8151,83.8817,83.7011,83.7866,18796.0
2020-07-22 11:25:00,88.22,88.37,88.15,88.17,19194.0,83.8341,83.9767,83.7676,83.7866,19194.0
2020-07-22 11:30:00,88.19,88.19,87.84,87.85,25230.0,83.8056,83.8056,83.473,83.4825,25230.0
2020-07-22 11:35:00,87.88,88.13,87.85,88.1,28449.0,83.511,83.7486,83.4825,83.7201,28449.0
2020-07-22 11:40:00,88.14,88.32,88.14,88.32,13759.0,83.7581,83.9292,83.7581,83.9292,13759.0
2020-07-22 11:45:00,88.31,88.55,88.31,88.55,25603.0,83.9197,84.1477,83.9197,84.1477,25603.0
2020-07-22 11:50:00,88.53,88.6,88.47,88.57,19962.0,84.1287,84.1952,84.0717,84.1667,19962.0
2020-07-22 11:55:00,88.57,88.57,88.31,88.41,15371.0,84.1667,84.1667,83.9197,84.0147,15371.0
2020-07-22 12:00:00,88.46,88.58,88.24,88.29,10321.0,84.0622,84.1762,83.8531,83.9007,10321.0
2020-07-22 12:05:00,88.28,88.34,88.17,88.19,14097.0,83.8912,83.9482,83.7866,83.8056,14097.0
2020-07-22 12:10:00,88.16,88.43,88.16,88.38,20792.0,83.7771,84.0337,83.7771,83.9862,20792.0
2020-07-22 12:15:00,88.42,88.54,88.41,88.42,15396.0,84.0242,84.1382,84.0147,84.0242,15396.0
2020-07-22 12:20:00,88.44,88.44,88.29,88.34,8336.0,84.0432,84.0432,83.9007,83.9482,8336.0
2020-07-22 12:25:00,88.33,88.35,88.16,88.17,14895.0,83.9387,83.9577,83.7771,83.7866,14895.0
2020-07-22 12:30:00,88.16,88.32,88.15,88.29,11704.0,83.7771,83.9292,83.7676,83.9007,11704.0
2020-07-22 12:35:00,88.31,88.33,88.1,88.15,13386.0,83.9197,83.9387,83.7201,83.7676,13386.0
2020-07-22 12:40:00,88.12,88.12,87.94,88.02,7214.0,83.7391,83.7391,83.5681,83.6441,7214.0
2020-07-22 12:45:00,88.0,88.21,87.97,88.18,31033.0,83.6251,83.8246,83.5966,83.7961,31033.0
2020-07-22 12:50:00,88.14,88.14,88.06,88.1,4354.0,83.7581,83.7581,83.6821,83.7201,4354.0
2020-07-22 12:55:00,88.12,88.19,87.97,88.12,27904.0,83.7391,83.8056,83.5966,83.7391,27904.0
2020-07-22 13:00:00,88.1,88.1,88.01,88.08,4783.0,83.7201,83.7201,83.6346,83.7011,4783.0
2020-07-22 13:05:00,88.11,88.17,88.05,88.13,13087.0,83.7296,83.7866,83.6726,83.7486,13087.0
2020-07-22 13:10:00,88.12,88.2,87.99,88.17,21972.0,83.7391,83.8151,83.6156,83.7866,21972.0
2020-07-22 13:15:00,88.17,88.19,88.13,88.19,5604.0,83.7866,83.8056,83.7486,83.8056,5604.0
2020-07-22 13:20:00,88.21,88.33,88.2,88.33,5926.0,83.8246,83.9387,83.8151,83.9387,5926.0
2020-07-22 13:25:00,88.3,88.32,88.24,88.27,7003.0,83.9102,83.9292,83.8531,83.8817,7003.0
2020-07-22 13:30:00,88.26,88.26,88.0,88.09,30972.0,83.8721,83.8721,83.6251,83.7106,30972.0
2020-07-22 13:35:00,88.08,88.13,88.03,88.13,15023.0,83.7011,83.7486,83.6536,83.7486,15023.0
2020-07-22 13:40:00,88.15,88.26,88.15,88.22,6572.0,83.7676,83.8721,83.7676,83.8341,6572.0
2020-07-22 13:45:00,88.2,88.21,88.11,88.13,15504.0,83.8151,83.8246,83.7296,83.7486,15504.0
2020-07-22 13:50:00,88.15,88.19,88.07,88.11,23109.0,83.7676,83.8056,83.6916,83.7296,23109.0
2020-07-22 13:55:00,88.09,88.16,88.08,88.08,21296.0,83.7106,83.7771,83.7011,83.7011,21296.0
2020-07-22 14:00:00,88.07,88.18,88.05,88.1,15486.0,83.6916,83.7961,83.6726,83.7201,15486.0
2020-07-22 14:05:00,88.08,88.17,88.03,88.13,13323.0,83.7011,83.7866,83.6536,83.7486,13323.0
2020-07-22 14:10:00,88.09,88.09,87.97,88.09,17858.0,83.7106,83.7106,83.5966,83.7106,17858.0
2020-07-22 14:15:00,88.09,88.1,87.95,88.1,16470.0,83.7106,83.7201,83.5776,83.7201,16470.0
2020-07-22 14:20:00,88.06,88.12,87.88,87.92,69991.0,83.6821,83.7391,83.511,83.5491,69991.0
2020-07-22 14:25:00,87.93,88.01,87.9,87.96,60199.0,83.5586,83.6346,83.53,83.5871,60199.0
2020-07-22 14:30:00,87.96,87.96,87.65,87.72,66084.0,83.5871,83.5871,83.2925,83.359,66084.0
2020-07-22 14:35:00,87.67,87.84,87.66,87.78,59988.0,83.3115,83.473,83.302,83.416,59988.0
2020-07-22 14:40:00,87.79,88.0,87.75,87.95,18673.0,83.4255,83.6251,83.3875,83.5776,18673.0
2020-07-22 14:45:00,87.95,88.09,87.93,88.04,17399.0,83.5776,83.7106,83.5586,83.6631,17399.0
2020-07-22 14:50:00,88.06,88.15,88.04,88.09,13510.0,83.6821,83.7676,83.6631,83.7106,13510.0
2020-07-22 14:55:00,88.09,88.22,88.06,88.2,14925.0,83.7106,83.8341,83.6821,83.8151,14925.0
2020-07-22 15:00:00,88.23,88.29,88.16,88.2,18365.0,83.8436,83.9007,83.7771,83.8151,18365.0
2020-07-22 15:05:00,88.2,88.25,88.14,88.25,13722.0,83.8151,83.8626,83.7581,83.8626,13722.0
2020-07-22 15:10:00,88.25,88.42,88.22,88.37,19671.0,83.8626,84.0242,83.8341,83.9767,19671.0
2020-07-22 15:15:00,88.37,88.48,88.37,88.45,15634.0,83.9767,84.0812,83.9767,84.0527,15634.0
2020-07-22 15:20:00,88.49,88.54,88.44,88.49,17225.0,84.0907,84.1382,84.0432,84.0907,17225.0
2020-07-22 15:25:00,88.49,88.54,88.39,88.46,18252.0,84.0907,84.1382,83.9957,84.0622,18252.0
2020-07-22 15:30:00,88.45,88.6,88.42,88.47,26447.0,84.0527,84.1952,84.0242,84.0717,26447.0
2020-07-22 15:35:00,88.49,88.63,88.47,88.63,26175.0,84.0907,84.2238,84.0717,84.2238,26175.0
2020-07-22 15:40:00,88.64,88.71,88.61,88.69,28603.0,84.2333,84.2998,84.2047,84.2808,28603.0
2020-07-22 15:45:00,88.7,88.76,88.67,88.75,48649.0,84.2903,84.3473,84.2618,84.3378,48649.0
2020-07-22 15:50:00,88.77,88.8,88.61,88.67,64039.0,84.3568,84.3853,84.2047,84.2618,64039.0
2020-07-22 15:55:00,88.65,88.81,88.6,88.79,91033.0,84.2428,84.3948,84.1952,84.3758,91033.0
2020-07-23 09:30:00,88.54,88.78,88.21,88.53,46888.0,84.1382,84.3663,83.8246,84.1287,46888.0
2020-07-23 09:35:00,88.44,88.65,88.04,88.11,27546.0,84.0432,84.2428,83.6631,83.7296,27546.0
2020-07-23 09:40:00,88.09,88.44,87.87,88.32,20132.0,83.7106,84.0432,83.5015,83.9292,20132.0
2020-07-23 09:45:00,88.45,88.55,88.37,88.44,9534.0,84.0527,84.1477,83.9767,84.0432,9534.0
2020-07-23 09:50:00,88.43,88.43,88.16,88.2,16631.0,84.0337,84.0337,83.7771,83.8151,16631.0
2020-07-23 09:55:00,88.11,88.27,88.04,88.25,18434.0,83.7296,83.8817,83.6631,83.8626,18434.0
2020-07-23 10:00:00,88.27,88.34,87.93,87.93,30106.0,83.8817,83.9482,83.5586,83.5586,30106.0
2020-07-23 10:05:00,87.95,88.03,87.74,87.75,26829.0,83.5776,83.6536,83.378,83.3875,26829.0
2020-07-23 10:10:00,87.66,87.69,87.19,87.33,36562.0,83.302,83.3305,82.8553,82.9884,36562.0
2020-07-23 10:15:00,87.33,87.59,87.21,87.4,71896.0,82.9884,83.2355,82.8744,83.0549,71896.0
2020-07-23 10:20:00,87.36,87.49,87.24,87.4,48452.0,83.0169,83.1404,82.9029,83.0549,48452.0
2020-07-23 10:25:00,87.4,87.49,87.17,87.23,62167.0,83.0549,83.1404,82.8363,82.8934,62167.0
2020-07-23 10:30:00,87.23,87.44,87.11,87.41,20232.0,82.8934,83.0929,82.7793,83.0644,20232.0
2020-07-23 10:35:00,87.41,87.42,87.19,87.39,46220.0,83.0644,83.0739,82.8553,83.0454,46220.0
2020-07-23 10:40:00,87.42,87.51,87.24,87.38,40947.0,83.0739,83.1594,82.9029,83.0359,40947.0
2020-07-23 10:45:00,87.38,87.42,87.22,87.31,36184.0,83.0359,83.0739,82.8839,82.9694,36184.0
2020-07-23 10:50:00,87.3,87.45,87.22,87.23,20063.0,82.9599,83.1024,82.8839,82.8934,20063.0
2020-07-23 10:55:00,87.19,87.23,87.12,87.14,38054.0,82.8553,82.8934,82.7888,82.8078,38054.0
2020-07-23 11:00:00,87.15,87.43,87.15,87.41,21999.0,82.8173,83.0834,82.8173,83.0644,21999.0
2020-07-23 11:05:00,87.41,87.62,87.24,87.61,19889.0,83.0644,83.264,82.9029,83.2545,19889.0
2020-07-23 11:10:00,87.63,88.09,87.57,88.09,20256.0,83.2735,83.7106,83.2165,83.7106,20256.0
2020-07-23 11:15:00,88.07,88.36,87.99,88.32,45505.0,83.6916,83.9672,83.6156,83.9292,45505.0
2020-07-23 11:20:00,88.3,88.43,88.11,88.17,41160.0,83.9102,84.0337,83.7296,83.7866,41160.0
2020-07-23 11:25:00,88.17,88.24,88.12,88.22,6899.0,83.7866,83.8531,83.7391,83.8341,6899.0
2020-07-23 11:30:00,88.24,88.4,88.22,88.3,6904.0,83.8531,84.0052,83.8341,83.9102,6904.0
2020-07-23 11:35:00,88.19,88.24,87.97,88.23,12402.0,83.8056,83.8531,83.5966,83.8436,12402.0
2020-07-23 11:40:00,88.23,88.28,88.12,88.17,6437.0,83.8436,83.8912,83.7391,83.7866,6437.0
2020-07-23 11:45:00,88.16,88.26,88.05,88.18,8310.0,83.7771,83.8721,83.6726,83.7961,8310.0
2020-07-23 11:50:00,88.17,88.31,88.15,88.28,10616.0,83.7866,83.9197,83.7676,83.8912,10616.0
2020-07-23 11:55:00,88.29,88.37,88.27,88.35,5801.0,83.9007,83.9767,83.8817,83.9577,5801.0
2020-07-23 12:00:00,88.36,88.52,88.3,88.47,18539.0,83.9672,84.1192,83.9102,84.0717,18539.0
2020-07-23 12:05:00,88.44,88.59,88.36,88.41,27027.0,84.0432,84.1857,83.9672,84.0147,27027.0
2020-07-23 12:10:00,88.4,88.5,88.39,88.44,23826.0,84.0052,84.1002,83.9957,84.0432,23826.0
2020-07-23 12:15:00,88.42,88.57,88.37,88.47,13419.0,84.0242,84.1667,83.9767,84.0717,13419.0
2020-07-23 12:20:00,88.47,88.51,88.3,88.31,7594.0,84.0717,84.1097,83.9102,83.9197,7594.0
2020-07-23 12:25:00,88.34,88.35,88.17,88.27,6811.0,83.9482,83.9577,83.7866,83.8817,6811.0
2020-07-23 12:30:00,88.27,88.31,88.12,88.26,8290.0,83.8817,83.9197,83.7391,83.8721,8290.0
2020-07-23 12:35:00,88.27,88.44,88.2,88.41,11755.0,83.8817,84.0432,83.8151,84.0147,11755.0
2020-07-23 12:40:00,88.44,88.63,88.44,88.54,7477.0,84.0432,84.2238,84.0432,84.1382,7477.0
2020-07-23 12:45:00,88.55,88.55,88.4,88.4,11628.0,84.1477,84.1477,84.0052,84.0052,11628.0
2020-07-23 12:50:00,88.35,88.46,88.3,88.32,7336.0,83.9577,84.0622,83.9102,83.9292,7336.0
2020-07-23 12:55:00,88.31,88.33,87.9,87.91,10062.0,83.9197,83.9387,83.53,83.5395,10062.0
2020-07-23 13:00:00,87.89,88.01,87.84,87.88,7594.0,83.5205,83.6346,83.473,83.511,7594.0
2020-07-23 13:05:00,87.8,87.83,87.68,87.69,5716.0,83.435,83.4635,83.321,83.3305,5716.0
2020-07-23 13:10:00,87.7,87.7,87.55,87.7,19292.0,83.34,83.34,83.1974,83.34,19292.0
2020-07-23 13:15:00,87.67,87.77,87.6,87.73,27714.0,83.3115,83.4065,83.245,83.3685,27714.0
2020-07-23 13:20:00,87.72,87.84,87.71,87.84,57994.0,83.359,83.473,83.3495,83.473,57994.0
2020-07-23 13:25:00,87.84,88.03,87.76,88.01,31289.0,83.473,83.6536,83.397,83.6346,31289.0
2020-07-23 13:30:00,87.99,87.99,87.51,87.62,49353.0,83.6156,83.6156,83.1594,83.264,49353.0
2020-07-23 13:35:00,87.67,87.76,87.38,87.5,10032.0,83.3115,83.397,83.0359,83.1499,10032.0
2020-07-23 13:40:00,87.5,87.5,87.24,87.36,38886.0,83.1499,83.1499,82.9029,83.0169,38886.0
2020-07-23 13:45:00,87.34,87.46,87.29,87.32,25596.0,82.9979,83.1119,82.9504,82.9789,25596.0
2020-07-23 13:50:00,87.31,87.4,87.25,87.34,58395.0,82.9694,83.0549,82.9124,82.9979,58395.0
2020-07-23 13:55:00,87.31,87.42,87.25,87.38,31581.0,82.9694,83.0739,82.9124,83.0359,31581.0
2020-07-23 14:00:00,87.38,87.44,86.97,86.97,40873.0,83.0359,83.0929,82.6463,82.6463,40873.0
2020-07-23 14:05:00,87.04,87.21,87.02,87.05,12803.0,82.7128,82.8744,82.6938,82.7223,12803.0
2020-07-23 14:10:00,86.98,87.14,86.92,87.11,18991.0,82.6558,82.8078,82.5988,82.7793,18991.0
2020-07-23 14:15:00,87.07,87.09,86.85,87.09,41936.0,82.7413,82.7603,82.5322,82.7603,41936.0
2020-07-23 14:20:00,87.06,87.21,86.96,87.17,12106.0,82.7318,82.8744,82.6368,82.8363,12106.0
2020-07-23 14:25:00,87.19,87.28,87.15,87.25,12941.0,82.8553,82.9409,82.8173,82.9124,12941.0
2020-07-23 14:30:00,87.26,87.36,87.1,87.33,12199.0,82.9219,83.0169,82.7698,82.9884,12199.0
2020-07-23 14:35:00,87.35,87.35,87.01,87.04,13406.0,83.0074,83.0074,82.6843,82.7128,13406.0
2020-07-23 14:40:00,87.06,87.17,86.98,87.08,10022.0,82.7318,82.8363,82.6558,82.7508,10022.0
2020-07-23 14:45:00,87.07,87.28,86.88,87.25,17219.0,82.7413,82.9409,82.5608,82.9124,17219.0
2020-07-23 14:50:00,87.22,87.36,87.21,87.28,9786.0,82.8839,83.0169,82.8744,82.9409,9786.0
2020-07-23 14:55:00,87.23,87.25,87.1,87.19,8547.0,82.8934,82.9124,82.7698,82.8553,8547.0
2020-07-23 15:00:00,87.22,87.28,86.99,87.13,10289.0,82.8839,82.9409,82.6653,82.7983,10289.0
2020-07-23 15:05:00,87.14,87.23,87.03,87.09,37783.0,82.8078,82.8934,82.7033,82.7603,37783.0
2020-07-23 15:10:00,87.12,87.36,87.12,87.27,47400.0,82.7888,83.0169,82.7888,82.9314,47400.0
2020-07-23 15:15:00,87.26,87.36,87.16,87.29,32242.0,82.9219,83.0169,82.8268,82.9504,32242.0
2020-07-23 15:20:00,87.33,87.4,87.2,87.26,62855.0,82.9884,83.0549,82.8648,82.9219,62855.0
2020-07-23 15:25:00,87.25,87.4,87.2,87.3,55698.0,82.9124,83.0549,82.8648,82.9599,55698.0
2020-07-23 15:30:00,87.26,87.51,87.15,87.48,43179.0,82.9219,83.1594,82.8173,83.1309,43179.0
2020-07-23 15:35:00,87.5,87.59,87.44,87.57,40346.0,83.1499,83.2355,83.0929,83.2165,40346.0
2020-07-23 15:40:00,87.53,87.69,87.45,87.6,80517.0,83.1784,83.3305,83.1024,83.245,80517.0
2020-07-23 15:45:00,87.6,87.61,87.39,87.42,27247.0,83.245,83.2545,83.0454,83.0739,27247.0
2020-07-23 15:50:00,87.39,87.55,87.09,87.5,65066.0,83.0454,83.1974,82.7603,83.1499,65066.0
2020-07-23 15:55:00,87.51,87.83,87.49,87.83,130419.0,83.1594,83.4635,83.1404,83.4635,130419.0
2020-07-24 09:30:00,87.67,87.81,86.98,87.2,42234.0,83.3115,83.4445,82.6558,82.8648,42234.0
2020-07-24 09:35:00,87.28,87.57,86.93,87.57,32583.0,82.9409,83.2165,82.6083,83.2165,32583.0
2020-07-24 09:40:00,87.57,87.9,87.45,87.63,14791.0,83.2165,83.53,83.1024,83.2735,14791.0
2020-07-24 09:45:00,87.52,88.1,87.46,87.74,16103.0,83.1689,83.7201,83.1119,83.378,16103.0
2020-07-24 09:50:00,87.73,87.8,87.37,87.39,20948.0,83.3685,83.435,83.0264,83.0454,20948.0
2020-07-24 09:55:00,87.34,87.54,87.22,87.39,5175.0,82.9979,83.1879,82.8839,83.0454,5175.0
2020-07-24 10:00:00,87.44,87.57,87.25,87.29,36241.0,83.0929,83.2165,82.9124,82.9504,36241.0
2020-07-24 10:05:00,87.29,87.47,87.19,87.41,8086.0,82.9504,83.1214,82.8553,83.0644,8086.0
2020-07-24 10:10:00,87.42,87.78,87.41,87.67,9708.0,83.0739,83.416,83.0644,83.3115,9708.0
2020-07-24 10:15:00,87.57,87.6,87.29,87.29,7173.0,83.2165,83.245,82.9504,82.9504,7173.0
2020-07-24 10:20:00,87.32,87.52,87.32,87.52,4818.0,82.9789,83.1689,82.9789,83.1689,4818.0
2020-07-24 10:25:00,87.55,87.67,87.4,87.4,10299.0,83.1974,83.3115,83.0549,83.0549,10299.0
2020-07-24 10:30:00,87.32,87.32,87.06,87.14,43416.0,82.9789,82.9789,82.7318,82.8078,43416.0
2020-07-24 10:35:00,87.17,87.3,87.11,87.19,6121.0,82.8363,82.9599,82.7793,82.8553,6121.0
2020-07-24 10:40:00,87.22,87.41,87.22,87.34,8785.0,82.8839,83.0644,82.8839,82.9979,8785.0
2020-07-24 10:45:00,87.37,87.46,87.29,87.31,4163.0,83.0264,83.1119,82.9504,82.9694,4163.0
2020-07-24 10:50:00,87.3,87.36,87.18,87.3,9546.0,82.9599,83.0169,82.8458,82.9599,9546.0
2020-07-24 10:55:00,87.28,87.31,87.18,87.31,5944.0,82.9409,82.9694,82.8458,82.9694,5944.0
2020-07-24 11:00:00,87.26,87.33,87.19,87.19,5258.0,82.9219,82.9884,82.8553,82.8553,5258.0
2020-07-24 11:05:00,87.19,87.39,87.19,87.32,7435.0,82.8553,83.0454,82.8553,82.9789,7435.0
2020-07-24 11:10:00,87.33,87.33,87.14,87.16,5484.0,82.9884,82.9884,82.8078,82.8268,5484.0
2020-07-24 11:15:00,87.18,87.21,87.03,87.03,4599.0,82.8458,82.8744,82.7033,82.7033,4599.0
2020-07-24 11:20:00,87.05,87.18,87.0,87.12,10271.0,82.7223,82.8458,82.6748,82.7888,10271.0
2020-07-24 11:25:00,87.16,87.18,86.99,87.04,9433.0,82.8268,82.8458,82.6653,82.7128,9433.0
2020-07-24 11:30:00,87.04,87.2,86.89,86.98,11719.0,82.7128,82.8648,82.5703,82.6558,11719.0
2020-07-24 11:35:00,86.94,87.13,86.89,87.0,8696.0,82.6178,82.7983,82.5703,82.6748,8696.0
2020-07-24 11:40:00,87.01,87.22,87.01,87.17,40338.0,82.6843,82.8839,82.6843,82.8363,40338.0
2020-07-24 11:45:00,87.17,87.27,87.01,87.03,14201.0,82.8363,82.9314,82.6843,82.7033,14201.0
2020-07-24 11:50:00,87.03,87.09,86.95,87.06,12577.0,82.7033,82.7603,82.6273,82.7318,12577.0
2020-07-24 11:55:00,87.07,87.07,86.91,86.96,15935.0,82.7413,82.7413,82.5893,82.6368,15935.0
2020-07-24 12:00:00,86.98,87.09,86.9,86.97,37104.0,82.6558,82.7603,82.5798,82.6463,37104.0
2020-07-24 12:05:00,86.98,87.06,86.81,87.06,105925.0,82.6558,82.7318,82.4942,82.7318,105925.0
2020-07-24 12:10:00,87.09,87.09,86.82,86.83,22747.0,82.7603,82.7603,82.5037,82.5132,22747.0
2020-07-24 12:15:00,86.83,86.91,86.65,86.69,28833.0,82.5132,82.5893,82.3422,82.3802,28833.0
2020-07-24 12:20:00,86.72,86.81,86.69,86.77,8591.0,82.4087,82.4942,82.3802,82.4562,8591.0
2020-07-24 12:25:00,86.74,86.83,86.67,86.74,25496.0,82.4277,82.5132,82.3612,82.4277,25496.0
2020-07-24 12:30:00,86.69,86.94,86.67,86.94,27408.0,82.3802,82.6178,82.3612,82.6178,27408.0
2020-07-24 12:35:00,86.94,86.94,86.88,86.9,4903.0,82.6178,82.6178,82.5608,82.5798,4903.0
2020-07-24 12:40:00,86.88,86.88,86.75,86.76,4507.0,82.5608,82.5608,82.4372,82.4467,4507.0
2020-07-24 12:45:00,86.73,86.77,86.6,86.74,18402.0,82.4182,82.4562,82.2947,82.4277,18402.0
2020-07-24 12:50:00,86.73,86.79,86.57,86.58,8559.0,82.4182,82.4752,82.2662,82.2757,8559.0
2020-07-24 12:55:00,86.58,86.64,86.48,86.61,10919.0,82.2757,82.3327,82.1806,82.3042,10919.0
2020-07-24 13:00:00,86.58,86.69,86.57,86.57,1992.0,82.2757,82.3802,82.2662,82.2662,1992.0
2020-07-24 13:05:00,86.56,86.56,86.21,86.28,11710.0,82.2567,82.2567,81.9241,81.9906,11710.0
2020-07-24 13:10:00,86.24,86.31,86.18,86.21,15275.0,81.9526,82.0191,81.8956,81.9241,15275.0
2020-07-24 13:15:00,86.18,86.35,86.17,86.34,9049.0,81.8956,82.0571,81.8861,82.0476,9049.0
2020-07-24 13:20:00,86.36,86.48,86.36,86.47,26946.0,82.0666,82.1806,82.0666,82.1711,26946.0
2020-07-24 13:25:00,86.47,86.69,86.46,86.53,72736.0,82.1711,82.3802,82.1616,82.2282,72736.0
2020-07-24 13:30:00,86.54,86.54,86.27,86.32,11568.0,82.2377,82.2377,81.9811,82.0286,11568.0
2020-07-24 13:35:00,86.34,86.35,86.26,86.28,5337.0,82.0476,82.0571,81.9716,81.9906,5337.0
2020-07-24 13:40:00,86.3,86.31,86.19,86.22,9225.0,82.0096,82.0191,81.9051,81.9336,9225.0
2020-07-24 13:45:00,86.23,86.35,86.21,86.27,5284.0,81.9431,82.0571,81.9241,81.9811,5284.0
2020-07-24 13:50:00,86.29,86.37,86.23,86.37,8200.0,82.0001,82.0761,81.9431,82.0761,8200.0
2020-07-24 13:55:00,86.32,86.32,86.19,86.24,12156.0,82.0286,82.0286,81.9051,81.9526,12156.0
2020-07-24 14:00:00,86.25,86.42,86.24,86.42,5369.0,81.9621,82.1236,81.9526,82.1236,5369.0
2020-07-24 14:05:00,86.38,86.41,86.29,86.39,5779.0,82.0856,82.1141,82.0001,82.0951,5779.0
2020-07-24 14:10:00,86.38,86.4,86.23,86.3,8745.0,82.0856,82.1046,81.9431,82.0096,8745.0
2020-07-24 14:15:00,86.29,86.37,86.25,86.27,7651.0,82.0001,82.0761,81.9621,81.9811,7651.0
2020-07-24 14:20:00,86.28,86.34,86.19,86.19,6801.0,81.9906,82.0476,81.9051,81.9051,6801.0
2020-07-24 14:25:00,86.19,86.27,86.14,86.27,15833.0,81.9051,81.9811,81.8575,81.9811,15833.0
2020-07-24 14:30:00,86.27,86.36,86.2,86.32,5912.0,81.9811,82.0666,81.9146,82.0286,5912.0
2020-07-24 14:35:00,86.36,86.49,86.22,86.49,10428.0,82.0666,82.1901,81.9336,82.1901,10428.0
2020-07-24 14:40:00,86.49,86.57,86.41,86.41,7431.0,82.1901,82.2662,82.1141,82.1141,7431.0
2020-07-24 14:45:00,86.44,86.49,86.36,86.38,4025.0,82.1426,82.1901,82.0666,82.0856,4025.0
2020-07-24 14:50:00,86.35,86.35,86.25,86.3,8981.0,82.0571,82.0571,81.9621,82.0096,8981.0
2020-07-24 14:55:00,86.3,86.31,86.24,86.29,7102.0,82.0096,82.0191,81.9526,82.0001,7102.0
2020-07-24 15:00:00,86.28,86.36,86.21,86.36,9789.0,81.9906,82.0666,81.9241,82.0666,9789.0
2020-07-24 15:05:00,86.35,86.42,86.24,86.31,7795.0,82.0571,82.1236,81.9526,82.0191,7795.0
2020-07-24 15:10:00,86.3,86.43,86.23,86.29,15237.0,82.0096,82.1331,81.9431,82.0001,15237.0
2020-07-24 15:15:00,86.25,86.33,86.19,86.22,27939.0,81.9621,82.0381,81.9051,81.9336,27939.0
2020-07-24 15:20:00,86.22,86.37,86.19,86.23,53459.0,81.9336,82.0761,81.9051,81.9431,53459.0
2020-07-24 15:25:00,86.22,86.35,86.16,86.29,53934.0,81.9336,82.0571,81.8766,82.0001,53934.0
2020-07-24 15:30:00,86.28,86.32,86.19,86.21,43224.0,81.9906,82.0286,81.9051,81.9241,43224.0
2020-07-24 15:35:00,86.22,86.5,86.22,86.5,16054.0,81.9336,82.1996,81.9336,82.1996,16054.0
2020-07-24 15:40:00,86.51,86.54,86.25,86.29,14419.0,82.2092,82.2377,81.9621,82.0001,14419.0
2020-07-24 15:45:00,86.29,86.33,86.19,86.23,177456.0,82.0001,82.0381,81.9051,81.9431,177456.0
2020-07-24 15:50:00,86.2,86.22,85.95,86.09,59530.0,81.9146,81.9336,81.677,81.81,59530.0
2020-07-24 15:55:00,86.09,86.21,86.07,86.16,98587.0,81.81,81.9241,81.791,81.8766,98587.0
2020-07-27 09:30:00,85.92,86.25,84.85,85.03,101415.0,81.6485,81.9621,80.6317,80.8027,101415.0
2020-07-27 09:35:00,85.17,85.28,84.85,85.04,33015.0,80.9358,81.0403,80.6317,80.8122,33015.0
2020-07-27 09:40:00,85.04,85.37,84.89,85.27,11484.0,80.8122,81.1258,80.6697,81.0308,11484.0
2020-07-27 09:45:00,85.27,85.33,85.09,85.1,12192.0,81.0308,81.0878,80.8597,80.8692,12192.0
2020-07-27 09:50:00,85.11,85.36,85.04,85.28,19346.0,80.8788,81.1163,80.8122,81.0403,19346.0
2020-07-27 09:55:00,85.22,85.26,84.8,84.83,72605.0,80.9833,81.0213,80.5842,80.6127,72605.0
2020-07-27 10:00:00,84.78,84.79,84.38,84.45,23552.0,80.5652,80.5747,80.185,80.2516,23552.0
2020-07-27 10:05:00,84.43,84.79,84.42,84.78,29528.0,80.2326,80.5747,80.2231,80.5652,29528.0
2020-07-27 10:10:00,84.89,85.02,84.77,84.94,9890.0,80.6697,80.7932,80.5557,80.7172,9890.0
2020-07-27 10:15:00,84.89,85.06,84.75,84.98,15076.0,80.6697,80.8312,80.5366,80.7552,15076.0
2020-07-27 10:20:00,84.98,85.12,84.85,84.92,10947.0,80.7552,80.8883,80.6317,80.6982,10947.0
2020-07-27 10:25:00,84.8,84.87,84.68,84.74,7284.0,80.5842,80.6507,80.4701,80.5271,7284.0
2020-07-27 10:30:00,84.69,84.78,84.63,84.68,6503.0,80.4796,80.5652,80.4226,80.4701,6503.0
2020-07-27 10:35:00,84.65,84.72,84.59,84.63,7502.0,80.4416,80.5081,80.3846,80.4226,7502.0
2020-07-27 10:40:00,84.65,84.65,84.44,84.47,21170.0,80.4416,80.4416,80.2421,80.2706,21170.0
2020-07-27 10:45:00,84.43,84.53,84.39,84.52,29920.0,80.2326,80.3276,80.1945,80.3181,29920.0
2020-07-27 10:50:00,84.49,84.56,84.45,84.54,19353.0,80.2896,80.3561,80.2516,80.3371,19353.0
2020-07-27 10:55:00,84.55,84.64,84.48,84.59,13822.0,80.3466,80.4321,80.2801,80.3846,13822.0
2020-07-27 11:00:00,84.58,84.61,84.47,84.56,22188.0,80.3751,80.4036,80.2706,80.3561,22188.0
2020-07-27 11:05:00,84.53,84.57,84.44,84.46,13187.0,80.3276,80.3656,80.2421,80.2611,13187.0
2020-07-27 11:10:00,84.44,84.53,84.38,84.38,130327.0,80.2421,80.3276,80.185,80.185,130327.0
2020-07-27 11:15:00,84.47,84.5,84.26,84.49,188753.0,80.2706,80.2991,80.071,80.2896,188753.0
2020-07-27 11:20:00,84.47,84.56,84.11,84.12,24140.0,80.2706,80.3561,79.9285,79.938,24140.0
2020-07-27 11:25:00,84.12,84.44,84.12,84.42,57662.0,79.938,80.2421,79.938,80.2231,57662.0
2020-07-27 11:30:00,84.41,84.44,84.32,84.37,12032.0,80.2136,80.2421,80.128,80.1755,12032.0
2020-07-27 11:35:00,84.48,84.49,84.24,84.41,13127.0,80.2801,80.2896,80.052,80.2136,13127.0
2020-07-27 11:40:00,84.44,84.59,84.43,84.54,11709.0,80.2421,80.3846,80.2326,80.3371,11709.0
2020-07-27 11:45:00,84.56,84.68,84.48,84.53,13895.0,80.3561,80.4701,80.2801,80.3276,13895.0
2020-07-27 11:50:00,84.52,84.52,84.44,84.51,9932.0,80.3181,80.3181,80.2421,80.3086,9932.0
2020-07-27 11:55:00,84.48,84.79,84.48,84.79,23695.0,80.2801,80.5747,80.2801,80.5747,23695.0
2020-07-27 12:00:00,84.79,84.96,84.77,84.91,9715.0,80.5747,80.7362,80.5557,80.6887,9715.0
2020-07-27 12:05:00,84.97,85.02,84.88,85.02,7654.0,80.7457,80.7932,80.6602,80.7932,7654.0
2020-07-27 12:10:00,85.03,85.08,84.91,84.94,5474.0,80.8027,80.8502,80.6887,80.7172,5474.0
2020-07-27 12:15:00,84.92,84.99,84.88,84.89,5238.0,80.6982,80.7647,80.6602,80.6697,5238.0
2020-07-27 12:20:00,84.9,84.98,84.86,84.94,7377.0,80.6792,80.7552,80.6412,80.7172,7377.0
2020-07-27 12:25:00,84.96,85.07,84.94,84.94,5724.0,80.7362,80.8407,80.7172,80.7172,5724.0
2020-07-27 12:30:00,84.93,85.0,84.91,84.92,5800.0,80.7077,80.7742,80.6887,80.6982,5800.0
2020-07-27 12:35:00,84.9,85.01,84.88,85.01,5500.0,80.6792,80.7837,80.6602,80.7837,5500.0
2020-07-27 12:40:00,85.06,85.15,84.95,84.99,11268.0,80.8312,80.9168,80.7267,80.7647,11268.0
2020-07-27 12:45:00,84.98,85.0,84.86,84.98,8762.0,80.7552,80.7742,80.6412,80.7552,8762.0
2020-07-27 12:50:00,85.0,85.0,84.84,84.86,5152.0,80.7742,80.7742,80.6222,80.6412,5152.0
2020-07-27 12:55:00,84.86,84.91,84.79,84.79,10975.0,80.6412,80.6887,80.5747,80.5747,10975.0
2020-07-27 13:00:00,84.79,84.85,84.79,84.84,9825.0,80.5747,80.6317,80.5747,80.6222,9825.0
2020-07-27 13:05:00,84.84,84.87,84.72,84.74,9206.0,80.6222,80.6507,80.5081,80.5271,9206.0
2020-07-27 13:10:00,84.74,84.75,84.63,84.7,6451.0,80.5271,80.5366,80.4226,80.4891,6451.0
2020-07-27 13:15:00,84.69,84.74,84.66,84.72,4471.0,80.4796,80.5271,80.4511,80.5081,4471.0
2020-07-27 13:20:00,84.7,84.75,84.68,84.74,5153.0,80.4891,80.5366,80.4701,80.5271,5153.0
2020-07-27 13:25:00,84.74,84.77,84.7,84.73,3744.0,80.5271,80.5557,80.4891,80.5176,3744.0
2020-07-27 13:30:00,84.73,84.73,84.64,84.65,4765.0,80.5176,80.5176,80.4321,80.4416,4765.0
2020-07-27 13:35:00,84.68,84.82,84.64,84.75,7677.0,80.4701,80.6032,80.4321,80.5366,7677.0
2020-07-27 13:40:00,84.75,84.77,84.66,84.67,6069.0,80.5366,80.5557,80.4511,80.4606,6069.0
2020-07-27 13:45:00,84.68,84.68,84.55,84.55,4397.0,80.4701,80.4701,80.3466,80.3466,4397.0
2020-07-27 13:50:00,84.55,84.6,84.51,84.55,31133.0,80.3466,80.3941,80.3086,80.3466,31133.0
2020-07-27 13:55:00,84.55,84.63,84.5,84.58,5537.0,80.3466,80.4226,80.2991,80.3751,5537.0
2020-07-27 14:00:00,84.59,84.65,84.59,84.61,5952.0,80.3846,80.4416,80.3846,80.4036,5952.0
2020-07-27 14:05:00,84.6,84.74,84.51,84.69,13577.0,80.3941,80.5271,80.3086,80.4796,13577.0
2020-07-27 14:10:00,84.69,84.71,84.58,84.63,11708.0,80.4796,80.4986,80.3751,80.4226,11708.0
2020-07-27 14:15:00,84.63,84.63,84.47,84.53,213576.0,80.4226,80.4226,80.2706,80.3276,213576.0
2020-07-27 14:20:00,84.53,84.63,84.45,84.63,15103.0,80.3276,80.4226,80.2516,80.4226,15103.0
2020-07-27 14:25:00,84.69,84.76,84.64,84.75,9307.0,80.4796,80.5462,80.4321,80.5366,9307.0
2020-07-27 14:30:00,84.74,84.74,84.63,84.67,5958.0,80.5271,80.5271,80.4226,80.4606,5958.0
2020-07-27 14:35:00,84.67,84.73,84.61,84.67,11533.0,80.4606,80.5176,80.4036,80.4606,11533.0
2020-07-27 14:40:00,84.68,84.7,84.59,84.7,7720.0,80.4701,80.4891,80.3846,80.4891,7720.0
2020-07-27 14:45:00,84.72,84.72,84.51,84.52,12336.0,80.5081,80.5081,80.3086,80.3181,12336.0
2020-07-27 14:50:00,84.52,84.52,84.4,84.46,7459.0,80.3181,80.3181,80.204,80.2611,7459.0
2020-07-27 14:55:00,84.48,84.5,84.39,84.5,8126.0,80.2801,80.2991,80.1945,80.2991,8126.0
2020-07-27 15:00:00,84.5,84.73,84.5,84.71,11565.0,80.2991,80.5176,80.2991,80.4986,11565.0
2020-07-27 15:05:00,84.75,84.84,84.68,84.84,9870.0,80.5366,80.6222,80.4701,80.6222,9870.0
2020-07-27 15:10:00,84.86,84.9,84.76,84.76,7027.0,80.6412,80.6792,80.5462,80.5462,7027.0
2020-07-27 15:15:00,84.79,84.83,84.76,84.77,10144.0,80.5747,80.6127,80.5462,80.5557,10144.0
2020-07-27 15:20:00,84.76,84.89,84.76,84.83,9523.0,80.5462,80.6697,80.5462,80.6127,9523.0
2020-07-27 15:25:00,84.83,84.9,84.8,84.86,10981.0,80.6127,80.6792,80.5842,80.6412,10981.0
2020-07-27 15:30:00,84.86,84.99,84.84,84.94,11815.0,80.6412,80.7647,80.6222,80.7172,11815.0
2020-07-27 15:35:00,84.94,85.01,84.85,84.96,18175.0,80.7172,80.7837,80.6317,80.7362,18175.0
2020-07-27 15:40:00,84.97,85.07,84.87,85.06,16311.0,80.7457,80.8407,80.6507,80.8312,16311.0
2020-07-27 15:45:00,85.04,85.21,85.01,85.21,14897.0,80.8122,80.9738,80.7837,80.9738,14897.0
2020-07-27 15:50:00,85.16,85.21,85.08,85.17,22704.0,80.9263,80.9738,80.8502,80.9358,22704.0
2020-07-27 15:55:00,85.18,85.2,85.11,85.15,46411.0,80.9453,80.9643,80.8788,80.9168,46411.0
2020-07-28 09:30:00,84.94,85.44,84.76,85.19,65226.0,80.7172,81.1923,80.5462,80.9548,65226.0
2020-07-28 09:35:00,85.25,85.27,85.1,85.16,17912.0,81.0118,81.0308,80.8692,80.9263,17912.0
2020-07-28 09:40:00,85.13,85.27,84.99,85.23,17999.0,80.8978,81.0308,80.7647,80.9928,17999.0
2020-07-28 09:45:00,85.2,85.48,85.11,85.42,18223.0,80.9643,81.2304,80.8788,81.1733,18223.0
2020-07-28 09:50:00,85.42,85.48,85.09,85.15,14203.0,81.1733,81.2304,80.8597,80.9168,14203.0
2020-07-28 09:55:00,85.15,85.44,85.15,85.41,15572.0,80.9168,81.1923,80.9168,81.1638,15572.0
2020-07-28 10:00:00,85.37,85.75,85.34,85.54,11547.0,81.1258,81.4869,81.0973,81.2874,11547.0
2020-07-28 10:05:00,85.54,85.73,85.42,85.73,11485.0,81.2874,81.4679,81.1733,81.4679,11485.0
2020-07-28 10:10:00,85.78,85.8,85.56,85.59,19172.0,81.5154,81.5344,81.3064,81.3349,19172.0
2020-07-28 10:15:00,85.61,85.89,85.61,85.81,9199.0,81.3539,81.62,81.3539,81.544,9199.0
2020-07-28 10:20:00,85.83,85.88,85.78,85.83,8146.0,81.563,81.6105,81.5154,81.563,8146.0
2020-07-28 10:25:00,85.86,85.86,85.73,85.79,9609.0,81.5915,81.5915,81.4679,81.5249,9609.0
2020-07-28 10:30:00,85.88,85.88,85.55,85.63,10042.0,81.6105,81.6105,81.2969,81.3729,10042.0
2020-07-28 10:35:00,85.62,85.7,85.5,85.5,11027.0,81.3634,81.4394,81.2494,81.2494,11027.0
2020-07-28 10:40:00,85.49,85.52,85.38,85.38,4418.0,81.2399,81.2684,81.1353,81.1353,4418.0
2020-07-28 10:45:00,85.36,85.57,85.29,85.57,9154.0,81.1163,81.3159,81.0498,81.3159,9154.0
2020-07-28 10:50:00,85.55,85.58,85.4,85.41,9417.0,81.2969,81.3254,81.1543,81.1638,9417.0
2020-07-28 10:55:00,85.44,85.72,85.43,85.66,5649.0,81.1923,81.4584,81.1828,81.4014,5649.0
2020-07-28 11:00:00,85.68,85.8,85.67,85.7,10004.0,81.4204,81.5344,81.4109,81.4394,10004.0
2020-07-28 11:05:00,85.69,85.69,85.53,85.62,9994.0,81.4299,81.4299,81.2779,81.3634,9994.0
2020-07-28 11:10:00,85.69,86.02,85.67,85.95,7944.0,81.4299,81.7435,81.4109,81.677,7944.0
2020-07-28 11:15:00,85.96,86.16,85.93,86.16,12304.0,81.6865,81.8766,81.658,81.8766,12304.0
2020-07-28 11:20:00,86.2,86.2,86.1,86.17,9153.0,81.9146,81.9146,81.8195,81.8861,9153.0
2020-07-28 11:25:00,86.18,86.26,86.08,86.2,9515.0,81.8956,81.9716,81.8005,81.9146,9515.0
2020-07-28 11:30:00,86.23,86.41,86.23,86.36,55823.0,81.9431,82.1141,81.9431,82.0666,55823.0
2020-07-28 11:35:00,86.39,86.54,86.34,86.54,9705.0,82.0951,82.2377,82.0476,82.2377,9705.0
2020-07-28 11:40:00,86.54,86.54,86.38,86.4,5594.0,82.2377,82.2377,82.0856,82.1046,5594.0
2020-07-28 11:45:00,86.42,86.52,86.28,86.43,6689.0,82.1236,82.2187,81.9906,82.1331,6689.0
2020-07-28 11:50:00,86.4,86.47,86.28,86.28,6461.0,82.1046,82.1711,81.9906,81.9906,6461.0
2020-07-28 11:55:00,86.29,86.33,86.18,86.2,8278.0,82.0001,82.0381,81.8956,81.9146,8278.0
2020-07-28 12:00:00,86.21,86.25,86.1,86.2,6786.0,81.9241,81.9621,81.8195,81.9146,6786.0
2020-07-28 12:05:00,86.14,86.21,86.03,86.05,11306.0,81.8575,81.9241,81.753,81.772,11306.0
2020-07-28 12:10:00,86.06,86.15,85.95,86.12,9423.0,81.7815,81.867,81.677,81.8385,9423.0
2020-07-28 12:15:00,86.09,86.15,86.05,86.05,4243.0,81.81,81.867,81.772,81.772,4243.0
2020-07-28 12:20:00,86.03,86.14,86.01,86.02,9754.0,81.753,81.8575,81.734,81.7435,9754.0
2020-07-28 12:25:00,86.03,86.05,85.92,85.99,25399.0,81.753,81.772,81.6485,81.715,25399.0
2020-07-28 12:30:00,86.05,86.05,85.94,85.95,7571.0,81.772,81.772,81.6675,81.677,7571.0
2020-07-28 12:35:00,85.94,85.98,85.89,85.94,5016.0,81.6675,81.7055,81.62,81.6675,5016.0
2020-07-28 12:40:00,85.93,85.93,85.86,85.88,4194.0,81.658,81.658,81.5915,81.6105,4194.0
2020-07-28 12:45:00,85.89,85.95,85.84,85.94,8793.0,81.62,81.677,81.5725,81.6675,8793.0
2020-07-28 12:50:00,85.95,86.0,85.91,85.99,5768.0,81.677,81.7245,81.639,81.715,5768.0
2020-07-28 12:55:00,85.99,86.07,85.97,86.02,6920.0,81.715,81.791,81.696,81.7435,6920.0
2020-07-28 13:00:00,86.0,86.07,85.97,86.03,3915.0,81.7245,81.791,81.696,81.753,3915.0
2020-07-28 13:05:00,86.04,86.06,85.94,86.0,4300.0,81.7625,81.7815,81.6675,81.7245,4300.0
2020-07-28 13:10:00,86.01,86.01,85.82,85.82,6887.0,81.734,81.734,81.5535,81.5535,6887.0
2020-07-28 13:15:00,85.87,85.92,85.83,85.89,4950.0,81.601,81.6485,81.563,81.62,4950.0
2020-07-28 13:20:00,85.88,85.93,85.87,85.92,2608.0,81.6105,81.658,81.601,81.6485,2608.0
2020-07-28 13:25:00,85.88,85.93,85.83,85.92,5321.0,81.6105,81.658,81.563,81.6485,5321.0
2020-07-28 13:30:00,85.93,85.99,85.93,85.93,3772.0,81.658,81.715,81.658,81.658,3772.0
2020-07-28 13:35:00,85.96,86.0,85.91,85.97,4408.0,81.6865,81.7245,81.639,81.696,4408.0
2020-07-28 13:40:00,85.94,85.98,85.9,85.9,3709.0,81.6675,81.7055,81.6295,81.6295,3709.0
2020-07-28 13:45:00,85.88,85.98,85.85,85.92,7039.0,81.6105,81.7055,81.582,81.6485,7039.0
2020-07-28 13:50:00,85.93,86.17,85.93,86.13,5738.0,81.658,81.8861,81.658,81.848,5738.0
2020-07-28 13:55:00,86.13,86.13,86.08,86.08,3283.0,81.848,81.848,81.8005,81.8005,3283.0
2020-07-28 14:00:00,86.11,86.18,86.06,86.16,7110.0,81.829,81.8956,81.7815,81.8766,7110.0
2020-07-28 14:05:00,86.15,86.21,86.1,86.16,6491.0,81.867,81.9241,81.8195,81.8766,6491.0
2020-07-28 14:10:00,86.16,86.3,86.14,86.23,7044.0,81.8766,82.0096,81.8575,81.9431,7044.0
2020-07-28 14:15:00,86.21,86.26,86.18,86.25,7670.0,81.9241,81.9716,81.8956,81.9621,7670.0
2020-07-28 14:20:00,86.24,86.25,86.22,86.24,3700.0,81.9526,81.9621,81.9336,81.9526,3700.0
2020-07-28 14:25:00,86.24,86.33,86.22,86.27,13746.0,81.9526,82.0381,81.9336,81.9811,13746.0
2020-07-28 14:30:00,86.29,86.36,86.26,86.34,11628.0,82.0001,82.0666,81.9716,82.0476,11628.0
2020-07-28 14:35:00,86.36,86.42,86.34,86.41,7730.0,82.0666,82.1236,82.0476,82.1141,7730.0
2020-07-28 14:40:00,86.4,86.4,86.27,86.31,7734.0,82.1046,82.1046,81.9811,82.0191,7734.0
2020-07-28 14:45:00,86.3,86.36,86.14,86.15,11096.0,82.0096,82.0666,81.8575,81.867,11096.0
2020-07-28 14:50:00,86.12,86.23,86.07,86.21,10255.0,81.8385,81.9431,81.791,81.9241,10255.0
2020-07-28 14:55:00,86.22,86.22,85.99,86.03,5899.0,81.9336,81.9336,81.715,81.753,5899.0
2020-07-28 15:00:00,86.02,86.2,86.0,86.18,59842.0,81.7435,81.9146,81.7245,81.8956,59842.0
2020-07-28 15:05:00,86.2,86.3,86.14,86.17,9207.0,81.9146,82.0096,81.8575,81.8861,9207.0
2020-07-28 15:10:00,86.21,86.21,86.15,86.19,8348.0,81.9241,81.9241,81.867,81.9051,8348.0
2020-07-28 15:15:00,86.18,86.21,86.06,86.17,41933.0,81.8956,81.9241,81.7815,81.8861,41933.0
2020-07-28 15:20:00,86.15,86.23,86.11,86.17,13108.0,81.867,81.9431,81.829,81.8861,13108.0
2020-07-28 15:25:00,86.17,86.23,86.08,86.14,33542.0,81.8861,81.9431,81.8005,81.8575,33542.0
2020-07-28 15:30:00,86.12,86.25,86.03,86.1,32848.0,81.8385,81.9621,81.753,81.8195,32848.0
2020-07-28 15:35:00,86.09,86.14,85.79,85.79,17573.0,81.81,81.8575,81.5249,81.5249,17573.0
2020-07-28 15:40:00,85.79,86.01,85.75,85.91,48403.0,81.5249,81.734,81.4869,81.639,48403.0
2020-07-28 15:45:00,85.89,85.98,85.84,85.93,61348.0,81.62,81.7055,81.5725,81.658,61348.0
2020-07-28 15:50:00,85.93,85.97,85.62,85.78,131802.0,81.658,81.696,81.3634,81.5154,131802.0
2020-07-28 15:55:00,85.76,85.95,85.7,85.9,182479.0,81.4964,81.677,81.4394,81.6295,182479.0
2020-07-29 09:30:00,86.15,87.14,86.0,87.14,19237.0,81.867,82.8078,81.7245,82.8078,19237.0
2020-07-29 09:35:00,87.14,87.24,86.73,86.74,11353.0,82.8078,82.9029,82.4182,82.4277,11353.0
2020-07-29 09:40:00,86.72,86.98,86.69,86.96,6276.0,82.4087,82.6558,82.3802,82.6368,6276.0
2020-07-29 09:45:00,86.92,86.95,86.75,86.89,7323.0,82.5988,82.6273,82.4372,82.5703,7323.0
2020-07-29 09:50:00,86.91,87.18,86.78,87.12,13997.0,82.5893,82.8458,82.4657,82.7888,13997.0
2020-07-29 09:55:00,87.18,87.38,87.15,87.16,9328.0,82.8458,83.0359,82.8173,82.8268,9328.0
2020-07-29 10:00:00,87.14,87.27,86.92,87.07,11252.0,82.8078,82.9314,82.5988,82.7413,11252.0
2020-07-29 10:05:00,87.03,87.03,86.86,86.87,6480.0,82.7033,82.7033,82.5418,82.5513,6480.0
2020-07-29 10:10:00,86.89,87.24,86.87,87.12,19500.0,82.5703,82.9029,82.5513,82.7888,19500.0
2020-07-29 10:15:00,87.12,87.59,87.07,87.48,20931.0,82.7888,83.2355,82.7413,83.1309,20931.0
2020-07-29 10:20:00,87.47,87.55,87.27,87.41,13515.0,83.1214,83.1974,82.9314,83.0644,13515.0
2020-07-29 10:25:00,87.41,87.57,87.38,87.47,7552.0,83.0644,83.2165,83.0359,83.1214,7552.0
2020-07-29 10:30:00,87.4,87.52,87.31,87.38,17266.0,83.0549,83.1689,82.9694,83.0359,17266.0
2020-07-29 10:35:00,87.36,87.39,87.06,87.07,14891.0,83.0169,83.0454,82.7318,82.7413,14891.0
2020-07-29 10:40:00,87.1,87.32,87.08,87.32,6811.0,82.7698,82.9789,82.7508,82.9789,6811.0
2020-07-29 10:45:00,87.31,87.43,87.25,87.31,6350.0,82.9694,83.0834,82.9124,82.9694,6350.0
2020-07-29 10:50:00,87.31,87.32,87.15,87.17,6465.0,82.9694,82.9789,82.8173,82.8363,6465.0
2020-07-29 10:55:00,87.17,87.42,87.16,87.42,13941.0,82.8363,83.0739,82.8268,83.0739,13941.0
2020-07-29 11:00:00,87.44,87.49,87.14,87.14,6311.0,83.0929,83.1404,82.8078,82.8078,6311.0
2020-07-29 11:05:00,87.17,87.19,87.03,87.19,15226.0,82.8363,82.8553,82.7033,82.8553,15226.0
2020-07-29 11:10:00,87.18,87.32,87.09,87.3,20739.0,82.8458,82.9789,82.7603,82.9599,20739.0
2020-07-29 11:15:00,87.28,87.29,87.1,87.14,8782.0,82.9409,82.9504,82.7698,82.8078,8782.0
2020-07-29 11:20:00,87.13,87.32,87.13,87.32,9818.0,82.7983,82.9789,82.7983,82.9789,9818.0
2020-07-29 11:25:00,87.31,87.59,87.29,87.58,12922.0,82.9694,83.2355,82.9504,83.226,12922.0
2020-07-29 11:30:00,87.58,87.68,87.51,87.62,7253.0,83.226,83.321,83.1594,83.264,7253.0
2020-07-29 11:35:00,87.59,87.6,87.51,87.6,8109.0,83.2355,83.245,83.1594,83.245,8109.0
2020-07-29 11:40:00,87.63,87.76,87.6,87.74,10816.0,83.2735,83.397,83.245,83.378,10816.0
2020-07-29 11:45:00,87.74,87.92,87.73,87.92,13570.0,83.378,83.5491,83.3685,83.5491,13570.0
2020-07-29 11:50:00,87.91,88.0,87.88,87.88,11856.0,83.5395,83.6251,83.511,83.511,11856.0
2020-07-29 11:55:00,87.87,87.93,87.84,87.89,8254.0,83.5015,83.5586,83.473,83.5205,8254.0
2020-07-29 12:00:00,87.86,87.93,87.73,87.81,110250.0,83.492,83.5586,83.3685,83.4445,110250.0
2020-07-29 12:05:00,87.83,87.9,87.74,87.9,27540.0,83.4635,83.53,83.378,83.53,27540.0
2020-07-29 12:10:00,87.93,87.93,87.71,87.76,62138.0,83.5586,83.5586,83.3495,83.397,62138.0
2020-07-29 12:15:00,87.81,87.94,87.71,87.94,23579.0,83.4445,83.5681,83.3495,83.5681,23579.0
2020-07-29 12:20:00,87.96,88.05,87.96,88.04,6605.0,83.5871,83.6726,83.5871,83.6631,6605.0
2020-07-29 12:25:00,88.03,88.15,88.03,88.12,10521.0,83.6536,83.7676,83.6536,83.7391,10521.0
2020-07-29 12:30:00,88.15,88.29,88.11,88.23,14021.0,83.7676,83.9007,83.7296,83.8436,14021.0
2020-07-29 12:35:00,88.25,88.35,88.21,88.35,12198.0,83.8626,83.9577,83.8246,83.9577,12198.0
2020-07-29 12:40:00,88.34,88.5,88.25,88.49,13747.0,83.9482,84.1002,83.8626,84.0907,13747.0
2020-07-29 12:45:00,88.5,88.58,88.47,88.52,27741.0,84.1002,84.1762,84.0717,84.1192,27741.0
2020-07-29 12:50:00,88.53,88.62,88.51,88.56,15473.0,84.1287,84.2143,84.1097,84.1572,15473.0
2020-07-29 12:55:00,88.56,88.7,88.56,88.69,23334.0,84.1572,84.2903,84.1572,84.2808,23334.0
2020-07-29 13:00:00,88.69,88.7,88.63,88.64,24187.0,84.2808,84.2903,84.2238,84.2333,24187.0
2020-07-29 13:05:00,88.65,88.66,88.17,88.27,22161.0,84.2428,84.2523,83.7866,83.8817,22161.0
2020-07-29 13:10:00,88.27,88.31,88.17,88.22,11932.0,83.8817,83.9197,83.7866,83.8341,11932.0
2020-07-29 13:15:00,88.21,88.5,88.2,88.42,22964.0,83.8246,84.1002,83.8151,84.0242,22964.0
2020-07-29 13:20:00,88.42,88.53,88.41,88.47,14429.0,84.0242,84.1287,84.0147,84.0717,14429.0
2020-07-29 13:25:00,88.52,88.69,88.52,88.6,14722.0,84.1192,84.2808,84.1192,84.1952,14722.0
2020-07-29 13:30:00,88.58,88.58,88.34,88.35,11395.0,84.1762,84.1762,83.9482,83.9577,11395.0
2020-07-29 13:35:00,88.36,88.55,88.33,88.52,14069.0,83.9672,84.1477,83.9387,84.1192,14069.0
2020-07-29 13:40:00,88.5,88.5,88.33,88.34,9386.0,84.1002,84.1002,83.9387,83.9482,9386.0
2020-07-29 13:45:00,88.35,88.46,88.26,88.43,16064.0,83.9577,84.0622,83.8721,84.0337,16064.0
2020-07-29 13:50:00,88.43,88.53,88.43,88.47,12115.0,84.0337,84.1287,84.0337,84.0717,12115.0
2020-07-29 13:55:00,88.45,88.5,88.42,88.43,13903.0,84.0527,84.1002,84.0242,84.0337,13903.0
2020-07-29 14:00:00,88.43,88.58,88.35,88.39,16719.0,84.0337,84.1762,83.9577,83.9957,16719.0
2020-07-29 14:05:00,88.38,88.48,88.38,88.47,10310.0,83.9862,84.0812,83.9862,84.0717,10310.0
2020-07-29 14:10:00,88.47,88.47,88.3,88.34,19168.0,84.0717,84.0717,83.9102,83.9482,19168.0
2020-07-29 14:15:00,88.34,88.6,88.34,88.57,14095.0,83.9482,84.1952,83.9482,84.1667,14095.0
2020-07-29 14:20:00,88.56,88.57,88.39,88.42,11899.0,84.1572,84.1667,83.9957,84.0242,11899.0
2020-07-29 14:25:00,88.4,88.52,88.35,88.41,16411.0,84.0052,84.1192,83.9577,84.0147,16411.0
2020-07-29 14:30:00,88.44,88.55,88.36,88.55,13498.0,84.0432,84.1477,83.9672,84.1477,13498.0
2020-07-29 14:35:00,88.54,88.7,88.49,88.68,15349.0,84.1382,84.2903,84.0907,84.2713,15349.0
2020-07-29 14:40:00,88.69,88.87,88.69,88.83,26784.0,84.2808,84.4518,84.2808,84.4138,26784.0
2020-07-29 14:45:00,88.84,88.96,88.83,88.89,22989.0,84.4233,84.5373,84.4138,84.4708,22989.0
2020-07-29 14:50:00,88.88,88.93,88.8,88.89,16962.0,84.4613,84.5088,84.3853,84.4708,16962.0
2020-07-29 14:55:00,88.88,88.95,88.55,88.55,30108.0,84.4613,84.5278,84.1477,84.1477,30108.0
2020-07-29 15:00:00,88.54,88.63,88.3,88.33,21185.0,84.1382,84.2238,83.9102,83.9387,21185.0
2020-07-29 15:05:00,88.3,88.41,88.24,88.32,35439.0,83.9102,84.0147,83.8531,83.9292,35439.0
2020-07-29 15:10:00,88.33,88.47,88.29,88.33,16372.0,83.9387,84.0717,83.9007,83.9387,16372.0
2020-07-29 15:15:00,88.36,88.5,88.34,88.47,13560.0,83.9672,84.1002,83.9482,84.0717,13560.0
2020-07-29 15:20:00,88.5,88.6,88.4,88.43,18084.0,84.1002,84.1952,84.0052,84.0337,18084.0
2020-07-29 15:25:00,88.41,88.51,88.23,88.39,18551.0,84.0147,84.1097,83.8436,83.9957,18551.0
2020-07-29 15:30:00,88.37,88.71,88.32,88.63,32003.0,83.9767,84.2998,83.9292,84.2238,32003.0
2020-07-29 15:35:00,88.64,88.67,88.42,88.44,86522.0,84.2333,84.2618,84.0242,84.0432,86522.0
2020-07-29 15:40:00,88.44,88.47,88.36,88.39,51271.0,84.0432,84.0717,83.9672,83.9957,51271.0
2020-07-29 15:45:00,88.39,88.53,88.28,88.53,33719.0,83.9957,84.1287,83.8912,84.1287,33719.0
2020-07-29 15:50:00,88.52,88.52,88.32,88.38,64415.0,84.1192,84.1192,83.9292,83.9862,64415.0
2020-07-29 15:55:00,88.38,88.61,88.33,88.44,176395.0,83.9862,84.2047,83.9387,84.0432,176395.0
2020-07-30 09:30:00,87.63,88.07,87.21,87.78,34372.0,83.2735,83.6916,82.8744,83.416,34372.0
2020-07-30 09:35:00,87.66,87.91,87.25,87.84,34582.0,83.302,83.5395,82.9124,83.473,34582.0
2020-07-30 09:40:00,87.92,88.1,87.7,87.98,36251.0,83.5491,83.7201,83.34,83.6061,36251.0
2020-07-30 09:45:00,88.06,88.06,87.53,87.72,48133.0,83.6821,83.6821,83.1784,83.359,48133.0
2020-07-30 09:50:00,87.64,87.67,87.06,87.22,20400.0,83.283,83.3115,82.7318,82.8839,20400.0
2020-07-30 09:55:00,87.21,87.49,87.06,87.2,56922.0,82.8744,83.1404,82.7318,82.8648,56922.0
2020-07-30 10:00:00,87.24,87.48,87.06,87.36,22606.0,82.9029,83.1309,82.7318,83.0169,22606.0
2020-07-30 10:05:00,87.43,87.58,87.23,87.5,29841.0,83.0834,83.226,82.8934,83.1499,29841.0
2020-07-30 10:10:00,87.49,87.58,87.26,87.39,28524.0,83.1404,83.226,82.9219,83.0454,28524.0
2020-07-30 10:15:00,87.4,87.61,87.39,87.58,11575.0,83.0549,83.2545,83.0454,83.226,11575.0
2020-07-30 10:20:00,87.54,87.68,87.19,87.68,16360.0,83.1879,83.321,82.8553,83.321,16360.0
2020-07-30 10:25:00,87.6,88.15,87.6,88.02,16393.0,83.245,83.7676,83.245,83.6441,16393.0
2020-07-30 10:30:00,88.02,88.3,87.94,88.18,11422.0,83.6441,83.9102,83.5681,83.7961,11422.0
2020-07-30 10:35:00,88.18,88.35,88.0,88.3,11273.0,83.7961,83.9577,83.6251,83.9102,11273.0
2020-07-30 10:40:00,88.28,88.33,87.93,88.1,5380.0,83.8912,83.9387,83.5586,83.7201,5380.0
2020-07-30 10:45:00,88.06,88.06,87.79,87.8,11655.0,83.6821,83.6821,83.4255,83.435,11655.0
2020-07-30 10:50:00,87.76,87.76,87.55,87.61,34470.0,83.397,83.397,83.1974,83.2545,34470.0
2020-07-30 10:55:00,87.6,87.75,87.54,87.75,15594.0,83.245,83.3875,83.1879,83.3875,15594.0
2020-07-30 11:00:00,87.75,87.91,87.73,87.9,22355.0,83.3875,83.5395,83.3685,83.53,22355.0
2020-07-30 11:05:00,87.9,88.09,87.9,87.95,8113.0,83.53,83.7106,83.53,83.5776,8113.0
2020-07-30 11:10:00,87.92,88.21,87.88,88.07,9579.0,83.5491,83.8246,83.511,83.6916,9579.0
2020-07-30 11:15:00,88.09,88.42,88.04,88.4,9903.0,83.7106,84.0242,83.6631,84.0052,9903.0
2020-07-30 11:20:00,88.41,88.63,88.37,88.51,12913.0,84.0147,84.2238,83.9767,84.1097,12913.0
2020-07-30 11:25:00,88.44,88.61,88.42,88.58,6902.0,84.0432,84.2047,84.0242,84.1762,6902.0
2020-07-30 11:30:00,88.59,88.62,88.32,88.38,14512.0,84.1857,84.2143,83.9292,83.9862,14512.0
2020-07-30 11:35:00,88.38,88.41,88.3,88.4,10507.0,83.9862,84.0147,83.9102,84.0052,10507.0
2020-07-30 11:40:00,88.4,88.59,88.32,88.32,8131.0,84.0052,84.1857,83.9292,83.9292,8131.0
2020-07-30 11:45:00,88.32,88.32,88.11,88.24,12705.0,83.9292,83.9292,83.7296,83.8531,12705.0
2020-07-30 11:50:00,88.27,88.37,88.2,88.29,8326.0,83.8817,83.9767,83.8151,83.9007,8326.0
2020-07-30 11:55:00,88.32,88.52,88.3,88.5,21100.0,83.9292,84.1192,83.9102,84.1002,21100.0
2020-07-30 12:00:00,88.52,88.56,88.23,88.25,14533.0,84.1192,84.1572,83.8436,83.8626,14533.0
2020-07-30 12:05:00,88.25,88.4,88.2,88.28,22418.0,83.8626,84.0052,83.8151,83.8912,22418.0
2020-07-30 12:10:00,88.25,88.42,88.24,88.41,16429.0,83.8626,84.0242,83.8531,84.0147,16429.0
2020-07-30 12:15:00,88.44,88.79,88.41,88.66,23044.0,84.0432,84.3758,84.0147,84.2523,23044.0
2020-07-30 12:20:00,88.66,88.71,88.48,88.55,13579.0,84.2523,84.2998,84.0812,84.1477,13579.0
2020-07-30 12:25:00,88.54,88.55,88.47,88.52,17162.0,84.1382,84.1477,84.0717,84.1192,17162.0
2020-07-30 12:30:00,88.53,88.55,88.41,88.48,24442.0,84.1287,84.1477,84.0147,84.0812,24442.0
2020-07-30 12:35:00,88.48,88.58,88.47,88.58,20143.0,84.0812,84.1762,84.0717,84.1762,20143.0
2020-07-30 12:40:00,88.59,88.61,88.38,88.46,16654.0,84.1857,84.2047,83.9862,84.0622,16654.0
2020-07-30 12:45:00,88.44,88.61,88.43,88.46,18518.0,84.0432,84.2047,84.0337,84.0622,18518.0
2020-07-30 12:50:00,88.48,88.64,88.39,88.64,19466.0,84.0812,84.2333,83.9957,84.2333,19466.0
2020-07-30 12:55:00,88.65,88.79,88.63,88.77,16963.0,84.2428,84.3758,84.2238,84.3568,16963.0
2020-07-30 13:00:00,88.79,88.87,88.72,88.87,13474.0,84.3758,84.4518,84.3093,84.4518,13474.0
2020-07-30 13:05:00,88.9,88.95,88.88,88.92,14408.0,84.4803,84.5278,84.4613,84.4993,14408.0
2020-07-30 13:10:00,88.89,89.03,88.83,88.98,16230.0,84.4708,84.6039,84.4138,84.5564,16230.0
2020-07-30 13:15:00,89.0,89.11,88.92,89.04,15489.0,84.5754,84.6799,84.4993,84.6134,15489.0
2020-07-30 13:20:00,89.04,89.16,89.03,89.13,18471.0,84.6134,84.7274,84.6039,84.6989,18471.0
2020-07-30 13:25:00,89.13,89.13,88.94,88.98,17022.0,84.6989,84.6989,84.5183,84.5564,17022.0
2020-07-30 13:30:00,88.99,89.0,88.79,88.86,13408.0,84.5659,84.5754,84.3758,84.4423,13408.0
2020-07-30 13:35:00,88.86,88.87,88.63,88.68,13653.0,84.4423,84.4518,84.2238,84.2713,13653.0
2020-07-30 13:40:00,88.67,88.81,88.66,88.81,10191.0,84.2618,84.3948,84.2523,84.3948,10191.0
2020-07-30 13:45:00,88.81,88.85,88.78,88.82,15820.0,84.3948,84.4328,84.3663,84.4043,15820.0
2020-07-30 13:50:00,88.81,88.91,88.81,88.89,11930.0,84.3948,84.4898,84.3948,84.4708,11930.0
2020-07-30 13:55:00,88.88,89.03,88.86,88.97,9320.0,84.4613,84.6039,84.4423,84.5469,9320.0
2020-07-30 14:00:00,88.95,89.12,88.91,89.09,29331.0,84.5278,84.6894,84.4898,84.6609,29331.0
2020-07-30 14:05:00,89.1,89.3,89.1,89.27,14743.0,84.6704,84.8604,84.6704,84.8319,14743.0
2020-07-30 14:10:00,89.25,89.25,89.01,89.04,12680.0,84.8129,84.8129,84.5849,84.6134,12680.0
2020-07-30 14:15:00,89.02,89.16,89.02,89.09,32463.0,84.5944,84.7274,84.5944,84.6609,32463.0
2020-07-30 14:20:00,89.09,89.15,88.94,89.13,12425.0,84.6609,84.7179,84.5183,84.6989,12425.0
2020-07-30 14:25:00,89.13,89.15,88.96,88.97,16777.0,84.6989,84.7179,84.5373,84.5469,16777.0
2020-07-30 14:30:00,88.96,89.02,88.82,88.96,21147.0,84.5373,84.5944,84.4043,84.5373,21147.0
2020-07-30 14:35:00,88.96,89.06,88.96,89.02,10538.0,84.5373,84.6324,84.5373,84.5944,10538.0
2020-07-30 14:40:00,89.02,89.09,89.01,89.01,12990.0,84.5944,84.6609,84.5849,84.5849,12990.0
2020-07-30 14:45:00,88.99,89.1,88.93,89.02,22185.0,84.5659,84.6704,84.5088,84.5944,22185.0
2020-07-30 14:50:00,89.01,89.04,88.89,88.93,18016.0,84.5849,84.6134,84.4708,84.5088,18016.0
2020-07-30 14:55:00,88.94,88.97,88.87,88.94,16466.0,84.5183,84.5469,84.4518,84.5183,16466.0
2020-07-30 15:00:00,88.94,89.02,88.79,88.82,14660.0,84.5183,84.5944,84.3758,84.4043,14660.0
2020-07-30 15:05:00,88.8,88.87,88.75,88.87,17342.0,84.3853,84.4518,84.3378,84.4518,17342.0
2020-07-30 15:10:00,88.84,88.89,88.76,88.88,20750.0,84.4233,84.4708,84.3473,84.4613,20750.0
2020-07-30 15:15:00,88.86,88.97,88.86,88.88,26794.0,84.4423,84.5469,84.4423,84.4613,26794.0
2020-07-30 15:20:00,88.88,88.98,88.82,88.97,28702.0,84.4613,84.5564,84.4043,84.5469,28702.0
2020-07-30 15:25:00,88.97,89.02,88.85,88.91,26769.0,84.5469,84.5944,84.4328,84.4898,26769.0
2020-07-30 15:30:00,88.91,88.91,88.78,88.81,30867.0,84.4898,84.4898,84.3663,84.3948,30867.0
2020-07-30 15:35:00,88.8,88.93,88.78,88.84,43974.0,84.3853,84.5088,84.3663,84.4233,43974.0
2020-07-30 15:40:00,88.84,88.85,88.7,88.72,39100.0,84.4233,84.4328,84.2903,84.3093,39100.0
2020-07-30 15:45:00,88.73,88.76,88.67,88.72,39299.0,84.3188,84.3473,84.2618,84.3093,39299.0
2020-07-30 15:50:00,88.7,88.89,88.62,88.83,83063.0,84.2903,84.4708,84.2143,84.4138,83063.0
2020-07-30 15:55:00,88.83,88.98,88.79,88.96,140449.0,84.4138,84.5564,84.3758,84.5373,140449.0
2020-07-31 09:30:00,88.57,89.17,88.19,89.04,51182.0,84.1667,84.7369,83.8056,84.6134,51182.0
2020-07-31 09:35:00,89.1,89.15,88.18,88.22,42622.0,84.6704,84.7179,83.7961,83.8341,42622.0
2020-07-31 09:40:00,88.22,88.31,88.01,88.17,45005.0,83.8341,83.9197,83.6346,83.7866,45005.0
2020-07-31 09:45:00,88.12,88.25,87.92,88.04,96248.0,83.7391,83.8626,83.5491,83.6631,96248.0
2020-07-31 09:50:00,88.09,88.34,87.98,88.32,23850.0,83.7106,83.9482,83.6061,83.9292,23850.0
2020-07-31 09:55:00,88.33,88.8,88.17,88.8,18296.0,83.9387,84.3853,83.7866,84.3853,18296.0
2020-07-31 10:00:00,88.76,88.89,88.5,88.65,33978.0,84.3473,84.4708,84.1002,84.2428,33978.0
2020-07-31 10:05:00,88.69,88.83,88.57,88.72,16135.0,84.2808,84.4138,84.1667,84.3093,16135.0
2020-07-31 10:10:00,88.72,88.82,88.51,88.82,20402.0,84.3093,84.4043,84.1097,84.4043,20402.0
2020-07-31 10:15:00,88.77,88.81,88.51,88.53,20863.0,84.3568,84.3948,84.1097,84.1287,20863.0
2020-07-31 10:20:00,88.52,88.69,88.32,88.66,18686.0,84.1192,84.2808,83.9292,84.2523,18686.0
2020-07-31 10:25:00,88.73,88.84,88.55,88.55,18504.0,84.3188,84.4233,84.1477,84.1477,18504.0
2020-07-31 10:30:00,88.56,88.87,88.56,88.67,39420.0,84.1572,84.4518,84.1572,84.2618,39420.0
2020-07-31 10:35:00,88.65,88.89,88.56,88.88,18915.0,84.2428,84.4708,84.1572,84.4613,18915.0
2020-07-31 10:40:00,88.89,88.89,88.56,88.7,19394.0,84.4708,84.4708,84.1572,84.2903,19394.0
2020-07-31 10:45:00,88.68,88.93,88.51,88.93,26440.0,84.2713,84.5088,84.1097,84.5088,26440.0
2020-07-31 10:50:00,88.91,89.07,88.85,89.02,11694.0,84.4898,84.6419,84.4328,84.5944,11694.0
2020-07-31 10:55:00,89.03,89.12,88.83,89.12,16521.0,84.6039,84.6894,84.4138,84.6894,16521.0
2020-07-31 11:00:00,89.11,89.23,89.03,89.16,12698.0,84.6799,84.7939,84.6039,84.7274,12698.0
2020-07-31 11:05:00,89.16,89.22,89.06,89.11,12808.0,84.7274,84.7844,84.6324,84.6799,12808.0
2020-07-31 11:10:00,89.13,89.24,89.07,89.17,13985.0,84.6989,84.8034,84.6419,84.7369,13985.0
2020-07-31 11:15:00,89.17,89.21,88.85,89.07,15973.0,84.7369,84.7749,84.4328,84.6419,15973.0
2020-07-31 11:20:00,89.04,89.13,88.89,88.94,12701.0,84.6134,84.6989,84.4708,84.5183,12701.0
2020-07-31 11:25:00,88.93,89.07,88.91,89.06,16708.0,84.5088,84.6419,84.4898,84.6324,16708.0
2020-07-31 11:30:00,89.12,89.2,89.01,89.06,13294.0,84.6894,84.7654,84.5849,84.6324,13294.0
2020-07-31 11:35:00,89.04,89.16,89.02,89.16,3603.0,84.6134,84.7274,84.5944,84.7274,3603.0
2020-07-31 11:40:00,89.14,89.48,89.14,89.47,21391.0,84.7084,85.0315,84.7084,85.022,21391.0
2020-07-31 11:45:00,89.47,89.63,89.46,89.58,17394.0,85.022,85.174,85.0125,85.1265,17394.0
2020-07-31 11:50:00,89.58,89.61,89.5,89.51,18862.0,85.1265,85.155,85.0505,85.06,18862.0
2020-07-31 11:55:00,89.51,89.69,89.49,89.68,40071.0,85.06,85.2311,85.041,85.2216,40071.0
2020-07-31 12:00:00,89.64,89.68,89.38,89.5,16519.0,85.1835,85.2216,84.9365,85.0505,16519.0
2020-07-31 12:05:00,89.51,89.51,89.27,89.39,13893.0,85.06,85.06,84.8319,84.946,13893.0
2020-07-31 12:10:00,89.41,89.6,89.4,89.6,11220.0,84.965,85.1455,84.9555,85.1455,11220.0
2020-07-31 12:15:00,89.64,89.67,89.25,89.31,12961.0,85.1835,85.2121,84.8129,84.8699,12961.0
2020-07-31 12:20:00,89.32,89.45,89.27,89.45,10346.0,84.8795,85.003,84.8319,85.003,10346.0
2020-07-31 12:25:00,89.41,89.55,89.4,89.52,6756.0,84.965,85.098,84.9555,85.0695,6756.0
2020-07-31 12:30:00,89.5,89.52,89.21,89.23,15885.0,85.0505,85.0695,84.7749,84.7939,15885.0
2020-07-31 12:35:00,89.24,89.29,89.08,89.28,21681.0,84.8034,84.8509,84.6514,84.8414,21681.0
2020-07-31 12:40:00,89.29,89.45,89.24,89.26,28233.0,84.8509,85.003,84.8034,84.8224,28233.0
2020-07-31 12:45:00,89.27,89.35,89.05,89.11,21472.0,84.8319,84.908,84.6229,84.6799,21472.0
2020-07-31 12:50:00,89.12,89.28,89.11,89.22,10620.0,84.6894,84.8414,84.6799,84.7844,10620.0
2020-07-31 12:55:00,89.21,89.26,89.13,89.2,16043.0,84.7749,84.8224,84.6989,84.7654,16043.0
2020-07-31 13:00:00,89.18,89.38,89.18,89.26,11375.0,84.7464,84.9365,84.7464,84.8224,11375.0
2020-07-31 13:05:00,89.27,89.48,89.27,89.45,8417.0,84.8319,85.0315,84.8319,85.003,8417.0
2020-07-31 13:10:00,89.44,89.53,89.24,89.25,9884.0,84.9935,85.079,84.8034,84.8129,9884.0
2020-07-31 13:15:00,89.25,89.25,89.07,89.25,11017.0,84.8129,84.8129,84.6419,84.8129,11017.0
2020-07-31 13:20:00,89.27,89.38,89.25,89.37,5899.0,84.8319,84.9365,84.8129,84.927,5899.0
2020-07-31 13:25:00,89.38,89.42,89.25,89.35,18212.0,84.9365,84.9745,84.8129,84.908,18212.0
2020-07-31 13:30:00,89.34,89.41,89.28,89.31,9251.0,84.8985,84.965,84.8414,84.8699,9251.0
2020-07-31 13:35:00,89.31,89.42,89.3,89.41,7724.0,84.8699,84.9745,84.8604,84.965,7724.0
2020-07-31 13:40:00,89.41,89.48,89.37,89.46,7145.0,84.965,85.0315,84.927,85.0125,7145.0
2020-07-31 13:45:00,89.47,89.54,89.38,89.4,11910.0,85.022,85.0885,84.9365,84.9555,11910.0
2020-07-31 13:50:00,89.39,89.48,89.39,89.46,9203.0,84.946,85.0315,84.946,85.0125,9203.0
2020-07-31 13:55:00,89.45,89.48,89.23,89.26,9003.0,85.003,85.0315,84.7939,84.8224,9003.0
2020-07-31 14:00:00,89.25,89.39,89.23,89.39,10873.0,84.8129,84.946,84.7939,84.946,10873.0
2020-07-31 14:05:00,89.36,89.38,89.1,89.11,20192.0,84.9175,84.9365,84.6704,84.6799,20192.0
2020-07-31 14:10:00,89.1,89.2,89.07,89.13,18977.0,84.6704,84.7654,84.6419,84.6989,18977.0
2020-07-31 14:15:00,89.14,89.17,89.0,89.07,15645.0,84.7084,84.7369,84.5754,84.6419,15645.0
2020-07-31 14:20:00,89.07,89.22,89.05,89.22,10924.0,84.6419,84.7844,84.6229,84.7844,10924.0
2020-07-31 14:25:00,89.23,89.37,89.23,89.37,11869.0,84.7939,84.927,84.7939,84.927,11869.0
2020-07-31 14:30:00,89.35,89.38,89.3,89.31,10269.0,84.908,84.9365,84.8604,84.8699,10269.0
2020-07-31 14:35:00,89.31,89.4,89.19,89.2,17107.0,84.8699,84.9555,84.7559,84.7654,17107.0
2020-07-31 14:40:00,89.2,89.2,89.06,89.16,16930.0,84.7654,84.7654,84.6324,84.7274,16930.0
2020-07-31 14:45:00,89.17,89.23,89.1,89.1,16772.0,84.7369,84.7939,84.6704,84.6704,16772.0
2020-07-31 14:50:00,89.09,89.16,89.01,89.1,15172.0,84.6609,84.7274,84.5849,84.6704,15172.0
2020-07-31 14:55:00,89.07,89.19,89.07,89.11,15704.0,84.6419,84.7559,84.6419,84.6799,15704.0
2020-07-31 15:00:00,89.08,89.41,89.07,89.32,24359.0,84.6514,84.965,84.6419,84.8795,24359.0
2020-07-31 15:05:00,89.33,89.37,89.19,89.26,31814.0,84.889,84.927,84.7559,84.8224,31814.0
2020-07-31 15:10:00,89.25,89.31,89.13,89.23,12085.0,84.8129,84.8699,84.6989,84.7939,12085.0
2020-07-31 15:15:00,89.23,89.29,89.12,89.29,23143.0,84.7939,84.8509,84.6894,84.8509,23143.0
2020-07-31 15:20:00,89.31,89.45,89.31,89.35,22477.0,84.8699,85.003,84.8699,84.908,22477.0
2020-07-31 15:25:00,89.32,89.41,89.26,89.41,20217.0,84.8795,84.965,84.8224,84.965,20217.0
2020-07-31 15:30:00,89.41,89.51,89.36,89.41,28924.0,84.965,85.06,84.9175,84.965,28924.0
2020-07-31 15:35:00,89.41,89.48,89.28,89.28,30781.0,84.965,85.0315,84.8414,84.8414,30781.0
2020-07-31 15:40:00,89.29,89.47,89.28,89.43,33140.0,84.8509,85.022,84.8414,84.984,33140.0
2020-07-31 15:45:00,89.43,89.62,89.34,89.6,47587.0,84.984,85.1645,84.8985,85.1455,47587.0
2020-07-31 15:50:00,89.6,89.6,89.39,89.5,122557.0,85.1455,85.1455,84.946,85.0505,122557.0
2020-07-31 15:55:00,89.5,89.78,89.48,89.67,173931.0,85.0505,85.3166,85.0315,85.2121,173931.0
2020-08-03 09:30:00,89.2,89.71,88.92,88.94,63171.0,84.7654,85.2501,84.4993,84.5183,63171.0
2020-08-03 09:35:00,88.87,88.89,87.91,87.91,97047.0,84.4518,84.4708,83.5395,83.5395,97047.0
2020-08-03 09:40:00,88.01,88.12,87.51,87.56,27818.0,83.6346,83.7391,83.1594,83.207,27818.0
2020-08-03 09:45:00,87.56,87.72,87.4,87.59,79140.0,83.207,83.359,83.0549,83.2355,79140.0
2020-08-03 09:50:00,87.6,87.83,87.5,87.71,62438.0,83.245,83.4635,83.1499,83.3495,62438.0
2020-08-03 09:55:00,87.72,87.82,87.43,87.8,20690.0,83.359,83.454,83.0834,83.435,20690.0
2020-08-03 10:00:00,87.89,88.11,87.77,88.08,30966.0,83.5205,83.7296,83.4065,83.7011,30966.0
2020-08-03 10:05:00,88.11,88.5,88.11,88.24,33664.0,83.7296,84.1002,83.7296,83.8531,33664.0
2020-08-03 10:10:00,88.26,88.3,87.82,88.04,29019.0,83.8721,83.9102,83.454,83.6631,29019.0
2020-08-03 10:15:00,88.04,88.22,87.95,87.98,16688.0,83.6631,83.8341,83.5776,83.6061,16688.0
2020-08-03 10:20:00,87.99,88.18,87.88,88.06,14675.0,83.6156,83.7961,83.511,83.6821,14675.0
2020-08-03 10:25:00,88.06,88.16,87.93,87.95,11908.0,83.6821,83.7771,83.5586,83.5776,11908.0
2020-08-03 10:30:00,87.97,88.23,87.97,88.06,10688.0,83.5966,83.8436,83.5966,83.6821,10688.0
2020-08-03 10:35:00,88.09,88.32,88.09,88.26,18109.0,83.7106,83.9292,83.7106,83.8721,18109.0
2020-08-03 10:40:00,88.29,88.32,88.08,88.13,9802.0,83.9007,83.9292,83.7011,83.7486,9802.0
2020-08-03 10:45:00,88.09,88.11,87.75,87.77,23692.0,83.7106,83.7296,83.3875,83.4065,23692.0
2020-08-03 10:50:00,87.76,87.98,87.76,87.98,10337.0,83.397,83.6061,83.397,83.6061,10337.0
2020-08-03 10:55:00,87.98,88.03,87.76,87.82,16994.0,83.6061,83.6536,83.397,83.454,16994.0
2020-08-03 11:00:00,87.81,87.82,87.69,87.73,30258.0,83.4445,83.454,83.3305,83.3685,30258.0
2020-08-03 11:05:00,87.73,87.82,87.68,87.8,58977.0,83.3685,83.454,83.321,83.435,58977.0
2020-08-03 11:10:00,87.78,87.93,87.78,87.92,10943.0,83.416,83.5586,83.416,83.5491,10943.0
2020-08-03 11:15:00,87.92,87.94,87.84,87.88,36919.0,83.5491,83.5681,83.473,83.511,36919.0
2020-08-03 11:20:00,87.89,87.97,87.74,87.76,17171.0,83.5205,83.5966,83.378,83.397,17171.0
2020-08-03 11:25:00,87.76,87.8,87.56,87.6,15263.0,83.397,83.435,83.207,83.245,15263.0
2020-08-03 11:30:00,87.61,87.77,87.6,87.76,11123.0,83.2545,83.4065,83.245,83.397,11123.0
2020-08-03 11:35:00,87.77,87.78,87.67,87.78,10400.0,83.4065,83.416,83.3115,83.416,10400.0
2020-08-03 11:40:00,87.8,88.11,87.75,88.11,36440.0,83.435,83.7296,83.3875,83.7296,36440.0
2020-08-03 11:45:00,88.13,88.17,88.05,88.11,13805.0,83.7486,83.7866,83.6726,83.7296,13805.0
2020-08-03 11:50:00,88.11,88.12,87.87,87.93,48479.0,83.7296,83.7391,83.5015,83.5586,48479.0
2020-08-03 11:55:00,87.95,87.96,87.72,87.77,13745.0,83.5776,83.5871,83.359,83.4065,13745.0
2020-08-03 12:00:00,87.76,87.84,87.59,87.6,13170.0,83.397,83.473,83.2355,83.245,13170.0
2020-08-03 12:05:00,87.61,87.68,87.6,87.68,9334.0,83.2545,83.321,83.245,83.321,9334.0
2020-08-03 12:10:00,87.67,87.76,87.62,87.75,8603.0,83.3115,83.397,83.264,83.3875,8603.0
2020-08-03 12:15:00,87.75,87.75,87.61,87.61,14125.0,83.3875,83.3875,83.2545,83.2545,14125.0
2020-08-03 12:20:00,87.62,87.76,87.6,87.76,13268.0,83.264,83.397,83.245,83.397,13268.0
2020-08-03 12:25:00,87.75,87.79,87.67,87.7,11055.0,83.3875,83.4255,83.3115,83.34,11055.0
2020-08-03 12:30:00,87.71,87.8,87.71,87.78,15118.0,83.3495,83.435,83.3495,83.416,15118.0
2020-08-03 12:35:00,87.79,87.95,87.77,87.95,12331.0,83.4255,83.5776,83.4065,83.5776,12331.0
2020-08-03 12:40:00,87.95,88.13,87.94,88.13,17435.0,83.5776,83.7486,83.5681,83.7486,17435.0
2020-08-03 12:45:00,88.14,88.21,88.02,88.1,33281.0,83.7581,83.8246,83.6441,83.7201,33281.0
2020-08-03 12:50:00,88.09,88.09,87.98,88.06,7041.0,83.7106,83.7106,83.6061,83.6821,7041.0
2020-08-03 12:55:00,88.06,88.06,87.94,87.96,7759.0,83.6821,83.6821,83.5681,83.5871,7759.0
2020-08-03 13:00:00,87.97,88.0,87.88,87.92,11343.0,83.5966,83.6251,83.511,83.5491,11343.0
2020-08-03 13:05:00,87.92,87.93,87.81,87.84,8717.0,83.5491,83.5586,83.4445,83.473,8717.0
2020-08-03 13:10:00,87.84,87.88,87.71,87.72,10903.0,83.473,83.511,83.3495,83.359,10903.0
2020-08-03 13:15:00,87.7,87.7,87.52,87.65,13233.0,83.34,83.34,83.1689,83.2925,13233.0
2020-08-03 13:20:00,87.63,87.69,87.57,87.69,6625.0,83.2735,83.3305,83.2165,83.3305,6625.0
2020-08-03 13:25:00,87.7,87.84,87.7,87.8,9805.0,83.34,83.473,83.34,83.435,9805.0
2020-08-03 13:30:00,87.82,87.82,87.73,87.73,10118.0,83.454,83.454,83.3685,83.3685,10118.0
2020-08-03 13:35:00,87.72,87.75,87.65,87.72,11798.0,83.359,83.3875,83.2925,83.359,11798.0
2020-08-03 13:40:00,87.73,87.74,87.52,87.55,12240.0,83.3685,83.378,83.1689,83.1974,12240.0
2020-08-03 13:45:00,87.56,87.6,87.56,87.58,9844.0,83.207,83.245,83.207,83.226,9844.0
2020-08-03 13:50:00,87.59,87.89,87.59,87.89,19539.0,83.2355,83.5205,83.2355,83.5205,19539.0
2020-08-03 13:55:00,87.88,88.01,87.86,87.98,8413.0,83.511,83.6346,83.492,83.6061,8413.0
2020-08-03 14:00:00,87.99,88.07,87.92,88.0,12338.0,83.6156,83.6916,83.5491,83.6251,12338.0
2020-08-03 14:05:00,88.01,88.07,87.96,88.07,12901.0,83.6346,83.6916,83.5871,83.6916,12901.0
2020-08-03 14:10:00,88.08,88.1,87.98,87.99,14080.0,83.7011,83.7201,83.6061,83.6156,14080.0
2020-08-03 14:15:00,87.98,88.11,87.98,88.11,16100.0,83.6061,83.7296,83.6061,83.7296,16100.0
2020-08-03 14:20:00,88.1,88.33,88.1,88.29,26015.0,83.7201,83.9387,83.7201,83.9007,26015.0
2020-08-03 14:25:00,88.3,88.34,88.21,88.28,18097.0,83.9102,83.9482,83.8246,83.8912,18097.0
2020-08-03 14:30:00,88.27,88.29,88.14,88.16,23958.0,83.8817,83.9007,83.7581,83.7771,23958.0
2020-08-03 14:35:00,88.16,88.17,88.1,88.15,18190.0,83.7771,83.7866,83.7201,83.7676,18190.0
2020-08-03 14:40:00,88.15,88.15,88.04,88.11,18902.0,83.7676,83.7676,83.6631,83.7296,18902.0
2020-08-03 14:45:00,88.11,88.12,88.01,88.01,21949.0,83.7296,83.7391,83.6346,83.6346,21949.0
2020-08-03 14:50:00,88.02,88.04,87.97,87.99,16536.0,83.6441,83.6631,83.5966,83.6156,16536.0
2020-08-03 14:55:00,87.99,88.03,87.93,88.03,24111.0,83.6156,83.6536,83.5586,83.6536,24111.0
2020-08-03 15:00:00,88.03,88.07,87.96,87.96,20153.0,83.6536,83.6916,83.5871,83.5871,20153.0
2020-08-03 15:05:00,87.98,88.0,87.92,87.92,18091.0,83.6061,83.6251,83.5491,83.5491,18091.0
2020-08-03 15:10:00,87.93,88.07,87.93,88.04,18903.0,83.5586,83.6916,83.5586,83.6631,18903.0
2020-08-03 15:15:00,88.04,88.04,87.85,87.87,28121.0,83.6631,83.6631,83.4825,83.5015,28121.0
2020-08-03 15:20:00,87.87,87.88,87.83,87.85,17529.0,83.5015,83.511,83.4635,83.4825,17529.0
2020-08-03 15:25:00,87.86,87.99,87.82,87.98,29480.0,83.492,83.6156,83.454,83.6061,29480.0
2020-08-03 15:30:00,87.99,88.04,87.74,87.82,39229.0,83.6156,83.6631,83.378,83.454,39229.0
2020-08-03 15:35:00,87.83,87.93,87.82,87.84,20736.0,83.4635,83.5586,83.454,83.473,20736.0
2020-08-03 15:40:00,87.83,88.06,87.82,88.05,45339.0,83.4635,83.6821,83.454,83.6726,45339.0
2020-08-03 15:45:00,88.04,88.17,88.0,88.07,47910.0,83.6631,83.7866,83.6251,83.6916,47910.0
2020-08-03 15:50:00,88.06,88.13,87.9,88.07,69535.0,83.6821,83.7486,83.53,83.6916,69535.0
2020-08-03 15:55:00,88.06,88.13,87.87,87.87,134978.0,83.6821,83.7486,83.5015,83.5015,134978.0
2020-08-04 09:30:00,87.83,88.17,87.48,87.93,39560.0,83.4635,83.7866,83.1309,83.5586,39560.0
2020-08-04 09:35:00,87.74,87.83,87.59,87.74,17453.0,83.378,83.4635,83.2355,83.378,17453.0
2020-08-04 09:40:00,87.79,87.97,87.58,87.9,14486.0,83.4255,83.5966,83.226,83.53,14486.0
2020-08-04 09:45:00,87.89,88.06,87.76,87.84,27648.0,83.5205,83.6821,83.397,83.473,27648.0
2020-08-04 09:50:00,87.91,88.07,87.79,87.84,13131.0,83.5395,83.6916,83.4255,83.473,13131.0
2020-08-04 09:55:00,87.87,88.02,87.82,87.85,10433.0,83.5015,83.6441,83.454,83.4825,10433.0
2020-08-04 10:00:00,87.84,87.97,87.77,87.81,34286.0,83.473,83.5966,83.4065,83.4445,34286.0
2020-08-04 10:05:00,87.81,88.04,87.67,87.93,237108.0,83.4445,83.6631,83.3115,83.5586,237108.0
2020-08-04 10:10:00,87.94,88.3,87.91,88.21,39166.0,83.5681,83.9102,83.5395,83.8246,39166.0
2020-08-04 10:15:00,88.17,88.27,88.09,88.22,16290.0,83.7866,83.8817,83.7106,83.8341,16290.0
2020-08-04 10:20:00,88.2,88.2,87.72,87.78,13696.0,83.8151,83.8151,83.359,83.416,13696.0
2020-08-04 10:25:00,87.75,87.79,87.55,87.61,14893.0,83.3875,83.4255,83.1974,83.2545,14893.0
2020-08-04 10:30:00,87.58,87.58,87.32,87.32,19733.0,83.226,83.226,82.9789,82.9789,19733.0
2020-08-04 10:35:00,87.32,87.34,87.19,87.31,14426.0,82.9789,82.9979,82.8553,82.9694,14426.0
2020-08-04 10:40:00,87.34,87.67,87.33,87.58,13819.0,82.9979,83.3115,82.9884,83.226,13819.0
2020-08-04 10:45:00,87.6,87.82,87.53,87.79,9212.0,83.245,83.454,83.1784,83.4255,9212.0
2020-08-04 10:50:00,87.81,88.13,87.78,88.04,11729.0,83.4445,83.7486,83.416,83.6631,11729.0
2020-08-04 10:55:00,88.02,88.21,88.02,88.16,8609.0,83.6441,83.8246,83.6441,83.7771,8609.0
2020-08-04 11:00:00,88.19,88.25,88.04,88.15,10172.0,83.8056,83.8626,83.6631,83.7676,10172.0
2020-08-04 11:05:00,88.14,88.34,88.14,88.32,6383.0,83.7581,83.9482,83.7581,83.9292,6383.0
2020-08-04 11:10:00,88.32,88.49,88.29,88.36,9679.0,83.9292,84.0907,83.9007,83.9672,9679.0
2020-08-04 11:15:00,88.37,88.44,88.37,88.37,2307.0,83.9767,84.0432,83.9767,83.9767,2307.0
2020-08-04 11:20:00,88.34,88.36,88.21,88.3,7029.0,83.9482,83.9672,83.8246,83.9102,7029.0
2020-08-04 11:25:00,88.32,88.46,88.25,88.41,7505.0,83.9292,84.0622,83.8626,84.0147,7505.0
2020-08-04 11:30:00,88.35,88.46,88.32,88.41,20691.0,83.9577,84.0622,83.9292,84.0147,20691.0
2020-08-04 11:35:00,88.41,88.79,88.39,88.78,44418.0,84.0147,84.3758,83.9957,84.3663,44418.0
2020-08-04 11:40:00,88.77,88.77,88.64,88.73,24026.0,84.3568,84.3568,84.2333,84.3188,24026.0
2020-08-04 11:45:00,88.7,88.7,88.55,88.57,4323.0,84.2903,84.2903,84.1477,84.1667,4323.0
2020-08-04 11:50:00,88.59,88.7,88.56,88.59,10841.0,84.1857,84.2903,84.1572,84.1857,10841.0
2020-08-04 11:55:00,88.55,88.6,88.51,88.54,4000.0,84.1477,84.1952,84.1097,84.1382,4000.0
2020-08-04 12:00:00,88.51,88.51,88.38,88.4,3277.0,84.1097,84.1097,83.9862,84.0052,3277.0
2020-08-04 12:05:00,88.38,88.38,88.16,88.18,10616.0,83.9862,83.9862,83.7771,83.7961,10616.0
2020-08-04 12:10:00,88.17,88.2,88.08,88.11,5771.0,83.7866,83.8151,83.7011,83.7296,5771.0
2020-08-04 12:15:00,88.06,88.15,88.06,88.08,3193.0,83.6821,83.7676,83.6821,83.7011,3193.0
2020-08-04 12:20:00,88.11,88.23,88.1,88.17,5486.0,83.7296,83.8436,83.7201,83.7866,5486.0
2020-08-04 12:25:00,88.2,88.28,88.17,88.27,4870.0,83.8151,83.8912,83.7866,83.8817,4870.0
2020-08-04 12:30:00,88.28,88.51,88.27,88.42,22419.0,83.8912,84.1097,83.8817,84.0242,22419.0
2020-08-04 12:35:00,88.45,88.52,88.39,88.44,18388.0,84.0527,84.1192,83.9957,84.0432,18388.0
2020-08-04 12:40:00,88.41,88.45,88.4,88.44,5599.0,84.0147,84.0527,84.0052,84.0432,5599.0
2020-08-04 12:45:00,88.43,88.45,88.17,88.18,6119.0,84.0337,84.0527,83.7866,83.7961,6119.0
2020-08-04 12:50:00,88.17,88.21,87.96,87.99,8085.0,83.7866,83.8246,83.5871,83.6156,8085.0
2020-08-04 12:55:00,87.99,88.17,87.95,88.06,9902.0,83.6156,83.7866,83.5776,83.6821,9902.0
2020-08-04 13:00:00,88.06,88.06,87.93,88.01,8609.0,83.6821,83.6821,83.5586,83.6346,8609.0
2020-08-04 13:05:00,87.98,88.08,87.95,88.01,6254.0,83.6061,83.7011,83.5776,83.6346,6254.0
2020-08-04 13:10:00,88.01,88.14,88.0,88.14,6736.0,83.6346,83.7581,83.6251,83.7581,6736.0
2020-08-04 13:15:00,88.14,88.16,88.09,88.12,5948.0,83.7581,83.7771,83.7106,83.7391,5948.0
2020-08-04 13:20:00,88.13,88.19,88.13,88.15,6606.0,83.7486,83.8056,83.7486,83.7676,6606.0
2020-08-04 13:25:00,88.15,88.18,87.97,87.97,5908.0,83.7676,83.7961,83.5966,83.5966,5908.0
2020-08-04 13:30:00,87.98,88.07,87.93,88.05,4296.0,83.6061,83.6916,83.5586,83.6726,4296.0
2020-08-04 13:35:00,88.03,88.03,87.9,87.95,5297.0,83.6536,83.6536,83.53,83.5776,5297.0
2020-08-04 13:40:00,87.97,88.04,87.94,87.98,7488.0,83.5966,83.6631,83.5681,83.6061,7488.0
2020-08-04 13:45:00,87.97,88.01,87.83,87.84,5278.0,83.5966,83.6346,83.4635,83.473,5278.0
2020-08-04 13:50:00,87.84,87.94,87.83,87.93,6474.0,83.473,83.5681,83.4635,83.5586,6474.0
2020-08-04 13:55:00,87.92,88.09,87.92,88.09,8528.0,83.5491,83.7106,83.5491,83.7106,8528.0
2020-08-04 14:00:00,88.1,88.1,88.02,88.09,8584.0,83.7201,83.7201,83.6441,83.7106,8584.0
2020-08-04 14:05:00,88.09,88.09,88.0,88.03,9966.0,83.7106,83.7106,83.6251,83.6536,9966.0
2020-08-04 14:10:00,88.03,88.05,87.94,87.99,11163.0,83.6536,83.6726,83.5681,83.6156,11163.0
2020-08-04 14:15:00,88.0,88.25,88.0,88.12,17678.0,83.6251,83.8626,83.6251,83.7391,17678.0
2020-08-04 14:20:00,88.12,88.29,88.11,88.25,26058.0,83.7391,83.9007,83.7296,83.8626,26058.0
2020-08-04 14:25:00,88.25,88.26,88.13,88.16,33440.0,83.8626,83.8721,83.7486,83.7771,33440.0
2020-08-04 14:30:00,88.16,88.18,87.91,87.93,15183.0,83.7771,83.7961,83.5395,83.5586,15183.0
2020-08-04 14:35:00,87.9,87.94,87.84,87.87,6186.0,83.53,83.5681,83.473,83.5015,6186.0
2020-08-04 14:40:00,87.9,88.04,87.87,88.04,7033.0,83.53,83.6631,83.5015,83.6631,7033.0
2020-08-04 14:45:00,88.05,88.17,88.05,88.17,6569.0,83.6726,83.7866,83.6726,83.7866,6569.0
2020-08-04 14:50:00,88.17,88.26,88.17,88.26,9703.0,83.7866,83.8721,83.7866,83.8721,9703.0
2020-08-04 14:55:00,88.25,88.26,88.16,88.22,5907.0,83.8626,83.8721,83.7771,83.8341,5907.0
2020-08-04 15:00:00,88.19,88.26,88.19,88.23,13718.0,83.8056,83.8721,83.8056,83.8436,13718.0
2020-08-04 15:05:00,88.23,88.3,88.21,88.26,21105.0,83.8436,83.9102,83.8246,83.8721,21105.0
2020-08-04 15:10:00,88.26,88.36,88.25,88.28,13240.0,83.8721,83.9672,83.8626,83.8912,13240.0
2020-08-04 15:15:00,88.28,88.32,88.2,88.27,14248.0,83.8912,83.9292,83.8151,83.8817,14248.0
2020-08-04 15:20:00,88.27,88.36,88.22,88.36,32754.0,83.8817,83.9672,83.8341,83.9672,32754.0
2020-08-04 15:25:00,88.37,88.49,88.37,88.43,13980.0,83.9767,84.0907,83.9767,84.0337,13980.0
2020-08-04 15:30:00,88.41,88.41,88.28,88.34,26000.0,84.0147,84.0147,83.8912,83.9482,26000.0
2020-08-04 15:35:00,88.34,88.38,88.27,88.37,18963.0,83.9482,83.9862,83.8817,83.9767,18963.0
2020-08-04 15:40:00,88.36,88.43,88.35,88.4,20894.0,83.9672,84.0337,83.9577,84.0052,20894.0
2020-08-04 15:45:00,88.39,88.41,88.3,88.36,20170.0,83.9957,84.0147,83.9102,83.9672,20170.0
2020-08-04 15:50:00,88.34,88.41,88.28,88.31,28173.0,83.9482,84.0147,83.8912,83.9197,28173.0
2020-08-04 15:55:00,88.31,88.55,88.28,88.38,95111.0,83.9197,84.1477,83.8912,83.9862,95111.0
2020-08-05 09:30:00,88.64,89.33,88.57,89.11,25247.0,84.2333,84.889,84.1667,84.6799,25247.0
2020-08-05 09:35:00,89.03,89.32,88.75,89.01,13521.0,84.6039,84.8795,84.3378,84.5849,13521.0
2020-08-05 09:40:00,89.05,89.15,88.51,88.62,46896.0,84.6229,84.7179,84.1097,84.2143,46896.0
2020-08-05 09:45:00,88.62,88.79,88.49,88.75,15620.0,84.2143,84.3758,84.0907,84.3378,15620.0
2020-08-05 09:50:00,88.64,88.76,88.35,88.71,26175.0,84.2333,84.3473,83.9577,84.2998,26175.0
2020-08-05 09:55:00,88.7,89.02,88.68,88.96,11006.0,84.2903,84.5944,84.2713,84.5373,11006.0
2020-08-05 10:00:00,88.98,89.53,88.93,89.39,22972.0,84.5564,85.079,84.5088,84.946,22972.0
2020-08-05 10:05:00,89.4,89.58,89.25,89.46,30698.0,84.9555,85.1265,84.8129,85.0125,30698.0
2020-08-05 10:10:00,89.46,89.6,89.19,89.19,43861.0,85.0125,85.1455,84.7559,84.7559,43861.0
2020-08-05 10:15:00,89.21,89.21,88.98,89.08,13943.0,84.7749,84.7749,84.5564,84.6514,13943.0
2020-08-05 10:20:00,89.05,89.18,89.02,89.05,9408.0,84.6229,84.7464,84.5944,84.6229,9408.0
2020-08-05 10:25:00,89.06,89.07,88.8,88.83,6685.0,84.6324,84.6419,84.3853,84.4138,6685.0
2020-08-05 10:30:00,88.83,88.84,88.56,88.63,31620.0,84.4138,84.4233,84.1572,84.2238,31620.0
2020-08-05 10:35:00,88.63,88.66,88.47,88.57,13795.0,84.2238,84.2523,84.0717,84.1667,13795.0
2020-08-05 10:40:00,88.56,88.74,88.48,88.55,32521.0,84.1572,84.3283,84.0812,84.1477,32521.0
2020-08-05 10:45:00,88.55,88.74,88.5,88.71,41018.0,84.1477,84.3283,84.1002,84.2998,41018.0
2020-08-05 10:50:00,88.7,88.8,88.53,88.55,9060.0,84.2903,84.3853,84.1287,84.1477,9060.0
2020-08-05 10:55:00,88.55,88.56,88.48,88.54,16656.0,84.1477,84.1572,84.0812,84.1382,16656.0
2020-08-05 11:00:00,88.54,88.67,88.49,88.52,13928.0,84.1382,84.2618,84.0907,84.1192,13928.0
2020-08-05 11:05:00,88.53,88.89,88.51,88.89,14355.0,84.1287,84.4708,84.1097,84.4708,14355.0
2020-08-05 11:10:00,88.89,88.9,88.72,88.78,13992.0,84.4708,84.4803,84.3093,84.3663,13992.0
2020-08-05 11:15:00,88.77,88.79,88.6,88.72,16334.0,84.3568,84.3758,84.1952,84.3093,16334.0
2020-08-05 11:20:00,88.77,88.81,88.64,88.7,7472.0,84.3568,84.3948,84.2333,84.2903,7472.0
2020-08-05 11:25:00,88.71,88.82,88.7,88.73,8443.0,84.2998,84.4043,84.2903,84.3188,8443.0
2020-08-05 11:30:00,88.74,88.89,88.73,88.89,5228.0,84.3283,84.4708,84.3188,84.4708,5228.0
2020-08-05 11:35:00,88.88,88.93,88.83,88.92,5400.0,84.4613,84.5088,84.4138,84.4993,5400.0
2020-08-05 11:40:00,88.93,88.99,88.74,88.79,9770.0,84.5088,84.5659,84.3283,84.3758,9770.0
2020-08-05 11:45:00,88.8,88.9,88.78,88.81,8062.0,84.3853,84.4803,84.3663,84.3948,8062.0
2020-08-05 11:50:00,88.8,88.8,88.57,88.62,6116.0,84.3853,84.3853,84.1667,84.2143,6116.0
2020-08-05 11:55:00,88.65,88.8,88.65,88.72,8799.0,84.2428,84.3853,84.2428,84.3093,8799.0
2020-08-05 12:00:00,88.7,88.79,88.7,88.76,5800.0,84.2903,84.3758,84.2903,84.3473,5800.0
2020-08-05 12:05:00,88.76,88.8,88.7,88.8,10471.0,84.3473,84.3853,84.2903,84.3853,10471.0
2020-08-05 12:10:00,88.79,88.87,88.74,88.78,4730.0,84.3758,84.4518,84.3283,84.3663,4730.0
2020-08-05 12:15:00,88.79,88.79,88.65,88.66,13211.0,84.3758,84.3758,84.2428,84.2523,13211.0
2020-08-05 12:20:00,88.63,88.63,88.5,88.57,10334.0,84.2238,84.2238,84.1002,84.1667,10334.0
2020-08-05 12:25:00,88.58,88.58,88.23,88.27,18138.0,84.1762,84.1762,83.8436,83.8817,18138.0
2020-08-05 12:30:00,88.28,88.49,88.27,88.45,15427.0,83.8912,84.0907,83.8817,84.0527,15427.0
2020-08-05 12:35:00,88.43,88.51,88.41,88.49,5062.0,84.0337,84.1097,84.0147,84.0907,5062.0
2020-08-05 12:40:00,88.51,88.55,88.45,88.47,5974.0,84.1097,84.1477,84.0527,84.0717,5974.0
2020-08-05 12:45:00,88.47,88.52,88.4,88.52,8987.0,84.0717,84.1192,84.0052,84.1192,8987.0
2020-08-05 12:50:00,88.58,88.62,88.53,88.57,4474.0,84.1762,84.2143,84.1287,84.1667,4474.0
2020-08-05 12:55:00,88.56,88.56,88.46,88.46,18467.0,84.1572,84.1572,84.0622,84.0622,18467.0
2020-08-05 13:00:00,88.45,88.46,88.3,88.38,56706.0,84.0527,84.0622,83.9102,83.9862,56706.0
2020-08-05 13:05:00,88.39,88.5,88.38,88.5,6426.0,83.9957,84.1002,83.9862,84.1002,6426.0
2020-08-05 13:10:00,88.51,88.56,88.38,88.44,27469.0,84.1097,84.1572,83.9862,84.0432,27469.0
2020-08-05 13:15:00,88.44,88.62,88.43,88.62,4805.0,84.0432,84.2143,84.0337,84.2143,4805.0
2020-08-05 13:20:00,88.61,88.61,88.56,88.59,3968.0,84.2047,84.2047,84.1572,84.1857,3968.0
2020-08-05 13:25:00,88.6,88.6,88.56,88.58,5566.0,84.1952,84.1952,84.1572,84.1762,5566.0
2020-08-05 13:30:00,88.58,88.63,88.57,88.57,3387.0,84.1762,84.2238,84.1667,84.1667,3387.0
2020-08-05 13:35:00,88.58,88.61,88.52,88.56,4655.0,84.1762,84.2047,84.1192,84.1572,4655.0
2020-08-05 13:40:00,88.56,88.56,88.47,88.53,8253.0,84.1572,84.1572,84.0717,84.1287,8253.0
2020-08-05 13:45:00,88.52,88.68,88.52,88.64,5557.0,84.1192,84.2713,84.1192,84.2333,5557.0
2020-08-05 13:50:00,88.66,88.66,88.58,88.61,4347.0,84.2523,84.2523,84.1762,84.2047,4347.0
2020-08-05 13:55:00,88.61,88.61,88.55,88.56,6531.0,84.2047,84.2047,84.1477,84.1572,6531.0
2020-08-05 14:00:00,88.57,88.66,88.56,88.65,6967.0,84.1667,84.2523,84.1572,84.2428,6967.0
2020-08-05 14:05:00,88.67,88.72,88.47,88.62,30689.0,84.2618,84.3093,84.0717,84.2143,30689.0
2020-08-05 14:10:00,88.61,88.66,88.56,88.62,3828.0,84.2047,84.2523,84.1572,84.2143,3828.0
2020-08-05 14:15:00,88.63,88.71,88.6,88.69,7033.0,84.2238,84.2998,84.1952,84.2808,7033.0
2020-08-05 14:20:00,88.69,88.75,88.69,88.7,4260.0,84.2808,84.3378,84.2808,84.2903,4260.0
2020-08-05 14:25:00,88.73,88.85,88.7,88.77,6773.0,84.3188,84.4328,84.2903,84.3568,6773.0
2020-08-05 14:30:00,88.75,88.79,88.71,88.75,5058.0,84.3378,84.3758,84.2998,84.3378,5058.0
2020-08-05 14:35:00,88.74,88.81,88.68,88.79,8439.0,84.3283,84.3948,84.2713,84.3758,8439.0
2020-08-05 14:40:00,88.79,88.84,88.76,88.77,17544.0,84.3758,84.4233,84.3473,84.3568,17544.0
2020-08-05 14:45:00,88.78,88.82,88.67,88.68,4406.0,84.3663,84.4043,84.2618,84.2713,4406.0
2020-08-05 14:50:00,88.69,88.7,88.59,88.62,3707.0,84.2808,84.2903,84.1857,84.2143,3707.0
2020-08-05 14:55:00,88.63,88.68,88.58,88.58,7353.0,84.2238,84.2713,84.1762,84.1762,7353.0
2020-08-05 15:00:00,88.59,88.83,88.59,88.8,4143.0,84.1857,84.4138,84.1857,84.3853,4143.0
2020-08-05 15:05:00,88.85,88.86,88.76,88.76,7542.0,84.4328,84.4423,84.3473,84.3473,7542.0
2020-08-05 15:10:00,88.73,88.73,88.67,88.69,6977.0,84.3188,84.3188,84.2618,84.2808,6977.0
2020-08-05 15:15:00,88.67,88.78,88.67,88.74,6126.0,84.2618,84.3663,84.2618,84.3283,6126.0
2020-08-05 15:20:00,88.74,88.79,88.65,88.79,6795.0,84.3283,84.3758,84.2428,84.3758,6795.0
2020-08-05 15:25:00,88.78,88.83,88.76,88.8,10230.0,84.3663,84.4138,84.3473,84.3853,10230.0
2020-08-05 15:30:00,88.8,88.83,88.77,88.81,17684.0,84.3853,84.4138,84.3568,84.3948,17684.0
2020-08-05 15:35:00,88.82,88.87,88.77,88.77,16884.0,84.4043,84.4518,84.3568,84.3568,16884.0
2020-08-05 15:40:00,88.77,88.81,88.69,88.7,19585.0,84.3568,84.3948,84.2808,84.2903,19585.0
2020-08-05 15:45:00,88.7,88.75,88.66,88.68,59276.0,84.2903,84.3378,84.2523,84.2713,59276.0
2020-08-05 15:50:00,88.67,88.69,88.59,88.64,47880.0,84.2618,84.2808,84.1857,84.2333,47880.0
2020-08-05 15:55:00,88.63,88.86,88.62,88.72,91145.0,84.2238,84.4423,84.2143,84.3093,91145.0
2020-08-06 09:30:00,88.85,88.85,88.32,88.48,37220.0,84.4328,84.4328,83.9292,84.0812,37220.0
2020-08-06 09:35:00,88.44,88.46,88.22,88.36,6789.0,84.0432,84.0622,83.8341,83.9672,6789.0
2020-08-06 09:40:00,88.34,88.49,88.26,88.31,6060.0,83.9482,84.0907,83.8721,83.9197,6060.0
2020-08-06 09:45:00,88.3,88.41,88.2,88.33,5200.0,83.9102,84.0147,83.8151,83.9387,5200.0
2020-08-06 09:50:00,88.35,88.8,88.35,88.77,111698.0,83.9577,84.3853,83.9577,84.3568,111698.0
2020-08-06 09:55:00,88.79,88.82,88.63,88.65,8259.0,84.3758,84.4043,84.2238,84.2428,8259.0
2020-08-06 10:00:00,88.59,88.73,88.42,88.5,12410.0,84.1857,84.3188,84.0242,84.1002,12410.0
2020-08-06 10:05:00,88.51,88.57,88.33,88.37,8801.0,84.1097,84.1667,83.9387,83.9767,8801.0
2020-08-06 10:10:00,88.33,88.47,88.24,88.37,7547.0,83.9387,84.0717,83.8531,83.9767,7547.0
2020-08-06 10:15:00,88.43,88.55,88.38,88.43,4515.0,84.0337,84.1477,83.9862,84.0337,4515.0
2020-08-06 10:20:00,88.44,88.62,88.32,88.6,13996.0,84.0432,84.2143,83.9292,84.1952,13996.0
2020-08-06 10:25:00,88.57,88.62,88.48,88.56,16806.0,84.1667,84.2143,84.0812,84.1572,16806.0
2020-08-06 10:30:00,88.58,88.75,88.53,88.72,21728.0,84.1762,84.3378,84.1287,84.3093,21728.0
2020-08-06 10:35:00,88.69,88.76,88.43,88.5,20300.0,84.2808,84.3473,84.0337,84.1002,20300.0
2020-08-06 10:40:00,88.39,88.48,88.25,88.34,15961.0,83.9957,84.0812,83.8626,83.9482,15961.0
2020-08-06 10:45:00,88.39,88.5,88.39,88.39,20774.0,83.9957,84.1002,83.9957,83.9957,20774.0
2020-08-06 10:50:00,88.35,88.43,88.27,88.43,11929.0,83.9577,84.0337,83.8817,84.0337,11929.0
2020-08-06 10:55:00,88.46,88.55,88.24,88.46,92553.0,84.0622,84.1477,83.8531,84.0622,92553.0
2020-08-06 11:00:00,88.45,88.45,87.99,88.02,30588.0,84.0527,84.0527,83.6156,83.6441,30588.0
2020-08-06 11:05:00,88.03,88.19,88.02,88.19,16415.0,83.6536,83.8056,83.6441,83.8056,16415.0
2020-08-06 11:10:00,88.2,88.32,88.15,88.21,13832.0,83.8151,83.9292,83.7676,83.8246,13832.0
2020-08-06 11:15:00,88.23,88.29,88.16,88.26,8797.0,83.8436,83.9007,83.7771,83.8721,8797.0
2020-08-06 11:20:00,88.27,88.43,88.26,88.3,24915.0,83.8817,84.0337,83.8721,83.9102,24915.0
2020-08-06 11:25:00,88.27,88.27,88.11,88.17,10580.0,83.8817,83.8817,83.7296,83.7866,10580.0
2020-08-06 11:30:00,88.2,88.22,88.05,88.06,18845.0,83.8151,83.8341,83.6726,83.6821,18845.0
2020-08-06 11:35:00,88.0,88.0,87.82,87.84,11148.0,83.6251,83.6251,83.454,83.473,11148.0
2020-08-06 11:40:00,87.84,88.03,87.84,87.91,16198.0,83.473,83.6536,83.473,83.5395,16198.0
2020-08-06 11:45:00,87.88,88.0,87.87,88.0,11340.0,83.511,83.6251,83.5015,83.6251,11340.0
2020-08-06 11:50:00,88.03,88.15,87.68,87.77,42447.0,83.6536,83.7676,83.321,83.4065,42447.0
2020-08-06 11:55:00,87.78,87.84,87.73,87.8,10814.0,83.416,83.473,83.3685,83.435,10814.0
2020-08-06 12:00:00,87.82,87.84,87.63,87.63,12595.0,83.454,83.473,83.2735,83.2735,12595.0
2020-08-06 12:05:00,87.62,87.62,87.31,87.31,20414.0,83.264,83.264,82.9694,82.9694,20414.0
2020-08-06 12:10:00,87.28,87.35,87.22,87.33,22803.0,82.9409,83.0074,82.8839,82.9884,22803.0
2020-08-06 12:15:00,87.35,87.42,87.28,87.41,34963.0,83.0074,83.0739,82.9409,83.0644,34963.0
2020-08-06 12:20:00,87.4,87.41,87.25,87.36,11199.0,83.0549,83.0644,82.9124,83.0169,11199.0
2020-08-06 12:25:00,87.34,87.57,87.33,87.55,9200.0,82.9979,83.2165,82.9884,83.1974,9200.0
2020-08-06 12:30:00,87.56,87.56,87.35,87.35,24209.0,83.207,83.207,83.0074,83.0074,24209.0
2020-08-06 12:35:00,87.38,87.44,87.37,87.41,13975.0,83.0359,83.0929,83.0264,83.0644,13975.0
2020-08-06 12:40:00,87.4,87.42,87.3,87.35,27044.0,83.0549,83.0739,82.9599,83.0074,27044.0
2020-08-06 12:45:00,87.34,87.36,87.16,87.23,16219.0,82.9979,83.0169,82.8268,82.8934,16219.0
2020-08-06 12:50:00,87.24,87.36,87.2,87.24,8905.0,82.9029,83.0169,82.8648,82.9029,8905.0
2020-08-06 12:55:00,87.23,87.52,87.23,87.49,18368.0,82.8934,83.1689,82.8934,83.1404,18368.0
2020-08-06 13:00:00,87.49,87.51,87.33,87.41,13123.0,83.1404,83.1594,82.9884,83.0644,13123.0
2020-08-06 13:05:00,87.41,87.48,87.41,87.46,11419.0,83.0644,83.1309,83.0644,83.1119,11419.0
2020-08-06 13:10:00,87.45,87.45,87.24,87.27,14685.0,83.1024,83.1024,82.9029,82.9314,14685.0
2020-08-06 13:15:00,87.23,87.28,87.06,87.23,16341.0,82.8934,82.9409,82.7318,82.8934,16341.0
2020-08-06 13:20:00,87.23,87.27,87.12,87.23,9986.0,82.8934,82.9314,82.7888,82.8934,9986.0
2020-08-06 13:25:00,87.23,87.39,87.21,87.38,7411.0,82.8934,83.0454,82.8744,83.0359,7411.0
2020-08-06 13:30:00,87.4,87.48,87.36,87.36,8860.0,83.0549,83.1309,83.0169,83.0169,8860.0
2020-08-06 13:35:00,87.36,87.41,87.25,87.28,9010.0,83.0169,83.0644,82.9124,82.9409,9010.0
2020-08-06 13:40:00,87.29,87.37,87.27,87.36,6688.0,82.9504,83.0264,82.9314,83.0169,6688.0
2020-08-06 13:45:00,87.36,87.36,87.2,87.29,7266.0,83.0169,83.0169,82.8648,82.9504,7266.0
2020-08-06 13:50:00,87.28,87.29,87.07,87.07,11762.0,82.9409,82.9504,82.7413,82.7413,11762.0
2020-08-06 13:55:00,87.08,87.08,86.86,86.99,21294.0,82.7508,82.7508,82.5418,82.6653,21294.0
2020-08-06 14:00:00,86.99,87.22,86.97,87.2,26068.0,82.6653,82.8839,82.6463,82.8648,26068.0
2020-08-06 14:05:00,87.2,87.25,87.11,87.2,40361.0,82.8648,82.9124,82.7793,82.8648,40361.0
2020-08-06 14:10:00,87.2,87.25,87.19,87.21,12952.0,82.8648,82.9124,82.8553,82.8744,12952.0
2020-08-06 14:15:00,87.22,87.3,87.19,87.21,13957.0,82.8839,82.9599,82.8553,82.8744,13957.0
2020-08-06 14:20:00,87.21,87.46,87.17,87.4,277684.0,82.8744,83.1119,82.8363,83.0549,277684.0
2020-08-06 14:25:00,87.38,87.45,87.35,87.35,6773.0,83.0359,83.1024,83.0074,83.0074,6773.0
2020-08-06 14:30:00,87.36,87.47,87.33,87.37,14291.0,83.0169,83.1214,82.9884,83.0264,14291.0
2020-08-06 14:35:00,87.37,87.49,87.32,87.39,10568.0,83.0264,83.1404,82.9789,83.0454,10568.0
2020-08-06 14:40:00,87.36,87.42,87.35,87.41,10956.0,83.0169,83.0739,83.0074,83.0644,10956.0
2020-08-06 14:45:00,87.35,87.4,87.32,87.36,9320.0,83.0074,83.0549,82.9789,83.0169,9320.0
2020-08-06 14:50:00,87.37,87.37,87.31,87.33,14848.0,83.0264,83.0264,82.9694,82.9884,14848.0
2020-08-06 14:55:00,87.31,87.31,87.2,87.22,19026.0,82.9694,82.9694,82.8648,82.8839,19026.0
2020-08-06 15:00:00,87.23,87.41,87.15,87.3,40216.0,82.8934,83.0644,82.8173,82.9599,40216.0
2020-08-06 15:05:00,87.31,87.32,87.17,87.17,20863.0,82.9694,82.9789,82.8363,82.8363,20863.0
2020-08-06 15:10:00,87.17,87.29,87.1,87.13,56907.0,82.8363,82.9504,82.7698,82.7983,56907.0
2020-08-06 15:15:00,87.12,87.17,86.97,87.04,44120.0,82.7888,82.8363,82.6463,82.7128,44120.0
2020-08-06 15:20:00,87.03,87.06,86.94,86.94,31156.0,82.7033,82.7318,82.6178,82.6178,31156.0
2020-08-06 15:25:00,86.95,87.01,86.89,86.99,36521.0,82.6273,82.6843,82.5703,82.6653,36521.0
2020-08-06 15:30:00,86.98,87.02,86.9,86.94,42151.0,82.6558,82.6938,82.5798,82.6178,42151.0
2020-08-06 15:35:00,86.93,87.1,86.92,86.95,277128.0,82.6083,82.7698,82.5988,82.6273,277128.0
2020-08-06 15:40:00,86.96,87.13,86.95,87.1,35406.0,82.6368,82.7983,82.6273,82.7698,35406.0
2020-08-06 15:45:00,87.1,87.11,86.99,87.0,55509.0,82.7698,82.7793,82.6653,82.6748,55509.0
2020-08-06 15:50:00,87.0,87.12,86.93,87.03,175586.0,82.6748,82.7888,82.6083,82.7033,175586.0
2020-08-06 15:55:00,87.04,87.05,86.91,86.97,217874.0,82.7128,82.7223,82.5893,82.6463,217874.0
2020-08-07 09:30:00,86.95,87.18,86.51,86.73,39160.0,82.6273,82.8458,82.2092,82.4182,39160.0
2020-08-07 09:35:00,86.76,86.9,86.37,86.45,16842.0,82.4467,82.5798,82.0761,82.1521,16842.0
2020-08-07 09:40:00,86.47,87.06,86.43,87.02,23875.0,82.1711,82.7318,82.1331,82.6938,23875.0
2020-08-07 09:45:00,87.02,87.5,87.0,87.43,30992.0,82.6938,83.1499,82.6748,83.0834,30992.0
2020-08-07 09:50:00,87.38,87.46,87.29,87.43,21749.0,83.0359,83.1119,82.9504,83.0834,21749.0
2020-08-07 09:55:00,87.43,87.46,87.13,87.13,22571.0,83.0834,83.1119,82.7983,82.7983,22571.0
2020-08-07 10:00:00,87.11,87.57,87.11,87.47,94489.0,82.7793,83.2165,82.7793,83.1214,94489.0
2020-08-07 10:05:00,87.46,87.58,87.28,87.39,29474.0,83.1119,83.226,82.9409,83.0454,29474.0
2020-08-07 10:10:00,87.38,87.81,87.3,87.75,23549.0,83.0359,83.4445,82.9599,83.3875,23549.0
2020-08-07 10:15:00,87.75,87.75,87.53,87.57,19881.0,83.3875,83.3875,83.1784,83.2165,19881.0
2020-08-07 10:20:00,87.58,87.62,87.41,87.43,26604.0,83.226,83.264,83.0644,83.0834,26604.0
2020-08-07 10:25:00,87.44,87.59,87.4,87.42,32086.0,83.0929,83.2355,83.0549,83.0739,32086.0
2020-08-07 10:30:00,87.45,87.5,87.13,87.19,19318.0,83.1024,83.1499,82.7983,82.8553,19318.0
2020-08-07 10:35:00,87.17,87.43,87.13,87.42,19067.0,82.8363,83.0834,82.7983,83.0739,19067.0
2020-08-07 10:40:00,87.46,87.49,87.31,87.37,15925.0,83.1119,83.1404,82.9694,83.0264,15925.0
2020-08-07 10:45:00,87.36,87.51,87.11,87.13,34630.0,83.0169,83.1594,82.7793,82.7983,34630.0
2020-08-07 10:50:00,87.11,87.26,87.11,87.21,18097.0,82.7793,82.9219,82.7793,82.8744,18097.0
2020-08-07 10:55:00,87.21,87.21,86.99,87.06,27724.0,82.8744,82.8744,82.6653,82.7318,27724.0
2020-08-07 11:00:00,87.1,87.42,87.06,87.36,25736.0,82.7698,83.0739,82.7318,83.0169,25736.0
2020-08-07 11:05:00,87.37,87.46,87.23,87.23,30287.0,83.0264,83.1119,82.8934,82.8934,30287.0
2020-08-07 11:10:00,87.25,87.31,87.14,87.19,18252.0,82.9124,82.9694,82.8078,82.8553,18252.0
2020-08-07 11:15:00,87.19,87.27,87.11,87.12,21952.0,82.8553,82.9314,82.7793,82.7888,21952.0
2020-08-07 11:20:00,87.11,87.17,87.06,87.09,18749.0,82.7793,82.8363,82.7318,82.7603,18749.0
2020-08-07 11:25:00,87.09,87.2,87.05,87.13,12291.0,82.7603,82.8648,82.7223,82.7983,12291.0
2020-08-07 11:30:00,87.11,87.32,87.1,87.24,35963.0,82.7793,82.9789,82.7698,82.9029,35963.0
2020-08-07 11:35:00,87.25,87.35,87.24,87.26,35238.0,82.9124,83.0074,82.9029,82.9219,35238.0
2020-08-07 11:40:00,87.27,87.38,87.25,87.35,48977.0,82.9314,83.0359,82.9124,83.0074,48977.0
2020-08-07 11:45:00,87.4,87.52,87.34,87.39,42453.0,83.0549,83.1689,82.9979,83.0454,42453.0
2020-08-07 11:50:00,87.39,87.5,87.32,87.45,20877.0,83.0454,83.1499,82.9789,83.1024,20877.0
2020-08-07 11:55:00,87.47,87.84,87.46,87.79,23092.0,83.1214,83.473,83.1119,83.4255,23092.0
2020-08-07 12:00:00,87.79,87.86,87.71,87.75,23903.0,83.4255,83.492,83.3495,83.3875,23903.0
2020-08-07 12:05:00,87.76,87.79,87.7,87.73,50555.0,83.397,83.4255,83.34,83.3685,50555.0
2020-08-07 12:10:00,87.73,88.0,87.68,87.99,57966.0,83.3685,83.6251,83.321,83.6156,57966.0
2020-08-07 12:15:00,87.99,88.1,87.94,88.06,26691.0,83.6156,83.7201,83.5681,83.6821,26691.0
2020-08-07 12:20:00,88.05,88.23,88.03,88.23,19594.0,83.6726,83.8436,83.6536,83.8436,19594.0
2020-08-07 12:25:00,88.23,88.5,88.19,88.45,110790.0,83.8436,84.1002,83.8056,84.0527,110790.0
2020-08-07 12:30:00,88.45,88.64,88.41,88.55,29091.0,84.0527,84.2333,84.0147,84.1477,29091.0
2020-08-07 12:35:00,88.56,88.97,88.55,88.92,19198.0,84.1572,84.5469,84.1477,84.4993,19198.0
2020-08-07 12:40:00,88.91,88.91,88.75,88.75,22031.0,84.4898,84.4898,84.3378,84.3378,22031.0
2020-08-07 12:45:00,88.76,88.9,88.75,88.86,12571.0,84.3473,84.4803,84.3378,84.4423,12571.0
2020-08-07 12:50:00,88.9,89.05,88.8,88.85,16319.0,84.4803,84.6229,84.3853,84.4328,16319.0
2020-08-07 12:55:00,88.85,88.86,88.61,88.64,34777.0,84.4328,84.4423,84.2047,84.2333,34777.0
2020-08-07 13:00:00,88.67,88.91,88.62,88.84,38218.0,84.2618,84.4898,84.2143,84.4233,38218.0
2020-08-07 13:05:00,88.83,89.04,88.73,88.89,40028.0,84.4138,84.6134,84.3188,84.4708,40028.0
2020-08-07 13:10:00,88.9,89.01,88.8,89.01,24707.0,84.4803,84.5849,84.3853,84.5849,24707.0
2020-08-07 13:15:00,89.03,89.18,88.91,88.93,17833.0,84.6039,84.7464,84.4898,84.5088,17833.0
2020-08-07 13:20:00,88.93,89.06,88.89,88.94,14410.0,84.5088,84.6324,84.4708,84.5183,14410.0
2020-08-07 13:25:00,88.94,89.01,88.93,88.98,23554.0,84.5183,84.5849,84.5088,84.5564,23554.0
2020-08-07 13:30:00,88.97,89.01,88.94,88.99,10940.0,84.5469,84.5849,84.5183,84.5659,10940.0
2020-08-07 13:35:00,89.0,89.24,88.97,89.21,11945.0,84.5754,84.8034,84.5469,84.7749,11945.0
2020-08-07 13:40:00,89.21,89.21,88.98,88.99,14794.0,84.7749,84.7749,84.5564,84.5659,14794.0
2020-08-07 13:45:00,89.0,89.0,88.86,88.87,10952.0,84.5754,84.5754,84.4423,84.4518,10952.0
2020-08-07 13:50:00,88.85,88.94,88.77,88.9,10606.0,84.4328,84.5183,84.3568,84.4803,10606.0
2020-08-07 13:55:00,88.94,89.0,88.85,88.9,21255.0,84.5183,84.5754,84.4328,84.4803,21255.0
2020-08-07 14:00:00,88.9,89.17,88.89,89.1,25027.0,84.4803,84.7369,84.4708,84.6704,25027.0
2020-08-07 14:05:00,89.07,89.08,88.87,89.01,37348.0,84.6419,84.6514,84.4518,84.5849,37348.0
2020-08-07 14:10:00,89.01,89.09,88.95,89.08,46358.0,84.5849,84.6609,84.5278,84.6514,46358.0
2020-08-07 14:15:00,89.05,89.14,89.01,89.02,13585.0,84.6229,84.7084,84.5849,84.5944,13585.0
2020-08-07 14:20:00,89.02,89.06,88.83,88.87,19899.0,84.5944,84.6324,84.4138,84.4518,19899.0
2020-08-07 14:25:00,88.84,88.84,88.6,88.61,20813.0,84.4233,84.4233,84.1952,84.2047,20813.0
2020-08-07 14:30:00,88.59,88.99,88.52,88.94,16154.0,84.1857,84.5659,84.1192,84.5183,16154.0
2020-08-07 14:35:00,88.93,88.96,88.8,88.8,22823.0,84.5088,84.5373,84.3853,84.3853,22823.0
2020-08-07 14:40:00,88.8,88.98,88.77,88.93,182879.0,84.3853,84.5564,84.3568,84.5088,182879.0
2020-08-07 14:45:00,88.93,89.07,88.85,88.89,30453.0,84.5088,84.6419,84.4328,84.4708,30453.0
2020-08-07 14:50:00,88.91,88.95,88.77,88.85,20000.0,84.4898,84.5278,84.3568,84.4328,20000.0
2020-08-07 14:55:00,88.84,89.02,88.82,88.94,14414.0,84.4233,84.5944,84.4043,84.5183,14414.0
2020-08-07 15:00:00,88.94,89.0,88.91,88.99,21106.0,84.5183,84.5754,84.4898,84.5659,21106.0
2020-08-07 15:05:00,88.95,89.08,88.94,89.08,15872.0,84.5278,84.6514,84.5183,84.6514,15872.0
2020-08-07 15:10:00,89.09,89.11,88.83,88.91,23315.0,84.6609,84.6799,84.4138,84.4898,23315.0
2020-08-07 15:15:00,88.93,89.01,88.93,89.0,28558.0,84.5088,84.5849,84.5088,84.5754,28558.0
2020-08-07 15:20:00,88.97,89.23,88.94,89.19,21864.0,84.5469,84.7939,84.5183,84.7559,21864.0
2020-08-07 15:25:00,89.19,89.22,88.98,89.01,38638.0,84.7559,84.7844,84.5564,84.5849,38638.0
2020-08-07 15:30:00,89.03,89.24,88.93,89.19,24969.0,84.6039,84.8034,84.5088,84.7559,24969.0
2020-08-07 15:35:00,89.17,89.25,89.15,89.17,24526.0,84.7369,84.8129,84.7179,84.7369,24526.0
2020-08-07 15:40:00,89.18,89.27,89.04,89.25,50670.0,84.7464,84.8319,84.6134,84.8129,50670.0
2020-08-07 15:45:00,89.26,89.29,89.19,89.22,42805.0,84.8224,84.8509,84.7559,84.7844,42805.0
2020-08-07 15:50:00,89.23,89.25,89.11,89.24,73667.0,84.7939,84.8129,84.6799,84.8034,73667.0
2020-08-07 15:55:00,89.25,89.44,89.22,89.44,148715.0,84.8129,84.9935,84.7844,84.9935,148715.0
2020-08-10 09:30:00,90.05,91.1,89.81,91.1,31828.0,85.5732,86.571,85.3451,86.571,31828.0
2020-08-10 09:35:00,91.03,91.03,90.0,90.11,22847.0,86.5044,86.5044,85.5256,85.6302,22847.0
2020-08-10 09:40:00,90.06,90.72,90.05,90.7,20628.0,85.5827,86.2099,85.5732,86.1908,20628.0
2020-08-10 09:45:00,90.65,90.68,90.41,90.53,17929.0,86.1433,86.1718,85.9153,86.0293,17929.0
2020-08-10 09:50:00,90.57,90.61,90.29,90.44,23106.0,86.0673,86.1053,85.8012,85.9438,23106.0
2020-08-10 09:55:00,90.43,90.62,90.29,90.53,11660.0,85.9343,86.1148,85.8012,86.0293,11660.0
2020-08-10 10:00:00,90.53,90.65,90.25,90.5,17184.0,86.0293,86.1433,85.7632,86.0008,17184.0
2020-08-10 10:05:00,90.46,90.49,90.27,90.39,11429.0,85.9628,85.9913,85.7822,85.8963,11429.0
2020-08-10 10:10:00,90.44,90.68,90.38,90.53,17024.0,85.9438,86.1718,85.8868,86.0293,17024.0
2020-08-10 10:15:00,90.5,90.59,90.37,90.59,25947.0,86.0008,86.0863,85.8773,86.0863,25947.0
2020-08-10 10:20:00,90.51,91.0,90.51,90.94,25090.0,86.0103,86.4759,86.0103,86.4189,25090.0
2020-08-10 10:25:00,90.99,91.06,90.92,91.02,10751.0,86.4664,86.5329,86.3999,86.4949,10751.0
2020-08-10 10:30:00,91.01,91.39,91.01,91.39,16557.0,86.4854,86.8465,86.4854,86.8465,16557.0
2020-08-10 10:35:00,91.41,91.58,91.31,91.56,26043.0,86.8655,87.0271,86.7705,87.0081,26043.0
2020-08-10 10:40:00,91.57,91.67,91.47,91.67,24831.0,87.0176,87.1126,86.9226,87.1126,24831.0
2020-08-10 10:45:00,91.64,91.64,91.15,91.21,25169.0,87.0841,87.0841,86.6185,86.6755,25169.0
2020-08-10 10:50:00,91.15,91.45,91.09,91.45,7398.0,86.6185,86.9036,86.5615,86.9036,7398.0
2020-08-10 10:55:00,91.48,91.58,91.16,91.2,12369.0,86.9321,87.0271,86.628,86.666,12369.0
2020-08-10 11:00:00,91.17,91.39,91.16,91.37,13655.0,86.6375,86.8465,86.628,86.8275,13655.0
2020-08-10 11:05:00,91.39,91.74,91.38,91.72,25456.0,86.8465,87.1791,86.837,87.1601,25456.0
2020-08-10 11:10:00,91.73,92.07,91.72,92.07,27948.0,87.1696,87.4927,87.1601,87.4927,27948.0
2020-08-10 11:15:00,92.07,92.41,92.06,92.39,40416.0,87.4927,87.8158,87.4832,87.7968,40416.0
2020-08-10 11:20:00,92.39,92.69,92.28,92.37,44786.0,87.7968,88.0819,87.6923,87.7778,44786.0
2020-08-10 11:25:00,92.34,92.53,92.22,92.42,17512.0,87.7493,87.9299,87.6353,87.8253,17512.0
2020-08-10 11:30:00,92.39,92.62,92.28,92.39,15268.0,87.7968,88.0154,87.6923,87.7968,15268.0
2020-08-10 11:35:00,92.39,92.44,92.26,92.34,11532.0,87.7968,87.8443,87.6733,87.7493,11532.0
2020-08-10 11:40:00,92.39,92.56,92.37,92.56,11430.0,87.7968,87.9584,87.7778,87.9584,11430.0
2020-08-10 11:45:00,92.54,92.91,92.54,92.79,14693.0,87.9394,88.291,87.9394,88.1769,14693.0
2020-08-10 11:50:00,92.78,92.82,92.64,92.66,13790.0,88.1674,88.2054,88.0344,88.0534,13790.0
2020-08-10 11:55:00,92.66,92.96,92.6,92.84,15615.0,88.0534,88.3385,87.9964,88.2245,15615.0
2020-08-10 12:00:00,92.84,92.95,92.72,92.77,21993.0,88.2245,88.329,88.1104,88.1579,21993.0
2020-08-10 12:05:00,92.77,92.89,92.72,92.89,14064.0,88.1579,88.272,88.1104,88.272,14064.0
2020-08-10 12:10:00,92.89,92.98,92.84,92.88,10088.0,88.272,88.3575,88.2245,88.2625,10088.0
2020-08-10 12:15:00,92.88,92.91,92.81,92.86,10703.0,88.2625,88.291,88.1959,88.2435,10703.0
2020-08-10 12:20:00,92.88,92.97,92.8,92.93,9449.0,88.2625,88.348,88.1864,88.31,9449.0
2020-08-10 12:25:00,92.96,93.12,92.86,92.88,18860.0,88.3385,88.4905,88.2435,88.2625,18860.0
2020-08-10 12:30:00,92.89,93.09,92.8,93.09,11986.0,88.272,88.462,88.1864,88.462,11986.0
2020-08-10 12:35:00,93.09,93.17,93.02,93.12,9529.0,88.462,88.538,88.3955,88.4905,9529.0
2020-08-10 12:40:00,93.14,93.2,93.07,93.11,11338.0,88.5095,88.5666,88.443,88.481,11338.0
2020-08-10 12:45:00,93.14,93.24,92.88,93.07,39170.0,88.5095,88.6046,88.2625,88.443,39170.0
2020-08-10 12:50:00,93.07,93.07,92.8,92.87,7424.0,88.443,88.443,88.1864,88.253,7424.0
2020-08-10 12:55:00,92.91,92.98,92.79,92.85,26062.0,88.291,88.3575,88.1769,88.234,26062.0
2020-08-10 13:00:00,92.89,93.08,92.84,93.04,15188.0,88.272,88.4525,88.2245,88.4145,15188.0
2020-08-10 13:05:00,93.06,93.11,92.93,92.94,11273.0,88.4335,88.481,88.31,88.3195,11273.0
2020-08-10 13:10:00,92.95,92.95,92.83,92.84,10638.0,88.329,88.329,88.215,88.2245,10638.0
2020-08-10 13:15:00,92.8,92.87,92.79,92.8,21232.0,88.1864,88.253,88.1769,88.1864,21232.0
2020-08-10 13:20:00,92.79,92.98,92.77,92.77,26202.0,88.1769,88.3575,88.1579,88.1579,26202.0
2020-08-10 13:25:00,92.76,92.85,92.69,92.85,18082.0,88.1484,88.234,88.0819,88.234,18082.0
2020-08-10 13:30:00,92.88,92.9,92.77,92.82,14726.0,88.2625,88.2815,88.1579,88.2054,14726.0
2020-08-10 13:35:00,92.82,92.9,92.77,92.78,10464.0,88.2054,88.2815,88.1579,88.1674,10464.0
2020-08-10 13:40:00,92.78,92.83,92.63,92.67,10750.0,88.1674,88.215,88.0249,88.0629,10750.0
2020-08-10 13:45:00,92.67,92.71,92.6,92.65,16298.0,88.0629,88.1009,87.9964,88.0439,16298.0
2020-08-10 13:50:00,92.66,92.68,92.57,92.58,14157.0,88.0534,88.0724,87.9679,87.9774,14157.0
2020-08-10 13:55:00,92.56,92.6,92.5,92.59,19937.0,87.9584,87.9964,87.9014,87.9869,19937.0
2020-08-10 14:00:00,92.61,92.78,92.54,92.76,17796.0,88.0059,88.1674,87.9394,88.1484,17796.0
2020-08-10 14:05:00,92.76,92.84,92.64,92.79,24344.0,88.1484,88.2245,88.0344,88.1769,24344.0
2020-08-10 14:10:00,92.8,92.89,92.79,92.83,18231.0,88.1864,88.272,88.1769,88.215,18231.0
2020-08-10 14:15:00,92.84,92.96,92.83,92.87,17219.0,88.2245,88.3385,88.215,88.253,17219.0
2020-08-10 14:20:00,92.86,92.92,92.84,92.84,17051.0,88.2435,88.3005,88.2245,88.2245,17051.0
2020-08-10 14:25:00,92.84,92.94,92.72,92.94,23727.0,88.2245,88.3195,88.1104,88.3195,23727.0
2020-08-10 14:30:00,92.96,92.96,92.84,92.88,14292.0,88.3385,88.3385,88.2245,88.2625,14292.0
2020-08-10 14:35:00,92.88,92.88,92.75,92.8,44382.0,88.2625,88.2625,88.1389,88.1864,44382.0
2020-08-10 14:40:00,92.8,92.83,92.57,92.61,40930.0,88.1864,88.215,87.9679,88.0059,40930.0
2020-08-10 14:45:00,92.61,92.61,92.33,92.49,23010.0,88.0059,88.0059,87.7398,87.8919,23010.0
2020-08-10 14:50:00,92.49,92.5,92.42,92.44,10954.0,87.8919,87.9014,87.8253,87.8443,10954.0
2020-08-10 14:55:00,92.41,92.53,92.41,92.42,17836.0,87.8158,87.9299,87.8158,87.8253,17836.0
2020-08-10 15:00:00,92.44,92.64,92.42,92.5,39061.0,87.8443,88.0344,87.8253,87.9014,39061.0
2020-08-10 15:05:00,92.53,92.58,92.45,92.54,23187.0,87.9299,87.9774,87.8538,87.9394,23187.0
2020-08-10 15:10:00,92.53,92.62,92.44,92.61,24269.0,87.9299,88.0154,87.8443,88.0059,24269.0
2020-08-10 15:15:00,92.61,92.64,92.39,92.5,24987.0,88.0059,88.0344,87.7968,87.9014,24987.0
2020-08-10 15:20:00,92.48,92.54,92.34,92.36,27485.0,87.8824,87.9394,87.7493,87.7683,27485.0
2020-08-10 15:25:00,92.35,92.47,92.27,92.33,38290.0,87.7588,87.8728,87.6828,87.7398,38290.0
2020-08-10 15:30:00,92.3,92.36,92.16,92.25,31899.0,87.7113,87.7683,87.5783,87.6638,31899.0
2020-08-10 15:35:00,92.26,92.3,92.13,92.3,32460.0,87.6733,87.7113,87.5498,87.7113,32460.0
2020-08-10 15:40:00,92.3,92.4,92.23,92.37,34018.0,87.7113,87.8063,87.6448,87.7778,34018.0
2020-08-10 15:45:00,92.38,92.54,92.34,92.51,58991.0,87.7873,87.9394,87.7493,87.9109,58991.0
2020-08-10 15:50:00,92.5,92.59,92.41,92.47,99040.0,87.9014,87.9869,87.8158,87.8728,99040.0
2020-08-10 15:55:00,92.46,92.66,92.36,92.53,138500.0,87.8633,88.0534,87.7683,87.9299,138500.0
2020-08-11 09:30:00,93.35,94.2,93.35,93.65,26317.0,88.7091,89.5168,88.7091,88.9942,26317.0
2020-08-11 09:35:00,93.67,93.95,93.59,93.59,11591.0,89.0132,89.2793,88.9372,88.9372,11591.0
2020-08-11 09:40:00,93.56,94.33,93.4,94.06,20093.0,88.9087,89.6404,88.7566,89.3838,20093.0
2020-08-11 09:45:00,94.14,94.38,94.08,94.19,8234.0,89.4598,89.6879,89.4028,89.5073,8234.0
2020-08-11 09:50:00,94.3,94.36,93.55,93.79,30716.0,89.6119,89.6689,88.8992,89.1272,30716.0
2020-08-11 09:55:00,93.83,93.97,93.42,93.45,31617.0,89.1652,89.2983,88.7756,88.8041,31617.0
2020-08-11 10:00:00,93.41,93.43,92.89,92.89,26682.0,88.7661,88.7851,88.272,88.272,26682.0
2020-08-11 10:05:00,92.93,93.01,92.63,92.86,34305.0,88.31,88.386,88.0249,88.2435,34305.0
2020-08-11 10:10:00,92.91,93.06,92.44,92.52,21828.0,88.291,88.4335,87.8443,87.9204,21828.0
2020-08-11 10:15:00,92.51,92.9,92.38,92.85,14845.0,87.9109,88.2815,87.7873,88.234,14845.0
2020-08-11 10:20:00,92.8,93.05,92.62,92.93,9703.0,88.1864,88.424,88.0154,88.31,9703.0
2020-08-11 10:25:00,92.94,93.43,92.9,93.39,8856.0,88.3195,88.7851,88.2815,88.7471,8856.0
2020-08-11 10:30:00,93.43,93.64,93.38,93.64,9169.0,88.7851,88.9847,88.7376,88.9847,9169.0
2020-08-11 10:35:00,93.65,93.81,93.61,93.75,8892.0,88.9942,89.1462,88.9562,89.0892,8892.0
2020-08-11 10:40:00,93.72,93.77,93.54,93.54,8173.0,89.0607,89.1082,88.8897,88.8897,8173.0
2020-08-11 10:45:00,93.5,93.65,93.38,93.38,6378.0,88.8516,88.9942,88.7376,88.7376,6378.0
2020-08-11 10:50:00,93.4,93.48,93.38,93.44,13735.0,88.7566,88.8326,88.7376,88.7946,13735.0
2020-08-11 10:55:00,93.43,93.68,93.4,93.55,7147.0,88.7851,89.0227,88.7566,88.8992,7147.0
2020-08-11 11:00:00,93.59,93.62,93.48,93.53,8321.0,88.9372,88.9657,88.8326,88.8802,8321.0
2020-08-11 11:05:00,93.5,93.58,93.41,93.51,6938.0,88.8516,88.9277,88.7661,88.8611,6938.0
2020-08-11 11:10:00,93.5,93.61,93.29,93.34,7792.0,88.8516,88.9562,88.6521,88.6996,7792.0
2020-08-11 11:15:00,93.33,93.75,93.33,93.71,11973.0,88.6901,89.0892,88.6901,89.0512,11973.0
2020-08-11 11:20:00,93.7,93.93,93.69,93.92,12751.0,89.0417,89.2603,89.0322,89.2508,12751.0
2020-08-11 11:25:00,93.93,93.99,93.86,93.91,15942.0,89.2603,89.3173,89.1937,89.2413,15942.0
2020-08-11 11:30:00,93.91,93.95,93.68,93.86,9296.0,89.2413,89.2793,89.0227,89.1937,9296.0
2020-08-11 11:35:00,93.87,93.96,93.82,93.95,8097.0,89.2032,89.2888,89.1557,89.2793,8097.0
2020-08-11 11:40:00,93.95,94.03,93.88,93.88,9760.0,89.2793,89.3553,89.2128,89.2128,9760.0
2020-08-11 11:45:00,93.86,93.86,93.59,93.69,11963.0,89.1937,89.1937,88.9372,89.0322,11963.0
2020-08-11 11:50:00,93.71,93.81,93.71,93.79,5527.0,89.0512,89.1462,89.0512,89.1272,5527.0
2020-08-11 11:55:00,93.79,93.87,93.77,93.77,5837.0,89.1272,89.2032,89.1082,89.1082,5837.0
2020-08-11 12:00:00,93.73,93.76,93.62,93.65,5475.0,89.0702,89.0987,88.9657,88.9942,5475.0
2020-08-11 12:05:00,93.7,94.05,93.66,94.05,6950.0,89.0417,89.3743,89.0037,89.3743,6950.0
2020-08-11 12:10:00,94.09,94.31,94.06,94.24,8358.0,89.4123,89.6214,89.3838,89.5549,8358.0
2020-08-11 12:15:00,94.23,94.33,94.2,94.26,8430.0,89.5454,89.6404,89.5168,89.5739,8430.0
2020-08-11 12:20:00,94.3,94.34,94.18,94.2,6567.0,89.6119,89.6499,89.4978,89.5168,6567.0
2020-08-11 12:25:00,94.21,94.39,94.19,94.37,5864.0,89.5263,89.6974,89.5073,89.6784,5864.0
2020-08-11 12:30:00,94.36,94.43,94.29,94.35,9962.0,89.6689,89.7354,89.6024,89.6594,9962.0
2020-08-11 12:35:00,94.38,94.42,94.23,94.33,4736.0,89.6879,89.7259,89.5454,89.6404,4736.0
2020-08-11 12:40:00,94.33,94.37,94.21,94.37,9170.0,89.6404,89.6784,89.5263,89.6784,9170.0
2020-08-11 12:45:00,94.37,94.43,94.33,94.39,5657.0,89.6784,89.7354,89.6404,89.6974,5657.0
2020-08-11 12:50:00,94.4,94.64,94.37,94.61,24543.0,89.7069,89.935,89.6784,89.9065,24543.0
2020-08-11 12:55:00,94.59,94.73,94.37,94.45,26519.0,89.8875,90.0205,89.6784,89.7544,26519.0
2020-08-11 13:00:00,94.43,94.47,94.32,94.33,3900.0,89.7354,89.7734,89.6309,89.6404,3900.0
2020-08-11 13:05:00,94.33,94.54,94.31,94.54,5349.0,89.6404,89.8399,89.6214,89.8399,5349.0
2020-08-11 13:10:00,94.54,94.63,94.51,94.51,6904.0,89.8399,89.9255,89.8114,89.8114,6904.0
2020-08-11 13:15:00,94.52,94.56,94.41,94.56,4734.0,89.8209,89.8589,89.7164,89.8589,4734.0
2020-08-11 13:20:00,94.54,94.79,94.54,94.79,9917.0,89.8399,90.0775,89.8399,90.0775,9917.0
2020-08-11 13:25:00,94.79,94.92,94.78,94.83,8478.0,90.0775,90.201,90.068,90.1155,8478.0
2020-08-11 13:30:00,94.84,94.93,94.79,94.92,13920.0,90.125,90.2106,90.0775,90.201,13920.0
2020-08-11 13:35:00,94.92,94.93,94.77,94.85,14891.0,90.201,90.2106,90.0585,90.1345,14891.0
2020-08-11 13:40:00,94.84,94.88,94.75,94.85,10062.0,90.125,90.163,90.0395,90.1345,10062.0
2020-08-11 13:45:00,94.84,94.87,94.71,94.79,8841.0,90.125,90.1535,90.0015,90.0775,8841.0
2020-08-11 13:50:00,94.77,94.81,94.68,94.78,6353.0,90.0585,90.0965,89.973,90.068,6353.0
2020-08-11 13:55:00,94.75,94.91,94.73,94.89,10129.0,90.0395,90.1915,90.0205,90.1725,10129.0
2020-08-11 14:00:00,94.91,94.93,94.87,94.87,5509.0,90.1915,90.2106,90.1535,90.1535,5509.0
2020-08-11 14:05:00,94.91,94.98,94.85,94.88,6815.0,90.1915,90.2581,90.1345,90.163,6815.0
2020-08-11 14:10:00,94.88,94.89,94.78,94.81,9079.0,90.163,90.1725,90.068,90.0965,9079.0
2020-08-11 14:15:00,94.8,94.82,94.63,94.76,8513.0,90.087,90.106,89.9255,90.049,8513.0
2020-08-11 14:20:00,94.74,94.74,94.63,94.68,9724.0,90.03,90.03,89.9255,89.973,9724.0
2020-08-11 14:25:00,94.68,94.81,94.64,94.69,8119.0,89.973,90.0965,89.935,89.9825,8119.0
2020-08-11 14:30:00,94.7,94.79,94.59,94.78,8200.0,89.992,90.0775,89.8875,90.068,8200.0
2020-08-11 14:35:00,94.74,94.79,94.54,94.59,20051.0,90.03,90.0775,89.8399,89.8875,20051.0
2020-08-11 14:40:00,94.6,94.62,94.44,94.59,26900.0,89.897,89.916,89.7449,89.8875,26900.0
2020-08-11 14:45:00,94.57,94.69,94.52,94.54,13145.0,89.8684,89.9825,89.8209,89.8399,13145.0
2020-08-11 14:50:00,94.54,94.63,94.51,94.59,11624.0,89.8399,89.9255,89.8114,89.8875,11624.0
2020-08-11 14:55:00,94.61,94.66,94.58,94.58,9884.0,89.9065,89.954,89.878,89.878,9884.0
2020-08-11 15:00:00,94.6,94.6,94.36,94.36,11073.0,89.897,89.897,89.6689,89.6689,11073.0
2020-08-11 15:05:00,94.41,94.41,94.23,94.29,11507.0,89.7164,89.7164,89.5454,89.6024,11507.0
2020-08-11 15:10:00,94.28,94.43,94.13,94.16,16005.0,89.5929,89.7354,89.4503,89.4788,16005.0
2020-08-11 15:15:00,94.14,94.19,93.5,93.59,24509.0,89.4598,89.5073,88.8516,88.9372,24509.0
2020-08-11 15:20:00,93.6,93.87,93.51,93.64,11566.0,88.9467,89.2032,88.8611,88.9847,11566.0
2020-08-11 15:25:00,93.64,94.04,93.64,94.03,11976.0,88.9847,89.3648,88.9847,89.3553,11976.0
2020-08-11 15:30:00,94.04,94.13,93.61,93.61,71844.0,89.3648,89.4503,88.9562,88.9562,71844.0
2020-08-11 15:35:00,93.62,93.84,93.62,93.72,24311.0,88.9657,89.1747,88.9657,89.0607,24311.0
2020-08-11 15:40:00,93.74,93.82,93.65,93.71,35595.0,89.0797,89.1557,88.9942,89.0512,35595.0
2020-08-11 15:45:00,93.7,93.72,93.5,93.63,52070.0,89.0417,89.0607,88.8516,88.9752,52070.0
2020-08-11 15:50:00,93.62,93.62,93.18,93.38,78223.0,88.9657,88.9657,88.5476,88.7376,78223.0
2020-08-11 15:55:00,93.39,93.61,93.38,93.6,84121.0,88.7471,88.9562,88.7376,88.9467,84121.0
2020-08-12 09:30:00,93.62,94.1,93.25,93.43,34780.0,88.9657,89.4218,88.6141,88.7851,34780.0
2020-08-12 09:35:00,93.41,93.69,93.29,93.59,9033.0,88.7661,89.0322,88.6521,88.9372,9033.0
2020-08-12 09:40:00,93.52,93.89,93.47,93.8,25006.0,88.8706,89.2223,88.8231,89.1367,25006.0
2020-08-12 09:45:00,93.81,93.84,93.16,93.23,12200.0,89.1462,89.1747,88.5285,88.5951,12200.0
2020-08-12 09:50:00,93.15,93.15,92.91,93.04,8132.0,88.519,88.519,88.291,88.4145,8132.0
2020-08-12 09:55:00,93.07,93.41,92.98,93.15,11962.0,88.443,88.7661,88.3575,88.519,11962.0
2020-08-12 10:00:00,93.17,93.18,92.56,92.76,15561.0,88.538,88.5476,87.9584,88.1484,15561.0
2020-08-12 10:05:00,92.73,92.74,92.44,92.65,40576.0,88.1199,88.1294,87.8443,88.0439,40576.0
2020-08-12 10:10:00,92.64,92.79,92.58,92.7,14031.0,88.0344,88.1769,87.9774,88.0914,14031.0
2020-08-12 10:15:00,92.7,92.94,92.64,92.89,11240.0,88.0914,88.3195,88.0344,88.272,11240.0
2020-08-12 10:20:00,92.89,93.19,92.89,93.1,19433.0,88.272,88.5571,88.272,88.4715,19433.0
2020-08-12 10:25:00,93.11,93.21,92.99,93.21,30763.0,88.481,88.5761,88.367,88.5761,30763.0
2020-08-12 10:30:00,93.25,93.38,93.13,93.31,25242.0,88.6141,88.7376,88.5,88.6711,25242.0
2020-08-12 10:35:00,93.35,93.42,93.16,93.22,11710.0,88.7091,88.7756,88.5285,88.5856,11710.0
2020-08-12 10:40:00,93.27,93.48,93.25,93.29,13792.0,88.6331,88.8326,88.6141,88.6521,13792.0
2020-08-12 10:45:00,93.31,93.4,93.24,93.28,7968.0,88.6711,88.7566,88.6046,88.6426,7968.0
2020-08-12 10:50:00,93.3,93.4,93.17,93.18,10721.0,88.6616,88.7566,88.538,88.5476,10721.0
2020-08-12 10:55:00,93.18,93.19,92.99,93.0,9411.0,88.5476,88.5571,88.367,88.3765,9411.0
2020-08-12 11:00:00,93.0,93.13,93.0,93.03,9071.0,88.3765,88.5,88.3765,88.405,9071.0
2020-08-12 11:05:00,93.05,93.15,92.99,93.03,5186.0,88.424,88.519,88.367,88.405,5186.0
2020-08-12 11:10:00,93.08,93.09,92.62,92.62,20503.0,88.4525,88.462,88.0154,88.0154,20503.0
2020-08-12 11:15:00,92.64,92.64,92.35,92.55,22464.0,88.0344,88.0344,87.7588,87.9489,22464.0
2020-08-12 11:20:00,92.55,92.81,92.55,92.78,5998.0,87.9489,88.1959,87.9489,88.1674,5998.0
2020-08-12 11:25:00,92.78,92.85,92.73,92.8,12240.0,88.1674,88.234,88.1199,88.1864,12240.0
2020-08-12 11:30:00,92.79,93.1,92.78,93.03,10960.0,88.1769,88.4715,88.1674,88.405,10960.0
2020-08-12 11:35:00,93.04,93.12,92.89,92.96,25432.0,88.4145,88.4905,88.272,88.3385,25432.0
2020-08-12 11:40:00,92.94,93.12,92.89,93.0,8220.0,88.3195,88.4905,88.272,88.3765,8220.0
2020-08-12 11:45:00,93.01,93.1,92.96,92.96,6842.0,88.386,88.4715,88.3385,88.3385,6842.0
2020-08-12 11:50:00,92.96,93.03,92.78,92.88,14147.0,88.3385,88.405,88.1674,88.2625,14147.0
2020-08-12 11:55:00,92.9,93.05,92.9,93.0,29928.0,88.2815,88.424,88.2815,88.3765,29928.0
2020-08-12 12:00:00,93.01,93.05,92.82,92.82,72796.0,88.386,88.424,88.2054,88.2054,72796.0
2020-08-12 12:05:00,92.81,92.82,92.49,92.58,16849.0,88.1959,88.2054,87.8919,87.9774,16849.0
2020-08-12 12:10:00,92.58,92.65,92.5,92.65,5365.0,87.9774,88.0439,87.9014,88.0439,5365.0
2020-08-12 12:15:00,92.66,92.84,92.65,92.84,7928.0,88.0534,88.2245,88.0439,88.2245,7928.0
2020-08-12 12:20:00,92.81,92.91,92.76,92.88,7236.0,88.1959,88.291,88.1484,88.2625,7236.0
2020-08-12 12:25:00,92.89,93.05,92.88,93.01,11566.0,88.272,88.424,88.2625,88.386,11566.0
2020-08-12 12:30:00,93.02,93.27,93.02,93.21,10480.0,88.3955,88.6331,88.3955,88.5761,10480.0
2020-08-12 12:35:00,93.21,93.21,93.12,93.16,18991.0,88.5761,88.5761,88.4905,88.5285,18991.0
2020-08-12 12:40:00,93.19,93.28,93.18,93.18,9397.0,88.5571,88.6426,88.5476,88.5476,9397.0
2020-08-12 12:45:00,93.15,93.15,92.96,92.97,19556.0,88.519,88.519,88.3385,88.348,19556.0
2020-08-12 12:50:00,92.98,93.06,92.91,92.92,15724.0,88.3575,88.4335,88.291,88.3005,15724.0
2020-08-12 12:55:00,92.98,92.99,92.88,92.92,2788.0,88.3575,88.367,88.2625,88.3005,2788.0
2020-08-12 13:00:00,92.94,92.97,92.62,92.62,11426.0,88.3195,88.348,88.0154,88.0154,11426.0
2020-08-12 13:05:00,92.65,92.67,92.54,92.55,5301.0,88.0439,88.0629,87.9394,87.9489,5301.0
2020-08-12 13:10:00,92.52,92.56,92.44,92.53,5920.0,87.9204,87.9584,87.8443,87.9299,5920.0
2020-08-12 13:15:00,92.55,92.69,92.53,92.69,6771.0,87.9489,88.0819,87.9299,88.0819,6771.0
2020-08-12 13:20:00,92.71,92.77,92.67,92.71,6764.0,88.1009,88.1579,88.0629,88.1009,6764.0
2020-08-12 13:25:00,92.7,92.82,92.69,92.81,6628.0,88.0914,88.2054,88.0819,88.1959,6628.0
2020-08-12 13:30:00,92.85,93.06,92.85,93.05,6841.0,88.234,88.4335,88.234,88.424,6841.0
2020-08-12 13:35:00,93.03,93.21,92.99,93.16,4888.0,88.405,88.5761,88.367,88.5285,4888.0
2020-08-12 13:40:00,93.16,93.25,93.12,93.21,7707.0,88.5285,88.6141,88.4905,88.5761,7707.0
2020-08-12 13:45:00,93.19,93.35,93.15,93.34,7602.0,88.5571,88.7091,88.519,88.6996,7602.0
2020-08-12 13:50:00,93.35,93.43,93.34,93.4,6898.0,88.7091,88.7851,88.6996,88.7566,6898.0
2020-08-12 13:55:00,93.43,93.52,93.38,93.52,8653.0,88.7851,88.8706,88.7376,88.8706,8653.0
2020-08-12 14:00:00,93.54,93.64,93.53,93.59,7336.0,88.8897,88.9847,88.8802,88.9372,7336.0
2020-08-12 14:05:00,93.55,93.56,93.42,93.42,6762.0,88.8992,88.9087,88.7756,88.7756,6762.0
2020-08-12 14:10:00,93.38,93.5,93.37,93.46,9639.0,88.7376,88.8516,88.7281,88.8136,9639.0
2020-08-12 14:15:00,93.5,93.69,93.5,93.69,7565.0,88.8516,89.0322,88.8516,89.0322,7565.0
2020-08-12 14:20:00,93.7,93.76,93.6,93.65,16802.0,89.0417,89.0987,88.9467,88.9942,16802.0
2020-08-12 14:25:00,93.66,93.77,93.63,93.77,9034.0,89.0037,89.1082,88.9752,89.1082,9034.0
2020-08-12 14:30:00,93.76,93.89,93.75,93.78,27064.0,89.0987,89.2223,89.0892,89.1177,27064.0
2020-08-12 14:35:00,93.79,93.82,93.61,93.61,8776.0,89.1272,89.1557,88.9562,88.9562,8776.0
2020-08-12 14:40:00,93.62,93.68,93.62,93.67,9497.0,88.9657,89.0227,88.9657,89.0132,9497.0
2020-08-12 14:45:00,93.67,93.74,93.62,93.72,10551.0,89.0132,89.0797,88.9657,89.0607,10551.0
2020-08-12 14:50:00,93.72,93.76,93.69,93.71,8977.0,89.0607,89.0987,89.0322,89.0512,8977.0
2020-08-12 14:55:00,93.72,93.86,93.71,93.86,9830.0,89.0607,89.1937,89.0512,89.1937,9830.0
2020-08-12 15:00:00,93.86,93.93,93.81,93.89,25126.0,89.1937,89.2603,89.1462,89.2223,25126.0
2020-08-12 15:05:00,93.88,93.96,93.88,93.92,16682.0,89.2128,89.2888,89.2128,89.2508,16682.0
2020-08-12 15:10:00,93.91,94.08,93.9,94.08,20138.0,89.2413,89.4028,89.2318,89.4028,20138.0
2020-08-12 15:15:00,94.09,94.2,94.08,94.11,13275.0,89.4123,89.5168,89.4028,89.4313,13275.0
2020-08-12 15:20:00,94.11,94.29,94.09,94.27,13054.0,89.4313,89.6024,89.4123,89.5834,13054.0
2020-08-12 15:25:00,94.28,94.4,94.24,94.33,19355.0,89.5929,89.7069,89.5549,89.6404,19355.0
2020-08-12 15:30:00,94.31,94.34,94.0,94.21,15961.0,89.6214,89.6499,89.3268,89.5263,15961.0
2020-08-12 15:35:00,94.23,94.28,94.18,94.25,19397.0,89.5454,89.5929,89.4978,89.5644,19397.0
2020-08-12 15:40:00,94.24,94.31,94.17,94.28,21174.0,89.5549,89.6214,89.4883,89.5929,21174.0
2020-08-12 15:45:00,94.3,94.3,94.12,94.17,22856.0,89.6119,89.6119,89.4408,89.4883,22856.0
2020-08-12 15:50:00,94.18,94.46,94.12,94.15,56356.0,89.4978,89.7639,89.4408,89.4693,56356.0
2020-08-12 15:55:00,94.12,94.19,94.01,94.06,66418.0,89.4408,89.5073,89.3363,89.3838,66418.0
2020-08-13 09:30:00,93.95,93.95,93.56,93.78,21677.0,89.2793,89.2793,88.9087,89.1177,21677.0
2020-08-13 09:35:00,93.79,93.91,93.39,93.46,6971.0,89.1272,89.2413,88.7471,88.8136,6971.0
2020-08-13 09:40:00,93.37,93.8,93.18,93.25,15680.0,88.7281,89.1367,88.5476,88.6141,15680.0
2020-08-13 09:45:00,93.19,93.96,93.09,93.92,29079.0,88.5571,89.2888,88.462,89.2508,29079.0
2020-08-13 09:50:00,93.9,93.91,93.65,93.71,32443.0,89.2318,89.2413,88.9942,89.0512,32443.0
2020-08-13 09:55:00,93.73,93.86,93.57,93.76,16109.0,89.0702,89.1937,88.9182,89.0987,16109.0
2020-08-13 10:00:00,93.74,93.83,93.59,93.7,7779.0,89.0797,89.1652,88.9372,89.0417,7779.0
2020-08-13 10:05:00,93.65,93.72,93.51,93.59,5294.0,88.9942,89.0607,88.8611,88.9372,5294.0
2020-08-13 10:10:00,93.6,93.8,93.57,93.69,37057.0,88.9467,89.1367,88.9182,89.0322,37057.0
2020-08-13 10:15:00,93.68,93.77,93.63,93.63,22263.0,89.0227,89.1082,88.9752,88.9752,22263.0
2020-08-13 10:20:00,93.65,93.65,93.4,93.41,9547.0,88.9942,88.9942,88.7566,88.7661,9547.0
2020-08-13 10:25:00,93.46,93.7,93.38,93.38,7474.0,88.8136,89.0417,88.7376,88.7376,7474.0
2020-08-13 10:30:00,93.43,93.69,93.4,93.66,7388.0,88.7851,89.0322,88.7566,89.0037,7388.0
2020-08-13 10:35:00,93.69,93.75,93.39,93.48,9161.0,89.0322,89.0892,88.7471,88.8326,9161.0
2020-08-13 10:40:00,93.47,93.57,93.4,93.44,6408.0,88.8231,88.9182,88.7566,88.7946,6408.0
2020-08-13 10:45:00,93.44,93.59,93.43,93.59,33499.0,88.7946,88.9372,88.7851,88.9372,33499.0
2020-08-13 10:50:00,93.57,93.71,93.51,93.67,11086.0,88.9182,89.0512,88.8611,89.0132,11086.0
2020-08-13 10:55:00,93.68,93.77,93.64,93.72,3419.0,89.0227,89.1082,88.9847,89.0607,3419.0
2020-08-13 11:00:00,93.72,93.72,93.46,93.46,7166.0,89.0607,89.0607,88.8136,88.8136,7166.0
2020-08-13 11:05:00,93.47,93.48,93.37,93.37,35401.0,88.8231,88.8326,88.7281,88.7281,35401.0
2020-08-13 11:10:00,93.38,93.5,93.38,93.48,8342.0,88.7376,88.8516,88.7376,88.8326,8342.0
2020-08-13 11:15:00,93.49,93.5,93.4,93.46,15061.0,88.8421,88.8516,88.7566,88.8136,15061.0
2020-08-13 11:20:00,93.47,93.52,93.38,93.5,9224.0,88.8231,88.8706,88.7376,88.8516,9224.0
2020-08-13 11:25:00,93.48,93.65,93.45,93.64,6779.0,88.8326,88.9942,88.8041,88.9847,6779.0
2020-08-13 11:30:00,93.66,93.85,93.66,93.7,4883.0,89.0037,89.1842,89.0037,89.0417,4883.0
2020-08-13 11:35:00,93.72,93.72,93.54,93.54,4304.0,89.0607,89.0607,88.8897,88.8897,4304.0
2020-08-13 11:40:00,93.55,93.62,93.48,93.53,9883.0,88.8992,88.9657,88.8326,88.8802,9883.0
2020-08-13 11:45:00,93.52,93.55,93.47,93.48,6804.0,88.8706,88.8992,88.8231,88.8326,6804.0
2020-08-13 11:50:00,93.5,93.75,93.47,93.75,10389.0,88.8516,89.0892,88.8231,89.0892,10389.0
2020-08-13 11:55:00,93.72,93.74,93.65,93.7,6700.0,89.0607,89.0797,88.9942,89.0417,6700.0
2020-08-13 12:00:00,93.68,93.74,93.62,93.69,6703.0,89.0227,89.0797,88.9657,89.0322,6703.0
2020-08-13 12:05:00,93.68,93.8,93.67,93.77,6535.0,89.0227,89.1367,89.0132,89.1082,6535.0
2020-08-13 12:10:00,93.75,93.75,93.46,93.46,8687.0,89.0892,89.0892,88.8136,88.8136,8687.0
2020-08-13 12:15:00,93.46,93.53,93.39,93.4,6476.0,88.8136,88.8802,88.7471,88.7566,6476.0
2020-08-13 12:20:00,93.37,93.49,93.32,93.49,8455.0,88.7281,88.8421,88.6806,88.8421,8455.0
2020-08-13 12:25:00,93.5,93.59,93.49,93.53,11602.0,88.8516,88.9372,88.8421,88.8802,11602.0
2020-08-13 12:30:00,93.53,93.64,93.52,93.57,5272.0,88.8802,88.9847,88.8706,88.9182,5272.0
2020-08-13 12:35:00,93.53,93.53,93.33,93.46,6975.0,88.8802,88.8802,88.6901,88.8136,6975.0
2020-08-13 12:40:00,93.47,93.47,93.4,93.41,7116.0,88.8231,88.8231,88.7566,88.7661,7116.0
2020-08-13 12:45:00,93.44,93.44,93.38,93.43,5308.0,88.7946,88.7946,88.7376,88.7851,5308.0
2020-08-13 12:50:00,93.44,93.48,93.4,93.42,4708.0,88.7946,88.8326,88.7566,88.7756,4708.0
2020-08-13 12:55:00,93.4,93.54,93.4,93.54,4200.0,88.7566,88.8897,88.7566,88.8897,4200.0
2020-08-13 13:00:00,93.53,93.58,93.4,93.4,4179.0,88.8802,88.9277,88.7566,88.7566,4179.0
2020-08-13 13:05:00,93.4,93.42,93.3,93.34,6200.0,88.7566,88.7756,88.6616,88.6996,6200.0
2020-08-13 13:10:00,93.35,93.38,93.29,93.32,6120.0,88.7091,88.7376,88.6521,88.6806,6120.0
2020-08-13 13:15:00,93.32,93.33,93.2,93.26,6778.0,88.6806,88.6901,88.5666,88.6236,6778.0
2020-08-13 13:20:00,93.26,93.32,93.2,93.25,9781.0,88.6236,88.6806,88.5666,88.6141,9781.0
2020-08-13 13:25:00,93.26,93.39,93.25,93.37,5792.0,88.6236,88.7471,88.6141,88.7281,5792.0
2020-08-13 13:30:00,93.37,93.38,93.12,93.14,7965.0,88.7281,88.7376,88.4905,88.5095,7965.0
2020-08-13 13:35:00,93.13,93.25,93.12,93.18,5800.0,88.5,88.6141,88.4905,88.5476,5800.0
2020-08-13 13:40:00,93.19,93.27,93.19,93.23,4583.0,88.5571,88.6331,88.5571,88.5951,4583.0
2020-08-13 13:45:00,93.24,93.51,93.24,93.51,10515.0,88.6046,88.8611,88.6046,88.8611,10515.0
2020-08-13 13:50:00,93.49,93.53,93.43,93.49,5121.0,88.8421,88.8802,88.7851,88.8421,5121.0
2020-08-13 13:55:00,93.48,93.51,93.39,93.48,10390.0,88.8326,88.8611,88.7471,88.8326,10390.0
2020-08-13 14:00:00,93.5,93.51,93.36,93.47,9193.0,88.8516,88.8611,88.7186,88.8231,9193.0
2020-08-13 14:05:00,93.47,93.55,93.43,93.55,7639.0,88.8231,88.8992,88.7851,88.8992,7639.0
2020-08-13 14:10:00,93.54,93.61,93.46,93.53,30412.0,88.8897,88.9562,88.8136,88.8802,30412.0
2020-08-13 14:15:00,93.54,93.6,93.47,93.47,7950.0,88.8897,88.9467,88.8231,88.8231,7950.0
2020-08-13 14:20:00,93.49,93.52,93.38,93.41,13223.0,88.8421,88.8706,88.7376,88.7661,13223.0
2020-08-13 14:25:00,93.42,93.64,93.41,93.55,12662.0,88.7756,88.9847,88.7661,88.8992,12662.0
2020-08-13 14:30:00,93.53,93.59,93.44,93.53,6737.0,88.8802,88.9372,88.7946,88.8802,6737.0
2020-08-13 14:35:00,93.48,93.51,93.36,93.47,17426.0,88.8326,88.8611,88.7186,88.8231,17426.0
2020-08-13 14:40:00,93.43,93.54,93.4,93.43,8347.0,88.7851,88.8897,88.7566,88.7851,8347.0
2020-08-13 14:45:00,93.45,93.53,93.37,93.42,23546.0,88.8041,88.8802,88.7281,88.7756,23546.0
2020-08-13 14:50:00,93.4,93.4,93.23,93.34,13840.0,88.7566,88.7566,88.5951,88.6996,13840.0
2020-08-13 14:55:00,93.34,93.45,93.18,93.32,9883.0,88.6996,88.8041,88.5476,88.6806,9883.0
2020-08-13 15:00:00,93.31,93.4,93.2,93.3,39088.0,88.6711,88.7566,88.5666,88.6616,39088.0
2020-08-13 15:05:00,93.24,93.29,93.14,93.22,13536.0,88.6046,88.6521,88.5095,88.5856,13536.0
2020-08-13 15:10:00,93.22,93.29,93.14,93.23,14594.0,88.5856,88.6521,88.5095,88.5951,14594.0
2020-08-13 15:15:00,93.21,93.35,93.21,93.34,15404.0,88.5761,88.7091,88.5761,88.6996,15404.0
2020-08-13 15:20:00,93.36,93.42,93.32,93.4,16071.0,88.7186,88.7756,88.6806,88.7566,16071.0
2020-08-13 15:25:00,93.4,93.43,93.3,93.3,11323.0,88.7566,88.7851,88.6616,88.6616,11323.0
2020-08-13 15:30:00,93.33,93.36,93.31,93.34,14339.0,88.6901,88.7186,88.6711,88.6996,14339.0
2020-08-13 15:35:00,93.36,93.36,93.23,93.25,21545.0,88.7186,88.7186,88.5951,88.6141,21545.0
2020-08-13 15:40:00,93.26,93.34,93.21,93.28,22700.0,88.6236,88.6996,88.5761,88.6426,22700.0
2020-08-13 15:45:00,93.28,93.3,93.21,93.27,25954.0,88.6426,88.6616,88.5761,88.6331,25954.0
2020-08-13 15:50:00,93.27,93.45,93.02,93.18,70624.0,88.6331,88.8041,88.3955,88.5476,70624.0
2020-08-13 15:55:00,93.19,93.2,93.03,93.06,85152.0,88.5571,88.5666,88.405,88.4335,85152.0
2020-08-14 09:30:00,93.3,93.6,92.79,93.38,32544.0,88.6616,88.9467,88.1769,88.7376,32544.0
2020-08-14 09:35:00,93.38,93.38,92.83,92.87,7085.0,88.7376,88.7376,88.215,88.253,7085.0
2020-08-14 09:40:00,92.87,92.97,92.68,92.86,11589.0,88.253,88.348,88.0724,88.2435,11589.0
2020-08-14 09:45:00,92.89,92.95,92.64,92.72,21441.0,88.272,88.329,88.0344,88.1104,21441.0
2020-08-14 09:50:00,92.77,93.23,92.63,93.15,16169.0,88.1579,88.5951,88.0249,88.519,16169.0
2020-08-14 09:55:00,93.15,93.48,93.14,93.48,25484.0,88.519,88.8326,88.5095,88.8326,25484.0
2020-08-14 10:00:00,93.48,93.48,93.25,93.3,7849.0,88.8326,88.8326,88.6141,88.6616,7849.0
2020-08-14 10:05:00,93.25,93.39,93.25,93.39,5933.0,88.6141,88.7471,88.6141,88.7471,5933.0
2020-08-14 10:10:00,93.36,93.59,93.31,93.44,8558.0,88.7186,88.9372,88.6711,88.7946,8558.0
2020-08-14 10:15:00,93.42,93.67,93.38,93.44,7136.0,88.7756,89.0132,88.7376,88.7946,7136.0
2020-08-14 10:20:00,93.45,93.62,93.3,93.62,3616.0,88.8041,88.9657,88.6616,88.9657,3616.0
2020-08-14 10:25:00,93.7,93.75,93.51,93.62,10504.0,89.0417,89.0892,88.8611,88.9657,10504.0
2020-08-14 10:30:00,93.64,93.98,93.58,93.84,7748.0,88.9847,89.3078,88.9277,89.1747,7748.0
2020-08-14 10:35:00,93.83,93.96,93.8,93.92,6111.0,89.1652,89.2888,89.1367,89.2508,6111.0
2020-08-14 10:40:00,93.91,93.91,93.64,93.64,5820.0,89.2413,89.2413,88.9847,88.9847,5820.0
2020-08-14 10:45:00,93.67,93.89,93.67,93.86,4724.0,89.0132,89.2223,89.0132,89.1937,4724.0
2020-08-14 10:50:00,93.89,93.97,93.67,93.75,4946.0,89.2223,89.2983,89.0132,89.0892,4946.0
2020-08-14 10:55:00,93.74,94.05,93.73,93.92,11740.0,89.0797,89.3743,89.0702,89.2508,11740.0
2020-08-14 11:00:00,93.84,93.87,93.79,93.79,3327.0,89.1747,89.2032,89.1272,89.1272,3327.0
2020-08-14 11:05:00,93.75,93.91,93.65,93.91,4352.0,89.0892,89.2413,88.9942,89.2413,4352.0
2020-08-14 11:10:00,93.94,94.13,93.87,94.0,6143.0,89.2698,89.4503,89.2032,89.3268,6143.0
2020-08-14 11:15:00,94.06,94.2,93.99,94.15,5376.0,89.3838,89.5168,89.3173,89.4693,5376.0
2020-08-14 11:20:00,94.18,94.32,94.16,94.17,6073.0,89.4978,89.6309,89.4788,89.4883,6073.0
2020-08-14 11:25:00,94.13,94.13,94.05,94.06,3336.0,89.4503,89.4503,89.3743,89.3838,3336.0
2020-08-14 11:30:00,94.12,94.16,94.02,94.02,5345.0,89.4408,89.4788,89.3458,89.3458,5345.0
2020-08-14 11:35:00,94.06,94.22,93.99,94.05,14824.0,89.3838,89.5358,89.3173,89.3743,14824.0
2020-08-14 11:40:00,94.02,94.08,93.87,93.9,186718.0,89.3458,89.4028,89.2032,89.2318,186718.0
2020-08-14 11:45:00,93.9,93.95,93.78,93.82,11828.0,89.2318,89.2793,89.1177,89.1557,11828.0
2020-08-14 11:50:00,93.84,94.03,93.79,93.92,8326.0,89.1747,89.3553,89.1272,89.2508,8326.0
2020-08-14 11:55:00,93.95,94.31,93.95,94.31,9187.0,89.2793,89.6214,89.2793,89.6214,9187.0
2020-08-14 12:00:00,94.3,94.42,94.27,94.34,5991.0,89.6119,89.7259,89.5834,89.6499,5991.0
2020-08-14 12:05:00,94.29,94.36,94.27,94.35,3342.0,89.6024,89.6689,89.5834,89.6594,3342.0
2020-08-14 12:10:00,94.37,94.57,94.34,94.47,7780.0,89.6784,89.8684,89.6499,89.7734,7780.0
2020-08-14 12:15:00,94.4,94.44,94.3,94.33,4953.0,89.7069,89.7449,89.6119,89.6404,4953.0
2020-08-14 12:20:00,94.26,94.32,94.19,94.19,4156.0,89.5739,89.6309,89.5073,89.5073,4156.0
2020-08-14 12:25:00,94.2,94.35,94.19,94.23,3449.0,89.5168,89.6594,89.5073,89.5454,3449.0
2020-08-14 12:30:00,94.23,94.3,94.19,94.26,5043.0,89.5454,89.6119,89.5073,89.5739,5043.0
2020-08-14 12:35:00,94.27,94.33,94.21,94.24,7921.0,89.5834,89.6404,89.5263,89.5549,7921.0
2020-08-14 12:40:00,94.18,94.19,94.13,94.16,1640.0,89.4978,89.5073,89.4503,89.4788,1640.0
2020-08-14 12:45:00,94.14,94.25,94.13,94.18,11062.0,89.4598,89.5644,89.4503,89.4978,11062.0
2020-08-14 12:50:00,94.2,94.2,94.04,94.08,27739.0,89.5168,89.5168,89.3648,89.4028,27739.0
2020-08-14 12:55:00,94.08,94.17,94.05,94.06,18960.0,89.4028,89.4883,89.3743,89.3838,18960.0
2020-08-14 13:00:00,94.05,94.16,94.05,94.08,15382.0,89.3743,89.4788,89.3743,89.4028,15382.0
2020-08-14 13:05:00,94.08,94.1,93.98,93.98,13226.0,89.4028,89.4218,89.3078,89.3078,13226.0
2020-08-14 13:10:00,94.02,94.15,94.02,94.13,15432.0,89.3458,89.4693,89.3458,89.4503,15432.0
2020-08-14 13:15:00,94.1,94.1,93.96,93.96,11631.0,89.4218,89.4218,89.2888,89.2888,11631.0
2020-08-14 13:20:00,93.97,94.01,93.95,93.99,2484.0,89.2983,89.3363,89.2793,89.3173,2484.0
2020-08-14 13:25:00,94.01,94.06,94.0,94.03,4403.0,89.3363,89.3838,89.3268,89.3553,4403.0
2020-08-14 13:30:00,94.01,94.01,93.88,93.88,5910.0,89.3363,89.3363,89.2128,89.2128,5910.0
2020-08-14 13:35:00,93.88,94.04,93.86,93.87,24497.0,89.2128,89.3648,89.1937,89.2032,24497.0
2020-08-14 13:40:00,93.85,94.15,93.82,94.05,44190.0,89.1842,89.4693,89.1557,89.3743,44190.0
2020-08-14 13:45:00,94.03,94.43,94.03,94.42,10266.0,89.3553,89.7354,89.3553,89.7259,10266.0
2020-08-14 13:50:00,94.39,94.51,94.35,94.44,5819.0,89.6974,89.8114,89.6594,89.7449,5819.0
2020-08-14 13:55:00,94.45,94.57,94.37,94.56,8254.0,89.7544,89.8684,89.6784,89.8589,8254.0
2020-08-14 14:00:00,94.55,94.57,94.48,94.53,5317.0,89.8494,89.8684,89.7829,89.8304,5317.0
2020-08-14 14:05:00,94.56,94.57,94.51,94.57,6497.0,89.8589,89.8684,89.8114,89.8684,6497.0
2020-08-14 14:10:00,94.59,94.72,94.59,94.61,20507.0,89.8875,90.011,89.8875,89.9065,20507.0
2020-08-14 14:15:00,94.6,94.67,94.56,94.66,10960.0,89.897,89.9635,89.8589,89.954,10960.0
2020-08-14 14:20:00,94.67,94.76,94.58,94.58,8644.0,89.9635,90.049,89.878,89.878,8644.0
2020-08-14 14:25:00,94.56,94.63,94.51,94.52,7309.0,89.8589,89.9255,89.8114,89.8209,7309.0
2020-08-14 14:30:00,94.54,94.6,94.41,94.41,4913.0,89.8399,89.897,89.7164,89.7164,4913.0
2020-08-14 14:35:00,94.39,94.47,94.37,94.44,6548.0,89.6974,89.7734,89.6784,89.7449,6548.0
2020-08-14 14:40:00,94.44,94.44,94.35,94.4,17579.0,89.7449,89.7449,89.6594,89.7069,17579.0
2020-08-14 14:45:00,94.38,94.4,94.16,94.17,19476.0,89.6879,89.7069,89.4788,89.4883,19476.0
2020-08-14 14:50:00,94.17,94.25,94.16,94.16,10043.0,89.4883,89.5644,89.4788,89.4788,10043.0
2020-08-14 14:55:00,94.17,94.18,93.97,93.99,12830.0,89.4883,89.4978,89.2983,89.3173,12830.0
2020-08-14 15:00:00,94.01,94.05,94.0,94.02,10412.0,89.3363,89.3743,89.3268,89.3458,10412.0
2020-08-14 15:05:00,94.01,94.05,93.96,93.96,6517.0,89.3363,89.3743,89.2888,89.2888,6517.0
2020-08-14 15:10:00,93.96,94.06,93.91,94.0,12530.0,89.2888,89.3838,89.2413,89.3268,12530.0
2020-08-14 15:15:00,93.98,94.03,93.79,93.92,81644.0,89.3078,89.3553,89.1272,89.2508,81644.0
2020-08-14 15:20:00,93.95,94.02,93.91,93.92,17516.0,89.2793,89.3458,89.2413,89.2508,17516.0
2020-08-14 15:25:00,93.93,94.09,93.83,94.01,11259.0,89.2603,89.4123,89.1652,89.3363,11259.0
2020-08-14 15:30:00,94.01,94.14,94.0,94.09,16873.0,89.3363,89.4598,89.3268,89.4123,16873.0
2020-08-14 15:35:00,94.07,94.07,93.85,93.94,60332.0,89.3933,89.3933,89.1842,89.2698,60332.0
2020-08-14 15:40:00,93.93,94.03,93.9,94.0,40087.0,89.2603,89.3553,89.2318,89.3268,40087.0
2020-08-14 15:45:00,93.99,94.03,93.8,93.8,25245.0,89.3173,89.3553,89.1367,89.1367,25245.0
2020-08-14 15:50:00,93.77,94.09,93.68,94.09,53304.0,89.1082,89.4123,89.0227,89.4123,53304.0
2020-08-14 15:55:00,94.09,94.14,94.02,94.05,66737.0,89.4123,89.4598,89.3458,89.3743,66737.0
2020-08-17 09:30:00,96.13,96.76,95.43,96.6,82142.0,91.3509,91.9496,90.6857,91.7975,82142.0
2020-08-17 09:35:00,96.67,96.86,96.46,96.72,105863.0,91.864,92.0446,91.6645,91.9116,105863.0
2020-08-17 09:40:00,96.74,96.74,95.96,96.06,30035.0,91.9306,91.9306,91.1893,91.2844,30035.0
2020-08-17 09:45:00,96.09,96.23,95.94,96.1,60333.0,91.3129,91.4459,91.1703,91.3224,60333.0
2020-08-17 09:50:00,96.09,96.18,95.62,95.67,42037.0,91.3129,91.3984,90.8662,90.9138,42037.0
2020-08-17 09:55:00,95.63,95.75,95.26,95.26,25284.0,90.8757,90.9898,90.5241,90.5241,25284.0
2020-08-17 10:00:00,95.34,95.48,95.12,95.19,34020.0,90.6002,90.7332,90.3911,90.4576,34020.0
2020-08-17 10:05:00,95.2,95.6,95.19,95.58,22861.0,90.4671,90.8472,90.4576,90.8282,22861.0
2020-08-17 10:10:00,95.63,95.86,95.62,95.68,17216.0,90.8757,91.0943,90.8662,90.9233,17216.0
2020-08-17 10:15:00,95.69,95.83,95.53,95.64,40539.0,90.9328,91.0658,90.7807,90.8853,40539.0
2020-08-17 10:20:00,95.7,96.06,95.7,96.0,10413.0,90.9423,91.2844,90.9423,91.2274,10413.0
2020-08-17 10:25:00,96.03,96.07,95.91,96.04,13953.0,91.2559,91.2939,91.1418,91.2654,13953.0
2020-08-17 10:30:00,96.03,96.05,95.95,96.02,10636.0,91.2559,91.2749,91.1798,91.2464,10636.0
2020-08-17 10:35:00,96.02,96.03,95.91,95.95,9767.0,91.2464,91.2559,91.1418,91.1798,9767.0
2020-08-17 10:40:00,95.98,96.13,95.95,96.02,12370.0,91.2083,91.3509,91.1798,91.2464,12370.0
2020-08-17 10:45:00,96.01,96.18,96.0,96.16,13373.0,91.2369,91.3984,91.2274,91.3794,13373.0
2020-08-17 10:50:00,96.17,96.24,96.11,96.14,11750.0,91.3889,91.4554,91.3319,91.3604,11750.0
2020-08-17 10:55:00,96.15,96.37,96.15,96.32,10597.0,91.3699,91.579,91.3699,91.5314,10597.0
2020-08-17 11:00:00,96.39,96.49,96.35,96.36,8238.0,91.598,91.693,91.56,91.5695,8238.0
2020-08-17 11:05:00,96.38,96.51,96.33,96.51,9431.0,91.5885,91.712,91.5409,91.712,9431.0
2020-08-17 11:10:00,96.53,96.88,96.52,96.88,79547.0,91.731,92.0636,91.7215,92.0636,79547.0
2020-08-17 11:15:00,96.84,96.99,96.81,96.98,12124.0,92.0256,92.1681,91.9971,92.1586,12124.0
2020-08-17 11:20:00,96.98,97.43,96.98,97.33,19214.0,92.1586,92.5863,92.1586,92.4912,19214.0
2020-08-17 11:25:00,97.32,97.42,97.27,97.38,17243.0,92.4817,92.5768,92.4342,92.5387,17243.0
2020-08-17 11:30:00,97.39,97.48,97.37,97.37,12478.0,92.5483,92.6338,92.5292,92.5292,12478.0
2020-08-17 11:35:00,97.35,97.37,97.22,97.3,15890.0,92.5102,92.5292,92.3867,92.4627,15890.0
2020-08-17 11:40:00,97.3,97.56,97.26,97.5,69201.0,92.4627,92.7098,92.4247,92.6528,69201.0
2020-08-17 11:45:00,97.5,97.5,97.2,97.21,41090.0,92.6528,92.6528,92.3677,92.3772,41090.0
2020-08-17 11:50:00,97.21,97.28,96.99,97.07,47109.0,92.3772,92.4437,92.1681,92.2442,47109.0
2020-08-17 11:55:00,97.03,97.04,96.81,96.81,13423.0,92.2061,92.2157,91.9971,91.9971,13423.0
2020-08-17 12:00:00,96.82,96.93,96.68,96.82,21927.0,92.0066,92.1111,91.8735,92.0066,21927.0
2020-08-17 12:05:00,96.84,96.9,96.73,96.78,11037.0,92.0256,92.0826,91.9211,91.9686,11037.0
2020-08-17 12:10:00,96.78,96.79,96.6,96.69,34508.0,91.9686,91.9781,91.7975,91.8831,34508.0
2020-08-17 12:15:00,96.69,96.73,96.67,96.68,16437.0,91.8831,91.9211,91.864,91.8735,16437.0
2020-08-17 12:20:00,96.67,96.73,96.64,96.7,11666.0,91.864,91.9211,91.8355,91.8926,11666.0
2020-08-17 12:25:00,96.7,96.77,96.66,96.72,12250.0,91.8926,91.9591,91.8545,91.9116,12250.0
2020-08-17 12:30:00,96.74,96.84,96.69,96.84,8421.0,91.9306,92.0256,91.8831,92.0256,8421.0
2020-08-17 12:35:00,96.87,96.87,96.63,96.64,6510.0,92.0541,92.0541,91.826,91.8355,6510.0
2020-08-17 12:40:00,96.66,96.75,96.57,96.75,8048.0,91.8545,91.9401,91.769,91.9401,8048.0
2020-08-17 12:45:00,96.73,96.8,96.61,96.76,7826.0,91.9211,91.9876,91.807,91.9496,7826.0
2020-08-17 12:50:00,96.7,96.7,96.54,96.61,11649.0,91.8926,91.8926,91.7405,91.807,11649.0
2020-08-17 12:55:00,96.63,96.68,96.59,96.67,6670.0,91.826,91.8735,91.788,91.864,6670.0
2020-08-17 13:00:00,96.68,96.69,96.52,96.57,7832.0,91.8735,91.8831,91.7215,91.769,7832.0
2020-08-17 13:05:00,96.59,96.76,96.55,96.66,14888.0,91.788,91.9496,91.75,91.8545,14888.0
2020-08-17 13:10:00,96.68,96.77,96.64,96.77,10570.0,91.8735,91.9591,91.8355,91.9591,10570.0
2020-08-17 13:15:00,96.76,96.89,96.75,96.87,10428.0,91.9496,92.0731,91.9401,92.0541,10428.0
2020-08-17 13:20:00,96.86,96.88,96.75,96.79,11252.0,92.0446,92.0636,91.9401,91.9781,11252.0
2020-08-17 13:25:00,96.8,96.81,96.61,96.66,19570.0,91.9876,91.9971,91.807,91.8545,19570.0
2020-08-17 13:30:00,96.66,96.69,96.56,96.59,14017.0,91.8545,91.8831,91.7595,91.788,14017.0
2020-08-17 13:35:00,96.6,96.69,96.53,96.57,20767.0,91.7975,91.8831,91.731,91.769,20767.0
2020-08-17 13:40:00,96.57,96.69,96.43,96.47,35014.0,91.769,91.8831,91.636,91.674,35014.0
2020-08-17 13:45:00,96.45,96.54,96.45,96.54,7329.0,91.655,91.7405,91.655,91.7405,7329.0
2020-08-17 13:50:00,96.55,96.6,96.44,96.5,7599.0,91.75,91.7975,91.6455,91.7025,7599.0
2020-08-17 13:55:00,96.5,96.6,96.48,96.6,18262.0,91.7025,91.7975,91.6835,91.7975,18262.0
2020-08-17 14:00:00,96.6,96.8,96.58,96.69,52697.0,91.7975,91.9876,91.7785,91.8831,52697.0
2020-08-17 14:05:00,96.68,96.7,96.47,96.58,13642.0,91.8735,91.8926,91.674,91.7785,13642.0
2020-08-17 14:10:00,96.57,96.63,96.49,96.63,13366.0,91.769,91.826,91.693,91.826,13366.0
2020-08-17 14:15:00,96.63,96.69,96.61,96.63,8905.0,91.826,91.8831,91.807,91.826,8905.0
2020-08-17 14:20:00,96.65,96.73,96.56,96.62,6853.0,91.845,91.9211,91.7595,91.8165,6853.0
2020-08-17 14:25:00,96.61,96.63,96.55,96.56,10831.0,91.807,91.826,91.75,91.7595,10831.0
2020-08-17 14:30:00,96.56,96.61,96.53,96.57,7552.0,91.7595,91.807,91.731,91.769,7552.0
2020-08-17 14:35:00,96.56,96.64,96.51,96.64,15201.0,91.7595,91.8355,91.712,91.8355,15201.0
2020-08-17 14:40:00,96.64,96.67,96.58,96.6,13373.0,91.8355,91.864,91.7785,91.7975,13373.0
2020-08-17 14:45:00,96.61,96.65,96.55,96.64,13449.0,91.807,91.845,91.75,91.8355,13449.0
2020-08-17 14:50:00,96.64,96.68,96.6,96.6,8133.0,91.8355,91.8735,91.7975,91.7975,8133.0
2020-08-17 14:55:00,96.6,96.62,96.56,96.58,12081.0,91.7975,91.8165,91.7595,91.7785,12081.0
2020-08-17 15:00:00,96.56,96.67,96.53,96.66,19316.0,91.7595,91.864,91.731,91.8545,19316.0
2020-08-17 15:05:00,96.63,96.91,96.63,96.77,39644.0,91.826,92.0921,91.826,91.9591,39644.0
2020-08-17 15:10:00,96.76,96.82,96.65,96.67,8917.0,91.9496,92.0066,91.845,91.864,8917.0
2020-08-17 15:15:00,96.67,96.8,96.65,96.78,14786.0,91.864,91.9876,91.845,91.9686,14786.0
2020-08-17 15:20:00,96.78,96.8,96.69,96.7,26231.0,91.9686,91.9876,91.8831,91.8926,26231.0
2020-08-17 15:25:00,96.68,96.76,96.67,96.71,25947.0,91.8735,91.9496,91.864,91.9021,25947.0
2020-08-17 15:30:00,96.71,96.77,96.7,96.74,26576.0,91.9021,91.9591,91.8926,91.9306,26576.0
2020-08-17 15:35:00,96.74,96.77,96.68,96.76,28731.0,91.9306,91.9591,91.8735,91.9496,28731.0
2020-08-17 15:40:00,96.77,96.91,96.75,96.89,35709.0,91.9591,92.0921,91.9401,92.0731,35709.0
2020-08-17 15:45:00,96.9,97.32,96.89,97.23,93697.0,92.0826,92.4817,92.0731,92.3962,93697.0
2020-08-17 15:50:00,97.2,97.24,96.94,97.18,119709.0,92.3677,92.4057,92.1206,92.3487,119709.0
2020-08-17 15:55:00,97.19,97.21,96.89,97.13,173299.0,92.3582,92.3772,92.0731,92.3012,173299.0
2020-08-18 09:30:00,96.78,96.97,95.37,95.5,56370.0,91.9686,92.1491,90.6287,90.7522,56370.0
2020-08-18 09:35:00,95.53,95.75,95.0,95.52,31915.0,90.7807,90.9898,90.2771,90.7712,31915.0
2020-08-18 09:40:00,95.62,96.08,95.56,95.9,24298.0,90.8662,91.3034,90.8092,91.1323,24298.0
2020-08-18 09:45:00,95.88,95.9,94.93,94.98,25028.0,91.1133,91.1323,90.2106,90.2581,25028.0
2020-08-18 09:50:00,94.97,95.25,94.73,95.17,27941.0,90.2486,90.5146,90.0205,90.4386,27941.0
2020-08-18 09:55:00,95.16,95.51,94.95,95.41,29144.0,90.4291,90.7617,90.2296,90.6667,29144.0
2020-08-18 10:00:00,95.42,95.47,95.25,95.29,25289.0,90.6762,90.7237,90.5146,90.5527,25289.0
2020-08-18 10:05:00,95.31,95.31,94.91,95.05,26862.0,90.5717,90.5717,90.1915,90.3246,26862.0
2020-08-18 10:10:00,95.04,95.15,94.92,95.06,20549.0,90.3151,90.4196,90.201,90.3341,20549.0
2020-08-18 10:15:00,95.06,95.22,95.02,95.03,14715.0,90.3341,90.4861,90.2961,90.3056,14715.0
2020-08-18 10:20:00,95.05,95.07,94.46,94.53,54541.0,90.3246,90.3436,89.7639,89.8304,54541.0
2020-08-18 10:25:00,94.52,94.69,94.26,94.33,20167.0,89.8209,89.9825,89.5739,89.6404,20167.0
2020-08-18 10:30:00,94.36,94.37,94.11,94.13,50249.0,89.6689,89.6784,89.4313,89.4503,50249.0
2020-08-18 10:35:00,94.14,94.23,93.96,94.04,19872.0,89.4598,89.5454,89.2888,89.3648,19872.0
2020-08-18 10:40:00,94.01,94.06,93.71,93.71,23696.0,89.3363,89.3838,89.0512,89.0512,23696.0
2020-08-18 10:45:00,93.69,93.73,93.58,93.68,26005.0,89.0322,89.0702,88.9277,89.0227,26005.0
2020-08-18 10:50:00,93.68,93.71,93.33,93.33,32656.0,89.0227,89.0512,88.6901,88.6901,32656.0
2020-08-18 10:55:00,93.29,93.76,93.28,93.7,23011.0,88.6521,89.0987,88.6426,89.0417,23011.0
2020-08-18 11:00:00,93.68,93.75,93.58,93.72,24112.0,89.0227,89.0892,88.9277,89.0607,24112.0
2020-08-18 11:05:00,93.71,93.85,93.66,93.75,13245.0,89.0512,89.1842,89.0037,89.0892,13245.0
2020-08-18 11:10:00,93.81,94.01,93.81,93.96,11763.0,89.1462,89.3363,89.1462,89.2888,11763.0
2020-08-18 11:15:00,93.96,94.05,93.81,94.04,8357.0,89.2888,89.3743,89.1462,89.3648,8357.0
2020-08-18 11:20:00,94.05,94.09,93.89,94.06,7868.0,89.3743,89.4123,89.2223,89.3838,7868.0
2020-08-18 11:25:00,94.08,94.12,94.0,94.02,14895.0,89.4028,89.4408,89.3268,89.3458,14895.0
2020-08-18 11:30:00,94.04,94.07,93.82,93.88,9575.0,89.3648,89.3933,89.1557,89.2128,9575.0
2020-08-18 11:35:00,93.89,93.97,93.8,93.8,12394.0,89.2223,89.2983,89.1367,89.1367,12394.0
2020-08-18 11:40:00,93.82,93.95,93.81,93.92,6323.0,89.1557,89.2793,89.1462,89.2508,6323.0
2020-08-18 11:45:00,93.95,93.96,93.68,93.68,11632.0,89.2793,89.2888,89.0227,89.0227,11632.0
2020-08-18 11:50:00,93.71,93.79,93.62,93.77,14810.0,89.0512,89.1272,88.9657,89.1082,14810.0
2020-08-18 11:55:00,93.79,93.83,93.67,93.71,11175.0,89.1272,89.1652,89.0132,89.0512,11175.0
2020-08-18 12:00:00,93.71,93.79,93.69,93.72,8850.0,89.0512,89.1272,89.0322,89.0607,8850.0
2020-08-18 12:05:00,93.73,93.84,93.69,93.83,6840.0,89.0702,89.1747,89.0322,89.1652,6840.0
2020-08-18 12:10:00,93.83,93.89,93.61,93.61,8679.0,89.1652,89.2223,88.9562,88.9562,8679.0
2020-08-18 12:15:00,93.59,93.59,93.38,93.38,15717.0,88.9372,88.9372,88.7376,88.7376,15717.0
2020-08-18 12:20:00,93.39,93.77,93.39,93.71,15058.0,88.7471,89.1082,88.7471,89.0512,15058.0
2020-08-18 12:25:00,93.72,93.83,93.68,93.8,6305.0,89.0607,89.1652,89.0227,89.1367,6305.0
2020-08-18 12:30:00,93.8,93.84,93.73,93.75,6963.0,89.1367,89.1747,89.0702,89.0892,6963.0
2020-08-18 12:35:00,93.77,93.81,93.64,93.74,16344.0,89.1082,89.1462,88.9847,89.0797,16344.0
2020-08-18 12:40:00,93.73,93.88,93.71,93.78,4672.0,89.0702,89.2128,89.0512,89.1177,4672.0
2020-08-18 12:45:00,93.77,93.95,93.75,93.95,12613.0,89.1082,89.2793,89.0892,89.2793,12613.0
2020-08-18 12:50:00,93.93,94.11,93.91,94.04,9438.0,89.2603,89.4313,89.2413,89.3648,9438.0
2020-08-18 12:55:00,94.02,94.19,93.98,94.19,11641.0,89.3458,89.5073,89.3078,89.5073,11641.0
2020-08-18 13:00:00,94.17,94.36,94.1,94.35,12159.0,89.4883,89.6689,89.4218,89.6594,12159.0
2020-08-18 13:05:00,94.34,94.52,94.3,94.47,26687.0,89.6499,89.8209,89.6119,89.7734,26687.0
2020-08-18 13:10:00,94.5,94.55,94.44,94.53,14440.0,89.8019,89.8494,89.7449,89.8304,14440.0
2020-08-18 13:15:00,94.53,94.54,94.46,94.47,11544.0,89.8304,89.8399,89.7639,89.7734,11544.0
2020-08-18 13:20:00,94.48,94.6,94.4,94.56,20573.0,89.7829,89.897,89.7069,89.8589,20573.0
2020-08-18 13:25:00,94.57,94.58,94.5,94.56,10674.0,89.8684,89.878,89.8019,89.8589,10674.0
2020-08-18 13:30:00,94.57,94.63,94.56,94.61,14641.0,89.8684,89.9255,89.8589,89.9065,14641.0
2020-08-18 13:35:00,94.66,94.73,94.61,94.63,24432.0,89.954,90.0205,89.9065,89.9255,24432.0
2020-08-18 13:40:00,94.62,94.76,94.62,94.73,12926.0,89.916,90.049,89.916,90.0205,12926.0
2020-08-18 13:45:00,94.74,94.81,94.73,94.81,10544.0,90.03,90.0965,90.0205,90.0965,10544.0
2020-08-18 13:50:00,94.82,95.06,94.78,94.98,16674.0,90.106,90.3341,90.068,90.2581,16674.0
2020-08-18 13:55:00,94.99,95.03,94.91,94.95,17129.0,90.2676,90.3056,90.1915,90.2296,17129.0
2020-08-18 14:00:00,94.96,95.03,94.93,94.98,13060.0,90.2391,90.3056,90.2106,90.2581,13060.0
2020-08-18 14:05:00,94.99,95.04,94.91,94.97,22384.0,90.2676,90.3151,90.1915,90.2486,22384.0
2020-08-18 14:10:00,94.96,95.07,94.83,94.83,26389.0,90.2391,90.3436,90.1155,90.1155,26389.0
2020-08-18 14:15:00,94.83,94.85,94.61,94.63,12089.0,90.1155,90.1345,89.9065,89.9255,12089.0
2020-08-18 14:20:00,94.63,94.82,94.63,94.68,19896.0,89.9255,90.106,89.9255,89.973,19896.0
2020-08-18 14:25:00,94.67,94.68,94.62,94.63,14961.0,89.9635,89.973,89.916,89.9255,14961.0
2020-08-18 14:30:00,94.64,94.74,94.64,94.68,11466.0,89.935,90.03,89.935,89.973,11466.0
2020-08-18 14:35:00,94.68,94.72,94.61,94.66,20831.0,89.973,90.011,89.9065,89.954,20831.0
2020-08-18 14:40:00,94.68,94.76,94.64,94.65,11679.0,89.973,90.049,89.935,89.9445,11679.0
2020-08-18 14:45:00,94.66,94.73,94.65,94.66,12015.0,89.954,90.0205,89.9445,89.954,12015.0
2020-08-18 14:50:00,94.68,94.78,94.68,94.78,10667.0,89.973,90.068,89.973,90.068,10667.0
2020-08-18 14:55:00,94.77,94.82,94.74,94.75,14537.0,90.0585,90.106,90.03,90.0395,14537.0
2020-08-18 15:00:00,94.74,94.79,94.56,94.58,17057.0,90.03,90.0775,89.8589,89.878,17057.0
2020-08-18 15:05:00,94.6,94.71,94.53,94.71,29525.0,89.897,90.0015,89.8304,90.0015,29525.0
2020-08-18 15:10:00,94.73,94.73,94.56,94.64,18490.0,90.0205,90.0205,89.8589,89.935,18490.0
2020-08-18 15:15:00,94.68,94.7,94.51,94.59,27506.0,89.973,89.992,89.8114,89.8875,27506.0
2020-08-18 15:20:00,94.59,94.64,94.52,94.61,22394.0,89.8875,89.935,89.8209,89.9065,22394.0
2020-08-18 15:25:00,94.61,94.7,94.58,94.66,19867.0,89.9065,89.992,89.878,89.954,19867.0
2020-08-18 15:30:00,94.66,94.69,94.46,94.47,19520.0,89.954,89.9825,89.7639,89.7734,19520.0
2020-08-18 15:35:00,94.47,94.48,94.25,94.29,22982.0,89.7734,89.7829,89.5644,89.6024,22982.0
2020-08-18 15:40:00,94.3,94.39,94.28,94.36,32360.0,89.6119,89.6974,89.5929,89.6689,32360.0
2020-08-18 15:45:00,94.35,94.43,94.27,94.3,43527.0,89.6594,89.7354,89.5834,89.6119,43527.0
2020-08-18 15:50:00,94.3,94.36,94.16,94.19,90416.0,89.6119,89.6689,89.4788,89.5073,90416.0
2020-08-18 15:55:00,94.21,94.36,94.21,94.33,163776.0,89.5263,89.6689,89.5263,89.6404,163776.0
2020-08-19 09:30:00,90.44,91.05,90.1,90.77,147328.0,85.9438,86.5234,85.6207,86.2574,147328.0
2020-08-19 09:35:00,90.79,91.2,90.1,90.26,106959.0,86.2764,86.666,85.6207,85.7727,106959.0
2020-08-19 09:40:00,90.23,91.14,89.93,89.96,167870.0,85.7442,86.609,85.4591,85.4876,167870.0
2020-08-19 09:45:00,89.97,90.02,88.9,89.09,192057.0,85.4971,85.5447,84.4803,84.6609,192057.0
2020-08-19 09:50:00,89.01,89.56,88.57,89.19,176337.0,84.5849,85.1075,84.1667,84.7559,176337.0
2020-08-19 09:55:00,89.11,89.72,89.11,89.37,57330.0,84.6799,85.2596,84.6799,84.927,57330.0
2020-08-19 10:00:00,89.37,90.11,89.36,89.55,83004.0,84.927,85.6302,84.9175,85.098,83004.0
2020-08-19 10:05:00,89.6,89.61,89.14,89.25,49714.0,85.1455,85.155,84.7084,84.8129,49714.0
2020-08-19 10:10:00,89.24,90.01,89.24,89.88,23534.0,84.8034,85.5351,84.8034,85.4116,23534.0
2020-08-19 10:15:00,89.85,89.94,89.35,89.4,36076.0,85.3831,85.4686,84.908,84.9555,36076.0
2020-08-19 10:20:00,89.44,89.8,89.32,89.45,23682.0,84.9935,85.3356,84.8795,85.003,23682.0
2020-08-19 10:25:00,89.51,89.64,89.38,89.51,13871.0,85.06,85.1835,84.9365,85.06,13871.0
2020-08-19 10:30:00,89.55,89.98,89.55,89.95,14985.0,85.098,85.5066,85.098,85.4781,14985.0
2020-08-19 10:35:00,89.91,89.99,89.76,89.77,93930.0,85.4401,85.5161,85.2976,85.3071,93930.0
2020-08-19 10:40:00,89.72,90.18,89.6,90.1,72725.0,85.2596,85.6967,85.1455,85.6207,72725.0
2020-08-19 10:45:00,90.12,90.21,89.57,89.7,29041.0,85.6397,85.7252,85.117,85.2406,29041.0
2020-08-19 10:50:00,89.7,89.77,89.53,89.54,124790.0,85.2406,85.3071,85.079,85.0885,124790.0
2020-08-19 10:55:00,89.56,89.61,89.36,89.37,26749.0,85.1075,85.155,84.9175,84.927,26749.0
2020-08-19 11:00:00,89.3,89.67,89.24,89.5,42745.0,84.8604,85.2121,84.8034,85.0505,42745.0
2020-08-19 11:05:00,89.49,89.51,89.27,89.45,52852.0,85.041,85.06,84.8319,85.003,52852.0
2020-08-19 11:10:00,89.44,89.7,89.42,89.62,75461.0,84.9935,85.2406,84.9745,85.1645,75461.0
2020-08-19 11:15:00,89.6,89.85,89.6,89.84,31622.0,85.1455,85.3831,85.1455,85.3736,31622.0
2020-08-19 11:20:00,89.84,90.79,89.82,90.78,78317.0,85.3736,86.2764,85.3546,86.2669,78317.0
2020-08-19 11:25:00,90.73,90.84,90.42,90.45,40261.0,86.2194,86.3239,85.9248,85.9533,40261.0
2020-08-19 11:30:00,90.46,90.51,89.94,89.94,41134.0,85.9628,86.0103,85.4686,85.4686,41134.0
2020-08-19 11:35:00,89.97,90.01,89.74,89.82,18724.0,85.4971,85.5351,85.2786,85.3546,18724.0
2020-08-19 11:40:00,89.81,89.82,89.49,89.63,51107.0,85.3451,85.3546,85.041,85.174,51107.0
2020-08-19 11:45:00,89.61,89.89,89.61,89.76,60201.0,85.155,85.4211,85.155,85.2976,60201.0
2020-08-19 11:50:00,89.76,89.82,89.62,89.63,35376.0,85.2976,85.3546,85.1645,85.174,35376.0
2020-08-19 11:55:00,89.66,89.96,89.65,89.95,26706.0,85.2025,85.4876,85.193,85.4781,26706.0
2020-08-19 12:00:00,89.95,89.99,89.87,89.87,39682.0,85.4781,85.5161,85.4021,85.4021,39682.0
2020-08-19 12:05:00,89.9,89.93,89.63,89.76,31375.0,85.4306,85.4591,85.174,85.2976,31375.0
2020-08-19 12:10:00,89.76,89.97,89.76,89.82,25159.0,85.2976,85.4971,85.2976,85.3546,25159.0
2020-08-19 12:15:00,89.8,89.84,89.64,89.73,38461.0,85.3356,85.3736,85.1835,85.2691,38461.0
2020-08-19 12:20:00,89.72,89.78,89.7,89.78,16237.0,85.2596,85.3166,85.2406,85.3166,16237.0
2020-08-19 12:25:00,89.79,90.04,89.77,89.96,25838.0,85.3261,85.5637,85.3071,85.4876,25838.0
2020-08-19 12:30:00,89.96,90.01,89.85,89.88,16822.0,85.4876,85.5351,85.3831,85.4116,16822.0
2020-08-19 12:35:00,89.86,90.02,89.84,90.01,22757.0,85.3926,85.5447,85.3736,85.5351,22757.0
2020-08-19 12:40:00,90.01,90.14,89.96,89.99,33127.0,85.5351,85.6587,85.4876,85.5161,33127.0
2020-08-19 12:45:00,89.98,90.03,89.84,90.03,8262.0,85.5066,85.5542,85.3736,85.5542,8262.0
2020-08-19 12:50:00,90.02,90.2,90.0,90.2,14229.0,85.5447,85.7157,85.5256,85.7157,14229.0
2020-08-19 12:55:00,90.18,90.32,90.07,90.09,20948.0,85.6967,85.8297,85.5922,85.6112,20948.0
2020-08-19 13:00:00,90.09,90.14,90.02,90.09,10140.0,85.6112,85.6587,85.5447,85.6112,10140.0
2020-08-19 13:05:00,90.09,90.51,90.04,90.51,44171.0,85.6112,86.0103,85.5637,86.0103,44171.0
2020-08-19 13:10:00,90.48,90.65,90.32,90.59,23047.0,85.9818,86.1433,85.8297,86.0863,23047.0
2020-08-19 13:15:00,90.59,90.82,90.56,90.8,37441.0,86.0863,86.3049,86.0578,86.2859,37441.0
2020-08-19 13:20:00,90.8,90.8,90.54,90.6,12258.0,86.2859,86.2859,86.0388,86.0958,12258.0
2020-08-19 13:25:00,90.65,90.66,90.25,90.37,51623.0,86.1433,86.1528,85.7632,85.8773,51623.0
2020-08-19 13:30:00,90.38,90.52,90.36,90.42,20147.0,85.8868,86.0198,85.8677,85.9248,20147.0
2020-08-19 13:35:00,90.42,90.68,90.42,90.63,17763.0,85.9248,86.1718,85.9248,86.1243,17763.0
2020-08-19 13:40:00,90.62,90.74,90.57,90.7,13251.0,86.1148,86.2289,86.0673,86.1908,13251.0
2020-08-19 13:45:00,90.71,90.88,90.66,90.84,19705.0,86.2003,86.3619,86.1528,86.3239,19705.0
2020-08-19 13:50:00,90.84,90.84,90.62,90.68,15777.0,86.3239,86.3239,86.1148,86.1718,15777.0
2020-08-19 13:55:00,90.69,90.85,90.63,90.77,21950.0,86.1813,86.3334,86.1243,86.2574,21950.0
2020-08-19 14:00:00,90.78,90.96,90.74,90.92,18677.0,86.2669,86.4379,86.2289,86.3999,18677.0
2020-08-19 14:05:00,90.92,90.99,90.69,90.81,26504.0,86.3999,86.4664,86.1813,86.2954,26504.0
2020-08-19 14:10:00,90.8,90.92,90.71,90.92,33810.0,86.2859,86.3999,86.2003,86.3999,33810.0
2020-08-19 14:15:00,90.94,91.0,90.76,90.83,15675.0,86.4189,86.4759,86.2479,86.3144,15675.0
2020-08-19 14:20:00,90.8,90.8,90.41,90.43,18910.0,86.2859,86.2859,85.9153,85.9343,18910.0
2020-08-19 14:25:00,90.44,90.49,90.21,90.29,17116.0,85.9438,85.9913,85.7252,85.8012,17116.0
2020-08-19 14:30:00,90.33,90.42,90.19,90.31,13755.0,85.8392,85.9248,85.7062,85.8202,13755.0
2020-08-19 14:35:00,90.32,90.32,90.11,90.24,14972.0,85.8297,85.8297,85.6302,85.7537,14972.0
2020-08-19 14:40:00,90.24,90.26,90.15,90.22,8559.0,85.7537,85.7727,85.6682,85.7347,8559.0
2020-08-19 14:45:00,90.26,90.47,90.24,90.4,15386.0,85.7727,85.9723,85.7537,85.9058,15386.0
2020-08-19 14:50:00,90.4,90.44,90.31,90.43,15655.0,85.9058,85.9438,85.8202,85.9343,15655.0
2020-08-19 14:55:00,90.44,90.74,90.44,90.69,26875.0,85.9438,86.2289,85.9438,86.1813,26875.0
2020-08-19 15:00:00,90.7,90.73,90.46,90.5,21125.0,86.1908,86.2194,85.9628,86.0008,21125.0
2020-08-19 15:05:00,90.51,90.65,90.37,90.42,15760.0,86.0103,86.1433,85.8773,85.9248,15760.0
2020-08-19 15:10:00,90.4,90.42,90.33,90.34,10070.0,85.9058,85.9248,85.8392,85.8487,10070.0
2020-08-19 15:15:00,90.32,90.39,90.27,90.27,20323.0,85.8297,85.8963,85.7822,85.7822,20323.0
2020-08-19 15:20:00,90.28,90.37,90.11,90.11,26967.0,85.7917,85.8773,85.6302,85.6302,26967.0
2020-08-19 15:25:00,90.13,90.31,90.13,90.3,16841.0,85.6492,85.8202,85.6492,85.8107,16841.0
2020-08-19 15:30:00,90.27,90.44,90.23,90.38,18370.0,85.7822,85.9438,85.7442,85.8868,18370.0
2020-08-19 15:35:00,90.39,90.54,90.39,90.42,23977.0,85.8963,86.0388,85.8963,85.9248,23977.0
2020-08-19 15:40:00,90.39,90.61,90.37,90.57,39367.0,85.8963,86.1053,85.8773,86.0673,39367.0
2020-08-19 15:45:00,90.56,90.56,90.2,90.24,40826.0,86.0578,86.0578,85.7157,85.7537,40826.0
2020-08-19 15:50:00,90.22,90.32,89.92,90.31,122296.0,85.7347,85.8297,85.4496,85.8202,122296.0
2020-08-19 15:55:00,90.31,90.4,90.21,90.26,186853.0,85.8202,85.9058,85.7252,85.7727,186853.0
2020-08-20 09:30:00,88.88,89.03,87.76,88.51,94101.0,84.4613,84.6039,83.397,84.1097,94101.0
2020-08-20 09:35:00,88.62,89.12,88.31,88.96,46350.0,84.2143,84.6894,83.9197,84.5373,46350.0
2020-08-20 09:40:00,88.93,89.55,88.87,89.34,72526.0,84.5088,85.098,84.4518,84.8985,72526.0
2020-08-20 09:45:00,89.29,89.41,88.59,88.93,69207.0,84.8509,84.965,84.1857,84.5088,69207.0
2020-08-20 09:50:00,89.02,89.58,89.02,89.54,23082.0,84.5944,85.1265,84.5944,85.0885,23082.0
2020-08-20 09:55:00,89.46,89.52,89.17,89.26,22315.0,85.0125,85.0695,84.7369,84.8224,22315.0
2020-08-20 10:00:00,89.2,89.47,89.0,89.39,22591.0,84.7654,85.022,84.5754,84.946,22591.0
2020-08-20 10:05:00,89.49,89.63,89.12,89.23,26872.0,85.041,85.174,84.6894,84.7939,26872.0
2020-08-20 10:10:00,89.29,89.71,89.21,89.69,11991.0,84.8509,85.2501,84.7749,85.2311,11991.0
2020-08-20 10:15:00,89.64,89.68,89.35,89.42,12243.0,85.1835,85.2216,84.908,84.9745,12243.0
2020-08-20 10:20:00,89.46,89.68,89.45,89.51,9452.0,85.0125,85.2216,85.003,85.06,9452.0
2020-08-20 10:25:00,89.49,89.57,89.35,89.36,12013.0,85.041,85.117,84.908,84.9175,12013.0
2020-08-20 10:30:00,89.37,89.59,89.25,89.29,17636.0,84.927,85.136,84.8129,84.8509,17636.0
2020-08-20 10:35:00,89.37,89.58,89.32,89.57,24912.0,84.927,85.1265,84.8795,85.117,24912.0
2020-08-20 10:40:00,89.57,89.58,89.05,89.1,10223.0,85.117,85.1265,84.6229,84.6704,10223.0
2020-08-20 10:45:00,89.04,89.31,89.04,89.21,15624.0,84.6134,84.8699,84.6134,84.7749,15624.0
2020-08-20 10:50:00,89.22,89.45,89.18,89.43,15040.0,84.7844,85.003,84.7464,84.984,15040.0
2020-08-20 10:55:00,89.45,89.45,89.13,89.14,28877.0,85.003,85.003,84.6989,84.7084,28877.0
2020-08-20 11:00:00,89.12,89.37,89.03,89.34,35606.0,84.6894,84.927,84.6039,84.8985,35606.0
2020-08-20 11:05:00,89.33,89.47,89.27,89.27,15341.0,84.889,85.022,84.8319,84.8319,15341.0
2020-08-20 11:10:00,89.3,89.33,89.0,89.04,13338.0,84.8604,84.889,84.5754,84.6134,13338.0
2020-08-20 11:15:00,89.01,89.11,88.95,89.02,9543.0,84.5849,84.6799,84.5278,84.5944,9543.0
2020-08-20 11:20:00,89.0,89.0,88.72,88.82,11912.0,84.5754,84.5754,84.3093,84.4043,11912.0
2020-08-20 11:25:00,88.82,88.82,88.69,88.72,11196.0,84.4043,84.4043,84.2808,84.3093,11196.0
2020-08-20 11:30:00,88.71,88.8,88.64,88.66,18211.0,84.2998,84.3853,84.2333,84.2523,18211.0
2020-08-20 11:35:00,88.66,88.84,88.52,88.78,19032.0,84.2523,84.4233,84.1192,84.3663,19032.0
2020-08-20 11:40:00,88.75,88.86,88.67,88.7,18871.0,84.3378,84.4423,84.2618,84.2903,18871.0
2020-08-20 11:45:00,88.7,88.83,88.64,88.7,11828.0,84.2903,84.4138,84.2333,84.2903,11828.0
2020-08-20 11:50:00,88.7,88.76,88.6,88.66,17657.0,84.2903,84.3473,84.1952,84.2523,17657.0
2020-08-20 11:55:00,88.67,88.87,88.62,88.62,13553.0,84.2618,84.4518,84.2143,84.2143,13553.0
2020-08-20 12:00:00,88.64,88.77,88.62,88.71,35086.0,84.2333,84.3568,84.2143,84.2998,35086.0
2020-08-20 12:05:00,88.69,88.84,88.69,88.71,17177.0,84.2808,84.4233,84.2808,84.2998,17177.0
2020-08-20 12:10:00,88.73,88.73,88.57,88.57,15462.0,84.3188,84.3188,84.1667,84.1667,15462.0
2020-08-20 12:15:00,88.56,88.69,88.44,88.48,20686.0,84.1572,84.2808,84.0432,84.0812,20686.0
2020-08-20 12:20:00,88.45,88.62,88.44,88.61,12879.0,84.0527,84.2143,84.0432,84.2047,12879.0
2020-08-20 12:25:00,88.6,88.66,88.55,88.66,9645.0,84.1952,84.2523,84.1477,84.2523,9645.0
2020-08-20 12:30:00,88.69,88.7,88.39,88.4,33998.0,84.2808,84.2903,83.9957,84.0052,33998.0
2020-08-20 12:35:00,88.38,88.39,88.2,88.23,26125.0,83.9862,83.9957,83.8151,83.8436,26125.0
2020-08-20 12:40:00,88.27,88.57,88.25,88.57,16754.0,83.8817,84.1667,83.8626,84.1667,16754.0
2020-08-20 12:45:00,88.58,88.7,88.56,88.58,9359.0,84.1762,84.2903,84.1572,84.1762,9359.0
2020-08-20 12:50:00,88.58,88.59,88.47,88.48,13776.0,84.1762,84.1857,84.0717,84.0812,13776.0
2020-08-20 12:55:00,88.49,88.56,88.43,88.46,26989.0,84.0907,84.1572,84.0337,84.0622,26989.0
2020-08-20 13:00:00,88.48,88.6,88.45,88.59,12472.0,84.0812,84.1952,84.0527,84.1857,12472.0
2020-08-20 13:05:00,88.61,88.66,88.5,88.5,11749.0,84.2047,84.2523,84.1002,84.1002,11749.0
2020-08-20 13:10:00,88.52,88.8,88.5,88.76,16523.0,84.1192,84.3853,84.1002,84.3473,16523.0
2020-08-20 13:15:00,88.77,88.82,88.53,88.59,14757.0,84.3568,84.4043,84.1287,84.1857,14757.0
2020-08-20 13:20:00,88.61,88.73,88.57,88.57,12529.0,84.2047,84.3188,84.1667,84.1667,12529.0
2020-08-20 13:25:00,88.58,88.68,88.58,88.63,13558.0,84.1762,84.2713,84.1762,84.2238,13558.0
2020-08-20 13:30:00,88.61,88.64,88.51,88.62,12591.0,84.2047,84.2333,84.1097,84.2143,12591.0
2020-08-20 13:35:00,88.6,88.6,88.47,88.5,11320.0,84.1952,84.1952,84.0717,84.1002,11320.0
2020-08-20 13:40:00,88.52,88.68,88.51,88.59,9778.0,84.1192,84.2713,84.1097,84.1857,9778.0
2020-08-20 13:45:00,88.58,88.66,88.48,88.49,11656.0,84.1762,84.2523,84.0812,84.0907,11656.0
2020-08-20 13:50:00,88.51,88.65,88.48,88.51,13183.0,84.1097,84.2428,84.0812,84.1097,13183.0
2020-08-20 13:55:00,88.51,88.61,88.49,88.56,14386.0,84.1097,84.2047,84.0907,84.1572,14386.0
2020-08-20 14:00:00,88.56,88.57,88.31,88.43,15211.0,84.1572,84.1667,83.9197,84.0337,15211.0
2020-08-20 14:05:00,88.45,88.45,88.33,88.41,18327.0,84.0527,84.0527,83.9387,84.0147,18327.0
2020-08-20 14:10:00,88.4,88.56,88.31,88.56,14123.0,84.0052,84.1572,83.9197,84.1572,14123.0
2020-08-20 14:15:00,88.52,88.54,88.44,88.47,11690.0,84.1192,84.1382,84.0432,84.0717,11690.0
2020-08-20 14:20:00,88.48,88.56,88.41,88.42,19809.0,84.0812,84.1572,84.0147,84.0242,19809.0
2020-08-20 14:25:00,88.42,88.47,88.4,88.44,13008.0,84.0242,84.0717,84.0052,84.0432,13008.0
2020-08-20 14:30:00,88.44,88.46,88.34,88.4,17574.0,84.0432,84.0622,83.9482,84.0052,17574.0
2020-08-20 14:35:00,88.39,88.47,88.35,88.47,14959.0,83.9957,84.0717,83.9577,84.0717,14959.0
2020-08-20 14:40:00,88.46,88.46,88.18,88.19,33455.0,84.0622,84.0622,83.7961,83.8056,33455.0
2020-08-20 14:45:00,88.19,88.24,88.14,88.14,27354.0,83.8056,83.8531,83.7581,83.7581,27354.0
2020-08-20 14:50:00,88.15,88.26,88.09,88.16,33099.0,83.7676,83.8721,83.7106,83.7771,33099.0
2020-08-20 14:55:00,88.16,88.2,88.1,88.14,24708.0,83.7771,83.8151,83.7201,83.7581,24708.0
2020-08-20 15:00:00,88.13,88.33,88.11,88.22,35691.0,83.7486,83.9387,83.7296,83.8341,35691.0
2020-08-20 15:05:00,88.23,88.34,88.08,88.11,42540.0,83.8436,83.9482,83.7011,83.7296,42540.0
2020-08-20 15:10:00,88.12,88.19,88.07,88.13,56125.0,83.7391,83.8056,83.6916,83.7486,56125.0
2020-08-20 15:15:00,88.11,88.35,88.11,88.31,43339.0,83.7296,83.9577,83.7296,83.9197,43339.0
2020-08-20 15:20:00,88.33,88.34,88.0,88.02,45049.0,83.9387,83.9482,83.6251,83.6441,45049.0
2020-08-20 15:25:00,88.0,88.05,87.8,87.87,67601.0,83.6251,83.6726,83.435,83.5015,67601.0
2020-08-20 15:30:00,87.87,87.9,87.8,87.83,53374.0,83.5015,83.53,83.435,83.4635,53374.0
2020-08-20 15:35:00,87.83,87.87,87.53,87.57,76015.0,83.4635,83.5015,83.1784,83.2165,76015.0
2020-08-20 15:40:00,87.57,87.8,87.46,87.48,114511.0,83.2165,83.435,83.1119,83.1309,114511.0
2020-08-20 15:45:00,87.49,87.7,87.46,87.49,93988.0,83.1404,83.34,83.1119,83.1404,93988.0
2020-08-20 15:50:00,87.46,87.65,87.33,87.36,180233.0,83.1119,83.2925,82.9884,83.0169,180233.0
2020-08-20 15:55:00,87.37,87.57,87.23,87.53,196052.0,83.0264,83.2165,82.8934,83.1784,196052.0
2020-08-21 09:30:00,87.6,87.98,86.41,87.69,289033.0,83.245,83.6061,82.1141,83.3305,289033.0
2020-08-21 09:35:00,87.79,88.85,87.33,88.7,82858.0,83.4255,84.4328,82.9884,84.2903,82858.0
2020-08-21 09:40:00,88.71,89.78,88.33,89.63,89165.0,84.2998,85.3166,83.9387,85.174,89165.0
2020-08-21 09:45:00,89.64,89.73,88.7,89.27,69322.0,85.1835,85.2691,84.2903,84.8319,69322.0
2020-08-21 09:50:00,89.31,89.33,88.05,88.54,79059.0,84.8699,84.889,83.6726,84.1382,79059.0
2020-08-21 09:55:00,88.67,89.14,88.63,89.14,68164.0,84.2618,84.7084,84.2238,84.7084,68164.0
2020-08-21 10:00:00,89.15,89.38,89.06,89.18,53432.0,84.7179,84.9365,84.6324,84.7464,53432.0
2020-08-21 10:05:00,89.18,89.18,88.85,89.1,46146.0,84.7464,84.7464,84.4328,84.6704,46146.0
2020-08-21 10:10:00,89.11,89.19,88.57,88.92,82008.0,84.6799,84.7559,84.1667,84.4993,82008.0
2020-08-21 10:15:00,88.93,89.1,88.63,88.74,47784.0,84.5088,84.6704,84.2238,84.3283,47784.0
2020-08-21 10:20:00,88.79,88.85,88.49,88.66,84421.0,84.3758,84.4328,84.0907,84.2523,84421.0
2020-08-21 10:25:00,88.75,88.85,88.65,88.78,35080.0,84.3378,84.4328,84.2428,84.3663,35080.0
2020-08-21 10:30:00,88.8,89.18,88.75,89.08,44792.0,84.3853,84.7464,84.3378,84.6514,44792.0
2020-08-21 10:35:00,89.1,89.43,89.1,89.39,42009.0,84.6704,84.984,84.6704,84.946,42009.0
2020-08-21 10:40:00,89.4,89.42,89.13,89.29,26001.0,84.9555,84.9745,84.6989,84.8509,26001.0
2020-08-21 10:45:00,89.26,89.39,89.07,89.21,20054.0,84.8224,84.946,84.6419,84.7749,20054.0
2020-08-21 10:50:00,89.19,89.28,88.97,88.99,25995.0,84.7559,84.8414,84.5469,84.5659,25995.0
2020-08-21 10:55:00,88.99,88.99,88.77,88.88,41559.0,84.5659,84.5659,84.3568,84.4613,41559.0
2020-08-21 11:00:00,88.88,88.88,88.72,88.83,20278.0,84.4613,84.4613,84.3093,84.4138,20278.0
2020-08-21 11:05:00,88.81,88.94,88.73,88.94,27910.0,84.3948,84.5183,84.3188,84.5183,27910.0
2020-08-21 11:10:00,88.96,89.08,88.81,88.89,16719.0,84.5373,84.6514,84.3948,84.4708,16719.0
2020-08-21 11:15:00,88.88,89.03,88.84,88.84,18268.0,84.4613,84.6039,84.4233,84.4233,18268.0
2020-08-21 11:20:00,88.82,89.04,88.81,88.89,19352.0,84.4043,84.6134,84.3948,84.4708,19352.0
2020-08-21 11:25:00,88.92,89.38,88.9,89.33,32587.0,84.4993,84.9365,84.4803,84.889,32587.0
2020-08-21 11:30:00,89.31,89.53,89.27,89.49,29665.0,84.8699,85.079,84.8319,85.041,29665.0
2020-08-21 11:35:00,89.51,89.51,89.19,89.19,30507.0,85.06,85.06,84.7559,84.7559,30507.0
2020-08-21 11:40:00,89.18,89.21,88.18,88.27,38470.0,84.7464,84.7749,83.7961,83.8817,38470.0
2020-08-21 11:45:00,88.27,88.44,88.21,88.28,22120.0,83.8817,84.0432,83.8246,83.8912,22120.0
2020-08-21 11:50:00,88.28,88.56,88.27,88.37,34824.0,83.8912,84.1572,83.8817,83.9767,34824.0
2020-08-21 11:55:00,88.34,88.39,88.18,88.3,32914.0,83.9482,83.9957,83.7961,83.9102,32914.0
2020-08-21 12:00:00,88.31,88.36,87.92,87.93,27425.0,83.9197,83.9672,83.5491,83.5586,27425.0
2020-08-21 12:05:00,87.95,88.22,87.94,88.13,13284.0,83.5776,83.8341,83.5681,83.7486,13284.0
2020-08-21 12:10:00,88.09,88.09,87.87,87.94,21957.0,83.7106,83.7106,83.5015,83.5681,21957.0
2020-08-21 12:15:00,87.96,88.03,87.79,87.92,22882.0,83.5871,83.6536,83.4255,83.5491,22882.0
2020-08-21 12:20:00,87.91,87.92,87.64,87.73,17133.0,83.5395,83.5491,83.283,83.3685,17133.0
2020-08-21 12:25:00,87.73,87.78,87.4,87.54,30842.0,83.3685,83.416,83.0549,83.1879,30842.0
2020-08-21 12:30:00,87.57,87.64,87.39,87.54,22552.0,83.2165,83.283,83.0454,83.1879,22552.0
2020-08-21 12:35:00,87.54,87.73,87.4,87.42,23823.0,83.1879,83.3685,83.0549,83.0739,23823.0
2020-08-21 12:40:00,87.41,87.6,87.36,87.56,27855.0,83.0644,83.245,83.0169,83.207,27855.0
2020-08-21 12:45:00,87.56,87.71,87.53,87.64,38565.0,83.207,83.3495,83.1784,83.283,38565.0
2020-08-21 12:50:00,87.63,87.7,87.54,87.7,31831.0,83.2735,83.34,83.1879,83.34,31831.0
2020-08-21 12:55:00,87.69,87.81,87.5,87.51,32199.0,83.3305,83.4445,83.1499,83.1594,32199.0
2020-08-21 13:00:00,87.51,87.51,87.09,87.14,24921.0,83.1594,83.1594,82.7603,82.8078,24921.0
2020-08-21 13:05:00,87.14,87.64,87.09,87.57,29458.0,82.8078,83.283,82.7603,83.2165,29458.0
2020-08-21 13:10:00,87.55,87.55,87.32,87.36,28722.0,83.1974,83.1974,82.9789,83.0169,28722.0
2020-08-21 13:15:00,87.35,87.36,87.21,87.3,15545.0,83.0074,83.0169,82.8744,82.9599,15545.0
2020-08-21 13:20:00,87.31,87.31,87.15,87.28,12448.0,82.9694,82.9694,82.8173,82.9409,12448.0
2020-08-21 13:25:00,87.27,87.27,87.07,87.09,26600.0,82.9314,82.9314,82.7413,82.7603,26600.0
2020-08-21 13:30:00,87.09,87.12,86.93,87.02,13761.0,82.7603,82.7888,82.6083,82.6938,13761.0
2020-08-21 13:35:00,87.03,87.05,86.77,86.83,21882.0,82.7033,82.7223,82.4562,82.5132,21882.0
2020-08-21 13:40:00,86.81,86.85,86.74,86.78,20524.0,82.4942,82.5322,82.4277,82.4657,20524.0
2020-08-21 13:45:00,86.76,86.79,86.62,86.64,15070.0,82.4467,82.4752,82.3137,82.3327,15070.0
2020-08-21 13:50:00,86.58,86.61,86.44,86.5,30033.0,82.2757,82.3042,82.1426,82.1996,30033.0
2020-08-21 13:55:00,86.52,86.58,86.46,86.52,24689.0,82.2187,82.2757,82.1616,82.2187,24689.0
2020-08-21 14:00:00,86.52,86.56,86.37,86.4,90078.0,82.2187,82.2567,82.0761,82.1046,90078.0
2020-08-21 14:05:00,86.39,86.7,86.37,86.57,28043.0,82.0951,82.3897,82.0761,82.2662,28043.0
2020-08-21 14:10:00,86.58,86.76,86.57,86.63,35423.0,82.2757,82.4467,82.2662,82.3232,35423.0
2020-08-21 14:15:00,86.61,86.8,86.58,86.78,39252.0,82.3042,82.4847,82.2757,82.4657,39252.0
2020-08-21 14:20:00,86.78,86.96,86.76,86.96,34929.0,82.4657,82.6368,82.4467,82.6368,34929.0
2020-08-21 14:25:00,86.95,87.01,86.83,86.95,47988.0,82.6273,82.6843,82.5132,82.6273,47988.0
2020-08-21 14:30:00,86.96,87.0,86.76,86.8,30475.0,82.6368,82.6748,82.4467,82.4847,30475.0
2020-08-21 14:35:00,86.8,86.83,86.66,86.72,24055.0,82.4847,82.5132,82.3517,82.4087,24055.0
2020-08-21 14:40:00,86.71,86.71,86.53,86.61,13654.0,82.3992,82.3992,82.2282,82.3042,13654.0
2020-08-21 14:45:00,86.61,86.75,86.56,86.7,23361.0,82.3042,82.4372,82.2567,82.3897,23361.0
2020-08-21 14:50:00,86.71,87.07,86.67,87.07,14593.0,82.3992,82.7413,82.3612,82.7413,14593.0
2020-08-21 14:55:00,87.04,87.23,86.99,87.04,27554.0,82.7128,82.8934,82.6653,82.7128,27554.0
2020-08-21 15:00:00,87.03,87.09,86.93,86.98,23255.0,82.7033,82.7603,82.6083,82.6558,23255.0
2020-08-21 15:05:00,86.97,87.19,86.95,87.18,18767.0,82.6463,82.8553,82.6273,82.8458,18767.0
2020-08-21 15:10:00,87.2,87.24,87.13,87.17,31561.0,82.8648,82.9029,82.7983,82.8363,31561.0
2020-08-21 15:15:00,87.18,87.36,87.16,87.25,52252.0,82.8458,83.0169,82.8268,82.9124,52252.0
2020-08-21 15:20:00,87.27,87.29,87.17,87.23,38407.0,82.9314,82.9504,82.8363,82.8934,38407.0
2020-08-21 15:25:00,87.23,87.3,87.18,87.23,33247.0,82.8934,82.9599,82.8458,82.8934,33247.0
2020-08-21 15:30:00,87.23,87.33,87.16,87.21,30147.0,82.8934,82.9884,82.8268,82.8744,30147.0
2020-08-21 15:35:00,87.21,87.33,87.18,87.19,36964.0,82.8744,82.9884,82.8458,82.8553,36964.0
2020-08-21 15:40:00,87.18,87.18,87.01,87.03,36481.0,82.8458,82.8458,82.6843,82.7033,36481.0
2020-08-21 15:45:00,87.04,87.06,86.97,86.99,53233.0,82.7128,82.7318,82.6463,82.6653,53233.0
2020-08-21 15:50:00,86.98,87.1,86.93,87.04,71387.0,82.6558,82.7698,82.6083,82.7128,71387.0
2020-08-21 15:55:00,87.04,87.33,87.02,87.21,193068.0,82.7128,82.9884,82.6938,82.8744,193068.0
2020-08-24 09:30:00,87.03,87.78,86.95,87.57,55413.0,82.7033,83.416,82.6273,83.2165,55413.0
2020-08-24 09:35:00,87.57,87.65,86.89,87.17,25108.0,83.2165,83.2925,82.5703,82.8363,25108.0
2020-08-24 09:40:00,87.19,87.35,86.78,86.92,25665.0,82.8553,83.0074,82.4657,82.5988,25665.0
2020-08-24 09:45:00,86.98,87.04,86.71,86.98,18038.0,82.6558,82.7128,82.3992,82.6558,18038.0
2020-08-24 09:50:00,86.98,87.26,86.84,87.23,37583.0,82.6558,82.9219,82.5227,82.8934,37583.0
2020-08-24 09:55:00,87.31,87.65,87.14,87.25,15816.0,82.9694,83.2925,82.8078,82.9124,15816.0
2020-08-24 10:00:00,87.24,87.51,87.12,87.51,11470.0,82.9029,83.1594,82.7888,83.1594,11470.0
2020-08-24 10:05:00,87.54,87.8,87.51,87.7,26026.0,83.1879,83.435,83.1594,83.34,26026.0
2020-08-24 10:10:00,87.74,87.93,87.69,87.85,13241.0,83.378,83.5586,83.3305,83.4825,13241.0
2020-08-24 10:15:00,87.82,88.14,87.8,87.99,25688.0,83.454,83.7581,83.435,83.6156,25688.0
2020-08-24 10:20:00,87.96,87.97,87.6,87.73,26008.0,83.5871,83.5966,83.245,83.3685,26008.0
2020-08-24 10:25:00,87.73,87.84,87.14,87.19,7958.0,83.3685,83.473,82.8078,82.8553,7958.0
2020-08-24 10:30:00,87.26,87.47,87.26,87.32,9361.0,82.9219,83.1214,82.9219,82.9789,9361.0
2020-08-24 10:35:00,87.3,87.39,87.0,87.12,24032.0,82.9599,83.0454,82.6748,82.7888,24032.0
2020-08-24 10:40:00,87.07,87.15,86.98,87.0,27548.0,82.7413,82.8173,82.6558,82.6748,27548.0
2020-08-24 10:45:00,87.0,87.14,86.94,87.14,16387.0,82.6748,82.8078,82.6178,82.8078,16387.0
2020-08-24 10:50:00,87.15,87.36,87.08,87.28,15952.0,82.8173,83.0169,82.7508,82.9409,15952.0
2020-08-24 10:55:00,87.32,87.55,87.25,87.52,10137.0,82.9789,83.1974,82.9124,83.1689,10137.0
2020-08-24 11:00:00,87.51,87.72,87.31,87.35,10098.0,83.1594,83.359,82.9694,83.0074,10098.0
2020-08-24 11:05:00,87.32,87.56,87.32,87.38,10060.0,82.9789,83.207,82.9789,83.0359,10060.0
2020-08-24 11:10:00,87.34,87.49,87.32,87.47,12408.0,82.9979,83.1404,82.9789,83.1214,12408.0
2020-08-24 11:15:00,87.45,87.55,87.43,87.55,11168.0,83.1024,83.1974,83.0834,83.1974,11168.0
2020-08-24 11:20:00,87.54,87.58,87.45,87.47,5026.0,83.1879,83.226,83.1024,83.1214,5026.0
2020-08-24 11:25:00,87.44,87.79,87.44,87.79,16644.0,83.0929,83.4255,83.0929,83.4255,16644.0
2020-08-24 11:30:00,87.76,88.11,87.76,88.05,29065.0,83.397,83.7296,83.397,83.6726,29065.0
2020-08-24 11:35:00,88.06,88.19,87.96,88.0,21097.0,83.6821,83.8056,83.5871,83.6251,21097.0
2020-08-24 11:40:00,87.97,87.97,87.68,87.73,9757.0,83.5966,83.5966,83.321,83.3685,9757.0
2020-08-24 11:45:00,87.71,87.73,87.45,87.54,7521.0,83.3495,83.3685,83.1024,83.1879,7521.0
2020-08-24 11:50:00,87.51,87.88,87.46,87.82,23221.0,83.1594,83.511,83.1119,83.454,23221.0
2020-08-24 11:55:00,87.84,87.84,87.47,87.56,17454.0,83.473,83.473,83.1214,83.207,17454.0
2020-08-24 12:00:00,87.57,87.84,87.57,87.8,14420.0,83.2165,83.473,83.2165,83.435,14420.0
2020-08-24 12:05:00,87.77,88.01,87.72,87.97,16197.0,83.4065,83.6346,83.359,83.5966,16197.0
2020-08-24 12:10:00,87.96,88.07,87.89,87.92,11774.0,83.5871,83.6916,83.5205,83.5491,11774.0
2020-08-24 12:15:00,87.88,88.07,87.88,88.04,20584.0,83.511,83.6916,83.511,83.6631,20584.0
2020-08-24 12:20:00,88.02,88.1,87.93,88.1,12935.0,83.6441,83.7201,83.5586,83.7201,12935.0
2020-08-24 12:25:00,88.12,88.19,88.04,88.16,18007.0,83.7391,83.8056,83.6631,83.7771,18007.0
2020-08-24 12:30:00,88.14,88.17,88.03,88.03,9257.0,83.7581,83.7866,83.6536,83.6536,9257.0
2020-08-24 12:35:00,88.06,88.21,88.02,88.02,11594.0,83.6821,83.8246,83.6441,83.6441,11594.0
2020-08-24 12:40:00,88.03,88.09,87.98,87.99,9235.0,83.6536,83.7106,83.6061,83.6156,9235.0
2020-08-24 12:45:00,88.0,88.0,87.88,87.99,11282.0,83.6251,83.6251,83.511,83.6156,11282.0
2020-08-24 12:50:00,87.99,88.2,87.98,87.98,17006.0,83.6156,83.8151,83.6061,83.6061,17006.0
2020-08-24 12:55:00,87.99,88.05,87.83,87.83,25952.0,83.6156,83.6726,83.4635,83.4635,25952.0
2020-08-24 13:00:00,87.8,87.92,87.79,87.86,15373.0,83.435,83.5491,83.4255,83.492,15373.0
2020-08-24 13:05:00,87.88,87.93,87.79,87.86,20523.0,83.511,83.5586,83.4255,83.492,20523.0
2020-08-24 13:10:00,87.9,88.08,87.9,88.03,19043.0,83.53,83.7011,83.53,83.6536,19043.0
2020-08-24 13:15:00,88.05,88.24,88.01,88.21,17776.0,83.6726,83.8531,83.6346,83.8246,17776.0
2020-08-24 13:20:00,88.24,88.43,88.24,88.43,17749.0,83.8531,84.0337,83.8531,84.0337,17749.0
2020-08-24 13:25:00,88.44,88.65,88.43,88.65,17954.0,84.0432,84.2428,84.0337,84.2428,17954.0
2020-08-24 13:30:00,88.63,88.83,88.63,88.79,21269.0,84.2238,84.4138,84.2238,84.3758,21269.0
2020-08-24 13:35:00,88.78,88.85,88.67,88.75,21755.0,84.3663,84.4328,84.2618,84.3378,21755.0
2020-08-24 13:40:00,88.76,88.98,88.74,88.83,26616.0,84.3473,84.5564,84.3283,84.4138,26616.0
2020-08-24 13:45:00,88.86,89.03,88.85,89.02,25628.0,84.4423,84.6039,84.4328,84.5944,25628.0
2020-08-24 13:50:00,89.02,89.16,89.02,89.16,28696.0,84.5944,84.7274,84.5944,84.7274,28696.0
2020-08-24 13:55:00,89.16,89.31,89.16,89.22,39485.0,84.7274,84.8699,84.7274,84.7844,39485.0
2020-08-24 14:00:00,89.2,89.23,88.8,88.8,25243.0,84.7654,84.7939,84.3853,84.3853,25243.0
2020-08-24 14:05:00,88.79,88.82,88.61,88.78,23569.0,84.3758,84.4043,84.2047,84.3663,23569.0
2020-08-24 14:10:00,88.77,88.77,88.62,88.64,13124.0,84.3568,84.3568,84.2143,84.2333,13124.0
2020-08-24 14:15:00,88.63,88.77,88.6,88.77,16974.0,84.2238,84.3568,84.1952,84.3568,16974.0
2020-08-24 14:20:00,88.75,88.85,88.71,88.71,11850.0,84.3378,84.4328,84.2998,84.2998,11850.0
2020-08-24 14:25:00,88.69,88.82,88.66,88.82,11948.0,84.2808,84.4043,84.2523,84.4043,11948.0
2020-08-24 14:30:00,88.81,88.87,88.72,88.73,17970.0,84.3948,84.4518,84.3093,84.3188,17970.0
2020-08-24 14:35:00,88.74,88.74,88.63,88.7,16407.0,84.3283,84.3283,84.2238,84.2903,16407.0
2020-08-24 14:40:00,88.68,88.78,88.59,88.75,17655.0,84.2713,84.3663,84.1857,84.3378,17655.0
2020-08-24 14:45:00,88.73,88.81,88.69,88.72,12003.0,84.3188,84.3948,84.2808,84.3093,12003.0
2020-08-24 14:50:00,88.73,88.79,88.69,88.79,16075.0,84.3188,84.3758,84.2808,84.3758,16075.0
2020-08-24 14:55:00,88.8,88.94,88.8,88.84,17784.0,84.3853,84.5183,84.3853,84.4233,17784.0
2020-08-24 15:00:00,88.83,88.84,88.69,88.73,24546.0,84.4138,84.4233,84.2808,84.3188,24546.0
2020-08-24 15:05:00,88.74,88.79,88.68,88.78,18935.0,84.3283,84.3758,84.2713,84.3663,18935.0
2020-08-24 15:10:00,88.79,88.84,88.76,88.84,16612.0,84.3758,84.4233,84.3473,84.4233,16612.0
2020-08-24 15:15:00,88.83,88.98,88.8,88.94,20523.0,84.4138,84.5564,84.3853,84.5183,20523.0
2020-08-24 15:20:00,88.94,89.06,88.88,89.06,22114.0,84.5183,84.6324,84.4613,84.6324,22114.0
2020-08-24 15:25:00,89.06,89.18,89.04,89.08,22129.0,84.6324,84.7464,84.6134,84.6514,22129.0
2020-08-24 15:30:00,89.07,89.11,88.98,89.05,26714.0,84.6419,84.6799,84.5564,84.6229,26714.0
2020-08-24 15:35:00,89.06,89.13,89.0,89.03,43452.0,84.6324,84.6989,84.5754,84.6039,43452.0
2020-08-24 15:40:00,89.02,89.27,89.01,89.16,59156.0,84.5944,84.8319,84.5849,84.7274,59156.0
2020-08-24 15:45:00,89.16,89.19,88.93,89.04,100884.0,84.7274,84.7559,84.5088,84.6134,100884.0
2020-08-24 15:50:00,89.05,89.15,88.99,89.15,86275.0,84.6229,84.7179,84.5659,84.7179,86275.0
2020-08-24 15:55:00,89.15,89.32,89.01,89.3,95235.0,84.7179,84.8795,84.5849,84.8604,95235.0
2020-08-25 09:30:00,89.77,90.96,89.7,90.45,62439.0,85.3071,86.4379,85.2406,85.9533,62439.0
2020-08-25 09:35:00,90.51,90.77,90.11,90.71,50091.0,86.0103,86.2574,85.6302,86.2003,50091.0
2020-08-25 09:40:00,90.63,90.69,90.39,90.46,29314.0,86.1243,86.1813,85.8963,85.9628,29314.0
2020-08-25 09:45:00,90.44,90.79,90.36,90.73,20388.0,85.9438,86.2764,85.8677,86.2194,20388.0
2020-08-25 09:50:00,90.7,91.03,90.65,90.92,23178.0,86.1908,86.5044,86.1433,86.3999,23178.0
2020-08-25 09:55:00,90.92,91.09,90.75,90.75,28232.0,86.3999,86.5615,86.2384,86.2384,28232.0
2020-08-25 10:00:00,90.8,90.91,90.47,90.8,17339.0,86.2859,86.3904,85.9723,86.2859,17339.0
2020-08-25 10:05:00,90.78,90.86,90.58,90.75,20211.0,86.2669,86.3429,86.0768,86.2384,20211.0
2020-08-25 10:10:00,90.73,90.9,90.69,90.73,16636.0,86.2194,86.3809,86.1813,86.2194,16636.0
2020-08-25 10:15:00,90.72,91.18,90.7,91.1,15600.0,86.2099,86.647,86.1908,86.571,15600.0
2020-08-25 10:20:00,91.09,91.12,90.85,91.0,33356.0,86.5615,86.59,86.3334,86.4759,33356.0
2020-08-25 10:25:00,91.03,91.31,90.93,91.23,9602.0,86.5044,86.7705,86.4094,86.6945,9602.0
2020-08-25 10:30:00,91.22,91.39,91.21,91.35,64818.0,86.685,86.8465,86.6755,86.8085,64818.0
2020-08-25 10:35:00,91.27,91.43,91.18,91.34,37605.0,86.7325,86.8846,86.647,86.799,37605.0
2020-08-25 10:40:00,91.33,91.47,91.28,91.44,8603.0,86.7895,86.9226,86.742,86.8941,8603.0
2020-08-25 10:45:00,91.44,91.73,91.44,91.7,25043.0,86.8941,87.1696,86.8941,87.1411,25043.0
2020-08-25 10:50:00,91.68,91.69,91.53,91.58,9321.0,87.1221,87.1316,86.9796,87.0271,9321.0
2020-08-25 10:55:00,91.6,91.78,91.6,91.66,13870.0,87.0461,87.2172,87.0461,87.1031,13870.0
2020-08-25 11:00:00,91.64,91.83,91.53,91.6,17893.0,87.0841,87.2647,86.9796,87.0461,17893.0
2020-08-25 11:05:00,91.61,91.69,91.56,91.65,15404.0,87.0556,87.1316,87.0081,87.0936,15404.0
2020-08-25 11:10:00,91.63,91.66,91.51,91.62,140867.0,87.0746,87.1031,86.9606,87.0651,140867.0
2020-08-25 11:15:00,91.61,91.62,91.36,91.5,22266.0,87.0556,87.0651,86.818,86.9511,22266.0
2020-08-25 11:20:00,91.49,91.81,91.49,91.72,13225.0,86.9416,87.2457,86.9416,87.1601,13225.0
2020-08-25 11:25:00,91.72,91.79,91.62,91.65,26375.0,87.1601,87.2267,87.0651,87.0936,26375.0
2020-08-25 11:30:00,91.61,91.66,91.39,91.58,15834.0,87.0556,87.1031,86.8465,87.0271,15834.0
2020-08-25 11:35:00,91.56,91.68,91.55,91.59,15024.0,87.0081,87.1221,86.9986,87.0366,15024.0
2020-08-25 11:40:00,91.6,91.71,91.55,91.58,14883.0,87.0461,87.1506,86.9986,87.0271,14883.0
2020-08-25 11:45:00,91.55,91.64,91.47,91.6,21514.0,86.9986,87.0841,86.9226,87.0461,21514.0
2020-08-25 11:50:00,91.61,91.77,91.59,91.67,11990.0,87.0556,87.2076,87.0366,87.1126,11990.0
2020-08-25 11:55:00,91.64,91.75,91.55,91.74,12814.0,87.0841,87.1886,86.9986,87.1791,12814.0
2020-08-25 12:00:00,91.72,91.84,91.72,91.83,10037.0,87.1601,87.2742,87.1601,87.2647,10037.0
2020-08-25 12:05:00,91.8,91.86,91.77,91.77,9309.0,87.2362,87.2932,87.2076,87.2076,9309.0
2020-08-25 12:10:00,91.77,91.8,91.53,91.6,25011.0,87.2076,87.2362,86.9796,87.0461,25011.0
2020-08-25 12:15:00,91.59,91.88,91.55,91.88,13015.0,87.0366,87.3122,86.9986,87.3122,13015.0
2020-08-25 12:20:00,91.89,91.98,91.88,91.94,11944.0,87.3217,87.4072,87.3122,87.3692,11944.0
2020-08-25 12:25:00,91.96,92.2,91.96,92.16,25229.0,87.3882,87.6163,87.3882,87.5783,25229.0
2020-08-25 12:30:00,92.17,92.2,91.96,91.96,10534.0,87.5878,87.6163,87.3882,87.3882,10534.0
2020-08-25 12:35:00,91.94,92.14,91.94,92.07,10719.0,87.3692,87.5593,87.3692,87.4927,10719.0
2020-08-25 12:40:00,92.08,92.32,91.99,92.3,22195.0,87.5022,87.7303,87.4167,87.7113,22195.0
2020-08-25 12:45:00,92.34,92.37,92.14,92.22,13905.0,87.7493,87.7778,87.5593,87.6353,13905.0
2020-08-25 12:50:00,92.24,92.38,92.21,92.23,14150.0,87.6543,87.7873,87.6258,87.6448,14150.0
2020-08-25 12:55:00,92.25,92.29,91.81,91.86,37475.0,87.6638,87.7018,87.2457,87.2932,37475.0
2020-08-25 13:00:00,91.83,91.85,91.67,91.76,29943.0,87.2647,87.2837,87.1126,87.1981,29943.0
2020-08-25 13:05:00,91.78,91.81,91.61,91.73,17717.0,87.2172,87.2457,87.0556,87.1696,17717.0
2020-08-25 13:10:00,91.7,91.72,91.6,91.69,8596.0,87.1411,87.1601,87.0461,87.1316,8596.0
2020-08-25 13:15:00,91.71,91.78,91.68,91.74,6769.0,87.1506,87.2172,87.1221,87.1791,6769.0
2020-08-25 13:20:00,91.73,91.79,91.69,91.78,6884.0,87.1696,87.2267,87.1316,87.2172,6884.0
2020-08-25 13:25:00,91.82,91.88,91.75,91.8,8276.0,87.2552,87.3122,87.1886,87.2362,8276.0
2020-08-25 13:30:00,91.75,91.83,91.71,91.83,12302.0,87.1886,87.2647,87.1506,87.2647,12302.0
2020-08-25 13:35:00,91.84,91.85,91.74,91.78,8796.0,87.2742,87.2837,87.1791,87.2172,8796.0
2020-08-25 13:40:00,91.77,91.86,91.76,91.78,8322.0,87.2076,87.2932,87.1981,87.2172,8322.0
2020-08-25 13:45:00,91.77,91.83,91.69,91.71,9226.0,87.2076,87.2647,87.1316,87.1506,9226.0
2020-08-25 13:50:00,91.71,91.71,91.59,91.7,9973.0,87.1506,87.1506,87.0366,87.1411,9973.0
2020-08-25 13:55:00,91.68,91.72,91.62,91.65,10079.0,87.1221,87.1601,87.0651,87.0936,10079.0
2020-08-25 14:00:00,91.63,91.76,91.61,91.73,11239.0,87.0746,87.1981,87.0556,87.1696,11239.0
2020-08-25 14:05:00,91.73,91.77,91.65,91.65,7276.0,87.1696,87.2076,87.0936,87.0936,7276.0
2020-08-25 14:10:00,91.63,91.74,91.62,91.63,6090.0,87.0746,87.1791,87.0651,87.0746,6090.0
2020-08-25 14:15:00,91.65,91.71,91.5,91.68,11450.0,87.0936,87.1506,86.9511,87.1221,11450.0
2020-08-25 14:20:00,91.66,91.73,91.64,91.68,8736.0,87.1031,87.1696,87.0841,87.1221,8736.0
2020-08-25 14:25:00,91.67,91.67,91.59,91.65,11842.0,87.1126,87.1126,87.0366,87.0936,11842.0
2020-08-25 14:30:00,91.62,91.71,91.57,91.62,20537.0,87.0651,87.1506,87.0176,87.0651,20537.0
2020-08-25 14:35:00,91.62,91.68,91.54,91.65,16504.0,87.0651,87.1221,86.9891,87.0936,16504.0
2020-08-25 14:40:00,91.68,91.77,91.66,91.71,12033.0,87.1221,87.2076,87.1031,87.1506,12033.0
2020-08-25 14:45:00,91.72,91.75,91.69,91.73,11980.0,87.1601,87.1886,87.1316,87.1696,11980.0
2020-08-25 14:50:00,91.71,91.77,91.6,91.67,13791.0,87.1506,87.2076,87.0461,87.1126,13791.0
2020-08-25 14:55:00,91.68,91.74,91.64,91.7,15878.0,87.1221,87.1791,87.0841,87.1411,15878.0
2020-08-25 15:00:00,91.68,91.7,91.42,91.47,13937.0,87.1221,87.1411,86.875,86.9226,13937.0
2020-08-25 15:05:00,91.48,91.49,91.39,91.39,11595.0,86.9321,86.9416,86.8465,86.8465,11595.0
2020-08-25 15:10:00,91.39,91.44,91.34,91.4,12650.0,86.8465,86.8941,86.799,86.856,12650.0
2020-08-25 15:15:00,91.38,91.57,91.37,91.56,11575.0,86.837,87.0176,86.8275,87.0081,11575.0
2020-08-25 15:20:00,91.56,91.64,91.52,91.59,13950.0,87.0081,87.0841,86.9701,87.0366,13950.0
2020-08-25 15:25:00,91.58,91.58,91.47,91.53,10869.0,87.0271,87.0271,86.9226,86.9796,10869.0
2020-08-25 15:30:00,91.53,91.63,91.48,91.54,18605.0,86.9796,87.0746,86.9321,86.9891,18605.0
2020-08-25 15:35:00,91.58,91.63,91.47,91.49,20005.0,87.0271,87.0746,86.9226,86.9416,20005.0
2020-08-25 15:40:00,91.49,91.51,91.37,91.43,21902.0,86.9416,86.9606,86.8275,86.8846,21902.0
2020-08-25 15:45:00,91.45,91.46,91.34,91.35,22983.0,86.9036,86.9131,86.799,86.8085,22983.0
2020-08-25 15:50:00,91.34,91.35,91.18,91.24,56450.0,86.799,86.8085,86.647,86.704,56450.0
2020-08-25 15:55:00,91.23,91.41,91.19,91.25,133591.0,86.6945,86.8655,86.6565,86.7135,133591.0
2020-08-26 09:30:00,90.97,91.19,90.49,91.16,34711.0,86.4474,86.6565,85.9913,86.628,34711.0
2020-08-26 09:35:00,91.12,91.45,90.93,91.38,14875.0,86.59,86.9036,86.4094,86.837,14875.0
2020-08-26 09:40:00,91.36,91.49,91.15,91.42,17466.0,86.818,86.9416,86.6185,86.875,17466.0
2020-08-26 09:45:00,91.4,91.56,91.24,91.26,17722.0,86.856,87.0081,86.704,86.723,17722.0
2020-08-26 09:50:00,91.2,91.3,90.97,91.06,11391.0,86.666,86.761,86.4474,86.5329,11391.0
2020-08-26 09:55:00,91.05,91.32,90.89,91.19,15495.0,86.5234,86.78,86.3714,86.6565,15495.0
2020-08-26 10:00:00,91.17,91.37,91.02,91.27,26049.0,86.6375,86.8275,86.4949,86.7325,26049.0
2020-08-26 10:05:00,91.25,91.26,90.55,90.61,11510.0,86.7135,86.723,86.0483,86.1053,11510.0
2020-08-26 10:10:00,90.62,90.93,90.6,90.66,20937.0,86.1148,86.4094,86.0958,86.1528,20937.0
2020-08-26 10:15:00,90.69,90.79,90.55,90.65,9707.0,86.1813,86.2764,86.0483,86.1433,9707.0
2020-08-26 10:20:00,90.64,90.84,90.62,90.81,15948.0,86.1338,86.3239,86.1148,86.2954,15948.0
2020-08-26 10:25:00,90.82,90.94,90.6,90.71,9342.0,86.3049,86.4189,86.0958,86.2003,9342.0
2020-08-26 10:30:00,90.7,90.92,90.68,90.83,8076.0,86.1908,86.3999,86.1718,86.3144,8076.0
2020-08-26 10:35:00,90.79,90.89,90.76,90.89,4530.0,86.2764,86.3714,86.2479,86.3714,4530.0
2020-08-26 10:40:00,90.89,91.05,90.89,90.97,6916.0,86.3714,86.5234,86.3714,86.4474,6916.0
2020-08-26 10:45:00,90.95,90.96,90.64,90.65,16189.0,86.4284,86.4379,86.1338,86.1433,16189.0
2020-08-26 10:50:00,90.62,90.77,90.62,90.75,7380.0,86.1148,86.2574,86.1148,86.2384,7380.0
2020-08-26 10:55:00,90.75,90.76,90.32,90.33,11141.0,86.2384,86.2479,85.8297,85.8392,11141.0
2020-08-26 11:00:00,90.33,90.33,90.05,90.17,15134.0,85.8392,85.8392,85.5732,85.6872,15134.0
2020-08-26 11:05:00,90.2,90.44,90.14,90.4,25596.0,85.7157,85.9438,85.6587,85.9058,25596.0
2020-08-26 11:10:00,90.42,90.5,90.34,90.5,15977.0,85.9248,86.0008,85.8487,86.0008,15977.0
2020-08-26 11:15:00,90.5,90.52,90.34,90.38,16664.0,86.0008,86.0198,85.8487,85.8868,16664.0
2020-08-26 11:20:00,90.39,90.43,90.24,90.28,8464.0,85.8963,85.9343,85.7537,85.7917,8464.0
2020-08-26 11:25:00,90.22,90.22,90.09,90.2,7887.0,85.7347,85.7347,85.6112,85.7157,7887.0
2020-08-26 11:30:00,90.17,90.18,90.0,90.01,6797.0,85.6872,85.6967,85.5256,85.5351,6797.0
2020-08-26 11:35:00,90.02,90.08,89.98,90.01,5461.0,85.5447,85.6017,85.5066,85.5351,5461.0
2020-08-26 11:40:00,90.0,90.27,89.97,90.25,9934.0,85.5256,85.7822,85.4971,85.7632,9934.0
2020-08-26 11:45:00,90.24,90.43,90.23,90.37,9990.0,85.7537,85.9343,85.7442,85.8773,9990.0
2020-08-26 11:50:00,90.37,90.46,90.37,90.45,7160.0,85.8773,85.9628,85.8773,85.9533,7160.0
2020-08-26 11:55:00,90.45,90.58,90.44,90.54,8088.0,85.9533,86.0768,85.9438,86.0388,8088.0
2020-08-26 12:00:00,90.55,90.68,90.54,90.65,11147.0,86.0483,86.1718,86.0388,86.1433,11147.0
2020-08-26 12:05:00,90.66,90.72,90.55,90.62,12884.0,86.1528,86.2099,86.0483,86.1148,12884.0
2020-08-26 12:10:00,90.58,90.61,90.46,90.46,9233.0,86.0768,86.1053,85.9628,85.9628,9233.0
2020-08-26 12:15:00,90.51,90.53,90.42,90.49,4447.0,86.0103,86.0293,85.9248,85.9913,4447.0
2020-08-26 12:20:00,90.47,90.48,90.34,90.36,4540.0,85.9723,85.9818,85.8487,85.8677,4540.0
2020-08-26 12:25:00,90.34,90.34,90.11,90.13,5831.0,85.8487,85.8487,85.6302,85.6492,5831.0
2020-08-26 12:30:00,90.09,90.16,90.06,90.16,3600.0,85.6112,85.6777,85.5827,85.6777,3600.0
2020-08-26 12:35:00,90.12,90.17,90.03,90.14,6476.0,85.6397,85.6872,85.5542,85.6587,6476.0
2020-08-26 12:40:00,90.12,90.28,90.09,90.28,23166.0,85.6397,85.7917,85.6112,85.7917,23166.0
2020-08-26 12:45:00,90.27,90.39,90.22,90.35,4071.0,85.7822,85.8963,85.7347,85.8582,4071.0
2020-08-26 12:50:00,90.31,90.54,90.31,90.54,10506.0,85.8202,86.0388,85.8202,86.0388,10506.0
2020-08-26 12:55:00,90.53,90.66,90.5,90.54,5710.0,86.0293,86.1528,86.0008,86.0388,5710.0
2020-08-26 13:00:00,90.54,90.63,90.5,90.56,25345.0,86.0388,86.1243,86.0008,86.0578,25345.0
2020-08-26 13:05:00,90.59,90.61,90.53,90.57,5133.0,86.0863,86.1053,86.0293,86.0673,5133.0
2020-08-26 13:10:00,90.55,90.59,90.42,90.45,7326.0,86.0483,86.0863,85.9248,85.9533,7326.0
2020-08-26 13:15:00,90.42,90.42,90.26,90.3,4279.0,85.9248,85.9248,85.7727,85.8107,4279.0
2020-08-26 13:20:00,90.27,90.34,90.26,90.29,5458.0,85.7822,85.8487,85.7727,85.8012,5458.0
2020-08-26 13:25:00,90.27,90.32,90.19,90.27,6778.0,85.7822,85.8297,85.7062,85.7822,6778.0
2020-08-26 13:30:00,90.23,90.37,90.19,90.37,8773.0,85.7442,85.8773,85.7062,85.8773,8773.0
2020-08-26 13:35:00,90.38,90.44,90.37,90.43,6337.0,85.8868,85.9438,85.8773,85.9343,6337.0
2020-08-26 13:40:00,90.38,90.48,90.33,90.45,4650.0,85.8868,85.9818,85.8392,85.9533,4650.0
2020-08-26 13:45:00,90.45,90.5,90.38,90.46,5022.0,85.9533,86.0008,85.8868,85.9628,5022.0
2020-08-26 13:50:00,90.47,90.47,90.36,90.42,3450.0,85.9723,85.9723,85.8677,85.9248,3450.0
2020-08-26 13:55:00,90.43,90.45,90.38,90.39,4476.0,85.9343,85.9533,85.8868,85.8963,4476.0
2020-08-26 14:00:00,90.32,90.33,90.2,90.28,6410.0,85.8297,85.8392,85.7157,85.7917,6410.0
2020-08-26 14:05:00,90.32,90.36,90.27,90.33,7634.0,85.8297,85.8677,85.7822,85.8392,7634.0
2020-08-26 14:10:00,90.32,90.33,90.16,90.27,7754.0,85.8297,85.8392,85.6777,85.7822,7754.0
2020-08-26 14:15:00,90.28,90.28,90.19,90.26,11888.0,85.7917,85.7917,85.7062,85.7727,11888.0
2020-08-26 14:20:00,90.25,90.34,90.24,90.28,5307.0,85.7632,85.8487,85.7537,85.7917,5307.0
2020-08-26 14:25:00,90.27,90.27,90.15,90.17,13634.0,85.7822,85.7822,85.6682,85.6872,13634.0
2020-08-26 14:30:00,90.15,90.18,90.01,90.08,14438.0,85.6682,85.6967,85.5351,85.6017,14438.0
2020-08-26 14:35:00,90.08,90.12,90.04,90.07,13596.0,85.6017,85.6397,85.5637,85.5922,13596.0
2020-08-26 14:40:00,90.07,90.13,90.0,90.08,11159.0,85.5922,85.6492,85.5256,85.6017,11159.0
2020-08-26 14:45:00,90.08,90.11,90.02,90.05,10313.0,85.6017,85.6302,85.5447,85.5732,10313.0
2020-08-26 14:50:00,90.04,90.19,90.04,90.16,5430.0,85.5637,85.7062,85.5637,85.6777,5430.0
2020-08-26 14:55:00,90.13,90.17,90.06,90.06,7176.0,85.6492,85.6872,85.5827,85.5827,7176.0
2020-08-26 15:00:00,90.01,90.06,89.95,90.0,10063.0,85.5351,85.5827,85.4781,85.5256,10063.0
2020-08-26 15:05:00,90.02,90.19,90.02,90.17,10085.0,85.5447,85.7062,85.5447,85.6872,10085.0
2020-08-26 15:10:00,90.16,90.18,90.06,90.14,6686.0,85.6777,85.6967,85.5827,85.6587,6686.0
2020-08-26 15:15:00,90.14,90.19,90.06,90.11,8968.0,85.6587,85.7062,85.5827,85.6302,8968.0
2020-08-26 15:20:00,90.08,90.18,90.07,90.09,13198.0,85.6017,85.6967,85.5922,85.6112,13198.0
2020-08-26 15:25:00,90.14,90.21,90.02,90.03,18224.0,85.6587,85.7252,85.5447,85.5542,18224.0
2020-08-26 15:30:00,90.03,90.05,89.92,89.93,16940.0,85.5542,85.5732,85.4496,85.4591,16940.0
2020-08-26 15:35:00,89.93,90.04,89.84,89.86,28368.0,85.4591,85.5637,85.3736,85.3926,28368.0
2020-08-26 15:40:00,89.84,89.9,89.74,89.81,32794.0,85.3736,85.4306,85.2786,85.3451,32794.0
2020-08-26 15:45:00,89.8,89.86,89.73,89.76,30236.0,85.3356,85.3926,85.2691,85.2976,30236.0
2020-08-26 15:50:00,89.77,89.93,89.75,89.92,52673.0,85.3071,85.4591,85.2881,85.4496,52673.0
2020-08-26 15:55:00,89.93,89.96,89.77,89.85,88315.0,85.4591,85.4876,85.3071,85.3831,88315.0
2020-08-27 09:30:00,90.7,91.0,90.25,90.75,56420.0,86.1908,86.4759,85.7632,86.2384,56420.0
2020-08-27 09:35:00,90.75,91.4,90.66,91.32,62180.0,86.2384,86.856,86.1528,86.78,62180.0
2020-08-27 09:40:00,91.45,91.66,91.31,91.44,8001.0,86.9036,87.1031,86.7705,86.8941,8001.0
2020-08-27 09:45:00,91.42,91.61,91.25,91.59,145913.0,86.875,87.0556,86.7135,87.0366,145913.0
2020-08-27 09:50:00,91.63,91.77,91.53,91.65,22187.0,87.0746,87.2076,86.9796,87.0936,22187.0
2020-08-27 09:55:00,91.67,91.94,91.66,91.84,26237.0,87.1126,87.3692,87.1031,87.2742,26237.0
2020-08-27 10:00:00,91.84,92.02,91.5,91.51,30483.0,87.2742,87.4452,86.9511,86.9606,30483.0
2020-08-27 10:05:00,91.5,91.51,90.83,90.96,18154.0,86.9511,86.9606,86.3144,86.4379,18154.0
2020-08-27 10:10:00,90.9,91.04,90.8,90.92,21926.0,86.3809,86.5139,86.2859,86.3999,21926.0
2020-08-27 10:15:00,90.83,91.17,90.83,91.16,10541.0,86.3144,86.6375,86.3144,86.628,10541.0
2020-08-27 10:20:00,91.16,91.4,91.08,91.23,8800.0,86.628,86.856,86.552,86.6945,8800.0
2020-08-27 10:25:00,91.18,91.46,91.0,91.45,37496.0,86.647,86.9131,86.4759,86.9036,37496.0
2020-08-27 10:30:00,91.43,91.67,91.36,91.45,17157.0,86.8846,87.1126,86.818,86.9036,17157.0
2020-08-27 10:35:00,91.37,91.57,91.24,91.45,35526.0,86.8275,87.0176,86.704,86.9036,35526.0
2020-08-27 10:40:00,91.32,91.52,91.25,91.25,7120.0,86.78,86.9701,86.7135,86.7135,7120.0
2020-08-27 10:45:00,91.2,91.36,91.13,91.34,7563.0,86.666,86.818,86.5995,86.799,7563.0
2020-08-27 10:50:00,91.31,91.41,91.23,91.34,6844.0,86.7705,86.8655,86.6945,86.799,6844.0
2020-08-27 10:55:00,91.35,91.35,91.24,91.29,3908.0,86.8085,86.8085,86.704,86.7515,3908.0
2020-08-27 11:00:00,91.27,91.42,91.24,91.34,11235.0,86.7325,86.875,86.704,86.799,11235.0
2020-08-27 11:05:00,91.3,91.37,91.21,91.37,7874.0,86.761,86.8275,86.6755,86.8275,7874.0
2020-08-27 11:10:00,91.37,91.43,91.29,91.32,12371.0,86.8275,86.8846,86.7515,86.78,12371.0
2020-08-27 11:15:00,91.29,91.37,91.11,91.31,11475.0,86.7515,86.8275,86.5805,86.7705,11475.0
2020-08-27 11:20:00,91.32,91.33,91.01,91.01,25762.0,86.78,86.7895,86.4854,86.4854,25762.0
2020-08-27 11:25:00,91.01,91.29,90.99,91.2,18022.0,86.4854,86.7515,86.4664,86.666,18022.0
2020-08-27 11:30:00,91.23,91.3,91.13,91.28,6654.0,86.6945,86.761,86.5995,86.742,6654.0
2020-08-27 11:35:00,91.28,91.5,91.28,91.45,8032.0,86.742,86.9511,86.742,86.9036,8032.0
2020-08-27 11:40:00,91.47,91.7,91.47,91.63,6293.0,86.9226,87.1411,86.9226,87.0746,6293.0
2020-08-27 11:45:00,91.66,91.66,91.5,91.53,4584.0,87.1031,87.1031,86.9511,86.9796,4584.0
2020-08-27 11:50:00,91.58,91.6,91.45,91.5,6925.0,87.0271,87.0461,86.9036,86.9511,6925.0
2020-08-27 11:55:00,91.51,91.54,91.43,91.5,6139.0,86.9606,86.9891,86.8846,86.9511,6139.0
2020-08-27 12:00:00,91.5,91.54,91.26,91.45,11493.0,86.9511,86.9891,86.723,86.9036,11493.0
2020-08-27 12:05:00,91.47,91.53,91.39,91.47,10233.0,86.9226,86.9796,86.8465,86.9226,10233.0
2020-08-27 12:10:00,91.47,91.51,91.4,91.44,7105.0,86.9226,86.9606,86.856,86.8941,7105.0
2020-08-27 12:15:00,91.45,91.64,91.42,91.45,13742.0,86.9036,87.0841,86.875,86.9036,13742.0
2020-08-27 12:20:00,91.44,91.5,91.38,91.47,7413.0,86.8941,86.9511,86.837,86.9226,7413.0
2020-08-27 12:25:00,91.49,91.5,91.34,91.36,7454.0,86.9416,86.9511,86.799,86.818,7454.0
2020-08-27 12:30:00,91.38,91.38,91.15,91.19,8650.0,86.837,86.837,86.6185,86.6565,8650.0
2020-08-27 12:35:00,91.16,91.27,91.12,91.2,39490.0,86.628,86.7325,86.59,86.666,39490.0
2020-08-27 12:40:00,91.2,91.2,91.04,91.07,7604.0,86.666,86.666,86.5139,86.5425,7604.0
2020-08-27 12:45:00,91.04,91.17,91.03,91.06,8537.0,86.5139,86.6375,86.5044,86.5329,8537.0
2020-08-27 12:50:00,91.09,91.1,90.89,91.04,15250.0,86.5615,86.571,86.3714,86.5139,15250.0
2020-08-27 12:55:00,91.05,91.16,90.9,91.11,14016.0,86.5234,86.628,86.3809,86.5805,14016.0
2020-08-27 13:00:00,91.05,91.19,91.02,91.15,11161.0,86.5234,86.6565,86.4949,86.6185,11161.0
2020-08-27 13:05:00,91.16,91.24,91.05,91.07,8743.0,86.628,86.704,86.5234,86.5425,8743.0
2020-08-27 13:10:00,91.09,91.23,91.04,91.2,9328.0,86.5615,86.6945,86.5139,86.666,9328.0
2020-08-27 13:15:00,91.2,91.3,91.14,91.23,9387.0,86.666,86.761,86.609,86.6945,9387.0
2020-08-27 13:20:00,91.24,91.38,91.21,91.32,7215.0,86.704,86.837,86.6755,86.78,7215.0
2020-08-27 13:25:00,91.34,91.35,91.19,91.28,8965.0,86.799,86.8085,86.6565,86.742,8965.0
2020-08-27 13:30:00,91.28,91.47,91.26,91.43,9087.0,86.742,86.9226,86.723,86.8846,9087.0
2020-08-27 13:35:00,91.45,91.45,91.32,91.32,10220.0,86.9036,86.9036,86.78,86.78,10220.0
2020-08-27 13:40:00,91.35,91.41,91.25,91.29,9353.0,86.8085,86.8655,86.7135,86.7515,9353.0
2020-08-27 13:45:00,91.3,91.3,91.08,91.13,9060.0,86.761,86.761,86.552,86.5995,9060.0
2020-08-27 13:50:00,91.11,91.16,91.04,91.15,9183.0,86.5805,86.628,86.5139,86.6185,9183.0
2020-08-27 13:55:00,91.15,91.43,91.14,91.35,14342.0,86.6185,86.8846,86.609,86.8085,14342.0
2020-08-27 14:00:00,91.33,91.41,91.29,91.35,9811.0,86.7895,86.8655,86.7515,86.8085,9811.0
2020-08-27 14:05:00,91.33,91.34,91.18,91.18,9242.0,86.7895,86.799,86.647,86.647,9242.0
2020-08-27 14:10:00,91.16,91.23,91.12,91.23,13599.0,86.628,86.6945,86.59,86.6945,13599.0
2020-08-27 14:15:00,91.21,91.3,91.19,91.2,8653.0,86.6755,86.761,86.6565,86.666,8653.0
2020-08-27 14:20:00,91.22,91.24,90.99,91.08,12878.0,86.685,86.704,86.4664,86.552,12878.0
2020-08-27 14:25:00,91.1,91.11,91.02,91.08,13004.0,86.571,86.5805,86.4949,86.552,13004.0
2020-08-27 14:30:00,91.05,91.18,91.05,91.11,15456.0,86.5234,86.647,86.5234,86.5805,15456.0
2020-08-27 14:35:00,91.15,91.22,91.07,91.12,8632.0,86.6185,86.685,86.5425,86.59,8632.0
2020-08-27 14:40:00,91.11,91.17,91.08,91.15,9801.0,86.5805,86.6375,86.552,86.6185,9801.0
2020-08-27 14:45:00,91.16,91.17,91.02,91.11,16900.0,86.628,86.6375,86.4949,86.5805,16900.0
2020-08-27 14:50:00,91.12,91.15,91.06,91.09,9782.0,86.59,86.6185,86.5329,86.5615,9782.0
2020-08-27 14:55:00,91.08,91.14,91.07,91.1,11224.0,86.552,86.609,86.5425,86.571,11224.0
2020-08-27 15:00:00,91.1,91.17,91.05,91.06,19473.0,86.571,86.6375,86.5234,86.5329,19473.0
2020-08-27 15:05:00,91.06,91.15,90.96,91.04,14886.0,86.5329,86.6185,86.4379,86.5139,14886.0
2020-08-27 15:10:00,91.04,91.12,90.99,91.12,12818.0,86.5139,86.59,86.4664,86.59,12818.0
2020-08-27 15:15:00,91.12,91.23,91.1,91.19,22745.0,86.59,86.6945,86.571,86.6565,22745.0
2020-08-27 15:20:00,91.19,91.22,91.12,91.15,13266.0,86.6565,86.685,86.59,86.6185,13266.0
2020-08-27 15:25:00,91.15,91.26,91.13,91.25,12914.0,86.6185,86.723,86.5995,86.7135,12914.0
2020-08-27 15:30:00,91.23,91.24,91.15,91.22,14094.0,86.6945,86.704,86.6185,86.685,14094.0
2020-08-27 15:35:00,91.2,91.2,91.06,91.07,18141.0,86.666,86.666,86.5329,86.5425,18141.0
2020-08-27 15:40:00,91.08,91.16,91.02,91.02,17687.0,86.552,86.628,86.4949,86.4949,17687.0
2020-08-27 15:45:00,91.03,91.1,90.96,90.97,22538.0,86.5044,86.571,86.4379,86.4474,22538.0
2020-08-27 15:50:00,90.96,90.97,90.81,90.93,45634.0,86.4379,86.4474,86.2954,86.4094,45634.0
2020-08-27 15:55:00,90.93,90.95,90.78,90.88,91656.0,86.4094,86.4284,86.2669,86.3619,91656.0
2020-08-28 09:30:00,91.17,91.66,90.99,91.38,35137.0,86.6375,87.1031,86.4664,86.837,35137.0
2020-08-28 09:35:00,91.26,91.31,91.01,91.31,16719.0,86.723,86.7705,86.4854,86.7705,16719.0
2020-08-28 09:40:00,91.33,91.36,91.13,91.22,7373.0,86.7895,86.818,86.5995,86.685,7373.0
2020-08-28 09:45:00,91.18,91.54,91.15,91.41,10136.0,86.647,86.9891,86.6185,86.8655,10136.0
2020-08-28 09:50:00,91.34,91.55,91.25,91.55,13760.0,86.799,86.9986,86.7135,86.9986,13760.0
2020-08-28 09:55:00,91.41,91.43,91.18,91.26,7904.0,86.8655,86.8846,86.647,86.723,7904.0
2020-08-28 10:00:00,91.23,91.3,91.12,91.17,13315.0,86.6945,86.761,86.59,86.6375,13315.0
2020-08-28 10:05:00,91.15,91.34,91.05,91.17,7749.0,86.6185,86.799,86.5234,86.6375,7749.0
2020-08-28 10:10:00,91.21,91.56,91.15,91.56,7632.0,86.6755,87.0081,86.6185,87.0081,7632.0
2020-08-28 10:15:00,91.51,91.53,91.15,91.49,12704.0,86.9606,86.9796,86.6185,86.9416,12704.0
2020-08-28 10:20:00,91.41,91.5,91.3,91.3,3931.0,86.8655,86.9511,86.761,86.761,3931.0
2020-08-28 10:25:00,91.38,91.41,90.98,90.98,9848.0,86.837,86.8655,86.4569,86.4569,9848.0
2020-08-28 10:30:00,91.16,91.21,91.07,91.12,8017.0,86.628,86.6755,86.5425,86.59,8017.0
2020-08-28 10:35:00,91.15,91.21,90.87,91.0,14164.0,86.6185,86.6755,86.3524,86.4759,14164.0
2020-08-28 10:40:00,91.03,91.21,90.96,91.19,7862.0,86.5044,86.6755,86.4379,86.6565,7862.0
2020-08-28 10:45:00,91.15,91.33,91.15,91.3,8521.0,86.6185,86.7895,86.6185,86.761,8521.0
2020-08-28 10:50:00,91.3,91.37,91.22,91.37,8506.0,86.761,86.8275,86.685,86.8275,8506.0
2020-08-28 10:55:00,91.35,91.35,91.17,91.21,12953.0,86.8085,86.8085,86.6375,86.6755,12953.0
2020-08-28 11:00:00,91.2,91.32,91.09,91.31,15548.0,86.666,86.78,86.5615,86.7705,15548.0
2020-08-28 11:05:00,91.3,91.44,91.3,91.35,6713.0,86.761,86.8941,86.761,86.8085,6713.0
2020-08-28 11:10:00,91.34,91.48,91.32,91.48,7569.0,86.799,86.9321,86.78,86.9321,7569.0
2020-08-28 11:15:00,91.45,91.6,91.43,91.45,8889.0,86.9036,87.0461,86.8846,86.9036,8889.0
2020-08-28 11:20:00,91.47,91.7,91.45,91.69,7492.0,86.9226,87.1411,86.9036,87.1316,7492.0
2020-08-28 11:25:00,91.69,91.74,91.49,91.49,5237.0,87.1316,87.1791,86.9416,86.9416,5237.0
2020-08-28 11:30:00,91.46,91.56,91.38,91.53,9669.0,86.9131,87.0081,86.837,86.9796,9669.0
2020-08-28 11:35:00,91.54,91.8,91.54,91.78,9515.0,86.9891,87.2362,86.9891,87.2172,9515.0
2020-08-28 11:40:00,91.8,91.81,91.69,91.75,14648.0,87.2362,87.2457,87.1316,87.1886,14648.0
2020-08-28 11:45:00,91.76,91.76,91.6,91.69,8715.0,87.1981,87.1981,87.0461,87.1316,8715.0
2020-08-28 11:50:00,91.69,91.7,91.56,91.61,20260.0,87.1316,87.1411,87.0081,87.0556,20260.0
2020-08-28 11:55:00,91.59,91.8,91.59,91.78,12216.0,87.0366,87.2362,87.0366,87.2172,12216.0
2020-08-28 12:00:00,91.75,91.98,91.72,91.97,14625.0,87.1886,87.4072,87.1601,87.3977,14625.0
2020-08-28 12:05:00,91.99,91.99,91.87,91.9,10678.0,87.4167,87.4167,87.3027,87.3312,10678.0
2020-08-28 12:10:00,91.89,92.05,91.88,92.04,15541.0,87.3217,87.4737,87.3122,87.4642,15541.0
2020-08-28 12:15:00,92.05,92.2,92.04,92.18,10369.0,87.4737,87.6163,87.4642,87.5973,10369.0
2020-08-28 12:20:00,92.16,92.32,92.16,92.23,6606.0,87.5783,87.7303,87.5783,87.6448,6606.0
2020-08-28 12:25:00,92.23,92.28,92.07,92.12,14259.0,87.6448,87.6923,87.4927,87.5402,14259.0
2020-08-28 12:30:00,92.14,92.27,92.09,92.23,38976.0,87.5593,87.6828,87.5117,87.6448,38976.0
2020-08-28 12:35:00,92.26,92.38,92.23,92.38,10948.0,87.6733,87.7873,87.6448,87.7873,10948.0
2020-08-28 12:40:00,92.38,92.59,92.38,92.54,15876.0,87.7873,87.9869,87.7873,87.9394,15876.0
2020-08-28 12:45:00,92.57,92.64,92.45,92.54,8529.0,87.9679,88.0344,87.8538,87.9394,8529.0
2020-08-28 12:50:00,92.54,92.64,92.45,92.56,9946.0,87.9394,88.0344,87.8538,87.9584,9946.0
2020-08-28 12:55:00,92.54,92.58,92.33,92.45,9833.0,87.9394,87.9774,87.7398,87.8538,9833.0
2020-08-28 13:00:00,92.44,92.45,92.38,92.43,4151.0,87.8443,87.8538,87.7873,87.8348,4151.0
2020-08-28 13:05:00,92.45,92.45,92.35,92.4,8761.0,87.8538,87.8538,87.7588,87.8063,8761.0
2020-08-28 13:10:00,92.39,92.39,92.3,92.32,7308.0,87.7968,87.7968,87.7113,87.7303,7308.0
2020-08-28 13:15:00,92.31,92.39,92.29,92.29,11768.0,87.7208,87.7968,87.7018,87.7018,11768.0
2020-08-28 13:20:00,92.25,92.29,92.23,92.27,5692.0,87.6638,87.7018,87.6448,87.6828,5692.0
2020-08-28 13:25:00,92.28,92.33,92.2,92.22,4775.0,87.6923,87.7398,87.6163,87.6353,4775.0
2020-08-28 13:30:00,92.24,92.44,92.17,92.42,7400.0,87.6543,87.8443,87.5878,87.8253,7400.0
2020-08-28 13:35:00,92.45,92.48,92.33,92.35,5077.0,87.8538,87.8824,87.7398,87.7588,5077.0
2020-08-28 13:40:00,92.36,92.46,92.33,92.45,9665.0,87.7683,87.8633,87.7398,87.8538,9665.0
2020-08-28 13:45:00,92.45,92.55,92.44,92.53,15849.0,87.8538,87.9489,87.8443,87.9299,15849.0
2020-08-28 13:50:00,92.53,92.61,92.5,92.55,7764.0,87.9299,88.0059,87.9014,87.9489,7764.0
2020-08-28 13:55:00,92.57,92.61,92.48,92.58,5967.0,87.9679,88.0059,87.8824,87.9774,5967.0
2020-08-28 14:00:00,92.56,92.65,92.53,92.59,10213.0,87.9584,88.0439,87.9299,87.9869,10213.0
2020-08-28 14:05:00,92.56,92.66,92.52,92.66,9216.0,87.9584,88.0534,87.9204,88.0534,9216.0
2020-08-28 14:10:00,92.65,92.78,92.64,92.67,9690.0,88.0439,88.1674,88.0344,88.0629,9690.0
2020-08-28 14:15:00,92.66,92.87,92.62,92.87,10945.0,88.0534,88.253,88.0154,88.253,10945.0
2020-08-28 14:20:00,92.86,92.96,92.82,92.94,10350.0,88.2435,88.3385,88.2054,88.3195,10350.0
2020-08-28 14:25:00,92.94,93.01,92.82,93.0,11563.0,88.3195,88.386,88.2054,88.3765,11563.0
2020-08-28 14:30:00,93.02,93.17,93.02,93.17,12455.0,88.3955,88.538,88.3955,88.538,12455.0
2020-08-28 14:35:00,93.18,93.37,93.16,93.33,14361.0,88.5476,88.7281,88.5285,88.6901,14361.0
2020-08-28 14:40:00,93.35,93.43,93.27,93.43,14373.0,88.7091,88.7851,88.6331,88.7851,14373.0
2020-08-28 14:45:00,93.42,93.56,93.37,93.54,15872.0,88.7756,88.9087,88.7281,88.8897,15872.0
2020-08-28 14:50:00,93.51,93.66,93.5,93.63,23597.0,88.8611,89.0037,88.8516,88.9752,23597.0
2020-08-28 14:55:00,93.61,93.61,93.46,93.5,15535.0,88.9562,88.9562,88.8136,88.8516,15535.0
2020-08-28 15:00:00,93.47,93.54,93.42,93.52,15438.0,88.8231,88.8897,88.7756,88.8706,15438.0
2020-08-28 15:05:00,93.53,93.68,93.53,93.64,19733.0,88.8802,89.0227,88.8802,88.9847,19733.0
2020-08-28 15:10:00,93.65,93.82,93.63,93.82,17169.0,88.9942,89.1557,88.9752,89.1557,17169.0
2020-08-28 15:15:00,93.83,93.84,93.7,93.79,22869.0,89.1652,89.1747,89.0417,89.1272,22869.0
2020-08-28 15:20:00,93.8,93.89,93.64,93.68,31075.0,89.1367,89.2223,88.9847,89.0227,31075.0
2020-08-28 15:25:00,93.69,93.82,93.69,93.77,18611.0,89.0322,89.1557,89.0322,89.1082,18611.0
2020-08-28 15:30:00,93.76,93.93,93.75,93.93,19575.0,89.0987,89.2603,89.0892,89.2603,19575.0
2020-08-28 15:35:00,93.9,93.92,93.81,93.86,22870.0,89.2318,89.2508,89.1462,89.1937,22870.0
2020-08-28 15:40:00,93.84,93.85,93.64,93.76,27025.0,89.1747,89.1842,88.9847,89.0987,27025.0
2020-08-28 15:45:00,93.77,93.8,93.67,93.68,32004.0,89.1082,89.1367,89.0132,89.0227,32004.0
2020-08-28 15:50:00,93.68,93.89,93.59,93.86,105731.0,89.0227,89.2223,88.9372,89.1937,105731.0
2020-08-28 15:55:00,93.86,93.86,93.68,93.83,99779.0,89.1937,89.1937,89.0227,89.1652,99779.0
2020-08-31 09:30:00,93.0,93.26,92.8,93.26,55818.0,88.3765,88.6236,88.1864,88.6236,55818.0
2020-08-31 09:35:00,93.37,93.48,92.94,93.19,12593.0,88.7281,88.8326,88.3195,88.5571,12593.0
2020-08-31 09:40:00,93.1,93.26,92.44,92.57,9489.0,88.4715,88.6236,87.8443,87.9679,9489.0
2020-08-31 09:45:00,92.51,93.12,92.49,93.02,16090.0,87.9109,88.4905,87.8919,88.3955,16090.0
2020-08-31 09:50:00,93.02,93.27,92.9,93.06,22988.0,88.3955,88.6331,88.2815,88.4335,22988.0
2020-08-31 09:55:00,93.06,93.18,92.93,92.99,60550.0,88.4335,88.5476,88.31,88.367,60550.0
2020-08-31 10:00:00,92.97,92.99,92.58,92.67,9863.0,88.348,88.367,87.9774,88.0629,9863.0
2020-08-31 10:05:00,92.72,92.74,92.53,92.6,8240.0,88.1104,88.1294,87.9299,87.9964,8240.0
2020-08-31 10:10:00,92.64,92.84,92.55,92.71,9591.0,88.0344,88.2245,87.9489,88.1009,9591.0
2020-08-31 10:15:00,92.71,92.71,92.56,92.6,8080.0,88.1009,88.1009,87.9584,87.9964,8080.0
2020-08-31 10:20:00,92.59,92.63,92.3,92.3,16278.0,87.9869,88.0249,87.7113,87.7113,16278.0
2020-08-31 10:25:00,92.31,92.53,92.05,92.1,14430.0,87.7208,87.9299,87.4737,87.5212,14430.0
2020-08-31 10:30:00,92.06,92.1,91.93,91.98,7687.0,87.4832,87.5212,87.3597,87.4072,7687.0
2020-08-31 10:35:00,91.95,92.13,91.87,92.1,11624.0,87.3787,87.5498,87.3027,87.5212,11624.0
2020-08-31 10:40:00,92.07,92.15,91.91,91.94,8459.0,87.4927,87.5688,87.3407,87.3692,8459.0
2020-08-31 10:45:00,91.93,91.97,91.77,91.95,6923.0,87.3597,87.3977,87.2076,87.3787,6923.0
2020-08-31 10:50:00,91.91,91.91,91.67,91.82,10781.0,87.3407,87.3407,87.1126,87.2552,10781.0
2020-08-31 10:55:00,91.82,91.82,91.47,91.69,12917.0,87.2552,87.2552,86.9226,87.1316,12917.0
2020-08-31 11:00:00,91.71,91.95,91.65,91.86,13506.0,87.1506,87.3787,87.0936,87.2932,13506.0
2020-08-31 11:05:00,91.84,91.86,91.6,91.67,6168.0,87.2742,87.2932,87.0461,87.1126,6168.0
2020-08-31 11:10:00,91.66,91.84,91.59,91.81,10426.0,87.1031,87.2742,87.0366,87.2457,10426.0
2020-08-31 11:15:00,91.79,91.87,91.6,91.76,8777.0,87.2267,87.3027,87.0461,87.1981,8777.0
2020-08-31 11:20:00,91.75,91.75,91.49,91.51,10978.0,87.1886,87.1886,86.9416,86.9606,10978.0
2020-08-31 11:25:00,91.55,91.56,91.29,91.48,12166.0,86.9986,87.0081,86.7515,86.9321,12166.0
2020-08-31 11:30:00,91.48,91.62,91.42,91.49,13874.0,86.9321,87.0651,86.875,86.9416,13874.0
2020-08-31 11:35:00,91.43,91.71,91.43,91.68,9031.0,86.8846,87.1506,86.8846,87.1221,9031.0
2020-08-31 11:40:00,91.7,91.86,91.69,91.83,13754.0,87.1411,87.2932,87.1316,87.2647,13754.0
2020-08-31 11:45:00,91.84,91.85,91.75,91.76,7772.0,87.2742,87.2837,87.1886,87.1981,7772.0
2020-08-31 11:50:00,91.75,91.93,91.72,91.91,12494.0,87.1886,87.3597,87.1601,87.3407,12494.0
2020-08-31 11:55:00,91.89,91.93,91.81,91.85,30009.0,87.3217,87.3597,87.2457,87.2837,30009.0
2020-08-31 12:00:00,91.85,92.0,91.85,91.97,6516.0,87.2837,87.4262,87.2837,87.3977,6516.0
2020-08-31 12:05:00,91.97,92.0,91.9,91.91,8544.0,87.3977,87.4262,87.3312,87.3407,8544.0
2020-08-31 12:10:00,91.91,92.11,91.78,92.09,10922.0,87.3407,87.5307,87.2172,87.5117,10922.0
2020-08-31 12:15:00,92.12,92.2,92.06,92.2,8103.0,87.5402,87.6163,87.4832,87.6163,8103.0
2020-08-31 12:20:00,92.19,92.2,91.84,91.92,10196.0,87.6068,87.6163,87.2742,87.3502,10196.0
2020-08-31 12:25:00,91.92,91.94,91.84,91.9,8070.0,87.3502,87.3692,87.2742,87.3312,8070.0
2020-08-31 12:30:00,91.89,91.95,91.79,91.91,19692.0,87.3217,87.3787,87.2267,87.3407,19692.0
2020-08-31 12:35:00,91.88,92.05,91.82,92.0,10472.0,87.3122,87.4737,87.2552,87.4262,10472.0
2020-08-31 12:40:00,91.99,92.12,91.97,92.06,7246.0,87.4167,87.5402,87.3977,87.4832,7246.0
2020-08-31 12:45:00,92.04,92.05,91.93,91.93,3800.0,87.4642,87.4737,87.3597,87.3597,3800.0
2020-08-31 12:50:00,91.92,92.02,91.92,91.98,5139.0,87.3502,87.4452,87.3502,87.4072,5139.0
2020-08-31 12:55:00,91.99,92.0,91.86,91.89,3916.0,87.4167,87.4262,87.2932,87.3217,3916.0
2020-08-31 13:00:00,91.85,91.85,91.72,91.76,6028.0,87.2837,87.2837,87.1601,87.1981,6028.0
2020-08-31 13:05:00,91.77,91.87,91.74,91.87,4545.0,87.2076,87.3027,87.1791,87.3027,4545.0
2020-08-31 13:10:00,91.83,91.85,91.76,91.77,5944.0,87.2647,87.2837,87.1981,87.2076,5944.0
2020-08-31 13:15:00,91.71,91.8,91.68,91.72,4831.0,87.1506,87.2362,87.1221,87.1601,4831.0
2020-08-31 13:20:00,91.71,91.72,91.57,91.59,5395.0,87.1506,87.1601,87.0176,87.0366,5395.0
2020-08-31 13:25:00,91.58,91.77,91.57,91.76,4089.0,87.0271,87.2076,87.0176,87.1981,4089.0
2020-08-31 13:30:00,91.77,91.81,91.74,91.77,3309.0,87.2076,87.2457,87.1791,87.2076,3309.0
2020-08-31 13:35:00,91.76,91.78,91.71,91.75,4511.0,87.1981,87.2172,87.1506,87.1886,4511.0
2020-08-31 13:40:00,91.76,91.87,91.76,91.82,3588.0,87.1981,87.3027,87.1981,87.2552,3588.0
2020-08-31 13:45:00,91.8,91.87,91.78,91.83,7381.0,87.2362,87.3027,87.2172,87.2647,7381.0
2020-08-31 13:50:00,91.82,91.86,91.8,91.81,5586.0,87.2552,87.2932,87.2362,87.2457,5586.0
2020-08-31 13:55:00,91.84,91.85,91.75,91.77,5942.0,87.2742,87.2837,87.1886,87.2076,5942.0
2020-08-31 14:00:00,91.75,91.81,91.71,91.76,5575.0,87.1886,87.2457,87.1506,87.1981,5575.0
2020-08-31 14:05:00,91.75,91.82,91.74,91.76,9647.0,87.1886,87.2552,87.1791,87.1981,9647.0
2020-08-31 14:10:00,91.75,91.81,91.74,91.76,4489.0,87.1886,87.2457,87.1791,87.1981,4489.0
2020-08-31 14:15:00,91.8,91.8,91.7,91.7,4721.0,87.2362,87.2362,87.1411,87.1411,4721.0
2020-08-31 14:20:00,91.7,91.85,91.7,91.8,8840.0,87.1411,87.2837,87.1411,87.2362,8840.0
2020-08-31 14:25:00,91.8,91.91,91.76,91.8,18930.0,87.2362,87.3407,87.1981,87.2362,18930.0
2020-08-31 14:30:00,91.79,91.82,91.74,91.78,9988.0,87.2267,87.2552,87.1791,87.2172,9988.0
2020-08-31 14:35:00,91.8,91.83,91.76,91.79,7493.0,87.2362,87.2647,87.1981,87.2267,7493.0
2020-08-31 14:40:00,91.8,91.96,91.78,91.89,9527.0,87.2362,87.3882,87.2172,87.3217,9527.0
2020-08-31 14:45:00,91.9,91.92,91.78,91.83,9737.0,87.3312,87.3502,87.2172,87.2647,9737.0
2020-08-31 14:50:00,91.84,91.93,91.84,91.87,9546.0,87.2742,87.3597,87.2742,87.3027,9546.0
2020-08-31 14:55:00,91.86,91.93,91.79,91.8,9935.0,87.2932,87.3597,87.2267,87.2362,9935.0
2020-08-31 15:00:00,91.8,91.83,91.71,91.74,8908.0,87.2362,87.2647,87.1506,87.1791,8908.0
2020-08-31 15:05:00,91.73,91.76,91.67,91.75,9308.0,87.1696,87.1981,87.1126,87.1886,9308.0
2020-08-31 15:10:00,91.74,91.75,91.56,91.57,26238.0,87.1791,87.1886,87.0081,87.0176,26238.0
2020-08-31 15:15:00,91.57,91.6,91.51,91.52,18455.0,87.0176,87.0461,86.9606,86.9701,18455.0
2020-08-31 15:20:00,91.51,91.58,91.43,91.48,12872.0,86.9606,87.0271,86.8846,86.9321,12872.0
2020-08-31 15:25:00,91.47,91.72,91.45,91.66,8807.0,86.9226,87.1601,86.9036,87.1031,8807.0
2020-08-31 15:30:00,91.66,91.66,91.42,91.6,31044.0,87.1031,87.1031,86.875,87.0461,31044.0
2020-08-31 15:35:00,91.61,91.67,91.43,91.52,45776.0,87.0556,87.1126,86.8846,86.9701,45776.0
2020-08-31 15:40:00,91.51,91.53,91.41,91.48,39279.0,86.9606,86.9796,86.8655,86.9321,39279.0
2020-08-31 15:45:00,91.47,91.56,91.47,91.5,41175.0,86.9226,87.0081,86.9226,86.9511,41175.0
2020-08-31 15:50:00,91.49,91.49,91.09,91.14,93253.0,86.9416,86.9416,86.5615,86.609,93253.0
2020-08-31 15:55:00,91.15,91.32,91.03,91.03,141647.0,86.6185,86.78,86.5044,86.5044,141647.0
2020-09-01 09:30:00,91.01,91.01,89.72,90.03,50152.0,86.4854,86.4854,85.2596,85.5542,50152.0
2020-09-01 09:35:00,89.99,90.05,89.54,89.71,25407.0,85.5161,85.5732,85.0885,85.2501,25407.0
2020-09-01 09:40:00,89.72,90.12,89.53,89.94,31023.0,85.2596,85.6397,85.079,85.4686,31023.0
2020-09-01 09:45:00,89.89,90.57,89.81,90.56,63721.0,85.4211,86.0673,85.3451,86.0578,63721.0
2020-09-01 09:50:00,90.58,90.58,90.39,90.52,31452.0,86.0768,86.0768,85.8963,86.0198,31452.0
2020-09-01 09:55:00,90.58,90.71,90.25,90.65,73298.0,86.0768,86.2003,85.7632,86.1433,73298.0
2020-09-01 10:00:00,90.66,90.92,90.58,90.63,26307.0,86.1528,86.3999,86.0768,86.1243,26307.0
2020-09-01 10:05:00,90.64,90.78,90.27,90.38,36878.0,86.1338,86.2669,85.7822,85.8868,36878.0
2020-09-01 10:10:00,90.39,90.65,90.37,90.47,22727.0,85.8963,86.1433,85.8773,85.9723,22727.0
2020-09-01 10:15:00,90.48,90.77,90.34,90.37,14681.0,85.9818,86.2574,85.8487,85.8773,14681.0
2020-09-01 10:20:00,90.39,90.89,90.32,90.77,14465.0,85.8963,86.3714,85.8297,86.2574,14465.0
2020-09-01 10:25:00,90.77,90.81,90.66,90.78,19236.0,86.2574,86.2954,86.1528,86.2669,19236.0
2020-09-01 10:30:00,90.74,90.76,90.45,90.65,9376.0,86.2289,86.2479,85.9533,86.1433,9376.0
2020-09-01 10:35:00,90.66,90.73,90.43,90.73,9752.0,86.1528,86.2194,85.9343,86.2194,9752.0
2020-09-01 10:40:00,90.74,90.88,90.74,90.81,13494.0,86.2289,86.3619,86.2289,86.2954,13494.0
2020-09-01 10:45:00,90.78,90.83,90.62,90.66,12248.0,86.2669,86.3144,86.1148,86.1528,12248.0
2020-09-01 10:50:00,90.62,90.82,90.59,90.68,11634.0,86.1148,86.3049,86.0863,86.1718,11634.0
2020-09-01 10:55:00,90.7,90.75,90.6,90.7,12611.0,86.1908,86.2384,86.0958,86.1908,12611.0
2020-09-01 11:00:00,90.7,90.87,90.65,90.85,24395.0,86.1908,86.3524,86.1433,86.3334,24395.0
2020-09-01 11:05:00,90.87,90.96,90.87,90.92,15572.0,86.3524,86.4379,86.3524,86.3999,15572.0
2020-09-01 11:10:00,90.93,91.1,90.77,90.89,31734.0,86.4094,86.571,86.2574,86.3714,31734.0
2020-09-01 11:15:00,90.89,91.06,90.89,91.04,19903.0,86.3714,86.5329,86.3714,86.5139,19903.0
2020-09-01 11:20:00,91.04,91.13,90.92,90.96,21061.0,86.5139,86.5995,86.3999,86.4379,21061.0
2020-09-01 11:25:00,90.98,91.2,90.87,90.95,37000.0,86.4569,86.666,86.3524,86.4284,37000.0
2020-09-01 11:30:00,90.95,91.43,90.95,91.43,40933.0,86.4284,86.8846,86.4284,86.8846,40933.0
2020-09-01 11:35:00,91.46,91.56,91.39,91.47,20132.0,86.9131,87.0081,86.8465,86.9226,20132.0
2020-09-01 11:40:00,91.47,91.61,91.45,91.45,15226.0,86.9226,87.0556,86.9036,86.9036,15226.0
2020-09-01 11:45:00,91.44,91.51,91.33,91.5,19322.0,86.8941,86.9606,86.7895,86.9511,19322.0
2020-09-01 11:50:00,91.49,91.68,91.42,91.51,11432.0,86.9416,87.1221,86.875,86.9606,11432.0
2020-09-01 11:55:00,91.55,91.56,91.47,91.55,9458.0,86.9986,87.0081,86.9226,86.9986,9458.0
2020-09-01 12:00:00,91.54,91.6,91.41,91.44,15269.0,86.9891,87.0461,86.8655,86.8941,15269.0
2020-09-01 12:05:00,91.44,91.71,91.44,91.64,11767.0,86.8941,87.1506,86.8941,87.0841,11767.0
2020-09-01 12:10:00,91.62,91.66,91.41,91.46,55390.0,87.0651,87.1031,86.8655,86.9131,55390.0
2020-09-01 12:15:00,91.46,91.47,91.36,91.41,11876.0,86.9131,86.9226,86.818,86.8655,11876.0
2020-09-01 12:20:00,91.41,91.6,91.39,91.59,12596.0,86.8655,87.0461,86.8465,87.0366,12596.0
2020-09-01 12:25:00,91.58,91.67,91.52,91.55,11923.0,87.0271,87.1126,86.9701,86.9986,11923.0
2020-09-01 12:30:00,91.56,91.66,91.49,91.61,11666.0,87.0081,87.1031,86.9416,87.0556,11666.0
2020-09-01 12:35:00,91.62,91.63,91.51,91.54,5681.0,87.0651,87.0746,86.9606,86.9891,5681.0
2020-09-01 12:40:00,91.55,91.56,91.46,91.46,6876.0,86.9986,87.0081,86.9131,86.9131,6876.0
2020-09-01 12:45:00,91.45,91.53,91.42,91.44,19803.0,86.9036,86.9796,86.875,86.8941,19803.0
2020-09-01 12:50:00,91.44,91.44,91.23,91.25,25991.0,86.8941,86.8941,86.6945,86.7135,25991.0
2020-09-01 12:55:00,91.2,91.27,91.15,91.19,10941.0,86.666,86.7325,86.6185,86.6565,10941.0
2020-09-01 13:00:00,91.2,91.3,91.15,91.22,33664.0,86.666,86.761,86.6185,86.685,33664.0
2020-09-01 13:05:00,91.22,91.32,91.16,91.16,31559.0,86.685,86.78,86.628,86.628,31559.0
2020-09-01 13:10:00,91.16,91.16,90.97,91.0,12107.0,86.628,86.628,86.4474,86.4759,12107.0
2020-09-01 13:15:00,91.02,91.09,90.99,91.04,4418.0,86.4949,86.5615,86.4664,86.5139,4418.0
2020-09-01 13:20:00,91.04,91.05,90.96,90.99,15571.0,86.5139,86.5234,86.4379,86.4664,15571.0
2020-09-01 13:25:00,91.0,91.01,90.83,90.84,6411.0,86.4759,86.4854,86.3144,86.3239,6411.0
2020-09-01 13:30:00,90.83,90.88,90.77,90.84,7645.0,86.3144,86.3619,86.2574,86.3239,7645.0
2020-09-01 13:35:00,90.84,90.94,90.84,90.86,4313.0,86.3239,86.4189,86.3239,86.3429,4313.0
2020-09-01 13:40:00,90.86,90.99,90.8,90.97,12427.0,86.3429,86.4664,86.2859,86.4474,12427.0
2020-09-01 13:45:00,90.95,91.3,90.94,91.3,10170.0,86.4284,86.761,86.4189,86.761,10170.0
2020-09-01 13:50:00,91.28,91.31,91.21,91.28,11571.0,86.742,86.7705,86.6755,86.742,11571.0
2020-09-01 13:55:00,91.28,91.45,91.28,91.37,22214.0,86.742,86.9036,86.742,86.8275,22214.0
2020-09-01 14:00:00,91.41,91.42,91.29,91.32,14132.0,86.8655,86.875,86.7515,86.78,14132.0
2020-09-01 14:05:00,91.33,91.33,91.17,91.23,10526.0,86.7895,86.7895,86.6375,86.6945,10526.0
2020-09-01 14:10:00,91.23,91.41,91.23,91.36,12774.0,86.6945,86.8655,86.6945,86.818,12774.0
2020-09-01 14:15:00,91.39,91.42,91.29,91.3,12190.0,86.8465,86.875,86.7515,86.761,12190.0
2020-09-01 14:20:00,91.31,91.4,91.27,91.37,9496.0,86.7705,86.856,86.7325,86.8275,9496.0
2020-09-01 14:25:00,91.37,91.4,91.23,91.23,11156.0,86.8275,86.856,86.6945,86.6945,11156.0
2020-09-01 14:30:00,91.23,91.34,91.2,91.33,11461.0,86.6945,86.799,86.666,86.7895,11461.0
2020-09-01 14:35:00,91.26,91.33,91.22,91.3,8957.0,86.723,86.7895,86.685,86.761,8957.0
2020-09-01 14:40:00,91.27,91.35,91.27,91.35,7624.0,86.7325,86.8085,86.7325,86.8085,7624.0
2020-09-01 14:45:00,91.36,91.44,91.33,91.39,25250.0,86.818,86.8941,86.7895,86.8465,25250.0
2020-09-01 14:50:00,91.39,91.4,91.29,91.34,10905.0,86.8465,86.856,86.7515,86.799,10905.0
2020-09-01 14:55:00,91.34,91.48,91.34,91.43,21564.0,86.799,86.9321,86.799,86.8846,21564.0
2020-09-01 15:00:00,91.43,91.43,91.34,91.34,31433.0,86.8846,86.8846,86.799,86.799,31433.0
2020-09-01 15:05:00,91.34,91.49,91.34,91.48,17243.0,86.799,86.9416,86.799,86.9321,17243.0
2020-09-01 15:10:00,91.48,91.58,91.44,91.5,15377.0,86.9321,87.0271,86.8941,86.9511,15377.0
2020-09-01 15:15:00,91.52,91.54,91.35,91.35,15204.0,86.9701,86.9891,86.8085,86.8085,15204.0
2020-09-01 15:20:00,91.35,91.45,91.35,91.38,14294.0,86.8085,86.9036,86.8085,86.837,14294.0
2020-09-01 15:25:00,91.39,91.46,91.36,91.42,12520.0,86.8465,86.9131,86.818,86.875,12520.0
2020-09-01 15:30:00,91.38,91.41,91.35,91.35,18296.0,86.837,86.8655,86.8085,86.8085,18296.0
2020-09-01 15:35:00,91.36,91.39,91.22,91.22,18063.0,86.818,86.8465,86.685,86.685,18063.0
2020-09-01 15:40:00,91.22,91.28,91.18,91.24,37981.0,86.685,86.742,86.647,86.704,37981.0
2020-09-01 15:45:00,91.27,91.34,91.19,91.26,34601.0,86.7325,86.799,86.6565,86.723,34601.0
2020-09-01 15:50:00,91.23,91.28,91.07,91.13,66521.0,86.6945,86.742,86.5425,86.5995,66521.0
2020-09-01 15:55:00,91.11,91.28,91.08,91.28,109102.0,86.5805,86.742,86.552,86.742,109102.0
2020-09-02 09:30:00,92.13,93.09,92.09,92.7,54703.0,87.5498,88.462,87.5117,88.0914,54703.0
2020-09-02 09:35:00,92.51,93.31,92.46,93.08,30136.0,87.9109,88.6711,87.8633,88.4525,30136.0
2020-09-02 09:40:00,93.11,93.19,92.75,92.98,19872.0,88.481,88.5571,88.1389,88.3575,19872.0
2020-09-02 09:45:00,93.0,93.41,92.94,93.18,33678.0,88.3765,88.7661,88.3195,88.5476,33678.0
2020-09-02 09:50:00,93.18,93.49,93.06,93.45,31958.0,88.5476,88.8421,88.4335,88.8041,31958.0
2020-09-02 09:55:00,93.48,93.8,93.44,93.6,27161.0,88.8326,89.1367,88.7946,88.9467,27161.0
2020-09-02 10:00:00,93.65,93.76,92.97,93.21,12345.0,88.9942,89.0987,88.348,88.5761,12345.0
2020-09-02 10:05:00,93.23,93.34,93.02,93.28,12645.0,88.5951,88.6996,88.3955,88.6426,12645.0
2020-09-02 10:10:00,93.26,93.59,93.22,93.53,11170.0,88.6236,88.9372,88.5856,88.8802,11170.0
2020-09-02 10:15:00,93.55,93.68,93.3,93.35,8979.0,88.8992,89.0227,88.6616,88.7091,8979.0
2020-09-02 10:20:00,93.42,93.47,93.12,93.31,11733.0,88.7756,88.8231,88.4905,88.6711,11733.0
2020-09-02 10:25:00,93.25,93.34,93.19,93.23,9343.0,88.6141,88.6996,88.5571,88.5951,9343.0
2020-09-02 10:30:00,93.24,93.44,93.12,93.27,14577.0,88.6046,88.7946,88.4905,88.6331,14577.0
2020-09-02 10:35:00,93.23,93.29,92.99,93.25,12655.0,88.5951,88.6521,88.367,88.6141,12655.0
2020-09-02 10:40:00,93.28,93.42,93.21,93.29,8650.0,88.6426,88.7756,88.5761,88.6521,8650.0
2020-09-02 10:45:00,93.25,93.31,93.18,93.31,20165.0,88.6141,88.6711,88.5476,88.6711,20165.0
2020-09-02 10:50:00,93.26,93.47,93.18,93.47,14502.0,88.6236,88.8231,88.5476,88.8231,14502.0
2020-09-02 10:55:00,93.49,93.49,93.24,93.36,10941.0,88.8421,88.8421,88.6046,88.7186,10941.0
2020-09-02 11:00:00,93.35,93.56,93.29,93.48,12032.0,88.7091,88.9087,88.6521,88.8326,12032.0
2020-09-02 11:05:00,93.48,93.5,93.36,93.42,8253.0,88.8326,88.8516,88.7186,88.7756,8253.0
2020-09-02 11:10:00,93.41,93.74,93.41,93.65,13501.0,88.7661,89.0797,88.7661,88.9942,13501.0
2020-09-02 11:15:00,93.63,93.71,93.57,93.59,7347.0,88.9752,89.0512,88.9182,88.9372,7347.0
2020-09-02 11:20:00,93.6,93.64,93.45,93.49,9471.0,88.9467,88.9847,88.8041,88.8421,9471.0
2020-09-02 11:25:00,93.5,93.69,93.47,93.63,8127.0,88.8516,89.0322,88.8231,88.9752,8127.0
2020-09-02 11:30:00,93.66,93.8,93.64,93.69,34679.0,89.0037,89.1367,88.9847,89.0322,34679.0
2020-09-02 11:35:00,93.7,93.73,93.55,93.55,15442.0,89.0417,89.0702,88.8992,88.8992,15442.0
2020-09-02 11:40:00,93.6,93.62,93.36,93.39,17389.0,88.9467,88.9657,88.7186,88.7471,17389.0
2020-09-02 11:45:00,93.41,93.54,93.4,93.52,11604.0,88.7661,88.8897,88.7566,88.8706,11604.0
2020-09-02 11:50:00,93.54,93.76,93.54,93.76,6285.0,88.8897,89.0987,88.8897,89.0987,6285.0
2020-09-02 11:55:00,93.76,93.81,93.67,93.67,8510.0,89.0987,89.1462,89.0132,89.0132,8510.0
2020-09-02 12:00:00,93.7,93.76,93.64,93.68,13651.0,89.0417,89.0987,88.9847,89.0227,13651.0
2020-09-02 12:05:00,93.68,93.69,93.53,93.61,8164.0,89.0227,89.0322,88.8802,88.9562,8164.0
2020-09-02 12:10:00,93.62,93.89,93.58,93.81,14246.0,88.9657,89.2223,88.9277,89.1462,14246.0
2020-09-02 12:15:00,93.8,93.94,93.75,93.94,7773.0,89.1367,89.2698,89.0892,89.2698,7773.0
2020-09-02 12:20:00,93.93,94.04,93.87,93.95,15411.0,89.2603,89.3648,89.2032,89.2793,15411.0
2020-09-02 12:25:00,93.92,94.05,93.92,94.05,4641.0,89.2508,89.3743,89.2508,89.3743,4641.0
2020-09-02 12:30:00,94.02,94.07,93.97,94.06,6390.0,89.3458,89.3933,89.2983,89.3838,6390.0
2020-09-02 12:35:00,94.08,94.22,94.05,94.11,7929.0,89.4028,89.5358,89.3743,89.4313,7929.0
2020-09-02 12:40:00,94.1,94.36,94.1,94.31,6300.0,89.4218,89.6689,89.4218,89.6214,6300.0
2020-09-02 12:45:00,94.3,94.3,94.03,94.04,7671.0,89.6119,89.6119,89.3553,89.3648,7671.0
2020-09-02 12:50:00,94.02,94.02,93.84,93.89,20989.0,89.3458,89.3458,89.1747,89.2223,20989.0
2020-09-02 12:55:00,93.9,93.97,93.74,93.74,7193.0,89.2318,89.2983,89.0797,89.0797,7193.0
2020-09-02 13:00:00,93.75,93.8,93.66,93.71,8603.0,89.0892,89.1367,89.0037,89.0512,8603.0
2020-09-02 13:05:00,93.76,93.83,93.74,93.82,4122.0,89.0987,89.1652,89.0797,89.1557,4122.0
2020-09-02 13:10:00,93.82,93.93,93.82,93.86,9005.0,89.1557,89.2603,89.1557,89.1937,9005.0
2020-09-02 13:15:00,93.86,94.01,93.83,94.01,12644.0,89.1937,89.3363,89.1652,89.3363,12644.0
2020-09-02 13:20:00,94.0,94.18,94.0,94.17,6306.0,89.3268,89.4978,89.3268,89.4883,6306.0
2020-09-02 13:25:00,94.11,94.28,94.1,94.25,9244.0,89.4313,89.5929,89.4218,89.5644,9244.0
2020-09-02 13:30:00,94.23,94.32,94.17,94.28,8274.0,89.5454,89.6309,89.4883,89.5929,8274.0
2020-09-02 13:35:00,94.29,94.51,94.29,94.43,10806.0,89.6024,89.8114,89.6024,89.7354,10806.0
2020-09-02 13:40:00,94.43,94.44,94.23,94.28,6264.0,89.7354,89.7449,89.5454,89.5929,6264.0
2020-09-02 13:45:00,94.32,94.32,94.14,94.17,9883.0,89.6309,89.6309,89.4598,89.4883,9883.0
2020-09-02 13:50:00,94.14,94.3,94.11,94.24,12379.0,89.4598,89.6119,89.4313,89.5549,12379.0
2020-09-02 13:55:00,94.24,94.27,94.14,94.2,45076.0,89.5549,89.5834,89.4598,89.5168,45076.0
2020-09-02 14:00:00,94.2,94.28,93.92,94.0,11154.0,89.5168,89.5929,89.2508,89.3268,11154.0
2020-09-02 14:05:00,94.02,94.11,93.98,94.06,8140.0,89.3458,89.4313,89.3078,89.3838,8140.0
2020-09-02 14:10:00,94.01,94.08,93.93,93.96,8226.0,89.3363,89.4028,89.2603,89.2888,8226.0
2020-09-02 14:15:00,94.03,94.03,93.88,94.02,7600.0,89.3553,89.3553,89.2128,89.3458,7600.0
2020-09-02 14:20:00,94.03,94.11,94.03,94.04,6533.0,89.3553,89.4313,89.3553,89.3648,6533.0
2020-09-02 14:25:00,94.08,94.12,93.97,94.12,9249.0,89.4028,89.4408,89.2983,89.4408,9249.0
2020-09-02 14:30:00,94.13,94.15,94.03,94.12,6163.0,89.4503,89.4693,89.3553,89.4408,6163.0
2020-09-02 14:35:00,94.1,94.21,94.1,94.19,9715.0,89.4218,89.5263,89.4218,89.5073,9715.0
2020-09-02 14:40:00,94.19,94.31,94.18,94.28,12233.0,89.5073,89.6214,89.4978,89.5929,12233.0
2020-09-02 14:45:00,94.28,94.51,94.27,94.38,16575.0,89.5929,89.8114,89.5834,89.6879,16575.0
2020-09-02 14:50:00,94.37,94.51,94.36,94.51,10743.0,89.6784,89.8114,89.6689,89.8114,10743.0
2020-09-02 14:55:00,94.52,94.57,94.45,94.51,13961.0,89.8209,89.8684,89.7544,89.8114,13961.0
2020-09-02 15:00:00,94.51,94.62,94.44,94.62,11841.0,89.8114,89.916,89.7449,89.916,11841.0
2020-09-02 15:05:00,94.61,94.63,94.52,94.56,19005.0,89.9065,89.9255,89.8209,89.8589,19005.0
2020-09-02 15:10:00,94.56,94.84,94.54,94.82,17225.0,89.8589,90.125,89.8399,90.106,17225.0
2020-09-02 15:15:00,94.8,94.88,94.72,94.87,15166.0,90.087,90.163,90.011,90.1535,15166.0
2020-09-02 15:20:00,94.89,94.99,94.83,94.96,22568.0,90.1725,90.2676,90.1155,90.2391,22568.0
2020-09-02 15:25:00,94.96,94.98,94.85,94.88,20721.0,90.2391,90.2581,90.1345,90.163,20721.0
2020-09-02 15:30:00,94.88,94.9,94.7,94.74,91089.0,90.163,90.182,89.992,90.03,91089.0
2020-09-02 15:35:00,94.76,94.76,94.51,94.62,29505.0,90.049,90.049,89.8114,89.916,29505.0
2020-09-02 15:40:00,94.63,94.74,94.58,94.69,27513.0,89.9255,90.03,89.878,89.9825,27513.0
2020-09-02 15:45:00,94.69,94.86,94.68,94.84,33828.0,89.9825,90.144,89.973,90.125,33828.0
2020-09-02 15:50:00,94.84,94.86,94.69,94.8,76834.0,90.125,90.144,89.9825,90.087,76834.0
2020-09-02 15:55:00,94.79,94.8,94.53,94.56,98767.0,90.0775,90.087,89.8304,89.8589,98767.0
2020-09-03 09:30:00,95.03,95.3,94.17,94.84,48378.0,90.3056,90.5622,89.4883,90.125,48378.0
2020-09-03 09:35:00,94.93,95.15,94.55,94.96,11475.0,90.2106,90.4196,89.8494,90.2391,11475.0
2020-09-03 09:40:00,94.87,95.0,94.73,94.92,12050.0,90.1535,90.2771,90.0205,90.201,12050.0
2020-09-03 09:45:00,94.95,95.54,94.93,95.39,22049.0,90.2296,90.7902,90.2106,90.6477,22049.0
2020-09-03 09:50:00,95.43,95.62,95.13,95.21,19193.0,90.6857,90.8662,90.4006,90.4766,19193.0
2020-09-03 09:55:00,95.19,95.64,95.19,95.64,13641.0,90.4576,90.8853,90.4576,90.8853,13641.0
2020-09-03 10:00:00,95.58,95.64,95.23,95.34,24708.0,90.8282,90.8853,90.4956,90.6002,24708.0
2020-09-03 10:05:00,95.4,95.43,95.0,95.12,41672.0,90.6572,90.6857,90.2771,90.3911,41672.0
2020-09-03 10:10:00,95.15,95.36,95.1,95.32,33064.0,90.4196,90.6192,90.3721,90.5812,33064.0
2020-09-03 10:15:00,95.29,95.36,95.12,95.34,21437.0,90.5527,90.6192,90.3911,90.6002,21437.0
2020-09-03 10:20:00,95.35,95.35,94.71,94.75,20838.0,90.6097,90.6097,90.0015,90.0395,20838.0
2020-09-03 10:25:00,94.78,95.17,94.72,95.09,17702.0,90.068,90.4386,90.011,90.3626,17702.0
2020-09-03 10:30:00,95.14,95.64,94.97,95.3,15886.0,90.4101,90.8853,90.2486,90.5622,15886.0
2020-09-03 10:35:00,95.27,95.34,94.91,95.07,12083.0,90.5336,90.6002,90.1915,90.3436,12083.0
2020-09-03 10:40:00,95.04,95.25,94.98,95.17,10624.0,90.3151,90.5146,90.2581,90.4386,10624.0
2020-09-03 10:45:00,95.12,95.19,94.75,94.76,13483.0,90.3911,90.4576,90.0395,90.049,13483.0
2020-09-03 10:50:00,94.73,94.95,94.59,94.88,16431.0,90.0205,90.2296,89.8875,90.163,16431.0
2020-09-03 10:55:00,94.84,95.1,94.64,95.0,15874.0,90.125,90.3721,89.935,90.2771,15874.0
2020-09-03 11:00:00,94.96,95.02,94.55,94.57,11418.0,90.2391,90.2961,89.8494,89.8684,11418.0
2020-09-03 11:05:00,94.59,94.7,94.1,94.25,25028.0,89.8875,89.992,89.4218,89.5644,25028.0
2020-09-03 11:10:00,94.3,94.42,94.14,94.24,11331.0,89.6119,89.7259,89.4598,89.5549,11331.0
2020-09-03 11:15:00,94.17,94.17,93.32,93.34,18106.0,89.4883,89.4883,88.6806,88.6996,18106.0
2020-09-03 11:20:00,93.33,93.69,93.23,93.61,23882.0,88.6901,89.0322,88.5951,88.9562,23882.0
2020-09-03 11:25:00,93.51,93.82,93.45,93.68,19288.0,88.8611,89.1557,88.8041,89.0227,19288.0
2020-09-03 11:30:00,93.65,93.76,93.46,93.72,11937.0,88.9942,89.0987,88.8136,89.0607,11937.0
2020-09-03 11:35:00,93.76,94.18,93.49,94.14,11490.0,89.0987,89.4978,88.8421,89.4598,11490.0
2020-09-03 11:40:00,94.15,94.27,94.05,94.06,8551.0,89.4693,89.5834,89.3743,89.3838,8551.0
2020-09-03 11:45:00,94.07,94.28,93.92,94.01,11219.0,89.3933,89.5929,89.2508,89.3363,11219.0
2020-09-03 11:50:00,94.09,94.44,94.07,94.44,9077.0,89.4123,89.7449,89.3933,89.7449,9077.0
2020-09-03 11:55:00,94.38,94.38,93.95,94.07,11863.0,89.6879,89.6879,89.2793,89.3933,11863.0
2020-09-03 12:00:00,94.08,94.31,93.93,94.23,13664.0,89.4028,89.6214,89.2603,89.5454,13664.0
2020-09-03 12:05:00,94.31,94.5,94.21,94.5,16005.0,89.6214,89.8019,89.5263,89.8019,16005.0
2020-09-03 12:10:00,94.53,94.75,94.51,94.61,13038.0,89.8304,90.0395,89.8114,89.9065,13038.0
2020-09-03 12:15:00,94.63,94.72,94.5,94.63,25255.0,89.9255,90.011,89.8019,89.9255,25255.0
2020-09-03 12:20:00,94.66,94.66,94.47,94.56,13959.0,89.954,89.954,89.7734,89.8589,13959.0
2020-09-03 12:25:00,94.52,94.73,94.47,94.63,58923.0,89.8209,90.0205,89.7734,89.9255,58923.0
2020-09-03 12:30:00,94.63,94.63,94.23,94.25,13362.0,89.9255,89.9255,89.5454,89.5644,13362.0
2020-09-03 12:35:00,94.23,94.63,94.17,94.52,7909.0,89.5454,89.9255,89.4883,89.8209,7909.0
2020-09-03 12:40:00,94.53,94.57,94.19,94.22,17843.0,89.8304,89.8684,89.5073,89.5358,17843.0
2020-09-03 12:45:00,94.21,94.35,94.08,94.15,43299.0,89.5263,89.6594,89.4028,89.4693,43299.0
2020-09-03 12:50:00,94.21,94.29,94.02,94.23,16752.0,89.5263,89.6024,89.3458,89.5454,16752.0
2020-09-03 12:55:00,94.23,94.41,94.15,94.18,14615.0,89.5454,89.7164,89.4693,89.4978,14615.0
2020-09-03 13:00:00,94.22,94.22,93.84,93.93,12843.0,89.5358,89.5358,89.1747,89.2603,12843.0
2020-09-03 13:05:00,93.97,94.39,93.94,94.39,8649.0,89.2983,89.6974,89.2698,89.6974,8649.0
2020-09-03 13:10:00,94.38,94.77,94.36,94.71,8948.0,89.6879,90.0585,89.6689,90.0015,8948.0
2020-09-03 13:15:00,94.68,94.68,94.24,94.29,10032.0,89.973,89.973,89.5549,89.6024,10032.0
2020-09-03 13:20:00,94.31,94.48,94.26,94.44,18494.0,89.6214,89.7829,89.5739,89.7449,18494.0
2020-09-03 13:25:00,94.41,94.6,94.2,94.51,11071.0,89.7164,89.897,89.5168,89.8114,11071.0
2020-09-03 13:30:00,94.49,94.49,93.91,94.02,14071.0,89.7924,89.7924,89.2413,89.3458,14071.0
2020-09-03 13:35:00,94.02,94.11,93.79,93.9,12359.0,89.3458,89.4313,89.1272,89.2318,12359.0
2020-09-03 13:40:00,93.91,94.04,93.72,93.77,7783.0,89.2413,89.3648,89.0607,89.1082,7783.0
2020-09-03 13:45:00,93.82,93.99,93.77,93.78,10880.0,89.1557,89.3173,89.1082,89.1177,10880.0
2020-09-03 13:50:00,93.77,94.21,93.76,94.16,12524.0,89.1082,89.5263,89.0987,89.4788,12524.0
2020-09-03 13:55:00,94.16,94.22,93.9,93.94,9244.0,89.4788,89.5358,89.2318,89.2698,9244.0
2020-09-03 14:00:00,93.9,94.12,93.84,94.09,9564.0,89.2318,89.4408,89.1747,89.4123,9564.0
2020-09-03 14:05:00,94.12,94.35,94.07,94.16,13355.0,89.4408,89.6594,89.3933,89.4788,13355.0
2020-09-03 14:10:00,94.14,94.39,94.14,94.3,11632.0,89.4598,89.6974,89.4598,89.6119,11632.0
2020-09-03 14:15:00,94.3,94.3,93.96,94.02,11830.0,89.6119,89.6119,89.2888,89.3458,11830.0
2020-09-03 14:20:00,94.02,94.11,93.96,93.98,10401.0,89.3458,89.4313,89.2888,89.3078,10401.0
2020-09-03 14:25:00,93.98,94.22,93.94,94.15,14120.0,89.3078,89.5358,89.2698,89.4693,14120.0
2020-09-03 14:30:00,94.1,94.34,94.08,94.25,8927.0,89.4218,89.6499,89.4028,89.5644,8927.0
2020-09-03 14:35:00,94.21,94.43,94.17,94.24,9988.0,89.5263,89.7354,89.4883,89.5549,9988.0
2020-09-03 14:40:00,94.29,94.29,93.97,94.01,10880.0,89.6024,89.6024,89.2983,89.3363,10880.0
2020-09-03 14:45:00,93.98,94.01,93.84,93.94,16216.0,89.3078,89.3363,89.1747,89.2698,16216.0
2020-09-03 14:50:00,93.95,94.05,93.89,93.93,27928.0,89.2793,89.3743,89.2223,89.2603,27928.0
2020-09-03 14:55:00,93.95,93.95,93.63,93.64,38513.0,89.2793,89.2793,88.9752,88.9847,38513.0
2020-09-03 15:00:00,93.67,93.75,93.49,93.65,13816.0,89.0132,89.0892,88.8421,88.9942,13816.0
2020-09-03 15:05:00,93.65,93.86,93.53,93.83,13320.0,88.9942,89.1937,88.8802,89.1652,13320.0
2020-09-03 15:10:00,93.85,93.95,93.67,93.95,12381.0,89.1842,89.2793,89.0132,89.2793,12381.0
2020-09-03 15:15:00,93.94,93.95,93.58,93.6,15873.0,89.2698,89.2793,88.9277,88.9467,15873.0
2020-09-03 15:20:00,93.56,93.61,93.27,93.28,23237.0,88.9087,88.9562,88.6331,88.6426,23237.0
2020-09-03 15:25:00,93.22,93.49,93.16,93.27,17669.0,88.5856,88.8421,88.5285,88.6331,17669.0
2020-09-03 15:30:00,93.28,93.33,92.98,93.0,21204.0,88.6426,88.6901,88.3575,88.3765,21204.0
2020-09-03 15:35:00,92.99,93.56,92.98,93.39,23995.0,88.367,88.9087,88.3575,88.7471,23995.0
2020-09-03 15:40:00,93.41,93.63,93.27,93.54,34260.0,88.7661,88.9752,88.6331,88.8897,34260.0
2020-09-03 15:45:00,93.59,93.61,93.37,93.39,78139.0,88.9372,88.9562,88.7281,88.7471,78139.0
2020-09-03 15:50:00,93.36,93.8,93.1,93.65,70757.0,88.7186,89.1367,88.4715,88.9942,70757.0
2020-09-03 15:55:00,93.69,93.81,93.65,93.78,86898.0,89.0322,89.1462,88.9942,89.1177,86898.0
2020-09-04 09:30:00,94.31,94.99,94.02,94.44,31804.0,89.6214,90.2676,89.3458,89.7449,31804.0
2020-09-04 09:35:00,94.54,94.54,93.42,93.77,7627.0,89.8399,89.8399,88.7756,89.1082,7627.0
2020-09-04 09:40:00,93.87,94.43,93.81,94.3,9167.0,89.2032,89.7354,89.1462,89.6119,9167.0
2020-09-04 09:45:00,94.35,94.47,94.09,94.34,17061.0,89.6594,89.7734,89.4123,89.6499,17061.0
2020-09-04 09:50:00,94.33,94.4,93.69,93.89,7559.0,89.6404,89.7069,89.0322,89.2223,7559.0
2020-09-04 09:55:00,93.97,94.02,93.65,93.97,14668.0,89.2983,89.3458,88.9942,89.2983,14668.0
2020-09-04 10:00:00,93.96,94.44,93.96,94.31,14093.0,89.2888,89.7449,89.2888,89.6214,14093.0
2020-09-04 10:05:00,94.25,94.63,94.25,94.61,12640.0,89.5644,89.9255,89.5644,89.9065,12640.0
2020-09-04 10:10:00,94.58,94.6,94.23,94.3,8200.0,89.878,89.897,89.5454,89.6119,8200.0
2020-09-04 10:15:00,94.32,94.43,93.56,93.59,13284.0,89.6309,89.7354,88.9087,88.9372,13284.0
2020-09-04 10:20:00,93.63,93.9,93.52,93.65,11534.0,88.9752,89.2318,88.8706,88.9942,11534.0
2020-09-04 10:25:00,93.79,94.06,93.33,93.39,14679.0,89.1272,89.3838,88.6901,88.7471,14679.0
2020-09-04 10:30:00,93.44,93.72,93.43,93.62,6418.0,88.7946,89.0607,88.7851,88.9657,6418.0
2020-09-04 10:35:00,93.65,93.76,93.02,93.56,12250.0,88.9942,89.0987,88.3955,88.9087,12250.0
2020-09-04 10:40:00,93.52,93.52,92.77,93.03,18009.0,88.8706,88.8706,88.1579,88.405,18009.0
2020-09-04 10:45:00,93.14,93.73,93.14,93.56,18906.0,88.5095,89.0702,88.5095,88.9087,18906.0
2020-09-04 10:50:00,93.19,93.59,93.19,93.59,8601.0,88.5571,88.9372,88.5571,88.9372,8601.0
2020-09-04 10:55:00,93.6,93.85,93.47,93.85,14064.0,88.9467,89.1842,88.8231,89.1842,14064.0
2020-09-04 11:00:00,93.81,93.88,93.28,93.4,16653.0,89.1462,89.2128,88.6426,88.7566,16653.0
2020-09-04 11:05:00,93.41,93.49,93.12,93.13,18907.0,88.7661,88.8421,88.4905,88.5,18907.0
2020-09-04 11:10:00,93.11,93.31,92.95,93.15,11080.0,88.481,88.6711,88.329,88.519,11080.0
2020-09-04 11:15:00,93.22,93.36,93.0,93.08,16501.0,88.5856,88.7186,88.3765,88.4525,16501.0
2020-09-04 11:20:00,93.1,93.22,92.92,93.03,12335.0,88.4715,88.5856,88.3005,88.405,12335.0
2020-09-04 11:25:00,93.04,93.1,92.85,93.04,11621.0,88.4145,88.4715,88.234,88.4145,11621.0
2020-09-04 11:30:00,93.02,93.31,92.99,93.2,7253.0,88.3955,88.6711,88.367,88.5666,7253.0
2020-09-04 11:35:00,93.14,93.22,92.95,92.98,8495.0,88.5095,88.5856,88.329,88.3575,8495.0
2020-09-04 11:40:00,92.99,93.1,92.72,92.79,24198.0,88.367,88.4715,88.1104,88.1769,24198.0
2020-09-04 11:45:00,92.82,93.1,92.82,93.09,15480.0,88.2054,88.4715,88.2054,88.462,15480.0
2020-09-04 11:50:00,93.09,93.27,92.83,93.17,17103.0,88.462,88.6331,88.215,88.538,17103.0
2020-09-04 11:55:00,93.27,93.33,93.03,93.26,16525.0,88.6331,88.6901,88.405,88.6236,16525.0
2020-09-04 12:00:00,93.24,93.48,93.19,93.38,12561.0,88.6046,88.8326,88.5571,88.7376,12561.0
2020-09-04 12:05:00,93.37,93.42,93.17,93.2,5960.0,88.7281,88.7756,88.538,88.5666,5960.0
2020-09-04 12:10:00,93.34,93.58,93.33,93.48,8455.0,88.6996,88.9277,88.6901,88.8326,8455.0
2020-09-04 12:15:00,93.51,93.58,93.36,93.48,8710.0,88.8611,88.9277,88.7186,88.8326,8710.0
2020-09-04 12:20:00,93.47,93.72,93.34,93.64,9492.0,88.8231,89.0607,88.6996,88.9847,9492.0
2020-09-04 12:25:00,93.63,93.76,93.55,93.61,9192.0,88.9752,89.0987,88.8992,88.9562,9192.0
2020-09-04 12:30:00,93.6,93.66,93.44,93.46,9197.0,88.9467,89.0037,88.7946,88.8136,9197.0
2020-09-04 12:35:00,93.41,93.57,93.4,93.51,7011.0,88.7661,88.9182,88.7566,88.8611,7011.0
2020-09-04 12:40:00,93.61,93.8,93.6,93.61,7979.0,88.9562,89.1367,88.9467,88.9562,7979.0
2020-09-04 12:45:00,93.6,93.88,93.58,93.68,9591.0,88.9467,89.2128,88.9277,89.0227,9591.0
2020-09-04 12:50:00,93.66,93.72,93.52,93.63,9726.0,89.0037,89.0607,88.8706,88.9752,9726.0
2020-09-04 12:55:00,93.56,93.66,93.52,93.6,9097.0,88.9087,89.0037,88.8706,88.9467,9097.0
2020-09-04 13:00:00,93.55,93.56,93.4,93.46,9001.0,88.8992,88.9087,88.7566,88.8136,9001.0
2020-09-04 13:05:00,93.45,93.57,93.35,93.51,11858.0,88.8041,88.9182,88.7091,88.8611,11858.0
2020-09-04 13:10:00,93.48,93.61,93.4,93.57,6800.0,88.8326,88.9562,88.7566,88.9182,6800.0
2020-09-04 13:15:00,93.55,93.59,93.17,93.17,9948.0,88.8992,88.9372,88.538,88.538,9948.0
2020-09-04 13:20:00,93.19,93.36,93.18,93.22,9578.0,88.5571,88.7186,88.5476,88.5856,9578.0
2020-09-04 13:25:00,93.21,93.43,93.2,93.22,5892.0,88.5761,88.7851,88.5666,88.5856,5892.0
2020-09-04 13:30:00,93.14,93.25,92.99,93.25,9091.0,88.5095,88.6141,88.367,88.6141,9091.0
2020-09-04 13:35:00,93.27,93.27,93.08,93.15,6194.0,88.6331,88.6331,88.4525,88.519,6194.0
2020-09-04 13:40:00,93.17,93.18,93.06,93.14,7337.0,88.538,88.5476,88.4335,88.5095,7337.0
2020-09-04 13:45:00,93.17,93.49,93.17,93.4,11623.0,88.538,88.8421,88.538,88.7566,11623.0
2020-09-04 13:50:00,93.38,93.47,93.19,93.46,10638.0,88.7376,88.8231,88.5571,88.8136,10638.0
2020-09-04 13:55:00,93.51,93.58,93.41,93.54,9052.0,88.8611,88.9277,88.7661,88.8897,9052.0
2020-09-04 14:00:00,93.53,93.62,93.3,93.3,9710.0,88.8802,88.9657,88.6616,88.6616,9710.0
2020-09-04 14:05:00,93.34,93.52,93.25,93.34,8821.0,88.6996,88.8706,88.6141,88.6996,8821.0
2020-09-04 14:10:00,93.34,93.45,93.24,93.24,8287.0,88.6996,88.8041,88.6046,88.6046,8287.0
2020-09-04 14:15:00,93.27,93.48,93.19,93.35,7088.0,88.6331,88.8326,88.5571,88.7091,7088.0
2020-09-04 14:20:00,93.36,93.42,93.27,93.34,10790.0,88.7186,88.7756,88.6331,88.6996,10790.0
2020-09-04 14:25:00,93.33,93.48,93.32,93.43,9342.0,88.6901,88.8326,88.6806,88.7851,9342.0
2020-09-04 14:30:00,93.41,93.41,93.29,93.29,8704.0,88.7661,88.7661,88.6521,88.6521,8704.0
2020-09-04 14:35:00,93.31,93.59,93.31,93.59,11998.0,88.6711,88.9372,88.6711,88.9372,11998.0
2020-09-04 14:40:00,93.54,93.75,93.54,93.65,8709.0,88.8897,89.0892,88.8897,88.9942,8709.0
2020-09-04 14:45:00,93.65,94.02,93.65,93.76,9586.0,88.9942,89.3458,88.9942,89.0987,9586.0
2020-09-04 14:50:00,93.78,93.79,93.61,93.61,5390.0,89.1177,89.1272,88.9562,88.9562,5390.0
2020-09-04 14:55:00,93.62,93.75,93.55,93.62,8711.0,88.9657,89.0892,88.8992,88.9657,8711.0
2020-09-04 15:00:00,93.64,93.67,93.52,93.58,8010.0,88.9847,89.0132,88.8706,88.9277,8010.0
2020-09-04 15:05:00,93.53,93.58,93.45,93.47,8087.0,88.8802,88.9277,88.8041,88.8231,8087.0
2020-09-04 15:10:00,93.43,93.52,93.26,93.29,11364.0,88.7851,88.8706,88.6236,88.6521,11364.0
2020-09-04 15:15:00,93.29,93.63,93.29,93.49,13864.0,88.6521,88.9752,88.6521,88.8421,13864.0
2020-09-04 15:20:00,93.5,93.62,93.49,93.52,18825.0,88.8516,88.9657,88.8421,88.8706,18825.0
2020-09-04 15:25:00,93.51,93.75,93.39,93.5,12907.0,88.8611,89.0892,88.7471,88.8516,12907.0
2020-09-04 15:30:00,93.51,93.63,93.41,93.51,19683.0,88.8611,88.9752,88.7661,88.8611,19683.0
2020-09-04 15:35:00,93.58,93.6,93.26,93.43,25515.0,88.9277,88.9467,88.6236,88.7851,25515.0
2020-09-04 15:40:00,93.43,93.43,93.2,93.29,14603.0,88.7851,88.7851,88.5666,88.6521,14603.0
2020-09-04 15:45:00,93.28,93.61,93.28,93.28,22297.0,88.6426,88.9562,88.6426,88.6426,22297.0
2020-09-04 15:50:00,93.23,93.42,93.05,93.42,41657.0,88.5951,88.7756,88.424,88.7756,41657.0
2020-09-04 15:55:00,93.38,93.44,93.27,93.31,88362.0,88.7376,88.7946,88.6331,88.6711,88362.0
2020-09-08 09:30:00,92.24,93.15,91.69,92.75,46526.0,87.6543,88.519,87.1316,88.1389,46526.0
2020-09-08 09:35:00,92.62,93.4,92.61,93.25,14352.0,88.0154,88.7566,88.0059,88.6141,14352.0
2020-09-08 09:40:00,93.13,93.18,92.89,92.98,26356.0,88.5,88.5476,88.272,88.3575,26356.0
2020-09-08 09:45:00,92.89,93.37,92.68,93.13,53600.0,88.272,88.7281,88.0724,88.5,53600.0
2020-09-08 09:50:00,93.08,93.24,92.96,93.08,15435.0,88.4525,88.6046,88.3385,88.4525,15435.0
2020-09-08 09:55:00,93.09,93.75,93.05,93.64,19862.0,88.462,89.0892,88.424,88.9847,19862.0
2020-09-08 10:00:00,93.69,93.94,93.56,93.58,66133.0,89.0322,89.2698,88.9087,88.9277,66133.0
2020-09-08 10:05:00,93.56,93.82,93.42,93.82,47010.0,88.9087,89.1557,88.7756,89.1557,47010.0
2020-09-08 10:10:00,93.8,94.24,93.62,94.2,32697.0,89.1367,89.5549,88.9657,89.5168,32697.0
2020-09-08 10:15:00,94.15,94.32,93.97,94.19,22394.0,89.4693,89.6309,89.2983,89.5073,22394.0
2020-09-08 10:20:00,94.18,94.53,94.04,94.52,22755.0,89.4978,89.8304,89.3648,89.8209,22755.0
2020-09-08 10:25:00,94.53,94.81,94.38,94.71,16860.0,89.8304,90.0965,89.6879,90.0015,16860.0
2020-09-08 10:30:00,94.73,95.0,94.6,94.97,28943.0,90.0205,90.2771,89.897,90.2486,28943.0
2020-09-08 10:35:00,94.95,95.28,94.71,94.91,21086.0,90.2296,90.5431,90.0015,90.1915,21086.0
2020-09-08 10:40:00,94.9,94.94,94.39,94.48,13866.0,90.182,90.2201,89.6974,89.7829,13866.0
2020-09-08 10:45:00,94.48,94.53,94.18,94.18,15521.0,89.7829,89.8304,89.4978,89.4978,15521.0
2020-09-08 10:50:00,94.18,94.61,94.18,94.55,9291.0,89.4978,89.9065,89.4978,89.8494,9291.0
2020-09-08 10:55:00,94.48,94.61,94.31,94.32,9196.0,89.7829,89.9065,89.6214,89.6309,9196.0
2020-09-08 11:00:00,94.23,94.51,94.07,94.51,12017.0,89.5454,89.8114,89.3933,89.8114,12017.0
2020-09-08 11:05:00,94.5,94.5,94.13,94.42,13876.0,89.8019,89.8019,89.4503,89.7259,13876.0
2020-09-08 11:10:00,94.42,94.5,94.29,94.38,8100.0,89.7259,89.8019,89.6024,89.6879,8100.0
2020-09-08 11:15:00,94.42,94.45,94.26,94.38,9004.0,89.7259,89.7544,89.5739,89.6879,9004.0
2020-09-08 11:20:00,94.32,94.34,93.92,94.02,9213.0,89.6309,89.6499,89.2508,89.3458,9213.0
2020-09-08 11:25:00,94.01,94.18,93.88,94.01,8985.0,89.3363,89.4978,89.2128,89.3363,8985.0
2020-09-08 11:30:00,93.96,94.06,93.66,93.81,19955.0,89.2888,89.3838,89.0037,89.1462,19955.0
2020-09-08 11:35:00,93.89,93.93,93.74,93.82,14081.0,89.2223,89.2603,89.0797,89.1557,14081.0
2020-09-08 11:40:00,93.79,93.81,93.49,93.58,9101.0,89.1272,89.1462,88.8421,88.9277,9101.0
2020-09-08 11:45:00,93.56,93.63,93.41,93.48,11651.0,88.9087,88.9752,88.7661,88.8326,11651.0
2020-09-08 11:50:00,93.49,93.5,93.37,93.38,8322.0,88.8421,88.8516,88.7281,88.7376,8322.0
2020-09-08 11:55:00,93.33,93.58,93.29,93.52,9068.0,88.6901,88.9277,88.6521,88.8706,9068.0
2020-09-08 12:00:00,93.5,93.6,93.41,93.48,10535.0,88.8516,88.9467,88.7661,88.8326,10535.0
2020-09-08 12:05:00,93.5,93.7,93.44,93.45,19443.0,88.8516,89.0417,88.7946,88.8041,19443.0
2020-09-08 12:10:00,93.47,93.78,93.46,93.68,182924.0,88.8231,89.1177,88.8136,89.0227,182924.0
2020-09-08 12:15:00,93.67,93.8,93.67,93.72,11774.0,89.0132,89.1367,89.0132,89.0607,11774.0
2020-09-08 12:20:00,93.73,93.99,93.71,93.97,8641.0,89.0702,89.3173,89.0512,89.2983,8641.0
2020-09-08 12:25:00,93.95,94.06,93.94,93.99,9930.0,89.2793,89.3838,89.2698,89.3173,9930.0
2020-09-08 12:30:00,94.0,94.11,93.95,94.02,9423.0,89.3268,89.4313,89.2793,89.3458,9423.0
2020-09-08 12:35:00,94.0,94.12,93.92,94.05,7004.0,89.3268,89.4408,89.2508,89.3743,7004.0
2020-09-08 12:40:00,94.06,94.18,94.0,94.17,14414.0,89.3838,89.4978,89.3268,89.4883,14414.0
2020-09-08 12:45:00,94.18,94.28,94.16,94.25,8094.0,89.4978,89.5929,89.4788,89.5644,8094.0
2020-09-08 12:50:00,94.23,94.33,94.2,94.23,9682.0,89.5454,89.6404,89.5168,89.5454,9682.0
2020-09-08 12:55:00,94.24,94.25,93.96,93.96,6596.0,89.5549,89.5644,89.2888,89.2888,6596.0
2020-09-08 13:00:00,93.98,94.0,93.68,93.68,9581.0,89.3078,89.3268,89.0227,89.0227,9581.0
2020-09-08 13:05:00,93.68,93.76,93.6,93.72,11355.0,89.0227,89.0987,88.9467,89.0607,11355.0
2020-09-08 13:10:00,93.62,93.79,93.6,93.79,10003.0,88.9657,89.1272,88.9467,89.1272,10003.0
2020-09-08 13:15:00,93.8,94.01,93.76,94.01,6992.0,89.1367,89.3363,89.0987,89.3363,6992.0
2020-09-08 13:20:00,93.94,93.97,93.9,93.97,8899.0,89.2698,89.2983,89.2318,89.2983,8899.0
2020-09-08 13:25:00,93.97,94.04,93.93,93.93,6546.0,89.2983,89.3648,89.2603,89.2603,6546.0
2020-09-08 13:30:00,93.91,94.15,93.9,94.15,61354.0,89.2413,89.4693,89.2318,89.4693,61354.0
2020-09-08 13:35:00,94.15,94.28,94.11,94.15,8682.0,89.4693,89.5929,89.4313,89.4693,8682.0
2020-09-08 13:40:00,94.15,94.19,93.93,93.99,43519.0,89.4693,89.5073,89.2603,89.3173,43519.0
2020-09-08 13:45:00,94.0,94.02,93.81,93.9,8019.0,89.3268,89.3458,89.1462,89.2318,8019.0
2020-09-08 13:50:00,93.89,94.02,93.84,93.91,8878.0,89.2223,89.3458,89.1747,89.2413,8878.0
2020-09-08 13:55:00,93.87,93.93,93.73,93.73,8403.0,89.2032,89.2603,89.0702,89.0702,8403.0
2020-09-08 14:00:00,93.73,93.76,93.5,93.51,14676.0,89.0702,89.0987,88.8516,88.8611,14676.0
2020-09-08 14:05:00,93.53,93.54,93.31,93.34,14518.0,88.8802,88.8897,88.6711,88.6996,14518.0
2020-09-08 14:10:00,93.36,93.47,93.33,93.47,16184.0,88.7186,88.8231,88.6901,88.8231,16184.0
2020-09-08 14:15:00,93.41,93.53,93.36,93.44,19974.0,88.7661,88.8802,88.7186,88.7946,19974.0
2020-09-08 14:20:00,93.42,93.55,93.4,93.52,13224.0,88.7756,88.8992,88.7566,88.8706,13224.0
2020-09-08 14:25:00,93.52,93.71,93.44,93.46,12894.0,88.8706,89.0512,88.7946,88.8136,12894.0
2020-09-08 14:30:00,93.44,93.55,93.4,93.54,24053.0,88.7946,88.8992,88.7566,88.8897,24053.0
2020-09-08 14:35:00,93.53,93.58,93.33,93.37,17242.0,88.8802,88.9277,88.6901,88.7281,17242.0
2020-09-08 14:40:00,93.38,93.47,93.33,93.33,18242.0,88.7376,88.8231,88.6901,88.6901,18242.0
2020-09-08 14:45:00,93.29,93.4,93.18,93.4,16987.0,88.6521,88.7566,88.5476,88.7566,16987.0
2020-09-08 14:50:00,93.37,93.39,93.05,93.16,14425.0,88.7281,88.7471,88.424,88.5285,14425.0
2020-09-08 14:55:00,93.14,93.56,93.11,93.48,15917.0,88.5095,88.9087,88.481,88.8326,15917.0
2020-09-08 15:00:00,93.45,93.49,93.09,93.13,15093.0,88.8041,88.8421,88.462,88.5,15093.0
2020-09-08 15:05:00,93.08,93.21,93.03,93.2,17753.0,88.4525,88.5761,88.405,88.5666,17753.0
2020-09-08 15:10:00,93.21,93.47,93.17,93.29,21695.0,88.5761,88.8231,88.538,88.6521,21695.0
2020-09-08 15:15:00,93.26,93.42,93.17,93.31,19137.0,88.6236,88.7756,88.538,88.6711,19137.0
2020-09-08 15:20:00,93.32,93.42,93.25,93.31,19422.0,88.6806,88.7756,88.6141,88.6711,19422.0
2020-09-08 15:25:00,93.31,93.5,93.2,93.49,15985.0,88.6711,88.8516,88.5666,88.8421,15985.0
2020-09-08 15:30:00,93.49,93.58,93.32,93.35,23371.0,88.8421,88.9277,88.6806,88.7091,23371.0
2020-09-08 15:35:00,93.36,93.51,93.36,93.38,18964.0,88.7186,88.8611,88.7186,88.7376,18964.0
2020-09-08 15:40:00,93.39,93.53,93.34,93.5,31923.0,88.7471,88.8802,88.6996,88.8516,31923.0
2020-09-08 15:45:00,93.51,93.53,93.24,93.53,73018.0,88.8611,88.8802,88.6046,88.8802,73018.0
2020-09-08 15:50:00,93.52,93.52,93.25,93.39,121528.0,88.8706,88.8706,88.6141,88.7471,121528.0
2020-09-08 15:55:00,93.41,93.78,93.29,93.77,293352.0,88.7661,89.1177,88.6521,89.1082,293352.0
2020-09-09 09:30:00,93.35,93.58,92.75,93.21,35461.0,88.7091,88.9277,88.1389,88.5761,35461.0
2020-09-09 09:35:00,93.21,93.51,92.83,93.16,51798.0,88.5761,88.8611,88.215,88.5285,51798.0
2020-09-09 09:40:00,93.11,93.28,92.73,93.09,18672.0,88.481,88.6426,88.1199,88.462,18672.0
2020-09-09 09:45:00,93.19,93.21,92.69,92.74,20250.0,88.5571,88.5761,88.0819,88.1294,20250.0
2020-09-09 09:50:00,92.78,92.9,92.55,92.83,16969.0,88.1674,88.2815,87.9489,88.215,16969.0
2020-09-09 09:55:00,92.76,93.11,92.68,93.08,16005.0,88.1484,88.481,88.0724,88.4525,16005.0
2020-09-09 10:00:00,93.05,93.19,92.94,92.98,9986.0,88.424,88.5571,88.3195,88.3575,9986.0
2020-09-09 10:05:00,92.98,93.14,92.92,93.08,19371.0,88.3575,88.5095,88.3005,88.4525,19371.0
2020-09-09 10:10:00,93.08,93.14,92.95,93.13,8887.0,88.4525,88.5095,88.329,88.5,8887.0
2020-09-09 10:15:00,93.19,93.29,92.91,92.91,17319.0,88.5571,88.6521,88.291,88.291,17319.0
2020-09-09 10:20:00,92.93,93.31,92.88,93.12,15486.0,88.31,88.6711,88.2625,88.4905,15486.0
2020-09-09 10:25:00,93.15,93.32,93.11,93.14,20363.0,88.519,88.6806,88.481,88.5095,20363.0
2020-09-09 10:30:00,93.14,93.25,93.07,93.22,12838.0,88.5095,88.6141,88.443,88.5856,12838.0
2020-09-09 10:35:00,93.22,93.35,93.19,93.24,9495.0,88.5856,88.7091,88.5571,88.6046,9495.0
2020-09-09 10:40:00,93.23,93.6,93.21,93.54,15832.0,88.5951,88.9467,88.5761,88.8897,15832.0
2020-09-09 10:45:00,93.57,93.83,93.57,93.75,15527.0,88.9182,89.1652,88.9182,89.0892,15527.0
2020-09-09 10:50:00,93.8,93.85,93.7,93.85,10488.0,89.1367,89.1842,89.0417,89.1842,10488.0
2020-09-09 10:55:00,93.84,93.97,93.7,93.86,15403.0,89.1747,89.2983,89.0417,89.1937,15403.0
2020-09-09 11:00:00,93.89,94.09,93.89,94.04,6258.0,89.2223,89.4123,89.2223,89.3648,6258.0
2020-09-09 11:05:00,94.01,94.03,93.68,93.7,10250.0,89.3363,89.3553,89.0227,89.0417,10250.0
2020-09-09 11:10:00,93.69,93.75,93.62,93.72,9516.0,89.0322,89.0892,88.9657,89.0607,9516.0
2020-09-09 11:15:00,93.71,93.77,93.65,93.75,8322.0,89.0512,89.1082,88.9942,89.0892,8322.0
2020-09-09 11:20:00,93.72,93.89,93.6,93.62,36749.0,89.0607,89.2223,88.9467,88.9657,36749.0
2020-09-09 11:25:00,93.64,93.69,93.47,93.51,6493.0,88.9847,89.0322,88.8231,88.8611,6493.0
2020-09-09 11:30:00,93.51,93.57,93.42,93.44,7335.0,88.8611,88.9182,88.7756,88.7946,7335.0
2020-09-09 11:35:00,93.43,93.65,93.43,93.59,9537.0,88.7851,88.9942,88.7851,88.9372,9537.0
2020-09-09 11:40:00,93.59,93.68,93.41,93.65,8176.0,88.9372,89.0227,88.7661,88.9942,8176.0
2020-09-09 11:45:00,93.68,93.68,93.53,93.62,5269.0,89.0227,89.0227,88.8802,88.9657,5269.0
2020-09-09 11:50:00,93.61,93.63,93.46,93.46,7344.0,88.9562,88.9752,88.8136,88.8136,7344.0
2020-09-09 11:55:00,93.45,93.61,93.39,93.59,6430.0,88.8041,88.9562,88.7471,88.9372,6430.0
2020-09-09 12:00:00,93.59,93.65,93.52,93.6,8438.0,88.9372,88.9942,88.8706,88.9467,8438.0
2020-09-09 12:05:00,93.6,93.64,93.52,93.61,6097.0,88.9467,88.9847,88.8706,88.9562,6097.0
2020-09-09 12:10:00,93.62,93.65,93.53,93.61,8100.0,88.9657,88.9942,88.8802,88.9562,8100.0
2020-09-09 12:15:00,93.62,93.78,93.62,93.71,6274.0,88.9657,89.1177,88.9657,89.0512,6274.0
2020-09-09 12:20:00,93.69,93.74,93.65,93.71,5864.0,89.0322,89.0797,88.9942,89.0512,5864.0
2020-09-09 12:25:00,93.71,93.83,93.71,93.81,8654.0,89.0512,89.1652,89.0512,89.1462,8654.0
2020-09-09 12:30:00,93.81,93.88,93.8,93.87,10313.0,89.1462,89.2128,89.1367,89.2032,10313.0
2020-09-09 12:35:00,93.88,93.9,93.74,93.85,10174.0,89.2128,89.2318,89.0797,89.1842,10174.0
2020-09-09 12:40:00,93.82,93.85,93.75,93.83,8275.0,89.1557,89.1842,89.0892,89.1652,8275.0
2020-09-09 12:45:00,93.8,93.84,93.74,93.75,7134.0,89.1367,89.1747,89.0797,89.0892,7134.0
2020-09-09 12:50:00,93.72,93.76,93.66,93.71,7638.0,89.0607,89.0987,89.0037,89.0512,7638.0
2020-09-09 12:55:00,93.73,93.82,93.69,93.8,6993.0,89.0702,89.1557,89.0322,89.1367,6993.0
2020-09-09 13:00:00,93.84,93.93,93.79,93.93,7135.0,89.1747,89.2603,89.1272,89.2603,7135.0
2020-09-09 13:05:00,93.92,94.02,93.9,94.02,8718.0,89.2508,89.3458,89.2318,89.3458,8718.0
2020-09-09 13:10:00,94.02,94.13,94.02,94.06,25520.0,89.3458,89.4503,89.3458,89.3838,25520.0
2020-09-09 13:15:00,94.1,94.15,93.99,94.01,12191.0,89.4218,89.4693,89.3173,89.3363,12191.0
2020-09-09 13:20:00,94.0,94.06,93.98,93.99,12777.0,89.3268,89.3838,89.3078,89.3173,12777.0
2020-09-09 13:25:00,93.98,94.06,93.94,93.99,11550.0,89.3078,89.3838,89.2698,89.3173,11550.0
2020-09-09 13:30:00,94.0,94.13,93.98,94.11,12614.0,89.3268,89.4503,89.3078,89.4313,12614.0
2020-09-09 13:35:00,94.12,94.27,94.12,94.24,7189.0,89.4408,89.5834,89.4408,89.5549,7189.0
2020-09-09 13:40:00,94.26,94.26,94.01,94.01,7372.0,89.5739,89.5739,89.3363,89.3363,7372.0
2020-09-09 13:45:00,93.99,94.01,93.86,93.97,9939.0,89.3173,89.3363,89.1937,89.2983,9939.0
2020-09-09 13:50:00,93.93,94.03,93.87,93.93,6166.0,89.2603,89.3553,89.2032,89.2603,6166.0
2020-09-09 13:55:00,93.95,94.07,93.92,94.0,8903.0,89.2793,89.3933,89.2508,89.3268,8903.0
2020-09-09 14:00:00,94.02,94.05,93.94,93.97,17782.0,89.3458,89.3743,89.2698,89.2983,17782.0
2020-09-09 14:05:00,93.95,94.15,93.92,94.14,8961.0,89.2793,89.4693,89.2508,89.4598,8961.0
2020-09-09 14:10:00,94.17,94.23,94.11,94.11,6220.0,89.4883,89.5454,89.4313,89.4313,6220.0
2020-09-09 14:15:00,94.13,94.14,93.92,94.0,14109.0,89.4503,89.4598,89.2508,89.3268,14109.0
2020-09-09 14:20:00,93.98,94.04,93.92,93.99,11190.0,89.3078,89.3648,89.2508,89.3173,11190.0
2020-09-09 14:25:00,93.99,94.03,93.81,93.83,8716.0,89.3173,89.3553,89.1462,89.1652,8716.0
2020-09-09 14:30:00,93.84,93.98,93.83,93.94,11787.0,89.1747,89.3078,89.1652,89.2698,11787.0
2020-09-09 14:35:00,93.94,94.07,93.92,93.92,8894.0,89.2698,89.3933,89.2508,89.2508,8894.0
2020-09-09 14:40:00,93.92,93.96,93.9,93.95,8714.0,89.2508,89.2888,89.2318,89.2793,8714.0
2020-09-09 14:45:00,93.94,93.95,93.75,93.76,10404.0,89.2698,89.2793,89.0892,89.0987,10404.0
2020-09-09 14:50:00,93.76,93.88,93.73,93.87,7243.0,89.0987,89.2128,89.0702,89.2032,7243.0
2020-09-09 14:55:00,93.89,93.93,93.82,93.89,12691.0,89.2223,89.2603,89.1557,89.2223,12691.0
2020-09-09 15:00:00,93.9,93.95,93.83,93.91,8235.0,89.2318,89.2793,89.1652,89.2413,8235.0
2020-09-09 15:05:00,93.91,94.06,93.89,94.04,13094.0,89.2413,89.3838,89.2223,89.3648,13094.0
2020-09-09 15:10:00,94.06,94.07,93.93,93.95,12159.0,89.3838,89.3933,89.2603,89.2793,12159.0
2020-09-09 15:15:00,93.96,94.03,93.84,93.9,15511.0,89.2888,89.3553,89.1747,89.2318,15511.0
2020-09-09 15:20:00,93.91,94.01,93.9,94.01,11270.0,89.2413,89.3363,89.2318,89.3363,11270.0
2020-09-09 15:25:00,93.99,93.99,93.87,93.94,13604.0,89.3173,89.3173,89.2032,89.2698,13604.0
2020-09-09 15:30:00,93.92,94.15,93.92,94.01,24094.0,89.2508,89.4693,89.2508,89.3363,24094.0
2020-09-09 15:35:00,94.0,94.16,93.94,94.1,25307.0,89.3268,89.4788,89.2698,89.4218,25307.0
2020-09-09 15:40:00,94.09,94.15,93.99,94.05,23983.0,89.4123,89.4693,89.3173,89.3743,23983.0
2020-09-09 15:45:00,94.01,94.02,93.81,93.85,30109.0,89.3363,89.3458,89.1462,89.1842,30109.0
2020-09-09 15:50:00,93.87,93.96,93.72,93.91,51740.0,89.2032,89.2888,89.0607,89.2413,51740.0
2020-09-09 15:55:00,93.88,93.88,93.42,93.46,133139.0,89.2128,89.2128,88.7756,88.8136,133139.0
2020-09-10 09:30:00,93.31,94.15,93.31,93.86,43945.0,88.6711,89.4693,88.6711,89.1937,43945.0
2020-09-10 09:35:00,93.94,94.05,93.67,93.9,16655.0,89.2698,89.3743,89.0132,89.2318,16655.0
2020-09-10 09:40:00,93.92,94.57,93.91,94.3,18707.0,89.2508,89.8684,89.2413,89.6119,18707.0
2020-09-10 09:45:00,94.3,94.6,94.2,94.45,10772.0,89.6119,89.897,89.5168,89.7544,10772.0
2020-09-10 09:50:00,94.47,94.54,94.32,94.36,18180.0,89.7734,89.8399,89.6309,89.6689,18180.0
2020-09-10 09:55:00,94.26,94.4,93.74,93.74,19130.0,89.5739,89.7069,89.0797,89.0797,19130.0
2020-09-10 10:00:00,93.67,93.7,93.45,93.63,9800.0,89.0132,89.0417,88.8041,88.9752,9800.0
2020-09-10 10:05:00,93.61,93.74,93.42,93.42,9316.0,88.9562,89.0797,88.7756,88.7756,9316.0
2020-09-10 10:10:00,93.41,93.48,93.29,93.36,13216.0,88.7661,88.8326,88.6521,88.7186,13216.0
2020-09-10 10:15:00,93.36,93.57,93.29,93.55,8216.0,88.7186,88.9182,88.6521,88.8992,8216.0
2020-09-10 10:20:00,93.62,93.84,93.42,93.46,13808.0,88.9657,89.1747,88.7756,88.8136,13808.0
2020-09-10 10:25:00,93.42,93.42,92.93,92.94,10332.0,88.7756,88.7756,88.31,88.3195,10332.0
2020-09-10 10:30:00,92.94,93.25,92.92,93.1,6371.0,88.3195,88.6141,88.3005,88.4715,6371.0
2020-09-10 10:35:00,93.07,93.33,93.07,93.23,6021.0,88.443,88.6901,88.443,88.5951,6021.0
2020-09-10 10:40:00,93.19,93.21,93.05,93.08,9418.0,88.5571,88.5761,88.424,88.4525,9418.0
2020-09-10 10:45:00,93.08,93.08,92.69,92.83,10428.0,88.4525,88.4525,88.0819,88.215,10428.0
2020-09-10 10:50:00,92.76,93.01,92.75,92.99,5643.0,88.1484,88.386,88.1389,88.367,5643.0
2020-09-10 10:55:00,92.96,92.97,92.51,92.56,6896.0,88.3385,88.348,87.9109,87.9584,6896.0
2020-09-10 11:00:00,92.51,92.61,92.28,92.55,10525.0,87.9109,88.0059,87.6923,87.9489,10525.0
2020-09-10 11:05:00,92.58,92.95,92.58,92.78,5754.0,87.9774,88.329,87.9774,88.1674,5754.0
2020-09-10 11:10:00,92.69,92.87,92.61,92.7,5518.0,88.0819,88.253,88.0059,88.0914,5518.0
2020-09-10 11:15:00,92.74,92.77,92.47,92.76,9860.0,88.1294,88.1579,87.8728,88.1484,9860.0
2020-09-10 11:20:00,92.78,93.04,92.67,92.93,12005.0,88.1674,88.4145,88.0629,88.31,12005.0
2020-09-10 11:25:00,92.95,93.33,92.91,93.33,9078.0,88.329,88.6901,88.291,88.6901,9078.0
2020-09-10 11:30:00,93.28,93.31,93.14,93.18,5480.0,88.6426,88.6711,88.5095,88.5476,5480.0
2020-09-10 11:35:00,93.15,93.41,93.12,93.37,4124.0,88.519,88.7661,88.4905,88.7281,4124.0
2020-09-10 11:40:00,93.38,93.46,93.28,93.28,4602.0,88.7376,88.8136,88.6426,88.6426,4602.0
2020-09-10 11:45:00,93.3,93.41,93.25,93.39,5133.0,88.6616,88.7661,88.6141,88.7471,5133.0
2020-09-10 11:50:00,93.39,93.4,93.21,93.21,3821.0,88.7471,88.7566,88.5761,88.5761,3821.0
2020-09-10 11:55:00,93.18,93.18,92.98,93.06,6309.0,88.5476,88.5476,88.3575,88.4335,6309.0
2020-09-10 12:00:00,93.0,93.1,92.83,93.0,8157.0,88.3765,88.4715,88.215,88.3765,8157.0
2020-09-10 12:05:00,92.96,93.12,92.89,93.01,5734.0,88.3385,88.4905,88.272,88.386,5734.0
2020-09-10 12:10:00,93.01,93.13,92.92,92.92,7486.0,88.386,88.5,88.3005,88.3005,7486.0
2020-09-10 12:15:00,92.96,92.96,92.74,92.81,4390.0,88.3385,88.3385,88.1294,88.1959,4390.0
2020-09-10 12:20:00,92.78,92.86,92.68,92.74,8399.0,88.1674,88.2435,88.0724,88.1294,8399.0
2020-09-10 12:25:00,92.82,92.9,92.73,92.9,4341.0,88.2054,88.2815,88.1199,88.2815,4341.0
2020-09-10 12:30:00,92.95,93.07,92.92,92.98,6871.0,88.329,88.443,88.3005,88.3575,6871.0
2020-09-10 12:35:00,92.95,92.95,92.38,92.46,9914.0,88.329,88.329,87.7873,87.8633,9914.0
2020-09-10 12:40:00,92.48,92.48,92.27,92.28,3510.0,87.8824,87.8824,87.6828,87.6923,3510.0
2020-09-10 12:45:00,92.29,92.49,92.28,92.33,3027.0,87.7018,87.8919,87.6923,87.7398,3027.0
2020-09-10 12:50:00,92.31,92.5,92.3,92.35,3707.0,87.7208,87.9014,87.7113,87.7588,3707.0
2020-09-10 12:55:00,92.42,92.58,92.38,92.53,5384.0,87.8253,87.9774,87.7873,87.9299,5384.0
2020-09-10 13:00:00,92.53,92.67,92.45,92.6,4100.0,87.9299,88.0629,87.8538,87.9964,4100.0
2020-09-10 13:05:00,92.59,92.75,92.59,92.74,5664.0,87.9869,88.1389,87.9869,88.1294,5664.0
2020-09-10 13:10:00,92.79,92.81,92.71,92.74,4327.0,88.1769,88.1959,88.1009,88.1294,4327.0
2020-09-10 13:15:00,92.74,92.91,92.71,92.89,3392.0,88.1294,88.291,88.1009,88.272,3392.0
2020-09-10 13:20:00,92.98,93.02,92.82,92.82,2767.0,88.3575,88.3955,88.2054,88.2054,2767.0
2020-09-10 13:25:00,92.83,92.91,92.76,92.79,9332.0,88.215,88.291,88.1484,88.1769,9332.0
2020-09-10 13:30:00,92.79,93.01,92.79,92.97,4776.0,88.1769,88.386,88.1769,88.348,4776.0
2020-09-10 13:35:00,93.02,93.06,92.82,92.86,4104.0,88.3955,88.4335,88.2054,88.2435,4104.0
2020-09-10 13:40:00,92.86,92.86,92.74,92.76,3562.0,88.2435,88.2435,88.1294,88.1484,3562.0
2020-09-10 13:45:00,92.81,92.85,92.63,92.71,4924.0,88.1959,88.234,88.0249,88.1009,4924.0
2020-09-10 13:50:00,92.77,92.77,92.57,92.67,7067.0,88.1579,88.1579,87.9679,88.0629,7067.0
2020-09-10 13:55:00,92.73,92.76,92.63,92.72,4137.0,88.1199,88.1484,88.0249,88.1104,4137.0
2020-09-10 14:00:00,92.7,92.77,92.64,92.7,10487.0,88.0914,88.1579,88.0344,88.0914,10487.0
2020-09-10 14:05:00,92.69,92.72,92.58,92.64,5200.0,88.0819,88.1104,87.9774,88.0344,5200.0
2020-09-10 14:10:00,92.64,92.64,92.5,92.52,7647.0,88.0344,88.0344,87.9014,87.9204,7647.0
2020-09-10 14:15:00,92.54,92.55,92.36,92.43,20276.0,87.9394,87.9489,87.7683,87.8348,20276.0
2020-09-10 14:20:00,92.4,92.47,92.09,92.09,20101.0,87.8063,87.8728,87.5117,87.5117,20101.0
2020-09-10 14:25:00,92.13,92.22,91.4,91.53,50261.0,87.5498,87.6353,86.856,86.9796,50261.0
2020-09-10 14:30:00,91.51,91.78,91.49,91.63,61278.0,86.9606,87.2172,86.9416,87.0746,61278.0
2020-09-10 14:35:00,91.59,91.72,91.52,91.62,19678.0,87.0366,87.1601,86.9701,87.0651,19678.0
2020-09-10 14:40:00,91.54,91.56,91.19,91.22,15827.0,86.9891,87.0081,86.6565,86.685,15827.0
2020-09-10 14:45:00,91.29,91.64,91.28,91.63,17432.0,86.7515,87.0841,86.742,87.0746,17432.0
2020-09-10 14:50:00,91.72,91.72,91.32,91.39,17230.0,87.1601,87.1601,86.78,86.8465,17230.0
2020-09-10 14:55:00,91.38,91.61,91.37,91.44,14988.0,86.837,87.0556,86.8275,86.8941,14988.0
2020-09-10 15:00:00,91.41,91.49,91.28,91.28,13535.0,86.8655,86.9416,86.742,86.742,13535.0
2020-09-10 15:05:00,91.3,91.37,91.11,91.12,18588.0,86.761,86.8275,86.5805,86.59,18588.0
2020-09-10 15:10:00,91.05,91.16,90.93,90.99,11922.0,86.5234,86.628,86.4094,86.4664,11922.0
2020-09-10 15:15:00,90.96,90.97,90.7,90.71,15653.0,86.4379,86.4474,86.1908,86.2003,15653.0
2020-09-10 15:20:00,90.71,90.74,90.47,90.51,16907.0,86.2003,86.2289,85.9723,86.0103,16907.0
2020-09-10 15:25:00,90.55,90.74,90.38,90.68,27779.0,86.0483,86.2289,85.8868,86.1718,27779.0
2020-09-10 15:30:00,90.64,90.78,90.53,90.67,27560.0,86.1338,86.2669,86.0293,86.1623,27560.0
2020-09-10 15:35:00,90.66,90.87,90.52,90.83,46113.0,86.1528,86.3524,86.0198,86.3144,46113.0
2020-09-10 15:40:00,90.82,91.37,90.82,91.22,27995.0,86.3049,86.8275,86.3049,86.685,27995.0
2020-09-10 15:45:00,91.2,91.23,90.75,90.87,33396.0,86.666,86.6945,86.2384,86.3524,33396.0
2020-09-10 15:50:00,90.81,91.08,90.68,90.98,69572.0,86.2954,86.552,86.1718,86.4569,69572.0
2020-09-10 15:55:00,90.97,91.03,90.69,90.75,107189.0,86.4474,86.5044,86.1813,86.2384,107189.0
2020-09-11 09:30:00,91.16,91.18,90.8,91.04,19513.0,86.628,86.647,86.2859,86.5139,19513.0
2020-09-11 09:35:00,90.81,91.16,90.78,90.88,7817.0,86.2954,86.628,86.2669,86.3619,7817.0
2020-09-11 09:40:00,90.84,91.02,90.59,90.91,3734.0,86.3239,86.4949,86.0863,86.3904,3734.0
2020-09-11 09:45:00,90.81,91.02,90.75,90.95,4762.0,86.2954,86.4949,86.2384,86.4284,4762.0
2020-09-11 09:50:00,90.86,91.04,90.75,90.76,6301.0,86.3429,86.5139,86.2384,86.2479,6301.0
2020-09-11 09:55:00,90.76,90.76,90.02,90.08,11015.0,86.2479,86.2479,85.5447,85.6017,11015.0
2020-09-11 10:00:00,90.01,90.41,89.99,90.39,11785.0,85.5351,85.9153,85.5161,85.8963,11785.0
2020-09-11 10:05:00,90.34,90.57,90.25,90.25,6830.0,85.8487,86.0673,85.7632,85.7632,6830.0
2020-09-11 10:10:00,90.31,90.36,90.09,90.31,14598.0,85.8202,85.8677,85.6112,85.8202,14598.0
2020-09-11 10:15:00,90.25,90.35,90.04,90.32,11364.0,85.7632,85.8582,85.5637,85.8297,11364.0
2020-09-11 10:20:00,90.29,90.63,90.23,90.54,15394.0,85.8012,86.1243,85.7442,86.0388,15394.0
2020-09-11 10:25:00,90.66,90.77,90.61,90.77,3145.0,86.1528,86.2574,86.1053,86.2574,3145.0
2020-09-11 10:30:00,90.85,90.97,90.63,90.8,9753.0,86.3334,86.4474,86.1243,86.2859,9753.0
2020-09-11 10:35:00,90.78,90.84,90.53,90.64,6330.0,86.2669,86.3239,86.0293,86.1338,6330.0
2020-09-11 10:40:00,90.73,91.11,90.72,91.11,3548.0,86.2194,86.5805,86.2099,86.5805,3548.0
2020-09-11 10:45:00,91.13,91.25,91.03,91.07,7462.0,86.5995,86.7135,86.5044,86.5425,7462.0
2020-09-11 10:50:00,91.07,91.11,90.97,91.11,8695.0,86.5425,86.5805,86.4474,86.5805,8695.0
2020-09-11 10:55:00,91.06,91.14,90.93,90.96,7157.0,86.5329,86.609,86.4094,86.4379,7157.0
2020-09-11 11:00:00,90.97,91.32,90.97,91.3,4049.0,86.4474,86.78,86.4474,86.761,4049.0
2020-09-11 11:05:00,91.28,91.31,91.1,91.31,5261.0,86.742,86.7705,86.571,86.7705,5261.0
2020-09-11 11:10:00,91.38,91.38,91.14,91.28,7193.0,86.837,86.837,86.609,86.742,7193.0
2020-09-11 11:15:00,91.24,91.25,91.05,91.08,5535.0,86.704,86.7135,86.5234,86.552,5535.0
2020-09-11 11:20:00,91.06,91.06,90.67,90.68,13296.0,86.5329,86.5329,86.1623,86.1718,13296.0
2020-09-11 11:25:00,90.67,90.67,90.44,90.44,14308.0,86.1623,86.1623,85.9438,85.9438,14308.0
2020-09-11 11:30:00,90.44,90.55,90.34,90.38,8681.0,85.9438,86.0483,85.8487,85.8868,8681.0
2020-09-11 11:35:00,90.35,90.41,90.27,90.39,8072.0,85.8582,85.9153,85.7822,85.8963,8072.0
2020-09-11 11:40:00,90.42,90.42,90.24,90.3,4407.0,85.9248,85.9248,85.7537,85.8107,4407.0
2020-09-11 11:45:00,90.29,90.41,90.25,90.34,35148.0,85.8012,85.9153,85.7632,85.8487,35148.0
2020-09-11 11:50:00,90.33,90.33,90.14,90.26,12909.0,85.8392,85.8392,85.6587,85.7727,12909.0
2020-09-11 11:55:00,90.28,90.38,90.24,90.29,5220.0,85.7917,85.8868,85.7537,85.8012,5220.0
2020-09-11 12:00:00,90.25,90.31,90.14,90.31,15867.0,85.7632,85.8202,85.6587,85.8202,15867.0
2020-09-11 12:05:00,90.32,90.39,90.25,90.29,8085.0,85.8297,85.8963,85.7632,85.8012,8085.0
2020-09-11 12:10:00,90.25,90.25,90.07,90.14,11529.0,85.7632,85.7632,85.5922,85.6587,11529.0
2020-09-11 12:15:00,90.16,90.3,90.08,90.2,91865.0,85.6777,85.8107,85.6017,85.7157,91865.0
2020-09-11 12:20:00,90.24,90.27,90.14,90.24,22856.0,85.7537,85.7822,85.6587,85.7537,22856.0
2020-09-11 12:25:00,90.24,90.26,89.93,89.93,13854.0,85.7537,85.7727,85.4591,85.4591,13854.0
2020-09-11 12:30:00,89.91,89.96,89.79,89.9,20807.0,85.4401,85.4876,85.3261,85.4306,20807.0
2020-09-11 12:35:00,89.92,89.95,89.8,89.85,7177.0,85.4496,85.4781,85.3356,85.3831,7177.0
2020-09-11 12:40:00,89.82,89.92,89.71,89.91,8880.0,85.3546,85.4496,85.2501,85.4401,8880.0
2020-09-11 12:45:00,89.86,90.05,89.86,90.05,10744.0,85.3926,85.5732,85.3926,85.5732,10744.0
2020-09-11 12:50:00,90.07,90.3,90.07,90.3,6740.0,85.5922,85.8107,85.5922,85.8107,6740.0
2020-09-11 12:55:00,90.28,90.3,89.95,90.0,16900.0,85.7917,85.8107,85.4781,85.5256,16900.0
2020-09-11 13:00:00,90.01,90.01,89.73,89.73,12190.0,85.5351,85.5351,85.2691,85.2691,12190.0
2020-09-11 13:05:00,89.71,89.71,89.54,89.64,10075.0,85.2501,85.2501,85.0885,85.1835,10075.0
2020-09-11 13:10:00,89.66,89.66,89.43,89.5,26504.0,85.2025,85.2025,84.984,85.0505,26504.0
2020-09-11 13:15:00,89.55,89.74,89.46,89.74,10503.0,85.098,85.2786,85.0125,85.2786,10503.0
2020-09-11 13:20:00,89.73,89.73,89.47,89.48,55051.0,85.2691,85.2691,85.022,85.0315,55051.0
2020-09-11 13:25:00,89.45,89.45,89.24,89.3,5028.0,85.003,85.003,84.8034,84.8604,5028.0
2020-09-11 13:30:00,89.29,89.34,89.16,89.26,7547.0,84.8509,84.8985,84.7274,84.8224,7547.0
2020-09-11 13:35:00,89.31,89.52,89.29,89.48,7804.0,84.8699,85.0695,84.8509,85.0315,7804.0
2020-09-11 13:40:00,89.45,89.73,89.41,89.63,8691.0,85.003,85.2691,84.965,85.174,8691.0
2020-09-11 13:45:00,89.61,89.66,89.57,89.6,11628.0,85.155,85.2025,85.117,85.1455,11628.0
2020-09-11 13:50:00,89.6,89.69,89.41,89.41,76185.0,85.1455,85.2311,84.965,84.965,76185.0
2020-09-11 13:55:00,89.38,89.5,89.25,89.28,12692.0,84.9365,85.0505,84.8129,84.8414,12692.0
2020-09-11 14:00:00,89.29,89.34,89.12,89.3,11244.0,84.8509,84.8985,84.6894,84.8604,11244.0
2020-09-11 14:05:00,89.31,89.45,89.31,89.44,18371.0,84.8699,85.003,84.8699,84.9935,18371.0
2020-09-11 14:10:00,89.45,89.5,89.3,89.5,14745.0,85.003,85.0505,84.8604,85.0505,14745.0
2020-09-11 14:15:00,89.56,89.68,89.45,89.6,31435.0,85.1075,85.2216,85.003,85.1455,31435.0
2020-09-11 14:20:00,89.61,89.63,89.48,89.56,13241.0,85.155,85.174,85.0315,85.1075,13241.0
2020-09-11 14:25:00,89.53,89.63,89.53,89.55,16927.0,85.079,85.174,85.079,85.098,16927.0
2020-09-11 14:30:00,89.55,89.77,89.49,89.72,17944.0,85.098,85.3071,85.041,85.2596,17944.0
2020-09-11 14:35:00,89.74,89.9,89.65,89.83,42879.0,85.2786,85.4306,85.193,85.3641,42879.0
2020-09-11 14:40:00,89.83,89.85,89.71,89.85,74611.0,85.3641,85.3831,85.2501,85.3831,74611.0
2020-09-11 14:45:00,89.82,89.82,89.56,89.57,13207.0,85.3546,85.3546,85.1075,85.117,13207.0
2020-09-11 14:50:00,89.62,89.78,89.58,89.75,19820.0,85.1645,85.3166,85.1265,85.2881,19820.0
2020-09-11 14:55:00,89.75,89.8,89.68,89.78,17565.0,85.2881,85.3356,85.2216,85.3166,17565.0
2020-09-11 15:00:00,89.76,89.8,89.56,89.57,20211.0,85.2976,85.3356,85.1075,85.117,20211.0
2020-09-11 15:05:00,89.59,89.59,89.4,89.46,15815.0,85.136,85.136,84.9555,85.0125,15815.0
2020-09-11 15:10:00,89.44,89.56,89.37,89.55,19125.0,84.9935,85.1075,84.927,85.098,19125.0
2020-09-11 15:15:00,89.54,89.82,89.54,89.75,73281.0,85.0885,85.3546,85.0885,85.2881,73281.0
2020-09-11 15:20:00,89.76,90.03,89.73,89.97,14461.0,85.2976,85.5542,85.2691,85.4971,14461.0
2020-09-11 15:25:00,89.93,90.19,89.93,90.14,57904.0,85.4591,85.7062,85.4591,85.6587,57904.0
2020-09-11 15:30:00,90.14,90.61,90.14,90.41,41194.0,85.6587,86.1053,85.6587,85.9153,41194.0
2020-09-11 15:35:00,90.43,90.61,90.4,90.45,39784.0,85.9343,86.1053,85.9058,85.9533,39784.0
2020-09-11 15:40:00,90.45,90.66,90.45,90.64,41167.0,85.9533,86.1528,85.9533,86.1338,41167.0
2020-09-11 15:45:00,90.65,90.69,90.48,90.52,30734.0,86.1433,86.1813,85.9818,86.0198,30734.0
2020-09-11 15:50:00,90.53,90.53,90.23,90.23,55556.0,86.0293,86.0293,85.7442,85.7442,55556.0
2020-09-11 15:55:00,90.25,90.4,90.17,90.22,93179.0,85.7632,85.9058,85.6872,85.7347,93179.0
2020-09-14 09:30:00,91.24,91.92,90.95,91.68,23267.0,86.704,87.3502,86.4284,87.1221,23267.0
2020-09-14 09:35:00,91.87,91.99,91.72,91.86,8741.0,87.3027,87.4167,87.1601,87.2932,8741.0
2020-09-14 09:40:00,91.88,92.21,91.88,92.02,5732.0,87.3122,87.6258,87.3122,87.4452,5732.0
2020-09-14 09:45:00,91.95,92.45,91.92,92.44,7220.0,87.3787,87.8538,87.3502,87.8443,7220.0
2020-09-14 09:50:00,92.41,92.63,92.37,92.62,10389.0,87.8158,88.0249,87.7778,88.0154,10389.0
2020-09-14 09:55:00,92.62,92.97,92.6,92.97,12560.0,88.0154,88.348,87.9964,88.348,12560.0
2020-09-14 10:00:00,93.0,93.09,92.72,92.99,16883.0,88.3765,88.462,88.1104,88.367,16883.0
2020-09-14 10:05:00,92.95,92.95,92.65,92.71,16051.0,88.329,88.329,88.0439,88.1009,16051.0
2020-09-14 10:10:00,92.67,92.7,92.22,92.24,14618.0,88.0629,88.0914,87.6353,87.6543,14618.0
2020-09-14 10:15:00,92.26,92.31,92.18,92.19,21450.0,87.6733,87.7208,87.5973,87.6068,21450.0
2020-09-14 10:20:00,92.18,92.25,92.07,92.17,22559.0,87.5973,87.6638,87.4927,87.5878,22559.0
2020-09-14 10:25:00,92.18,92.25,92.04,92.09,17466.0,87.5973,87.6638,87.4642,87.5117,17466.0
2020-09-14 10:30:00,92.08,92.2,92.05,92.19,22294.0,87.5022,87.6163,87.4737,87.6068,22294.0
2020-09-14 10:35:00,92.19,92.28,92.17,92.22,11235.0,87.6068,87.6923,87.5878,87.6353,11235.0
2020-09-14 10:40:00,92.22,92.44,92.21,92.42,10247.0,87.6353,87.8443,87.6258,87.8253,10247.0
2020-09-14 10:45:00,92.45,92.62,92.45,92.62,9891.0,87.8538,88.0154,87.8538,88.0154,9891.0
2020-09-14 10:50:00,92.63,92.77,92.6,92.77,7442.0,88.0249,88.1579,87.9964,88.1579,7442.0
2020-09-14 10:55:00,92.79,92.91,92.77,92.83,7437.0,88.1769,88.291,88.1579,88.215,7437.0
2020-09-14 11:00:00,92.83,92.99,92.8,92.93,8132.0,88.215,88.367,88.1864,88.31,8132.0
2020-09-14 11:05:00,92.95,92.95,92.68,92.73,26971.0,88.329,88.329,88.0724,88.1199,26971.0
2020-09-14 11:10:00,92.73,92.76,92.62,92.68,6518.0,88.1199,88.1484,88.0154,88.0724,6518.0
2020-09-14 11:15:00,92.66,92.79,92.66,92.73,4449.0,88.0534,88.1769,88.0534,88.1199,4449.0
2020-09-14 11:20:00,92.73,92.83,92.67,92.83,13329.0,88.1199,88.215,88.0629,88.215,13329.0
2020-09-14 11:25:00,92.84,92.85,92.77,92.77,9735.0,88.2245,88.234,88.1579,88.1579,9735.0
2020-09-14 11:30:00,92.8,92.82,92.67,92.77,13148.0,88.1864,88.2054,88.0629,88.1579,13148.0
2020-09-14 11:35:00,92.74,92.74,92.63,92.73,7794.0,88.1294,88.1294,88.0249,88.1199,7794.0
2020-09-14 11:40:00,92.71,92.96,92.71,92.96,7178.0,88.1009,88.3385,88.1009,88.3385,7178.0
2020-09-14 11:45:00,92.97,93.0,92.68,92.68,16198.0,88.348,88.3765,88.0724,88.0724,16198.0
2020-09-14 11:50:00,92.69,92.78,92.65,92.68,6102.0,88.0819,88.1674,88.0439,88.0724,6102.0
2020-09-14 11:55:00,92.68,92.76,92.67,92.67,7983.0,88.0724,88.1484,88.0629,88.0629,7983.0
2020-09-14 12:00:00,92.65,92.75,92.61,92.73,7367.0,88.0439,88.1389,88.0059,88.1199,7367.0
2020-09-14 12:05:00,92.76,92.84,92.75,92.81,15080.0,88.1484,88.2245,88.1389,88.1959,15080.0
2020-09-14 12:10:00,92.8,93.0,92.73,92.96,10547.0,88.1864,88.3765,88.1199,88.3385,10547.0
2020-09-14 12:15:00,92.95,93.06,92.94,93.02,12465.0,88.329,88.4335,88.3195,88.3955,12465.0
2020-09-14 12:20:00,93.0,93.0,92.85,93.0,7310.0,88.3765,88.3765,88.234,88.3765,7310.0
2020-09-14 12:25:00,92.99,93.1,92.93,93.1,5991.0,88.367,88.4715,88.31,88.4715,5991.0
2020-09-14 12:30:00,93.09,93.09,93.0,93.02,6328.0,88.462,88.462,88.3765,88.3955,6328.0
2020-09-14 12:35:00,93.04,93.04,92.87,92.89,13102.0,88.4145,88.4145,88.253,88.272,13102.0
2020-09-14 12:40:00,92.87,93.04,92.87,92.99,6901.0,88.253,88.4145,88.253,88.367,6901.0
2020-09-14 12:45:00,93.01,93.04,92.97,92.98,18982.0,88.386,88.4145,88.348,88.3575,18982.0
2020-09-14 12:50:00,93.01,93.04,92.91,92.92,19885.0,88.386,88.4145,88.291,88.3005,19885.0
2020-09-14 12:55:00,92.94,93.08,92.91,93.03,19311.0,88.3195,88.4525,88.291,88.405,19311.0
2020-09-14 13:00:00,93.0,93.34,92.96,93.34,15130.0,88.3765,88.6996,88.3385,88.6996,15130.0
2020-09-14 13:05:00,93.35,93.38,93.23,93.3,7800.0,88.7091,88.7376,88.5951,88.6616,7800.0
2020-09-14 13:10:00,93.28,93.57,93.21,93.57,17580.0,88.6426,88.9182,88.5761,88.9182,17580.0
2020-09-14 13:15:00,93.51,93.56,93.39,93.41,8801.0,88.8611,88.9087,88.7471,88.7661,8801.0
2020-09-14 13:20:00,93.43,93.44,93.28,93.36,9379.0,88.7851,88.7946,88.6426,88.7186,9379.0
2020-09-14 13:25:00,93.33,93.46,93.29,93.37,7604.0,88.6901,88.8136,88.6521,88.7281,7604.0
2020-09-14 13:30:00,93.41,93.42,93.1,93.21,6715.0,88.7661,88.7756,88.4715,88.5761,6715.0
2020-09-14 13:35:00,93.18,93.3,93.12,93.3,8992.0,88.5476,88.6616,88.4905,88.6616,8992.0
2020-09-14 13:40:00,93.31,93.39,93.3,93.32,4546.0,88.6711,88.7471,88.6616,88.6806,4546.0
2020-09-14 13:45:00,93.31,93.56,93.31,93.53,13019.0,88.6711,88.9087,88.6711,88.8802,13019.0
2020-09-14 13:50:00,93.56,93.71,93.54,93.65,7831.0,88.9087,89.0512,88.8897,88.9942,7831.0
2020-09-14 13:55:00,93.66,93.69,93.58,93.62,6022.0,89.0037,89.0322,88.9277,88.9657,6022.0
2020-09-14 14:00:00,93.59,93.67,93.54,93.64,6190.0,88.9372,89.0132,88.8897,88.9847,6190.0
2020-09-14 14:05:00,93.7,93.75,93.65,93.71,6455.0,89.0417,89.0892,88.9942,89.0512,6455.0
2020-09-14 14:10:00,93.71,93.95,93.71,93.89,11762.0,89.0512,89.2793,89.0512,89.2223,11762.0
2020-09-14 14:15:00,93.9,94.01,93.8,93.92,11189.0,89.2318,89.3363,89.1367,89.2508,11189.0
2020-09-14 14:20:00,93.96,93.97,93.82,93.93,8705.0,89.2888,89.2983,89.1557,89.2603,8705.0
2020-09-14 14:25:00,93.9,93.92,93.77,93.77,9589.0,89.2318,89.2508,89.1082,89.1082,9589.0
2020-09-14 14:30:00,93.78,93.81,93.65,93.66,7279.0,89.1177,89.1462,88.9942,89.0037,7279.0
2020-09-14 14:35:00,93.7,93.83,93.64,93.83,6164.0,89.0417,89.1652,88.9847,89.1652,6164.0
2020-09-14 14:40:00,93.84,93.9,93.73,93.86,15799.0,89.1747,89.2318,89.0702,89.1937,15799.0
2020-09-14 14:45:00,93.84,93.85,93.74,93.76,7571.0,89.1747,89.1842,89.0797,89.0987,7571.0
2020-09-14 14:50:00,93.77,93.93,93.7,93.72,7821.0,89.1082,89.2603,89.0417,89.0607,7821.0
2020-09-14 14:55:00,93.72,93.81,93.57,93.81,10612.0,89.0607,89.1462,88.9182,89.1462,10612.0
2020-09-14 15:00:00,93.8,93.83,93.53,93.57,16065.0,89.1367,89.1652,88.8802,88.9182,16065.0
2020-09-14 15:05:00,93.59,93.76,93.55,93.72,8013.0,88.9372,89.0987,88.8992,89.0607,8013.0
2020-09-14 15:10:00,93.7,93.7,93.51,93.51,14923.0,89.0417,89.0417,88.8611,88.8611,14923.0
2020-09-14 15:15:00,93.51,93.7,93.5,93.68,11889.0,88.8611,89.0417,88.8516,89.0227,11889.0
2020-09-14 15:20:00,93.68,93.68,93.36,93.48,15822.0,89.0227,89.0227,88.7186,88.8326,15822.0
2020-09-14 15:25:00,93.49,93.68,93.45,93.66,29059.0,88.8421,89.0227,88.8041,89.0037,29059.0
2020-09-14 15:30:00,93.69,93.77,93.56,93.72,12728.0,89.0322,89.1082,88.9087,89.0607,12728.0
2020-09-14 15:35:00,93.69,93.83,93.6,93.83,10865.0,89.0322,89.1652,88.9467,89.1652,10865.0
2020-09-14 15:40:00,93.84,93.98,93.79,93.93,19901.0,89.1747,89.3078,89.1272,89.2603,19901.0
2020-09-14 15:45:00,93.93,94.06,93.86,94.0,33966.0,89.2603,89.3838,89.1937,89.3268,33966.0
2020-09-14 15:50:00,94.0,94.01,93.86,93.91,53723.0,89.3268,89.3363,89.1937,89.2413,53723.0
2020-09-14 15:55:00,93.92,93.94,93.74,93.77,84683.0,89.2508,89.2698,89.0797,89.1082,84683.0
2020-09-15 09:30:00,94.44,94.5,93.96,94.16,28464.0,89.7449,89.8019,89.2888,89.4788,28464.0
2020-09-15 09:35:00,94.16,94.41,93.99,94.09,8970.0,89.4788,89.7164,89.3173,89.4123,8970.0
2020-09-15 09:40:00,94.0,94.3,93.98,94.1,12426.0,89.3268,89.6119,89.3078,89.4218,12426.0
2020-09-15 09:45:00,94.09,94.25,93.96,93.97,25544.0,89.4123,89.5644,89.2888,89.2983,25544.0
2020-09-15 09:50:00,93.98,94.06,93.67,93.67,7641.0,89.3078,89.3838,89.0132,89.0132,7641.0
2020-09-15 09:55:00,93.64,93.74,93.44,93.44,5402.0,88.9847,89.0797,88.7946,88.7946,5402.0
2020-09-15 10:00:00,93.37,93.37,92.99,93.01,15371.0,88.7281,88.7281,88.367,88.386,15371.0
2020-09-15 10:05:00,93.0,93.16,92.79,93.11,23403.0,88.3765,88.5285,88.1769,88.481,23403.0
2020-09-15 10:10:00,93.09,93.13,92.98,93.02,24889.0,88.462,88.5,88.3575,88.3955,24889.0
2020-09-15 10:15:00,93.07,93.23,92.96,93.2,21072.0,88.443,88.5951,88.3385,88.5666,21072.0
2020-09-15 10:20:00,93.15,93.48,93.13,93.44,20842.0,88.519,88.8326,88.5,88.7946,20842.0
2020-09-15 10:25:00,93.4,93.58,93.35,93.54,10900.0,88.7566,88.9277,88.7091,88.8897,10900.0
2020-09-15 10:30:00,93.54,93.54,93.16,93.17,3789.0,88.8897,88.8897,88.5285,88.538,3789.0
2020-09-15 10:35:00,93.17,93.2,93.06,93.15,9018.0,88.538,88.5666,88.4335,88.519,9018.0
2020-09-15 10:40:00,93.12,93.13,92.92,92.92,9297.0,88.4905,88.5,88.3005,88.3005,9297.0
2020-09-15 10:45:00,92.94,93.35,92.8,93.34,13286.0,88.3195,88.7091,88.1864,88.6996,13286.0
2020-09-15 10:50:00,93.37,93.41,93.27,93.35,6076.0,88.7281,88.7661,88.6331,88.7091,6076.0
2020-09-15 10:55:00,93.37,93.6,93.35,93.6,9288.0,88.7281,88.9467,88.7091,88.9467,9288.0
2020-09-15 11:00:00,93.58,93.62,93.46,93.51,16191.0,88.9277,88.9657,88.8136,88.8611,16191.0
2020-09-15 11:05:00,93.53,93.62,93.47,93.59,11393.0,88.8802,88.9657,88.8231,88.9372,11393.0
2020-09-15 11:10:00,93.61,93.87,93.61,93.86,3655.0,88.9562,89.2032,88.9562,89.1937,3655.0
2020-09-15 11:15:00,93.88,93.97,93.86,93.87,23689.0,89.2128,89.2983,89.1937,89.2032,23689.0
2020-09-15 11:20:00,93.88,93.95,93.7,93.75,17705.0,89.2128,89.2793,89.0417,89.0892,17705.0
2020-09-15 11:25:00,93.75,93.82,93.7,93.7,29493.0,89.0892,89.1557,89.0417,89.0417,29493.0
2020-09-15 11:30:00,93.69,93.71,93.43,93.45,4580.0,89.0322,89.0512,88.7851,88.8041,4580.0
2020-09-15 11:35:00,93.47,93.53,93.39,93.52,17637.0,88.8231,88.8802,88.7471,88.8706,17637.0
2020-09-15 11:40:00,93.53,93.69,93.43,93.67,7667.0,88.8802,89.0322,88.7851,89.0132,7667.0
2020-09-15 11:45:00,93.67,93.82,93.63,93.77,10807.0,89.0132,89.1557,88.9752,89.1082,10807.0
2020-09-15 11:50:00,93.77,93.81,93.6,93.6,8116.0,89.1082,89.1462,88.9467,88.9467,8116.0
2020-09-15 11:55:00,93.61,93.68,93.4,93.43,3820.0,88.9562,89.0227,88.7566,88.7851,3820.0
2020-09-15 12:00:00,93.4,93.6,93.4,93.6,3651.0,88.7566,88.9467,88.7566,88.9467,3651.0
2020-09-15 12:05:00,93.61,93.69,93.55,93.56,9289.0,88.9562,89.0322,88.8992,88.9087,9289.0
2020-09-15 12:10:00,93.56,93.82,93.56,93.79,13844.0,88.9087,89.1557,88.9087,89.1272,13844.0
2020-09-15 12:15:00,93.79,93.8,93.66,93.69,5026.0,89.1272,89.1367,89.0037,89.0322,5026.0
2020-09-15 12:20:00,93.69,93.73,93.65,93.67,6837.0,89.0322,89.0702,88.9942,89.0132,6837.0
2020-09-15 12:25:00,93.64,93.71,93.58,93.69,4613.0,88.9847,89.0512,88.9277,89.0322,4613.0
2020-09-15 12:30:00,93.71,93.81,93.63,93.77,4264.0,89.0512,89.1462,88.9752,89.1082,4264.0
2020-09-15 12:35:00,93.8,93.83,93.75,93.75,6107.0,89.1367,89.1652,89.0892,89.0892,6107.0
2020-09-15 12:40:00,93.73,93.73,93.61,93.66,4319.0,89.0702,89.0702,88.9562,89.0037,4319.0
2020-09-15 12:45:00,93.67,93.71,93.64,93.7,3538.0,89.0132,89.0512,88.9847,89.0417,3538.0
2020-09-15 12:50:00,93.7,93.85,93.7,93.83,18472.0,89.0417,89.1842,89.0417,89.1652,18472.0
2020-09-15 12:55:00,93.81,93.94,93.8,93.8,8884.0,89.1462,89.2698,89.1367,89.1367,8884.0
2020-09-15 13:00:00,93.81,93.84,93.75,93.81,14616.0,89.1462,89.1747,89.0892,89.1462,14616.0
2020-09-15 13:05:00,93.81,93.85,93.77,93.79,12016.0,89.1462,89.1842,89.1082,89.1272,12016.0
2020-09-15 13:10:00,93.8,93.83,93.74,93.8,9898.0,89.1367,89.1652,89.0797,89.1367,9898.0
2020-09-15 13:15:00,93.8,93.85,93.77,93.81,14417.0,89.1367,89.1842,89.1082,89.1462,14417.0
2020-09-15 13:20:00,93.81,93.81,93.74,93.81,4875.0,89.1462,89.1462,89.0797,89.1462,4875.0
2020-09-15 13:25:00,93.77,93.81,93.73,93.78,6190.0,89.1082,89.1462,89.0702,89.1177,6190.0
2020-09-15 13:30:00,93.81,93.84,93.78,93.8,11009.0,89.1462,89.1747,89.1177,89.1367,11009.0
2020-09-15 13:35:00,93.8,93.81,93.72,93.76,6789.0,89.1367,89.1462,89.0607,89.0987,6789.0
2020-09-15 13:40:00,93.75,93.79,93.72,93.77,4761.0,89.0892,89.1272,89.0607,89.1082,4761.0
2020-09-15 13:45:00,93.78,93.78,93.73,93.75,4780.0,89.1177,89.1177,89.0702,89.0892,4780.0
2020-09-15 13:50:00,93.75,93.79,93.73,93.73,5156.0,89.0892,89.1272,89.0702,89.0702,5156.0
2020-09-15 13:55:00,93.76,93.81,93.72,93.81,11190.0,89.0987,89.1462,89.0607,89.1462,11190.0
2020-09-15 14:00:00,93.8,93.81,93.74,93.79,9197.0,89.1367,89.1462,89.0797,89.1272,9197.0
2020-09-15 14:05:00,93.81,94.03,93.77,93.97,32781.0,89.1462,89.3553,89.1082,89.2983,32781.0
2020-09-15 14:10:00,93.97,94.06,93.93,93.98,4904.0,89.2983,89.3838,89.2603,89.3078,4904.0
2020-09-15 14:15:00,93.98,94.12,93.95,94.12,6267.0,89.3078,89.4408,89.2793,89.4408,6267.0
2020-09-15 14:20:00,94.09,94.19,94.07,94.13,7776.0,89.4123,89.5073,89.3933,89.4503,7776.0
2020-09-15 14:25:00,94.14,94.25,94.05,94.25,5601.0,89.4598,89.5644,89.3743,89.5644,5601.0
2020-09-15 14:30:00,94.24,94.38,94.21,94.35,10678.0,89.5549,89.6879,89.5263,89.6594,10678.0
2020-09-15 14:35:00,94.41,94.45,94.3,94.35,5561.0,89.7164,89.7544,89.6119,89.6594,5561.0
2020-09-15 14:40:00,94.34,94.5,94.3,94.43,7883.0,89.6499,89.8019,89.6119,89.7354,7883.0
2020-09-15 14:45:00,94.44,94.44,94.38,94.38,4343.0,89.7449,89.7449,89.6879,89.6879,4343.0
2020-09-15 14:50:00,94.36,94.36,94.28,94.29,11058.0,89.6689,89.6689,89.5929,89.6024,11058.0
2020-09-15 14:55:00,94.26,94.4,94.25,94.4,12008.0,89.5739,89.7069,89.5644,89.7069,12008.0
2020-09-15 15:00:00,94.41,94.49,94.38,94.41,6247.0,89.7164,89.7924,89.6879,89.7164,6247.0
2020-09-15 15:05:00,94.38,94.39,94.06,94.06,8477.0,89.6879,89.6974,89.3838,89.3838,8477.0
2020-09-15 15:10:00,94.09,94.15,94.05,94.07,6462.0,89.4123,89.4693,89.3743,89.3933,6462.0
2020-09-15 15:15:00,94.04,94.14,94.04,94.07,8165.0,89.3648,89.4598,89.3648,89.3933,8165.0
2020-09-15 15:20:00,94.1,94.13,93.97,94.0,10823.0,89.4218,89.4503,89.2983,89.3268,10823.0
2020-09-15 15:25:00,94.0,94.08,93.94,93.96,25598.0,89.3268,89.4028,89.2698,89.2888,25598.0
2020-09-15 15:30:00,93.93,94.15,93.88,93.89,90370.0,89.2603,89.4693,89.2128,89.2223,90370.0
2020-09-15 15:35:00,93.87,93.94,93.81,93.84,11545.0,89.2032,89.2698,89.1462,89.1747,11545.0
2020-09-15 15:40:00,93.84,93.88,93.73,93.84,26878.0,89.1747,89.2128,89.0702,89.1747,26878.0
2020-09-15 15:45:00,93.83,94.13,93.8,94.1,20578.0,89.1652,89.4503,89.1367,89.4218,20578.0
2020-09-15 15:50:00,94.1,94.1,93.88,93.93,35434.0,89.4218,89.4218,89.2128,89.2603,35434.0
2020-09-15 15:55:00,93.92,94.0,93.84,93.92,74166.0,89.2508,89.3268,89.1747,89.2508,74166.0
2020-09-16 09:30:00,94.93,94.99,94.5,94.8,29851.0,90.2106,90.2676,89.8019,90.087,29851.0
2020-09-16 09:35:00,94.87,95.04,94.35,94.41,14212.0,90.1535,90.3151,89.6594,89.7164,14212.0
2020-09-16 09:40:00,94.31,94.61,94.18,94.23,8536.0,89.6214,89.9065,89.4978,89.5454,8536.0
2020-09-16 09:45:00,94.28,94.45,94.2,94.4,6435.0,89.5929,89.7544,89.5168,89.7069,6435.0
2020-09-16 09:50:00,94.49,94.57,94.37,94.48,7402.0,89.7924,89.8684,89.6784,89.7829,7402.0
2020-09-16 09:55:00,94.53,94.6,94.47,94.6,3711.0,89.8304,89.897,89.7734,89.897,3711.0
2020-09-16 10:00:00,94.67,94.76,94.59,94.74,9736.0,89.9635,90.049,89.8875,90.03,9736.0
2020-09-16 10:05:00,94.74,95.0,94.68,94.93,6058.0,90.03,90.2771,89.973,90.2106,6058.0
2020-09-16 10:10:00,94.93,94.99,94.79,94.79,9228.0,90.2106,90.2676,90.0775,90.0775,9228.0
2020-09-16 10:15:00,94.78,95.26,94.77,95.18,11026.0,90.068,90.5241,90.0585,90.4481,11026.0
2020-09-16 10:20:00,95.27,95.34,95.08,95.33,9610.0,90.5336,90.6002,90.3531,90.5907,9610.0
2020-09-16 10:25:00,95.28,95.4,95.21,95.33,4769.0,90.5431,90.6572,90.4766,90.5907,4769.0
2020-09-16 10:30:00,95.35,95.39,95.23,95.37,13774.0,90.6097,90.6477,90.4956,90.6287,13774.0
2020-09-16 10:35:00,95.39,95.43,95.17,95.25,6625.0,90.6477,90.6857,90.4386,90.5146,6625.0
2020-09-16 10:40:00,95.23,95.32,95.1,95.1,10374.0,90.4956,90.5812,90.3721,90.3721,10374.0
2020-09-16 10:45:00,95.13,95.17,94.93,94.97,7797.0,90.4006,90.4386,90.2106,90.2486,7797.0
2020-09-16 10:50:00,94.95,95.16,94.92,95.09,5440.0,90.2296,90.4291,90.201,90.3626,5440.0
2020-09-16 10:55:00,95.08,95.22,95.06,95.2,8022.0,90.3531,90.4861,90.3341,90.4671,8022.0
2020-09-16 11:00:00,95.24,95.5,95.24,95.46,4155.0,90.5051,90.7522,90.5051,90.7142,4155.0
2020-09-16 11:05:00,95.49,95.73,95.49,95.73,14055.0,90.7427,90.9708,90.7427,90.9708,14055.0
2020-09-16 11:10:00,95.72,96.04,95.71,95.97,14414.0,90.9613,91.2654,90.9518,91.1988,14414.0
2020-09-16 11:15:00,95.98,96.41,95.98,96.41,8094.0,91.2083,91.617,91.2083,91.617,8094.0
2020-09-16 11:20:00,96.44,96.45,96.2,96.27,11503.0,91.6455,91.655,91.4174,91.4839,11503.0
2020-09-16 11:25:00,96.27,96.43,96.25,96.38,7810.0,91.4839,91.636,91.4649,91.5885,7810.0
2020-09-16 11:30:00,96.38,96.55,96.29,96.4,14389.0,91.5885,91.75,91.5029,91.6075,14389.0
2020-09-16 11:35:00,96.43,96.47,96.28,96.36,10164.0,91.636,91.674,91.4934,91.5695,10164.0
2020-09-16 11:40:00,96.34,96.47,96.33,96.45,6438.0,91.5505,91.674,91.5409,91.655,6438.0
2020-09-16 11:45:00,96.44,96.5,96.35,96.45,8573.0,91.6455,91.7025,91.56,91.655,8573.0
2020-09-16 11:50:00,96.5,96.61,96.48,96.59,9227.0,91.7025,91.807,91.6835,91.788,9227.0
2020-09-16 11:55:00,96.59,96.68,96.57,96.65,11832.0,91.788,91.8735,91.769,91.845,11832.0
2020-09-16 12:00:00,96.66,96.73,96.6,96.69,13070.0,91.8545,91.9211,91.7975,91.8831,13070.0
2020-09-16 12:05:00,96.7,96.8,96.58,96.6,15479.0,91.8926,91.9876,91.7785,91.7975,15479.0
2020-09-16 12:10:00,96.57,96.76,96.57,96.75,18378.0,91.769,91.9496,91.769,91.9401,18378.0
2020-09-16 12:15:00,96.79,96.93,96.72,96.72,10846.0,91.9781,92.1111,91.9116,91.9116,10846.0
2020-09-16 12:20:00,96.69,96.69,96.39,96.49,13710.0,91.8831,91.8831,91.598,91.693,13710.0
2020-09-16 12:25:00,96.48,96.6,96.4,96.6,7677.0,91.6835,91.7975,91.6075,91.7975,7677.0
2020-09-16 12:30:00,96.61,96.71,96.56,96.71,8657.0,91.807,91.9021,91.7595,91.9021,8657.0
2020-09-16 12:35:00,96.72,96.92,96.71,96.92,11276.0,91.9116,92.1016,91.9021,92.1016,11276.0
2020-09-16 12:40:00,96.88,97.07,96.85,96.98,17194.0,92.0636,92.2442,92.0351,92.1586,17194.0
2020-09-16 12:45:00,97.0,97.04,96.95,96.96,7989.0,92.1776,92.2157,92.1301,92.1396,7989.0
2020-09-16 12:50:00,96.96,97.2,96.96,97.13,10306.0,92.1396,92.3677,92.1396,92.3012,10306.0
2020-09-16 12:55:00,97.16,97.29,97.14,97.19,16855.0,92.3297,92.4532,92.3107,92.3582,16855.0
2020-09-16 13:00:00,97.19,97.19,97.09,97.14,12569.0,92.3582,92.3582,92.2632,92.3107,12569.0
2020-09-16 13:05:00,97.13,97.23,97.13,97.2,10011.0,92.3012,92.3962,92.3012,92.3677,10011.0
2020-09-16 13:10:00,97.2,97.25,96.97,97.11,11913.0,92.3677,92.4152,92.1491,92.2822,11913.0
2020-09-16 13:15:00,97.1,97.19,97.07,97.17,7918.0,92.2727,92.3582,92.2442,92.3392,7918.0
2020-09-16 13:20:00,97.17,97.19,97.09,97.12,7161.0,92.3392,92.3582,92.2632,92.2917,7161.0
2020-09-16 13:25:00,97.11,97.14,97.01,97.04,8269.0,92.2822,92.3107,92.1871,92.2157,8269.0
2020-09-16 13:30:00,97.07,97.07,96.89,97.02,6208.0,92.2442,92.2442,92.0731,92.1966,6208.0
2020-09-16 13:35:00,97.01,97.04,96.96,97.0,8724.0,92.1871,92.2157,92.1396,92.1776,8724.0
2020-09-16 13:40:00,97.0,97.12,96.92,97.11,10221.0,92.1776,92.2917,92.1016,92.2822,10221.0
2020-09-16 13:45:00,97.13,97.35,97.12,97.33,12577.0,92.3012,92.5102,92.2917,92.4912,12577.0
2020-09-16 13:50:00,97.32,97.39,97.28,97.28,16118.0,92.4817,92.5483,92.4437,92.4437,16118.0
2020-09-16 13:55:00,97.28,97.38,97.26,97.33,9558.0,92.4437,92.5387,92.4247,92.4912,9558.0
2020-09-16 14:00:00,97.31,97.46,97.14,97.21,13104.0,92.4722,92.6148,92.3107,92.3772,13104.0
2020-09-16 14:05:00,97.19,97.29,97.1,97.21,10601.0,92.3582,92.4532,92.2727,92.3772,10601.0
2020-09-16 14:10:00,97.22,97.59,97.22,97.59,16590.0,92.3867,92.7383,92.3867,92.7383,16590.0
2020-09-16 14:15:00,97.56,97.8,97.53,97.62,18567.0,92.7098,92.9379,92.6813,92.7668,18567.0
2020-09-16 14:20:00,97.63,97.67,97.49,97.57,11593.0,92.7763,92.8143,92.6433,92.7193,11593.0
2020-09-16 14:25:00,97.55,97.59,97.39,97.44,16448.0,92.7003,92.7383,92.5483,92.5958,16448.0
2020-09-16 14:30:00,97.45,97.56,97.38,97.54,16002.0,92.6053,92.7098,92.5387,92.6908,16002.0
2020-09-16 14:35:00,97.51,97.82,97.45,97.81,17602.0,92.6623,92.9569,92.6053,92.9474,17602.0
2020-09-16 14:40:00,97.82,97.84,97.71,97.76,17204.0,92.9569,92.9759,92.8523,92.8999,17204.0
2020-09-16 14:45:00,97.76,97.85,97.57,97.81,16905.0,92.8999,92.9854,92.7193,92.9474,16905.0
2020-09-16 14:50:00,97.79,97.79,97.45,97.46,17038.0,92.9284,92.9284,92.6053,92.6148,17038.0
2020-09-16 14:55:00,97.44,97.59,97.41,97.52,16316.0,92.5958,92.7383,92.5673,92.6718,16316.0
2020-09-16 15:00:00,97.51,97.57,97.3,97.38,21680.0,92.6623,92.7193,92.4627,92.5387,21680.0
2020-09-16 15:05:00,97.38,97.38,96.98,96.98,18600.0,92.5387,92.5387,92.1586,92.1586,18600.0
2020-09-16 15:10:00,97.02,97.04,96.57,96.75,26285.0,92.1966,92.2157,91.769,91.9401,26285.0
2020-09-16 15:15:00,96.71,96.99,96.57,96.99,16652.0,91.9021,92.1681,91.769,92.1681,16652.0
2020-09-16 15:20:00,96.96,97.0,96.65,96.68,16160.0,92.1396,92.1776,91.845,91.8735,16160.0
2020-09-16 15:25:00,96.68,96.87,96.68,96.72,17641.0,91.8735,92.0541,91.8735,91.9116,17641.0
2020-09-16 15:30:00,96.72,96.74,96.13,96.43,36019.0,91.9116,91.9306,91.3509,91.636,36019.0
2020-09-16 15:35:00,96.48,96.61,96.24,96.34,30021.0,91.6835,91.807,91.4554,91.5505,30021.0
2020-09-16 15:40:00,96.31,96.49,96.1,96.47,24213.0,91.5219,91.693,91.3224,91.674,24213.0
2020-09-16 15:45:00,96.48,96.66,96.43,96.49,27797.0,91.6835,91.8545,91.636,91.693,27797.0
2020-09-16 15:50:00,96.49,96.63,96.32,96.36,49546.0,91.693,91.826,91.5314,91.5695,49546.0
2020-09-16 15:55:00,96.33,96.33,96.0,96.02,140571.0,91.5409,91.5409,91.2274,91.2464,140571.0
2020-09-17 09:30:00,94.01,94.49,93.63,94.4,30671.0,89.3363,89.7924,88.9752,89.7069,30671.0
2020-09-17 09:35:00,94.61,94.92,94.4,94.67,19292.0,89.9065,90.201,89.7069,89.9635,19292.0
2020-09-17 09:40:00,94.7,94.7,93.73,93.9,8750.0,89.992,89.992,89.0702,89.2318,8750.0
2020-09-17 09:45:00,93.94,93.99,93.74,93.79,8548.0,89.2698,89.3173,89.0797,89.1272,8548.0
2020-09-17 09:50:00,93.77,94.26,93.72,94.18,14995.0,89.1082,89.5739,89.0607,89.4978,14995.0
2020-09-17 09:55:00,94.16,94.51,94.16,94.49,11654.0,89.4788,89.8114,89.4788,89.7924,11654.0
2020-09-17 10:00:00,94.47,94.76,94.37,94.43,6843.0,89.7734,90.049,89.6784,89.7354,6843.0
2020-09-17 10:05:00,94.52,94.62,94.39,94.42,5684.0,89.8209,89.916,89.6974,89.7259,5684.0
2020-09-17 10:10:00,94.33,94.54,94.19,94.22,6075.0,89.6404,89.8399,89.5073,89.5358,6075.0
2020-09-17 10:15:00,94.16,94.16,93.8,93.92,6242.0,89.4788,89.4788,89.1367,89.2508,6242.0
2020-09-17 10:20:00,93.88,94.1,93.8,93.87,7667.0,89.2128,89.4218,89.1367,89.2032,7667.0
2020-09-17 10:25:00,93.83,94.03,93.69,93.95,8677.0,89.1652,89.3553,89.0322,89.2793,8677.0
2020-09-17 10:30:00,93.91,94.09,93.83,94.09,6205.0,89.2413,89.4123,89.1652,89.4123,6205.0
2020-09-17 10:35:00,94.12,94.25,94.06,94.2,9032.0,89.4408,89.5644,89.3838,89.5168,9032.0
2020-09-17 10:40:00,94.28,94.46,94.12,94.33,7930.0,89.5929,89.7639,89.4408,89.6404,7930.0
2020-09-17 10:45:00,94.38,94.56,94.37,94.45,3310.0,89.6879,89.8589,89.6784,89.7544,3310.0
2020-09-17 10:50:00,94.54,94.73,94.48,94.54,5065.0,89.8399,90.0205,89.7829,89.8399,5065.0
2020-09-17 10:55:00,94.58,94.58,94.32,94.32,3740.0,89.878,89.878,89.6309,89.6309,3740.0
2020-09-17 11:00:00,94.42,94.58,94.39,94.56,3007.0,89.7259,89.878,89.6974,89.8589,3007.0
2020-09-17 11:05:00,94.46,94.53,94.37,94.38,3546.0,89.7639,89.8304,89.6784,89.6879,3546.0
2020-09-17 11:10:00,94.38,94.56,94.34,94.54,6029.0,89.6879,89.8589,89.6499,89.8399,6029.0
2020-09-17 11:15:00,94.59,94.59,94.4,94.42,7845.0,89.8875,89.8875,89.7069,89.7259,7845.0
2020-09-17 11:20:00,94.42,94.44,94.17,94.21,7892.0,89.7259,89.7449,89.4883,89.5263,7892.0
2020-09-17 11:25:00,94.21,94.24,94.01,94.1,8141.0,89.5263,89.5549,89.3363,89.4218,8141.0
2020-09-17 11:30:00,94.06,94.14,93.93,94.07,7704.0,89.3838,89.4598,89.2603,89.3933,7704.0
2020-09-17 11:35:00,94.15,94.17,94.04,94.11,4949.0,89.4693,89.4883,89.3648,89.4313,4949.0
2020-09-17 11:40:00,94.15,94.19,93.81,93.82,9881.0,89.4693,89.5073,89.1462,89.1557,9881.0
2020-09-17 11:45:00,93.82,93.84,93.5,93.5,8424.0,89.1557,89.1747,88.8516,88.8516,8424.0
2020-09-17 11:50:00,93.51,93.54,93.28,93.47,11857.0,88.8611,88.8897,88.6426,88.8231,11857.0
2020-09-17 11:55:00,93.51,93.51,93.2,93.37,13345.0,88.8611,88.8611,88.5666,88.7281,13345.0
2020-09-17 12:00:00,93.33,93.34,93.17,93.23,8349.0,88.6901,88.6996,88.538,88.5951,8349.0
2020-09-17 12:05:00,93.23,93.38,93.04,93.13,7312.0,88.5951,88.7376,88.4145,88.5,7312.0
2020-09-17 12:10:00,93.14,93.15,92.86,92.88,12856.0,88.5095,88.519,88.2435,88.2625,12856.0
2020-09-17 12:15:00,92.93,93.0,92.59,92.73,15720.0,88.31,88.3765,87.9869,88.1199,15720.0
2020-09-17 12:20:00,92.68,92.79,92.59,92.65,7581.0,88.0724,88.1769,87.9869,88.0439,7581.0
2020-09-17 12:25:00,92.65,92.78,92.52,92.74,9221.0,88.0439,88.1674,87.9204,88.1294,9221.0
2020-09-17 12:30:00,92.73,92.87,92.59,92.7,19781.0,88.1199,88.253,87.9869,88.0914,19781.0
2020-09-17 12:35:00,92.74,92.85,92.7,92.78,6205.0,88.1294,88.234,88.0914,88.1674,6205.0
2020-09-17 12:40:00,92.72,92.79,92.46,92.54,8966.0,88.1104,88.1769,87.8633,87.9394,8966.0
2020-09-17 12:45:00,92.57,92.58,92.25,92.29,10944.0,87.9679,87.9774,87.6638,87.7018,10944.0
2020-09-17 12:50:00,92.27,92.68,92.22,92.59,9441.0,87.6828,88.0724,87.6353,87.9869,9441.0
2020-09-17 12:55:00,92.56,93.01,92.49,93.01,6274.0,87.9584,88.386,87.8919,88.386,6274.0
2020-09-17 13:00:00,92.98,93.07,92.87,92.9,3753.0,88.3575,88.443,88.253,88.2815,3753.0
2020-09-17 13:05:00,92.87,92.99,92.82,92.93,4112.0,88.253,88.367,88.2054,88.31,4112.0
2020-09-17 13:10:00,92.93,92.95,92.73,92.73,6323.0,88.31,88.329,88.1199,88.1199,6323.0
2020-09-17 13:15:00,92.76,92.76,92.5,92.51,5984.0,88.1484,88.1484,87.9014,87.9109,5984.0
2020-09-17 13:20:00,92.53,92.75,92.53,92.75,8206.0,87.9299,88.1389,87.9299,88.1389,8206.0
2020-09-17 13:25:00,92.72,92.8,92.62,92.77,6554.0,88.1104,88.1864,88.0154,88.1579,6554.0
2020-09-17 13:30:00,92.79,93.08,92.71,93.08,7430.0,88.1769,88.4525,88.1009,88.4525,7430.0
2020-09-17 13:35:00,93.11,93.2,93.1,93.2,5774.0,88.481,88.5666,88.4715,88.5666,5774.0
2020-09-17 13:40:00,93.22,93.36,93.14,93.31,6008.0,88.5856,88.7186,88.5095,88.6711,6008.0
2020-09-17 13:45:00,93.28,93.35,93.2,93.32,5211.0,88.6426,88.7091,88.5666,88.6806,5211.0
2020-09-17 13:50:00,93.32,93.43,93.23,93.32,11632.0,88.6806,88.7851,88.5951,88.6806,11632.0
2020-09-17 13:55:00,93.32,93.32,93.12,93.17,8314.0,88.6806,88.6806,88.4905,88.538,8314.0
2020-09-17 14:00:00,93.21,93.43,93.21,93.41,5183.0,88.5761,88.7851,88.5761,88.7661,5183.0
2020-09-17 14:05:00,93.38,93.46,93.38,93.42,13371.0,88.7376,88.8136,88.7376,88.7756,13371.0
2020-09-17 14:10:00,93.44,93.53,93.43,93.5,8833.0,88.7946,88.8802,88.7851,88.8516,8833.0
2020-09-17 14:15:00,93.46,93.49,93.33,93.34,11759.0,88.8136,88.8421,88.6901,88.6996,11759.0
2020-09-17 14:20:00,93.38,93.4,93.31,93.38,15321.0,88.7376,88.7566,88.6711,88.7376,15321.0
2020-09-17 14:25:00,93.4,93.42,93.18,93.18,16343.0,88.7566,88.7756,88.5476,88.5476,16343.0
2020-09-17 14:30:00,93.16,93.16,92.99,93.02,7123.0,88.5285,88.5285,88.367,88.3955,7123.0
2020-09-17 14:35:00,93.03,93.04,92.82,92.84,5956.0,88.405,88.4145,88.2054,88.2245,5956.0
2020-09-17 14:40:00,92.85,92.97,92.76,92.95,6872.0,88.234,88.348,88.1484,88.329,6872.0
2020-09-17 14:45:00,92.94,93.18,92.93,93.12,6417.0,88.3195,88.5476,88.31,88.4905,6417.0
2020-09-17 14:50:00,93.17,93.17,93.01,93.11,4674.0,88.538,88.538,88.386,88.481,4674.0
2020-09-17 14:55:00,93.09,93.23,92.99,93.0,6755.0,88.462,88.5951,88.367,88.3765,6755.0
2020-09-17 15:00:00,93.0,93.06,92.63,92.72,10204.0,88.3765,88.4335,88.0249,88.1104,10204.0
2020-09-17 15:05:00,92.67,92.97,92.64,92.97,7894.0,88.0629,88.348,88.0344,88.348,7894.0
2020-09-17 15:10:00,92.95,93.32,92.94,93.3,11512.0,88.329,88.6806,88.3195,88.6616,11512.0
2020-09-17 15:15:00,93.3,93.44,93.27,93.31,17313.0,88.6616,88.7946,88.6331,88.6711,17313.0
2020-09-17 15:20:00,93.31,93.46,93.25,93.27,18787.0,88.6711,88.8136,88.6141,88.6331,18787.0
2020-09-17 15:25:00,93.25,93.25,93.05,93.08,7809.0,88.6141,88.6141,88.424,88.4525,7809.0
2020-09-17 15:30:00,93.04,93.5,93.03,93.48,16888.0,88.4145,88.8516,88.405,88.8326,16888.0
2020-09-17 15:35:00,93.49,93.76,93.49,93.76,14532.0,88.8421,89.0987,88.8421,89.0987,14532.0
2020-09-17 15:40:00,93.8,93.85,93.65,93.65,15481.0,89.1367,89.1842,88.9942,88.9942,15481.0
2020-09-17 15:45:00,93.69,93.76,93.49,93.73,19780.0,89.0322,89.0987,88.8421,89.0702,19780.0
2020-09-17 15:50:00,93.72,93.83,93.63,93.75,31836.0,89.0607,89.1652,88.9752,89.0892,31836.0
2020-09-17 15:55:00,93.76,93.92,93.64,93.88,74879.0,89.0987,89.2508,88.9847,89.2128,74879.0
2020-09-18 09:30:00,93.89,94.38,93.37,94.03,426401.0,89.2223,89.6879,88.7281,89.3553,426401.0
2020-09-18 09:35:00,94.11,94.36,93.77,94.2,9437.0,89.4313,89.6689,89.1082,89.5168,9437.0
2020-09-18 09:40:00,94.25,94.25,93.84,93.95,8646.0,89.5644,89.5644,89.1747,89.2793,8646.0
2020-09-18 09:45:00,93.97,94.06,93.41,93.44,16914.0,89.2983,89.3838,88.7661,88.7946,16914.0
2020-09-18 09:50:00,93.45,93.81,93.35,93.71,9616.0,88.8041,89.1462,88.7091,89.0512,9616.0
2020-09-18 09:55:00,93.61,93.76,93.42,93.62,10761.0,88.9562,89.0987,88.7756,88.9657,10761.0
2020-09-18 10:00:00,93.7,94.0,93.59,93.95,8044.0,89.0417,89.3268,88.9372,89.2793,8044.0
2020-09-18 10:05:00,93.93,94.32,93.83,94.1,10981.0,89.2603,89.6309,89.1652,89.4218,10981.0
2020-09-18 10:10:00,94.06,94.27,93.99,94.27,5512.0,89.3838,89.5834,89.3173,89.5834,5512.0
2020-09-18 10:15:00,94.23,94.41,94.18,94.27,5153.0,89.5454,89.7164,89.4978,89.5834,5153.0
2020-09-18 10:20:00,94.3,94.45,94.25,94.43,6256.0,89.6119,89.7544,89.5644,89.7354,6256.0
2020-09-18 10:25:00,94.36,94.4,94.04,94.2,8893.0,89.6689,89.7069,89.3648,89.5168,8893.0
2020-09-18 10:30:00,94.13,94.16,93.81,93.87,8958.0,89.4503,89.4788,89.1462,89.2032,8958.0
2020-09-18 10:35:00,93.86,93.93,93.63,93.65,11074.0,89.1937,89.2603,88.9752,88.9942,11074.0
2020-09-18 10:40:00,93.73,93.81,93.6,93.73,7645.0,89.0702,89.1462,88.9467,89.0702,7645.0
2020-09-18 10:45:00,93.72,93.82,93.49,93.51,10441.0,89.0607,89.1557,88.8421,88.8611,10441.0
2020-09-18 10:50:00,93.53,93.55,93.25,93.25,10338.0,88.8802,88.8992,88.6141,88.6141,10338.0
2020-09-18 10:55:00,93.34,93.37,93.15,93.27,11735.0,88.6996,88.7281,88.519,88.6331,11735.0
2020-09-18 11:00:00,93.27,93.38,93.17,93.3,8802.0,88.6331,88.7376,88.538,88.6616,8802.0
2020-09-18 11:05:00,93.31,93.56,93.23,93.52,7944.0,88.6711,88.9087,88.5951,88.8706,7944.0
2020-09-18 11:10:00,93.49,93.53,93.23,93.29,8584.0,88.8421,88.8802,88.5951,88.6521,8584.0
2020-09-18 11:15:00,93.31,93.42,93.19,93.26,7473.0,88.6711,88.7756,88.5571,88.6236,7473.0
2020-09-18 11:20:00,93.28,93.38,93.22,93.3,4800.0,88.6426,88.7376,88.5856,88.6616,4800.0
2020-09-18 11:25:00,93.3,93.38,93.16,93.27,8532.0,88.6616,88.7376,88.5285,88.6331,8532.0
2020-09-18 11:30:00,93.3,93.3,92.85,92.91,10742.0,88.6616,88.6616,88.234,88.291,10742.0
2020-09-18 11:35:00,92.96,93.03,92.81,92.93,9169.0,88.3385,88.405,88.1959,88.31,9169.0
2020-09-18 11:40:00,92.98,93.03,92.79,92.89,8560.0,88.3575,88.405,88.1769,88.272,8560.0
2020-09-18 11:45:00,92.92,93.25,92.88,93.25,4740.0,88.3005,88.6141,88.2625,88.6141,4740.0
2020-09-18 11:50:00,93.24,93.33,93.02,93.04,5997.0,88.6046,88.6901,88.3955,88.4145,5997.0
2020-09-18 11:55:00,93.05,93.12,92.98,92.98,2415.0,88.424,88.4905,88.3575,88.3575,2415.0
2020-09-18 12:00:00,92.97,93.02,92.91,92.92,7846.0,88.348,88.3955,88.291,88.3005,7846.0
2020-09-18 12:05:00,92.89,92.98,92.86,92.92,3135.0,88.272,88.3575,88.2435,88.3005,3135.0
2020-09-18 12:10:00,92.95,93.05,92.8,92.8,8486.0,88.329,88.424,88.1864,88.1864,8486.0
2020-09-18 12:15:00,92.81,92.81,92.45,92.47,9436.0,88.1959,88.1959,87.8538,87.8728,9436.0
2020-09-18 12:20:00,92.53,92.56,92.33,92.36,9421.0,87.9299,87.9584,87.7398,87.7683,9421.0
2020-09-18 12:25:00,92.41,92.46,92.28,92.39,5312.0,87.8158,87.8633,87.6923,87.7968,5312.0
2020-09-18 12:30:00,92.36,92.37,92.05,92.05,13403.0,87.7683,87.7778,87.4737,87.4737,13403.0
2020-09-18 12:35:00,92.05,92.17,91.87,91.87,11551.0,87.4737,87.5878,87.3027,87.3027,11551.0
2020-09-18 12:40:00,91.87,91.95,91.78,91.91,13964.0,87.3027,87.3787,87.2172,87.3407,13964.0
2020-09-18 12:45:00,91.98,92.09,91.88,91.88,5625.0,87.4072,87.5117,87.3122,87.3122,5625.0
2020-09-18 12:50:00,91.85,91.99,91.79,91.94,6637.0,87.2837,87.4167,87.2267,87.3692,6637.0
2020-09-18 12:55:00,91.94,92.06,91.92,92.06,6855.0,87.3692,87.4832,87.3502,87.4832,6855.0
2020-09-18 13:00:00,92.01,92.23,91.96,92.13,5704.0,87.4357,87.6448,87.3882,87.5498,5704.0
2020-09-18 13:05:00,92.11,92.11,91.87,91.9,7426.0,87.5307,87.5307,87.3027,87.3312,7426.0
2020-09-18 13:10:00,91.86,92.09,91.8,92.09,4567.0,87.2932,87.5117,87.2362,87.5117,4567.0
2020-09-18 13:15:00,92.08,92.1,91.81,91.86,8169.0,87.5022,87.5212,87.2457,87.2932,8169.0
2020-09-18 13:20:00,91.87,91.9,91.75,91.78,6477.0,87.3027,87.3312,87.1886,87.2172,6477.0
2020-09-18 13:25:00,91.79,91.83,91.47,91.49,12199.0,87.2267,87.2647,86.9226,86.9416,12199.0
2020-09-18 13:30:00,91.47,91.59,91.2,91.59,11120.0,86.9226,87.0366,86.666,87.0366,11120.0
2020-09-18 13:35:00,91.53,91.55,91.28,91.5,6343.0,86.9796,86.9986,86.742,86.9511,6343.0
2020-09-18 13:40:00,91.49,91.66,91.47,91.66,6864.0,86.9416,87.1031,86.9226,87.1031,6864.0
2020-09-18 13:45:00,91.73,91.81,91.64,91.76,6113.0,87.1696,87.2457,87.0841,87.1981,6113.0
2020-09-18 13:50:00,91.79,91.86,91.72,91.86,3118.0,87.2267,87.2932,87.1601,87.2932,3118.0
2020-09-18 13:55:00,91.92,91.96,91.87,91.91,2580.0,87.3502,87.3882,87.3027,87.3407,2580.0
2020-09-18 14:00:00,91.91,91.91,91.67,91.79,5084.0,87.3407,87.3407,87.1126,87.2267,5084.0
2020-09-18 14:05:00,91.86,91.95,91.83,91.87,5665.0,87.2932,87.3787,87.2647,87.3027,5665.0
2020-09-18 14:10:00,91.86,91.92,91.8,91.86,3862.0,87.2932,87.3502,87.2362,87.2932,3862.0
2020-09-18 14:15:00,91.87,91.92,91.59,91.61,6082.0,87.3027,87.3502,87.0366,87.0556,6082.0
2020-09-18 14:20:00,91.63,91.84,91.59,91.77,7267.0,87.0746,87.2742,87.0366,87.2076,7267.0
2020-09-18 14:25:00,91.77,91.9,91.68,91.75,8511.0,87.2076,87.3312,87.1221,87.1886,8511.0
2020-09-18 14:30:00,91.73,91.89,91.65,91.86,7695.0,87.1696,87.3217,87.0936,87.2932,7695.0
2020-09-18 14:35:00,91.86,91.89,91.77,91.79,4454.0,87.2932,87.3217,87.2076,87.2267,4454.0
2020-09-18 14:40:00,91.8,91.85,91.62,91.62,15940.0,87.2362,87.2837,87.0651,87.0651,15940.0
2020-09-18 14:45:00,91.66,91.74,91.6,91.71,15361.0,87.1031,87.1791,87.0461,87.1506,15361.0
2020-09-18 14:50:00,91.71,91.94,91.67,91.9,6376.0,87.1506,87.3692,87.1126,87.3312,6376.0
2020-09-18 14:55:00,91.86,92.15,91.85,92.15,11866.0,87.2932,87.5688,87.2837,87.5688,11866.0
2020-09-18 15:00:00,92.18,92.18,91.99,92.06,30277.0,87.5973,87.5973,87.4167,87.4832,30277.0
2020-09-18 15:05:00,92.06,92.28,92.02,92.28,21150.0,87.4832,87.6923,87.4452,87.6923,21150.0
2020-09-18 15:10:00,92.28,92.4,92.15,92.15,16151.0,87.6923,87.8063,87.5688,87.5688,16151.0
2020-09-18 15:15:00,92.17,92.2,92.08,92.13,12289.0,87.5878,87.6163,87.5022,87.5498,12289.0
2020-09-18 15:20:00,92.12,92.12,91.98,92.07,11371.0,87.5402,87.5402,87.4072,87.4927,11371.0
2020-09-18 15:25:00,92.1,92.47,92.07,92.47,18857.0,87.5212,87.8728,87.4927,87.8728,18857.0
2020-09-18 15:30:00,92.45,92.63,92.32,92.56,12124.0,87.8538,88.0249,87.7303,87.9584,12124.0
2020-09-18 15:35:00,92.6,92.75,92.57,92.59,13590.0,87.9964,88.1389,87.9679,87.9869,13590.0
2020-09-18 15:40:00,92.61,92.69,92.48,92.48,13269.0,88.0059,88.0819,87.8824,87.8824,13269.0
2020-09-18 15:45:00,92.51,92.62,92.44,92.57,28549.0,87.9109,88.0154,87.8443,87.9679,28549.0
2020-09-18 15:50:00,92.54,92.76,92.29,92.34,58035.0,87.9394,88.1484,87.7018,87.7493,58035.0
2020-09-18 15:55:00,92.33,92.57,92.25,92.26,87029.0,87.7398,87.9679,87.6638,87.6733,87029.0
2020-09-21 09:30:00,91.09,91.24,89.34,89.43,34006.0,86.5615,86.704,84.8985,84.984,34006.0
2020-09-21 09:35:00,89.51,89.59,88.65,88.74,15768.0,85.06,85.136,84.2428,84.3283,15768.0
2020-09-21 09:40:00,88.72,88.72,88.24,88.54,12653.0,84.3093,84.3093,83.8531,84.1382,12653.0
2020-09-21 09:45:00,88.51,88.72,88.38,88.47,10904.0,84.1097,84.3093,83.9862,84.0717,10904.0
2020-09-21 09:50:00,88.45,88.63,88.25,88.6,23818.0,84.0527,84.2238,83.8626,84.1952,23818.0
2020-09-21 09:55:00,88.56,88.63,88.37,88.4,18583.0,84.1572,84.2238,83.9767,84.0052,18583.0
2020-09-21 10:00:00,88.36,88.36,87.68,87.84,18440.0,83.9672,83.9672,83.321,83.473,18440.0
2020-09-21 10:05:00,87.84,88.14,87.66,87.99,24773.0,83.473,83.7581,83.302,83.6156,24773.0
2020-09-21 10:10:00,87.97,88.28,87.92,88.0,6327.0,83.5966,83.8912,83.5491,83.6251,6327.0
2020-09-21 10:15:00,88.05,88.17,87.9,88.01,25474.0,83.6726,83.7866,83.53,83.6346,25474.0
2020-09-21 10:20:00,88.05,88.05,87.62,87.75,10954.0,83.6726,83.6726,83.264,83.3875,10954.0
2020-09-21 10:25:00,87.81,88.16,87.71,88.16,13920.0,83.4445,83.7771,83.3495,83.7771,13920.0
2020-09-21 10:30:00,88.07,88.26,88.07,88.13,9829.0,83.6916,83.8721,83.6916,83.7486,9829.0
2020-09-21 10:35:00,88.03,88.13,87.84,87.96,7544.0,83.6536,83.7486,83.473,83.5871,7544.0
2020-09-21 10:40:00,87.92,88.38,87.84,88.23,10520.0,83.5491,83.9862,83.473,83.8436,10520.0
2020-09-21 10:45:00,88.21,88.77,88.16,88.77,10476.0,83.8246,84.3568,83.7771,84.3568,10476.0
2020-09-21 10:50:00,88.75,88.85,88.55,88.73,8020.0,84.3378,84.4328,84.1477,84.3188,8020.0
2020-09-21 10:55:00,88.76,89.11,88.76,89.11,13743.0,84.3473,84.6799,84.3473,84.6799,13743.0
2020-09-21 11:00:00,89.07,89.16,88.96,89.09,6226.0,84.6419,84.7274,84.5373,84.6609,6226.0
2020-09-21 11:05:00,89.02,89.23,88.99,89.01,6997.0,84.5944,84.7939,84.5659,84.5849,6997.0
2020-09-21 11:10:00,89.04,89.08,88.6,88.6,11461.0,84.6134,84.6514,84.1952,84.1952,11461.0
2020-09-21 11:15:00,88.57,88.57,88.17,88.23,10079.0,84.1667,84.1667,83.7866,83.8436,10079.0
2020-09-21 11:20:00,88.23,88.23,87.92,88.01,12119.0,83.8436,83.8436,83.5491,83.6346,12119.0
2020-09-21 11:25:00,87.98,88.3,87.98,88.29,5984.0,83.6061,83.9102,83.6061,83.9007,5984.0
2020-09-21 11:30:00,88.32,88.51,88.18,88.31,5866.0,83.9292,84.1097,83.7961,83.9197,5866.0
2020-09-21 11:35:00,88.31,88.69,88.25,88.58,3003.0,83.9197,84.2808,83.8626,84.1762,3003.0
2020-09-21 11:40:00,88.56,88.74,88.48,88.5,4256.0,84.1572,84.3283,84.0812,84.1002,4256.0
2020-09-21 11:45:00,88.53,88.9,88.52,88.85,62357.0,84.1287,84.4803,84.1192,84.4328,62357.0
2020-09-21 11:50:00,88.89,89.0,88.81,88.94,11073.0,84.4708,84.5754,84.3948,84.5183,11073.0
2020-09-21 11:55:00,88.92,88.92,88.74,88.74,2881.0,84.4993,84.4993,84.3283,84.3283,2881.0
2020-09-21 12:00:00,88.79,89.1,88.71,89.08,19879.0,84.3758,84.6704,84.2998,84.6514,19879.0
2020-09-21 12:05:00,89.09,89.25,89.07,89.12,6728.0,84.6609,84.8129,84.6419,84.6894,6728.0
2020-09-21 12:10:00,89.06,89.06,88.84,88.85,12087.0,84.6324,84.6324,84.4233,84.4328,12087.0
2020-09-21 12:15:00,88.84,88.87,88.65,88.75,5436.0,84.4233,84.4518,84.2428,84.3378,5436.0
2020-09-21 12:20:00,88.77,88.93,88.62,88.89,16268.0,84.3568,84.5088,84.2143,84.4708,16268.0
2020-09-21 12:25:00,88.9,88.98,88.82,88.84,7609.0,84.4803,84.5564,84.4043,84.4233,7609.0
2020-09-21 12:30:00,88.84,88.89,88.7,88.81,3468.0,84.4233,84.4708,84.2903,84.3948,3468.0
2020-09-21 12:35:00,88.83,89.12,88.83,89.09,4878.0,84.4138,84.6894,84.4138,84.6609,4878.0
2020-09-21 12:40:00,89.07,89.25,88.97,88.98,6238.0,84.6419,84.8129,84.5469,84.5564,6238.0
2020-09-21 12:45:00,89.06,89.06,88.81,88.88,4181.0,84.6324,84.6324,84.3948,84.4613,4181.0
2020-09-21 12:50:00,88.88,88.88,88.74,88.79,4108.0,84.4613,84.4613,84.3283,84.3758,4108.0
2020-09-21 12:55:00,88.81,88.88,88.64,88.73,5239.0,84.3948,84.4613,84.2333,84.3188,5239.0
2020-09-21 13:00:00,88.76,88.81,88.56,88.74,5335.0,84.3473,84.3948,84.1572,84.3283,5335.0
2020-09-21 13:05:00,88.73,88.83,88.65,88.81,4285.0,84.3188,84.4138,84.2428,84.3948,4285.0
2020-09-21 13:10:00,88.8,88.98,88.78,88.95,7142.0,84.3853,84.5564,84.3663,84.5278,7142.0
2020-09-21 13:15:00,88.99,89.12,88.98,89.08,15779.0,84.5659,84.6894,84.5564,84.6514,15779.0
2020-09-21 13:20:00,89.09,89.29,89.06,89.27,9672.0,84.6609,84.8509,84.6324,84.8319,9672.0
2020-09-21 13:25:00,89.29,89.3,89.2,89.23,20999.0,84.8509,84.8604,84.7654,84.7939,20999.0
2020-09-21 13:30:00,89.23,89.51,89.22,89.37,20000.0,84.7939,85.06,84.7844,84.927,20000.0
2020-09-21 13:35:00,89.37,89.52,89.3,89.49,19470.0,84.927,85.0695,84.8604,85.041,19470.0
2020-09-21 13:40:00,89.5,89.52,89.19,89.19,14997.0,85.0505,85.0695,84.7559,84.7559,14997.0
2020-09-21 13:45:00,89.16,89.32,89.14,89.23,6411.0,84.7274,84.8795,84.7084,84.7939,6411.0
2020-09-21 13:50:00,89.21,89.34,89.19,89.22,5381.0,84.7749,84.8985,84.7559,84.7844,5381.0
2020-09-21 13:55:00,89.19,89.34,89.09,89.24,5400.0,84.7559,84.8985,84.6609,84.8034,5400.0
2020-09-21 14:00:00,89.26,89.42,89.22,89.38,7620.0,84.8224,84.9745,84.7844,84.9365,7620.0
2020-09-21 14:05:00,89.35,89.35,89.15,89.28,11118.0,84.908,84.908,84.7179,84.8414,11118.0
2020-09-21 14:10:00,89.29,89.4,89.28,89.34,11863.0,84.8509,84.9555,84.8414,84.8985,11863.0
2020-09-21 14:15:00,89.38,89.49,89.3,89.39,12097.0,84.9365,85.041,84.8604,84.946,12097.0
2020-09-21 14:20:00,89.44,89.72,89.43,89.69,38109.0,84.9935,85.2596,84.984,85.2311,38109.0
2020-09-21 14:25:00,89.68,89.77,89.65,89.66,21333.0,85.2216,85.3071,85.193,85.2025,21333.0
2020-09-21 14:30:00,89.66,89.66,89.44,89.56,21359.0,85.2025,85.2025,84.9935,85.1075,21359.0
2020-09-21 14:35:00,89.53,89.53,89.38,89.44,15281.0,85.079,85.079,84.9365,84.9935,15281.0
2020-09-21 14:40:00,89.43,89.52,89.35,89.42,16924.0,84.984,85.0695,84.908,84.9745,16924.0
2020-09-21 14:45:00,89.43,89.46,88.97,89.03,34982.0,84.984,85.0125,84.5469,84.6039,34982.0
2020-09-21 14:50:00,89.05,89.17,88.95,89.16,15104.0,84.6229,84.7369,84.5278,84.7274,15104.0
2020-09-21 14:55:00,89.15,89.47,89.14,89.41,17537.0,84.7179,85.022,84.7084,84.965,17537.0
2020-09-21 15:00:00,89.41,89.77,89.37,89.77,12855.0,84.965,85.3071,84.927,85.3071,12855.0
2020-09-21 15:05:00,89.77,89.91,89.72,89.91,12534.0,85.3071,85.4401,85.2596,85.4401,12534.0
2020-09-21 15:10:00,89.94,89.95,89.71,89.72,20006.0,85.4686,85.4781,85.2501,85.2596,20006.0
2020-09-21 15:15:00,89.7,89.76,89.6,89.64,25985.0,85.2406,85.2976,85.1455,85.1835,25985.0
2020-09-21 15:20:00,89.63,90.01,89.57,90.0,13910.0,85.174,85.5351,85.117,85.5256,13910.0
2020-09-21 15:25:00,90.03,90.15,89.93,89.96,18301.0,85.5542,85.6682,85.4591,85.4876,18301.0
2020-09-21 15:30:00,89.95,89.95,89.7,89.86,21300.0,85.4781,85.4781,85.2406,85.3926,21300.0
2020-09-21 15:35:00,89.86,90.05,89.82,89.93,18664.0,85.3926,85.5732,85.3546,85.4591,18664.0
2020-09-21 15:40:00,89.94,90.1,89.82,90.05,25499.0,85.4686,85.6207,85.3546,85.5732,25499.0
2020-09-21 15:45:00,90.09,90.2,90.06,90.1,30473.0,85.6112,85.7157,85.5827,85.6207,30473.0
2020-09-21 15:50:00,90.08,90.35,90.04,90.23,65403.0,85.6017,85.8582,85.5637,85.7442,65403.0
2020-09-21 15:55:00,90.23,90.48,90.23,90.46,81241.0,85.7442,85.9818,85.7442,85.9628,81241.0
2020-09-22 09:30:00,90.49,91.01,90.44,90.93,24576.0,85.9913,86.4854,85.9438,86.4094,24576.0
2020-09-22 09:35:00,90.95,91.15,90.69,91.15,8388.0,86.4284,86.6185,86.1813,86.6185,8388.0
2020-09-22 09:40:00,91.23,91.37,90.58,90.86,7190.0,86.6945,86.8275,86.0768,86.3429,7190.0
2020-09-22 09:45:00,90.84,90.97,90.17,90.18,10700.0,86.3239,86.4474,85.6872,85.6967,10700.0
2020-09-22 09:50:00,90.16,90.24,89.93,90.01,11353.0,85.6777,85.7537,85.4591,85.5351,11353.0
2020-09-22 09:55:00,90.03,90.16,89.79,89.95,44975.0,85.5542,85.6777,85.3261,85.4781,44975.0
2020-09-22 10:00:00,89.89,90.0,89.69,89.87,31362.0,85.4211,85.5256,85.2311,85.4021,31362.0
2020-09-22 10:05:00,89.85,89.85,89.64,89.66,6891.0,85.3831,85.3831,85.1835,85.2025,6891.0
2020-09-22 10:10:00,89.69,90.0,89.67,89.79,11981.0,85.2311,85.5256,85.2121,85.3261,11981.0
2020-09-22 10:15:00,89.74,89.97,89.71,89.86,6700.0,85.2786,85.4971,85.2501,85.3926,6700.0
2020-09-22 10:20:00,89.86,90.23,89.81,90.05,8769.0,85.3926,85.7442,85.3451,85.5732,8769.0
2020-09-22 10:25:00,90.14,90.37,90.08,90.37,29578.0,85.6587,85.8773,85.6017,85.8773,29578.0
2020-09-22 10:30:00,90.36,90.53,90.28,90.34,26351.0,85.8677,86.0293,85.7917,85.8487,26351.0
2020-09-22 10:35:00,90.34,90.62,90.29,90.3,41350.0,85.8487,86.1148,85.8012,85.8107,41350.0
2020-09-22 10:40:00,90.3,90.31,89.9,89.9,3900.0,85.8107,85.8202,85.4306,85.4306,3900.0
2020-09-22 10:45:00,89.84,89.9,89.66,89.75,14572.0,85.3736,85.4306,85.2025,85.2881,14572.0
2020-09-22 10:50:00,89.73,90.04,89.72,90.0,3900.0,85.2691,85.5637,85.2596,85.5256,3900.0
2020-09-22 10:55:00,89.99,89.99,89.53,89.53,8416.0,85.5161,85.5161,85.079,85.079,8416.0
2020-09-22 11:00:00,89.61,89.78,89.53,89.73,5798.0,85.155,85.3166,85.079,85.2691,5798.0
2020-09-22 11:05:00,89.71,89.82,89.62,89.63,7238.0,85.2501,85.3546,85.1645,85.174,7238.0
2020-09-22 11:10:00,89.66,89.8,89.63,89.63,6032.0,85.2025,85.3356,85.174,85.174,6032.0
2020-09-22 11:15:00,89.64,89.79,89.6,89.74,5745.0,85.1835,85.3261,85.1455,85.2786,5745.0
2020-09-22 11:20:00,89.73,89.76,89.67,89.75,5346.0,85.2691,85.2976,85.2121,85.2881,5346.0
2020-09-22 11:25:00,89.71,89.76,89.6,89.64,8070.0,85.2501,85.2976,85.1455,85.1835,8070.0
2020-09-22 11:30:00,89.67,89.67,89.4,89.4,7266.0,85.2121,85.2121,84.9555,84.9555,7266.0
2020-09-22 11:35:00,89.39,89.61,89.39,89.55,5646.0,84.946,85.155,84.946,85.098,5646.0
2020-09-22 11:40:00,89.64,89.84,89.63,89.78,6239.0,85.1835,85.3736,85.174,85.3166,6239.0
2020-09-22 11:45:00,89.83,89.93,89.78,89.81,9036.0,85.3641,85.4591,85.3166,85.3451,9036.0
2020-09-22 11:50:00,89.81,90.05,89.81,90.01,43268.0,85.3451,85.5732,85.3451,85.5351,43268.0
2020-09-22 11:55:00,90.0,90.39,89.97,90.37,44016.0,85.5256,85.8963,85.4971,85.8773,44016.0
2020-09-22 12:00:00,90.41,90.48,90.34,90.46,5251.0,85.9153,85.9818,85.8487,85.9628,5251.0
2020-09-22 12:05:00,90.46,90.5,90.29,90.38,5656.0,85.9628,86.0008,85.8012,85.8868,5656.0
2020-09-22 12:10:00,90.35,90.45,90.29,90.39,4617.0,85.8582,85.9533,85.8012,85.8963,4617.0
2020-09-22 12:15:00,90.41,90.41,90.23,90.25,4779.0,85.9153,85.9153,85.7442,85.7632,4779.0
2020-09-22 12:20:00,90.26,90.4,90.14,90.37,6415.0,85.7727,85.9058,85.6587,85.8773,6415.0
2020-09-22 12:25:00,90.37,90.67,90.28,90.67,10450.0,85.8773,86.1623,85.7917,86.1623,10450.0
2020-09-22 12:30:00,90.64,90.69,90.4,90.41,4994.0,86.1338,86.1813,85.9058,85.9153,4994.0
2020-09-22 12:35:00,90.38,90.52,90.38,90.45,4776.0,85.8868,86.0198,85.8868,85.9533,4776.0
2020-09-22 12:40:00,90.49,90.53,90.44,90.45,2094.0,85.9913,86.0293,85.9438,85.9533,2094.0
2020-09-22 12:45:00,90.47,90.47,90.3,90.34,3559.0,85.9723,85.9723,85.8107,85.8487,3559.0
2020-09-22 12:50:00,90.36,90.36,90.25,90.35,3625.0,85.8677,85.8677,85.7632,85.8582,3625.0
2020-09-22 12:55:00,90.33,90.34,90.21,90.31,5035.0,85.8392,85.8487,85.7252,85.8202,5035.0
2020-09-22 13:00:00,90.33,90.36,90.17,90.17,5349.0,85.8392,85.8677,85.6872,85.6872,5349.0
2020-09-22 13:05:00,90.14,90.26,90.09,90.26,5502.0,85.6587,85.7727,85.6112,85.7727,5502.0
2020-09-22 13:10:00,90.27,90.36,90.22,90.28,2737.0,85.7822,85.8677,85.7347,85.7917,2737.0
2020-09-22 13:15:00,90.27,90.29,90.19,90.21,8723.0,85.7822,85.8012,85.7062,85.7252,8723.0
2020-09-22 13:20:00,90.22,90.25,90.15,90.16,20464.0,85.7347,85.7632,85.6682,85.6777,20464.0
2020-09-22 13:25:00,90.17,90.18,90.08,90.13,10548.0,85.6872,85.6967,85.6017,85.6492,10548.0
2020-09-22 13:30:00,90.11,90.22,90.07,90.19,13064.0,85.6302,85.7347,85.5922,85.7062,13064.0
2020-09-22 13:35:00,90.21,90.22,90.11,90.14,5863.0,85.7252,85.7347,85.6302,85.6587,5863.0
2020-09-22 13:40:00,90.16,90.18,89.98,89.99,5078.0,85.6777,85.6967,85.5066,85.5161,5078.0
2020-09-22 13:45:00,90.0,90.14,89.96,90.13,6732.0,85.5256,85.6587,85.4876,85.6492,6732.0
2020-09-22 13:50:00,90.13,90.27,90.12,90.25,7288.0,85.6492,85.7822,85.6397,85.7632,7288.0
2020-09-22 13:55:00,90.18,90.34,90.15,90.34,3559.0,85.6967,85.8487,85.6682,85.8487,3559.0
2020-09-22 14:00:00,90.32,90.72,90.32,90.69,10969.0,85.8297,86.2099,85.8297,86.1813,10969.0
2020-09-22 14:05:00,90.68,90.68,90.57,90.59,13379.0,86.1718,86.1718,86.0673,86.0863,13379.0
2020-09-22 14:10:00,90.59,90.64,90.43,90.43,10914.0,86.0863,86.1338,85.9343,85.9343,10914.0
2020-09-22 14:15:00,90.4,90.56,90.4,90.54,9308.0,85.9058,86.0578,85.9058,86.0388,9308.0
2020-09-22 14:20:00,90.52,90.52,90.26,90.31,9435.0,86.0198,86.0198,85.7727,85.8202,9435.0
2020-09-22 14:25:00,90.33,90.42,90.3,90.37,7014.0,85.8392,85.9248,85.8107,85.8773,7014.0
2020-09-22 14:30:00,90.38,90.47,90.31,90.31,10169.0,85.8868,85.9723,85.8202,85.8202,10169.0
2020-09-22 14:35:00,90.24,90.33,90.22,90.22,13264.0,85.7537,85.8392,85.7347,85.7347,13264.0
2020-09-22 14:40:00,90.21,90.32,90.2,90.26,9097.0,85.7252,85.8297,85.7157,85.7727,9097.0
2020-09-22 14:45:00,90.23,90.3,90.17,90.21,6003.0,85.7442,85.8107,85.6872,85.7252,6003.0
2020-09-22 14:50:00,90.21,90.22,90.09,90.12,5960.0,85.7252,85.7347,85.6112,85.6397,5960.0
2020-09-22 14:55:00,90.1,90.18,90.06,90.16,7799.0,85.6207,85.6967,85.5827,85.6777,7799.0
2020-09-22 15:00:00,90.16,90.16,90.0,90.04,17532.0,85.6777,85.6777,85.5256,85.5637,17532.0
2020-09-22 15:05:00,90.08,90.24,90.08,90.15,5216.0,85.6017,85.7537,85.6017,85.6682,5216.0
2020-09-22 15:10:00,90.1,90.14,90.0,90.0,11182.0,85.6207,85.6587,85.5256,85.5256,11182.0
2020-09-22 15:15:00,89.99,90.14,89.95,90.14,5835.0,85.5161,85.6587,85.4781,85.6587,5835.0
2020-09-22 15:20:00,90.14,90.24,90.12,90.24,20957.0,85.6587,85.7537,85.6397,85.7537,20957.0
2020-09-22 15:25:00,90.24,90.57,90.24,90.56,50972.0,85.7537,86.0673,85.7537,86.0578,50972.0
2020-09-22 15:30:00,90.59,90.6,90.42,90.52,12570.0,86.0863,86.0958,85.9248,86.0198,12570.0
2020-09-22 15:35:00,90.53,90.67,90.5,90.58,9255.0,86.0293,86.1623,86.0008,86.0768,9255.0
2020-09-22 15:40:00,90.58,90.65,90.54,90.56,10401.0,86.0768,86.1433,86.0388,86.0578,10401.0
2020-09-22 15:45:00,90.55,90.69,90.54,90.62,12834.0,86.0483,86.1813,86.0388,86.1148,12834.0
2020-09-22 15:50:00,90.6,90.64,90.48,90.63,34828.0,86.0958,86.1338,85.9818,86.1243,34828.0
2020-09-22 15:55:00,90.62,90.77,90.61,90.62,49765.0,86.1148,86.2574,86.1053,86.1148,49765.0
2020-09-23 09:30:00,91.0,91.97,90.77,91.97,33701.0,86.4759,87.3977,86.2574,87.3977,33701.0
2020-09-23 09:35:00,91.95,92.29,91.8,91.87,10487.0,87.3787,87.7018,87.2362,87.3027,10487.0
2020-09-23 09:40:00,91.93,92.45,91.83,92.03,24087.0,87.3597,87.8538,87.2647,87.4547,24087.0
2020-09-23 09:45:00,92.05,92.1,91.61,92.01,43066.0,87.4737,87.5212,87.0556,87.4357,43066.0
2020-09-23 09:50:00,92.03,92.04,91.07,91.1,11750.0,87.4547,87.4642,86.5425,86.571,11750.0
2020-09-23 09:55:00,91.06,91.07,90.61,90.64,15176.0,86.5329,86.5425,86.1053,86.1338,15176.0
2020-09-23 10:00:00,90.63,90.75,90.43,90.66,31688.0,86.1243,86.2384,85.9343,86.1528,31688.0
2020-09-23 10:05:00,90.63,90.75,90.55,90.63,27036.0,86.1243,86.2384,86.0483,86.1243,27036.0
2020-09-23 10:10:00,90.64,90.64,90.53,90.61,39669.0,86.1338,86.1338,86.0293,86.1053,39669.0
2020-09-23 10:15:00,90.55,90.85,90.53,90.78,46767.0,86.0483,86.3334,86.0293,86.2669,46767.0
2020-09-23 10:20:00,90.79,90.91,90.71,90.74,7801.0,86.2764,86.3904,86.2003,86.2289,7801.0
2020-09-23 10:25:00,90.7,90.92,90.57,90.7,14452.0,86.1908,86.3999,86.0673,86.1908,14452.0
2020-09-23 10:30:00,90.8,90.81,90.57,90.62,11346.0,86.2859,86.2954,86.0673,86.1148,11346.0
2020-09-23 10:35:00,90.59,90.71,90.52,90.59,20254.0,86.0863,86.2003,86.0198,86.0863,20254.0
2020-09-23 10:40:00,90.59,90.86,90.58,90.8,10629.0,86.0863,86.3429,86.0768,86.2859,10629.0
2020-09-23 10:45:00,90.78,90.84,90.67,90.73,7361.0,86.2669,86.3239,86.1623,86.2194,7361.0
2020-09-23 10:50:00,90.69,90.69,90.45,90.58,7868.0,86.1813,86.1813,85.9533,86.0768,7868.0
2020-09-23 10:55:00,90.62,90.75,90.29,90.29,8030.0,86.1148,86.2384,85.8012,85.8012,8030.0
2020-09-23 11:00:00,90.31,90.31,90.06,90.13,7186.0,85.8202,85.8202,85.5827,85.6492,7186.0
2020-09-23 11:05:00,90.12,90.24,90.09,90.2,11314.0,85.6397,85.7537,85.6112,85.7157,11314.0
2020-09-23 11:10:00,90.06,90.22,89.98,90.12,6116.0,85.5827,85.7347,85.5066,85.6397,6116.0
2020-09-23 11:15:00,90.17,90.27,90.01,90.08,8680.0,85.6872,85.7822,85.5351,85.6017,8680.0
2020-09-23 11:20:00,90.1,90.23,89.99,90.23,14896.0,85.6207,85.7442,85.5161,85.7442,14896.0
2020-09-23 11:25:00,90.21,90.29,89.99,90.09,7297.0,85.7252,85.8012,85.5161,85.6112,7297.0
2020-09-23 11:30:00,90.09,90.12,89.88,89.98,9732.0,85.6112,85.6397,85.4116,85.5066,9732.0
2020-09-23 11:35:00,90.01,90.32,89.99,90.23,9009.0,85.5351,85.8297,85.5161,85.7442,9009.0
2020-09-23 11:40:00,90.21,90.33,90.19,90.19,7094.0,85.7252,85.8392,85.7062,85.7062,7094.0
2020-09-23 11:45:00,90.16,90.18,89.98,89.98,9311.0,85.6777,85.6967,85.5066,85.5066,9311.0
2020-09-23 11:50:00,90.02,90.04,89.82,89.91,7412.0,85.5447,85.5637,85.3546,85.4401,7412.0
2020-09-23 11:55:00,89.88,89.97,89.86,89.86,6322.0,85.4116,85.4971,85.3926,85.3926,6322.0
2020-09-23 12:00:00,89.81,89.93,89.77,89.79,8713.0,85.3451,85.4591,85.3071,85.3261,8713.0
2020-09-23 12:05:00,89.81,90.0,89.79,89.94,3643.0,85.3451,85.5256,85.3261,85.4686,3643.0
2020-09-23 12:10:00,89.94,90.0,89.83,89.89,7894.0,85.4686,85.5256,85.3641,85.4211,7894.0
2020-09-23 12:15:00,89.84,89.99,89.79,89.85,7119.0,85.3736,85.5161,85.3261,85.3831,7119.0
2020-09-23 12:20:00,89.83,89.85,89.43,89.65,13776.0,85.3641,85.3831,84.984,85.193,13776.0
2020-09-23 12:25:00,89.67,89.83,89.66,89.74,5917.0,85.2121,85.3641,85.2025,85.2786,5917.0
2020-09-23 12:30:00,89.72,89.89,89.72,89.74,4380.0,85.2596,85.4211,85.2596,85.2786,4380.0
2020-09-23 12:35:00,89.72,89.77,89.67,89.75,5130.0,85.2596,85.3071,85.2121,85.2881,5130.0
2020-09-23 12:40:00,89.76,89.81,89.65,89.68,4710.0,85.2976,85.3451,85.193,85.2216,4710.0
2020-09-23 12:45:00,89.7,89.82,89.58,89.79,9246.0,85.2406,85.3546,85.1265,85.3261,9246.0
2020-09-23 12:50:00,89.77,89.83,89.75,89.76,12671.0,85.3071,85.3641,85.2881,85.2976,12671.0
2020-09-23 12:55:00,89.76,89.93,89.76,89.93,10196.0,85.2976,85.4591,85.2976,85.4591,10196.0
2020-09-23 13:00:00,89.91,89.93,89.82,89.86,7309.0,85.4401,85.4591,85.3546,85.3926,7309.0
2020-09-23 13:05:00,89.82,89.92,89.69,89.92,10410.0,85.3546,85.4496,85.2311,85.4496,10410.0
2020-09-23 13:10:00,89.89,90.07,89.89,90.03,5754.0,85.4211,85.5922,85.4211,85.5542,5754.0
2020-09-23 13:15:00,90.02,90.19,89.91,90.19,7088.0,85.5447,85.7062,85.4401,85.7062,7088.0
2020-09-23 13:20:00,90.14,90.27,90.14,90.21,3961.0,85.6587,85.7822,85.6587,85.7252,3961.0
2020-09-23 13:25:00,90.2,90.23,90.06,90.09,8523.0,85.7157,85.7442,85.5827,85.6112,8523.0
2020-09-23 13:30:00,90.08,90.14,90.01,90.1,7552.0,85.6017,85.6587,85.5351,85.6207,7552.0
2020-09-23 13:35:00,90.13,90.22,90.07,90.15,6720.0,85.6492,85.7347,85.5922,85.6682,6720.0
2020-09-23 13:40:00,90.12,90.2,90.08,90.09,8227.0,85.6397,85.7157,85.6017,85.6112,8227.0
2020-09-23 13:45:00,90.08,90.14,90.01,90.08,12623.0,85.6017,85.6587,85.5351,85.6017,12623.0
2020-09-23 13:50:00,90.05,90.07,89.92,90.02,11008.0,85.5732,85.5922,85.4496,85.5447,11008.0
2020-09-23 13:55:00,90.05,90.09,89.95,89.97,9040.0,85.5732,85.6112,85.4781,85.4971,9040.0
2020-09-23 14:00:00,90.01,90.02,89.77,89.88,8651.0,85.5351,85.5447,85.3071,85.4116,8651.0
2020-09-23 14:05:00,89.91,89.92,89.78,89.79,16063.0,85.4401,85.4496,85.3166,85.3261,16063.0
2020-09-23 14:10:00,89.78,89.78,89.63,89.68,5700.0,85.3166,85.3166,85.174,85.2216,5700.0
2020-09-23 14:15:00,89.6,89.6,89.17,89.2,11024.0,85.1455,85.1455,84.7369,84.7654,11024.0
2020-09-23 14:20:00,89.21,89.31,89.06,89.12,15437.0,84.7749,84.8699,84.6324,84.6894,15437.0
2020-09-23 14:25:00,89.01,89.15,88.84,88.9,14651.0,84.5849,84.7179,84.4233,84.4803,14651.0
2020-09-23 14:30:00,88.9,89.06,88.76,88.97,13393.0,84.4803,84.6324,84.3473,84.5469,13393.0
2020-09-23 14:35:00,88.99,89.01,88.85,88.98,9288.0,84.5659,84.5849,84.4328,84.5564,9288.0
2020-09-23 14:40:00,88.95,88.95,88.65,88.76,10085.0,84.5278,84.5278,84.2428,84.3473,10085.0
2020-09-23 14:45:00,88.78,88.78,88.57,88.61,8815.0,84.3663,84.3663,84.1667,84.2047,8815.0
2020-09-23 14:50:00,88.66,88.79,88.58,88.73,30333.0,84.2523,84.3758,84.1762,84.3188,30333.0
2020-09-23 14:55:00,88.68,88.76,88.63,88.68,22730.0,84.2713,84.3473,84.2238,84.2713,22730.0
2020-09-23 15:00:00,88.7,88.82,88.6,88.7,23038.0,84.2903,84.4043,84.1952,84.2903,23038.0
2020-09-23 15:05:00,88.67,88.71,88.54,88.61,27062.0,84.2618,84.2998,84.1382,84.2047,27062.0
2020-09-23 15:10:00,88.6,88.93,88.6,88.73,16707.0,84.1952,84.5088,84.1952,84.3188,16707.0
2020-09-23 15:15:00,88.71,88.78,88.53,88.76,27892.0,84.2998,84.3663,84.1287,84.3473,27892.0
2020-09-23 15:20:00,88.78,88.83,88.49,88.51,26789.0,84.3663,84.4138,84.0907,84.1097,26789.0
2020-09-23 15:25:00,88.48,88.75,88.34,88.74,26652.0,84.0812,84.3378,83.9482,84.3283,26652.0
2020-09-23 15:30:00,88.73,88.81,88.52,88.6,31614.0,84.3188,84.3948,84.1192,84.1952,31614.0
2020-09-23 15:35:00,88.59,88.66,88.51,88.61,24369.0,84.1857,84.2523,84.1097,84.2047,24369.0
2020-09-23 15:40:00,88.62,88.73,88.42,88.43,85407.0,84.2143,84.3188,84.0242,84.0337,85407.0
2020-09-23 15:45:00,88.41,88.44,87.94,88.02,41516.0,84.0147,84.0432,83.5681,83.6441,41516.0
2020-09-23 15:50:00,87.99,88.0,87.53,87.58,94720.0,83.6156,83.6251,83.1784,83.226,94720.0
2020-09-23 15:55:00,87.55,87.81,87.5,87.73,182778.0,83.1974,83.4445,83.1499,83.3685,182778.0
2020-09-24 09:30:00,86.87,87.3,85.74,85.74,33810.0,82.5513,82.9599,81.4774,81.4774,33810.0
2020-09-24 09:35:00,85.74,85.9,85.37,85.45,10785.0,81.4774,81.6295,81.1258,81.2018,10785.0
2020-09-24 09:40:00,85.44,85.86,85.36,85.42,7431.0,81.1923,81.5915,81.1163,81.1733,7431.0
2020-09-24 09:45:00,85.35,86.1,85.26,85.94,23622.0,81.1068,81.8195,81.0213,81.6675,23622.0
2020-09-24 09:50:00,85.95,86.21,85.85,86.0,25033.0,81.677,81.9241,81.582,81.7245,25033.0
2020-09-24 09:55:00,86.11,86.11,85.61,85.68,24657.0,81.829,81.829,81.3539,81.4204,24657.0
2020-09-24 10:00:00,85.8,86.59,85.79,85.94,37001.0,81.5344,82.2852,81.5249,81.6675,37001.0
2020-09-24 10:05:00,86.05,86.47,86.04,86.45,33025.0,81.772,82.1711,81.7625,82.1521,33025.0
2020-09-24 10:10:00,86.45,86.59,86.19,86.29,16264.0,82.1521,82.2852,81.9051,82.0001,16264.0
2020-09-24 10:15:00,86.38,86.63,86.34,86.38,28952.0,82.0856,82.3232,82.0476,82.0856,28952.0
2020-09-24 10:20:00,86.4,86.41,86.18,86.18,102190.0,82.1046,82.1141,81.8956,81.8956,102190.0
2020-09-24 10:25:00,86.16,86.19,85.69,85.8,10746.0,81.8766,81.9051,81.4299,81.5344,10746.0
2020-09-24 10:30:00,85.77,85.91,85.65,85.81,10833.0,81.5059,81.639,81.3919,81.544,10833.0
2020-09-24 10:35:00,85.83,85.9,85.71,85.76,8979.0,81.563,81.6295,81.4489,81.4964,8979.0
2020-09-24 10:40:00,85.78,85.93,85.7,85.76,16057.0,81.5154,81.658,81.4394,81.4964,16057.0
2020-09-24 10:45:00,85.83,86.16,85.83,85.95,8410.0,81.563,81.8766,81.563,81.677,8410.0
2020-09-24 10:50:00,85.89,86.18,85.81,86.0,8574.0,81.62,81.8956,81.544,81.7245,8574.0
2020-09-24 10:55:00,85.97,86.14,85.81,86.08,10204.0,81.696,81.8575,81.544,81.8005,10204.0
2020-09-24 11:00:00,86.06,86.06,85.7,85.7,9952.0,81.7815,81.7815,81.4394,81.4394,9952.0
2020-09-24 11:05:00,85.69,85.77,85.27,85.3,7825.0,81.4299,81.5059,81.0308,81.0593,7825.0
2020-09-24 11:10:00,85.34,85.36,85.12,85.36,12842.0,81.0973,81.1163,80.8883,81.1163,12842.0
2020-09-24 11:15:00,85.3,85.38,85.22,85.28,7188.0,81.0593,81.1353,80.9833,81.0403,7188.0
2020-09-24 11:20:00,85.31,85.74,85.31,85.64,9937.0,81.0688,81.4774,81.0688,81.3824,9937.0
2020-09-24 11:25:00,85.62,85.76,85.55,85.62,11292.0,81.3634,81.4964,81.2969,81.3634,11292.0
2020-09-24 11:30:00,85.64,85.75,85.52,85.61,9567.0,81.3824,81.4869,81.2684,81.3539,9567.0
2020-09-24 11:35:00,85.56,85.9,85.5,85.79,8396.0,81.3064,81.6295,81.2494,81.5249,8396.0
2020-09-24 11:40:00,85.74,85.97,85.73,85.8,6897.0,81.4774,81.696,81.4679,81.5344,6897.0
2020-09-24 11:45:00,85.82,86.01,85.75,85.98,30245.0,81.5535,81.734,81.4869,81.7055,30245.0
2020-09-24 11:50:00,86.0,86.11,85.98,85.98,5106.0,81.7245,81.829,81.7055,81.7055,5106.0
2020-09-24 11:55:00,85.99,86.28,85.96,86.26,6136.0,81.715,81.9906,81.6865,81.9716,6136.0
2020-09-24 12:00:00,86.3,86.64,86.3,86.62,10538.0,82.0096,82.3327,82.0096,82.3137,10538.0
2020-09-24 12:05:00,86.64,86.64,86.48,86.52,11573.0,82.3327,82.3327,82.1806,82.2187,11573.0
2020-09-24 12:10:00,86.52,86.55,86.41,86.5,10015.0,82.2187,82.2472,82.1141,82.1996,10015.0
2020-09-24 12:15:00,86.48,86.64,86.4,86.42,9441.0,82.1806,82.3327,82.1046,82.1236,9441.0
2020-09-24 12:20:00,86.47,86.56,86.28,86.28,14810.0,82.1711,82.2567,81.9906,81.9906,14810.0
2020-09-24 12:25:00,86.35,86.73,86.3,86.61,26978.0,82.0571,82.4182,82.0096,82.3042,26978.0
2020-09-24 12:30:00,86.58,86.58,86.18,86.18,11769.0,82.2757,82.2757,81.8956,81.8956,11769.0
2020-09-24 12:35:00,86.16,86.23,85.99,85.99,27140.0,81.8766,81.9431,81.715,81.715,27140.0
2020-09-24 12:40:00,85.93,86.01,85.87,85.96,19057.0,81.658,81.734,81.601,81.6865,19057.0
2020-09-24 12:45:00,86.0,86.27,86.0,86.27,10869.0,81.7245,81.9811,81.7245,81.9811,10869.0
2020-09-24 12:50:00,86.31,86.38,86.1,86.19,13922.0,82.0191,82.0856,81.8195,81.9051,13922.0
2020-09-24 12:55:00,86.25,86.68,86.25,86.68,10881.0,81.9621,82.3707,81.9621,82.3707,10881.0
2020-09-24 13:00:00,86.66,87.0,86.63,86.98,16275.0,82.3517,82.6748,82.3232,82.6558,16275.0
2020-09-24 13:05:00,86.96,86.96,86.73,86.96,11790.0,82.6368,82.6368,82.4182,82.6368,11790.0
2020-09-24 13:10:00,86.92,87.09,86.92,87.06,35449.0,82.5988,82.7603,82.5988,82.7318,35449.0
2020-09-24 13:15:00,87.06,87.42,87.05,87.28,41230.0,82.7318,83.0739,82.7223,82.9409,41230.0
2020-09-24 13:20:00,87.26,87.53,87.25,87.48,13871.0,82.9219,83.1784,82.9124,83.1309,13871.0
2020-09-24 13:25:00,87.51,87.77,87.51,87.64,20122.0,83.1594,83.4065,83.1594,83.283,20122.0
2020-09-24 13:30:00,87.63,88.1,87.63,87.94,39640.0,83.2735,83.7201,83.2735,83.5681,39640.0
2020-09-24 13:35:00,87.89,87.94,87.8,87.94,5286.0,83.5205,83.5681,83.435,83.5681,5286.0
2020-09-24 13:40:00,87.91,87.99,87.79,87.9,6654.0,83.5395,83.6156,83.4255,83.53,6654.0
2020-09-24 13:45:00,87.91,88.01,87.87,87.99,4614.0,83.5395,83.6346,83.5015,83.6156,4614.0
2020-09-24 13:50:00,87.97,88.0,87.86,87.86,7644.0,83.5966,83.6251,83.492,83.492,7644.0
2020-09-24 13:55:00,87.87,87.87,87.55,87.55,8203.0,83.5015,83.5015,83.1974,83.1974,8203.0
2020-09-24 14:00:00,87.59,87.72,87.59,87.7,6017.0,83.2355,83.359,83.2355,83.34,6017.0
2020-09-24 14:05:00,87.74,87.82,87.61,87.77,5538.0,83.378,83.454,83.2545,83.4065,5538.0
2020-09-24 14:10:00,87.7,87.7,87.51,87.52,3030.0,83.34,83.34,83.1594,83.1689,3030.0
2020-09-24 14:15:00,87.52,87.65,87.29,87.31,6989.0,83.1689,83.2925,82.9504,82.9694,6989.0
2020-09-24 14:20:00,87.31,87.35,87.18,87.32,4969.0,82.9694,83.0074,82.8458,82.9789,4969.0
2020-09-24 14:25:00,87.31,87.42,87.24,87.42,9317.0,82.9694,83.0739,82.9029,83.0739,9317.0
2020-09-24 14:30:00,87.43,87.5,87.39,87.48,4798.0,83.0834,83.1499,83.0454,83.1309,4798.0
2020-09-24 14:35:00,87.45,87.51,87.33,87.44,5397.0,83.1024,83.1594,82.9884,83.0929,5397.0
2020-09-24 14:40:00,87.45,87.68,87.41,87.6,7808.0,83.1024,83.321,83.0644,83.245,7808.0
2020-09-24 14:45:00,87.57,87.58,87.19,87.19,13175.0,83.2165,83.226,82.8553,82.8553,13175.0
2020-09-24 14:50:00,87.14,87.22,86.98,87.04,6549.0,82.8078,82.8839,82.6558,82.7128,6549.0
2020-09-24 14:55:00,87.04,87.07,86.81,86.81,6679.0,82.7128,82.7413,82.4942,82.4942,6679.0
2020-09-24 15:00:00,86.84,87.03,86.84,86.93,7688.0,82.5227,82.7033,82.5227,82.6083,7688.0
2020-09-24 15:05:00,86.88,87.06,86.86,86.96,8205.0,82.5608,82.7318,82.5418,82.6368,8205.0
2020-09-24 15:10:00,86.93,87.07,86.86,87.05,6294.0,82.6083,82.7413,82.5418,82.7223,6294.0
2020-09-24 15:15:00,87.03,87.11,86.82,86.83,12210.0,82.7033,82.7793,82.5037,82.5132,12210.0
2020-09-24 15:20:00,86.85,86.85,86.53,86.65,16168.0,82.5322,82.5322,82.2282,82.3422,16168.0
2020-09-24 15:25:00,86.64,86.66,86.46,86.54,13133.0,82.3327,82.3517,82.1616,82.2377,13133.0
2020-09-24 15:30:00,86.53,86.67,86.5,86.61,23334.0,82.2282,82.3612,82.1996,82.3042,23334.0
2020-09-24 15:35:00,86.61,86.75,86.46,86.75,19661.0,82.3042,82.4372,82.1616,82.4372,19661.0
2020-09-24 15:40:00,86.73,86.77,86.59,86.59,33030.0,82.4182,82.4562,82.2852,82.2852,33030.0
2020-09-24 15:45:00,86.57,86.91,86.55,86.6,29448.0,82.2662,82.5893,82.2472,82.2947,29448.0
2020-09-24 15:50:00,86.61,86.85,86.5,86.85,41348.0,82.3042,82.5322,82.1996,82.5322,41348.0
2020-09-24 15:55:00,86.84,86.84,86.55,86.76,132616.0,82.5227,82.5227,82.2472,82.4467,132616.0
2020-09-25 09:30:00,86.45,86.45,85.74,86.17,32414.0,82.1521,82.1521,81.4774,81.8861,32414.0
2020-09-25 09:35:00,86.19,86.43,85.96,85.97,26463.0,81.9051,82.1331,81.6865,81.696,26463.0
2020-09-25 09:40:00,85.93,86.25,85.81,86.08,17442.0,81.658,81.9621,81.544,81.8005,17442.0
2020-09-25 09:45:00,86.14,86.27,85.87,86.02,34341.0,81.8575,81.9811,81.601,81.7435,34341.0
2020-09-25 09:50:00,86.07,86.2,85.89,86.16,33948.0,81.791,81.9146,81.62,81.8766,33948.0
2020-09-25 09:55:00,86.17,86.33,85.93,86.12,25738.0,81.8861,82.0381,81.658,81.8385,25738.0
2020-09-25 10:00:00,86.12,86.17,85.84,85.92,19917.0,81.8385,81.8861,81.5725,81.6485,19917.0
2020-09-25 10:05:00,85.94,85.97,85.71,85.82,13957.0,81.6675,81.696,81.4489,81.5535,13957.0
2020-09-25 10:10:00,85.72,85.84,85.37,85.39,14721.0,81.4584,81.5725,81.1258,81.1448,14721.0
2020-09-25 10:15:00,85.37,85.97,85.37,85.96,10290.0,81.1258,81.696,81.1258,81.6865,10290.0
2020-09-25 10:20:00,85.91,86.18,85.91,86.07,38818.0,81.639,81.8956,81.639,81.791,38818.0
2020-09-25 10:25:00,86.09,86.11,85.87,85.87,9704.0,81.81,81.829,81.601,81.601,9704.0
2020-09-25 10:30:00,85.88,85.88,85.65,85.67,4550.0,81.6105,81.6105,81.3919,81.4109,4550.0
2020-09-25 10:35:00,85.66,86.17,85.66,86.17,23579.0,81.4014,81.8861,81.4014,81.8861,23579.0
2020-09-25 10:40:00,86.29,86.45,86.19,86.29,11722.0,82.0001,82.1521,81.9051,82.0001,11722.0
2020-09-25 10:45:00,86.3,86.42,86.23,86.28,15937.0,82.0096,82.1236,81.9431,81.9906,15937.0
2020-09-25 10:50:00,86.28,86.3,86.16,86.26,15758.0,81.9906,82.0096,81.8766,81.9716,15758.0
2020-09-25 10:55:00,86.22,86.24,86.04,86.2,2800.0,81.9336,81.9526,81.7625,81.9146,2800.0
2020-09-25 11:00:00,86.21,86.28,86.1,86.12,4698.0,81.9241,81.9906,81.8195,81.8385,4698.0
2020-09-25 11:05:00,86.13,86.29,86.13,86.14,3750.0,81.848,82.0001,81.848,81.8575,3750.0
2020-09-25 11:10:00,86.12,86.3,86.11,86.15,9807.0,81.8385,82.0096,81.829,81.867,9807.0
2020-09-25 11:15:00,86.26,86.47,86.24,86.47,15849.0,81.9716,82.1711,81.9526,82.1711,15849.0
2020-09-25 11:20:00,86.54,86.54,86.38,86.45,6211.0,82.2377,82.2377,82.0856,82.1521,6211.0
2020-09-25 11:25:00,86.46,86.54,86.38,86.42,15963.0,82.1616,82.2377,82.0856,82.1236,15963.0
2020-09-25 11:30:00,86.45,86.62,86.43,86.61,5620.0,82.1521,82.3137,82.1331,82.3042,5620.0
2020-09-25 11:35:00,86.68,86.68,86.58,86.66,2402.0,82.3707,82.3707,82.2757,82.3517,2402.0
2020-09-25 11:40:00,86.65,86.71,86.41,86.44,6870.0,82.3422,82.3992,82.1141,82.1426,6870.0
2020-09-25 11:45:00,86.47,86.5,86.35,86.35,2162.0,82.1711,82.1996,82.0571,82.0571,2162.0
2020-09-25 11:50:00,86.34,86.46,86.34,86.45,3929.0,82.0476,82.1616,82.0476,82.1521,3929.0
2020-09-25 11:55:00,86.46,86.47,86.25,86.28,6725.0,82.1616,82.1711,81.9621,81.9906,6725.0
2020-09-25 12:00:00,86.3,86.31,86.23,86.31,4664.0,82.0096,82.0191,81.9431,82.0191,4664.0
2020-09-25 12:05:00,86.35,86.4,86.32,86.36,10530.0,82.0571,82.1046,82.0286,82.0666,10530.0
2020-09-25 12:10:00,86.36,86.43,86.34,86.42,5763.0,82.0666,82.1331,82.0476,82.1236,5763.0
2020-09-25 12:15:00,86.41,86.48,86.22,86.25,25805.0,82.1141,82.1806,81.9336,81.9621,25805.0
2020-09-25 12:20:00,86.24,86.42,86.18,86.41,4254.0,81.9526,82.1236,81.8956,82.1141,4254.0
2020-09-25 12:25:00,86.41,86.41,86.31,86.41,3900.0,82.1141,82.1141,82.0191,82.1141,3900.0
2020-09-25 12:30:00,86.44,86.44,86.31,86.37,6545.0,82.1426,82.1426,82.0191,82.0761,6545.0
2020-09-25 12:35:00,86.37,86.49,86.36,86.46,3817.0,82.0761,82.1901,82.0666,82.1616,3817.0
2020-09-25 12:40:00,86.45,86.47,86.34,86.39,8975.0,82.1521,82.1711,82.0476,82.0951,8975.0
2020-09-25 12:45:00,86.39,86.42,86.36,86.36,6624.0,82.0951,82.1236,82.0666,82.0666,6624.0
2020-09-25 12:50:00,86.35,86.49,86.35,86.48,10366.0,82.0571,82.1901,82.0571,82.1806,10366.0
2020-09-25 12:55:00,86.47,86.49,86.41,86.43,9539.0,82.1711,82.1901,82.1141,82.1331,9539.0
2020-09-25 13:00:00,86.44,86.51,86.36,86.45,12212.0,82.1426,82.2092,82.0666,82.1521,12212.0
2020-09-25 13:05:00,86.44,86.61,86.42,86.61,14176.0,82.1426,82.3042,82.1236,82.3042,14176.0
2020-09-25 13:10:00,86.59,86.74,86.58,86.64,14334.0,82.2852,82.4277,82.2757,82.3327,14334.0
2020-09-25 13:15:00,86.64,86.72,86.52,86.65,9211.0,82.3327,82.4087,82.2187,82.3422,9211.0
2020-09-25 13:20:00,86.65,86.85,86.65,86.76,18247.0,82.3422,82.5322,82.3422,82.4467,18247.0
2020-09-25 13:25:00,86.77,86.87,86.77,86.83,5803.0,82.4562,82.5513,82.4562,82.5132,5803.0
2020-09-25 13:30:00,86.89,86.92,86.8,86.84,5405.0,82.5703,82.5988,82.4847,82.5227,5405.0
2020-09-25 13:35:00,86.83,86.84,86.65,86.66,4385.0,82.5132,82.5227,82.3422,82.3517,4385.0
2020-09-25 13:40:00,86.67,86.8,86.65,86.71,7381.0,82.3612,82.4847,82.3422,82.3992,7381.0
2020-09-25 13:45:00,86.77,86.91,86.76,86.85,11766.0,82.4562,82.5893,82.4467,82.5322,11766.0
2020-09-25 13:50:00,86.92,86.96,86.82,86.91,10185.0,82.5988,82.6368,82.5037,82.5893,10185.0
2020-09-25 13:55:00,86.9,87.0,86.89,86.97,6993.0,82.5798,82.6748,82.5703,82.6463,6993.0
2020-09-25 14:00:00,87.0,87.13,86.96,87.12,13315.0,82.6748,82.7983,82.6368,82.7888,13315.0
2020-09-25 14:05:00,87.11,87.21,87.1,87.21,3591.0,82.7793,82.8744,82.7698,82.8744,3591.0
2020-09-25 14:10:00,87.2,87.25,87.16,87.17,3268.0,82.8648,82.9124,82.8268,82.8363,3268.0
2020-09-25 14:15:00,87.2,87.44,87.14,87.44,12271.0,82.8648,83.0929,82.8078,83.0929,12271.0
2020-09-25 14:20:00,87.44,87.55,87.39,87.46,7437.0,83.0929,83.1974,83.0454,83.1119,7437.0
2020-09-25 14:25:00,87.48,87.49,87.37,87.45,9879.0,83.1309,83.1404,83.0264,83.1024,9879.0
2020-09-25 14:30:00,87.46,87.5,87.37,87.39,6915.0,83.1119,83.1499,83.0264,83.0454,6915.0
2020-09-25 14:35:00,87.41,87.42,87.18,87.27,17831.0,83.0644,83.0739,82.8458,82.9314,17831.0
2020-09-25 14:40:00,87.27,87.31,87.18,87.21,5756.0,82.9314,82.9694,82.8458,82.8744,5756.0
2020-09-25 14:45:00,87.22,87.28,87.17,87.24,7625.0,82.8839,82.9409,82.8363,82.9029,7625.0
2020-09-25 14:50:00,87.25,87.42,87.24,87.4,15642.0,82.9124,83.0739,82.9029,83.0549,15642.0
2020-09-25 14:55:00,87.41,87.47,87.36,87.44,15774.0,83.0644,83.1214,83.0169,83.0929,15774.0
2020-09-25 15:00:00,87.45,87.66,87.42,87.66,18882.0,83.1024,83.302,83.0739,83.302,18882.0
2020-09-25 15:05:00,87.68,87.84,87.61,87.83,10596.0,83.321,83.473,83.2545,83.4635,10596.0
2020-09-25 15:10:00,87.81,87.93,87.64,87.67,19990.0,83.4445,83.5586,83.283,83.3115,19990.0
2020-09-25 15:15:00,87.69,87.93,87.67,87.92,25412.0,83.3305,83.5586,83.3115,83.5491,25412.0
2020-09-25 15:20:00,87.91,88.06,87.91,88.01,12332.0,83.5395,83.6821,83.5395,83.6346,12332.0
2020-09-25 15:25:00,88.03,88.11,87.9,88.11,19282.0,83.6536,83.7296,83.53,83.7296,19282.0
2020-09-25 15:30:00,88.1,88.14,87.83,87.84,12410.0,83.7201,83.7581,83.4635,83.473,12410.0
2020-09-25 15:35:00,87.86,87.99,87.79,87.86,12620.0,83.492,83.6156,83.4255,83.492,12620.0
2020-09-25 15:40:00,87.86,88.04,87.84,88.04,14503.0,83.492,83.6631,83.473,83.6631,14503.0
2020-09-25 15:45:00,88.02,88.19,87.98,88.15,23483.0,83.6441,83.8056,83.6061,83.7676,23483.0
2020-09-25 15:50:00,88.11,88.11,87.83,87.93,50902.0,83.7296,83.7296,83.4635,83.5586,50902.0
2020-09-25 15:55:00,87.95,88.03,87.87,87.93,55595.0,83.5776,83.6536,83.5015,83.5586,55595.0
2020-09-28 09:30:00,89.82,90.81,88.82,90.75,41289.0,85.3546,86.2954,84.4043,86.2384,41289.0
2020-09-28 09:35:00,90.77,90.84,90.09,90.34,26843.0,86.2574,86.3239,85.6112,85.8487,26843.0
2020-09-28 09:40:00,90.41,90.59,90.16,90.16,8930.0,85.9153,86.0863,85.6777,85.6777,8930.0
2020-09-28 09:45:00,90.2,90.73,90.19,90.73,12825.0,85.7157,86.2194,85.7062,86.2194,12825.0
2020-09-28 09:50:00,90.7,90.9,90.59,90.73,18254.0,86.1908,86.3809,86.0863,86.2194,18254.0
2020-09-28 09:55:00,90.8,91.13,90.74,91.13,20694.0,86.2859,86.5995,86.2289,86.5995,20694.0
2020-09-28 10:00:00,91.15,91.25,90.95,91.01,24811.0,86.6185,86.7135,86.4284,86.4854,24811.0
2020-09-28 10:05:00,91.01,91.24,90.89,90.89,11704.0,86.4854,86.704,86.3714,86.3714,11704.0
2020-09-28 10:10:00,90.92,91.13,90.89,91.12,17218.0,86.3999,86.5995,86.3714,86.59,17218.0
2020-09-28 10:15:00,91.17,91.37,91.0,91.37,14659.0,86.6375,86.8275,86.4759,86.8275,14659.0
2020-09-28 10:20:00,91.4,91.62,91.36,91.53,18043.0,86.856,87.0651,86.818,86.9796,18043.0
2020-09-28 10:25:00,91.61,91.64,91.42,91.43,4868.0,87.0556,87.0841,86.875,86.8846,4868.0
2020-09-28 10:30:00,91.41,91.72,91.39,91.52,8319.0,86.8655,87.1601,86.8465,86.9701,8319.0
2020-09-28 10:35:00,91.59,91.68,91.47,91.47,5197.0,87.0366,87.1221,86.9226,86.9226,5197.0
2020-09-28 10:40:00,91.46,91.67,91.45,91.55,6334.0,86.9131,87.1126,86.9036,86.9986,6334.0
2020-09-28 10:45:00,91.61,91.64,91.33,91.33,5187.0,87.0556,87.0841,86.7895,86.7895,5187.0
2020-09-28 10:50:00,91.32,91.33,91.05,91.16,4721.0,86.78,86.7895,86.5234,86.628,4721.0
2020-09-28 10:55:00,91.06,91.58,91.06,91.56,16407.0,86.5329,87.0271,86.5329,87.0081,16407.0
2020-09-28 11:00:00,91.6,91.8,91.48,91.48,9198.0,87.0461,87.2362,86.9321,86.9321,9198.0
2020-09-28 11:05:00,91.52,91.63,91.41,91.44,8047.0,86.9701,87.0746,86.8655,86.8941,8047.0
2020-09-28 11:10:00,91.43,91.58,91.31,91.58,7461.0,86.8846,87.0271,86.7705,87.0271,7461.0
2020-09-28 11:15:00,91.57,91.81,91.57,91.76,6872.0,87.0176,87.2457,87.0176,87.1981,6872.0
2020-09-28 11:20:00,91.77,91.8,91.53,91.76,8290.0,87.2076,87.2362,86.9796,87.1981,8290.0
2020-09-28 11:25:00,91.79,91.83,91.66,91.75,7152.0,87.2267,87.2647,87.1031,87.1886,7152.0
2020-09-28 11:30:00,91.75,91.79,91.55,91.7,6460.0,87.1886,87.2267,86.9986,87.1411,6460.0
2020-09-28 11:35:00,91.68,91.96,91.6,91.94,7099.0,87.1221,87.3882,87.0461,87.3692,7099.0
2020-09-28 11:40:00,91.92,91.96,91.71,91.76,7041.0,87.3502,87.3882,87.1506,87.1981,7041.0
2020-09-28 11:45:00,91.79,91.85,91.74,91.85,4301.0,87.2267,87.2837,87.1791,87.2837,4301.0
2020-09-28 11:50:00,91.8,91.9,91.68,91.78,8400.0,87.2362,87.3312,87.1221,87.2172,8400.0
2020-09-28 11:55:00,91.82,91.85,91.68,91.73,6665.0,87.2552,87.2837,87.1221,87.1696,6665.0
2020-09-28 12:00:00,91.68,91.72,91.56,91.68,6238.0,87.1221,87.1601,87.0081,87.1221,6238.0
2020-09-28 12:05:00,91.65,91.91,91.63,91.86,7008.0,87.0936,87.3407,87.0746,87.2932,7008.0
2020-09-28 12:10:00,91.84,92.05,91.84,91.94,12240.0,87.2742,87.4737,87.2742,87.3692,12240.0
2020-09-28 12:15:00,91.97,91.99,91.67,91.68,8434.0,87.3977,87.4167,87.1126,87.1221,8434.0
2020-09-28 12:20:00,91.74,91.88,91.72,91.85,4416.0,87.1791,87.3122,87.1601,87.2837,4416.0
2020-09-28 12:25:00,91.88,91.92,91.83,91.92,3357.0,87.3122,87.3502,87.2647,87.3502,3357.0
2020-09-28 12:30:00,91.91,91.91,91.77,91.83,3866.0,87.3407,87.3407,87.2076,87.2647,3866.0
2020-09-28 12:35:00,91.85,91.87,91.76,91.79,3671.0,87.2837,87.3027,87.1981,87.2267,3671.0
2020-09-28 12:40:00,91.82,91.87,91.73,91.76,4254.0,87.2552,87.3027,87.1696,87.1981,4254.0
2020-09-28 12:45:00,91.77,91.89,91.74,91.89,14860.0,87.2076,87.3217,87.1791,87.3217,14860.0
2020-09-28 12:50:00,91.89,92.05,91.89,91.97,5392.0,87.3217,87.4737,87.3217,87.3977,5392.0
2020-09-28 12:55:00,92.01,92.02,91.94,91.96,7646.0,87.4357,87.4452,87.3692,87.3882,7646.0
2020-09-28 13:00:00,91.96,91.96,91.83,91.93,9687.0,87.3882,87.3882,87.2647,87.3597,9687.0
2020-09-28 13:05:00,91.97,91.97,91.79,91.81,7182.0,87.3977,87.3977,87.2267,87.2457,7182.0
2020-09-28 13:10:00,91.84,91.99,91.84,91.96,3245.0,87.2742,87.4167,87.2742,87.3882,3245.0
2020-09-28 13:15:00,91.95,92.0,91.87,91.91,5959.0,87.3787,87.4262,87.3027,87.3407,5959.0
2020-09-28 13:20:00,91.9,92.04,91.9,92.04,8334.0,87.3312,87.4642,87.3312,87.4642,8334.0
2020-09-28 13:25:00,92.02,92.09,92.0,92.05,7480.0,87.4452,87.5117,87.4262,87.4737,7480.0
2020-09-28 13:30:00,92.04,92.25,92.0,92.23,8903.0,87.4642,87.6638,87.4262,87.6448,8903.0
2020-09-28 13:35:00,92.21,92.21,91.9,91.98,12956.0,87.6258,87.6258,87.3312,87.4072,12956.0
2020-09-28 13:40:00,91.94,92.0,91.75,91.81,13019.0,87.3692,87.4262,87.1886,87.2457,13019.0
2020-09-28 13:45:00,91.81,91.82,91.69,91.71,8453.0,87.2457,87.2552,87.1316,87.1506,8453.0
2020-09-28 13:50:00,91.69,91.78,91.69,91.73,5413.0,87.1316,87.2172,87.1316,87.1696,5413.0
2020-09-28 13:55:00,91.76,91.89,91.74,91.88,8095.0,87.1981,87.3217,87.1791,87.3122,8095.0
2020-09-28 14:00:00,91.9,91.97,91.81,91.95,10999.0,87.3312,87.3977,87.2457,87.3787,10999.0
2020-09-28 14:05:00,91.92,92.11,91.92,92.11,18234.0,87.3502,87.5307,87.3502,87.5307,18234.0
2020-09-28 14:10:00,92.08,92.34,92.08,92.21,18340.0,87.5022,87.7493,87.5022,87.6258,18340.0
2020-09-28 14:15:00,92.23,92.28,92.15,92.17,8281.0,87.6448,87.6923,87.5688,87.5878,8281.0
2020-09-28 14:20:00,92.17,92.23,92.08,92.15,12984.0,87.5878,87.6448,87.5022,87.5688,12984.0
2020-09-28 14:25:00,92.17,92.37,92.17,92.27,6624.0,87.5878,87.7778,87.5878,87.6828,6624.0
2020-09-28 14:30:00,92.21,92.34,92.16,92.34,8965.0,87.6258,87.7493,87.5783,87.7493,8965.0
2020-09-28 14:35:00,92.33,92.37,92.27,92.37,12562.0,87.7398,87.7778,87.6828,87.7778,12562.0
2020-09-28 14:40:00,92.33,92.55,92.32,92.55,16663.0,87.7398,87.9489,87.7303,87.9489,16663.0
2020-09-28 14:45:00,92.56,92.6,92.47,92.5,10156.0,87.9584,87.9964,87.8728,87.9014,10156.0
2020-09-28 14:50:00,92.52,92.63,92.5,92.63,10154.0,87.9204,88.0249,87.9014,88.0249,10154.0
2020-09-28 14:55:00,92.65,92.68,92.47,92.52,9594.0,88.0439,88.0724,87.8728,87.9204,9594.0
2020-09-28 15:00:00,92.5,92.52,92.31,92.43,15616.0,87.9014,87.9204,87.7208,87.8348,15616.0
2020-09-28 15:05:00,92.41,92.49,92.2,92.25,10770.0,87.8158,87.8919,87.6163,87.6638,10770.0
2020-09-28 15:10:00,92.29,92.31,92.15,92.29,9410.0,87.7018,87.7208,87.5688,87.7018,9410.0
2020-09-28 15:15:00,92.3,92.45,92.21,92.28,13457.0,87.7113,87.8538,87.6258,87.6923,13457.0
2020-09-28 15:20:00,92.3,92.3,92.17,92.21,12692.0,87.7113,87.7113,87.5878,87.6258,12692.0
2020-09-28 15:25:00,92.23,92.32,92.23,92.28,11605.0,87.6448,87.7303,87.6448,87.6923,11605.0
2020-09-28 15:30:00,92.29,92.29,91.96,92.04,13147.0,87.7018,87.7018,87.3882,87.4642,13147.0
2020-09-28 15:35:00,92.05,92.27,92.05,92.26,15613.0,87.4737,87.6828,87.4737,87.6733,15613.0
2020-09-28 15:40:00,92.25,92.5,92.17,92.47,25695.0,87.6638,87.9014,87.5878,87.8728,25695.0
2020-09-28 15:45:00,92.45,92.45,92.19,92.23,44808.0,87.8538,87.8538,87.6068,87.6448,44808.0
2020-09-28 15:50:00,92.22,92.29,92.14,92.19,57363.0,87.6353,87.7018,87.5593,87.6068,57363.0
2020-09-28 15:55:00,92.18,92.3,92.03,92.29,90934.0,87.5973,87.7113,87.4547,87.7018,90934.0
2020-09-29 09:30:00,91.85,92.14,91.3,91.79,23043.0,87.2837,87.5593,86.761,87.2267,23043.0
2020-09-29 09:35:00,91.87,92.01,91.52,91.92,12436.0,87.3027,87.4357,86.9701,87.3502,12436.0
2020-09-29 09:40:00,91.95,92.0,91.19,91.28,17714.0,87.3787,87.4262,86.6565,86.742,17714.0
2020-09-29 09:45:00,91.28,91.71,91.24,91.51,11477.0,86.742,87.1506,86.704,86.9606,11477.0
2020-09-29 09:50:00,91.48,91.58,91.22,91.32,15280.0,86.9321,87.0271,86.685,86.78,15280.0
2020-09-29 09:55:00,91.35,91.54,91.27,91.34,10260.0,86.8085,86.9891,86.7325,86.799,10260.0
2020-09-29 10:00:00,91.37,91.71,91.28,91.68,14402.0,86.8275,87.1506,86.742,87.1221,14402.0
2020-09-29 10:05:00,91.69,91.83,91.52,91.68,20747.0,87.1316,87.2647,86.9701,87.1221,20747.0
2020-09-29 10:10:00,91.71,91.94,91.65,91.84,12411.0,87.1506,87.3692,87.0936,87.2742,12411.0
2020-09-29 10:15:00,91.86,91.97,91.58,91.63,13055.0,87.2932,87.3977,87.0271,87.0746,13055.0
2020-09-29 10:20:00,91.68,91.86,91.58,91.86,12983.0,87.1221,87.2932,87.0271,87.2932,12983.0
2020-09-29 10:25:00,91.86,91.98,91.55,91.55,14282.0,87.2932,87.4072,86.9986,86.9986,14282.0
2020-09-29 10:30:00,91.5,91.54,91.35,91.44,23162.0,86.9511,86.9891,86.8085,86.8941,23162.0
2020-09-29 10:35:00,91.47,91.58,91.35,91.48,27795.0,86.9226,87.0271,86.8085,86.9321,27795.0
2020-09-29 10:40:00,91.45,91.56,91.35,91.55,22092.0,86.9036,87.0081,86.8085,86.9986,22092.0
2020-09-29 10:45:00,91.56,91.56,91.27,91.48,29966.0,87.0081,87.0081,86.7325,86.9321,29966.0
2020-09-29 10:50:00,91.5,91.6,91.28,91.37,23169.0,86.9511,87.0461,86.742,86.8275,23169.0
2020-09-29 10:55:00,91.36,91.4,91.1,91.15,21847.0,86.818,86.856,86.571,86.6185,21847.0
2020-09-29 11:00:00,91.07,91.17,90.79,90.91,25218.0,86.5425,86.6375,86.2764,86.3904,25218.0
2020-09-29 11:05:00,90.89,90.94,90.48,90.48,11075.0,86.3714,86.4189,85.9818,85.9818,11075.0
2020-09-29 11:10:00,90.47,90.69,90.46,90.69,18071.0,85.9723,86.1813,85.9628,86.1813,18071.0
2020-09-29 11:15:00,90.69,90.83,90.66,90.78,5108.0,86.1813,86.3144,86.1528,86.2669,5108.0
2020-09-29 11:20:00,90.74,90.93,90.72,90.92,4914.0,86.2289,86.4094,86.2099,86.3999,4914.0
2020-09-29 11:25:00,90.94,91.02,90.68,90.68,7396.0,86.4189,86.4949,86.1718,86.1718,7396.0
2020-09-29 11:30:00,90.64,90.83,90.64,90.81,10421.0,86.1338,86.3144,86.1338,86.2954,10421.0
2020-09-29 11:35:00,90.8,90.89,90.63,90.72,43437.0,86.2859,86.3714,86.1243,86.2099,43437.0
2020-09-29 11:40:00,90.73,90.76,90.35,90.35,13239.0,86.2194,86.2479,85.8582,85.8582,13239.0
2020-09-29 11:45:00,90.33,90.42,90.31,90.36,14715.0,85.8392,85.9248,85.8202,85.8677,14715.0
2020-09-29 11:50:00,90.35,90.4,90.27,90.31,9145.0,85.8582,85.9058,85.7822,85.8202,9145.0
2020-09-29 11:55:00,90.28,90.4,90.27,90.32,4951.0,85.7917,85.9058,85.7822,85.8297,4951.0
2020-09-29 12:00:00,90.35,90.45,90.22,90.23,7638.0,85.8582,85.9533,85.7347,85.7442,7638.0
2020-09-29 12:05:00,90.26,90.49,90.2,90.47,7681.0,85.7727,85.9913,85.7157,85.9723,7681.0
2020-09-29 12:10:00,90.52,90.52,90.4,90.45,6055.0,86.0198,86.0198,85.9058,85.9533,6055.0
2020-09-29 12:15:00,90.42,90.62,90.38,90.56,12663.0,85.9248,86.1148,85.8868,86.0578,12663.0
2020-09-29 12:20:00,90.59,90.65,90.52,90.53,7032.0,86.0863,86.1433,86.0198,86.0293,7032.0
2020-09-29 12:25:00,90.51,90.76,90.51,90.72,6815.0,86.0103,86.2479,86.0103,86.2099,6815.0
2020-09-29 12:30:00,90.7,90.7,90.49,90.62,9699.0,86.1908,86.1908,85.9913,86.1148,9699.0
2020-09-29 12:35:00,90.66,90.93,90.66,90.92,15054.0,86.1528,86.4094,86.1528,86.3999,15054.0
2020-09-29 12:40:00,90.9,90.94,90.73,90.76,18122.0,86.3809,86.4189,86.2194,86.2479,18122.0
2020-09-29 12:45:00,90.77,90.87,90.7,90.75,14810.0,86.2574,86.3524,86.1908,86.2384,14810.0
2020-09-29 12:50:00,90.74,90.8,90.6,90.74,8673.0,86.2289,86.2859,86.0958,86.2289,8673.0
2020-09-29 12:55:00,90.73,90.84,90.7,90.81,4642.0,86.2194,86.3239,86.1908,86.2954,4642.0
2020-09-29 13:00:00,90.87,90.94,90.85,90.91,4285.0,86.3524,86.4189,86.3334,86.3904,4285.0
2020-09-29 13:05:00,90.86,90.87,90.63,90.67,9530.0,86.3429,86.3524,86.1243,86.1623,9530.0
2020-09-29 13:10:00,90.72,90.8,90.66,90.73,9634.0,86.2099,86.2859,86.1528,86.2194,9634.0
2020-09-29 13:15:00,90.75,90.93,90.73,90.89,5495.0,86.2384,86.4094,86.2194,86.3714,5495.0
2020-09-29 13:20:00,90.89,91.01,90.82,90.97,8774.0,86.3714,86.4854,86.3049,86.4474,8774.0
2020-09-29 13:25:00,90.98,91.33,90.98,91.3,9096.0,86.4569,86.7895,86.4569,86.761,9096.0
2020-09-29 13:30:00,91.3,91.39,91.3,91.39,6144.0,86.761,86.8465,86.761,86.8465,6144.0
2020-09-29 13:35:00,91.37,91.37,91.12,91.15,12217.0,86.8275,86.8275,86.59,86.6185,12217.0
2020-09-29 13:40:00,91.15,91.15,91.01,91.14,6623.0,86.6185,86.6185,86.4854,86.609,6623.0
2020-09-29 13:45:00,91.16,91.18,91.01,91.04,7961.0,86.628,86.647,86.4854,86.5139,7961.0
2020-09-29 13:50:00,91.04,91.39,91.04,91.31,12169.0,86.5139,86.8465,86.5139,86.7705,12169.0
2020-09-29 13:55:00,91.18,91.18,91.1,91.16,6728.0,86.647,86.647,86.571,86.628,6728.0
2020-09-29 14:00:00,91.18,91.18,91.04,91.09,6807.0,86.647,86.647,86.5139,86.5615,6807.0
2020-09-29 14:05:00,91.07,91.07,90.92,91.05,7255.0,86.5425,86.5425,86.3999,86.5234,7255.0
2020-09-29 14:10:00,91.11,91.11,90.91,91.0,4943.0,86.5805,86.5805,86.3904,86.4759,4943.0
2020-09-29 14:15:00,91.04,91.19,90.99,91.18,8190.0,86.5139,86.6565,86.4664,86.647,8190.0
2020-09-29 14:20:00,91.17,91.24,91.09,91.1,6812.0,86.6375,86.704,86.5615,86.571,6812.0
2020-09-29 14:25:00,91.09,91.25,91.08,91.14,8937.0,86.5615,86.7135,86.552,86.609,8937.0
2020-09-29 14:30:00,91.15,91.32,91.11,91.26,8712.0,86.6185,86.78,86.5805,86.723,8712.0
2020-09-29 14:35:00,91.25,91.25,91.06,91.21,10598.0,86.7135,86.7135,86.5329,86.6755,10598.0
2020-09-29 14:40:00,91.2,91.2,91.12,91.16,7614.0,86.666,86.666,86.59,86.628,7614.0
2020-09-29 14:45:00,91.16,91.23,91.11,91.12,9566.0,86.628,86.6945,86.5805,86.59,9566.0
2020-09-29 14:50:00,91.11,91.14,91.02,91.06,11545.0,86.5805,86.609,86.4949,86.5329,11545.0
2020-09-29 14:55:00,91.08,91.11,91.01,91.09,9096.0,86.552,86.5805,86.4854,86.5615,9096.0
2020-09-29 15:00:00,91.09,91.14,90.92,91.03,7767.0,86.5615,86.609,86.3999,86.5044,7767.0
2020-09-29 15:05:00,91.02,91.02,90.92,90.92,6045.0,86.4949,86.4949,86.3999,86.3999,6045.0
2020-09-29 15:10:00,90.92,91.01,90.85,91.01,8257.0,86.3999,86.4854,86.3334,86.4854,8257.0
2020-09-29 15:15:00,90.96,91.1,90.89,91.06,6597.0,86.4379,86.571,86.3714,86.5329,6597.0
2020-09-29 15:20:00,91.06,91.08,90.88,90.93,8219.0,86.5329,86.552,86.3619,86.4094,8219.0
2020-09-29 15:25:00,90.95,90.99,90.87,90.97,9309.0,86.4284,86.4664,86.3524,86.4474,9309.0
2020-09-29 15:30:00,90.95,91.02,90.93,91.0,8315.0,86.4284,86.4949,86.4094,86.4759,8315.0
2020-09-29 15:35:00,90.99,90.99,90.83,90.87,16282.0,86.4664,86.4664,86.3144,86.3524,16282.0
2020-09-29 15:40:00,90.88,90.88,90.63,90.78,17060.0,86.3619,86.3619,86.1243,86.2669,17060.0
2020-09-29 15:45:00,90.79,90.91,90.76,90.91,26117.0,86.2764,86.3904,86.2479,86.3904,26117.0
2020-09-29 15:50:00,90.93,91.19,90.89,91.16,72116.0,86.4094,86.6565,86.3714,86.628,72116.0
2020-09-29 15:55:00,91.15,91.17,90.98,91.0,100802.0,86.6185,86.6375,86.4569,86.4759,100802.0
2020-09-30 09:30:00,91.55,92.43,91.12,92.41,29883.0,86.9986,87.8348,86.59,87.8158,29883.0
2020-09-30 09:35:00,92.48,92.61,92.15,92.61,7437.0,87.8824,88.0059,87.5688,88.0059,7437.0
2020-09-30 09:40:00,92.49,92.59,92.37,92.53,3520.0,87.8919,87.9869,87.7778,87.9299,3520.0
2020-09-30 09:45:00,92.44,92.98,92.22,92.86,23602.0,87.8443,88.3575,87.6353,88.2435,23602.0
2020-09-30 09:50:00,92.89,93.24,92.79,93.24,22405.0,88.272,88.6046,88.1769,88.6046,22405.0
2020-09-30 09:55:00,93.21,93.31,93.01,93.22,23370.0,88.5761,88.6711,88.386,88.5856,23370.0
2020-09-30 10:00:00,93.22,93.75,93.14,93.57,13080.0,88.5856,89.0892,88.5095,88.9182,13080.0
2020-09-30 10:05:00,93.62,93.68,93.51,93.54,14864.0,88.9657,89.0227,88.8611,88.8897,14864.0
2020-09-30 10:10:00,93.56,93.59,93.21,93.5,7679.0,88.9087,88.9372,88.5761,88.8516,7679.0
2020-09-30 10:15:00,93.45,93.64,93.41,93.52,6494.0,88.8041,88.9847,88.7661,88.8706,6494.0
2020-09-30 10:20:00,93.56,94.04,93.52,94.01,17723.0,88.9087,89.3648,88.8706,89.3363,17723.0
2020-09-30 10:25:00,93.97,94.03,93.74,93.81,14252.0,89.2983,89.3553,89.0797,89.1462,14252.0
2020-09-30 10:30:00,93.87,94.05,93.72,93.92,13735.0,89.2032,89.3743,89.0607,89.2508,13735.0
2020-09-30 10:35:00,93.92,94.06,93.84,93.92,12743.0,89.2508,89.3838,89.1747,89.2508,12743.0
2020-09-30 10:40:00,93.94,94.07,93.7,93.72,12868.0,89.2698,89.3933,89.0417,89.0607,12868.0
2020-09-30 10:45:00,93.67,94.02,93.67,93.97,3904.0,89.0132,89.3458,89.0132,89.2983,3904.0
2020-09-30 10:50:00,93.94,93.94,93.6,93.69,6249.0,89.2698,89.2698,88.9467,89.0322,6249.0
2020-09-30 10:55:00,93.73,93.73,93.4,93.43,8395.0,89.0702,89.0702,88.7566,88.7851,8395.0
2020-09-30 11:00:00,93.42,93.44,92.97,92.98,13365.0,88.7756,88.7946,88.348,88.3575,13365.0
2020-09-30 11:05:00,92.91,92.96,92.7,92.77,38198.0,88.291,88.3385,88.0914,88.1579,38198.0
2020-09-30 11:10:00,92.76,92.9,92.64,92.69,57157.0,88.1484,88.2815,88.0344,88.0819,57157.0
2020-09-30 11:15:00,92.7,92.88,92.62,92.84,22457.0,88.0914,88.2625,88.0154,88.2245,22457.0
2020-09-30 11:20:00,92.84,93.11,92.81,93.08,25611.0,88.2245,88.481,88.1959,88.4525,25611.0
2020-09-30 11:25:00,93.1,93.37,93.08,93.12,11697.0,88.4715,88.7281,88.4525,88.4905,11697.0
2020-09-30 11:30:00,93.1,93.12,93.0,93.02,5596.0,88.4715,88.4905,88.3765,88.3955,5596.0
2020-09-30 11:35:00,93.01,93.03,92.89,92.98,7746.0,88.386,88.405,88.272,88.3575,7746.0
2020-09-30 11:40:00,93.01,93.08,92.88,93.01,5126.0,88.386,88.4525,88.2625,88.386,5126.0
2020-09-30 11:45:00,93.03,93.28,93.0,93.28,8696.0,88.405,88.6426,88.3765,88.6426,8696.0
2020-09-30 11:50:00,93.27,93.33,93.13,93.21,11698.0,88.6331,88.6901,88.5,88.5761,11698.0
2020-09-30 11:55:00,93.26,93.56,93.2,93.55,14091.0,88.6236,88.9087,88.5666,88.8992,14091.0
2020-09-30 12:00:00,93.54,93.72,93.54,93.68,7650.0,88.8897,89.0607,88.8897,89.0227,7650.0
2020-09-30 12:05:00,93.65,93.65,93.53,93.61,4839.0,88.9942,88.9942,88.8802,88.9562,4839.0
2020-09-30 12:10:00,93.63,93.81,93.6,93.81,17590.0,88.9752,89.1462,88.9467,89.1462,17590.0
2020-09-30 12:15:00,93.81,93.83,93.71,93.75,21198.0,89.1462,89.1652,89.0512,89.0892,21198.0
2020-09-30 12:20:00,93.77,94.07,93.77,93.97,9798.0,89.1082,89.3933,89.1082,89.2983,9798.0
2020-09-30 12:25:00,93.97,93.97,93.68,93.68,9059.0,89.2983,89.2983,89.0227,89.0227,9059.0
2020-09-30 12:30:00,93.69,93.85,93.66,93.78,14766.0,89.0322,89.1842,89.0037,89.1177,14766.0
2020-09-30 12:35:00,93.79,93.8,93.67,93.72,18456.0,89.1272,89.1367,89.0132,89.0607,18456.0
2020-09-30 12:40:00,93.71,93.74,93.45,93.48,14961.0,89.0512,89.0797,88.8041,88.8326,14961.0
2020-09-30 12:45:00,93.48,93.61,93.46,93.6,13484.0,88.8326,88.9562,88.8136,88.9467,13484.0
2020-09-30 12:50:00,93.57,93.6,93.4,93.51,20108.0,88.9182,88.9467,88.7566,88.8611,20108.0
2020-09-30 12:55:00,93.52,93.68,93.5,93.66,22577.0,88.8706,89.0227,88.8516,89.0037,22577.0
2020-09-30 13:00:00,93.62,93.63,93.26,93.32,13804.0,88.9657,88.9752,88.6236,88.6806,13804.0
2020-09-30 13:05:00,93.34,93.38,93.17,93.23,16424.0,88.6996,88.7376,88.538,88.5951,16424.0
2020-09-30 13:10:00,93.23,93.41,93.23,93.33,6946.0,88.5951,88.7661,88.5951,88.6901,6946.0
2020-09-30 13:15:00,93.36,93.57,93.36,93.57,10380.0,88.7186,88.9182,88.7186,88.9182,10380.0
2020-09-30 13:20:00,93.56,93.73,93.41,93.72,13001.0,88.9087,89.0702,88.7661,89.0607,13001.0
2020-09-30 13:25:00,93.71,93.92,93.71,93.84,5167.0,89.0512,89.2508,89.0512,89.1747,5167.0
2020-09-30 13:30:00,93.86,94.0,93.84,93.97,7904.0,89.1937,89.3268,89.1747,89.2983,7904.0
2020-09-30 13:35:00,93.97,94.06,93.96,93.97,5316.0,89.2983,89.3838,89.2888,89.2983,5316.0
2020-09-30 13:40:00,93.98,94.05,93.98,94.04,3630.0,89.3078,89.3743,89.3078,89.3648,3630.0
2020-09-30 13:45:00,94.06,94.15,94.0,94.1,7219.0,89.3838,89.4693,89.3268,89.4218,7219.0
2020-09-30 13:50:00,94.07,94.48,94.07,94.42,38806.0,89.3933,89.7829,89.3933,89.7259,38806.0
2020-09-30 13:55:00,94.42,94.52,94.31,94.39,13099.0,89.7259,89.8209,89.6214,89.6974,13099.0
2020-09-30 14:00:00,94.39,94.53,94.29,94.32,12301.0,89.6974,89.8304,89.6024,89.6309,12301.0
2020-09-30 14:05:00,94.31,94.63,94.3,94.62,14931.0,89.6214,89.9255,89.6119,89.916,14931.0
2020-09-30 14:10:00,94.63,94.63,94.42,94.45,8530.0,89.9255,89.9255,89.7259,89.7544,8530.0
2020-09-30 14:15:00,94.44,94.44,94.15,94.15,12809.0,89.7449,89.7449,89.4693,89.4693,12809.0
2020-09-30 14:20:00,94.18,94.47,93.94,94.02,22274.0,89.4978,89.7734,89.2698,89.3458,22274.0
2020-09-30 14:25:00,93.98,94.07,93.62,93.99,24111.0,89.3078,89.3933,88.9657,89.3173,24111.0
2020-09-30 14:30:00,93.96,93.98,93.76,93.83,12326.0,89.2888,89.3078,89.0987,89.1652,12326.0
2020-09-30 14:35:00,93.85,93.87,93.47,93.5,8984.0,89.1842,89.2032,88.8231,88.8516,8984.0
2020-09-30 14:40:00,93.53,93.63,93.4,93.46,5997.0,88.8802,88.9752,88.7566,88.8136,5997.0
2020-09-30 14:45:00,93.45,93.54,93.13,93.2,11652.0,88.8041,88.8897,88.5,88.5666,11652.0
2020-09-30 14:50:00,93.17,93.25,93.08,93.15,7162.0,88.538,88.6141,88.4525,88.519,7162.0
2020-09-30 14:55:00,93.15,93.7,93.14,93.64,8861.0,88.519,89.0417,88.5095,88.9847,8861.0
2020-09-30 15:00:00,93.61,93.71,93.35,93.35,7896.0,88.9562,89.0512,88.7091,88.7091,7896.0
2020-09-30 15:05:00,93.36,93.72,93.36,93.55,10220.0,88.7186,89.0607,88.7186,88.8992,10220.0
2020-09-30 15:10:00,93.54,93.61,93.09,93.09,11847.0,88.8897,88.9562,88.462,88.462,11847.0
2020-09-30 15:15:00,93.09,93.16,92.79,92.83,9283.0,88.462,88.5285,88.1769,88.215,9283.0
2020-09-30 15:20:00,92.88,92.92,92.63,92.71,19453.0,88.2625,88.3005,88.0249,88.1009,19453.0
2020-09-30 15:25:00,92.7,93.19,92.64,93.18,23492.0,88.0914,88.5571,88.0344,88.5476,23492.0
2020-09-30 15:30:00,93.14,93.16,92.92,93.15,17992.0,88.5095,88.5285,88.3005,88.519,17992.0
2020-09-30 15:35:00,93.15,93.25,93.05,93.17,12715.0,88.519,88.6141,88.424,88.538,12715.0
2020-09-30 15:40:00,93.09,93.36,93.09,93.25,14478.0,88.462,88.7186,88.462,88.6141,14478.0
2020-09-30 15:45:00,93.23,93.51,93.18,93.48,26381.0,88.5951,88.8611,88.5476,88.8326,26381.0
2020-09-30 15:50:00,93.51,93.7,93.37,93.62,50846.0,88.8611,89.0417,88.7281,88.9657,50846.0
2020-09-30 15:55:00,93.61,93.74,93.32,93.36,89914.0,88.9562,89.0797,88.6806,88.7186,89914.0
2020-10-01 09:30:00,94.11,95.18,94.03,95.07,35172.0,89.4313,90.4481,89.3553,90.3436,35172.0
2020-10-01 09:35:00,95.05,95.59,94.86,95.38,24574.0,90.3246,90.8377,90.144,90.6382,24574.0
2020-10-01 09:40:00,95.46,96.25,95.46,96.21,33682.0,90.7142,91.4649,90.7142,91.4269,33682.0
2020-10-01 09:45:00,96.27,96.27,95.31,95.41,16605.0,91.4839,91.4839,90.5717,90.6667,16605.0
2020-10-01 09:50:00,95.3,95.3,94.99,94.99,6094.0,90.5622,90.5622,90.2676,90.2676,6094.0
2020-10-01 09:55:00,95.04,95.19,94.6,94.74,16628.0,90.3151,90.4576,89.897,90.03,16628.0
2020-10-01 10:00:00,94.74,94.8,94.38,94.58,11046.0,90.03,90.087,89.6879,89.878,11046.0
2020-10-01 10:05:00,94.57,94.63,94.23,94.26,14394.0,89.8684,89.9255,89.5454,89.5739,14394.0
2020-10-01 10:10:00,94.27,94.39,94.14,94.31,8324.0,89.5834,89.6974,89.4598,89.6214,8324.0
2020-10-01 10:15:00,94.37,94.47,94.12,94.12,7813.0,89.6784,89.7734,89.4408,89.4408,7813.0
2020-10-01 10:20:00,94.1,94.44,93.99,94.44,6375.0,89.4218,89.7449,89.3173,89.7449,6375.0
2020-10-01 10:25:00,94.45,94.46,93.95,94.18,6560.0,89.7544,89.7639,89.2793,89.4978,6560.0
2020-10-01 10:30:00,94.12,94.57,94.12,94.48,4129.0,89.4408,89.8684,89.4408,89.7829,4129.0
2020-10-01 10:35:00,94.54,94.56,94.41,94.5,4706.0,89.8399,89.8589,89.7164,89.8019,4706.0
2020-10-01 10:40:00,94.54,94.84,94.5,94.66,8404.0,89.8399,90.125,89.8019,89.954,8404.0
2020-10-01 10:45:00,94.69,94.69,94.4,94.44,6475.0,89.9825,89.9825,89.7069,89.7449,6475.0
2020-10-01 10:50:00,94.43,94.62,94.38,94.6,17696.0,89.7354,89.916,89.6879,89.897,17696.0
2020-10-01 10:55:00,94.61,94.63,94.34,94.5,16274.0,89.9065,89.9255,89.6499,89.8019,16274.0
2020-10-01 11:00:00,94.62,94.7,94.3,94.61,17528.0,89.916,89.992,89.6119,89.9065,17528.0
2020-10-01 11:05:00,94.59,94.73,94.5,94.64,20151.0,89.8875,90.0205,89.8019,89.935,20151.0
2020-10-01 11:10:00,94.63,94.85,94.52,94.82,22800.0,89.9255,90.1345,89.8209,90.106,22800.0
2020-10-01 11:15:00,94.85,95.07,94.78,94.83,10228.0,90.1345,90.3436,90.068,90.1155,10228.0
2020-10-01 11:20:00,94.87,95.03,94.87,94.98,8595.0,90.1535,90.3056,90.1535,90.2581,8595.0
2020-10-01 11:25:00,95.02,95.06,94.84,95.0,8920.0,90.2961,90.3341,90.125,90.2771,8920.0
2020-10-01 11:30:00,95.02,95.22,95.02,95.17,8376.0,90.2961,90.4861,90.2961,90.4386,8376.0
2020-10-01 11:35:00,95.2,95.32,95.07,95.29,12001.0,90.4671,90.5812,90.3436,90.5527,12001.0
2020-10-01 11:40:00,95.31,95.49,95.22,95.49,11214.0,90.5717,90.7427,90.4861,90.7427,11214.0
2020-10-01 11:45:00,95.47,95.53,95.39,95.39,13921.0,90.7237,90.7807,90.6477,90.6477,13921.0
2020-10-01 11:50:00,95.37,95.45,95.15,95.41,8913.0,90.6287,90.7047,90.4196,90.6667,8913.0
2020-10-01 11:55:00,95.42,95.56,95.4,95.48,10990.0,90.6762,90.8092,90.6572,90.7332,10990.0
2020-10-01 12:00:00,95.48,95.48,95.19,95.25,9547.0,90.7332,90.7332,90.4576,90.5146,9547.0
2020-10-01 12:05:00,95.26,95.46,95.25,95.42,4726.0,90.5241,90.7142,90.5146,90.6762,4726.0
2020-10-01 12:10:00,95.4,95.45,95.2,95.36,12383.0,90.6572,90.7047,90.4671,90.6192,12383.0
2020-10-01 12:15:00,95.33,95.43,95.19,95.41,10252.0,90.5907,90.6857,90.4576,90.6667,10252.0
2020-10-01 12:20:00,95.42,95.74,95.42,95.69,10510.0,90.6762,90.9803,90.6762,90.9328,10510.0
2020-10-01 12:25:00,95.66,95.78,95.63,95.75,15034.0,90.9043,91.0183,90.8757,90.9898,15034.0
2020-10-01 12:30:00,95.77,95.8,95.61,95.69,13648.0,91.0088,91.0373,90.8567,90.9328,13648.0
2020-10-01 12:35:00,95.69,95.87,95.69,95.81,6354.0,90.9328,91.1038,90.9328,91.0468,6354.0
2020-10-01 12:40:00,95.77,95.91,95.75,95.83,10876.0,91.0088,91.1418,90.9898,91.0658,10876.0
2020-10-01 12:45:00,95.88,95.88,95.76,95.78,5010.0,91.1133,91.1133,90.9993,91.0183,5010.0
2020-10-01 12:50:00,95.8,95.81,95.64,95.67,10401.0,91.0373,91.0468,90.8853,90.9138,10401.0
2020-10-01 12:55:00,95.67,95.69,95.46,95.51,10315.0,90.9138,90.9328,90.7142,90.7617,10315.0
2020-10-01 13:00:00,95.53,95.64,95.5,95.59,7199.0,90.7807,90.8853,90.7522,90.8377,7199.0
2020-10-01 13:05:00,95.62,95.74,95.6,95.67,7737.0,90.8662,90.9803,90.8472,90.9138,7737.0
2020-10-01 13:10:00,95.68,95.69,95.57,95.57,6409.0,90.9233,90.9328,90.8187,90.8187,6409.0
2020-10-01 13:15:00,95.6,95.69,95.53,95.69,5042.0,90.8472,90.9328,90.7807,90.9328,5042.0
2020-10-01 13:20:00,95.71,95.76,95.62,95.67,5747.0,90.9518,90.9993,90.8662,90.9138,5747.0
2020-10-01 13:25:00,95.65,95.67,95.49,95.53,6879.0,90.8948,90.9138,90.7427,90.7807,6879.0
2020-10-01 13:30:00,95.53,95.59,95.44,95.55,3460.0,90.7807,90.8377,90.6952,90.7997,3460.0
2020-10-01 13:35:00,95.53,95.65,95.5,95.5,7165.0,90.7807,90.8948,90.7522,90.7522,7165.0
2020-10-01 13:40:00,95.47,95.51,95.37,95.4,4016.0,90.7237,90.7617,90.6287,90.6572,4016.0
2020-10-01 13:45:00,95.4,95.46,95.35,95.35,2315.0,90.6572,90.7142,90.6097,90.6097,2315.0
2020-10-01 13:50:00,95.34,95.43,95.23,95.41,8446.0,90.6002,90.6857,90.4956,90.6667,8446.0
2020-10-01 13:55:00,95.39,95.43,94.94,95.01,28173.0,90.6477,90.6857,90.2201,90.2866,28173.0
2020-10-01 14:00:00,95.03,95.22,94.61,94.83,18098.0,90.3056,90.4861,89.9065,90.1155,18098.0
2020-10-01 14:05:00,94.86,94.86,94.57,94.62,9585.0,90.144,90.144,89.8684,89.916,9585.0
2020-10-01 14:10:00,94.59,94.8,94.56,94.79,11573.0,89.8875,90.087,89.8589,90.0775,11573.0
2020-10-01 14:15:00,94.75,94.75,94.52,94.65,6391.0,90.0395,90.0395,89.8209,89.9445,6391.0
2020-10-01 14:20:00,94.65,94.68,94.47,94.67,7775.0,89.9445,89.973,89.7734,89.9635,7775.0
2020-10-01 14:25:00,94.67,95.07,94.67,95.06,7561.0,89.9635,90.3436,89.9635,90.3341,7561.0
2020-10-01 14:30:00,95.06,95.11,94.94,95.11,6023.0,90.3341,90.3816,90.2201,90.3816,6023.0
2020-10-01 14:35:00,95.01,95.22,95.01,95.22,6688.0,90.2866,90.4861,90.2866,90.4861,6688.0
2020-10-01 14:40:00,95.23,95.23,95.05,95.21,5126.0,90.4956,90.4956,90.3246,90.4766,5126.0
2020-10-01 14:45:00,95.12,95.16,95.04,95.04,3935.0,90.3911,90.4291,90.3151,90.3151,3935.0
2020-10-01 14:50:00,94.93,95.11,94.93,94.95,3509.0,90.2106,90.3816,90.2106,90.2296,3509.0
2020-10-01 14:55:00,94.93,95.1,94.89,95.06,18452.0,90.2106,90.3721,90.1725,90.3341,18452.0
2020-10-01 15:00:00,95.1,95.25,95.07,95.13,10767.0,90.3721,90.5146,90.3436,90.4006,10767.0
2020-10-01 15:05:00,95.13,95.13,94.91,94.91,6882.0,90.4006,90.4006,90.1915,90.1915,6882.0
2020-10-01 15:10:00,94.95,95.05,94.85,94.85,8800.0,90.2296,90.3246,90.1345,90.1345,8800.0
2020-10-01 15:15:00,94.87,94.93,94.76,94.8,13428.0,90.1535,90.2106,90.049,90.087,13428.0
2020-10-01 15:20:00,94.77,94.77,94.53,94.53,11723.0,90.0585,90.0585,89.8304,89.8304,11723.0
2020-10-01 15:25:00,94.54,94.68,94.46,94.57,9847.0,89.8399,89.973,89.7639,89.8684,9847.0
2020-10-01 15:30:00,94.55,94.63,94.48,94.61,11886.0,89.8494,89.9255,89.7829,89.9065,11886.0
2020-10-01 15:35:00,94.62,94.72,94.49,94.71,7431.0,89.916,90.011,89.7924,90.0015,7431.0
2020-10-01 15:40:00,94.7,94.7,94.56,94.57,9166.0,89.992,89.992,89.8589,89.8684,9166.0
2020-10-01 15:45:00,94.54,94.62,94.51,94.58,13165.0,89.8399,89.916,89.8114,89.878,13165.0
2020-10-01 15:50:00,94.63,94.86,94.63,94.82,20481.0,89.9255,90.144,89.9255,90.106,20481.0
2020-10-01 15:55:00,94.73,94.87,94.69,94.83,70570.0,90.0205,90.1535,89.9825,90.1155,70570.0
2020-10-02 09:30:00,93.0,93.38,92.41,92.68,56463.0,88.3765,88.7376,87.8158,88.0724,56463.0
2020-10-02 09:35:00,92.57,93.14,92.45,92.75,39793.0,87.9679,88.5095,87.8538,88.1389,39793.0
2020-10-02 09:40:00,92.75,93.27,92.23,93.27,25623.0,88.1389,88.6331,87.6448,88.6331,25623.0
2020-10-02 09:45:00,93.12,93.82,93.11,93.78,28876.0,88.4905,89.1557,88.481,89.1177,28876.0
2020-10-02 09:50:00,93.81,93.86,93.31,93.44,19566.0,89.1462,89.1937,88.6711,88.7946,19566.0
2020-10-02 09:55:00,93.37,94.0,93.34,94.0,9336.0,88.7281,89.3268,88.6996,89.3268,9336.0
2020-10-02 10:00:00,93.88,94.37,93.87,94.31,10902.0,89.2128,89.6784,89.2032,89.6214,10902.0
2020-10-02 10:05:00,94.37,94.75,94.37,94.43,15703.0,89.6784,90.0395,89.6784,89.7354,15703.0
2020-10-02 10:10:00,94.43,94.6,94.27,94.27,6798.0,89.7354,89.897,89.5834,89.5834,6798.0
2020-10-02 10:15:00,94.3,94.4,94.2,94.2,7907.0,89.6119,89.7069,89.5168,89.5168,7907.0
2020-10-02 10:20:00,94.22,94.37,94.03,94.17,10077.0,89.5358,89.6784,89.3553,89.4883,10077.0
2020-10-02 10:25:00,94.09,94.54,94.04,94.4,14070.0,89.4123,89.8399,89.3648,89.7069,14070.0
2020-10-02 10:30:00,94.41,94.5,94.28,94.5,8918.0,89.7164,89.8019,89.5929,89.8019,8918.0
2020-10-02 10:35:00,94.48,94.55,94.12,94.13,8941.0,89.7829,89.8494,89.4408,89.4503,8941.0
2020-10-02 10:40:00,94.01,94.06,93.84,93.84,7608.0,89.3363,89.3838,89.1747,89.1747,7608.0
2020-10-02 10:45:00,93.81,94.06,93.73,94.03,7139.0,89.1462,89.3838,89.0702,89.3553,7139.0
2020-10-02 10:50:00,93.97,94.11,93.84,93.97,8881.0,89.2983,89.4313,89.1747,89.2983,8881.0
2020-10-02 10:55:00,94.04,94.18,93.88,93.89,6644.0,89.3648,89.4978,89.2128,89.2223,6644.0
2020-10-02 11:00:00,93.89,94.14,93.72,93.88,11148.0,89.2223,89.4598,89.0607,89.2128,11148.0
2020-10-02 11:05:00,93.83,94.29,93.72,94.16,4901.0,89.1652,89.6024,89.0607,89.4788,4901.0
2020-10-02 11:10:00,94.18,94.28,94.07,94.11,6390.0,89.4978,89.5929,89.3933,89.4313,6390.0
2020-10-02 11:15:00,94.13,94.42,94.04,94.42,5130.0,89.4503,89.7259,89.3648,89.7259,5130.0
2020-10-02 11:20:00,94.37,94.43,94.2,94.21,6250.0,89.6784,89.7354,89.5168,89.5263,6250.0
2020-10-02 11:25:00,94.25,94.27,94.11,94.16,4213.0,89.5644,89.5834,89.4313,89.4788,4213.0
2020-10-02 11:30:00,94.25,94.25,93.9,93.94,11736.0,89.5644,89.5644,89.2318,89.2698,11736.0
2020-10-02 11:35:00,93.95,94.08,93.82,93.82,7083.0,89.2793,89.4028,89.1557,89.1557,7083.0
2020-10-02 11:40:00,93.88,94.1,93.87,93.95,9911.0,89.2128,89.4218,89.2032,89.2793,9911.0
2020-10-02 11:45:00,93.94,94.29,93.94,94.29,17050.0,89.2698,89.6024,89.2698,89.6024,17050.0
2020-10-02 11:50:00,94.31,94.35,94.1,94.12,13308.0,89.6214,89.6594,89.4218,89.4408,13308.0
2020-10-02 11:55:00,94.12,94.24,93.98,94.15,25298.0,89.4408,89.5549,89.3078,89.4693,25298.0
2020-10-02 12:00:00,94.13,94.24,94.06,94.09,42834.0,89.4503,89.5549,89.3838,89.4123,42834.0
2020-10-02 12:05:00,94.05,94.64,94.0,94.54,23585.0,89.3743,89.935,89.3268,89.8399,23585.0
2020-10-02 12:10:00,94.64,95.18,94.54,95.02,17949.0,89.935,90.4481,89.8399,90.2961,17949.0
2020-10-02 12:15:00,95.0,96.01,94.95,96.0,45618.0,90.2771,91.2369,90.2296,91.2274,45618.0
2020-10-02 12:20:00,96.02,96.34,95.57,95.63,29527.0,91.2464,91.5505,90.8187,90.8757,29527.0
2020-10-02 12:25:00,95.7,95.81,95.38,95.41,23246.0,90.9423,91.0468,90.6382,90.6667,23246.0
2020-10-02 12:30:00,95.45,95.5,95.24,95.27,8950.0,90.7047,90.7522,90.5051,90.5336,8950.0
2020-10-02 12:35:00,95.31,95.76,95.23,95.72,6921.0,90.5717,90.9993,90.4956,90.9613,6921.0
2020-10-02 12:40:00,95.77,95.89,95.71,95.89,8490.0,91.0088,91.1228,90.9518,91.1228,8490.0
2020-10-02 12:45:00,95.93,95.95,95.68,95.91,9558.0,91.1608,91.1798,90.9233,91.1418,9558.0
2020-10-02 12:50:00,95.94,96.07,95.73,95.98,7093.0,91.1703,91.2939,90.9708,91.2083,7093.0
2020-10-02 12:55:00,95.94,96.14,95.92,95.95,7193.0,91.1703,91.3604,91.1513,91.1798,7193.0
2020-10-02 13:00:00,95.94,96.14,95.81,95.81,9602.0,91.1703,91.3604,91.0468,91.0468,9602.0
2020-10-02 13:05:00,95.9,95.91,95.54,95.58,7779.0,91.1323,91.1418,90.7902,90.8282,7779.0
2020-10-02 13:10:00,95.56,95.86,95.55,95.68,7434.0,90.8092,91.0943,90.7997,90.9233,7434.0
2020-10-02 13:15:00,95.71,95.78,95.61,95.78,8463.0,90.9518,91.0183,90.8567,91.0183,8463.0
2020-10-02 13:20:00,95.73,96.02,95.73,96.02,6707.0,90.9708,91.2464,90.9708,91.2464,6707.0
2020-10-02 13:25:00,96.03,96.1,95.93,95.93,11501.0,91.2559,91.3224,91.1608,91.1608,11501.0
2020-10-02 13:30:00,96.0,96.02,95.76,95.76,5300.0,91.2274,91.2464,90.9993,90.9993,5300.0
2020-10-02 13:35:00,95.8,95.96,95.76,95.96,5200.0,91.0373,91.1893,90.9993,91.1893,5200.0
2020-10-02 13:40:00,95.94,95.97,95.22,95.25,22981.0,91.1703,91.1988,90.4861,90.5146,22981.0
2020-10-02 13:45:00,95.17,95.31,95.07,95.07,3441.0,90.4386,90.5717,90.3436,90.3436,3441.0
2020-10-02 13:50:00,95.05,95.05,94.68,94.99,14325.0,90.3246,90.3246,89.973,90.2676,14325.0
2020-10-02 13:55:00,94.91,95.07,94.84,95.07,4150.0,90.1915,90.3436,90.125,90.3436,4150.0
2020-10-02 14:00:00,95.07,95.34,95.07,95.32,4800.0,90.3436,90.6002,90.3436,90.5812,4800.0
2020-10-02 14:05:00,95.35,95.7,95.32,95.65,9783.0,90.6097,90.9423,90.5812,90.8948,9783.0
2020-10-02 14:10:00,95.68,95.88,95.64,95.73,7479.0,90.9233,91.1133,90.8853,90.9708,7479.0
2020-10-02 14:15:00,95.78,95.8,95.68,95.68,6815.0,91.0183,91.0373,90.9233,90.9233,6815.0
2020-10-02 14:20:00,95.71,95.88,95.65,95.85,9822.0,90.9518,91.1133,90.8948,91.0848,9822.0
2020-10-02 14:25:00,95.84,95.84,95.61,95.65,4300.0,91.0753,91.0753,90.8567,90.8948,4300.0
2020-10-02 14:30:00,95.68,95.79,95.51,95.52,10185.0,90.9233,91.0278,90.7617,90.7712,10185.0
2020-10-02 14:35:00,95.58,95.62,95.44,95.47,11163.0,90.8282,90.8662,90.6952,90.7237,11163.0
2020-10-02 14:40:00,95.47,95.71,95.41,95.59,8210.0,90.7237,90.9518,90.6667,90.8377,8210.0
2020-10-02 14:45:00,95.53,95.69,95.47,95.6,7129.0,90.7807,90.9328,90.7237,90.8472,7129.0
2020-10-02 14:50:00,95.59,95.59,95.36,95.4,3143.0,90.8377,90.8377,90.6192,90.6572,3143.0
2020-10-02 14:55:00,95.44,95.78,95.41,95.66,10202.0,90.6952,91.0183,90.6667,90.9043,10202.0
2020-10-02 15:00:00,95.66,95.67,95.42,95.67,6974.0,90.9043,90.9138,90.6762,90.9138,6974.0
2020-10-02 15:05:00,95.59,95.74,95.56,95.72,5972.0,90.8377,90.9803,90.8092,90.9613,5972.0
2020-10-02 15:10:00,95.72,95.99,95.43,95.7,23496.0,90.9613,91.2179,90.6857,90.9423,23496.0
2020-10-02 15:15:00,95.67,95.94,95.64,95.91,10273.0,90.9138,91.1703,90.8853,91.1418,10273.0
2020-10-02 15:20:00,95.89,96.1,95.86,96.02,13685.0,91.1228,91.3224,91.0943,91.2464,13685.0
2020-10-02 15:25:00,96.05,96.28,96.0,96.26,15648.0,91.2749,91.4934,91.2274,91.4744,15648.0
2020-10-02 15:30:00,96.28,96.61,96.27,96.55,26203.0,91.4934,91.807,91.4839,91.75,26203.0
2020-10-02 15:35:00,96.54,96.59,96.38,96.45,21735.0,91.7405,91.788,91.5885,91.655,21735.0
2020-10-02 15:40:00,96.45,96.53,96.26,96.52,27091.0,91.655,91.731,91.4744,91.7215,27091.0
2020-10-02 15:45:00,96.52,96.72,96.36,96.72,66208.0,91.7215,91.9116,91.5695,91.9116,66208.0
2020-10-02 15:50:00,96.7,96.71,96.1,96.25,76085.0,91.8926,91.9021,91.3224,91.4649,76085.0
2020-10-02 15:55:00,96.23,96.48,96.2,96.22,120994.0,91.4459,91.6835,91.4174,91.4364,120994.0
2020-10-05 09:30:00,96.61,97.3,96.45,97.09,24392.0,91.807,92.4627,91.655,92.2632,24392.0
2020-10-05 09:35:00,97.1,97.1,96.54,96.67,4794.0,92.2727,92.2727,91.7405,91.864,4794.0
2020-10-05 09:40:00,96.62,96.79,96.5,96.73,3476.0,91.8165,91.9781,91.7025,91.9211,3476.0
2020-10-05 09:45:00,96.74,96.81,96.5,96.71,4767.0,91.9306,91.9971,91.7025,91.9021,4767.0
2020-10-05 09:50:00,96.72,96.93,96.49,96.52,6266.0,91.9116,92.1111,91.693,91.7215,6266.0
2020-10-05 09:55:00,96.56,96.6,95.98,96.11,18398.0,91.7595,91.7975,91.2083,91.3319,18398.0
2020-10-05 10:00:00,96.11,96.64,96.07,96.62,10010.0,91.3319,91.8355,91.2939,91.8165,10010.0
2020-10-05 10:05:00,96.66,96.9,96.37,96.38,8512.0,91.8545,92.0826,91.579,91.5885,8512.0
2020-10-05 10:10:00,96.37,96.42,96.15,96.28,9887.0,91.579,91.6265,91.3699,91.4934,9887.0
2020-10-05 10:15:00,96.4,96.54,96.3,96.39,25946.0,91.6075,91.7405,91.5124,91.598,25946.0
2020-10-05 10:20:00,96.39,96.41,96.16,96.29,2900.0,91.598,91.617,91.3794,91.5029,2900.0
2020-10-05 10:25:00,96.31,96.37,95.96,96.05,3112.0,91.5219,91.579,91.1893,91.2749,3112.0
2020-10-05 10:30:00,96.04,96.13,95.94,96.1,13944.0,91.2654,91.3509,91.1703,91.3224,13944.0
2020-10-05 10:35:00,96.08,96.2,96.07,96.1,5933.0,91.3034,91.4174,91.2939,91.3224,5933.0
2020-10-05 10:40:00,96.11,96.13,96.02,96.08,4078.0,91.3319,91.3509,91.2464,91.3034,4078.0
2020-10-05 10:45:00,96.02,96.15,96.01,96.08,3464.0,91.2464,91.3699,91.2369,91.3034,3464.0
2020-10-05 10:50:00,96.14,96.17,96.06,96.15,17675.0,91.3604,91.3889,91.2844,91.3699,17675.0
2020-10-05 10:55:00,96.16,96.3,96.07,96.07,4178.0,91.3794,91.5124,91.2939,91.2939,4178.0
2020-10-05 11:00:00,96.07,96.18,96.02,96.18,11307.0,91.2939,91.3984,91.2464,91.3984,11307.0
2020-10-05 11:05:00,96.26,96.26,96.16,96.22,5902.0,91.4744,91.4744,91.3794,91.4364,5902.0
2020-10-05 11:10:00,96.25,96.47,96.24,96.47,3597.0,91.4649,91.674,91.4554,91.674,3597.0
2020-10-05 11:15:00,96.5,96.83,96.49,96.79,5013.0,91.7025,92.0161,91.693,91.9781,5013.0
2020-10-05 11:20:00,96.8,96.94,96.71,96.94,9420.0,91.9876,92.1206,91.9021,92.1206,9420.0
2020-10-05 11:25:00,96.89,96.99,96.75,96.8,12864.0,92.0731,92.1681,91.9401,91.9876,12864.0
2020-10-05 11:30:00,96.77,96.81,96.43,96.43,32365.0,91.9591,91.9971,91.636,91.636,32365.0
2020-10-05 11:35:00,96.45,96.51,96.18,96.24,5621.0,91.655,91.712,91.3984,91.4554,5621.0
2020-10-05 11:40:00,96.29,96.37,96.25,96.31,1800.0,91.5029,91.579,91.4649,91.5219,1800.0
2020-10-05 11:45:00,96.32,96.42,96.32,96.4,2105.0,91.5314,91.6265,91.5314,91.6075,2105.0
2020-10-05 11:50:00,96.4,96.5,96.4,96.49,2950.0,91.6075,91.7025,91.6075,91.693,2950.0
2020-10-05 11:55:00,96.53,96.58,96.44,96.47,4392.0,91.731,91.7785,91.6455,91.674,4392.0
2020-10-05 12:00:00,96.44,96.45,96.28,96.28,1400.0,91.6455,91.655,91.4934,91.4934,1400.0
2020-10-05 12:05:00,96.3,96.35,96.24,96.29,11300.0,91.5124,91.56,91.4554,91.5029,11300.0
2020-10-05 12:10:00,96.26,96.39,96.19,96.21,35232.0,91.4744,91.598,91.4079,91.4269,35232.0
2020-10-05 12:15:00,96.15,96.2,96.01,96.05,11642.0,91.3699,91.4174,91.2369,91.2749,11642.0
2020-10-05 12:20:00,96.07,96.09,95.97,95.98,4875.0,91.2939,91.3129,91.1988,91.2083,4875.0
2020-10-05 12:25:00,96.0,96.04,95.9,95.91,3058.0,91.2274,91.2654,91.1323,91.1418,3058.0
2020-10-05 12:30:00,95.91,96.04,95.9,96.04,2823.0,91.1418,91.2654,91.1323,91.2654,2823.0
2020-10-05 12:35:00,96.02,96.16,95.94,96.16,8242.0,91.2464,91.3794,91.1703,91.3794,8242.0
2020-10-05 12:40:00,96.16,96.17,96.03,96.12,2002.0,91.3794,91.3889,91.2559,91.3414,2002.0
2020-10-05 12:45:00,96.12,96.25,96.08,96.15,5148.0,91.3414,91.4649,91.3034,91.3699,5148.0
2020-10-05 12:50:00,96.13,96.14,96.07,96.11,4550.0,91.3509,91.3604,91.2939,91.3319,4550.0
2020-10-05 12:55:00,96.1,96.12,96.03,96.1,2500.0,91.3224,91.3414,91.2559,91.3224,2500.0
2020-10-05 13:00:00,96.12,96.25,96.12,96.23,5734.0,91.3414,91.4649,91.3414,91.4459,5734.0
2020-10-05 13:05:00,96.22,96.29,96.13,96.29,5400.0,91.4364,91.5029,91.3509,91.5029,5400.0
2020-10-05 13:10:00,96.29,96.41,96.27,96.4,3500.0,91.5029,91.617,91.4839,91.6075,3500.0
2020-10-05 13:15:00,96.38,96.38,96.29,96.32,2134.0,91.5885,91.5885,91.5029,91.5314,2134.0
2020-10-05 13:20:00,96.32,96.45,96.3,96.45,3693.0,91.5314,91.655,91.5124,91.655,3693.0
2020-10-05 13:25:00,96.43,96.54,96.4,96.45,6478.0,91.636,91.7405,91.6075,91.655,6478.0
2020-10-05 13:30:00,96.51,96.52,96.38,96.43,4565.0,91.712,91.7215,91.5885,91.636,4565.0
2020-10-05 13:35:00,96.47,96.62,96.45,96.55,4048.0,91.674,91.8165,91.655,91.75,4048.0
2020-10-05 13:40:00,96.57,96.73,96.55,96.7,2605.0,91.769,91.9211,91.75,91.8926,2605.0
2020-10-05 13:45:00,96.69,96.71,96.55,96.61,5200.0,91.8831,91.9021,91.75,91.807,5200.0
2020-10-05 13:50:00,96.64,96.68,96.48,96.51,5638.0,91.8355,91.8735,91.6835,91.712,5638.0
2020-10-05 13:55:00,96.47,96.53,96.42,96.44,4196.0,91.674,91.731,91.6265,91.6455,4196.0
2020-10-05 14:00:00,96.38,96.38,96.11,96.26,4345.0,91.5885,91.5885,91.3319,91.4744,4345.0
2020-10-05 14:05:00,96.21,96.32,96.17,96.27,2011.0,91.4269,91.5314,91.3889,91.4839,2011.0
2020-10-05 14:10:00,96.26,96.48,96.26,96.45,7918.0,91.4744,91.6835,91.4744,91.655,7918.0
2020-10-05 14:15:00,96.45,96.5,96.38,96.49,3531.0,91.655,91.7025,91.5885,91.693,3531.0
2020-10-05 14:20:00,96.49,96.57,96.39,96.54,5465.0,91.693,91.769,91.598,91.7405,5465.0
2020-10-05 14:25:00,96.57,96.58,96.38,96.52,3311.0,91.769,91.7785,91.5885,91.7215,3311.0
2020-10-05 14:30:00,96.55,96.62,96.55,96.59,2606.0,91.75,91.8165,91.75,91.788,2606.0
2020-10-05 14:35:00,96.62,96.76,96.59,96.62,3104.0,91.8165,91.9496,91.788,91.8165,3104.0
2020-10-05 14:40:00,96.58,96.76,96.58,96.69,2980.0,91.7785,91.9496,91.7785,91.8831,2980.0
2020-10-05 14:45:00,96.7,96.8,96.69,96.8,4042.0,91.8926,91.9876,91.8831,91.9876,4042.0
2020-10-05 14:50:00,96.74,96.87,96.74,96.8,6254.0,91.9306,92.0541,91.9306,91.9876,6254.0
2020-10-05 14:55:00,96.81,97.16,96.8,97.13,7981.0,91.9971,92.3297,91.9876,92.3012,7981.0
2020-10-05 15:00:00,97.13,97.15,97.01,97.09,16177.0,92.3012,92.3202,92.1871,92.2632,16177.0
2020-10-05 15:05:00,97.09,97.11,96.95,97.02,9317.0,92.2632,92.2822,92.1301,92.1966,9317.0
2020-10-05 15:10:00,97.05,97.07,96.9,96.92,7079.0,92.2252,92.2442,92.0826,92.1016,7079.0
2020-10-05 15:15:00,96.94,97.05,96.91,96.98,5367.0,92.1206,92.2252,92.0921,92.1586,5367.0
2020-10-05 15:20:00,97.0,97.12,96.97,97.1,2988.0,92.1776,92.2917,92.1491,92.2727,2988.0
2020-10-05 15:25:00,97.09,97.25,97.07,97.23,17924.0,92.2632,92.4152,92.2442,92.3962,17924.0
2020-10-05 15:30:00,97.25,97.25,97.07,97.09,10621.0,92.4152,92.4152,92.2442,92.2632,10621.0
2020-10-05 15:35:00,97.1,97.11,96.97,97.04,10874.0,92.2727,92.2822,92.1491,92.2157,10874.0
2020-10-05 15:40:00,97.02,97.09,96.95,96.97,8329.0,92.1966,92.2632,92.1301,92.1491,8329.0
2020-10-05 15:45:00,96.96,97.04,96.9,97.02,17444.0,92.1396,92.2157,92.0826,92.1966,17444.0
2020-10-05 15:50:00,97.03,97.17,97.01,97.14,24766.0,92.2061,92.3392,92.1871,92.3107,24766.0
2020-10-05 15:55:00,97.12,97.15,97.01,97.01,36838.0,92.2917,92.3202,92.1871,92.1871,36838.0
2020-10-06 09:30:00,97.42,97.45,96.49,97.36,28087.0,92.5768,92.6053,91.693,92.5197,28087.0
2020-10-06 09:35:00,97.41,97.5,97.16,97.19,9365.0,92.5673,92.6528,92.3297,92.3582,9365.0
2020-10-06 09:40:00,97.18,97.2,96.89,97.2,5363.0,92.3487,92.3677,92.0731,92.3677,5363.0
2020-10-06 09:45:00,97.13,97.27,96.87,97.07,17797.0,92.3012,92.4342,92.0541,92.2442,17797.0
2020-10-06 09:50:00,97.09,97.09,96.72,96.73,6640.0,92.2632,92.2632,91.9116,91.9211,6640.0
2020-10-06 09:55:00,96.67,96.67,96.2,96.2,12216.0,91.864,91.864,91.4174,91.4174,12216.0
2020-10-06 10:00:00,96.17,96.48,96.09,96.37,17500.0,91.3889,91.6835,91.3129,91.579,17500.0
2020-10-06 10:05:00,96.37,96.63,96.35,96.4,5600.0,91.579,91.826,91.56,91.6075,5600.0
2020-10-06 10:10:00,96.41,96.68,96.34,96.59,6921.0,91.617,91.8735,91.5505,91.788,6921.0
2020-10-06 10:15:00,96.54,96.79,96.51,96.73,8045.0,91.7405,91.9781,91.712,91.9211,8045.0
2020-10-06 10:20:00,96.74,96.97,96.74,96.89,8441.0,91.9306,92.1491,91.9306,92.0731,8441.0
2020-10-06 10:25:00,96.94,97.15,96.94,97.1,12075.0,92.1206,92.3202,92.1206,92.2727,12075.0
2020-10-06 10:30:00,97.04,97.09,96.98,97.09,8674.0,92.2157,92.2632,92.1586,92.2632,8674.0
2020-10-06 10:35:00,97.09,97.12,96.96,97.11,11174.0,92.2632,92.2917,92.1396,92.2822,11174.0
2020-10-06 10:40:00,97.08,97.29,96.82,96.91,19944.0,92.2537,92.4532,92.0066,92.0921,19944.0
2020-10-06 10:45:00,96.93,97.18,96.9,97.09,4736.0,92.1111,92.3487,92.0826,92.2632,4736.0
2020-10-06 10:50:00,97.09,97.27,97.09,97.23,8896.0,92.2632,92.4342,92.2632,92.3962,8896.0
2020-10-06 10:55:00,97.21,97.21,97.04,97.14,7548.0,92.3772,92.3772,92.2157,92.3107,7548.0
2020-10-06 11:00:00,97.18,97.2,96.97,97.09,12719.0,92.3487,92.3677,92.1491,92.2632,12719.0
2020-10-06 11:05:00,97.08,97.15,97.02,97.05,8866.0,92.2537,92.3202,92.1966,92.2252,8866.0
2020-10-06 11:10:00,97.07,97.16,97.03,97.03,5230.0,92.2442,92.3297,92.2061,92.2061,5230.0
2020-10-06 11:15:00,97.05,97.06,96.91,97.02,4724.0,92.2252,92.2347,92.0921,92.1966,4724.0
2020-10-06 11:20:00,97.0,97.09,96.84,96.89,10127.0,92.1776,92.2632,92.0256,92.0731,10127.0
2020-10-06 11:25:00,96.9,97.08,96.85,97.01,5882.0,92.0826,92.2537,92.0351,92.1871,5882.0
2020-10-06 11:30:00,97.01,97.01,96.82,96.92,7572.0,92.1871,92.1871,92.0066,92.1016,7572.0
2020-10-06 11:35:00,96.94,97.09,96.87,97.03,5322.0,92.1206,92.2632,92.0541,92.2061,5322.0
2020-10-06 11:40:00,97.02,97.07,96.96,96.97,4461.0,92.1966,92.2442,92.1396,92.1491,4461.0
2020-10-06 11:45:00,96.97,96.97,96.7,96.7,15608.0,92.1491,92.1491,91.8926,91.8926,15608.0
2020-10-06 11:50:00,96.68,96.7,96.55,96.65,18236.0,91.8735,91.8926,91.75,91.845,18236.0
2020-10-06 11:55:00,96.69,96.73,96.6,96.63,11309.0,91.8831,91.9211,91.7975,91.826,11309.0
2020-10-06 12:00:00,96.66,96.72,96.59,96.62,4505.0,91.8545,91.9116,91.788,91.8165,4505.0
2020-10-06 12:05:00,96.65,96.65,96.46,96.46,4128.0,91.845,91.845,91.6645,91.6645,4128.0
2020-10-06 12:10:00,96.37,96.46,96.33,96.39,2200.0,91.579,91.6645,91.5409,91.598,2200.0
2020-10-06 12:15:00,96.34,96.47,96.34,96.47,3886.0,91.5505,91.674,91.5505,91.674,3886.0
2020-10-06 12:20:00,96.49,96.62,96.43,96.57,3100.0,91.693,91.8165,91.636,91.769,3100.0
2020-10-06 12:25:00,96.58,96.61,96.51,96.56,5044.0,91.7785,91.807,91.712,91.7595,5044.0
2020-10-06 12:30:00,96.55,96.6,96.49,96.6,5179.0,91.75,91.7975,91.693,91.7975,5179.0
2020-10-06 12:35:00,96.59,96.65,96.58,96.65,2076.0,91.788,91.845,91.7785,91.845,2076.0
2020-10-06 12:40:00,96.65,96.68,96.57,96.65,2187.0,91.845,91.8735,91.769,91.845,2187.0
2020-10-06 12:45:00,96.68,96.81,96.67,96.81,2919.0,91.8735,91.9971,91.864,91.9971,2919.0
2020-10-06 12:50:00,96.8,96.85,96.77,96.83,2406.0,91.9876,92.0351,91.9591,92.0161,2406.0
2020-10-06 12:55:00,96.87,97.0,96.87,97.0,2000.0,92.0541,92.1776,92.0541,92.1776,2000.0
2020-10-06 13:00:00,97.0,97.13,96.99,97.08,4375.0,92.1776,92.3012,92.1681,92.2537,4375.0
2020-10-06 13:05:00,97.09,97.18,97.08,97.17,5271.0,92.2632,92.3487,92.2537,92.3392,5271.0
2020-10-06 13:10:00,97.11,97.12,97.07,97.09,2929.0,92.2822,92.2917,92.2442,92.2632,2929.0
2020-10-06 13:15:00,97.1,97.1,97.01,97.04,2800.0,92.2727,92.2727,92.1871,92.2157,2800.0
2020-10-06 13:20:00,97.03,97.21,97.01,97.12,6464.0,92.2061,92.3772,92.1871,92.2917,6464.0
2020-10-06 13:25:00,97.1,97.22,97.1,97.18,1880.0,92.2727,92.3867,92.2727,92.3487,1880.0
2020-10-06 13:30:00,97.2,97.22,97.14,97.21,1509.0,92.3677,92.3867,92.3107,92.3772,1509.0
2020-10-06 13:35:00,97.19,97.31,97.19,97.26,5057.0,92.3582,92.4722,92.3582,92.4247,5057.0
2020-10-06 13:40:00,97.21,97.28,97.15,97.16,3135.0,92.3772,92.4437,92.3202,92.3297,3135.0
2020-10-06 13:45:00,97.23,97.23,97.04,97.09,3434.0,92.3962,92.3962,92.2157,92.2632,3434.0
2020-10-06 13:50:00,97.06,97.1,96.96,96.97,10162.0,92.2347,92.2727,92.1396,92.1491,10162.0
2020-10-06 13:55:00,96.97,97.03,96.86,96.86,6819.0,92.1491,92.2061,92.0446,92.0446,6819.0
2020-10-06 14:00:00,96.87,97.0,96.87,96.99,10215.0,92.0541,92.1776,92.0541,92.1681,10215.0
2020-10-06 14:05:00,97.0,97.1,96.91,96.95,15000.0,92.1776,92.2727,92.0921,92.1301,15000.0
2020-10-06 14:10:00,96.97,97.02,96.9,97.01,6300.0,92.1491,92.1966,92.0826,92.1871,6300.0
2020-10-06 14:15:00,96.98,97.09,96.96,97.09,4462.0,92.1586,92.2632,92.1396,92.2632,4462.0
2020-10-06 14:20:00,97.07,97.26,97.07,97.25,4769.0,92.2442,92.4247,92.2442,92.4152,4769.0
2020-10-06 14:25:00,97.26,97.28,97.16,97.2,3031.0,92.4247,92.4437,92.3297,92.3677,3031.0
2020-10-06 14:30:00,97.19,97.23,97.04,97.04,10842.0,92.3582,92.3962,92.2157,92.2157,10842.0
2020-10-06 14:35:00,97.03,97.08,96.98,96.98,9234.0,92.2061,92.2537,92.1586,92.1586,9234.0
2020-10-06 14:40:00,96.98,97.18,96.98,97.17,17687.0,92.1586,92.3487,92.1586,92.3392,17687.0
2020-10-06 14:45:00,97.17,97.32,96.8,96.81,12905.0,92.3392,92.4817,91.9876,91.9971,12905.0
2020-10-06 14:50:00,96.67,96.68,94.91,94.97,45451.0,91.864,91.8735,90.1915,90.2486,45451.0
2020-10-06 14:55:00,94.94,95.37,94.21,95.01,30094.0,90.2201,90.6287,89.5263,90.2866,30094.0
2020-10-06 15:00:00,95.1,95.14,94.53,94.72,36360.0,90.3721,90.4101,89.8304,90.011,36360.0
2020-10-06 15:05:00,94.69,94.77,94.3,94.77,8196.0,89.9825,90.0585,89.6119,90.0585,8196.0
2020-10-06 15:10:00,94.79,94.85,94.63,94.71,10049.0,90.0775,90.1345,89.9255,90.0015,10049.0
2020-10-06 15:15:00,94.65,94.78,94.34,94.34,11377.0,89.9445,90.068,89.6499,89.6499,11377.0
2020-10-06 15:20:00,94.38,94.59,94.3,94.31,9922.0,89.6879,89.8875,89.6119,89.6214,9922.0
2020-10-06 15:25:00,94.26,94.59,94.26,94.59,8710.0,89.5739,89.8875,89.5739,89.8875,8710.0
2020-10-06 15:30:00,94.63,95.21,94.59,95.15,20199.0,89.9255,90.4766,89.8875,90.4196,20199.0
2020-10-06 15:35:00,95.14,95.14,94.86,94.87,12855.0,90.4101,90.4101,90.144,90.1535,12855.0
2020-10-06 15:40:00,94.88,94.9,94.67,94.72,13529.0,90.163,90.182,89.9635,90.011,13529.0
2020-10-06 15:45:00,94.72,94.77,94.36,94.66,22720.0,90.011,90.0585,89.6689,89.954,22720.0
2020-10-06 15:50:00,94.62,94.62,94.27,94.52,38664.0,89.916,89.916,89.5834,89.8209,38664.0
2020-10-06 15:55:00,94.55,94.86,94.55,94.7,85385.0,89.8494,90.144,89.8494,89.992,85385.0
2020-10-07 09:30:00,95.77,96.4,95.54,96.4,26053.0,91.0088,91.6075,90.7902,91.6075,26053.0
2020-10-07 09:35:00,96.5,96.52,96.38,96.45,3926.0,91.7025,91.7215,91.5885,91.655,3926.0
2020-10-07 09:40:00,96.56,96.61,96.24,96.46,5136.0,91.7595,91.807,91.4554,91.6645,5136.0
2020-10-07 09:45:00,96.61,96.61,96.42,96.42,4515.0,91.807,91.807,91.6265,91.6265,4515.0
2020-10-07 09:50:00,96.43,96.5,96.28,96.5,4696.0,91.636,91.7025,91.4934,91.7025,4696.0
2020-10-07 09:55:00,96.52,96.72,96.43,96.49,4140.0,91.7215,91.9116,91.636,91.693,4140.0
2020-10-07 10:00:00,96.52,96.52,96.12,96.26,5159.0,91.7215,91.7215,91.3414,91.4744,5159.0
2020-10-07 10:05:00,96.29,96.43,96.1,96.4,6264.0,91.5029,91.636,91.3224,91.6075,6264.0
2020-10-07 10:10:00,96.39,96.39,96.11,96.3,6881.0,91.598,91.598,91.3319,91.5124,6881.0
2020-10-07 10:15:00,96.32,96.49,96.25,96.41,29140.0,91.5314,91.693,91.4649,91.617,29140.0
2020-10-07 10:20:00,96.41,96.64,96.38,96.64,24091.0,91.617,91.8355,91.5885,91.8355,24091.0
2020-10-07 10:25:00,96.64,96.89,96.52,96.89,6930.0,91.8355,92.0731,91.7215,92.0731,6930.0
2020-10-07 10:30:00,96.89,97.28,96.84,97.15,12947.0,92.0731,92.4437,92.0256,92.3202,12947.0
2020-10-07 10:35:00,97.15,97.24,96.84,96.88,6622.0,92.3202,92.4057,92.0256,92.0636,6622.0
2020-10-07 10:40:00,96.84,97.04,96.79,96.83,8978.0,92.0256,92.2157,91.9781,92.0161,8978.0
2020-10-07 10:45:00,96.84,96.94,96.7,96.72,6702.0,92.0256,92.1206,91.8926,91.9116,6702.0
2020-10-07 10:50:00,96.68,96.82,96.65,96.66,8025.0,91.8735,92.0066,91.845,91.8545,8025.0
2020-10-07 10:55:00,96.64,96.64,96.5,96.5,4128.0,91.8355,91.8355,91.7025,91.7025,4128.0
2020-10-07 11:00:00,96.5,96.65,96.49,96.63,8587.0,91.7025,91.845,91.693,91.826,8587.0
2020-10-07 11:05:00,96.67,96.9,96.66,96.82,3400.0,91.864,92.0826,91.8545,92.0066,3400.0
2020-10-07 11:10:00,96.84,97.03,96.84,96.88,7829.0,92.0256,92.2061,92.0256,92.0636,7829.0
2020-10-07 11:15:00,96.88,97.1,96.88,97.05,8409.0,92.0636,92.2727,92.0636,92.2252,8409.0
2020-10-07 11:20:00,97.05,97.09,96.99,97.07,4574.0,92.2252,92.2632,92.1681,92.2442,4574.0
2020-10-07 11:25:00,97.09,97.12,96.98,97.12,5030.0,92.2632,92.2917,92.1586,92.2917,5030.0
2020-10-07 11:30:00,97.12,97.4,97.08,97.39,5620.0,92.2917,92.5578,92.2537,92.5483,5620.0
2020-10-07 11:35:00,97.37,97.37,97.23,97.29,3215.0,92.5292,92.5292,92.3962,92.4532,3215.0
2020-10-07 11:40:00,97.38,97.47,97.38,97.43,5994.0,92.5387,92.6243,92.5387,92.5863,5994.0
2020-10-07 11:45:00,97.43,97.6,97.39,97.58,3539.0,92.5863,92.7478,92.5483,92.7288,3539.0
2020-10-07 11:50:00,97.58,97.65,97.47,97.47,14510.0,92.7288,92.7953,92.6243,92.6243,14510.0
2020-10-07 11:55:00,97.43,97.49,97.19,97.19,4255.0,92.5863,92.6433,92.3582,92.3582,4255.0
2020-10-07 12:00:00,97.22,97.26,96.96,96.96,5061.0,92.3867,92.4247,92.1396,92.1396,5061.0
2020-10-07 12:05:00,96.97,97.02,96.78,96.78,5344.0,92.1491,92.1966,91.9686,91.9686,5344.0
2020-10-07 12:10:00,96.85,96.94,96.75,96.75,3774.0,92.0351,92.1206,91.9401,91.9401,3774.0
2020-10-07 12:15:00,96.77,96.8,96.71,96.72,4477.0,91.9591,91.9876,91.9021,91.9116,4477.0
2020-10-07 12:20:00,96.71,96.75,96.66,96.75,5608.0,91.9021,91.9401,91.8545,91.9401,5608.0
2020-10-07 12:25:00,96.74,96.76,96.44,96.6,9297.0,91.9306,91.9496,91.6455,91.7975,9297.0
2020-10-07 12:30:00,96.59,96.81,96.59,96.73,8122.0,91.788,91.9971,91.788,91.9211,8122.0
2020-10-07 12:35:00,96.74,96.77,96.65,96.66,1917.0,91.9306,91.9591,91.845,91.8545,1917.0
2020-10-07 12:40:00,96.64,96.7,96.63,96.64,4031.0,91.8355,91.8926,91.826,91.8355,4031.0
2020-10-07 12:45:00,96.64,96.64,96.47,96.55,12333.0,91.8355,91.8355,91.674,91.75,12333.0
2020-10-07 12:50:00,96.54,96.58,96.46,96.52,15681.0,91.7405,91.7785,91.6645,91.7215,15681.0
2020-10-07 12:55:00,96.52,96.81,96.5,96.81,6652.0,91.7215,91.9971,91.7025,91.9971,6652.0
2020-10-07 13:00:00,96.86,96.98,96.8,96.97,5153.0,92.0446,92.1586,91.9876,92.1491,5153.0
2020-10-07 13:05:00,96.99,97.05,96.82,96.85,8926.0,92.1681,92.2252,92.0066,92.0351,8926.0
2020-10-07 13:10:00,96.82,97.0,96.82,97.0,4846.0,92.0066,92.1776,92.0066,92.1776,4846.0
2020-10-07 13:15:00,96.98,97.22,96.98,97.2,4811.0,92.1586,92.3867,92.1586,92.3677,4811.0
2020-10-07 13:20:00,97.22,97.25,97.18,97.22,3596.0,92.3867,92.4152,92.3487,92.3867,3596.0
2020-10-07 13:25:00,97.29,97.29,97.23,97.23,1681.0,92.4532,92.4532,92.3962,92.3962,1681.0
2020-10-07 13:30:00,97.26,97.33,97.22,97.33,3910.0,92.4247,92.4912,92.3867,92.4912,3910.0
2020-10-07 13:35:00,97.34,97.35,97.22,97.35,3038.0,92.5007,92.5102,92.3867,92.5102,3038.0
2020-10-07 13:40:00,97.32,97.53,97.26,97.51,8215.0,92.4817,92.6813,92.4247,92.6623,8215.0
2020-10-07 13:45:00,97.48,97.55,97.41,97.49,5926.0,92.6338,92.7003,92.5673,92.6433,5926.0
2020-10-07 13:50:00,97.52,97.55,97.48,97.5,10231.0,92.6718,92.7003,92.6338,92.6528,10231.0
2020-10-07 13:55:00,97.47,97.53,97.35,97.38,4834.0,92.6243,92.6813,92.5102,92.5387,4834.0
2020-10-07 14:00:00,97.41,97.55,97.38,97.46,3500.0,92.5673,92.7003,92.5387,92.6148,3500.0
2020-10-07 14:05:00,97.48,97.49,97.33,97.43,4370.0,92.6338,92.6433,92.4912,92.5863,4370.0
2020-10-07 14:10:00,97.43,97.54,97.38,97.39,6490.0,92.5863,92.6908,92.5387,92.5483,6490.0
2020-10-07 14:15:00,97.36,97.55,97.36,97.51,14472.0,92.5197,92.7003,92.5197,92.6623,14472.0
2020-10-07 14:20:00,97.5,97.55,97.45,97.52,18744.0,92.6528,92.7003,92.6053,92.6718,18744.0
2020-10-07 14:25:00,97.51,97.52,97.42,97.47,8051.0,92.6623,92.6718,92.5768,92.6243,8051.0
2020-10-07 14:30:00,97.47,97.51,97.45,97.48,5840.0,92.6243,92.6623,92.6053,92.6338,5840.0
2020-10-07 14:35:00,97.48,97.51,97.43,97.47,2970.0,92.6338,92.6623,92.5863,92.6243,2970.0
2020-10-07 14:40:00,97.46,97.49,97.33,97.39,4133.0,92.6148,92.6433,92.4912,92.5483,4133.0
2020-10-07 14:45:00,97.38,97.53,97.37,97.51,11020.0,92.5387,92.6813,92.5292,92.6623,11020.0
2020-10-07 14:50:00,97.45,97.45,97.34,97.39,6686.0,92.6053,92.6053,92.5007,92.5483,6686.0
2020-10-07 14:55:00,97.4,97.45,97.39,97.39,3372.0,92.5578,92.6053,92.5483,92.5483,3372.0
2020-10-07 15:00:00,97.38,97.45,97.37,97.45,2927.0,92.5387,92.6053,92.5292,92.6053,2927.0
2020-10-07 15:05:00,97.44,97.56,97.42,97.51,6623.0,92.5958,92.7098,92.5768,92.6623,6623.0
2020-10-07 15:10:00,97.47,97.51,97.45,97.47,4721.0,92.6243,92.6623,92.6053,92.6243,4721.0
2020-10-07 15:15:00,97.48,97.5,97.41,97.47,6606.0,92.6338,92.6528,92.5673,92.6243,6606.0
2020-10-07 15:20:00,97.48,97.51,97.35,97.37,7454.0,92.6338,92.6623,92.5102,92.5292,7454.0
2020-10-07 15:25:00,97.39,97.41,97.3,97.34,8277.0,92.5483,92.5673,92.4627,92.5007,8277.0
2020-10-07 15:30:00,97.37,97.42,97.27,97.3,11966.0,92.5292,92.5768,92.4342,92.4627,11966.0
2020-10-07 15:35:00,97.29,97.29,97.17,97.25,6426.0,92.4532,92.4532,92.3392,92.4152,6426.0
2020-10-07 15:40:00,97.24,97.25,97.13,97.16,7824.0,92.4057,92.4152,92.3012,92.3297,7824.0
2020-10-07 15:45:00,97.19,97.26,97.11,97.22,13030.0,92.3582,92.4247,92.2822,92.3867,13030.0
2020-10-07 15:50:00,97.25,97.28,97.14,97.28,18862.0,92.4152,92.4437,92.3107,92.4437,18862.0
2020-10-07 15:55:00,97.29,97.29,97.07,97.07,49788.0,92.4532,92.4532,92.2442,92.2442,49788.0
2020-10-08 09:30:00,97.27,97.33,96.99,97.15,11468.0,92.4342,92.4912,92.1681,92.3202,11468.0
2020-10-08 09:35:00,97.02,97.66,97.02,97.64,4174.0,92.1966,92.8048,92.1966,92.7858,4174.0
2020-10-08 09:40:00,97.78,97.95,97.78,97.89,4811.0,92.9189,93.0804,92.9189,93.0234,4811.0
2020-10-08 09:45:00,97.82,97.84,97.36,97.67,7260.0,92.9569,92.9759,92.5197,92.8143,7260.0
2020-10-08 09:50:00,97.79,97.79,97.6,97.79,5288.0,92.9284,92.9284,92.7478,92.9284,5288.0
2020-10-08 09:55:00,97.72,97.72,97.56,97.56,1800.0,92.8618,92.8618,92.7098,92.7098,1800.0
2020-10-08 10:00:00,97.57,97.65,96.96,97.06,7661.0,92.7193,92.7953,92.1396,92.2347,7661.0
2020-10-08 10:05:00,96.99,97.21,96.83,97.19,8820.0,92.1681,92.3772,92.0161,92.3582,8820.0
2020-10-08 10:10:00,97.17,97.17,96.95,97.07,7900.0,92.3392,92.3392,92.1301,92.2442,7900.0
2020-10-08 10:15:00,97.07,97.27,97.01,97.17,6211.0,92.2442,92.4342,92.1871,92.3392,6211.0
2020-10-08 10:20:00,97.15,97.24,96.99,96.99,4817.0,92.3202,92.4057,92.1681,92.1681,4817.0
2020-10-08 10:25:00,96.98,97.0,96.7,96.9,9414.0,92.1586,92.1776,91.8926,92.0826,9414.0
2020-10-08 10:30:00,96.95,97.18,96.78,97.11,8273.0,92.1301,92.3487,91.9686,92.2822,8273.0
2020-10-08 10:35:00,97.11,97.28,97.11,97.26,3651.0,92.2822,92.4437,92.2822,92.4247,3651.0
2020-10-08 10:40:00,97.31,97.31,97.1,97.16,1702.0,92.4722,92.4722,92.2727,92.3297,1702.0
2020-10-08 10:45:00,97.15,97.18,97.11,97.16,1076.0,92.3202,92.3487,92.2822,92.3297,1076.0
2020-10-08 10:50:00,97.21,97.4,97.12,97.12,5441.0,92.3772,92.5578,92.2917,92.2917,5441.0
2020-10-08 10:55:00,97.24,97.35,97.08,97.17,4590.0,92.4057,92.5102,92.2537,92.3392,4590.0
2020-10-08 11:00:00,97.15,97.16,96.98,97.03,2189.0,92.3202,92.3297,92.1586,92.2061,2189.0
2020-10-08 11:05:00,96.95,97.07,96.89,96.94,2980.0,92.1301,92.2442,92.0731,92.1206,2980.0
2020-10-08 11:10:00,96.88,97.02,96.85,96.98,2152.0,92.0636,92.1966,92.0351,92.1586,2152.0
2020-10-08 11:15:00,96.95,97.14,96.95,97.13,2828.0,92.1301,92.3107,92.1301,92.3012,2828.0
2020-10-08 11:20:00,97.16,97.22,96.84,97.14,7367.0,92.3297,92.3867,92.0256,92.3107,7367.0
2020-10-08 11:25:00,97.05,97.07,96.81,96.84,11590.0,92.2252,92.2442,91.9971,92.0256,11590.0
2020-10-08 11:30:00,96.84,96.88,96.42,96.47,4735.0,92.0256,92.0636,91.6265,91.674,4735.0
2020-10-08 11:35:00,96.5,96.83,96.43,96.82,4202.0,91.7025,92.0161,91.636,92.0066,4202.0
2020-10-08 11:40:00,96.86,96.96,96.75,96.77,4200.0,92.0446,92.1396,91.9401,91.9591,4200.0
2020-10-08 11:45:00,96.8,96.83,96.41,96.47,15482.0,91.9876,92.0161,91.617,91.674,15482.0
2020-10-08 11:50:00,96.47,96.52,96.34,96.52,19807.0,91.674,91.7215,91.5505,91.7215,19807.0
2020-10-08 11:55:00,96.51,96.52,96.36,96.36,4510.0,91.712,91.7215,91.5695,91.5695,4510.0
2020-10-08 12:00:00,96.4,96.41,96.2,96.27,14215.0,91.6075,91.617,91.4174,91.4839,14215.0
2020-10-08 12:05:00,96.28,96.66,96.26,96.39,14374.0,91.4934,91.8545,91.4744,91.598,14374.0
2020-10-08 12:10:00,96.45,96.47,96.33,96.44,9370.0,91.655,91.674,91.5409,91.6455,9370.0
2020-10-08 12:15:00,96.45,96.55,96.44,96.49,6932.0,91.655,91.75,91.6455,91.693,6932.0
2020-10-08 12:20:00,96.49,96.89,96.48,96.89,9276.0,91.693,92.0731,91.6835,92.0731,9276.0
2020-10-08 12:25:00,96.88,96.88,96.71,96.81,3363.0,92.0636,92.0636,91.9021,91.9971,3363.0
2020-10-08 12:30:00,96.89,97.04,96.88,97.04,7233.0,92.0731,92.2157,92.0636,92.2157,7233.0
2020-10-08 12:35:00,97.06,97.23,96.99,97.2,7512.0,92.2347,92.3962,92.1681,92.3677,7512.0
2020-10-08 12:40:00,97.2,97.25,97.08,97.25,1414.0,92.3677,92.4152,92.2537,92.4152,1414.0
2020-10-08 12:45:00,97.26,97.32,97.0,97.08,4647.0,92.4247,92.4817,92.1776,92.2537,4647.0
2020-10-08 12:50:00,97.06,97.2,97.06,97.09,1847.0,92.2347,92.3677,92.2347,92.2632,1847.0
2020-10-08 12:55:00,97.14,97.23,97.09,97.17,3152.0,92.3107,92.3962,92.2632,92.3392,3152.0
2020-10-08 13:00:00,97.2,97.25,97.14,97.17,5877.0,92.3677,92.4152,92.3107,92.3392,5877.0
2020-10-08 13:05:00,97.12,97.18,97.04,97.15,1907.0,92.2917,92.3487,92.2157,92.3202,1907.0
2020-10-08 13:10:00,97.17,97.17,97.1,97.15,2348.0,92.3392,92.3392,92.2727,92.3202,2348.0
2020-10-08 13:15:00,97.13,97.22,97.08,97.17,5608.0,92.3012,92.3867,92.2537,92.3392,5608.0
2020-10-08 13:20:00,97.18,97.19,97.13,97.13,3629.0,92.3487,92.3582,92.3012,92.3012,3629.0
2020-10-08 13:25:00,97.15,97.15,97.06,97.14,2846.0,92.3202,92.3202,92.2347,92.3107,2846.0
2020-10-08 13:30:00,97.12,97.16,97.12,97.13,1576.0,92.2917,92.3297,92.2917,92.3012,1576.0
2020-10-08 13:35:00,97.12,97.29,97.08,97.29,5832.0,92.2917,92.4532,92.2537,92.4532,5832.0
2020-10-08 13:40:00,97.28,97.37,97.28,97.34,1923.0,92.4437,92.5292,92.4437,92.5007,1923.0
2020-10-08 13:45:00,97.38,97.38,97.29,97.31,4224.0,92.5387,92.5387,92.4532,92.4722,4224.0
2020-10-08 13:50:00,97.33,97.37,97.32,97.36,1500.0,92.4912,92.5292,92.4817,92.5197,1500.0
2020-10-08 13:55:00,97.32,97.4,97.28,97.32,6631.0,92.4817,92.5578,92.4437,92.4817,6631.0
2020-10-08 14:00:00,97.25,97.25,97.13,97.23,6856.0,92.4152,92.4152,92.3012,92.3962,6856.0
2020-10-08 14:05:00,97.24,97.45,97.24,97.44,3443.0,92.4057,92.6053,92.4057,92.5958,3443.0
2020-10-08 14:10:00,97.48,97.55,97.47,97.51,3000.0,92.6338,92.7003,92.6243,92.6623,3000.0
2020-10-08 14:15:00,97.49,97.53,97.45,97.51,3287.0,92.6433,92.6813,92.6053,92.6623,3287.0
2020-10-08 14:20:00,97.47,97.61,97.47,97.55,3039.0,92.6243,92.7573,92.6243,92.7003,3039.0
2020-10-08 14:25:00,97.51,97.57,97.48,97.54,4947.0,92.6623,92.7193,92.6338,92.6908,4947.0
2020-10-08 14:30:00,97.55,97.68,97.53,97.6,11289.0,92.7003,92.8238,92.6813,92.7478,11289.0
2020-10-08 14:35:00,97.59,97.64,97.52,97.63,6853.0,92.7383,92.7858,92.6718,92.7763,6853.0
2020-10-08 14:40:00,97.63,97.75,97.59,97.63,20977.0,92.7763,92.8904,92.7383,92.7763,20977.0
2020-10-08 14:45:00,97.65,97.81,97.65,97.81,7601.0,92.7953,92.9474,92.7953,92.9474,7601.0
2020-10-08 14:50:00,97.82,97.9,97.8,97.83,11325.0,92.9569,93.0329,92.9379,92.9664,11325.0
2020-10-08 14:55:00,97.84,97.95,97.83,97.94,10795.0,92.9759,93.0804,92.9664,93.0709,10795.0
2020-10-08 15:00:00,97.93,97.94,97.62,97.74,11067.0,93.0614,93.0709,92.7668,92.8809,11067.0
2020-10-08 15:05:00,97.74,97.78,97.7,97.78,4659.0,92.8809,92.9189,92.8428,92.9189,4659.0
2020-10-08 15:10:00,97.8,97.91,97.68,97.82,7785.0,92.9379,93.0424,92.8238,92.9569,7785.0
2020-10-08 15:15:00,97.82,97.85,97.73,97.77,4782.0,92.9569,92.9854,92.8713,92.9094,4782.0
2020-10-08 15:20:00,97.82,97.9,97.78,97.87,4794.0,92.9569,93.0329,92.9189,93.0044,4794.0
2020-10-08 15:25:00,97.84,97.9,97.78,97.78,5306.0,92.9759,93.0329,92.9189,92.9189,5306.0
2020-10-08 15:30:00,97.81,97.92,97.8,97.8,5352.0,92.9474,93.0519,92.9379,92.9379,5352.0
2020-10-08 15:35:00,97.81,97.85,97.73,97.75,7644.0,92.9474,92.9854,92.8713,92.8904,7644.0
2020-10-08 15:40:00,97.73,97.85,97.73,97.82,9124.0,92.8713,92.9854,92.8713,92.9569,9124.0
2020-10-08 15:45:00,97.83,97.87,97.79,97.85,21951.0,92.9664,93.0044,92.9284,92.9854,21951.0
2020-10-08 15:50:00,97.87,98.03,97.83,97.98,18452.0,93.0044,93.1564,92.9664,93.1089,18452.0
2020-10-08 15:55:00,98.0,98.01,97.82,97.82,40660.0,93.1279,93.1374,92.9569,92.9569,40660.0
2020-10-09 09:30:00,99.43,99.58,99.1,99.52,29227.0,94.4868,94.6294,94.1732,94.5724,29227.0
2020-10-09 09:35:00,99.57,99.66,99.46,99.55,5625.0,94.6199,94.7054,94.5153,94.6009,5625.0
2020-10-09 09:40:00,99.49,99.49,98.97,99.26,9142.0,94.5438,94.5438,94.0497,94.3253,9142.0
2020-10-09 09:45:00,99.26,99.4,99.13,99.16,14105.0,94.3253,94.4583,94.2017,94.2303,14105.0
2020-10-09 09:50:00,99.13,99.16,98.89,98.91,14872.0,94.2017,94.2303,93.9737,93.9927,14872.0
2020-10-09 09:55:00,98.94,98.98,98.65,98.73,12846.0,94.0212,94.0592,93.7456,93.8216,12846.0
2020-10-09 10:00:00,98.77,98.78,98.43,98.63,68307.0,93.8596,93.8691,93.5365,93.7266,68307.0
2020-10-09 10:05:00,98.6,98.83,98.59,98.82,11865.0,93.6981,93.9167,93.6886,93.9072,11865.0
2020-10-09 10:10:00,98.77,98.87,98.75,98.87,13670.0,93.8596,93.9547,93.8406,93.9547,13670.0
2020-10-09 10:15:00,98.88,99.11,98.84,98.86,27433.0,93.9642,94.1827,93.9262,93.9452,27433.0
2020-10-09 10:20:00,98.88,98.89,98.47,98.48,11868.0,93.9642,93.9737,93.5746,93.5841,11868.0
2020-10-09 10:25:00,98.5,98.5,97.89,97.89,8061.0,93.6031,93.6031,93.0234,93.0234,8061.0
2020-10-09 10:30:00,97.95,98.01,97.84,97.99,3900.0,93.0804,93.1374,92.9759,93.1184,3900.0
2020-10-09 10:35:00,97.98,98.1,97.91,97.93,7201.0,93.1089,93.223,93.0424,93.0614,7201.0
2020-10-09 10:40:00,97.93,97.97,97.86,97.96,7276.0,93.0614,93.0994,92.9949,93.0899,7276.0
2020-10-09 10:45:00,97.96,98.09,97.86,97.89,6413.0,93.0899,93.2135,92.9949,93.0234,6413.0
2020-10-09 10:50:00,97.85,98.08,97.78,97.92,4727.0,92.9854,93.2039,92.9189,93.0519,4727.0
2020-10-09 10:55:00,97.97,98.05,97.7,97.7,5798.0,93.0994,93.1754,92.8428,92.8428,5798.0
2020-10-09 11:00:00,97.78,97.99,97.78,97.98,4862.0,92.9189,93.1184,92.9189,93.1089,4862.0
2020-10-09 11:05:00,98.03,98.24,97.96,97.98,10912.0,93.1564,93.356,93.0899,93.1089,10912.0
2020-10-09 11:10:00,97.98,98.16,97.96,98.06,5198.0,93.1089,93.28,93.0899,93.1849,5198.0
2020-10-09 11:15:00,98.03,98.13,97.97,97.98,5147.0,93.1564,93.2515,93.0994,93.1089,5147.0
2020-10-09 11:20:00,97.94,98.06,97.76,97.84,9913.0,93.0709,93.1849,92.8999,92.9759,9913.0
2020-10-09 11:25:00,97.87,97.87,97.71,97.71,5227.0,93.0044,93.0044,92.8523,92.8523,5227.0
2020-10-09 11:30:00,97.73,97.74,97.67,97.72,6338.0,92.8713,92.8809,92.8143,92.8618,6338.0
2020-10-09 11:35:00,97.72,97.83,97.62,97.83,6747.0,92.8618,92.9664,92.7668,92.9664,6747.0
2020-10-09 11:40:00,97.86,97.9,97.64,97.65,13488.0,92.9949,93.0329,92.7858,92.7953,13488.0
2020-10-09 11:45:00,97.68,98.25,97.68,98.25,24716.0,92.8238,93.3655,92.8238,93.3655,24716.0
2020-10-09 11:50:00,98.22,98.47,98.04,98.41,7548.0,93.337,93.5746,93.1659,93.5175,7548.0
2020-10-09 11:55:00,98.38,98.51,98.34,98.37,20213.0,93.489,93.6126,93.451,93.4795,20213.0
2020-10-09 12:00:00,98.4,98.44,98.18,98.26,10319.0,93.508,93.5461,93.299,93.375,10319.0
2020-10-09 12:05:00,98.23,98.43,98.21,98.43,6370.0,93.3465,93.5365,93.3275,93.5365,6370.0
2020-10-09 12:10:00,98.37,98.37,98.19,98.27,5099.0,93.4795,93.4795,93.3085,93.3845,5099.0
2020-10-09 12:15:00,98.25,98.25,98.11,98.19,4834.0,93.3655,93.3655,93.2325,93.3085,4834.0
2020-10-09 12:20:00,98.21,98.24,98.1,98.1,5963.0,93.3275,93.356,93.223,93.223,5963.0
2020-10-09 12:25:00,98.1,98.18,97.96,98.08,12477.0,93.223,93.299,93.0899,93.2039,12477.0
2020-10-09 12:30:00,98.01,98.22,98.01,98.17,4925.0,93.1374,93.337,93.1374,93.2895,4925.0
2020-10-09 12:35:00,98.17,98.26,98.16,98.26,4331.0,93.2895,93.375,93.28,93.375,4331.0
2020-10-09 12:40:00,98.26,98.42,98.2,98.42,11185.0,93.375,93.527,93.318,93.527,11185.0
2020-10-09 12:45:00,98.38,98.4,98.27,98.31,9509.0,93.489,93.508,93.3845,93.4225,9509.0
2020-10-09 12:50:00,98.32,98.42,98.22,98.38,15754.0,93.432,93.527,93.337,93.489,15754.0
2020-10-09 12:55:00,98.38,98.39,98.34,98.38,7297.0,93.489,93.4985,93.451,93.489,7297.0
2020-10-09 13:00:00,98.37,98.39,98.29,98.33,6774.0,93.4795,93.4985,93.4035,93.4415,6774.0
2020-10-09 13:05:00,98.28,98.41,98.26,98.4,22895.0,93.394,93.5175,93.375,93.508,22895.0
2020-10-09 13:10:00,98.4,98.44,98.34,98.41,14031.0,93.508,93.5461,93.451,93.5175,14031.0
2020-10-09 13:15:00,98.43,98.5,98.42,98.45,4110.0,93.5365,93.6031,93.527,93.5556,4110.0
2020-10-09 13:20:00,98.47,98.58,98.42,98.56,2741.0,93.5746,93.6791,93.527,93.6601,2741.0
2020-10-09 13:25:00,98.55,98.76,98.55,98.71,7568.0,93.6506,93.8501,93.6506,93.8026,7568.0
2020-10-09 13:30:00,98.71,98.74,98.61,98.65,5358.0,93.8026,93.8311,93.7076,93.7456,5358.0
2020-10-09 13:35:00,98.59,98.6,98.52,98.57,8712.0,93.6886,93.6981,93.6221,93.6696,8712.0
2020-10-09 13:40:00,98.58,98.66,98.5,98.55,16984.0,93.6791,93.7551,93.6031,93.6506,16984.0
2020-10-09 13:45:00,98.53,98.65,98.5,98.61,5900.0,93.6316,93.7456,93.6031,93.7076,5900.0
2020-10-09 13:50:00,98.58,98.61,98.56,98.57,3762.0,93.6791,93.7076,93.6601,93.6696,3762.0
2020-10-09 13:55:00,98.55,98.72,98.53,98.7,11693.0,93.6506,93.8121,93.6316,93.7931,11693.0
2020-10-09 14:00:00,98.7,98.81,98.65,98.78,8911.0,93.7931,93.8977,93.7456,93.8691,8911.0
2020-10-09 14:05:00,98.76,98.76,98.69,98.72,6725.0,93.8501,93.8501,93.7836,93.8121,6725.0
2020-10-09 14:10:00,98.7,98.71,98.59,98.63,12509.0,93.7931,93.8026,93.6886,93.7266,12509.0
2020-10-09 14:15:00,98.64,98.68,98.6,98.6,5029.0,93.7361,93.7741,93.6981,93.6981,5029.0
2020-10-09 14:20:00,98.63,98.65,98.59,98.61,9677.0,93.7266,93.7456,93.6886,93.7076,9677.0
2020-10-09 14:25:00,98.6,98.6,98.44,98.51,6415.0,93.6981,93.6981,93.5461,93.6126,6415.0
2020-10-09 14:30:00,98.52,98.67,98.51,98.66,14685.0,93.6221,93.7646,93.6126,93.7551,14685.0
2020-10-09 14:35:00,98.68,98.77,98.51,98.6,24275.0,93.7741,93.8596,93.6126,93.6981,24275.0
2020-10-09 14:40:00,98.61,98.64,98.52,98.64,8628.0,93.7076,93.7361,93.6221,93.7361,8628.0
2020-10-09 14:45:00,98.64,98.67,98.62,98.66,12261.0,93.7361,93.7646,93.7171,93.7551,12261.0
2020-10-09 14:50:00,98.64,98.65,98.55,98.61,10835.0,93.7361,93.7456,93.6506,93.7076,10835.0
2020-10-09 14:55:00,98.6,98.6,98.43,98.45,9999.0,93.6981,93.6981,93.5365,93.5556,9999.0
2020-10-09 15:00:00,98.43,98.53,98.42,98.47,9431.0,93.5365,93.6316,93.527,93.5746,9431.0
2020-10-09 15:05:00,98.45,98.46,98.29,98.34,6282.0,93.5556,93.5651,93.4035,93.451,6282.0
2020-10-09 15:10:00,98.31,98.35,98.31,98.33,7619.0,93.4225,93.4605,93.4225,93.4415,7619.0
2020-10-09 15:15:00,98.31,98.34,98.26,98.33,7579.0,93.4225,93.451,93.375,93.4415,7579.0
2020-10-09 15:20:00,98.31,98.52,98.31,98.45,15631.0,93.4225,93.6221,93.4225,93.5556,15631.0
2020-10-09 15:25:00,98.46,98.48,98.31,98.31,9084.0,93.5651,93.5841,93.4225,93.4225,9084.0
2020-10-09 15:30:00,98.34,98.36,98.09,98.09,11368.0,93.451,93.47,93.2135,93.2135,11368.0
2020-10-09 15:35:00,98.08,98.16,98.02,98.08,17695.0,93.2039,93.28,93.1469,93.2039,17695.0
2020-10-09 15:40:00,98.09,98.12,97.99,98.05,17186.0,93.2135,93.242,93.1184,93.1754,17186.0
2020-10-09 15:45:00,98.04,98.94,98.02,98.21,73819.0,93.1659,94.0212,93.1469,93.3275,73819.0
2020-10-09 15:50:00,98.2,98.34,98.08,98.33,49021.0,93.318,93.451,93.2039,93.4415,49021.0
2020-10-09 15:55:00,98.34,98.48,98.26,98.41,54415.0,93.451,93.5841,93.375,93.5175,54415.0
2020-10-12 09:30:00,98.92,99.17,98.08,98.52,31595.0,94.0022,94.2398,93.2039,93.6221,31595.0
2020-10-12 09:35:00,98.56,98.72,98.35,98.72,7188.0,93.6601,93.8121,93.4605,93.8121,7188.0
2020-10-12 09:40:00,98.8,99.07,98.56,98.89,11914.0,93.8882,94.1447,93.6601,93.9737,11914.0
2020-10-12 09:45:00,98.82,98.82,98.54,98.71,5172.0,93.9072,93.9072,93.6411,93.8026,5172.0
2020-10-12 09:50:00,98.69,98.89,98.55,98.75,9913.0,93.7836,93.9737,93.6506,93.8406,9913.0
2020-10-12 09:55:00,98.78,98.86,98.65,98.72,9842.0,93.8691,93.9452,93.7456,93.8121,9842.0
2020-10-12 10:00:00,98.82,99.22,98.81,99.07,7230.0,93.9072,94.2873,93.8977,94.1447,7230.0
2020-10-12 10:05:00,98.99,99.09,98.71,98.73,4989.0,94.0687,94.1637,93.8026,93.8216,4989.0
2020-10-12 10:10:00,98.78,98.8,98.62,98.69,14291.0,93.8691,93.8882,93.7171,93.7836,14291.0
2020-10-12 10:15:00,98.69,98.74,98.45,98.53,14008.0,93.7836,93.8311,93.5556,93.6316,14008.0
2020-10-12 10:20:00,98.48,98.5,98.21,98.29,11767.0,93.5841,93.6031,93.3275,93.4035,11767.0
2020-10-12 10:25:00,98.29,98.55,98.23,98.55,5458.0,93.4035,93.6506,93.3465,93.6506,5458.0
2020-10-12 10:30:00,98.52,98.56,98.29,98.47,8241.0,93.6221,93.6601,93.4035,93.5746,8241.0
2020-10-12 10:35:00,98.47,98.48,98.14,98.16,9582.0,93.5746,93.5841,93.261,93.28,9582.0
2020-10-12 10:40:00,98.19,98.26,98.07,98.19,10714.0,93.3085,93.375,93.1944,93.3085,10714.0
2020-10-12 10:45:00,98.21,98.26,98.14,98.19,7803.0,93.3275,93.375,93.261,93.3085,7803.0
2020-10-12 10:50:00,98.21,98.54,98.2,98.53,8546.0,93.3275,93.6411,93.318,93.6316,8546.0
2020-10-12 10:55:00,98.57,98.65,98.34,98.45,12272.0,93.6696,93.7456,93.451,93.5556,12272.0
2020-10-12 11:00:00,98.45,98.63,98.39,98.63,8702.0,93.5556,93.7266,93.4985,93.7266,8702.0
2020-10-12 11:05:00,98.56,98.79,98.48,98.71,15396.0,93.6601,93.8787,93.5841,93.8026,15396.0
2020-10-12 11:10:00,98.67,98.76,98.64,98.7,13389.0,93.7646,93.8501,93.7361,93.7931,13389.0
2020-10-12 11:15:00,98.7,98.86,98.7,98.85,7292.0,93.7931,93.9452,93.7931,93.9357,7292.0
2020-10-12 11:20:00,98.9,99.0,98.87,98.95,7522.0,93.9832,94.0782,93.9547,94.0307,7522.0
2020-10-12 11:25:00,98.97,99.08,98.84,98.97,11342.0,94.0497,94.1542,93.9262,94.0497,11342.0
2020-10-12 11:30:00,98.96,99.07,98.92,99.07,6878.0,94.0402,94.1447,94.0022,94.1447,6878.0
2020-10-12 11:35:00,99.07,99.24,99.0,99.17,8387.0,94.1447,94.3063,94.0782,94.2398,8387.0
2020-10-12 11:40:00,99.17,99.24,99.09,99.24,7657.0,94.2398,94.3063,94.1637,94.3063,7657.0
2020-10-12 11:45:00,99.24,99.33,99.15,99.25,10124.0,94.3063,94.3918,94.2208,94.3158,10124.0
2020-10-12 11:50:00,99.33,99.35,99.15,99.24,8485.0,94.3918,94.4108,94.2208,94.3063,8485.0
2020-10-12 11:55:00,99.3,99.42,99.27,99.27,6626.0,94.3633,94.4773,94.3348,94.3348,6626.0
2020-10-12 12:00:00,99.28,99.28,99.08,99.14,10862.0,94.3443,94.3443,94.1542,94.2112,10862.0
2020-10-12 12:05:00,99.15,99.19,99.06,99.1,10616.0,94.2208,94.2588,94.1352,94.1732,10616.0
2020-10-12 12:10:00,99.05,99.22,99.05,99.21,5711.0,94.1257,94.2873,94.1257,94.2778,5711.0
2020-10-12 12:15:00,99.21,99.33,99.21,99.27,5307.0,94.2778,94.3918,94.2778,94.3348,5307.0
2020-10-12 12:20:00,99.29,99.37,99.25,99.27,9096.0,94.3538,94.4298,94.3158,94.3348,9096.0
2020-10-12 12:25:00,99.24,99.4,99.24,99.34,12151.0,94.3063,94.4583,94.3063,94.4013,12151.0
2020-10-12 12:30:00,99.38,99.41,99.21,99.34,11020.0,94.4393,94.4678,94.2778,94.4013,11020.0
2020-10-12 12:35:00,99.36,99.4,99.28,99.34,12365.0,94.4203,94.4583,94.3443,94.4013,12365.0
2020-10-12 12:40:00,99.36,99.64,99.33,99.64,13694.0,94.4203,94.6864,94.3918,94.6864,13694.0
2020-10-12 12:45:00,99.64,99.72,99.58,99.68,12343.0,94.6864,94.7624,94.6294,94.7244,12343.0
2020-10-12 12:50:00,99.72,99.72,99.53,99.6,6102.0,94.7624,94.7624,94.5819,94.6484,6102.0
2020-10-12 12:55:00,99.61,99.64,99.35,99.4,5419.0,94.6579,94.6864,94.4108,94.4583,5419.0
2020-10-12 13:00:00,99.41,99.45,99.32,99.37,6389.0,94.4678,94.5058,94.3823,94.4298,6389.0
2020-10-12 13:05:00,99.33,99.38,99.24,99.36,5588.0,94.3918,94.4393,94.3063,94.4203,5588.0
2020-10-12 13:10:00,99.32,99.46,99.3,99.42,6159.0,94.3823,94.5153,94.3633,94.4773,6159.0
2020-10-12 13:15:00,99.44,99.64,99.42,99.61,11304.0,94.4963,94.6864,94.4773,94.6579,11304.0
2020-10-12 13:20:00,99.63,99.69,99.57,99.64,7704.0,94.6769,94.7339,94.6199,94.6864,7704.0
2020-10-12 13:25:00,99.67,99.71,99.53,99.62,14368.0,94.7149,94.7529,94.5819,94.6674,14368.0
2020-10-12 13:30:00,99.64,99.86,99.6,99.73,8079.0,94.6864,94.8955,94.6484,94.7719,8079.0
2020-10-12 13:35:00,99.77,99.77,99.55,99.66,7710.0,94.8099,94.8099,94.6009,94.7054,7710.0
2020-10-12 13:40:00,99.69,99.69,99.38,99.48,10743.0,94.7339,94.7339,94.4393,94.5343,10743.0
2020-10-12 13:45:00,99.49,99.54,99.42,99.54,9255.0,94.5438,94.5914,94.4773,94.5914,9255.0
2020-10-12 13:50:00,99.54,99.54,99.21,99.27,15883.0,94.5914,94.5914,94.2778,94.3348,15883.0
2020-10-12 13:55:00,99.27,99.33,99.23,99.33,4524.0,94.3348,94.3918,94.2968,94.3918,4524.0
2020-10-12 14:00:00,99.33,99.59,99.3,99.42,7675.0,94.3918,94.6389,94.3633,94.4773,7675.0
2020-10-12 14:05:00,99.49,99.49,99.31,99.42,4961.0,94.5438,94.5438,94.3728,94.4773,4961.0
2020-10-12 14:10:00,99.37,99.45,99.29,99.33,14209.0,94.4298,94.5058,94.3538,94.3918,14209.0
2020-10-12 14:15:00,99.25,99.32,99.18,99.3,18048.0,94.3158,94.3823,94.2493,94.3633,18048.0
2020-10-12 14:20:00,99.27,99.33,99.14,99.3,16430.0,94.3348,94.3918,94.2112,94.3633,16430.0
2020-10-12 14:25:00,99.32,99.41,99.25,99.37,13166.0,94.3823,94.4678,94.3158,94.4298,13166.0
2020-10-12 14:30:00,99.37,99.48,99.34,99.34,13918.0,94.4298,94.5343,94.4013,94.4013,13918.0
2020-10-12 14:35:00,99.38,99.4,99.2,99.33,16749.0,94.4393,94.4583,94.2683,94.3918,16749.0
2020-10-12 14:40:00,99.37,99.46,99.2,99.28,22292.0,94.4298,94.5153,94.2683,94.3443,22292.0
2020-10-12 14:45:00,99.25,99.34,99.22,99.34,13440.0,94.3158,94.4013,94.2873,94.4013,13440.0
2020-10-12 14:50:00,99.34,99.34,99.2,99.23,11181.0,94.4013,94.4013,94.2683,94.2968,11181.0
2020-10-12 14:55:00,99.25,99.26,99.14,99.22,13509.0,94.3158,94.3253,94.2112,94.2873,13509.0
2020-10-12 15:00:00,99.22,99.3,99.08,99.11,12687.0,94.2873,94.3633,94.1542,94.1827,12687.0
2020-10-12 15:05:00,99.09,99.22,99.08,99.14,16799.0,94.1637,94.2873,94.1542,94.2112,16799.0
2020-10-12 15:10:00,99.14,99.15,98.85,98.92,13292.0,94.2112,94.2208,93.9357,94.0022,13292.0
2020-10-12 15:15:00,98.97,99.16,98.97,99.16,9464.0,94.0497,94.2303,94.0497,94.2303,9464.0
2020-10-12 15:20:00,99.15,99.17,99.05,99.1,10176.0,94.2208,94.2398,94.1257,94.1732,10176.0
2020-10-12 15:25:00,99.11,99.14,99.04,99.04,7884.0,94.1827,94.2112,94.1162,94.1162,7884.0
2020-10-12 15:30:00,99.03,99.03,98.93,99.01,9453.0,94.1067,94.1067,94.0117,94.0877,9453.0
2020-10-12 15:35:00,99.0,99.04,98.93,98.96,10315.0,94.0782,94.1162,94.0117,94.0402,10315.0
2020-10-12 15:40:00,98.93,99.01,98.89,98.93,17486.0,94.0117,94.0877,93.9737,94.0117,17486.0
2020-10-12 15:45:00,98.91,98.97,98.68,98.7,35209.0,93.9927,94.0497,93.7741,93.7931,35209.0
2020-10-12 15:50:00,98.69,98.8,98.6,98.71,45243.0,93.7836,93.8882,93.6981,93.8026,45243.0
2020-10-12 15:55:00,98.71,98.79,98.63,98.63,82783.0,93.8026,93.8787,93.7266,93.7266,82783.0
2020-10-13 09:30:00,98.91,99.43,98.36,99.43,34115.0,93.9927,94.4868,93.47,94.4868,34115.0
2020-10-13 09:35:00,99.44,99.77,99.38,99.59,9326.0,94.4963,94.8099,94.4393,94.6389,9326.0
2020-10-13 09:40:00,99.44,99.54,98.72,98.72,16040.0,94.4963,94.5914,93.8121,93.8121,16040.0
2020-10-13 09:45:00,98.65,98.84,98.28,98.34,4963.0,93.7456,93.9262,93.394,93.451,4963.0
2020-10-13 09:50:00,98.32,98.32,97.85,97.95,11897.0,93.432,93.432,92.9854,93.0804,11897.0
2020-10-13 09:55:00,98.0,98.58,97.97,98.42,15034.0,93.1279,93.6791,93.0994,93.527,15034.0
2020-10-13 10:00:00,98.43,98.87,98.38,98.72,9336.0,93.5365,93.9547,93.489,93.8121,9336.0
2020-10-13 10:05:00,98.69,98.76,98.48,98.76,8766.0,93.7836,93.8501,93.5841,93.8501,8766.0
2020-10-13 10:10:00,98.68,98.86,98.38,98.47,8918.0,93.7741,93.9452,93.489,93.5746,8918.0
2020-10-13 10:15:00,98.48,98.49,98.18,98.18,14017.0,93.5841,93.5936,93.299,93.299,14017.0
2020-10-13 10:20:00,98.22,98.29,98.08,98.24,17021.0,93.337,93.4035,93.2039,93.356,17021.0
2020-10-13 10:25:00,98.19,98.34,98.18,98.18,24041.0,93.3085,93.451,93.299,93.299,24041.0
2020-10-13 10:30:00,98.12,98.28,97.92,98.03,16088.0,93.242,93.394,93.0519,93.1564,16088.0
2020-10-13 10:35:00,98.06,98.17,97.96,98.12,12817.0,93.1849,93.2895,93.0899,93.242,12817.0
2020-10-13 10:40:00,98.13,98.29,97.78,97.92,12337.0,93.2515,93.4035,92.9189,93.0519,12337.0
2020-10-13 10:45:00,97.95,97.95,97.79,97.87,6540.0,93.0804,93.0804,92.9284,93.0044,6540.0
2020-10-13 10:50:00,97.9,97.93,97.74,97.86,8867.0,93.0329,93.0614,92.8809,92.9949,8867.0
2020-10-13 10:55:00,97.86,98.03,97.84,97.91,57093.0,92.9949,93.1564,92.9759,93.0424,57093.0
2020-10-13 11:00:00,97.9,98.17,97.89,98.15,10994.0,93.0329,93.2895,93.0234,93.2705,10994.0
2020-10-13 11:05:00,98.16,98.5,98.15,98.47,8549.0,93.28,93.6031,93.2705,93.5746,8549.0
2020-10-13 11:10:00,98.5,98.66,98.41,98.58,9279.0,93.6031,93.7551,93.5175,93.6791,9279.0
2020-10-13 11:15:00,98.58,98.69,98.52,98.64,10316.0,93.6791,93.7836,93.6221,93.7361,10316.0
2020-10-13 11:20:00,98.69,98.72,98.58,98.69,9549.0,93.7836,93.8121,93.6791,93.7836,9549.0
2020-10-13 11:25:00,98.69,98.78,98.59,98.6,6078.0,93.7836,93.8691,93.6886,93.6981,6078.0
2020-10-13 11:30:00,98.6,98.74,98.57,98.73,6959.0,93.6981,93.8311,93.6696,93.8216,6959.0
2020-10-13 11:35:00,98.74,98.89,98.64,98.86,9711.0,93.8311,93.9737,93.7361,93.9452,9711.0
2020-10-13 11:40:00,98.87,98.87,98.61,98.75,9310.0,93.9547,93.9547,93.7076,93.8406,9310.0
2020-10-13 11:45:00,98.76,98.8,98.59,98.68,7906.0,93.8501,93.8882,93.6886,93.7741,7906.0
2020-10-13 11:50:00,98.69,99.01,98.69,98.95,6283.0,93.7836,94.0877,93.7836,94.0307,6283.0
2020-10-13 11:55:00,98.93,99.07,98.89,98.92,9998.0,94.0117,94.1447,93.9737,94.0022,9998.0
2020-10-13 12:00:00,98.94,98.94,98.72,98.81,11534.0,94.0212,94.0212,93.8121,93.8977,11534.0
2020-10-13 12:05:00,98.81,98.87,98.74,98.83,5137.0,93.8977,93.9547,93.8311,93.9167,5137.0
2020-10-13 12:10:00,98.84,98.84,98.64,98.64,5880.0,93.9262,93.9262,93.7361,93.7361,5880.0
2020-10-13 12:15:00,98.64,98.7,98.6,98.68,2871.0,93.7361,93.7931,93.6981,93.7741,2871.0
2020-10-13 12:20:00,98.66,98.73,98.63,98.73,5631.0,93.7551,93.8216,93.7266,93.8216,5631.0
2020-10-13 12:25:00,98.78,98.85,98.65,98.76,5437.0,93.8691,93.9357,93.7456,93.8501,5437.0
2020-10-13 12:30:00,98.74,98.74,98.58,98.64,3550.0,93.8311,93.8311,93.6791,93.7361,3550.0
2020-10-13 12:35:00,98.6,98.66,98.42,98.46,4369.0,93.6981,93.7551,93.527,93.5651,4369.0
2020-10-13 12:40:00,98.43,98.53,98.43,98.51,5448.0,93.5365,93.6316,93.5365,93.6126,5448.0
2020-10-13 12:45:00,98.53,98.76,98.52,98.7,6480.0,93.6316,93.8501,93.6221,93.7931,6480.0
2020-10-13 12:50:00,98.69,98.82,98.69,98.73,3402.0,93.7836,93.9072,93.7836,93.8216,3402.0
2020-10-13 12:55:00,98.76,98.91,98.76,98.88,3000.0,93.8501,93.9927,93.8501,93.9642,3000.0
2020-10-13 13:00:00,98.9,98.9,98.68,98.71,5400.0,93.9832,93.9832,93.7741,93.8026,5400.0
2020-10-13 13:05:00,98.66,98.75,98.52,98.54,6852.0,93.7551,93.8406,93.6221,93.6411,6852.0
2020-10-13 13:10:00,98.49,98.74,98.48,98.59,13948.0,93.5936,93.8311,93.5841,93.6886,13948.0
2020-10-13 13:15:00,98.58,98.81,98.58,98.68,3870.0,93.6791,93.8977,93.6791,93.7741,3870.0
2020-10-13 13:20:00,98.7,98.75,98.52,98.66,6454.0,93.7931,93.8406,93.6221,93.7551,6454.0
2020-10-13 13:25:00,98.61,98.81,98.61,98.81,2201.0,93.7076,93.8977,93.7076,93.8977,2201.0
2020-10-13 13:30:00,98.81,98.81,98.72,98.78,3032.0,93.8977,93.8977,93.8121,93.8691,3032.0
2020-10-13 13:35:00,98.82,98.85,98.71,98.79,3825.0,93.9072,93.9357,93.8026,93.8787,3825.0
2020-10-13 13:40:00,98.78,98.89,98.78,98.83,5342.0,93.8691,93.9737,93.8691,93.9167,5342.0
2020-10-13 13:45:00,98.84,98.88,98.78,98.85,5241.0,93.9262,93.9642,93.8691,93.9357,5241.0
2020-10-13 13:50:00,98.87,98.91,98.68,98.69,5876.0,93.9547,93.9927,93.7741,93.7836,5876.0
2020-10-13 13:55:00,98.69,98.7,98.55,98.6,4386.0,93.7836,93.7931,93.6506,93.6981,4386.0
2020-10-13 14:00:00,98.58,98.63,98.45,98.62,2566.0,93.6791,93.7266,93.5556,93.7171,2566.0
2020-10-13 14:05:00,98.59,98.61,98.49,98.55,5152.0,93.6886,93.7076,93.5936,93.6506,5152.0
2020-10-13 14:10:00,98.57,98.66,98.53,98.65,2940.0,93.6696,93.7551,93.6316,93.7456,2940.0
2020-10-13 14:15:00,98.62,98.66,98.54,98.66,5717.0,93.7171,93.7551,93.6411,93.7551,5717.0
2020-10-13 14:20:00,98.61,98.68,98.54,98.68,5317.0,93.7076,93.7741,93.6411,93.7741,5317.0
2020-10-13 14:25:00,98.69,98.7,98.39,98.39,4300.0,93.7836,93.7931,93.4985,93.4985,4300.0
2020-10-13 14:30:00,98.41,98.41,98.12,98.32,10178.0,93.5175,93.5175,93.242,93.432,10178.0
2020-10-13 14:35:00,98.29,98.35,98.22,98.33,4326.0,93.4035,93.4605,93.337,93.4415,4326.0
2020-10-13 14:40:00,98.33,98.33,98.19,98.22,30179.0,93.4415,93.4415,93.3085,93.337,30179.0
2020-10-13 14:45:00,98.19,98.35,98.06,98.06,9276.0,93.3085,93.4605,93.1849,93.1849,9276.0
2020-10-13 14:50:00,98.04,98.06,97.85,97.85,12865.0,93.1659,93.1849,92.9854,92.9854,12865.0
2020-10-13 14:55:00,97.88,98.05,97.87,97.89,7973.0,93.0139,93.1754,93.0044,93.0234,7973.0
2020-10-13 15:00:00,97.85,97.94,97.84,97.84,5801.0,92.9854,93.0709,92.9759,92.9759,5801.0
2020-10-13 15:05:00,97.84,97.88,97.79,97.79,8783.0,92.9759,93.0139,92.9284,92.9284,8783.0
2020-10-13 15:10:00,97.83,98.0,97.82,97.9,10002.0,92.9664,93.1279,92.9569,93.0329,10002.0
2020-10-13 15:15:00,97.92,98.12,97.89,98.12,7011.0,93.0519,93.242,93.0234,93.242,7011.0
2020-10-13 15:20:00,98.08,98.2,98.06,98.17,7006.0,93.2039,93.318,93.1849,93.2895,7006.0
2020-10-13 15:25:00,98.17,98.23,98.02,98.04,7904.0,93.2895,93.3465,93.1469,93.1659,7904.0
2020-10-13 15:30:00,98.02,98.05,97.91,97.92,9746.0,93.1469,93.1754,93.0424,93.0519,9746.0
2020-10-13 15:35:00,97.9,97.92,97.61,97.63,19730.0,93.0329,93.0519,92.7573,92.7763,19730.0
2020-10-13 15:40:00,97.63,97.81,97.6,97.73,16663.0,92.7763,92.9474,92.7478,92.8713,16663.0
2020-10-13 15:45:00,97.72,97.79,97.62,97.62,14404.0,92.8618,92.9284,92.7668,92.7668,14404.0
2020-10-13 15:50:00,97.66,97.79,97.6,97.64,47396.0,92.8048,92.9284,92.7478,92.7858,47396.0
2020-10-13 15:55:00,97.7,97.78,97.51,97.6,63860.0,92.8428,92.9189,92.6623,92.7478,63860.0
2020-10-14 09:30:00,97.61,98.43,97.44,98.43,40224.0,92.7573,93.5365,92.5958,93.5365,40224.0
2020-10-14 09:35:00,98.54,98.63,98.33,98.4,16088.0,93.6411,93.7266,93.4415,93.508,16088.0
2020-10-14 09:40:00,98.33,98.46,98.24,98.46,16334.0,93.4415,93.5651,93.356,93.5651,16334.0
2020-10-14 09:45:00,98.34,98.77,98.22,98.75,16643.0,93.451,93.8596,93.337,93.8406,16643.0
2020-10-14 09:50:00,98.73,98.92,98.69,98.8,9578.0,93.8216,94.0022,93.7836,93.8882,9578.0
2020-10-14 09:55:00,98.83,98.91,98.62,98.73,6920.0,93.9167,93.9927,93.7171,93.8216,6920.0
2020-10-14 10:00:00,98.68,98.72,98.43,98.5,39885.0,93.7741,93.8121,93.5365,93.6031,39885.0
2020-10-14 10:05:00,98.43,98.47,98.2,98.2,4055.0,93.5365,93.5746,93.318,93.318,4055.0
2020-10-14 10:10:00,98.16,98.3,98.0,98.23,9818.0,93.28,93.413,93.1279,93.3465,9818.0
2020-10-14 10:15:00,98.22,98.27,97.92,97.97,6261.0,93.337,93.3845,93.0519,93.0994,6261.0
2020-10-14 10:20:00,98.01,98.3,97.92,98.23,10170.0,93.1374,93.413,93.0519,93.3465,10170.0
2020-10-14 10:25:00,98.27,98.27,98.08,98.13,10909.0,93.3845,93.3845,93.2039,93.2515,10909.0
2020-10-14 10:30:00,98.14,98.33,98.02,98.03,7335.0,93.261,93.4415,93.1469,93.1564,7335.0
2020-10-14 10:35:00,98.09,98.16,97.91,97.91,9391.0,93.2135,93.28,93.0424,93.0424,9391.0
2020-10-14 10:40:00,97.94,97.99,97.75,97.77,11210.0,93.0709,93.1184,92.8904,92.9094,11210.0
2020-10-14 10:45:00,97.72,97.74,97.43,97.45,8736.0,92.8618,92.8809,92.5863,92.6053,8736.0
2020-10-14 10:50:00,97.35,97.42,97.22,97.35,9840.0,92.5102,92.5768,92.3867,92.5102,9840.0
2020-10-14 10:55:00,97.34,97.43,97.3,97.36,2630.0,92.5007,92.5863,92.4627,92.5197,2630.0
2020-10-14 11:00:00,97.39,97.39,97.15,97.21,4610.0,92.5483,92.5483,92.3202,92.3772,4610.0
2020-10-14 11:05:00,97.2,97.48,97.2,97.48,3643.0,92.3677,92.6338,92.3677,92.6338,3643.0
2020-10-14 11:10:00,97.47,97.48,97.19,97.23,1598.0,92.6243,92.6338,92.3582,92.3962,1598.0
2020-10-14 11:15:00,97.28,97.34,97.16,97.18,4497.0,92.4437,92.5007,92.3297,92.3487,4497.0
2020-10-14 11:20:00,97.13,97.18,97.05,97.06,3413.0,92.3012,92.3487,92.2252,92.2347,3413.0
2020-10-14 11:25:00,97.07,97.09,97.01,97.02,3725.0,92.2442,92.2632,92.1871,92.1966,3725.0
2020-10-14 11:30:00,97.02,97.04,96.9,96.93,3461.0,92.1966,92.2157,92.0826,92.1111,3461.0
2020-10-14 11:35:00,96.97,97.02,96.81,96.89,5464.0,92.1491,92.1966,91.9971,92.0731,5464.0
2020-10-14 11:40:00,96.88,96.96,96.78,96.93,5120.0,92.0636,92.1396,91.9686,92.1111,5120.0
2020-10-14 11:45:00,96.95,96.95,96.46,96.66,6923.0,92.1301,92.1301,91.6645,91.8545,6923.0
2020-10-14 11:50:00,96.67,96.67,96.38,96.38,6338.0,91.864,91.864,91.5885,91.5885,6338.0
2020-10-14 11:55:00,96.44,96.52,96.43,96.47,3910.0,91.6455,91.7215,91.636,91.674,3910.0
2020-10-14 12:00:00,96.51,96.76,96.5,96.76,9335.0,91.712,91.9496,91.7025,91.9496,9335.0
2020-10-14 12:05:00,96.78,96.92,96.75,96.77,4237.0,91.9686,92.1016,91.9401,91.9591,4237.0
2020-10-14 12:10:00,96.72,96.81,96.57,96.81,11647.0,91.9116,91.9971,91.769,91.9971,11647.0
2020-10-14 12:15:00,96.78,96.81,96.62,96.71,5159.0,91.9686,91.9971,91.8165,91.9021,5159.0
2020-10-14 12:20:00,96.65,96.74,96.61,96.64,3415.0,91.845,91.9306,91.807,91.8355,3415.0
2020-10-14 12:25:00,96.78,96.82,96.75,96.82,1172.0,91.9686,92.0066,91.9401,92.0066,1172.0
2020-10-14 12:30:00,96.83,96.88,96.75,96.83,3363.0,92.0161,92.0636,91.9401,92.0161,3363.0
2020-10-14 12:35:00,96.84,96.9,96.62,96.66,4578.0,92.0256,92.0826,91.8165,91.8545,4578.0
2020-10-14 12:40:00,96.71,96.87,96.7,96.86,4589.0,91.9021,92.0541,91.8926,92.0446,4589.0
2020-10-14 12:45:00,96.83,96.87,96.78,96.8,2402.0,92.0161,92.0541,91.9686,91.9876,2402.0
2020-10-14 12:50:00,96.83,96.95,96.83,96.94,2008.0,92.0161,92.1301,92.0161,92.1206,2008.0
2020-10-14 12:55:00,96.96,97.06,96.87,96.93,5507.0,92.1396,92.2347,92.0541,92.1111,5507.0
2020-10-14 13:00:00,96.96,97.08,96.91,97.02,31319.0,92.1396,92.2537,92.0921,92.1966,31319.0
2020-10-14 13:05:00,97.02,97.05,96.89,96.97,17518.0,92.1966,92.2252,92.0731,92.1491,17518.0
2020-10-14 13:10:00,96.95,97.0,96.91,96.91,5424.0,92.1301,92.1776,92.0921,92.0921,5424.0
2020-10-14 13:15:00,96.93,97.02,96.86,96.94,5341.0,92.1111,92.1966,92.0446,92.1206,5341.0
2020-10-14 13:20:00,96.95,96.95,96.86,96.88,2743.0,92.1301,92.1301,92.0446,92.0636,2743.0
2020-10-14 13:25:00,96.85,97.0,96.85,96.87,2743.0,92.0351,92.1776,92.0351,92.0541,2743.0
2020-10-14 13:30:00,96.91,96.92,96.8,96.86,5059.0,92.0921,92.1016,91.9876,92.0446,5059.0
2020-10-14 13:35:00,96.83,96.96,96.83,96.92,4468.0,92.0161,92.1396,92.0161,92.1016,4468.0
2020-10-14 13:40:00,96.89,96.93,96.81,96.91,3016.0,92.0731,92.1111,91.9971,92.0921,3016.0
2020-10-14 13:45:00,96.95,96.95,96.8,96.86,3300.0,92.1301,92.1301,91.9876,92.0446,3300.0
2020-10-14 13:50:00,96.89,96.89,96.72,96.86,3802.0,92.0731,92.0731,91.9116,92.0446,3802.0
2020-10-14 13:55:00,96.88,96.88,96.77,96.77,949.0,92.0636,92.0636,91.9591,91.9591,949.0
2020-10-14 14:00:00,96.72,96.94,96.71,96.94,15091.0,91.9116,92.1206,91.9021,92.1206,15091.0
2020-10-14 14:05:00,96.99,97.08,96.95,96.95,6244.0,92.1681,92.2537,92.1301,92.1301,6244.0
2020-10-14 14:10:00,96.93,97.02,96.9,96.95,5033.0,92.1111,92.1966,92.0826,92.1301,5033.0
2020-10-14 14:15:00,96.93,96.95,96.82,96.84,3153.0,92.1111,92.1301,92.0066,92.0256,3153.0
2020-10-14 14:20:00,96.76,96.81,96.67,96.68,2764.0,91.9496,91.9971,91.864,91.8735,2764.0
2020-10-14 14:25:00,96.63,96.65,96.43,96.43,5654.0,91.826,91.845,91.636,91.636,5654.0
2020-10-14 14:30:00,96.42,96.47,96.22,96.22,3170.0,91.6265,91.674,91.4364,91.4364,3170.0
2020-10-14 14:35:00,96.26,96.28,96.12,96.19,5114.0,91.4744,91.4934,91.3414,91.4079,5114.0
2020-10-14 14:40:00,96.23,96.37,96.23,96.24,3257.0,91.4459,91.579,91.4459,91.4554,3257.0
2020-10-14 14:45:00,96.27,96.33,96.25,96.33,4946.0,91.4839,91.5409,91.4649,91.5409,4946.0
2020-10-14 14:50:00,96.33,96.35,96.15,96.18,5542.0,91.5409,91.56,91.3699,91.3984,5542.0
2020-10-14 14:55:00,96.2,96.3,96.2,96.26,5760.0,91.4174,91.5124,91.4174,91.4744,5760.0
2020-10-14 15:00:00,96.27,96.46,96.25,96.45,4866.0,91.4839,91.6645,91.4649,91.655,4866.0
2020-10-14 15:05:00,96.45,96.55,96.44,96.5,8744.0,91.655,91.75,91.6455,91.7025,8744.0
2020-10-14 15:10:00,96.49,96.53,96.46,96.49,6746.0,91.693,91.731,91.6645,91.693,6746.0
2020-10-14 15:15:00,96.45,96.46,96.39,96.41,3651.0,91.655,91.6645,91.598,91.617,3651.0
2020-10-14 15:20:00,96.4,96.5,96.3,96.33,7202.0,91.6075,91.7025,91.5124,91.5409,7202.0
2020-10-14 15:25:00,96.3,96.38,96.3,96.36,6054.0,91.5124,91.5885,91.5124,91.5695,6054.0
2020-10-14 15:30:00,96.33,96.54,96.3,96.44,16651.0,91.5409,91.7405,91.5124,91.6455,16651.0
2020-10-14 15:35:00,96.45,96.47,96.21,96.21,11591.0,91.655,91.674,91.4269,91.4269,11591.0
2020-10-14 15:40:00,96.24,96.45,96.23,96.33,9262.0,91.4554,91.655,91.4459,91.5409,9262.0
2020-10-14 15:45:00,96.33,96.35,96.15,96.3,30006.0,91.5409,91.56,91.3699,91.5124,30006.0
2020-10-14 15:50:00,96.31,96.48,96.3,96.39,52486.0,91.5219,91.6835,91.5124,91.598,52486.0
2020-10-14 15:55:00,96.4,96.5,96.19,96.3,62928.0,91.6075,91.7025,91.4079,91.5124,62928.0
2020-10-15 09:30:00,95.38,95.7,94.88,95.32,32255.0,90.6382,90.9423,90.163,90.5812,32255.0
2020-10-15 09:35:00,95.28,95.5,95.08,95.45,17407.0,90.5431,90.7522,90.3531,90.7047,17407.0
2020-10-15 09:40:00,95.51,95.54,95.2,95.2,10936.0,90.7617,90.7902,90.4671,90.4671,10936.0
2020-10-15 09:45:00,95.24,95.45,95.12,95.41,11854.0,90.5051,90.7047,90.3911,90.6667,11854.0
2020-10-15 09:50:00,95.37,95.85,95.37,95.75,6433.0,90.6287,91.0848,90.6287,90.9898,6433.0
2020-10-15 09:55:00,95.75,95.8,95.68,95.78,4370.0,90.9898,91.0373,90.9233,91.0183,4370.0
2020-10-15 10:00:00,95.8,96.07,95.62,95.96,27053.0,91.0373,91.2939,90.8662,91.1893,27053.0
2020-10-15 10:05:00,95.98,96.04,95.42,95.5,7979.0,91.2083,91.2654,90.6762,90.7522,7979.0
2020-10-15 10:10:00,95.51,95.92,95.4,95.82,10230.0,90.7617,91.1513,90.6572,91.0563,10230.0
2020-10-15 10:15:00,95.75,95.92,95.58,95.8,6535.0,90.9898,91.1513,90.8282,91.0373,6535.0
2020-10-15 10:20:00,95.77,96.0,95.7,96.0,24858.0,91.0088,91.2274,90.9423,91.2274,24858.0
2020-10-15 10:25:00,95.92,95.99,95.84,95.97,17885.0,91.1513,91.2179,91.0753,91.1988,17885.0
2020-10-15 10:30:00,96.0,96.0,95.86,95.91,5789.0,91.2274,91.2274,91.0943,91.1418,5789.0
2020-10-15 10:35:00,95.92,95.96,95.86,95.87,5007.0,91.1513,91.1893,91.0943,91.1038,5007.0
2020-10-15 10:40:00,95.88,95.97,95.75,95.75,4945.0,91.1133,91.1988,90.9898,90.9898,4945.0
2020-10-15 10:45:00,95.75,95.86,95.58,95.74,6773.0,90.9898,91.0943,90.8282,90.9803,6773.0
2020-10-15 10:50:00,95.78,95.78,95.45,95.52,2200.0,91.0183,91.0183,90.7047,90.7712,2200.0
2020-10-15 10:55:00,95.42,95.6,95.38,95.6,10128.0,90.6762,90.8472,90.6382,90.8472,10128.0
2020-10-15 11:00:00,95.6,95.68,95.45,95.45,6800.0,90.8472,90.9233,90.7047,90.7047,6800.0
2020-10-15 11:05:00,95.5,95.69,95.41,95.69,7273.0,90.7522,90.9328,90.6667,90.9328,7273.0
2020-10-15 11:10:00,95.64,95.76,95.61,95.62,3812.0,90.8853,90.9993,90.8567,90.8662,3812.0
2020-10-15 11:15:00,95.74,95.86,95.65,95.83,1700.0,90.9803,91.0943,90.8948,91.0658,1700.0
2020-10-15 11:20:00,95.8,96.15,95.8,96.08,2104.0,91.0373,91.3699,91.0373,91.3034,2104.0
2020-10-15 11:25:00,96.09,96.11,95.89,95.9,2763.0,91.3129,91.3319,91.1228,91.1323,2763.0
2020-10-15 11:30:00,95.94,96.18,95.94,96.04,1800.0,91.1703,91.3984,91.1703,91.2654,1800.0
2020-10-15 11:35:00,96.06,96.19,96.02,96.19,2672.0,91.2844,91.4079,91.2464,91.4079,2672.0
2020-10-15 11:40:00,96.23,96.29,96.19,96.23,3900.0,91.4459,91.5029,91.4079,91.4459,3900.0
2020-10-15 11:45:00,96.3,96.36,96.24,96.26,5720.0,91.5124,91.5695,91.4554,91.4744,5720.0
2020-10-15 11:50:00,96.34,96.54,96.26,96.42,8362.0,91.5505,91.7405,91.4744,91.6265,8362.0
2020-10-15 11:55:00,96.47,96.52,96.25,96.28,3849.0,91.674,91.7215,91.4649,91.4934,3849.0
2020-10-15 12:00:00,96.27,96.4,96.13,96.3,4678.0,91.4839,91.6075,91.3509,91.5124,4678.0
2020-10-15 12:05:00,96.36,96.36,96.19,96.22,5234.0,91.5695,91.5695,91.4079,91.4364,5234.0
2020-10-15 12:10:00,96.23,96.29,96.17,96.19,17510.0,91.4459,91.5029,91.3889,91.4079,17510.0
2020-10-15 12:15:00,96.15,96.25,96.09,96.09,7866.0,91.3699,91.4649,91.3129,91.3129,7866.0
2020-10-15 12:20:00,96.07,96.08,95.9,95.96,6436.0,91.2939,91.3034,91.1323,91.1893,6436.0
2020-10-15 12:25:00,96.01,96.01,95.85,95.85,4300.0,91.2369,91.2369,91.0848,91.0848,4300.0
2020-10-15 12:30:00,95.81,95.93,95.78,95.89,2500.0,91.0468,91.1608,91.0183,91.1228,2500.0
2020-10-15 12:35:00,95.86,95.91,95.8,95.85,4829.0,91.0943,91.1418,91.0373,91.0848,4829.0
2020-10-15 12:40:00,95.83,95.9,95.76,95.78,18084.0,91.0658,91.1323,90.9993,91.0183,18084.0
2020-10-15 12:45:00,95.74,95.78,95.62,95.64,12318.0,90.9803,91.0183,90.8662,90.8853,12318.0
2020-10-15 12:50:00,95.61,95.85,95.57,95.83,5399.0,90.8567,91.0848,90.8187,91.0658,5399.0
2020-10-15 12:55:00,95.83,95.87,95.76,95.87,3600.0,91.0658,91.1038,90.9993,91.1038,3600.0
2020-10-15 13:00:00,95.88,95.92,95.85,95.9,2100.0,91.1133,91.1513,91.0848,91.1323,2100.0
2020-10-15 13:05:00,95.93,95.93,95.83,95.86,1200.0,91.1608,91.1608,91.0658,91.0943,1200.0
2020-10-15 13:10:00,95.84,96.12,95.84,96.08,6711.0,91.0753,91.3414,91.0753,91.3034,6711.0
2020-10-15 13:15:00,96.06,96.12,95.98,96.05,3662.0,91.2844,91.3414,91.2083,91.2749,3662.0
2020-10-15 13:20:00,96.04,96.23,96.01,96.22,3897.0,91.2654,91.4459,91.2369,91.4364,3897.0
2020-10-15 13:25:00,96.24,96.31,96.17,96.17,1736.0,91.4554,91.5219,91.3889,91.3889,1736.0
2020-10-15 13:30:00,96.13,96.19,96.03,96.19,3120.0,91.3509,91.4079,91.2559,91.4079,3120.0
2020-10-15 13:35:00,96.17,96.3,96.17,96.3,4000.0,91.3889,91.5124,91.3889,91.5124,4000.0
2020-10-15 13:40:00,96.3,96.43,96.3,96.43,4658.0,91.5124,91.636,91.5124,91.636,4658.0
2020-10-15 13:45:00,96.46,96.49,96.34,96.35,14508.0,91.6645,91.693,91.5505,91.56,14508.0
2020-10-15 13:50:00,96.3,96.4,96.24,96.25,7298.0,91.5124,91.6075,91.4554,91.4649,7298.0
2020-10-15 13:55:00,96.21,96.25,96.2,96.21,1500.0,91.4269,91.4649,91.4174,91.4269,1500.0
2020-10-15 14:00:00,96.2,96.3,96.2,96.28,3662.0,91.4174,91.5124,91.4174,91.4934,3662.0
2020-10-15 14:05:00,96.29,96.35,96.25,96.34,2100.0,91.5029,91.56,91.4649,91.5505,2100.0
2020-10-15 14:10:00,96.35,96.45,96.31,96.44,3012.0,91.56,91.655,91.5219,91.6455,3012.0
2020-10-15 14:15:00,96.43,96.63,96.43,96.56,8951.0,91.636,91.826,91.636,91.7595,8951.0
2020-10-15 14:20:00,96.57,96.68,96.56,96.67,2935.0,91.769,91.8735,91.7595,91.864,2935.0
2020-10-15 14:25:00,96.69,96.76,96.64,96.65,6325.0,91.8831,91.9496,91.8355,91.845,6325.0
2020-10-15 14:30:00,96.64,96.74,96.63,96.66,8405.0,91.8355,91.9306,91.826,91.8545,8405.0
2020-10-15 14:35:00,96.6,96.65,96.54,96.6,3494.0,91.7975,91.845,91.7405,91.7975,3494.0
2020-10-15 14:40:00,96.58,96.64,96.45,96.49,4141.0,91.7785,91.8355,91.655,91.693,4141.0
2020-10-15 14:45:00,96.45,96.46,96.36,96.4,2060.0,91.655,91.6645,91.5695,91.6075,2060.0
2020-10-15 14:50:00,96.41,96.53,96.36,96.5,3894.0,91.617,91.731,91.5695,91.7025,3894.0
2020-10-15 14:55:00,96.55,96.56,96.49,96.56,2267.0,91.75,91.7595,91.693,91.7595,2267.0
2020-10-15 15:00:00,96.56,96.65,96.52,96.6,3942.0,91.7595,91.845,91.7215,91.7975,3942.0
2020-10-15 15:05:00,96.6,96.66,96.56,96.56,3032.0,91.7975,91.8545,91.7595,91.7595,3032.0
2020-10-15 15:10:00,96.57,96.6,96.52,96.6,3422.0,91.769,91.7975,91.7215,91.7975,3422.0
2020-10-15 15:15:00,96.56,96.69,96.56,96.67,7337.0,91.7595,91.8831,91.7595,91.864,7337.0
2020-10-15 15:20:00,96.67,96.73,96.6,96.72,16406.0,91.864,91.9211,91.7975,91.9116,16406.0
2020-10-15 15:25:00,96.73,96.88,96.67,96.87,34852.0,91.9211,92.0636,91.864,92.0541,34852.0
2020-10-15 15:30:00,96.93,96.94,96.7,96.7,30481.0,92.1111,92.1206,91.8926,91.8926,30481.0
2020-10-15 15:35:00,96.68,96.76,96.52,96.66,24653.0,91.8735,91.9496,91.7215,91.8545,24653.0
2020-10-15 15:40:00,96.69,96.77,96.63,96.63,28181.0,91.8831,91.9591,91.826,91.826,28181.0
2020-10-15 15:45:00,96.67,96.67,96.31,96.36,41289.0,91.864,91.864,91.5219,91.5695,41289.0
2020-10-15 15:50:00,96.38,96.4,96.04,96.19,89049.0,91.5885,91.6075,91.2654,91.4079,89049.0
2020-10-15 15:55:00,96.16,96.29,95.98,96.18,170441.0,91.3794,91.5029,91.2083,91.3984,170441.0
2020-10-16 09:30:00,95.91,96.75,95.08,96.36,123901.0,91.1418,91.9401,90.3531,91.5695,123901.0
2020-10-16 09:35:00,96.34,96.79,96.2,96.73,24499.0,91.5505,91.9781,91.4174,91.9211,24499.0
2020-10-16 09:40:00,96.68,96.79,96.17,96.46,14672.0,91.8735,91.9781,91.3889,91.6645,14672.0
2020-10-16 09:45:00,96.29,96.34,95.82,95.86,11085.0,91.5029,91.5505,91.0563,91.0943,11085.0
2020-10-16 09:50:00,95.83,95.89,95.39,95.48,9148.0,91.0658,91.1228,90.6477,90.7332,9148.0
2020-10-16 09:55:00,95.47,96.0,95.47,95.84,7845.0,90.7237,91.2274,90.7237,91.0753,7845.0
2020-10-16 10:00:00,95.85,96.09,95.82,96.0,6423.0,91.0848,91.3129,91.0563,91.2274,6423.0
2020-10-16 10:05:00,95.95,96.3,95.94,96.3,19218.0,91.1798,91.5124,91.1703,91.5124,19218.0
2020-10-16 10:10:00,96.22,96.51,96.2,96.39,11230.0,91.4364,91.712,91.4174,91.598,11230.0
2020-10-16 10:15:00,96.31,96.44,96.17,96.38,57242.0,91.5219,91.6455,91.3889,91.5885,57242.0
2020-10-16 10:20:00,96.48,96.69,96.45,96.68,8423.0,91.6835,91.8831,91.655,91.8735,8423.0
2020-10-16 10:25:00,96.7,96.75,96.57,96.62,15230.0,91.8926,91.9401,91.769,91.8165,15230.0
2020-10-16 10:30:00,96.71,96.77,96.55,96.62,22549.0,91.9021,91.9591,91.75,91.8165,22549.0
2020-10-16 10:35:00,96.57,96.66,96.5,96.54,5026.0,91.769,91.8545,91.7025,91.7405,5026.0
2020-10-16 10:40:00,96.55,96.61,96.47,96.5,11651.0,91.75,91.807,91.674,91.7025,11651.0
2020-10-16 10:45:00,96.5,96.52,96.37,96.37,14053.0,91.7025,91.7215,91.579,91.579,14053.0
2020-10-16 10:50:00,96.33,96.38,96.14,96.31,6211.0,91.5409,91.5885,91.3604,91.5219,6211.0
2020-10-16 10:55:00,96.2,96.23,96.05,96.09,5040.0,91.4174,91.4459,91.2749,91.3129,5040.0
2020-10-16 11:00:00,96.12,96.39,96.09,96.25,9351.0,91.3414,91.598,91.3129,91.4649,9351.0
2020-10-16 11:05:00,96.25,96.28,96.13,96.16,11983.0,91.4649,91.4934,91.3509,91.3794,11983.0
2020-10-16 11:10:00,96.18,96.27,96.1,96.21,14969.0,91.3984,91.4839,91.3224,91.4269,14969.0
2020-10-16 11:15:00,96.17,96.17,95.87,95.94,20907.0,91.3889,91.3889,91.1038,91.1703,20907.0
2020-10-16 11:20:00,95.93,95.93,95.57,95.65,6306.0,91.1608,91.1608,90.8187,90.8948,6306.0
2020-10-16 11:25:00,95.61,95.65,95.47,95.47,5619.0,90.8567,90.8948,90.7237,90.7237,5619.0
2020-10-16 11:30:00,95.47,95.51,95.35,95.51,9066.0,90.7237,90.7617,90.6097,90.7617,9066.0
2020-10-16 11:35:00,95.5,95.58,95.49,95.5,4857.0,90.7522,90.8282,90.7427,90.7522,4857.0
2020-10-16 11:40:00,95.47,95.65,95.45,95.59,7338.0,90.7237,90.8948,90.7047,90.8377,7338.0
2020-10-16 11:45:00,95.61,95.61,95.45,95.56,8460.0,90.8567,90.8567,90.7047,90.8092,8460.0
2020-10-16 11:50:00,95.66,95.67,95.59,95.63,7021.0,90.9043,90.9138,90.8377,90.8757,7021.0
2020-10-16 11:55:00,95.64,95.64,95.46,95.52,4103.0,90.8853,90.8853,90.7142,90.7712,4103.0
2020-10-16 12:00:00,95.49,95.66,95.48,95.62,5623.0,90.7427,90.9043,90.7332,90.8662,5623.0
2020-10-16 12:05:00,95.59,95.62,95.38,95.54,7306.0,90.8377,90.8662,90.6382,90.7902,7306.0
2020-10-16 12:10:00,95.59,95.59,95.37,95.55,7229.0,90.8377,90.8377,90.6287,90.7997,7229.0
2020-10-16 12:15:00,95.55,95.58,95.38,95.38,5092.0,90.7997,90.8282,90.6382,90.6382,5092.0
2020-10-16 12:20:00,95.38,95.4,95.32,95.36,5558.0,90.6382,90.6572,90.5812,90.6192,5558.0
2020-10-16 12:25:00,95.35,95.59,95.35,95.53,7342.0,90.6097,90.8377,90.6097,90.7807,7342.0
2020-10-16 12:30:00,95.52,95.66,95.52,95.62,6925.0,90.7712,90.9043,90.7712,90.8662,6925.0
2020-10-16 12:35:00,95.61,95.68,95.52,95.65,6382.0,90.8567,90.9233,90.7712,90.8948,6382.0
2020-10-16 12:40:00,95.67,95.72,95.52,95.63,7599.0,90.9138,90.9613,90.7712,90.8757,7599.0
2020-10-16 12:45:00,95.62,95.78,95.62,95.67,5359.0,90.8662,91.0183,90.8662,90.9138,5359.0
2020-10-16 12:50:00,95.59,95.82,95.57,95.82,2399.0,90.8377,91.0563,90.8187,91.0563,2399.0
2020-10-16 12:55:00,95.81,95.97,95.81,95.93,4564.0,91.0468,91.1988,91.0468,91.1608,4564.0
2020-10-16 13:00:00,95.9,96.07,95.9,96.02,29370.0,91.1323,91.2939,91.1323,91.2464,29370.0
2020-10-16 13:05:00,96.02,96.11,95.95,96.03,6527.0,91.2464,91.3319,91.1798,91.2559,6527.0
2020-10-16 13:10:00,96.03,96.12,96.03,96.12,3971.0,91.2559,91.3414,91.2559,91.3414,3971.0
2020-10-16 13:15:00,96.12,96.29,96.11,96.28,2810.0,91.3414,91.5029,91.3319,91.4934,2810.0
2020-10-16 13:20:00,96.29,96.35,96.29,96.34,2943.0,91.5029,91.56,91.5029,91.5505,2943.0
2020-10-16 13:25:00,96.34,96.34,96.21,96.25,4411.0,91.5505,91.5505,91.4269,91.4649,4411.0
2020-10-16 13:30:00,96.28,96.39,96.28,96.3,3155.0,91.4934,91.598,91.4934,91.5124,3155.0
2020-10-16 13:35:00,96.3,96.32,96.25,96.28,4834.0,91.5124,91.5314,91.4649,91.4934,4834.0
2020-10-16 13:40:00,96.29,96.32,96.26,96.3,3261.0,91.5029,91.5314,91.4744,91.5124,3261.0
2020-10-16 13:45:00,96.26,96.26,96.15,96.18,3299.0,91.4744,91.4744,91.3699,91.3984,3299.0
2020-10-16 13:50:00,96.2,96.24,96.17,96.24,6848.0,91.4174,91.4554,91.3889,91.4554,6848.0
2020-10-16 13:55:00,96.28,96.32,96.25,96.31,7357.0,91.4934,91.5314,91.4649,91.5219,7357.0
2020-10-16 14:00:00,96.29,96.34,96.17,96.17,11153.0,91.5029,91.5505,91.3889,91.3889,11153.0
2020-10-16 14:05:00,96.2,96.42,96.2,96.41,1992.0,91.4174,91.6265,91.4174,91.617,1992.0
2020-10-16 14:10:00,96.39,96.45,96.33,96.34,5924.0,91.598,91.655,91.5409,91.5505,5924.0
2020-10-16 14:15:00,96.36,96.44,96.2,96.2,6475.0,91.5695,91.6455,91.4174,91.4174,6475.0
2020-10-16 14:20:00,96.23,96.26,96.14,96.14,4344.0,91.4459,91.4744,91.3604,91.3604,4344.0
2020-10-16 14:25:00,96.14,96.18,96.07,96.17,4701.0,91.3604,91.3984,91.2939,91.3889,4701.0
2020-10-16 14:30:00,96.14,96.2,96.13,96.17,6080.0,91.3604,91.4174,91.3509,91.3889,6080.0
2020-10-16 14:35:00,96.15,96.16,96.06,96.06,4531.0,91.3699,91.3794,91.2844,91.2844,4531.0
2020-10-16 14:40:00,96.01,96.03,95.97,96.01,3310.0,91.2369,91.2559,91.1988,91.2369,3310.0
2020-10-16 14:45:00,95.97,96.0,95.87,95.91,4185.0,91.1988,91.2274,91.1038,91.1418,4185.0
2020-10-16 14:50:00,95.89,95.94,95.86,95.94,2800.0,91.1228,91.1703,91.0943,91.1703,2800.0
2020-10-16 14:55:00,95.93,96.16,95.93,96.11,4880.0,91.1608,91.3794,91.1608,91.3319,4880.0
2020-10-16 15:00:00,96.1,96.1,95.99,96.07,7899.0,91.3224,91.3224,91.2179,91.2939,7899.0
2020-10-16 15:05:00,96.06,96.06,95.95,95.98,7500.0,91.2844,91.2844,91.1798,91.2083,7500.0
2020-10-16 15:10:00,95.98,95.98,95.86,95.86,4686.0,91.2083,91.2083,91.0943,91.0943,4686.0
2020-10-16 15:15:00,95.89,96.0,95.88,95.93,7450.0,91.1228,91.2274,91.1133,91.1608,7450.0
2020-10-16 15:20:00,95.92,95.99,95.85,95.85,8472.0,91.1513,91.2179,91.0848,91.0848,8472.0
2020-10-16 15:25:00,95.85,95.89,95.75,95.81,9049.0,91.0848,91.1228,90.9898,91.0468,9049.0
2020-10-16 15:30:00,95.81,95.82,95.55,95.55,17142.0,91.0468,91.0563,90.7997,90.7997,17142.0
2020-10-16 15:35:00,95.57,95.63,95.52,95.52,11857.0,90.8187,90.8757,90.7712,90.7712,11857.0
2020-10-16 15:40:00,95.49,95.5,95.25,95.29,54115.0,90.7427,90.7522,90.5146,90.5527,54115.0
2020-10-16 15:45:00,95.31,95.35,95.17,95.17,28103.0,90.5717,90.6097,90.4386,90.4386,28103.0
2020-10-16 15:50:00,95.16,95.21,95.0,95.06,75144.0,90.4291,90.4766,90.2771,90.3341,75144.0
2020-10-16 15:55:00,95.05,95.24,95.03,95.06,101822.0,90.3246,90.5051,90.3056,90.3341,101822.0
2020-10-19 09:30:00,95.26,95.61,94.94,95.27,30344.0,90.5241,90.8567,90.2201,90.5336,30344.0
2020-10-19 09:35:00,95.3,95.3,94.5,94.5,15866.0,90.5622,90.5622,89.8019,89.8019,15866.0
2020-10-19 09:40:00,94.51,94.69,94.15,94.57,34593.0,89.8114,89.9825,89.4693,89.8684,34593.0
2020-10-19 09:45:00,94.54,95.25,94.45,95.22,64717.0,89.8399,90.5146,89.7544,90.4861,64717.0
2020-10-19 09:50:00,95.15,95.66,95.14,95.5,10798.0,90.4196,90.9043,90.4101,90.7522,10798.0
2020-10-19 09:55:00,95.5,95.57,94.61,95.06,17163.0,90.7522,90.8187,89.9065,90.3341,17163.0
2020-10-19 10:00:00,94.99,95.2,94.81,95.2,11796.0,90.2676,90.4671,90.0965,90.4671,11796.0
2020-10-19 10:05:00,95.16,95.26,94.95,94.97,15582.0,90.4291,90.5241,90.2296,90.2486,15582.0
2020-10-19 10:10:00,94.95,95.05,94.84,95.02,5972.0,90.2296,90.3246,90.125,90.2961,5972.0
2020-10-19 10:15:00,94.97,95.3,94.92,95.3,31645.0,90.2486,90.5622,90.201,90.5622,31645.0
2020-10-19 10:20:00,95.28,95.3,95.07,95.09,14222.0,90.5431,90.5622,90.3436,90.3626,14222.0
2020-10-19 10:25:00,95.12,95.12,94.99,95.06,8383.0,90.3911,90.3911,90.2676,90.3341,8383.0
2020-10-19 10:30:00,95.09,95.1,94.89,94.93,11221.0,90.3626,90.3721,90.1725,90.2106,11221.0
2020-10-19 10:35:00,94.93,94.95,94.63,94.64,15527.0,90.2106,90.2296,89.9255,89.935,15527.0
2020-10-19 10:40:00,94.71,94.8,94.52,94.52,7817.0,90.0015,90.087,89.8209,89.8209,7817.0
2020-10-19 10:45:00,94.49,94.65,94.36,94.46,37630.0,89.7924,89.9445,89.6689,89.7639,37630.0
2020-10-19 10:50:00,94.54,94.74,94.48,94.67,14072.0,89.8399,90.03,89.7829,89.9635,14072.0
2020-10-19 10:55:00,94.62,94.78,94.55,94.64,9433.0,89.916,90.068,89.8494,89.935,9433.0
2020-10-19 11:00:00,94.62,94.79,94.54,94.74,8252.0,89.916,90.0775,89.8399,90.03,8252.0
2020-10-19 11:05:00,94.73,94.75,94.48,94.5,11260.0,90.0205,90.0395,89.7829,89.8019,11260.0
2020-10-19 11:10:00,94.52,94.69,94.48,94.66,8751.0,89.8209,89.9825,89.7829,89.954,8751.0
2020-10-19 11:15:00,94.65,94.79,94.57,94.67,3976.0,89.9445,90.0775,89.8684,89.9635,3976.0
2020-10-19 11:20:00,94.59,94.59,94.1,94.13,12564.0,89.8875,89.8875,89.4218,89.4503,12564.0
2020-10-19 11:25:00,94.13,94.24,94.06,94.19,7970.0,89.4503,89.5549,89.3838,89.5073,7970.0
2020-10-19 11:30:00,94.19,94.21,94.08,94.08,11341.0,89.5073,89.5263,89.4028,89.4028,11341.0
2020-10-19 11:35:00,94.08,94.19,93.95,94.02,19819.0,89.4028,89.5073,89.2793,89.3458,19819.0
2020-10-19 11:40:00,94.03,94.12,94.0,94.05,12310.0,89.3553,89.4408,89.3268,89.3743,12310.0
2020-10-19 11:45:00,94.02,94.04,93.64,93.7,28055.0,89.3458,89.3648,88.9847,89.0417,28055.0
2020-10-19 11:50:00,93.73,93.82,93.6,93.65,34546.0,89.0702,89.1557,88.9467,88.9942,34546.0
2020-10-19 11:55:00,93.65,93.78,93.6,93.66,19145.0,88.9942,89.1177,88.9467,89.0037,19145.0
2020-10-19 12:00:00,93.64,93.69,93.41,93.42,30437.0,88.9847,89.0322,88.7661,88.7756,30437.0
2020-10-19 12:05:00,93.44,93.63,93.38,93.58,33227.0,88.7946,88.9752,88.7376,88.9277,33227.0
2020-10-19 12:10:00,93.63,93.72,93.34,93.34,18603.0,88.9752,89.0607,88.6996,88.6996,18603.0
2020-10-19 12:15:00,93.36,93.37,93.17,93.18,21327.0,88.7186,88.7281,88.538,88.5476,21327.0
2020-10-19 12:20:00,93.18,93.21,92.93,92.97,33500.0,88.5476,88.5761,88.31,88.348,33500.0
2020-10-19 12:25:00,92.98,93.07,92.86,93.03,23598.0,88.3575,88.443,88.2435,88.405,23598.0
2020-10-19 12:30:00,93.06,93.15,92.88,92.89,19600.0,88.4335,88.519,88.2625,88.272,19600.0
2020-10-19 12:35:00,92.89,92.92,92.66,92.72,15697.0,88.272,88.3005,88.0534,88.1104,15697.0
2020-10-19 12:40:00,92.76,92.88,92.67,92.83,52871.0,88.1484,88.2625,88.0629,88.215,52871.0
2020-10-19 12:45:00,92.81,92.81,92.66,92.68,14404.0,88.1959,88.1959,88.0534,88.0724,14404.0
2020-10-19 12:50:00,92.69,92.77,92.59,92.64,12714.0,88.0819,88.1579,87.9869,88.0344,12714.0
2020-10-19 12:55:00,92.64,93.1,92.64,93.07,28555.0,88.0344,88.4715,88.0344,88.443,28555.0
2020-10-19 13:00:00,93.04,93.16,92.78,92.83,17188.0,88.4145,88.5285,88.1674,88.215,17188.0
2020-10-19 13:05:00,92.87,93.09,92.86,93.09,8607.0,88.253,88.462,88.2435,88.462,8607.0
2020-10-19 13:10:00,93.09,93.33,93.05,93.26,12037.0,88.462,88.6901,88.424,88.6236,12037.0
2020-10-19 13:15:00,93.23,93.4,93.23,93.29,13605.0,88.5951,88.7566,88.5951,88.6521,13605.0
2020-10-19 13:20:00,93.28,93.47,93.2,93.2,10797.0,88.6426,88.8231,88.5666,88.5666,10797.0
2020-10-19 13:25:00,93.2,93.32,93.07,93.3,12364.0,88.5666,88.6806,88.443,88.6616,12364.0
2020-10-19 13:30:00,93.32,93.34,93.02,93.05,13638.0,88.6806,88.6996,88.3955,88.424,13638.0
2020-10-19 13:35:00,93.07,93.07,92.89,92.96,10234.0,88.443,88.443,88.272,88.3385,10234.0
2020-10-19 13:40:00,92.96,92.96,92.76,92.76,10770.0,88.3385,88.3385,88.1484,88.1484,10770.0
2020-10-19 13:45:00,92.75,92.9,92.71,92.82,20928.0,88.1389,88.2815,88.1009,88.2054,20928.0
2020-10-19 13:50:00,92.84,92.86,92.51,92.54,16343.0,88.2245,88.2435,87.9109,87.9394,16343.0
2020-10-19 13:55:00,92.54,92.6,92.47,92.49,12287.0,87.9394,87.9964,87.8728,87.8919,12287.0
2020-10-19 14:00:00,92.49,92.49,92.37,92.38,13902.0,87.8919,87.8919,87.7778,87.7873,13902.0
2020-10-19 14:05:00,92.38,92.4,92.24,92.37,16076.0,87.7873,87.8063,87.6543,87.7778,16076.0
2020-10-19 14:10:00,92.39,92.63,92.39,92.59,10510.0,87.7968,88.0249,87.7968,87.9869,10510.0
2020-10-19 14:15:00,92.57,92.62,92.49,92.51,7654.0,87.9679,88.0154,87.8919,87.9109,7654.0
2020-10-19 14:20:00,92.53,92.75,92.49,92.73,17903.0,87.9299,88.1389,87.8919,88.1199,17903.0
2020-10-19 14:25:00,92.75,92.83,92.74,92.77,13547.0,88.1389,88.215,88.1294,88.1579,13547.0
2020-10-19 14:30:00,92.73,92.73,92.54,92.58,41419.0,88.1199,88.1199,87.9394,87.9774,41419.0
2020-10-19 14:35:00,92.58,92.58,92.27,92.31,12607.0,87.9774,87.9774,87.6828,87.7208,12607.0
2020-10-19 14:40:00,92.27,92.29,92.09,92.13,11527.0,87.6828,87.7018,87.5117,87.5498,11527.0
2020-10-19 14:45:00,92.11,92.2,91.87,91.89,20493.0,87.5307,87.6163,87.3027,87.3217,20493.0
2020-10-19 14:50:00,91.87,92.0,91.73,91.84,14963.0,87.3027,87.4262,87.1696,87.2742,14963.0
2020-10-19 14:55:00,91.84,91.98,91.75,91.77,25517.0,87.2742,87.4072,87.1886,87.2076,25517.0
2020-10-19 15:00:00,91.76,91.79,91.42,91.56,14768.0,87.1981,87.2267,86.875,87.0081,14768.0
2020-10-19 15:05:00,91.53,91.53,91.3,91.46,17964.0,86.9796,86.9796,86.761,86.9131,17964.0
2020-10-19 15:10:00,91.44,91.74,91.27,91.69,20152.0,86.8941,87.1791,86.7325,87.1316,20152.0
2020-10-19 15:15:00,91.64,91.65,91.36,91.42,18236.0,87.0841,87.0936,86.818,86.875,18236.0
2020-10-19 15:20:00,91.42,91.45,91.29,91.34,25680.0,86.875,86.9036,86.7515,86.799,25680.0
2020-10-19 15:25:00,91.34,91.7,91.33,91.66,26624.0,86.799,87.1411,86.7895,87.1031,26624.0
2020-10-19 15:30:00,91.65,91.79,91.59,91.59,25339.0,87.0936,87.2267,87.0366,87.0366,25339.0
2020-10-19 15:35:00,91.61,91.72,91.55,91.66,30311.0,87.0556,87.1601,86.9986,87.1031,30311.0
2020-10-19 15:40:00,91.64,91.67,91.35,91.35,39916.0,87.0841,87.1126,86.8085,86.8085,39916.0
2020-10-19 15:45:00,91.34,91.44,91.14,91.21,68477.0,86.799,86.8941,86.609,86.6755,68477.0
2020-10-19 15:50:00,91.19,91.19,90.57,90.61,121772.0,86.6565,86.6565,86.0673,86.1053,121772.0
2020-10-19 15:55:00,90.61,91.12,90.5,91.04,287341.0,86.1053,86.59,86.0008,86.5139,287341.0
2020-10-20 09:30:00,92.04,92.24,91.15,91.25,54141.0,87.4642,87.6543,86.6185,86.7135,54141.0
2020-10-20 09:35:00,91.26,91.49,91.0,91.31,32650.0,86.723,86.9416,86.4759,86.7705,32650.0
2020-10-20 09:40:00,91.25,91.39,91.11,91.31,15480.0,86.7135,86.8465,86.5805,86.7705,15480.0
2020-10-20 09:45:00,91.32,91.45,91.06,91.1,33358.0,86.78,86.9036,86.5329,86.571,33358.0
2020-10-20 09:50:00,91.07,91.42,90.91,91.36,31348.0,86.5425,86.875,86.3904,86.818,31348.0
2020-10-20 09:55:00,91.35,91.44,91.26,91.41,15406.0,86.8085,86.8941,86.723,86.8655,15406.0
2020-10-20 10:00:00,91.38,91.39,90.81,91.01,15359.0,86.837,86.8465,86.2954,86.4854,15359.0
2020-10-20 10:05:00,91.03,91.15,90.94,90.99,12660.0,86.5044,86.6185,86.4189,86.4664,12660.0
2020-10-20 10:10:00,90.98,91.34,90.98,91.13,24768.0,86.4569,86.799,86.4569,86.5995,24768.0
2020-10-20 10:15:00,91.13,91.3,90.99,91.04,9792.0,86.5995,86.761,86.4664,86.5139,9792.0
2020-10-20 10:20:00,91.02,91.31,90.97,91.3,12586.0,86.4949,86.7705,86.4474,86.761,12586.0
2020-10-20 10:25:00,91.31,91.36,91.2,91.28,21184.0,86.7705,86.818,86.666,86.742,21184.0
2020-10-20 10:30:00,91.28,91.44,91.25,91.34,27951.0,86.742,86.8941,86.7135,86.799,27951.0
2020-10-20 10:35:00,91.35,91.35,91.18,91.27,16422.0,86.8085,86.8085,86.647,86.7325,16422.0
2020-10-20 10:40:00,91.31,91.39,91.18,91.25,22041.0,86.7705,86.8465,86.647,86.7135,22041.0
2020-10-20 10:45:00,91.25,91.52,91.25,91.52,33191.0,86.7135,86.9701,86.7135,86.9701,33191.0
2020-10-20 10:50:00,91.54,91.97,91.53,91.9,19516.0,86.9891,87.3977,86.9796,87.3312,19516.0
2020-10-20 10:55:00,91.88,91.88,91.47,91.47,21392.0,87.3122,87.3122,86.9226,86.9226,21392.0
2020-10-20 11:00:00,91.5,91.54,91.25,91.34,19356.0,86.9511,86.9891,86.7135,86.799,19356.0
2020-10-20 11:05:00,91.36,91.88,91.36,91.86,11201.0,86.818,87.3122,86.818,87.2932,11201.0
2020-10-20 11:10:00,91.84,91.84,91.63,91.66,20750.0,87.2742,87.2742,87.0746,87.1031,20750.0
2020-10-20 11:15:00,91.66,91.75,91.66,91.74,21532.0,87.1031,87.1886,87.1031,87.1791,21532.0
2020-10-20 11:20:00,91.73,91.78,91.65,91.74,94423.0,87.1696,87.2172,87.0936,87.1791,94423.0
2020-10-20 11:25:00,91.74,92.03,91.73,91.98,64189.0,87.1791,87.4547,87.1696,87.4072,64189.0
2020-10-20 11:30:00,91.98,92.24,91.87,92.03,75528.0,87.4072,87.6543,87.3027,87.4547,75528.0
2020-10-20 11:35:00,92.03,92.15,92.0,92.11,16228.0,87.4547,87.5688,87.4262,87.5307,16228.0
2020-10-20 11:40:00,92.1,92.14,91.93,92.12,16036.0,87.5212,87.5593,87.3597,87.5402,16036.0
2020-10-20 11:45:00,92.12,92.36,92.1,92.36,16702.0,87.5402,87.7683,87.5212,87.7683,16702.0
2020-10-20 11:50:00,92.37,92.49,92.3,92.39,20403.0,87.7778,87.8919,87.7113,87.7968,20403.0
2020-10-20 11:55:00,92.39,92.45,92.24,92.3,17296.0,87.7968,87.8538,87.6543,87.7113,17296.0
2020-10-20 12:00:00,92.4,92.42,92.09,92.17,26502.0,87.8063,87.8253,87.5117,87.5878,26502.0
2020-10-20 12:05:00,92.16,92.18,91.71,91.83,38870.0,87.5783,87.5973,87.1506,87.2647,38870.0
2020-10-20 12:10:00,91.88,91.97,91.73,91.82,63347.0,87.3122,87.3977,87.1696,87.2552,63347.0
2020-10-20 12:15:00,91.8,91.88,91.6,91.78,39531.0,87.2362,87.3122,87.0461,87.2172,39531.0
2020-10-20 12:20:00,91.75,91.81,91.5,91.58,55581.0,87.1886,87.2457,86.9511,87.0271,55581.0
2020-10-20 12:25:00,91.59,92.05,91.51,92.05,40896.0,87.0366,87.4737,86.9606,87.4737,40896.0
2020-10-20 12:30:00,92.02,92.68,92.01,92.68,24514.0,87.4452,88.0724,87.4357,88.0724,24514.0
2020-10-20 12:35:00,92.68,92.89,92.44,92.45,36798.0,88.0724,88.272,87.8443,87.8538,36798.0
2020-10-20 12:40:00,92.45,92.53,92.41,92.49,38884.0,87.8538,87.9299,87.8158,87.8919,38884.0
2020-10-20 12:45:00,92.5,92.52,92.29,92.31,30023.0,87.9014,87.9204,87.7018,87.7208,30023.0
2020-10-20 12:50:00,92.33,92.47,92.32,92.41,15014.0,87.7398,87.8728,87.7303,87.8158,15014.0
2020-10-20 12:55:00,92.4,92.51,92.32,92.35,29044.0,87.8063,87.9109,87.7303,87.7588,29044.0
2020-10-20 13:00:00,92.36,92.51,92.36,92.49,33334.0,87.7683,87.9109,87.7683,87.8919,33334.0
2020-10-20 13:05:00,92.49,92.7,92.47,92.5,75138.0,87.8919,88.0914,87.8728,87.9014,75138.0
2020-10-20 13:10:00,92.48,92.85,92.48,92.85,25340.0,87.8824,88.234,87.8824,88.234,25340.0
2020-10-20 13:15:00,92.84,92.93,92.81,92.85,53757.0,88.2245,88.31,88.1959,88.234,53757.0
2020-10-20 13:20:00,92.83,93.07,92.8,93.04,29671.0,88.215,88.443,88.1864,88.4145,29671.0
2020-10-20 13:25:00,93.06,93.16,92.96,92.98,21875.0,88.4335,88.5285,88.3385,88.3575,21875.0
2020-10-20 13:30:00,92.97,93.02,92.81,93.01,18566.0,88.348,88.3955,88.1959,88.386,18566.0
2020-10-20 13:35:00,93.01,93.1,92.97,93.09,12249.0,88.386,88.4715,88.348,88.462,12249.0
2020-10-20 13:40:00,93.09,93.14,92.99,93.14,13063.0,88.462,88.5095,88.367,88.5095,13063.0
2020-10-20 13:45:00,93.16,93.22,93.06,93.15,13124.0,88.5285,88.5856,88.4335,88.519,13124.0
2020-10-20 13:50:00,93.13,93.14,92.95,92.95,13444.0,88.5,88.5095,88.329,88.329,13444.0
2020-10-20 13:55:00,92.95,92.96,92.65,92.73,11926.0,88.329,88.3385,88.0439,88.1199,11926.0
2020-10-20 14:00:00,92.73,92.8,92.71,92.75,11245.0,88.1199,88.1864,88.1009,88.1389,11245.0
2020-10-20 14:05:00,92.76,92.8,92.61,92.77,11600.0,88.1484,88.1864,88.0059,88.1579,11600.0
2020-10-20 14:10:00,92.74,93.04,92.74,93.04,11825.0,88.1294,88.4145,88.1294,88.4145,11825.0
2020-10-20 14:15:00,93.04,93.11,92.97,93.01,18624.0,88.4145,88.481,88.348,88.386,18624.0
2020-10-20 14:20:00,93.01,93.04,92.82,92.87,13668.0,88.386,88.4145,88.2054,88.253,13668.0
2020-10-20 14:25:00,92.88,92.91,92.67,92.67,12766.0,88.2625,88.291,88.0629,88.0629,12766.0
2020-10-20 14:30:00,92.74,92.75,92.6,92.65,19500.0,88.1294,88.1389,87.9964,88.0439,19500.0
2020-10-20 14:35:00,92.63,92.63,92.45,92.49,11264.0,88.0249,88.0249,87.8538,87.8919,11264.0
2020-10-20 14:40:00,92.49,92.63,92.44,92.63,29484.0,87.8919,88.0249,87.8443,88.0249,29484.0
2020-10-20 14:45:00,92.63,92.65,92.47,92.62,19219.0,88.0249,88.0439,87.8728,88.0154,19219.0
2020-10-20 14:50:00,92.6,92.76,92.49,92.72,17895.0,87.9964,88.1484,87.8919,88.1104,17895.0
2020-10-20 14:55:00,92.73,92.76,92.6,92.63,18323.0,88.1199,88.1484,87.9964,88.0249,18323.0
2020-10-20 15:00:00,92.65,92.78,92.65,92.7,14655.0,88.0439,88.1674,88.0439,88.0914,14655.0
2020-10-20 15:05:00,92.71,92.74,92.32,92.34,36643.0,88.1009,88.1294,87.7303,87.7493,36643.0
2020-10-20 15:10:00,92.38,92.48,92.11,92.34,84745.0,87.7873,87.8824,87.5307,87.7493,84745.0
2020-10-20 15:15:00,92.3,92.48,92.16,92.4,36607.0,87.7113,87.8824,87.5783,87.8063,36607.0
2020-10-20 15:20:00,92.4,92.5,92.26,92.47,20166.0,87.8063,87.9014,87.6733,87.8728,20166.0
2020-10-20 15:25:00,92.47,92.59,92.39,92.52,47064.0,87.8728,87.9869,87.7968,87.9204,47064.0
2020-10-20 15:30:00,92.51,92.52,92.22,92.36,35456.0,87.9109,87.9204,87.6353,87.7683,35456.0
2020-10-20 15:35:00,92.38,92.39,92.16,92.29,29446.0,87.7873,87.7968,87.5783,87.7018,29446.0
2020-10-20 15:40:00,92.31,92.64,92.31,92.48,45510.0,87.7208,88.0344,87.7208,87.8824,45510.0
2020-10-20 15:45:00,92.47,92.47,92.32,92.36,44277.0,87.8728,87.8728,87.7303,87.7683,44277.0
2020-10-20 15:50:00,92.33,92.44,92.18,92.35,79922.0,87.7398,87.8443,87.5973,87.7588,79922.0
2020-10-20 15:55:00,92.35,92.35,92.1,92.18,111834.0,87.7588,87.7588,87.5212,87.5973,111834.0
2020-10-21 09:30:00,92.04,92.1,91.48,91.62,31819.0,87.4642,87.5212,86.9321,87.0651,31819.0
2020-10-21 09:35:00,91.61,91.61,90.8,90.95,11984.0,87.0556,87.0556,86.2859,86.4284,11984.0
2020-10-21 09:40:00,91.12,91.17,90.95,91.15,18894.0,86.59,86.6375,86.4284,86.6185,18894.0
2020-10-21 09:45:00,91.24,91.31,90.93,90.97,14201.0,86.704,86.7705,86.4094,86.4474,14201.0
2020-10-21 09:50:00,90.92,91.02,90.8,91.0,9761.0,86.3999,86.4949,86.2859,86.4759,9761.0
2020-10-21 09:55:00,90.99,91.22,90.93,91.1,21371.0,86.4664,86.685,86.4094,86.571,21371.0
2020-10-21 10:00:00,91.17,91.19,90.82,91.16,8249.0,86.6375,86.6565,86.3049,86.628,8249.0
2020-10-21 10:05:00,91.24,91.49,91.21,91.49,13625.0,86.704,86.9416,86.6755,86.9416,13625.0
2020-10-21 10:10:00,91.47,91.53,91.3,91.53,6232.0,86.9226,86.9796,86.761,86.9796,6232.0
2020-10-21 10:15:00,91.53,91.64,91.41,91.55,11042.0,86.9796,87.0841,86.8655,86.9986,11042.0
2020-10-21 10:20:00,91.56,91.75,91.54,91.67,5665.0,87.0081,87.1886,86.9891,87.1126,5665.0
2020-10-21 10:25:00,91.65,91.78,91.6,91.62,16486.0,87.0936,87.2172,87.0461,87.0651,16486.0
2020-10-21 10:30:00,91.62,91.74,91.58,91.74,6067.0,87.0651,87.1791,87.0271,87.1791,6067.0
2020-10-21 10:35:00,91.8,91.87,91.58,91.87,6056.0,87.2362,87.3027,87.0271,87.3027,6056.0
2020-10-21 10:40:00,91.8,91.8,91.62,91.8,9028.0,87.2362,87.2362,87.0651,87.2362,9028.0
2020-10-21 10:45:00,91.75,91.75,91.31,91.33,9962.0,87.1886,87.1886,86.7705,86.7895,9962.0
2020-10-21 10:50:00,91.38,91.48,91.37,91.48,7404.0,86.837,86.9321,86.8275,86.9321,7404.0
2020-10-21 10:55:00,91.44,91.56,91.22,91.22,18334.0,86.8941,87.0081,86.685,86.685,18334.0
2020-10-21 11:00:00,91.19,91.39,91.18,91.31,7034.0,86.6565,86.8465,86.647,86.7705,7034.0
2020-10-21 11:05:00,91.34,91.4,91.26,91.27,6796.0,86.799,86.856,86.723,86.7325,6796.0
2020-10-21 11:10:00,91.24,91.35,91.18,91.28,13717.0,86.704,86.8085,86.647,86.742,13717.0
2020-10-21 11:15:00,91.33,91.35,91.15,91.15,12568.0,86.7895,86.8085,86.6185,86.6185,12568.0
2020-10-21 11:20:00,91.17,91.27,90.97,91.05,6228.0,86.6375,86.7325,86.4474,86.5234,6228.0
2020-10-21 11:25:00,91.05,91.36,91.05,91.3,3700.0,86.5234,86.818,86.5234,86.761,3700.0
2020-10-21 11:30:00,91.36,91.4,91.24,91.4,9078.0,86.818,86.856,86.704,86.856,9078.0
2020-10-21 11:35:00,91.4,91.64,91.4,91.64,4153.0,86.856,87.0841,86.856,87.0841,4153.0
2020-10-21 11:40:00,91.68,91.76,91.55,91.65,4683.0,87.1221,87.1981,86.9986,87.0936,4683.0
2020-10-21 11:45:00,91.62,91.65,91.51,91.52,4907.0,87.0651,87.0936,86.9606,86.9701,4907.0
2020-10-21 11:50:00,91.52,91.62,91.49,91.49,3904.0,86.9701,87.0651,86.9416,86.9416,3904.0
2020-10-21 11:55:00,91.5,91.57,91.31,91.43,28338.0,86.9511,87.0176,86.7705,86.8846,28338.0
2020-10-21 12:00:00,91.54,91.77,91.53,91.77,27703.0,86.9891,87.2076,86.9796,87.2076,27703.0
2020-10-21 12:05:00,91.77,91.94,91.74,91.89,9870.0,87.2076,87.3692,87.1791,87.3217,9870.0
2020-10-21 12:10:00,91.87,91.87,91.54,91.69,7935.0,87.3027,87.3027,86.9891,87.1316,7935.0
2020-10-21 12:15:00,91.72,91.94,91.67,91.82,9860.0,87.1601,87.3692,87.1126,87.2552,9860.0
2020-10-21 12:20:00,91.86,92.73,91.86,92.69,22985.0,87.2932,88.1199,87.2932,88.0819,22985.0
2020-10-21 12:25:00,92.67,92.77,92.22,92.24,9489.0,88.0629,88.1579,87.6353,87.6543,9489.0
2020-10-21 12:30:00,92.25,92.29,91.89,92.23,8796.0,87.6638,87.7018,87.3217,87.6448,8796.0
2020-10-21 12:35:00,92.16,92.28,92.13,92.26,3261.0,87.5783,87.6923,87.5498,87.6733,3261.0
2020-10-21 12:40:00,92.29,92.4,92.2,92.27,3501.0,87.7018,87.8063,87.6163,87.6828,3501.0
2020-10-21 12:45:00,92.38,92.43,92.16,92.23,2419.0,87.7873,87.8348,87.5783,87.6448,2419.0
2020-10-21 12:50:00,92.23,92.4,92.22,92.33,4995.0,87.6448,87.8063,87.6353,87.7398,4995.0
2020-10-21 12:55:00,92.37,92.4,92.3,92.35,3106.0,87.7778,87.8063,87.7113,87.7588,3106.0
2020-10-21 13:00:00,92.34,92.65,92.3,92.65,5983.0,87.7493,88.0439,87.7113,88.0439,5983.0
2020-10-21 13:05:00,92.67,92.67,92.55,92.61,6992.0,88.0629,88.0629,87.9489,88.0059,6992.0
2020-10-21 13:10:00,92.56,92.76,92.56,92.7,8016.0,87.9584,88.1484,87.9584,88.0914,8016.0
2020-10-21 13:15:00,92.73,92.86,92.69,92.69,13493.0,88.1199,88.2435,88.0819,88.0819,13493.0
2020-10-21 13:20:00,92.71,92.71,92.49,92.49,14701.0,88.1009,88.1009,87.8919,87.8919,14701.0
2020-10-21 13:25:00,92.54,92.62,92.52,92.53,5737.0,87.9394,88.0154,87.9204,87.9299,5737.0
2020-10-21 13:30:00,92.53,92.53,92.37,92.42,10389.0,87.9299,87.9299,87.7778,87.8253,10389.0
2020-10-21 13:35:00,92.42,92.47,92.29,92.3,6439.0,87.8253,87.8728,87.7018,87.7113,6439.0
2020-10-21 13:40:00,92.32,92.41,92.21,92.25,6060.0,87.7303,87.8158,87.6258,87.6638,6060.0
2020-10-21 13:45:00,92.3,92.35,92.19,92.32,5268.0,87.7113,87.7588,87.6068,87.7303,5268.0
2020-10-21 13:50:00,92.42,92.5,92.4,92.41,4964.0,87.8253,87.9014,87.8063,87.8158,4964.0
2020-10-21 13:55:00,92.41,92.41,92.29,92.31,12117.0,87.8158,87.8158,87.7018,87.7208,12117.0
2020-10-21 14:00:00,92.36,92.51,92.26,92.27,11655.0,87.7683,87.9109,87.6733,87.6828,11655.0
2020-10-21 14:05:00,92.28,92.43,92.27,92.37,4687.0,87.6923,87.8348,87.6828,87.7778,4687.0
2020-10-21 14:10:00,92.32,92.47,92.27,92.47,3630.0,87.7303,87.8728,87.6828,87.8728,3630.0
2020-10-21 14:15:00,92.48,92.51,92.42,92.44,8382.0,87.8824,87.9109,87.8253,87.8443,8382.0
2020-10-21 14:20:00,92.41,92.45,92.34,92.41,3198.0,87.8158,87.8538,87.7493,87.8158,3198.0
2020-10-21 14:25:00,92.41,92.51,92.33,92.45,41235.0,87.8158,87.9109,87.7398,87.8538,41235.0
2020-10-21 14:30:00,92.45,92.58,92.43,92.58,13926.0,87.8538,87.9774,87.8348,87.9774,13926.0
2020-10-21 14:35:00,92.56,92.63,92.47,92.47,13514.0,87.9584,88.0249,87.8728,87.8728,13514.0
2020-10-21 14:40:00,92.48,92.57,92.45,92.57,5250.0,87.8824,87.9679,87.8538,87.9679,5250.0
2020-10-21 14:45:00,92.55,92.76,92.54,92.65,31024.0,87.9489,88.1484,87.9394,88.0439,31024.0
2020-10-21 14:50:00,92.66,92.69,92.55,92.55,13714.0,88.0534,88.0819,87.9489,87.9489,13714.0
2020-10-21 14:55:00,92.56,92.64,92.51,92.55,6176.0,87.9584,88.0344,87.9109,87.9489,6176.0
2020-10-21 15:00:00,92.57,92.58,92.37,92.39,8817.0,87.9679,87.9774,87.7778,87.7968,8817.0
2020-10-21 15:05:00,92.4,92.44,92.21,92.39,7588.0,87.8063,87.8443,87.6258,87.7968,7588.0
2020-10-21 15:10:00,92.34,92.53,92.33,92.47,11649.0,87.7493,87.9299,87.7398,87.8728,11649.0
2020-10-21 15:15:00,92.44,92.47,92.26,92.36,9833.0,87.8443,87.8728,87.6733,87.7683,9833.0
2020-10-21 15:20:00,92.34,92.41,92.27,92.4,6445.0,87.7493,87.8158,87.6828,87.8063,6445.0
2020-10-21 15:25:00,92.4,92.55,92.4,92.55,8010.0,87.8063,87.9489,87.8063,87.9489,8010.0
2020-10-21 15:30:00,92.56,92.6,92.33,92.36,15424.0,87.9584,87.9964,87.7398,87.7683,15424.0
2020-10-21 15:35:00,92.39,92.47,92.36,92.38,9291.0,87.7968,87.8728,87.7683,87.7873,9291.0
2020-10-21 15:40:00,92.38,92.38,92.14,92.23,15178.0,87.7873,87.7873,87.5593,87.6448,15178.0
2020-10-21 15:45:00,92.23,92.23,92.08,92.18,17980.0,87.6448,87.6448,87.5022,87.5973,17980.0
2020-10-21 15:50:00,92.16,92.4,92.11,92.4,34954.0,87.5783,87.8063,87.5307,87.8063,34954.0
2020-10-21 15:55:00,92.41,92.42,92.18,92.18,59317.0,87.8158,87.8253,87.5973,87.5973,59317.0
2020-10-22 09:30:00,92.06,92.99,92.06,92.79,23856.0,87.4832,88.367,87.4832,88.1769,23856.0
2020-10-22 09:35:00,92.77,92.92,92.46,92.46,6998.0,88.1579,88.3005,87.8633,87.8633,6998.0
2020-10-22 09:40:00,92.53,92.61,92.28,92.61,7235.0,87.9299,88.0059,87.6923,88.0059,7235.0
2020-10-22 09:45:00,92.49,92.54,92.0,92.28,16803.0,87.8919,87.9394,87.4262,87.6923,16803.0
2020-10-22 09:50:00,92.24,92.43,92.24,92.31,5419.0,87.6543,87.8348,87.6543,87.7208,5419.0
2020-10-22 09:55:00,92.57,92.76,92.57,92.76,5906.0,87.9679,88.1484,87.9679,88.1484,5906.0
2020-10-22 10:00:00,92.66,93.04,92.56,93.02,29436.0,88.0534,88.4145,87.9584,88.3955,29436.0
2020-10-22 10:05:00,93.02,93.04,92.88,92.98,30738.0,88.3955,88.4145,88.2625,88.3575,30738.0
2020-10-22 10:10:00,92.99,93.08,92.88,93.08,46975.0,88.367,88.4525,88.2625,88.4525,46975.0
2020-10-22 10:15:00,93.07,93.07,92.91,92.93,8174.0,88.443,88.443,88.291,88.31,8174.0
2020-10-22 10:20:00,92.9,92.91,92.44,92.44,4188.0,88.2815,88.291,87.8443,87.8443,4188.0
2020-10-22 10:25:00,92.48,92.64,92.4,92.58,4640.0,87.8824,88.0344,87.8063,87.9774,4640.0
2020-10-22 10:30:00,92.65,92.82,92.52,92.69,40166.0,88.0439,88.2054,87.9204,88.0819,40166.0
2020-10-22 10:35:00,92.7,92.9,92.28,92.28,29406.0,88.0914,88.2815,87.6923,87.6923,29406.0
2020-10-22 10:40:00,92.21,92.26,91.9,91.9,11335.0,87.6258,87.6733,87.3312,87.3312,11335.0
2020-10-22 10:45:00,91.95,91.97,91.76,91.92,7138.0,87.3787,87.3977,87.1981,87.3502,7138.0
2020-10-22 10:50:00,91.97,92.51,91.83,92.39,9354.0,87.3977,87.9109,87.2647,87.7968,9354.0
2020-10-22 10:55:00,92.41,92.71,92.35,92.62,12434.0,87.8158,88.1009,87.7588,88.0154,12434.0
2020-10-22 11:00:00,92.64,92.79,92.56,92.61,4974.0,88.0344,88.1769,87.9584,88.0059,4974.0
2020-10-22 11:05:00,92.57,92.7,92.55,92.61,10757.0,87.9679,88.0914,87.9489,88.0059,10757.0
2020-10-22 11:10:00,92.61,92.97,92.6,92.97,8367.0,88.0059,88.348,87.9964,88.348,8367.0
2020-10-22 11:15:00,92.95,92.98,92.8,92.8,6944.0,88.329,88.3575,88.1864,88.1864,6944.0
2020-10-22 11:20:00,92.83,92.87,92.69,92.75,10006.0,88.215,88.253,88.0819,88.1389,10006.0
2020-10-22 11:25:00,92.74,92.78,92.51,92.59,10320.0,88.1294,88.1674,87.9109,87.9869,10320.0
2020-10-22 11:30:00,92.65,92.65,92.42,92.43,17485.0,88.0439,88.0439,87.8253,87.8348,17485.0
2020-10-22 11:35:00,92.42,92.47,92.3,92.31,15552.0,87.8253,87.8728,87.7113,87.7208,15552.0
2020-10-22 11:40:00,92.33,92.44,92.28,92.36,19510.0,87.7398,87.8443,87.6923,87.7683,19510.0
2020-10-22 11:45:00,92.36,92.41,92.21,92.36,8274.0,87.7683,87.8158,87.6258,87.7683,8274.0
2020-10-22 11:50:00,92.46,92.53,92.3,92.3,5134.0,87.8633,87.9299,87.7113,87.7113,5134.0
2020-10-22 11:55:00,92.26,92.3,92.13,92.16,3595.0,87.6733,87.7113,87.5498,87.5783,3595.0
2020-10-22 12:00:00,92.18,92.2,92.04,92.04,3346.0,87.5973,87.6163,87.4642,87.4642,3346.0
2020-10-22 12:05:00,92.08,92.22,92.05,92.22,3880.0,87.5022,87.6353,87.4737,87.6353,3880.0
2020-10-22 12:10:00,92.2,92.25,92.19,92.23,5054.0,87.6163,87.6638,87.6068,87.6448,5054.0
2020-10-22 12:15:00,92.25,92.48,92.23,92.43,2100.0,87.6638,87.8824,87.6448,87.8348,2100.0
2020-10-22 12:20:00,92.43,92.48,92.37,92.4,8683.0,87.8348,87.8824,87.7778,87.8063,8683.0
2020-10-22 12:25:00,92.4,92.48,92.28,92.48,4237.0,87.8063,87.8824,87.6923,87.8824,4237.0
2020-10-22 12:30:00,92.52,92.52,92.27,92.34,2800.0,87.9204,87.9204,87.6828,87.7493,2800.0
2020-10-22 12:35:00,92.34,92.42,92.32,92.36,3400.0,87.7493,87.8253,87.7303,87.7683,3400.0
2020-10-22 12:40:00,92.32,92.53,92.31,92.48,5325.0,87.7303,87.9299,87.7208,87.8824,5325.0
2020-10-22 12:45:00,92.48,92.59,92.42,92.56,5899.0,87.8824,87.9869,87.8253,87.9584,5899.0
2020-10-22 12:50:00,92.53,92.56,92.44,92.48,3800.0,87.9299,87.9584,87.8443,87.8824,3800.0
2020-10-22 12:55:00,92.49,92.57,92.46,92.47,6306.0,87.8919,87.9679,87.8633,87.8728,6306.0
2020-10-22 13:00:00,92.51,92.56,92.48,92.54,9561.0,87.9109,87.9584,87.8824,87.9394,9561.0
2020-10-22 13:05:00,92.55,92.6,92.45,92.55,5951.0,87.9489,87.9964,87.8538,87.9489,5951.0
2020-10-22 13:10:00,92.59,93.07,92.59,93.07,15485.0,87.9869,88.443,87.9869,88.443,15485.0
2020-10-22 13:15:00,93.09,93.21,92.89,92.98,9221.0,88.462,88.5761,88.272,88.3575,9221.0
2020-10-22 13:20:00,92.94,93.07,92.87,92.95,23126.0,88.3195,88.443,88.253,88.329,23126.0
2020-10-22 13:25:00,92.95,93.02,92.9,92.99,57870.0,88.329,88.3955,88.2815,88.367,57870.0
2020-10-22 13:30:00,93.0,93.04,92.92,92.95,41334.0,88.3765,88.4145,88.3005,88.329,41334.0
2020-10-22 13:35:00,92.92,92.95,92.85,92.9,12925.0,88.3005,88.329,88.234,88.2815,12925.0
2020-10-22 13:40:00,92.92,92.93,92.73,92.81,7322.0,88.3005,88.31,88.1199,88.1959,7322.0
2020-10-22 13:45:00,92.84,92.87,92.69,92.83,6539.0,88.2245,88.253,88.0819,88.215,6539.0
2020-10-22 13:50:00,92.81,93.03,92.76,92.94,11959.0,88.1959,88.405,88.1484,88.3195,11959.0
2020-10-22 13:55:00,92.97,93.0,92.92,92.92,8509.0,88.348,88.3765,88.3005,88.3005,8509.0
2020-10-22 14:00:00,92.94,93.02,92.9,92.95,17003.0,88.3195,88.3955,88.2815,88.329,17003.0
2020-10-22 14:05:00,93.0,93.01,92.91,92.97,9738.0,88.3765,88.386,88.291,88.348,9738.0
2020-10-22 14:10:00,92.98,93.2,92.96,93.14,22618.0,88.3575,88.5666,88.3385,88.5095,22618.0
2020-10-22 14:15:00,93.16,93.31,93.12,93.31,7444.0,88.5285,88.6711,88.4905,88.6711,7444.0
2020-10-22 14:20:00,93.3,93.51,93.29,93.51,7372.0,88.6616,88.8611,88.6521,88.8611,7372.0
2020-10-22 14:25:00,93.53,93.53,93.36,93.47,11280.0,88.8802,88.8802,88.7186,88.8231,11280.0
2020-10-22 14:30:00,93.43,93.51,93.38,93.46,6986.0,88.7851,88.8611,88.7376,88.8136,6986.0
2020-10-22 14:35:00,93.47,93.57,93.44,93.52,7864.0,88.8231,88.9182,88.7946,88.8706,7864.0
2020-10-22 14:40:00,93.51,93.58,93.37,93.41,6055.0,88.8611,88.9277,88.7281,88.7661,6055.0
2020-10-22 14:45:00,93.39,93.5,93.39,93.45,8480.0,88.7471,88.8516,88.7471,88.8041,8480.0
2020-10-22 14:50:00,93.48,93.59,93.39,93.49,6071.0,88.8326,88.9372,88.7471,88.8421,6071.0
2020-10-22 14:55:00,93.48,93.57,93.42,93.43,5278.0,88.8326,88.9182,88.7756,88.7851,5278.0
2020-10-22 15:00:00,93.44,93.49,93.35,93.4,9524.0,88.7946,88.8421,88.7091,88.7566,9524.0
2020-10-22 15:05:00,93.4,93.43,93.2,93.31,7408.0,88.7566,88.7851,88.5666,88.6711,7408.0
2020-10-22 15:10:00,93.35,93.48,93.28,93.48,10437.0,88.7091,88.8326,88.6426,88.8326,10437.0
2020-10-22 15:15:00,93.49,93.57,93.48,93.53,8432.0,88.8421,88.9182,88.8326,88.8802,8432.0
2020-10-22 15:20:00,93.53,93.64,93.53,93.62,14122.0,88.8802,88.9847,88.8802,88.9657,14122.0
2020-10-22 15:25:00,93.62,93.77,93.59,93.75,16868.0,88.9657,89.1082,88.9372,89.0892,16868.0
2020-10-22 15:30:00,93.76,94.07,93.76,94.04,32926.0,89.0987,89.3933,89.0987,89.3648,32926.0
2020-10-22 15:35:00,94.05,94.12,93.78,93.81,21740.0,89.3743,89.4408,89.1177,89.1462,21740.0
2020-10-22 15:40:00,93.77,93.77,93.59,93.64,21618.0,89.1082,89.1082,88.9372,88.9847,21618.0
2020-10-22 15:45:00,93.64,93.68,93.45,93.5,46315.0,88.9847,89.0227,88.8041,88.8516,46315.0
2020-10-22 15:50:00,93.5,93.53,93.34,93.43,69225.0,88.8516,88.8802,88.6996,88.7851,69225.0
2020-10-22 15:55:00,93.43,93.43,92.98,93.17,240302.0,88.7851,88.7851,88.3575,88.538,240302.0
2020-10-23 09:30:00,94.27,94.67,93.49,93.69,23400.0,89.5834,89.9635,88.8421,89.0322,23400.0
2020-10-23 09:35:00,93.61,93.83,93.6,93.82,4520.0,88.9562,89.1652,88.9467,89.1557,4520.0
2020-10-23 09:40:00,93.81,93.82,93.44,93.48,2009.0,89.1462,89.1557,88.7946,88.8326,2009.0
2020-10-23 09:45:00,93.43,93.57,93.01,93.01,7842.0,88.7851,88.9182,88.386,88.386,7842.0
2020-10-23 09:50:00,93.02,93.14,92.58,92.76,21073.0,88.3955,88.5095,87.9774,88.1484,21073.0
2020-10-23 09:55:00,92.74,92.96,92.66,92.95,11551.0,88.1294,88.3385,88.0534,88.329,11551.0
2020-10-23 10:00:00,92.95,93.09,92.77,93.0,5202.0,88.329,88.462,88.1579,88.3765,5202.0
2020-10-23 10:05:00,92.98,93.21,92.88,93.21,5961.0,88.3575,88.5761,88.2625,88.5761,5961.0
2020-10-23 10:10:00,93.31,93.4,93.08,93.08,4802.0,88.6711,88.7566,88.4525,88.4525,4802.0
2020-10-23 10:15:00,92.97,93.04,92.89,92.94,5062.0,88.348,88.4145,88.272,88.3195,5062.0
2020-10-23 10:20:00,92.98,93.18,92.95,93.14,3900.0,88.3575,88.5476,88.329,88.5095,3900.0
2020-10-23 10:25:00,93.2,93.33,93.15,93.33,3783.0,88.5666,88.6901,88.519,88.6901,3783.0
2020-10-23 10:30:00,93.23,93.54,93.21,93.54,5477.0,88.5951,88.8897,88.5761,88.8897,5477.0
2020-10-23 10:35:00,93.52,93.73,93.44,93.72,8082.0,88.8706,89.0702,88.7946,89.0607,8082.0
2020-10-23 10:40:00,93.76,93.79,93.29,93.39,6798.0,89.0987,89.1272,88.6521,88.7471,6798.0
2020-10-23 10:45:00,93.43,93.55,93.39,93.55,3958.0,88.7851,88.8992,88.7471,88.8992,3958.0
2020-10-23 10:50:00,93.59,93.59,93.4,93.51,6876.0,88.9372,88.9372,88.7566,88.8611,6876.0
2020-10-23 10:55:00,93.48,93.57,93.41,93.51,7964.0,88.8326,88.9182,88.7661,88.8611,7964.0
2020-10-23 11:00:00,93.51,93.59,93.32,93.53,10073.0,88.8611,88.9372,88.6806,88.8802,10073.0
2020-10-23 11:05:00,93.51,93.69,93.5,93.58,9205.0,88.8611,89.0322,88.8516,88.9277,9205.0
2020-10-23 11:10:00,93.65,94.02,93.55,93.99,9071.0,88.9942,89.3458,88.8992,89.3173,9071.0
2020-10-23 11:15:00,93.97,94.16,93.97,94.0,5921.0,89.2983,89.4788,89.2983,89.3268,5921.0
2020-10-23 11:20:00,94.01,94.02,93.81,93.82,4358.0,89.3363,89.3458,89.1462,89.1557,4358.0
2020-10-23 11:25:00,93.89,94.05,93.82,94.01,2946.0,89.2223,89.3743,89.1557,89.3363,2946.0
2020-10-23 11:30:00,94.03,94.07,93.86,94.04,6126.0,89.3553,89.3933,89.1937,89.3648,6126.0
2020-10-23 11:35:00,94.06,94.11,93.95,94.01,7646.0,89.3838,89.4313,89.2793,89.3363,7646.0
2020-10-23 11:40:00,93.99,94.16,93.92,94.09,9484.0,89.3173,89.4788,89.2508,89.4123,9484.0
2020-10-23 11:45:00,94.11,94.12,93.87,93.9,9107.0,89.4313,89.4408,89.2032,89.2318,9107.0
2020-10-23 11:50:00,93.92,93.96,93.85,93.9,7500.0,89.2508,89.2888,89.1842,89.2318,7500.0
2020-10-23 11:55:00,93.9,93.97,93.89,93.95,4722.0,89.2318,89.2983,89.2223,89.2793,4722.0
2020-10-23 12:00:00,93.91,94.05,93.82,94.01,8941.0,89.2413,89.3743,89.1557,89.3363,8941.0
2020-10-23 12:05:00,94.02,94.13,94.0,94.04,10667.0,89.3458,89.4503,89.3268,89.3648,10667.0
2020-10-23 12:10:00,94.05,94.19,94.0,94.14,4895.0,89.3743,89.5073,89.3268,89.4598,4895.0
2020-10-23 12:15:00,94.15,94.2,93.78,93.83,11094.0,89.4693,89.5168,89.1177,89.1652,11094.0
2020-10-23 12:20:00,93.74,93.74,93.54,93.61,6522.0,89.0797,89.0797,88.8897,88.9562,6522.0
2020-10-23 12:25:00,93.66,93.74,93.64,93.67,1986.0,89.0037,89.0797,88.9847,89.0132,1986.0
2020-10-23 12:30:00,93.7,93.72,93.61,93.68,2018.0,89.0417,89.0607,88.9562,89.0227,2018.0
2020-10-23 12:35:00,93.68,93.71,93.61,93.71,3572.0,89.0227,89.0512,88.9562,89.0512,3572.0
2020-10-23 12:40:00,93.75,93.8,93.7,93.76,2922.0,89.0892,89.1367,89.0417,89.0987,2922.0
2020-10-23 12:45:00,93.78,93.87,93.67,93.69,4430.0,89.1177,89.2032,89.0132,89.0322,4430.0
2020-10-23 12:50:00,93.72,93.79,93.72,93.72,1741.0,89.0607,89.1272,89.0607,89.0607,1741.0
2020-10-23 12:55:00,93.75,93.76,93.5,93.56,2207.0,89.0892,89.0987,88.8516,88.9087,2207.0
2020-10-23 13:00:00,93.67,93.79,93.66,93.76,2910.0,89.0132,89.1272,89.0037,89.0987,2910.0
2020-10-23 13:05:00,93.75,93.85,93.75,93.81,1355.0,89.0892,89.1842,89.0892,89.1462,1355.0
2020-10-23 13:10:00,93.78,93.8,93.73,93.8,3100.0,89.1177,89.1367,89.0702,89.1367,3100.0
2020-10-23 13:15:00,93.82,93.84,93.65,93.7,3421.0,89.1557,89.1747,88.9942,89.0417,3421.0
2020-10-23 13:20:00,93.69,93.92,93.69,93.91,3127.0,89.0322,89.2508,89.0322,89.2413,3127.0
2020-10-23 13:25:00,93.94,94.09,93.92,94.09,2726.0,89.2698,89.4123,89.2508,89.4123,2726.0
2020-10-23 13:30:00,94.15,94.15,94.0,94.04,4319.0,89.4693,89.4693,89.3268,89.3648,4319.0
2020-10-23 13:35:00,94.0,94.06,93.98,94.06,4614.0,89.3268,89.3838,89.3078,89.3838,4614.0
2020-10-23 13:40:00,94.05,94.09,93.97,94.04,3653.0,89.3743,89.4123,89.2983,89.3648,3653.0
2020-10-23 13:45:00,94.04,94.06,93.95,94.0,8557.0,89.3648,89.3838,89.2793,89.3268,8557.0
2020-10-23 13:50:00,94.01,94.01,93.89,93.97,11410.0,89.3363,89.3363,89.2223,89.2983,11410.0
2020-10-23 13:55:00,93.99,94.16,93.98,94.16,7788.0,89.3173,89.4788,89.3078,89.4788,7788.0
2020-10-23 14:00:00,94.17,94.32,94.15,94.31,8188.0,89.4883,89.6309,89.4693,89.6214,8188.0
2020-10-23 14:05:00,94.33,94.39,94.27,94.3,10318.0,89.6404,89.6974,89.5834,89.6119,10318.0
2020-10-23 14:10:00,94.29,94.35,94.24,94.35,13284.0,89.6024,89.6594,89.5549,89.6594,13284.0
2020-10-23 14:15:00,94.38,94.55,94.38,94.52,7739.0,89.6879,89.8494,89.6879,89.8209,7739.0
2020-10-23 14:20:00,94.5,94.5,94.4,94.48,5818.0,89.8019,89.8019,89.7069,89.7829,5818.0
2020-10-23 14:25:00,94.49,94.58,94.49,94.53,5806.0,89.7924,89.878,89.7924,89.8304,5806.0
2020-10-23 14:30:00,94.56,94.65,94.5,94.51,4389.0,89.8589,89.9445,89.8019,89.8114,4389.0
2020-10-23 14:35:00,94.55,94.66,94.5,94.63,8631.0,89.8494,89.954,89.8019,89.9255,8631.0
2020-10-23 14:40:00,94.63,94.65,94.52,94.55,7355.0,89.9255,89.9445,89.8209,89.8494,7355.0
2020-10-23 14:45:00,94.51,94.65,94.51,94.65,2900.0,89.8114,89.9445,89.8114,89.9445,2900.0
2020-10-23 14:50:00,94.61,94.65,94.56,94.59,2597.0,89.9065,89.9445,89.8589,89.8875,2597.0
2020-10-23 14:55:00,94.57,94.71,94.5,94.55,7213.0,89.8684,90.0015,89.8019,89.8494,7213.0
2020-10-23 15:00:00,94.61,94.73,94.61,94.72,3602.0,89.9065,90.0205,89.9065,90.011,3602.0
2020-10-23 15:05:00,94.75,94.75,94.63,94.7,6152.0,90.0395,90.0395,89.9255,89.992,6152.0
2020-10-23 15:10:00,94.76,94.86,94.7,94.81,4401.0,90.049,90.144,89.992,90.0965,4401.0
2020-10-23 15:15:00,94.79,94.86,94.78,94.85,2385.0,90.0775,90.144,90.068,90.1345,2385.0
2020-10-23 15:20:00,94.86,94.86,94.73,94.78,4574.0,90.144,90.144,90.0205,90.068,4574.0
2020-10-23 15:25:00,94.79,94.89,94.79,94.88,4837.0,90.0775,90.1725,90.0775,90.163,4837.0
2020-10-23 15:30:00,94.9,94.9,94.79,94.79,9474.0,90.182,90.182,90.0775,90.0775,9474.0
2020-10-23 15:35:00,94.81,95.06,94.81,95.03,13351.0,90.0965,90.3341,90.0965,90.3056,13351.0
2020-10-23 15:40:00,95.05,95.11,94.98,95.11,12201.0,90.3246,90.3816,90.2581,90.3816,12201.0
2020-10-23 15:45:00,95.09,95.25,95.07,95.19,36115.0,90.3626,90.5146,90.3436,90.4576,36115.0
2020-10-23 15:50:00,95.22,95.43,95.19,95.41,70979.0,90.4861,90.6857,90.4576,90.6667,70979.0
2020-10-23 15:55:00,95.43,95.46,95.24,95.43,116707.0,90.6857,90.7142,90.5051,90.6857,116707.0
2020-10-26 09:30:00,94.1,94.64,93.53,93.53,20919.0,89.4218,89.935,88.8802,88.8802,20919.0
2020-10-26 09:35:00,93.56,93.65,93.16,93.42,8270.0,88.9087,88.9942,88.5285,88.7756,8270.0
2020-10-26 09:40:00,93.4,93.41,93.03,93.4,4644.0,88.7566,88.7661,88.405,88.7566,4644.0
2020-10-26 09:45:00,93.4,93.46,93.06,93.13,4337.0,88.7566,88.8136,88.4335,88.5,4337.0
2020-10-26 09:50:00,93.1,93.18,92.96,93.11,7161.0,88.4715,88.5476,88.3385,88.481,7161.0
2020-10-26 09:55:00,93.03,93.11,92.79,92.79,4846.0,88.405,88.481,88.1769,88.1769,4846.0
2020-10-26 10:00:00,92.75,92.8,92.36,92.66,18883.0,88.1389,88.1864,87.7683,88.0534,18883.0
2020-10-26 10:05:00,92.72,92.81,92.52,92.68,31438.0,88.1104,88.1959,87.9204,88.0724,31438.0
2020-10-26 10:10:00,92.65,92.88,92.54,92.86,10854.0,88.0439,88.2625,87.9394,88.2435,10854.0
2020-10-26 10:15:00,92.76,92.77,92.6,92.6,14501.0,88.1484,88.1579,87.9964,87.9964,14501.0
2020-10-26 10:20:00,92.64,92.8,92.49,92.71,13283.0,88.0344,88.1864,87.8919,88.1009,13283.0
2020-10-26 10:25:00,92.73,92.99,92.68,92.79,24535.0,88.1199,88.367,88.0724,88.1769,24535.0
2020-10-26 10:30:00,92.77,92.98,92.51,92.59,32888.0,88.1579,88.3575,87.9109,87.9869,32888.0
2020-10-26 10:35:00,92.59,92.6,92.44,92.47,10683.0,87.9869,87.9964,87.8443,87.8728,10683.0
2020-10-26 10:40:00,92.5,92.5,92.27,92.44,8672.0,87.9014,87.9014,87.6828,87.8443,8672.0
2020-10-26 10:45:00,92.46,92.59,92.09,92.15,8968.0,87.8633,87.9869,87.5117,87.5688,8968.0
2020-10-26 10:50:00,92.11,92.23,92.06,92.07,9921.0,87.5307,87.6448,87.4832,87.4927,9921.0
2020-10-26 10:55:00,92.03,92.1,91.93,92.05,7715.0,87.4547,87.5212,87.3597,87.4737,7715.0
2020-10-26 11:00:00,92.03,92.03,91.85,91.95,13206.0,87.4547,87.4547,87.2837,87.3787,13206.0
2020-10-26 11:05:00,91.94,92.14,91.91,92.02,12089.0,87.3692,87.5593,87.3407,87.4452,12089.0
2020-10-26 11:10:00,92.03,92.05,91.95,91.97,14602.0,87.4547,87.4737,87.3787,87.3977,14602.0
2020-10-26 11:15:00,91.96,91.96,91.7,91.82,9599.0,87.3882,87.3882,87.1411,87.2552,9599.0
2020-10-26 11:20:00,91.82,92.03,91.82,91.97,11056.0,87.2552,87.4547,87.2552,87.3977,11056.0
2020-10-26 11:25:00,92.0,92.08,91.95,92.0,30133.0,87.4262,87.5022,87.3787,87.4262,30133.0
2020-10-26 11:30:00,92.02,92.09,91.88,91.92,36690.0,87.4452,87.5117,87.3122,87.3502,36690.0
2020-10-26 11:35:00,91.92,92.3,91.92,92.14,32046.0,87.3502,87.7113,87.3502,87.5593,32046.0
2020-10-26 11:40:00,92.14,92.2,92.0,92.11,27574.0,87.5593,87.6163,87.4262,87.5307,27574.0
2020-10-26 11:45:00,92.15,92.32,91.98,92.0,11388.0,87.5688,87.7303,87.4072,87.4262,11388.0
2020-10-26 11:50:00,91.92,91.93,91.7,91.74,8940.0,87.3502,87.3597,87.1411,87.1791,8940.0
2020-10-26 11:55:00,91.75,91.94,91.64,91.66,8612.0,87.1886,87.3692,87.0841,87.1031,8612.0
2020-10-26 12:00:00,91.65,91.65,91.44,91.51,7956.0,87.0936,87.0936,86.8941,86.9606,7956.0
2020-10-26 12:05:00,91.51,91.63,91.49,91.57,10257.0,86.9606,87.0746,86.9416,87.0176,10257.0
2020-10-26 12:10:00,91.55,91.59,91.23,91.31,16951.0,86.9986,87.0366,86.6945,86.7705,16951.0
2020-10-26 12:15:00,91.32,91.43,91.27,91.33,6035.0,86.78,86.8846,86.7325,86.7895,6035.0
2020-10-26 12:20:00,91.34,91.4,91.25,91.34,8677.0,86.799,86.856,86.7135,86.799,8677.0
2020-10-26 12:25:00,91.4,91.63,91.39,91.54,9893.0,86.856,87.0746,86.8465,86.9891,9893.0
2020-10-26 12:30:00,91.54,91.54,91.36,91.41,16017.0,86.9891,86.9891,86.818,86.8655,16017.0
2020-10-26 12:35:00,91.45,91.47,91.23,91.23,9935.0,86.9036,86.9226,86.6945,86.6945,9935.0
2020-10-26 12:40:00,91.22,91.25,91.14,91.16,7044.0,86.685,86.7135,86.609,86.628,7044.0
2020-10-26 12:45:00,91.13,91.13,90.92,90.95,5719.0,86.5995,86.5995,86.3999,86.4284,5719.0
2020-10-26 12:50:00,90.98,91.07,90.96,90.99,11023.0,86.4569,86.5425,86.4379,86.4664,11023.0
2020-10-26 12:55:00,90.97,91.1,90.96,91.08,8831.0,86.4474,86.571,86.4379,86.552,8831.0
2020-10-26 13:00:00,91.06,91.2,90.99,91.14,11399.0,86.5329,86.666,86.4664,86.609,11399.0
2020-10-26 13:05:00,91.15,91.15,90.72,90.79,19512.0,86.6185,86.6185,86.2099,86.2764,19512.0
2020-10-26 13:10:00,90.79,90.92,90.68,90.71,9169.0,86.2764,86.3999,86.1718,86.2003,9169.0
2020-10-26 13:15:00,90.68,90.73,90.55,90.55,11850.0,86.1718,86.2194,86.0483,86.0483,11850.0
2020-10-26 13:20:00,90.56,90.73,90.56,90.64,8516.0,86.0578,86.2194,86.0578,86.1338,8516.0
2020-10-26 13:25:00,90.6,90.67,90.39,90.52,12493.0,86.0958,86.1623,85.8963,86.0198,12493.0
2020-10-26 13:30:00,90.52,90.54,90.38,90.47,8119.0,86.0198,86.0388,85.8868,85.9723,8119.0
2020-10-26 13:35:00,90.49,90.81,90.46,90.8,21179.0,85.9913,86.2954,85.9628,86.2859,21179.0
2020-10-26 13:40:00,90.8,90.86,90.73,90.76,8108.0,86.2859,86.3429,86.2194,86.2479,8108.0
2020-10-26 13:45:00,90.76,91.04,90.74,91.04,11549.0,86.2479,86.5139,86.2289,86.5139,11549.0
2020-10-26 13:50:00,90.99,91.1,90.98,91.07,13719.0,86.4664,86.571,86.4569,86.5425,13719.0
2020-10-26 13:55:00,91.1,91.19,91.0,91.18,13949.0,86.571,86.6565,86.4759,86.647,13949.0
2020-10-26 14:00:00,91.22,91.22,91.0,91.22,24684.0,86.685,86.685,86.4759,86.685,24684.0
2020-10-26 14:05:00,91.24,91.27,91.1,91.24,24136.0,86.704,86.7325,86.571,86.704,24136.0
2020-10-26 14:10:00,91.22,91.34,91.17,91.25,14341.0,86.685,86.799,86.6375,86.7135,14341.0
2020-10-26 14:15:00,91.25,91.5,91.24,91.5,7740.0,86.7135,86.9511,86.704,86.9511,7740.0
2020-10-26 14:20:00,91.43,91.57,91.33,91.47,16721.0,86.8846,87.0176,86.7895,86.9226,16721.0
2020-10-26 14:25:00,91.47,91.72,91.4,91.64,10084.0,86.9226,87.1601,86.856,87.0841,10084.0
2020-10-26 14:30:00,91.64,91.67,91.53,91.57,11469.0,87.0841,87.1126,86.9796,87.0176,11469.0
2020-10-26 14:35:00,91.54,91.54,91.36,91.41,8819.0,86.9891,86.9891,86.818,86.8655,8819.0
2020-10-26 14:40:00,91.35,91.59,91.34,91.47,11797.0,86.8085,87.0366,86.799,86.9226,11797.0
2020-10-26 14:45:00,91.44,91.47,91.31,91.35,11732.0,86.8941,86.9226,86.7705,86.8085,11732.0
2020-10-26 14:50:00,91.34,91.53,91.34,91.45,17456.0,86.799,86.9796,86.799,86.9036,17456.0
2020-10-26 14:55:00,91.46,91.55,91.41,91.46,15591.0,86.9131,86.9986,86.8655,86.9131,15591.0
2020-10-26 15:00:00,91.45,91.55,91.32,91.33,9962.0,86.9036,86.9986,86.78,86.7895,9962.0
2020-10-26 15:05:00,91.31,91.33,91.19,91.2,13537.0,86.7705,86.7895,86.6565,86.666,13537.0
2020-10-26 15:10:00,91.23,91.28,91.06,91.1,8135.0,86.6945,86.742,86.5329,86.571,8135.0
2020-10-26 15:15:00,91.09,91.29,91.09,91.2,11853.0,86.5615,86.7515,86.5615,86.666,11853.0
2020-10-26 15:20:00,91.21,91.49,91.21,91.32,17273.0,86.6755,86.9416,86.6755,86.78,17273.0
2020-10-26 15:25:00,91.31,91.38,91.25,91.33,27568.0,86.7705,86.837,86.7135,86.7895,27568.0
2020-10-26 15:30:00,91.32,91.53,91.26,91.45,23196.0,86.78,86.9796,86.723,86.9036,23196.0
2020-10-26 15:35:00,91.44,91.49,91.31,91.46,18385.0,86.8941,86.9416,86.7705,86.9131,18385.0
2020-10-26 15:40:00,91.45,91.55,91.34,91.34,29749.0,86.9036,86.9986,86.799,86.799,29749.0
2020-10-26 15:45:00,91.38,91.39,91.07,91.2,27306.0,86.837,86.8465,86.5425,86.666,27306.0
2020-10-26 15:50:00,91.17,91.53,91.17,91.51,50982.0,86.6375,86.9796,86.6375,86.9606,50982.0
2020-10-26 15:55:00,91.51,91.73,91.47,91.64,106710.0,86.9606,87.1696,86.9226,87.0841,106710.0
2020-10-27 09:30:00,91.74,91.89,91.38,91.77,20399.0,87.1791,87.3217,86.837,87.2076,20399.0
2020-10-27 09:35:00,91.77,92.13,91.77,91.89,3612.0,87.2076,87.5498,87.2076,87.3217,3612.0
2020-10-27 09:40:00,91.82,91.82,91.16,91.32,2956.0,87.2552,87.2552,86.628,86.78,2956.0
2020-10-27 09:45:00,91.46,91.57,91.25,91.31,7083.0,86.9131,87.0176,86.7135,86.7705,7083.0
2020-10-27 09:50:00,91.25,91.34,91.18,91.18,3505.0,86.7135,86.799,86.647,86.647,3505.0
2020-10-27 09:55:00,91.16,91.32,91.07,91.23,4839.0,86.628,86.78,86.5425,86.6945,4839.0
2020-10-27 10:00:00,91.26,91.33,91.24,91.33,3623.0,86.723,86.7895,86.704,86.7895,3623.0
2020-10-27 10:05:00,91.36,91.98,91.36,91.97,8879.0,86.818,87.4072,86.818,87.3977,8879.0
2020-10-27 10:10:00,91.97,92.08,91.93,92.06,7287.0,87.3977,87.5022,87.3597,87.4832,7287.0
2020-10-27 10:15:00,91.98,92.02,91.79,91.86,7409.0,87.4072,87.4452,87.2267,87.2932,7409.0
2020-10-27 10:20:00,91.93,91.99,91.73,91.78,8259.0,87.3597,87.4167,87.1696,87.2172,8259.0
2020-10-27 10:25:00,91.78,91.86,91.59,91.63,6089.0,87.2172,87.2932,87.0366,87.0746,6089.0
2020-10-27 10:30:00,91.63,91.75,91.5,91.62,10808.0,87.0746,87.1886,86.9511,87.0651,10808.0
2020-10-27 10:35:00,91.62,91.89,91.61,91.76,7789.0,87.0651,87.3217,87.0556,87.1981,7789.0
2020-10-27 10:40:00,91.76,91.77,91.5,91.57,6843.0,87.1981,87.2076,86.9511,87.0176,6843.0
2020-10-27 10:45:00,91.56,91.89,91.47,91.78,6065.0,87.0081,87.3217,86.9226,87.2172,6065.0
2020-10-27 10:50:00,91.86,92.0,91.84,92.0,14706.0,87.2932,87.4262,87.2742,87.4262,14706.0
2020-10-27 10:55:00,92.06,92.11,91.86,91.91,18623.0,87.4832,87.5307,87.2932,87.3407,18623.0
2020-10-27 11:00:00,91.86,92.05,91.8,92.0,8409.0,87.2932,87.4737,87.2362,87.4262,8409.0
2020-10-27 11:05:00,91.98,91.98,91.7,91.76,8402.0,87.4072,87.4072,87.1411,87.1981,8402.0
2020-10-27 11:10:00,91.73,91.75,91.62,91.74,7306.0,87.1696,87.1886,87.0651,87.1791,7306.0
2020-10-27 11:15:00,91.75,91.75,91.44,91.45,4623.0,87.1886,87.1886,86.8941,86.9036,4623.0
2020-10-27 11:20:00,91.38,91.46,91.19,91.2,6173.0,86.837,86.9131,86.6565,86.666,6173.0
2020-10-27 11:25:00,91.24,91.28,91.04,91.08,4556.0,86.704,86.742,86.5139,86.552,4556.0
2020-10-27 11:30:00,91.08,91.1,90.88,91.05,5587.0,86.552,86.571,86.3619,86.5234,5587.0
2020-10-27 11:35:00,91.01,91.35,91.01,91.34,5287.0,86.4854,86.8085,86.4854,86.799,5287.0
2020-10-27 11:40:00,91.34,91.42,91.31,91.31,4166.0,86.799,86.875,86.7705,86.7705,4166.0
2020-10-27 11:45:00,91.38,91.49,91.37,91.46,1735.0,86.837,86.9416,86.8275,86.9131,1735.0
2020-10-27 11:50:00,91.44,91.54,91.34,91.54,5489.0,86.8941,86.9891,86.799,86.9891,5489.0
2020-10-27 11:55:00,91.52,91.52,91.38,91.41,5511.0,86.9701,86.9701,86.837,86.8655,5511.0
2020-10-27 12:00:00,91.43,91.45,91.33,91.41,5351.0,86.8846,86.9036,86.7895,86.8655,5351.0
2020-10-27 12:05:00,91.44,91.44,91.37,91.42,2505.0,86.8941,86.8941,86.8275,86.875,2505.0
2020-10-27 12:10:00,91.36,91.4,91.26,91.34,3749.0,86.818,86.856,86.723,86.799,3749.0
2020-10-27 12:15:00,91.28,91.38,91.26,91.36,2400.0,86.742,86.837,86.723,86.818,2400.0
2020-10-27 12:20:00,91.37,91.58,91.36,91.45,5251.0,86.8275,87.0271,86.818,86.9036,5251.0
2020-10-27 12:25:00,91.52,91.54,91.29,91.29,3162.0,86.9701,86.9891,86.7515,86.7515,3162.0
2020-10-27 12:30:00,91.34,91.34,91.21,91.23,2623.0,86.799,86.799,86.6755,86.6945,2623.0
2020-10-27 12:35:00,91.25,91.43,91.22,91.43,5033.0,86.7135,86.8846,86.685,86.8846,5033.0
2020-10-27 12:40:00,91.43,91.55,91.39,91.44,14709.0,86.8846,86.9986,86.8465,86.8941,14709.0
2020-10-27 12:45:00,91.49,91.62,91.49,91.59,9738.0,86.9416,87.0651,86.9416,87.0366,9738.0
2020-10-27 12:50:00,91.58,91.64,91.5,91.58,16647.0,87.0271,87.0841,86.9511,87.0271,16647.0
2020-10-27 12:55:00,91.54,91.6,91.4,91.58,4848.0,86.9891,87.0461,86.856,87.0271,4848.0
2020-10-27 13:00:00,91.54,91.56,91.5,91.52,2805.0,86.9891,87.0081,86.9511,86.9701,2805.0
2020-10-27 13:05:00,91.5,91.53,91.34,91.34,2999.0,86.9511,86.9796,86.799,86.799,2999.0
2020-10-27 13:10:00,91.38,91.4,91.26,91.34,2521.0,86.837,86.856,86.723,86.799,2521.0
2020-10-27 13:15:00,91.37,91.52,91.37,91.43,2400.0,86.8275,86.9701,86.8275,86.8846,2400.0
2020-10-27 13:20:00,91.46,91.7,91.39,91.7,4550.0,86.9131,87.1411,86.8465,87.1411,4550.0
2020-10-27 13:25:00,91.67,91.87,91.64,91.8,8711.0,87.1126,87.3027,87.0841,87.2362,8711.0
2020-10-27 13:30:00,91.75,91.84,91.74,91.8,6586.0,87.1886,87.2742,87.1791,87.2362,6586.0
2020-10-27 13:35:00,91.8,91.82,91.73,91.81,2532.0,87.2362,87.2552,87.1696,87.2457,2532.0
2020-10-27 13:40:00,91.77,91.85,91.74,91.84,4241.0,87.2076,87.2837,87.1791,87.2742,4241.0
2020-10-27 13:45:00,91.89,91.96,91.83,91.95,2018.0,87.3217,87.3882,87.2647,87.3787,2018.0
2020-10-27 13:50:00,91.96,92.06,91.86,92.06,8219.0,87.3882,87.4832,87.2932,87.4832,8219.0
2020-10-27 13:55:00,92.05,92.28,92.05,92.26,10299.0,87.4737,87.6923,87.4737,87.6733,10299.0
2020-10-27 14:00:00,92.2,92.42,92.2,92.39,8405.0,87.6163,87.8253,87.6163,87.7968,8405.0
2020-10-27 14:05:00,92.37,92.48,92.27,92.27,10875.0,87.7778,87.8824,87.6828,87.6828,10875.0
2020-10-27 14:10:00,92.29,92.31,92.06,92.06,5985.0,87.7018,87.7208,87.4832,87.4832,5985.0
2020-10-27 14:15:00,92.04,92.04,91.69,91.7,4789.0,87.4642,87.4642,87.1316,87.1411,4789.0
2020-10-27 14:20:00,91.67,91.67,91.57,91.59,4706.0,87.1126,87.1126,87.0176,87.0366,4706.0
2020-10-27 14:25:00,91.59,91.66,91.52,91.57,5052.0,87.0366,87.1031,86.9701,87.0176,5052.0
2020-10-27 14:30:00,91.58,91.65,91.52,91.65,3163.0,87.0271,87.0936,86.9701,87.0936,3163.0
2020-10-27 14:35:00,91.68,91.7,91.52,91.52,3253.0,87.1221,87.1411,86.9701,86.9701,3253.0
2020-10-27 14:40:00,91.56,91.61,91.5,91.51,2773.0,87.0081,87.0556,86.9511,86.9606,2773.0
2020-10-27 14:45:00,91.52,91.62,91.41,91.58,6717.0,86.9701,87.0651,86.8655,87.0271,6717.0
2020-10-27 14:50:00,91.61,91.63,91.54,91.56,2601.0,87.0556,87.0746,86.9891,87.0081,2601.0
2020-10-27 14:55:00,91.5,91.54,91.47,91.48,5198.0,86.9511,86.9891,86.9226,86.9321,5198.0
2020-10-27 15:00:00,91.53,91.68,91.5,91.63,15914.0,86.9796,87.1221,86.9511,87.0746,15914.0
2020-10-27 15:05:00,91.62,91.66,91.46,91.47,8803.0,87.0651,87.1031,86.9131,86.9226,8803.0
2020-10-27 15:10:00,91.51,91.62,91.51,91.56,5974.0,86.9606,87.0651,86.9606,87.0081,5974.0
2020-10-27 15:15:00,91.53,91.61,91.49,91.55,5171.0,86.9796,87.0556,86.9416,86.9986,5171.0
2020-10-27 15:20:00,91.55,91.79,91.54,91.76,8881.0,86.9986,87.2267,86.9891,87.1981,8881.0
2020-10-27 15:25:00,91.73,91.78,91.66,91.66,10498.0,87.1696,87.2172,87.1031,87.1031,10498.0
2020-10-27 15:30:00,91.66,91.82,91.66,91.8,7088.0,87.1031,87.2552,87.1031,87.2362,7088.0
2020-10-27 15:35:00,91.79,91.87,91.79,91.87,7054.0,87.2267,87.3027,87.2267,87.3027,7054.0
2020-10-27 15:40:00,91.85,91.91,91.65,91.77,13101.0,87.2837,87.3407,87.0936,87.2076,13101.0
2020-10-27 15:45:00,91.77,91.8,91.52,91.56,16938.0,87.2076,87.2362,86.9701,87.0081,16938.0
2020-10-27 15:50:00,91.56,91.79,91.52,91.75,39528.0,87.0081,87.2267,86.9701,87.1886,39528.0
2020-10-27 15:55:00,91.74,91.76,91.4,91.4,70034.0,87.1791,87.1981,86.856,86.856,70034.0
2020-10-28 09:30:00,89.61,89.75,88.62,88.67,40934.0,85.155,85.2881,84.2143,84.2618,40934.0
2020-10-28 09:35:00,88.81,89.61,88.77,89.45,5200.0,84.3948,85.155,84.3568,85.003,5200.0
2020-10-28 09:40:00,89.62,90.0,89.5,89.99,20285.0,85.1645,85.5256,85.0505,85.5161,20285.0
2020-10-28 09:45:00,89.96,90.08,89.72,89.87,10945.0,85.4876,85.6017,85.2596,85.4021,10945.0
2020-10-28 09:50:00,89.76,89.88,89.29,89.3,6258.0,85.2976,85.4116,84.8509,84.8604,6258.0
2020-10-28 09:55:00,89.31,89.55,89.25,89.41,20902.0,84.8699,85.098,84.8129,84.965,20902.0
2020-10-28 10:00:00,89.31,89.33,88.97,88.97,4818.0,84.8699,84.889,84.5469,84.5469,4818.0
2020-10-28 10:05:00,89.07,89.38,89.01,89.31,5500.0,84.6419,84.9365,84.5849,84.8699,5500.0
2020-10-28 10:10:00,89.31,89.45,89.07,89.07,5903.0,84.8699,85.003,84.6419,84.6419,5903.0
2020-10-28 10:15:00,89.01,89.16,88.86,88.9,13729.0,84.5849,84.7274,84.4423,84.4803,13729.0
2020-10-28 10:20:00,88.88,88.99,88.55,88.56,21095.0,84.4613,84.5659,84.1477,84.1572,21095.0
2020-10-28 10:25:00,88.59,88.68,88.34,88.49,11986.0,84.1857,84.2713,83.9482,84.0907,11986.0
2020-10-28 10:30:00,88.47,88.58,88.38,88.47,12214.0,84.0717,84.1762,83.9862,84.0717,12214.0
2020-10-28 10:35:00,88.43,88.51,88.34,88.38,1959.0,84.0337,84.1097,83.9482,83.9862,1959.0
2020-10-28 10:40:00,88.36,88.36,88.03,88.03,259537.0,83.9672,83.9672,83.6536,83.6536,259537.0
2020-10-28 10:45:00,88.07,88.09,87.44,87.44,10874.0,83.6916,83.7106,83.0929,83.0929,10874.0
2020-10-28 10:50:00,87.42,87.57,87.33,87.52,23030.0,83.0739,83.2165,82.9884,83.1689,23030.0
2020-10-28 10:55:00,87.4,87.64,87.37,87.47,15770.0,83.0549,83.283,83.0264,83.1214,15770.0
2020-10-28 11:00:00,87.46,87.5,87.17,87.21,9851.0,83.1119,83.1499,82.8363,82.8744,9851.0
2020-10-28 11:05:00,87.19,87.35,87.1,87.13,32709.0,82.8553,83.0074,82.7698,82.7983,32709.0
2020-10-28 11:10:00,87.12,87.39,87.06,87.33,24206.0,82.7888,83.0454,82.7318,82.9884,24206.0
2020-10-28 11:15:00,87.37,87.38,87.05,87.29,26396.0,83.0264,83.0359,82.7223,82.9504,26396.0
2020-10-28 11:20:00,87.29,87.33,87.0,87.22,36217.0,82.9504,82.9884,82.6748,82.8839,36217.0
2020-10-28 11:25:00,87.25,87.32,87.1,87.14,28428.0,82.9124,82.9789,82.7698,82.8078,28428.0
2020-10-28 11:30:00,87.13,87.13,86.92,87.04,21256.0,82.7983,82.7983,82.5988,82.7128,21256.0
2020-10-28 11:35:00,87.07,87.28,87.01,87.1,40919.0,82.7413,82.9409,82.6843,82.7698,40919.0
2020-10-28 11:40:00,87.09,87.23,87.01,87.18,24396.0,82.7603,82.8934,82.6843,82.8458,24396.0
2020-10-28 11:45:00,87.21,87.22,87.04,87.07,27028.0,82.8744,82.8839,82.7128,82.7413,27028.0
2020-10-28 11:50:00,87.08,87.47,87.08,87.47,22528.0,82.7508,83.1214,82.7508,83.1214,22528.0
2020-10-28 11:55:00,87.48,87.69,87.46,87.69,6633.0,83.1309,83.3305,83.1119,83.3305,6633.0
2020-10-28 12:00:00,87.64,87.72,87.34,87.61,32873.0,83.283,83.359,82.9979,83.2545,32873.0
2020-10-28 12:05:00,87.62,87.71,87.47,87.65,30847.0,83.264,83.3495,83.1214,83.2925,30847.0
2020-10-28 12:10:00,87.6,87.7,87.55,87.59,142430.0,83.245,83.34,83.1974,83.2355,142430.0
2020-10-28 12:15:00,87.63,88.25,87.58,88.25,23071.0,83.2735,83.8626,83.226,83.8626,23071.0
2020-10-28 12:20:00,88.29,88.31,88.01,88.03,7068.0,83.9007,83.9197,83.6346,83.6536,7068.0
2020-10-28 12:25:00,88.07,88.14,88.01,88.1,6935.0,83.6916,83.7581,83.6346,83.7201,6935.0
2020-10-28 12:30:00,88.09,88.13,87.93,88.02,7105.0,83.7106,83.7486,83.5586,83.6441,7105.0
2020-10-28 12:35:00,88.04,88.06,87.45,87.46,18551.0,83.6631,83.6821,83.1024,83.1119,18551.0
2020-10-28 12:40:00,87.46,87.46,87.32,87.36,6712.0,83.1119,83.1119,82.9789,83.0169,6712.0
2020-10-28 12:45:00,87.35,87.38,87.12,87.16,49234.0,83.0074,83.0359,82.7888,82.8268,49234.0
2020-10-28 12:50:00,87.17,87.29,87.07,87.14,8138.0,82.8363,82.9504,82.7413,82.8078,8138.0
2020-10-28 12:55:00,87.1,87.26,87.04,87.2,6923.0,82.7698,82.9219,82.7128,82.8648,6923.0
2020-10-28 13:00:00,87.17,87.19,86.72,86.79,23972.0,82.8363,82.8553,82.4087,82.4752,23972.0
2020-10-28 13:05:00,86.79,86.82,86.55,86.55,19829.0,82.4752,82.5037,82.2472,82.2472,19829.0
2020-10-28 13:10:00,86.58,86.59,86.42,86.48,11772.0,82.2757,82.2852,82.1236,82.1806,11772.0
2020-10-28 13:15:00,86.49,86.59,86.31,86.56,17661.0,82.1901,82.2852,82.0191,82.2567,17661.0
2020-10-28 13:20:00,86.54,86.54,86.3,86.37,10947.0,82.2377,82.2377,82.0096,82.0761,10947.0
2020-10-28 13:25:00,86.38,86.7,86.37,86.67,11065.0,82.0856,82.3897,82.0761,82.3612,11065.0
2020-10-28 13:30:00,86.7,86.79,86.5,86.79,6881.0,82.3897,82.4752,82.1996,82.4752,6881.0
2020-10-28 13:35:00,86.82,86.85,86.6,86.66,12609.0,82.5037,82.5322,82.2947,82.3517,12609.0
2020-10-28 13:40:00,86.66,86.67,86.42,86.45,8054.0,82.3517,82.3612,82.1236,82.1521,8054.0
2020-10-28 13:45:00,86.44,86.7,86.44,86.62,15477.0,82.1426,82.3897,82.1426,82.3137,15477.0
2020-10-28 13:50:00,86.5,86.68,86.46,86.63,6395.0,82.1996,82.3707,82.1616,82.3232,6395.0
2020-10-28 13:55:00,86.63,86.88,86.6,86.84,8529.0,82.3232,82.5608,82.2947,82.5227,8529.0
2020-10-28 14:00:00,86.89,86.89,86.57,86.8,9293.0,82.5703,82.5703,82.2662,82.4847,9293.0
2020-10-28 14:05:00,86.78,86.89,86.67,86.7,15742.0,82.4657,82.5703,82.3612,82.3897,15742.0
2020-10-28 14:10:00,86.73,86.8,86.59,86.7,44775.0,82.4182,82.4847,82.2852,82.3897,44775.0
2020-10-28 14:15:00,86.69,86.77,86.61,86.68,16611.0,82.3802,82.4562,82.3042,82.3707,16611.0
2020-10-28 14:20:00,86.66,87.01,86.66,86.96,23560.0,82.3517,82.6843,82.3517,82.6368,23560.0
2020-10-28 14:25:00,86.99,87.23,86.98,87.16,13348.0,82.6653,82.8934,82.6558,82.8268,13348.0
2020-10-28 14:30:00,87.19,87.22,86.8,86.82,13589.0,82.8553,82.8839,82.4847,82.5037,13589.0
2020-10-28 14:35:00,86.8,86.8,86.62,86.68,59505.0,82.4847,82.4847,82.3137,82.3707,59505.0
2020-10-28 14:40:00,86.69,86.91,86.68,86.84,14979.0,82.3802,82.5893,82.3707,82.5227,14979.0
2020-10-28 14:45:00,86.84,86.95,86.69,86.78,24808.0,82.5227,82.6273,82.3802,82.4657,24808.0
2020-10-28 14:50:00,86.77,86.79,86.24,86.31,65747.0,82.4562,82.4752,81.9526,82.0191,65747.0
2020-10-28 14:55:00,86.31,86.82,86.31,86.62,11099.0,82.0191,82.5037,82.0191,82.3137,11099.0
2020-10-28 15:00:00,86.63,86.85,86.47,86.51,52743.0,82.3232,82.5322,82.1711,82.2092,52743.0
2020-10-28 15:05:00,86.51,86.55,86.42,86.47,8183.0,82.2092,82.2472,82.1236,82.1711,8183.0
2020-10-28 15:10:00,86.5,86.53,86.29,86.5,21410.0,82.1996,82.2282,82.0001,82.1996,21410.0
2020-10-28 15:15:00,86.48,86.53,86.27,86.31,12205.0,82.1806,82.2282,81.9811,82.0191,12205.0
2020-10-28 15:20:00,86.29,86.52,86.25,86.47,15830.0,82.0001,82.2187,81.9621,82.1711,15830.0
2020-10-28 15:25:00,86.48,86.5,86.33,86.38,19744.0,82.1806,82.1996,82.0381,82.0856,19744.0
2020-10-28 15:30:00,86.4,86.6,86.38,86.44,34265.0,82.1046,82.2947,82.0856,82.1426,34265.0
2020-10-28 15:35:00,86.43,86.43,86.2,86.24,66882.0,82.1331,82.1331,81.9146,81.9526,66882.0
2020-10-28 15:40:00,86.23,86.34,86.09,86.13,30313.0,81.9431,82.0476,81.81,81.848,30313.0
2020-10-28 15:45:00,86.13,86.13,85.84,85.92,47519.0,81.848,81.848,81.5725,81.6485,47519.0
2020-10-28 15:50:00,85.9,85.9,85.37,85.42,139576.0,81.6295,81.6295,81.1258,81.1733,139576.0
2020-10-28 15:55:00,85.34,85.46,85.19,85.28,200812.0,81.0973,81.2114,80.9548,81.0403,200812.0
2020-10-29 09:30:00,85.33,85.87,85.02,85.83,34245.0,81.0878,81.601,80.7932,81.563,34245.0
2020-10-29 09:35:00,85.7,85.73,85.3,85.5,21062.0,81.4394,81.4679,81.0593,81.2494,21062.0
2020-10-29 09:40:00,85.4,85.59,85.2,85.45,37003.0,81.1543,81.3349,80.9643,81.2018,37003.0
2020-10-29 09:45:00,85.41,85.91,85.23,85.7,7878.0,81.1638,81.639,80.9928,81.4394,7878.0
2020-10-29 09:50:00,85.59,85.59,85.13,85.37,16692.0,81.3349,81.3349,80.8978,81.1258,16692.0
2020-10-29 09:55:00,85.37,85.46,85.25,85.33,21388.0,81.1258,81.2114,81.0118,81.0878,21388.0
2020-10-29 10:00:00,85.28,85.42,85.05,85.3,96930.0,81.0403,81.1733,80.8217,81.0593,96930.0
2020-10-29 10:05:00,85.2,85.2,84.75,84.9,43895.0,80.9643,80.9643,80.5366,80.6792,43895.0
2020-10-29 10:10:00,84.94,85.14,84.8,84.81,21993.0,80.7172,80.9073,80.5842,80.5937,21993.0
2020-10-29 10:15:00,84.82,85.13,84.72,85.1,14572.0,80.6032,80.8978,80.5081,80.8692,14572.0
2020-10-29 10:20:00,85.11,85.39,84.94,85.27,33439.0,80.8788,81.1448,80.7172,81.0308,33439.0
2020-10-29 10:25:00,85.21,85.87,85.21,85.87,14848.0,80.9738,81.601,80.9738,81.601,14848.0
2020-10-29 10:30:00,85.88,86.14,85.86,86.14,16769.0,81.6105,81.8575,81.5915,81.8575,16769.0
2020-10-29 10:35:00,86.16,86.7,86.15,86.7,9064.0,81.8766,82.3897,81.867,82.3897,9064.0
2020-10-29 10:40:00,86.76,87.0,86.63,86.89,19270.0,82.4467,82.6748,82.3232,82.5703,19270.0
2020-10-29 10:45:00,86.9,87.07,86.87,87.04,13722.0,82.5798,82.7413,82.5513,82.7128,13722.0
2020-10-29 10:50:00,87.04,87.09,86.83,86.87,20922.0,82.7128,82.7603,82.5132,82.5513,20922.0
2020-10-29 10:55:00,86.94,87.0,86.79,86.84,4722.0,82.6178,82.6748,82.4752,82.5227,4722.0
2020-10-29 11:00:00,86.79,86.85,86.44,86.45,15447.0,82.4752,82.5322,82.1426,82.1521,15447.0
2020-10-29 11:05:00,86.45,86.49,86.06,86.14,40569.0,82.1521,82.1901,81.7815,81.8575,40569.0
2020-10-29 11:10:00,86.12,86.32,86.05,86.32,30844.0,81.8385,82.0286,81.772,82.0286,30844.0
2020-10-29 11:15:00,86.26,86.56,86.26,86.42,7975.0,81.9716,82.2567,81.9716,82.1236,7975.0
2020-10-29 11:20:00,86.42,86.6,86.39,86.53,5139.0,82.1236,82.2947,82.0951,82.2282,5139.0
2020-10-29 11:25:00,86.52,86.65,86.47,86.51,5222.0,82.2187,82.3422,82.1711,82.2092,5222.0
2020-10-29 11:30:00,86.45,86.45,86.23,86.34,12825.0,82.1521,82.1521,81.9431,82.0476,12825.0
2020-10-29 11:35:00,86.26,86.46,86.25,86.45,8461.0,81.9716,82.1616,81.9621,82.1521,8461.0
2020-10-29 11:40:00,86.45,86.49,86.18,86.19,9643.0,82.1521,82.1901,81.8956,81.9051,9643.0
2020-10-29 11:45:00,86.19,86.22,86.15,86.16,3263.0,81.9051,81.9336,81.867,81.8766,3263.0
2020-10-29 11:50:00,86.13,86.32,86.12,86.26,7654.0,81.848,82.0286,81.8385,81.9716,7654.0
2020-10-29 11:55:00,86.29,86.46,85.98,86.17,8945.0,82.0001,82.1616,81.7055,81.8861,8945.0
2020-10-29 12:00:00,86.21,86.3,86.03,86.03,4320.0,81.9241,82.0096,81.753,81.753,4320.0
2020-10-29 12:05:00,86.05,86.25,86.0,86.16,7150.0,81.772,81.9621,81.7245,81.8766,7150.0
2020-10-29 12:10:00,86.15,86.33,86.13,86.33,4638.0,81.867,82.0381,81.848,82.0381,4638.0
2020-10-29 12:15:00,86.3,86.37,86.24,86.24,10357.0,82.0096,82.0761,81.9526,81.9526,10357.0
2020-10-29 12:20:00,86.25,86.25,86.14,86.18,5856.0,81.9621,81.9621,81.8575,81.8956,5856.0
2020-10-29 12:25:00,86.22,86.46,86.22,86.4,5426.0,81.9336,82.1616,81.9336,82.1046,5426.0
2020-10-29 12:30:00,86.41,86.51,86.26,86.51,10120.0,82.1141,82.2092,81.9716,82.2092,10120.0
2020-10-29 12:35:00,86.49,86.66,86.45,86.63,9674.0,82.1901,82.3517,82.1521,82.3232,9674.0
2020-10-29 12:40:00,86.61,86.62,86.45,86.48,6881.0,82.3042,82.3137,82.1521,82.1806,6881.0
2020-10-29 12:45:00,86.49,86.6,86.43,86.48,8022.0,82.1901,82.2947,82.1331,82.1806,8022.0
2020-10-29 12:50:00,86.49,86.52,86.37,86.42,5437.0,82.1901,82.2187,82.0761,82.1236,5437.0
2020-10-29 12:55:00,86.4,86.55,86.34,86.55,6026.0,82.1046,82.2472,82.0476,82.2472,6026.0
2020-10-29 13:00:00,86.58,86.65,86.54,86.58,6543.0,82.2757,82.3422,82.2377,82.2757,6543.0
2020-10-29 13:05:00,86.6,86.64,86.32,86.38,13015.0,82.2947,82.3327,82.0286,82.0856,13015.0
2020-10-29 13:10:00,86.4,86.4,86.27,86.27,4412.0,82.1046,82.1046,81.9811,81.9811,4412.0
2020-10-29 13:15:00,86.32,86.32,86.23,86.26,7620.0,82.0286,82.0286,81.9431,81.9716,7620.0
2020-10-29 13:20:00,86.23,86.39,86.23,86.3,5162.0,81.9431,82.0951,81.9431,82.0096,5162.0
2020-10-29 13:25:00,86.29,86.43,86.24,86.4,9283.0,82.0001,82.1331,81.9526,82.1046,9283.0
2020-10-29 13:30:00,86.41,86.56,86.38,86.55,6648.0,82.1141,82.2567,82.0856,82.2472,6648.0
2020-10-29 13:35:00,86.53,86.53,86.35,86.42,7094.0,82.2282,82.2282,82.0571,82.1236,7094.0
2020-10-29 13:40:00,86.44,86.6,86.43,86.55,5200.0,82.1426,82.2947,82.1331,82.2472,5200.0
2020-10-29 13:45:00,86.57,86.65,86.56,86.6,4194.0,82.2662,82.3422,82.2567,82.2947,4194.0
2020-10-29 13:50:00,86.6,86.9,86.6,86.9,8037.0,82.2947,82.5798,82.2947,82.5798,8037.0
2020-10-29 13:55:00,86.89,87.03,86.89,87.01,4547.0,82.5703,82.7033,82.5703,82.6843,4547.0
2020-10-29 14:00:00,86.99,87.21,86.99,87.14,8665.0,82.6653,82.8744,82.6653,82.8078,8665.0
2020-10-29 14:05:00,87.16,87.28,87.07,87.22,10237.0,82.8268,82.9409,82.7413,82.8839,10237.0
2020-10-29 14:10:00,87.22,87.3,87.12,87.26,5613.0,82.8839,82.9599,82.7888,82.9219,5613.0
2020-10-29 14:15:00,87.26,87.5,87.26,87.47,12592.0,82.9219,83.1499,82.9219,83.1214,12592.0
2020-10-29 14:20:00,87.47,87.51,87.35,87.45,12676.0,83.1214,83.1594,83.0074,83.1024,12676.0
2020-10-29 14:25:00,87.45,87.72,87.43,87.67,13736.0,83.1024,83.359,83.0834,83.3115,13736.0
2020-10-29 14:30:00,87.6,87.72,87.55,87.69,10465.0,83.245,83.359,83.1974,83.3305,10465.0
2020-10-29 14:35:00,87.63,87.65,87.29,87.34,5971.0,83.2735,83.2925,82.9504,82.9979,5971.0
2020-10-29 14:40:00,87.39,87.58,87.37,87.48,6205.0,83.0454,83.226,83.0264,83.1309,6205.0
2020-10-29 14:45:00,87.45,87.45,87.2,87.22,4589.0,83.1024,83.1024,82.8648,82.8839,4589.0
2020-10-29 14:50:00,87.2,87.38,87.2,87.35,8899.0,82.8648,83.0359,82.8648,83.0074,8899.0
2020-10-29 14:55:00,87.34,87.41,87.17,87.27,6851.0,82.9979,83.0644,82.8363,82.9314,6851.0
2020-10-29 15:00:00,87.28,87.48,87.23,87.44,12414.0,82.9409,83.1309,82.8934,83.0929,12414.0
2020-10-29 15:05:00,87.45,87.5,87.32,87.32,8215.0,83.1024,83.1499,82.9789,82.9789,8215.0
2020-10-29 15:10:00,87.32,87.35,87.15,87.17,8753.0,82.9789,83.0074,82.8173,82.8363,8753.0
2020-10-29 15:15:00,87.17,87.2,86.96,87.2,10050.0,82.8363,82.8648,82.6368,82.8648,10050.0
2020-10-29 15:20:00,87.18,87.22,87.11,87.15,9561.0,82.8458,82.8839,82.7793,82.8173,9561.0
2020-10-29 15:25:00,87.15,87.35,87.08,87.33,9373.0,82.8173,83.0074,82.7508,82.9884,9373.0
2020-10-29 15:30:00,87.35,87.39,87.22,87.31,11224.0,83.0074,83.0454,82.8839,82.9694,11224.0
2020-10-29 15:35:00,87.31,87.34,87.23,87.33,9659.0,82.9694,82.9979,82.8934,82.9884,9659.0
2020-10-29 15:40:00,87.34,87.35,87.11,87.17,17685.0,82.9979,83.0074,82.7793,82.8363,17685.0
2020-10-29 15:45:00,87.15,87.51,87.12,87.42,24715.0,82.8173,83.1594,82.7888,83.0739,24715.0
2020-10-29 15:50:00,87.39,87.59,87.31,87.33,30101.0,83.0454,83.2355,82.9694,82.9884,30101.0
2020-10-29 15:55:00,87.31,87.32,86.96,86.96,75696.0,82.9694,82.9789,82.6368,82.6368,75696.0
2020-10-30 09:30:00,85.91,86.85,85.91,86.58,22694.0,81.639,82.5322,81.639,82.2757,22694.0
2020-10-30 09:35:00,86.59,86.59,86.29,86.37,13989.0,82.2852,82.2852,82.0001,82.0761,13989.0
2020-10-30 09:40:00,86.34,86.44,86.08,86.28,10835.0,82.0476,82.1426,81.8005,81.9906,10835.0
2020-10-30 09:45:00,86.25,86.34,85.74,85.74,7894.0,81.9621,82.0476,81.4774,81.4774,7894.0
2020-10-30 09:50:00,85.73,86.17,85.72,86.17,5995.0,81.4679,81.8861,81.4584,81.8861,5995.0
2020-10-30 09:55:00,86.05,86.31,86.05,86.23,4873.0,81.772,82.0191,81.772,81.9431,4873.0
2020-10-30 10:00:00,86.31,86.48,86.16,86.29,5927.0,82.0191,82.1806,81.8766,82.0001,5927.0
2020-10-30 10:05:00,86.2,86.45,86.16,86.24,5985.0,81.9146,82.1521,81.8766,81.9526,5985.0
2020-10-30 10:10:00,86.23,86.23,85.71,85.79,5660.0,81.9431,81.9431,81.4489,81.5249,5660.0
2020-10-30 10:15:00,85.73,85.91,85.73,85.89,7097.0,81.4679,81.639,81.4679,81.62,7097.0
2020-10-30 10:20:00,85.78,85.83,85.56,85.65,5118.0,81.5154,81.563,81.3064,81.3919,5118.0
2020-10-30 10:25:00,85.56,85.67,85.45,85.51,12308.0,81.3064,81.4109,81.2018,81.2589,12308.0
2020-10-30 10:30:00,85.54,85.86,85.48,85.83,11208.0,81.2874,81.5915,81.2304,81.563,11208.0
2020-10-30 10:35:00,85.77,85.77,85.47,85.62,10603.0,81.5059,81.5059,81.2209,81.3634,10603.0
2020-10-30 10:40:00,85.56,85.56,85.25,85.31,16040.0,81.3064,81.3064,81.0118,81.0688,16040.0
2020-10-30 10:45:00,85.42,85.42,85.2,85.24,9784.0,81.1733,81.1733,80.9643,81.0023,9784.0
2020-10-30 10:50:00,85.11,85.42,85.11,85.32,8273.0,80.8788,81.1733,80.8788,81.0783,8273.0
2020-10-30 10:55:00,85.37,85.44,85.15,85.15,9627.0,81.1258,81.1923,80.9168,80.9168,9627.0
2020-10-30 11:00:00,85.22,85.68,85.22,85.49,36811.0,80.9833,81.4204,80.9833,81.2399,36811.0
2020-10-30 11:05:00,85.47,85.59,85.15,85.16,6091.0,81.2209,81.3349,80.9168,80.9263,6091.0
2020-10-30 11:10:00,85.09,85.62,85.09,85.62,10389.0,80.8597,81.3634,80.8597,81.3634,10389.0
2020-10-30 11:15:00,85.56,85.6,85.35,85.44,9451.0,81.3064,81.3444,81.1068,81.1923,9451.0
2020-10-30 11:20:00,85.4,85.57,85.31,85.57,7539.0,81.1543,81.3159,81.0688,81.3159,7539.0
2020-10-30 11:25:00,85.55,85.59,85.24,85.36,13925.0,81.2969,81.3349,81.0023,81.1163,13925.0
2020-10-30 11:30:00,85.35,85.45,85.33,85.42,11393.0,81.1068,81.2018,81.0878,81.1733,11393.0
2020-10-30 11:35:00,85.46,85.56,85.1,85.14,18373.0,81.2114,81.3064,80.8692,80.9073,18373.0
2020-10-30 11:40:00,85.19,85.23,84.95,85.05,7782.0,80.9548,80.9928,80.7267,80.8217,7782.0
2020-10-30 11:45:00,84.98,85.17,84.93,85.16,7882.0,80.7552,80.9358,80.7077,80.9263,7882.0
2020-10-30 11:50:00,85.13,85.14,84.99,85.08,9787.0,80.8978,80.9073,80.7647,80.8502,9787.0
2020-10-30 11:55:00,85.07,85.08,84.81,84.94,9494.0,80.8407,80.8502,80.5937,80.7172,9494.0
2020-10-30 12:00:00,84.83,85.31,84.83,85.31,8948.0,80.6127,81.0688,80.6127,81.0688,8948.0
2020-10-30 12:05:00,85.31,85.46,85.3,85.33,2894.0,81.0688,81.2114,81.0593,81.0878,2894.0
2020-10-30 12:10:00,85.3,85.38,85.21,85.38,3882.0,81.0593,81.1353,80.9738,81.1353,3882.0
2020-10-30 12:15:00,85.39,85.63,85.39,85.63,9414.0,81.1448,81.3729,81.1448,81.3729,9414.0
2020-10-30 12:20:00,85.65,85.72,85.57,85.67,5517.0,81.3919,81.4584,81.3159,81.4109,5517.0
2020-10-30 12:25:00,85.61,85.79,85.58,85.69,7647.0,81.3539,81.5249,81.3254,81.4299,7647.0
2020-10-30 12:30:00,85.67,85.71,85.48,85.56,6769.0,81.4109,81.4489,81.2304,81.3064,6769.0
2020-10-30 12:35:00,85.56,85.56,85.37,85.43,11976.0,81.3064,81.3064,81.1258,81.1828,11976.0
2020-10-30 12:40:00,85.47,85.51,85.42,85.46,6062.0,81.2209,81.2589,81.1733,81.2114,6062.0
2020-10-30 12:45:00,85.46,85.53,85.41,85.45,12036.0,81.2114,81.2779,81.1638,81.2018,12036.0
2020-10-30 12:50:00,85.42,85.42,85.3,85.31,4303.0,81.1733,81.1733,81.0593,81.0688,4303.0
2020-10-30 12:55:00,85.29,85.29,85.13,85.16,3759.0,81.0498,81.0498,80.8978,80.9263,3759.0
2020-10-30 13:00:00,85.13,85.32,85.11,85.22,7879.0,80.8978,81.0783,80.8788,80.9833,7879.0
2020-10-30 13:05:00,85.22,85.22,85.1,85.12,3128.0,80.9833,80.9833,80.8692,80.8883,3128.0
2020-10-30 13:10:00,85.13,85.17,85.08,85.17,3457.0,80.8978,80.9358,80.8502,80.9358,3457.0
2020-10-30 13:15:00,85.13,85.21,85.01,85.18,2980.0,80.8978,80.9738,80.7837,80.9453,2980.0
2020-10-30 13:20:00,85.11,85.21,85.08,85.21,3456.0,80.8788,80.9738,80.8502,80.9738,3456.0
2020-10-30 13:25:00,85.23,85.43,85.16,85.43,4300.0,80.9928,81.1828,80.9263,81.1828,4300.0
2020-10-30 13:30:00,85.34,85.36,85.2,85.27,4350.0,81.0973,81.1163,80.9643,81.0308,4350.0
2020-10-30 13:35:00,85.24,85.26,84.92,85.05,6468.0,81.0023,81.0213,80.6982,80.8217,6468.0
2020-10-30 13:40:00,85.1,85.3,85.1,85.22,8709.0,80.8692,81.0593,80.8692,80.9833,8709.0
2020-10-30 13:45:00,85.21,85.46,85.07,85.36,13479.0,80.9738,81.2114,80.8407,81.1163,13479.0
2020-10-30 13:50:00,85.43,85.52,85.29,85.42,11435.0,81.1828,81.2684,81.0498,81.1733,11435.0
2020-10-30 13:55:00,85.45,85.53,85.37,85.47,15012.0,81.2018,81.2779,81.1258,81.2209,15012.0
2020-10-30 14:00:00,85.47,85.62,85.39,85.61,19611.0,81.2209,81.3634,81.1448,81.3539,19611.0
2020-10-30 14:05:00,85.61,85.78,85.58,85.64,15530.0,81.3539,81.5154,81.3254,81.3824,15530.0
2020-10-30 14:10:00,85.7,85.71,85.47,85.53,8615.0,81.4394,81.4489,81.2209,81.2779,8615.0
2020-10-30 14:15:00,85.55,85.55,85.46,85.5,11057.0,81.2969,81.2969,81.2114,81.2494,11057.0
2020-10-30 14:20:00,85.49,85.56,85.29,85.31,11289.0,81.2399,81.3064,81.0498,81.0688,11289.0
2020-10-30 14:25:00,85.33,85.33,85.13,85.13,7403.0,81.0878,81.0878,80.8978,80.8978,7403.0
2020-10-30 14:30:00,85.1,85.11,84.98,85.04,11396.0,80.8692,80.8788,80.7552,80.8122,11396.0
2020-10-30 14:35:00,85.03,85.21,84.92,85.15,11643.0,80.8027,80.9738,80.6982,80.9168,11643.0
2020-10-30 14:40:00,85.15,85.15,84.79,84.79,8518.0,80.9168,80.9168,80.5747,80.5747,8518.0
2020-10-30 14:45:00,84.81,85.24,84.73,85.22,29733.0,80.5937,81.0023,80.5176,80.9833,29733.0
2020-10-30 14:50:00,85.22,85.22,85.04,85.07,9803.0,80.9833,80.9833,80.8122,80.8407,9803.0
2020-10-30 14:55:00,85.05,85.29,85.03,85.13,14530.0,80.8217,81.0498,80.8027,80.8978,14530.0
2020-10-30 15:00:00,85.09,85.25,84.96,85.25,11512.0,80.8597,81.0118,80.7362,81.0118,11512.0
2020-10-30 15:05:00,85.22,85.27,84.99,85.02,27269.0,80.9833,81.0308,80.7647,80.7932,27269.0
2020-10-30 15:10:00,85.02,85.28,84.98,85.25,19644.0,80.7932,81.0403,80.7552,81.0118,19644.0
2020-10-30 15:15:00,85.23,85.27,85.08,85.22,27809.0,80.9928,81.0308,80.8502,80.9833,27809.0
2020-10-30 15:20:00,85.22,85.31,85.07,85.17,31294.0,80.9833,81.0688,80.8407,80.9358,31294.0
2020-10-30 15:25:00,85.15,85.15,84.82,84.9,22508.0,80.9168,80.9168,80.6032,80.6792,22508.0
2020-10-30 15:30:00,84.9,85.03,84.75,84.82,28353.0,80.6792,80.8027,80.5366,80.6032,28353.0
2020-10-30 15:35:00,84.8,84.87,84.68,84.87,19447.0,80.5842,80.6507,80.4701,80.6507,19447.0
2020-10-30 15:40:00,84.88,85.23,84.85,85.2,29974.0,80.6602,80.9928,80.6317,80.9643,29974.0
2020-10-30 15:45:00,85.21,85.25,84.89,84.99,76630.0,80.9738,81.0118,80.6697,80.7647,76630.0
2020-10-30 15:50:00,84.96,85.15,84.82,84.85,118159.0,80.7362,80.9168,80.6032,80.6317,118159.0
2020-10-30 15:55:00,84.86,85.22,84.68,85.17,348330.0,80.6412,80.9833,80.4701,80.9358,348330.0
2020-11-02 09:30:00,87.0,87.45,86.43,86.7,43713.0,82.6748,83.1024,82.1331,82.3897,43713.0
2020-11-02 09:35:00,86.59,86.98,86.45,86.67,20034.0,82.2852,82.6558,82.1521,82.3612,20034.0
2020-11-02 09:40:00,86.73,86.92,86.5,86.81,14058.0,82.4182,82.5988,82.1996,82.4942,14058.0
2020-11-02 09:45:00,86.89,87.41,86.74,87.12,14210.0,82.5703,83.0644,82.4277,82.7888,14210.0
2020-11-02 09:50:00,87.13,87.37,87.04,87.34,19832.0,82.7983,83.0264,82.7128,82.9979,19832.0
2020-11-02 09:55:00,87.34,87.54,87.04,87.47,24438.0,82.9979,83.1879,82.7128,83.1214,24438.0
2020-11-02 10:00:00,87.51,88.07,87.5,87.83,11858.0,83.1594,83.6916,83.1499,83.4635,11858.0
2020-11-02 10:05:00,87.9,87.9,87.58,87.85,13509.0,83.53,83.53,83.226,83.4825,13509.0
2020-11-02 10:10:00,87.9,88.17,87.78,88.15,15488.0,83.53,83.7866,83.416,83.7676,15488.0
2020-11-02 10:15:00,88.16,88.53,87.96,88.37,13288.0,83.7771,84.1287,83.5871,83.9767,13288.0
2020-11-02 10:20:00,88.41,88.44,88.07,88.4,12621.0,84.0147,84.0432,83.6916,84.0052,12621.0
2020-11-02 10:25:00,88.46,88.61,88.2,88.54,34917.0,84.0622,84.2047,83.8151,84.1382,34917.0
2020-11-02 10:30:00,88.49,88.52,88.02,88.14,14284.0,84.0907,84.1192,83.6441,83.7581,14284.0
2020-11-02 10:35:00,88.14,88.15,87.87,87.87,12949.0,83.7581,83.7676,83.5015,83.5015,12949.0
2020-11-02 10:40:00,87.87,88.04,87.8,87.95,8029.0,83.5015,83.6631,83.435,83.5776,8029.0
2020-11-02 10:45:00,87.96,88.16,87.95,88.05,8459.0,83.5871,83.7771,83.5776,83.6726,8459.0
2020-11-02 10:50:00,88.04,88.14,87.89,88.04,5182.0,83.6631,83.7581,83.5205,83.6631,5182.0
2020-11-02 10:55:00,88.09,88.2,88.03,88.17,7150.0,83.7106,83.8151,83.6536,83.7866,7150.0
2020-11-02 11:00:00,88.16,88.32,88.11,88.28,7277.0,83.7771,83.9292,83.7296,83.8912,7277.0
2020-11-02 11:05:00,88.27,88.4,88.2,88.29,5619.0,83.8817,84.0052,83.8151,83.9007,5619.0
2020-11-02 11:10:00,88.34,88.49,88.16,88.45,9238.0,83.9482,84.0907,83.7771,84.0527,9238.0
2020-11-02 11:15:00,88.44,88.44,88.18,88.19,10139.0,84.0432,84.0432,83.7961,83.8056,10139.0
2020-11-02 11:20:00,88.21,88.21,88.03,88.1,7178.0,83.8246,83.8246,83.6536,83.7201,7178.0
2020-11-02 11:25:00,88.12,88.52,88.11,88.52,9833.0,83.7391,84.1192,83.7296,84.1192,9833.0
2020-11-02 11:30:00,88.55,88.79,88.4,88.44,88993.0,84.1477,84.3758,84.0052,84.0432,88993.0
2020-11-02 11:35:00,88.42,88.47,88.15,88.22,5688.0,84.0242,84.0717,83.7676,83.8341,5688.0
2020-11-02 11:40:00,88.23,88.6,88.23,88.6,6879.0,83.8436,84.1952,83.8436,84.1952,6879.0
2020-11-02 11:45:00,88.56,88.56,88.35,88.42,16677.0,84.1572,84.1572,83.9577,84.0242,16677.0
2020-11-02 11:50:00,88.4,88.4,88.23,88.24,6599.0,84.0052,84.0052,83.8436,83.8531,6599.0
2020-11-02 11:55:00,88.3,88.3,88.1,88.11,6859.0,83.9102,83.9102,83.7201,83.7296,6859.0
2020-11-02 12:00:00,88.17,88.28,88.01,88.07,11420.0,83.7866,83.8912,83.6346,83.6916,11420.0
2020-11-02 12:05:00,88.12,88.27,88.04,88.22,10326.0,83.7391,83.8817,83.6631,83.8341,10326.0
2020-11-02 12:10:00,88.19,88.19,88.03,88.09,9593.0,83.8056,83.8056,83.6536,83.7106,9593.0
2020-11-02 12:15:00,88.14,88.19,88.04,88.09,10875.0,83.7581,83.8056,83.6631,83.7106,10875.0
2020-11-02 12:20:00,88.06,88.07,87.89,88.04,7339.0,83.6821,83.6916,83.5205,83.6631,7339.0
2020-11-02 12:25:00,88.03,88.15,87.97,88.14,5503.0,83.6536,83.7676,83.5966,83.7581,5503.0
2020-11-02 12:30:00,88.14,88.16,88.06,88.09,6012.0,83.7581,83.7771,83.6821,83.7106,6012.0
2020-11-02 12:35:00,88.13,88.25,87.91,87.92,6041.0,83.7486,83.8626,83.5395,83.5491,6041.0
2020-11-02 12:40:00,87.94,87.95,87.69,87.7,24391.0,83.5681,83.5776,83.3305,83.34,24391.0
2020-11-02 12:45:00,87.59,87.74,87.54,87.56,10368.0,83.2355,83.378,83.1879,83.207,10368.0
2020-11-02 12:50:00,87.56,87.62,87.47,87.58,4711.0,83.207,83.264,83.1214,83.226,4711.0
2020-11-02 12:55:00,87.5,87.57,87.41,87.42,8802.0,83.1499,83.2165,83.0644,83.0739,8802.0
2020-11-02 13:00:00,87.42,87.51,87.31,87.48,20366.0,83.0739,83.1594,82.9694,83.1309,20366.0
2020-11-02 13:05:00,87.49,87.51,87.32,87.51,8054.0,83.1404,83.1594,82.9789,83.1594,8054.0
2020-11-02 13:10:00,87.52,87.52,87.31,87.33,11801.0,83.1689,83.1689,82.9694,82.9884,11801.0
2020-11-02 13:15:00,87.33,87.35,87.22,87.23,10902.0,82.9884,83.0074,82.8839,82.8934,10902.0
2020-11-02 13:20:00,87.26,87.48,87.22,87.41,15246.0,82.9219,83.1309,82.8839,83.0644,15246.0
2020-11-02 13:25:00,87.39,87.39,87.28,87.34,10411.0,83.0454,83.0454,82.9409,82.9979,10411.0
2020-11-02 13:30:00,87.32,87.42,87.2,87.42,10376.0,82.9789,83.0739,82.8648,83.0739,10376.0
2020-11-02 13:35:00,87.38,87.4,87.22,87.27,9689.0,83.0359,83.0549,82.8839,82.9314,9689.0
2020-11-02 13:40:00,87.31,87.52,87.31,87.49,2920.0,82.9694,83.1689,82.9694,83.1404,2920.0
2020-11-02 13:45:00,87.46,87.62,87.46,87.55,6723.0,83.1119,83.264,83.1119,83.1974,6723.0
2020-11-02 13:50:00,87.5,87.51,87.2,87.26,7133.0,83.1499,83.1594,82.8648,82.9219,7133.0
2020-11-02 13:55:00,87.2,87.38,87.16,87.36,6857.0,82.8648,83.0359,82.8268,83.0169,6857.0
2020-11-02 14:00:00,87.34,87.54,87.29,87.45,6729.0,82.9979,83.1879,82.9504,83.1024,6729.0
2020-11-02 14:05:00,87.43,87.62,87.42,87.59,6651.0,83.0834,83.264,83.0739,83.2355,6651.0
2020-11-02 14:10:00,87.54,87.73,87.46,87.66,7205.0,83.1879,83.3685,83.1119,83.302,7205.0
2020-11-02 14:15:00,87.66,87.69,87.56,87.68,5637.0,83.302,83.3305,83.207,83.321,5637.0
2020-11-02 14:20:00,87.69,87.89,87.6,87.83,10960.0,83.3305,83.5205,83.245,83.4635,10960.0
2020-11-02 14:25:00,87.84,87.92,87.81,87.89,33270.0,83.473,83.5491,83.4445,83.5205,33270.0
2020-11-02 14:30:00,87.88,87.92,87.59,87.73,13610.0,83.511,83.5491,83.2355,83.3685,13610.0
2020-11-02 14:35:00,87.76,87.92,87.73,87.82,9934.0,83.397,83.5491,83.3685,83.454,9934.0
2020-11-02 14:40:00,87.82,87.86,87.73,87.79,10511.0,83.454,83.492,83.3685,83.4255,10511.0
2020-11-02 14:45:00,87.81,87.99,87.79,87.81,18876.0,83.4445,83.6156,83.4255,83.4445,18876.0
2020-11-02 14:50:00,87.81,87.84,87.64,87.64,7385.0,83.4445,83.473,83.283,83.283,7385.0
2020-11-02 14:55:00,87.66,87.75,87.59,87.74,20774.0,83.302,83.3875,83.2355,83.378,20774.0
2020-11-02 15:00:00,87.78,87.88,87.59,87.59,11850.0,83.416,83.511,83.2355,83.2355,11850.0
2020-11-02 15:05:00,87.62,87.73,87.6,87.71,17954.0,83.264,83.3685,83.245,83.3495,17954.0
2020-11-02 15:10:00,87.72,87.76,87.61,87.66,6079.0,83.359,83.397,83.2545,83.302,6079.0
2020-11-02 15:15:00,87.65,87.86,87.65,87.83,8213.0,83.2925,83.492,83.2925,83.4635,8213.0
2020-11-02 15:20:00,87.85,88.09,87.85,88.07,18245.0,83.4825,83.7106,83.4825,83.6916,18245.0
2020-11-02 15:25:00,88.05,88.13,88.02,88.09,21615.0,83.6726,83.7486,83.6441,83.7106,21615.0
2020-11-02 15:30:00,88.1,88.19,87.9,87.92,49304.0,83.7201,83.8056,83.53,83.5491,49304.0
2020-11-02 15:35:00,87.92,87.95,87.84,87.9,40076.0,83.5491,83.5776,83.473,83.53,40076.0
2020-11-02 15:40:00,87.91,88.02,87.87,87.89,21188.0,83.5395,83.6441,83.5015,83.5205,21188.0
2020-11-02 15:45:00,87.89,88.24,87.88,88.22,44814.0,83.5205,83.8531,83.511,83.8341,44814.0
2020-11-02 15:50:00,88.2,88.58,87.93,88.57,143909.0,83.8151,84.1762,83.5586,84.1667,143909.0
2020-11-02 15:55:00,88.53,88.6,88.35,88.6,124229.0,84.1287,84.1952,83.9577,84.1952,124229.0
2020-11-03 09:30:00,89.78,90.15,88.94,90.06,30157.0,85.3166,85.6682,84.5183,85.5827,30157.0
2020-11-03 09:35:00,90.06,90.15,89.87,90.07,9720.0,85.5827,85.6682,85.4021,85.5922,9720.0
2020-11-03 09:40:00,90.09,90.43,90.08,90.32,15125.0,85.6112,85.9343,85.6017,85.8297,15125.0
2020-11-03 09:45:00,90.31,90.81,90.31,90.62,23094.0,85.8202,86.2954,85.8202,86.1148,23094.0
2020-11-03 09:50:00,90.63,90.97,90.61,90.79,5041.0,86.1243,86.4474,86.1053,86.2764,5041.0
2020-11-03 09:55:00,90.79,90.85,90.63,90.76,10619.0,86.2764,86.3334,86.1243,86.2479,10619.0
2020-11-03 10:00:00,90.8,91.07,90.62,91.07,8028.0,86.2859,86.5425,86.1148,86.5425,8028.0
2020-11-03 10:05:00,91.1,91.1,90.85,90.85,11753.0,86.571,86.571,86.3334,86.3334,11753.0
2020-11-03 10:10:00,90.86,90.95,90.62,90.84,7398.0,86.3429,86.4284,86.1148,86.3239,7398.0
2020-11-03 10:15:00,90.87,91.25,90.87,91.25,13047.0,86.3524,86.7135,86.3524,86.7135,13047.0
2020-11-03 10:20:00,91.22,91.22,90.9,91.02,43890.0,86.685,86.685,86.3809,86.4949,43890.0
2020-11-03 10:25:00,91.06,91.09,90.8,90.81,21879.0,86.5329,86.5615,86.2859,86.2954,21879.0
2020-11-03 10:30:00,90.87,90.89,90.4,90.5,8884.0,86.3524,86.3714,85.9058,86.0008,8884.0
2020-11-03 10:35:00,90.45,90.51,90.32,90.45,15387.0,85.9533,86.0103,85.8297,85.9533,15387.0
2020-11-03 10:40:00,90.5,90.52,90.36,90.4,15097.0,86.0008,86.0198,85.8677,85.9058,15097.0
2020-11-03 10:45:00,90.39,90.55,90.34,90.49,29239.0,85.8963,86.0483,85.8487,85.9913,29239.0
2020-11-03 10:50:00,90.46,90.49,90.25,90.43,6841.0,85.9628,85.9913,85.7632,85.9343,6841.0
2020-11-03 10:55:00,90.43,90.65,90.3,90.65,7933.0,85.9343,86.1433,85.8107,86.1433,7933.0
2020-11-03 11:00:00,90.79,90.84,90.62,90.69,12809.0,86.2764,86.3239,86.1148,86.1813,12809.0
2020-11-03 11:05:00,90.65,90.68,90.57,90.61,6180.0,86.1433,86.1718,86.0673,86.1053,6180.0
2020-11-03 11:10:00,90.56,90.67,90.56,90.61,11030.0,86.0578,86.1623,86.0578,86.1053,11030.0
2020-11-03 11:15:00,90.65,90.69,90.46,90.52,16980.0,86.1433,86.1813,85.9628,86.0198,16980.0
2020-11-03 11:20:00,90.5,90.6,90.4,90.43,16994.0,86.0008,86.0958,85.9058,85.9343,16994.0
2020-11-03 11:25:00,90.44,90.53,90.31,90.36,10969.0,85.9438,86.0293,85.8202,85.8677,10969.0
2020-11-03 11:30:00,90.34,90.45,90.26,90.45,7127.0,85.8487,85.9533,85.7727,85.9533,7127.0
2020-11-03 11:35:00,90.44,90.96,90.43,90.96,18376.0,85.9438,86.4379,85.9343,86.4379,18376.0
2020-11-03 11:40:00,90.96,91.2,90.91,91.12,14288.0,86.4379,86.666,86.3904,86.59,14288.0
2020-11-03 11:45:00,91.12,91.25,91.01,91.23,8056.0,86.59,86.7135,86.4854,86.6945,8056.0
2020-11-03 11:50:00,91.24,91.24,91.03,91.09,9219.0,86.704,86.704,86.5044,86.5615,9219.0
2020-11-03 11:55:00,91.06,91.17,91.02,91.11,3600.0,86.5329,86.6375,86.4949,86.5805,3600.0
2020-11-03 12:00:00,91.13,91.26,91.04,91.04,11073.0,86.5995,86.723,86.5139,86.5139,11073.0
2020-11-03 12:05:00,91.06,91.08,90.95,91.03,8495.0,86.5329,86.552,86.4284,86.5044,8495.0
2020-11-03 12:10:00,91.09,91.09,90.93,91.02,11150.0,86.5615,86.5615,86.4094,86.4949,11150.0
2020-11-03 12:15:00,90.99,91.07,90.73,90.76,11116.0,86.4664,86.5425,86.2194,86.2479,11116.0
2020-11-03 12:20:00,90.77,90.86,90.71,90.74,21646.0,86.2574,86.3429,86.2003,86.2289,21646.0
2020-11-03 12:25:00,90.71,90.75,90.61,90.73,11184.0,86.2003,86.2384,86.1053,86.2194,11184.0
2020-11-03 12:30:00,90.71,91.01,90.68,90.97,6805.0,86.2003,86.4854,86.1718,86.4474,6805.0
2020-11-03 12:35:00,90.93,91.05,90.85,90.87,4600.0,86.4094,86.5234,86.3334,86.3524,4600.0
2020-11-03 12:40:00,90.89,90.93,90.76,90.8,6633.0,86.3714,86.4094,86.2479,86.2859,6633.0
2020-11-03 12:45:00,90.85,90.87,90.76,90.87,6030.0,86.3334,86.3524,86.2479,86.3524,6030.0
2020-11-03 12:50:00,90.87,90.89,90.68,90.74,9429.0,86.3524,86.3714,86.1718,86.2289,9429.0
2020-11-03 12:55:00,90.72,90.72,90.61,90.71,4974.0,86.2099,86.2099,86.1053,86.2003,4974.0
2020-11-03 13:00:00,90.69,90.92,90.69,90.88,5727.0,86.1813,86.3999,86.1813,86.3619,5727.0
2020-11-03 13:05:00,90.81,90.89,90.8,90.89,8289.0,86.2954,86.3714,86.2859,86.3714,8289.0
2020-11-03 13:10:00,90.88,90.97,90.86,90.94,9452.0,86.3619,86.4474,86.3429,86.4189,9452.0
2020-11-03 13:15:00,90.97,91.06,90.92,91.06,6504.0,86.4474,86.5329,86.3999,86.5329,6504.0
2020-11-03 13:20:00,91.02,91.06,90.93,91.06,5706.0,86.4949,86.5329,86.4094,86.5329,5706.0
2020-11-03 13:25:00,91.11,91.14,91.03,91.13,13059.0,86.5805,86.609,86.5044,86.5995,13059.0
2020-11-03 13:30:00,91.16,91.22,91.05,91.08,10070.0,86.628,86.685,86.5234,86.552,10070.0
2020-11-03 13:35:00,91.08,91.16,90.98,91.03,7555.0,86.552,86.628,86.4569,86.5044,7555.0
2020-11-03 13:40:00,91.02,91.12,90.92,91.11,6220.0,86.4949,86.59,86.3999,86.5805,6220.0
2020-11-03 13:45:00,91.08,91.19,91.0,91.0,6330.0,86.552,86.6565,86.4759,86.4759,6330.0
2020-11-03 13:50:00,91.02,91.07,90.85,90.88,5479.0,86.4949,86.5425,86.3334,86.3619,5479.0
2020-11-03 13:55:00,90.86,90.95,90.68,90.71,6479.0,86.3429,86.4284,86.1718,86.2003,6479.0
2020-11-03 14:00:00,90.76,90.94,90.73,90.86,7400.0,86.2479,86.4189,86.2194,86.3429,7400.0
2020-11-03 14:05:00,90.86,90.96,90.86,90.95,8576.0,86.3429,86.4379,86.3429,86.4284,8576.0
2020-11-03 14:10:00,90.97,91.08,90.95,91.0,35587.0,86.4474,86.552,86.4284,86.4759,35587.0
2020-11-03 14:15:00,90.97,91.01,90.84,90.88,10355.0,86.4474,86.4854,86.3239,86.3619,10355.0
2020-11-03 14:20:00,90.94,91.01,90.79,90.79,7110.0,86.4189,86.4854,86.2764,86.2764,7110.0
2020-11-03 14:25:00,90.84,91.0,90.81,90.94,10961.0,86.3239,86.4759,86.2954,86.4189,10961.0
2020-11-03 14:30:00,91.02,91.42,91.0,91.42,9371.0,86.4949,86.875,86.4759,86.875,9371.0
2020-11-03 14:35:00,91.43,91.53,91.38,91.52,8212.0,86.8846,86.9796,86.837,86.9701,8212.0
2020-11-03 14:40:00,91.52,91.74,91.52,91.67,5702.0,86.9701,87.1791,86.9701,87.1126,5702.0
2020-11-03 14:45:00,91.64,91.82,91.62,91.82,5249.0,87.0841,87.2552,87.0651,87.2552,5249.0
2020-11-03 14:50:00,91.78,91.83,91.67,91.71,9757.0,87.2172,87.2647,87.1126,87.1506,9757.0
2020-11-03 14:55:00,91.68,91.68,91.58,91.6,6344.0,87.1221,87.1221,87.0271,87.0461,6344.0
2020-11-03 15:00:00,91.62,91.62,91.35,91.46,12110.0,87.0651,87.0651,86.8085,86.9131,12110.0
2020-11-03 15:05:00,91.39,91.39,91.23,91.24,9929.0,86.8465,86.8465,86.6945,86.704,9929.0
2020-11-03 15:10:00,91.23,91.54,91.23,91.52,22529.0,86.6945,86.9891,86.6945,86.9701,22529.0
2020-11-03 15:15:00,91.57,91.78,91.57,91.77,20009.0,87.0176,87.2172,87.0176,87.2076,20009.0
2020-11-03 15:20:00,91.78,91.82,91.51,91.6,15749.0,87.2172,87.2552,86.9606,87.0461,15749.0
2020-11-03 15:25:00,91.62,91.71,91.57,91.66,10982.0,87.0651,87.1506,87.0176,87.1031,10982.0
2020-11-03 15:30:00,91.72,91.97,91.69,91.95,21857.0,87.1601,87.3977,87.1316,87.3787,21857.0
2020-11-03 15:35:00,91.92,92.01,91.83,91.97,17022.0,87.3502,87.4357,87.2647,87.3977,17022.0
2020-11-03 15:40:00,91.94,92.16,91.94,92.06,26033.0,87.3692,87.5783,87.3692,87.4832,26033.0
2020-11-03 15:45:00,92.11,92.21,92.07,92.19,33513.0,87.5307,87.6258,87.4927,87.6068,33513.0
2020-11-03 15:50:00,92.19,92.3,92.11,92.26,85993.0,87.6068,87.7113,87.5307,87.6733,85993.0
2020-11-03 15:55:00,92.26,92.26,91.59,91.62,124646.0,87.6733,87.6733,87.0366,87.0651,124646.0
2020-11-04 09:30:00,92.33,92.54,91.39,91.46,48687.0,87.7398,87.9394,86.8465,86.9131,48687.0
2020-11-04 09:35:00,91.51,91.99,91.48,91.58,31836.0,86.9606,87.4167,86.9321,87.0271,31836.0
2020-11-04 09:40:00,91.57,92.18,91.17,92.18,18757.0,87.0176,87.5973,86.6375,87.5973,18757.0
2020-11-04 09:45:00,92.2,92.45,92.01,92.31,24709.0,87.6163,87.8538,87.4357,87.7208,24709.0
2020-11-04 09:50:00,92.28,92.48,92.13,92.39,16965.0,87.6923,87.8824,87.5498,87.7968,16965.0
2020-11-04 09:55:00,92.4,92.89,92.27,92.89,13303.0,87.8063,88.272,87.6828,88.272,13303.0
2020-11-04 10:00:00,93.0,93.43,92.92,93.39,14909.0,88.3765,88.7851,88.3005,88.7471,14909.0
2020-11-04 10:05:00,93.3,93.73,93.26,93.43,20522.0,88.6616,89.0702,88.6236,88.7851,20522.0
2020-11-04 10:10:00,93.53,93.69,93.28,93.35,15419.0,88.8802,89.0322,88.6426,88.7091,15419.0
2020-11-04 10:15:00,93.34,93.75,93.29,93.61,14585.0,88.6996,89.0892,88.6521,88.9562,14585.0
2020-11-04 10:20:00,93.68,93.84,93.48,93.48,27931.0,89.0227,89.1747,88.8326,88.8326,27931.0
2020-11-04 10:25:00,93.48,93.5,92.86,92.91,13875.0,88.8326,88.8516,88.2435,88.291,13875.0
2020-11-04 10:30:00,92.98,93.05,92.82,92.82,19827.0,88.3575,88.424,88.2054,88.2054,19827.0
2020-11-04 10:35:00,92.8,92.81,92.19,92.3,47195.0,88.1864,88.1959,87.6068,87.7113,47195.0
2020-11-04 10:40:00,92.31,92.57,92.31,92.57,6371.0,87.7208,87.9679,87.7208,87.9679,6371.0
2020-11-04 10:45:00,92.56,92.93,92.49,92.93,8283.0,87.9584,88.31,87.8919,88.31,8283.0
2020-11-04 10:50:00,92.99,93.33,92.93,93.28,10596.0,88.367,88.6901,88.31,88.6426,10596.0
2020-11-04 10:55:00,93.27,93.42,93.23,93.39,9706.0,88.6331,88.7756,88.5951,88.7471,9706.0
2020-11-04 11:00:00,93.4,93.5,93.14,93.46,10665.0,88.7566,88.8516,88.5095,88.8136,10665.0
2020-11-04 11:05:00,93.44,93.61,93.4,93.45,4525.0,88.7946,88.9562,88.7566,88.8041,4525.0
2020-11-04 11:10:00,93.42,93.49,93.27,93.45,4749.0,88.7756,88.8421,88.6331,88.8041,4749.0
2020-11-04 11:15:00,93.49,93.57,93.25,93.55,7246.0,88.8421,88.9182,88.6141,88.8992,7246.0
2020-11-04 11:20:00,93.58,93.68,93.53,93.64,10283.0,88.9277,89.0227,88.8802,88.9847,10283.0
2020-11-04 11:25:00,93.73,93.75,93.6,93.7,9458.0,89.0702,89.0892,88.9467,89.0417,9458.0
2020-11-04 11:30:00,93.71,93.88,93.56,93.57,10930.0,89.0512,89.2128,88.9087,88.9182,10930.0
2020-11-04 11:35:00,93.6,93.75,93.48,93.55,5668.0,88.9467,89.0892,88.8326,88.8992,5668.0
2020-11-04 11:40:00,93.52,93.56,93.43,93.43,5452.0,88.8706,88.9087,88.7851,88.7851,5452.0
2020-11-04 11:45:00,93.46,93.5,93.26,93.38,5647.0,88.8136,88.8516,88.6236,88.7376,5647.0
2020-11-04 11:50:00,93.4,93.52,93.33,93.39,6409.0,88.7566,88.8706,88.6901,88.7471,6409.0
2020-11-04 11:55:00,93.49,93.83,93.4,93.65,11166.0,88.8421,89.1652,88.7566,88.9942,11166.0
2020-11-04 12:00:00,93.66,93.82,93.61,93.8,9504.0,89.0037,89.1557,88.9562,89.1367,9504.0
2020-11-04 12:05:00,93.76,93.92,93.69,93.75,4182.0,89.0987,89.2508,89.0322,89.0892,4182.0
2020-11-04 12:10:00,93.77,93.95,93.74,93.84,6252.0,89.1082,89.2793,89.0797,89.1747,6252.0
2020-11-04 12:15:00,93.87,94.33,93.84,94.26,35252.0,89.2032,89.6404,89.1747,89.5739,35252.0
2020-11-04 12:20:00,94.25,94.43,94.21,94.43,4915.0,89.5644,89.7354,89.5263,89.7354,4915.0
2020-11-04 12:25:00,94.43,94.43,94.17,94.23,8081.0,89.7354,89.7354,89.4883,89.5454,8081.0
2020-11-04 12:30:00,94.25,94.28,94.03,94.05,5089.0,89.5644,89.5929,89.3553,89.3743,5089.0
2020-11-04 12:35:00,94.1,94.16,93.98,94.12,2437.0,89.4218,89.4788,89.3078,89.4408,2437.0
2020-11-04 12:40:00,94.14,94.21,94.01,94.09,6205.0,89.4598,89.5263,89.3363,89.4123,6205.0
2020-11-04 12:45:00,94.09,94.18,93.97,94.14,3108.0,89.4123,89.4978,89.2983,89.4598,3108.0
2020-11-04 12:50:00,94.12,94.15,93.99,94.04,2623.0,89.4408,89.4693,89.3173,89.3648,2623.0
2020-11-04 12:55:00,94.06,94.12,94.02,94.02,3367.0,89.3838,89.4408,89.3458,89.3458,3367.0
2020-11-04 13:00:00,94.01,94.14,93.91,93.97,6932.0,89.3363,89.4598,89.2413,89.2983,6932.0
2020-11-04 13:05:00,93.95,93.98,93.68,93.79,4399.0,89.2793,89.3078,89.0227,89.1272,4399.0
2020-11-04 13:10:00,93.8,93.88,93.75,93.81,5589.0,89.1367,89.2128,89.0892,89.1462,5589.0
2020-11-04 13:15:00,93.82,93.89,93.68,93.72,8139.0,89.1557,89.2223,89.0227,89.0607,8139.0
2020-11-04 13:20:00,93.73,93.75,93.6,93.73,6065.0,89.0702,89.0892,88.9467,89.0702,6065.0
2020-11-04 13:25:00,93.7,93.75,93.47,93.59,7347.0,89.0417,89.0892,88.8231,88.9372,7347.0
2020-11-04 13:30:00,93.59,93.85,93.55,93.83,5077.0,88.9372,89.1842,88.8992,89.1652,5077.0
2020-11-04 13:35:00,93.81,93.87,93.71,93.74,9241.0,89.1462,89.2032,89.0512,89.0797,9241.0
2020-11-04 13:40:00,93.75,93.77,93.25,93.43,14637.0,89.0892,89.1082,88.6141,88.7851,14637.0
2020-11-04 13:45:00,93.45,93.58,93.4,93.51,2400.0,88.8041,88.9277,88.7566,88.8611,2400.0
2020-11-04 13:50:00,93.51,93.81,93.49,93.8,3208.0,88.8611,89.1462,88.8421,89.1367,3208.0
2020-11-04 13:55:00,93.81,93.83,93.52,93.66,10580.0,89.1462,89.1652,88.8706,89.0037,10580.0
2020-11-04 14:00:00,93.67,93.75,93.43,93.44,5169.0,89.0132,89.0892,88.7851,88.7946,5169.0
2020-11-04 14:05:00,93.38,93.62,93.34,93.59,4265.0,88.7376,88.9657,88.6996,88.9372,4265.0
2020-11-04 14:10:00,93.61,93.63,93.49,93.49,11100.0,88.9562,88.9752,88.8421,88.8421,11100.0
2020-11-04 14:15:00,93.5,93.53,93.28,93.39,5617.0,88.8516,88.8802,88.6426,88.7471,5617.0
2020-11-04 14:20:00,93.44,93.58,93.39,93.51,5132.0,88.7946,88.9277,88.7471,88.8611,5132.0
2020-11-04 14:25:00,93.49,93.5,93.36,93.38,6968.0,88.8421,88.8516,88.7186,88.7376,6968.0
2020-11-04 14:30:00,93.37,93.39,93.27,93.32,6246.0,88.7281,88.7471,88.6331,88.6806,6246.0
2020-11-04 14:35:00,93.32,93.34,93.17,93.17,4365.0,88.6806,88.6996,88.538,88.538,4365.0
2020-11-04 14:40:00,93.13,93.16,92.86,92.86,7497.0,88.5,88.5285,88.2435,88.2435,7497.0
2020-11-04 14:45:00,92.89,92.94,92.82,92.87,4611.0,88.272,88.3195,88.2054,88.253,4611.0
2020-11-04 14:50:00,92.87,93.06,92.87,93.02,3828.0,88.253,88.4335,88.253,88.3955,3828.0
2020-11-04 14:55:00,93.03,93.14,92.92,92.98,6555.0,88.405,88.5095,88.3005,88.3575,6555.0
2020-11-04 15:00:00,92.98,93.03,92.73,92.76,5080.0,88.3575,88.405,88.1199,88.1484,5080.0
2020-11-04 15:05:00,92.71,92.74,92.53,92.58,17166.0,88.1009,88.1294,87.9299,87.9774,17166.0
2020-11-04 15:10:00,92.54,92.55,92.24,92.24,17176.0,87.9394,87.9489,87.6543,87.6543,17176.0
2020-11-04 15:15:00,92.24,92.37,92.18,92.34,7029.0,87.6543,87.7778,87.5973,87.7493,7029.0
2020-11-04 15:20:00,92.34,92.48,92.33,92.46,13398.0,87.7493,87.8824,87.7398,87.8633,13398.0
2020-11-04 15:25:00,92.44,92.53,92.25,92.25,9225.0,87.8443,87.9299,87.6638,87.6638,9225.0
2020-11-04 15:30:00,92.27,92.46,92.25,92.46,10529.0,87.6828,87.8633,87.6638,87.8633,10529.0
2020-11-04 15:35:00,92.45,92.55,92.32,92.36,10473.0,87.8538,87.9489,87.7303,87.7683,10473.0
2020-11-04 15:40:00,92.33,92.41,92.25,92.32,21020.0,87.7398,87.8158,87.6638,87.7303,21020.0
2020-11-04 15:45:00,92.32,92.56,92.19,92.19,23885.0,87.7303,87.9584,87.6068,87.6068,23885.0
2020-11-04 15:50:00,92.19,92.5,92.17,92.5,45142.0,87.6068,87.9014,87.5878,87.9014,45142.0
2020-11-04 15:55:00,92.48,92.48,92.02,92.15,137501.0,87.8824,87.8824,87.4452,87.5688,137501.0
2020-11-05 09:30:00,93.53,93.75,92.91,93.5,33277.0,88.8802,89.0892,88.291,88.8516,33277.0
2020-11-05 09:35:00,93.5,93.51,93.08,93.22,13457.0,88.8516,88.8611,88.4525,88.5856,13457.0
2020-11-05 09:40:00,93.19,93.31,93.11,93.15,14649.0,88.5571,88.6711,88.481,88.519,14649.0
2020-11-05 09:45:00,93.22,93.59,93.21,93.3,10044.0,88.5856,88.9372,88.5761,88.6616,10044.0
2020-11-05 09:50:00,93.29,93.39,92.96,93.05,14102.0,88.6521,88.7471,88.3385,88.424,14102.0
2020-11-05 09:55:00,92.98,93.07,92.67,92.74,5417.0,88.3575,88.443,88.0629,88.1294,5417.0
2020-11-05 10:00:00,92.71,92.92,92.52,92.57,11327.0,88.1009,88.3005,87.9204,87.9679,11327.0
2020-11-05 10:05:00,92.62,92.87,92.59,92.77,4002.0,88.0154,88.253,87.9869,88.1579,4002.0
2020-11-05 10:10:00,92.84,93.38,92.79,93.38,5355.0,88.2245,88.7376,88.1769,88.7376,5355.0
2020-11-05 10:15:00,93.54,93.9,93.54,93.9,5696.0,88.8897,89.2318,88.8897,89.2318,5696.0
2020-11-05 10:20:00,93.87,94.15,93.86,93.98,10164.0,89.2032,89.4693,89.1937,89.3078,10164.0
2020-11-05 10:25:00,93.95,94.0,93.74,94.0,7869.0,89.2793,89.3268,89.0797,89.3268,7869.0
2020-11-05 10:30:00,93.76,93.97,93.69,93.97,4035.0,89.0987,89.2983,89.0322,89.2983,4035.0
2020-11-05 10:35:00,93.99,94.36,93.92,94.12,6670.0,89.3173,89.6689,89.2508,89.4408,6670.0
2020-11-05 10:40:00,94.13,94.41,94.12,94.41,5129.0,89.4503,89.7164,89.4408,89.7164,5129.0
2020-11-05 10:45:00,94.4,94.47,94.3,94.34,3157.0,89.7069,89.7734,89.6119,89.6499,3157.0
2020-11-05 10:50:00,94.35,94.53,94.27,94.45,10774.0,89.6594,89.8304,89.5834,89.7544,10774.0
2020-11-05 10:55:00,94.43,94.61,94.27,94.61,6995.0,89.7354,89.9065,89.5834,89.9065,6995.0
2020-11-05 11:00:00,94.62,94.73,94.57,94.7,8018.0,89.916,90.0205,89.8684,89.992,8018.0
2020-11-05 11:05:00,94.66,94.8,94.59,94.8,10525.0,89.954,90.087,89.8875,90.087,10525.0
2020-11-05 11:10:00,94.83,94.9,94.57,94.75,10332.0,90.1155,90.182,89.8684,90.0395,10332.0
2020-11-05 11:15:00,94.68,94.8,94.5,94.53,6211.0,89.973,90.087,89.8019,89.8304,6211.0
2020-11-05 11:20:00,94.51,94.81,94.48,94.78,4544.0,89.8114,90.0965,89.7829,90.068,4544.0
2020-11-05 11:25:00,94.79,94.85,94.74,94.79,8599.0,90.0775,90.1345,90.03,90.0775,8599.0
2020-11-05 11:30:00,94.78,94.82,94.66,94.8,11770.0,90.068,90.106,89.954,90.087,11770.0
2020-11-05 11:35:00,94.77,94.77,94.62,94.62,11879.0,90.0585,90.0585,89.916,89.916,11879.0
2020-11-05 11:40:00,94.62,94.89,94.6,94.75,31887.0,89.916,90.1725,89.897,90.0395,31887.0
2020-11-05 11:45:00,94.76,94.85,94.53,94.53,6849.0,90.049,90.1345,89.8304,89.8304,6849.0
2020-11-05 11:50:00,94.52,94.52,94.41,94.41,2684.0,89.8209,89.8209,89.7164,89.7164,2684.0
2020-11-05 11:55:00,94.41,94.41,94.31,94.31,3388.0,89.7164,89.7164,89.6214,89.6214,3388.0
2020-11-05 12:00:00,94.29,94.34,94.25,94.3,6173.0,89.6024,89.6499,89.5644,89.6119,6173.0
2020-11-05 12:05:00,94.29,94.35,94.1,94.18,13533.0,89.6024,89.6594,89.4218,89.4978,13533.0
2020-11-05 12:10:00,94.24,94.28,94.1,94.11,4768.0,89.5549,89.5929,89.4218,89.4313,4768.0
2020-11-05 12:15:00,94.07,94.07,93.72,93.74,7327.0,89.3933,89.3933,89.0607,89.0797,7327.0
2020-11-05 12:20:00,93.73,93.73,93.46,93.46,5025.0,89.0702,89.0702,88.8136,88.8136,5025.0
2020-11-05 12:25:00,93.48,93.57,93.39,93.41,4020.0,88.8326,88.9182,88.7471,88.7661,4020.0
2020-11-05 12:30:00,93.48,93.65,93.48,93.5,3999.0,88.8326,88.9942,88.8326,88.8516,3999.0
2020-11-05 12:35:00,93.48,93.65,93.42,93.65,7140.0,88.8326,88.9942,88.7756,88.9942,7140.0
2020-11-05 12:40:00,93.58,93.64,93.54,93.54,11955.0,88.9277,88.9847,88.8897,88.8897,11955.0
2020-11-05 12:45:00,93.54,93.57,93.43,93.53,5206.0,88.8897,88.9182,88.7851,88.8802,5206.0
2020-11-05 12:50:00,93.49,93.57,93.47,93.54,1835.0,88.8421,88.9182,88.8231,88.8897,1835.0
2020-11-05 12:55:00,93.51,93.64,93.5,93.63,5594.0,88.8611,88.9847,88.8516,88.9752,5594.0
2020-11-05 13:00:00,93.65,93.72,93.59,93.72,18985.0,88.9942,89.0607,88.9372,89.0607,18985.0
2020-11-05 13:05:00,93.68,93.85,93.61,93.84,16679.0,89.0227,89.1842,88.9562,89.1747,16679.0
2020-11-05 13:10:00,93.84,94.08,93.84,93.99,55414.0,89.1747,89.4028,89.1747,89.3173,55414.0
2020-11-05 13:15:00,94.01,94.14,93.98,94.0,10933.0,89.3363,89.4598,89.3078,89.3268,10933.0
2020-11-05 13:20:00,94.0,94.14,93.98,94.03,28296.0,89.3268,89.4598,89.3078,89.3553,28296.0
2020-11-05 13:25:00,94.05,94.05,93.99,94.02,2109.0,89.3743,89.3743,89.3173,89.3458,2109.0
2020-11-05 13:30:00,94.03,94.38,94.03,94.36,11943.0,89.3553,89.6879,89.3553,89.6689,11943.0
2020-11-05 13:35:00,94.38,94.64,94.36,94.63,13964.0,89.6879,89.935,89.6689,89.9255,13964.0
2020-11-05 13:40:00,94.61,94.72,94.5,94.64,9640.0,89.9065,90.011,89.8019,89.935,9640.0
2020-11-05 13:45:00,94.63,94.69,94.54,94.58,7749.0,89.9255,89.9825,89.8399,89.878,7749.0
2020-11-05 13:50:00,94.57,94.75,94.55,94.67,17706.0,89.8684,90.0395,89.8494,89.9635,17706.0
2020-11-05 13:55:00,94.66,94.78,94.63,94.74,4155.0,89.954,90.068,89.9255,90.03,4155.0
2020-11-05 14:00:00,94.73,95.07,94.7,95.07,63674.0,90.0205,90.3436,89.992,90.3436,63674.0
2020-11-05 14:05:00,95.04,95.07,94.6,94.72,12466.0,90.3151,90.3436,89.897,90.011,12466.0
2020-11-05 14:10:00,94.71,94.79,94.61,94.63,5722.0,90.0015,90.0775,89.9065,89.9255,5722.0
2020-11-05 14:15:00,94.55,94.75,94.55,94.69,4908.0,89.8494,90.0395,89.8494,89.9825,4908.0
2020-11-05 14:20:00,94.67,94.75,94.57,94.68,7067.0,89.9635,90.0395,89.8684,89.973,7067.0
2020-11-05 14:25:00,94.69,94.83,94.69,94.83,11983.0,89.9825,90.1155,89.9825,90.1155,11983.0
2020-11-05 14:30:00,94.81,95.05,94.81,94.94,15409.0,90.0965,90.3246,90.0965,90.2201,15409.0
2020-11-05 14:35:00,94.89,95.0,94.73,94.99,16163.0,90.1725,90.2771,90.0205,90.2676,16163.0
2020-11-05 14:40:00,94.98,95.15,94.94,95.08,12839.0,90.2581,90.4196,90.2201,90.3531,12839.0
2020-11-05 14:45:00,95.05,95.32,95.01,95.27,18879.0,90.3246,90.5812,90.2866,90.5336,18879.0
2020-11-05 14:50:00,95.27,95.33,95.21,95.32,19251.0,90.5336,90.5907,90.4766,90.5812,19251.0
2020-11-05 14:55:00,95.31,95.4,95.19,95.38,27591.0,90.5717,90.6572,90.4576,90.6382,27591.0
2020-11-05 15:00:00,95.32,95.32,95.19,95.22,5502.0,90.5812,90.5812,90.4576,90.4861,5502.0
2020-11-05 15:05:00,95.26,95.31,95.09,95.15,6818.0,90.5241,90.5717,90.3626,90.4196,6818.0
2020-11-05 15:10:00,95.16,95.32,95.08,95.13,11389.0,90.4291,90.5812,90.3531,90.4006,11389.0
2020-11-05 15:15:00,95.16,95.21,94.99,95.01,29526.0,90.4291,90.4766,90.2676,90.2866,29526.0
2020-11-05 15:20:00,94.97,95.23,94.97,95.17,9199.0,90.2486,90.4956,90.2486,90.4386,9199.0
2020-11-05 15:25:00,95.16,95.25,95.14,95.23,54299.0,90.4291,90.5146,90.4101,90.4956,54299.0
2020-11-05 15:30:00,95.27,95.4,95.12,95.19,20291.0,90.5336,90.6572,90.3911,90.4576,20291.0
2020-11-05 15:35:00,95.21,95.28,95.08,95.17,12490.0,90.4766,90.5431,90.3531,90.4386,12490.0
2020-11-05 15:40:00,95.15,95.29,95.12,95.17,17887.0,90.4196,90.5527,90.3911,90.4386,17887.0
2020-11-05 15:45:00,95.12,95.21,94.99,95.19,17806.0,90.3911,90.4766,90.2676,90.4576,17806.0
2020-11-05 15:50:00,95.15,95.35,95.06,95.08,49096.0,90.4196,90.6097,90.3341,90.3531,49096.0
2020-11-05 15:55:00,95.01,95.01,94.69,94.98,95678.0,90.2866,90.2866,89.9825,90.2581,95678.0
2020-11-06 09:30:00,94.91,95.16,93.78,94.28,36070.0,90.1915,90.4291,89.1177,89.5929,36070.0
2020-11-06 09:35:00,94.38,94.52,93.9,94.12,12569.0,89.6879,89.8209,89.2318,89.4408,12569.0
2020-11-06 09:40:00,94.08,94.44,94.08,94.15,8121.0,89.4028,89.7449,89.4028,89.4693,8121.0
2020-11-06 09:45:00,94.14,94.26,93.8,94.05,14130.0,89.4598,89.5739,89.1367,89.3743,14130.0
2020-11-06 09:50:00,93.97,94.07,93.88,94.07,5285.0,89.2983,89.3933,89.2128,89.3933,5285.0
2020-11-06 09:55:00,94.01,94.11,93.8,94.11,5650.0,89.3363,89.4313,89.1367,89.4313,5650.0
2020-11-06 10:00:00,94.07,94.17,93.83,93.97,5188.0,89.3933,89.4883,89.1652,89.2983,5188.0
2020-11-06 10:05:00,94.03,94.09,93.93,94.0,6860.0,89.3553,89.4123,89.2603,89.3268,6860.0
2020-11-06 10:10:00,93.94,94.05,93.78,93.8,6837.0,89.2698,89.3743,89.1177,89.1367,6837.0
2020-11-06 10:15:00,93.83,93.85,93.61,93.63,4220.0,89.1652,89.1842,88.9562,88.9752,4220.0
2020-11-06 10:20:00,93.65,93.87,93.6,93.87,6959.0,88.9942,89.2032,88.9467,89.2032,6959.0
2020-11-06 10:25:00,93.8,93.92,93.66,93.83,5302.0,89.1367,89.2508,89.0037,89.1652,5302.0
2020-11-06 10:30:00,93.82,94.01,93.79,93.9,8216.0,89.1557,89.3363,89.1272,89.2318,8216.0
2020-11-06 10:35:00,93.93,94.04,93.87,93.93,3821.0,89.2603,89.3648,89.2032,89.2603,3821.0
2020-11-06 10:40:00,93.93,94.17,93.93,94.16,3162.0,89.2603,89.4883,89.2603,89.4788,3162.0
2020-11-06 10:45:00,94.17,94.26,94.04,94.07,10291.0,89.4883,89.5739,89.3648,89.3933,10291.0
2020-11-06 10:50:00,94.05,94.05,93.66,93.67,24807.0,89.3743,89.3743,89.0037,89.0132,24807.0
2020-11-06 10:55:00,93.63,93.82,93.34,93.47,15723.0,88.9752,89.1557,88.6996,88.8231,15723.0
2020-11-06 11:00:00,93.47,93.69,93.41,93.64,7802.0,88.8231,89.0322,88.7661,88.9847,7802.0
2020-11-06 11:05:00,93.63,93.66,93.5,93.62,8355.0,88.9752,89.0037,88.8516,88.9657,8355.0
2020-11-06 11:10:00,93.57,93.57,93.33,93.38,5723.0,88.9182,88.9182,88.6901,88.7376,5723.0
2020-11-06 11:15:00,93.37,93.37,93.04,93.05,8967.0,88.7281,88.7281,88.4145,88.424,8967.0
2020-11-06 11:20:00,92.96,93.03,92.75,92.81,7150.0,88.3385,88.405,88.1389,88.1959,7150.0
2020-11-06 11:25:00,92.76,93.1,92.75,92.98,8811.0,88.1484,88.4715,88.1389,88.3575,8811.0
2020-11-06 11:30:00,93.03,93.04,92.82,93.03,6727.0,88.405,88.4145,88.2054,88.405,6727.0
2020-11-06 11:35:00,93.04,93.14,93.03,93.05,4452.0,88.4145,88.5095,88.405,88.424,4452.0
2020-11-06 11:40:00,93.0,93.35,92.98,93.3,11888.0,88.3765,88.7091,88.3575,88.6616,11888.0
2020-11-06 11:45:00,93.31,93.34,93.14,93.19,8764.0,88.6711,88.6996,88.5095,88.5571,8764.0
2020-11-06 11:50:00,93.23,93.4,93.09,93.18,8040.0,88.5951,88.7566,88.462,88.5476,8040.0
2020-11-06 11:55:00,93.19,93.33,93.07,93.23,7432.0,88.5571,88.6901,88.443,88.5951,7432.0
2020-11-06 12:00:00,93.17,93.24,93.1,93.19,5027.0,88.538,88.6046,88.4715,88.5571,5027.0
2020-11-06 12:05:00,93.15,93.2,93.1,93.16,5342.0,88.519,88.5666,88.4715,88.5285,5342.0
2020-11-06 12:10:00,93.15,93.24,93.11,93.22,3648.0,88.519,88.6046,88.481,88.5856,3648.0
2020-11-06 12:15:00,93.2,93.24,93.08,93.12,5762.0,88.5666,88.6046,88.4525,88.4905,5762.0
2020-11-06 12:20:00,93.15,93.2,92.95,93.02,6665.0,88.519,88.5666,88.329,88.3955,6665.0
2020-11-06 12:25:00,92.98,92.98,92.69,92.76,4182.0,88.3575,88.3575,88.0819,88.1484,4182.0
2020-11-06 12:30:00,92.82,92.85,92.75,92.8,9814.0,88.2054,88.234,88.1389,88.1864,9814.0
2020-11-06 12:35:00,92.72,92.76,92.58,92.59,4084.0,88.1104,88.1484,87.9774,87.9869,4084.0
2020-11-06 12:40:00,92.58,92.8,92.58,92.79,8131.0,87.9774,88.1864,87.9774,88.1769,8131.0
2020-11-06 12:45:00,92.76,92.79,92.7,92.78,4043.0,88.1484,88.1769,88.0914,88.1674,4043.0
2020-11-06 12:50:00,92.82,92.85,92.66,92.72,3129.0,88.2054,88.234,88.0534,88.1104,3129.0
2020-11-06 12:55:00,92.72,92.74,92.62,92.7,25463.0,88.1104,88.1294,88.0154,88.0914,25463.0
2020-11-06 13:00:00,92.7,92.84,92.65,92.83,9577.0,88.0914,88.2245,88.0439,88.215,9577.0
2020-11-06 13:05:00,92.8,92.83,92.75,92.83,8545.0,88.1864,88.215,88.1389,88.215,8545.0
2020-11-06 13:10:00,92.83,92.9,92.78,92.9,12297.0,88.215,88.2815,88.1674,88.2815,12297.0
2020-11-06 13:15:00,92.88,92.95,92.78,92.95,4375.0,88.2625,88.329,88.1674,88.329,4375.0
2020-11-06 13:20:00,92.95,92.96,92.75,92.81,5202.0,88.329,88.3385,88.1389,88.1959,5202.0
2020-11-06 13:25:00,92.81,92.97,92.81,92.94,4677.0,88.1959,88.348,88.1959,88.3195,4677.0
2020-11-06 13:30:00,92.92,92.94,92.86,92.91,8212.0,88.3005,88.3195,88.2435,88.291,8212.0
2020-11-06 13:35:00,92.88,92.98,92.88,92.93,3943.0,88.2625,88.3575,88.2625,88.31,3943.0
2020-11-06 13:40:00,92.9,93.03,92.88,92.97,8610.0,88.2815,88.405,88.2625,88.348,8610.0
2020-11-06 13:45:00,92.98,93.05,92.98,92.99,4415.0,88.3575,88.424,88.3575,88.367,4415.0
2020-11-06 13:50:00,93.0,93.09,92.96,93.02,13620.0,88.3765,88.462,88.3385,88.3955,13620.0
2020-11-06 13:55:00,93.01,93.01,92.9,92.96,8719.0,88.386,88.386,88.2815,88.3385,8719.0
2020-11-06 14:00:00,92.95,92.95,92.76,92.79,10251.0,88.329,88.329,88.1484,88.1769,10251.0
2020-11-06 14:05:00,92.82,92.94,92.79,92.94,23552.0,88.2054,88.3195,88.1769,88.3195,23552.0
2020-11-06 14:10:00,92.9,92.95,92.88,92.94,14156.0,88.2815,88.329,88.2625,88.3195,14156.0
2020-11-06 14:15:00,92.94,92.96,92.81,92.87,22723.0,88.3195,88.3385,88.1959,88.253,22723.0
2020-11-06 14:20:00,92.87,92.91,92.85,92.88,9891.0,88.253,88.291,88.234,88.2625,9891.0
2020-11-06 14:25:00,92.87,92.94,92.82,92.92,11875.0,88.253,88.3195,88.2054,88.3005,11875.0
2020-11-06 14:30:00,92.91,93.06,92.9,93.0,24166.0,88.291,88.4335,88.2815,88.3765,24166.0
2020-11-06 14:35:00,93.0,93.02,92.91,92.92,3996.0,88.3765,88.3955,88.291,88.3005,3996.0
2020-11-06 14:40:00,92.92,92.93,92.8,92.88,20714.0,88.3005,88.31,88.1864,88.2625,20714.0
2020-11-06 14:45:00,92.86,92.93,92.83,92.91,6326.0,88.2435,88.31,88.215,88.291,6326.0
2020-11-06 14:50:00,92.9,92.93,92.86,92.93,10854.0,88.2815,88.31,88.2435,88.31,10854.0
2020-11-06 14:55:00,92.93,93.01,92.87,92.96,8012.0,88.31,88.386,88.253,88.3385,8012.0
2020-11-06 15:00:00,92.92,92.93,92.83,92.92,49627.0,88.3005,88.31,88.215,88.3005,49627.0
2020-11-06 15:05:00,92.9,92.93,92.65,92.7,23066.0,88.2815,88.31,88.0439,88.0914,23066.0
2020-11-06 15:10:00,92.69,92.8,92.61,92.74,16987.0,88.0819,88.1864,88.0059,88.1294,16987.0
2020-11-06 15:15:00,92.72,92.99,92.68,92.79,21234.0,88.1104,88.367,88.0724,88.1769,21234.0
2020-11-06 15:20:00,92.78,92.91,92.69,92.86,24723.0,88.1674,88.291,88.0819,88.2435,24723.0
2020-11-06 15:25:00,92.84,92.91,92.78,92.84,17961.0,88.2245,88.291,88.1674,88.2245,17961.0
2020-11-06 15:30:00,92.84,93.05,92.83,93.05,17914.0,88.2245,88.424,88.215,88.424,17914.0
2020-11-06 15:35:00,93.03,93.08,92.97,93.01,18657.0,88.405,88.4525,88.348,88.386,18657.0
2020-11-06 15:40:00,93.01,93.08,92.93,93.04,17691.0,88.386,88.4525,88.31,88.4145,17691.0
2020-11-06 15:45:00,93.06,93.18,93.04,93.13,19497.0,88.4335,88.5476,88.4145,88.5,19497.0
2020-11-06 15:50:00,93.12,93.35,93.03,93.3,52752.0,88.4905,88.7091,88.405,88.6616,52752.0
2020-11-06 15:55:00,93.29,93.35,93.23,93.31,143338.0,88.6521,88.7091,88.5951,88.6711,143338.0
2020-11-09 09:30:00,104.73,117.77,104.39,113.66,540855.0,99.5233,111.9151,99.2002,108.0094,540855.0
2020-11-09 09:35:00,113.34,113.71,109.66,109.78,159367.0,107.7053,108.0569,104.2082,104.3223,159367.0
2020-11-09 09:40:00,109.78,109.88,107.93,109.0,157412.0,104.3223,104.4173,102.5643,103.5811,157412.0
2020-11-09 09:45:00,109.42,109.8,108.19,108.87,99771.0,103.9802,104.3413,102.8113,103.4575,99771.0
2020-11-09 09:50:00,108.96,109.33,108.26,109.22,126075.0,103.543,103.8947,102.8778,103.7901,126075.0
2020-11-09 09:55:00,109.28,109.9,108.38,108.73,73836.0,103.8471,104.4363,102.9919,103.3245,73836.0
2020-11-09 10:00:00,108.75,109.63,108.67,109.2,155878.0,103.3435,104.1797,103.2675,103.7711,155878.0
2020-11-09 10:05:00,109.27,109.31,106.67,107.15,119566.0,103.8376,103.8756,101.3669,101.823,119566.0
2020-11-09 10:10:00,106.98,107.2,106.14,106.29,103432.0,101.6615,101.8705,100.8632,101.0058,103432.0
2020-11-09 10:15:00,106.28,106.52,105.41,105.93,78279.0,100.9963,101.2244,100.1695,100.6637,78279.0
2020-11-09 10:20:00,105.85,106.25,105.1,105.11,66215.0,100.5877,100.9678,99.8749,99.8845,66215.0
2020-11-09 10:25:00,105.06,105.39,104.23,104.72,99613.0,99.8369,100.1505,99.0482,99.5138,99613.0
2020-11-09 10:30:00,104.68,105.63,104.62,105.61,50180.0,99.4758,100.3786,99.4188,100.3596,50180.0
2020-11-09 10:35:00,105.53,105.66,104.51,104.76,51545.0,100.2836,100.4071,99.3143,99.5519,51545.0
2020-11-09 10:40:00,104.79,105.38,104.77,104.97,55027.0,99.5804,100.141,99.5614,99.7514,55027.0
2020-11-09 10:45:00,104.87,105.36,104.68,104.76,60493.0,99.6564,100.122,99.4758,99.5519,60493.0
2020-11-09 10:50:00,104.69,105.2,104.48,105.03,29454.0,99.4853,99.97,99.2858,99.8084,29454.0
2020-11-09 10:55:00,105.12,105.71,104.94,105.61,22103.0,99.894,100.4546,99.7229,100.3596,22103.0
2020-11-09 11:00:00,105.57,105.62,104.45,104.7,30884.0,100.3216,100.3691,99.2573,99.4948,30884.0
2020-11-09 11:05:00,104.75,105.14,104.35,104.95,33242.0,99.5423,99.913,99.1622,99.7324,33242.0
2020-11-09 11:10:00,105.06,105.47,104.7,104.95,22753.0,99.8369,100.2266,99.4948,99.7324,22753.0
2020-11-09 11:15:00,104.89,105.39,104.78,105.22,19180.0,99.6754,100.1505,99.5709,99.989,19180.0
2020-11-09 11:20:00,105.36,106.14,105.25,106.14,27652.0,100.122,100.8632,100.0175,100.8632,27652.0
2020-11-09 11:25:00,106.11,106.2,105.71,106.2,33092.0,100.8347,100.9203,100.4546,100.9203,33092.0
2020-11-09 11:30:00,106.22,106.65,106.21,106.36,18362.0,100.9393,101.3479,100.9298,101.0723,18362.0
2020-11-09 11:35:00,106.32,106.79,106.27,106.52,20629.0,101.0343,101.4809,100.9868,101.2244,20629.0
2020-11-09 11:40:00,106.47,106.47,106.01,106.09,37201.0,101.1768,101.1768,100.7397,100.8157,37201.0
2020-11-09 11:45:00,106.07,106.45,105.97,105.99,26685.0,100.7967,101.1578,100.7017,100.7207,26685.0
2020-11-09 11:50:00,105.99,106.63,105.77,106.19,64521.0,100.7207,101.3289,100.5116,100.9108,64521.0
2020-11-09 11:55:00,106.23,106.3,105.82,106.04,14547.0,100.9488,101.0153,100.5592,100.7682,14547.0
2020-11-09 12:00:00,106.06,106.47,105.96,106.28,55857.0,100.7872,101.1768,100.6922,100.9963,55857.0
2020-11-09 12:05:00,106.23,106.81,106.0,106.49,36487.0,100.9488,101.4999,100.7302,101.1958,36487.0
2020-11-09 12:10:00,106.43,106.45,106.06,106.26,21214.0,101.1388,101.1578,100.7872,100.9773,21214.0
2020-11-09 12:15:00,106.26,106.58,106.16,106.45,33824.0,100.9773,101.2814,100.8823,101.1578,33824.0
2020-11-09 12:20:00,106.48,106.93,106.48,106.87,16745.0,101.1863,101.614,101.1863,101.557,16745.0
2020-11-09 12:25:00,106.93,107.19,106.82,106.87,15668.0,101.614,101.861,101.5094,101.557,15668.0
2020-11-09 12:30:00,106.91,107.17,106.76,107.13,19287.0,101.595,101.842,101.4524,101.804,19287.0
2020-11-09 12:35:00,107.17,107.24,107.02,107.09,37093.0,101.842,101.9086,101.6995,101.766,37093.0
2020-11-09 12:40:00,107.23,107.48,107.1,107.44,18999.0,101.8991,102.1366,101.7755,102.0986,18999.0
2020-11-09 12:45:00,107.45,107.69,107.44,107.51,30495.0,102.1081,102.3362,102.0986,102.1651,30495.0
2020-11-09 12:50:00,107.54,108.15,107.53,108.04,83444.0,102.1936,102.7733,102.1841,102.6688,83444.0
2020-11-09 12:55:00,108.05,108.05,107.64,107.93,13588.0,102.6783,102.6783,102.2887,102.5643,13588.0
2020-11-09 13:00:00,107.96,108.18,107.88,108.1,31402.0,102.5928,102.8018,102.5167,102.7258,31402.0
2020-11-09 13:05:00,108.13,108.23,107.96,108.23,20501.0,102.7543,102.8493,102.5928,102.8493,20501.0
2020-11-09 13:10:00,108.16,108.29,108.07,108.14,40173.0,102.7828,102.9064,102.6973,102.7638,40173.0
2020-11-09 13:15:00,108.09,108.15,107.93,108.0,19744.0,102.7163,102.7733,102.5643,102.6308,19744.0
2020-11-09 13:20:00,108.0,108.08,107.6,108.08,35073.0,102.6308,102.7068,102.2507,102.7068,35073.0
2020-11-09 13:25:00,108.09,108.12,107.31,107.43,26649.0,102.7163,102.7448,101.9751,102.0891,26649.0
2020-11-09 13:30:00,107.47,107.67,107.29,107.57,30133.0,102.1271,102.3172,101.9561,102.2222,30133.0
2020-11-09 13:35:00,107.53,107.82,107.53,107.72,18446.0,102.1841,102.4597,102.1841,102.3647,18446.0
2020-11-09 13:40:00,107.75,108.24,107.62,108.19,33100.0,102.3932,102.8588,102.2697,102.8113,33100.0
2020-11-09 13:45:00,108.2,108.66,108.02,108.59,45807.0,102.8208,103.258,102.6498,103.1914,45807.0
2020-11-09 13:50:00,108.64,108.69,108.08,108.27,21227.0,103.239,103.2865,102.7068,102.8874,21227.0
2020-11-09 13:55:00,108.24,108.43,107.97,108.18,39718.0,102.8588,103.0394,102.6023,102.8018,39718.0
2020-11-09 14:00:00,108.19,108.22,107.92,108.15,19630.0,102.8113,102.8398,102.5548,102.7733,19630.0
2020-11-09 14:05:00,108.22,108.82,108.22,108.8,27905.0,102.8398,103.41,102.8398,103.391,27905.0
2020-11-09 14:10:00,108.72,108.82,108.33,108.5,20292.0,103.315,103.41,102.9444,103.1059,20292.0
2020-11-09 14:15:00,108.51,108.94,108.46,108.79,31210.0,103.1154,103.524,103.0679,103.3815,31210.0
2020-11-09 14:20:00,108.78,108.83,108.24,108.26,33700.0,103.372,103.4195,102.8588,102.8778,33700.0
2020-11-09 14:25:00,108.24,108.5,108.16,108.45,43901.0,102.8588,103.1059,102.7828,103.0584,43901.0
2020-11-09 14:30:00,108.42,108.44,107.82,107.85,55520.0,103.0299,103.0489,102.4597,102.4882,55520.0
2020-11-09 14:35:00,107.81,108.09,107.65,107.66,47336.0,102.4502,102.7163,102.2982,102.3077,47336.0
2020-11-09 14:40:00,107.67,107.67,107.39,107.6,57877.0,102.3172,102.3172,102.0511,102.2507,57877.0
2020-11-09 14:45:00,107.6,108.3,107.51,108.22,44402.0,102.2507,102.9159,102.1651,102.8398,44402.0
2020-11-09 14:50:00,108.2,108.5,108.1,108.41,80116.0,102.8208,103.1059,102.7258,103.0204,80116.0
2020-11-09 14:55:00,108.47,108.94,108.36,108.79,26422.0,103.0774,103.524,102.9729,103.3815,26422.0
2020-11-09 15:00:00,108.76,109.43,108.61,109.41,39446.0,103.353,103.9897,103.2104,103.9707,39446.0
2020-11-09 15:05:00,109.4,109.5,109.24,109.3,37713.0,103.9612,104.0562,103.8091,103.8661,37713.0
2020-11-09 15:10:00,109.26,109.38,108.98,108.98,30185.0,103.8281,103.9422,103.5621,103.5621,30185.0
2020-11-09 15:15:00,109.01,109.53,109.01,109.33,29069.0,103.5906,104.0847,103.5906,103.8947,29069.0
2020-11-09 15:20:00,109.35,109.37,108.75,108.87,38297.0,103.9137,103.9327,103.3435,103.4575,38297.0
2020-11-09 15:25:00,108.87,108.92,108.05,108.14,39617.0,103.4575,103.505,102.6783,102.7638,39617.0
2020-11-09 15:30:00,108.15,108.72,108.14,108.59,44597.0,102.7733,103.315,102.7638,103.1914,44597.0
2020-11-09 15:35:00,108.61,109.02,108.51,108.94,47082.0,103.2104,103.6001,103.1154,103.524,47082.0
2020-11-09 15:40:00,108.96,109.0,108.6,108.95,43208.0,103.543,103.5811,103.2009,103.5335,43208.0
2020-11-09 15:45:00,108.98,109.0,108.64,108.75,57107.0,103.5621,103.5811,103.239,103.3435,57107.0
2020-11-09 15:50:00,108.73,108.84,108.28,108.57,140814.0,103.3245,103.429,102.8969,103.1724,140814.0
2020-11-09 15:55:00,108.6,108.6,107.65,107.71,213701.0,103.2009,103.2009,102.2982,102.3552,213701.0
2020-11-10 09:30:00,107.52,107.99,106.26,107.79,69268.0,102.1746,102.6213,100.9773,102.4312,69268.0
2020-11-10 09:35:00,107.7,108.45,107.25,108.11,35500.0,102.3457,103.0584,101.9181,102.7353,35500.0
2020-11-10 09:40:00,108.21,109.12,107.82,109.06,25464.0,102.8303,103.6951,102.4597,103.6381,25464.0
2020-11-10 09:45:00,109.07,109.61,108.81,109.45,21191.0,103.6476,104.1607,103.4005,104.0087,21191.0
2020-11-10 09:50:00,109.42,109.56,108.65,108.86,19097.0,103.9802,104.1132,103.2485,103.448,19097.0
2020-11-10 09:55:00,108.84,109.16,108.44,108.95,33801.0,103.429,103.7331,103.0489,103.5335,33801.0
2020-11-10 10:00:00,108.96,109.47,108.79,109.36,30882.0,103.543,104.0277,103.3815,103.9232,30882.0
2020-11-10 10:05:00,109.36,109.45,108.62,108.75,23457.0,103.9232,104.0087,103.22,103.3435,23457.0
2020-11-10 10:10:00,108.79,108.8,108.52,108.7,35668.0,103.3815,103.391,103.1249,103.296,35668.0
2020-11-10 10:15:00,108.62,108.67,107.87,107.93,29652.0,103.22,103.2675,102.5072,102.5643,29652.0
2020-11-10 10:20:00,107.95,108.05,107.5,107.92,51017.0,102.5833,102.6783,102.1556,102.5548,51017.0
2020-11-10 10:25:00,107.92,108.23,107.9,108.0,20674.0,102.5548,102.8493,102.5357,102.6308,20674.0
2020-11-10 10:30:00,108.06,108.06,107.26,107.73,28310.0,102.6878,102.6878,101.9276,102.3742,28310.0
2020-11-10 10:35:00,107.66,107.66,106.91,107.13,19869.0,102.3077,102.3077,101.595,101.804,19869.0
2020-11-10 10:40:00,107.15,107.28,106.56,106.72,33850.0,101.823,101.9466,101.2624,101.4144,33850.0
2020-11-10 10:45:00,106.72,106.96,106.59,106.91,11067.0,101.4144,101.6425,101.2909,101.595,11067.0
2020-11-10 10:50:00,106.82,107.02,106.71,106.78,16052.0,101.5094,101.6995,101.4049,101.4714,16052.0
2020-11-10 10:55:00,106.81,107.13,106.4,107.06,44376.0,101.4999,101.804,101.1103,101.7375,44376.0
2020-11-10 11:00:00,107.16,107.45,107.06,107.45,27593.0,101.8325,102.1081,101.7375,102.1081,27593.0
2020-11-10 11:05:00,107.49,107.62,107.07,107.31,20816.0,102.1461,102.2697,101.747,101.9751,20816.0
2020-11-10 11:10:00,107.23,107.75,107.22,107.75,18493.0,101.8991,102.3932,101.8896,102.3932,18493.0
2020-11-10 11:15:00,107.75,107.82,107.44,107.44,16911.0,102.3932,102.4597,102.0986,102.0986,16911.0
2020-11-10 11:20:00,107.47,107.93,107.37,107.9,12021.0,102.1271,102.5643,102.0321,102.5357,12021.0
2020-11-10 11:25:00,107.91,108.35,107.89,107.99,17928.0,102.5452,102.9634,102.5262,102.6213,17928.0
2020-11-10 11:30:00,107.96,108.04,107.82,107.83,15670.0,102.5928,102.6688,102.4597,102.4692,15670.0
2020-11-10 11:35:00,107.81,107.95,107.69,107.91,9156.0,102.4502,102.5833,102.3362,102.5452,9156.0
2020-11-10 11:40:00,107.87,107.96,107.68,107.9,14262.0,102.5072,102.5928,102.3267,102.5357,14262.0
2020-11-10 11:45:00,107.95,108.15,107.79,107.95,23695.0,102.5833,102.7733,102.4312,102.5833,23695.0
2020-11-10 11:50:00,107.95,108.06,107.59,107.6,10333.0,102.5833,102.6878,102.2412,102.2507,10333.0
2020-11-10 11:55:00,107.54,107.96,107.53,107.77,7972.0,102.1936,102.5928,102.1841,102.4122,7972.0
2020-11-10 12:00:00,107.73,108.63,107.73,108.56,16699.0,102.3742,103.2295,102.3742,103.1629,16699.0
2020-11-10 12:05:00,108.54,108.74,108.42,108.7,11819.0,103.1439,103.334,103.0299,103.296,11819.0
2020-11-10 12:10:00,108.71,109.06,108.71,108.87,39844.0,103.3055,103.6381,103.3055,103.4575,39844.0
2020-11-10 12:15:00,108.96,109.28,108.95,109.2,20417.0,103.543,103.8471,103.5335,103.7711,20417.0
2020-11-10 12:20:00,109.2,109.36,109.13,109.17,11317.0,103.7711,103.9232,103.7046,103.7426,11317.0
2020-11-10 12:25:00,109.11,109.19,108.9,108.9,14251.0,103.6856,103.7616,103.486,103.486,14251.0
2020-11-10 12:30:00,108.94,109.01,108.51,108.65,19810.0,103.524,103.5906,103.1154,103.2485,19810.0
2020-11-10 12:35:00,108.65,108.68,108.37,108.43,17726.0,103.2485,103.277,102.9824,103.0394,17726.0
2020-11-10 12:40:00,108.45,108.73,108.45,108.65,12036.0,103.0584,103.3245,103.0584,103.2485,12036.0
2020-11-10 12:45:00,108.67,108.92,108.63,108.88,17000.0,103.2675,103.505,103.2295,103.467,17000.0
2020-11-10 12:50:00,108.86,108.91,108.64,108.75,17853.0,103.448,103.4955,103.239,103.3435,17853.0
2020-11-10 12:55:00,108.75,109.05,108.69,108.99,18619.0,103.3435,103.6286,103.2865,103.5716,18619.0
2020-11-10 13:00:00,109.01,109.26,109.0,109.23,20042.0,103.5906,103.8281,103.5811,103.7996,20042.0
2020-11-10 13:05:00,109.27,109.33,108.98,109.14,20318.0,103.8376,103.8947,103.5621,103.7141,20318.0
2020-11-10 13:10:00,109.14,109.14,108.57,108.7,16253.0,103.7141,103.7141,103.1724,103.296,16253.0
2020-11-10 13:15:00,108.7,108.79,108.53,108.58,15867.0,103.296,103.3815,103.1344,103.1819,15867.0
2020-11-10 13:20:00,108.59,108.59,108.33,108.42,121892.0,103.1914,103.1914,102.9444,103.0299,121892.0
2020-11-10 13:25:00,108.42,108.52,108.32,108.47,15133.0,103.0299,103.1249,102.9349,103.0774,15133.0
2020-11-10 13:30:00,108.44,108.44,107.74,107.86,12439.0,103.0489,103.0489,102.3837,102.4977,12439.0
2020-11-10 13:35:00,107.87,108.37,107.83,108.19,7164.0,102.5072,102.9824,102.4692,102.8113,7164.0
2020-11-10 13:40:00,108.17,108.33,107.95,108.33,10285.0,102.7923,102.9444,102.5833,102.9444,10285.0
2020-11-10 13:45:00,108.22,108.43,108.09,108.09,8633.0,102.8398,103.0394,102.7163,102.7163,8633.0
2020-11-10 13:50:00,108.09,108.48,108.09,108.44,7217.0,102.7163,103.0869,102.7163,103.0489,7217.0
2020-11-10 13:55:00,108.46,108.72,108.38,108.66,13182.0,103.0679,103.315,102.9919,103.258,13182.0
2020-11-10 14:00:00,108.65,108.92,108.64,108.88,10773.0,103.2485,103.505,103.239,103.467,10773.0
2020-11-10 14:05:00,108.84,109.04,108.71,108.78,8801.0,103.429,103.6191,103.3055,103.372,8801.0
2020-11-10 14:10:00,108.82,108.84,108.31,108.61,11544.0,103.41,103.429,102.9254,103.2104,11544.0
2020-11-10 14:15:00,108.51,108.58,108.35,108.48,10631.0,103.1154,103.1819,102.9634,103.0869,10631.0
2020-11-10 14:20:00,108.48,108.63,108.31,108.55,23187.0,103.0869,103.2295,102.9254,103.1534,23187.0
2020-11-10 14:25:00,108.6,108.77,108.06,108.38,12617.0,103.2009,103.3625,102.6878,102.9919,12617.0
2020-11-10 14:30:00,108.25,108.86,108.25,108.81,16159.0,102.8683,103.448,102.8683,103.4005,16159.0
2020-11-10 14:35:00,108.85,109.07,108.58,109.07,17496.0,103.4385,103.6476,103.1819,103.6476,17496.0
2020-11-10 14:40:00,109.03,109.35,108.81,108.98,21865.0,103.6096,103.9137,103.4005,103.5621,21865.0
2020-11-10 14:45:00,109.0,109.18,108.66,108.79,13745.0,103.5811,103.7521,103.258,103.3815,13745.0
2020-11-10 14:50:00,108.83,109.27,108.77,109.2,20200.0,103.4195,103.8376,103.3625,103.7711,20200.0
2020-11-10 14:55:00,109.18,109.39,109.08,109.32,14467.0,103.7521,103.9517,103.6571,103.8852,14467.0
2020-11-10 15:00:00,109.29,109.37,109.03,109.04,15595.0,103.8566,103.9327,103.6096,103.6191,15595.0
2020-11-10 15:05:00,109.04,109.08,108.81,109.02,13417.0,103.6191,103.6571,103.4005,103.6001,13417.0
2020-11-10 15:10:00,109.02,109.18,108.87,108.88,19946.0,103.6001,103.7521,103.4575,103.467,19946.0
2020-11-10 15:15:00,108.85,109.14,108.73,109.05,16278.0,103.4385,103.7141,103.3245,103.6286,16278.0
2020-11-10 15:20:00,109.02,109.31,109.01,109.22,21403.0,103.6001,103.8756,103.5906,103.7901,21403.0
2020-11-10 15:25:00,109.19,109.37,109.08,109.27,28398.0,103.7616,103.9327,103.6571,103.8376,28398.0
2020-11-10 15:30:00,109.25,109.25,108.91,109.23,23386.0,103.8186,103.8186,103.4955,103.7996,23386.0
2020-11-10 15:35:00,109.24,109.33,108.9,108.97,23301.0,103.8091,103.8947,103.486,103.5526,23301.0
2020-11-10 15:40:00,108.97,109.44,108.96,109.43,27099.0,103.5526,103.9992,103.543,103.9897,27099.0
2020-11-10 15:45:00,109.4,109.43,109.21,109.34,35770.0,103.9612,103.9897,103.7806,103.9042,35770.0
2020-11-10 15:50:00,109.39,109.89,109.38,109.46,121816.0,103.9517,104.4268,103.9422,104.0182,121816.0
2020-11-10 15:55:00,109.45,109.67,109.31,109.32,146638.0,104.0087,104.2178,103.8756,103.8852,146638.0
2020-11-11 09:30:00,109.04,109.22,107.54,107.63,55117.0,103.6191,103.7901,102.1936,102.2792,55117.0
2020-11-11 09:35:00,107.56,107.57,106.3,106.3,74115.0,102.2126,102.2222,101.0153,101.0153,74115.0
2020-11-11 09:40:00,106.41,106.91,106.16,106.87,57924.0,101.1198,101.595,100.8823,101.557,57924.0
2020-11-11 09:45:00,106.89,107.16,106.57,106.63,42188.0,101.576,101.8325,101.2719,101.3289,42188.0
2020-11-11 09:50:00,106.68,106.77,106.34,106.34,45614.0,101.3764,101.4619,101.0533,101.0533,45614.0
2020-11-11 09:55:00,106.35,106.47,105.93,106.08,14043.0,101.0628,101.1768,100.6637,100.8062,14043.0
2020-11-11 10:00:00,106.02,106.17,105.77,106.04,18073.0,100.7492,100.8918,100.5116,100.7682,18073.0
2020-11-11 10:05:00,106.14,106.2,105.79,106.06,13022.0,100.8632,100.9203,100.5306,100.7872,13022.0
2020-11-11 10:10:00,106.1,106.3,105.86,106.22,14489.0,100.8252,101.0153,100.5972,100.9393,14489.0
2020-11-11 10:15:00,106.22,106.28,106.06,106.21,14595.0,100.9393,100.9963,100.7872,100.9298,14595.0
2020-11-11 10:20:00,106.26,106.4,105.63,105.69,15200.0,100.9773,101.1103,100.3786,100.4356,15200.0
2020-11-11 10:25:00,105.68,105.84,105.29,105.33,18583.0,100.4261,100.5782,100.0555,100.0935,18583.0
2020-11-11 10:30:00,105.29,105.65,105.29,105.46,19292.0,100.0555,100.3976,100.0555,100.2171,19292.0
2020-11-11 10:35:00,105.42,105.49,105.27,105.32,14546.0,100.179,100.2456,100.0365,100.084,14546.0
2020-11-11 10:40:00,105.29,105.43,105.22,105.35,34827.0,100.0555,100.1885,99.989,100.1125,34827.0
2020-11-11 10:45:00,105.35,105.35,104.88,105.14,35562.0,100.1125,100.1125,99.6659,99.913,35562.0
2020-11-11 10:50:00,105.09,105.16,104.73,105.09,15612.0,99.8654,99.932,99.5233,99.8654,15612.0
2020-11-11 10:55:00,105.09,105.17,104.81,104.87,13347.0,99.8654,99.9415,99.5994,99.6564,13347.0
2020-11-11 11:00:00,104.82,104.98,104.65,104.65,19456.0,99.6089,99.7609,99.4473,99.4473,19456.0
2020-11-11 11:05:00,104.59,104.74,104.47,104.74,14124.0,99.3903,99.5328,99.2763,99.5328,14124.0
2020-11-11 11:10:00,104.73,104.86,104.54,104.86,15275.0,99.5233,99.6469,99.3428,99.6469,15275.0
2020-11-11 11:15:00,104.88,105.03,104.84,105.0,9653.0,99.6659,99.8084,99.6279,99.7799,9653.0
2020-11-11 11:20:00,105.02,105.07,104.74,104.74,11583.0,99.7989,99.8464,99.5328,99.5328,11583.0
2020-11-11 11:25:00,104.74,105.04,104.74,105.04,8972.0,99.5328,99.8179,99.5328,99.8179,8972.0
2020-11-11 11:30:00,105.05,105.09,104.92,105.03,8739.0,99.8274,99.8654,99.7039,99.8084,8739.0
2020-11-11 11:35:00,105.0,105.14,104.97,105.03,14205.0,99.7799,99.913,99.7514,99.8084,14205.0
2020-11-11 11:40:00,105.05,105.09,104.99,105.07,8175.0,99.8274,99.8654,99.7704,99.8464,8175.0
2020-11-11 11:45:00,105.09,105.44,105.06,105.37,15191.0,99.8654,100.198,99.8369,100.1315,15191.0
2020-11-11 11:50:00,105.39,105.41,105.16,105.21,11328.0,100.1505,100.1695,99.932,99.9795,11328.0
2020-11-11 11:55:00,105.22,105.25,104.94,105.03,10825.0,99.989,100.0175,99.7229,99.8084,10825.0
2020-11-11 12:00:00,105.05,105.46,105.05,105.45,8114.0,99.8274,100.2171,99.8274,100.2075,8114.0
2020-11-11 12:05:00,105.47,105.77,105.37,105.7,8974.0,100.2266,100.5116,100.1315,100.4451,8974.0
2020-11-11 12:10:00,105.68,105.86,105.62,105.75,8300.0,100.4261,100.5972,100.3691,100.4926,8300.0
2020-11-11 12:15:00,105.7,105.7,105.48,105.62,7774.0,100.4451,100.4451,100.2361,100.3691,7774.0
2020-11-11 12:20:00,105.55,105.55,105.29,105.36,4100.0,100.3026,100.3026,100.0555,100.122,4100.0
2020-11-11 12:25:00,105.39,105.64,105.39,105.5,4928.0,100.1505,100.3881,100.1505,100.2551,4928.0
2020-11-11 12:30:00,105.44,105.44,105.19,105.24,6840.0,100.198,100.198,99.9605,100.008,6840.0
2020-11-11 12:35:00,105.26,105.37,105.19,105.34,6447.0,100.027,100.1315,99.9605,100.103,6447.0
2020-11-11 12:40:00,105.35,105.42,105.26,105.28,4333.0,100.1125,100.179,100.027,100.046,4333.0
2020-11-11 12:45:00,105.34,105.58,105.34,105.52,6317.0,100.103,100.3311,100.103,100.2741,6317.0
2020-11-11 12:50:00,105.48,105.48,105.4,105.42,7163.0,100.2361,100.2361,100.16,100.179,7163.0
2020-11-11 12:55:00,105.46,105.5,105.37,105.41,12988.0,100.2171,100.2551,100.1315,100.1695,12988.0
2020-11-11 13:00:00,105.4,105.49,105.3,105.37,8811.0,100.16,100.2456,100.065,100.1315,8811.0
2020-11-11 13:05:00,105.39,105.51,105.38,105.43,6636.0,100.1505,100.2646,100.141,100.1885,6636.0
2020-11-11 13:10:00,105.39,105.39,105.22,105.23,12510.0,100.1505,100.1505,99.989,99.9985,12510.0
2020-11-11 13:15:00,105.26,105.49,105.24,105.47,6035.0,100.027,100.2456,100.008,100.2266,6035.0
2020-11-11 13:20:00,105.43,105.7,105.43,105.54,8026.0,100.1885,100.4451,100.1885,100.2931,8026.0
2020-11-11 13:25:00,105.55,105.55,105.33,105.44,7145.0,100.3026,100.3026,100.0935,100.198,7145.0
2020-11-11 13:30:00,105.45,105.45,104.93,104.93,13364.0,100.2075,100.2075,99.7134,99.7134,13364.0
2020-11-11 13:35:00,104.98,105.09,104.86,104.89,13150.0,99.7609,99.8654,99.6469,99.6754,13150.0
2020-11-11 13:40:00,104.88,105.03,104.87,104.91,9824.0,99.6659,99.8084,99.6564,99.6944,9824.0
2020-11-11 13:45:00,104.92,105.1,104.92,105.03,13401.0,99.7039,99.8749,99.7039,99.8084,13401.0
2020-11-11 13:50:00,105.05,105.1,104.91,105.02,9204.0,99.8274,99.8749,99.6944,99.7989,9204.0
2020-11-11 13:55:00,105.02,105.05,104.69,104.72,9548.0,99.7989,99.8274,99.4853,99.5138,9548.0
2020-11-11 14:00:00,104.69,104.86,104.68,104.75,12982.0,99.4853,99.6469,99.4758,99.5423,12982.0
2020-11-11 14:05:00,104.75,104.78,104.61,104.62,9064.0,99.5423,99.5709,99.4093,99.4188,9064.0
2020-11-11 14:10:00,104.62,104.64,104.45,104.48,9523.0,99.4188,99.4378,99.2573,99.2858,9523.0
2020-11-11 14:15:00,104.46,104.48,104.36,104.4,12083.0,99.2668,99.2858,99.1717,99.2097,12083.0
2020-11-11 14:20:00,104.37,104.47,104.28,104.46,12093.0,99.1812,99.2763,99.0957,99.2668,12093.0
2020-11-11 14:25:00,104.45,104.45,103.96,104.09,25712.0,99.2573,99.2573,98.7916,98.9152,25712.0
2020-11-11 14:30:00,104.08,104.19,103.83,103.83,9657.0,98.9057,99.0102,98.6681,98.6681,9657.0
2020-11-11 14:35:00,103.8,104.0,103.77,103.79,8114.0,98.6396,98.8296,98.6111,98.6301,8114.0
2020-11-11 14:40:00,103.77,103.88,103.68,103.88,19615.0,98.6111,98.7156,98.5255,98.7156,19615.0
2020-11-11 14:45:00,103.91,103.93,103.51,103.53,10343.0,98.7441,98.7631,98.364,98.383,10343.0
2020-11-11 14:50:00,103.53,103.62,103.32,103.52,14079.0,98.383,98.4685,98.1834,98.3735,14079.0
2020-11-11 14:55:00,103.49,103.86,103.49,103.71,29510.0,98.345,98.6966,98.345,98.5541,29510.0
2020-11-11 15:00:00,103.7,103.87,103.57,103.57,10619.0,98.5445,98.7061,98.421,98.421,10619.0
2020-11-11 15:05:00,103.4,103.76,103.29,103.72,24447.0,98.2595,98.6016,98.1549,98.5636,24447.0
2020-11-11 15:10:00,103.71,103.83,103.68,103.78,13838.0,98.5541,98.6681,98.5255,98.6206,13838.0
2020-11-11 15:15:00,103.76,104.0,103.74,103.98,13143.0,98.6016,98.8296,98.5826,98.8106,13143.0
2020-11-11 15:20:00,103.98,103.98,103.78,103.91,17397.0,98.8106,98.8106,98.6206,98.7441,17397.0
2020-11-11 15:25:00,103.92,104.01,103.72,103.72,24055.0,98.7536,98.8391,98.5636,98.5636,24055.0
2020-11-11 15:30:00,103.69,103.82,103.62,103.73,16997.0,98.535,98.6586,98.4685,98.5731,16997.0
2020-11-11 15:35:00,103.7,103.83,103.64,103.79,22082.0,98.5445,98.6681,98.4875,98.6301,22082.0
2020-11-11 15:40:00,103.78,104.2,103.77,104.11,27193.0,98.6206,99.0197,98.6111,98.9342,27193.0
2020-11-11 15:45:00,104.1,104.48,104.09,104.41,34385.0,98.9247,99.2858,98.9152,99.2193,34385.0
2020-11-11 15:50:00,104.42,104.46,104.12,104.2,66351.0,99.2288,99.2668,98.9437,99.0197,66351.0
2020-11-11 15:55:00,104.2,104.3,104.1,104.19,114616.0,99.0197,99.1147,98.9247,99.0102,114616.0
2020-11-12 09:30:00,103.87,103.95,102.55,103.73,45299.0,98.7061,98.7821,97.4517,98.5731,45299.0
2020-11-12 09:35:00,103.64,103.92,103.5,103.65,10163.0,98.4875,98.7536,98.3545,98.497,10163.0
2020-11-12 09:40:00,103.66,103.71,103.07,103.56,10707.0,98.5065,98.5541,97.9459,98.4115,10707.0
2020-11-12 09:45:00,103.56,104.25,103.56,103.84,19216.0,98.4115,99.0672,98.4115,98.6776,19216.0
2020-11-12 09:50:00,103.77,103.83,103.4,103.76,14969.0,98.6111,98.6681,98.2595,98.6016,14969.0
2020-11-12 09:55:00,103.76,104.18,103.75,103.89,15689.0,98.6016,99.0007,98.5921,98.7251,15689.0
2020-11-12 10:00:00,103.91,104.01,103.73,103.75,19382.0,98.7441,98.8391,98.5731,98.5921,19382.0
2020-11-12 10:05:00,103.77,104.31,103.63,104.22,30229.0,98.6111,99.1242,98.478,99.0387,30229.0
2020-11-12 10:10:00,104.18,104.37,104.05,104.34,18239.0,99.0007,99.1812,98.8771,99.1527,18239.0
2020-11-12 10:15:00,104.42,104.65,104.28,104.65,16245.0,99.2288,99.4473,99.0957,99.4473,16245.0
2020-11-12 10:20:00,104.62,104.75,104.28,104.28,17084.0,99.4188,99.5423,99.0957,99.0957,17084.0
2020-11-12 10:25:00,104.34,104.48,103.98,104.1,22485.0,99.1527,99.2858,98.8106,98.9247,22485.0
2020-11-12 10:30:00,104.07,104.41,104.0,104.07,17963.0,98.8962,99.2193,98.8296,98.8962,17963.0
2020-11-12 10:35:00,104.04,104.44,103.95,104.44,13658.0,98.8676,99.2478,98.7821,99.2478,13658.0
2020-11-12 10:40:00,104.48,104.72,104.39,104.47,18210.0,99.2858,99.5138,99.2002,99.2763,18210.0
2020-11-12 10:45:00,104.45,104.51,104.26,104.39,12873.0,99.2573,99.3143,99.0767,99.2002,12873.0
2020-11-12 10:50:00,104.38,104.73,104.38,104.73,10987.0,99.1907,99.5233,99.1907,99.5233,10987.0
2020-11-12 10:55:00,104.77,105.31,104.68,105.31,19402.0,99.5614,100.0745,99.4758,100.0745,19402.0
2020-11-12 11:00:00,105.18,105.19,104.4,104.59,18177.0,99.951,99.9605,99.2097,99.3903,18177.0
2020-11-12 11:05:00,104.63,104.89,104.52,104.75,10105.0,99.4283,99.6754,99.3238,99.5423,10105.0
2020-11-12 11:10:00,104.75,104.76,104.43,104.67,25924.0,99.5423,99.5519,99.2383,99.4663,25924.0
2020-11-12 11:15:00,104.66,104.66,104.53,104.62,9600.0,99.4568,99.4568,99.3333,99.4188,9600.0
2020-11-12 11:20:00,104.69,104.8,104.59,104.59,8491.0,99.4853,99.5899,99.3903,99.3903,8491.0
2020-11-12 11:25:00,104.59,104.86,104.56,104.86,9706.0,99.3903,99.6469,99.3618,99.6469,9706.0
2020-11-12 11:30:00,104.87,105.18,104.87,105.11,14082.0,99.6564,99.951,99.6564,99.8845,14082.0
2020-11-12 11:35:00,105.1,105.1,104.64,104.7,5499.0,99.8749,99.8749,99.4378,99.4948,5499.0
2020-11-12 11:40:00,104.65,104.77,104.51,104.71,12900.0,99.4473,99.5614,99.3143,99.5043,12900.0
2020-11-12 11:45:00,104.78,105.05,104.78,104.86,7124.0,99.5709,99.8274,99.5709,99.6469,7124.0
2020-11-12 11:50:00,104.84,105.15,104.83,105.08,6348.0,99.6279,99.9225,99.6184,99.8559,6348.0
2020-11-12 11:55:00,105.09,105.17,104.97,105.03,13021.0,99.8654,99.9415,99.7514,99.8084,13021.0
2020-11-12 12:00:00,105.06,105.08,104.83,105.08,11438.0,99.8369,99.8559,99.6184,99.8559,11438.0
2020-11-12 12:05:00,105.01,105.18,104.98,105.15,7654.0,99.7894,99.951,99.7609,99.9225,7654.0
2020-11-12 12:10:00,105.15,105.45,105.09,105.38,10430.0,99.9225,100.2075,99.8654,100.141,10430.0
2020-11-12 12:15:00,105.41,105.42,105.18,105.27,4206.0,100.1695,100.179,99.951,100.0365,4206.0
2020-11-12 12:20:00,105.27,105.46,105.27,105.46,5076.0,100.0365,100.2171,100.0365,100.2171,5076.0
2020-11-12 12:25:00,105.42,105.42,105.01,105.02,8106.0,100.179,100.179,99.7894,99.7989,8106.0
2020-11-12 12:30:00,105.0,105.26,104.97,105.26,7190.0,99.7799,100.027,99.7514,100.027,7190.0
2020-11-12 12:35:00,105.27,105.39,105.17,105.19,11691.0,100.0365,100.1505,99.9415,99.9605,11691.0
2020-11-12 12:40:00,105.15,105.15,104.62,104.76,9368.0,99.9225,99.9225,99.4188,99.5519,9368.0
2020-11-12 12:45:00,104.69,104.78,104.59,104.6,14259.0,99.4853,99.5709,99.3903,99.3998,14259.0
2020-11-12 12:50:00,104.57,104.72,104.33,104.71,6587.0,99.3713,99.5138,99.1432,99.5043,6587.0
2020-11-12 12:55:00,104.71,104.84,104.53,104.61,5601.0,99.5043,99.6279,99.3333,99.4093,5601.0
2020-11-12 13:00:00,104.58,104.8,104.42,104.76,9902.0,99.3808,99.5899,99.2288,99.5519,9902.0
2020-11-12 13:05:00,104.78,104.79,104.29,104.5,8408.0,99.5709,99.5804,99.1052,99.3048,8408.0
2020-11-12 13:10:00,104.5,104.62,104.36,104.47,15104.0,99.3048,99.4188,99.1717,99.2763,15104.0
2020-11-12 13:15:00,104.56,104.56,104.01,104.22,7986.0,99.3618,99.3618,98.8391,99.0387,7986.0
2020-11-12 13:20:00,104.23,104.43,104.19,104.27,16564.0,99.0482,99.2383,99.0102,99.0862,16564.0
2020-11-12 13:25:00,104.31,104.44,104.17,104.31,14028.0,99.1242,99.2478,98.9912,99.1242,14028.0
2020-11-12 13:30:00,104.32,104.57,104.29,104.56,9520.0,99.1337,99.3713,99.1052,99.3618,9520.0
2020-11-12 13:35:00,104.53,104.82,104.53,104.82,12104.0,99.3333,99.6089,99.3333,99.6089,12104.0
2020-11-12 13:40:00,104.78,104.88,104.74,104.79,7646.0,99.5709,99.6659,99.5328,99.5804,7646.0
2020-11-12 13:45:00,104.85,104.86,104.64,104.81,8862.0,99.6374,99.6469,99.4378,99.5994,8862.0
2020-11-12 13:50:00,104.87,105.2,104.83,105.03,10153.0,99.6564,99.97,99.6184,99.8084,10153.0
2020-11-12 13:55:00,105.03,105.33,104.97,105.29,11985.0,99.8084,100.0935,99.7514,100.0555,11985.0
2020-11-12 14:00:00,105.28,105.44,105.23,105.27,13686.0,100.046,100.198,99.9985,100.0365,13686.0
2020-11-12 14:05:00,105.31,105.44,104.9,104.9,17215.0,100.0745,100.198,99.6849,99.6849,17215.0
2020-11-12 14:10:00,104.89,105.08,104.75,104.77,39083.0,99.6754,99.8559,99.5423,99.5614,39083.0
2020-11-12 14:15:00,104.79,104.88,104.72,104.72,17443.0,99.5804,99.6659,99.5138,99.5138,17443.0
2020-11-12 14:20:00,104.76,104.91,104.58,104.73,41709.0,99.5519,99.6944,99.3808,99.5233,41709.0
2020-11-12 14:25:00,104.68,104.9,104.68,104.75,13848.0,99.4758,99.6849,99.4758,99.5423,13848.0
2020-11-12 14:30:00,104.72,105.05,104.58,104.94,18835.0,99.5138,99.8274,99.3808,99.7229,18835.0
2020-11-12 14:35:00,104.86,104.94,104.64,104.65,24984.0,99.6469,99.7229,99.4378,99.4473,24984.0
2020-11-12 14:40:00,104.65,104.67,104.3,104.32,28417.0,99.4473,99.4663,99.1147,99.1337,28417.0
2020-11-12 14:45:00,104.36,104.47,104.29,104.46,38669.0,99.1717,99.2763,99.1052,99.2668,38669.0
2020-11-12 14:50:00,104.4,104.48,104.09,104.13,28660.0,99.2097,99.2858,98.9152,98.9532,28660.0
2020-11-12 14:55:00,104.14,104.19,103.83,103.94,15669.0,98.9627,99.0102,98.6681,98.7726,15669.0
2020-11-12 15:00:00,104.0,104.15,103.83,104.09,53422.0,98.8296,98.9722,98.6681,98.9152,53422.0
2020-11-12 15:05:00,104.05,104.16,103.94,104.08,72497.0,98.8771,98.9817,98.7726,98.9057,72497.0
2020-11-12 15:10:00,104.13,104.48,104.11,104.45,29105.0,98.9532,99.2858,98.9342,99.2573,29105.0
2020-11-12 15:15:00,104.44,104.71,104.33,104.53,18887.0,99.2478,99.5043,99.1432,99.3333,18887.0
2020-11-12 15:20:00,104.5,104.62,104.45,104.55,13121.0,99.3048,99.4188,99.2573,99.3523,13121.0
2020-11-12 15:25:00,104.53,104.55,104.27,104.48,22261.0,99.3333,99.3523,99.0862,99.2858,22261.0
2020-11-12 15:30:00,104.44,104.58,104.3,104.32,24860.0,99.2478,99.3808,99.1147,99.1337,24860.0
2020-11-12 15:35:00,104.28,104.53,104.28,104.48,26849.0,99.0957,99.3333,99.0957,99.2858,26849.0
2020-11-12 15:40:00,104.49,104.64,104.41,104.56,43520.0,99.2953,99.4378,99.2193,99.3618,43520.0
2020-11-12 15:45:00,104.54,104.59,104.15,104.2,61000.0,99.3428,99.3903,98.9722,99.0197,61000.0
2020-11-12 15:50:00,104.26,104.81,104.26,104.54,66403.0,99.0767,99.5994,99.0767,99.3428,66403.0
2020-11-12 15:55:00,104.57,104.67,104.45,104.49,102780.0,99.3713,99.4663,99.2573,99.2953,102780.0
2020-11-13 09:30:00,106.2,106.7,105.46,106.4,130665.0,100.9203,101.3954,100.2171,101.1103,130665.0
2020-11-13 09:35:00,106.39,106.52,105.8,106.11,25768.0,101.1008,101.2244,100.5401,100.8347,25768.0
2020-11-13 09:40:00,106.12,106.9,106.07,106.82,34670.0,100.8442,101.5855,100.7967,101.5094,34670.0
2020-11-13 09:45:00,106.82,106.89,106.46,106.69,25630.0,101.5094,101.576,101.1673,101.3859,25630.0
2020-11-13 09:50:00,106.73,106.9,106.45,106.61,104780.0,101.4239,101.5855,101.1578,101.3099,104780.0
2020-11-13 09:55:00,106.61,107.34,106.6,107.26,24928.0,101.3099,102.0036,101.3004,101.9276,24928.0
2020-11-13 10:00:00,107.31,107.33,106.88,107.0,29759.0,101.9751,101.9941,101.5665,101.6805,29759.0
2020-11-13 10:05:00,107.0,107.01,106.78,106.92,11525.0,101.6805,101.69,101.4714,101.6045,11525.0
2020-11-13 10:10:00,106.92,106.92,106.55,106.59,24281.0,101.6045,101.6045,101.2529,101.2909,24281.0
2020-11-13 10:15:00,106.59,106.6,105.88,105.89,26764.0,101.2909,101.3004,100.6162,100.6257,26764.0
2020-11-13 10:20:00,105.9,106.05,105.81,105.87,10489.0,100.6352,100.7777,100.5497,100.6067,10489.0
2020-11-13 10:25:00,105.94,106.0,105.74,106.0,8457.0,100.6732,100.7302,100.4831,100.7302,8457.0
2020-11-13 10:30:00,106.07,106.13,105.89,106.02,12647.0,100.7967,100.8537,100.6257,100.7492,12647.0
2020-11-13 10:35:00,106.03,106.04,105.49,105.53,10233.0,100.7587,100.7682,100.2456,100.2836,10233.0
2020-11-13 10:40:00,105.58,105.87,105.56,105.69,9345.0,100.3311,100.6067,100.3121,100.4356,9345.0
2020-11-13 10:45:00,105.69,105.93,105.63,105.9,12179.0,100.4356,100.6637,100.3786,100.6352,12179.0
2020-11-13 10:50:00,105.89,105.96,105.58,105.62,13541.0,100.6257,100.6922,100.3311,100.3691,13541.0
2020-11-13 10:55:00,105.58,105.68,105.42,105.44,16701.0,100.3311,100.4261,100.179,100.198,16701.0
2020-11-13 11:00:00,105.45,105.65,105.42,105.52,39120.0,100.2075,100.3976,100.179,100.2741,39120.0
2020-11-13 11:05:00,105.57,105.74,105.51,105.74,21867.0,100.3216,100.4831,100.2646,100.4831,21867.0
2020-11-13 11:10:00,105.74,105.78,105.24,105.3,52602.0,100.4831,100.5211,100.008,100.065,52602.0
2020-11-13 11:15:00,105.31,105.76,105.3,105.61,19681.0,100.0745,100.5021,100.065,100.3596,19681.0
2020-11-13 11:20:00,105.61,105.66,105.42,105.48,21872.0,100.3596,100.4071,100.179,100.2361,21872.0
2020-11-13 11:25:00,105.49,105.51,105.3,105.36,20658.0,100.2456,100.2646,100.065,100.122,20658.0
2020-11-13 11:30:00,105.36,105.55,105.27,105.45,22773.0,100.122,100.3026,100.0365,100.2075,22773.0
2020-11-13 11:35:00,105.45,105.61,105.27,105.57,19421.0,100.2075,100.3596,100.0365,100.3216,19421.0
2020-11-13 11:40:00,105.59,105.88,105.55,105.87,15727.0,100.3406,100.6162,100.3026,100.6067,15727.0
2020-11-13 11:45:00,105.85,106.03,105.78,106.03,22034.0,100.5877,100.7587,100.5211,100.7587,22034.0
2020-11-13 11:50:00,106.03,106.16,105.94,106.12,11459.0,100.7587,100.8823,100.6732,100.8442,11459.0
2020-11-13 11:55:00,106.1,106.11,105.81,105.98,13428.0,100.8252,100.8347,100.5497,100.7112,13428.0
2020-11-13 12:00:00,106.01,106.16,105.85,106.16,15192.0,100.7397,100.8823,100.5877,100.8823,15192.0
2020-11-13 12:05:00,106.11,106.33,106.11,106.3,9814.0,100.8347,101.0438,100.8347,101.0153,9814.0
2020-11-13 12:10:00,106.34,106.43,106.21,106.3,15849.0,101.0533,101.1388,100.9298,101.0153,15849.0
2020-11-13 12:15:00,106.29,106.5,106.27,106.47,10918.0,101.0058,101.2053,100.9868,101.1768,10918.0
2020-11-13 12:20:00,106.44,106.46,106.29,106.29,6769.0,101.1483,101.1673,101.0058,101.0058,6769.0
2020-11-13 12:25:00,106.28,106.53,106.16,106.53,12698.0,100.9963,101.2339,100.8823,101.2339,12698.0
2020-11-13 12:30:00,106.52,106.8,106.5,106.69,11274.0,101.2244,101.4904,101.2053,101.3859,11274.0
2020-11-13 12:35:00,106.71,106.79,106.57,106.76,16111.0,101.4049,101.4809,101.2719,101.4524,16111.0
2020-11-13 12:40:00,106.75,106.84,106.57,106.6,9391.0,101.4429,101.5284,101.2719,101.3004,9391.0
2020-11-13 12:45:00,106.56,106.57,106.39,106.48,7088.0,101.2624,101.2719,101.1008,101.1863,7088.0
2020-11-13 12:50:00,106.5,106.66,106.45,106.47,10034.0,101.2053,101.3574,101.1578,101.1768,10034.0
2020-11-13 12:55:00,106.48,106.54,106.35,106.43,4841.0,101.1863,101.2434,101.0628,101.1388,4841.0
2020-11-13 13:00:00,106.45,106.46,106.19,106.2,4700.0,101.1578,101.1673,100.9108,100.9203,4700.0
2020-11-13 13:05:00,106.25,106.41,106.24,106.4,4712.0,100.9678,101.1198,100.9583,101.1103,4712.0
2020-11-13 13:10:00,106.39,106.48,106.19,106.27,8227.0,101.1008,101.1863,100.9108,100.9868,8227.0
2020-11-13 13:15:00,106.21,106.36,106.18,106.19,9487.0,100.9298,101.0723,100.9013,100.9108,9487.0
2020-11-13 13:20:00,106.24,106.3,106.13,106.28,12575.0,100.9583,101.0153,100.8537,100.9963,12575.0
2020-11-13 13:25:00,106.25,106.44,106.25,106.35,11584.0,100.9678,101.1483,100.9678,101.0628,11584.0
2020-11-13 13:30:00,106.35,106.44,106.18,106.34,10453.0,101.0628,101.1483,100.9013,101.0533,10453.0
2020-11-13 13:35:00,106.31,106.63,106.31,106.63,6000.0,101.0248,101.3289,101.0248,101.3289,6000.0
2020-11-13 13:40:00,106.65,106.83,106.61,106.79,5260.0,101.3479,101.5189,101.3099,101.4809,5260.0
2020-11-13 13:45:00,106.74,106.91,106.63,106.65,6458.0,101.4334,101.595,101.3289,101.3479,6458.0
2020-11-13 13:50:00,106.67,106.91,106.67,106.79,5834.0,101.3669,101.595,101.3669,101.4809,5834.0
2020-11-13 13:55:00,106.82,107.07,106.79,106.97,36659.0,101.5094,101.747,101.4809,101.652,36659.0
2020-11-13 14:00:00,106.91,107.27,106.9,107.27,51935.0,101.595,101.9371,101.5855,101.9371,51935.0
2020-11-13 14:05:00,107.27,107.47,107.21,107.24,21721.0,101.9371,102.1271,101.88,101.9086,21721.0
2020-11-13 14:10:00,107.25,107.29,107.16,107.25,15774.0,101.9181,101.9561,101.8325,101.9181,15774.0
2020-11-13 14:15:00,107.27,107.32,107.19,107.26,33365.0,101.9371,101.9846,101.861,101.9276,33365.0
2020-11-13 14:20:00,107.27,107.58,107.25,107.47,40497.0,101.9371,102.2317,101.9181,102.1271,40497.0
2020-11-13 14:25:00,107.51,107.53,107.3,107.5,35775.0,102.1651,102.1841,101.9656,102.1556,35775.0
2020-11-13 14:30:00,107.53,107.8,107.52,107.72,14576.0,102.1841,102.4407,102.1746,102.3647,14576.0
2020-11-13 14:35:00,107.74,108.0,107.63,107.91,10679.0,102.3837,102.6308,102.2792,102.5452,10679.0
2020-11-13 14:40:00,107.89,108.04,107.88,108.03,14399.0,102.5262,102.6688,102.5167,102.6593,14399.0
2020-11-13 14:45:00,108.03,108.09,107.79,107.86,21371.0,102.6593,102.7163,102.4312,102.4977,21371.0
2020-11-13 14:50:00,107.86,108.0,107.73,108.0,14031.0,102.4977,102.6308,102.3742,102.6308,14031.0
2020-11-13 14:55:00,107.98,108.15,107.93,107.93,20391.0,102.6118,102.7733,102.5643,102.5643,20391.0
2020-11-13 15:00:00,107.94,107.99,107.77,107.83,13835.0,102.5738,102.6213,102.4122,102.4692,13835.0
2020-11-13 15:05:00,107.84,107.97,107.8,107.91,11618.0,102.4787,102.6023,102.4407,102.5452,11618.0
2020-11-13 15:10:00,107.92,107.94,107.76,107.89,12999.0,102.5548,102.5738,102.4027,102.5262,12999.0
2020-11-13 15:15:00,107.88,108.0,107.73,108.0,24153.0,102.5167,102.6308,102.3742,102.6308,24153.0
2020-11-13 15:20:00,108.0,108.21,107.96,108.14,21967.0,102.6308,102.8303,102.5928,102.7638,21967.0
2020-11-13 15:25:00,108.13,108.24,108.09,108.1,28036.0,102.7543,102.8588,102.7163,102.7258,28036.0
2020-11-13 15:30:00,108.1,108.41,108.05,108.38,43549.0,102.7258,103.0204,102.6783,102.9919,43549.0
2020-11-13 15:35:00,108.37,108.39,108.16,108.18,28772.0,102.9824,103.0014,102.7828,102.8018,28772.0
2020-11-13 15:40:00,108.18,108.42,108.13,108.41,41101.0,102.8018,103.0299,102.7543,103.0204,41101.0
2020-11-13 15:45:00,108.41,108.49,108.24,108.41,40692.0,103.0204,103.0964,102.8588,103.0204,40692.0
2020-11-13 15:50:00,108.41,108.44,108.12,108.15,55358.0,103.0204,103.0489,102.7448,102.7733,55358.0
2020-11-13 15:55:00,108.15,108.21,108.0,108.12,97225.0,102.7733,102.8303,102.6308,102.7448,97225.0
2020-11-16 09:30:00,109.7,110.97,108.56,108.84,95299.0,104.2463,105.4531,103.1629,103.429,95299.0
2020-11-16 09:35:00,109.11,109.51,108.67,108.67,34464.0,103.6856,104.0657,103.2675,103.2675,34464.0
2020-11-16 09:40:00,108.62,108.69,107.68,107.84,38865.0,103.22,103.2865,102.3267,102.4787,38865.0
2020-11-16 09:45:00,107.77,107.92,107.33,107.52,40773.0,102.4122,102.5548,101.9941,102.1746,40773.0
2020-11-16 09:50:00,107.51,107.61,107.04,107.08,28972.0,102.1651,102.2602,101.7185,101.7565,28972.0
2020-11-16 09:55:00,107.09,107.09,106.48,106.97,54502.0,101.766,101.766,101.1863,101.652,54502.0
2020-11-16 10:00:00,107.0,107.4,106.91,107.4,35526.0,101.6805,102.0606,101.595,102.0606,35526.0
2020-11-16 10:05:00,107.4,108.34,107.32,108.25,37111.0,102.0606,102.9539,101.9846,102.8683,37111.0
2020-11-16 10:10:00,108.25,108.43,108.06,108.38,32562.0,102.8683,103.0394,102.6878,102.9919,32562.0
2020-11-16 10:15:00,108.39,108.41,108.02,108.04,11666.0,103.0014,103.0204,102.6498,102.6688,11666.0
2020-11-16 10:20:00,108.04,108.47,107.99,108.33,14232.0,102.6688,103.0774,102.6213,102.9444,14232.0
2020-11-16 10:25:00,108.4,108.52,108.13,108.46,10532.0,103.0109,103.1249,102.7543,103.0679,10532.0
2020-11-16 10:30:00,108.47,108.73,108.46,108.7,11669.0,103.0774,103.3245,103.0679,103.296,11669.0
2020-11-16 10:35:00,108.71,108.76,108.63,108.75,9275.0,103.3055,103.353,103.2295,103.3435,9275.0
2020-11-16 10:40:00,108.83,108.84,108.44,108.56,9732.0,103.4195,103.429,103.0489,103.1629,9732.0
2020-11-16 10:45:00,108.54,108.67,108.32,108.56,9774.0,103.1439,103.2675,102.9349,103.1629,9774.0
2020-11-16 10:50:00,108.53,108.68,108.5,108.53,10508.0,103.1344,103.277,103.1059,103.1344,10508.0
2020-11-16 10:55:00,108.59,108.92,108.59,108.85,16674.0,103.1914,103.505,103.1914,103.4385,16674.0
2020-11-16 11:00:00,108.91,108.95,108.74,108.91,10716.0,103.4955,103.5335,103.334,103.4955,10716.0
2020-11-16 11:05:00,108.93,108.95,108.82,108.88,13628.0,103.5145,103.5335,103.41,103.467,13628.0
2020-11-16 11:10:00,108.87,109.07,108.87,108.88,16970.0,103.4575,103.6476,103.4575,103.467,16970.0
2020-11-16 11:15:00,108.88,109.06,108.87,109.05,13212.0,103.467,103.6381,103.4575,103.6286,13212.0
2020-11-16 11:20:00,109.09,109.1,108.86,108.87,6206.0,103.6666,103.6761,103.448,103.4575,6206.0
2020-11-16 11:25:00,108.84,109.08,108.81,109.0,9392.0,103.429,103.6571,103.4005,103.5811,9392.0
2020-11-16 11:30:00,109.03,109.22,108.97,109.11,10248.0,103.6096,103.7901,103.5526,103.6856,10248.0
2020-11-16 11:35:00,109.14,109.4,109.12,109.37,19505.0,103.7141,103.9612,103.6951,103.9327,19505.0
2020-11-16 11:40:00,109.36,109.43,109.28,109.42,5218.0,103.9232,103.9897,103.8471,103.9802,5218.0
2020-11-16 11:45:00,109.38,109.51,109.29,109.41,13924.0,103.9422,104.0657,103.8566,103.9707,13924.0
2020-11-16 11:50:00,109.38,109.39,109.15,109.34,11478.0,103.9422,103.9517,103.7236,103.9042,11478.0
2020-11-16 11:55:00,109.4,109.62,109.4,109.43,7257.0,103.9612,104.1702,103.9612,103.9897,7257.0
2020-11-16 12:00:00,109.45,109.48,109.32,109.39,8921.0,104.0087,104.0372,103.8852,103.9517,8921.0
2020-11-16 12:05:00,109.38,109.44,109.21,109.4,14072.0,103.9422,103.9992,103.7806,103.9612,14072.0
2020-11-16 12:10:00,109.44,109.79,109.43,109.79,12047.0,103.9992,104.3318,103.9897,104.3318,12047.0
2020-11-16 12:15:00,109.72,109.88,109.65,109.87,7579.0,104.2653,104.4173,104.1987,104.4078,7579.0
2020-11-16 12:20:00,109.8,109.92,109.67,109.8,12448.0,104.3413,104.4553,104.2178,104.3413,12448.0
2020-11-16 12:25:00,109.84,109.89,109.73,109.83,5612.0,104.3793,104.4268,104.2748,104.3698,5612.0
2020-11-16 12:30:00,109.86,109.92,109.77,109.92,8578.0,104.3983,104.4553,104.3128,104.4553,8578.0
2020-11-16 12:35:00,109.89,110.13,109.88,110.03,46304.0,104.4268,104.6549,104.4173,104.5599,46304.0
2020-11-16 12:40:00,110.03,110.11,109.97,110.09,6522.0,104.5599,104.6359,104.5028,104.6169,6522.0
2020-11-16 12:45:00,110.09,110.19,109.86,109.88,11436.0,104.6169,104.7119,104.3983,104.4173,11436.0
2020-11-16 12:50:00,109.86,109.87,109.57,109.59,10798.0,104.3983,104.4078,104.1227,104.1417,10798.0
2020-11-16 12:55:00,109.6,109.76,109.49,109.71,11800.0,104.1512,104.3033,104.0467,104.2558,11800.0
2020-11-16 13:00:00,109.71,109.71,109.43,109.43,7672.0,104.2558,104.2558,103.9897,103.9897,7672.0
2020-11-16 13:05:00,109.46,109.54,109.45,109.47,5449.0,104.0182,104.0942,104.0087,104.0277,5449.0
2020-11-16 13:10:00,109.48,109.5,109.36,109.44,7164.0,104.0372,104.0562,103.9232,103.9992,7164.0
2020-11-16 13:15:00,109.39,109.47,109.35,109.46,5706.0,103.9517,104.0277,103.9137,104.0182,5706.0
2020-11-16 13:20:00,109.52,109.6,109.34,109.44,7795.0,104.0752,104.1512,103.9042,103.9992,7795.0
2020-11-16 13:25:00,109.4,109.46,109.21,109.24,5156.0,103.9612,104.0182,103.7806,103.8091,5156.0
2020-11-16 13:30:00,109.27,109.54,109.27,109.52,5092.0,103.8376,104.0942,103.8376,104.0752,5092.0
2020-11-16 13:35:00,109.6,109.63,109.43,109.47,4695.0,104.1512,104.1797,103.9897,104.0277,4695.0
2020-11-16 13:40:00,109.41,109.41,109.19,109.2,4470.0,103.9707,103.9707,103.7616,103.7711,4470.0
2020-11-16 13:45:00,109.2,109.29,109.11,109.11,9205.0,103.7711,103.8566,103.6856,103.6856,9205.0
2020-11-16 13:50:00,109.06,109.47,109.01,109.39,15930.0,103.6381,104.0277,103.5906,103.9517,15930.0
2020-11-16 13:55:00,109.45,109.54,109.37,109.47,4593.0,104.0087,104.0942,103.9327,104.0277,4593.0
2020-11-16 14:00:00,109.39,109.47,109.35,109.47,4100.0,103.9517,104.0277,103.9137,104.0277,4100.0
2020-11-16 14:05:00,109.49,109.77,109.39,109.73,5155.0,104.0467,104.3128,103.9517,104.2748,5155.0
2020-11-16 14:10:00,109.77,109.85,109.58,109.85,9328.0,104.3128,104.3888,104.1322,104.3888,9328.0
2020-11-16 14:15:00,109.81,109.92,109.78,109.91,5006.0,104.3508,104.4553,104.3223,104.4458,5006.0
2020-11-16 14:20:00,109.96,110.11,109.85,110.1,7524.0,104.4933,104.6359,104.3888,104.6264,7524.0
2020-11-16 14:25:00,110.09,110.16,109.98,110.08,9607.0,104.6169,104.6834,104.5123,104.6074,9607.0
2020-11-16 14:30:00,110.11,110.42,110.06,110.41,20740.0,104.6359,104.9305,104.5884,104.921,20740.0
2020-11-16 14:35:00,110.44,110.54,110.37,110.5,15228.0,104.9495,105.0445,104.8829,105.0065,15228.0
2020-11-16 14:40:00,110.49,110.73,110.48,110.69,6647.0,104.997,105.2251,104.9875,105.187,6647.0
2020-11-16 14:45:00,110.67,110.86,110.59,110.66,17214.0,105.168,105.3486,105.092,105.1585,17214.0
2020-11-16 14:50:00,110.66,110.89,110.66,110.89,19774.0,105.1585,105.3771,105.1585,105.3771,19774.0
2020-11-16 14:55:00,110.89,110.89,110.73,110.82,11343.0,105.3771,105.3771,105.2251,105.3106,11343.0
2020-11-16 15:00:00,110.83,110.84,110.49,110.53,17877.0,105.3201,105.3296,104.997,105.035,17877.0
2020-11-16 15:05:00,110.53,110.56,110.25,110.31,18220.0,105.035,105.0635,104.7689,104.8259,18220.0
2020-11-16 15:10:00,110.31,110.53,110.29,110.38,18402.0,104.8259,105.035,104.8069,104.8925,18402.0
2020-11-16 15:15:00,110.37,110.62,110.35,110.54,15134.0,104.8829,105.1205,104.8639,105.0445,15134.0
2020-11-16 15:20:00,110.54,110.77,110.52,110.75,30997.0,105.0445,105.2631,105.0255,105.2441,30997.0
2020-11-16 15:25:00,110.76,110.82,110.34,110.46,36470.0,105.2536,105.3106,104.8544,104.9685,36470.0
2020-11-16 15:30:00,110.46,110.84,110.46,110.73,38259.0,104.9685,105.3296,104.9685,105.2251,38259.0
2020-11-16 15:35:00,110.72,110.78,110.46,110.52,22859.0,105.2155,105.2726,104.9685,105.0255,22859.0
2020-11-16 15:40:00,110.52,110.7,110.52,110.68,20736.0,105.0255,105.1965,105.0255,105.1775,20736.0
2020-11-16 15:45:00,110.74,110.82,110.67,110.79,43681.0,105.2346,105.3106,105.168,105.2821,43681.0
2020-11-16 15:50:00,110.74,110.8,110.54,110.69,85081.0,105.2346,105.2916,105.0445,105.187,85081.0
2020-11-16 15:55:00,110.69,110.87,110.53,110.87,157981.0,105.187,105.3581,105.035,105.3581,157981.0
2020-11-17 09:30:00,108.8,108.8,107.19,108.34,40308.0,103.391,103.391,101.861,102.9539,40308.0
2020-11-17 09:35:00,108.26,108.38,107.18,107.99,44149.0,102.8778,102.9919,101.8515,102.6213,44149.0
2020-11-17 09:40:00,108.0,108.55,107.75,108.02,17940.0,102.6308,103.1534,102.3932,102.6498,17940.0
2020-11-17 09:45:00,107.97,108.53,107.97,108.3,13596.0,102.6023,103.1344,102.6023,102.9159,13596.0
2020-11-17 09:50:00,108.34,108.51,108.01,108.21,66563.0,102.9539,103.1154,102.6403,102.8303,66563.0
2020-11-17 09:55:00,108.22,108.49,108.06,108.06,48861.0,102.8398,103.0964,102.6878,102.6878,48861.0
2020-11-17 10:00:00,108.09,108.6,107.98,108.49,50915.0,102.7163,103.2009,102.6118,103.0964,50915.0
2020-11-17 10:05:00,108.44,108.71,108.35,108.58,29458.0,103.0489,103.3055,102.9634,103.1819,29458.0
2020-11-17 10:10:00,108.55,108.75,108.4,108.68,21869.0,103.1534,103.3435,103.0109,103.277,21869.0
2020-11-17 10:15:00,108.68,109.07,108.54,108.82,16775.0,103.277,103.6476,103.1439,103.41,16775.0
2020-11-17 10:20:00,108.82,109.0,108.79,108.84,19344.0,103.41,103.5811,103.3815,103.429,19344.0
2020-11-17 10:25:00,108.85,108.95,108.51,108.64,13391.0,103.4385,103.5335,103.1154,103.239,13391.0
2020-11-17 10:30:00,108.64,108.89,108.46,108.85,10817.0,103.239,103.4765,103.0679,103.4385,10817.0
2020-11-17 10:35:00,108.91,109.0,108.62,108.73,9874.0,103.4955,103.5811,103.22,103.3245,9874.0
2020-11-17 10:40:00,108.72,108.84,108.66,108.76,9137.0,103.315,103.429,103.258,103.353,9137.0
2020-11-17 10:45:00,108.63,108.73,108.46,108.73,5100.0,103.2295,103.3245,103.0679,103.3245,5100.0
2020-11-17 10:50:00,108.82,109.14,108.77,109.07,8228.0,103.41,103.7141,103.3625,103.6476,8228.0
2020-11-17 10:55:00,109.11,109.16,108.89,109.02,4738.0,103.6856,103.7331,103.4765,103.6001,4738.0
2020-11-17 11:00:00,109.0,109.0,108.79,108.79,5313.0,103.5811,103.5811,103.3815,103.3815,5313.0
2020-11-17 11:05:00,108.86,108.92,108.73,108.75,4905.0,103.448,103.505,103.3245,103.3435,4905.0
2020-11-17 11:10:00,108.77,108.87,108.67,108.85,7300.0,103.3625,103.4575,103.2675,103.4385,7300.0
2020-11-17 11:15:00,108.85,109.4,108.85,109.23,9951.0,103.4385,103.9612,103.4385,103.7996,9951.0
2020-11-17 11:20:00,109.17,109.48,109.16,109.48,3870.0,103.7426,104.0372,103.7331,104.0372,3870.0
2020-11-17 11:25:00,109.51,109.51,109.19,109.35,11489.0,104.0657,104.0657,103.7616,103.9137,11489.0
2020-11-17 11:30:00,109.35,109.5,109.3,109.34,10226.0,103.9137,104.0562,103.8661,103.9042,10226.0
2020-11-17 11:35:00,109.32,109.46,109.25,109.38,11163.0,103.8852,104.0182,103.8186,103.9422,11163.0
2020-11-17 11:40:00,109.4,109.46,109.23,109.23,6437.0,103.9612,104.0182,103.7996,103.7996,6437.0
2020-11-17 11:45:00,109.23,109.53,109.23,109.44,7546.0,103.7996,104.0847,103.7996,103.9992,7546.0
2020-11-17 11:50:00,109.39,109.45,109.28,109.3,8337.0,103.9517,104.0087,103.8471,103.8661,8337.0
2020-11-17 11:55:00,109.27,109.49,109.24,109.48,34266.0,103.8376,104.0467,103.8091,104.0372,34266.0
2020-11-17 12:00:00,109.5,109.66,109.43,109.48,9717.0,104.0562,104.2082,103.9897,104.0372,9717.0
2020-11-17 12:05:00,109.5,109.84,109.49,109.81,11591.0,104.0562,104.3793,104.0467,104.3508,11591.0
2020-11-17 12:10:00,109.79,110.19,109.73,110.07,12708.0,104.3318,104.7119,104.2748,104.5979,12708.0
2020-11-17 12:15:00,110.19,110.24,109.98,110.03,8923.0,104.7119,104.7594,104.5123,104.5599,8923.0
2020-11-17 12:20:00,110.0,110.12,109.94,109.98,10754.0,104.5313,104.6454,104.4743,104.5123,10754.0
2020-11-17 12:25:00,110.0,110.02,109.7,109.86,12349.0,104.5313,104.5503,104.2463,104.3983,12349.0
2020-11-17 12:30:00,109.87,110.07,109.87,109.96,8326.0,104.4078,104.5979,104.4078,104.4933,8326.0
2020-11-17 12:35:00,109.99,110.2,109.99,110.12,7871.0,104.5218,104.7214,104.5218,104.6454,7871.0
2020-11-17 12:40:00,110.19,110.21,109.97,110.06,57232.0,104.7119,104.7309,104.5028,104.5884,57232.0
2020-11-17 12:45:00,110.05,110.23,109.97,110.23,6500.0,104.5789,104.7499,104.5028,104.7499,6500.0
2020-11-17 12:50:00,110.18,110.19,110.06,110.07,3804.0,104.7024,104.7119,104.5884,104.5979,3804.0
2020-11-17 12:55:00,110.08,110.16,109.96,109.97,7918.0,104.6074,104.6834,104.4933,104.5028,7918.0
2020-11-17 13:00:00,109.94,110.07,109.84,109.93,4008.0,104.4743,104.5979,104.3793,104.4648,4008.0
2020-11-17 13:05:00,109.95,110.08,109.88,109.97,5712.0,104.4838,104.6074,104.4173,104.5028,5712.0
2020-11-17 13:10:00,109.99,110.11,109.99,110.08,7241.0,104.5218,104.6359,104.5218,104.6074,7241.0
2020-11-17 13:15:00,110.11,110.25,110.04,110.22,29380.0,104.6359,104.7689,104.5694,104.7404,29380.0
2020-11-17 13:20:00,110.23,110.44,110.22,110.33,25028.0,104.7499,104.9495,104.7404,104.8449,25028.0
2020-11-17 13:25:00,110.32,110.49,110.32,110.48,13832.0,104.8354,104.997,104.8354,104.9875,13832.0
2020-11-17 13:30:00,110.46,110.55,110.38,110.5,15905.0,104.9685,105.054,104.8925,105.0065,15905.0
2020-11-17 13:35:00,110.53,110.6,110.45,110.5,11533.0,105.035,105.1015,104.959,105.0065,11533.0
2020-11-17 13:40:00,110.5,110.65,110.45,110.57,8775.0,105.0065,105.149,104.959,105.073,8775.0
2020-11-17 13:45:00,110.59,110.59,110.41,110.47,6716.0,105.092,105.092,104.921,104.978,6716.0
2020-11-17 13:50:00,110.44,110.46,110.22,110.33,23142.0,104.9495,104.9685,104.7404,104.8449,23142.0
2020-11-17 13:55:00,110.35,110.4,110.28,110.37,5934.0,104.8639,104.9115,104.7974,104.8829,5934.0
2020-11-17 14:00:00,110.35,110.51,110.26,110.51,10385.0,104.8639,105.016,104.7784,105.016,10385.0
2020-11-17 14:05:00,110.53,110.86,110.51,110.86,10049.0,105.035,105.3486,105.016,105.3486,10049.0
2020-11-17 14:10:00,110.8,111.26,110.78,111.26,19721.0,105.2916,105.7287,105.2726,105.7287,19721.0
2020-11-17 14:15:00,111.26,111.27,111.05,111.15,11298.0,105.7287,105.7382,105.5291,105.6242,11298.0
2020-11-17 14:20:00,111.16,111.25,110.98,111.03,11460.0,105.6337,105.7192,105.4626,105.5101,11460.0
2020-11-17 14:25:00,111.13,111.14,110.95,111.08,9683.0,105.6052,105.6147,105.4341,105.5577,9683.0
2020-11-17 14:30:00,111.04,111.1,110.97,111.0,15340.0,105.5196,105.5767,105.4531,105.4816,15340.0
2020-11-17 14:35:00,111.02,111.16,110.99,111.1,30656.0,105.5006,105.6337,105.4721,105.5767,30656.0
2020-11-17 14:40:00,111.12,111.21,111.04,111.15,11118.0,105.5957,105.6812,105.5196,105.6242,11118.0
2020-11-17 14:45:00,111.15,111.18,110.97,110.97,16854.0,105.6242,105.6527,105.4531,105.4531,16854.0
2020-11-17 14:50:00,110.98,111.16,110.92,111.11,32124.0,105.4626,105.6337,105.4056,105.5862,32124.0
2020-11-17 14:55:00,111.13,111.35,110.98,111.04,23421.0,105.6052,105.8142,105.4626,105.5196,23421.0
2020-11-17 15:00:00,111.01,111.01,110.78,110.92,18159.0,105.4911,105.4911,105.2726,105.4056,18159.0
2020-11-17 15:05:00,110.91,110.91,110.65,110.7,10067.0,105.3961,105.3961,105.149,105.1965,10067.0
2020-11-17 15:10:00,110.63,110.63,110.33,110.33,14923.0,105.13,105.13,104.8449,104.8449,14923.0
2020-11-17 15:15:00,110.31,110.35,110.19,110.22,11263.0,104.8259,104.8639,104.7119,104.7404,11263.0
2020-11-17 15:20:00,110.17,110.21,109.9,109.98,17104.0,104.6929,104.7309,104.4363,104.5123,17104.0
2020-11-17 15:25:00,110.0,110.11,109.9,109.94,16416.0,104.5313,104.6359,104.4363,104.4743,16416.0
2020-11-17 15:30:00,109.92,110.13,109.85,110.0,19684.0,104.4553,104.6549,104.3888,104.5313,19684.0
2020-11-17 15:35:00,109.98,110.25,109.9,110.13,21789.0,104.5123,104.7689,104.4363,104.6549,21789.0
2020-11-17 15:40:00,110.13,110.43,110.1,110.43,45670.0,104.6549,104.94,104.6264,104.94,45670.0
2020-11-17 15:45:00,110.41,110.6,110.4,110.5,41369.0,104.921,105.1015,104.9115,105.0065,41369.0
2020-11-17 15:50:00,110.48,110.71,110.33,110.61,80479.0,104.9875,105.206,104.8449,105.111,80479.0
2020-11-17 15:55:00,110.57,110.63,110.44,110.46,122766.0,105.073,105.13,104.9495,104.9685,122766.0
2020-11-18 09:30:00,110.47,112.4,110.45,112.28,65599.0,104.978,106.812,104.959,106.698,65599.0
2020-11-18 09:35:00,112.26,114.36,111.96,114.1,55469.0,106.679,108.6746,106.3939,108.4275,55469.0
2020-11-18 09:40:00,114.03,114.43,113.6,113.82,65847.0,108.361,108.7411,107.9524,108.1614,65847.0
2020-11-18 09:45:00,113.81,114.43,113.76,114.21,35726.0,108.1519,108.7411,108.1044,108.532,35726.0
2020-11-18 09:50:00,114.19,114.42,113.11,113.23,32666.0,108.513,108.7316,107.4867,107.6008,32666.0
2020-11-18 09:55:00,113.23,113.81,113.13,113.56,19654.0,107.6008,108.1519,107.5057,107.9144,19654.0
2020-11-18 10:00:00,113.41,114.29,113.37,114.04,25599.0,107.7718,108.6081,107.7338,108.3705,25599.0
2020-11-18 10:05:00,114.14,114.25,113.67,113.87,15296.0,108.4655,108.5701,108.0189,108.2089,15296.0
2020-11-18 10:10:00,113.83,114.09,113.71,113.86,9825.0,108.1709,108.418,108.0569,108.1994,9825.0
2020-11-18 10:15:00,113.97,114.15,113.72,113.97,14659.0,108.304,108.475,108.0664,108.304,14659.0
2020-11-18 10:20:00,114.01,114.82,113.92,114.68,23898.0,108.342,109.1117,108.2565,108.9787,23898.0
2020-11-18 10:25:00,114.73,114.73,114.4,114.6,14484.0,109.0262,109.0262,108.7126,108.9027,14484.0
2020-11-18 10:30:00,114.7,114.92,114.52,114.91,20534.0,108.9977,109.2067,108.8266,109.1972,20534.0
2020-11-18 10:35:00,114.84,115.35,114.82,114.94,58033.0,109.1307,109.6154,109.1117,109.2258,58033.0
2020-11-18 10:40:00,114.94,115.49,114.93,115.46,25110.0,109.2258,109.7484,109.2162,109.7199,25110.0
2020-11-18 10:45:00,115.42,115.42,114.87,115.14,17688.0,109.6819,109.6819,109.1592,109.4158,17688.0
2020-11-18 10:50:00,115.14,115.26,115.06,115.21,15985.0,109.4158,109.5298,109.3398,109.4823,15985.0
2020-11-18 10:55:00,115.21,115.21,114.92,115.08,18730.0,109.4823,109.4823,109.2067,109.3588,18730.0
2020-11-18 11:00:00,115.07,115.49,114.99,115.13,31412.0,109.3493,109.7484,109.2733,109.4063,31412.0
2020-11-18 11:05:00,115.19,115.56,115.19,115.54,14572.0,109.4633,109.8149,109.4633,109.7959,14572.0
2020-11-18 11:10:00,115.54,115.64,114.94,115.0,40231.0,109.7959,109.891,109.2258,109.2828,40231.0
2020-11-18 11:15:00,115.0,115.22,114.91,115.19,109401.0,109.2828,109.4918,109.1972,109.4633,109401.0
2020-11-18 11:20:00,115.21,115.23,114.94,114.97,13877.0,109.4823,109.5013,109.2258,109.2543,13877.0
2020-11-18 11:25:00,114.98,115.04,114.13,114.17,18059.0,109.2638,109.3208,108.456,108.494,18059.0
2020-11-18 11:30:00,114.16,114.39,113.9,114.17,96200.0,108.4845,108.7031,108.2375,108.494,96200.0
2020-11-18 11:35:00,114.17,114.24,113.82,114.0,29376.0,108.494,108.5606,108.1614,108.3325,29376.0
2020-11-18 11:40:00,114.0,114.15,113.67,113.81,66267.0,108.3325,108.475,108.0189,108.1519,66267.0
2020-11-18 11:45:00,113.82,114.27,113.79,114.09,349417.0,108.1614,108.5891,108.1329,108.418,349417.0
2020-11-18 11:50:00,114.15,114.17,113.72,114.11,28171.0,108.475,108.494,108.0664,108.437,28171.0
2020-11-18 11:55:00,114.11,114.59,114.03,114.51,23457.0,108.437,108.8932,108.361,108.8171,23457.0
2020-11-18 12:00:00,114.37,114.56,114.31,114.45,7634.0,108.6841,108.8646,108.6271,108.7601,7634.0
2020-11-18 12:05:00,114.47,114.75,114.46,114.51,8933.0,108.7791,109.0452,108.7696,108.8171,8933.0
2020-11-18 12:10:00,114.5,114.86,114.42,114.81,10563.0,108.8076,109.1497,108.7316,109.1022,10563.0
2020-11-18 12:15:00,114.75,114.75,114.13,114.13,4711.0,109.0452,109.0452,108.456,108.456,4711.0
2020-11-18 12:20:00,114.19,114.35,114.12,114.12,6293.0,108.513,108.6651,108.4465,108.4465,6293.0
2020-11-18 12:25:00,114.02,114.07,113.65,113.86,6930.0,108.3515,108.399,107.9999,108.1994,6930.0
2020-11-18 12:30:00,113.81,113.81,113.54,113.71,13261.0,108.1519,108.1519,107.8954,108.0569,13261.0
2020-11-18 12:35:00,113.74,113.74,113.4,113.51,36948.0,108.0854,108.0854,107.7623,107.8668,36948.0
2020-11-18 12:40:00,113.5,113.53,113.22,113.32,36864.0,107.8573,107.8859,107.5913,107.6863,36864.0
2020-11-18 12:45:00,113.33,113.75,113.25,113.72,11073.0,107.6958,108.0949,107.6198,108.0664,11073.0
2020-11-18 12:50:00,113.73,113.89,113.69,113.71,15849.0,108.0759,108.228,108.0379,108.0569,15849.0
2020-11-18 12:55:00,113.75,113.9,113.61,113.7,15665.0,108.0949,108.2375,107.9619,108.0474,15665.0
2020-11-18 13:00:00,113.69,113.8,113.43,113.79,25738.0,108.0379,108.1424,107.7908,108.1329,25738.0
2020-11-18 13:05:00,113.81,114.17,113.79,113.96,17847.0,108.1519,108.494,108.1329,108.2945,17847.0
2020-11-18 13:10:00,113.91,114.02,113.79,113.91,5506.0,108.247,108.3515,108.1329,108.247,5506.0
2020-11-18 13:15:00,113.91,114.02,113.77,113.99,14316.0,108.247,108.3515,108.1139,108.323,14316.0
2020-11-18 13:20:00,114.03,114.08,113.81,113.95,18301.0,108.361,108.4085,108.1519,108.285,18301.0
2020-11-18 13:25:00,113.94,113.94,113.55,113.62,20524.0,108.2755,108.2755,107.9049,107.9714,20524.0
2020-11-18 13:30:00,113.57,113.73,113.53,113.68,17777.0,107.9239,108.0759,107.8859,108.0284,17777.0
2020-11-18 13:35:00,113.68,114.01,113.68,113.88,19785.0,108.0284,108.342,108.0284,108.2184,19785.0
2020-11-18 13:40:00,113.88,113.88,113.23,113.33,57837.0,108.2184,108.2184,107.6008,107.6958,57837.0
2020-11-18 13:45:00,113.36,113.48,113.26,113.31,30495.0,107.7243,107.8383,107.6293,107.6768,30495.0
2020-11-18 13:50:00,113.32,113.32,112.88,113.04,41088.0,107.6863,107.6863,107.2682,107.4202,41088.0
2020-11-18 13:55:00,113.03,113.07,112.83,112.84,33213.0,107.4107,107.4487,107.2207,107.2302,33213.0
2020-11-18 14:00:00,112.88,113.22,112.88,113.12,32141.0,107.2682,107.5913,107.2682,107.4962,32141.0
2020-11-18 14:05:00,113.14,113.16,112.83,112.91,46162.0,107.5152,107.5342,107.2207,107.2967,46162.0
2020-11-18 14:10:00,112.87,112.91,112.55,112.61,54507.0,107.2587,107.2967,106.9546,107.0116,54507.0
2020-11-18 14:15:00,112.62,112.66,112.22,112.22,47737.0,107.0211,107.0591,106.641,106.641,47737.0
2020-11-18 14:20:00,112.23,112.37,111.89,111.94,12562.0,106.6505,106.7835,106.3274,106.3749,12562.0
2020-11-18 14:25:00,111.89,111.9,111.6,111.84,12688.0,106.3274,106.3369,106.0518,106.2799,12688.0
2020-11-18 14:30:00,111.8,111.82,111.51,111.74,27868.0,106.2419,106.2609,105.9663,106.1848,27868.0
2020-11-18 14:35:00,111.68,111.93,111.66,111.89,16572.0,106.1278,106.3654,106.1088,106.3274,16572.0
2020-11-18 14:40:00,111.91,112.14,111.87,112.11,13789.0,106.3464,106.565,106.3084,106.5364,13789.0
2020-11-18 14:45:00,112.08,112.26,112.06,112.23,18097.0,106.5079,106.679,106.4889,106.6505,18097.0
2020-11-18 14:50:00,112.2,112.33,112.17,112.33,22260.0,106.622,106.7455,106.5935,106.7455,22260.0
2020-11-18 14:55:00,112.39,112.54,112.34,112.35,22992.0,106.8025,106.9451,106.755,106.7645,22992.0
2020-11-18 15:00:00,112.35,112.35,111.87,111.87,46812.0,106.7645,106.7645,106.3084,106.3084,46812.0
2020-11-18 15:05:00,111.84,112.18,111.77,112.06,10093.0,106.2799,106.603,106.2133,106.4889,10093.0
2020-11-18 15:10:00,112.12,112.4,112.06,112.32,18840.0,106.5459,106.812,106.4889,106.736,18840.0
2020-11-18 15:15:00,112.33,112.36,112.19,112.23,26496.0,106.7455,106.774,106.6125,106.6505,26496.0
2020-11-18 15:20:00,112.23,112.44,112.14,112.33,21608.0,106.6505,106.85,106.565,106.7455,21608.0
2020-11-18 15:25:00,112.36,112.4,112.11,112.14,51542.0,106.774,106.812,106.5364,106.565,51542.0
2020-11-18 15:30:00,112.15,112.16,111.75,112.08,25566.0,106.5745,106.584,106.1943,106.5079,25566.0
2020-11-18 15:35:00,112.05,112.1,111.62,111.74,19411.0,106.4794,106.5269,106.0708,106.1848,19411.0
2020-11-18 15:40:00,111.75,112.07,111.69,111.93,102193.0,106.1943,106.4984,106.1373,106.3654,102193.0
2020-11-18 15:45:00,111.91,112.2,111.73,111.73,42524.0,106.3464,106.622,106.1753,106.1753,42524.0
2020-11-18 15:50:00,111.81,111.97,111.34,111.49,124987.0,106.2514,106.4034,105.8047,105.9473,124987.0
2020-11-18 15:55:00,111.54,111.78,111.22,111.32,164646.0,105.9948,106.2229,105.6907,105.7857,164646.0
2020-11-19 09:30:00,110.35,111.05,108.79,109.06,263923.0,104.8639,105.5291,103.3815,103.6381,263923.0
2020-11-19 09:35:00,109.11,109.97,108.88,109.73,44579.0,103.6856,104.5028,103.467,104.2748,44579.0
2020-11-19 09:40:00,109.73,110.68,109.65,110.47,28326.0,104.2748,105.1775,104.1987,104.978,28326.0
2020-11-19 09:45:00,110.47,111.06,110.47,110.7,18348.0,104.978,105.5386,104.978,105.1965,18348.0
2020-11-19 09:50:00,110.75,111.69,110.66,111.3,28796.0,105.2441,106.1373,105.1585,105.7667,28796.0
2020-11-19 09:55:00,111.26,111.3,110.19,110.2,14193.0,105.7287,105.7667,104.7119,104.7214,14193.0
2020-11-19 10:00:00,110.19,110.91,110.19,110.59,33257.0,104.7119,105.3961,104.7119,105.092,33257.0
2020-11-19 10:05:00,110.64,111.0,110.3,110.68,281014.0,105.1395,105.4816,104.8164,105.1775,281014.0
2020-11-19 10:10:00,110.69,110.86,109.98,110.09,11009.0,105.187,105.3486,104.5123,104.6169,11009.0
2020-11-19 10:15:00,110.18,110.36,109.9,110.16,8480.0,104.7024,104.8734,104.4363,104.6834,8480.0
2020-11-19 10:20:00,110.15,110.83,110.02,110.66,15612.0,104.6739,105.3201,104.5503,105.1585,15612.0
2020-11-19 10:25:00,110.55,110.55,110.12,110.23,7081.0,105.054,105.054,104.6454,104.7499,7081.0
2020-11-19 10:30:00,110.29,110.52,110.1,110.48,11081.0,104.8069,105.0255,104.6264,104.9875,11081.0
2020-11-19 10:35:00,110.4,110.58,110.26,110.58,7790.0,104.9115,105.0825,104.7784,105.0825,7790.0
2020-11-19 10:40:00,110.58,111.02,110.57,110.87,17415.0,105.0825,105.5006,105.073,105.3581,17415.0
2020-11-19 10:45:00,110.86,111.42,110.86,111.28,9304.0,105.3486,105.8807,105.3486,105.7477,9304.0
2020-11-19 10:50:00,111.22,111.28,110.62,110.72,7864.0,105.6907,105.7477,105.1205,105.2155,7864.0
2020-11-19 10:55:00,110.75,111.07,110.42,110.5,15156.0,105.2441,105.5481,104.9305,105.0065,15156.0
2020-11-19 11:00:00,110.43,110.44,109.94,109.94,7796.0,104.94,104.9495,104.4743,104.4743,7796.0
2020-11-19 11:05:00,110.01,110.16,109.83,110.13,12173.0,104.5408,104.6834,104.3698,104.6549,12173.0
2020-11-19 11:10:00,110.1,110.47,110.07,110.47,7205.0,104.6264,104.978,104.5979,104.978,7205.0
2020-11-19 11:15:00,110.4,110.65,110.36,110.56,11131.0,104.9115,105.149,104.8734,105.0635,11131.0
2020-11-19 11:20:00,110.56,110.8,110.51,110.63,8921.0,105.0635,105.2916,105.016,105.13,8921.0
2020-11-19 11:25:00,110.64,110.73,110.3,110.64,8803.0,105.1395,105.2251,104.8164,105.1395,8803.0
2020-11-19 11:30:00,110.64,110.88,110.52,110.57,7520.0,105.1395,105.3676,105.0255,105.073,7520.0
2020-11-19 11:35:00,110.55,110.59,110.16,110.35,3888.0,105.054,105.092,104.6834,104.8639,3888.0
2020-11-19 11:40:00,110.37,110.47,110.29,110.47,8391.0,104.8829,104.978,104.8069,104.978,8391.0
2020-11-19 11:45:00,110.48,110.8,110.48,110.75,10489.0,104.9875,105.2916,104.9875,105.2441,10489.0
2020-11-19 11:50:00,110.82,111.06,110.59,110.62,18729.0,105.3106,105.5386,105.092,105.1205,18729.0
2020-11-19 11:55:00,110.65,110.77,110.62,110.68,4935.0,105.149,105.2631,105.1205,105.1775,4935.0
2020-11-19 12:00:00,110.68,110.73,110.52,110.53,5960.0,105.1775,105.2251,105.0255,105.035,5960.0
2020-11-19 12:05:00,110.52,110.78,110.35,110.78,5628.0,105.0255,105.2726,104.8639,105.2726,5628.0
2020-11-19 12:10:00,110.85,110.88,110.6,110.62,11987.0,105.3391,105.3676,105.1015,105.1205,11987.0
2020-11-19 12:15:00,110.62,110.66,110.01,110.09,19823.0,105.1205,105.1585,104.5408,104.6169,19823.0
2020-11-19 12:20:00,110.07,110.41,110.07,110.34,25278.0,104.5979,104.921,104.5979,104.8544,25278.0
2020-11-19 12:25:00,110.38,110.62,110.37,110.61,9468.0,104.8925,105.1205,104.8829,105.111,9468.0
2020-11-19 12:30:00,110.58,110.59,110.31,110.33,9571.0,105.0825,105.092,104.8259,104.8449,9571.0
2020-11-19 12:35:00,110.34,110.4,110.09,110.31,9460.0,104.8544,104.9115,104.6169,104.8259,9460.0
2020-11-19 12:40:00,110.27,110.27,109.86,109.99,8399.0,104.7879,104.7879,104.3983,104.5218,8399.0
2020-11-19 12:45:00,109.94,109.94,109.66,109.66,6353.0,104.4743,104.4743,104.2082,104.2082,6353.0
2020-11-19 12:50:00,109.7,109.79,109.41,109.54,13140.0,104.2463,104.3318,103.9707,104.0942,13140.0
2020-11-19 12:55:00,109.55,109.61,109.22,109.32,21883.0,104.1037,104.1607,103.7901,103.8852,21883.0
2020-11-19 13:00:00,109.31,109.64,109.24,109.62,9649.0,103.8756,104.1892,103.8091,104.1702,9649.0
2020-11-19 13:05:00,109.61,109.81,109.48,109.81,13617.0,104.1607,104.3508,104.0372,104.3508,13617.0
2020-11-19 13:10:00,109.86,110.09,109.81,109.97,16057.0,104.3983,104.6169,104.3508,104.5028,16057.0
2020-11-19 13:15:00,109.95,110.15,109.92,110.15,10603.0,104.4838,104.6739,104.4553,104.6739,10603.0
2020-11-19 13:20:00,110.15,110.28,109.92,110.14,68914.0,104.6739,104.7974,104.4553,104.6644,68914.0
2020-11-19 13:25:00,110.12,110.28,109.96,110.03,20443.0,104.6454,104.7974,104.4933,104.5599,20443.0
2020-11-19 13:30:00,109.98,110.21,109.9,110.2,14831.0,104.5123,104.7309,104.4363,104.7214,14831.0
2020-11-19 13:35:00,110.23,110.24,109.98,109.98,5207.0,104.7499,104.7594,104.5123,104.5123,5207.0
2020-11-19 13:40:00,109.96,110.15,109.94,109.95,8054.0,104.4933,104.6739,104.4743,104.4838,8054.0
2020-11-19 13:45:00,109.92,110.23,109.85,110.23,7489.0,104.4553,104.7499,104.3888,104.7499,7489.0
2020-11-19 13:50:00,110.27,110.32,109.98,110.14,8884.0,104.7879,104.8354,104.5123,104.6644,8884.0
2020-11-19 13:55:00,110.13,110.25,110.04,110.24,6023.0,104.6549,104.7689,104.5694,104.7594,6023.0
2020-11-19 14:00:00,110.28,110.35,110.16,110.23,5774.0,104.7974,104.8639,104.6834,104.7499,5774.0
2020-11-19 14:05:00,110.27,110.54,110.27,110.48,11641.0,104.7879,105.0445,104.7879,104.9875,11641.0
2020-11-19 14:10:00,110.48,110.5,110.27,110.3,24621.0,104.9875,105.0065,104.7879,104.8164,24621.0
2020-11-19 14:15:00,110.37,110.58,110.26,110.55,7461.0,104.8829,105.0825,104.7784,105.054,7461.0
2020-11-19 14:20:00,110.58,110.62,110.14,110.18,43843.0,105.0825,105.1205,104.6644,104.7024,43843.0
2020-11-19 14:25:00,110.21,110.31,110.03,110.05,13697.0,104.7309,104.8259,104.5599,104.5789,13697.0
2020-11-19 14:30:00,110.01,110.19,109.99,110.19,6405.0,104.5408,104.7119,104.5218,104.7119,6405.0
2020-11-19 14:35:00,110.24,110.53,110.22,110.38,50934.0,104.7594,105.035,104.7404,104.8925,50934.0
2020-11-19 14:40:00,110.39,110.66,110.32,110.48,59558.0,104.902,105.1585,104.8354,104.9875,59558.0
2020-11-19 14:45:00,110.46,110.6,110.35,110.35,68056.0,104.9685,105.1015,104.8639,104.8639,68056.0
2020-11-19 14:50:00,110.33,110.42,110.26,110.31,11690.0,104.8449,104.9305,104.7784,104.8259,11690.0
2020-11-19 14:55:00,110.26,110.46,110.15,110.42,11252.0,104.7784,104.9685,104.6739,104.9305,11252.0
2020-11-19 15:00:00,110.4,110.59,110.4,110.53,30074.0,104.9115,105.092,104.9115,105.035,30074.0
2020-11-19 15:05:00,110.53,110.53,110.21,110.26,19661.0,105.035,105.035,104.7309,104.7784,19661.0
2020-11-19 15:10:00,110.27,110.65,110.22,110.61,28320.0,104.7879,105.149,104.7404,105.111,28320.0
2020-11-19 15:15:00,110.66,110.7,110.45,110.46,20304.0,105.1585,105.1965,104.959,104.9685,20304.0
2020-11-19 15:20:00,110.46,110.53,110.32,110.44,21811.0,104.9685,105.035,104.8354,104.9495,21811.0
2020-11-19 15:25:00,110.44,110.45,110.02,110.05,30996.0,104.9495,104.959,104.5503,104.5789,30996.0
2020-11-19 15:30:00,110.09,110.19,109.72,110.15,95554.0,104.6169,104.7119,104.2653,104.6739,95554.0
2020-11-19 15:35:00,110.13,110.37,110.12,110.26,25778.0,104.6549,104.8829,104.6454,104.7784,25778.0
2020-11-19 15:40:00,110.26,110.75,110.24,110.51,100931.0,104.7784,105.2441,104.7594,105.016,100931.0
2020-11-19 15:45:00,110.51,110.76,110.33,110.34,108607.0,105.016,105.2536,104.8449,104.8544,108607.0
2020-11-19 15:50:00,110.37,110.76,110.34,110.46,208930.0,104.8829,105.2536,104.8544,104.9685,208930.0
2020-11-19 15:55:00,110.44,110.47,110.02,110.22,169181.0,104.9495,104.978,104.5503,104.7404,169181.0
2020-11-20 09:30:00,114.88,115.0,111.0,111.41,259590.0,109.1687,109.2828,105.4816,105.8712,259590.0
2020-11-20 09:35:00,111.68,113.73,110.58,112.12,101572.0,106.1278,108.0759,105.0825,106.5459,101572.0
2020-11-20 09:40:00,112.15,113.45,112.13,112.23,50009.0,106.5745,107.8098,106.5555,106.6505,50009.0
2020-11-20 09:45:00,112.23,112.39,111.89,112.03,42698.0,106.6505,106.8025,106.3274,106.4604,42698.0
2020-11-20 09:50:00,111.93,112.84,111.84,112.77,56690.0,106.3654,107.2302,106.2799,107.1636,56690.0
2020-11-20 09:55:00,112.82,113.04,112.16,112.17,79944.0,107.2111,107.4202,106.584,106.5935,79944.0
2020-11-20 10:00:00,112.21,113.32,112.15,112.89,35922.0,106.6315,107.6863,106.5745,107.2777,35922.0
2020-11-20 10:05:00,112.89,112.95,112.39,112.68,27290.0,107.2777,107.3347,106.8025,107.0781,27290.0
2020-11-20 10:10:00,112.63,112.63,111.71,111.77,48054.0,107.0306,107.0306,106.1563,106.2133,48054.0
2020-11-20 10:15:00,111.75,112.11,111.49,112.11,32682.0,106.1943,106.5364,105.9473,106.5364,32682.0
2020-11-20 10:20:00,112.09,112.92,111.99,112.57,34624.0,106.5174,107.3062,106.4224,106.9736,34624.0
2020-11-20 10:25:00,112.64,113.38,112.28,113.2,64447.0,107.0401,107.7433,106.698,107.5723,64447.0
2020-11-20 10:30:00,113.24,113.32,112.67,113.0,45911.0,107.6103,107.6863,107.0686,107.3822,45911.0
2020-11-20 10:35:00,113.0,113.14,112.88,113.14,25652.0,107.3822,107.5152,107.2682,107.5152,25652.0
2020-11-20 10:40:00,113.1,113.11,112.7,112.87,43037.0,107.4772,107.4867,107.0971,107.2587,43037.0
2020-11-20 10:45:00,112.89,112.89,112.15,112.34,13654.0,107.2777,107.2777,106.5745,106.755,13654.0
2020-11-20 10:50:00,112.34,112.51,112.16,112.43,15700.0,106.755,106.9166,106.584,106.8405,15700.0
2020-11-20 10:55:00,112.43,113.03,112.42,112.77,32317.0,106.8405,107.4107,106.831,107.1636,32317.0
2020-11-20 11:00:00,112.73,113.09,112.73,113.03,37950.0,107.1256,107.4677,107.1256,107.4107,37950.0
2020-11-20 11:05:00,112.97,113.02,112.54,112.83,47208.0,107.3537,107.4012,106.9451,107.2207,47208.0
2020-11-20 11:10:00,112.82,112.87,112.01,112.02,75616.0,107.2111,107.2587,106.4414,106.4509,75616.0
2020-11-20 11:15:00,112.02,112.81,111.85,112.41,71849.0,106.4509,107.2016,106.2894,106.8215,71849.0
2020-11-20 11:20:00,112.36,112.67,112.17,112.2,30825.0,106.774,107.0686,106.5935,106.622,30825.0
2020-11-20 11:25:00,112.2,112.2,111.23,111.45,20838.0,106.622,106.622,105.7002,105.9093,20838.0
2020-11-20 11:30:00,111.54,111.62,111.15,111.25,18725.0,105.9948,106.0708,105.6242,105.7192,18725.0
2020-11-20 11:35:00,111.19,111.57,110.91,111.12,19669.0,105.6622,106.0233,105.3961,105.5957,19669.0
2020-11-20 11:40:00,111.07,111.21,110.55,111.11,20702.0,105.5481,105.6812,105.054,105.5862,20702.0
2020-11-20 11:45:00,111.12,111.35,110.7,110.76,24198.0,105.5957,105.8142,105.1965,105.2536,24198.0
2020-11-20 11:50:00,110.85,111.11,110.78,110.83,11794.0,105.3391,105.5862,105.2726,105.3201,11794.0
2020-11-20 11:55:00,110.8,110.96,110.68,110.8,19641.0,105.2916,105.4436,105.1775,105.2916,19641.0
2020-11-20 12:00:00,110.84,110.97,110.6,110.89,16024.0,105.3296,105.4531,105.1015,105.3771,16024.0
2020-11-20 12:05:00,110.85,110.86,110.5,110.73,14340.0,105.3391,105.3486,105.0065,105.2251,14340.0
2020-11-20 12:10:00,110.69,110.81,110.41,110.63,19431.0,105.187,105.3011,104.921,105.13,19431.0
2020-11-20 12:15:00,110.64,110.67,110.4,110.51,12667.0,105.1395,105.168,104.9115,105.016,12667.0
2020-11-20 12:20:00,110.56,110.69,110.41,110.53,11932.0,105.0635,105.187,104.921,105.035,11932.0
2020-11-20 12:25:00,110.49,110.64,110.46,110.64,23228.0,104.997,105.1395,104.9685,105.1395,23228.0
2020-11-20 12:30:00,110.58,110.69,110.53,110.56,11633.0,105.0825,105.187,105.035,105.0635,11633.0
2020-11-20 12:35:00,110.56,110.87,110.46,110.87,11360.0,105.0635,105.3581,104.9685,105.3581,11360.0
2020-11-20 12:40:00,110.87,110.92,110.58,110.81,11213.0,105.3581,105.4056,105.0825,105.3011,11213.0
2020-11-20 12:45:00,110.8,111.01,110.73,110.73,11879.0,105.2916,105.4911,105.2251,105.2251,11879.0
2020-11-20 12:50:00,110.74,110.98,110.74,110.98,11901.0,105.2346,105.4626,105.2346,105.4626,11901.0
2020-11-20 12:55:00,111.03,111.03,110.53,110.58,15600.0,105.5101,105.5101,105.035,105.0825,15600.0
2020-11-20 13:00:00,110.63,110.67,110.45,110.51,15323.0,105.13,105.168,104.959,105.016,15323.0
2020-11-20 13:05:00,110.5,110.61,110.25,110.37,23303.0,105.0065,105.111,104.7689,104.8829,23303.0
2020-11-20 13:10:00,110.34,110.53,110.15,110.53,12513.0,104.8544,105.035,104.6739,105.035,12513.0
2020-11-20 13:15:00,110.53,110.53,110.25,110.31,10733.0,105.035,105.035,104.7689,104.8259,10733.0
2020-11-20 13:20:00,110.25,110.55,110.2,110.2,17477.0,104.7689,105.054,104.7214,104.7214,17477.0
2020-11-20 13:25:00,110.25,110.42,110.22,110.3,12406.0,104.7689,104.9305,104.7404,104.8164,12406.0
2020-11-20 13:30:00,110.25,110.4,110.19,110.27,13286.0,104.7689,104.9115,104.7119,104.7879,13286.0
2020-11-20 13:35:00,110.27,110.4,110.22,110.25,10834.0,104.7879,104.9115,104.7404,104.7689,10834.0
2020-11-20 13:40:00,110.25,110.29,110.12,110.25,13788.0,104.7689,104.8069,104.6454,104.7689,13788.0
2020-11-20 13:45:00,110.25,110.51,110.22,110.48,15825.0,104.7689,105.016,104.7404,104.9875,15825.0
2020-11-20 13:50:00,110.49,110.55,110.36,110.48,19343.0,104.997,105.054,104.8734,104.9875,19343.0
2020-11-20 13:55:00,110.48,110.56,110.37,110.43,16518.0,104.9875,105.0635,104.8829,104.94,16518.0
2020-11-20 14:00:00,110.45,110.51,110.39,110.41,15906.0,104.959,105.016,104.902,104.921,15906.0
2020-11-20 14:05:00,110.43,110.52,110.39,110.51,13179.0,104.94,105.0255,104.902,105.016,13179.0
2020-11-20 14:10:00,110.52,110.54,110.28,110.47,22536.0,105.0255,105.0445,104.7974,104.978,22536.0
2020-11-20 14:15:00,110.47,110.57,110.3,110.35,14029.0,104.978,105.073,104.8164,104.8639,14029.0
2020-11-20 14:20:00,110.35,110.51,110.31,110.42,19487.0,104.8639,105.016,104.8259,104.9305,19487.0
2020-11-20 14:25:00,110.42,110.43,110.08,110.08,24847.0,104.9305,104.94,104.6074,104.6074,24847.0
2020-11-20 14:30:00,110.02,110.2,109.95,110.1,16199.0,104.5503,104.7214,104.4838,104.6264,16199.0
2020-11-20 14:35:00,110.1,110.17,109.94,110.0,27105.0,104.6264,104.6929,104.4743,104.5313,27105.0
2020-11-20 14:40:00,109.96,110.0,109.61,109.85,42367.0,104.4933,104.5313,104.1607,104.3888,42367.0
2020-11-20 14:45:00,109.88,109.98,109.64,109.98,18666.0,104.4173,104.5123,104.1892,104.5123,18666.0
2020-11-20 14:50:00,109.98,110.01,109.61,109.79,17878.0,104.5123,104.5408,104.1607,104.3318,17878.0
2020-11-20 14:55:00,109.77,109.92,109.63,109.67,11636.0,104.3128,104.4553,104.1797,104.2178,11636.0
2020-11-20 15:00:00,109.7,109.96,109.69,109.96,14600.0,104.2463,104.4933,104.2368,104.4933,14600.0
2020-11-20 15:05:00,109.93,110.17,109.8,109.83,17569.0,104.4648,104.6929,104.3413,104.3698,17569.0
2020-11-20 15:10:00,109.83,109.92,109.48,109.48,13378.0,104.3698,104.4553,104.0372,104.0372,13378.0
2020-11-20 15:15:00,109.49,109.54,109.19,109.25,29009.0,104.0467,104.0942,103.7616,103.8186,29009.0
2020-11-20 15:20:00,109.26,109.31,108.79,108.88,25637.0,103.8281,103.8756,103.3815,103.467,25637.0
2020-11-20 15:25:00,108.85,108.99,108.8,108.98,29068.0,103.4385,103.5716,103.391,103.5621,29068.0
2020-11-20 15:30:00,108.98,109.44,108.95,109.22,47253.0,103.5621,103.9992,103.5335,103.7901,47253.0
2020-11-20 15:35:00,109.24,109.58,109.12,109.49,30226.0,103.8091,104.1322,103.6951,104.0467,30226.0
2020-11-20 15:40:00,109.49,109.54,109.27,109.49,32645.0,104.0467,104.0942,103.8376,104.0467,32645.0
2020-11-20 15:45:00,109.48,109.9,109.48,109.75,56858.0,104.0372,104.4363,104.0372,104.2938,56858.0
2020-11-20 15:50:00,109.74,109.75,108.94,109.06,102684.0,104.2843,104.2938,103.524,103.6381,102684.0
2020-11-20 15:55:00,109.02,109.1,108.82,109.0,187834.0,103.6001,103.6761,103.41,103.5811,187834.0
2020-11-23 09:30:00,109.91,110.39,109.11,109.11,38331.0,104.4458,104.902,103.6856,103.6856,38331.0
2020-11-23 09:35:00,109.43,109.43,108.37,108.79,17249.0,103.9897,103.9897,102.9824,103.3815,17249.0
2020-11-23 09:40:00,108.86,108.86,108.23,108.78,17573.0,103.448,103.448,102.8493,103.372,17573.0
2020-11-23 09:45:00,108.78,109.4,108.78,108.97,19445.0,103.372,103.9612,103.372,103.5526,19445.0
2020-11-23 09:50:00,109.02,109.15,108.66,108.66,12250.0,103.6001,103.7236,103.258,103.258,12250.0
2020-11-23 09:55:00,108.71,109.03,108.63,108.86,30052.0,103.3055,103.6096,103.2295,103.448,30052.0
2020-11-23 10:00:00,108.86,109.06,108.69,109.02,10668.0,103.448,103.6381,103.2865,103.6001,10668.0
2020-11-23 10:05:00,109.07,109.63,109.07,109.19,23260.0,103.6476,104.1797,103.6476,103.7616,23260.0
2020-11-23 10:10:00,109.13,109.21,108.7,108.81,16075.0,103.7046,103.7806,103.296,103.4005,16075.0
2020-11-23 10:15:00,108.83,108.93,108.6,108.81,22764.0,103.4195,103.5145,103.2009,103.4005,22764.0
2020-11-23 10:20:00,108.73,108.73,108.35,108.37,20881.0,103.3245,103.3245,102.9634,102.9824,20881.0
2020-11-23 10:25:00,108.37,108.37,107.83,107.86,24059.0,102.9824,102.9824,102.4692,102.4977,24059.0
2020-11-23 10:30:00,107.84,108.13,107.54,107.6,26298.0,102.4787,102.7543,102.1936,102.2507,26298.0
2020-11-23 10:35:00,107.59,107.63,107.35,107.55,51810.0,102.2412,102.2792,102.0131,102.2031,51810.0
2020-11-23 10:40:00,107.54,107.88,107.36,107.83,19770.0,102.1936,102.5167,102.0226,102.4692,19770.0
2020-11-23 10:45:00,107.87,108.3,107.75,108.3,16352.0,102.5072,102.9159,102.3932,102.9159,16352.0
2020-11-23 10:50:00,108.25,108.37,107.88,107.88,17530.0,102.8683,102.9824,102.5167,102.5167,17530.0
2020-11-23 10:55:00,107.93,108.0,107.75,107.95,18018.0,102.5643,102.6308,102.3932,102.5833,18018.0
2020-11-23 11:00:00,107.95,108.37,107.89,108.18,14103.0,102.5833,102.9824,102.5262,102.8018,14103.0
2020-11-23 11:05:00,108.16,108.18,107.52,107.52,19117.0,102.7828,102.8018,102.1746,102.1746,19117.0
2020-11-23 11:10:00,107.5,107.57,106.83,106.83,33173.0,102.1556,102.2222,101.5189,101.5189,33173.0
2020-11-23 11:15:00,106.82,107.15,106.78,107.09,31358.0,101.5094,101.823,101.4714,101.766,31358.0
2020-11-23 11:20:00,107.07,107.58,106.93,107.47,31051.0,101.747,102.2317,101.614,102.1271,31051.0
2020-11-23 11:25:00,107.53,107.88,107.36,107.77,22510.0,102.1841,102.5167,102.0226,102.4122,22510.0
2020-11-23 11:30:00,107.7,107.7,107.12,107.25,15855.0,102.3457,102.3457,101.7945,101.9181,15855.0
2020-11-23 11:35:00,107.32,107.43,107.0,107.09,10274.0,101.9846,102.0891,101.6805,101.766,10274.0
2020-11-23 11:40:00,107.03,107.2,106.95,107.03,21805.0,101.709,101.8705,101.633,101.709,21805.0
2020-11-23 11:45:00,107.01,107.1,106.91,107.07,15111.0,101.69,101.7755,101.595,101.747,15111.0
2020-11-23 11:50:00,107.11,107.12,106.8,106.8,14289.0,101.785,101.7945,101.4904,101.4904,14289.0
2020-11-23 11:55:00,106.77,106.84,106.68,106.79,15523.0,101.4619,101.5284,101.3764,101.4809,15523.0
2020-11-23 12:00:00,106.76,106.76,106.4,106.61,18639.0,101.4524,101.4524,101.1103,101.3099,18639.0
2020-11-23 12:05:00,106.59,106.61,106.37,106.52,24018.0,101.2909,101.3099,101.0818,101.2244,24018.0
2020-11-23 12:10:00,106.52,106.9,106.44,106.89,25087.0,101.2244,101.5855,101.1483,101.576,25087.0
2020-11-23 12:15:00,106.89,107.17,106.87,107.14,17380.0,101.576,101.842,101.557,101.8135,17380.0
2020-11-23 12:20:00,107.13,107.13,106.96,107.04,20602.0,101.804,101.804,101.6425,101.7185,20602.0
2020-11-23 12:25:00,107.03,107.22,106.81,107.22,20871.0,101.709,101.8896,101.4999,101.8896,20871.0
2020-11-23 12:30:00,107.26,107.49,107.2,107.45,7380.0,101.9276,102.1461,101.8705,102.1081,7380.0
2020-11-23 12:35:00,107.46,107.69,107.43,107.64,8268.0,102.1176,102.3362,102.0891,102.2887,8268.0
2020-11-23 12:40:00,107.64,107.74,107.56,107.66,13935.0,102.2887,102.3837,102.2126,102.3077,13935.0
2020-11-23 12:45:00,107.64,108.06,107.63,107.97,11236.0,102.2887,102.6878,102.2792,102.6023,11236.0
2020-11-23 12:50:00,107.97,107.97,107.64,107.65,13635.0,102.6023,102.6023,102.2887,102.2982,13635.0
2020-11-23 12:55:00,107.64,107.83,107.56,107.8,6783.0,102.2887,102.4692,102.2126,102.4407,6783.0
2020-11-23 13:00:00,107.8,107.81,107.6,107.63,7666.0,102.4407,102.4502,102.2507,102.2792,7666.0
2020-11-23 13:05:00,107.63,107.69,107.5,107.63,8215.0,102.2792,102.3362,102.1556,102.2792,8215.0
2020-11-23 13:10:00,107.62,107.92,107.62,107.81,14053.0,102.2697,102.5548,102.2697,102.4502,14053.0
2020-11-23 13:15:00,107.83,108.11,107.81,108.07,13760.0,102.4692,102.7353,102.4502,102.6973,13760.0
2020-11-23 13:20:00,108.06,108.08,107.92,107.97,10237.0,102.6878,102.7068,102.5548,102.6023,10237.0
2020-11-23 13:25:00,108.01,108.08,107.94,107.94,15404.0,102.6403,102.7068,102.5738,102.5738,15404.0
2020-11-23 13:30:00,108.01,108.14,107.85,107.96,7453.0,102.6403,102.7638,102.4882,102.5928,7453.0
2020-11-23 13:35:00,107.96,108.06,107.91,108.06,6283.0,102.5928,102.6878,102.5452,102.6878,6283.0
2020-11-23 13:40:00,108.04,108.11,107.99,108.0,8933.0,102.6688,102.7353,102.6213,102.6308,8933.0
2020-11-23 13:45:00,107.97,107.97,107.77,107.77,7649.0,102.6023,102.6023,102.4122,102.4122,7649.0
2020-11-23 13:50:00,107.77,107.99,107.74,107.79,7523.0,102.4122,102.6213,102.3837,102.4312,7523.0
2020-11-23 13:55:00,107.77,107.89,107.72,107.82,5711.0,102.4122,102.5262,102.3647,102.4597,5711.0
2020-11-23 14:00:00,107.81,108.11,107.81,107.82,10642.0,102.4502,102.7353,102.4502,102.4597,10642.0
2020-11-23 14:05:00,107.82,107.85,107.51,107.53,11473.0,102.4597,102.4882,102.1651,102.1841,11473.0
2020-11-23 14:10:00,107.54,107.57,107.41,107.57,9156.0,102.1936,102.2222,102.0701,102.2222,9156.0
2020-11-23 14:15:00,107.58,107.75,107.57,107.68,13719.0,102.2317,102.3932,102.2222,102.3267,13719.0
2020-11-23 14:20:00,107.64,107.77,107.63,107.77,8763.0,102.2887,102.4122,102.2792,102.4122,8763.0
2020-11-23 14:25:00,107.78,107.9,107.75,107.88,23818.0,102.4217,102.5357,102.3932,102.5167,23818.0
2020-11-23 14:30:00,107.91,108.21,107.91,108.21,17535.0,102.5452,102.8303,102.5452,102.8303,17535.0
2020-11-23 14:35:00,108.23,108.23,108.12,108.16,11100.0,102.8493,102.8493,102.7448,102.7828,11100.0
2020-11-23 14:40:00,108.12,108.13,107.97,108.07,9528.0,102.7448,102.7543,102.6023,102.6973,9528.0
2020-11-23 14:45:00,108.05,108.15,107.95,107.95,10045.0,102.6783,102.7733,102.5833,102.5833,10045.0
2020-11-23 14:50:00,108.0,108.15,107.91,108.11,34222.0,102.6308,102.7733,102.5452,102.7353,34222.0
2020-11-23 14:55:00,108.08,108.28,108.02,108.28,10034.0,102.7068,102.8969,102.6498,102.8969,10034.0
2020-11-23 15:00:00,108.26,108.33,108.2,108.26,17079.0,102.8778,102.9444,102.8208,102.8778,17079.0
2020-11-23 15:05:00,108.25,108.25,108.04,108.06,15245.0,102.8683,102.8683,102.6688,102.6878,15245.0
2020-11-23 15:10:00,108.05,108.05,107.85,107.96,20730.0,102.6783,102.6783,102.4882,102.5928,20730.0
2020-11-23 15:15:00,107.94,107.94,107.67,107.67,15254.0,102.5738,102.5738,102.3172,102.3172,15254.0
2020-11-23 15:20:00,107.7,107.75,107.43,107.45,21094.0,102.3457,102.3932,102.0891,102.1081,21094.0
2020-11-23 15:25:00,107.46,107.54,107.36,107.47,17520.0,102.1176,102.1936,102.0226,102.1271,17520.0
2020-11-23 15:30:00,107.47,107.59,107.4,107.54,21634.0,102.1271,102.2412,102.0606,102.1936,21634.0
2020-11-23 15:35:00,107.58,107.66,107.37,107.57,21720.0,102.2317,102.3077,102.0321,102.2222,21720.0
2020-11-23 15:40:00,107.57,107.88,107.57,107.88,27641.0,102.2222,102.5167,102.2222,102.5167,27641.0
2020-11-23 15:45:00,107.88,108.03,107.78,107.79,28827.0,102.5167,102.6593,102.4217,102.4312,28827.0
2020-11-23 15:50:00,107.83,108.22,107.81,108.19,63084.0,102.4692,102.8398,102.4502,102.8113,63084.0
2020-11-23 15:55:00,108.2,108.24,108.0,108.18,142218.0,102.8208,102.8588,102.6308,102.8018,142218.0
2020-11-24 09:30:00,109.99,110.54,109.39,109.9,47872.0,104.5218,105.0445,103.9517,104.4363,47872.0
2020-11-24 09:35:00,109.88,110.21,109.47,110.05,35793.0,104.4173,104.7309,104.0277,104.5789,35793.0
2020-11-24 09:40:00,110.07,110.27,109.67,110.2,17242.0,104.5979,104.7879,104.2178,104.7214,17242.0
2020-11-24 09:45:00,110.19,111.0,110.19,110.81,31470.0,104.7119,105.4816,104.7119,105.3011,31470.0
2020-11-24 09:50:00,110.91,111.12,110.76,110.82,18408.0,105.3961,105.5957,105.2536,105.3106,18408.0
2020-11-24 09:55:00,110.86,111.29,110.85,111.29,16826.0,105.3486,105.7572,105.3391,105.7572,16826.0
2020-11-24 10:00:00,111.3,111.38,110.83,110.88,57766.0,105.7667,105.8427,105.3201,105.3676,57766.0
2020-11-24 10:05:00,110.95,110.97,110.7,110.84,14047.0,105.4341,105.4531,105.1965,105.3296,14047.0
2020-11-24 10:10:00,110.84,111.13,110.64,110.8,22270.0,105.3296,105.6052,105.1395,105.2916,22270.0
2020-11-24 10:15:00,110.76,110.76,110.32,110.44,12218.0,105.2536,105.2536,104.8354,104.9495,12218.0
2020-11-24 10:20:00,110.47,110.99,110.38,110.82,12394.0,104.978,105.4721,104.8925,105.3106,12394.0
2020-11-24 10:25:00,110.86,111.4,110.82,111.38,15293.0,105.3486,105.8617,105.3106,105.8427,15293.0
2020-11-24 10:30:00,111.33,111.43,111.09,111.33,18364.0,105.7952,105.8903,105.5672,105.7952,18364.0
2020-11-24 10:35:00,111.34,111.57,111.24,111.57,15381.0,105.8047,106.0233,105.7097,106.0233,15381.0
2020-11-24 10:40:00,111.6,112.06,111.59,111.98,22508.0,106.0518,106.4889,106.0423,106.4129,22508.0
2020-11-24 10:45:00,111.98,112.65,111.97,112.48,29316.0,106.4129,107.0496,106.4034,106.8881,29316.0
2020-11-24 10:50:00,112.47,113.01,112.41,112.69,53459.0,106.8785,107.3917,106.8215,107.0876,53459.0
2020-11-24 10:55:00,112.77,112.79,112.06,112.06,44953.0,107.1636,107.1826,106.4889,106.4889,44953.0
2020-11-24 11:00:00,112.0,112.35,111.84,112.23,12515.0,106.4319,106.7645,106.2799,106.6505,12515.0
2020-11-24 11:05:00,112.29,112.5,112.12,112.46,10112.0,106.7075,106.9071,106.5459,106.869,10112.0
2020-11-24 11:10:00,112.48,112.62,112.32,112.47,20086.0,106.8881,107.0211,106.736,106.8785,20086.0
2020-11-24 11:15:00,112.41,112.62,112.32,112.58,10231.0,106.8215,107.0211,106.736,106.9831,10231.0
2020-11-24 11:20:00,112.62,112.71,112.34,112.41,10749.0,107.0211,107.1066,106.755,106.8215,10749.0
2020-11-24 11:25:00,112.41,112.49,112.19,112.28,12037.0,106.8215,106.8976,106.6125,106.698,12037.0
2020-11-24 11:30:00,112.28,112.28,112.03,112.2,7969.0,106.698,106.698,106.4604,106.622,7969.0
2020-11-24 11:35:00,112.11,112.26,112.03,112.12,9279.0,106.5364,106.679,106.4604,106.5459,9279.0
2020-11-24 11:40:00,112.17,112.2,111.95,112.04,11592.0,106.5935,106.622,106.3844,106.4699,11592.0
2020-11-24 11:45:00,112.04,112.44,112.02,112.42,9462.0,106.4699,106.85,106.4509,106.831,9462.0
2020-11-24 11:50:00,112.46,112.78,112.36,112.72,10928.0,106.869,107.1731,106.774,107.1161,10928.0
2020-11-24 11:55:00,112.69,112.78,112.4,112.45,7899.0,107.0876,107.1731,106.812,106.8595,7899.0
2020-11-24 12:00:00,112.5,112.69,112.41,112.42,11593.0,106.9071,107.0876,106.8215,106.831,11593.0
2020-11-24 12:05:00,112.44,112.52,112.25,112.25,6815.0,106.85,106.9261,106.6695,106.6695,6815.0
2020-11-24 12:10:00,112.28,112.57,112.27,112.54,12939.0,106.698,106.9736,106.6885,106.9451,12939.0
2020-11-24 12:15:00,112.54,112.87,112.5,112.87,11461.0,106.9451,107.2587,106.9071,107.2587,11461.0
2020-11-24 12:20:00,112.86,112.86,112.63,112.71,12801.0,107.2492,107.2492,107.0306,107.1066,12801.0
2020-11-24 12:25:00,112.71,112.78,112.59,112.69,16562.0,107.1066,107.1731,106.9926,107.0876,16562.0
2020-11-24 12:30:00,112.71,112.89,112.65,112.89,14534.0,107.1066,107.2777,107.0496,107.2777,14534.0
2020-11-24 12:35:00,112.9,112.94,112.64,112.77,15618.0,107.2872,107.3252,107.0401,107.1636,15618.0
2020-11-24 12:40:00,112.8,112.99,112.79,112.83,9440.0,107.1921,107.3727,107.1826,107.2207,9440.0
2020-11-24 12:45:00,112.84,112.9,112.7,112.79,9107.0,107.2302,107.2872,107.0971,107.1826,9107.0
2020-11-24 12:50:00,112.76,113.19,112.72,113.06,23209.0,107.1541,107.5628,107.1161,107.4392,23209.0
2020-11-24 12:55:00,113.0,113.19,112.87,113.16,16522.0,107.3822,107.5628,107.2587,107.5342,16522.0
2020-11-24 13:00:00,113.14,113.41,113.11,113.25,19070.0,107.5152,107.7718,107.4867,107.6198,19070.0
2020-11-24 13:05:00,113.3,113.4,113.06,113.4,19485.0,107.6673,107.7623,107.4392,107.7623,19485.0
2020-11-24 13:10:00,113.36,113.43,113.29,113.3,13687.0,107.7243,107.7908,107.6578,107.6673,13687.0
2020-11-24 13:15:00,113.3,113.51,113.25,113.35,64100.0,107.6673,107.8668,107.6198,107.7148,64100.0
2020-11-24 13:20:00,113.33,113.33,112.86,112.92,18393.0,107.6958,107.6958,107.2492,107.3062,18393.0
2020-11-24 13:25:00,112.87,112.96,112.83,112.92,11534.0,107.2587,107.3442,107.2207,107.3062,11534.0
2020-11-24 13:30:00,112.95,113.0,112.88,112.96,8200.0,107.3347,107.3822,107.2682,107.3442,8200.0
2020-11-24 13:35:00,112.97,113.01,112.78,112.78,9292.0,107.3537,107.3917,107.1731,107.1731,9292.0
2020-11-24 13:40:00,112.8,113.01,112.56,112.67,25987.0,107.1921,107.3917,106.9641,107.0686,25987.0
2020-11-24 13:45:00,112.7,112.95,112.7,112.87,12378.0,107.0971,107.3347,107.0971,107.2587,12378.0
2020-11-24 13:50:00,112.87,112.94,112.83,112.88,7474.0,107.2587,107.3252,107.2207,107.2682,7474.0
2020-11-24 13:55:00,112.89,112.98,112.83,112.86,16054.0,107.2777,107.3632,107.2207,107.2492,16054.0
2020-11-24 14:00:00,112.88,113.17,112.86,112.99,13190.0,107.2682,107.5437,107.2492,107.3727,13190.0
2020-11-24 14:05:00,112.95,113.06,112.83,112.89,11339.0,107.3347,107.4392,107.2207,107.2777,11339.0
2020-11-24 14:10:00,112.93,113.11,112.88,113.09,34808.0,107.3157,107.4867,107.2682,107.4677,34808.0
2020-11-24 14:15:00,113.09,113.19,112.92,113.1,14579.0,107.4677,107.5628,107.3062,107.4772,14579.0
2020-11-24 14:20:00,113.15,113.15,113.01,113.1,8128.0,107.5247,107.5247,107.3917,107.4772,8128.0
2020-11-24 14:25:00,113.1,113.13,112.92,112.97,13565.0,107.4772,107.5057,107.3062,107.3537,13565.0
2020-11-24 14:30:00,112.97,113.16,112.89,113.1,9386.0,107.3537,107.5342,107.2777,107.4772,9386.0
2020-11-24 14:35:00,113.11,113.4,113.11,113.33,27577.0,107.4867,107.7623,107.4867,107.6958,27577.0
2020-11-24 14:40:00,113.32,113.32,113.21,113.25,7057.0,107.6863,107.6863,107.5818,107.6198,7057.0
2020-11-24 14:45:00,113.23,113.23,112.91,112.98,9548.0,107.6008,107.6008,107.2967,107.3632,9548.0
2020-11-24 14:50:00,113.02,113.25,113.02,113.17,17198.0,107.4012,107.6198,107.4012,107.5437,17198.0
2020-11-24 14:55:00,113.19,113.19,113.04,113.17,10943.0,107.5628,107.5628,107.4202,107.5437,10943.0
2020-11-24 15:00:00,113.18,113.22,113.0,113.05,8281.0,107.5533,107.5913,107.3822,107.4297,8281.0
2020-11-24 15:05:00,113.06,113.17,112.97,113.03,12268.0,107.4392,107.5437,107.3537,107.4107,12268.0
2020-11-24 15:10:00,113.05,113.16,113.02,113.11,16567.0,107.4297,107.5342,107.4012,107.4867,16567.0
2020-11-24 15:15:00,113.11,113.18,113.07,113.09,30082.0,107.4867,107.5533,107.4487,107.4677,30082.0
2020-11-24 15:20:00,113.09,113.12,112.68,112.83,32395.0,107.4677,107.4962,107.0781,107.2207,32395.0
2020-11-24 15:25:00,112.82,112.89,112.66,112.79,17158.0,107.2111,107.2777,107.0591,107.1826,17158.0
2020-11-24 15:30:00,112.77,112.9,112.57,112.9,17630.0,107.1636,107.2872,106.9736,107.2872,17630.0
2020-11-24 15:35:00,112.87,112.94,112.75,112.87,26186.0,107.2587,107.3252,107.1446,107.2587,26186.0
2020-11-24 15:40:00,112.86,112.88,112.75,112.83,39570.0,107.2492,107.2682,107.1446,107.2207,39570.0
2020-11-24 15:45:00,112.82,112.99,112.71,112.75,38639.0,107.2111,107.3727,107.1066,107.1446,38639.0
2020-11-24 15:50:00,112.75,113.4,112.72,113.33,139153.0,107.1446,107.7623,107.1161,107.6958,139153.0
2020-11-24 15:55:00,113.33,113.54,113.2,113.41,216615.0,107.6958,107.8954,107.5723,107.7718,216615.0
2020-11-25 09:30:00,112.04,112.23,110.13,111.02,47641.0,106.4699,106.6505,104.6549,105.5006,47641.0
2020-11-25 09:35:00,110.89,111.19,110.63,110.79,19579.0,105.3771,105.6622,105.13,105.2821,19579.0
2020-11-25 09:40:00,110.85,110.89,110.39,110.59,21715.0,105.3391,105.3771,104.902,105.092,21715.0
2020-11-25 09:45:00,110.63,111.19,110.19,110.21,18655.0,105.13,105.6622,104.7119,104.7309,18655.0
2020-11-25 09:50:00,110.26,110.45,110.0,110.02,23033.0,104.7784,104.959,104.5313,104.5503,23033.0
2020-11-25 09:55:00,109.83,109.95,109.3,109.41,23584.0,104.3698,104.4838,103.8661,103.9707,23584.0
2020-11-25 10:00:00,109.41,109.7,109.38,109.61,26972.0,103.9707,104.2463,103.9422,104.1607,26972.0
2020-11-25 10:05:00,109.66,110.05,109.63,109.75,20742.0,104.2082,104.5789,104.1797,104.2938,20742.0
2020-11-25 10:10:00,109.78,109.99,109.5,109.89,20494.0,104.3223,104.5218,104.0562,104.4268,20494.0
2020-11-25 10:15:00,109.9,110.04,109.64,109.9,17958.0,104.4363,104.5694,104.1892,104.4363,17958.0
2020-11-25 10:20:00,109.95,110.05,109.7,109.94,23769.0,104.4838,104.5789,104.2463,104.4743,23769.0
2020-11-25 10:25:00,109.95,110.0,109.63,109.65,7870.0,104.4838,104.5313,104.1797,104.1987,7870.0
2020-11-25 10:30:00,109.71,109.9,109.65,109.8,15250.0,104.2558,104.4363,104.1987,104.3413,15250.0
2020-11-25 10:35:00,109.82,110.05,109.66,109.97,9500.0,104.3603,104.5789,104.2082,104.5028,9500.0
2020-11-25 10:40:00,109.94,109.96,109.75,109.92,7771.0,104.4743,104.4933,104.2938,104.4553,7771.0
2020-11-25 10:45:00,109.93,110.11,109.9,109.9,18727.0,104.4648,104.6359,104.4363,104.4363,18727.0
2020-11-25 10:50:00,109.91,110.17,109.9,109.98,13701.0,104.4458,104.6929,104.4363,104.5123,13701.0
2020-11-25 10:55:00,109.94,109.98,109.78,109.82,11712.0,104.4743,104.5123,104.3223,104.3603,11712.0
2020-11-25 11:00:00,109.76,110.05,109.68,109.96,14501.0,104.3033,104.5789,104.2273,104.4933,14501.0
2020-11-25 11:05:00,109.97,110.05,109.52,110.05,16312.0,104.5028,104.5789,104.0752,104.5789,16312.0
2020-11-25 11:10:00,109.96,110.02,109.88,109.95,12972.0,104.4933,104.5503,104.4173,104.4838,12972.0
2020-11-25 11:15:00,109.98,110.33,109.91,110.33,13362.0,104.5123,104.8449,104.4458,104.8449,13362.0
2020-11-25 11:20:00,110.31,110.75,110.3,110.59,14618.0,104.8259,105.2441,104.8164,105.092,14618.0
2020-11-25 11:25:00,110.65,110.65,110.3,110.47,15204.0,105.149,105.149,104.8164,104.978,15204.0
2020-11-25 11:30:00,110.53,110.59,110.35,110.4,5519.0,105.035,105.092,104.8639,104.9115,5519.0
2020-11-25 11:35:00,110.38,110.38,110.17,110.18,4547.0,104.8925,104.8925,104.6929,104.7024,4547.0
2020-11-25 11:40:00,110.21,110.33,110.16,110.25,7817.0,104.7309,104.8449,104.6834,104.7689,7817.0
2020-11-25 11:45:00,110.25,110.51,110.22,110.44,8818.0,104.7689,105.016,104.7404,104.9495,8818.0
2020-11-25 11:50:00,110.43,110.74,110.37,110.74,11531.0,104.94,105.2346,104.8829,105.2346,11531.0
2020-11-25 11:55:00,110.75,110.85,110.68,110.85,7898.0,105.2441,105.3391,105.1775,105.3391,7898.0
2020-11-25 12:00:00,110.93,110.99,110.8,110.8,12808.0,105.4151,105.4721,105.2916,105.2916,12808.0
2020-11-25 12:05:00,110.83,111.01,110.83,111.01,8871.0,105.3201,105.4911,105.3201,105.4911,8871.0
2020-11-25 12:10:00,110.97,111.06,110.85,110.95,10517.0,105.4531,105.5386,105.3391,105.4341,10517.0
2020-11-25 12:15:00,110.89,111.08,110.83,111.06,6430.0,105.3771,105.5577,105.3201,105.5386,6430.0
2020-11-25 12:20:00,111.06,111.06,110.89,110.9,5833.0,105.5386,105.5386,105.3771,105.3866,5833.0
2020-11-25 12:25:00,110.92,111.15,110.91,111.15,7568.0,105.4056,105.6242,105.3961,105.6242,7568.0
2020-11-25 12:30:00,111.09,111.2,111.08,111.12,11532.0,105.5672,105.6717,105.5577,105.5957,11532.0
2020-11-25 12:35:00,111.07,111.1,110.87,110.88,4562.0,105.5481,105.5767,105.3581,105.3676,4562.0
2020-11-25 12:40:00,110.9,111.19,110.9,111.16,6773.0,105.3866,105.6622,105.3866,105.6337,6773.0
2020-11-25 12:45:00,111.17,111.23,111.09,111.15,9703.0,105.6432,105.7002,105.5672,105.6242,9703.0
2020-11-25 12:50:00,111.12,111.29,111.1,111.28,6920.0,105.5957,105.7572,105.5767,105.7477,6920.0
2020-11-25 12:55:00,111.36,111.41,111.27,111.27,7174.0,105.8237,105.8712,105.7382,105.7382,7174.0
2020-11-25 13:00:00,111.25,111.37,111.15,111.22,8608.0,105.7192,105.8332,105.6242,105.6907,8608.0
2020-11-25 13:05:00,111.2,111.56,111.18,111.5,14297.0,105.6717,106.0138,105.6527,105.9568,14297.0
2020-11-25 13:10:00,111.53,111.53,111.31,111.31,11980.0,105.9853,105.9853,105.7762,105.7762,11980.0
2020-11-25 13:15:00,111.34,111.49,111.23,111.46,14692.0,105.8047,105.9473,105.7002,105.9188,14692.0
2020-11-25 13:20:00,111.43,111.49,111.38,111.49,8147.0,105.8903,105.9473,105.8427,105.9473,8147.0
2020-11-25 13:25:00,111.48,111.51,111.41,111.46,5351.0,105.9378,105.9663,105.8712,105.9188,5351.0
2020-11-25 13:30:00,111.47,111.51,111.4,111.43,11395.0,105.9283,105.9663,105.8617,105.8903,11395.0
2020-11-25 13:35:00,111.44,111.65,111.31,111.59,14039.0,105.8998,106.0993,105.7762,106.0423,14039.0
2020-11-25 13:40:00,111.59,111.79,111.57,111.76,14909.0,106.0423,106.2324,106.0233,106.2038,14909.0
2020-11-25 13:45:00,111.75,111.77,111.55,111.76,19481.0,106.1943,106.2133,106.0043,106.2038,19481.0
2020-11-25 13:50:00,111.71,111.75,111.6,111.73,7320.0,106.1563,106.1943,106.0518,106.1753,7320.0
2020-11-25 13:55:00,111.76,111.96,111.76,111.91,11241.0,106.2038,106.3939,106.2038,106.3464,11241.0
2020-11-25 14:00:00,111.92,111.92,111.63,111.71,10482.0,106.3559,106.3559,106.0803,106.1563,10482.0
2020-11-25 14:05:00,111.69,111.69,111.19,111.35,13835.0,106.1373,106.1373,105.6622,105.8142,13835.0
2020-11-25 14:10:00,111.35,111.46,110.86,110.94,13050.0,105.8142,105.9188,105.3486,105.4246,13050.0
2020-11-25 14:15:00,110.92,111.13,110.89,111.1,7247.0,105.4056,105.6052,105.3771,105.5767,7247.0
2020-11-25 14:20:00,111.09,111.16,111.01,111.14,8615.0,105.5672,105.6337,105.4911,105.6147,8615.0
2020-11-25 14:25:00,111.14,111.49,111.14,111.33,12875.0,105.6147,105.9473,105.6147,105.7952,12875.0
2020-11-25 14:30:00,111.31,111.31,110.87,110.87,5010.0,105.7762,105.7762,105.3581,105.3581,5010.0
2020-11-25 14:35:00,110.85,110.96,110.75,110.81,14359.0,105.3391,105.4436,105.2441,105.3011,14359.0
2020-11-25 14:40:00,110.8,110.9,110.78,110.85,4964.0,105.2916,105.3866,105.2726,105.3391,4964.0
2020-11-25 14:45:00,110.85,110.96,110.8,110.96,8082.0,105.3391,105.4436,105.2916,105.4436,8082.0
2020-11-25 14:50:00,110.95,110.96,110.78,110.85,10469.0,105.4341,105.4436,105.2726,105.3391,10469.0
2020-11-25 14:55:00,110.88,110.89,110.72,110.8,11257.0,105.3676,105.3771,105.2155,105.2916,11257.0
2020-11-25 15:00:00,110.76,110.94,110.7,110.78,9559.0,105.2536,105.4246,105.1965,105.2726,9559.0
2020-11-25 15:05:00,110.79,110.87,110.77,110.85,9345.0,105.2821,105.3581,105.2631,105.3391,9345.0
2020-11-25 15:10:00,110.84,111.09,110.8,111.08,8580.0,105.3296,105.5672,105.2916,105.5577,8580.0
2020-11-25 15:15:00,111.06,111.08,110.81,110.82,10331.0,105.5386,105.5577,105.3011,105.3106,10331.0
2020-11-25 15:20:00,110.82,110.87,110.65,110.68,13097.0,105.3106,105.3581,105.149,105.1775,13097.0
2020-11-25 15:25:00,110.65,110.74,110.55,110.67,13099.0,105.149,105.2346,105.054,105.168,13099.0
2020-11-25 15:30:00,110.69,110.71,110.54,110.58,13254.0,105.187,105.206,105.0445,105.0825,13254.0
2020-11-25 15:35:00,110.54,110.62,110.34,110.56,22455.0,105.0445,105.1205,104.8544,105.0635,22455.0
2020-11-25 15:40:00,110.56,110.91,110.53,110.8,29670.0,105.0635,105.3961,105.035,105.2916,29670.0
2020-11-25 15:45:00,110.83,111.1,110.8,110.93,38347.0,105.3201,105.5767,105.2916,105.4151,38347.0
2020-11-25 15:50:00,110.89,111.02,110.66,110.87,57953.0,105.3771,105.5006,105.1585,105.3581,57953.0
2020-11-25 15:55:00,110.89,111.0,110.73,110.89,132771.0,105.3771,105.4816,105.2251,105.3771,132771.0
2020-11-27 09:30:00,111.8,111.92,111.08,111.08,30211.0,106.2419,106.3559,105.5577,105.5577,30211.0
2020-11-27 09:35:00,111.09,111.11,110.24,110.27,14419.0,105.5672,105.5862,104.7594,104.7879,14419.0
2020-11-27 09:40:00,110.28,110.5,109.74,110.38,10110.0,104.7974,105.0065,104.2843,104.8925,10110.0
2020-11-27 09:45:00,110.32,110.46,109.81,109.96,9653.0,104.8354,104.9685,104.3508,104.4933,9653.0
2020-11-27 09:50:00,110.04,110.19,109.7,109.7,12044.0,104.5694,104.7119,104.2463,104.2463,12044.0
2020-11-27 09:55:00,109.75,109.85,109.39,109.5,13342.0,104.2938,104.3888,103.9517,104.0562,13342.0
2020-11-27 10:00:00,109.5,110.32,109.5,109.8,18507.0,104.0562,104.8354,104.0562,104.3413,18507.0
2020-11-27 10:05:00,109.87,110.0,109.55,109.83,8492.0,104.4078,104.5313,104.1037,104.3698,8492.0
2020-11-27 10:10:00,109.83,110.06,109.74,110.06,6723.0,104.3698,104.5884,104.2843,104.5884,6723.0
2020-11-27 10:15:00,110.03,110.12,109.32,109.41,17958.0,104.5599,104.6454,103.8852,103.9707,17958.0
2020-11-27 10:20:00,109.42,109.44,109.16,109.34,9952.0,103.9802,103.9992,103.7331,103.9042,9952.0
2020-11-27 10:25:00,109.35,109.48,109.06,109.23,9220.0,103.9137,104.0372,103.6381,103.7996,9220.0
2020-11-27 10:30:00,109.09,109.25,108.96,109.07,8700.0,103.6666,103.8186,103.543,103.6476,8700.0
2020-11-27 10:35:00,109.07,109.4,109.05,109.15,5385.0,103.6476,103.9612,103.6286,103.7236,5385.0
2020-11-27 10:40:00,109.14,109.29,109.08,109.19,7024.0,103.7141,103.8566,103.6571,103.7616,7024.0
2020-11-27 10:45:00,109.18,109.27,108.98,108.98,6017.0,103.7521,103.8376,103.5621,103.5621,6017.0
2020-11-27 10:50:00,108.98,109.52,108.98,109.38,9585.0,103.5621,104.0752,103.5621,103.9422,9585.0
2020-11-27 10:55:00,109.37,109.49,109.21,109.22,8664.0,103.9327,104.0467,103.7806,103.7901,8664.0
2020-11-27 11:00:00,109.26,109.26,109.01,109.18,7882.0,103.8281,103.8281,103.5906,103.7521,7882.0
2020-11-27 11:05:00,109.22,109.58,109.21,109.5,9090.0,103.7901,104.1322,103.7806,104.0562,9090.0
2020-11-27 11:10:00,109.49,109.59,109.22,109.38,28605.0,104.0467,104.1417,103.7901,103.9422,28605.0
2020-11-27 11:15:00,109.32,109.36,109.1,109.36,9320.0,103.8852,103.9232,103.6761,103.9232,9320.0
2020-11-27 11:20:00,109.28,109.28,108.97,108.97,5503.0,103.8471,103.8471,103.5526,103.5526,5503.0
2020-11-27 11:25:00,108.98,109.02,108.83,108.83,8654.0,103.5621,103.6001,103.4195,103.4195,8654.0
2020-11-27 11:30:00,108.85,109.14,108.8,108.97,11806.0,103.4385,103.7141,103.391,103.5526,11806.0
2020-11-27 11:35:00,108.97,109.6,108.9,109.6,11891.0,103.5526,104.1512,103.486,104.1512,11891.0
2020-11-27 11:40:00,109.61,109.68,109.29,109.37,8196.0,104.1607,104.2273,103.8566,103.9327,8196.0
2020-11-27 11:45:00,109.34,109.43,109.28,109.37,5555.0,103.9042,103.9897,103.8471,103.9327,5555.0
2020-11-27 11:50:00,109.35,109.35,109.17,109.23,5847.0,103.9137,103.9137,103.7426,103.7996,5847.0
2020-11-27 11:55:00,109.25,109.6,109.2,109.56,6891.0,103.8186,104.1512,103.7711,104.1132,6891.0
2020-11-27 12:00:00,109.57,109.57,109.19,109.19,6739.0,104.1227,104.1227,103.7616,103.7616,6739.0
2020-11-27 12:05:00,109.16,109.25,108.99,109.25,8365.0,103.7331,103.8186,103.5716,103.8186,8365.0
2020-11-27 12:10:00,109.25,109.3,109.0,109.05,5867.0,103.8186,103.8661,103.5811,103.6286,5867.0
2020-11-27 12:15:00,109.08,109.11,108.89,108.91,7427.0,103.6571,103.6856,103.4765,103.4955,7427.0
2020-11-27 12:20:00,108.92,108.94,108.69,108.91,8277.0,103.505,103.524,103.2865,103.4955,8277.0
2020-11-27 12:25:00,108.88,109.04,108.84,108.98,10060.0,103.467,103.6191,103.429,103.5621,10060.0
2020-11-27 12:30:00,109.0,109.01,108.77,108.84,7950.0,103.5811,103.5906,103.3625,103.429,7950.0
2020-11-27 12:35:00,108.86,109.16,108.85,109.08,9672.0,103.448,103.7331,103.4385,103.6571,9672.0
2020-11-27 12:40:00,109.13,109.29,109.09,109.18,10776.0,103.7046,103.8566,103.6666,103.7521,10776.0
2020-11-27 12:45:00,109.2,109.42,109.15,109.3,13490.0,103.7711,103.9802,103.7236,103.8661,13490.0
2020-11-27 12:50:00,109.38,109.49,109.28,109.37,29694.0,103.9422,104.0467,103.8471,103.9327,29694.0
2020-11-27 12:55:00,109.42,109.52,109.21,109.43,45462.0,103.9802,104.0752,103.7806,103.9897,45462.0
2020-11-30 09:30:00,108.48,108.48,106.79,106.79,42665.0,103.0869,103.0869,101.4809,101.4809,42665.0
2020-11-30 09:35:00,106.99,107.45,106.91,107.35,18576.0,101.671,102.1081,101.595,102.0131,18576.0
2020-11-30 09:40:00,107.37,107.74,106.93,107.69,22402.0,102.0321,102.3837,101.614,102.3362,22402.0
2020-11-30 09:45:00,107.74,108.06,107.45,107.73,24271.0,102.3837,102.6878,102.1081,102.3742,24271.0
2020-11-30 09:50:00,107.75,107.96,106.86,107.27,17348.0,102.3932,102.5928,101.5474,101.9371,17348.0
2020-11-30 09:55:00,107.22,107.49,107.06,107.35,18546.0,101.8896,102.1461,101.7375,102.0131,18546.0
2020-11-30 10:00:00,107.31,107.61,107.02,107.02,16866.0,101.9751,102.2602,101.6995,101.6995,16866.0
2020-11-30 10:05:00,107.01,107.38,106.89,107.11,22361.0,101.69,102.0416,101.576,101.785,22361.0
2020-11-30 10:10:00,107.15,107.65,107.15,107.52,19115.0,101.823,102.2982,101.823,102.1746,19115.0
2020-11-30 10:15:00,107.55,107.58,106.98,107.11,23566.0,102.2031,102.2317,101.6615,101.785,23566.0
2020-11-30 10:20:00,107.09,107.23,106.81,107.04,15912.0,101.766,101.8991,101.4999,101.7185,15912.0
2020-11-30 10:25:00,106.97,107.05,106.65,106.67,21966.0,101.652,101.728,101.3479,101.3669,21966.0
2020-11-30 10:30:00,106.77,107.24,106.72,107.12,11542.0,101.4619,101.9086,101.4144,101.7945,11542.0
2020-11-30 10:35:00,107.07,107.21,106.92,107.02,13979.0,101.747,101.88,101.6045,101.6995,13979.0
2020-11-30 10:40:00,106.97,107.37,106.89,107.18,14152.0,101.652,102.0321,101.576,101.8515,14152.0
2020-11-30 10:45:00,107.11,107.56,107.05,107.33,19021.0,101.785,102.2126,101.728,101.9941,19021.0
2020-11-30 10:50:00,107.27,107.46,107.01,107.08,13648.0,101.9371,102.1176,101.69,101.7565,13648.0
2020-11-30 10:55:00,107.06,107.31,106.86,107.2,18311.0,101.7375,101.9751,101.5474,101.8705,18311.0
2020-11-30 11:00:00,107.19,107.53,107.19,107.53,10341.0,101.861,102.1841,101.861,102.1841,10341.0
2020-11-30 11:05:00,107.59,107.88,107.56,107.88,11787.0,102.2412,102.5167,102.2126,102.5167,11787.0
2020-11-30 11:10:00,107.84,108.05,107.66,107.77,16804.0,102.4787,102.6783,102.3077,102.4122,16804.0
2020-11-30 11:15:00,107.7,107.8,107.22,107.43,19148.0,102.3457,102.4407,101.8896,102.0891,19148.0
2020-11-30 11:20:00,107.38,107.76,107.37,107.47,13162.0,102.0416,102.4027,102.0321,102.1271,13162.0
2020-11-30 11:25:00,107.37,107.5,107.24,107.25,8953.0,102.0321,102.1556,101.9086,101.9181,8953.0
2020-11-30 11:30:00,107.25,107.42,107.09,107.17,7820.0,101.9181,102.0796,101.766,101.842,7820.0
2020-11-30 11:35:00,107.15,107.76,107.15,107.68,11073.0,101.823,102.4027,101.823,102.3267,11073.0
2020-11-30 11:40:00,107.58,107.86,107.53,107.78,12469.0,102.2317,102.4977,102.1841,102.4217,12469.0
2020-11-30 11:45:00,107.76,107.77,107.56,107.72,11434.0,102.4027,102.4122,102.2126,102.3647,11434.0
2020-11-30 11:50:00,107.74,107.88,107.56,107.64,9355.0,102.3837,102.5167,102.2126,102.2887,9355.0
2020-11-30 11:55:00,107.65,108.23,107.64,108.13,27381.0,102.2982,102.8493,102.2887,102.7543,27381.0
2020-11-30 12:00:00,108.11,108.16,107.87,108.05,23709.0,102.7353,102.7828,102.5072,102.6783,23709.0
2020-11-30 12:05:00,108.03,108.23,107.99,108.19,13350.0,102.6593,102.8493,102.6213,102.8113,13350.0
2020-11-30 12:10:00,108.19,108.2,108.08,108.08,5804.0,102.8113,102.8208,102.7068,102.7068,5804.0
2020-11-30 12:15:00,108.08,108.16,107.96,107.96,15505.0,102.7068,102.7828,102.5928,102.5928,15505.0
2020-11-30 12:20:00,107.92,108.01,107.85,107.98,5791.0,102.5548,102.6403,102.4882,102.6118,5791.0
2020-11-30 12:25:00,107.98,108.05,107.73,107.76,8073.0,102.6118,102.6783,102.3742,102.4027,8073.0
2020-11-30 12:30:00,107.76,108.02,107.76,107.85,7043.0,102.4027,102.6498,102.4027,102.4882,7043.0
2020-11-30 12:35:00,107.86,107.93,107.74,107.91,7903.0,102.4977,102.5643,102.3837,102.5452,7903.0
2020-11-30 12:40:00,107.93,107.99,107.85,107.92,5100.0,102.5643,102.6213,102.4882,102.5548,5100.0
2020-11-30 12:45:00,107.96,108.1,107.78,108.09,11749.0,102.5928,102.7258,102.4217,102.7163,11749.0
2020-11-30 12:50:00,108.06,108.15,107.95,108.15,5826.0,102.6878,102.7733,102.5833,102.7733,5826.0
2020-11-30 12:55:00,108.11,108.27,108.08,108.15,7668.0,102.7353,102.8874,102.7068,102.7733,7668.0
2020-11-30 13:00:00,108.17,108.18,107.95,108.0,8021.0,102.7923,102.8018,102.5833,102.6308,8021.0
2020-11-30 13:05:00,108.0,108.19,107.93,107.99,14022.0,102.6308,102.8113,102.5643,102.6213,14022.0
2020-11-30 13:10:00,107.94,107.94,107.67,107.71,11178.0,102.5738,102.5738,102.3172,102.3552,11178.0
2020-11-30 13:15:00,107.7,107.97,107.69,107.94,5714.0,102.3457,102.6023,102.3362,102.5738,5714.0
2020-11-30 13:20:00,107.91,108.02,107.8,107.92,7430.0,102.5452,102.6498,102.4407,102.5548,7430.0
2020-11-30 13:25:00,107.92,108.01,107.81,107.85,5734.0,102.5548,102.6403,102.4502,102.4882,5734.0
2020-11-30 13:30:00,107.87,107.89,107.72,107.8,9123.0,102.5072,102.5262,102.3647,102.4407,9123.0
2020-11-30 13:35:00,107.8,107.86,107.72,107.74,6571.0,102.4407,102.4977,102.3647,102.3837,6571.0
2020-11-30 13:40:00,107.77,107.87,107.61,107.75,5970.0,102.4122,102.5072,102.2602,102.3932,5970.0
2020-11-30 13:45:00,107.83,107.9,107.66,107.82,5306.0,102.4692,102.5357,102.3077,102.4597,5306.0
2020-11-30 13:50:00,107.86,107.87,107.7,107.7,7731.0,102.4977,102.5072,102.3457,102.3457,7731.0
2020-11-30 13:55:00,107.71,107.83,107.6,107.83,7581.0,102.3552,102.4692,102.2507,102.4692,7581.0
2020-11-30 14:00:00,107.8,107.81,107.53,107.6,8449.0,102.4407,102.4502,102.1841,102.2507,8449.0
2020-11-30 14:05:00,107.59,107.64,107.55,107.57,7842.0,102.2412,102.2887,102.2031,102.2222,7842.0
2020-11-30 14:10:00,107.58,107.86,107.55,107.77,12855.0,102.2317,102.4977,102.2031,102.4122,12855.0
2020-11-30 14:15:00,107.77,107.79,107.65,107.7,6570.0,102.4122,102.4312,102.2982,102.3457,6570.0
2020-11-30 14:20:00,107.7,107.71,107.58,107.63,9207.0,102.3457,102.3552,102.2317,102.2792,9207.0
2020-11-30 14:25:00,107.59,107.66,107.45,107.52,8384.0,102.2412,102.3077,102.1081,102.1746,8384.0
2020-11-30 14:30:00,107.53,107.58,107.38,107.51,8271.0,102.1841,102.2317,102.0416,102.1651,8271.0
2020-11-30 14:35:00,107.53,107.53,107.37,107.43,6531.0,102.1841,102.1841,102.0321,102.0891,6531.0
2020-11-30 14:40:00,107.45,107.46,107.35,107.4,8447.0,102.1081,102.1176,102.0131,102.0606,8447.0
2020-11-30 14:45:00,107.39,107.48,107.36,107.46,14363.0,102.0511,102.1366,102.0226,102.1176,14363.0
2020-11-30 14:50:00,107.43,107.53,107.43,107.46,8167.0,102.0891,102.1841,102.0891,102.1176,8167.0
2020-11-30 14:55:00,107.48,107.97,107.46,107.93,9960.0,102.1366,102.6023,102.1176,102.5643,9960.0
2020-11-30 15:00:00,108.0,108.05,107.72,107.75,10068.0,102.6308,102.6783,102.3647,102.3932,10068.0
2020-11-30 15:05:00,107.72,107.87,107.67,107.7,7826.0,102.3647,102.5072,102.3172,102.3457,7826.0
2020-11-30 15:10:00,107.7,107.73,107.45,107.52,15034.0,102.3457,102.3742,102.1081,102.1746,15034.0
2020-11-30 15:15:00,107.51,107.77,107.46,107.73,14686.0,102.1651,102.4122,102.1176,102.3742,14686.0
2020-11-30 15:20:00,107.72,107.9,107.69,107.9,17200.0,102.3647,102.5357,102.3362,102.5357,17200.0
2020-11-30 15:25:00,107.9,107.96,107.5,107.51,10415.0,102.5357,102.5928,102.1556,102.1651,10415.0
2020-11-30 15:30:00,107.5,107.69,107.4,107.65,19883.0,102.1556,102.3362,102.0606,102.2982,19883.0
2020-11-30 15:35:00,107.67,107.69,107.42,107.47,32922.0,102.3172,102.3362,102.0796,102.1271,32922.0
2020-11-30 15:40:00,107.45,107.55,107.34,107.34,19037.0,102.1081,102.2031,102.0036,102.0036,19037.0
2020-11-30 15:45:00,107.33,107.67,107.3,107.39,37071.0,101.9941,102.3172,101.9656,102.0511,37071.0
2020-11-30 15:50:00,107.36,107.44,107.01,107.33,130221.0,102.0226,102.0986,101.69,101.9941,130221.0
2020-11-30 15:55:00,107.3,107.74,107.29,107.52,350029.0,101.9656,102.3837,101.9561,102.1746,350029.0
2020-12-01 09:30:00,108.86,109.22,108.16,108.29,37585.0,103.448,103.7901,102.7828,102.9064,37585.0
2020-12-01 09:35:00,108.16,108.9,108.0,108.44,19868.0,102.7828,103.486,102.6308,103.0489,19868.0
2020-12-01 09:40:00,108.57,108.7,108.17,108.33,12262.0,103.1724,103.296,102.7923,102.9444,12262.0
2020-12-01 09:45:00,108.45,109.01,108.41,108.58,12402.0,103.0584,103.5906,103.0204,103.1819,12402.0
2020-12-01 09:50:00,108.67,108.84,108.39,108.41,36992.0,103.2675,103.429,103.0014,103.0204,36992.0
2020-12-01 09:55:00,108.48,108.87,108.31,108.61,11629.0,103.0869,103.4575,102.9254,103.2104,11629.0
2020-12-01 10:00:00,108.66,109.25,108.5,109.23,16606.0,103.258,103.8186,103.1059,103.7996,16606.0
2020-12-01 10:05:00,109.22,109.59,109.18,109.51,22820.0,103.7901,104.1417,103.7521,104.0657,22820.0
2020-12-01 10:10:00,109.52,109.78,109.29,109.32,15037.0,104.0752,104.3223,103.8566,103.8852,15037.0
2020-12-01 10:15:00,109.38,109.76,109.29,109.59,8403.0,103.9422,104.3033,103.8566,104.1417,8403.0
2020-12-01 10:20:00,109.5,110.01,109.32,110.01,13170.0,104.0562,104.5408,103.8852,104.5408,13170.0
2020-12-01 10:25:00,109.89,110.13,109.84,109.92,14688.0,104.4268,104.6549,104.3793,104.4553,14688.0
2020-12-01 10:30:00,109.92,110.11,109.51,109.66,9680.0,104.4553,104.6359,104.0657,104.2082,9680.0
2020-12-01 10:35:00,109.59,109.62,109.21,109.48,11020.0,104.1417,104.1702,103.7806,104.0372,11020.0
2020-12-01 10:40:00,109.43,109.72,109.29,109.55,6851.0,103.9897,104.2653,103.8566,104.1037,6851.0
2020-12-01 10:45:00,109.56,109.76,109.42,109.76,5810.0,104.1132,104.3033,103.9802,104.3033,5810.0
2020-12-01 10:50:00,109.7,109.86,109.66,109.74,2587.0,104.2463,104.3983,104.2082,104.2843,2587.0
2020-12-01 10:55:00,109.66,109.83,109.62,109.77,3432.0,104.2082,104.3698,104.1702,104.3128,3432.0
2020-12-01 11:00:00,109.79,109.79,109.55,109.63,4640.0,104.3318,104.3318,104.1037,104.1797,4640.0
2020-12-01 11:05:00,109.63,109.8,109.63,109.7,4810.0,104.1797,104.3413,104.1797,104.2463,4810.0
2020-12-01 11:10:00,109.7,109.91,109.65,109.76,6069.0,104.2463,104.4458,104.1987,104.3033,6069.0
2020-12-01 11:15:00,109.76,109.88,109.65,109.65,8143.0,104.3033,104.4173,104.1987,104.1987,8143.0
2020-12-01 11:20:00,109.69,109.87,109.63,109.7,8160.0,104.2368,104.4078,104.1797,104.2463,8160.0
2020-12-01 11:25:00,109.65,109.86,109.53,109.72,15647.0,104.1987,104.3983,104.0847,104.2653,15647.0
2020-12-01 11:30:00,109.69,110.07,109.6,110.05,14027.0,104.2368,104.5979,104.1512,104.5789,14027.0
2020-12-01 11:35:00,110.07,110.16,109.82,110.07,8746.0,104.5979,104.6834,104.3603,104.5979,8746.0
2020-12-01 11:40:00,110.12,110.2,110.07,110.12,5100.0,104.6454,104.7214,104.5979,104.6454,5100.0
2020-12-01 11:45:00,110.16,110.19,110.01,110.01,7560.0,104.6834,104.7119,104.5408,104.5408,7560.0
2020-12-01 11:50:00,110.07,110.14,109.92,110.01,3716.0,104.5979,104.6644,104.4553,104.5408,3716.0
2020-12-01 11:55:00,109.98,110.07,109.84,110.02,7606.0,104.5123,104.5979,104.3793,104.5503,7606.0
2020-12-01 12:00:00,109.99,110.08,109.93,109.93,9750.0,104.5218,104.6074,104.4648,104.4648,9750.0
2020-12-01 12:05:00,109.93,109.97,109.81,109.84,8563.0,104.4648,104.5028,104.3508,104.3793,8563.0
2020-12-01 12:10:00,109.87,110.2,109.87,110.08,7460.0,104.4078,104.7214,104.4078,104.6074,7460.0
2020-12-01 12:15:00,110.04,110.17,109.98,110.11,5251.0,104.5694,104.6929,104.5123,104.6359,5251.0
2020-12-01 12:20:00,110.12,110.32,110.12,110.24,3190.0,104.6454,104.8354,104.6454,104.7594,3190.0
2020-12-01 12:25:00,110.25,110.47,110.22,110.33,6349.0,104.7689,104.978,104.7404,104.8449,6349.0
2020-12-01 12:30:00,110.36,110.62,110.32,110.46,7205.0,104.8734,105.1205,104.8354,104.9685,7205.0
2020-12-01 12:35:00,110.45,110.45,110.27,110.41,6389.0,104.959,104.959,104.7879,104.921,6389.0
2020-12-01 12:40:00,110.38,110.44,110.3,110.4,5758.0,104.8925,104.9495,104.8164,104.9115,5758.0
2020-12-01 12:45:00,110.49,110.59,110.44,110.53,8998.0,104.997,105.092,104.9495,105.035,8998.0
2020-12-01 12:50:00,110.53,110.62,110.43,110.5,8649.0,105.035,105.1205,104.94,105.0065,8649.0
2020-12-01 12:55:00,110.5,110.67,110.46,110.61,5847.0,105.0065,105.168,104.9685,105.111,5847.0
2020-12-01 13:00:00,110.63,110.68,110.54,110.6,5654.0,105.13,105.1775,105.0445,105.1015,5654.0
2020-12-01 13:05:00,110.65,110.7,110.52,110.57,8779.0,105.149,105.1965,105.0255,105.073,8779.0
2020-12-01 13:10:00,110.57,110.68,110.53,110.68,5137.0,105.073,105.1775,105.035,105.1775,5137.0
2020-12-01 13:15:00,110.63,110.8,110.57,110.75,12137.0,105.13,105.2916,105.073,105.2441,12137.0
2020-12-01 13:20:00,110.77,110.92,110.74,110.85,13591.0,105.2631,105.4056,105.2346,105.3391,13591.0
2020-12-01 13:25:00,110.88,110.91,110.66,110.72,16294.0,105.3676,105.3961,105.1585,105.2155,16294.0
2020-12-01 13:30:00,110.68,110.83,110.6,110.82,5434.0,105.1775,105.3201,105.1015,105.3106,5434.0
2020-12-01 13:35:00,110.8,110.81,110.69,110.78,2801.0,105.2916,105.3011,105.187,105.2726,2801.0
2020-12-01 13:40:00,110.79,110.83,110.7,110.76,6694.0,105.2821,105.3201,105.1965,105.2536,6694.0
2020-12-01 13:45:00,110.78,110.78,110.55,110.58,10713.0,105.2726,105.2726,105.054,105.0825,10713.0
2020-12-01 13:50:00,110.56,110.84,110.54,110.75,15411.0,105.0635,105.3296,105.0445,105.2441,15411.0
2020-12-01 13:55:00,110.73,110.92,110.69,110.86,13578.0,105.2251,105.4056,105.187,105.3486,13578.0
2020-12-01 14:00:00,110.88,111.07,110.86,111.05,7445.0,105.3676,105.5481,105.3486,105.5291,7445.0
2020-12-01 14:05:00,111.06,111.08,110.97,111.07,5742.0,105.5386,105.5577,105.4531,105.5481,5742.0
2020-12-01 14:10:00,111.07,111.15,110.93,111.04,5385.0,105.5481,105.6242,105.4151,105.5196,5385.0
2020-12-01 14:15:00,111.04,111.24,111.02,111.12,15225.0,105.5196,105.7097,105.5006,105.5957,15225.0
2020-12-01 14:20:00,111.15,111.21,111.1,111.13,14748.0,105.6242,105.6812,105.5767,105.6052,14748.0
2020-12-01 14:25:00,111.17,111.36,111.14,111.32,5474.0,105.6432,105.8237,105.6147,105.7857,5474.0
2020-12-01 14:30:00,111.32,111.36,111.24,111.34,11399.0,105.7857,105.8237,105.7097,105.8047,11399.0
2020-12-01 14:35:00,111.34,111.4,111.24,111.36,12852.0,105.8047,105.8617,105.7097,105.8237,12852.0
2020-12-01 14:40:00,111.35,111.73,111.28,111.59,15866.0,105.8142,106.1753,105.7477,106.0423,15866.0
2020-12-01 14:45:00,111.61,111.77,111.53,111.7,20078.0,106.0613,106.2133,105.9853,106.1468,20078.0
2020-12-01 14:50:00,111.7,111.78,111.56,111.66,22947.0,106.1468,106.2229,106.0138,106.1088,22947.0
2020-12-01 14:55:00,111.63,111.63,111.44,111.56,14884.0,106.0803,106.0803,105.8998,106.0138,14884.0
2020-12-01 15:00:00,111.6,111.67,111.41,111.45,18764.0,106.0518,106.1183,105.8712,105.9093,18764.0
2020-12-01 15:05:00,111.42,111.47,111.16,111.26,20219.0,105.8807,105.9283,105.6337,105.7287,20219.0
2020-12-01 15:10:00,111.26,111.55,111.22,111.49,18765.0,105.7287,106.0043,105.6907,105.9473,18765.0
2020-12-01 15:15:00,111.52,111.52,111.24,111.32,11961.0,105.9758,105.9758,105.7097,105.7857,11961.0
2020-12-01 15:20:00,111.3,111.45,111.21,111.35,10837.0,105.7667,105.9093,105.6812,105.8142,10837.0
2020-12-01 15:25:00,111.34,111.46,111.24,111.46,13762.0,105.8047,105.9188,105.7097,105.9188,13762.0
2020-12-01 15:30:00,111.48,111.6,111.32,111.59,27495.0,105.9378,106.0518,105.7857,106.0423,27495.0
2020-12-01 15:35:00,111.59,111.79,111.39,111.74,87741.0,106.0423,106.2324,105.8522,106.1848,87741.0
2020-12-01 15:40:00,111.73,111.75,111.35,111.45,88002.0,106.1753,106.1943,105.8142,105.9093,88002.0
2020-12-01 15:45:00,111.45,111.68,111.27,111.58,37921.0,105.9093,106.1278,105.7382,106.0328,37921.0
2020-12-01 15:50:00,111.6,112.0,111.52,111.85,100858.0,106.0518,106.4319,105.9758,106.2894,100858.0
2020-12-01 15:55:00,111.83,111.85,111.43,111.51,117682.0,106.2704,106.2894,105.8903,105.9663,117682.0
2020-12-02 09:30:00,110.07,110.53,109.83,110.39,32063.0,104.5979,105.035,104.3698,104.902,32063.0
2020-12-02 09:35:00,110.42,110.97,110.28,110.7,9187.0,104.9305,105.4531,104.7974,105.1965,9187.0
2020-12-02 09:40:00,110.5,110.81,110.38,110.59,9529.0,105.0065,105.3011,104.8925,105.092,9529.0
2020-12-02 09:45:00,110.5,111.13,110.35,111.13,6830.0,105.0065,105.6052,104.8639,105.6052,6830.0
2020-12-02 09:50:00,111.17,111.4,110.97,111.15,6172.0,105.6432,105.8617,105.4531,105.6242,6172.0
2020-12-02 09:55:00,111.15,111.22,110.9,111.14,8014.0,105.6242,105.6907,105.3866,105.6147,8014.0
2020-12-02 10:00:00,111.07,111.23,110.82,111.07,8872.0,105.5481,105.7002,105.3106,105.5481,8872.0
2020-12-02 10:05:00,110.99,111.06,110.69,110.9,10830.0,105.4721,105.5386,105.187,105.3866,10830.0
2020-12-02 10:10:00,110.9,110.95,110.69,110.75,6911.0,105.3866,105.4341,105.187,105.2441,6911.0
2020-12-02 10:15:00,110.75,110.88,110.6,110.67,6236.0,105.2441,105.3676,105.1015,105.168,6236.0
2020-12-02 10:20:00,110.65,110.9,110.62,110.9,5018.0,105.149,105.3866,105.1205,105.3866,5018.0
2020-12-02 10:25:00,110.98,111.27,110.93,111.27,6874.0,105.4626,105.7382,105.4151,105.7382,6874.0
2020-12-02 10:30:00,111.26,111.37,111.0,111.3,14281.0,105.7287,105.8332,105.4816,105.7667,14281.0
2020-12-02 10:35:00,111.33,111.44,111.24,111.34,3301.0,105.7952,105.8998,105.7097,105.8047,3301.0
2020-12-02 10:40:00,111.32,111.54,111.18,111.51,12446.0,105.7857,105.9948,105.6527,105.9663,12446.0
2020-12-02 10:45:00,111.53,111.53,111.1,111.1,5326.0,105.9853,105.9853,105.5767,105.5767,5326.0
2020-12-02 10:50:00,111.1,111.17,111.04,111.15,3243.0,105.5767,105.6432,105.5196,105.6242,3243.0
2020-12-02 10:55:00,111.17,111.19,110.99,111.19,5101.0,105.6432,105.6622,105.4721,105.6622,5101.0
2020-12-02 11:00:00,111.22,111.32,111.18,111.32,4885.0,105.6907,105.7857,105.6527,105.7857,4885.0
2020-12-02 11:05:00,111.34,111.34,110.91,111.07,6626.0,105.8047,105.8047,105.3961,105.5481,6626.0
2020-12-02 11:10:00,111.02,111.12,110.85,110.85,4491.0,105.5006,105.5957,105.3391,105.3391,4491.0
2020-12-02 11:15:00,110.87,111.08,110.68,111.02,29916.0,105.3581,105.5577,105.1775,105.5006,29916.0
2020-12-02 11:20:00,111.02,111.06,110.86,110.86,4499.0,105.5006,105.5386,105.3486,105.3486,4499.0
2020-12-02 11:25:00,110.84,110.91,110.71,110.75,3412.0,105.3296,105.3961,105.206,105.2441,3412.0
2020-12-02 11:30:00,110.77,110.83,110.6,110.7,3669.0,105.2631,105.3201,105.1015,105.1965,3669.0
2020-12-02 11:35:00,110.61,110.76,110.59,110.66,4175.0,105.111,105.2536,105.092,105.1585,4175.0
2020-12-02 11:40:00,110.64,110.64,110.11,110.15,17603.0,105.1395,105.1395,104.6359,104.6739,17603.0
2020-12-02 11:45:00,110.1,110.4,110.05,110.4,5613.0,104.6264,104.9115,104.5789,104.9115,5613.0
2020-12-02 11:50:00,110.35,110.47,110.31,110.47,2744.0,104.8639,104.978,104.8259,104.978,2744.0
2020-12-02 11:55:00,110.38,110.53,110.29,110.53,15816.0,104.8925,105.035,104.8069,105.035,15816.0
2020-12-02 12:00:00,110.55,110.64,110.48,110.63,3026.0,105.054,105.1395,104.9875,105.13,3026.0
2020-12-02 12:05:00,110.68,110.71,110.63,110.63,985.0,105.1775,105.206,105.13,105.13,985.0
2020-12-02 12:10:00,110.67,110.67,110.46,110.58,2687.0,105.168,105.168,104.9685,105.0825,2687.0
2020-12-02 12:15:00,110.64,110.83,110.61,110.77,7866.0,105.1395,105.3201,105.111,105.2631,7866.0
2020-12-02 12:20:00,110.82,110.82,110.64,110.68,3234.0,105.3106,105.3106,105.1395,105.1775,3234.0
2020-12-02 12:25:00,110.69,110.7,110.59,110.62,2248.0,105.187,105.1965,105.092,105.1205,2248.0
2020-12-02 12:30:00,110.59,110.75,110.59,110.68,3223.0,105.092,105.2441,105.092,105.1775,3223.0
2020-12-02 12:35:00,110.69,110.74,110.68,110.74,2191.0,105.187,105.2346,105.1775,105.2346,2191.0
2020-12-02 12:40:00,110.75,110.91,110.75,110.91,1100.0,105.2441,105.3961,105.2441,105.3961,1100.0
2020-12-02 12:45:00,110.92,111.02,110.87,110.88,5580.0,105.4056,105.5006,105.3581,105.3676,5580.0
2020-12-02 12:50:00,110.87,110.96,110.82,110.86,4719.0,105.3581,105.4436,105.3106,105.3486,4719.0
2020-12-02 12:55:00,110.84,110.85,110.75,110.81,1496.0,105.3296,105.3391,105.2441,105.3011,1496.0
2020-12-02 13:00:00,110.79,110.81,110.67,110.8,4046.0,105.2821,105.3011,105.168,105.2916,4046.0
2020-12-02 13:05:00,110.83,110.87,110.7,110.73,2833.0,105.3201,105.3581,105.1965,105.2251,2833.0
2020-12-02 13:10:00,110.7,110.78,110.69,110.76,3459.0,105.1965,105.2726,105.187,105.2536,3459.0
2020-12-02 13:15:00,110.79,110.99,110.79,110.98,2612.0,105.2821,105.4721,105.2821,105.4626,2612.0
2020-12-02 13:20:00,110.98,111.0,110.92,111.0,2400.0,105.4626,105.4816,105.4056,105.4816,2400.0
2020-12-02 13:25:00,110.95,110.97,110.83,110.85,3252.0,105.4341,105.4531,105.3201,105.3391,3252.0
2020-12-02 13:30:00,111.01,111.42,111.01,111.33,7968.0,105.4911,105.8807,105.4911,105.7952,7968.0
2020-12-02 13:35:00,111.36,111.56,111.31,111.52,9506.0,105.8237,106.0138,105.7762,105.9758,9506.0
2020-12-02 13:40:00,111.5,111.54,111.42,111.44,6631.0,105.9568,105.9948,105.8807,105.8998,6631.0
2020-12-02 13:45:00,111.42,111.44,111.36,111.39,2323.0,105.8807,105.8998,105.8237,105.8522,2323.0
2020-12-02 13:50:00,111.39,111.48,111.37,111.47,4303.0,105.8522,105.9378,105.8332,105.9283,4303.0
2020-12-02 13:55:00,111.52,111.6,111.4,111.4,3289.0,105.9758,106.0518,105.8617,105.8617,3289.0
2020-12-02 14:00:00,111.39,111.39,111.27,111.35,5287.0,105.8522,105.8522,105.7382,105.8142,5287.0
2020-12-02 14:05:00,111.43,111.44,111.25,111.25,3110.0,105.8903,105.8998,105.7192,105.7192,3110.0
2020-12-02 14:10:00,111.26,111.26,111.06,111.1,3180.0,105.7287,105.7287,105.5386,105.5767,3180.0
2020-12-02 14:15:00,111.13,111.38,111.13,111.34,2864.0,105.6052,105.8427,105.6052,105.8047,2864.0
2020-12-02 14:20:00,111.36,111.42,111.32,111.32,1932.0,105.8237,105.8807,105.7857,105.7857,1932.0
2020-12-02 14:25:00,111.26,111.43,111.24,111.43,9223.0,105.7287,105.8903,105.7097,105.8903,9223.0
2020-12-02 14:30:00,111.42,111.54,111.32,111.47,11816.0,105.8807,105.9948,105.7857,105.9283,11816.0
2020-12-02 14:35:00,111.43,111.51,111.41,111.41,3172.0,105.8903,105.9663,105.8712,105.8712,3172.0
2020-12-02 14:40:00,111.41,111.43,111.3,111.38,3425.0,105.8712,105.8903,105.7667,105.8427,3425.0
2020-12-02 14:45:00,111.32,111.32,111.22,111.26,2720.0,105.7857,105.7857,105.6907,105.7287,2720.0
2020-12-02 14:50:00,111.28,111.28,111.12,111.12,1713.0,105.7477,105.7477,105.5957,105.5957,1713.0
2020-12-02 14:55:00,111.15,111.25,111.04,111.1,4845.0,105.6242,105.7192,105.5196,105.5767,4845.0
2020-12-02 15:00:00,111.07,111.46,111.02,111.44,10177.0,105.5481,105.9188,105.5006,105.8998,10177.0
2020-12-02 15:05:00,111.49,111.55,111.4,111.4,5500.0,105.9473,106.0043,105.8617,105.8617,5500.0
2020-12-02 15:10:00,111.4,111.53,111.4,111.53,3342.0,105.8617,105.9853,105.8617,105.9853,3342.0
2020-12-02 15:15:00,111.54,111.61,111.44,111.48,3646.0,105.9948,106.0613,105.8998,105.9378,3646.0
2020-12-02 15:20:00,111.48,111.51,111.31,111.31,4445.0,105.9378,105.9663,105.7762,105.7762,4445.0
2020-12-02 15:25:00,111.26,111.41,111.25,111.35,6429.0,105.7287,105.8712,105.7192,105.8142,6429.0
2020-12-02 15:30:00,111.41,111.59,111.41,111.53,8194.0,105.8712,106.0423,105.8712,105.9853,8194.0
2020-12-02 15:35:00,111.51,111.55,111.31,111.32,7355.0,105.9663,106.0043,105.7762,105.7857,7355.0
2020-12-02 15:40:00,111.32,111.55,111.24,111.55,34421.0,105.7857,106.0043,105.7097,106.0043,34421.0
2020-12-02 15:45:00,111.55,111.73,111.47,111.59,16435.0,106.0043,106.1753,105.9283,106.0423,16435.0
2020-12-02 15:50:00,111.59,111.81,111.58,111.72,24756.0,106.0423,106.2514,106.0328,106.1658,24756.0
2020-12-02 15:55:00,111.7,111.78,111.49,111.49,62050.0,106.1468,106.2229,105.9473,105.9473,62050.0
2020-12-03 09:30:00,111.31,111.94,111.17,111.49,37934.0,105.7762,106.3749,105.6432,105.9473,37934.0
2020-12-03 09:35:00,111.6,112.05,111.45,111.79,11128.0,106.0518,106.4794,105.9093,106.2324,11128.0
2020-12-03 09:40:00,111.71,111.71,110.94,111.7,13455.0,106.1563,106.1563,105.4246,106.1468,13455.0
2020-12-03 09:45:00,111.78,111.78,111.45,111.45,9715.0,106.2229,106.2229,105.9093,105.9093,9715.0
2020-12-03 09:50:00,111.47,112.01,111.47,111.52,13290.0,105.9283,106.4414,105.9283,105.9758,13290.0
2020-12-03 09:55:00,111.6,112.14,111.6,111.69,4274.0,106.0518,106.565,106.0518,106.1373,4274.0
2020-12-03 10:00:00,111.78,111.94,111.46,111.93,16776.0,106.2229,106.3749,105.9188,106.3654,16776.0
2020-12-03 10:05:00,111.88,111.95,111.71,111.84,7329.0,106.3179,106.3844,106.1563,106.2799,7329.0
2020-12-03 10:10:00,111.8,111.97,111.76,111.84,7322.0,106.2419,106.4034,106.2038,106.2799,7322.0
2020-12-03 10:15:00,111.8,112.11,111.7,112.03,4048.0,106.2419,106.5364,106.1468,106.4604,4048.0
2020-12-03 10:20:00,112.11,112.24,111.98,112.24,5216.0,106.5364,106.66,106.4129,106.66,5216.0
2020-12-03 10:25:00,112.24,112.37,112.2,112.26,4400.0,106.66,106.7835,106.622,106.679,4400.0
2020-12-03 10:30:00,112.16,112.34,111.93,111.97,4100.0,106.584,106.755,106.3654,106.4034,4100.0
2020-12-03 10:35:00,111.99,112.1,111.84,112.06,5827.0,106.4224,106.5269,106.2799,106.4889,5827.0
2020-12-03 10:40:00,111.98,112.16,111.85,112.02,7558.0,106.4129,106.584,106.2894,106.4509,7558.0
2020-12-03 10:45:00,112.02,112.28,112.0,112.25,3618.0,106.4509,106.698,106.4319,106.6695,3618.0
2020-12-03 10:50:00,112.2,112.2,111.96,112.07,3786.0,106.622,106.622,106.3939,106.4984,3786.0
2020-12-03 10:55:00,112.08,112.22,111.94,111.98,3954.0,106.5079,106.641,106.3749,106.4129,3954.0
2020-12-03 11:00:00,112.0,112.24,112.0,112.1,3128.0,106.4319,106.66,106.4319,106.5269,3128.0
2020-12-03 11:05:00,112.03,112.37,111.96,112.29,9315.0,106.4604,106.7835,106.3939,106.7075,9315.0
2020-12-03 11:10:00,112.25,112.5,112.16,112.5,6500.0,106.6695,106.9071,106.584,106.9071,6500.0
2020-12-03 11:15:00,112.53,112.57,112.36,112.54,11579.0,106.9356,106.9736,106.774,106.9451,11579.0
2020-12-03 11:20:00,112.53,112.55,112.32,112.32,3106.0,106.9356,106.9546,106.736,106.736,3106.0
2020-12-03 11:25:00,112.27,112.53,112.27,112.34,3600.0,106.6885,106.9356,106.6885,106.755,3600.0
2020-12-03 11:30:00,112.41,112.53,112.32,112.37,3940.0,106.8215,106.9356,106.736,106.7835,3940.0
2020-12-03 11:35:00,112.44,112.56,112.29,112.48,9361.0,106.85,106.9641,106.7075,106.8881,9361.0
2020-12-03 11:40:00,112.54,112.56,112.39,112.42,7999.0,106.9451,106.9641,106.8025,106.831,7999.0
2020-12-03 11:45:00,112.5,112.54,112.41,112.54,2500.0,106.9071,106.9451,106.8215,106.9451,2500.0
2020-12-03 11:50:00,112.55,112.59,112.36,112.46,2475.0,106.9546,106.9926,106.774,106.869,2475.0
2020-12-03 11:55:00,112.44,112.76,112.44,112.69,3840.0,106.85,107.1541,106.85,107.0876,3840.0
2020-12-03 12:00:00,112.76,112.95,112.71,112.89,5033.0,107.1541,107.3347,107.1066,107.2777,5033.0
2020-12-03 12:05:00,112.8,112.8,112.55,112.71,5254.0,107.1921,107.1921,106.9546,107.1066,5254.0
2020-12-03 12:10:00,112.68,112.68,112.42,112.45,5452.0,107.0781,107.0781,106.831,106.8595,5452.0
2020-12-03 12:15:00,112.48,112.53,112.38,112.41,4388.0,106.8881,106.9356,106.793,106.8215,4388.0
2020-12-03 12:20:00,112.45,112.46,112.35,112.43,1743.0,106.8595,106.869,106.7645,106.8405,1743.0
2020-12-03 12:25:00,112.44,112.51,112.39,112.39,2700.0,106.85,106.9166,106.8025,106.8025,2700.0
2020-12-03 12:30:00,112.41,112.72,112.33,112.45,5793.0,106.8215,107.1161,106.7455,106.8595,5793.0
2020-12-03 12:35:00,112.38,112.38,112.18,112.21,3600.0,106.793,106.793,106.603,106.6315,3600.0
2020-12-03 12:40:00,112.21,112.21,112.0,112.11,10111.0,106.6315,106.6315,106.4319,106.5364,10111.0
2020-12-03 12:45:00,112.08,112.35,111.99,112.32,4499.0,106.5079,106.7645,106.4224,106.736,4499.0
2020-12-03 12:50:00,112.36,112.36,112.22,112.34,2400.0,106.774,106.774,106.641,106.755,2400.0
2020-12-03 12:55:00,112.34,112.62,112.33,112.56,1625.0,106.755,107.0211,106.7455,106.9641,1625.0
2020-12-03 13:00:00,112.52,112.67,112.52,112.56,3099.0,106.9261,107.0686,106.9261,106.9641,3099.0
2020-12-03 13:05:00,112.61,112.65,112.49,112.55,2742.0,107.0116,107.0496,106.8976,106.9546,2742.0
2020-12-03 13:10:00,112.59,112.66,112.48,112.57,4996.0,106.9926,107.0591,106.8881,106.9736,4996.0
2020-12-03 13:15:00,112.57,112.79,112.57,112.78,3200.0,106.9736,107.1826,106.9736,107.1731,3200.0
2020-12-03 13:20:00,112.79,112.91,112.71,112.91,4331.0,107.1826,107.2967,107.1066,107.2967,4331.0
2020-12-03 13:25:00,112.92,113.01,112.86,113.01,5322.0,107.3062,107.3917,107.2492,107.3917,5322.0
2020-12-03 13:30:00,112.98,113.1,112.88,112.88,2652.0,107.3632,107.4772,107.2682,107.2682,2652.0
2020-12-03 13:35:00,112.88,113.06,112.77,112.8,2647.0,107.2682,107.4392,107.1636,107.1921,2647.0
2020-12-03 13:40:00,112.85,112.96,112.73,112.86,8631.0,107.2397,107.3442,107.1256,107.2492,8631.0
2020-12-03 13:45:00,112.85,113.09,112.83,113.06,4141.0,107.2397,107.4677,107.2207,107.4392,4141.0
2020-12-03 13:50:00,112.98,113.16,112.91,113.09,10199.0,107.3632,107.5342,107.2967,107.4677,10199.0
2020-12-03 13:55:00,113.05,113.08,112.83,112.97,12895.0,107.4297,107.4582,107.2207,107.3537,12895.0
2020-12-03 14:00:00,112.92,113.06,112.88,113.01,10016.0,107.3062,107.4392,107.2682,107.3917,10016.0
2020-12-03 14:05:00,113.03,113.1,112.9,112.91,3916.0,107.4107,107.4772,107.2872,107.2967,3916.0
2020-12-03 14:10:00,112.95,113.04,112.85,113.0,4306.0,107.3347,107.4202,107.2397,107.3822,4306.0
2020-12-03 14:15:00,113.02,113.43,113.02,113.43,10214.0,107.4012,107.7908,107.4012,107.7908,10214.0
2020-12-03 14:20:00,113.43,113.45,113.21,113.33,14433.0,107.7908,107.8098,107.5818,107.6958,14433.0
2020-12-03 14:25:00,113.37,113.37,113.15,113.31,3877.0,107.7338,107.7338,107.5247,107.6768,3877.0
2020-12-03 14:30:00,113.25,113.31,113.15,113.2,2898.0,107.6198,107.6768,107.5247,107.5723,2898.0
2020-12-03 14:35:00,113.21,113.32,113.1,113.28,3807.0,107.5818,107.6863,107.4772,107.6483,3807.0
2020-12-03 14:40:00,113.3,113.3,113.18,113.18,3079.0,107.6673,107.6673,107.5533,107.5533,3079.0
2020-12-03 14:45:00,113.21,113.29,113.06,113.08,5199.0,107.5818,107.6578,107.4392,107.4582,5199.0
2020-12-03 14:50:00,113.03,113.08,112.86,112.89,5005.0,107.4107,107.4582,107.2492,107.2777,5005.0
2020-12-03 14:55:00,112.9,113.07,112.83,113.01,21153.0,107.2872,107.4487,107.2207,107.3917,21153.0
2020-12-03 15:00:00,113.02,113.03,112.87,112.96,5818.0,107.4012,107.4107,107.2587,107.3442,5818.0
2020-12-03 15:05:00,112.92,112.92,112.74,112.84,9133.0,107.3062,107.3062,107.1351,107.2302,9133.0
2020-12-03 15:10:00,112.85,113.1,112.85,113.1,6732.0,107.2397,107.4772,107.2397,107.4772,6732.0
2020-12-03 15:15:00,113.06,113.13,112.87,112.96,7574.0,107.4392,107.5057,107.2587,107.3442,7574.0
2020-12-03 15:20:00,112.93,113.15,112.9,112.9,5410.0,107.3157,107.5247,107.2872,107.2872,5410.0
2020-12-03 15:25:00,112.89,112.98,112.78,112.88,6858.0,107.2777,107.3632,107.1731,107.2682,6858.0
2020-12-03 15:30:00,112.82,112.97,112.78,112.85,9588.0,107.2111,107.3537,107.1731,107.2397,9588.0
2020-12-03 15:35:00,112.85,112.91,112.5,112.53,9858.0,107.2397,107.2967,106.9071,106.9356,9858.0
2020-12-03 15:40:00,112.46,112.51,111.93,112.1,33083.0,106.869,106.9166,106.3654,106.5269,33083.0
2020-12-03 15:45:00,112.1,112.93,112.1,112.76,40970.0,106.5269,107.3157,106.5269,107.1541,40970.0
2020-12-03 15:50:00,112.76,112.87,112.56,112.7,66422.0,107.1541,107.2587,106.9641,107.0971,66422.0
2020-12-03 15:55:00,112.67,113.31,112.6,113.12,229762.0,107.0686,107.6768,107.0021,107.4962,229762.0
2020-12-04 09:30:00,113.51,113.89,113.21,113.89,25409.0,107.8668,108.228,107.5818,108.228,25409.0
2020-12-04 09:35:00,113.81,114.2,113.36,113.53,14136.0,108.1519,108.5225,107.7243,107.8859,14136.0
2020-12-04 09:40:00,113.53,113.93,113.53,113.92,6536.0,107.8859,108.266,107.8859,108.2565,6536.0
2020-12-04 09:45:00,114.0,114.17,113.64,114.05,9471.0,108.3325,108.494,107.9904,108.38,9471.0
2020-12-04 09:50:00,114.01,114.23,113.74,113.9,8650.0,108.342,108.551,108.0854,108.2375,8650.0
2020-12-04 09:55:00,113.87,114.08,113.82,113.95,3925.0,108.2089,108.4085,108.1614,108.285,3925.0
2020-12-04 10:00:00,113.86,113.98,113.66,113.7,12862.0,108.1994,108.3135,108.0094,108.0474,12862.0
2020-12-04 10:05:00,113.79,113.88,113.53,113.88,6353.0,108.1329,108.2184,107.8859,108.2184,6353.0
2020-12-04 10:10:00,113.88,114.07,113.61,113.88,22983.0,108.2184,108.399,107.9619,108.2184,22983.0
2020-12-04 10:15:00,113.91,114.05,113.72,113.92,4576.0,108.247,108.38,108.0664,108.2565,4576.0
2020-12-04 10:20:00,113.87,114.05,113.76,114.0,4311.0,108.2089,108.38,108.1044,108.3325,4311.0
2020-12-04 10:25:00,114.0,114.07,113.84,114.04,9497.0,108.3325,108.399,108.1804,108.3705,9497.0
2020-12-04 10:30:00,114.04,114.13,113.92,114.13,6337.0,108.3705,108.456,108.2565,108.456,6337.0
2020-12-04 10:35:00,114.1,114.29,114.01,114.21,4184.0,108.4275,108.6081,108.342,108.532,4184.0
2020-12-04 10:40:00,114.17,114.43,114.09,114.3,11625.0,108.494,108.7411,108.418,108.6176,11625.0
2020-12-04 10:45:00,114.36,114.45,114.08,114.1,8066.0,108.6746,108.7601,108.4085,108.4275,8066.0
2020-12-04 10:50:00,114.08,114.23,114.07,114.2,2189.0,108.4085,108.551,108.399,108.5225,2189.0
2020-12-04 10:55:00,114.19,114.36,114.16,114.27,4834.0,108.513,108.6746,108.4845,108.5891,4834.0
2020-12-04 11:00:00,114.22,114.4,114.19,114.19,4220.0,108.5415,108.7126,108.513,108.513,4220.0
2020-12-04 11:05:00,114.16,114.42,114.07,114.28,2900.0,108.4845,108.7316,108.399,108.5986,2900.0
2020-12-04 11:10:00,114.24,114.33,114.12,114.19,3328.0,108.5606,108.6461,108.4465,108.513,3328.0
2020-12-04 11:15:00,114.28,114.39,114.19,114.24,3905.0,108.5986,108.7031,108.513,108.5606,3905.0
2020-12-04 11:20:00,114.21,114.39,114.18,114.39,1991.0,108.532,108.7031,108.5035,108.7031,1991.0
2020-12-04 11:25:00,114.47,114.58,114.29,114.58,11623.0,108.7791,108.8836,108.6081,108.8836,11623.0
2020-12-04 11:30:00,114.59,114.6,114.44,114.44,2437.0,108.8932,108.9027,108.7506,108.7506,2437.0
2020-12-04 11:35:00,114.47,114.52,114.24,114.31,5782.0,108.7791,108.8266,108.5606,108.6271,5782.0
2020-12-04 11:40:00,114.35,114.57,114.35,114.36,3035.0,108.6651,108.8741,108.6651,108.6746,3035.0
2020-12-04 11:45:00,114.31,114.5,114.29,114.5,6960.0,108.6271,108.8076,108.6081,108.8076,6960.0
2020-12-04 11:50:00,114.42,114.53,114.36,114.37,3087.0,108.7316,108.8361,108.6746,108.6841,3087.0
2020-12-04 11:55:00,114.53,114.62,114.41,114.56,3175.0,108.8361,108.9217,108.7221,108.8646,3175.0
2020-12-04 12:00:00,114.65,114.9,114.55,114.57,13702.0,108.9502,109.1877,108.8551,108.8741,13702.0
2020-12-04 12:05:00,114.61,114.64,114.56,114.6,2235.0,108.9122,108.9407,108.8646,108.9027,2235.0
2020-12-04 12:10:00,114.67,114.67,114.51,114.56,1610.0,108.9692,108.9692,108.8171,108.8646,1610.0
2020-12-04 12:15:00,114.54,114.6,114.38,114.51,3799.0,108.8456,108.9027,108.6936,108.8171,3799.0
2020-12-04 12:20:00,114.51,114.52,114.35,114.48,4612.0,108.8171,108.8266,108.6651,108.7886,4612.0
2020-12-04 12:25:00,114.58,114.64,114.36,114.5,14305.0,108.8836,108.9407,108.6746,108.8076,14305.0
2020-12-04 12:30:00,114.56,114.83,114.56,114.63,5255.0,108.8646,109.1212,108.8646,108.9312,5255.0
2020-12-04 12:35:00,114.64,114.74,114.54,114.7,4578.0,108.9407,109.0357,108.8456,108.9977,4578.0
2020-12-04 12:40:00,114.74,114.85,114.71,114.77,3667.0,109.0357,109.1402,109.0072,109.0642,3667.0
2020-12-04 12:45:00,114.8,114.89,114.68,114.75,2776.0,109.0927,109.1782,108.9787,109.0452,2776.0
2020-12-04 12:50:00,114.75,114.8,114.49,114.54,2920.0,109.0452,109.0927,108.7981,108.8456,2920.0
2020-12-04 12:55:00,114.59,114.65,114.5,114.54,6037.0,108.8932,108.9502,108.8076,108.8456,6037.0
2020-12-04 13:00:00,114.55,114.74,114.54,114.58,5788.0,108.8551,109.0357,108.8456,108.8836,5788.0
2020-12-04 13:05:00,114.57,114.7,114.53,114.7,4408.0,108.8741,108.9977,108.8361,108.9977,4408.0
2020-12-04 13:10:00,114.66,114.68,114.34,114.34,3900.0,108.9597,108.9787,108.6556,108.6556,3900.0
2020-12-04 13:15:00,114.41,114.66,114.32,114.66,8112.0,108.7221,108.9597,108.6366,108.9597,8112.0
2020-12-04 13:20:00,114.64,114.65,114.45,114.6,12670.0,108.9407,108.9502,108.7601,108.9027,12670.0
2020-12-04 13:25:00,114.56,114.66,114.56,114.57,4748.0,108.8646,108.9597,108.8646,108.8741,4748.0
2020-12-04 13:30:00,114.68,114.73,114.41,114.51,4823.0,108.9787,109.0262,108.7221,108.8171,4823.0
2020-12-04 13:35:00,114.52,114.77,114.52,114.65,1675.0,108.8266,109.0642,108.8266,108.9502,1675.0
2020-12-04 13:40:00,114.67,114.68,114.39,114.48,6863.0,108.9692,108.9787,108.7031,108.7886,6863.0
2020-12-04 13:45:00,114.42,114.61,114.35,114.5,6595.0,108.7316,108.9122,108.6651,108.8076,6595.0
2020-12-04 13:50:00,114.48,114.7,114.48,114.7,8290.0,108.7886,108.9977,108.7886,108.9977,8290.0
2020-12-04 13:55:00,114.75,114.91,114.71,114.8,8691.0,109.0452,109.1972,109.0072,109.0927,8691.0
2020-12-04 14:00:00,114.8,114.97,114.78,114.97,7548.0,109.0927,109.2543,109.0737,109.2543,7548.0
2020-12-04 14:05:00,114.92,114.92,114.72,114.79,2967.0,109.2067,109.2067,109.0167,109.0832,2967.0
2020-12-04 14:10:00,114.81,114.85,114.53,114.6,2709.0,109.1022,109.1402,108.8361,108.9027,2709.0
2020-12-04 14:15:00,114.6,114.67,114.5,114.51,2707.0,108.9027,108.9692,108.8076,108.8171,2707.0
2020-12-04 14:20:00,114.47,114.69,114.4,114.68,14403.0,108.7791,108.9882,108.7126,108.9787,14403.0
2020-12-04 14:25:00,114.75,114.75,114.58,114.66,12357.0,109.0452,109.0452,108.8836,108.9597,12357.0
2020-12-04 14:30:00,114.68,114.76,114.62,114.76,4395.0,108.9787,109.0547,108.9217,109.0547,4395.0
2020-12-04 14:35:00,114.72,114.72,114.5,114.54,1765.0,109.0167,109.0167,108.8076,108.8456,1765.0
2020-12-04 14:40:00,114.53,114.61,114.38,114.61,3319.0,108.8361,108.9122,108.6936,108.9122,3319.0
2020-12-04 14:45:00,114.65,114.65,114.49,114.62,2919.0,108.9502,108.9502,108.7981,108.9217,2919.0
2020-12-04 14:50:00,114.64,114.89,114.62,114.81,3867.0,108.9407,109.1782,108.9217,109.1022,3867.0
2020-12-04 14:55:00,114.72,114.93,114.66,114.87,4910.0,109.0167,109.2162,108.9597,109.1592,4910.0
2020-12-04 15:00:00,114.91,114.98,114.76,114.79,6422.0,109.1972,109.2638,109.0547,109.0832,6422.0
2020-12-04 15:05:00,114.84,114.98,114.83,114.98,4474.0,109.1307,109.2638,109.1212,109.2638,4474.0
2020-12-04 15:10:00,114.97,114.97,114.79,114.82,4192.0,109.2543,109.2543,109.0832,109.1117,4192.0
2020-12-04 15:15:00,114.84,114.87,114.66,114.74,17541.0,109.1307,109.1592,108.9597,109.0357,17541.0
2020-12-04 15:20:00,114.74,114.94,114.74,114.9,8367.0,109.0357,109.2258,109.0357,109.1877,8367.0
2020-12-04 15:25:00,114.93,114.94,114.73,114.79,12948.0,109.2162,109.2258,109.0262,109.0832,12948.0
2020-12-04 15:30:00,114.84,115.04,114.83,114.85,16995.0,109.1307,109.3208,109.1212,109.1402,16995.0
2020-12-04 15:35:00,114.81,114.97,114.77,114.77,11313.0,109.1022,109.2543,109.0642,109.0642,11313.0
2020-12-04 15:40:00,114.8,114.96,114.78,114.78,19634.0,109.0927,109.2448,109.0737,109.0737,19634.0
2020-12-04 15:45:00,114.8,114.83,114.66,114.66,14208.0,109.0927,109.1212,108.9597,108.9597,14208.0
2020-12-04 15:50:00,114.71,115.04,114.62,115.01,37519.0,109.0072,109.3208,108.9217,109.2923,37519.0
2020-12-04 15:55:00,115.0,115.32,114.97,115.26,82600.0,109.2828,109.5869,109.2543,109.5298,82600.0
2020-12-07 09:30:00,114.57,114.95,113.68,113.95,28332.0,108.8741,109.2353,108.0284,108.285,28332.0
2020-12-07 09:35:00,114.24,114.41,113.98,113.98,1217.0,108.5606,108.7221,108.3135,108.3135,1217.0
2020-12-07 09:40:00,113.98,113.98,113.98,113.98,0.0,108.3135,108.3135,108.3135,108.3135,0.0
2020-12-07 09:45:00,114.08,114.43,113.69,113.92,13281.0,108.4085,108.7411,108.0379,108.2565,13281.0
2020-12-07 09:50:00,113.92,114.05,113.69,113.83,5898.0,108.2565,108.38,108.0379,108.1709,5898.0
2020-12-07 09:55:00,113.83,113.84,113.49,113.78,5749.0,108.1709,108.1804,107.8478,108.1234,5749.0
2020-12-07 10:00:00,113.87,113.97,113.39,113.61,9715.0,108.2089,108.304,107.7528,107.9619,9715.0
2020-12-07 10:05:00,113.7,114.02,113.44,114.02,8385.0,108.0474,108.3515,107.8003,108.3515,8385.0
2020-12-07 10:10:00,114.11,114.31,114.11,114.2,4600.0,108.437,108.6271,108.437,108.5225,4600.0
2020-12-07 10:15:00,114.16,114.24,113.91,113.96,6465.0,108.4845,108.5606,108.247,108.2945,6465.0
2020-12-07 10:20:00,113.97,114.07,113.94,114.05,5981.0,108.304,108.399,108.2755,108.38,5981.0
2020-12-07 10:25:00,114.03,114.21,113.97,114.11,8738.0,108.361,108.532,108.304,108.437,8738.0
2020-12-07 10:30:00,114.17,114.37,114.15,114.3,8905.0,108.494,108.6841,108.475,108.6176,8905.0
2020-12-07 10:35:00,114.35,114.58,114.35,114.52,3400.0,108.6651,108.8836,108.6651,108.8266,3400.0
2020-12-07 10:40:00,114.58,114.65,114.37,114.48,5218.0,108.8836,108.9502,108.6841,108.7886,5218.0
2020-12-07 10:45:00,114.48,114.68,114.34,114.64,3334.0,108.7886,108.9787,108.6556,108.9407,3334.0
2020-12-07 10:50:00,114.67,114.79,114.63,114.72,5714.0,108.9692,109.0832,108.9312,109.0167,5714.0
2020-12-07 10:55:00,114.72,114.73,114.38,114.52,5597.0,109.0167,109.0262,108.6936,108.8266,5597.0
2020-12-07 11:00:00,114.55,114.66,114.43,114.44,3567.0,108.8551,108.9597,108.7411,108.7506,3567.0
2020-12-07 11:05:00,114.44,114.46,114.0,114.1,5331.0,108.7506,108.7696,108.3325,108.4275,5331.0
2020-12-07 11:10:00,114.06,114.06,113.9,114.05,8186.0,108.3895,108.3895,108.2375,108.38,8186.0
2020-12-07 11:15:00,114.04,114.13,113.78,113.82,18390.0,108.3705,108.456,108.1234,108.1614,18390.0
2020-12-07 11:20:00,113.78,114.16,113.77,114.16,20317.0,108.1234,108.4845,108.1139,108.4845,20317.0
2020-12-07 11:25:00,114.14,114.27,114.03,114.22,5499.0,108.4655,108.5891,108.361,108.5415,5499.0
2020-12-07 11:30:00,114.27,114.27,113.94,114.07,6482.0,108.5891,108.5891,108.2755,108.399,6482.0
2020-12-07 11:35:00,114.11,114.29,114.08,114.23,4735.0,108.437,108.6081,108.4085,108.551,4735.0
2020-12-07 11:40:00,114.12,114.3,114.11,114.13,5778.0,108.4465,108.6176,108.437,108.456,5778.0
2020-12-07 11:45:00,114.19,114.36,114.16,114.22,7889.0,108.513,108.6746,108.4845,108.5415,7889.0
2020-12-07 11:50:00,114.11,114.2,113.98,114.06,4707.0,108.437,108.5225,108.3135,108.3895,4707.0
2020-12-07 11:55:00,114.08,114.16,113.93,114.13,5820.0,108.4085,108.4845,108.266,108.456,5820.0
2020-12-07 12:00:00,114.21,114.39,114.13,114.34,9416.0,108.532,108.7031,108.456,108.6556,9416.0
2020-12-07 12:05:00,114.34,114.49,114.28,114.48,8200.0,108.6556,108.7981,108.5986,108.7886,8200.0
2020-12-07 12:10:00,114.46,114.6,114.4,114.6,8281.0,108.7696,108.9027,108.7126,108.9027,8281.0
2020-12-07 12:15:00,114.58,114.58,114.18,114.32,4548.0,108.8836,108.8836,108.5035,108.6366,4548.0
2020-12-07 12:20:00,114.27,114.29,114.19,114.27,2267.0,108.5891,108.6081,108.513,108.5891,2267.0
2020-12-07 12:25:00,114.14,114.17,113.99,114.08,4666.0,108.4655,108.494,108.323,108.4085,4666.0
2020-12-07 12:30:00,114.1,114.15,114.08,114.13,3200.0,108.4275,108.475,108.4085,108.456,3200.0
2020-12-07 12:35:00,114.12,114.21,114.06,114.13,5075.0,108.4465,108.532,108.3895,108.456,5075.0
2020-12-07 12:40:00,114.13,114.22,114.07,114.22,3200.0,108.456,108.5415,108.399,108.5415,3200.0
2020-12-07 12:45:00,114.2,114.27,114.17,114.2,6256.0,108.5225,108.5891,108.494,108.5225,6256.0
2020-12-07 12:50:00,114.14,114.14,113.95,114.1,4139.0,108.4655,108.4655,108.285,108.4275,4139.0
2020-12-07 12:55:00,114.1,114.21,114.04,114.11,9046.0,108.4275,108.532,108.3705,108.437,9046.0
2020-12-07 13:00:00,114.08,114.15,113.97,114.0,10932.0,108.4085,108.475,108.304,108.3325,10932.0
2020-12-07 13:05:00,114.02,114.02,113.67,113.83,10199.0,108.3515,108.3515,108.0189,108.1709,10199.0
2020-12-07 13:10:00,113.81,113.87,113.65,113.69,7744.0,108.1519,108.2089,107.9999,108.0379,7744.0
2020-12-07 13:15:00,113.67,114.04,113.66,114.0,24507.0,108.0189,108.3705,108.0094,108.3325,24507.0
2020-12-07 13:20:00,113.99,114.03,113.95,114.0,8000.0,108.323,108.361,108.285,108.3325,8000.0
2020-12-07 13:25:00,113.77,113.84,113.6,113.71,5880.0,108.1139,108.1804,107.9524,108.0569,5880.0
2020-12-07 13:30:00,113.71,113.95,113.68,113.91,6244.0,108.0569,108.285,108.0284,108.247,6244.0
2020-12-07 13:35:00,113.92,113.97,113.75,113.78,5959.0,108.2565,108.304,108.0949,108.1234,5959.0
2020-12-07 13:40:00,113.77,113.84,113.71,113.81,11647.0,108.1139,108.1804,108.0569,108.1519,11647.0
2020-12-07 13:45:00,113.76,113.82,113.74,113.8,3964.0,108.1044,108.1614,108.0854,108.1424,3964.0
2020-12-07 13:50:00,113.75,113.81,113.71,113.78,7100.0,108.0949,108.1519,108.0569,108.1234,7100.0
2020-12-07 13:55:00,113.8,113.81,113.54,113.54,7753.0,108.1424,108.1519,107.8954,107.8954,7753.0
2020-12-07 14:00:00,113.59,113.59,113.44,113.52,5743.0,107.9429,107.9429,107.8003,107.8763,5743.0
2020-12-07 14:05:00,113.52,113.79,113.5,113.59,9034.0,107.8763,108.1329,107.8573,107.9429,9034.0
2020-12-07 14:10:00,113.59,113.63,113.41,113.49,5685.0,107.9429,107.9809,107.7718,107.8478,5685.0
2020-12-07 14:15:00,113.44,113.44,113.28,113.33,8014.0,107.8003,107.8003,107.6483,107.6958,8014.0
2020-12-07 14:20:00,113.33,113.38,113.16,113.27,9360.0,107.6958,107.7433,107.5342,107.6388,9360.0
2020-12-07 14:25:00,113.28,113.37,113.24,113.34,7350.0,107.6483,107.7338,107.6103,107.7053,7350.0
2020-12-07 14:30:00,113.36,113.43,113.29,113.3,5714.0,107.7243,107.7908,107.6578,107.6673,5714.0
2020-12-07 14:35:00,113.31,113.57,113.31,113.51,7291.0,107.6768,107.9239,107.6768,107.8668,7291.0
2020-12-07 14:40:00,113.57,113.64,113.49,113.57,8173.0,107.9239,107.9904,107.8478,107.9239,8173.0
2020-12-07 14:45:00,113.5,113.66,113.41,113.49,8104.0,107.8573,108.0094,107.7718,107.8478,8104.0
2020-12-07 14:50:00,113.44,113.59,113.4,113.4,5560.0,107.8003,107.9429,107.7623,107.7623,5560.0
2020-12-07 14:55:00,113.44,113.46,113.35,113.37,8098.0,107.8003,107.8193,107.7148,107.7338,8098.0
2020-12-07 15:00:00,113.39,113.43,113.31,113.42,8155.0,107.7528,107.7908,107.6768,107.7813,8155.0
2020-12-07 15:05:00,113.37,113.39,113.23,113.36,5888.0,107.7338,107.7528,107.6008,107.7243,5888.0
2020-12-07 15:10:00,113.36,113.42,113.26,113.36,11490.0,107.7243,107.7813,107.6293,107.7243,11490.0
2020-12-07 15:15:00,113.31,113.35,113.25,113.31,9876.0,107.6768,107.7148,107.6198,107.6768,9876.0
2020-12-07 15:20:00,113.3,113.58,113.26,113.52,21734.0,107.6673,107.9334,107.6293,107.8763,21734.0
2020-12-07 15:25:00,113.45,113.46,113.22,113.33,14179.0,107.8098,107.8193,107.5913,107.6958,14179.0
2020-12-07 15:30:00,113.28,113.39,113.19,113.32,18002.0,107.6483,107.7528,107.5628,107.6863,18002.0
2020-12-07 15:35:00,113.35,113.7,113.35,113.49,24570.0,107.7148,108.0474,107.7148,107.8478,24570.0
2020-12-07 15:40:00,113.47,113.47,113.08,113.26,24621.0,107.8288,107.8288,107.4582,107.6293,24621.0
2020-12-07 15:45:00,113.25,113.29,113.06,113.19,18474.0,107.6198,107.6578,107.4392,107.5628,18474.0
2020-12-07 15:50:00,113.17,113.54,113.11,113.54,29742.0,107.5437,107.8954,107.4867,107.8954,29742.0
2020-12-07 15:55:00,113.53,113.76,113.48,113.63,38956.0,107.8859,108.1044,107.8383,107.9809,38956.0
2020-12-08 09:30:00,112.5,112.91,112.04,112.69,40091.0,106.9071,107.2967,106.4699,107.0876,40091.0
2020-12-08 09:35:00,112.76,113.52,112.76,113.39,9968.0,107.1541,107.8763,107.1541,107.7528,9968.0
2020-12-08 09:40:00,113.4,113.52,112.95,112.95,16763.0,107.7623,107.8763,107.3347,107.3347,16763.0
2020-12-08 09:45:00,112.97,113.44,112.82,113.17,7378.0,107.3537,107.8003,107.2111,107.5437,7378.0
2020-12-08 09:50:00,113.17,113.17,112.61,112.71,7994.0,107.5437,107.5437,107.0116,107.1066,7994.0
2020-12-08 09:55:00,112.7,112.74,112.42,112.6,5436.0,107.0971,107.1351,106.831,107.0021,5436.0
2020-12-08 10:00:00,112.51,112.58,112.14,112.26,11975.0,106.9166,106.9831,106.565,106.679,11975.0
2020-12-08 10:05:00,112.29,112.52,112.1,112.51,8615.0,106.7075,106.9261,106.5269,106.9166,8615.0
2020-12-08 10:10:00,112.51,112.63,112.32,112.32,8392.0,106.9166,107.0306,106.736,106.736,8392.0
2020-12-08 10:15:00,112.26,112.27,112.05,112.08,7606.0,106.679,106.6885,106.4794,106.5079,7606.0
2020-12-08 10:20:00,112.05,112.06,111.77,111.78,15310.0,106.4794,106.4889,106.2133,106.2229,15310.0
2020-12-08 10:25:00,111.78,111.84,111.63,111.67,13257.0,106.2229,106.2799,106.0803,106.1183,13257.0
2020-12-08 10:30:00,111.74,112.15,111.65,112.07,10925.0,106.1848,106.5745,106.0993,106.4984,10925.0
2020-12-08 10:35:00,112.1,112.3,112.09,112.23,4587.0,106.5269,106.717,106.5174,106.6505,4587.0
2020-12-08 10:40:00,112.21,112.4,112.15,112.4,4969.0,106.6315,106.812,106.5745,106.812,4969.0
2020-12-08 10:45:00,112.4,112.44,112.27,112.44,8731.0,106.812,106.85,106.6885,106.85,8731.0
2020-12-08 10:50:00,112.44,112.56,112.42,112.51,6306.0,106.85,106.9641,106.831,106.9166,6306.0
2020-12-08 10:55:00,112.55,112.72,112.47,112.57,5644.0,106.9546,107.1161,106.8785,106.9736,5644.0
2020-12-08 11:00:00,112.6,112.9,112.6,112.72,5901.0,107.0021,107.2872,107.0021,107.1161,5901.0
2020-12-08 11:05:00,112.78,112.84,112.68,112.7,4563.0,107.1731,107.2302,107.0781,107.0971,4563.0
2020-12-08 11:10:00,112.69,112.75,112.59,112.64,9308.0,107.0876,107.1446,106.9926,107.0401,9308.0
2020-12-08 11:15:00,112.63,112.76,112.48,112.76,15072.0,107.0306,107.1541,106.8881,107.1541,15072.0
2020-12-08 11:20:00,112.79,112.82,112.61,112.7,5468.0,107.1826,107.2111,107.0116,107.0971,5468.0
2020-12-08 11:25:00,112.66,112.71,112.49,112.55,10613.0,107.0591,107.1066,106.8976,106.9546,10613.0
2020-12-08 11:30:00,112.53,112.6,112.4,112.59,8594.0,106.9356,107.0021,106.812,106.9926,8594.0
2020-12-08 11:35:00,112.58,112.95,112.58,112.95,14518.0,106.9831,107.3347,106.9831,107.3347,14518.0
2020-12-08 11:40:00,112.94,112.94,112.66,112.66,7469.0,107.3252,107.3252,107.0591,107.0591,7469.0
2020-12-08 11:45:00,112.71,113.05,112.69,112.74,16451.0,107.1066,107.4297,107.0876,107.1351,16451.0
2020-12-08 11:50:00,112.77,112.96,112.77,112.92,13438.0,107.1636,107.3442,107.1636,107.3062,13438.0
2020-12-08 11:55:00,112.93,112.99,112.75,112.76,11917.0,107.3157,107.3727,107.1446,107.1541,11917.0
2020-12-08 12:00:00,112.77,112.8,112.65,112.68,14321.0,107.1636,107.1921,107.0496,107.0781,14321.0
2020-12-08 12:05:00,112.7,112.82,112.64,112.82,3300.0,107.0971,107.2111,107.0401,107.2111,3300.0
2020-12-08 12:10:00,112.83,112.83,112.72,112.79,8600.0,107.2207,107.2207,107.1161,107.1826,8600.0
2020-12-08 12:15:00,112.78,112.85,112.68,112.71,4085.0,107.1731,107.2397,107.0781,107.1066,4085.0
2020-12-08 12:20:00,112.68,112.73,112.58,112.59,3700.0,107.0781,107.1256,106.9831,106.9926,3700.0
2020-12-08 12:25:00,112.58,113.03,112.56,113.01,18740.0,106.9831,107.4107,106.9641,107.3917,18740.0
2020-12-08 12:30:00,113.08,113.1,112.95,112.98,5905.0,107.4582,107.4772,107.3347,107.3632,5905.0
2020-12-08 12:35:00,112.98,113.01,112.9,112.97,11443.0,107.3632,107.3917,107.2872,107.3537,11443.0
2020-12-08 12:40:00,112.98,113.09,112.95,112.95,6681.0,107.3632,107.4677,107.3347,107.3347,6681.0
2020-12-08 12:45:00,113.0,113.01,112.91,112.97,17045.0,107.3822,107.3917,107.2967,107.3537,17045.0
2020-12-08 12:50:00,113.01,113.04,112.94,113.0,6600.0,107.3917,107.4202,107.3252,107.3822,6600.0
2020-12-08 12:55:00,113.0,113.0,112.62,112.62,16919.0,107.3822,107.3822,107.0211,107.0211,16919.0
2020-12-08 13:00:00,112.59,112.86,112.59,112.84,13189.0,106.9926,107.2492,106.9926,107.2302,13189.0
2020-12-08 13:05:00,112.82,112.99,112.81,112.99,10792.0,107.2111,107.3727,107.2016,107.3727,10792.0
2020-12-08 13:10:00,112.98,113.17,112.98,113.17,4270.0,107.3632,107.5437,107.3632,107.5437,4270.0
2020-12-08 13:15:00,113.17,113.28,113.08,113.2,4578.0,107.5437,107.6483,107.4582,107.5723,4578.0
2020-12-08 13:20:00,113.15,113.3,113.12,113.3,6277.0,107.5247,107.6673,107.4962,107.6673,6277.0
2020-12-08 13:25:00,113.4,113.4,113.15,113.2,3958.0,107.7623,107.7623,107.5247,107.5723,3958.0
2020-12-08 13:30:00,113.17,113.36,113.17,113.31,5230.0,107.5437,107.7243,107.5437,107.6768,5230.0
2020-12-08 13:35:00,113.3,113.42,113.26,113.27,5116.0,107.6673,107.7813,107.6293,107.6388,5116.0
2020-12-08 13:40:00,113.27,113.37,113.2,113.33,3488.0,107.6388,107.7338,107.5723,107.6958,3488.0
2020-12-08 13:45:00,113.31,113.41,113.23,113.33,3742.0,107.6768,107.7718,107.6008,107.6958,3742.0
2020-12-08 13:50:00,113.33,113.33,113.25,113.26,8682.0,107.6958,107.6958,107.6198,107.6293,8682.0
2020-12-08 13:55:00,113.23,113.35,113.18,113.32,5868.0,107.6008,107.7148,107.5533,107.6863,5868.0
2020-12-08 14:00:00,113.36,113.39,113.2,113.36,4544.0,107.7243,107.7528,107.5723,107.7243,4544.0
2020-12-08 14:05:00,113.37,113.45,113.32,113.39,5655.0,107.7338,107.8098,107.6863,107.7528,5655.0
2020-12-08 14:10:00,113.35,113.46,113.23,113.46,8623.0,107.7148,107.8193,107.6008,107.8193,8623.0
2020-12-08 14:15:00,113.41,113.43,113.33,113.41,2723.0,107.7718,107.7908,107.6958,107.7718,2723.0
2020-12-08 14:20:00,113.39,113.47,113.33,113.44,6820.0,107.7528,107.8288,107.6958,107.8003,6820.0
2020-12-08 14:25:00,113.42,113.68,113.41,113.64,10426.0,107.7813,108.0284,107.7718,107.9904,10426.0
2020-12-08 14:30:00,113.62,113.66,113.52,113.53,3374.0,107.9714,108.0094,107.8763,107.8859,3374.0
2020-12-08 14:35:00,113.54,113.55,113.27,113.39,7955.0,107.8954,107.9049,107.6388,107.7528,7955.0
2020-12-08 14:40:00,113.32,113.36,113.24,113.28,2022.0,107.6863,107.7243,107.6103,107.6483,2022.0
2020-12-08 14:45:00,113.23,113.39,113.14,113.14,4760.0,107.6008,107.7528,107.5152,107.5152,4760.0
2020-12-08 14:50:00,113.2,113.22,113.11,113.22,5779.0,107.5723,107.5913,107.4867,107.5913,5779.0
2020-12-08 14:55:00,113.22,113.25,113.14,113.18,54171.0,107.5913,107.6198,107.5152,107.5533,54171.0
2020-12-08 15:00:00,113.16,113.17,112.96,113.05,7826.0,107.5342,107.5437,107.3442,107.4297,7826.0
2020-12-08 15:05:00,113.0,113.04,112.96,113.02,6334.0,107.3822,107.4202,107.3442,107.4012,6334.0
2020-12-08 15:10:00,113.04,113.05,112.97,113.05,4000.0,107.4202,107.4297,107.3537,107.4297,4000.0
2020-12-08 15:15:00,113.0,113.07,112.96,113.04,8902.0,107.3822,107.4487,107.3442,107.4202,8902.0
2020-12-08 15:20:00,113.04,113.09,112.98,113.07,9603.0,107.4202,107.4677,107.3632,107.4487,9603.0
2020-12-08 15:25:00,113.08,113.12,112.99,113.06,8319.0,107.4582,107.4962,107.3727,107.4392,8319.0
2020-12-08 15:30:00,113.13,113.32,113.12,113.13,17940.0,107.5057,107.6863,107.4962,107.5057,17940.0
2020-12-08 15:35:00,113.12,113.21,113.09,113.15,7703.0,107.4962,107.5818,107.4677,107.5247,7703.0
2020-12-08 15:40:00,113.13,113.16,113.08,113.11,11559.0,107.5057,107.5342,107.4582,107.4867,11559.0
2020-12-08 15:45:00,113.13,113.47,113.13,113.33,31031.0,107.5057,107.8288,107.5057,107.6958,31031.0
2020-12-08 15:50:00,113.36,113.6,113.32,113.39,42536.0,107.7243,107.9524,107.6863,107.7528,42536.0
2020-12-08 15:55:00,113.41,113.61,113.34,113.48,98366.0,107.7718,107.9619,107.7053,107.8383,98366.0
2020-12-09 09:30:00,113.57,114.69,112.97,113.01,23152.0,107.9239,108.9882,107.3537,107.3917,23152.0
2020-12-09 09:35:00,113.17,114.0,113.0,113.86,13289.0,107.5437,108.3325,107.3822,108.1994,13289.0
2020-12-09 09:40:00,113.81,114.0,113.17,113.28,13907.0,108.1519,108.3325,107.5437,107.6483,13907.0
2020-12-09 09:45:00,113.35,113.89,113.35,113.86,9518.0,107.7148,108.228,107.7148,108.1994,9518.0
2020-12-09 09:50:00,113.86,113.94,113.4,113.41,5377.0,108.1994,108.2755,107.7623,107.7718,5377.0
2020-12-09 09:55:00,113.48,113.78,113.45,113.78,9796.0,107.8383,108.1234,107.8098,108.1234,9796.0
2020-12-09 10:00:00,113.86,114.0,113.75,113.77,9073.0,108.1994,108.3325,108.0949,108.1139,9073.0
2020-12-09 10:05:00,113.63,113.82,113.37,113.55,6835.0,107.9809,108.1614,107.7338,107.9049,6835.0
2020-12-09 10:10:00,113.57,113.77,113.39,113.68,9200.0,107.9239,108.1139,107.7528,108.0284,9200.0
2020-12-09 10:15:00,113.69,113.98,113.47,113.94,14088.0,108.0379,108.3135,107.8288,108.2755,14088.0
2020-12-09 10:20:00,113.92,114.07,113.69,113.69,13597.0,108.2565,108.399,108.0379,108.0379,13597.0
2020-12-09 10:25:00,113.78,114.11,113.77,114.06,7605.0,108.1234,108.437,108.1139,108.3895,7605.0
2020-12-09 10:30:00,114.03,114.33,114.0,114.3,11845.0,108.361,108.6461,108.3325,108.6176,11845.0
2020-12-09 10:35:00,114.3,114.36,114.09,114.13,7980.0,108.6176,108.6746,108.418,108.456,7980.0
2020-12-09 10:40:00,114.19,114.33,114.19,114.29,3079.0,108.513,108.6461,108.513,108.6081,3079.0
2020-12-09 10:45:00,114.29,114.44,114.24,114.25,8138.0,108.6081,108.7506,108.5606,108.5701,8138.0
2020-12-09 10:50:00,114.25,114.25,114.04,114.11,5787.0,108.5701,108.5701,108.3705,108.437,5787.0
2020-12-09 10:55:00,114.1,114.11,113.73,113.92,4767.0,108.4275,108.437,108.0759,108.2565,4767.0
2020-12-09 11:00:00,113.99,114.16,113.98,114.0,2700.0,108.323,108.4845,108.3135,108.3325,2700.0
2020-12-09 11:05:00,113.82,114.15,113.64,113.92,5000.0,108.1614,108.475,107.9904,108.2565,5000.0
2020-12-09 11:10:00,113.9,114.02,113.88,114.02,2148.0,108.2375,108.3515,108.2184,108.3515,2148.0
2020-12-09 11:15:00,114.02,114.16,113.83,113.83,5830.0,108.3515,108.4845,108.1709,108.1709,5830.0
2020-12-09 11:20:00,113.71,113.99,113.71,113.88,3535.0,108.0569,108.323,108.0569,108.2184,3535.0
2020-12-09 11:25:00,113.82,114.04,113.72,113.98,3057.0,108.1614,108.3705,108.0664,108.3135,3057.0
2020-12-09 11:30:00,113.92,113.95,113.7,113.7,3473.0,108.2565,108.285,108.0474,108.0474,3473.0
2020-12-09 11:35:00,113.62,113.88,113.61,113.83,4830.0,107.9714,108.2184,107.9619,108.1709,4830.0
2020-12-09 11:40:00,113.84,114.13,113.7,113.7,6546.0,108.1804,108.456,108.0474,108.0474,6546.0
2020-12-09 11:45:00,113.82,113.84,113.62,113.84,4867.0,108.1614,108.1804,107.9714,108.1804,4867.0
2020-12-09 11:50:00,113.82,113.82,113.56,113.81,5834.0,108.1614,108.1614,107.9144,108.1519,5834.0
2020-12-09 11:55:00,113.68,113.92,113.67,113.71,3352.0,108.0284,108.2565,108.0189,108.0569,3352.0
2020-12-09 12:00:00,113.76,113.88,113.7,113.72,7589.0,108.1044,108.2184,108.0474,108.0664,7589.0
2020-12-09 12:05:00,113.77,114.17,113.76,114.14,10613.0,108.1139,108.494,108.1044,108.4655,10613.0
2020-12-09 12:10:00,114.14,114.27,114.07,114.07,7540.0,108.4655,108.5891,108.399,108.399,7540.0
2020-12-09 12:15:00,114.02,114.14,113.82,113.88,7482.0,108.3515,108.4655,108.1614,108.2184,7482.0
2020-12-09 12:20:00,113.93,113.94,113.64,113.73,10542.0,108.266,108.2755,107.9904,108.0759,10542.0
2020-12-09 12:25:00,113.7,113.84,113.7,113.84,10980.0,108.0474,108.1804,108.0474,108.1804,10980.0
2020-12-09 12:30:00,113.81,113.84,113.57,113.7,4105.0,108.1519,108.1804,107.9239,108.0474,4105.0
2020-12-09 12:35:00,113.69,113.69,113.48,113.48,928.0,108.0379,108.0379,107.8383,107.8383,928.0
2020-12-09 12:40:00,113.5,113.53,113.4,113.41,4407.0,107.8573,107.8859,107.7623,107.7718,4407.0
2020-12-09 12:45:00,113.46,113.48,113.23,113.28,7456.0,107.8193,107.8383,107.6008,107.6483,7456.0
2020-12-09 12:50:00,113.21,113.27,113.12,113.27,4004.0,107.5818,107.6388,107.4962,107.6388,4004.0
2020-12-09 12:55:00,113.31,113.63,113.31,113.48,3883.0,107.6768,107.9809,107.6768,107.8383,3883.0
2020-12-09 13:00:00,113.38,113.42,113.14,113.25,6992.0,107.7433,107.7813,107.5152,107.6198,6992.0
2020-12-09 13:05:00,113.11,113.36,113.11,113.24,3699.0,107.4867,107.7243,107.4867,107.6103,3699.0
2020-12-09 13:10:00,113.3,113.37,113.16,113.2,3585.0,107.6673,107.7338,107.5342,107.5723,3585.0
2020-12-09 13:15:00,113.15,113.18,113.05,113.16,5757.0,107.5247,107.5533,107.4297,107.5342,5757.0
2020-12-09 13:20:00,113.14,113.14,112.97,112.97,2576.0,107.5152,107.5152,107.3537,107.3537,2576.0
2020-12-09 13:25:00,112.93,113.02,112.79,112.91,3812.0,107.3157,107.4012,107.1826,107.2967,3812.0
2020-12-09 13:30:00,112.87,112.87,112.65,112.78,7037.0,107.2587,107.2587,107.0496,107.1731,7037.0
2020-12-09 13:35:00,112.79,113.21,112.79,113.18,15000.0,107.1826,107.5818,107.1826,107.5533,15000.0
2020-12-09 13:40:00,113.11,113.11,112.84,113.11,8145.0,107.4867,107.4867,107.2302,107.4867,8145.0
2020-12-09 13:45:00,113.1,113.1,112.89,113.0,2043.0,107.4772,107.4772,107.2777,107.3822,2043.0
2020-12-09 13:50:00,112.98,112.98,112.78,112.78,5926.0,107.3632,107.3632,107.1731,107.1731,5926.0
2020-12-09 13:55:00,112.72,112.76,112.45,112.61,7618.0,107.1161,107.1541,106.8595,107.0116,7618.0
2020-12-09 14:00:00,112.68,112.98,112.55,112.84,5928.0,107.0781,107.3632,106.9546,107.2302,5928.0
2020-12-09 14:05:00,112.86,113.03,112.82,113.01,7305.0,107.2492,107.4107,107.2111,107.3917,7305.0
2020-12-09 14:10:00,113.01,113.21,113.01,113.18,5000.0,107.3917,107.5818,107.3917,107.5533,5000.0
2020-12-09 14:15:00,113.15,113.15,112.95,113.1,3746.0,107.5247,107.5247,107.3347,107.4772,3746.0
2020-12-09 14:20:00,113.05,113.32,113.02,113.32,3876.0,107.4297,107.6863,107.4012,107.6863,3876.0
2020-12-09 14:25:00,113.39,113.7,113.31,113.62,7597.0,107.7528,108.0474,107.6768,107.9714,7597.0
2020-12-09 14:30:00,113.61,113.73,113.34,113.43,8989.0,107.9619,108.0759,107.7053,107.7908,8989.0
2020-12-09 14:35:00,113.41,113.48,113.34,113.42,6965.0,107.7718,107.8383,107.7053,107.7813,6965.0
2020-12-09 14:40:00,113.37,113.43,113.32,113.33,9150.0,107.7338,107.7908,107.6863,107.6958,9150.0
2020-12-09 14:45:00,113.32,113.61,113.3,113.61,6657.0,107.6863,107.9619,107.6673,107.9619,6657.0
2020-12-09 14:50:00,113.53,113.53,113.29,113.39,6556.0,107.8859,107.8859,107.6578,107.7528,6556.0
2020-12-09 14:55:00,113.42,113.55,113.4,113.53,3129.0,107.7813,107.9049,107.7623,107.8859,3129.0
2020-12-09 15:00:00,113.52,113.54,113.43,113.52,6606.0,107.8763,107.8954,107.7908,107.8763,6606.0
2020-12-09 15:05:00,113.52,113.91,113.49,113.75,5461.0,107.8763,108.247,107.8478,108.0949,5461.0
2020-12-09 15:10:00,113.79,113.82,113.64,113.64,3764.0,108.1329,108.1614,107.9904,107.9904,3764.0
2020-12-09 15:15:00,113.5,113.53,113.39,113.44,17334.0,107.8573,107.8859,107.7528,107.8003,17334.0
2020-12-09 15:20:00,113.44,113.49,113.41,113.45,4577.0,107.8003,107.8478,107.7718,107.8098,4577.0
2020-12-09 15:25:00,113.44,113.44,113.24,113.29,8567.0,107.8003,107.8003,107.6103,107.6578,8567.0
2020-12-09 15:30:00,113.27,113.49,113.27,113.49,21036.0,107.6388,107.8478,107.6388,107.8478,21036.0
2020-12-09 15:35:00,113.45,113.67,113.42,113.65,5774.0,107.8098,108.0189,107.7813,107.9999,5774.0
2020-12-09 15:40:00,113.65,113.77,113.55,113.76,10567.0,107.9999,108.1139,107.9049,108.1044,10567.0
2020-12-09 15:45:00,113.75,113.99,113.75,113.8,13923.0,108.0949,108.323,108.0949,108.1424,13923.0
2020-12-09 15:50:00,113.8,114.17,113.78,113.81,38619.0,108.1424,108.494,108.1234,108.1519,38619.0
2020-12-09 15:55:00,113.86,114.17,113.8,113.96,65883.0,108.1994,108.494,108.1424,108.2945,65883.0
2020-12-10 09:30:00,112.98,113.13,112.22,112.32,20415.0,107.3632,107.5057,106.641,106.736,20415.0
2020-12-10 09:35:00,112.18,112.94,112.18,112.84,10023.0,106.603,107.3252,106.603,107.2302,10023.0
2020-12-10 09:40:00,113.01,113.58,113.0,113.58,7047.0,107.3917,107.9334,107.3822,107.9334,7047.0
2020-12-10 09:45:00,113.42,113.6,113.1,113.15,10580.0,107.7813,107.9524,107.4772,107.5247,10580.0
2020-12-10 09:50:00,113.22,113.74,113.22,113.46,8702.0,107.5913,108.0854,107.5913,107.8193,8702.0
2020-12-10 09:55:00,113.58,113.99,113.57,113.83,3872.0,107.9334,108.323,107.9239,108.1709,3872.0
2020-12-10 10:00:00,113.86,113.89,113.54,113.74,6300.0,108.1994,108.228,107.8954,108.0854,6300.0
2020-12-10 10:05:00,113.82,113.83,113.39,113.58,8557.0,108.1614,108.1709,107.7528,107.9334,8557.0
2020-12-10 10:10:00,113.57,113.95,113.57,113.77,5775.0,107.9239,108.285,107.9239,108.1139,5775.0
2020-12-10 10:15:00,113.81,114.01,113.72,113.9,7609.0,108.1519,108.342,108.0664,108.2375,7609.0
2020-12-10 10:20:00,113.9,114.14,113.8,113.8,4141.0,108.2375,108.4655,108.1424,108.1424,4141.0
2020-12-10 10:25:00,113.81,113.91,113.63,113.66,7908.0,108.1519,108.247,107.9809,108.0094,7908.0
2020-12-10 10:30:00,113.88,113.9,113.55,113.57,9194.0,108.2184,108.2375,107.9049,107.9239,9194.0
2020-12-10 10:35:00,113.58,114.1,113.58,113.99,5883.0,107.9334,108.4275,107.9334,108.323,5883.0
2020-12-10 10:40:00,113.99,114.13,113.93,113.98,4050.0,108.323,108.456,108.266,108.3135,4050.0
2020-12-10 10:45:00,113.94,114.0,113.74,113.75,4513.0,108.2755,108.3325,108.0854,108.0949,4513.0
2020-12-10 10:50:00,113.78,114.19,113.78,114.09,12687.0,108.1234,108.513,108.1234,108.418,12687.0
2020-12-10 10:55:00,114.08,114.18,113.96,114.09,17456.0,108.4085,108.5035,108.2945,108.418,17456.0
2020-12-10 11:00:00,114.13,114.15,114.02,114.11,13659.0,108.456,108.475,108.3515,108.437,13659.0
2020-12-10 11:05:00,114.11,114.25,113.98,114.09,19172.0,108.437,108.5701,108.3135,108.418,19172.0
2020-12-10 11:10:00,114.08,114.08,113.8,113.99,7020.0,108.4085,108.4085,108.1424,108.323,7020.0
2020-12-10 11:15:00,114.06,114.22,114.0,114.05,9174.0,108.3895,108.5415,108.3325,108.38,9174.0
2020-12-10 11:20:00,114.05,114.13,113.87,113.87,6408.0,108.38,108.456,108.2089,108.2089,6408.0
2020-12-10 11:25:00,113.89,113.89,113.67,113.72,6554.0,108.228,108.228,108.0189,108.0664,6554.0
2020-12-10 11:30:00,113.65,113.65,113.48,113.56,2163.0,107.9999,107.9999,107.8383,107.9144,2163.0
2020-12-10 11:35:00,113.6,113.71,113.45,113.52,4468.0,107.9524,108.0569,107.8098,107.8763,4468.0
2020-12-10 11:40:00,113.49,113.52,113.24,113.26,7871.0,107.8478,107.8763,107.6103,107.6293,7871.0
2020-12-10 11:45:00,113.27,113.33,113.12,113.33,3076.0,107.6388,107.6958,107.4962,107.6958,3076.0
2020-12-10 11:50:00,113.15,113.21,112.99,113.07,2603.0,107.5247,107.5818,107.3727,107.4487,2603.0
2020-12-10 11:55:00,113.02,113.37,112.98,113.37,7155.0,107.4012,107.7338,107.3632,107.7338,7155.0
2020-12-10 12:00:00,113.31,113.57,113.27,113.56,2295.0,107.6768,107.9239,107.6388,107.9144,2295.0
2020-12-10 12:05:00,113.53,113.56,113.3,113.44,3189.0,107.8859,107.9144,107.6673,107.8003,3189.0
2020-12-10 12:10:00,113.4,113.66,113.4,113.66,3000.0,107.7623,108.0094,107.7623,108.0094,3000.0
2020-12-10 12:15:00,113.56,113.68,113.56,113.58,1555.0,107.9144,108.0284,107.9144,107.9334,1555.0
2020-12-10 12:20:00,113.5,113.5,113.31,113.4,2616.0,107.8573,107.8573,107.6768,107.7623,2616.0
2020-12-10 12:25:00,113.43,113.5,113.17,113.26,4800.0,107.7908,107.8573,107.5437,107.6293,4800.0
2020-12-10 12:30:00,113.29,113.47,113.29,113.46,2031.0,107.6578,107.8288,107.6578,107.8193,2031.0
2020-12-10 12:35:00,113.46,113.46,113.4,113.4,655.0,107.8193,107.8193,107.7623,107.7623,655.0
2020-12-10 12:40:00,113.49,113.56,113.49,113.56,290.0,107.8478,107.9144,107.8478,107.9144,290.0
2020-12-10 12:45:00,113.47,113.53,113.34,113.34,2479.0,107.8288,107.8859,107.7053,107.7053,2479.0
2020-12-10 12:50:00,113.34,113.34,113.15,113.28,3577.0,107.7053,107.7053,107.5247,107.6483,3577.0
2020-12-10 12:55:00,113.37,113.37,113.19,113.28,3400.0,107.7338,107.7338,107.5628,107.6483,3400.0
2020-12-10 13:00:00,113.31,113.39,113.22,113.39,2994.0,107.6768,107.7528,107.5913,107.7528,2994.0
2020-12-10 13:05:00,113.38,113.57,113.36,113.56,1917.0,107.7433,107.9239,107.7243,107.9144,1917.0
2020-12-10 13:10:00,113.64,113.69,113.61,113.62,1676.0,107.9904,108.0379,107.9619,107.9714,1676.0
2020-12-10 13:15:00,113.63,113.66,113.54,113.62,1754.0,107.9809,108.0094,107.8954,107.9714,1754.0
2020-12-10 13:20:00,113.59,113.67,113.55,113.55,6706.0,107.9429,108.0189,107.9049,107.9049,6706.0
2020-12-10 13:25:00,113.61,113.7,113.61,113.63,2882.0,107.9619,108.0474,107.9619,107.9809,2882.0
2020-12-10 13:30:00,113.64,113.65,113.44,113.44,1865.0,107.9904,107.9999,107.8003,107.8003,1865.0
2020-12-10 13:35:00,113.44,113.56,113.41,113.49,5090.0,107.8003,107.9144,107.7718,107.8478,5090.0
2020-12-10 13:40:00,113.49,113.52,113.41,113.43,5137.0,107.8478,107.8763,107.7718,107.7908,5137.0
2020-12-10 13:45:00,113.44,113.54,113.42,113.5,4329.0,107.8003,107.8954,107.7813,107.8573,4329.0
2020-12-10 13:50:00,113.47,113.5,113.44,113.45,1600.0,107.8288,107.8573,107.8003,107.8098,1600.0
2020-12-10 13:55:00,113.45,113.47,113.22,113.35,5482.0,107.8098,107.8288,107.5913,107.7148,5482.0
2020-12-10 14:00:00,113.39,113.57,113.37,113.57,5740.0,107.7528,107.9239,107.7338,107.9239,5740.0
2020-12-10 14:05:00,113.58,113.68,113.49,113.5,8073.0,107.9334,108.0284,107.8478,107.8573,8073.0
2020-12-10 14:10:00,113.5,113.5,113.28,113.43,6455.0,107.8573,107.8573,107.6483,107.7908,6455.0
2020-12-10 14:15:00,113.46,113.47,113.31,113.4,1402.0,107.8193,107.8288,107.6768,107.7623,1402.0
2020-12-10 14:20:00,113.39,113.43,113.16,113.2,4821.0,107.7528,107.7908,107.5342,107.5723,4821.0
2020-12-10 14:25:00,113.22,113.34,113.17,113.17,1211.0,107.5913,107.7053,107.5437,107.5437,1211.0
2020-12-10 14:30:00,113.14,113.18,113.06,113.18,1786.0,107.5152,107.5533,107.4392,107.5533,1786.0
2020-12-10 14:35:00,113.15,113.31,113.15,113.3,2113.0,107.5247,107.6768,107.5247,107.6673,2113.0
2020-12-10 14:40:00,113.25,113.39,113.24,113.38,4683.0,107.6198,107.7528,107.6103,107.7433,4683.0
2020-12-10 14:45:00,113.39,113.59,113.39,113.44,14896.0,107.7528,107.9429,107.7528,107.8003,14896.0
2020-12-10 14:50:00,113.48,113.53,113.3,113.31,37065.0,107.8383,107.8859,107.6673,107.6768,37065.0
2020-12-10 14:55:00,113.22,113.34,113.08,113.15,3980.0,107.5913,107.7053,107.4582,107.5247,3980.0
2020-12-10 15:00:00,113.23,113.35,113.22,113.35,2565.0,107.6008,107.7148,107.5913,107.7148,2565.0
2020-12-10 15:05:00,113.29,113.29,113.17,113.17,1733.0,107.6578,107.6578,107.5437,107.5437,1733.0
2020-12-10 15:10:00,113.19,113.38,113.18,113.37,2033.0,107.5628,107.7433,107.5533,107.7338,2033.0
2020-12-10 15:15:00,113.38,113.62,113.38,113.55,22344.0,107.7433,107.9714,107.7433,107.9049,22344.0
2020-12-10 15:20:00,113.51,113.6,113.48,113.57,8016.0,107.8668,107.9524,107.8383,107.9239,8016.0
2020-12-10 15:25:00,113.49,113.61,113.34,113.44,28901.0,107.8478,107.9619,107.7053,107.8003,28901.0
2020-12-10 15:30:00,113.43,113.56,113.33,113.33,34866.0,107.7908,107.9144,107.6958,107.6958,34866.0
2020-12-10 15:35:00,113.36,113.39,113.25,113.25,4864.0,107.7243,107.7528,107.6198,107.6198,4864.0
2020-12-10 15:40:00,113.25,113.38,113.23,113.27,6001.0,107.6198,107.7433,107.6008,107.6388,6001.0
2020-12-10 15:45:00,113.27,113.33,113.21,113.27,11617.0,107.6388,107.6958,107.5818,107.6388,11617.0
2020-12-10 15:50:00,113.22,113.52,113.16,113.32,45397.0,107.5913,107.8763,107.5342,107.6863,45397.0
2020-12-10 15:55:00,113.34,113.46,113.08,113.33,184083.0,107.7053,107.8193,107.4582,107.6958,184083.0
2020-12-11 09:30:00,112.16,112.45,111.45,112.19,44466.0,106.584,106.8595,105.9093,106.6125,44466.0
2020-12-11 09:35:00,112.27,112.55,112.15,112.24,4289.0,106.6885,106.9546,106.5745,106.66,4289.0
2020-12-11 09:40:00,112.33,112.49,112.11,112.26,11544.0,106.7455,106.8976,106.5364,106.679,11544.0
2020-12-11 09:45:00,112.12,112.36,111.97,112.14,10997.0,106.5459,106.774,106.4034,106.565,10997.0
2020-12-11 09:50:00,112.05,112.31,111.91,112.14,9389.0,106.4794,106.7265,106.3464,106.565,9389.0
2020-12-11 09:55:00,112.15,112.51,112.15,112.25,5600.0,106.5745,106.9166,106.5745,106.6695,5600.0
2020-12-11 10:00:00,112.3,112.74,112.27,112.59,6032.0,106.717,107.1351,106.6885,106.9926,6032.0
2020-12-11 10:05:00,112.51,112.58,112.33,112.48,6331.0,106.9166,106.9831,106.7455,106.8881,6331.0
2020-12-11 10:10:00,112.56,112.64,112.43,112.54,2733.0,106.9641,107.0401,106.8405,106.9451,2733.0
2020-12-11 10:15:00,112.5,112.51,112.28,112.29,7269.0,106.9071,106.9166,106.698,106.7075,7269.0
2020-12-11 10:20:00,112.26,112.47,112.26,112.42,9976.0,106.679,106.8785,106.679,106.831,9976.0
2020-12-11 10:25:00,112.39,112.51,112.25,112.39,7710.0,106.8025,106.9166,106.6695,106.8025,7710.0
2020-12-11 10:30:00,112.35,112.39,112.22,112.33,3950.0,106.7645,106.8025,106.641,106.7455,3950.0
2020-12-11 10:35:00,112.28,112.37,112.24,112.33,2200.0,106.698,106.7835,106.66,106.7455,2200.0
2020-12-11 10:40:00,112.31,112.37,112.19,112.3,8841.0,106.7265,106.7835,106.6125,106.717,8841.0
2020-12-11 10:45:00,112.24,112.31,112.21,112.23,3914.0,106.66,106.7265,106.6315,106.6505,3914.0
2020-12-11 10:50:00,112.2,112.27,111.88,111.89,3900.0,106.622,106.6885,106.3179,106.3274,3900.0
2020-12-11 10:55:00,111.92,111.92,111.58,111.58,4300.0,106.3559,106.3559,106.0328,106.0328,4300.0
2020-12-11 11:00:00,111.62,111.76,111.56,111.56,3350.0,106.0708,106.2038,106.0138,106.0138,3350.0
2020-12-11 11:05:00,111.51,111.69,111.45,111.53,3755.0,105.9663,106.1373,105.9093,105.9853,3755.0
2020-12-11 11:10:00,111.46,111.52,111.39,111.45,1400.0,105.9188,105.9758,105.8522,105.9093,1400.0
2020-12-11 11:15:00,111.39,111.8,111.39,111.8,6844.0,105.8522,106.2419,105.8522,106.2419,6844.0
2020-12-11 11:20:00,111.84,112.05,111.68,111.75,11624.0,106.2799,106.4794,106.1278,106.1943,11624.0
2020-12-11 11:25:00,111.73,111.78,111.65,111.72,3998.0,106.1753,106.2229,106.0993,106.1658,3998.0
2020-12-11 11:30:00,111.75,111.8,111.66,111.7,8220.0,106.1943,106.2419,106.1088,106.1468,8220.0
2020-12-11 11:35:00,111.65,111.72,111.59,111.72,36019.0,106.0993,106.1658,106.0423,106.1658,36019.0
2020-12-11 11:40:00,111.65,111.75,111.6,111.6,4709.0,106.0993,106.1943,106.0518,106.0518,4709.0
2020-12-11 11:45:00,111.6,111.6,111.3,111.3,3024.0,106.0518,106.0518,105.7667,105.7667,3024.0
2020-12-11 11:50:00,111.36,111.54,111.34,111.54,3764.0,105.8237,105.9948,105.8047,105.9948,3764.0
2020-12-11 11:55:00,111.5,111.53,111.4,111.49,1796.0,105.9568,105.9853,105.8617,105.9473,1796.0
2020-12-11 12:00:00,111.5,111.51,111.02,111.03,2600.0,105.9568,105.9663,105.5006,105.5101,2600.0
2020-12-11 12:05:00,111.08,111.09,110.8,110.8,4656.0,105.5577,105.5672,105.2916,105.2916,4656.0
2020-12-11 12:10:00,110.85,110.85,110.56,110.64,2816.0,105.3391,105.3391,105.0635,105.1395,2816.0
2020-12-11 12:15:00,110.57,110.73,110.56,110.63,4788.0,105.073,105.2251,105.0635,105.13,4788.0
2020-12-11 12:20:00,110.56,110.74,110.51,110.7,9656.0,105.0635,105.2346,105.016,105.1965,9656.0
2020-12-11 12:25:00,110.67,110.74,110.54,110.74,3920.0,105.168,105.2346,105.0445,105.2346,3920.0
2020-12-11 12:30:00,110.72,110.77,110.62,110.7,2331.0,105.2155,105.2631,105.1205,105.1965,2331.0
2020-12-11 12:35:00,110.71,110.74,110.46,110.46,4400.0,105.206,105.2346,104.9685,104.9685,4400.0
2020-12-11 12:40:00,110.6,110.65,110.57,110.64,1400.0,105.1015,105.149,105.073,105.1395,1400.0
2020-12-11 12:45:00,110.65,110.82,110.62,110.82,1636.0,105.149,105.3106,105.1205,105.3106,1636.0
2020-12-11 12:50:00,110.8,110.9,110.72,110.72,1033.0,105.2916,105.3866,105.2155,105.2155,1033.0
2020-12-11 12:55:00,110.73,110.9,110.72,110.9,9744.0,105.2251,105.3866,105.2155,105.3866,9744.0
2020-12-11 13:00:00,110.93,111.11,110.87,111.11,2100.0,105.4151,105.5862,105.3581,105.5862,2100.0
2020-12-11 13:05:00,111.09,111.09,110.98,111.06,1633.0,105.5672,105.5672,105.4626,105.5386,1633.0
2020-12-11 13:10:00,111.1,111.31,111.06,111.24,2218.0,105.5767,105.7762,105.5386,105.7097,2218.0
2020-12-11 13:15:00,111.27,111.39,111.13,111.21,4110.0,105.7382,105.8522,105.6052,105.6812,4110.0
2020-12-11 13:20:00,111.21,111.33,111.21,111.32,2213.0,105.6812,105.7952,105.6812,105.7857,2213.0
2020-12-11 13:25:00,111.32,111.56,111.29,111.52,3505.0,105.7857,106.0138,105.7572,105.9758,3505.0
2020-12-11 13:30:00,111.53,111.59,111.51,111.54,2608.0,105.9853,106.0423,105.9663,105.9948,2608.0
2020-12-11 13:35:00,111.57,111.61,111.47,111.5,3700.0,106.0233,106.0613,105.9283,105.9568,3700.0
2020-12-11 13:40:00,111.48,111.62,111.48,111.5,7554.0,105.9378,106.0708,105.9378,105.9568,7554.0
2020-12-11 13:45:00,111.51,111.51,111.38,111.43,7183.0,105.9663,105.9663,105.8427,105.8903,7183.0
2020-12-11 13:50:00,111.48,111.82,111.41,111.82,5043.0,105.9378,106.2609,105.8712,106.2609,5043.0
2020-12-11 13:55:00,111.78,111.95,111.72,111.84,6475.0,106.2229,106.3844,106.1658,106.2799,6475.0
2020-12-11 14:00:00,111.82,111.89,111.59,111.6,5044.0,106.2609,106.3274,106.0423,106.0518,5044.0
2020-12-11 14:05:00,111.58,111.82,111.41,111.56,8816.0,106.0328,106.2609,105.8712,106.0138,8816.0
2020-12-11 14:10:00,111.59,111.66,111.49,111.5,3500.0,106.0423,106.1088,105.9473,105.9568,3500.0
2020-12-11 14:15:00,111.53,111.65,111.51,111.65,7622.0,105.9853,106.0993,105.9663,106.0993,7622.0
2020-12-11 14:20:00,111.63,111.67,111.51,111.62,6014.0,106.0803,106.1183,105.9663,106.0708,6014.0
2020-12-11 14:25:00,111.6,111.66,111.49,111.63,4650.0,106.0518,106.1088,105.9473,106.0803,4650.0
2020-12-11 14:30:00,111.72,112.02,111.72,112.02,8157.0,106.1658,106.4509,106.1658,106.4509,8157.0
2020-12-11 14:35:00,112.02,112.02,111.75,111.84,4136.0,106.4509,106.4509,106.1943,106.2799,4136.0
2020-12-11 14:40:00,111.84,112.06,111.74,112.0,7449.0,106.2799,106.4889,106.1848,106.4319,7449.0
2020-12-11 14:45:00,111.96,112.07,111.86,111.92,4584.0,106.3939,106.4984,106.2989,106.3559,4584.0
2020-12-11 14:50:00,111.87,112.09,111.84,111.97,11313.0,106.3084,106.5174,106.2799,106.4034,11313.0
2020-12-11 14:55:00,111.98,112.05,111.91,112.03,8441.0,106.4129,106.4794,106.3464,106.4604,8441.0
2020-12-11 15:00:00,111.99,112.11,111.99,112.0,7671.0,106.4224,106.5364,106.4224,106.4319,7671.0
2020-12-11 15:05:00,112.02,112.09,111.98,112.0,6559.0,106.4509,106.5174,106.4129,106.4319,6559.0
2020-12-11 15:10:00,111.99,112.23,111.99,112.11,7327.0,106.4224,106.6505,106.4224,106.5364,7327.0
2020-12-11 15:15:00,112.12,112.48,112.11,112.38,13463.0,106.5459,106.8881,106.5364,106.793,13463.0
2020-12-11 15:20:00,112.42,112.46,112.32,112.35,7131.0,106.831,106.869,106.736,106.7645,7131.0
2020-12-11 15:25:00,112.34,112.38,112.13,112.2,6444.0,106.755,106.793,106.5555,106.622,6444.0
2020-12-11 15:30:00,112.26,112.5,112.26,112.45,10738.0,106.679,106.9071,106.679,106.8595,10738.0
2020-12-11 15:35:00,112.49,112.85,112.46,112.85,39215.0,106.8976,107.2397,106.869,107.2397,39215.0
2020-12-11 15:40:00,112.85,112.91,112.64,112.67,29913.0,107.2397,107.2967,107.0401,107.0686,29913.0
2020-12-11 15:45:00,112.66,112.83,112.58,112.73,30614.0,107.0591,107.2207,106.9831,107.1256,30614.0
2020-12-11 15:50:00,112.72,112.9,112.57,112.82,61937.0,107.1161,107.2872,106.9736,107.2111,61937.0
2020-12-11 15:55:00,112.89,112.95,112.71,112.83,122208.0,107.2777,107.3347,107.1066,107.2207,122208.0
2020-12-14 09:30:00,113.85,114.0,113.05,113.06,27991.0,108.1899,108.3325,107.4297,107.4392,27991.0
2020-12-14 09:35:00,113.17,114.2,113.05,114.13,16022.0,107.5437,108.5225,107.4297,108.456,16022.0
2020-12-14 09:40:00,114.2,114.32,113.88,114.2,9434.0,108.5225,108.6366,108.2184,108.5225,9434.0
2020-12-14 09:45:00,114.2,114.2,113.5,113.96,7348.0,108.5225,108.5225,107.8573,108.2945,7348.0
2020-12-14 09:50:00,113.98,114.12,113.79,113.79,8986.0,108.3135,108.4465,108.1329,108.1329,8986.0
2020-12-14 09:55:00,113.73,113.75,113.33,113.66,9196.0,108.0759,108.0949,107.6958,108.0094,9196.0
2020-12-14 10:00:00,113.68,113.8,113.62,113.76,18364.0,108.0284,108.1424,107.9714,108.1044,18364.0
2020-12-14 10:05:00,113.72,114.06,113.58,113.97,13350.0,108.0664,108.3895,107.9334,108.304,13350.0
2020-12-14 10:10:00,113.97,114.15,113.7,114.09,13335.0,108.304,108.475,108.0474,108.418,13335.0
2020-12-14 10:15:00,114.09,114.28,113.96,113.97,8745.0,108.418,108.5986,108.2945,108.304,8745.0
2020-12-14 10:20:00,113.99,114.22,113.92,113.93,9139.0,108.323,108.5415,108.2565,108.266,9139.0
2020-12-14 10:25:00,113.92,114.03,113.73,114.0,8621.0,108.2565,108.361,108.0759,108.3325,8621.0
2020-12-14 10:30:00,114.02,114.08,113.62,113.67,9335.0,108.3515,108.4085,107.9714,108.0189,9335.0
2020-12-14 10:35:00,113.7,113.7,113.37,113.47,15237.0,108.0474,108.0474,107.7338,107.8288,15237.0
2020-12-14 10:40:00,113.52,113.58,113.4,113.4,5663.0,107.8763,107.9334,107.7623,107.7623,5663.0
2020-12-14 10:45:00,113.51,113.52,113.26,113.39,11835.0,107.8668,107.8763,107.6293,107.7528,11835.0
2020-12-14 10:50:00,113.44,113.47,113.33,113.41,4993.0,107.8003,107.8288,107.6958,107.7718,4993.0
2020-12-14 10:55:00,113.41,113.41,112.9,112.91,3732.0,107.7718,107.7718,107.2872,107.2967,3732.0
2020-12-14 11:00:00,112.95,112.95,112.69,112.74,5140.0,107.3347,107.3347,107.0876,107.1351,5140.0
2020-12-14 11:05:00,112.75,112.85,112.4,112.41,12883.0,107.1446,107.2397,106.812,106.8215,12883.0
2020-12-14 11:10:00,112.35,112.45,112.23,112.25,19230.0,106.7645,106.8595,106.6505,106.6695,19230.0
2020-12-14 11:15:00,112.3,112.49,112.21,112.39,18942.0,106.717,106.8976,106.6315,106.8025,18942.0
2020-12-14 11:20:00,112.39,112.44,112.15,112.43,14006.0,106.8025,106.85,106.5745,106.8405,14006.0
2020-12-14 11:25:00,112.43,112.43,112.23,112.23,7928.0,106.8405,106.8405,106.6505,106.6505,7928.0
2020-12-14 11:30:00,112.24,112.3,111.96,112.28,21950.0,106.66,106.717,106.3939,106.698,21950.0
2020-12-14 11:35:00,112.2,112.45,112.14,112.2,5067.0,106.622,106.8595,106.565,106.622,5067.0
2020-12-14 11:40:00,112.26,112.4,112.21,112.28,5324.0,106.679,106.812,106.6315,106.698,5324.0
2020-12-14 11:45:00,112.24,112.49,112.24,112.4,10860.0,106.66,106.8976,106.66,106.812,10860.0
2020-12-14 11:50:00,112.38,112.38,112.19,112.27,7336.0,106.793,106.793,106.6125,106.6885,7336.0
2020-12-14 11:55:00,112.26,112.35,111.96,112.04,9870.0,106.679,106.7645,106.3939,106.4699,9870.0
2020-12-14 12:00:00,112.06,112.12,111.89,111.93,5338.0,106.4889,106.5459,106.3274,106.3654,5338.0
2020-12-14 12:05:00,111.89,111.89,111.71,111.71,7078.0,106.3274,106.3274,106.1563,106.1563,7078.0
2020-12-14 12:10:00,111.72,111.84,111.7,111.84,6076.0,106.1658,106.2799,106.1468,106.2799,6076.0
2020-12-14 12:15:00,111.81,111.9,111.59,111.59,5299.0,106.2514,106.3369,106.0423,106.0423,5299.0
2020-12-14 12:20:00,111.63,111.69,111.58,111.59,7938.0,106.0803,106.1373,106.0328,106.0423,7938.0
2020-12-14 12:25:00,111.52,111.57,111.47,111.5,6186.0,105.9758,106.0233,105.9283,105.9568,6186.0
2020-12-14 12:30:00,111.48,111.68,111.46,111.68,8716.0,105.9378,106.1278,105.9188,106.1278,8716.0
2020-12-14 12:35:00,111.64,111.67,111.41,111.53,11070.0,106.0898,106.1183,105.8712,105.9853,11070.0
2020-12-14 12:40:00,111.47,111.61,111.41,111.61,5260.0,105.9283,106.0613,105.8712,106.0613,5260.0
2020-12-14 12:45:00,111.55,111.69,111.5,111.58,5137.0,106.0043,106.1373,105.9568,106.0328,5137.0
2020-12-14 12:50:00,111.61,111.71,111.56,111.69,3737.0,106.0613,106.1563,106.0138,106.1373,3737.0
2020-12-14 12:55:00,111.71,111.71,111.48,111.55,12524.0,106.1563,106.1563,105.9378,106.0043,12524.0
2020-12-14 13:00:00,111.55,111.67,111.55,111.56,4317.0,106.0043,106.1183,106.0043,106.0138,4317.0
2020-12-14 13:05:00,111.54,111.54,111.28,111.31,5430.0,105.9948,105.9948,105.7477,105.7762,5430.0
2020-12-14 13:10:00,111.32,111.34,111.2,111.34,6616.0,105.7857,105.8047,105.6717,105.8047,6616.0
2020-12-14 13:15:00,111.29,111.45,111.29,111.42,6839.0,105.7572,105.9093,105.7572,105.8807,6839.0
2020-12-14 13:20:00,111.39,111.52,111.35,111.39,8330.0,105.8522,105.9758,105.8142,105.8522,8330.0
2020-12-14 13:25:00,111.42,111.51,111.4,111.48,4524.0,105.8807,105.9663,105.8617,105.9378,4524.0
2020-12-14 13:30:00,111.46,111.88,111.45,111.88,5956.0,105.9188,106.3179,105.9093,106.3179,5956.0
2020-12-14 13:35:00,111.83,111.97,111.79,111.97,5493.0,106.2704,106.4034,106.2324,106.4034,5493.0
2020-12-14 13:40:00,111.93,112.0,111.79,111.81,9328.0,106.3654,106.4319,106.2324,106.2514,9328.0
2020-12-14 13:45:00,111.79,111.83,111.61,111.69,7022.0,106.2324,106.2704,106.0613,106.1373,7022.0
2020-12-14 13:50:00,111.73,111.83,111.68,111.7,7481.0,106.1753,106.2704,106.1278,106.1468,7481.0
2020-12-14 13:55:00,111.68,111.76,111.47,111.61,7545.0,106.1278,106.2038,105.9283,106.0613,7545.0
2020-12-14 14:00:00,111.6,111.77,111.38,111.38,7735.0,106.0518,106.2133,105.8427,105.8427,7735.0
2020-12-14 14:05:00,111.32,111.44,111.25,111.36,9563.0,105.7857,105.8998,105.7192,105.8237,9563.0
2020-12-14 14:10:00,111.33,111.34,111.06,111.1,5853.0,105.7952,105.8047,105.5386,105.5767,5853.0
2020-12-14 14:15:00,111.14,111.4,111.07,111.34,8041.0,105.6147,105.8617,105.5481,105.8047,8041.0
2020-12-14 14:20:00,111.34,111.47,111.33,111.36,10116.0,105.8047,105.9283,105.7952,105.8237,10116.0
2020-12-14 14:25:00,111.33,111.39,111.18,111.32,7961.0,105.7952,105.8522,105.6527,105.7857,7961.0
2020-12-14 14:30:00,111.31,111.35,111.16,111.23,6456.0,105.7762,105.8142,105.6337,105.7002,6456.0
2020-12-14 14:35:00,111.25,111.25,111.05,111.14,7131.0,105.7192,105.7192,105.5291,105.6147,7131.0
2020-12-14 14:40:00,111.12,111.16,111.04,111.16,10050.0,105.5957,105.6337,105.5196,105.6337,10050.0
2020-12-14 14:45:00,111.12,111.26,111.05,111.26,6550.0,105.5957,105.7287,105.5291,105.7287,6550.0
2020-12-14 14:50:00,111.26,111.33,111.15,111.3,6766.0,105.7287,105.7952,105.6242,105.7667,6766.0
2020-12-14 14:55:00,111.28,111.34,111.21,111.22,5984.0,105.7477,105.8047,105.6812,105.6907,5984.0
2020-12-14 15:00:00,111.25,111.31,111.12,111.31,9355.0,105.7192,105.7762,105.5957,105.7762,9355.0
2020-12-14 15:05:00,111.32,111.38,111.19,111.25,5342.0,105.7857,105.8427,105.6622,105.7192,5342.0
2020-12-14 15:10:00,111.27,111.39,111.21,111.22,4955.0,105.7382,105.8522,105.6812,105.6907,4955.0
2020-12-14 15:15:00,111.25,111.27,111.1,111.11,7327.0,105.7192,105.7382,105.5767,105.5862,7327.0
2020-12-14 15:20:00,111.13,111.22,111.11,111.22,15051.0,105.6052,105.6907,105.5862,105.6907,15051.0
2020-12-14 15:25:00,111.22,111.36,111.22,111.27,7693.0,105.6907,105.8237,105.6907,105.7382,7693.0
2020-12-14 15:30:00,111.23,111.28,110.84,110.89,13973.0,105.7002,105.7477,105.3296,105.3771,13973.0
2020-12-14 15:35:00,110.89,110.92,110.69,110.81,14308.0,105.3771,105.4056,105.187,105.3011,14308.0
2020-12-14 15:40:00,110.81,110.81,110.57,110.57,17383.0,105.3011,105.3011,105.073,105.073,17383.0
2020-12-14 15:45:00,110.57,110.89,110.54,110.84,22445.0,105.073,105.3771,105.0445,105.3296,22445.0
2020-12-14 15:50:00,110.78,110.88,110.55,110.81,55116.0,105.2726,105.3676,105.054,105.3011,55116.0
2020-12-14 15:55:00,110.81,110.89,110.49,110.54,95203.0,105.3011,105.3771,104.997,105.0445,95203.0
2020-12-15 09:30:00,111.66,112.21,111.21,111.65,26627.0,106.1088,106.6315,105.6812,106.0993,26627.0
2020-12-15 09:35:00,111.75,112.27,111.75,111.88,7573.0,106.1943,106.6885,106.1943,106.3179,7573.0
2020-12-15 09:40:00,111.93,111.94,111.25,111.25,8749.0,106.3654,106.3749,105.7192,105.7192,8749.0
2020-12-15 09:45:00,111.24,111.31,110.93,110.93,4913.0,105.7097,105.7762,105.4151,105.4151,4913.0
2020-12-15 09:50:00,110.93,111.13,110.85,110.89,8937.0,105.4151,105.6052,105.3391,105.3771,8937.0
2020-12-15 09:55:00,110.88,110.98,110.31,110.33,16076.0,105.3676,105.4626,104.8259,104.8449,16076.0
2020-12-15 10:00:00,110.25,110.71,110.24,110.42,10098.0,104.7689,105.206,104.7594,104.9305,10098.0
2020-12-15 10:05:00,110.46,110.83,110.44,110.71,9816.0,104.9685,105.3201,104.9495,105.206,9816.0
2020-12-15 10:10:00,110.76,111.22,110.73,111.17,7340.0,105.2536,105.6907,105.2251,105.6432,7340.0
2020-12-15 10:15:00,111.21,111.44,111.16,111.3,8652.0,105.6812,105.8998,105.6337,105.7667,8652.0
2020-12-15 10:20:00,111.3,111.55,111.2,111.48,11916.0,105.7667,106.0043,105.6717,105.9378,11916.0
2020-12-15 10:25:00,111.53,111.75,111.45,111.73,17000.0,105.9853,106.1943,105.9093,106.1753,17000.0
2020-12-15 10:30:00,111.76,111.89,111.61,111.89,8369.0,106.2038,106.3274,106.0613,106.3274,8369.0
2020-12-15 10:35:00,111.81,111.87,111.59,111.62,6783.0,106.2514,106.3084,106.0423,106.0708,6783.0
2020-12-15 10:40:00,111.66,111.96,111.66,111.89,9212.0,106.1088,106.3939,106.1088,106.3274,9212.0
2020-12-15 10:45:00,111.97,111.97,111.68,111.7,6311.0,106.4034,106.4034,106.1278,106.1468,6311.0
2020-12-15 10:50:00,111.7,112.1,111.64,112.06,9218.0,106.1468,106.5269,106.0898,106.4889,9218.0
2020-12-15 10:55:00,112.06,112.36,112.01,112.18,23006.0,106.4889,106.774,106.4414,106.603,23006.0
2020-12-15 11:00:00,112.25,112.48,112.25,112.41,4780.0,106.6695,106.8881,106.6695,106.8215,4780.0
2020-12-15 11:05:00,112.37,112.37,112.14,112.22,4643.0,106.7835,106.7835,106.565,106.641,4643.0
2020-12-15 11:10:00,112.27,112.8,112.27,112.78,8860.0,106.6885,107.1921,106.6885,107.1731,8860.0
2020-12-15 11:15:00,112.73,112.73,112.2,112.2,7359.0,107.1256,107.1256,106.622,106.622,7359.0
2020-12-15 11:20:00,112.26,112.44,112.17,112.41,5839.0,106.679,106.85,106.5935,106.8215,5839.0
2020-12-15 11:25:00,112.38,112.49,112.31,112.48,5570.0,106.793,106.8976,106.7265,106.8881,5570.0
2020-12-15 11:30:00,112.46,112.55,112.42,112.51,4104.0,106.869,106.9546,106.831,106.9166,4104.0
2020-12-15 11:35:00,112.5,112.56,112.43,112.5,9000.0,106.9071,106.9641,106.8405,106.9071,9000.0
2020-12-15 11:40:00,112.45,112.84,112.45,112.55,6381.0,106.8595,107.2302,106.8595,106.9546,6381.0
2020-12-15 11:45:00,112.58,112.58,112.43,112.55,2923.0,106.9831,106.9831,106.8405,106.9546,2923.0
2020-12-15 11:50:00,112.49,112.62,112.38,112.58,4570.0,106.8976,107.0211,106.793,106.9831,4570.0
2020-12-15 11:55:00,112.53,112.59,112.38,112.46,2544.0,106.9356,106.9926,106.793,106.869,2544.0
2020-12-15 12:00:00,112.49,112.56,112.43,112.48,1743.0,106.8976,106.9641,106.8405,106.8881,1743.0
2020-12-15 12:05:00,112.5,112.5,112.33,112.34,5199.0,106.9071,106.9071,106.7455,106.755,5199.0
2020-12-15 12:10:00,112.35,112.48,112.34,112.46,12499.0,106.7645,106.8881,106.755,106.869,12499.0
2020-12-15 12:15:00,112.46,112.54,112.42,112.54,5968.0,106.869,106.9451,106.831,106.9451,5968.0
2020-12-15 12:20:00,112.5,112.56,112.42,112.5,2797.0,106.9071,106.9641,106.831,106.9071,2797.0
2020-12-15 12:25:00,112.51,112.57,112.37,112.48,2543.0,106.9166,106.9736,106.7835,106.8881,2543.0
2020-12-15 12:30:00,112.5,112.66,112.5,112.61,1604.0,106.9071,107.0591,106.9071,107.0116,1604.0
2020-12-15 12:35:00,112.62,112.74,112.54,112.74,2150.0,107.0211,107.1351,106.9451,107.1351,2150.0
2020-12-15 12:40:00,112.7,112.77,112.66,112.72,3200.0,107.0971,107.1636,107.0591,107.1161,3200.0
2020-12-15 12:45:00,112.77,112.99,112.77,112.93,3802.0,107.1636,107.3727,107.1636,107.3157,3802.0
2020-12-15 12:50:00,112.97,113.11,112.9,113.06,6026.0,107.3537,107.4867,107.2872,107.4392,6026.0
2020-12-15 12:55:00,113.04,113.07,112.99,113.05,3099.0,107.4202,107.4487,107.3727,107.4297,3099.0
2020-12-15 13:00:00,113.14,113.14,112.99,113.0,2250.0,107.5152,107.5152,107.3727,107.3822,2250.0
2020-12-15 13:05:00,112.99,113.31,112.99,113.29,5494.0,107.3727,107.6768,107.3727,107.6578,5494.0
2020-12-15 13:10:00,113.26,113.26,113.05,113.19,5127.0,107.6293,107.6293,107.4297,107.5628,5127.0
2020-12-15 13:15:00,113.21,113.28,113.13,113.23,5278.0,107.5818,107.6483,107.5057,107.6008,5278.0
2020-12-15 13:20:00,113.19,113.23,113.08,113.08,3866.0,107.5628,107.6008,107.4582,107.4582,3866.0
2020-12-15 13:25:00,113.13,113.15,112.96,113.02,6793.0,107.5057,107.5247,107.3442,107.4012,6793.0
2020-12-15 13:30:00,113.01,113.15,113.01,113.08,4432.0,107.3917,107.5247,107.3917,107.4582,4432.0
2020-12-15 13:35:00,113.11,113.14,113.03,113.12,5752.0,107.4867,107.5152,107.4107,107.4962,5752.0
2020-12-15 13:40:00,113.09,113.17,113.02,113.02,9498.0,107.4677,107.5437,107.4012,107.4012,9498.0
2020-12-15 13:45:00,113.06,113.1,112.92,113.0,7333.0,107.4392,107.4772,107.3062,107.3822,7333.0
2020-12-15 13:50:00,113.01,113.04,112.89,112.95,3203.0,107.3917,107.4202,107.2777,107.3347,3203.0
2020-12-15 13:55:00,112.95,112.95,112.82,112.92,6199.0,107.3347,107.3347,107.2111,107.3062,6199.0
2020-12-15 14:00:00,112.88,113.06,112.81,113.0,5100.0,107.2682,107.4392,107.2016,107.3822,5100.0
2020-12-15 14:05:00,113.02,113.07,112.84,112.89,5770.0,107.4012,107.4487,107.2302,107.2777,5770.0
2020-12-15 14:10:00,112.9,113.08,112.89,113.08,4102.0,107.2872,107.4582,107.2777,107.4582,4102.0
2020-12-15 14:15:00,113.05,113.05,112.7,112.7,5754.0,107.4297,107.4297,107.0971,107.0971,5754.0
2020-12-15 14:20:00,112.75,112.82,112.71,112.75,3300.0,107.1446,107.2111,107.1066,107.1446,3300.0
2020-12-15 14:25:00,112.77,112.89,112.7,112.8,6031.0,107.1636,107.2777,107.0971,107.1921,6031.0
2020-12-15 14:30:00,112.82,112.96,112.79,112.94,6603.0,107.2111,107.3442,107.1826,107.3252,6603.0
2020-12-15 14:35:00,112.89,112.98,112.86,112.96,3390.0,107.2777,107.3632,107.2492,107.3442,3390.0
2020-12-15 14:40:00,112.96,113.01,112.88,112.93,6149.0,107.3442,107.3917,107.2682,107.3157,6149.0
2020-12-15 14:45:00,112.95,112.98,112.92,112.97,5300.0,107.3347,107.3632,107.3062,107.3537,5300.0
2020-12-15 14:50:00,113.04,113.04,112.87,112.87,5244.0,107.4202,107.4202,107.2587,107.2587,5244.0
2020-12-15 14:55:00,112.89,112.98,112.8,112.94,4578.0,107.2777,107.3632,107.1921,107.3252,4578.0
2020-12-15 15:00:00,112.96,113.21,112.95,113.2,16422.0,107.3442,107.5818,107.3347,107.5723,16422.0
2020-12-15 15:05:00,113.21,113.49,113.15,113.36,9515.0,107.5818,107.8478,107.5247,107.7243,9515.0
2020-12-15 15:10:00,113.35,113.41,113.25,113.41,5777.0,107.7148,107.7718,107.6198,107.7718,5777.0
2020-12-15 15:15:00,113.39,113.44,113.23,113.23,10628.0,107.7528,107.8003,107.6008,107.6008,10628.0
2020-12-15 15:20:00,113.25,113.25,113.08,113.09,9626.0,107.6198,107.6198,107.4582,107.4677,9626.0
2020-12-15 15:25:00,113.09,113.12,112.64,112.7,15557.0,107.4677,107.4962,107.0401,107.0971,15557.0
2020-12-15 15:30:00,112.68,112.82,112.61,112.65,13843.0,107.0781,107.2111,107.0116,107.0496,13843.0
2020-12-15 15:35:00,112.65,112.78,112.57,112.62,13674.0,107.0496,107.1731,106.9736,107.0211,13674.0
2020-12-15 15:40:00,112.62,112.92,112.61,112.86,13469.0,107.0211,107.3062,107.0116,107.2492,13469.0
2020-12-15 15:45:00,112.83,112.97,112.81,112.94,15736.0,107.2207,107.3537,107.2016,107.3252,15736.0
2020-12-15 15:50:00,112.94,113.07,112.93,112.97,21481.0,107.3252,107.4487,107.3157,107.3537,21481.0
2020-12-15 15:55:00,112.97,113.1,112.94,113.06,48907.0,107.3537,107.4772,107.3252,107.4392,48907.0
2020-12-16 09:30:00,113.71,115.35,112.88,114.69,78140.0,108.0569,109.6154,107.2682,108.9882,78140.0
2020-12-16 09:35:00,114.73,114.76,113.8,114.06,17033.0,109.0262,109.0547,108.1424,108.3895,17033.0
2020-12-16 09:40:00,114.14,114.19,113.72,114.06,8329.0,108.4655,108.513,108.0664,108.3895,8329.0
2020-12-16 09:45:00,114.18,114.3,113.78,113.95,6532.0,108.5035,108.6176,108.1234,108.285,6532.0
2020-12-16 09:50:00,113.94,114.17,113.88,113.94,5650.0,108.2755,108.494,108.2184,108.2755,5650.0
2020-12-16 09:55:00,113.94,114.2,113.8,114.16,10868.0,108.2755,108.5225,108.1424,108.4845,10868.0
2020-12-16 10:00:00,114.2,114.24,113.8,113.8,8406.0,108.5225,108.5606,108.1424,108.1424,8406.0
2020-12-16 10:05:00,113.8,114.0,113.73,113.83,11646.0,108.1424,108.3325,108.0759,108.1709,11646.0
2020-12-16 10:10:00,113.83,113.93,113.63,113.66,4633.0,108.1709,108.266,107.9809,108.0094,4633.0
2020-12-16 10:15:00,113.61,113.66,113.46,113.51,6457.0,107.9619,108.0094,107.8193,107.8668,6457.0
2020-12-16 10:20:00,113.42,113.43,113.1,113.31,6087.0,107.7813,107.7908,107.4772,107.6768,6087.0
2020-12-16 10:25:00,113.35,113.65,113.35,113.53,8261.0,107.7148,107.9999,107.7148,107.8859,8261.0
2020-12-16 10:30:00,113.57,113.64,113.33,113.51,4592.0,107.9239,107.9904,107.6958,107.8668,4592.0
2020-12-16 10:35:00,113.51,113.51,113.25,113.25,3946.0,107.8668,107.8668,107.6198,107.6198,3946.0
2020-12-16 10:40:00,113.19,113.39,113.18,113.39,7047.0,107.5628,107.7528,107.5533,107.7528,7047.0
2020-12-16 10:45:00,113.39,113.47,113.29,113.4,3513.0,107.7528,107.8288,107.6578,107.7623,3513.0
2020-12-16 10:50:00,113.44,113.49,113.23,113.29,6267.0,107.8003,107.8478,107.6008,107.6578,6267.0
2020-12-16 10:55:00,113.33,113.33,113.15,113.23,3900.0,107.6958,107.6958,107.5247,107.6008,3900.0
2020-12-16 11:00:00,113.21,113.21,112.73,112.84,5504.0,107.5818,107.5818,107.1256,107.2302,5504.0
2020-12-16 11:05:00,112.89,113.05,112.87,113.05,4841.0,107.2777,107.4297,107.2587,107.4297,4841.0
2020-12-16 11:10:00,112.98,113.1,112.95,113.1,2742.0,107.3632,107.4772,107.3347,107.4772,2742.0
2020-12-16 11:15:00,113.29,113.29,113.04,113.04,3105.0,107.6578,107.6578,107.4202,107.4202,3105.0
2020-12-16 11:20:00,113.07,113.31,113.07,113.29,4000.0,107.4487,107.6768,107.4487,107.6578,4000.0
2020-12-16 11:25:00,113.28,113.38,113.16,113.22,3302.0,107.6483,107.7433,107.5342,107.5913,3302.0
2020-12-16 11:30:00,113.19,113.21,113.02,113.09,3539.0,107.5628,107.5818,107.4012,107.4677,3539.0
2020-12-16 11:35:00,113.11,113.2,112.83,112.91,5192.0,107.4867,107.5723,107.2207,107.2967,5192.0
2020-12-16 11:40:00,112.95,113.03,112.9,113.03,4102.0,107.3347,107.4107,107.2872,107.4107,4102.0
2020-12-16 11:45:00,113.03,113.21,113.02,113.14,2237.0,107.4107,107.5818,107.4012,107.5152,2237.0
2020-12-16 11:50:00,113.1,113.1,112.96,113.04,4481.0,107.4772,107.4772,107.3442,107.4202,4481.0
2020-12-16 11:55:00,113.02,113.04,112.92,112.98,3265.0,107.4012,107.4202,107.3062,107.3632,3265.0
2020-12-16 12:00:00,113.03,113.11,113.03,113.07,2790.0,107.4107,107.4867,107.4107,107.4487,2790.0
2020-12-16 12:05:00,113.07,113.11,113.04,113.07,4102.0,107.4487,107.4867,107.4202,107.4487,4102.0
2020-12-16 12:10:00,113.07,113.07,112.98,112.98,2442.0,107.4487,107.4487,107.3632,107.3632,2442.0
2020-12-16 12:15:00,113.0,113.02,112.9,112.92,2490.0,107.3822,107.4012,107.2872,107.3062,2490.0
2020-12-16 12:20:00,112.96,113.05,112.93,112.95,2250.0,107.3442,107.4297,107.3157,107.3347,2250.0
2020-12-16 12:25:00,112.91,113.0,112.88,112.95,2006.0,107.2967,107.3822,107.2682,107.3347,2006.0
2020-12-16 12:30:00,112.97,112.97,112.82,112.85,2444.0,107.3537,107.3537,107.2111,107.2397,2444.0
2020-12-16 12:35:00,112.96,112.96,112.92,112.96,2447.0,107.3442,107.3442,107.3062,107.3442,2447.0
2020-12-16 12:40:00,113.04,113.1,112.92,112.94,2600.0,107.4202,107.4772,107.3062,107.3252,2600.0
2020-12-16 12:45:00,112.99,113.04,112.92,112.93,4105.0,107.3727,107.4202,107.3062,107.3157,4105.0
2020-12-16 12:50:00,112.88,112.88,112.78,112.86,1826.0,107.2682,107.2682,107.1731,107.2492,1826.0
2020-12-16 12:55:00,112.85,113.0,112.85,112.94,2289.0,107.2397,107.3822,107.2397,107.3252,2289.0
2020-12-16 13:00:00,112.91,112.95,112.82,112.95,2711.0,107.2967,107.3347,107.2111,107.3347,2711.0
2020-12-16 13:05:00,112.94,113.01,112.85,112.9,2302.0,107.3252,107.3917,107.2397,107.2872,2302.0
2020-12-16 13:10:00,112.9,113.02,112.88,112.95,14397.0,107.2872,107.4012,107.2682,107.3347,14397.0
2020-12-16 13:15:00,112.93,112.94,112.85,112.85,2284.0,107.3157,107.3252,107.2397,107.2397,2284.0
2020-12-16 13:20:00,112.84,112.85,112.73,112.75,5501.0,107.2302,107.2397,107.1256,107.1446,5501.0
2020-12-16 13:25:00,112.73,112.77,112.69,112.73,2095.0,107.1256,107.1636,107.0876,107.1256,2095.0
2020-12-16 13:30:00,112.73,112.84,112.65,112.83,4981.0,107.1256,107.2302,107.0496,107.2207,4981.0
2020-12-16 13:35:00,112.86,112.87,112.8,112.84,3453.0,107.2492,107.2587,107.1921,107.2302,3453.0
2020-12-16 13:40:00,112.85,112.9,112.82,112.86,4148.0,107.2397,107.2872,107.2111,107.2492,4148.0
2020-12-16 13:45:00,112.84,112.95,112.84,112.91,2160.0,107.2302,107.3347,107.2302,107.2967,2160.0
2020-12-16 13:50:00,112.89,113.1,112.89,113.09,4450.0,107.2777,107.4772,107.2777,107.4677,4450.0
2020-12-16 13:55:00,113.09,113.16,113.05,113.12,3405.0,107.4677,107.5342,107.4297,107.4962,3405.0
2020-12-16 14:00:00,113.28,113.32,112.91,113.17,7290.0,107.6483,107.6863,107.2967,107.5437,7290.0
2020-12-16 14:05:00,113.07,113.13,112.94,112.98,9680.0,107.4487,107.5057,107.3252,107.3632,9680.0
2020-12-16 14:10:00,112.97,112.97,112.73,112.75,3876.0,107.3537,107.3537,107.1256,107.1446,3876.0
2020-12-16 14:15:00,112.76,112.76,112.59,112.66,5149.0,107.1541,107.1541,106.9926,107.0591,5149.0
2020-12-16 14:20:00,112.69,112.83,112.64,112.83,2972.0,107.0876,107.2207,107.0401,107.2207,2972.0
2020-12-16 14:25:00,112.87,112.87,112.71,112.74,5561.0,107.2587,107.2587,107.1066,107.1351,5561.0
2020-12-16 14:30:00,112.71,112.87,112.71,112.86,3408.0,107.1066,107.2587,107.1066,107.2492,3408.0
2020-12-16 14:35:00,112.9,113.34,112.89,113.34,3300.0,107.2872,107.7053,107.2777,107.7053,3300.0
2020-12-16 14:40:00,113.3,113.33,113.24,113.25,5366.0,107.6673,107.6958,107.6103,107.6198,5366.0
2020-12-16 14:45:00,113.21,113.64,113.2,113.59,8966.0,107.5818,107.9904,107.5723,107.9429,8966.0
2020-12-16 14:50:00,113.6,113.63,113.53,113.53,5257.0,107.9524,107.9809,107.8859,107.8859,5257.0
2020-12-16 14:55:00,113.52,113.69,113.44,113.66,6033.0,107.8763,108.0379,107.8003,108.0094,6033.0
2020-12-16 15:00:00,113.64,113.64,113.4,113.41,4056.0,107.9904,107.9904,107.7623,107.7718,4056.0
2020-12-16 15:05:00,113.41,113.49,113.34,113.47,5062.0,107.7718,107.8478,107.7053,107.8288,5062.0
2020-12-16 15:10:00,113.5,113.61,113.49,113.56,3645.0,107.8573,107.9619,107.8478,107.9144,3645.0
2020-12-16 15:15:00,113.54,113.66,113.48,113.65,5381.0,107.8954,108.0094,107.8383,107.9999,5381.0
2020-12-16 15:20:00,113.68,113.91,113.67,113.84,5055.0,108.0284,108.247,108.0189,108.1804,5055.0
2020-12-16 15:25:00,113.82,113.83,113.68,113.7,5754.0,108.1614,108.1709,108.0284,108.0474,5754.0
2020-12-16 15:30:00,113.68,113.85,113.62,113.65,6115.0,108.0284,108.1899,107.9714,107.9999,6115.0
2020-12-16 15:35:00,113.62,113.63,113.31,113.37,16322.0,107.9714,107.9809,107.6768,107.7338,16322.0
2020-12-16 15:40:00,113.33,113.39,113.27,113.28,22520.0,107.6958,107.7528,107.6388,107.6483,22520.0
2020-12-16 15:45:00,113.33,113.45,113.29,113.39,16917.0,107.6958,107.8098,107.6578,107.7528,16917.0
2020-12-16 15:50:00,113.37,113.37,113.16,113.31,21046.0,107.7338,107.7338,107.5342,107.6768,21046.0
2020-12-16 15:55:00,113.34,113.52,113.32,113.42,30111.0,107.7053,107.8763,107.6863,107.7813,30111.0
2020-12-17 09:30:00,114.27,114.39,113.69,113.79,18152.0,108.5891,108.7031,108.0379,108.1329,18152.0
2020-12-17 09:35:00,113.85,113.88,113.38,113.69,5800.0,108.1899,108.2184,107.7433,108.0379,5800.0
2020-12-17 09:40:00,113.8,114.24,113.7,113.71,4701.0,108.1424,108.5606,108.0474,108.0569,4701.0
2020-12-17 09:45:00,113.71,113.85,113.49,113.8,4450.0,108.0569,108.1899,107.8478,108.1424,4450.0
2020-12-17 09:50:00,113.85,113.85,113.58,113.75,2900.0,108.1899,108.1899,107.9334,108.0949,2900.0
2020-12-17 09:55:00,113.7,114.17,113.7,114.04,12621.0,108.0474,108.494,108.0474,108.3705,12621.0
2020-12-17 10:00:00,114.09,114.37,113.85,113.85,12981.0,108.418,108.6841,108.1899,108.1899,12981.0
2020-12-17 10:05:00,113.88,114.06,113.8,114.04,6673.0,108.2184,108.3895,108.1424,108.3705,6673.0
2020-12-17 10:10:00,114.06,114.48,114.05,114.48,4210.0,108.3895,108.7886,108.38,108.7886,4210.0
2020-12-17 10:15:00,114.47,114.5,114.17,114.37,5905.0,108.7791,108.8076,108.494,108.6841,5905.0
2020-12-17 10:20:00,114.44,114.55,114.3,114.37,5289.0,108.7506,108.8551,108.6176,108.6841,5289.0
2020-12-17 10:25:00,114.32,114.59,114.17,114.48,5000.0,108.6366,108.8932,108.494,108.7886,5000.0
2020-12-17 10:30:00,114.45,114.76,114.43,114.59,13756.0,108.7601,109.0547,108.7411,108.8932,13756.0
2020-12-17 10:35:00,114.56,114.77,114.27,114.27,9642.0,108.8646,109.0642,108.5891,108.5891,9642.0
2020-12-17 10:40:00,114.34,114.34,113.87,114.07,6481.0,108.6556,108.6556,108.2089,108.399,6481.0
2020-12-17 10:45:00,114.18,114.31,114.1,114.31,6741.0,108.5035,108.6271,108.4275,108.6271,6741.0
2020-12-17 10:50:00,114.33,114.33,114.0,114.0,5145.0,108.6461,108.6461,108.3325,108.3325,5145.0
2020-12-17 10:55:00,114.06,114.16,113.94,114.07,8955.0,108.3895,108.4845,108.2755,108.399,8955.0
2020-12-17 11:00:00,114.09,114.21,113.9,114.21,7408.0,108.418,108.532,108.2375,108.532,7408.0
2020-12-17 11:05:00,114.18,114.24,114.04,114.23,3200.0,108.5035,108.5606,108.3705,108.551,3200.0
2020-12-17 11:10:00,114.2,114.2,114.1,114.12,5400.0,108.5225,108.5225,108.4275,108.4465,5400.0
2020-12-17 11:15:00,114.09,114.23,114.03,114.19,4900.0,108.418,108.551,108.361,108.513,4900.0
2020-12-17 11:20:00,114.18,114.34,114.14,114.18,6800.0,108.5035,108.6556,108.4655,108.5035,6800.0
2020-12-17 11:25:00,114.14,114.27,114.09,114.23,19031.0,108.4655,108.5891,108.418,108.551,19031.0
2020-12-17 11:30:00,114.22,114.36,114.09,114.36,10330.0,108.5415,108.6746,108.418,108.6746,10330.0
2020-12-17 11:35:00,114.32,114.62,114.31,114.62,4500.0,108.6366,108.9217,108.6271,108.9217,4500.0
2020-12-17 11:40:00,114.58,114.8,114.57,114.64,7352.0,108.8836,109.0927,108.8741,108.9407,7352.0
2020-12-17 11:45:00,114.53,114.6,114.33,114.49,6368.0,108.8361,108.9027,108.6461,108.7981,6368.0
2020-12-17 11:50:00,114.48,114.81,114.45,114.81,5550.0,108.7886,109.1022,108.7601,109.1022,5550.0
2020-12-17 11:55:00,114.77,114.79,114.58,114.62,8213.0,109.0642,109.0832,108.8836,108.9217,8213.0
2020-12-17 12:00:00,114.64,114.68,114.47,114.58,6252.0,108.9407,108.9787,108.7791,108.8836,6252.0
2020-12-17 12:05:00,114.53,114.57,114.42,114.51,3472.0,108.8361,108.8741,108.7316,108.8171,3472.0
2020-12-17 12:10:00,114.43,114.47,114.25,114.25,5463.0,108.7411,108.7791,108.5701,108.5701,5463.0
2020-12-17 12:15:00,114.19,114.35,114.14,114.27,4431.0,108.513,108.6651,108.4655,108.5891,4431.0
2020-12-17 12:20:00,114.28,114.43,114.27,114.33,4400.0,108.5986,108.7411,108.5891,108.6461,4400.0
2020-12-17 12:25:00,114.28,114.43,114.22,114.22,4293.0,108.5986,108.7411,108.5415,108.5415,4293.0
2020-12-17 12:30:00,114.22,114.47,114.22,114.41,3962.0,108.5415,108.7791,108.5415,108.7221,3962.0
2020-12-17 12:35:00,114.4,114.54,114.33,114.54,2703.0,108.7126,108.8456,108.6461,108.8456,2703.0
2020-12-17 12:40:00,114.58,114.61,114.45,114.54,3933.0,108.8836,108.9122,108.7601,108.8456,3933.0
2020-12-17 12:45:00,114.59,114.75,114.58,114.65,4296.0,108.8932,109.0452,108.8836,108.9502,4296.0
2020-12-17 12:50:00,114.6,114.73,114.56,114.71,3275.0,108.9027,109.0262,108.8646,109.0072,3275.0
2020-12-17 12:55:00,114.66,114.85,114.65,114.85,3296.0,108.9597,109.1402,108.9502,109.1402,3296.0
2020-12-17 13:00:00,114.81,114.86,114.75,114.86,7837.0,109.1022,109.1497,109.0452,109.1497,7837.0
2020-12-17 13:05:00,114.84,114.84,114.7,114.83,5861.0,109.1307,109.1307,108.9977,109.1212,5861.0
2020-12-17 13:10:00,114.79,114.84,114.71,114.8,11685.0,109.0832,109.1307,109.0072,109.0927,11685.0
2020-12-17 13:15:00,114.76,114.91,114.72,114.91,11303.0,109.0547,109.1972,109.0167,109.1972,11303.0
2020-12-17 13:20:00,114.86,115.05,114.84,114.93,5877.0,109.1497,109.3303,109.1307,109.2162,5877.0
2020-12-17 13:25:00,114.93,115.16,114.93,115.11,8086.0,109.2162,109.4348,109.2162,109.3873,8086.0
2020-12-17 13:30:00,115.14,115.2,114.82,114.89,7373.0,109.4158,109.4728,109.1117,109.1782,7373.0
2020-12-17 13:35:00,114.97,115.05,114.86,114.95,4334.0,109.2543,109.3303,109.1497,109.2353,4334.0
2020-12-17 13:40:00,114.91,114.99,114.8,114.97,6637.0,109.1972,109.2733,109.0927,109.2543,6637.0
2020-12-17 13:45:00,114.97,115.02,114.89,115.0,13952.0,109.2543,109.3018,109.1782,109.2828,13952.0
2020-12-17 13:50:00,115.01,115.08,114.93,114.96,3509.0,109.2923,109.3588,109.2162,109.2448,3509.0
2020-12-17 13:55:00,115.0,115.13,114.99,115.1,2675.0,109.2828,109.4063,109.2733,109.3778,2675.0
2020-12-17 14:00:00,115.13,115.13,114.92,115.05,3512.0,109.4063,109.4063,109.2067,109.3303,3512.0
2020-12-17 14:05:00,115.02,115.12,115.0,115.12,1500.0,109.3018,109.3968,109.2828,109.3968,1500.0
2020-12-17 14:10:00,115.11,115.16,115.08,115.09,3800.0,109.3873,109.4348,109.3588,109.3683,3800.0
2020-12-17 14:15:00,115.09,115.14,114.94,114.98,4980.0,109.3683,109.4158,109.2258,109.2638,4980.0
2020-12-17 14:20:00,115.03,115.09,114.95,115.09,21564.0,109.3113,109.3683,109.2353,109.3683,21564.0
2020-12-17 14:25:00,115.1,115.26,115.1,115.18,5470.0,109.3778,109.5298,109.3778,109.4538,5470.0
2020-12-17 14:30:00,115.2,115.3,115.19,115.29,5473.0,109.4728,109.5679,109.4633,109.5584,5473.0
2020-12-17 14:35:00,115.3,115.44,115.22,115.39,10458.0,109.5679,109.7009,109.4918,109.6534,10458.0
2020-12-17 14:40:00,115.39,115.51,115.35,115.51,13568.0,109.6534,109.7674,109.6154,109.7674,13568.0
2020-12-17 14:45:00,115.5,115.7,115.5,115.65,9421.0,109.7579,109.948,109.7579,109.9005,9421.0
2020-12-17 14:50:00,115.65,115.8,115.63,115.75,8186.0,109.9005,110.043,109.8814,109.9955,8186.0
2020-12-17 14:55:00,115.68,115.74,115.56,115.73,4382.0,109.929,109.986,109.8149,109.9765,4382.0
2020-12-17 15:00:00,115.75,115.84,115.69,115.78,5306.0,109.9955,110.081,109.9385,110.024,5306.0
2020-12-17 15:05:00,115.78,115.81,115.63,115.69,6800.0,110.024,110.0525,109.8814,109.9385,6800.0
2020-12-17 15:10:00,115.68,115.8,115.62,115.76,7856.0,109.929,110.043,109.8719,110.005,7856.0
2020-12-17 15:15:00,115.73,115.97,115.73,115.97,14328.0,109.9765,110.2045,109.9765,110.2045,14328.0
2020-12-17 15:20:00,115.97,116.04,115.9,115.99,10571.0,110.2045,110.2711,110.138,110.2236,10571.0
2020-12-17 15:25:00,116.02,116.09,115.93,115.98,8263.0,110.2521,110.3186,110.1665,110.214,8263.0
2020-12-17 15:30:00,115.95,116.0,115.84,116.0,22106.0,110.1855,110.2331,110.081,110.2331,22106.0
2020-12-17 15:35:00,116.0,116.22,115.94,116.12,15450.0,110.2331,110.4421,110.176,110.3471,15450.0
2020-12-17 15:40:00,116.14,116.17,116.05,116.08,31353.0,110.3661,110.3946,110.2806,110.3091,31353.0
2020-12-17 15:45:00,116.09,116.28,116.07,116.25,23782.0,110.3186,110.4991,110.2996,110.4706,23782.0
2020-12-17 15:50:00,116.25,116.85,116.25,116.77,72335.0,110.4706,111.0408,110.4706,110.9648,72335.0
2020-12-17 15:55:00,116.72,116.87,116.59,116.64,104515.0,110.9173,111.0598,110.7937,110.8412,104515.0
2020-12-18 09:30:00,116.71,117.62,116.59,117.62,409058.0,110.9078,111.7725,110.7937,111.7725,409058.0
2020-12-18 09:35:00,117.48,117.52,116.71,116.71,20715.0,111.6395,111.6775,110.9078,110.9078,20715.0
2020-12-18 09:40:00,116.71,117.47,116.71,116.86,16980.0,110.9078,111.63,110.9078,111.0503,16980.0
2020-12-18 09:45:00,116.66,116.88,116.63,116.76,16558.0,110.8602,111.0693,110.8317,110.9553,16558.0
2020-12-18 09:50:00,116.79,116.83,116.23,116.36,13448.0,110.9838,111.0218,110.4516,110.5752,13448.0
2020-12-18 09:55:00,116.5,116.91,116.44,116.81,16379.0,110.7082,111.0978,110.6512,111.0028,16379.0
2020-12-18 10:00:00,116.9,116.95,116.48,116.78,6809.0,111.0883,111.1358,110.6892,110.9743,6809.0
2020-12-18 10:05:00,116.71,116.95,116.55,116.76,4105.0,110.9078,111.1358,110.7557,110.9553,4105.0
2020-12-18 10:10:00,116.76,116.85,116.49,116.79,10858.0,110.9553,111.0408,110.6987,110.9838,10858.0
2020-12-18 10:15:00,116.74,116.88,116.61,116.88,9035.0,110.9363,111.0693,110.8127,111.0693,9035.0
2020-12-18 10:20:00,116.82,116.98,116.8,116.96,6074.0,111.0123,111.1643,110.9933,111.1453,6074.0
2020-12-18 10:25:00,116.96,117.13,116.7,116.77,9260.0,111.1453,111.3069,110.8983,110.9648,9260.0
2020-12-18 10:30:00,116.76,116.87,116.73,116.8,4200.0,110.9553,111.0598,110.9268,110.9933,4200.0
2020-12-18 10:35:00,116.81,117.06,116.66,116.78,9641.0,111.0028,111.2404,110.8602,110.9743,9641.0
2020-12-18 10:40:00,116.8,117.07,116.74,116.95,4924.0,110.9933,111.2499,110.9363,111.1358,4924.0
2020-12-18 10:45:00,116.94,117.01,116.65,116.7,7779.0,111.1263,111.1928,110.8507,110.8983,7779.0
2020-12-18 10:50:00,116.7,116.81,116.65,116.7,9659.0,110.8983,111.0028,110.8507,110.8983,9659.0
2020-12-18 10:55:00,116.7,116.94,116.7,116.89,10794.0,110.8983,111.1263,110.8983,111.0788,10794.0
2020-12-18 11:00:00,116.84,116.87,116.64,116.81,9235.0,111.0313,111.0598,110.8412,111.0028,9235.0
2020-12-18 11:05:00,116.75,116.96,116.7,116.9,6279.0,110.9458,111.1453,110.8983,111.0883,6279.0
2020-12-18 11:10:00,116.9,116.9,116.45,116.45,9244.0,111.0883,111.0883,110.6607,110.6607,9244.0
2020-12-18 11:15:00,116.5,116.67,116.34,116.67,6266.0,110.7082,110.8697,110.5562,110.8697,6266.0
2020-12-18 11:20:00,116.62,116.76,116.55,116.74,23044.0,110.8222,110.9553,110.7557,110.9363,23044.0
2020-12-18 11:25:00,116.71,116.81,116.5,116.54,9837.0,110.9078,111.0028,110.7082,110.7462,9837.0
2020-12-18 11:30:00,116.51,116.68,116.39,116.43,6503.0,110.7177,110.8792,110.6037,110.6417,6503.0
2020-12-18 11:35:00,116.43,116.48,116.33,116.36,18041.0,110.6417,110.6892,110.5466,110.5752,18041.0
2020-12-18 11:40:00,116.32,116.57,116.23,116.55,18842.0,110.5371,110.7747,110.4516,110.7557,18842.0
2020-12-18 11:45:00,116.58,116.67,116.51,116.52,22720.0,110.7842,110.8697,110.7177,110.7272,22720.0
2020-12-18 11:50:00,116.51,116.83,116.45,116.73,11637.0,110.7177,111.0218,110.6607,110.9268,11637.0
2020-12-18 11:55:00,116.73,117.17,116.67,117.05,27720.0,110.9268,111.3449,110.8697,111.2309,27720.0
2020-12-18 12:00:00,117.04,117.27,116.98,117.21,27639.0,111.2214,111.4399,111.1643,111.3829,27639.0
2020-12-18 12:05:00,117.18,117.42,117.13,117.32,28297.0,111.3544,111.5825,111.3069,111.4874,28297.0
2020-12-18 12:10:00,117.32,117.4,117.23,117.39,7961.0,111.4874,111.5635,111.4019,111.554,7961.0
2020-12-18 12:15:00,117.42,117.74,117.34,117.66,13515.0,111.5825,111.8865,111.5064,111.8105,13515.0
2020-12-18 12:20:00,117.66,117.77,117.42,117.46,9104.0,111.8105,111.9151,111.5825,111.6205,9104.0
2020-12-18 12:25:00,117.48,117.56,117.22,117.22,9432.0,111.6395,111.7155,111.3924,111.3924,9432.0
2020-12-18 12:30:00,117.26,117.29,117.15,117.24,9073.0,111.4304,111.4589,111.3259,111.4114,9073.0
2020-12-18 12:35:00,117.2,117.54,117.16,117.52,9365.0,111.3734,111.6965,111.3354,111.6775,9365.0
2020-12-18 12:40:00,117.53,117.53,117.32,117.4,7611.0,111.687,111.687,111.4874,111.5635,7611.0
2020-12-18 12:45:00,117.43,117.51,117.26,117.44,14651.0,111.592,111.668,111.4304,111.6015,14651.0
2020-12-18 12:50:00,117.43,117.52,117.33,117.38,15935.0,111.592,111.6775,111.4969,111.5444,15935.0
2020-12-18 12:55:00,117.38,117.51,117.33,117.51,13438.0,111.5444,111.668,111.4969,111.668,13438.0
2020-12-18 13:00:00,117.48,117.65,117.47,117.64,24982.0,111.6395,111.801,111.63,111.7915,24982.0
2020-12-18 13:05:00,117.65,117.72,117.6,117.66,15714.0,111.801,111.8675,111.7535,111.8105,15714.0
2020-12-18 13:10:00,117.68,117.82,117.63,117.7,8035.0,111.8295,111.9626,111.782,111.8485,8035.0
2020-12-18 13:15:00,117.69,117.76,117.63,117.72,11027.0,111.839,111.9056,111.782,111.8675,11027.0
2020-12-18 13:20:00,117.7,117.84,117.68,117.76,8976.0,111.8485,111.9816,111.8295,111.9056,8976.0
2020-12-18 13:25:00,117.72,117.76,117.67,117.73,8058.0,111.8675,111.9056,111.82,111.877,8058.0
2020-12-18 13:30:00,117.7,117.8,117.7,117.79,18582.0,111.8485,111.9436,111.8485,111.9341,18582.0
2020-12-18 13:35:00,117.78,117.81,117.73,117.79,22777.0,111.9246,111.9531,111.877,111.9341,22777.0
2020-12-18 13:40:00,117.78,118.16,117.74,118.12,23627.0,111.9246,112.2857,111.8865,112.2477,23627.0
2020-12-18 13:45:00,118.11,118.27,118.06,118.27,15581.0,112.2382,112.3902,112.1906,112.3902,15581.0
2020-12-18 13:50:00,118.22,118.26,117.9,117.96,10758.0,112.3427,112.3807,112.0386,112.0956,10758.0
2020-12-18 13:55:00,117.98,118.01,117.85,117.92,25610.0,112.1146,112.1431,111.9911,112.0576,25610.0
2020-12-18 14:00:00,117.95,118.0,117.6,117.65,31632.0,112.0861,112.1336,111.7535,111.801,31632.0
2020-12-18 14:05:00,117.65,117.68,117.51,117.64,13610.0,111.801,111.8295,111.668,111.7915,13610.0
2020-12-18 14:10:00,117.65,117.65,117.43,117.5,8352.0,111.801,111.801,111.592,111.6585,8352.0
2020-12-18 14:15:00,117.45,117.5,117.06,117.15,11632.0,111.611,111.6585,111.2404,111.3259,11632.0
2020-12-18 14:20:00,117.15,117.27,117.05,117.17,15781.0,111.3259,111.4399,111.2309,111.3449,15781.0
2020-12-18 14:25:00,117.18,117.18,116.95,117.05,7557.0,111.3544,111.3544,111.1358,111.2309,7557.0
2020-12-18 14:30:00,116.96,117.23,116.85,116.85,5349.0,111.1453,111.4019,111.0408,111.0408,5349.0
2020-12-18 14:35:00,116.8,116.9,116.62,116.7,11139.0,110.9933,111.0883,110.8222,110.8983,11139.0
2020-12-18 14:40:00,116.7,116.75,116.54,116.75,10273.0,110.8983,110.9458,110.7462,110.9458,10273.0
2020-12-18 14:45:00,116.78,117.02,116.7,116.92,14130.0,110.9743,111.2023,110.8983,111.1073,14130.0
2020-12-18 14:50:00,116.92,117.12,116.92,117.12,16836.0,111.1073,111.2974,111.1073,111.2974,16836.0
2020-12-18 14:55:00,117.14,117.16,116.92,117.0,13063.0,111.3164,111.3354,111.1073,111.1833,13063.0
2020-12-18 15:00:00,117.04,117.17,116.99,117.02,11713.0,111.2214,111.3449,111.1738,111.2023,11713.0
2020-12-18 15:05:00,117.02,117.28,117.02,117.13,9116.0,111.2023,111.4494,111.2023,111.3069,9116.0
2020-12-18 15:10:00,117.17,117.31,117.15,117.31,25024.0,111.3449,111.4779,111.3259,111.4779,25024.0
2020-12-18 15:15:00,117.34,117.46,117.19,117.23,15837.0,111.5064,111.6205,111.3639,111.4019,15837.0
2020-12-18 15:20:00,117.23,117.38,117.14,117.31,52713.0,111.4019,111.5444,111.3164,111.4779,52713.0
2020-12-18 15:25:00,117.32,117.46,117.3,117.41,36264.0,111.4874,111.6205,111.4684,111.573,36264.0
2020-12-18 15:30:00,117.4,117.58,117.36,117.48,33565.0,111.5635,111.7345,111.5254,111.6395,33565.0
2020-12-18 15:35:00,117.48,117.53,117.22,117.5,68344.0,111.6395,111.687,111.3924,111.6585,68344.0
2020-12-18 15:40:00,117.5,117.69,117.46,117.66,56403.0,111.6585,111.839,111.6205,111.8105,56403.0
2020-12-18 15:45:00,117.65,118.09,117.59,117.74,65729.0,111.801,112.2191,111.744,111.8865,65729.0
2020-12-18 15:50:00,117.68,118.43,117.16,117.79,146751.0,111.8295,112.5422,111.3354,111.9341,146751.0
2020-12-18 15:55:00,117.78,118.31,117.64,117.65,275256.0,111.9246,112.4282,111.7915,111.801,275256.0
2020-12-21 09:30:00,114.16,114.89,113.98,114.82,58530.0,108.4845,109.1782,108.3135,109.1117,58530.0
2020-12-21 09:35:00,114.85,115.21,114.77,115.21,6899.0,109.1402,109.4823,109.0642,109.4823,6899.0
2020-12-21 09:40:00,115.18,115.85,115.18,115.62,15001.0,109.4538,110.0905,109.4538,109.8719,15001.0
2020-12-21 09:45:00,115.8,115.99,115.56,115.89,10226.0,110.043,110.2236,109.8149,110.1285,10226.0
2020-12-21 09:50:00,115.93,116.33,115.78,115.98,7376.0,110.1665,110.5466,110.024,110.214,7376.0
2020-12-21 09:55:00,115.8,116.04,115.32,115.6,27928.0,110.043,110.2711,109.5869,109.8529,27928.0
2020-12-21 10:00:00,115.59,115.74,114.76,114.94,43318.0,109.8434,109.986,109.0547,109.2258,43318.0
2020-12-21 10:05:00,114.95,115.28,114.84,115.28,37609.0,109.2353,109.5488,109.1307,109.5488,37609.0
2020-12-21 10:10:00,115.12,115.12,114.44,114.57,18123.0,109.3968,109.3968,108.7506,108.8741,18123.0
2020-12-21 10:15:00,114.48,114.81,114.34,114.48,55166.0,108.7886,109.1022,108.6556,108.7886,55166.0
2020-12-21 10:20:00,114.4,114.51,114.09,114.39,16328.0,108.7126,108.8171,108.418,108.7031,16328.0
2020-12-21 10:25:00,114.3,115.01,114.3,114.86,32117.0,108.6176,109.2923,108.6176,109.1497,32117.0
2020-12-21 10:30:00,114.78,114.95,114.64,114.76,10139.0,109.0737,109.2353,108.9407,109.0547,10139.0
2020-12-21 10:35:00,114.75,115.12,114.68,115.12,12115.0,109.0452,109.3968,108.9787,109.3968,12115.0
2020-12-21 10:40:00,115.19,115.19,114.95,114.97,7316.0,109.4633,109.4633,109.2353,109.2543,7316.0
2020-12-21 10:45:00,114.91,115.24,114.79,114.79,10517.0,109.1972,109.5108,109.0832,109.0832,10517.0
2020-12-21 10:50:00,114.79,114.94,114.52,114.8,14410.0,109.0832,109.2258,108.8266,109.0927,14410.0
2020-12-21 10:55:00,114.83,115.1,114.78,114.79,6933.0,109.1212,109.3778,109.0737,109.0832,6933.0
2020-12-21 11:00:00,114.78,115.1,114.73,114.99,8552.0,109.0737,109.3778,109.0262,109.2733,8552.0
2020-12-21 11:05:00,115.05,115.05,114.86,115.03,12017.0,109.3303,109.3303,109.1497,109.3113,12017.0
2020-12-21 11:10:00,114.98,114.98,114.82,114.84,17813.0,109.2638,109.2638,109.1117,109.1307,17813.0
2020-12-21 11:15:00,114.9,115.07,114.8,114.8,24980.0,109.1877,109.3493,109.0927,109.0927,24980.0
2020-12-21 11:20:00,114.67,115.07,114.64,114.9,5438.0,108.9692,109.3493,108.9407,109.1877,5438.0
2020-12-21 11:25:00,114.87,114.91,114.78,114.84,10134.0,109.1592,109.1972,109.0737,109.1307,10134.0
2020-12-21 11:30:00,114.84,114.97,114.75,114.8,9168.0,109.1307,109.2543,109.0452,109.0927,9168.0
2020-12-21 11:35:00,114.86,115.15,114.85,115.06,9533.0,109.1497,109.4253,109.1402,109.3398,9533.0
2020-12-21 11:40:00,115.08,115.28,115.08,115.26,5949.0,109.3588,109.5488,109.3588,109.5298,5949.0
2020-12-21 11:45:00,115.3,115.43,115.24,115.43,8661.0,109.5679,109.6914,109.5108,109.6914,8661.0
2020-12-21 11:50:00,115.43,115.72,115.43,115.72,6400.0,109.6914,109.967,109.6914,109.967,6400.0
2020-12-21 11:55:00,115.68,115.8,115.57,115.67,6899.0,109.929,110.043,109.8244,109.9195,6899.0
2020-12-21 12:00:00,115.56,115.72,115.38,115.68,6282.0,109.8149,109.967,109.6439,109.929,6282.0
2020-12-21 12:05:00,115.68,115.73,115.48,115.69,7992.0,109.929,109.9765,109.7389,109.9385,7992.0
2020-12-21 12:10:00,115.73,115.78,115.47,115.58,4982.0,109.9765,110.024,109.7294,109.8339,4982.0
2020-12-21 12:15:00,115.6,115.74,115.56,115.73,7017.0,109.8529,109.986,109.8149,109.9765,7017.0
2020-12-21 12:20:00,115.73,115.84,115.69,115.73,6575.0,109.9765,110.081,109.9385,109.9765,6575.0
2020-12-21 12:25:00,115.73,116.02,115.71,116.02,7871.0,109.9765,110.2521,109.9575,110.2521,7871.0
2020-12-21 12:30:00,116.01,116.17,116.01,116.17,7319.0,110.2426,110.3946,110.2426,110.3946,7319.0
2020-12-21 12:35:00,116.17,116.25,116.05,116.23,1747.0,110.3946,110.4706,110.2806,110.4516,1747.0
2020-12-21 12:40:00,116.21,116.28,116.1,116.14,4758.0,110.4326,110.4991,110.3281,110.3661,4758.0
2020-12-21 12:45:00,116.15,116.32,116.1,116.32,5395.0,110.3756,110.5371,110.3281,110.5371,5395.0
2020-12-21 12:50:00,116.32,116.63,116.32,116.52,7215.0,110.5371,110.8317,110.5371,110.7272,7215.0
2020-12-21 12:55:00,116.52,116.61,116.45,116.49,6510.0,110.7272,110.8127,110.6607,110.6987,6510.0
2020-12-21 13:00:00,116.58,116.67,116.46,116.63,6533.0,110.7842,110.8697,110.6702,110.8317,6533.0
2020-12-21 13:05:00,116.59,116.67,116.48,116.59,6087.0,110.7937,110.8697,110.6892,110.7937,6087.0
2020-12-21 13:10:00,116.66,116.68,116.5,116.68,3993.0,110.8602,110.8792,110.7082,110.8792,3993.0
2020-12-21 13:15:00,116.7,116.89,116.67,116.89,17362.0,110.8983,111.0788,110.8697,111.0788,17362.0
2020-12-21 13:20:00,116.91,116.91,116.73,116.83,2334.0,111.0978,111.0978,110.9268,111.0218,2334.0
2020-12-21 13:25:00,116.79,117.04,116.78,116.94,9180.0,110.9838,111.2214,110.9743,111.1263,9180.0
2020-12-21 13:30:00,116.89,116.99,116.88,116.97,5103.0,111.0788,111.1738,111.0693,111.1548,5103.0
2020-12-21 13:35:00,116.95,116.95,116.87,116.91,2248.0,111.1358,111.1358,111.0598,111.0978,2248.0
2020-12-21 13:40:00,116.95,117.29,116.94,117.29,4644.0,111.1358,111.4589,111.1263,111.4589,4644.0
2020-12-21 13:45:00,117.27,117.27,116.98,117.03,6033.0,111.4399,111.4399,111.1643,111.2118,6033.0
2020-12-21 13:50:00,117.07,117.24,117.05,117.24,5167.0,111.2499,111.4114,111.2309,111.4114,5167.0
2020-12-21 13:55:00,117.21,117.25,117.07,117.09,5636.0,111.3829,111.4209,111.2499,111.2689,5636.0
2020-12-21 14:00:00,117.02,117.18,116.92,117.03,5702.0,111.2023,111.3544,111.1073,111.2118,5702.0
2020-12-21 14:05:00,117.1,117.1,116.84,116.88,5615.0,111.2784,111.2784,111.0313,111.0693,5615.0
2020-12-21 14:10:00,116.88,117.12,116.77,117.12,3659.0,111.0693,111.2974,110.9648,111.2974,3659.0
2020-12-21 14:15:00,117.12,117.16,117.02,117.1,4256.0,111.2974,111.3354,111.2023,111.2784,4256.0
2020-12-21 14:20:00,117.09,117.33,117.03,117.26,4259.0,111.2689,111.4969,111.2118,111.4304,4259.0
2020-12-21 14:25:00,117.28,117.62,117.23,117.51,7009.0,111.4494,111.7725,111.4019,111.668,7009.0
2020-12-21 14:30:00,117.44,117.65,117.44,117.56,6732.0,111.6015,111.801,111.6015,111.7155,6732.0
2020-12-21 14:35:00,117.57,117.76,117.52,117.7,11331.0,111.725,111.9056,111.6775,111.8485,11331.0
2020-12-21 14:40:00,117.67,117.9,117.66,117.84,11023.0,111.82,112.0386,111.8105,111.9816,11023.0
2020-12-21 14:45:00,117.9,117.91,117.33,117.41,7606.0,112.0386,112.0481,111.4969,111.573,7606.0
2020-12-21 14:50:00,117.44,117.55,117.31,117.36,5249.0,111.6015,111.706,111.4779,111.5254,5249.0
2020-12-21 14:55:00,117.36,117.5,117.19,117.22,8074.0,111.5254,111.6585,111.3639,111.3924,8074.0
2020-12-21 15:00:00,117.26,117.37,117.06,117.22,12468.0,111.4304,111.5349,111.2404,111.3924,12468.0
2020-12-21 15:05:00,117.15,117.29,116.8,116.8,13454.0,111.3259,111.4589,110.9933,110.9933,13454.0
2020-12-21 15:10:00,116.91,117.09,116.78,117.06,10887.0,111.0978,111.2689,110.9743,111.2404,10887.0
2020-12-21 15:15:00,117.03,117.1,116.93,117.09,7571.0,111.2118,111.2784,111.1168,111.2689,7571.0
2020-12-21 15:20:00,117.09,117.17,116.9,116.98,8332.0,111.2689,111.3449,111.0883,111.1643,8332.0
2020-12-21 15:25:00,116.98,117.07,116.87,116.9,5745.0,111.1643,111.2499,111.0598,111.0883,5745.0
2020-12-21 15:30:00,116.9,116.93,116.6,116.66,11905.0,111.0883,111.1168,110.8032,110.8602,11905.0
2020-12-21 15:35:00,116.69,116.85,116.61,116.84,7275.0,110.8888,111.0408,110.8127,111.0313,7275.0
2020-12-21 15:40:00,116.98,117.02,116.67,116.68,11696.0,111.1643,111.2023,110.8697,110.8792,11696.0
2020-12-21 15:45:00,116.63,116.79,116.43,116.43,11627.0,110.8317,110.9838,110.6417,110.6417,11627.0
2020-12-21 15:50:00,116.51,116.76,116.19,116.65,26912.0,110.7177,110.9553,110.4136,110.8507,26912.0
2020-12-21 15:55:00,116.68,116.97,116.59,116.86,62288.0,110.8792,111.1548,110.7937,111.0503,62288.0
2020-12-22 09:30:00,116.35,117.36,116.11,116.85,21827.0,110.5657,111.5254,110.3376,111.0408,21827.0
2020-12-22 09:35:00,116.5,116.51,115.92,116.01,3880.0,110.7082,110.7177,110.157,110.2426,3880.0
2020-12-22 09:40:00,115.8,115.87,115.62,115.71,3681.0,110.043,110.1095,109.8719,109.9575,3681.0
2020-12-22 09:45:00,115.76,116.36,115.76,116.03,4428.0,110.005,110.5752,110.005,110.2616,4428.0
2020-12-22 09:50:00,116.06,116.06,115.63,115.77,8338.0,110.2901,110.2901,109.8814,110.0145,8338.0
2020-12-22 09:55:00,115.78,116.01,115.71,115.79,2211.0,110.024,110.2426,109.9575,110.0335,2211.0
2020-12-22 10:00:00,115.52,116.14,115.52,116.14,2530.0,109.7769,110.3661,109.7769,110.3661,2530.0
2020-12-22 10:05:00,116.14,116.3,115.8,116.2,14209.0,110.3661,110.5181,110.043,110.4231,14209.0
2020-12-22 10:10:00,116.16,116.16,115.56,115.77,4540.0,110.3851,110.3851,109.8149,110.0145,4540.0
2020-12-22 10:15:00,115.73,115.95,115.72,115.92,6357.0,109.9765,110.1855,109.967,110.157,6357.0
2020-12-22 10:20:00,115.93,116.29,115.9,116.29,3540.0,110.1665,110.5086,110.138,110.5086,3540.0
2020-12-22 10:25:00,116.54,116.74,116.47,116.71,3718.0,110.7462,110.9363,110.6797,110.9078,3718.0
2020-12-22 10:30:00,116.8,116.97,116.8,116.85,4593.0,110.9933,111.1548,110.9933,111.0408,4593.0
2020-12-22 10:35:00,116.89,117.0,116.77,116.98,4905.0,111.0788,111.1833,110.9648,111.1643,4905.0
2020-12-22 10:40:00,116.9,117.08,116.83,116.93,2735.0,111.0883,111.2594,111.0218,111.1168,2735.0
2020-12-22 10:45:00,116.98,117.11,116.8,116.82,5495.0,111.1643,111.2879,110.9933,111.0123,5495.0
2020-12-22 10:50:00,116.85,117.03,116.69,116.8,3600.0,111.0408,111.2118,110.8888,110.9933,3600.0
2020-12-22 10:55:00,116.75,116.9,116.73,116.83,3145.0,110.9458,111.0883,110.9268,111.0218,3145.0
2020-12-22 11:00:00,116.84,117.07,116.83,117.04,4058.0,111.0313,111.2499,111.0218,111.2214,4058.0
2020-12-22 11:05:00,117.24,117.37,117.24,117.28,5156.0,111.4114,111.5349,111.4114,111.4494,5156.0
2020-12-22 11:10:00,117.37,117.42,117.24,117.32,4493.0,111.5349,111.5825,111.4114,111.4874,4493.0
2020-12-22 11:15:00,117.34,117.62,117.27,117.5,3788.0,111.5064,111.7725,111.4399,111.6585,3788.0
2020-12-22 11:20:00,117.49,117.49,117.19,117.29,1846.0,111.649,111.649,111.3639,111.4589,1846.0
2020-12-22 11:25:00,117.21,117.47,117.21,117.47,4025.0,111.3829,111.63,111.3829,111.63,4025.0
2020-12-22 11:30:00,117.47,117.52,117.26,117.35,4199.0,111.63,111.6775,111.4304,111.5159,4199.0
2020-12-22 11:35:00,117.39,117.52,117.24,117.24,2812.0,111.554,111.6775,111.4114,111.4114,2812.0
2020-12-22 11:40:00,117.18,117.39,116.87,116.97,7019.0,111.3544,111.554,111.0598,111.1548,7019.0
2020-12-22 11:45:00,116.97,117.33,116.97,117.19,4012.0,111.1548,111.4969,111.1548,111.3639,4012.0
2020-12-22 11:50:00,117.16,117.16,116.95,117.08,4059.0,111.3354,111.3354,111.1358,111.2594,4059.0
2020-12-22 11:55:00,117.02,117.2,116.94,117.16,2800.0,111.2023,111.3734,111.1263,111.3354,2800.0
2020-12-22 12:00:00,117.17,117.27,117.0,117.05,9774.0,111.3449,111.4399,111.1833,111.2309,9774.0
2020-12-22 12:05:00,117.05,117.17,116.95,117.01,4897.0,111.2309,111.3449,111.1358,111.1928,4897.0
2020-12-22 12:10:00,117.02,117.22,117.02,117.19,10471.0,111.2023,111.3924,111.2023,111.3639,10471.0
2020-12-22 12:15:00,117.18,117.25,116.91,116.98,3458.0,111.3544,111.4209,111.0978,111.1643,3458.0
2020-12-22 12:20:00,116.96,116.96,116.74,116.74,3239.0,111.1453,111.1453,110.9363,110.9363,3239.0
2020-12-22 12:25:00,116.77,116.83,116.7,116.83,2278.0,110.9648,111.0218,110.8983,111.0218,2278.0
2020-12-22 12:30:00,116.8,116.84,116.76,116.77,1300.0,110.9933,111.0313,110.9553,110.9648,1300.0
2020-12-22 12:35:00,116.84,116.85,116.74,116.76,3717.0,111.0313,111.0408,110.9363,110.9553,3717.0
2020-12-22 12:40:00,116.73,116.76,116.67,116.73,2606.0,110.9268,110.9553,110.8697,110.9268,2606.0
2020-12-22 12:45:00,116.71,116.72,116.68,116.72,1880.0,110.9078,110.9173,110.8792,110.9173,1880.0
2020-12-22 12:50:00,116.74,116.82,116.7,116.72,5230.0,110.9363,111.0123,110.8983,110.9173,5230.0
2020-12-22 12:55:00,116.66,116.67,116.55,116.64,3841.0,110.8602,110.8697,110.7557,110.8412,3841.0
2020-12-22 13:00:00,116.65,116.68,116.55,116.6,5440.0,110.8507,110.8792,110.7557,110.8032,5440.0
2020-12-22 13:05:00,116.59,116.61,116.41,116.41,3413.0,110.7937,110.8127,110.6227,110.6227,3413.0
2020-12-22 13:10:00,116.44,116.55,116.44,116.49,3270.0,110.6512,110.7557,110.6512,110.6987,3270.0
2020-12-22 13:15:00,116.49,116.49,116.35,116.35,2739.0,110.6987,110.6987,110.5657,110.5657,2739.0
2020-12-22 13:20:00,116.35,116.5,116.35,116.48,1472.0,110.5657,110.7082,110.5657,110.6892,1472.0
2020-12-22 13:25:00,116.63,116.89,116.63,116.72,4083.0,110.8317,111.0788,110.8317,110.9173,4083.0
2020-12-22 13:30:00,116.7,116.81,116.7,116.81,1919.0,110.8983,111.0028,110.8983,111.0028,1919.0
2020-12-22 13:35:00,116.8,116.87,116.76,116.78,3348.0,110.9933,111.0598,110.9553,110.9743,3348.0
2020-12-22 13:40:00,116.81,116.81,116.65,116.69,3213.0,111.0028,111.0028,110.8507,110.8888,3213.0
2020-12-22 13:45:00,116.75,116.89,116.75,116.8,2679.0,110.9458,111.0788,110.9458,110.9933,2679.0
2020-12-22 13:50:00,116.83,116.87,116.79,116.8,2087.0,111.0218,111.0598,110.9838,110.9933,2087.0
2020-12-22 13:55:00,116.87,116.93,116.77,116.93,4330.0,111.0598,111.1168,110.9648,111.1168,4330.0
2020-12-22 14:00:00,116.89,117.03,116.88,116.94,4748.0,111.0788,111.2118,111.0693,111.1263,4748.0
2020-12-22 14:05:00,117.02,117.02,116.83,116.94,5921.0,111.2023,111.2023,111.0218,111.1263,5921.0
2020-12-22 14:10:00,116.95,117.06,116.83,117.03,6766.0,111.1358,111.2404,111.0218,111.2118,6766.0
2020-12-22 14:15:00,117.02,117.28,117.01,117.25,4148.0,111.2023,111.4494,111.1928,111.4209,4148.0
2020-12-22 14:20:00,117.28,117.44,117.24,117.38,7596.0,111.4494,111.6015,111.4114,111.5444,7596.0
2020-12-22 14:25:00,117.4,117.4,117.28,117.39,5513.0,111.5635,111.5635,111.4494,111.554,5513.0
2020-12-22 14:30:00,117.4,117.4,117.07,117.11,19369.0,111.5635,111.5635,111.2499,111.2879,19369.0
2020-12-22 14:35:00,117.23,117.23,116.88,116.95,3701.0,111.4019,111.4019,111.0693,111.1358,3701.0
2020-12-22 14:40:00,116.92,117.05,116.92,117.04,2660.0,111.1073,111.2309,111.1073,111.2214,2660.0
2020-12-22 14:45:00,116.97,116.98,116.77,116.93,5580.0,111.1548,111.1643,110.9648,111.1168,5580.0
2020-12-22 14:50:00,116.96,117.01,116.85,116.85,6287.0,111.1453,111.1928,111.0408,111.0408,6287.0
2020-12-22 14:55:00,116.91,117.04,116.86,117.03,3342.0,111.0978,111.2214,111.0503,111.2118,3342.0
2020-12-22 15:00:00,117.05,117.06,116.94,116.96,5016.0,111.2309,111.2404,111.1263,111.1453,5016.0
2020-12-22 15:05:00,116.95,116.99,116.86,116.89,5120.0,111.1358,111.1738,111.0503,111.0788,5120.0
2020-12-22 15:10:00,116.84,116.9,116.71,116.88,4228.0,111.0313,111.0883,110.9078,111.0693,4228.0
2020-12-22 15:15:00,116.88,116.92,116.75,116.77,3851.0,111.0693,111.1073,110.9458,110.9648,3851.0
2020-12-22 15:20:00,116.82,116.92,116.77,116.84,3775.0,111.0123,111.1073,110.9648,111.0313,3775.0
2020-12-22 15:25:00,116.84,116.86,116.71,116.75,9659.0,111.0313,111.0503,110.9078,110.9458,9659.0
2020-12-22 15:30:00,116.74,116.9,116.74,116.81,10266.0,110.9363,111.0883,110.9363,111.0028,10266.0
2020-12-22 15:35:00,116.78,116.88,116.74,116.78,10259.0,110.9743,111.0693,110.9363,110.9743,10259.0
2020-12-22 15:40:00,116.79,116.79,116.6,116.77,8949.0,110.9838,110.9838,110.8032,110.9648,8949.0
2020-12-22 15:45:00,116.8,116.86,116.73,116.79,12596.0,110.9933,111.0503,110.9268,110.9838,12596.0
2020-12-22 15:50:00,116.7,116.82,116.61,116.73,23390.0,110.8983,111.0123,110.8127,110.9268,23390.0
2020-12-22 15:55:00,116.69,116.88,116.65,116.78,45554.0,110.8888,111.0693,110.8507,110.9743,45554.0
2020-12-23 09:30:00,117.22,118.37,117.22,118.37,26886.0,111.3924,112.4852,111.3924,112.4852,26886.0
2020-12-23 09:35:00,118.4,118.92,118.29,118.62,9223.0,112.5137,113.0079,112.4092,112.7228,9223.0
2020-12-23 09:40:00,118.6,118.75,118.27,118.39,5251.0,112.7038,112.8463,112.3902,112.5042,5251.0
2020-12-23 09:45:00,118.47,118.56,118.17,118.23,10604.0,112.5803,112.6658,112.2952,112.3522,10604.0
2020-12-23 09:50:00,118.21,118.65,118.21,118.49,10566.0,112.3332,112.7513,112.3332,112.5993,10566.0
2020-12-23 09:55:00,118.42,118.6,118.31,118.51,5851.0,112.5327,112.7038,112.4282,112.6183,5851.0
2020-12-23 10:00:00,118.58,118.58,118.3,118.35,9058.0,112.6848,112.6848,112.4187,112.4662,9058.0
2020-12-23 10:05:00,118.3,118.63,118.3,118.63,7947.0,112.4187,112.7323,112.4187,112.7323,7947.0
2020-12-23 10:10:00,118.63,118.64,118.17,118.18,8131.0,112.7323,112.7418,112.2952,112.3047,8131.0
2020-12-23 10:15:00,118.23,118.23,117.65,117.73,4983.0,112.3522,112.3522,111.801,111.877,4983.0
2020-12-23 10:20:00,117.76,118.13,117.76,117.87,5574.0,111.9056,112.2572,111.9056,112.0101,5574.0
2020-12-23 10:25:00,117.93,118.12,117.84,117.84,3393.0,112.0671,112.2477,111.9816,111.9816,3393.0
2020-12-23 10:30:00,117.9,118.12,117.9,118.03,4242.0,112.0386,112.2477,112.0386,112.1621,4242.0
2020-12-23 10:35:00,118.08,118.1,117.92,117.94,3873.0,112.2096,112.2287,112.0576,112.0766,3873.0
2020-12-23 10:40:00,118.02,118.02,117.86,117.97,2500.0,112.1526,112.1526,112.0006,112.1051,2500.0
2020-12-23 10:45:00,117.77,117.88,117.75,117.83,1989.0,111.9151,112.0196,111.8961,111.9721,1989.0
2020-12-23 10:50:00,117.9,117.97,117.65,117.75,7297.0,112.0386,112.1051,111.801,111.8961,7297.0
2020-12-23 10:55:00,117.85,118.13,117.79,118.05,3939.0,111.9911,112.2572,111.9341,112.1811,3939.0
2020-12-23 11:00:00,117.99,118.0,117.87,117.96,1950.0,112.1241,112.1336,112.0101,112.0956,1950.0
2020-12-23 11:05:00,117.96,118.08,117.86,118.03,5026.0,112.0956,112.2096,112.0006,112.1621,5026.0
2020-12-23 11:10:00,118.03,118.16,118.01,118.07,2542.0,112.1621,112.2857,112.1431,112.2001,2542.0
2020-12-23 11:15:00,118.07,118.08,117.95,118.0,8423.0,112.2001,112.2096,112.0861,112.1336,8423.0
2020-12-23 11:20:00,118.04,118.23,118.04,118.23,1814.0,112.1716,112.3522,112.1716,112.3522,1814.0
2020-12-23 11:25:00,118.2,118.37,118.18,118.32,2228.0,112.3237,112.4852,112.3047,112.4377,2228.0
2020-12-23 11:30:00,118.29,118.33,118.06,118.17,4359.0,112.4092,112.4472,112.1906,112.2952,4359.0
2020-12-23 11:35:00,118.13,118.19,117.87,117.87,1651.0,112.2572,112.3142,112.0101,112.0101,1651.0
2020-12-23 11:40:00,117.94,118.01,117.9,118.01,3100.0,112.0766,112.1431,112.0386,112.1431,3100.0
2020-12-23 11:45:00,117.99,118.02,117.96,117.96,1299.0,112.1241,112.1526,112.0956,112.0956,1299.0
2020-12-23 11:50:00,118.01,118.01,117.73,117.91,5508.0,112.1431,112.1431,111.877,112.0481,5508.0
2020-12-23 11:55:00,117.93,118.06,117.78,117.82,3791.0,112.0671,112.1906,111.9246,111.9626,3791.0
2020-12-23 12:00:00,117.88,117.88,117.54,117.69,10167.0,112.0196,112.0196,111.6965,111.839,10167.0
2020-12-23 12:05:00,117.68,117.83,117.61,117.83,2237.0,111.8295,111.9721,111.763,111.9721,2237.0
2020-12-23 12:10:00,117.78,117.84,117.68,117.79,2803.0,111.9246,111.9816,111.8295,111.9341,2803.0
2020-12-23 12:15:00,117.84,117.85,117.73,117.77,2371.0,111.9816,111.9911,111.877,111.9151,2371.0
2020-12-23 12:20:00,117.79,117.86,117.77,117.8,2578.0,111.9341,112.0006,111.9151,111.9436,2578.0
2020-12-23 12:25:00,117.75,117.75,117.59,117.63,9703.0,111.8961,111.8961,111.744,111.782,9703.0
2020-12-23 12:30:00,117.59,117.61,117.52,117.61,1902.0,111.744,111.763,111.6775,111.763,1902.0
2020-12-23 12:35:00,117.67,117.93,117.67,117.93,1520.0,111.82,112.0671,111.82,112.0671,1520.0
2020-12-23 12:40:00,117.87,117.91,117.81,117.87,2451.0,112.0101,112.0481,111.9531,112.0101,2451.0
2020-12-23 12:45:00,117.89,117.89,117.72,117.76,3623.0,112.0291,112.0291,111.8675,111.9056,3623.0
2020-12-23 12:50:00,117.74,117.9,117.74,117.86,1500.0,111.8865,112.0386,111.8865,112.0006,1500.0
2020-12-23 12:55:00,117.89,118.0,117.86,117.97,2429.0,112.0291,112.1336,112.0006,112.1051,2429.0
2020-12-23 13:00:00,117.97,117.97,117.88,117.93,2672.0,112.1051,112.1051,112.0196,112.0671,2672.0
2020-12-23 13:05:00,117.96,117.96,117.86,117.93,3287.0,112.0956,112.0956,112.0006,112.0671,3287.0
2020-12-23 13:10:00,118.05,118.1,118.01,118.04,6475.0,112.1811,112.2287,112.1431,112.1716,6475.0
2020-12-23 13:15:00,118.04,118.04,117.8,117.8,4650.0,112.1716,112.1716,111.9436,111.9436,4650.0
2020-12-23 13:20:00,117.79,117.95,117.79,117.91,1700.0,111.9341,112.0861,111.9341,112.0481,1700.0
2020-12-23 13:25:00,117.91,117.97,117.86,117.92,1877.0,112.0481,112.1051,112.0006,112.0576,1877.0
2020-12-23 13:30:00,117.86,118.01,117.86,118.0,1398.0,112.0006,112.1431,112.0006,112.1336,1398.0
2020-12-23 13:35:00,117.98,118.01,117.91,118.0,1600.0,112.1146,112.1431,112.0481,112.1336,1600.0
2020-12-23 13:40:00,117.98,118.03,117.93,117.96,4957.0,112.1146,112.1621,112.0671,112.0956,4957.0
2020-12-23 13:45:00,117.92,117.94,117.86,117.92,2627.0,112.0576,112.0766,112.0006,112.0576,2627.0
2020-12-23 13:50:00,117.96,117.98,117.87,117.9,1185.0,112.0956,112.1146,112.0101,112.0386,1185.0
2020-12-23 13:55:00,117.91,117.93,117.82,117.82,2011.0,112.0481,112.0671,111.9626,111.9626,2011.0
2020-12-23 14:00:00,117.88,117.91,117.79,117.8,4338.0,112.0196,112.0481,111.9341,111.9436,4338.0
2020-12-23 14:05:00,117.79,117.85,117.67,117.77,8480.0,111.9341,111.9911,111.82,111.9151,8480.0
2020-12-23 14:10:00,117.74,117.86,117.71,117.86,1200.0,111.8865,112.0006,111.858,112.0006,1200.0
2020-12-23 14:15:00,117.9,117.91,117.83,117.89,2368.0,112.0386,112.0481,111.9721,112.0291,2368.0
2020-12-23 14:20:00,117.91,117.95,117.91,117.91,1747.0,112.0481,112.0861,112.0481,112.0481,1747.0
2020-12-23 14:25:00,117.94,117.97,117.86,117.93,3200.0,112.0766,112.1051,112.0006,112.0671,3200.0
2020-12-23 14:30:00,117.94,118.03,117.85,117.88,5246.0,112.0766,112.1621,111.9911,112.0196,5246.0
2020-12-23 14:35:00,117.93,117.99,117.91,117.94,2082.0,112.0671,112.1241,112.0481,112.0766,2082.0
2020-12-23 14:40:00,117.92,118.0,117.81,117.83,3097.0,112.0576,112.1336,111.9531,111.9721,3097.0
2020-12-23 14:45:00,117.84,117.96,117.84,117.93,1600.0,111.9816,112.0956,111.9816,112.0671,1600.0
2020-12-23 14:50:00,117.94,117.98,117.8,117.8,2996.0,112.0766,112.1146,111.9436,111.9436,2996.0
2020-12-23 14:55:00,117.82,117.92,117.82,117.85,2312.0,111.9626,112.0576,111.9626,111.9911,2312.0
2020-12-23 15:00:00,117.82,117.84,117.7,117.71,2304.0,111.9626,111.9816,111.8485,111.858,2304.0
2020-12-23 15:05:00,117.71,117.72,117.67,117.68,3624.0,111.858,111.8675,111.82,111.8295,3624.0
2020-12-23 15:10:00,117.71,117.87,117.71,117.84,6141.0,111.858,112.0101,111.858,111.9816,6141.0
2020-12-23 15:15:00,117.82,117.87,117.77,117.83,3602.0,111.9626,112.0101,111.9151,111.9721,3602.0
2020-12-23 15:20:00,117.85,117.9,117.79,117.9,4157.0,111.9911,112.0386,111.9341,112.0386,4157.0
2020-12-23 15:25:00,117.89,118.01,117.89,118.0,9172.0,112.0291,112.1431,112.0291,112.1336,9172.0
2020-12-23 15:30:00,117.98,118.01,117.89,117.94,8349.0,112.1146,112.1431,112.0291,112.0766,8349.0
2020-12-23 15:35:00,117.96,118.0,117.84,117.9,8431.0,112.0956,112.1336,111.9816,112.0386,8431.0
2020-12-23 15:40:00,117.89,118.04,117.84,118.03,18951.0,112.0291,112.1716,111.9816,112.1621,18951.0
2020-12-23 15:45:00,118.01,118.32,117.99,118.17,24654.0,112.1431,112.4377,112.1241,112.2952,24654.0
2020-12-23 15:50:00,118.19,118.3,117.91,118.23,41490.0,112.3142,112.4187,112.0481,112.3522,41490.0
2020-12-23 15:55:00,118.26,118.47,118.04,118.04,102358.0,112.3807,112.5803,112.1716,112.1716,102358.0
2020-12-24 09:30:00,118.29,118.29,117.71,117.78,16930.0,112.4092,112.4092,111.858,111.9246,16930.0
2020-12-24 09:35:00,117.8,118.02,117.26,117.26,5200.0,111.9436,112.1526,111.4304,111.4304,5200.0
2020-12-24 09:40:00,117.24,117.87,117.19,117.85,9587.0,111.4114,112.0101,111.3639,111.9911,9587.0
2020-12-24 09:45:00,117.65,117.65,117.22,117.42,11531.0,111.801,111.801,111.3924,111.5825,11531.0
2020-12-24 09:50:00,117.4,117.4,116.85,117.21,5949.0,111.5635,111.5635,111.0408,111.3829,5949.0
2020-12-24 09:55:00,117.16,117.39,117.16,117.16,6832.0,111.3354,111.554,111.3354,111.3354,6832.0
2020-12-24 10:00:00,117.14,117.23,116.87,117.07,5270.0,111.3164,111.4019,111.0598,111.2499,5270.0
2020-12-24 10:05:00,117.11,117.3,117.05,117.16,13963.0,111.2879,111.4684,111.2309,111.3354,13963.0
2020-12-24 10:10:00,117.22,117.47,117.22,117.45,1999.0,111.3924,111.63,111.3924,111.611,1999.0
2020-12-24 10:15:00,117.39,117.39,117.16,117.18,4500.0,111.554,111.554,111.3354,111.3544,4500.0
2020-12-24 10:20:00,117.19,117.22,116.92,116.92,1750.0,111.3639,111.3924,111.1073,111.1073,1750.0
2020-12-24 10:25:00,116.99,117.08,116.95,117.04,4601.0,111.1738,111.2594,111.1358,111.2214,4601.0
2020-12-24 10:30:00,117.04,117.17,116.84,116.91,6486.0,111.2214,111.3449,111.0313,111.0978,6486.0
2020-12-24 10:35:00,116.87,117.07,116.86,117.0,4468.0,111.0598,111.2499,111.0503,111.1833,4468.0
2020-12-24 10:40:00,117.05,117.3,117.05,117.3,2158.0,111.2309,111.4684,111.2309,111.4684,2158.0
2020-12-24 10:45:00,117.35,117.38,117.14,117.36,2420.0,111.5159,111.5444,111.3164,111.5254,2420.0
2020-12-24 10:50:00,117.32,117.51,117.32,117.35,1260.0,111.4874,111.668,111.4874,111.5159,1260.0
2020-12-24 10:55:00,117.23,117.33,117.18,117.22,2711.0,111.4019,111.4969,111.3544,111.3924,2711.0
2020-12-24 11:00:00,117.24,117.27,117.01,117.16,2100.0,111.4114,111.4399,111.1928,111.3354,2100.0
2020-12-24 11:05:00,117.15,117.17,117.01,117.04,2518.0,111.3259,111.3449,111.1928,111.2214,2518.0
2020-12-24 11:10:00,117.13,117.3,117.11,117.18,2200.0,111.3069,111.4684,111.2879,111.3544,2200.0
2020-12-24 11:15:00,117.16,117.19,117.03,117.07,4692.0,111.3354,111.3639,111.2118,111.2499,4692.0
2020-12-24 11:20:00,117.1,117.17,117.1,117.13,1276.0,111.2784,111.3449,111.2784,111.3069,1276.0
2020-12-24 11:25:00,117.2,117.34,117.17,117.33,6831.0,111.3734,111.5064,111.3449,111.4969,6831.0
2020-12-24 11:30:00,117.25,117.39,117.21,117.33,5742.0,111.4209,111.554,111.3829,111.4969,5742.0
2020-12-24 11:35:00,117.36,117.36,117.16,117.23,9546.0,111.5254,111.5254,111.3354,111.4019,9546.0
2020-12-24 11:40:00,117.23,117.45,117.08,117.09,17663.0,111.4019,111.611,111.2594,111.2689,17663.0
2020-12-24 11:45:00,117.07,117.27,117.07,117.23,2117.0,111.2499,111.4399,111.2499,111.4019,2117.0
2020-12-24 11:50:00,117.01,117.16,116.98,117.07,8011.0,111.1928,111.3354,111.1643,111.2499,8011.0
2020-12-24 11:55:00,117.14,117.23,117.14,117.15,1247.0,111.3164,111.4019,111.3164,111.3259,1247.0
2020-12-24 12:00:00,117.08,117.08,116.88,116.93,9500.0,111.2594,111.2594,111.0693,111.1168,9500.0
2020-12-24 12:05:00,117.01,117.02,116.85,116.92,5336.0,111.1928,111.2023,111.0408,111.1073,5336.0
2020-12-24 12:10:00,116.93,117.38,116.93,117.32,7237.0,111.1168,111.5444,111.1168,111.4874,7237.0
2020-12-24 12:15:00,117.28,117.52,117.28,117.52,6936.0,111.4494,111.6775,111.4494,111.6775,6936.0
2020-12-24 12:20:00,117.56,117.62,117.37,117.45,9480.0,111.7155,111.7725,111.5349,111.611,9480.0
2020-12-24 12:25:00,117.47,117.64,117.45,117.64,8895.0,111.63,111.7915,111.611,111.7915,8895.0
2020-12-24 12:30:00,117.65,117.73,117.49,117.54,12526.0,111.801,111.877,111.649,111.6965,12526.0
2020-12-24 12:35:00,117.47,117.51,117.3,117.51,11229.0,111.63,111.668,111.4684,111.668,11229.0
2020-12-24 12:40:00,117.51,117.68,117.49,117.57,10424.0,111.668,111.8295,111.649,111.725,10424.0
2020-12-24 12:45:00,117.56,117.84,117.56,117.81,18790.0,111.7155,111.9816,111.7155,111.9531,18790.0
2020-12-24 12:50:00,117.85,117.93,117.79,117.92,14370.0,111.9911,112.0671,111.9341,112.0576,14370.0
2020-12-24 12:55:00,117.93,118.1,117.81,117.93,28605.0,112.0671,112.2287,111.9531,112.0671,28605.0
2020-12-28 09:30:00,119.46,119.66,118.59,118.84,29092.0,113.521,113.7111,112.6943,112.9319,29092.0
2020-12-28 09:35:00,118.76,119.1,118.69,119.03,7727.0,112.8558,113.1789,112.7893,113.1124,7727.0
2020-12-28 09:40:00,119.08,119.4,119.08,119.26,2508.0,113.1599,113.464,113.1599,113.331,2508.0
2020-12-28 09:45:00,119.25,119.82,119.11,119.62,27748.0,113.3215,113.8631,113.1884,113.6731,27748.0
2020-12-28 09:50:00,119.53,119.63,119.34,119.61,1807.0,113.5876,113.6826,113.407,113.6636,1807.0
2020-12-28 09:55:00,119.64,119.96,119.58,119.96,6873.0,113.6921,113.9962,113.6351,113.9962,6873.0
2020-12-28 10:00:00,119.9,120.31,119.9,120.07,31019.0,113.9392,114.3288,113.9392,114.1007,31019.0
2020-12-28 10:05:00,120.08,120.27,119.97,120.27,7273.0,114.1102,114.2908,114.0057,114.2908,7273.0
2020-12-28 10:10:00,120.31,120.33,120.1,120.15,9441.0,114.3288,114.3478,114.1292,114.1767,9441.0
2020-12-28 10:15:00,120.12,120.16,119.94,120.13,10800.0,114.1482,114.1862,113.9772,114.1577,10800.0
2020-12-28 10:20:00,120.13,120.63,120.1,120.62,6201.0,114.1577,114.6329,114.1292,114.6234,6201.0
2020-12-28 10:25:00,120.53,120.87,120.48,120.78,3961.0,114.5378,114.8609,114.4903,114.7754,3961.0
2020-12-28 10:30:00,120.79,120.97,120.74,120.87,5960.0,114.7849,114.956,114.7374,114.8609,5960.0
2020-12-28 10:35:00,120.87,120.9,120.56,120.59,3212.0,114.8609,114.8895,114.5664,114.5949,3212.0
2020-12-28 10:40:00,120.66,120.68,120.57,120.68,1343.0,114.6614,114.6804,114.5759,114.6804,1343.0
2020-12-28 10:45:00,120.75,120.75,120.46,120.56,3655.0,114.7469,114.7469,114.4713,114.5664,3655.0
2020-12-28 10:50:00,120.57,120.87,120.56,120.87,4802.0,114.5759,114.8609,114.5664,114.8609,4802.0
2020-12-28 10:55:00,120.79,121.09,120.7,121.03,8854.0,114.7849,115.07,114.6994,115.013,8854.0
2020-12-28 11:00:00,120.97,121.08,120.87,121.05,4811.0,114.956,115.0605,114.8609,115.032,4811.0
2020-12-28 11:05:00,121.06,121.29,121.06,121.28,12597.0,115.0415,115.2601,115.0415,115.2506,12597.0
2020-12-28 11:10:00,121.21,121.48,121.21,121.35,8627.0,115.184,115.4406,115.184,115.3171,8627.0
2020-12-28 11:15:00,121.38,121.51,121.3,121.51,5201.0,115.3456,115.4691,115.2696,115.4691,5201.0
2020-12-28 11:20:00,121.49,121.71,121.49,121.68,6861.0,115.4501,115.6592,115.4501,115.6307,6861.0
2020-12-28 11:25:00,121.7,121.83,121.7,121.83,6364.0,115.6497,115.7732,115.6497,115.7732,6364.0
2020-12-28 11:30:00,121.83,121.96,121.79,121.84,4045.0,115.7732,115.8968,115.7352,115.7827,4045.0
2020-12-28 11:35:00,121.93,121.93,121.75,121.79,2916.0,115.8682,115.8682,115.6972,115.7352,2916.0
2020-12-28 11:40:00,121.75,121.9,121.75,121.77,2608.0,115.6972,115.8397,115.6972,115.7162,2608.0
2020-12-28 11:45:00,121.77,121.79,121.7,121.75,8201.0,115.7162,115.7352,115.6497,115.6972,8201.0
2020-12-28 11:50:00,121.74,121.79,121.71,121.71,5046.0,115.6877,115.7352,115.6592,115.6592,5046.0
2020-12-28 11:55:00,121.75,121.87,121.74,121.83,3063.0,115.6972,115.8112,115.6877,115.7732,3063.0
2020-12-28 12:00:00,121.79,122.2,121.79,122.2,8320.0,115.7352,116.1248,115.7352,116.1248,8320.0
2020-12-28 12:05:00,122.15,122.17,121.94,122.0,6737.0,116.0773,116.0963,115.8777,115.9348,6737.0
2020-12-28 12:10:00,122.01,122.19,121.91,122.18,2300.0,115.9443,116.1153,115.8492,116.1058,2300.0
2020-12-28 12:15:00,122.19,122.3,122.08,122.1,7707.0,116.1153,116.2198,116.0108,116.0298,7707.0
2020-12-28 12:20:00,122.07,122.28,122.05,122.28,4590.0,116.0013,116.2008,115.9823,116.2008,4590.0
2020-12-28 12:25:00,122.3,122.35,122.21,122.26,8687.0,116.2198,116.2674,116.1343,116.1818,8687.0
2020-12-28 12:30:00,122.24,122.64,122.24,122.53,21543.0,116.1628,116.5429,116.1628,116.4384,21543.0
2020-12-28 12:35:00,122.53,122.71,122.49,122.55,45288.0,116.4384,116.6095,116.4004,116.4574,45288.0
2020-12-28 12:40:00,122.51,122.59,122.38,122.56,29121.0,116.4194,116.4954,116.2959,116.4669,29121.0
2020-12-28 12:45:00,122.53,122.64,122.43,122.61,17870.0,116.4384,116.5429,116.3434,116.5144,17870.0
2020-12-28 12:50:00,122.54,122.67,122.45,122.67,15809.0,116.4479,116.5715,116.3624,116.5715,15809.0
2020-12-28 12:55:00,122.6,122.64,122.3,122.36,16729.0,116.5049,116.5429,116.2198,116.2769,16729.0
2020-12-28 13:00:00,122.35,122.38,122.22,122.24,6443.0,116.2674,116.2959,116.1438,116.1628,6443.0
2020-12-28 13:05:00,122.25,122.39,122.1,122.35,6765.0,116.1723,116.3054,116.0298,116.2674,6765.0
2020-12-28 13:10:00,122.38,122.44,122.27,122.41,10139.0,116.2959,116.3529,116.1913,116.3244,10139.0
2020-12-28 13:15:00,122.41,122.41,122.28,122.4,4170.0,116.3244,116.3244,116.2008,116.3149,4170.0
2020-12-28 13:20:00,122.38,122.44,122.14,122.14,5620.0,116.2959,116.3529,116.0678,116.0678,5620.0
2020-12-28 13:25:00,122.2,122.44,122.19,122.36,6045.0,116.1248,116.3529,116.1153,116.2769,6045.0
2020-12-28 13:30:00,122.38,122.39,122.1,122.16,10739.0,116.2959,116.3054,116.0298,116.0868,10739.0
2020-12-28 13:35:00,122.2,122.44,122.15,122.37,13772.0,116.1248,116.3529,116.0773,116.2864,13772.0
2020-12-28 13:40:00,122.39,122.39,122.16,122.16,4155.0,116.3054,116.3054,116.0868,116.0868,4155.0
2020-12-28 13:45:00,122.18,122.38,122.17,122.38,6425.0,116.1058,116.2959,116.0963,116.2959,6425.0
2020-12-28 13:50:00,122.38,122.38,122.23,122.31,1204.0,116.2959,116.2959,116.1533,116.2294,1204.0
2020-12-28 13:55:00,122.27,122.31,122.15,122.28,5391.0,116.1913,116.2294,116.0773,116.2008,5391.0
2020-12-28 14:00:00,122.24,122.35,122.2,122.34,3399.0,116.1628,116.2674,116.1248,116.2579,3399.0
2020-12-28 14:05:00,122.35,122.38,122.16,122.18,7616.0,116.2674,116.2959,116.0868,116.1058,7616.0
2020-12-28 14:10:00,122.22,122.37,122.22,122.33,2764.0,116.1438,116.2864,116.1438,116.2484,2764.0
2020-12-28 14:15:00,122.31,122.51,122.31,122.43,2878.0,116.2294,116.4194,116.2294,116.3434,2878.0
2020-12-28 14:20:00,122.33,122.42,122.31,122.34,3600.0,116.2484,116.3339,116.2294,116.2579,3600.0
2020-12-28 14:25:00,122.35,122.35,122.12,122.19,12338.0,116.2674,116.2674,116.0488,116.1153,12338.0
2020-12-28 14:30:00,122.18,122.19,121.79,121.88,8055.0,116.1058,116.1153,115.7352,115.8207,8055.0
2020-12-28 14:35:00,121.84,121.88,121.59,121.63,13956.0,115.7827,115.8207,115.5451,115.5832,13956.0
2020-12-28 14:40:00,121.71,122.08,121.69,122.08,8637.0,115.6592,116.0108,115.6402,116.0108,8637.0
2020-12-28 14:45:00,122.03,122.14,121.98,122.06,4309.0,115.9633,116.0678,115.9158,115.9918,4309.0
2020-12-28 14:50:00,122.05,122.27,121.96,122.27,7755.0,115.9823,116.1913,115.8968,116.1913,7755.0
2020-12-28 14:55:00,122.33,122.36,122.13,122.36,11035.0,116.2484,116.2769,116.0583,116.2769,11035.0
2020-12-28 15:00:00,122.31,122.52,122.29,122.5,7836.0,116.2294,116.4289,116.2103,116.4099,7836.0
2020-12-28 15:05:00,122.5,122.61,122.45,122.5,12535.0,116.4099,116.5144,116.3624,116.4099,12535.0
2020-12-28 15:10:00,122.5,122.6,122.5,122.55,12855.0,116.4099,116.5049,116.4099,116.4574,12855.0
2020-12-28 15:15:00,122.5,122.61,122.45,122.48,17163.0,116.4099,116.5144,116.3624,116.3909,17163.0
2020-12-28 15:20:00,122.48,122.59,122.34,122.39,44629.0,116.3909,116.4954,116.2579,116.3054,44629.0
2020-12-28 15:25:00,122.37,122.43,122.3,122.3,15512.0,116.2864,116.3434,116.2198,116.2198,15512.0
2020-12-28 15:30:00,122.34,122.67,122.28,122.39,20052.0,116.2579,116.5715,116.2008,116.3054,20052.0
2020-12-28 15:35:00,122.37,122.5,122.28,122.3,46017.0,116.2864,116.4099,116.2008,116.2198,46017.0
2020-12-28 15:40:00,122.3,122.47,122.11,122.47,29635.0,116.2198,116.3814,116.0393,116.3814,29635.0
2020-12-28 15:45:00,122.46,122.65,122.39,122.52,29453.0,116.3719,116.5524,116.3054,116.4289,29453.0
2020-12-28 15:50:00,122.61,123.0,122.49,122.52,61568.0,116.5144,116.885,116.4004,116.4289,61568.0
2020-12-28 15:55:00,122.55,122.79,122.51,122.66,127145.0,116.4574,116.6855,116.4194,116.562,127145.0
2020-12-29 09:30:00,122.59,123.4,122.59,122.86,40391.0,116.4954,117.2652,116.4954,116.752,40391.0
2020-12-29 09:35:00,122.79,123.09,122.62,122.97,6554.0,116.6855,116.9706,116.5239,116.8565,6554.0
2020-12-29 09:40:00,122.95,122.95,122.55,122.82,5804.0,116.8375,116.8375,116.4574,116.714,5804.0
2020-12-29 09:45:00,122.83,122.93,122.75,122.75,2749.0,116.7235,116.8185,116.6475,116.6475,2749.0
2020-12-29 09:50:00,122.76,122.76,122.32,122.36,6415.0,116.657,116.657,116.2389,116.2769,6415.0
2020-12-29 09:55:00,122.29,122.44,122.15,122.29,7762.0,116.2103,116.3529,116.0773,116.2103,7762.0
2020-12-29 10:00:00,122.27,122.54,122.17,122.19,12011.0,116.1913,116.4479,116.0963,116.1153,12011.0
2020-12-29 10:05:00,122.17,122.2,121.72,121.87,9371.0,116.0963,116.1248,115.6687,115.8112,9371.0
2020-12-29 10:10:00,121.76,121.93,121.71,121.85,8364.0,115.7067,115.8682,115.6592,115.7922,8364.0
2020-12-29 10:15:00,121.85,121.86,121.37,121.52,9166.0,115.7922,115.8017,115.3361,115.4786,9166.0
2020-12-29 10:20:00,121.51,121.72,121.35,121.72,15073.0,115.4691,115.6687,115.3171,115.6687,15073.0
2020-12-29 10:25:00,121.76,121.85,121.7,121.82,8099.0,115.7067,115.7922,115.6497,115.7637,8099.0
2020-12-29 10:30:00,121.82,121.89,121.56,121.59,17582.0,115.7637,115.8302,115.5166,115.5451,17582.0
2020-12-29 10:35:00,121.61,121.79,121.5,121.61,6511.0,115.5642,115.7352,115.4596,115.5642,6511.0
2020-12-29 10:40:00,121.64,122.05,121.64,122.05,5039.0,115.5927,115.9823,115.5927,115.9823,5039.0
2020-12-29 10:45:00,121.96,122.06,121.96,122.03,39777.0,115.8968,115.9918,115.8968,115.9633,39777.0
2020-12-29 10:50:00,121.98,122.08,121.77,121.77,6542.0,115.9158,116.0108,115.7162,115.7162,6542.0
2020-12-29 10:55:00,121.8,122.31,121.8,122.3,3543.0,115.7447,116.2294,115.7447,116.2198,3543.0
2020-12-29 11:00:00,122.32,122.38,122.22,122.23,5348.0,116.2389,116.2959,116.1438,116.1533,5348.0
2020-12-29 11:05:00,122.26,122.44,122.22,122.23,3906.0,116.1818,116.3529,116.1438,116.1533,3906.0
2020-12-29 11:10:00,122.23,122.23,122.07,122.11,2188.0,116.1533,116.1533,116.0013,116.0393,2188.0
2020-12-29 11:15:00,122.1,122.24,122.09,122.21,4133.0,116.0298,116.1628,116.0203,116.1343,4133.0
2020-12-29 11:20:00,122.14,122.18,122.07,122.09,5043.0,116.0678,116.1058,116.0013,116.0203,5043.0
2020-12-29 11:25:00,122.06,122.1,122.03,122.05,3266.0,115.9918,116.0298,115.9633,115.9823,3266.0
2020-12-29 11:30:00,122.09,122.16,122.04,122.08,4459.0,116.0203,116.0868,115.9728,116.0108,4459.0
2020-12-29 11:35:00,122.09,122.17,122.08,122.14,9096.0,116.0203,116.0963,116.0108,116.0678,9096.0
2020-12-29 11:40:00,122.14,122.34,122.08,122.27,9045.0,116.0678,116.2579,116.0108,116.1913,9045.0
2020-12-29 11:45:00,122.22,122.41,122.12,122.41,4626.0,116.1438,116.3244,116.0488,116.3244,4626.0
2020-12-29 11:50:00,122.45,123.13,122.45,122.99,11068.0,116.3624,117.0086,116.3624,116.8755,11068.0
2020-12-29 11:55:00,123.06,123.07,122.6,122.8,9062.0,116.9421,116.9516,116.5049,116.695,9062.0
2020-12-29 12:00:00,122.8,122.87,122.64,122.68,3250.0,116.695,116.7615,116.5429,116.581,3250.0
2020-12-29 12:05:00,122.72,122.72,122.62,122.66,973.0,116.619,116.619,116.5239,116.562,973.0
2020-12-29 12:10:00,122.7,122.79,122.58,122.58,6017.0,116.6,116.6855,116.4859,116.4859,6017.0
2020-12-29 12:15:00,122.54,122.54,122.28,122.35,11252.0,116.4479,116.4479,116.2008,116.2674,11252.0
2020-12-29 12:20:00,122.32,122.32,121.96,121.99,7712.0,116.2389,116.2389,115.8968,115.9253,7712.0
2020-12-29 12:25:00,121.91,122.01,121.91,121.93,2093.0,115.8492,115.9443,115.8492,115.8682,2093.0
2020-12-29 12:30:00,121.9,121.9,121.51,121.53,4365.0,115.8397,115.8397,115.4691,115.4881,4365.0
2020-12-29 12:35:00,121.58,121.6,121.27,121.27,4230.0,115.5356,115.5546,115.2411,115.2411,4230.0
2020-12-29 12:40:00,121.26,121.51,121.26,121.5,11751.0,115.2316,115.4691,115.2316,115.4596,11751.0
2020-12-29 12:45:00,121.49,121.63,121.4,121.52,4796.0,115.4501,115.5832,115.3646,115.4786,4796.0
2020-12-29 12:50:00,121.52,121.65,121.46,121.54,9196.0,115.4786,115.6022,115.4216,115.4976,9196.0
2020-12-29 12:55:00,121.59,122.05,121.59,122.0,4559.0,115.5451,115.9823,115.5451,115.9348,4559.0
2020-12-29 13:00:00,122.03,122.14,122.01,122.11,6923.0,115.9633,116.0678,115.9443,116.0393,6923.0
2020-12-29 13:05:00,122.06,122.19,121.99,122.13,5376.0,115.9918,116.1153,115.9253,116.0583,5376.0
2020-12-29 13:10:00,122.15,122.15,122.0,122.02,5535.0,116.0773,116.0773,115.9348,115.9538,5535.0
2020-12-29 13:15:00,122.06,122.26,122.04,122.22,4859.0,115.9918,116.1818,115.9728,116.1438,4859.0
2020-12-29 13:20:00,122.28,122.28,122.17,122.18,2494.0,116.2008,116.2008,116.0963,116.1058,2494.0
2020-12-29 13:25:00,122.16,122.35,122.15,122.29,5671.0,116.0868,116.2674,116.0773,116.2103,5671.0
2020-12-29 13:30:00,122.24,122.29,122.13,122.17,1818.0,116.1628,116.2103,116.0583,116.0963,1818.0
2020-12-29 13:35:00,122.19,122.26,122.19,122.21,1813.0,116.1153,116.1818,116.1153,116.1343,1813.0
2020-12-29 13:40:00,122.16,122.19,122.12,122.19,2357.0,116.0868,116.1153,116.0488,116.1153,2357.0
2020-12-29 13:45:00,122.19,122.29,122.19,122.29,14235.0,116.1153,116.2103,116.1153,116.2103,14235.0
2020-12-29 13:50:00,122.31,122.39,122.29,122.38,2571.0,116.2294,116.3054,116.2103,116.2959,2571.0
2020-12-29 13:55:00,122.4,122.52,122.34,122.52,3824.0,116.3149,116.4289,116.2579,116.4289,3824.0
2020-12-29 14:00:00,122.49,122.55,122.28,122.38,6268.0,116.4004,116.4574,116.2008,116.2959,6268.0
2020-12-29 14:05:00,122.35,122.35,122.19,122.2,3510.0,116.2674,116.2674,116.1153,116.1248,3510.0
2020-12-29 14:10:00,122.19,122.19,121.99,121.99,2725.0,116.1153,116.1153,115.9253,115.9253,2725.0
2020-12-29 14:15:00,122.02,122.09,121.9,121.98,4910.0,115.9538,116.0203,115.8397,115.9158,4910.0
2020-12-29 14:20:00,122.03,122.3,122.03,122.24,9109.0,115.9633,116.2198,115.9633,116.1628,9109.0
2020-12-29 14:25:00,122.24,122.25,122.0,122.1,4561.0,116.1628,116.1723,115.9348,116.0298,4561.0
2020-12-29 14:30:00,122.04,122.16,122.04,122.12,2531.0,115.9728,116.0868,115.9728,116.0488,2531.0
2020-12-29 14:35:00,122.12,122.12,121.98,122.0,2560.0,116.0488,116.0488,115.9158,115.9348,2560.0
2020-12-29 14:40:00,121.92,121.94,121.72,121.72,2901.0,115.8587,115.8777,115.6687,115.6687,2901.0
2020-12-29 14:45:00,121.72,121.85,121.72,121.77,4759.0,115.6687,115.7922,115.6687,115.7162,4759.0
2020-12-29 14:50:00,121.8,122.0,121.8,121.87,10412.0,115.7447,115.9348,115.7447,115.8112,10412.0
2020-12-29 14:55:00,121.87,121.95,121.8,121.83,4460.0,115.8112,115.8872,115.7447,115.7732,4460.0
2020-12-29 15:00:00,121.8,121.9,121.75,121.78,6833.0,115.7447,115.8397,115.6972,115.7257,6833.0
2020-12-29 15:05:00,121.72,121.72,121.43,121.52,4490.0,115.6687,115.6687,115.3931,115.4786,4490.0
2020-12-29 15:10:00,121.54,121.73,121.53,121.71,5606.0,115.4976,115.6782,115.4881,115.6592,5606.0
2020-12-29 15:15:00,121.68,121.91,121.68,121.87,15795.0,115.6307,115.8492,115.6307,115.8112,15795.0
2020-12-29 15:20:00,121.85,121.94,121.75,121.84,8988.0,115.7922,115.8777,115.6972,115.7827,8988.0
2020-12-29 15:25:00,121.79,121.87,121.74,121.86,6412.0,115.7352,115.8112,115.6877,115.8017,6412.0
2020-12-29 15:30:00,121.78,121.93,121.76,121.84,6413.0,115.7257,115.8682,115.7067,115.7827,6413.0
2020-12-29 15:35:00,121.83,121.89,121.69,121.81,5257.0,115.7732,115.8302,115.6402,115.7542,5257.0
2020-12-29 15:40:00,121.84,121.88,121.71,121.76,6377.0,115.7827,115.8207,115.6592,115.7067,6377.0
2020-12-29 15:45:00,121.77,121.82,121.69,121.81,7283.0,115.7162,115.7637,115.6402,115.7542,7283.0
2020-12-29 15:50:00,121.79,121.84,121.39,121.43,23123.0,115.7352,115.7827,115.3551,115.3931,23123.0
2020-12-29 15:55:00,121.4,121.58,121.33,121.46,51505.0,115.3646,115.5356,115.2981,115.4216,51505.0
2020-12-30 09:30:00,121.47,122.15,121.36,122.15,15825.0,115.4311,116.0773,115.3266,116.0773,15825.0
2020-12-30 09:35:00,122.3,122.44,122.25,122.36,2764.0,116.2198,116.3529,116.1723,116.2769,2764.0
2020-12-30 09:40:00,122.52,122.7,122.34,122.7,5665.0,116.4289,116.6,116.2579,116.6,5665.0
2020-12-30 09:45:00,122.67,122.84,122.52,122.67,4005.0,116.5715,116.733,116.4289,116.5715,4005.0
2020-12-30 09:50:00,122.79,122.79,122.59,122.66,2867.0,116.6855,116.6855,116.4954,116.562,2867.0
2020-12-30 09:55:00,122.49,122.67,122.39,122.41,2809.0,116.4004,116.5715,116.3054,116.3244,2809.0
2020-12-30 10:00:00,122.47,122.53,122.14,122.24,1787.0,116.3814,116.4384,116.0678,116.1628,1787.0
2020-12-30 10:05:00,122.23,122.23,121.99,122.05,3385.0,116.1533,116.1533,115.9253,115.9823,3385.0
2020-12-30 10:10:00,121.99,122.03,121.62,121.77,3476.0,115.9253,115.9633,115.5737,115.7162,3476.0
2020-12-30 10:15:00,121.81,121.97,121.62,121.79,9202.0,115.7542,115.9063,115.5737,115.7352,9202.0
2020-12-30 10:20:00,121.83,122.18,121.81,122.13,4211.0,115.7732,116.1058,115.7542,116.0583,4211.0
2020-12-30 10:25:00,122.06,122.4,122.05,122.38,9081.0,115.9918,116.3149,115.9823,116.2959,9081.0
2020-12-30 10:30:00,122.45,122.51,122.3,122.47,10171.0,116.3624,116.4194,116.2198,116.3814,10171.0
2020-12-30 10:35:00,122.51,122.76,122.44,122.63,11654.0,116.4194,116.657,116.3529,116.5334,11654.0
2020-12-30 10:40:00,122.63,122.75,122.37,122.39,8572.0,116.5334,116.6475,116.2864,116.3054,8572.0
2020-12-30 10:45:00,122.39,122.55,122.34,122.55,1300.0,116.3054,116.4574,116.2579,116.4574,1300.0
2020-12-30 10:50:00,122.67,122.69,122.46,122.49,1784.0,116.5715,116.5905,116.3719,116.4004,1784.0
2020-12-30 10:55:00,122.51,122.6,122.38,122.59,6144.0,116.4194,116.5049,116.2959,116.4954,6144.0
2020-12-30 11:00:00,122.56,122.73,122.53,122.67,2100.0,116.4669,116.6285,116.4384,116.5715,2100.0
2020-12-30 11:05:00,122.69,122.77,122.41,122.41,6043.0,116.5905,116.6665,116.3244,116.3244,6043.0
2020-12-30 11:10:00,122.4,122.47,121.97,121.99,10694.0,116.3149,116.3814,115.9063,115.9253,10694.0
2020-12-30 11:15:00,122.01,122.1,121.93,122.06,6307.0,115.9443,116.0298,115.8682,115.9918,6307.0
2020-12-30 11:20:00,122.17,122.27,122.09,122.19,2044.0,116.0963,116.1913,116.0203,116.1153,2044.0
2020-12-30 11:25:00,122.19,122.32,122.09,122.29,2813.0,116.1153,116.2389,116.0203,116.2103,2813.0
2020-12-30 11:30:00,122.29,122.37,122.28,122.29,769.0,116.2103,116.2864,116.2008,116.2103,769.0
2020-12-30 11:35:00,122.4,122.53,122.26,122.38,4497.0,116.3149,116.4384,116.1818,116.2959,4497.0
2020-12-30 11:40:00,122.28,122.44,122.28,122.41,900.0,116.2008,116.3529,116.2008,116.3244,900.0
2020-12-30 11:45:00,122.44,122.47,122.35,122.44,930.0,116.3529,116.3814,116.2674,116.3529,930.0
2020-12-30 11:50:00,122.41,122.54,122.39,122.45,2635.0,116.3244,116.4479,116.3054,116.3624,2635.0
2020-12-30 11:55:00,122.49,122.6,122.49,122.6,1839.0,116.4004,116.5049,116.4004,116.5049,1839.0
2020-12-30 12:00:00,122.61,122.73,122.48,122.7,4493.0,116.5144,116.6285,116.3909,116.6,4493.0
2020-12-30 12:05:00,122.68,122.82,122.65,122.82,2085.0,116.581,116.714,116.5524,116.714,2085.0
2020-12-30 12:10:00,122.79,122.84,122.73,122.76,4122.0,116.6855,116.733,116.6285,116.657,4122.0
2020-12-30 12:15:00,122.79,122.93,122.79,122.87,3177.0,116.6855,116.8185,116.6855,116.7615,3177.0
2020-12-30 12:20:00,122.84,122.98,122.75,122.89,8960.0,116.733,116.866,116.6475,116.7805,8960.0
2020-12-30 12:25:00,122.85,122.99,122.85,122.88,3977.0,116.7425,116.8755,116.7425,116.771,3977.0
2020-12-30 12:30:00,122.88,122.93,122.72,122.81,3992.0,116.771,116.8185,116.619,116.7045,3992.0
2020-12-30 12:35:00,122.75,123.01,122.73,122.98,10243.0,116.6475,116.8946,116.6285,116.866,10243.0
2020-12-30 12:40:00,123.06,123.24,123.06,123.24,2204.0,116.9421,117.1131,116.9421,117.1131,2204.0
2020-12-30 12:45:00,123.24,123.32,123.13,123.13,4931.0,117.1131,117.1891,117.0086,117.0086,4931.0
2020-12-30 12:50:00,123.12,123.2,123.06,123.19,2400.0,116.9991,117.0751,116.9421,117.0656,2400.0
2020-12-30 12:55:00,123.18,123.23,123.07,123.2,4310.0,117.0561,117.1036,116.9516,117.0751,4310.0
2020-12-30 13:00:00,123.17,123.29,123.14,123.2,5709.0,117.0466,117.1606,117.0181,117.0751,5709.0
2020-12-30 13:05:00,123.12,123.18,123.05,123.11,2455.0,116.9991,117.0561,116.9326,116.9896,2455.0
2020-12-30 13:10:00,123.14,123.23,123.11,123.17,2450.0,117.0181,117.1036,116.9896,117.0466,2450.0
2020-12-30 13:15:00,123.16,123.17,122.97,123.05,4507.0,117.0371,117.0466,116.8565,116.9326,4507.0
2020-12-30 13:20:00,123.02,123.1,122.78,122.91,6171.0,116.9041,116.9801,116.676,116.7995,6171.0
2020-12-30 13:25:00,122.8,122.86,122.74,122.86,2057.0,116.695,116.752,116.638,116.752,2057.0
2020-12-30 13:30:00,122.94,122.94,122.87,122.94,2298.0,116.828,116.828,116.7615,116.828,2298.0
2020-12-30 13:35:00,122.95,122.98,122.77,122.84,4221.0,116.8375,116.866,116.6665,116.733,4221.0
2020-12-30 13:40:00,122.88,122.91,122.81,122.91,3767.0,116.771,116.7995,116.7045,116.7995,3767.0
2020-12-30 13:45:00,122.92,123.1,122.92,123.07,7269.0,116.809,116.9801,116.809,116.9516,7269.0
2020-12-30 13:50:00,123.18,123.18,123.0,123.04,3231.0,117.0561,117.0561,116.885,116.9231,3231.0
2020-12-30 13:55:00,123.06,123.07,122.99,123.01,13601.0,116.9421,116.9516,116.8755,116.8946,13601.0
2020-12-30 14:00:00,123.07,123.07,123.0,123.0,3142.0,116.9516,116.9516,116.885,116.885,3142.0
2020-12-30 14:05:00,123.02,123.06,123.0,123.0,7070.0,116.9041,116.9421,116.885,116.885,7070.0
2020-12-30 14:10:00,123.01,123.09,123.0,123.07,6478.0,116.8946,116.9706,116.885,116.9516,6478.0
2020-12-30 14:15:00,123.03,123.11,122.99,123.08,5441.0,116.9136,116.9896,116.8755,116.9611,5441.0
2020-12-30 14:20:00,123.08,123.13,123.03,123.03,1762.0,116.9611,117.0086,116.9136,116.9136,1762.0
2020-12-30 14:25:00,123.07,123.07,122.94,123.01,2467.0,116.9516,116.9516,116.828,116.8946,2467.0
2020-12-30 14:30:00,123.02,123.14,122.92,122.95,5814.0,116.9041,117.0181,116.809,116.8375,5814.0
2020-12-30 14:35:00,122.93,122.94,122.77,122.77,1187.0,116.8185,116.828,116.6665,116.6665,1187.0
2020-12-30 14:40:00,122.8,123.03,122.77,122.88,7280.0,116.695,116.9136,116.6665,116.771,7280.0
2020-12-30 14:45:00,122.87,122.91,122.83,122.85,1599.0,116.7615,116.7995,116.7235,116.7425,1599.0
2020-12-30 14:50:00,122.81,122.93,122.67,122.73,3651.0,116.7045,116.8185,116.5715,116.6285,3651.0
2020-12-30 14:55:00,122.52,122.6,122.43,122.58,5705.0,116.4289,116.5049,116.3434,116.4859,5705.0
2020-12-30 15:00:00,122.69,122.69,122.29,122.48,9579.0,116.5905,116.5905,116.2103,116.3909,9579.0
2020-12-30 15:05:00,122.58,122.64,122.52,122.59,2100.0,116.4859,116.5429,116.4289,116.4954,2100.0
2020-12-30 15:10:00,122.56,122.7,122.55,122.7,1553.0,116.4669,116.6,116.4574,116.6,1553.0
2020-12-30 15:15:00,122.71,122.71,122.63,122.63,2509.0,116.6095,116.6095,116.5334,116.5334,2509.0
2020-12-30 15:20:00,122.61,122.62,122.5,122.57,3185.0,116.5144,116.5239,116.4099,116.4764,3185.0
2020-12-30 15:25:00,122.61,122.77,122.61,122.77,2579.0,116.5144,116.6665,116.5144,116.6665,2579.0
2020-12-30 15:30:00,122.76,122.8,122.67,122.72,3244.0,116.657,116.695,116.5715,116.619,3244.0
2020-12-30 15:35:00,122.73,122.82,122.71,122.81,2457.0,116.6285,116.714,116.6095,116.7045,2457.0
2020-12-30 15:40:00,122.81,122.82,122.68,122.68,15879.0,116.7045,116.714,116.581,116.581,15879.0
2020-12-30 15:45:00,122.67,122.67,122.53,122.64,5450.0,116.5715,116.5715,116.4384,116.5429,5450.0
2020-12-30 15:50:00,122.65,122.89,122.58,122.73,15033.0,116.5524,116.7805,116.4859,116.6285,15033.0
2020-12-30 15:55:00,122.74,122.87,122.45,122.48,41802.0,116.638,116.7615,116.3624,116.3909,41802.0
2020-12-31 09:30:00,122.45,122.49,121.83,122.05,17266.0,116.3624,116.4004,115.7732,115.9823,17266.0
2020-12-31 09:35:00,122.12,122.18,121.71,121.71,2917.0,116.0488,116.1058,115.6592,115.6592,2917.0
2020-12-31 09:40:00,121.75,122.34,121.75,122.27,2435.0,115.6972,116.2579,115.6972,116.1913,2435.0
2020-12-31 09:45:00,122.19,122.4,122.19,122.37,1809.0,116.1153,116.3149,116.1153,116.2864,1809.0
2020-12-31 09:50:00,122.38,122.65,122.36,122.65,2952.0,116.2959,116.5524,116.2769,116.5524,2952.0
2020-12-31 09:55:00,122.6,122.82,122.6,122.71,2867.0,116.5049,116.714,116.5049,116.6095,2867.0
2020-12-31 10:00:00,122.65,122.68,122.34,122.34,2729.0,116.5524,116.581,116.2579,116.2579,2729.0
2020-12-31 10:05:00,122.36,122.56,122.31,122.52,1799.0,116.2769,116.4669,116.2294,116.4289,1799.0
2020-12-31 10:10:00,122.42,122.49,122.27,122.49,2392.0,116.3339,116.4004,116.1913,116.4004,2392.0
2020-12-31 10:15:00,122.41,122.41,122.28,122.29,300.0,116.3244,116.3244,116.2008,116.2103,300.0
2020-12-31 10:20:00,122.24,122.54,122.2,122.54,3576.0,116.1628,116.4479,116.1248,116.4479,3576.0
2020-12-31 10:25:00,122.58,122.69,122.57,122.62,2021.0,116.4859,116.5905,116.4764,116.5239,2021.0
2020-12-31 10:30:00,122.57,122.76,122.53,122.71,2420.0,116.4764,116.657,116.4384,116.6095,2420.0
2020-12-31 10:35:00,122.8,122.82,122.4,122.48,5448.0,116.695,116.714,116.3149,116.3909,5448.0
2020-12-31 10:40:00,122.54,122.58,122.41,122.42,5389.0,116.4479,116.4859,116.3244,116.3339,5389.0
2020-12-31 10:45:00,122.42,122.56,122.38,122.49,3458.0,116.3339,116.4669,116.2959,116.4004,3458.0
2020-12-31 10:50:00,122.31,122.55,122.25,122.52,1600.0,116.2294,116.4574,116.1723,116.4289,1600.0
2020-12-31 10:55:00,122.55,122.6,122.38,122.48,3217.0,116.4574,116.5049,116.2959,116.3909,3217.0
2020-12-31 11:00:00,122.49,122.8,122.39,122.79,1432.0,116.4004,116.695,116.3054,116.6855,1432.0
2020-12-31 11:05:00,122.85,122.92,122.82,122.92,1878.0,116.7425,116.809,116.714,116.809,1878.0
2020-12-31 11:10:00,122.87,122.95,122.64,122.76,3738.0,116.7615,116.8375,116.5429,116.657,3738.0
2020-12-31 11:15:00,122.77,122.8,122.7,122.77,2009.0,116.6665,116.695,116.6,116.6665,2009.0
2020-12-31 11:20:00,122.76,122.95,122.75,122.92,2923.0,116.657,116.8375,116.6475,116.809,2923.0
2020-12-31 11:25:00,122.89,123.0,122.88,122.9,1209.0,116.7805,116.885,116.771,116.79,1209.0
2020-12-31 11:30:00,122.9,122.94,122.79,122.81,2450.0,116.79,116.828,116.6855,116.7045,2450.0
2020-12-31 11:35:00,122.89,122.98,122.81,122.93,923.0,116.7805,116.866,116.7045,116.8185,923.0
2020-12-31 11:40:00,122.96,123.04,122.84,122.85,2010.0,116.847,116.9231,116.733,116.7425,2010.0
2020-12-31 11:45:00,122.76,122.79,122.67,122.71,2904.0,116.657,116.6855,116.5715,116.6095,2904.0
2020-12-31 11:50:00,122.7,122.78,122.51,122.57,3087.0,116.6,116.676,116.4194,116.4764,3087.0
2020-12-31 11:55:00,122.54,122.82,122.54,122.8,2470.0,116.4479,116.714,116.4479,116.695,2470.0
2020-12-31 12:00:00,122.82,122.83,122.58,122.68,2638.0,116.714,116.7235,116.4859,116.581,2638.0
2020-12-31 12:05:00,122.68,122.74,122.66,122.74,2968.0,116.581,116.638,116.562,116.638,2968.0
2020-12-31 12:10:00,122.72,122.75,122.66,122.69,2368.0,116.619,116.6475,116.562,116.5905,2368.0
2020-12-31 12:15:00,122.69,122.72,122.65,122.72,1600.0,116.5905,116.619,116.5524,116.619,1600.0
2020-12-31 12:20:00,122.71,122.74,122.64,122.69,1575.0,116.6095,116.638,116.5429,116.5905,1575.0
2020-12-31 12:25:00,122.73,122.87,122.7,122.87,1664.0,116.6285,116.7615,116.6,116.7615,1664.0
2020-12-31 12:30:00,122.89,122.91,122.71,122.76,3956.0,116.7805,116.7995,116.6095,116.657,3956.0
2020-12-31 12:35:00,122.79,122.84,122.63,122.69,2187.0,116.6855,116.733,116.5334,116.5905,2187.0
2020-12-31 12:40:00,122.67,122.67,122.57,122.64,1607.0,116.5715,116.5715,116.4764,116.5429,1607.0
2020-12-31 12:45:00,122.67,122.78,122.67,122.76,3425.0,116.5715,116.676,116.5715,116.657,3425.0
2020-12-31 12:50:00,122.76,122.77,122.69,122.69,1959.0,116.657,116.6665,116.5905,116.5905,1959.0
2020-12-31 12:55:00,122.74,122.87,122.74,122.87,1148.0,116.638,116.7615,116.638,116.7615,1148.0
2020-12-31 13:00:00,122.9,122.9,122.8,122.83,1200.0,116.79,116.79,116.695,116.7235,1200.0
2020-12-31 13:05:00,122.81,122.82,122.76,122.79,1953.0,116.7045,116.714,116.657,116.6855,1953.0
2020-12-31 13:10:00,122.81,122.84,122.78,122.81,2057.0,116.7045,116.733,116.676,116.7045,2057.0
2020-12-31 13:15:00,122.85,122.92,122.78,122.85,1800.0,116.7425,116.809,116.676,116.7425,1800.0
2020-12-31 13:20:00,122.9,122.92,122.85,122.89,1854.0,116.79,116.809,116.7425,116.7805,1854.0
2020-12-31 13:25:00,122.8,122.82,122.68,122.69,1967.0,116.695,116.714,116.581,116.5905,1967.0
2020-12-31 13:30:00,122.72,122.8,122.7,122.71,2021.0,116.619,116.695,116.6,116.6095,2021.0
2020-12-31 13:35:00,122.72,122.78,122.65,122.78,2948.0,116.619,116.676,116.5524,116.676,2948.0
2020-12-31 13:40:00,122.78,122.79,122.7,122.75,3726.0,116.676,116.6855,116.6,116.6475,3726.0
2020-12-31 13:45:00,122.78,122.88,122.78,122.88,1750.0,116.676,116.771,116.676,116.771,1750.0
2020-12-31 13:50:00,122.88,122.93,122.85,122.9,4039.0,116.771,116.8185,116.7425,116.79,4039.0
2020-12-31 13:55:00,122.92,123.0,122.81,122.87,4320.0,116.809,116.885,116.7045,116.7615,4320.0
2020-12-31 14:00:00,122.86,122.87,122.74,122.82,2796.0,116.752,116.7615,116.638,116.714,2796.0
2020-12-31 14:05:00,122.81,122.82,122.61,122.8,2771.0,116.7045,116.714,116.5144,116.695,2771.0
2020-12-31 14:10:00,122.85,122.92,122.77,122.9,3776.0,116.7425,116.809,116.6665,116.79,3776.0
2020-12-31 14:15:00,122.97,123.08,122.93,123.04,2265.0,116.8565,116.9611,116.8185,116.9231,2265.0
2020-12-31 14:20:00,123.03,123.1,123.01,123.04,2294.0,116.9136,116.9801,116.8946,116.9231,2294.0
2020-12-31 14:25:00,123.04,123.21,123.03,123.12,5652.0,116.9231,117.0846,116.9136,116.9991,5652.0
2020-12-31 14:30:00,123.16,123.3,123.06,123.25,6898.0,117.0371,117.1701,116.9421,117.1226,6898.0
2020-12-31 14:35:00,123.22,123.22,123.13,123.13,2684.0,117.0941,117.0941,117.0086,117.0086,2684.0
2020-12-31 14:40:00,123.13,123.25,123.13,123.14,5289.0,117.0086,117.1226,117.0086,117.0181,5289.0
2020-12-31 14:45:00,123.16,123.19,123.04,123.04,4022.0,117.0371,117.0656,116.9231,116.9231,4022.0
2020-12-31 14:50:00,123.08,123.08,122.96,122.99,3442.0,116.9611,116.9611,116.847,116.8755,3442.0
2020-12-31 14:55:00,122.94,123.04,122.91,122.98,4900.0,116.828,116.9231,116.7995,116.866,4900.0
2020-12-31 15:00:00,123.0,123.09,122.94,122.99,3608.0,116.885,116.9706,116.828,116.8755,3608.0
2020-12-31 15:05:00,123.03,123.16,123.01,123.15,2826.0,116.9136,117.0371,116.8946,117.0276,2826.0
2020-12-31 15:10:00,123.12,123.34,123.1,123.31,4489.0,116.9991,117.2081,116.9801,117.1796,4489.0
2020-12-31 15:15:00,123.32,123.44,123.32,123.4,3910.0,117.1891,117.3032,117.1891,117.2652,3910.0
2020-12-31 15:20:00,123.32,123.43,123.31,123.31,6993.0,117.1891,117.2937,117.1796,117.1796,6993.0
2020-12-31 15:25:00,123.28,123.29,123.18,123.21,3440.0,117.1511,117.1606,117.0561,117.0846,3440.0
2020-12-31 15:30:00,123.15,123.19,123.06,123.07,4580.0,117.0276,117.0656,116.9421,116.9516,4580.0
2020-12-31 15:35:00,123.09,123.17,123.0,123.14,5225.0,116.9706,117.0466,116.885,117.0181,5225.0
2020-12-31 15:40:00,123.04,123.13,122.99,123.04,4609.0,116.9231,117.0086,116.8755,116.9231,4609.0
2020-12-31 15:45:00,123.02,123.1,122.96,122.96,10886.0,116.9041,116.9801,116.847,116.847,10886.0
2020-12-31 15:50:00,123.0,123.14,122.86,122.88,29096.0,116.885,117.0181,116.752,116.771,29096.0
2020-12-31 15:55:00,122.89,122.94,122.7,122.87,76459.0,116.7805,116.828,116.6,116.7615,76459.0
2021-01-04 09:30:00,122.76,123.24,121.34,121.46,50777.0,116.657,117.1131,115.3076,115.4216,50777.0
2021-01-04 09:35:00,121.4,121.92,121.36,121.92,13647.0,115.3646,115.8587,115.3266,115.8587,13647.0
2021-01-04 09:40:00,121.8,121.86,121.07,121.18,13307.0,115.7447,115.8017,115.051,115.1555,13307.0
2021-01-04 09:45:00,121.19,121.3,120.85,120.98,15716.0,115.165,115.2696,114.8419,114.9655,15716.0
2021-01-04 09:50:00,120.88,120.88,120.31,120.78,18333.0,114.8704,114.8704,114.3288,114.7754,18333.0
2021-01-04 09:55:00,120.88,120.88,120.33,120.33,17000.0,114.8704,114.8704,114.3478,114.3478,17000.0
2021-01-04 10:00:00,120.42,120.89,120.34,120.69,10547.0,114.4333,114.8799,114.3573,114.6899,10547.0
2021-01-04 10:05:00,120.81,120.81,119.98,120.03,12928.0,114.8039,114.8039,114.0152,114.0627,12928.0
2021-01-04 10:10:00,120.04,120.05,119.68,119.71,17509.0,114.0722,114.0817,113.7301,113.7586,17509.0
2021-01-04 10:15:00,119.75,119.98,119.73,119.8,13531.0,113.7966,114.0152,113.7776,113.8441,13531.0
2021-01-04 10:20:00,119.76,119.77,119.44,119.53,16135.0,113.8061,113.8156,113.502,113.5876,16135.0
2021-01-04 10:25:00,119.48,119.48,119.16,119.28,9630.0,113.54,113.54,113.236,113.35,9630.0
2021-01-04 10:30:00,119.28,119.28,118.86,118.88,11591.0,113.35,113.35,112.9509,112.9699,11591.0
2021-01-04 10:35:00,118.83,119.06,118.73,118.88,13958.0,112.9224,113.1409,112.8273,112.9699,13958.0
2021-01-04 10:40:00,118.88,119.11,118.76,118.9,12753.0,112.9699,113.1884,112.8558,112.9889,12753.0
2021-01-04 10:45:00,118.89,118.89,118.23,118.27,14294.0,112.9794,112.9794,112.3522,112.3902,14294.0
2021-01-04 10:50:00,118.24,118.31,117.93,118.24,16250.0,112.3617,112.4282,112.0671,112.3617,16250.0
2021-01-04 10:55:00,118.25,118.52,118.16,118.38,8771.0,112.3712,112.6278,112.2857,112.4947,8771.0
2021-01-04 11:00:00,118.36,118.51,117.81,117.88,10546.0,112.4757,112.6183,111.9531,112.0196,10546.0
2021-01-04 11:05:00,117.96,118.07,117.34,117.48,16015.0,112.0956,112.2001,111.5064,111.6395,16015.0
2021-01-04 11:10:00,117.46,118.24,117.32,118.2,14023.0,111.6205,112.3617,111.4874,112.3237,14023.0
2021-01-04 11:15:00,118.25,118.37,118.12,118.33,11850.0,112.3712,112.4852,112.2477,112.4472,11850.0
2021-01-04 11:20:00,118.29,118.38,118.04,118.04,8728.0,112.4092,112.4947,112.1716,112.1716,8728.0
2021-01-04 11:25:00,118.03,118.63,117.97,118.62,21648.0,112.1621,112.7323,112.1051,112.7228,21648.0
2021-01-04 11:30:00,118.57,118.59,117.99,118.13,8735.0,112.6753,112.6943,112.1241,112.2572,8735.0
2021-01-04 11:35:00,118.2,118.27,117.91,118.19,8664.0,112.3237,112.3902,112.0481,112.3142,8664.0
2021-01-04 11:40:00,118.08,118.16,117.91,118.08,7099.0,112.2096,112.2857,112.0481,112.2096,7099.0
2021-01-04 11:45:00,118.19,118.22,117.95,117.97,7879.0,112.3142,112.3427,112.0861,112.1051,7879.0
2021-01-04 11:50:00,118.04,118.11,117.59,117.59,11715.0,112.1716,112.2382,111.744,111.744,11715.0
2021-01-04 11:55:00,117.55,117.67,117.37,117.51,15758.0,111.706,111.82,111.5349,111.668,15758.0
2021-01-04 12:00:00,117.44,117.58,117.32,117.38,16949.0,111.6015,111.7345,111.4874,111.5444,16949.0
2021-01-04 12:05:00,117.44,117.52,117.05,117.1,11170.0,111.6015,111.6775,111.2309,111.2784,11170.0
2021-01-04 12:10:00,117.14,117.19,116.75,116.77,16145.0,111.3164,111.3639,110.9458,110.9648,16145.0
2021-01-04 12:15:00,116.68,117.33,116.64,117.15,22486.0,110.8792,111.4969,110.8412,111.3259,22486.0
2021-01-04 12:20:00,117.1,117.18,116.97,117.1,17782.0,111.2784,111.3544,111.1548,111.2784,17782.0
2021-01-04 12:25:00,117.09,117.7,117.08,117.69,16805.0,111.2689,111.8485,111.2594,111.839,16805.0
2021-01-04 12:30:00,117.61,117.65,117.19,117.34,16702.0,111.763,111.801,111.3639,111.5064,16702.0
2021-01-04 12:35:00,117.34,117.34,116.94,117.02,14122.0,111.5064,111.5064,111.1263,111.2023,14122.0
2021-01-04 12:40:00,117.01,117.07,116.87,117.03,11603.0,111.1928,111.2499,111.0598,111.2118,11603.0
2021-01-04 12:45:00,117.03,117.36,117.03,117.26,9243.0,111.2118,111.5254,111.2118,111.4304,9243.0
2021-01-04 12:50:00,117.23,117.65,117.23,117.63,7131.0,111.4019,111.801,111.4019,111.782,7131.0
2021-01-04 12:55:00,117.65,117.87,117.65,117.73,8502.0,111.801,112.0101,111.801,111.877,8502.0
2021-01-04 13:00:00,117.66,117.76,117.45,117.7,10053.0,111.8105,111.9056,111.611,111.8485,10053.0
2021-01-04 13:05:00,117.71,118.01,117.59,117.92,7173.0,111.858,112.1431,111.744,112.0576,7173.0
2021-01-04 13:10:00,117.93,118.14,117.87,118.04,29623.0,112.0671,112.2667,112.0101,112.1716,29623.0
2021-01-04 13:15:00,118.02,118.17,117.96,117.96,8155.0,112.1526,112.2952,112.0956,112.0956,8155.0
2021-01-04 13:20:00,117.91,118.02,117.75,118.01,18176.0,112.0481,112.1526,111.8961,112.1431,18176.0
2021-01-04 13:25:00,118.01,118.3,117.95,118.02,23517.0,112.1431,112.4187,112.0861,112.1526,23517.0
2021-01-04 13:30:00,118.01,118.01,117.63,117.66,10431.0,112.1431,112.1431,111.782,111.8105,10431.0
2021-01-04 13:35:00,117.67,117.75,117.58,117.64,8038.0,111.82,111.8961,111.7345,111.7915,8038.0
2021-01-04 13:40:00,117.61,117.68,117.38,117.4,12775.0,111.763,111.8295,111.5444,111.5635,12775.0
2021-01-04 13:45:00,117.47,117.72,117.44,117.72,12239.0,111.63,111.8675,111.6015,111.8675,12239.0
2021-01-04 13:50:00,117.73,118.23,117.66,118.23,11189.0,111.877,112.3522,111.8105,112.3522,11189.0
2021-01-04 13:55:00,118.24,118.31,118.11,118.18,35659.0,112.3617,112.4282,112.2382,112.3047,35659.0
2021-01-04 14:00:00,118.1,118.1,117.85,117.95,7675.0,112.2287,112.2287,111.9911,112.0861,7675.0
2021-01-04 14:05:00,117.9,117.93,117.5,117.52,11169.0,112.0386,112.0671,111.6585,111.6775,11169.0
2021-01-04 14:10:00,117.52,117.55,117.31,117.4,11047.0,111.6775,111.706,111.4779,111.5635,11047.0
2021-01-04 14:15:00,117.37,117.47,117.22,117.29,9395.0,111.5349,111.63,111.3924,111.4589,9395.0
2021-01-04 14:20:00,117.28,117.65,117.28,117.65,22009.0,111.4494,111.801,111.4494,111.801,22009.0
2021-01-04 14:25:00,117.61,117.63,117.38,117.4,9120.0,111.763,111.782,111.5444,111.5635,9120.0
2021-01-04 14:30:00,117.4,117.42,117.07,117.07,16807.0,111.5635,111.5825,111.2499,111.2499,16807.0
2021-01-04 14:35:00,117.06,117.23,116.99,117.23,12278.0,111.2404,111.4019,111.1738,111.4019,12278.0
2021-01-04 14:40:00,117.18,117.28,117.11,117.19,7334.0,111.3544,111.4494,111.2879,111.3639,7334.0
2021-01-04 14:45:00,117.24,117.29,116.94,116.94,9069.0,111.4114,111.4589,111.1263,111.1263,9069.0
2021-01-04 14:50:00,116.98,117.0,116.77,116.93,12611.0,111.1643,111.1833,110.9648,111.1168,12611.0
2021-01-04 14:55:00,116.89,117.36,116.86,117.17,14564.0,111.0788,111.5254,111.0503,111.3449,14564.0
2021-01-04 15:00:00,117.21,117.31,116.76,116.77,22399.0,111.3829,111.4779,110.9553,110.9648,22399.0
2021-01-04 15:05:00,116.77,116.99,116.72,116.78,38692.0,110.9648,111.1738,110.9173,110.9743,38692.0
2021-01-04 15:10:00,116.77,116.96,116.7,116.84,28629.0,110.9648,111.1453,110.8983,111.0313,28629.0
2021-01-04 15:15:00,116.84,116.97,116.55,116.58,18690.0,111.0313,111.1548,110.7557,110.7842,18690.0
2021-01-04 15:20:00,116.57,116.75,116.47,116.66,20316.0,110.7747,110.9458,110.6797,110.8602,20316.0
2021-01-04 15:25:00,116.69,116.79,116.66,116.79,24316.0,110.8888,110.9838,110.8602,110.9838,24316.0
2021-01-04 15:30:00,116.75,117.06,116.55,117.02,13454.0,110.9458,111.2404,110.7557,111.2023,13454.0
2021-01-04 15:35:00,116.98,117.18,116.94,117.14,18020.0,111.1643,111.3544,111.1263,111.3164,18020.0
2021-01-04 15:40:00,117.15,117.17,116.96,117.0,21212.0,111.3259,111.3449,111.1453,111.1833,21212.0
2021-01-04 15:45:00,116.97,117.26,116.96,117.26,28441.0,111.1548,111.4304,111.1453,111.4304,28441.0
2021-01-04 15:50:00,117.32,117.33,116.75,116.87,74206.0,111.4874,111.4969,110.9458,111.0598,74206.0
2021-01-04 15:55:00,116.87,117.19,116.79,116.97,93456.0,111.0598,111.3639,110.9838,111.1548,93456.0
2021-01-05 09:30:00,117.04,117.34,116.71,117.34,25106.0,111.2214,111.5064,110.9078,111.5064,25106.0
2021-01-05 09:35:00,117.34,117.62,117.21,117.58,8197.0,111.5064,111.7725,111.3829,111.7345,8197.0
2021-01-05 09:40:00,117.63,117.95,117.51,117.6,5462.0,111.782,112.0861,111.668,111.7535,5462.0
2021-01-05 09:45:00,117.57,117.92,117.27,117.83,4775.0,111.725,112.0576,111.4399,111.9721,4775.0
2021-01-05 09:50:00,117.78,117.8,117.09,117.17,7914.0,111.9246,111.9436,111.2689,111.3449,7914.0
2021-01-05 09:55:00,117.19,117.73,117.19,117.43,16118.0,111.3639,111.877,111.3639,111.592,16118.0
2021-01-05 10:00:00,117.41,117.75,117.39,117.72,9369.0,111.573,111.8961,111.554,111.8675,9369.0
2021-01-05 10:05:00,117.66,117.76,117.26,117.4,17157.0,111.8105,111.9056,111.4304,111.5635,17157.0
2021-01-05 10:10:00,117.35,117.45,117.19,117.22,19360.0,111.5159,111.611,111.3639,111.3924,19360.0
2021-01-05 10:15:00,117.25,117.44,117.24,117.24,35636.0,111.4209,111.6015,111.4114,111.4114,35636.0
2021-01-05 10:20:00,117.26,117.64,117.25,117.56,14342.0,111.4304,111.7915,111.4209,111.7155,14342.0
2021-01-05 10:25:00,117.54,117.59,117.36,117.39,18036.0,111.6965,111.744,111.5254,111.554,18036.0
2021-01-05 10:30:00,117.39,117.47,117.26,117.31,27433.0,111.554,111.63,111.4304,111.4779,27433.0
2021-01-05 10:35:00,117.32,117.32,116.91,117.1,23251.0,111.4874,111.4874,111.0978,111.2784,23251.0
2021-01-05 10:40:00,117.09,117.19,116.82,116.87,39915.0,111.2689,111.3639,111.0123,111.0598,39915.0
2021-01-05 10:45:00,116.86,117.33,116.85,117.31,14120.0,111.0503,111.4969,111.0408,111.4779,14120.0
2021-01-05 10:50:00,117.36,117.58,117.3,117.52,27084.0,111.5254,111.7345,111.4684,111.6775,27084.0
2021-01-05 10:55:00,117.53,117.55,116.92,116.96,10767.0,111.687,111.706,111.1073,111.1453,10767.0
2021-01-05 11:00:00,116.99,116.99,116.55,116.59,26635.0,111.1738,111.1738,110.7557,110.7937,26635.0
2021-01-05 11:05:00,116.64,116.65,116.33,116.39,60750.0,110.8412,110.8507,110.5466,110.6037,60750.0
2021-01-05 11:10:00,116.43,116.49,116.29,116.29,20473.0,110.6417,110.6987,110.5086,110.5086,20473.0
2021-01-05 11:15:00,116.3,116.3,116.02,116.17,7827.0,110.5181,110.5181,110.2521,110.3946,7827.0
2021-01-05 11:20:00,116.2,116.4,116.09,116.36,8118.0,110.4231,110.6132,110.3186,110.5752,8118.0
2021-01-05 11:25:00,116.33,116.43,116.33,116.35,7928.0,110.5466,110.6417,110.5466,110.5657,7928.0
2021-01-05 11:30:00,116.39,116.46,116.33,116.4,20320.0,110.6037,110.6702,110.5466,110.6132,20320.0
2021-01-05 11:35:00,116.37,116.44,116.27,116.44,9578.0,110.5847,110.6512,110.4896,110.6512,9578.0
2021-01-05 11:40:00,116.48,116.88,116.46,116.82,7719.0,110.6892,111.0693,110.6702,111.0123,7719.0
2021-01-05 11:45:00,116.88,116.89,116.33,116.37,25783.0,111.0693,111.0788,110.5466,110.5847,25783.0
2021-01-05 11:50:00,116.41,116.59,116.41,116.53,3291.0,110.6227,110.7937,110.6227,110.7367,3291.0
2021-01-05 11:55:00,116.58,116.62,116.37,116.37,8626.0,110.7842,110.8222,110.5847,110.5847,8626.0
2021-01-05 12:00:00,116.4,116.61,116.34,116.6,5508.0,110.6132,110.8127,110.5562,110.8032,5508.0
2021-01-05 12:05:00,116.71,116.77,116.6,116.64,7418.0,110.9078,110.9648,110.8032,110.8412,7418.0
2021-01-05 12:10:00,116.6,116.69,116.47,116.47,6548.0,110.8032,110.8888,110.6797,110.6797,6548.0
2021-01-05 12:15:00,116.41,116.49,116.26,116.3,20872.0,110.6227,110.6987,110.4801,110.5181,20872.0
2021-01-05 12:20:00,116.29,116.42,116.27,116.35,5425.0,110.5086,110.6322,110.4896,110.5657,5425.0
2021-01-05 12:25:00,116.37,116.41,116.25,116.25,9127.0,110.5847,110.6227,110.4706,110.4706,9127.0
2021-01-05 12:30:00,116.23,116.38,116.23,116.28,3667.0,110.4516,110.5942,110.4516,110.4991,3667.0
2021-01-05 12:35:00,116.29,116.4,116.27,116.38,2720.0,110.5086,110.6132,110.4896,110.5942,2720.0
2021-01-05 12:40:00,116.41,116.41,116.22,116.22,6254.0,110.6227,110.6227,110.4421,110.4421,6254.0
2021-01-05 12:45:00,116.2,116.26,116.04,116.06,17009.0,110.4231,110.4801,110.2711,110.2901,17009.0
2021-01-05 12:50:00,116.07,116.11,115.98,116.05,16225.0,110.2996,110.3376,110.214,110.2806,16225.0
2021-01-05 12:55:00,116.05,116.19,116.05,116.19,10826.0,110.2806,110.4136,110.2806,110.4136,10826.0
2021-01-05 13:00:00,116.21,116.44,116.21,116.42,14722.0,110.4326,110.6512,110.4326,110.6322,14722.0
2021-01-05 13:05:00,116.38,116.44,116.38,116.42,3066.0,110.5942,110.6512,110.5942,110.6322,3066.0
2021-01-05 13:10:00,116.43,116.48,116.37,116.42,3468.0,110.6417,110.6892,110.5847,110.6322,3468.0
2021-01-05 13:15:00,116.42,116.58,116.42,116.5,4075.0,110.6322,110.7842,110.6322,110.7082,4075.0
2021-01-05 13:20:00,116.53,116.53,116.39,116.39,2500.0,110.7367,110.7367,110.6037,110.6037,2500.0
2021-01-05 13:25:00,116.41,116.44,116.31,116.42,4917.0,110.6227,110.6512,110.5276,110.6322,4917.0
2021-01-05 13:30:00,116.45,116.8,116.44,116.77,7564.0,110.6607,110.9933,110.6512,110.9648,7564.0
2021-01-05 13:35:00,116.72,116.72,116.5,116.5,4515.0,110.9173,110.9173,110.7082,110.7082,4515.0
2021-01-05 13:40:00,116.5,116.7,116.48,116.69,3554.0,110.7082,110.8983,110.6892,110.8888,3554.0
2021-01-05 13:45:00,116.7,116.73,116.52,116.54,3600.0,110.8983,110.9268,110.7272,110.7462,3600.0
2021-01-05 13:50:00,116.5,116.65,116.46,116.63,6062.0,110.7082,110.8507,110.6702,110.8317,6062.0
2021-01-05 13:55:00,116.63,116.91,116.63,116.91,6156.0,110.8317,111.0978,110.8317,111.0978,6156.0
2021-01-05 14:00:00,116.83,117.13,116.83,117.0,7183.0,111.0218,111.3069,111.0218,111.1833,7183.0
2021-01-05 14:05:00,117.03,117.13,116.92,117.11,6456.0,111.2118,111.3069,111.1073,111.2879,6456.0
2021-01-05 14:10:00,117.1,117.21,117.09,117.1,8451.0,111.2784,111.3829,111.2689,111.2784,8451.0
2021-01-05 14:15:00,117.11,117.36,117.1,117.23,8740.0,111.2879,111.5254,111.2784,111.4019,8740.0
2021-01-05 14:20:00,117.26,117.26,117.01,117.17,5398.0,111.4304,111.4304,111.1928,111.3449,5398.0
2021-01-05 14:25:00,117.16,117.24,117.08,117.15,6068.0,111.3354,111.4114,111.2594,111.3259,6068.0
2021-01-05 14:30:00,117.23,117.31,117.03,117.03,7082.0,111.4019,111.4779,111.2118,111.2118,7082.0
2021-01-05 14:35:00,117.09,117.16,116.99,117.05,13969.0,111.2689,111.3354,111.1738,111.2309,13969.0
2021-01-05 14:40:00,117.03,117.17,117.01,117.1,27056.0,111.2118,111.3449,111.1928,111.2784,27056.0
2021-01-05 14:45:00,117.11,117.27,117.1,117.19,5664.0,111.2879,111.4399,111.2784,111.3639,5664.0
2021-01-05 14:50:00,117.17,117.17,116.99,117.06,32895.0,111.3449,111.3449,111.1738,111.2404,32895.0
2021-01-05 14:55:00,117.05,117.09,116.93,116.93,4169.0,111.2309,111.2689,111.1168,111.1168,4169.0
2021-01-05 15:00:00,116.91,117.23,116.91,117.23,4733.0,111.0978,111.4019,111.0978,111.4019,4733.0
2021-01-05 15:05:00,117.2,117.24,117.14,117.19,5342.0,111.3734,111.4114,111.3164,111.3639,5342.0
2021-01-05 15:10:00,117.18,117.26,117.15,117.18,10073.0,111.3544,111.4304,111.3259,111.3544,10073.0
2021-01-05 15:15:00,117.18,117.19,116.98,117.04,8420.0,111.3544,111.3639,111.1643,111.2214,8420.0
2021-01-05 15:20:00,117.03,117.08,116.86,117.05,5990.0,111.2118,111.2594,111.0503,111.2309,5990.0
2021-01-05 15:25:00,117.07,117.22,117.01,117.16,5592.0,111.2499,111.3924,111.1928,111.3354,5592.0
2021-01-05 15:30:00,117.15,117.24,117.08,117.24,4942.0,111.3259,111.4114,111.2594,111.4114,4942.0
2021-01-05 15:35:00,117.27,117.27,117.15,117.25,6077.0,111.4399,111.4399,111.3259,111.4209,6077.0
2021-01-05 15:40:00,117.21,117.28,117.18,117.28,11860.0,111.3829,111.4494,111.3544,111.4494,11860.0
2021-01-05 15:45:00,117.29,117.34,117.15,117.32,18259.0,111.4589,111.5064,111.3259,111.4874,18259.0
2021-01-05 15:50:00,117.35,117.52,117.2,117.33,38967.0,111.5159,111.6775,111.3734,111.4969,38967.0
2021-01-05 15:55:00,117.28,117.31,116.95,117.17,52194.0,111.4494,111.4779,111.1358,111.3449,52194.0
2021-01-06 09:30:00,115.9,117.52,115.9,117.52,37522.0,110.138,111.6775,110.138,111.6775,37522.0
2021-01-06 09:35:00,117.46,118.59,117.45,118.22,28899.0,111.6205,112.6943,111.611,112.3427,28899.0
2021-01-06 09:40:00,118.35,118.37,117.47,117.63,9804.0,112.4662,112.4852,111.63,111.782,9804.0
2021-01-06 09:45:00,117.59,118.39,117.59,117.86,10350.0,111.744,112.5042,111.744,112.0006,10350.0
2021-01-06 09:50:00,117.8,118.24,117.69,118.13,5445.0,111.9436,112.3617,111.839,112.2572,5445.0
2021-01-06 09:55:00,118.08,118.81,118.02,118.81,16295.0,112.2096,112.9034,112.1526,112.9034,16295.0
2021-01-06 10:00:00,118.81,119.41,118.68,119.14,25323.0,112.9034,113.4735,112.7798,113.2169,25323.0
2021-01-06 10:05:00,119.16,119.42,118.94,119.18,8420.0,113.236,113.483,113.0269,113.255,8420.0
2021-01-06 10:10:00,119.23,119.88,119.23,119.77,11910.0,113.3025,113.9202,113.3025,113.8156,11910.0
2021-01-06 10:15:00,119.74,119.89,119.58,119.79,5570.0,113.7871,113.9297,113.6351,113.8346,5570.0
2021-01-06 10:20:00,119.73,119.76,119.5,119.63,6865.0,113.7776,113.8061,113.5591,113.6826,6865.0
2021-01-06 10:25:00,119.67,119.94,119.67,119.92,17909.0,113.7206,113.9772,113.7206,113.9582,17909.0
2021-01-06 10:30:00,120.0,120.24,120.0,120.2,7936.0,114.0342,114.2623,114.0342,114.2243,7936.0
2021-01-06 10:35:00,120.26,120.26,119.9,119.96,8416.0,114.2813,114.2813,113.9392,113.9962,8416.0
2021-01-06 10:40:00,119.93,120.15,119.78,120.09,7726.0,113.9677,114.1767,113.8251,114.1197,7726.0
2021-01-06 10:45:00,120.05,120.31,120.04,120.3,9881.0,114.0817,114.3288,114.0722,114.3193,9881.0
2021-01-06 10:50:00,120.35,120.68,120.35,120.54,13924.0,114.3668,114.6804,114.3668,114.5473,13924.0
2021-01-06 10:55:00,120.58,120.83,120.35,120.71,6568.0,114.5854,114.8229,114.3668,114.7089,6568.0
2021-01-06 11:00:00,120.71,120.76,120.49,120.73,4066.0,114.7089,114.7564,114.4998,114.7279,4066.0
2021-01-06 11:05:00,120.75,120.81,120.61,120.74,3244.0,114.7469,114.8039,114.6139,114.7374,3244.0
2021-01-06 11:10:00,120.73,120.9,120.58,120.74,3830.0,114.7279,114.8895,114.5854,114.7374,3830.0
2021-01-06 11:15:00,120.84,121.29,120.82,121.23,10237.0,114.8324,115.2601,114.8134,115.203,10237.0
2021-01-06 11:20:00,121.2,121.25,121.04,121.22,9965.0,115.1745,115.222,115.0225,115.1935,9965.0
2021-01-06 11:25:00,121.2,121.32,121.1,121.32,4760.0,115.1745,115.2886,115.0795,115.2886,4760.0
2021-01-06 11:30:00,121.32,121.35,121.0,121.16,8331.0,115.2886,115.3171,114.9845,115.1365,8331.0
2021-01-06 11:35:00,121.15,121.15,120.56,120.56,5160.0,115.127,115.127,114.5664,114.5664,5160.0
2021-01-06 11:40:00,120.56,120.81,120.45,120.81,7923.0,114.5664,114.8039,114.4618,114.8039,7923.0
2021-01-06 11:45:00,120.8,121.02,120.67,120.91,4131.0,114.7944,115.0035,114.6709,114.899,4131.0
2021-01-06 11:50:00,120.96,121.09,120.78,121.09,3165.0,114.9465,115.07,114.7754,115.07,3165.0
2021-01-06 11:55:00,121.08,121.1,120.87,120.89,8047.0,115.0605,115.0795,114.8609,114.8799,8047.0
2021-01-06 12:00:00,120.97,121.16,120.85,121.15,6234.0,114.956,115.1365,114.8419,115.127,6234.0
2021-01-06 12:05:00,121.15,121.46,121.11,121.38,6534.0,115.127,115.4216,115.089,115.3456,6534.0
2021-01-06 12:10:00,121.39,121.54,121.36,121.49,16394.0,115.3551,115.4976,115.3266,115.4501,16394.0
2021-01-06 12:15:00,121.51,121.67,121.46,121.58,4402.0,115.4691,115.6212,115.4216,115.5356,4402.0
2021-01-06 12:20:00,121.58,121.66,121.51,121.56,4897.0,115.5356,115.6117,115.4691,115.5166,4897.0
2021-01-06 12:25:00,121.52,121.85,121.52,121.74,4083.0,115.4786,115.7922,115.4786,115.6877,4083.0
2021-01-06 12:30:00,121.75,121.93,121.69,121.91,9365.0,115.6972,115.8682,115.6402,115.8492,9365.0
2021-01-06 12:35:00,121.93,122.58,121.93,122.5,22408.0,115.8682,116.4859,115.8682,116.4099,22408.0
2021-01-06 12:40:00,122.53,122.54,122.35,122.42,33834.0,116.4384,116.4479,116.2674,116.3339,33834.0
2021-01-06 12:45:00,122.42,122.49,122.16,122.33,7657.0,116.3339,116.4004,116.0868,116.2484,7657.0
2021-01-06 12:50:00,122.3,122.47,122.25,122.41,10935.0,116.2198,116.3814,116.1723,116.3244,10935.0
2021-01-06 12:55:00,122.41,122.55,122.27,122.4,6238.0,116.3244,116.4574,116.1913,116.3149,6238.0
2021-01-06 13:00:00,122.4,122.42,122.18,122.3,4841.0,116.3149,116.3339,116.1058,116.2198,4841.0
2021-01-06 13:05:00,122.3,122.49,122.3,122.4,7800.0,116.2198,116.4004,116.2198,116.3149,7800.0
2021-01-06 13:10:00,122.47,122.49,122.37,122.49,4932.0,116.3814,116.4004,116.2864,116.4004,4932.0
2021-01-06 13:15:00,122.53,122.57,122.35,122.4,11189.0,116.4384,116.4764,116.2674,116.3149,11189.0
2021-01-06 13:20:00,122.35,122.58,122.33,122.58,2812.0,116.2674,116.4859,116.2484,116.4859,2812.0
2021-01-06 13:25:00,122.49,122.69,122.4,122.64,4729.0,116.4004,116.5905,116.3149,116.5429,4729.0
2021-01-06 13:30:00,122.68,122.82,122.66,122.71,3808.0,116.581,116.714,116.562,116.6095,3808.0
2021-01-06 13:35:00,122.7,122.89,122.66,122.87,5621.0,116.6,116.7805,116.562,116.7615,5621.0
2021-01-06 13:40:00,122.82,123.14,122.82,123.0,3692.0,116.714,117.0181,116.714,116.885,3692.0
2021-01-06 13:45:00,123.04,123.14,123.03,123.1,4100.0,116.9231,117.0181,116.9136,116.9801,4100.0
2021-01-06 13:50:00,123.09,123.12,122.91,122.96,7668.0,116.9706,116.9991,116.7995,116.847,7668.0
2021-01-06 13:55:00,122.97,123.07,122.84,122.9,7152.0,116.8565,116.9516,116.733,116.79,7152.0
2021-01-06 14:00:00,122.88,122.88,122.73,122.75,3892.0,116.771,116.771,116.6285,116.6475,3892.0
2021-01-06 14:05:00,122.8,122.85,122.63,122.74,5600.0,116.695,116.7425,116.5334,116.638,5600.0
2021-01-06 14:10:00,122.79,122.88,122.72,122.88,3357.0,116.6855,116.771,116.619,116.771,3357.0
2021-01-06 14:15:00,122.77,122.79,121.93,122.18,11268.0,116.6665,116.6855,115.8682,116.1058,11268.0
2021-01-06 14:20:00,122.25,122.42,122.15,122.15,3161.0,116.1723,116.3339,116.0773,116.0773,3161.0
2021-01-06 14:25:00,122.14,122.14,121.6,121.68,6318.0,116.0678,116.0678,115.5546,115.6307,6318.0
2021-01-06 14:30:00,121.65,122.22,121.65,121.86,5455.0,115.6022,116.1438,115.6022,115.8017,5455.0
2021-01-06 14:35:00,121.84,121.97,121.35,121.66,6215.0,115.7827,115.9063,115.3171,115.6117,6215.0
2021-01-06 14:40:00,121.51,122.11,121.51,121.92,6385.0,115.4691,116.0393,115.4691,115.8587,6385.0
2021-01-06 14:45:00,121.83,121.88,121.1,121.18,6809.0,115.7732,115.8207,115.0795,115.1555,6809.0
2021-01-06 14:50:00,121.27,121.51,121.03,121.51,5026.0,115.2411,115.4691,115.013,115.4691,5026.0
2021-01-06 14:55:00,121.44,121.7,121.35,121.53,11678.0,115.4026,115.6497,115.3171,115.4881,11678.0
2021-01-06 15:00:00,121.47,121.47,121.02,121.23,6997.0,115.4311,115.4311,115.0035,115.203,6997.0
2021-01-06 15:05:00,121.33,121.46,121.21,121.4,7573.0,115.2981,115.4216,115.184,115.3646,7573.0
2021-01-06 15:10:00,121.46,121.87,121.37,121.49,8263.0,115.4216,115.8112,115.3361,115.4501,8263.0
2021-01-06 15:15:00,121.6,121.63,121.3,121.5,14692.0,115.5546,115.5832,115.2696,115.4596,14692.0
2021-01-06 15:20:00,121.54,121.64,120.88,120.88,10830.0,115.4976,115.5927,114.8704,114.8704,10830.0
2021-01-06 15:25:00,120.87,121.69,120.75,121.58,15590.0,114.8609,115.6402,114.7469,115.5356,15590.0
2021-01-06 15:30:00,121.51,121.8,121.25,121.77,17367.0,115.4691,115.7447,115.222,115.7162,17367.0
2021-01-06 15:35:00,121.73,121.81,121.57,121.68,14139.0,115.6782,115.7542,115.5261,115.6307,14139.0
2021-01-06 15:40:00,121.72,122.43,121.69,122.26,20788.0,115.6687,116.3434,115.6402,116.1818,20788.0
2021-01-06 15:45:00,122.28,122.39,121.93,122.31,27489.0,116.2008,116.3054,115.8682,116.2294,27489.0
2021-01-06 15:50:00,122.3,122.6,121.89,122.51,43469.0,116.2198,116.5049,115.8302,116.4194,43469.0
2021-01-06 15:55:00,122.51,122.55,122.19,122.29,99397.0,116.4194,116.4574,116.1153,116.2103,99397.0
2021-01-07 09:30:00,121.4,122.87,121.29,122.24,49375.0,115.3646,116.7615,115.2601,116.1628,49375.0
2021-01-07 09:35:00,122.12,122.34,121.61,121.74,17111.0,116.0488,116.2579,115.5642,115.6877,17111.0
2021-01-07 09:40:00,121.55,121.87,121.28,121.39,9828.0,115.5071,115.8112,115.2506,115.3551,9828.0
2021-01-07 09:45:00,121.44,121.58,121.04,121.57,6641.0,115.4026,115.5356,115.0225,115.5261,6641.0
2021-01-07 09:50:00,121.56,121.91,121.53,121.62,7761.0,115.5166,115.8492,115.4881,115.5737,7761.0
2021-01-07 09:55:00,121.68,122.38,121.68,122.38,6966.0,115.6307,116.2959,115.6307,116.2959,6966.0
2021-01-07 10:00:00,122.46,122.59,122.11,122.42,7803.0,116.3719,116.4954,116.0393,116.3339,7803.0
2021-01-07 10:05:00,122.45,122.58,121.69,121.94,17237.0,116.3624,116.4859,115.6402,115.8777,17237.0
2021-01-07 10:10:00,121.93,122.16,121.67,122.02,14308.0,115.8682,116.0868,115.6212,115.9538,14308.0
2021-01-07 10:15:00,122.07,122.3,122.0,122.12,16554.0,116.0013,116.2198,115.9348,116.0488,16554.0
2021-01-07 10:20:00,122.14,122.75,122.14,122.63,11137.0,116.0678,116.6475,116.0678,116.5334,11137.0
2021-01-07 10:25:00,122.65,122.79,122.58,122.67,23492.0,116.5524,116.6855,116.4859,116.5715,23492.0
2021-01-07 10:30:00,122.6,122.72,122.37,122.46,11771.0,116.5049,116.619,116.2864,116.3719,11771.0
2021-01-07 10:35:00,122.42,122.58,122.28,122.48,31754.0,116.3339,116.4859,116.2008,116.3909,31754.0
2021-01-07 10:40:00,122.39,122.82,122.39,122.64,8583.0,116.3054,116.714,116.3054,116.5429,8583.0
2021-01-07 10:45:00,122.64,122.84,122.49,122.84,23344.0,116.5429,116.733,116.4004,116.733,23344.0
2021-01-07 10:50:00,122.84,122.91,122.54,122.84,4399.0,116.733,116.7995,116.4479,116.733,4399.0
2021-01-07 10:55:00,122.91,122.92,122.54,122.74,9141.0,116.7995,116.809,116.4479,116.638,9141.0
2021-01-07 11:00:00,122.75,123.03,122.65,122.66,9153.0,116.6475,116.9136,116.5524,116.562,9153.0
2021-01-07 11:05:00,122.73,122.84,122.6,122.72,5355.0,116.6285,116.733,116.5049,116.619,5355.0
2021-01-07 11:10:00,122.67,122.67,122.36,122.42,5852.0,116.5715,116.5715,116.2769,116.3339,5852.0
2021-01-07 11:15:00,122.53,122.73,122.36,122.63,6800.0,116.4384,116.6285,116.2769,116.5334,6800.0
2021-01-07 11:20:00,122.74,122.87,122.67,122.81,5480.0,116.638,116.7615,116.5715,116.7045,5480.0
2021-01-07 11:25:00,122.71,122.76,122.42,122.5,3726.0,116.6095,116.657,116.3339,116.4099,3726.0
2021-01-07 11:30:00,122.51,122.8,122.5,122.6,5431.0,116.4194,116.695,116.4099,116.5049,5431.0
2021-01-07 11:35:00,122.54,122.55,122.41,122.52,2163.0,116.4479,116.4574,116.3244,116.4289,2163.0
2021-01-07 11:40:00,122.52,122.85,122.43,122.85,6575.0,116.4289,116.7425,116.3434,116.7425,6575.0
2021-01-07 11:45:00,122.77,122.93,122.67,122.8,9356.0,116.6665,116.8185,116.5715,116.695,9356.0
2021-01-07 11:50:00,122.77,122.79,122.53,122.57,6228.0,116.6665,116.6855,116.4384,116.4764,6228.0
2021-01-07 11:55:00,122.6,122.77,122.56,122.64,5346.0,116.5049,116.6665,116.4669,116.5429,5346.0
2021-01-07 12:00:00,122.65,122.88,122.65,122.79,8463.0,116.5524,116.771,116.5524,116.6855,8463.0
2021-01-07 12:05:00,122.87,122.87,122.74,122.81,1192.0,116.7615,116.7615,116.638,116.7045,1192.0
2021-01-07 12:10:00,122.78,122.91,122.75,122.84,5353.0,116.676,116.7995,116.6475,116.733,5353.0
2021-01-07 12:15:00,122.85,122.85,122.45,122.45,1500.0,116.7425,116.7425,116.3624,116.3624,1500.0
2021-01-07 12:20:00,122.5,122.69,122.38,122.44,7383.0,116.4099,116.5905,116.2959,116.3529,7383.0
2021-01-07 12:25:00,122.4,122.43,122.3,122.37,2746.0,116.3149,116.3434,116.2198,116.2864,2746.0
2021-01-07 12:30:00,122.41,122.64,122.41,122.42,2762.0,116.3244,116.5429,116.3244,116.3339,2762.0
2021-01-07 12:35:00,122.37,122.43,122.28,122.28,2535.0,116.2864,116.3434,116.2008,116.2008,2535.0
2021-01-07 12:40:00,122.31,122.33,122.11,122.21,2050.0,116.2294,116.2484,116.0393,116.1343,2050.0
2021-01-07 12:45:00,122.25,122.47,122.24,122.47,1275.0,116.1723,116.3814,116.1628,116.3814,1275.0
2021-01-07 12:50:00,122.53,122.71,122.4,122.64,3163.0,116.4384,116.6095,116.3149,116.5429,3163.0
2021-01-07 12:55:00,122.57,122.57,122.43,122.43,1600.0,116.4764,116.4764,116.3434,116.3434,1600.0
2021-01-07 13:00:00,122.5,122.63,122.5,122.62,2959.0,116.4099,116.5334,116.4099,116.5239,2959.0
2021-01-07 13:05:00,122.63,122.63,122.41,122.41,2523.0,116.5334,116.5334,116.3244,116.3244,2523.0
2021-01-07 13:10:00,122.44,122.46,122.27,122.33,7512.0,116.3529,116.3719,116.1913,116.2484,7512.0
2021-01-07 13:15:00,122.37,122.48,122.24,122.35,3200.0,116.2864,116.3909,116.1628,116.2674,3200.0
2021-01-07 13:20:00,122.39,122.4,122.1,122.1,2750.0,116.3054,116.3149,116.0298,116.0298,2750.0
2021-01-07 13:25:00,122.12,122.17,121.88,121.88,2348.0,116.0488,116.0963,115.8207,115.8207,2348.0
2021-01-07 13:30:00,121.92,122.08,121.88,122.08,2452.0,115.8587,116.0108,115.8207,116.0108,2452.0
2021-01-07 13:35:00,122.13,122.19,121.93,121.93,3333.0,116.0583,116.1153,115.8682,115.8682,3333.0
2021-01-07 13:40:00,122.02,122.2,121.99,122.05,1499.0,115.9538,116.1248,115.9253,115.9823,1499.0
2021-01-07 13:45:00,122.05,122.18,121.98,121.99,2813.0,115.9823,116.1058,115.9158,115.9253,2813.0
2021-01-07 13:50:00,122.05,122.16,121.98,122.12,5696.0,115.9823,116.0868,115.9158,116.0488,5696.0
2021-01-07 13:55:00,122.11,122.21,122.01,122.21,3423.0,116.0393,116.1343,115.9443,116.1343,3423.0
2021-01-07 14:00:00,122.18,122.29,122.1,122.17,2247.0,116.1058,116.2103,116.0298,116.0963,2247.0
2021-01-07 14:05:00,122.19,122.26,122.09,122.09,5246.0,116.1153,116.1818,116.0203,116.0203,5246.0
2021-01-07 14:10:00,122.11,122.14,121.86,122.1,3968.0,116.0393,116.0678,115.8017,116.0298,3968.0
2021-01-07 14:15:00,122.03,122.16,121.95,122.03,7757.0,115.9633,116.0868,115.8872,115.9633,7757.0
2021-01-07 14:20:00,122.03,122.41,121.97,122.32,7779.0,115.9633,116.3244,115.9063,116.2389,7779.0
2021-01-07 14:25:00,122.31,122.38,122.23,122.28,3743.0,116.2294,116.2959,116.1533,116.2008,3743.0
2021-01-07 14:30:00,122.36,122.46,122.31,122.31,12035.0,116.2769,116.3719,116.2294,116.2294,12035.0
2021-01-07 14:35:00,122.27,122.37,122.2,122.24,4444.0,116.1913,116.2864,116.1248,116.1628,4444.0
2021-01-07 14:40:00,122.2,122.45,122.14,122.29,4215.0,116.1248,116.3624,116.0678,116.2103,4215.0
2021-01-07 14:45:00,122.34,122.37,122.14,122.2,3486.0,116.2579,116.2864,116.0678,116.1248,3486.0
2021-01-07 14:50:00,122.17,122.22,122.12,122.16,3765.0,116.0963,116.1438,116.0488,116.0868,3765.0
2021-01-07 14:55:00,122.14,122.26,122.14,122.26,5092.0,116.0678,116.1818,116.0678,116.1818,5092.0
2021-01-07 15:00:00,122.29,122.37,122.16,122.28,4587.0,116.2103,116.2864,116.0868,116.2008,4587.0
2021-01-07 15:05:00,122.27,122.33,122.2,122.2,4318.0,116.1913,116.2484,116.1248,116.1248,4318.0
2021-01-07 15:10:00,122.16,122.16,121.96,122.05,4441.0,116.0868,116.0868,115.8968,115.9823,4441.0
2021-01-07 15:15:00,122.07,122.14,122.0,122.0,4227.0,116.0013,116.0678,115.9348,115.9348,4227.0
2021-01-07 15:20:00,121.99,122.24,121.99,122.18,3525.0,115.9253,116.1628,115.9253,116.1058,3525.0
2021-01-07 15:25:00,122.15,122.29,122.13,122.23,14811.0,116.0773,116.2103,116.0583,116.1533,14811.0
2021-01-07 15:30:00,122.25,122.26,122.17,122.25,8295.0,116.1723,116.1818,116.0963,116.1723,8295.0
2021-01-07 15:35:00,122.25,122.46,122.14,122.41,10350.0,116.1723,116.3719,116.0678,116.3244,10350.0
2021-01-07 15:40:00,122.42,122.47,122.31,122.39,10283.0,116.3339,116.3814,116.2294,116.3054,10283.0
2021-01-07 15:45:00,122.44,122.5,122.35,122.44,10142.0,116.3529,116.4099,116.2674,116.3529,10142.0
2021-01-07 15:50:00,122.4,122.6,122.38,122.59,16975.0,116.3149,116.5049,116.2959,116.4954,16975.0
2021-01-07 15:55:00,122.55,122.55,121.97,121.97,50304.0,116.4574,116.4574,115.9063,115.9063,50304.0
2021-01-08 09:30:00,121.96,122.16,121.39,121.83,25008.0,115.8968,116.0868,115.3551,115.7732,25008.0
2021-01-08 09:35:00,121.89,122.65,121.89,122.45,12236.0,115.8302,116.5524,115.8302,116.3624,12236.0
2021-01-08 09:40:00,122.44,123.05,122.44,123.05,16267.0,116.3529,116.9326,116.3529,116.9326,16267.0
2021-01-08 09:45:00,123.12,123.55,123.09,123.23,10452.0,116.9991,117.4077,116.9706,117.1036,10452.0
2021-01-08 09:50:00,123.3,123.31,123.11,123.17,3466.0,117.1701,117.1796,116.9896,117.0466,3466.0
2021-01-08 09:55:00,123.2,123.41,123.0,123.29,10356.0,117.0751,117.2747,116.885,117.1606,10356.0
2021-01-08 10:00:00,123.32,123.43,123.18,123.28,6489.0,117.1891,117.2937,117.0561,117.1511,6489.0
2021-01-08 10:05:00,123.26,123.49,123.11,123.36,7341.0,117.1321,117.3507,116.9896,117.2272,7341.0
2021-01-08 10:10:00,123.49,123.8,123.39,123.55,9997.0,117.3507,117.6453,117.2557,117.4077,9997.0
2021-01-08 10:15:00,123.5,123.51,123.18,123.4,6803.0,117.3602,117.3697,117.0561,117.2652,6803.0
2021-01-08 10:20:00,123.39,123.39,122.85,122.85,6676.0,117.2557,117.2557,116.7425,116.7425,6676.0
2021-01-08 10:25:00,122.82,122.94,122.16,122.3,9521.0,116.714,116.828,116.0868,116.2198,9521.0
2021-01-08 10:30:00,122.45,122.67,122.38,122.52,11606.0,116.3624,116.5715,116.2959,116.4289,11606.0
2021-01-08 10:35:00,122.49,122.93,122.49,122.93,9972.0,116.4004,116.8185,116.4004,116.8185,9972.0
2021-01-08 10:40:00,122.96,123.22,122.8,123.05,6773.0,116.847,117.0941,116.695,116.9326,6773.0
2021-01-08 10:45:00,123.07,123.15,122.95,123.13,12128.0,116.9516,117.0276,116.8375,117.0086,12128.0
2021-01-08 10:50:00,123.11,123.35,123.11,123.26,11990.0,116.9896,117.2176,116.9896,117.1321,11990.0
2021-01-08 10:55:00,123.36,123.5,123.32,123.38,7357.0,117.2272,117.3602,117.1891,117.2462,7357.0
2021-01-08 11:00:00,123.32,123.32,123.16,123.23,3820.0,117.1891,117.1891,117.0371,117.1036,3820.0
2021-01-08 11:05:00,123.1,123.1,122.8,122.86,4385.0,116.9801,116.9801,116.695,116.752,4385.0
2021-01-08 11:10:00,122.85,122.89,122.67,122.75,8955.0,116.7425,116.7805,116.5715,116.6475,8955.0
2021-01-08 11:15:00,122.77,122.78,122.59,122.6,6014.0,116.6665,116.676,116.4954,116.5049,6014.0
2021-01-08 11:20:00,122.62,122.7,122.5,122.53,3473.0,116.5239,116.6,116.4099,116.4384,3473.0
2021-01-08 11:25:00,122.59,122.76,122.54,122.76,6133.0,116.4954,116.657,116.4479,116.657,6133.0
2021-01-08 11:30:00,122.78,122.9,122.58,122.58,5036.0,116.676,116.79,116.4859,116.4859,5036.0
2021-01-08 11:35:00,122.6,122.97,122.57,122.97,11089.0,116.5049,116.8565,116.4764,116.8565,11089.0
2021-01-08 11:40:00,123.0,123.0,122.66,122.67,4814.0,116.885,116.885,116.562,116.5715,4814.0
2021-01-08 11:45:00,122.6,122.78,122.6,122.67,6129.0,116.5049,116.676,116.5049,116.5715,6129.0
2021-01-08 11:50:00,122.63,122.73,122.61,122.61,4091.0,116.5334,116.6285,116.5144,116.5144,4091.0
2021-01-08 11:55:00,122.59,122.92,122.59,122.76,7904.0,116.4954,116.809,116.4954,116.657,7904.0
2021-01-08 12:00:00,122.8,123.02,122.75,122.76,4700.0,116.695,116.9041,116.6475,116.657,4700.0
2021-01-08 12:05:00,122.75,122.95,122.74,122.95,5835.0,116.6475,116.8375,116.638,116.8375,5835.0
2021-01-08 12:10:00,122.97,123.01,122.85,123.01,4950.0,116.8565,116.8946,116.7425,116.8946,4950.0
2021-01-08 12:15:00,123.01,123.01,122.83,122.87,3885.0,116.8946,116.8946,116.7235,116.7615,3885.0
2021-01-08 12:20:00,122.84,122.96,122.76,122.96,3342.0,116.733,116.847,116.657,116.847,3342.0
2021-01-08 12:25:00,122.94,122.94,122.77,122.81,7123.0,116.828,116.828,116.6665,116.7045,7123.0
2021-01-08 12:30:00,122.83,122.83,122.69,122.7,4371.0,116.7235,116.7235,116.5905,116.6,4371.0
2021-01-08 12:35:00,122.75,122.76,122.54,122.7,8022.0,116.6475,116.657,116.4479,116.6,8022.0
2021-01-08 12:40:00,122.81,122.93,122.6,122.6,7202.0,116.7045,116.8185,116.5049,116.5049,7202.0
2021-01-08 12:45:00,122.67,122.73,122.37,122.46,16026.0,116.5715,116.6285,116.2864,116.3719,16026.0
2021-01-08 12:50:00,122.45,122.6,122.44,122.52,4466.0,116.3624,116.5049,116.3529,116.4289,4466.0
2021-01-08 12:55:00,122.49,122.49,122.29,122.49,27020.0,116.4004,116.4004,116.2103,116.4004,27020.0
2021-01-08 13:00:00,122.56,122.56,122.33,122.33,5945.0,116.4669,116.4669,116.2484,116.2484,5945.0
2021-01-08 13:05:00,122.36,122.54,122.34,122.52,12310.0,116.2769,116.4479,116.2579,116.4289,12310.0
2021-01-08 13:10:00,122.55,122.57,122.19,122.26,6066.0,116.4574,116.4764,116.1153,116.1818,6066.0
2021-01-08 13:15:00,122.23,122.27,121.96,121.96,22390.0,116.1533,116.1913,115.8968,115.8968,22390.0
2021-01-08 13:20:00,121.95,121.95,121.63,121.78,5061.0,115.8872,115.8872,115.5832,115.7257,5061.0
2021-01-08 13:25:00,121.84,122.05,121.83,122.05,5458.0,115.7827,115.9823,115.7732,115.9823,5458.0
2021-01-08 13:30:00,122.0,122.41,121.98,122.15,46702.0,115.9348,116.3244,115.9158,116.0773,46702.0
2021-01-08 13:35:00,122.08,122.16,121.67,121.84,5596.0,116.0108,116.0868,115.6212,115.7827,5596.0
2021-01-08 13:40:00,121.76,121.79,121.38,121.44,3098.0,115.7067,115.7352,115.3456,115.4026,3098.0
2021-01-08 13:45:00,121.58,121.73,121.47,121.61,3600.0,115.5356,115.6782,115.4311,115.5642,3600.0
2021-01-08 13:50:00,121.53,121.64,121.49,121.58,11632.0,115.4881,115.5927,115.4501,115.5356,11632.0
2021-01-08 13:55:00,121.6,121.62,121.2,121.3,25785.0,115.5546,115.5737,115.1745,115.2696,25785.0
2021-01-08 14:00:00,121.29,121.83,121.26,121.83,51746.0,115.2601,115.7732,115.2316,115.7732,51746.0
2021-01-08 14:05:00,121.94,122.21,121.94,122.12,9699.0,115.8777,116.1343,115.8777,116.0488,9699.0
2021-01-08 14:10:00,122.12,122.35,122.12,122.19,34014.0,116.0488,116.2674,116.0488,116.1153,34014.0
2021-01-08 14:15:00,122.15,122.24,122.05,122.09,28219.0,116.0773,116.1628,115.9823,116.0203,28219.0
2021-01-08 14:20:00,122.1,122.11,121.86,122.0,10614.0,116.0298,116.0393,115.8017,115.9348,10614.0
2021-01-08 14:25:00,121.86,122.18,121.81,122.06,10134.0,115.8017,116.1058,115.7542,115.9918,10134.0
2021-01-08 14:30:00,122.01,122.24,121.94,122.23,7649.0,115.9443,116.1628,115.8777,116.1533,7649.0
2021-01-08 14:35:00,122.23,122.25,121.97,121.98,5302.0,116.1533,116.1723,115.9063,115.9158,5302.0
2021-01-08 14:40:00,121.94,121.94,121.62,121.67,4107.0,115.8777,115.8777,115.5737,115.6212,4107.0
2021-01-08 14:45:00,121.65,122.02,121.62,122.01,4961.0,115.6022,115.9538,115.5737,115.9443,4961.0
2021-01-08 14:50:00,122.09,122.26,122.02,122.06,4155.0,116.0203,116.1818,115.9538,115.9918,4155.0
2021-01-08 14:55:00,122.09,122.29,122.09,122.2,2143.0,116.0203,116.2103,116.0203,116.1248,2143.0
2021-01-08 15:00:00,122.25,122.47,122.25,122.46,2924.0,116.1723,116.3814,116.1723,116.3719,2924.0
2021-01-08 15:05:00,122.47,122.78,122.47,122.73,4638.0,116.3814,116.676,116.3814,116.6285,4638.0
2021-01-08 15:10:00,122.72,122.78,122.56,122.78,26557.0,116.619,116.676,116.4669,116.676,26557.0
2021-01-08 15:15:00,122.79,122.85,122.52,122.52,56616.0,116.6855,116.7425,116.4289,116.4289,56616.0
2021-01-08 15:20:00,122.49,122.49,122.3,122.36,6414.0,116.4004,116.4004,116.2198,116.2769,6414.0
2021-01-08 15:25:00,122.44,122.52,122.31,122.42,7722.0,116.3529,116.4289,116.2294,116.3339,7722.0
2021-01-08 15:30:00,122.38,122.52,122.25,122.5,18065.0,116.2959,116.4289,116.1723,116.4099,18065.0
2021-01-08 15:35:00,122.49,122.51,122.34,122.47,5635.0,116.4004,116.4194,116.2579,116.3814,5635.0
2021-01-08 15:40:00,122.52,122.68,122.4,122.45,13426.0,116.4289,116.581,116.3149,116.3624,13426.0
2021-01-08 15:45:00,122.47,122.88,122.42,122.81,23554.0,116.3814,116.771,116.3339,116.7045,23554.0
2021-01-08 15:50:00,122.84,122.85,122.29,122.55,66763.0,116.733,116.7425,116.2103,116.4574,66763.0
2021-01-08 15:55:00,122.56,122.61,122.39,122.48,95846.0,116.4669,116.5144,116.3054,116.3909,95846.0
2021-01-11 09:30:00,121.32,121.54,120.63,120.91,34673.0,115.2886,115.4976,114.6329,114.899,34673.0
2021-01-11 09:35:00,120.95,121.42,120.61,121.34,18054.0,114.937,115.3836,114.6139,115.3076,18054.0
2021-01-11 09:40:00,121.32,121.53,121.05,121.45,16214.0,115.2886,115.4881,115.032,115.4121,16214.0
2021-01-11 09:45:00,121.38,121.81,121.18,121.24,12471.0,115.3456,115.7542,115.1555,115.2125,12471.0
2021-01-11 09:50:00,121.13,121.35,120.98,121.35,9802.0,115.108,115.3171,114.9655,115.3171,9802.0
2021-01-11 09:55:00,121.35,121.42,121.19,121.21,16860.0,115.3171,115.3836,115.165,115.184,16860.0
2021-01-11 10:00:00,121.19,121.35,121.15,121.3,15580.0,115.165,115.3171,115.127,115.2696,15580.0
2021-01-11 10:05:00,121.28,121.41,120.95,121.0,12159.0,115.2506,115.3741,114.937,114.9845,12159.0
2021-01-11 10:10:00,120.98,121.22,120.82,120.83,12546.0,114.9655,115.1935,114.8134,114.8229,12546.0
2021-01-11 10:15:00,120.82,121.17,120.75,120.93,19778.0,114.8134,115.146,114.7469,114.918,19778.0
2021-01-11 10:20:00,120.96,121.49,120.91,121.49,93263.0,114.9465,115.4501,114.899,115.4501,93263.0
2021-01-11 10:25:00,121.5,122.09,121.5,121.82,16679.0,115.4596,116.0203,115.4596,115.7637,16679.0
2021-01-11 10:30:00,121.79,121.91,121.6,121.87,10198.0,115.7352,115.8492,115.5546,115.8112,10198.0
2021-01-11 10:35:00,121.87,121.87,121.28,121.28,10408.0,115.8112,115.8112,115.2506,115.2506,10408.0
2021-01-11 10:40:00,121.28,121.34,121.0,121.0,13667.0,115.2506,115.3076,114.9845,114.9845,13667.0
2021-01-11 10:45:00,121.0,121.04,120.69,120.7,9672.0,114.9845,115.0225,114.6899,114.6994,9672.0
2021-01-11 10:50:00,120.67,120.88,120.59,120.84,8625.0,114.6709,114.8704,114.5949,114.8324,8625.0
2021-01-11 10:55:00,120.85,121.28,120.85,121.11,21382.0,114.8419,115.2506,114.8419,115.089,21382.0
2021-01-11 11:00:00,121.05,121.29,121.05,121.15,13615.0,115.032,115.2601,115.032,115.127,13615.0
2021-01-11 11:05:00,121.16,121.24,121.03,121.05,15081.0,115.1365,115.2125,115.013,115.032,15081.0
2021-01-11 11:10:00,121.05,121.09,120.61,120.76,14585.0,115.032,115.07,114.6139,114.7564,14585.0
2021-01-11 11:15:00,120.68,120.75,120.44,120.6,6177.0,114.6804,114.7469,114.4523,114.6044,6177.0
2021-01-11 11:20:00,120.57,120.93,120.55,120.87,4841.0,114.5759,114.918,114.5569,114.8609,4841.0
2021-01-11 11:25:00,120.83,121.11,120.79,121.09,15666.0,114.8229,115.089,114.7849,115.07,15666.0
2021-01-11 11:30:00,121.09,121.09,120.84,120.94,11302.0,115.07,115.07,114.8324,114.9275,11302.0
2021-01-11 11:35:00,120.94,121.0,120.75,120.96,18295.0,114.9275,114.9845,114.7469,114.9465,18295.0
2021-01-11 11:40:00,120.98,121.18,120.94,121.11,10414.0,114.9655,115.1555,114.9275,115.089,10414.0
2021-01-11 11:45:00,121.12,121.24,121.04,121.17,18293.0,115.0985,115.2125,115.0225,115.146,18293.0
2021-01-11 11:50:00,121.15,121.3,121.11,121.3,23962.0,115.127,115.2696,115.089,115.2696,23962.0
2021-01-11 11:55:00,121.37,121.5,121.3,121.3,7844.0,115.3361,115.4596,115.2696,115.2696,7844.0
2021-01-11 12:00:00,121.33,121.41,121.21,121.27,11073.0,115.2981,115.3741,115.184,115.2411,11073.0
2021-01-11 12:05:00,121.27,121.27,121.15,121.26,6519.0,115.2411,115.2411,115.127,115.2316,6519.0
2021-01-11 12:10:00,121.27,121.48,121.23,121.48,7453.0,115.2411,115.4406,115.203,115.4406,7453.0
2021-01-11 12:15:00,121.54,121.75,121.46,121.66,16191.0,115.4976,115.6972,115.4216,115.6117,16191.0
2021-01-11 12:20:00,121.64,121.64,121.2,121.28,12539.0,115.5927,115.5927,115.1745,115.2506,12539.0
2021-01-11 12:25:00,121.28,121.31,121.2,121.28,6667.0,115.2506,115.2791,115.1745,115.2506,6667.0
2021-01-11 12:30:00,121.28,121.37,121.22,121.28,8431.0,115.2506,115.3361,115.1935,115.2506,8431.0
2021-01-11 12:35:00,121.28,121.38,121.21,121.28,8697.0,115.2506,115.3456,115.184,115.2506,8697.0
2021-01-11 12:40:00,121.31,121.31,121.1,121.13,9892.0,115.2791,115.2791,115.0795,115.108,9892.0
2021-01-11 12:45:00,121.12,121.33,121.11,121.31,8620.0,115.0985,115.2981,115.089,115.2791,8620.0
2021-01-11 12:50:00,121.31,121.35,121.24,121.25,8082.0,115.2791,115.3171,115.2125,115.222,8082.0
2021-01-11 12:55:00,121.25,121.32,121.2,121.29,9907.0,115.222,115.2886,115.1745,115.2601,9907.0
2021-01-11 13:00:00,121.27,121.49,121.27,121.48,4816.0,115.2411,115.4501,115.2411,115.4406,4816.0
2021-01-11 13:05:00,121.47,121.57,121.45,121.54,6300.0,115.4311,115.5261,115.4121,115.4976,6300.0
2021-01-11 13:10:00,121.54,121.6,121.5,121.51,16625.0,115.4976,115.5546,115.4596,115.4691,16625.0
2021-01-11 13:15:00,121.48,121.5,121.23,121.27,6706.0,115.4406,115.4596,115.203,115.2411,6706.0
2021-01-11 13:20:00,121.23,121.28,121.11,121.26,6633.0,115.203,115.2506,115.089,115.2316,6633.0
2021-01-11 13:25:00,121.23,121.28,121.0,121.0,8106.0,115.203,115.2506,114.9845,114.9845,8106.0
2021-01-11 13:30:00,120.94,120.97,120.77,120.78,6708.0,114.9275,114.956,114.7659,114.7754,6708.0
2021-01-11 13:35:00,120.69,120.76,120.68,120.7,8120.0,114.6899,114.7564,114.6804,114.6994,8120.0
2021-01-11 13:40:00,120.69,120.7,120.54,120.59,4880.0,114.6899,114.6994,114.5473,114.5949,4880.0
2021-01-11 13:45:00,120.56,120.62,120.43,120.47,5610.0,114.5664,114.6234,114.4428,114.4808,5610.0
2021-01-11 13:50:00,120.44,120.53,120.42,120.53,4698.0,114.4523,114.5378,114.4333,114.5378,4698.0
2021-01-11 13:55:00,120.53,120.68,120.51,120.58,11326.0,114.5378,114.6804,114.5188,114.5854,11326.0
2021-01-11 14:00:00,120.54,120.63,120.45,120.54,6800.0,114.5473,114.6329,114.4618,114.5473,6800.0
2021-01-11 14:05:00,120.54,120.68,120.48,120.68,7734.0,114.5473,114.6804,114.4903,114.6804,7734.0
2021-01-11 14:10:00,120.68,120.77,120.63,120.69,5297.0,114.6804,114.7659,114.6329,114.6899,5297.0
2021-01-11 14:15:00,120.71,120.71,120.44,120.44,3804.0,114.7089,114.7089,114.4523,114.4523,3804.0
2021-01-11 14:20:00,120.48,120.59,120.44,120.59,5588.0,114.4903,114.5949,114.4523,114.5949,5588.0
2021-01-11 14:25:00,120.6,120.71,120.54,120.55,4848.0,114.6044,114.7089,114.5473,114.5569,4848.0
2021-01-11 14:30:00,120.52,120.64,120.49,120.53,4338.0,114.5283,114.6424,114.4998,114.5378,4338.0
2021-01-11 14:35:00,120.53,120.57,120.4,120.46,5736.0,114.5378,114.5759,114.4143,114.4713,5736.0
2021-01-11 14:40:00,120.46,120.53,120.44,120.51,2784.0,114.4713,114.5378,114.4523,114.5188,2784.0
2021-01-11 14:45:00,120.46,120.67,120.44,120.66,10144.0,114.4713,114.6709,114.4523,114.6614,10144.0
2021-01-11 14:50:00,120.61,120.64,120.42,120.55,10288.0,114.6139,114.6424,114.4333,114.5569,10288.0
2021-01-11 14:55:00,120.54,120.69,120.41,120.46,27396.0,114.5473,114.6899,114.4238,114.4713,27396.0
2021-01-11 15:00:00,120.42,120.55,120.42,120.55,25182.0,114.4333,114.5569,114.4333,114.5569,25182.0
2021-01-11 15:05:00,120.56,120.75,120.56,120.71,11160.0,114.5664,114.7469,114.5664,114.7089,11160.0
2021-01-11 15:10:00,120.75,120.78,120.63,120.67,4590.0,114.7469,114.7754,114.6329,114.6709,4590.0
2021-01-11 15:15:00,120.69,120.81,120.67,120.75,6592.0,114.6899,114.8039,114.6709,114.7469,6592.0
2021-01-11 15:20:00,120.75,120.85,120.67,120.76,7927.0,114.7469,114.8419,114.6709,114.7564,7927.0
2021-01-11 15:25:00,120.73,120.83,120.57,120.69,11861.0,114.7279,114.8229,114.5759,114.6899,11861.0
2021-01-11 15:30:00,120.67,120.97,120.67,120.97,8788.0,114.6709,114.956,114.6709,114.956,8788.0
2021-01-11 15:35:00,120.98,121.05,120.87,120.91,12237.0,114.9655,115.032,114.8609,114.899,12237.0
2021-01-11 15:40:00,120.91,121.01,120.87,120.93,14707.0,114.899,114.994,114.8609,114.918,14707.0
2021-01-11 15:45:00,120.92,121.06,120.92,121.01,30126.0,114.9085,115.0415,114.9085,114.994,30126.0
2021-01-11 15:50:00,121.03,121.04,120.73,120.85,70677.0,115.013,115.0225,114.7279,114.8419,70677.0
2021-01-11 15:55:00,120.86,120.91,120.65,120.9,75234.0,114.8514,114.899,114.6519,114.8895,75234.0
2021-01-12 09:30:00,120.06,120.44,119.8,120.06,33261.0,114.0912,114.4523,113.8441,114.0912,33261.0
2021-01-12 09:35:00,120.21,120.37,119.93,120.14,13540.0,114.2338,114.3858,113.9677,114.1672,13540.0
2021-01-12 09:40:00,120.11,120.95,120.04,120.83,13423.0,114.1387,114.937,114.0722,114.8229,13423.0
2021-01-12 09:45:00,120.92,120.95,120.69,120.75,11138.0,114.9085,114.937,114.6899,114.7469,11138.0
2021-01-12 09:50:00,120.78,120.83,120.41,120.75,13711.0,114.7754,114.8229,114.4238,114.7469,13711.0
2021-01-12 09:55:00,120.83,121.11,120.83,121.0,10024.0,114.8229,115.089,114.8229,114.9845,10024.0
2021-01-12 10:00:00,121.0,121.16,120.9,121.03,14140.0,114.9845,115.1365,114.8895,115.013,14140.0
2021-01-12 10:05:00,121.07,121.19,121.01,121.18,10126.0,115.051,115.165,114.994,115.1555,10126.0
2021-01-12 10:10:00,121.18,121.39,121.18,121.29,8791.0,115.1555,115.3551,115.1555,115.2601,8791.0
2021-01-12 10:15:00,121.25,121.73,121.13,121.7,12321.0,115.222,115.6782,115.108,115.6497,12321.0
2021-01-12 10:20:00,121.42,121.53,121.28,121.35,5459.0,115.3836,115.4881,115.2506,115.3171,5459.0
2021-01-12 10:25:00,121.33,121.35,121.01,121.1,14618.0,115.2981,115.3171,114.994,115.0795,14618.0
2021-01-12 10:30:00,121.09,121.37,121.06,121.23,5920.0,115.07,115.3361,115.0415,115.203,5920.0
2021-01-12 10:35:00,121.2,121.47,121.14,121.25,5945.0,115.1745,115.4311,115.1175,115.222,5945.0
2021-01-12 10:40:00,121.24,121.25,121.09,121.1,39896.0,115.2125,115.222,115.07,115.0795,39896.0
2021-01-12 10:45:00,121.13,121.33,120.93,121.28,15736.0,115.108,115.2981,114.918,115.2506,15736.0
2021-01-12 10:50:00,121.28,121.39,121.26,121.34,6320.0,115.2506,115.3551,115.2316,115.3076,6320.0
2021-01-12 10:55:00,121.37,121.54,121.36,121.47,5515.0,115.3361,115.4976,115.3266,115.4311,5515.0
2021-01-12 11:00:00,121.48,121.48,121.26,121.45,5293.0,115.4406,115.4406,115.2316,115.4121,5293.0
2021-01-12 11:05:00,121.43,121.71,121.42,121.7,10363.0,115.3931,115.6592,115.3836,115.6497,10363.0
2021-01-12 11:10:00,121.72,121.89,121.72,121.8,8842.0,115.6687,115.8302,115.6687,115.7447,8842.0
2021-01-12 11:15:00,121.81,121.94,121.62,121.63,7798.0,115.7542,115.8777,115.5737,115.5832,7798.0
2021-01-12 11:20:00,121.5,121.63,121.43,121.45,5551.0,115.4596,115.5832,115.3931,115.4121,5551.0
2021-01-12 11:25:00,121.41,121.44,121.34,121.4,3486.0,115.3741,115.4026,115.3076,115.3646,3486.0
2021-01-12 11:30:00,121.37,121.63,121.28,121.51,9835.0,115.3361,115.5832,115.2506,115.4691,9835.0
2021-01-12 11:35:00,121.47,121.57,121.4,121.57,7947.0,115.4311,115.5261,115.3646,115.5261,7947.0
2021-01-12 11:40:00,121.59,121.59,121.29,121.29,3251.0,115.5451,115.5451,115.2601,115.2601,3251.0
2021-01-12 11:45:00,121.3,121.49,121.3,121.42,7203.0,115.2696,115.4501,115.2696,115.3836,7203.0
2021-01-12 11:50:00,121.42,121.47,121.11,121.29,6920.0,115.3836,115.4311,115.089,115.2601,6920.0
2021-01-12 11:55:00,121.38,121.49,121.37,121.44,2302.0,115.3456,115.4501,115.3361,115.4026,2302.0
2021-01-12 12:00:00,121.49,121.87,121.41,121.62,16263.0,115.4501,115.8112,115.3741,115.5737,16263.0
2021-01-12 12:05:00,121.57,121.57,121.05,121.27,12030.0,115.5261,115.5261,115.032,115.2411,12030.0
2021-01-12 12:10:00,121.25,121.4,121.12,121.4,7335.0,115.222,115.3646,115.0985,115.3646,7335.0
2021-01-12 12:15:00,121.38,121.83,121.25,121.81,8624.0,115.3456,115.7732,115.222,115.7542,8624.0
2021-01-12 12:20:00,121.84,121.94,121.78,121.87,10193.0,115.7827,115.8777,115.7257,115.8112,10193.0
2021-01-12 12:25:00,121.9,122.16,121.84,122.16,12100.0,115.8397,116.0868,115.7827,116.0868,12100.0
2021-01-12 12:30:00,122.18,122.2,122.01,122.12,17169.0,116.1058,116.1248,115.9443,116.0488,17169.0
2021-01-12 12:35:00,122.09,122.13,122.01,122.13,10639.0,116.0203,116.0583,115.9443,116.0583,10639.0
2021-01-12 12:40:00,122.08,122.29,122.01,122.29,6632.0,116.0108,116.2103,115.9443,116.2103,6632.0
2021-01-12 12:45:00,122.29,122.37,122.26,122.33,10850.0,116.2103,116.2864,116.1818,116.2484,10850.0
2021-01-12 12:50:00,122.32,122.43,122.31,122.31,8845.0,116.2389,116.3434,116.2294,116.2294,8845.0
2021-01-12 12:55:00,122.27,122.29,121.84,121.88,13142.0,116.1913,116.2103,115.7827,115.8207,13142.0
2021-01-12 13:00:00,121.86,122.23,121.8,122.14,11334.0,115.8017,116.1533,115.7447,116.0678,11334.0
2021-01-12 13:05:00,122.18,122.26,121.99,122.04,6902.0,116.1058,116.1818,115.9253,115.9728,6902.0
2021-01-12 13:10:00,122.08,122.23,122.01,122.23,7929.0,116.0108,116.1533,115.9443,116.1533,7929.0
2021-01-12 13:15:00,122.26,122.3,122.02,122.09,4153.0,116.1818,116.2198,115.9538,116.0203,4153.0
2021-01-12 13:20:00,122.08,122.09,121.9,121.99,5661.0,116.0108,116.0203,115.8397,115.9253,5661.0
2021-01-12 13:25:00,122.01,122.13,121.98,122.12,3881.0,115.9443,116.0583,115.9158,116.0488,3881.0
2021-01-12 13:30:00,122.1,122.27,122.08,122.27,3508.0,116.0298,116.1913,116.0108,116.1913,3508.0
2021-01-12 13:35:00,122.24,122.25,122.07,122.17,7901.0,116.1628,116.1723,116.0013,116.0963,7901.0
2021-01-12 13:40:00,122.18,122.2,121.94,121.95,9713.0,116.1058,116.1248,115.8777,115.8872,9713.0
2021-01-12 13:45:00,121.91,121.95,121.79,121.79,5311.0,115.8492,115.8872,115.7352,115.7352,5311.0
2021-01-12 13:50:00,121.79,121.82,121.75,121.78,3666.0,115.7352,115.7637,115.6972,115.7257,3666.0
2021-01-12 13:55:00,121.8,121.85,121.72,121.85,6766.0,115.7447,115.7922,115.6687,115.7922,6766.0
2021-01-12 14:00:00,121.83,122.08,121.79,121.99,12057.0,115.7732,116.0108,115.7352,115.9253,12057.0
2021-01-12 14:05:00,121.98,122.02,121.92,121.99,6290.0,115.9158,115.9538,115.8587,115.9253,6290.0
2021-01-12 14:10:00,121.98,122.01,121.77,121.81,24747.0,115.9158,115.9443,115.7162,115.7542,24747.0
2021-01-12 14:15:00,121.81,121.86,121.63,121.63,6703.0,115.7542,115.8017,115.5832,115.5832,6703.0
2021-01-12 14:20:00,121.66,121.76,121.55,121.63,5951.0,115.6117,115.7067,115.5071,115.5832,5951.0
2021-01-12 14:25:00,121.66,121.72,121.55,121.55,5750.0,115.6117,115.6687,115.5071,115.5071,5750.0
2021-01-12 14:30:00,121.54,121.74,121.48,121.65,8889.0,115.4976,115.6877,115.4406,115.6022,8889.0
2021-01-12 14:35:00,121.65,121.7,121.48,121.7,6311.0,115.6022,115.6497,115.4406,115.6497,6311.0
2021-01-12 14:40:00,121.66,121.69,121.44,121.54,5232.0,115.6117,115.6402,115.4026,115.4976,5232.0
2021-01-12 14:45:00,121.48,121.49,121.31,121.4,6617.0,115.4406,115.4501,115.2791,115.3646,6617.0
2021-01-12 14:50:00,121.38,121.38,121.13,121.17,8796.0,115.3456,115.3456,115.108,115.146,8796.0
2021-01-12 14:55:00,121.2,121.27,121.02,121.02,30967.0,115.1745,115.2411,115.0035,115.0035,30967.0
2021-01-12 15:00:00,121.05,121.18,121.01,121.13,19425.0,115.032,115.1555,114.994,115.108,19425.0
2021-01-12 15:05:00,121.16,121.24,121.02,121.23,6683.0,115.1365,115.2125,115.0035,115.203,6683.0
2021-01-12 15:10:00,121.23,121.23,121.07,121.15,22839.0,115.203,115.203,115.051,115.127,22839.0
2021-01-12 15:15:00,121.15,121.19,121.1,121.16,12211.0,115.127,115.165,115.0795,115.1365,12211.0
2021-01-12 15:20:00,121.16,121.24,121.1,121.23,12348.0,115.1365,115.2125,115.0795,115.203,12348.0
2021-01-12 15:25:00,121.23,121.24,121.09,121.13,13208.0,115.203,115.2125,115.07,115.108,13208.0
2021-01-12 15:30:00,121.14,121.24,121.11,121.23,13797.0,115.1175,115.2125,115.089,115.203,13797.0
2021-01-12 15:35:00,121.23,121.26,121.09,121.15,15327.0,115.203,115.2316,115.07,115.127,15327.0
2021-01-12 15:40:00,121.16,121.21,121.13,121.13,13549.0,115.1365,115.184,115.108,115.108,13549.0
2021-01-12 15:45:00,121.12,121.26,121.11,121.24,19645.0,115.0985,115.2316,115.089,115.2125,19645.0
2021-01-12 15:50:00,121.25,121.39,121.08,121.16,50794.0,115.222,115.3551,115.0605,115.1365,50794.0
2021-01-12 15:55:00,121.17,121.28,121.09,121.1,90278.0,115.146,115.2506,115.07,115.0795,90278.0
2021-01-13 09:30:00,119.76,120.49,119.28,119.75,24093.0,113.8061,114.4998,113.35,113.7966,24093.0
2021-01-13 09:35:00,119.65,119.65,118.56,118.91,12373.0,113.7016,113.7016,112.6658,112.9984,12373.0
2021-01-13 09:40:00,118.91,118.91,118.55,118.86,40394.0,112.9984,112.9984,112.6563,112.9509,40394.0
2021-01-13 09:45:00,118.89,119.28,118.8,119.21,11475.0,112.9794,113.35,112.8939,113.2835,11475.0
2021-01-13 09:50:00,119.32,119.74,119.32,119.74,6398.0,113.388,113.7871,113.388,113.7871,6398.0
2021-01-13 09:55:00,119.83,119.88,119.47,119.52,12686.0,113.8726,113.9202,113.5305,113.5781,12686.0
2021-01-13 10:00:00,119.48,119.56,118.99,118.99,8160.0,113.54,113.6161,113.0744,113.0744,8160.0
2021-01-13 10:05:00,118.89,119.49,118.88,119.34,4978.0,112.9794,113.5495,112.9699,113.407,4978.0
2021-01-13 10:10:00,119.44,119.52,119.26,119.31,4293.0,113.502,113.5781,113.331,113.3785,4293.0
2021-01-13 10:15:00,119.45,119.57,119.33,119.48,8245.0,113.5115,113.6256,113.3975,113.54,8245.0
2021-01-13 10:20:00,119.46,119.54,119.33,119.37,4178.0,113.521,113.5971,113.3975,113.4355,4178.0
2021-01-13 10:25:00,119.37,119.48,119.35,119.42,4027.0,113.4355,113.54,113.4165,113.483,4027.0
2021-01-13 10:30:00,119.47,119.8,119.46,119.78,8194.0,113.5305,113.8441,113.521,113.8251,8194.0
2021-01-13 10:35:00,119.81,120.13,119.78,120.13,14609.0,113.8536,114.1577,113.8251,114.1577,14609.0
2021-01-13 10:40:00,120.2,120.56,120.15,120.4,13500.0,114.2243,114.5664,114.1767,114.4143,13500.0
2021-01-13 10:45:00,120.46,120.53,120.36,120.4,14776.0,114.4713,114.5378,114.3763,114.4143,14776.0
2021-01-13 10:50:00,120.4,120.74,120.38,120.62,10718.0,114.4143,114.7374,114.3953,114.6234,10718.0
2021-01-13 10:55:00,120.62,120.99,120.62,120.72,16584.0,114.6234,114.975,114.6234,114.7184,16584.0
2021-01-13 11:00:00,120.72,120.77,120.2,120.29,15569.0,114.7184,114.7659,114.2243,114.3098,15569.0
2021-01-13 11:05:00,120.28,120.29,120.16,120.26,7511.0,114.3003,114.3098,114.1862,114.2813,7511.0
2021-01-13 11:10:00,120.22,120.22,120.01,120.11,10899.0,114.2433,114.2433,114.0437,114.1387,10899.0
2021-01-13 11:15:00,120.09,120.13,120.0,120.11,6727.0,114.1197,114.1577,114.0342,114.1387,6727.0
2021-01-13 11:20:00,120.14,120.19,120.05,120.07,6357.0,114.1672,114.2147,114.0817,114.1007,6357.0
2021-01-13 11:25:00,120.08,120.23,120.06,120.19,12402.0,114.1102,114.2528,114.0912,114.2147,12402.0
2021-01-13 11:30:00,120.25,120.38,120.21,120.38,9608.0,114.2718,114.3953,114.2338,114.3953,9608.0
2021-01-13 11:35:00,120.36,120.54,120.29,120.47,6752.0,114.3763,114.5473,114.3098,114.4808,6752.0
2021-01-13 11:40:00,120.54,120.72,120.53,120.62,4113.0,114.5473,114.7184,114.5378,114.6234,4113.0
2021-01-13 11:45:00,120.63,120.69,120.56,120.65,4136.0,114.6329,114.6899,114.5664,114.6519,4136.0
2021-01-13 11:50:00,120.68,120.69,120.37,120.39,3403.0,114.6804,114.6899,114.3858,114.4048,3403.0
2021-01-13 11:55:00,120.42,120.47,120.34,120.4,4651.0,114.4333,114.4808,114.3573,114.4143,4651.0
2021-01-13 12:00:00,120.38,120.38,120.02,120.08,3693.0,114.3953,114.3953,114.0532,114.1102,3693.0
2021-01-13 12:05:00,120.09,120.19,120.08,120.09,2652.0,114.1197,114.2147,114.1102,114.1197,2652.0
2021-01-13 12:10:00,120.14,120.23,120.01,120.01,4765.0,114.1672,114.2528,114.0437,114.0437,4765.0
2021-01-13 12:15:00,120.12,120.23,120.09,120.2,3280.0,114.1482,114.2528,114.1197,114.2243,3280.0
2021-01-13 12:20:00,120.19,120.19,120.12,120.18,2685.0,114.2147,114.2147,114.1482,114.2052,2685.0
2021-01-13 12:25:00,120.11,120.2,120.03,120.19,15249.0,114.1387,114.2243,114.0627,114.2147,15249.0
2021-01-13 12:30:00,120.13,120.22,119.95,119.95,6118.0,114.1577,114.2433,113.9867,113.9867,6118.0
2021-01-13 12:35:00,119.98,120.05,119.93,120.05,4731.0,114.0152,114.0817,113.9677,114.0817,4731.0
2021-01-13 12:40:00,120.04,120.37,120.04,120.37,1640.0,114.0722,114.3858,114.0722,114.3858,1640.0
2021-01-13 12:45:00,120.38,120.51,120.36,120.5,5518.0,114.3953,114.5188,114.3763,114.5093,5518.0
2021-01-13 12:50:00,120.5,120.61,120.45,120.59,4315.0,114.5093,114.6139,114.4618,114.5949,4315.0
2021-01-13 12:55:00,120.61,120.85,120.6,120.84,3609.0,114.6139,114.8419,114.6044,114.8324,3609.0
2021-01-13 13:00:00,120.82,120.87,120.65,120.74,11048.0,114.8134,114.8609,114.6519,114.7374,11048.0
2021-01-13 13:05:00,120.69,120.75,120.51,120.58,3788.0,114.6899,114.7469,114.5188,114.5854,3788.0
2021-01-13 13:10:00,120.58,120.6,120.49,120.51,2533.0,114.5854,114.6044,114.4998,114.5188,2533.0
2021-01-13 13:15:00,120.5,120.57,120.5,120.54,2059.0,114.5093,114.5759,114.5093,114.5473,2059.0
2021-01-13 13:20:00,120.54,120.6,120.52,120.58,3583.0,114.5473,114.6044,114.5283,114.5854,3583.0
2021-01-13 13:25:00,120.56,120.56,120.4,120.42,4278.0,114.5664,114.5664,114.4143,114.4333,4278.0
2021-01-13 13:30:00,120.41,120.43,120.25,120.26,4556.0,114.4238,114.4428,114.2718,114.2813,4556.0
2021-01-13 13:35:00,120.2,120.2,120.05,120.1,9425.0,114.2243,114.2243,114.0817,114.1292,9425.0
2021-01-13 13:40:00,120.08,120.13,120.02,120.04,3975.0,114.1102,114.1577,114.0532,114.0722,3975.0
2021-01-13 13:45:00,120.07,120.08,119.98,120.08,7662.0,114.1007,114.1102,114.0152,114.1102,7662.0
2021-01-13 13:50:00,120.08,120.19,120.03,120.05,8022.0,114.1102,114.2147,114.0627,114.0817,8022.0
2021-01-13 13:55:00,120.08,120.14,119.91,119.91,7517.0,114.1102,114.1672,113.9487,113.9487,7517.0
2021-01-13 14:00:00,119.9,120.12,119.66,119.74,17509.0,113.9392,114.1482,113.7111,113.7871,17509.0
2021-01-13 14:05:00,119.74,119.88,119.7,119.76,24893.0,113.7871,113.9202,113.7491,113.8061,24893.0
2021-01-13 14:10:00,119.78,120.06,119.73,120.04,35272.0,113.8251,114.0912,113.7776,114.0722,35272.0
2021-01-13 14:15:00,120.0,120.35,119.98,120.34,7539.0,114.0342,114.3668,114.0152,114.3573,7539.0
2021-01-13 14:20:00,120.29,120.29,120.08,120.14,6627.0,114.3098,114.3098,114.1102,114.1672,6627.0
2021-01-13 14:25:00,120.13,120.25,120.12,120.16,4500.0,114.1577,114.2718,114.1482,114.1862,4500.0
2021-01-13 14:30:00,120.17,120.17,120.09,120.09,4265.0,114.1957,114.1957,114.1197,114.1197,4265.0
2021-01-13 14:35:00,120.07,120.07,119.93,120.0,8469.0,114.1007,114.1007,113.9677,114.0342,8469.0
2021-01-13 14:40:00,119.99,120.01,119.86,119.86,7355.0,114.0247,114.0437,113.9012,113.9012,7355.0
2021-01-13 14:45:00,119.84,119.86,119.75,119.79,6126.0,113.8821,113.9012,113.7966,113.8346,6126.0
2021-01-13 14:50:00,119.79,119.83,119.6,119.61,4786.0,113.8346,113.8726,113.6541,113.6636,4786.0
2021-01-13 14:55:00,119.55,119.72,119.55,119.71,6280.0,113.6066,113.7681,113.6066,113.7586,6280.0
2021-01-13 15:00:00,119.67,119.76,119.61,119.68,6470.0,113.7206,113.8061,113.6636,113.7301,6470.0
2021-01-13 15:05:00,119.68,119.76,119.67,119.72,4213.0,113.7301,113.8061,113.7206,113.7681,4213.0
2021-01-13 15:10:00,119.75,119.83,119.64,119.7,5346.0,113.7966,113.8726,113.6921,113.7491,5346.0
2021-01-13 15:15:00,119.73,119.78,119.6,119.68,9218.0,113.7776,113.8251,113.6541,113.7301,9218.0
2021-01-13 15:20:00,119.66,119.66,119.43,119.6,8694.0,113.7111,113.7111,113.4925,113.6541,8694.0
2021-01-13 15:25:00,119.55,119.57,119.31,119.42,9175.0,113.6066,113.6256,113.3785,113.483,9175.0
2021-01-13 15:30:00,119.39,119.49,119.23,119.49,10235.0,113.4545,113.5495,113.3025,113.5495,10235.0
2021-01-13 15:35:00,119.52,119.52,119.41,119.47,9860.0,113.5781,113.5781,113.4735,113.5305,9860.0
2021-01-13 15:40:00,119.49,119.57,119.48,119.5,20675.0,113.5495,113.6256,113.54,113.5591,20675.0
2021-01-13 15:45:00,119.51,119.52,119.35,119.41,16724.0,113.5686,113.5781,113.4165,113.4735,16724.0
2021-01-13 15:50:00,119.36,119.4,119.2,119.27,38210.0,113.426,113.464,113.274,113.3405,38210.0
2021-01-13 15:55:00,119.27,119.36,119.1,119.15,74369.0,113.3405,113.426,113.1789,113.2265,74369.0
2021-01-14 09:30:00,119.41,119.61,118.09,118.1,40268.0,113.4735,113.6636,112.2191,112.2287,40268.0
2021-01-14 09:35:00,118.07,119.07,118.07,119.02,22645.0,112.2001,113.1504,112.2001,113.1029,22645.0
2021-01-14 09:40:00,119.02,119.53,118.99,119.5,13131.0,113.1029,113.5876,113.0744,113.5591,13131.0
2021-01-14 09:45:00,119.56,119.77,119.51,119.69,10161.0,113.6161,113.8156,113.5686,113.7396,10161.0
2021-01-14 09:50:00,119.7,119.78,119.47,119.47,15724.0,113.7491,113.8251,113.5305,113.5305,15724.0
2021-01-14 09:55:00,119.35,119.41,119.05,119.05,2300.0,113.4165,113.4735,113.1314,113.1314,2300.0
2021-01-14 10:00:00,119.05,119.29,119.03,119.13,10057.0,113.1314,113.3595,113.1124,113.2074,10057.0
2021-01-14 10:05:00,119.13,119.19,118.71,118.73,8977.0,113.2074,113.2645,112.8083,112.8273,8977.0
2021-01-14 10:10:00,118.82,118.97,118.7,118.89,6910.0,112.9129,113.0554,112.7988,112.9794,6910.0
2021-01-14 10:15:00,118.91,118.92,118.62,118.62,7002.0,112.9984,113.0079,112.7228,112.7228,7002.0
2021-01-14 10:20:00,118.57,118.66,118.5,118.5,14620.0,112.6753,112.7608,112.6088,112.6088,14620.0
2021-01-14 10:25:00,118.5,118.57,118.32,118.32,9834.0,112.6088,112.6753,112.4377,112.4377,9834.0
2021-01-14 10:30:00,118.33,118.36,118.11,118.13,7733.0,112.4472,112.4757,112.2382,112.2572,7733.0
2021-01-14 10:35:00,118.1,118.1,117.8,117.92,11538.0,112.2287,112.2287,111.9436,112.0576,11538.0
2021-01-14 10:40:00,117.91,118.02,117.69,117.78,8470.0,112.0481,112.1526,111.839,111.9246,8470.0
2021-01-14 10:45:00,117.72,117.75,117.59,117.67,7804.0,111.8675,111.8961,111.744,111.82,7804.0
2021-01-14 10:50:00,117.69,117.86,117.69,117.82,12392.0,111.839,112.0006,111.839,111.9626,12392.0
2021-01-14 10:55:00,117.8,117.93,117.77,117.9,10331.0,111.9436,112.0671,111.9151,112.0386,10331.0
2021-01-14 11:00:00,117.87,117.89,117.53,117.53,15086.0,112.0101,112.0291,111.687,111.687,15086.0
2021-01-14 11:05:00,117.55,117.79,117.45,117.45,55397.0,111.706,111.9341,111.611,111.611,55397.0
2021-01-14 11:10:00,117.47,117.59,117.33,117.34,32520.0,111.63,111.744,111.4969,111.5064,32520.0
2021-01-14 11:15:00,117.33,117.33,117.08,117.25,72321.0,111.4969,111.4969,111.2594,111.4209,72321.0
2021-01-14 11:20:00,117.28,117.69,117.25,117.61,23702.0,111.4494,111.839,111.4209,111.763,23702.0
2021-01-14 11:25:00,117.62,117.69,117.56,117.59,7060.0,111.7725,111.839,111.7155,111.744,7060.0
2021-01-14 11:30:00,117.57,117.69,117.56,117.66,8083.0,111.725,111.839,111.7155,111.8105,8083.0
2021-01-14 11:35:00,117.65,117.78,117.54,117.78,4152.0,111.801,111.9246,111.6965,111.9246,4152.0
2021-01-14 11:40:00,117.78,118.04,117.78,117.88,15761.0,111.9246,112.1716,111.9246,112.0196,15761.0
2021-01-14 11:45:00,117.77,117.89,117.73,117.79,4900.0,111.9151,112.0291,111.877,111.9341,4900.0
2021-01-14 11:50:00,117.75,117.75,117.59,117.6,3100.0,111.8961,111.8961,111.744,111.7535,3100.0
2021-01-14 11:55:00,117.62,117.67,117.29,117.29,7602.0,111.7725,111.82,111.4589,111.4589,7602.0
2021-01-14 12:00:00,117.27,117.41,117.18,117.37,23966.0,111.4399,111.573,111.3544,111.5349,23966.0
2021-01-14 12:05:00,117.34,117.7,117.16,117.64,49182.0,111.5064,111.8485,111.3354,111.7915,49182.0
2021-01-14 12:10:00,117.62,117.72,117.45,117.61,40683.0,111.7725,111.8675,111.611,111.763,40683.0
2021-01-14 12:15:00,117.65,117.89,117.6,117.61,15255.0,111.801,112.0291,111.7535,111.763,15255.0
2021-01-14 12:20:00,117.59,117.62,117.5,117.6,2000.0,111.744,111.7725,111.6585,111.7535,2000.0
2021-01-14 12:25:00,117.57,117.62,117.43,117.52,5671.0,111.725,111.7725,111.592,111.6775,5671.0
2021-01-14 12:30:00,117.55,117.63,117.33,117.34,3514.0,111.706,111.782,111.4969,111.5064,3514.0
2021-01-14 12:35:00,117.31,117.33,117.21,117.22,4948.0,111.4779,111.4969,111.3829,111.3924,4948.0
2021-01-14 12:40:00,117.22,117.22,116.98,116.98,11131.0,111.3924,111.3924,111.1643,111.1643,11131.0
2021-01-14 12:45:00,116.94,117.17,116.91,117.14,7243.0,111.1263,111.3449,111.0978,111.3164,7243.0
2021-01-14 12:50:00,117.15,117.52,117.11,117.47,5909.0,111.3259,111.6775,111.2879,111.63,5909.0
2021-01-14 12:55:00,117.51,117.51,117.39,117.5,7466.0,111.668,111.668,111.554,111.6585,7466.0
2021-01-14 13:00:00,117.5,117.6,117.48,117.59,17922.0,111.6585,111.7535,111.6395,111.744,17922.0
2021-01-14 13:05:00,117.59,117.64,117.46,117.5,18481.0,111.744,111.7915,111.6205,111.6585,18481.0
2021-01-14 13:10:00,117.53,117.53,117.37,117.37,6994.0,111.687,111.687,111.5349,111.5349,6994.0
2021-01-14 13:15:00,117.35,117.38,117.22,117.23,4004.0,111.5159,111.5444,111.3924,111.4019,4004.0
2021-01-14 13:20:00,117.26,117.43,117.18,117.42,5042.0,111.4304,111.592,111.3544,111.5825,5042.0
2021-01-14 13:25:00,117.39,117.4,117.34,117.4,4000.0,111.554,111.5635,111.5064,111.5635,4000.0
2021-01-14 13:30:00,117.45,117.57,117.43,117.43,3726.0,111.611,111.725,111.592,111.592,3726.0
2021-01-14 13:35:00,117.4,117.56,117.37,117.56,15299.0,111.5635,111.7155,111.5349,111.7155,15299.0
2021-01-14 13:40:00,117.54,117.77,117.53,117.77,7430.0,111.6965,111.9151,111.687,111.9151,7430.0
2021-01-14 13:45:00,117.77,117.77,117.59,117.65,5095.0,111.9151,111.9151,111.744,111.801,5095.0
2021-01-14 13:50:00,117.63,117.8,117.62,117.64,6575.0,111.782,111.9436,111.7725,111.7915,6575.0
2021-01-14 13:55:00,117.59,117.71,117.51,117.55,4750.0,111.744,111.858,111.668,111.706,4750.0
2021-01-14 14:00:00,117.59,117.68,117.54,117.57,4665.0,111.744,111.8295,111.6965,111.725,4665.0
2021-01-14 14:05:00,117.57,117.66,117.52,117.56,6009.0,111.725,111.8105,111.6775,111.7155,6009.0
2021-01-14 14:10:00,117.56,117.66,117.52,117.58,6635.0,111.7155,111.8105,111.6775,111.7345,6635.0
2021-01-14 14:15:00,117.61,117.72,117.6,117.65,4428.0,111.763,111.8675,111.7535,111.801,4428.0
2021-01-14 14:20:00,117.65,117.65,117.47,117.48,8386.0,111.801,111.801,111.63,111.6395,8386.0
2021-01-14 14:25:00,117.49,117.52,117.36,117.39,13113.0,111.649,111.6775,111.5254,111.554,13113.0
2021-01-14 14:30:00,117.39,117.42,117.14,117.17,23320.0,111.554,111.5825,111.3164,111.3449,23320.0
2021-01-14 14:35:00,117.18,117.18,116.75,116.81,73521.0,111.3544,111.3544,110.9458,111.0028,73521.0
2021-01-14 14:40:00,116.81,116.91,116.79,116.83,17742.0,111.0028,111.0978,110.9838,111.0218,17742.0
2021-01-14 14:45:00,116.82,116.93,116.75,116.76,20364.0,111.0123,111.1168,110.9458,110.9553,20364.0
2021-01-14 14:50:00,116.75,116.96,116.68,116.96,24011.0,110.9458,111.1453,110.8792,111.1453,24011.0
2021-01-14 14:55:00,116.92,116.92,116.75,116.76,39331.0,111.1073,111.1073,110.9458,110.9553,39331.0
2021-01-14 15:00:00,116.76,116.82,116.74,116.77,51424.0,110.9553,111.0123,110.9363,110.9648,51424.0
2021-01-14 15:05:00,116.76,116.85,116.58,116.62,145511.0,110.9553,111.0408,110.7842,110.8222,145511.0
2021-01-14 15:10:00,116.59,116.64,116.23,116.29,30647.0,110.7937,110.8412,110.4516,110.5086,30647.0
2021-01-14 15:15:00,116.32,116.41,116.03,116.03,17739.0,110.5371,110.6227,110.2616,110.2616,17739.0
2021-01-14 15:20:00,116.03,116.38,116.01,116.33,29364.0,110.2616,110.5942,110.2426,110.5466,29364.0
2021-01-14 15:25:00,116.33,116.44,116.21,116.44,22727.0,110.5466,110.6512,110.4326,110.6512,22727.0
2021-01-14 15:30:00,116.42,116.79,116.36,116.64,34834.0,110.6322,110.9838,110.5752,110.8412,34834.0
2021-01-14 15:35:00,116.65,117.12,116.56,117.09,41371.0,110.8507,111.2974,110.7652,111.2689,41371.0
2021-01-14 15:40:00,117.08,117.22,117.0,117.06,37232.0,111.2594,111.3924,111.1833,111.2404,37232.0
2021-01-14 15:45:00,117.09,117.09,116.83,116.88,52711.0,111.2689,111.2689,111.0218,111.0693,52711.0
2021-01-14 15:50:00,116.82,116.89,116.58,116.66,63568.0,111.0123,111.0788,110.7842,110.8602,63568.0
2021-01-14 15:55:00,116.67,117.22,116.63,117.07,200358.0,110.8697,111.3924,110.8317,111.2499,200358.0
2021-01-15 09:30:00,115.49,116.26,114.93,115.48,155159.0,109.7484,110.4801,109.2162,109.7389,155159.0
2021-01-15 09:35:00,115.55,115.93,115.25,115.49,14522.0,109.8054,110.1665,109.5203,109.7484,14522.0
2021-01-15 09:40:00,115.55,116.34,115.51,116.34,6481.0,109.8054,110.5562,109.7674,110.5562,6481.0
2021-01-15 09:45:00,116.26,116.57,116.2,116.57,5234.0,110.4801,110.7747,110.4231,110.7747,5234.0
2021-01-15 09:50:00,116.57,116.57,116.03,116.14,11126.0,110.7747,110.7747,110.2616,110.3661,11126.0
2021-01-15 09:55:00,116.15,116.18,115.87,116.08,7806.0,110.3756,110.4041,110.1095,110.3091,7806.0
2021-01-15 10:00:00,116.13,116.16,115.78,115.85,6468.0,110.3566,110.3851,110.024,110.0905,6468.0
2021-01-15 10:05:00,115.82,115.82,114.88,114.88,17594.0,110.062,110.062,109.1687,109.1687,17594.0
2021-01-15 10:10:00,114.82,115.21,114.79,115.04,11903.0,109.1117,109.4823,109.0832,109.3208,11903.0
2021-01-15 10:15:00,114.94,115.0,114.5,114.59,16312.0,109.2258,109.2828,108.8076,108.8932,16312.0
2021-01-15 10:20:00,114.63,114.64,114.19,114.29,13552.0,108.9312,108.9407,108.513,108.6081,13552.0
2021-01-15 10:25:00,114.26,114.77,114.26,114.67,17712.0,108.5796,109.0642,108.5796,108.9692,17712.0
2021-01-15 10:30:00,114.61,114.85,114.5,114.76,12668.0,108.9122,109.1402,108.8076,109.0547,12668.0
2021-01-15 10:35:00,114.75,115.1,114.75,115.1,12168.0,109.0452,109.3778,109.0452,109.3778,12168.0
2021-01-15 10:40:00,115.17,115.29,115.1,115.26,11692.0,109.4443,109.5584,109.3778,109.5298,11692.0
2021-01-15 10:45:00,115.26,115.26,114.81,114.86,8118.0,109.5298,109.5298,109.1022,109.1497,8118.0
2021-01-15 10:50:00,114.86,114.9,114.74,114.78,6907.0,109.1497,109.1877,109.0357,109.0737,6907.0
2021-01-15 10:55:00,114.74,114.74,114.61,114.64,6652.0,109.0357,109.0357,108.9122,108.9407,6652.0
2021-01-15 11:00:00,114.67,114.68,114.54,114.56,11482.0,108.9692,108.9787,108.8456,108.8646,11482.0
2021-01-15 11:05:00,114.56,114.68,114.39,114.64,20142.0,108.8646,108.9787,108.7031,108.9407,20142.0
2021-01-15 11:10:00,114.68,115.12,114.67,115.0,5556.0,108.9787,109.3968,108.9692,109.2828,5556.0
2021-01-15 11:15:00,114.98,115.42,114.89,115.42,2457.0,109.2638,109.6819,109.1782,109.6819,2457.0
2021-01-15 11:20:00,115.56,115.68,115.55,115.59,5713.0,109.8149,109.929,109.8054,109.8434,5713.0
2021-01-15 11:25:00,115.61,115.71,115.52,115.71,7048.0,109.8624,109.9575,109.7769,109.9575,7048.0
2021-01-15 11:30:00,115.66,115.7,115.47,115.53,5036.0,109.91,109.948,109.7294,109.7864,5036.0
2021-01-15 11:35:00,115.47,115.79,115.46,115.76,8366.0,109.7294,110.0335,109.7199,110.005,8366.0
2021-01-15 11:40:00,115.8,115.88,115.7,115.75,6361.0,110.043,110.119,109.948,109.9955,6361.0
2021-01-15 11:45:00,115.81,115.81,115.63,115.63,1843.0,110.0525,110.0525,109.8814,109.8814,1843.0
2021-01-15 11:50:00,115.5,115.54,115.25,115.32,11164.0,109.7579,109.7959,109.5203,109.5869,11164.0
2021-01-15 11:55:00,115.31,115.44,115.27,115.28,2811.0,109.5774,109.7009,109.5393,109.5488,2811.0
2021-01-15 12:00:00,115.25,115.5,115.25,115.5,7631.0,109.5203,109.7579,109.5203,109.7579,7631.0
2021-01-15 12:05:00,115.57,115.66,115.45,115.48,6525.0,109.8244,109.91,109.7104,109.7389,6525.0
2021-01-15 12:10:00,115.48,115.56,115.41,115.41,4127.0,109.7389,109.8149,109.6724,109.6724,4127.0
2021-01-15 12:15:00,115.65,115.81,115.64,115.8,2000.0,109.9005,110.0525,109.891,110.043,2000.0
2021-01-15 12:20:00,115.75,115.78,115.66,115.72,4331.0,109.9955,110.024,109.91,109.967,4331.0
2021-01-15 12:25:00,115.76,115.76,115.59,115.59,2701.0,110.005,110.005,109.8434,109.8434,2701.0
2021-01-15 12:30:00,115.61,115.77,115.58,115.69,3029.0,109.8624,110.0145,109.8339,109.9385,3029.0
2021-01-15 12:35:00,115.71,115.92,115.67,115.9,2557.0,109.9575,110.157,109.9195,110.138,2557.0
2021-01-15 12:40:00,115.93,116.23,115.93,116.13,3868.0,110.1665,110.4516,110.1665,110.3566,3868.0
2021-01-15 12:45:00,116.13,116.2,116.03,116.09,5064.0,110.3566,110.4231,110.2616,110.3186,5064.0
2021-01-15 12:50:00,116.04,116.29,116.01,116.24,5300.0,110.2711,110.5086,110.2426,110.4611,5300.0
2021-01-15 12:55:00,116.3,116.3,116.18,116.26,2516.0,110.5181,110.5181,110.4041,110.4801,2516.0
2021-01-15 13:00:00,116.31,116.31,116.07,116.07,3700.0,110.5276,110.5276,110.2996,110.2996,3700.0
2021-01-15 13:05:00,116.05,116.16,116.03,116.15,2539.0,110.2806,110.3851,110.2616,110.3756,2539.0
2021-01-15 13:10:00,116.17,116.28,116.14,116.23,3828.0,110.3946,110.4991,110.3661,110.4516,3828.0
2021-01-15 13:15:00,116.25,116.6,116.25,116.47,4310.0,110.4706,110.8032,110.4706,110.6797,4310.0
2021-01-15 13:20:00,116.51,116.77,116.51,116.71,8579.0,110.7177,110.9648,110.7177,110.9078,8579.0
2021-01-15 13:25:00,116.76,116.81,116.66,116.75,5392.0,110.9553,111.0028,110.8602,110.9458,5392.0
2021-01-15 13:30:00,116.78,116.86,116.74,116.82,10808.0,110.9743,111.0503,110.9363,111.0123,10808.0
2021-01-15 13:35:00,116.79,116.84,116.73,116.83,5555.0,110.9838,111.0313,110.9268,111.0218,5555.0
2021-01-15 13:40:00,116.88,116.93,116.73,116.73,6610.0,111.0693,111.1168,110.9268,110.9268,6610.0
2021-01-15 13:45:00,116.73,116.73,116.53,116.53,4100.0,110.9268,110.9268,110.7367,110.7367,4100.0
2021-01-15 13:50:00,116.45,116.6,116.44,116.46,3000.0,110.6607,110.8032,110.6512,110.6702,3000.0
2021-01-15 13:55:00,116.42,116.68,116.41,116.67,3565.0,110.6322,110.8792,110.6227,110.8697,3565.0
2021-01-15 14:00:00,116.69,116.72,116.59,116.7,3934.0,110.8888,110.9173,110.7937,110.8983,3934.0
2021-01-15 14:05:00,116.68,116.69,116.47,116.53,4204.0,110.8792,110.8888,110.6797,110.7367,4204.0
2021-01-15 14:10:00,116.48,116.53,116.45,116.53,2768.0,110.6892,110.7367,110.6607,110.7367,2768.0
2021-01-15 14:15:00,116.58,116.65,116.55,116.59,3881.0,110.7842,110.8507,110.7557,110.7937,3881.0
2021-01-15 14:20:00,116.63,116.64,116.47,116.5,3552.0,110.8317,110.8412,110.6797,110.7082,3552.0
2021-01-15 14:25:00,116.57,116.7,116.5,116.7,2400.0,110.7747,110.8983,110.7082,110.8983,2400.0
2021-01-15 14:30:00,116.69,116.88,116.68,116.83,3705.0,110.8888,111.0693,110.8792,111.0218,3705.0
2021-01-15 14:35:00,116.9,116.99,116.85,116.91,4683.0,111.0883,111.1738,111.0408,111.0978,4683.0
2021-01-15 14:40:00,116.91,116.97,116.8,116.87,4520.0,111.0978,111.1548,110.9933,111.0598,4520.0
2021-01-15 14:45:00,116.91,116.96,116.86,116.94,2990.0,111.0978,111.1453,111.0503,111.1263,2990.0
2021-01-15 14:50:00,116.88,116.97,116.87,116.92,6514.0,111.0693,111.1548,111.0598,111.1073,6514.0
2021-01-15 14:55:00,116.92,116.98,116.83,116.94,7212.0,111.1073,111.1643,111.0218,111.1263,7212.0
2021-01-15 15:00:00,116.99,117.05,116.97,117.04,6196.0,111.1738,111.2309,111.1548,111.2214,6196.0
2021-01-15 15:05:00,117.04,117.04,116.79,116.87,7311.0,111.2214,111.2214,110.9838,111.0598,7311.0
2021-01-15 15:10:00,116.89,117.26,116.89,117.21,7604.0,111.0788,111.4304,111.0788,111.3829,7604.0
2021-01-15 15:15:00,117.23,117.37,117.23,117.31,8906.0,111.4019,111.5349,111.4019,111.4779,8906.0
2021-01-15 15:20:00,117.33,117.33,117.18,117.2,8971.0,111.4969,111.4969,111.3544,111.3734,8971.0
2021-01-15 15:25:00,117.21,117.21,117.09,117.1,5233.0,111.3829,111.3829,111.2689,111.2784,5233.0
2021-01-15 15:30:00,117.11,117.13,117.01,117.06,14814.0,111.2879,111.3069,111.1928,111.2404,14814.0
2021-01-15 15:35:00,117.09,117.15,117.07,117.07,10120.0,111.2689,111.3259,111.2499,111.2499,10120.0
2021-01-15 15:40:00,117.09,117.25,116.83,116.83,19308.0,111.2689,111.4209,111.0218,111.0218,19308.0
2021-01-15 15:45:00,116.81,117.04,116.81,116.85,15290.0,111.0028,111.2214,111.0028,111.0408,15290.0
2021-01-15 15:50:00,116.92,117.0,116.67,116.82,44735.0,111.1073,111.1833,110.8697,111.0123,44735.0
2021-01-15 15:55:00,116.78,116.99,116.75,116.91,49868.0,110.9743,111.1738,110.9458,111.0978,49868.0
2021-01-19 09:30:00,117.45,117.81,116.73,116.93,43559.0,111.611,111.9531,110.9268,111.1168,43559.0
2021-01-19 09:35:00,116.91,117.18,116.28,116.96,39897.0,111.0978,111.3544,110.4991,111.1453,39897.0
2021-01-19 09:40:00,116.89,116.89,116.4,116.52,16456.0,111.0788,111.0788,110.6132,110.7272,16456.0
2021-01-19 09:45:00,116.49,116.67,115.93,116.05,9311.0,110.6987,110.8697,110.1665,110.2806,9311.0
2021-01-19 09:50:00,116.09,116.38,116.02,116.27,6382.0,110.3186,110.5942,110.2521,110.4896,6382.0
2021-01-19 09:55:00,116.27,116.27,115.84,116.19,14267.0,110.4896,110.4896,110.081,110.4136,14267.0
2021-01-19 10:00:00,116.07,116.07,115.4,115.44,14673.0,110.2996,110.2996,109.6629,109.7009,14673.0
2021-01-19 10:05:00,115.41,115.46,114.85,114.92,50055.0,109.6724,109.7199,109.1402,109.2067,50055.0
2021-01-19 10:10:00,114.96,115.0,114.54,114.79,34917.0,109.2448,109.2828,108.8456,109.0832,34917.0
2021-01-19 10:15:00,114.84,115.02,114.75,114.95,26428.0,109.1307,109.3018,109.0452,109.2353,26428.0
2021-01-19 10:20:00,114.9,115.04,114.83,114.95,19487.0,109.1877,109.3208,109.1212,109.2353,19487.0
2021-01-19 10:25:00,114.92,115.08,114.86,115.07,7690.0,109.2067,109.3588,109.1497,109.3493,7690.0
2021-01-19 10:30:00,115.05,115.07,114.9,114.9,20881.0,109.3303,109.3493,109.1877,109.1877,20881.0
2021-01-19 10:35:00,114.92,114.94,114.74,114.8,30732.0,109.2067,109.2258,109.0357,109.0927,30732.0
2021-01-19 10:40:00,114.8,115.21,114.79,115.09,13255.0,109.0927,109.4823,109.0832,109.3683,13255.0
2021-01-19 10:45:00,115.13,115.13,114.95,114.98,17909.0,109.4063,109.4063,109.2353,109.2638,17909.0
2021-01-19 10:50:00,114.98,114.98,114.75,114.78,7500.0,109.2638,109.2638,109.0452,109.0737,7500.0
2021-01-19 10:55:00,114.78,114.81,114.47,114.52,10265.0,109.0737,109.1022,108.7791,108.8266,10265.0
2021-01-19 11:00:00,114.52,114.59,114.39,114.55,11396.0,108.8266,108.8932,108.7031,108.8551,11396.0
2021-01-19 11:05:00,114.58,114.91,114.58,114.74,11192.0,108.8836,109.1972,108.8836,109.0357,11192.0
2021-01-19 11:10:00,114.77,114.89,114.56,114.61,18857.0,109.0642,109.1782,108.8646,108.9122,18857.0
2021-01-19 11:15:00,114.58,114.63,114.27,114.33,25402.0,108.8836,108.9312,108.5891,108.6461,25402.0
2021-01-19 11:20:00,114.38,114.56,114.28,114.55,13503.0,108.6936,108.8646,108.5986,108.8551,13503.0
2021-01-19 11:25:00,114.53,114.7,114.52,114.62,5883.0,108.8361,108.9977,108.8266,108.9217,5883.0
2021-01-19 11:30:00,114.59,114.59,114.3,114.35,7074.0,108.8932,108.8932,108.6176,108.6651,7074.0
2021-01-19 11:35:00,114.34,114.52,114.21,114.52,15800.0,108.6556,108.8266,108.532,108.8266,15800.0
2021-01-19 11:40:00,114.55,114.89,114.55,114.77,8317.0,108.8551,109.1782,108.8551,109.0642,8317.0
2021-01-19 11:45:00,114.78,114.79,114.64,114.69,11005.0,109.0737,109.0832,108.9407,108.9882,11005.0
2021-01-19 11:50:00,114.68,114.75,114.67,114.71,10027.0,108.9787,109.0452,108.9692,109.0072,10027.0
2021-01-19 11:55:00,114.69,114.69,114.36,114.36,9100.0,108.9882,108.9882,108.6746,108.6746,9100.0
2021-01-19 12:00:00,114.4,114.75,114.35,114.7,54664.0,108.7126,109.0452,108.6651,108.9977,54664.0
2021-01-19 12:05:00,114.74,114.96,114.67,114.7,19526.0,109.0357,109.2448,108.9692,108.9977,19526.0
2021-01-19 12:10:00,114.7,114.73,114.57,114.73,11289.0,108.9977,109.0262,108.8741,109.0262,11289.0
2021-01-19 12:15:00,114.76,114.77,114.58,114.72,8806.0,109.0547,109.0642,108.8836,109.0167,8806.0
2021-01-19 12:20:00,114.78,114.9,114.77,114.88,8733.0,109.0737,109.1877,109.0642,109.1687,8733.0
2021-01-19 12:25:00,114.86,115.06,114.85,115.0,9655.0,109.1497,109.3398,109.1402,109.2828,9655.0
2021-01-19 12:30:00,114.88,114.92,114.81,114.81,4600.0,109.1687,109.2067,109.1022,109.1022,4600.0
2021-01-19 12:35:00,114.81,114.83,114.63,114.63,7471.0,109.1022,109.1212,108.9312,108.9312,7471.0
2021-01-19 12:40:00,114.61,114.74,114.56,114.73,8269.0,108.9122,109.0357,108.8646,109.0262,8269.0
2021-01-19 12:45:00,114.75,114.8,114.53,114.55,8443.0,109.0452,109.0927,108.8361,108.8551,8443.0
2021-01-19 12:50:00,114.52,114.8,114.37,114.71,25544.0,108.8266,109.0927,108.6841,109.0072,25544.0
2021-01-19 12:55:00,114.68,114.78,114.58,114.75,9525.0,108.9787,109.0737,108.8836,109.0452,9525.0
2021-01-19 13:00:00,114.76,114.82,114.67,114.74,6547.0,109.0547,109.1117,108.9692,109.0357,6547.0
2021-01-19 13:05:00,114.76,115.0,114.75,114.97,15904.0,109.0547,109.2828,109.0452,109.2543,15904.0
2021-01-19 13:10:00,114.94,114.96,114.76,114.76,7666.0,109.2258,109.2448,109.0547,109.0547,7666.0
2021-01-19 13:15:00,114.74,114.74,114.55,114.55,8079.0,109.0357,109.0357,108.8551,108.8551,8079.0
2021-01-19 13:20:00,114.58,114.78,114.58,114.78,4627.0,108.8836,109.0737,108.8836,109.0737,4627.0
2021-01-19 13:25:00,114.76,114.8,114.69,114.7,6550.0,109.0547,109.0927,108.9882,108.9977,6550.0
2021-01-19 13:30:00,114.69,114.71,114.49,114.49,5816.0,108.9882,109.0072,108.7981,108.7981,5816.0
2021-01-19 13:35:00,114.52,114.55,114.41,114.45,6051.0,108.8266,108.8551,108.7221,108.7601,6051.0
2021-01-19 13:40:00,114.44,114.46,114.26,114.39,9061.0,108.7506,108.7696,108.5796,108.7031,9061.0
2021-01-19 13:45:00,114.35,114.46,114.33,114.46,5740.0,108.6651,108.7696,108.6461,108.7696,5740.0
2021-01-19 13:50:00,114.56,114.56,114.47,114.48,6284.0,108.8646,108.8646,108.7791,108.7886,6284.0
2021-01-19 13:55:00,114.52,114.64,114.49,114.64,9079.0,108.8266,108.9407,108.7981,108.9407,9079.0
2021-01-19 14:00:00,114.64,114.64,114.42,114.45,25671.0,108.9407,108.9407,108.7316,108.7601,25671.0
2021-01-19 14:05:00,114.43,114.5,114.39,114.5,8813.0,108.7411,108.8076,108.7031,108.8076,8813.0
2021-01-19 14:10:00,114.52,114.57,114.42,114.51,7161.0,108.8266,108.8741,108.7316,108.8171,7161.0
2021-01-19 14:15:00,114.5,114.54,114.36,114.37,4846.0,108.8076,108.8456,108.6746,108.6841,4846.0
2021-01-19 14:20:00,114.35,114.37,114.11,114.12,15746.0,108.6651,108.6841,108.437,108.4465,15746.0
2021-01-19 14:25:00,114.13,114.24,114.09,114.1,8409.0,108.456,108.5606,108.418,108.4275,8409.0
2021-01-19 14:30:00,114.09,114.13,113.96,113.96,11722.0,108.418,108.456,108.2945,108.2945,11722.0
2021-01-19 14:35:00,114.01,114.07,113.95,114.02,12846.0,108.342,108.399,108.285,108.3515,12846.0
2021-01-19 14:40:00,114.03,114.07,113.77,113.8,13386.0,108.361,108.399,108.1139,108.1424,13386.0
2021-01-19 14:45:00,113.8,113.8,113.63,113.72,14193.0,108.1424,108.1424,107.9809,108.0664,14193.0
2021-01-19 14:50:00,113.73,113.77,113.61,113.7,11402.0,108.0759,108.1139,107.9619,108.0474,11402.0
2021-01-19 14:55:00,113.7,113.85,113.69,113.76,10525.0,108.0474,108.1899,108.0379,108.1044,10525.0
2021-01-19 15:00:00,113.76,113.81,113.66,113.79,11552.0,108.1044,108.1519,108.0094,108.1329,11552.0
2021-01-19 15:05:00,113.8,113.81,113.65,113.66,10176.0,108.1424,108.1519,107.9999,108.0094,10176.0
2021-01-19 15:10:00,113.64,113.66,113.52,113.65,12921.0,107.9904,108.0094,107.8763,107.9999,12921.0
2021-01-19 15:15:00,113.63,113.81,113.57,113.81,8887.0,107.9809,108.1519,107.9239,108.1519,8887.0
2021-01-19 15:20:00,113.81,113.83,113.6,113.61,16201.0,108.1519,108.1709,107.9524,107.9619,16201.0
2021-01-19 15:25:00,113.61,113.73,113.56,113.58,12097.0,107.9619,108.0759,107.9144,107.9334,12097.0
2021-01-19 15:30:00,113.6,113.61,113.34,113.5,49227.0,107.9524,107.9619,107.7053,107.8573,49227.0
2021-01-19 15:35:00,113.49,113.72,113.42,113.71,27614.0,107.8478,108.0664,107.7813,108.0569,27614.0
2021-01-19 15:40:00,113.67,113.89,113.61,113.84,26642.0,108.0189,108.228,107.9619,108.1804,26642.0
2021-01-19 15:45:00,113.82,113.91,113.76,113.81,28002.0,108.1614,108.247,108.1044,108.1519,28002.0
2021-01-19 15:50:00,113.79,113.83,113.54,113.69,51541.0,108.1329,108.1709,107.8954,108.0379,51541.0
2021-01-19 15:55:00,113.69,114.04,113.64,114.0,203137.0,108.0379,108.3705,107.9904,108.3325,203137.0
2021-01-20 09:30:00,113.73,115.45,113.73,115.31,69682.0,108.0759,109.7104,108.0759,109.5774,69682.0
2021-01-20 09:35:00,115.1,115.38,114.9,114.94,14517.0,109.3778,109.6439,109.1877,109.2258,14517.0
2021-01-20 09:40:00,114.98,115.12,114.28,114.5,38707.0,109.2638,109.3968,108.5986,108.8076,38707.0
2021-01-20 09:45:00,114.53,114.86,114.53,114.65,22151.0,108.8361,109.1497,108.8361,108.9502,22151.0
2021-01-20 09:50:00,114.74,114.85,114.53,114.82,20624.0,109.0357,109.1402,108.8361,109.1117,20624.0
2021-01-20 09:55:00,114.87,115.3,114.85,115.04,17666.0,109.1592,109.5679,109.1402,109.3208,17666.0
2021-01-20 10:00:00,115.03,115.46,114.95,115.32,10664.0,109.3113,109.7199,109.2353,109.5869,10664.0
2021-01-20 10:05:00,115.23,115.32,115.02,115.07,10749.0,109.5013,109.5869,109.3018,109.3493,10749.0
2021-01-20 10:10:00,115.08,115.57,115.08,115.53,10617.0,109.3588,109.8244,109.3588,109.7864,10617.0
2021-01-20 10:15:00,115.59,115.89,115.3,115.35,24177.0,109.8434,110.1285,109.5679,109.6154,24177.0
2021-01-20 10:20:00,115.36,115.62,115.26,115.34,18876.0,109.6249,109.8719,109.5298,109.6059,18876.0
2021-01-20 10:25:00,115.34,115.39,115.02,115.3,13551.0,109.6059,109.6534,109.3018,109.5679,13551.0
2021-01-20 10:30:00,115.37,115.8,115.33,115.72,8895.0,109.6344,110.043,109.5964,109.967,8895.0
2021-01-20 10:35:00,115.76,115.86,115.67,115.69,14595.0,110.005,110.1,109.9195,109.9385,14595.0
2021-01-20 10:40:00,115.7,115.73,115.61,115.65,19299.0,109.948,109.9765,109.8624,109.9005,19299.0
2021-01-20 10:45:00,115.67,115.94,115.65,115.94,7970.0,109.9195,110.176,109.9005,110.176,7970.0
2021-01-20 10:50:00,115.93,116.29,115.84,116.19,28948.0,110.1665,110.5086,110.081,110.4136,28948.0
2021-01-20 10:55:00,116.2,116.39,116.12,116.12,31832.0,110.4231,110.6037,110.3471,110.3471,31832.0
2021-01-20 11:00:00,116.12,116.17,116.0,116.05,25087.0,110.3471,110.3946,110.2331,110.2806,25087.0
2021-01-20 11:05:00,116.05,116.19,115.97,115.98,10995.0,110.2806,110.4136,110.2045,110.214,10995.0
2021-01-20 11:10:00,115.97,116.15,115.87,116.12,6684.0,110.2045,110.3756,110.1095,110.3471,6684.0
2021-01-20 11:15:00,116.14,116.28,116.13,116.21,5595.0,110.3661,110.4991,110.3566,110.4326,5595.0
2021-01-20 11:20:00,116.19,116.34,116.15,116.22,10990.0,110.4136,110.5562,110.3756,110.4421,10990.0
2021-01-20 11:25:00,116.24,116.25,116.01,116.02,8387.0,110.4611,110.4706,110.2426,110.2521,8387.0
2021-01-20 11:30:00,116.03,116.25,116.0,116.2,5723.0,110.2616,110.4706,110.2331,110.4231,5723.0
2021-01-20 11:35:00,116.18,116.26,116.15,116.18,14618.0,110.4041,110.4801,110.3756,110.4041,14618.0
2021-01-20 11:40:00,116.2,116.56,116.2,116.4,10535.0,110.4231,110.7652,110.4231,110.6132,10535.0
2021-01-20 11:45:00,116.38,116.59,116.35,116.58,12173.0,110.5942,110.7937,110.5657,110.7842,12173.0
2021-01-20 11:50:00,116.54,116.81,116.54,116.73,9534.0,110.7462,111.0028,110.7462,110.9268,9534.0
2021-01-20 11:55:00,116.7,116.82,116.61,116.81,11015.0,110.8983,111.0123,110.8127,111.0028,11015.0
2021-01-20 12:00:00,116.79,116.91,116.79,116.81,7140.0,110.9838,111.0978,110.9838,111.0028,7140.0
2021-01-20 12:05:00,116.81,116.81,116.61,116.61,11859.0,111.0028,111.0028,110.8127,110.8127,11859.0
2021-01-20 12:10:00,116.65,116.65,116.5,116.5,11005.0,110.8507,110.8507,110.7082,110.7082,11005.0
2021-01-20 12:15:00,116.51,116.65,116.51,116.52,6446.0,110.7177,110.8507,110.7177,110.7272,6446.0
2021-01-20 12:20:00,116.56,116.61,116.49,116.57,12276.0,110.7652,110.8127,110.6987,110.7747,12276.0
2021-01-20 12:25:00,116.54,116.57,116.32,116.33,8625.0,110.7462,110.7747,110.5371,110.5466,8625.0
2021-01-20 12:30:00,116.35,116.39,116.22,116.37,8546.0,110.5657,110.6037,110.4421,110.5847,8546.0
2021-01-20 12:35:00,116.37,116.45,116.34,116.34,5017.0,110.5847,110.6607,110.5562,110.5562,5017.0
2021-01-20 12:40:00,116.34,116.49,116.32,116.48,4635.0,110.5562,110.6987,110.5371,110.6892,4635.0
2021-01-20 12:45:00,116.47,116.61,116.37,116.42,9489.0,110.6797,110.8127,110.5847,110.6322,9489.0
2021-01-20 12:50:00,116.4,116.4,116.25,116.26,7794.0,110.6132,110.6132,110.4706,110.4801,7794.0
2021-01-20 12:55:00,116.28,116.38,116.2,116.22,5940.0,110.4991,110.5942,110.4231,110.4421,5940.0
2021-01-20 13:00:00,116.24,116.3,116.16,116.3,8359.0,110.4611,110.5181,110.3851,110.5181,8359.0
2021-01-20 13:05:00,116.3,116.35,116.25,116.34,4287.0,110.5181,110.5657,110.4706,110.5562,4287.0
2021-01-20 13:10:00,116.36,116.47,116.3,116.41,10424.0,110.5752,110.6797,110.5181,110.6227,10424.0
2021-01-20 13:15:00,116.42,116.45,116.31,116.34,6905.0,110.6322,110.6607,110.5276,110.5562,6905.0
2021-01-20 13:20:00,116.34,116.34,116.07,116.11,6888.0,110.5562,110.5562,110.2996,110.3376,6888.0
2021-01-20 13:25:00,116.13,116.17,116.09,116.09,6833.0,110.3566,110.3946,110.3186,110.3186,6833.0
2021-01-20 13:30:00,116.09,116.16,116.02,116.11,10351.0,110.3186,110.3851,110.2521,110.3376,10351.0
2021-01-20 13:35:00,116.08,116.12,115.98,116.04,9651.0,110.3091,110.3471,110.214,110.2711,9651.0
2021-01-20 13:40:00,116.02,116.05,115.88,115.89,7527.0,110.2521,110.2806,110.119,110.1285,7527.0
2021-01-20 13:45:00,115.87,115.91,115.83,115.83,6667.0,110.1095,110.1475,110.0715,110.0715,6667.0
2021-01-20 13:50:00,115.83,115.87,115.75,115.81,8879.0,110.0715,110.1095,109.9955,110.0525,8879.0
2021-01-20 13:55:00,115.82,115.87,115.73,115.79,40909.0,110.062,110.1095,109.9765,110.0335,40909.0
2021-01-20 14:00:00,115.8,115.8,115.53,115.73,69222.0,110.043,110.043,109.7864,109.9765,69222.0
2021-01-20 14:05:00,115.75,115.76,115.59,115.62,46442.0,109.9955,110.005,109.8434,109.8719,46442.0
2021-01-20 14:10:00,115.62,115.63,115.36,115.42,18575.0,109.8719,109.8814,109.6249,109.6819,18575.0
2021-01-20 14:15:00,115.42,115.45,115.31,115.32,13176.0,109.6819,109.7104,109.5774,109.5869,13176.0
2021-01-20 14:20:00,115.31,115.44,115.22,115.35,41581.0,109.5774,109.7009,109.4918,109.6154,41581.0
2021-01-20 14:25:00,115.37,115.68,115.37,115.68,11180.0,109.6344,109.929,109.6344,109.929,11180.0
2021-01-20 14:30:00,115.69,115.81,115.64,115.77,8727.0,109.9385,110.0525,109.891,110.0145,8727.0
2021-01-20 14:35:00,115.77,115.8,115.66,115.68,6647.0,110.0145,110.043,109.91,109.929,6647.0
2021-01-20 14:40:00,115.67,115.83,115.67,115.79,12121.0,109.9195,110.0715,109.9195,110.0335,12121.0
2021-01-20 14:45:00,115.79,115.83,115.69,115.8,8835.0,110.0335,110.0715,109.9385,110.043,8835.0
2021-01-20 14:50:00,115.83,115.94,115.8,115.93,11096.0,110.0715,110.176,110.043,110.1665,11096.0
2021-01-20 14:55:00,115.91,116.01,115.85,115.86,8960.0,110.1475,110.2426,110.0905,110.1,8960.0
2021-01-20 15:00:00,115.86,115.87,115.77,115.86,9447.0,110.1,110.1095,110.0145,110.1,9447.0
2021-01-20 15:05:00,115.85,115.94,115.83,115.85,12950.0,110.0905,110.176,110.0715,110.0905,12950.0
2021-01-20 15:10:00,115.84,115.87,115.54,115.56,15043.0,110.081,110.1095,109.7959,109.8149,15043.0
2021-01-20 15:15:00,115.58,115.58,115.49,115.52,9777.0,109.8339,109.8339,109.7484,109.7769,9777.0
2021-01-20 15:20:00,115.52,115.8,115.5,115.75,26980.0,109.7769,110.043,109.7579,109.9955,26980.0
2021-01-20 15:25:00,115.75,115.86,115.68,115.71,14663.0,109.9955,110.1,109.929,109.9575,14663.0
2021-01-20 15:30:00,115.67,115.69,115.56,115.68,15573.0,109.9195,109.9385,109.8149,109.929,15573.0
2021-01-20 15:35:00,115.68,115.68,115.53,115.54,15061.0,109.929,109.929,109.7864,109.7959,15061.0
2021-01-20 15:40:00,115.56,115.61,115.55,115.57,21106.0,109.8149,109.8624,109.8054,109.8244,21106.0
2021-01-20 15:45:00,115.57,115.58,115.26,115.27,24753.0,109.8244,109.8339,109.5298,109.5393,24753.0
2021-01-20 15:50:00,115.23,115.32,115.07,115.12,55480.0,109.5013,109.5869,109.3493,109.3968,55480.0
2021-01-20 15:55:00,115.1,115.22,115.05,115.06,120263.0,109.3778,109.4918,109.3303,109.3398,120263.0
2021-01-21 09:30:00,115.46,115.46,114.65,115.3,29431.0,109.7199,109.7199,108.9502,109.5679,29431.0
2021-01-21 09:35:00,115.22,115.55,115.21,115.37,9654.0,109.4918,109.8054,109.4823,109.6344,9654.0
2021-01-21 09:40:00,115.33,115.36,114.8,114.87,5818.0,109.5964,109.6249,109.0927,109.1592,5818.0
2021-01-21 09:45:00,114.83,114.83,114.37,114.49,6254.0,109.1212,109.1212,108.6841,108.7981,6254.0
2021-01-21 09:50:00,114.53,115.01,114.44,114.84,7555.0,108.8361,109.2923,108.7506,109.1307,7555.0
2021-01-21 09:55:00,114.94,115.09,114.79,115.09,7875.0,109.2258,109.3683,109.0832,109.3683,7875.0
2021-01-21 10:00:00,115.06,115.07,114.71,114.76,8201.0,109.3398,109.3493,109.0072,109.0547,8201.0
2021-01-21 10:05:00,114.73,114.94,114.67,114.78,8801.0,109.0262,109.2258,108.9692,109.0737,8801.0
2021-01-21 10:10:00,114.82,115.06,114.82,115.01,4401.0,109.1117,109.3398,109.1117,109.2923,4401.0
2021-01-21 10:15:00,115.07,115.11,114.91,114.93,3644.0,109.3493,109.3873,109.1972,109.2162,3644.0
2021-01-21 10:20:00,114.85,115.07,114.81,115.03,3416.0,109.1402,109.3493,109.1022,109.3113,3416.0
2021-01-21 10:25:00,115.03,115.5,115.02,115.5,3300.0,109.3113,109.7579,109.3018,109.7579,3300.0
2021-01-21 10:30:00,115.55,115.7,115.34,115.5,8618.0,109.8054,109.948,109.6059,109.7579,8618.0
2021-01-21 10:35:00,115.51,115.61,115.44,115.52,5894.0,109.7674,109.8624,109.7009,109.7769,5894.0
2021-01-21 10:40:00,115.47,115.74,115.44,115.63,6959.0,109.7294,109.986,109.7009,109.8814,6959.0
2021-01-21 10:45:00,115.58,115.72,115.55,115.72,8157.0,109.8339,109.967,109.8054,109.967,8157.0
2021-01-21 10:50:00,115.7,115.8,115.64,115.69,5849.0,109.948,110.043,109.891,109.9385,5849.0
2021-01-21 10:55:00,115.68,115.95,115.49,115.54,13249.0,109.929,110.1855,109.7484,109.7959,13249.0
2021-01-21 11:00:00,115.52,115.52,115.32,115.33,5005.0,109.7769,109.7769,109.5869,109.5964,5005.0
2021-01-21 11:05:00,115.35,115.36,114.9,114.97,4185.0,109.6154,109.6249,109.1877,109.2543,4185.0
2021-01-21 11:10:00,114.99,114.99,114.86,114.88,3300.0,109.2733,109.2733,109.1497,109.1687,3300.0
2021-01-21 11:15:00,114.88,114.88,114.64,114.81,4789.0,109.1687,109.1687,108.9407,109.1022,4789.0
2021-01-21 11:20:00,114.85,114.85,114.71,114.84,4334.0,109.1402,109.1402,109.0072,109.1307,4334.0
2021-01-21 11:25:00,114.79,114.82,114.56,114.56,3223.0,109.0832,109.1117,108.8646,108.8646,3223.0
2021-01-21 11:30:00,114.53,114.8,114.5,114.8,21602.0,108.8361,109.0927,108.8076,109.0927,21602.0
2021-01-21 11:35:00,114.77,114.87,114.7,114.75,7037.0,109.0642,109.1592,108.9977,109.0452,7037.0
2021-01-21 11:40:00,114.74,114.85,114.71,114.84,3395.0,109.0357,109.1402,109.0072,109.1307,3395.0
2021-01-21 11:45:00,114.83,115.09,114.82,115.0,4022.0,109.1212,109.3683,109.1117,109.2828,4022.0
2021-01-21 11:50:00,114.99,115.05,114.97,115.05,2887.0,109.2733,109.3303,109.2543,109.3303,2887.0
2021-01-21 11:55:00,115.04,115.27,115.03,115.18,4893.0,109.3208,109.5393,109.3113,109.4538,4893.0
2021-01-21 12:00:00,115.19,115.25,115.05,115.09,4594.0,109.4633,109.5203,109.3303,109.3683,4594.0
2021-01-21 12:05:00,115.09,115.15,115.01,115.03,4740.0,109.3683,109.4253,109.2923,109.3113,4740.0
2021-01-21 12:10:00,115.06,115.15,115.02,115.06,8300.0,109.3398,109.4253,109.3018,109.3398,8300.0
2021-01-21 12:15:00,115.05,115.19,114.97,115.03,4300.0,109.3303,109.4633,109.2543,109.3113,4300.0
2021-01-21 12:20:00,115.0,115.29,115.0,115.29,7059.0,109.2828,109.5584,109.2828,109.5584,7059.0
2021-01-21 12:25:00,115.33,115.36,115.21,115.25,3091.0,109.5964,109.6249,109.4823,109.5203,3091.0
2021-01-21 12:30:00,115.25,115.28,115.17,115.28,6237.0,109.5203,109.5488,109.4443,109.5488,6237.0
2021-01-21 12:35:00,115.27,115.65,115.26,115.5,5988.0,109.5393,109.9005,109.5298,109.7579,5988.0
2021-01-21 12:40:00,115.52,115.6,115.48,115.54,2520.0,109.7769,109.8529,109.7389,109.7959,2520.0
2021-01-21 12:45:00,115.56,115.64,115.48,115.6,3406.0,109.8149,109.891,109.7389,109.8529,3406.0
2021-01-21 12:50:00,115.63,115.66,115.51,115.62,3111.0,109.8814,109.91,109.7674,109.8719,3111.0
2021-01-21 12:55:00,115.62,115.86,115.53,115.86,4383.0,109.8719,110.1,109.7864,110.1,4383.0
2021-01-21 13:00:00,115.87,115.88,115.71,115.8,8498.0,110.1095,110.119,109.9575,110.043,8498.0
2021-01-21 13:05:00,115.78,115.84,115.67,115.72,3700.0,110.024,110.081,109.9195,109.967,3700.0
2021-01-21 13:10:00,115.73,116.07,115.73,116.05,8652.0,109.9765,110.2996,109.9765,110.2806,8652.0
2021-01-21 13:15:00,116.02,116.05,115.94,116.04,13440.0,110.2521,110.2806,110.176,110.2711,13440.0
2021-01-21 13:20:00,116.02,116.19,116.0,116.11,11673.0,110.2521,110.4136,110.2331,110.3376,11673.0
2021-01-21 13:25:00,116.09,116.12,115.98,115.98,5804.0,110.3186,110.3471,110.214,110.214,5804.0
2021-01-21 13:30:00,115.96,116.45,115.89,116.37,7717.0,110.195,110.6607,110.1285,110.5847,7717.0
2021-01-21 13:35:00,116.4,116.45,116.23,116.32,6419.0,110.6132,110.6607,110.4516,110.5371,6419.0
2021-01-21 13:40:00,116.31,116.34,116.09,116.23,3480.0,110.5276,110.5562,110.3186,110.4516,3480.0
2021-01-21 13:45:00,116.18,116.32,116.1,116.19,8403.0,110.4041,110.5371,110.3281,110.4136,8403.0
2021-01-21 13:50:00,116.21,116.53,116.21,116.53,5658.0,110.4326,110.7367,110.4326,110.7367,5658.0
2021-01-21 13:55:00,116.49,116.51,116.37,116.4,6658.0,110.6987,110.7177,110.5847,110.6132,6658.0
2021-01-21 14:00:00,116.27,116.3,116.16,116.17,2474.0,110.4896,110.5181,110.3851,110.3946,2474.0
2021-01-21 14:05:00,116.14,116.31,116.14,116.29,5085.0,110.3661,110.5276,110.3661,110.5086,5085.0
2021-01-21 14:10:00,116.34,116.53,116.3,116.51,5377.0,110.5562,110.7367,110.5181,110.7177,5377.0
2021-01-21 14:15:00,116.47,116.5,116.2,116.26,5431.0,110.6797,110.7082,110.4231,110.4801,5431.0
2021-01-21 14:20:00,116.24,116.36,116.22,116.35,6180.0,110.4611,110.5752,110.4421,110.5657,6180.0
2021-01-21 14:25:00,116.35,116.37,116.18,116.21,5439.0,110.5657,110.5847,110.4041,110.4326,5439.0
2021-01-21 14:30:00,116.2,116.38,116.2,116.31,3903.0,110.4231,110.5942,110.4231,110.5276,3903.0
2021-01-21 14:35:00,116.29,116.44,116.29,116.35,5882.0,110.5086,110.6512,110.5086,110.5657,5882.0
2021-01-21 14:40:00,116.34,116.36,116.13,116.17,1920.0,110.5562,110.5752,110.3566,110.3946,1920.0
2021-01-21 14:45:00,116.17,116.17,116.03,116.03,2710.0,110.3946,110.3946,110.2616,110.2616,2710.0
2021-01-21 14:50:00,116.03,116.14,115.92,115.97,5296.0,110.2616,110.3661,110.157,110.2045,5296.0
2021-01-21 14:55:00,115.97,116.03,115.87,115.87,2116.0,110.2045,110.2616,110.1095,110.1095,2116.0
2021-01-21 15:00:00,115.84,115.97,115.71,115.9,4502.0,110.081,110.2045,109.9575,110.138,4502.0
2021-01-21 15:05:00,115.87,115.98,115.82,115.92,2720.0,110.1095,110.214,110.062,110.157,2720.0
2021-01-21 15:10:00,115.91,115.96,115.73,115.76,7143.0,110.1475,110.195,109.9765,110.005,7143.0
2021-01-21 15:15:00,115.73,115.84,115.69,115.72,5636.0,109.9765,110.081,109.9385,109.967,5636.0
2021-01-21 15:20:00,115.72,115.76,115.69,115.73,5234.0,109.967,110.005,109.9385,109.9765,5234.0
2021-01-21 15:25:00,115.7,115.8,115.7,115.78,5518.0,109.948,110.043,109.948,110.024,5518.0
2021-01-21 15:30:00,115.78,115.84,115.65,115.67,8058.0,110.024,110.081,109.9005,109.9195,8058.0
2021-01-21 15:35:00,115.63,115.74,115.62,115.66,7759.0,109.8814,109.986,109.8719,109.91,7759.0
2021-01-21 15:40:00,115.66,115.76,115.65,115.76,6564.0,109.91,110.005,109.9005,110.005,6564.0
2021-01-21 15:45:00,115.74,115.8,115.49,115.54,8006.0,109.986,110.043,109.7484,109.7959,8006.0
2021-01-21 15:50:00,115.4,115.6,115.4,115.55,16270.0,109.6629,109.8529,109.6629,109.8054,16270.0
2021-01-21 15:55:00,115.55,115.6,115.24,115.37,60212.0,109.8054,109.8529,109.5108,109.6344,60212.0
2021-01-22 09:30:00,115.03,115.45,114.93,114.93,17351.0,109.3113,109.7104,109.2162,109.2162,17351.0
2021-01-22 09:35:00,114.82,114.85,114.14,114.14,7294.0,109.1117,109.1402,108.4655,108.4655,7294.0
2021-01-22 09:40:00,114.12,114.17,113.58,113.62,12139.0,108.4465,108.494,107.9334,107.9714,12139.0
2021-01-22 09:45:00,113.71,113.93,113.62,113.68,10706.0,108.0569,108.266,107.9714,108.0284,10706.0
2021-01-22 09:50:00,113.72,113.83,113.48,113.67,10868.0,108.0664,108.1709,107.8383,108.0189,10868.0
2021-01-22 09:55:00,113.73,113.73,113.5,113.53,8531.0,108.0759,108.0759,107.8573,107.8859,8531.0
2021-01-22 10:00:00,113.61,114.09,113.55,113.83,17027.0,107.9619,108.418,107.9049,108.1709,17027.0
2021-01-22 10:05:00,113.83,114.19,113.78,114.17,15996.0,108.1709,108.513,108.1234,108.494,15996.0
2021-01-22 10:10:00,114.16,114.53,114.03,114.48,6822.0,108.4845,108.8361,108.361,108.7886,6822.0
2021-01-22 10:15:00,114.6,114.61,114.24,114.4,4320.0,108.9027,108.9122,108.5606,108.7126,4320.0
2021-01-22 10:20:00,114.34,114.34,113.76,113.81,3986.0,108.6556,108.6556,108.1044,108.1519,3986.0
2021-01-22 10:25:00,113.72,113.77,113.41,113.41,3442.0,108.0664,108.1139,107.7718,107.7718,3442.0
2021-01-22 10:30:00,113.34,113.35,113.0,113.1,18188.0,107.7053,107.7148,107.3822,107.4772,18188.0
2021-01-22 10:35:00,113.08,113.22,113.04,113.2,6422.0,107.4582,107.5913,107.4202,107.5723,6422.0
2021-01-22 10:40:00,113.25,113.48,113.25,113.43,12962.0,107.6198,107.8383,107.6198,107.7908,12962.0
2021-01-22 10:45:00,113.4,113.84,113.15,113.84,16163.0,107.7623,108.1804,107.5247,108.1804,16163.0
2021-01-22 10:50:00,113.83,113.88,113.71,113.87,5121.0,108.1709,108.2184,108.0569,108.2089,5121.0
2021-01-22 10:55:00,113.86,113.86,113.63,113.66,3355.0,108.1994,108.1994,107.9809,108.0094,3355.0
2021-01-22 11:00:00,113.62,113.99,113.53,113.98,6266.0,107.9714,108.323,107.8859,108.3135,6266.0
2021-01-22 11:05:00,113.94,113.99,113.6,113.6,3234.0,108.2755,108.323,107.9524,107.9524,3234.0
2021-01-22 11:10:00,113.6,113.73,113.51,113.64,4072.0,107.9524,108.0759,107.8668,107.9904,4072.0
2021-01-22 11:15:00,113.59,113.77,113.58,113.71,3600.0,107.9429,108.1139,107.9334,108.0569,3600.0
2021-01-22 11:20:00,113.75,113.78,113.53,113.53,3100.0,108.0949,108.1234,107.8859,107.8859,3100.0
2021-01-22 11:25:00,113.55,113.81,113.46,113.46,6660.0,107.9049,108.1519,107.8193,107.8193,6660.0
2021-01-22 11:30:00,113.47,113.82,113.46,113.82,5506.0,107.8288,108.1614,107.8193,108.1614,5506.0
2021-01-22 11:35:00,113.79,113.85,113.63,113.66,9018.0,108.1329,108.1899,107.9809,108.0094,9018.0
2021-01-22 11:40:00,113.63,113.66,113.5,113.5,7295.0,107.9809,108.0094,107.8573,107.8573,7295.0
2021-01-22 11:45:00,113.5,113.5,113.24,113.44,10216.0,107.8573,107.8573,107.6103,107.8003,10216.0
2021-01-22 11:50:00,113.46,113.54,113.36,113.37,7066.0,107.8193,107.8954,107.7243,107.7338,7066.0
2021-01-22 11:55:00,113.34,113.34,113.2,113.27,5048.0,107.7053,107.7053,107.5723,107.6388,5048.0
2021-01-22 12:00:00,113.3,113.31,113.12,113.25,4703.0,107.6673,107.6768,107.4962,107.6198,4703.0
2021-01-22 12:05:00,113.16,113.2,113.05,113.08,5578.0,107.5342,107.5723,107.4297,107.4582,5578.0
2021-01-22 12:10:00,113.09,113.22,113.02,113.15,5367.0,107.4677,107.5913,107.4012,107.5247,5367.0
2021-01-22 12:15:00,113.18,113.3,113.11,113.13,3203.0,107.5533,107.6673,107.4867,107.5057,3203.0
2021-01-22 12:20:00,113.16,113.16,113.01,113.05,3396.0,107.5342,107.5342,107.3917,107.4297,3396.0
2021-01-22 12:25:00,113.0,113.08,112.89,112.89,8727.0,107.3822,107.4582,107.2777,107.2777,8727.0
2021-01-22 12:30:00,112.98,112.99,112.74,112.86,5458.0,107.3632,107.3727,107.1351,107.2492,5458.0
2021-01-22 12:35:00,112.82,112.9,112.72,112.87,9289.0,107.2111,107.2872,107.1161,107.2587,9289.0
2021-01-22 12:40:00,112.85,112.92,112.73,112.84,6421.0,107.2397,107.3062,107.1256,107.2302,6421.0
2021-01-22 12:45:00,112.82,112.92,112.54,112.84,18356.0,107.2111,107.3062,106.9451,107.2302,18356.0
2021-01-22 12:50:00,112.84,112.84,112.71,112.71,4385.0,107.2302,107.2302,107.1066,107.1066,4385.0
2021-01-22 12:55:00,112.71,112.74,112.48,112.5,16754.0,107.1066,107.1351,106.8881,106.9071,16754.0
2021-01-22 13:00:00,112.55,112.64,112.45,112.63,27343.0,106.9546,107.0401,106.8595,107.0306,27343.0
2021-01-22 13:05:00,112.63,112.65,112.51,112.65,14917.0,107.0306,107.0496,106.9166,107.0496,14917.0
2021-01-22 13:10:00,112.61,112.78,112.58,112.71,9074.0,107.0116,107.1731,106.9831,107.1066,9074.0
2021-01-22 13:15:00,112.72,112.9,112.71,112.9,7083.0,107.1161,107.2872,107.1066,107.2872,7083.0
2021-01-22 13:20:00,112.92,113.09,112.88,112.98,6342.0,107.3062,107.4677,107.2682,107.3632,6342.0
2021-01-22 13:25:00,112.99,113.02,112.92,112.95,4300.0,107.3727,107.4012,107.3062,107.3347,4300.0
2021-01-22 13:30:00,112.92,113.12,112.88,113.07,18344.0,107.3062,107.4962,107.2682,107.4487,18344.0
2021-01-22 13:35:00,113.08,113.18,113.05,113.14,4504.0,107.4582,107.5533,107.4297,107.5152,4504.0
2021-01-22 13:40:00,113.13,113.25,113.13,113.15,9319.0,107.5057,107.6198,107.5057,107.5247,9319.0
2021-01-22 13:45:00,113.18,113.2,113.08,113.13,6598.0,107.5533,107.5723,107.4582,107.5057,6598.0
2021-01-22 13:50:00,113.14,113.27,113.09,113.27,4679.0,107.5152,107.6388,107.4677,107.6388,4679.0
2021-01-22 13:55:00,113.22,113.42,113.22,113.39,9421.0,107.5913,107.7813,107.5913,107.7528,9421.0
2021-01-22 14:00:00,113.44,113.51,113.34,113.43,5324.0,107.8003,107.8668,107.7053,107.7908,5324.0
2021-01-22 14:05:00,113.39,113.53,113.34,113.34,5525.0,107.7528,107.8859,107.7053,107.7053,5525.0
2021-01-22 14:10:00,113.36,113.42,113.34,113.37,4867.0,107.7243,107.7813,107.7053,107.7338,4867.0
2021-01-22 14:15:00,113.37,113.42,113.34,113.36,8439.0,107.7338,107.7813,107.7053,107.7243,8439.0
2021-01-22 14:20:00,113.36,113.41,113.34,113.41,7902.0,107.7243,107.7718,107.7053,107.7718,7902.0
2021-01-22 14:25:00,113.38,113.41,113.31,113.4,8196.0,107.7433,107.7718,107.6768,107.7623,8196.0
2021-01-22 14:30:00,113.38,113.41,113.35,113.4,5453.0,107.7433,107.7718,107.7148,107.7623,5453.0
2021-01-22 14:35:00,113.39,113.41,113.32,113.36,3678.0,107.7528,107.7718,107.6863,107.7243,3678.0
2021-01-22 14:40:00,113.38,113.41,113.32,113.35,11774.0,107.7433,107.7718,107.6863,107.7148,11774.0
2021-01-22 14:45:00,113.38,113.41,113.35,113.36,13309.0,107.7433,107.7718,107.7148,107.7243,13309.0
2021-01-22 14:50:00,113.37,113.71,113.34,113.71,14632.0,107.7338,108.0569,107.7053,108.0569,14632.0
2021-01-22 14:55:00,113.72,113.79,113.59,113.68,6004.0,108.0664,108.1329,107.9429,108.0284,6004.0
2021-01-22 15:00:00,113.75,113.88,113.73,113.78,5354.0,108.0949,108.2184,108.0759,108.1234,5354.0
2021-01-22 15:05:00,113.78,113.86,113.68,113.79,9033.0,108.1234,108.1994,108.0284,108.1329,9033.0
2021-01-22 15:10:00,113.76,113.82,113.66,113.71,18237.0,108.1044,108.1614,108.0094,108.0569,18237.0
2021-01-22 15:15:00,113.74,113.75,113.68,113.71,12303.0,108.0854,108.0949,108.0284,108.0569,12303.0
2021-01-22 15:20:00,113.72,113.74,113.67,113.73,15453.0,108.0664,108.0854,108.0189,108.0759,15453.0
2021-01-22 15:25:00,113.74,113.93,113.72,113.9,36287.0,108.0854,108.266,108.0664,108.2375,36287.0
2021-01-22 15:30:00,113.89,113.91,113.8,113.88,5679.0,108.228,108.247,108.1424,108.2184,5679.0
2021-01-22 15:35:00,113.86,113.86,113.72,113.74,9827.0,108.1994,108.1994,108.0664,108.0854,9827.0
2021-01-22 15:40:00,113.7,114.0,113.67,113.88,11804.0,108.0474,108.3325,108.0189,108.2184,11804.0
2021-01-22 15:45:00,113.91,113.91,113.74,113.81,12220.0,108.247,108.247,108.0854,108.1519,12220.0
2021-01-22 15:50:00,113.78,113.84,113.66,113.71,115058.0,108.1234,108.1804,108.0094,108.0569,115058.0
2021-01-22 15:55:00,113.67,113.67,113.33,113.35,78635.0,108.0189,108.0189,107.6958,107.7148,78635.0
2021-01-25 09:30:00,112.6,112.91,112.25,112.42,22819.0,107.0021,107.2967,106.6695,106.831,22819.0
2021-01-25 09:35:00,112.74,112.97,112.27,112.36,10719.0,107.1351,107.3537,106.6885,106.774,10719.0
2021-01-25 09:40:00,112.53,112.84,112.35,112.83,11927.0,106.9356,107.2302,106.7645,107.2207,11927.0
2021-01-25 09:45:00,112.81,112.84,112.47,112.64,16833.0,107.2016,107.2302,106.8785,107.0401,16833.0
2021-01-25 09:50:00,112.65,112.84,112.41,112.41,12307.0,107.0496,107.2302,106.8215,106.8215,12307.0
2021-01-25 09:55:00,112.48,112.84,112.15,112.23,23855.0,106.8881,107.2302,106.5745,106.6505,23855.0
2021-01-25 10:00:00,112.3,112.74,112.28,112.62,19409.0,106.717,107.1351,106.698,107.0211,19409.0
2021-01-25 10:05:00,112.59,112.88,112.44,112.7,11683.0,106.9926,107.2682,106.85,107.0971,11683.0
2021-01-25 10:10:00,112.8,113.18,112.75,113.03,9210.0,107.1921,107.5533,107.1446,107.4107,9210.0
2021-01-25 10:15:00,113.13,113.3,112.88,112.91,11379.0,107.5057,107.6673,107.2682,107.2967,11379.0
2021-01-25 10:20:00,112.89,112.92,112.5,112.77,9467.0,107.2777,107.3062,106.9071,107.1636,9467.0
2021-01-25 10:25:00,112.76,112.98,112.68,112.92,7454.0,107.1541,107.3632,107.0781,107.3062,7454.0
2021-01-25 10:30:00,112.83,113.24,112.68,113.11,6823.0,107.2207,107.6103,107.0781,107.4867,6823.0
2021-01-25 10:35:00,113.15,113.18,112.91,113.02,7194.0,107.5247,107.5533,107.2967,107.4012,7194.0
2021-01-25 10:40:00,112.87,112.93,112.73,112.92,9058.0,107.2587,107.3157,107.1256,107.3062,9058.0
2021-01-25 10:45:00,112.96,113.19,112.74,112.79,25121.0,107.3442,107.5628,107.1351,107.1826,25121.0
2021-01-25 10:50:00,112.78,112.82,112.22,112.51,10413.0,107.1731,107.2111,106.641,106.9166,10413.0
2021-01-25 10:55:00,112.57,112.57,111.65,111.66,10162.0,106.9736,106.9736,106.0993,106.1088,10162.0
2021-01-25 11:00:00,111.73,112.09,111.16,111.26,22531.0,106.1753,106.5174,105.6337,105.7287,22531.0
2021-01-25 11:05:00,111.18,111.73,111.1,111.34,19699.0,105.6527,106.1753,105.5767,105.8047,19699.0
2021-01-25 11:10:00,111.47,112.0,111.35,111.64,16230.0,105.9283,106.4319,105.8142,106.0898,16230.0
2021-01-25 11:15:00,111.67,111.9,111.13,111.73,11606.0,106.1183,106.3369,105.6052,106.1753,11606.0
2021-01-25 11:20:00,111.87,111.87,111.54,111.75,8313.0,106.3084,106.3084,105.9948,106.1943,8313.0
2021-01-25 11:25:00,111.8,111.8,111.21,111.68,8711.0,106.2419,106.2419,105.6812,106.1278,8711.0
2021-01-25 11:30:00,111.69,112.0,111.45,111.85,15005.0,106.1373,106.4319,105.9093,106.2894,15005.0
2021-01-25 11:35:00,111.79,112.1,111.79,112.0,6869.0,106.2324,106.5269,106.2324,106.4319,6869.0
2021-01-25 11:40:00,112.01,112.4,111.9,112.4,5781.0,106.4414,106.812,106.3369,106.812,5781.0
2021-01-25 11:45:00,112.41,112.42,112.1,112.27,10417.0,106.8215,106.831,106.5269,106.6885,10417.0
2021-01-25 11:50:00,112.28,112.63,112.27,112.56,6743.0,106.698,107.0306,106.6885,106.9641,6743.0
2021-01-25 11:55:00,112.46,112.56,112.34,112.39,3279.0,106.869,106.9641,106.755,106.8025,3279.0
2021-01-25 12:00:00,112.37,112.64,112.37,112.6,6878.0,106.7835,107.0401,106.7835,107.0021,6878.0
2021-01-25 12:05:00,112.57,112.67,112.39,112.57,4667.0,106.9736,107.0686,106.8025,106.9736,4667.0
2021-01-25 12:10:00,112.59,112.59,112.32,112.33,4079.0,106.9926,106.9926,106.736,106.7455,4079.0
2021-01-25 12:15:00,112.33,112.45,112.04,112.09,4871.0,106.7455,106.8595,106.4699,106.5174,4871.0
2021-01-25 12:20:00,112.19,112.51,112.19,112.33,7659.0,106.6125,106.9166,106.6125,106.7455,7659.0
2021-01-25 12:25:00,112.34,112.82,112.34,112.78,7062.0,106.755,107.2111,106.755,107.1731,7062.0
2021-01-25 12:30:00,112.68,112.93,112.35,112.93,6300.0,107.0781,107.3157,106.7645,107.3157,6300.0
2021-01-25 12:35:00,112.93,113.05,112.74,112.99,9904.0,107.3157,107.4297,107.1351,107.3727,9904.0
2021-01-25 12:40:00,113.01,113.25,113.01,113.15,6919.0,107.3917,107.6198,107.3917,107.5247,6919.0
2021-01-25 12:45:00,113.19,113.37,113.19,113.25,6179.0,107.5628,107.7338,107.5628,107.6198,6179.0
2021-01-25 12:50:00,113.31,113.39,113.14,113.34,6611.0,107.6768,107.7528,107.5152,107.7053,6611.0
2021-01-25 12:55:00,113.34,113.54,113.31,113.48,6986.0,107.7053,107.8954,107.6768,107.8383,6986.0
2021-01-25 13:00:00,113.5,113.59,113.41,113.59,5037.0,107.8573,107.9429,107.7718,107.9429,5037.0
2021-01-25 13:05:00,113.53,113.63,113.43,113.57,5290.0,107.8859,107.9809,107.7908,107.9239,5290.0
2021-01-25 13:10:00,113.62,113.79,113.5,113.72,7278.0,107.9714,108.1329,107.8573,108.0664,7278.0
2021-01-25 13:15:00,113.81,113.93,113.52,113.61,8996.0,108.1519,108.266,107.8763,107.9619,8996.0
2021-01-25 13:20:00,113.68,113.75,113.52,113.67,7324.0,108.0284,108.0949,107.8763,108.0189,7324.0
2021-01-25 13:25:00,113.68,113.77,113.54,113.77,5800.0,108.0284,108.1139,107.8954,108.1139,5800.0
2021-01-25 13:30:00,113.66,114.02,113.66,113.88,10714.0,108.0094,108.3515,108.0094,108.2184,10714.0
2021-01-25 13:35:00,113.86,113.96,113.71,113.71,7371.0,108.1994,108.2945,108.0569,108.0569,7371.0
2021-01-25 13:40:00,113.67,113.79,113.6,113.6,9660.0,108.0189,108.1329,107.9524,107.9524,9660.0
2021-01-25 13:45:00,113.61,113.66,113.34,113.66,10330.0,107.9619,108.0094,107.7053,108.0094,10330.0
2021-01-25 13:50:00,113.66,113.73,113.5,113.54,11688.0,108.0094,108.0759,107.8573,107.8954,11688.0
2021-01-25 13:55:00,113.41,113.54,113.38,113.43,5641.0,107.7718,107.8954,107.7433,107.7908,5641.0
2021-01-25 14:00:00,113.41,113.6,113.21,113.51,5500.0,107.7718,107.9524,107.5818,107.8668,5500.0
2021-01-25 14:05:00,113.5,113.63,113.36,113.45,5401.0,107.8573,107.9809,107.7243,107.8098,5401.0
2021-01-25 14:10:00,113.47,113.48,113.25,113.43,6061.0,107.8288,107.8383,107.6198,107.7908,6061.0
2021-01-25 14:15:00,113.39,113.43,113.11,113.26,8818.0,107.7528,107.7908,107.4867,107.6293,8818.0
2021-01-25 14:20:00,113.26,113.33,113.16,113.29,8213.0,107.6293,107.6958,107.5342,107.6578,8213.0
2021-01-25 14:25:00,113.29,113.29,113.09,113.29,7053.0,107.6578,107.6578,107.4677,107.6578,7053.0
2021-01-25 14:30:00,113.26,113.39,113.16,113.39,5507.0,107.6293,107.7528,107.5342,107.7528,5507.0
2021-01-25 14:35:00,113.45,113.45,113.22,113.29,5468.0,107.8098,107.8098,107.5913,107.6578,5468.0
2021-01-25 14:40:00,113.29,113.5,113.2,113.46,6101.0,107.6578,107.8573,107.5723,107.8193,6101.0
2021-01-25 14:45:00,113.46,113.62,113.46,113.57,4540.0,107.8193,107.9714,107.8193,107.9239,4540.0
2021-01-25 14:50:00,113.58,113.59,113.33,113.38,7190.0,107.9334,107.9429,107.6958,107.7433,7190.0
2021-01-25 14:55:00,113.4,113.58,113.36,113.58,5151.0,107.7623,107.9334,107.7243,107.9334,5151.0
2021-01-25 15:00:00,113.58,113.81,113.57,113.77,8895.0,107.9334,108.1519,107.9239,108.1139,8895.0
2021-01-25 15:05:00,113.79,113.84,113.54,113.67,15749.0,108.1329,108.1804,107.8954,108.0189,15749.0
2021-01-25 15:10:00,113.65,113.75,113.32,113.37,8910.0,107.9999,108.0949,107.6863,107.7338,8910.0
2021-01-25 15:15:00,113.27,113.56,113.23,113.5,9412.0,107.6388,107.9144,107.6008,107.8573,9412.0
2021-01-25 15:20:00,113.53,113.7,113.42,113.61,11205.0,107.8859,108.0474,107.7813,107.9619,11205.0
2021-01-25 15:25:00,113.63,113.88,113.62,113.71,15874.0,107.9809,108.2184,107.9714,108.0569,15874.0
2021-01-25 15:30:00,113.69,113.78,113.64,113.75,15418.0,108.0379,108.1234,107.9904,108.0949,15418.0
2021-01-25 15:35:00,113.73,113.78,113.52,113.57,21510.0,108.0759,108.1234,107.8763,107.9239,21510.0
2021-01-25 15:40:00,113.56,113.57,113.26,113.51,22958.0,107.9144,107.9239,107.6293,107.8668,22958.0
2021-01-25 15:45:00,113.54,113.58,113.32,113.41,26166.0,107.8954,107.9334,107.6863,107.7718,26166.0
2021-01-25 15:50:00,113.37,113.57,113.23,113.38,50901.0,107.7338,107.9239,107.6008,107.7433,50901.0
2021-01-25 15:55:00,113.38,113.7,113.31,113.47,131104.0,107.7433,108.0474,107.6768,107.8288,131104.0
2021-01-26 09:30:00,113.39,114.36,113.33,114.12,55713.0,107.7528,108.6746,107.6958,108.4465,55713.0
2021-01-26 09:35:00,114.2,114.33,112.99,113.1,20610.0,108.5225,108.6461,107.3727,107.4772,20610.0
2021-01-26 09:40:00,113.09,113.53,112.98,113.53,20063.0,107.4677,107.8859,107.3632,107.8859,20063.0
2021-01-26 09:45:00,113.66,114.01,113.53,113.9,11112.0,108.0094,108.342,107.8859,108.2375,11112.0
2021-01-26 09:50:00,113.9,114.2,113.7,113.7,11287.0,108.2375,108.5225,108.0474,108.0474,11287.0
2021-01-26 09:55:00,113.75,113.99,113.66,113.69,6730.0,108.0949,108.323,108.0094,108.0379,6730.0
2021-01-26 10:00:00,113.71,114.16,113.6,114.12,4448.0,108.0569,108.4845,107.9524,108.4465,4448.0
2021-01-26 10:05:00,114.12,114.47,113.95,114.4,25193.0,108.4465,108.7791,108.285,108.7126,25193.0
2021-01-26 10:10:00,114.38,114.4,113.9,113.91,18242.0,108.6936,108.7126,108.2375,108.247,18242.0
2021-01-26 10:15:00,113.87,113.92,113.2,113.34,9210.0,108.2089,108.2565,107.5723,107.7053,9210.0
2021-01-26 10:20:00,113.34,113.73,113.3,113.43,5161.0,107.7053,108.0759,107.6673,107.7908,5161.0
2021-01-26 10:25:00,113.35,113.49,113.24,113.42,6351.0,107.7148,107.8478,107.6103,107.7813,6351.0
2021-01-26 10:30:00,113.44,113.46,113.11,113.33,2746.0,107.8003,107.8193,107.4867,107.6958,2746.0
2021-01-26 10:35:00,113.39,113.4,113.2,113.29,2110.0,107.7528,107.7623,107.5723,107.6578,2110.0
2021-01-26 10:40:00,113.31,113.31,112.91,112.91,3445.0,107.6768,107.6768,107.2967,107.2967,3445.0
2021-01-26 10:45:00,112.92,113.04,112.9,112.96,3348.0,107.3062,107.4202,107.2872,107.3442,3348.0
2021-01-26 10:50:00,112.89,113.07,112.77,112.88,2207.0,107.2777,107.4487,107.1636,107.2682,2207.0
2021-01-26 10:55:00,112.83,112.95,112.74,112.8,2806.0,107.2207,107.3347,107.1351,107.1921,2806.0
2021-01-26 11:00:00,112.85,112.94,112.73,112.86,12549.0,107.2397,107.3252,107.1256,107.2492,12549.0
2021-01-26 11:05:00,112.79,112.92,112.43,112.49,9399.0,107.1826,107.3062,106.8405,106.8976,9399.0
2021-01-26 11:10:00,112.47,112.6,112.37,112.57,7359.0,106.8785,107.0021,106.7835,106.9736,7359.0
2021-01-26 11:15:00,112.67,112.79,112.59,112.68,5645.0,107.0686,107.1826,106.9926,107.0781,5645.0
2021-01-26 11:20:00,112.77,112.77,112.69,112.74,2775.0,107.1636,107.1636,107.0876,107.1351,2775.0
2021-01-26 11:25:00,112.72,112.82,112.63,112.72,9049.0,107.1161,107.2111,107.0306,107.1161,9049.0
2021-01-26 11:30:00,112.61,112.61,112.38,112.42,1341.0,107.0116,107.0116,106.793,106.831,1341.0
2021-01-26 11:35:00,112.46,112.46,112.25,112.36,1755.0,106.869,106.869,106.6695,106.774,1755.0
2021-01-26 11:40:00,112.41,112.52,112.4,112.52,1396.0,106.8215,106.9261,106.812,106.9261,1396.0
2021-01-26 11:45:00,112.42,112.47,112.31,112.37,3627.0,106.831,106.8785,106.7265,106.7835,3627.0
2021-01-26 11:50:00,112.4,112.5,112.4,112.44,1984.0,106.812,106.9071,106.812,106.85,1984.0
2021-01-26 11:55:00,112.44,112.47,112.38,112.4,2560.0,106.85,106.8785,106.793,106.812,2560.0
2021-01-26 12:00:00,112.44,112.82,112.44,112.72,5096.0,106.85,107.2111,106.85,107.1161,5096.0
2021-01-26 12:05:00,112.69,112.69,112.51,112.61,6246.0,107.0876,107.0876,106.9166,107.0116,6246.0
2021-01-26 12:10:00,112.66,112.81,112.63,112.69,4690.0,107.0591,107.2016,107.0306,107.0876,4690.0
2021-01-26 12:15:00,112.65,112.81,112.63,112.73,2050.0,107.0496,107.2016,107.0306,107.1256,2050.0
2021-01-26 12:20:00,112.82,112.87,112.74,112.78,7049.0,107.2111,107.2587,107.1351,107.1731,7049.0
2021-01-26 12:25:00,112.81,113.0,112.79,112.79,5085.0,107.2016,107.3822,107.1826,107.1826,5085.0
2021-01-26 12:30:00,112.79,113.09,112.75,113.04,4730.0,107.1826,107.4677,107.1446,107.4202,4730.0
2021-01-26 12:35:00,113.01,113.01,112.89,113.0,1755.0,107.3917,107.3917,107.2777,107.3822,1755.0
2021-01-26 12:40:00,112.94,112.97,112.8,112.8,2207.0,107.3252,107.3537,107.1921,107.1921,2207.0
2021-01-26 12:45:00,112.8,112.81,112.7,112.81,1950.0,107.1921,107.2016,107.0971,107.2016,1950.0
2021-01-26 12:50:00,112.86,112.87,112.74,112.84,3704.0,107.2492,107.2587,107.1351,107.2302,3704.0
2021-01-26 12:55:00,112.83,112.83,112.7,112.79,3713.0,107.2207,107.2207,107.0971,107.1826,3713.0
2021-01-26 13:00:00,112.7,112.87,112.54,112.64,3411.0,107.0971,107.2587,106.9451,107.0401,3411.0
2021-01-26 13:05:00,112.62,112.66,112.52,112.65,3950.0,107.0211,107.0591,106.9261,107.0496,3950.0
2021-01-26 13:10:00,112.62,112.62,112.51,112.51,5677.0,107.0211,107.0211,106.9166,106.9166,5677.0
2021-01-26 13:15:00,112.61,112.67,112.57,112.62,2363.0,107.0116,107.0686,106.9736,107.0211,2363.0
2021-01-26 13:20:00,112.51,112.56,112.41,112.41,6855.0,106.9166,106.9641,106.8215,106.8215,6855.0
2021-01-26 13:25:00,112.43,112.67,112.4,112.57,6146.0,106.8405,107.0686,106.812,106.9736,6146.0
2021-01-26 13:30:00,112.55,112.55,112.39,112.39,4109.0,106.9546,106.9546,106.8025,106.8025,4109.0
2021-01-26 13:35:00,112.36,112.48,112.25,112.47,2562.0,106.774,106.8881,106.6695,106.8785,2562.0
2021-01-26 13:40:00,112.46,112.56,112.32,112.37,18230.0,106.869,106.9641,106.736,106.7835,18230.0
2021-01-26 13:45:00,112.3,112.3,112.03,112.09,5651.0,106.717,106.717,106.4604,106.5174,5651.0
2021-01-26 13:50:00,112.04,112.07,112.0,112.07,1462.0,106.4699,106.4984,106.4319,106.4984,1462.0
2021-01-26 13:55:00,111.94,111.97,111.88,111.91,4321.0,106.3749,106.4034,106.3179,106.3464,4321.0
2021-01-26 14:00:00,111.94,111.97,111.72,111.74,14420.0,106.3749,106.4034,106.1658,106.1848,14420.0
2021-01-26 14:05:00,111.71,111.72,111.61,111.72,4289.0,106.1563,106.1658,106.0613,106.1658,4289.0
2021-01-26 14:10:00,111.74,111.93,111.67,111.89,5260.0,106.1848,106.3654,106.1183,106.3274,5260.0
2021-01-26 14:15:00,111.92,111.92,111.73,111.73,4423.0,106.3559,106.3559,106.1753,106.1753,4423.0
2021-01-26 14:20:00,111.76,111.84,111.7,111.79,4960.0,106.2038,106.2799,106.1468,106.2324,4960.0
2021-01-26 14:25:00,111.73,111.73,111.43,111.59,9007.0,106.1753,106.1753,105.8903,106.0423,9007.0
2021-01-26 14:30:00,111.56,111.61,111.54,111.55,2131.0,106.0138,106.0613,105.9948,106.0043,2131.0
2021-01-26 14:35:00,111.63,111.97,111.63,111.97,3530.0,106.0803,106.4034,106.0803,106.4034,3530.0
2021-01-26 14:40:00,111.9,112.01,111.72,111.75,4299.0,106.3369,106.4414,106.1658,106.1943,4299.0
2021-01-26 14:45:00,111.77,111.77,111.42,111.46,9091.0,106.2133,106.2133,105.8807,105.9188,9091.0
2021-01-26 14:50:00,111.39,111.61,111.34,111.55,7669.0,105.8522,106.0613,105.8047,106.0043,7669.0
2021-01-26 14:55:00,111.55,111.62,111.45,111.62,8898.0,106.0043,106.0708,105.9093,106.0708,8898.0
2021-01-26 15:00:00,111.59,111.61,111.46,111.55,6397.0,106.0423,106.0613,105.9188,106.0043,6397.0
2021-01-26 15:05:00,111.57,111.61,111.4,111.47,9488.0,106.0233,106.0613,105.8617,105.9283,9488.0
2021-01-26 15:10:00,111.49,111.55,111.36,111.45,6148.0,105.9473,106.0043,105.8237,105.9093,6148.0
2021-01-26 15:15:00,111.45,111.51,111.31,111.33,11001.0,105.9093,105.9663,105.7762,105.7952,11001.0
2021-01-26 15:20:00,111.35,111.4,111.22,111.39,9331.0,105.8142,105.8617,105.6907,105.8522,9331.0
2021-01-26 15:25:00,111.45,111.8,111.41,111.8,9963.0,105.9093,106.2419,105.8712,106.2419,9963.0
2021-01-26 15:30:00,111.75,111.9,111.64,111.76,16036.0,106.1943,106.3369,106.0898,106.2038,16036.0
2021-01-26 15:35:00,111.73,111.89,111.62,111.69,11525.0,106.1753,106.3274,106.0708,106.1373,11525.0
2021-01-26 15:40:00,111.72,111.87,111.53,111.86,24599.0,106.1658,106.3084,105.9853,106.2989,24599.0
2021-01-26 15:45:00,111.87,111.89,111.55,111.55,25105.0,106.3084,106.3274,106.0043,106.0043,25105.0
2021-01-26 15:50:00,111.59,111.62,111.32,111.5,42973.0,106.0423,106.0708,105.7857,105.9568,42973.0
2021-01-26 15:55:00,111.5,111.76,111.36,111.73,85270.0,105.9568,106.2038,105.8237,106.1753,85270.0
2021-01-27 09:30:00,109.39,110.19,109.0,109.86,39434.0,103.9517,104.7119,103.5811,104.3983,39434.0
2021-01-27 09:35:00,109.75,109.92,108.63,108.63,15646.0,104.2938,104.4553,103.2295,103.2295,15646.0
2021-01-27 09:40:00,108.6,108.84,108.26,108.5,14712.0,103.2009,103.429,102.8778,103.1059,14712.0
2021-01-27 09:45:00,108.32,108.94,108.26,108.31,17789.0,102.9349,103.524,102.8778,102.9254,17789.0
2021-01-27 09:50:00,108.45,109.06,108.39,108.92,22432.0,103.0584,103.6381,103.0014,103.505,22432.0
2021-01-27 09:55:00,108.93,109.93,108.82,109.33,16223.0,103.5145,104.4648,103.41,103.8947,16223.0
2021-01-27 10:00:00,108.91,109.54,108.86,109.49,7827.0,103.4955,104.0942,103.448,104.0467,7827.0
2021-01-27 10:05:00,109.59,109.62,108.66,108.77,10980.0,104.1417,104.1702,103.258,103.3625,10980.0
2021-01-27 10:10:00,108.88,109.07,108.78,109.07,5354.0,103.467,103.6476,103.372,103.6476,5354.0
2021-01-27 10:15:00,109.09,109.28,108.59,108.7,7091.0,103.6666,103.8471,103.1914,103.296,7091.0
2021-01-27 10:20:00,108.78,109.39,108.75,109.39,9676.0,103.372,103.9517,103.3435,103.9517,9676.0
2021-01-27 10:25:00,109.37,110.21,109.37,109.83,58039.0,103.9327,104.7309,103.9327,104.3698,58039.0
2021-01-27 10:30:00,109.7,109.73,108.76,109.3,50729.0,104.2463,104.2748,103.353,103.8661,50729.0
2021-01-27 10:35:00,109.31,109.38,109.09,109.21,6996.0,103.8756,103.9422,103.6666,103.7806,6996.0
2021-01-27 10:40:00,109.29,109.56,109.18,109.18,8779.0,103.8566,104.1132,103.7521,103.7521,8779.0
2021-01-27 10:45:00,109.26,109.75,109.25,109.37,14766.0,103.8281,104.2938,103.8186,103.9327,14766.0
2021-01-27 10:50:00,109.33,109.38,109.09,109.15,6442.0,103.8947,103.9422,103.6666,103.7236,6442.0
2021-01-27 10:55:00,109.21,109.6,109.19,109.58,7737.0,103.7806,104.1512,103.7616,104.1322,7737.0
2021-01-27 11:00:00,109.63,109.67,109.39,109.59,18515.0,104.1797,104.2178,103.9517,104.1417,18515.0
2021-01-27 11:05:00,109.57,109.67,109.45,109.64,10000.0,104.1227,104.2178,104.0087,104.1892,10000.0
2021-01-27 11:10:00,109.73,109.77,109.48,109.52,11272.0,104.2748,104.3128,104.0372,104.0752,11272.0
2021-01-27 11:15:00,109.47,109.61,109.33,109.52,9811.0,104.0277,104.1607,103.8947,104.0752,9811.0
2021-01-27 11:20:00,109.63,109.64,109.09,109.16,3529.0,104.1797,104.1892,103.6666,103.7331,3529.0
2021-01-27 11:25:00,109.14,109.42,109.06,109.17,8798.0,103.7141,103.9802,103.6381,103.7426,8798.0
2021-01-27 11:30:00,109.16,109.42,109.13,109.39,6534.0,103.7331,103.9802,103.7046,103.9517,6534.0
2021-01-27 11:35:00,109.4,109.72,109.35,109.62,12613.0,103.9612,104.2653,103.9137,104.1702,12613.0
2021-01-27 11:40:00,109.7,109.97,109.61,109.69,5331.0,104.2463,104.5028,104.1607,104.2368,5331.0
2021-01-27 11:45:00,109.84,109.96,109.25,109.27,7277.0,104.3793,104.4933,103.8186,103.8376,7277.0
2021-01-27 11:50:00,109.23,109.63,109.0,109.37,17680.0,103.7996,104.1797,103.5811,103.9327,17680.0
2021-01-27 11:55:00,109.37,109.37,108.81,108.83,6729.0,103.9327,103.9327,103.4005,103.4195,6729.0
2021-01-27 12:00:00,108.81,108.87,108.63,108.8,3734.0,103.4005,103.4575,103.2295,103.391,3734.0
2021-01-27 12:05:00,108.78,108.9,108.42,108.83,18858.0,103.372,103.486,103.0299,103.4195,18858.0
2021-01-27 12:10:00,108.85,109.21,108.83,109.04,4208.0,103.4385,103.7806,103.4195,103.6191,4208.0
2021-01-27 12:15:00,109.02,109.25,108.95,109.2,3882.0,103.6001,103.8186,103.5335,103.7711,3882.0
2021-01-27 12:20:00,109.24,109.32,108.84,109.0,4431.0,103.8091,103.8852,103.429,103.5811,4431.0
2021-01-27 12:25:00,108.97,108.97,108.54,108.94,8160.0,103.5526,103.5526,103.1439,103.524,8160.0
2021-01-27 12:30:00,108.9,109.33,108.9,109.24,8239.0,103.486,103.8947,103.486,103.8091,8239.0
2021-01-27 12:35:00,109.21,109.33,109.1,109.33,7535.0,103.7806,103.8947,103.6761,103.8947,7535.0
2021-01-27 12:40:00,109.3,109.6,109.23,109.55,4588.0,103.8661,104.1512,103.7996,104.1037,4588.0
2021-01-27 12:45:00,109.5,109.65,109.44,109.53,7061.0,104.0562,104.1987,103.9992,104.0847,7061.0
2021-01-27 12:50:00,109.54,109.65,109.49,109.57,4541.0,104.0942,104.1987,104.0467,104.1227,4541.0
2021-01-27 12:55:00,109.6,109.81,109.59,109.79,3980.0,104.1512,104.3508,104.1417,104.3318,3980.0
2021-01-27 13:00:00,109.78,110.0,109.64,109.78,3650.0,104.3223,104.5313,104.1892,104.3223,3650.0
2021-01-27 13:05:00,109.8,109.82,109.67,109.8,3229.0,104.3413,104.3603,104.2178,104.3413,3229.0
2021-01-27 13:10:00,109.77,109.8,109.5,109.7,15895.0,104.3128,104.3413,104.0562,104.2463,15895.0
2021-01-27 13:15:00,109.68,110.0,109.6,110.0,8078.0,104.2273,104.5313,104.1512,104.5313,8078.0
2021-01-27 13:20:00,110.03,110.08,109.83,109.92,6566.0,104.5599,104.6074,104.3698,104.4553,6566.0
2021-01-27 13:25:00,109.92,110.42,109.92,110.26,13000.0,104.4553,104.9305,104.4553,104.7784,13000.0
2021-01-27 13:30:00,110.3,110.5,109.95,110.41,36934.0,104.8164,105.0065,104.4838,104.921,36934.0
2021-01-27 13:35:00,110.46,110.72,110.46,110.66,5834.0,104.9685,105.2155,104.9685,105.1585,5834.0
2021-01-27 13:40:00,110.66,110.88,110.52,110.68,7943.0,105.1585,105.3676,105.0255,105.1775,7943.0
2021-01-27 13:45:00,110.6,110.79,110.49,110.69,10461.0,105.1015,105.2821,104.997,105.187,10461.0
2021-01-27 13:50:00,110.75,110.88,110.64,110.88,10289.0,105.2441,105.3676,105.1395,105.3676,10289.0
2021-01-27 13:55:00,110.87,111.1,110.7,110.83,25551.0,105.3581,105.5767,105.1965,105.3201,25551.0
2021-01-27 14:00:00,110.92,111.1,110.76,110.94,17108.0,105.4056,105.5767,105.2536,105.4246,17108.0
2021-01-27 14:05:00,110.89,111.0,110.78,110.87,18632.0,105.3771,105.4816,105.2726,105.3581,18632.0
2021-01-27 14:10:00,110.9,110.96,110.82,110.92,20607.0,105.3866,105.4436,105.3106,105.4056,20607.0
2021-01-27 14:15:00,110.87,110.88,109.96,109.96,26676.0,105.3581,105.3676,104.4933,104.4933,26676.0
2021-01-27 14:20:00,109.93,109.93,109.64,109.7,7886.0,104.4648,104.4648,104.1892,104.2463,7886.0
2021-01-27 14:25:00,109.68,109.8,109.41,109.58,18959.0,104.2273,104.3413,103.9707,104.1322,18959.0
2021-01-27 14:30:00,109.58,109.58,108.78,108.85,20123.0,104.1322,104.1322,103.372,103.4385,20123.0
2021-01-27 14:35:00,108.86,109.13,108.77,109.01,26571.0,103.448,103.7046,103.3625,103.5906,26571.0
2021-01-27 14:40:00,108.98,109.16,108.64,108.98,59119.0,103.5621,103.7331,103.239,103.5621,59119.0
2021-01-27 14:45:00,108.97,109.19,108.15,108.22,19790.0,103.5526,103.7616,102.7733,102.8398,19790.0
2021-01-27 14:50:00,108.27,108.34,107.79,108.01,27976.0,102.8874,102.9539,102.4312,102.6403,27976.0
2021-01-27 14:55:00,107.97,108.2,107.52,107.6,28859.0,102.6023,102.8208,102.1746,102.2507,28859.0
2021-01-27 15:00:00,107.6,107.9,107.51,107.52,26867.0,102.2507,102.5357,102.1651,102.1746,26867.0
2021-01-27 15:05:00,107.54,107.71,107.38,107.63,31118.0,102.1936,102.3552,102.0416,102.2792,31118.0
2021-01-27 15:10:00,107.66,108.2,107.54,108.18,17360.0,102.3077,102.8208,102.1936,102.8018,17360.0
2021-01-27 15:15:00,108.18,108.21,107.94,107.98,14306.0,102.8018,102.8303,102.5738,102.6118,14306.0
2021-01-27 15:20:00,107.96,108.01,107.57,107.57,40131.0,102.5928,102.6403,102.2222,102.2222,40131.0
2021-01-27 15:25:00,107.57,107.72,107.22,107.29,121942.0,102.2222,102.3647,101.8896,101.9561,121942.0
2021-01-27 15:30:00,107.29,107.9,107.23,107.7,69514.0,101.9561,102.5357,101.8991,102.3457,69514.0
2021-01-27 15:35:00,107.76,107.98,107.42,107.73,132518.0,102.4027,102.6118,102.0796,102.3742,132518.0
2021-01-27 15:40:00,107.71,108.07,107.57,107.8,26666.0,102.3552,102.6973,102.2222,102.4407,26666.0
2021-01-27 15:45:00,107.74,108.16,107.73,108.05,45463.0,102.3837,102.7828,102.3742,102.6783,45463.0
2021-01-27 15:50:00,108.04,108.21,107.9,108.08,101989.0,102.6688,102.8303,102.5357,102.7068,101989.0
2021-01-27 15:55:00,108.08,108.14,107.83,107.83,185976.0,102.7068,102.7638,102.4692,102.4692,185976.0
2021-01-28 09:30:00,110.1,110.99,109.35,110.82,52059.0,104.6264,105.4721,103.9137,105.3106,52059.0
2021-01-28 09:35:00,110.73,111.29,110.63,111.11,31161.0,105.2251,105.7572,105.13,105.5862,31161.0
2021-01-28 09:40:00,110.94,112.6,110.91,112.52,24507.0,105.4246,107.0021,105.3961,106.9261,24507.0
2021-01-28 09:45:00,112.51,112.95,111.73,111.82,17933.0,106.9166,107.3347,106.1753,106.2609,17933.0
2021-01-28 09:50:00,111.85,112.47,111.69,111.84,89085.0,106.2894,106.8785,106.1373,106.2799,89085.0
2021-01-28 09:55:00,111.83,113.07,111.45,113.04,48540.0,106.2704,107.4487,105.9093,107.4202,48540.0
2021-01-28 10:00:00,113.04,113.21,112.63,113.21,31469.0,107.4202,107.5818,107.0306,107.5818,31469.0
2021-01-28 10:05:00,113.18,113.5,112.81,112.82,20004.0,107.5533,107.8573,107.2016,107.2111,20004.0
2021-01-28 10:10:00,112.8,112.89,112.4,112.47,13137.0,107.1921,107.2777,106.812,106.8785,13137.0
2021-01-28 10:15:00,112.46,113.23,112.46,113.06,38331.0,106.869,107.6008,106.869,107.4392,38331.0
2021-01-28 10:20:00,113.08,113.49,112.8,112.89,26482.0,107.4582,107.8478,107.1921,107.2777,26482.0
2021-01-28 10:25:00,112.85,113.29,112.76,113.29,34297.0,107.2397,107.6578,107.1541,107.6578,34297.0
2021-01-28 10:30:00,113.39,113.39,112.82,113.05,24842.0,107.7528,107.7528,107.2111,107.4297,24842.0
2021-01-28 10:35:00,113.09,113.15,112.72,112.77,18584.0,107.4677,107.5247,107.1161,107.1636,18584.0
2021-01-28 10:40:00,112.77,112.97,112.44,112.71,56378.0,107.1636,107.3537,106.85,107.1066,56378.0
2021-01-28 10:45:00,112.64,113.44,112.62,113.31,13871.0,107.0401,107.8003,107.0211,107.6768,13871.0
2021-01-28 10:50:00,113.27,113.41,112.83,113.2,11307.0,107.6388,107.7718,107.2207,107.5723,11307.0
2021-01-28 10:55:00,113.3,113.97,113.23,113.9,24983.0,107.6673,108.304,107.6008,108.2375,24983.0
2021-01-28 11:00:00,114.01,114.58,113.83,114.52,19949.0,108.342,108.8836,108.1709,108.8266,19949.0
2021-01-28 11:05:00,114.43,114.86,114.39,114.71,33704.0,108.7411,109.1497,108.7031,109.0072,33704.0
2021-01-28 11:10:00,114.71,114.95,114.57,114.79,22284.0,109.0072,109.2353,108.8741,109.0832,22284.0
2021-01-28 11:15:00,114.79,115.01,114.25,114.48,24911.0,109.0832,109.2923,108.5701,108.7886,24911.0
2021-01-28 11:20:00,114.42,114.5,113.91,114.27,20372.0,108.7316,108.8076,108.247,108.5891,20372.0
2021-01-28 11:25:00,114.4,114.58,114.23,114.49,34101.0,108.7126,108.8836,108.551,108.7981,34101.0
2021-01-28 11:30:00,114.52,115.04,114.29,114.35,28664.0,108.8266,109.3208,108.6081,108.6651,28664.0
2021-01-28 11:35:00,114.41,114.63,114.26,114.44,13383.0,108.7221,108.9312,108.5796,108.7506,13383.0
2021-01-28 11:40:00,114.61,115.2,114.56,115.02,13737.0,108.9122,109.4728,108.8646,109.3018,13737.0
2021-01-28 11:45:00,115.07,115.32,114.8,115.32,21264.0,109.3493,109.5869,109.0927,109.5869,21264.0
2021-01-28 11:50:00,115.28,115.65,115.22,115.46,33614.0,109.5488,109.9005,109.4918,109.7199,33614.0
2021-01-28 11:55:00,115.48,115.69,115.46,115.65,8908.0,109.7389,109.9385,109.7199,109.9005,8908.0
2021-01-28 12:00:00,115.65,116.15,115.65,115.68,43177.0,109.9005,110.3756,109.9005,109.929,43177.0
2021-01-28 12:05:00,115.77,115.91,115.45,115.46,8209.0,110.0145,110.1475,109.7104,109.7199,8209.0
2021-01-28 12:10:00,115.48,115.49,115.12,115.15,10765.0,109.7389,109.7484,109.3968,109.4253,10765.0
2021-01-28 12:15:00,115.17,115.86,115.16,115.76,40649.0,109.4443,110.1,109.4348,110.005,40649.0
2021-01-28 12:20:00,115.82,116.04,115.73,115.77,38347.0,110.062,110.2711,109.9765,110.0145,38347.0
2021-01-28 12:25:00,115.85,115.95,115.48,115.68,7935.0,110.0905,110.1855,109.7389,109.929,7935.0
2021-01-28 12:30:00,115.67,115.78,115.48,115.58,10127.0,109.9195,110.024,109.7389,109.8339,10127.0
2021-01-28 12:35:00,115.6,115.6,115.35,115.43,6886.0,109.8529,109.8529,109.6154,109.6914,6886.0
2021-01-28 12:40:00,115.56,115.56,115.29,115.53,8153.0,109.8149,109.8149,109.5584,109.7864,8153.0
2021-01-28 12:45:00,115.55,115.55,115.14,115.14,12648.0,109.8054,109.8054,109.4158,109.4158,12648.0
2021-01-28 12:50:00,115.09,115.36,115.01,115.14,33576.0,109.3683,109.6249,109.2923,109.4158,33576.0
2021-01-28 12:55:00,115.11,115.18,114.61,114.69,17052.0,109.3873,109.4538,108.9122,108.9882,17052.0
2021-01-28 13:00:00,114.7,115.22,114.69,115.09,4913.0,108.9977,109.4918,108.9882,109.3683,4913.0
2021-01-28 13:05:00,115.07,115.23,114.96,115.11,10838.0,109.3493,109.5013,109.2448,109.3873,10838.0
2021-01-28 13:10:00,115.1,115.18,114.82,114.83,5106.0,109.3778,109.4538,109.1117,109.1212,5106.0
2021-01-28 13:15:00,114.75,114.9,114.59,114.9,4540.0,109.0452,109.1877,108.8932,109.1877,4540.0
2021-01-28 13:20:00,114.91,115.07,114.74,115.05,9253.0,109.1972,109.3493,109.0357,109.3303,9253.0
2021-01-28 13:25:00,115.14,115.26,114.95,114.95,14286.0,109.4158,109.5298,109.2353,109.2353,14286.0
2021-01-28 13:30:00,115.03,115.33,115.02,115.2,9578.0,109.3113,109.5964,109.3018,109.4728,9578.0
2021-01-28 13:35:00,115.22,115.5,115.2,115.3,7119.0,109.4918,109.7579,109.4728,109.5679,7119.0
2021-01-28 13:40:00,115.3,115.43,115.22,115.32,5322.0,109.5679,109.6914,109.4918,109.5869,5322.0
2021-01-28 13:45:00,115.28,115.28,115.02,115.03,6575.0,109.5488,109.5488,109.3018,109.3113,6575.0
2021-01-28 13:50:00,114.94,114.99,114.73,114.97,6079.0,109.2258,109.2733,109.0262,109.2543,6079.0
2021-01-28 13:55:00,114.9,114.92,114.72,114.73,4888.0,109.1877,109.2067,109.0167,109.0262,4888.0
2021-01-28 14:00:00,114.82,114.92,114.65,114.78,10268.0,109.1117,109.2067,108.9502,109.0737,10268.0
2021-01-28 14:05:00,114.73,114.73,114.48,114.55,9338.0,109.0262,109.0262,108.7886,108.8551,9338.0
2021-01-28 14:10:00,114.65,114.68,114.35,114.52,5060.0,108.9502,108.9787,108.6651,108.8266,5060.0
2021-01-28 14:15:00,114.61,114.74,114.36,114.37,8150.0,108.9122,109.0357,108.6746,108.6841,8150.0
2021-01-28 14:20:00,114.44,114.5,114.11,114.3,20508.0,108.7506,108.8076,108.437,108.6176,20508.0
2021-01-28 14:25:00,114.42,114.57,114.29,114.49,7889.0,108.7316,108.8741,108.6081,108.7981,7889.0
2021-01-28 14:30:00,114.49,114.7,114.49,114.64,11917.0,108.7981,108.9977,108.7981,108.9407,11917.0
2021-01-28 14:35:00,114.58,114.58,114.29,114.5,9565.0,108.8836,108.8836,108.6081,108.8076,9565.0
2021-01-28 14:40:00,114.51,114.72,114.46,114.68,10641.0,108.8171,109.0167,108.7696,108.9787,10641.0
2021-01-28 14:45:00,114.7,114.99,114.53,114.88,49432.0,108.9977,109.2733,108.8361,109.1687,49432.0
2021-01-28 14:50:00,114.92,115.0,114.62,114.69,10064.0,109.2067,109.2828,108.9217,108.9882,10064.0
2021-01-28 14:55:00,114.67,114.95,114.53,114.95,19109.0,108.9692,109.2353,108.8361,109.2353,19109.0
2021-01-28 15:00:00,114.93,114.93,114.7,114.81,8679.0,109.2162,109.2162,108.9977,109.1022,8679.0
2021-01-28 15:05:00,114.84,115.2,114.84,115.11,12860.0,109.1307,109.4728,109.1307,109.3873,12860.0
2021-01-28 15:10:00,115.12,115.3,115.06,115.22,26253.0,109.3968,109.5679,109.3398,109.4918,26253.0
2021-01-28 15:15:00,115.22,115.41,114.98,115.26,16871.0,109.4918,109.6724,109.2638,109.5298,16871.0
2021-01-28 15:20:00,115.29,115.34,114.93,115.02,11421.0,109.5584,109.6059,109.2162,109.3018,11421.0
2021-01-28 15:25:00,115.04,115.18,114.78,114.78,10464.0,109.3208,109.4538,109.0737,109.0737,10464.0
2021-01-28 15:30:00,114.79,115.07,114.51,114.57,17441.0,109.0832,109.3493,108.8171,108.8741,17441.0
2021-01-28 15:35:00,114.58,114.6,114.28,114.37,14888.0,108.8836,108.9027,108.5986,108.6841,14888.0
2021-01-28 15:40:00,114.4,114.46,114.1,114.26,19347.0,108.7126,108.7696,108.4275,108.5796,19347.0
2021-01-28 15:45:00,114.3,114.48,114.12,114.48,19711.0,108.6176,108.7886,108.4465,108.7886,19711.0
2021-01-28 15:50:00,114.48,114.71,114.23,114.43,53672.0,108.7886,109.0072,108.551,108.7411,53672.0
2021-01-28 15:55:00,114.4,114.41,113.71,113.83,105118.0,108.7126,108.7221,108.0569,108.1709,105118.0
2021-01-29 09:30:00,111.96,112.97,110.64,110.94,62396.0,106.3939,107.3537,105.1395,105.4246,62396.0
2021-01-29 09:35:00,110.81,111.37,110.38,111.09,9785.0,105.3011,105.8332,104.8925,105.5672,9785.0
2021-01-29 09:40:00,111.07,111.19,110.41,110.69,13649.0,105.5481,105.6622,104.921,105.187,13649.0
2021-01-29 09:45:00,110.77,111.51,110.65,111.48,61044.0,105.2631,105.9663,105.149,105.9378,61044.0
2021-01-29 09:50:00,111.5,111.8,111.2,111.38,22917.0,105.9568,106.2419,105.6717,105.8427,22917.0
2021-01-29 09:55:00,111.58,111.95,111.45,111.75,23081.0,106.0328,106.3844,105.9093,106.1943,23081.0
2021-01-29 10:00:00,111.75,112.2,111.46,112.2,12406.0,106.1943,106.622,105.9188,106.622,12406.0
2021-01-29 10:05:00,112.11,112.43,111.66,112.43,61231.0,106.5364,106.8405,106.1088,106.8405,61231.0
2021-01-29 10:10:00,112.52,112.79,112.25,112.43,10857.0,106.9261,107.1826,106.6695,106.8405,10857.0
2021-01-29 10:15:00,112.43,112.54,111.97,112.4,38108.0,106.8405,106.9451,106.4034,106.812,38108.0
2021-01-29 10:20:00,112.45,112.95,112.4,112.75,8316.0,106.8595,107.3347,106.812,107.1446,8316.0
2021-01-29 10:25:00,112.76,112.77,112.17,112.27,26534.0,107.1541,107.1636,106.5935,106.6885,26534.0
2021-01-29 10:30:00,112.36,112.51,112.29,112.41,9325.0,106.774,106.9166,106.7075,106.8215,9325.0
2021-01-29 10:35:00,112.42,112.62,112.1,112.29,11363.0,106.831,107.0211,106.5269,106.7075,11363.0
2021-01-29 10:40:00,112.3,112.49,112.27,112.39,11671.0,106.717,106.8976,106.6885,106.8025,11671.0
2021-01-29 10:45:00,112.39,112.7,112.32,112.65,7859.0,106.8025,107.0971,106.736,107.0496,7859.0
2021-01-29 10:50:00,112.66,112.89,112.61,112.68,8938.0,107.0591,107.2777,107.0116,107.0781,8938.0
2021-01-29 10:55:00,112.73,112.92,112.68,112.71,14115.0,107.1256,107.3062,107.0781,107.1066,14115.0
2021-01-29 11:00:00,112.71,112.85,112.07,112.07,9833.0,107.1066,107.2397,106.4984,106.4984,9833.0
2021-01-29 11:05:00,112.14,112.45,111.85,112.45,8396.0,106.565,106.8595,106.2894,106.8595,8396.0
2021-01-29 11:10:00,112.38,112.39,112.0,112.0,9207.0,106.793,106.8025,106.4319,106.4319,9207.0
2021-01-29 11:15:00,111.99,112.31,111.91,112.28,9928.0,106.4224,106.7265,106.3464,106.698,9928.0
2021-01-29 11:20:00,112.19,112.53,112.15,112.38,26070.0,106.6125,106.9356,106.5745,106.793,26070.0
2021-01-29 11:25:00,112.48,112.57,111.95,112.01,8962.0,106.8881,106.9736,106.3844,106.4414,8962.0
2021-01-29 11:30:00,111.98,112.03,111.66,111.72,8727.0,106.4129,106.4604,106.1088,106.1658,8727.0
2021-01-29 11:35:00,111.76,111.88,111.43,111.88,9833.0,106.2038,106.3179,105.8903,106.3179,9833.0
2021-01-29 11:40:00,111.89,112.05,111.79,111.85,4361.0,106.3274,106.4794,106.2324,106.2894,4361.0
2021-01-29 11:45:00,111.8,112.08,111.8,111.96,6248.0,106.2419,106.5079,106.2419,106.3939,6248.0
2021-01-29 11:50:00,111.91,111.96,111.56,111.95,5207.0,106.3464,106.3939,106.0138,106.3844,5207.0
2021-01-29 11:55:00,111.96,112.15,111.96,112.14,3285.0,106.3939,106.5745,106.3939,106.565,3285.0
2021-01-29 12:00:00,112.24,112.52,112.13,112.48,6421.0,106.66,106.9261,106.5555,106.8881,6421.0
2021-01-29 12:05:00,112.46,112.56,112.34,112.56,8025.0,106.869,106.9641,106.755,106.9641,8025.0
2021-01-29 12:10:00,112.55,112.57,111.98,111.98,6638.0,106.9546,106.9736,106.4129,106.4129,6638.0
2021-01-29 12:15:00,111.97,111.97,111.29,111.48,9725.0,106.4034,106.4034,105.7572,105.9378,9725.0
2021-01-29 12:20:00,111.53,111.63,111.29,111.56,17476.0,105.9853,106.0803,105.7572,106.0138,17476.0
2021-01-29 12:25:00,111.52,111.64,111.35,111.48,7983.0,105.9758,106.0898,105.8142,105.9378,7983.0
2021-01-29 12:30:00,111.48,111.49,111.2,111.24,7338.0,105.9378,105.9473,105.6717,105.7097,7338.0
2021-01-29 12:35:00,111.18,111.3,111.0,111.07,7420.0,105.6527,105.7667,105.4816,105.5481,7420.0
2021-01-29 12:40:00,111.13,111.47,111.13,111.28,8692.0,105.6052,105.9283,105.6052,105.7477,8692.0
2021-01-29 12:45:00,111.29,111.37,110.77,110.93,8142.0,105.7572,105.8332,105.2631,105.4151,8142.0
2021-01-29 12:50:00,110.88,111.38,110.84,111.34,10610.0,105.3676,105.8427,105.3296,105.8047,10610.0
2021-01-29 12:55:00,111.46,111.49,110.85,110.88,6086.0,105.9188,105.9473,105.3391,105.3676,6086.0
2021-01-29 13:00:00,110.9,111.28,110.77,111.23,4705.0,105.3866,105.7477,105.2631,105.7002,4705.0
2021-01-29 13:05:00,111.19,111.3,110.93,111.01,6603.0,105.6622,105.7667,105.4151,105.4911,6603.0
2021-01-29 13:10:00,111.05,111.05,110.76,110.97,6612.0,105.5291,105.5291,105.2536,105.4531,6612.0
2021-01-29 13:15:00,110.93,110.98,110.62,110.64,6559.0,105.4151,105.4626,105.1205,105.1395,6559.0
2021-01-29 13:20:00,110.69,111.08,110.64,111.02,8304.0,105.187,105.5577,105.1395,105.5006,8304.0
2021-01-29 13:25:00,110.98,111.56,110.97,111.54,6399.0,105.4626,106.0138,105.4531,105.9948,6399.0
2021-01-29 13:30:00,111.52,111.52,111.04,111.11,7958.0,105.9758,105.9758,105.5196,105.5862,7958.0
2021-01-29 13:35:00,111.1,111.34,111.02,111.23,5885.0,105.5767,105.8047,105.5006,105.7002,5885.0
2021-01-29 13:40:00,111.17,111.17,110.98,111.05,7002.0,105.6432,105.6432,105.4626,105.5291,7002.0
2021-01-29 13:45:00,111.13,111.13,110.59,110.71,8783.0,105.6052,105.6052,105.092,105.206,8783.0
2021-01-29 13:50:00,110.73,110.98,110.69,110.93,7025.0,105.2251,105.4626,105.187,105.4151,7025.0
2021-01-29 13:55:00,110.99,111.04,110.75,110.77,10724.0,105.4721,105.5196,105.2441,105.2631,10724.0
2021-01-29 14:00:00,110.81,111.51,110.79,111.48,7202.0,105.3011,105.9663,105.2821,105.9378,7202.0
2021-01-29 14:05:00,111.42,111.57,111.37,111.55,7870.0,105.8807,106.0233,105.8332,106.0043,7870.0
2021-01-29 14:10:00,111.53,111.62,111.46,111.5,6526.0,105.9853,106.0708,105.9188,105.9568,6526.0
2021-01-29 14:15:00,111.5,111.55,111.32,111.4,8965.0,105.9568,106.0043,105.7857,105.8617,8965.0
2021-01-29 14:20:00,111.46,111.46,110.94,111.39,9397.0,105.9188,105.9188,105.4246,105.8522,9397.0
2021-01-29 14:25:00,111.45,111.63,111.31,111.57,23718.0,105.9093,106.0803,105.7762,106.0233,23718.0
2021-01-29 14:30:00,111.52,111.61,111.09,111.16,17155.0,105.9758,106.0613,105.5672,105.6337,17155.0
2021-01-29 14:35:00,111.25,111.5,111.24,111.45,28340.0,105.7192,105.9568,105.7097,105.9093,28340.0
2021-01-29 14:40:00,111.39,111.6,111.16,111.44,14193.0,105.8522,106.0518,105.6337,105.8998,14193.0
2021-01-29 14:45:00,111.48,111.73,111.46,111.56,12752.0,105.9378,106.1753,105.9188,106.0138,12752.0
2021-01-29 14:50:00,111.55,111.87,111.55,111.68,10446.0,106.0043,106.3084,106.0043,106.1278,10446.0
2021-01-29 14:55:00,111.64,111.83,111.62,111.71,9628.0,106.0898,106.2704,106.0708,106.1563,9628.0
2021-01-29 15:00:00,111.82,112.29,111.81,112.18,17446.0,106.2609,106.7075,106.2514,106.603,17446.0
2021-01-29 15:05:00,112.18,112.31,111.98,112.05,22588.0,106.603,106.7265,106.4129,106.4794,22588.0
2021-01-29 15:10:00,112.13,112.26,112.03,112.1,8882.0,106.5555,106.679,106.4604,106.5269,8882.0
2021-01-29 15:15:00,112.16,112.21,111.91,112.05,13028.0,106.584,106.6315,106.3464,106.4794,13028.0
2021-01-29 15:20:00,112.09,112.23,112.0,112.09,19442.0,106.5174,106.6505,106.4319,106.5174,19442.0
2021-01-29 15:25:00,112.08,112.36,112.05,112.21,46600.0,106.5079,106.774,106.4794,106.6315,46600.0
2021-01-29 15:30:00,112.24,112.7,112.21,112.48,30320.0,106.66,107.0971,106.6315,106.8881,30320.0
2021-01-29 15:35:00,112.48,112.49,112.16,112.25,27513.0,106.8881,106.8976,106.584,106.6695,27513.0
2021-01-29 15:40:00,112.25,112.25,112.01,112.09,27864.0,106.6695,106.6695,106.4414,106.5174,27864.0
2021-01-29 15:45:00,112.05,112.17,111.81,112.09,34456.0,106.4794,106.5935,106.2514,106.5174,34456.0
2021-01-29 15:50:00,112.09,112.48,111.91,111.98,80842.0,106.5174,106.8881,106.3464,106.4129,80842.0
2021-01-29 15:55:00,111.99,112.12,111.24,111.39,219374.0,106.4224,106.5459,105.7097,105.8522,219374.0
2021-02-01 09:30:00,112.64,112.64,111.4,111.64,41080.0,107.0401,107.0401,105.8617,106.0898,41080.0
2021-02-01 09:35:00,111.79,112.7,111.77,112.13,19796.0,106.2324,107.0971,106.2133,106.5555,19796.0
2021-02-01 09:40:00,112.15,112.62,112.15,112.42,7146.0,106.5745,107.0211,106.5745,106.831,7146.0
2021-02-01 09:45:00,112.55,112.61,111.9,112.35,9228.0,106.9546,107.0116,106.3369,106.7645,9228.0
2021-02-01 09:50:00,112.27,112.54,111.83,111.94,12434.0,106.6885,106.9451,106.2704,106.3749,12434.0
2021-02-01 09:55:00,111.99,112.82,111.93,112.78,12008.0,106.4224,107.2111,106.3654,107.1731,12008.0
2021-02-01 10:00:00,112.73,112.74,111.89,112.05,12273.0,107.1256,107.1351,106.3274,106.4794,12273.0
2021-02-01 10:05:00,112.04,112.54,112.04,112.15,10391.0,106.4699,106.9451,106.4699,106.5745,10391.0
2021-02-01 10:10:00,112.19,112.22,111.83,111.9,7009.0,106.6125,106.641,106.2704,106.3369,7009.0
2021-02-01 10:15:00,111.9,112.14,111.89,112.11,6620.0,106.3369,106.565,106.3274,106.5364,6620.0
2021-02-01 10:20:00,112.16,112.36,112.06,112.08,16319.0,106.584,106.774,106.4889,106.5079,16319.0
2021-02-01 10:25:00,112.01,112.23,111.78,112.08,7498.0,106.4414,106.6505,106.2229,106.5079,7498.0
2021-02-01 10:30:00,112.01,112.2,111.97,112.17,4405.0,106.4414,106.622,106.4034,106.5935,4405.0
2021-02-01 10:35:00,112.42,112.47,111.58,111.59,12761.0,106.831,106.8785,106.0328,106.0423,12761.0
2021-02-01 10:40:00,111.62,111.9,111.56,111.64,6184.0,106.0708,106.3369,106.0138,106.0898,6184.0
2021-02-01 10:45:00,111.78,112.2,111.72,112.2,14862.0,106.2229,106.622,106.1658,106.622,14862.0
2021-02-01 10:50:00,112.26,112.33,111.97,112.13,13038.0,106.679,106.7455,106.4034,106.5555,13038.0
2021-02-01 10:55:00,112.15,112.27,111.82,111.89,8108.0,106.5745,106.6885,106.2609,106.3274,8108.0
2021-02-01 11:00:00,111.85,112.09,111.82,112.09,4344.0,106.2894,106.5174,106.2609,106.5174,4344.0
2021-02-01 11:05:00,112.07,112.71,112.06,112.51,6133.0,106.4984,107.1066,106.4889,106.9166,6133.0
2021-02-01 11:10:00,112.47,112.66,112.47,112.53,3670.0,106.8785,107.0591,106.8785,106.9356,3670.0
2021-02-01 11:15:00,112.52,112.81,112.43,112.53,4806.0,106.9261,107.2016,106.8405,106.9356,4806.0
2021-02-01 11:20:00,112.54,112.81,112.54,112.63,3931.0,106.9451,107.2016,106.9451,107.0306,3931.0
2021-02-01 11:25:00,112.71,112.95,112.71,112.84,4764.0,107.1066,107.3347,107.1066,107.2302,4764.0
2021-02-01 11:30:00,112.88,113.09,112.88,113.01,12900.0,107.2682,107.4677,107.2682,107.3917,12900.0
2021-02-01 11:35:00,113.05,113.14,112.78,112.85,22787.0,107.4297,107.5152,107.1731,107.2397,22787.0
2021-02-01 11:40:00,112.85,112.96,112.73,112.85,10160.0,107.2397,107.3442,107.1256,107.2397,10160.0
2021-02-01 11:45:00,112.95,112.96,112.55,112.62,7346.0,107.3347,107.3442,106.9546,107.0211,7346.0
2021-02-01 11:50:00,112.65,112.7,112.43,112.43,6347.0,107.0496,107.0971,106.8405,106.8405,6347.0
2021-02-01 11:55:00,112.41,112.5,112.18,112.24,4017.0,106.8215,106.9071,106.603,106.66,4017.0
2021-02-01 12:00:00,112.16,112.39,112.16,112.21,6608.0,106.584,106.8025,106.584,106.6315,6608.0
2021-02-01 12:05:00,112.27,112.27,112.02,112.02,4772.0,106.6885,106.6885,106.4509,106.4509,4772.0
2021-02-01 12:10:00,111.99,112.07,111.89,112.0,3300.0,106.4224,106.4984,106.3274,106.4319,3300.0
2021-02-01 12:15:00,112.02,112.23,112.01,112.06,5339.0,106.4509,106.6505,106.4414,106.4889,5339.0
2021-02-01 12:20:00,112.05,112.06,111.76,111.87,7016.0,106.4794,106.4889,106.2038,106.3084,7016.0
2021-02-01 12:25:00,111.84,111.89,111.42,111.48,8975.0,106.2799,106.3274,105.8807,105.9378,8975.0
2021-02-01 12:30:00,111.48,111.73,111.47,111.73,6213.0,105.9378,106.1753,105.9283,106.1753,6213.0
2021-02-01 12:35:00,111.77,111.83,111.52,111.55,5585.0,106.2133,106.2704,105.9758,106.0043,5585.0
2021-02-01 12:40:00,111.54,111.65,111.47,111.5,6923.0,105.9948,106.0993,105.9283,105.9568,6923.0
2021-02-01 12:45:00,111.45,111.55,111.28,111.53,5710.0,105.9093,106.0043,105.7477,105.9853,5710.0
2021-02-01 12:50:00,111.61,111.91,111.58,111.91,4781.0,106.0613,106.3464,106.0328,106.3464,4781.0
2021-02-01 12:55:00,111.87,111.91,111.77,111.91,4966.0,106.3084,106.3464,106.2133,106.3464,4966.0
2021-02-01 13:00:00,111.92,111.98,111.84,111.96,3250.0,106.3559,106.4129,106.2799,106.3939,3250.0
2021-02-01 13:05:00,112.02,112.02,111.81,111.87,4624.0,106.4509,106.4509,106.2514,106.3084,4624.0
2021-02-01 13:10:00,111.91,112.03,111.81,111.88,4100.0,106.3464,106.4604,106.2514,106.3179,4100.0
2021-02-01 13:15:00,111.88,111.88,111.71,111.72,6180.0,106.3179,106.3179,106.1563,106.1658,6180.0
2021-02-01 13:20:00,111.69,111.85,111.64,111.84,5978.0,106.1373,106.2894,106.0898,106.2799,5978.0
2021-02-01 13:25:00,111.83,112.01,111.77,112.01,4509.0,106.2704,106.4414,106.2133,106.4414,4509.0
2021-02-01 13:30:00,112.1,112.36,112.1,112.36,4671.0,106.5269,106.774,106.5269,106.774,4671.0
2021-02-01 13:35:00,112.37,112.41,111.89,112.03,14724.0,106.7835,106.8215,106.3274,106.4604,14724.0
2021-02-01 13:40:00,112.07,112.1,111.98,112.06,5691.0,106.4984,106.5269,106.4129,106.4889,5691.0
2021-02-01 13:45:00,112.1,112.1,111.78,111.83,8129.0,106.5269,106.5269,106.2229,106.2704,8129.0
2021-02-01 13:50:00,111.85,111.98,111.83,111.95,5752.0,106.2894,106.4129,106.2704,106.3844,5752.0
2021-02-01 13:55:00,111.92,112.01,111.86,111.9,7090.0,106.3559,106.4414,106.2989,106.3369,7090.0
2021-02-01 14:00:00,111.9,111.93,111.81,111.93,4194.0,106.3369,106.3654,106.2514,106.3654,4194.0
2021-02-01 14:05:00,111.92,111.97,111.8,111.97,6584.0,106.3559,106.4034,106.2419,106.4034,6584.0
2021-02-01 14:10:00,111.95,112.07,111.91,112.05,4224.0,106.3844,106.4984,106.3464,106.4794,4224.0
2021-02-01 14:15:00,112.05,112.37,112.05,112.23,5621.0,106.4794,106.7835,106.4794,106.6505,5621.0
2021-02-01 14:20:00,112.26,112.26,112.16,112.23,20979.0,106.679,106.679,106.584,106.6505,20979.0
2021-02-01 14:25:00,112.23,112.55,112.22,112.45,5116.0,106.6505,106.9546,106.641,106.8595,5116.0
2021-02-01 14:30:00,112.4,112.49,112.24,112.24,5234.0,106.812,106.8976,106.66,106.66,5234.0
2021-02-01 14:35:00,112.27,112.3,112.11,112.11,3302.0,106.6885,106.717,106.5364,106.5364,3302.0
2021-02-01 14:40:00,112.06,112.3,112.04,112.18,11448.0,106.4889,106.717,106.4699,106.603,11448.0
2021-02-01 14:45:00,112.12,112.29,112.11,112.26,7021.0,106.5459,106.7075,106.5364,106.679,7021.0
2021-02-01 14:50:00,112.22,112.33,112.22,112.33,7294.0,106.641,106.7455,106.641,106.7455,7294.0
2021-02-01 14:55:00,112.4,112.49,112.31,112.32,6254.0,106.812,106.8976,106.7265,106.736,6254.0
2021-02-01 15:00:00,112.28,112.43,112.26,112.4,12800.0,106.698,106.8405,106.679,106.812,12800.0
2021-02-01 15:05:00,112.36,112.49,112.29,112.39,9176.0,106.774,106.8976,106.7075,106.8025,9176.0
2021-02-01 15:10:00,112.43,112.55,112.3,112.55,12979.0,106.8405,106.9546,106.717,106.9546,12979.0
2021-02-01 15:15:00,112.52,112.57,112.39,112.44,8679.0,106.9261,106.9736,106.8025,106.85,8679.0
2021-02-01 15:20:00,112.44,112.44,112.1,112.1,7509.0,106.85,106.85,106.5269,106.5269,7509.0
2021-02-01 15:25:00,112.13,112.23,112.1,112.2,8578.0,106.5555,106.6505,106.5269,106.622,8578.0
2021-02-01 15:30:00,112.17,112.22,112.1,112.2,11764.0,106.5935,106.641,106.5269,106.622,11764.0
2021-02-01 15:35:00,112.23,112.63,112.2,112.59,21389.0,106.6505,107.0306,106.622,106.9926,21389.0
2021-02-01 15:40:00,112.58,112.8,112.55,112.72,23738.0,106.9831,107.1921,106.9546,107.1161,23738.0
2021-02-01 15:45:00,112.7,112.7,112.51,112.63,22326.0,107.0971,107.0971,106.9166,107.0306,22326.0
2021-02-01 15:50:00,112.62,112.83,112.56,112.69,60487.0,107.0211,107.2207,106.9641,107.0876,60487.0
2021-02-01 15:55:00,112.68,112.72,112.36,112.37,91490.0,107.0781,107.1161,106.774,106.7835,91490.0
2021-02-02 09:30:00,113.47,114.26,113.08,114.17,35062.0,107.8288,108.5796,107.4582,108.494,35062.0
2021-02-02 09:35:00,114.2,114.35,113.49,113.71,13751.0,108.5225,108.6651,107.8478,108.0569,13751.0
2021-02-02 09:40:00,113.76,114.28,113.6,114.28,6110.0,108.1044,108.5986,107.9524,108.5986,6110.0
2021-02-02 09:45:00,114.09,114.72,114.04,114.52,8317.0,108.418,109.0167,108.3705,108.8266,8317.0
2021-02-02 09:50:00,114.54,114.9,114.53,114.65,8917.0,108.8456,109.1877,108.8361,108.9502,8917.0
2021-02-02 09:55:00,114.65,114.9,114.35,114.86,13125.0,108.9502,109.1877,108.6651,109.1497,13125.0
2021-02-02 10:00:00,114.76,114.85,114.41,114.85,6476.0,109.0547,109.1402,108.7221,109.1402,6476.0
2021-02-02 10:05:00,114.84,114.91,114.72,114.79,5422.0,109.1307,109.1972,109.0167,109.0832,5422.0
2021-02-02 10:10:00,114.9,114.98,114.76,114.92,4900.0,109.1877,109.2638,109.0547,109.2067,4900.0
2021-02-02 10:15:00,114.99,115.58,114.99,115.46,8738.0,109.2733,109.8339,109.2733,109.7199,8738.0
2021-02-02 10:20:00,115.41,115.42,114.76,115.09,13283.0,109.6724,109.6819,109.0547,109.3683,13283.0
2021-02-02 10:25:00,115.04,115.28,114.78,114.79,10712.0,109.3208,109.5488,109.0737,109.0832,10712.0
2021-02-02 10:30:00,114.86,114.99,114.83,114.93,8547.0,109.1497,109.2733,109.1212,109.2162,8547.0
2021-02-02 10:35:00,114.98,115.27,114.98,115.23,12236.0,109.2638,109.5393,109.2638,109.5013,12236.0
2021-02-02 10:40:00,115.27,115.4,115.16,115.18,6425.0,109.5393,109.6629,109.4348,109.4538,6425.0
2021-02-02 10:45:00,115.24,115.28,115.02,115.16,8684.0,109.5108,109.5488,109.3018,109.4348,8684.0
2021-02-02 10:50:00,115.17,115.56,115.17,115.56,20730.0,109.4443,109.8149,109.4443,109.8149,20730.0
2021-02-02 10:55:00,115.57,115.78,115.39,115.72,10858.0,109.8244,110.024,109.6534,109.967,10858.0
2021-02-02 11:00:00,115.66,115.9,115.66,115.89,10284.0,109.91,110.138,109.91,110.1285,10284.0
2021-02-02 11:05:00,115.89,116.13,115.72,116.11,17772.0,110.1285,110.3566,109.967,110.3376,17772.0
2021-02-02 11:10:00,116.2,116.42,116.14,116.27,14256.0,110.4231,110.6322,110.3661,110.4896,14256.0
2021-02-02 11:15:00,116.19,116.37,116.03,116.34,8911.0,110.4136,110.5847,110.2616,110.5562,8911.0
2021-02-02 11:20:00,116.39,116.39,115.74,115.82,4004.0,110.6037,110.6037,109.986,110.062,4004.0
2021-02-02 11:25:00,115.82,115.91,115.62,115.91,12242.0,110.062,110.1475,109.8719,110.1475,12242.0
2021-02-02 11:30:00,115.97,116.12,115.87,115.92,16863.0,110.2045,110.3471,110.1095,110.157,16863.0
2021-02-02 11:35:00,115.92,116.2,115.92,116.12,14926.0,110.157,110.4231,110.157,110.3471,14926.0
2021-02-02 11:40:00,116.12,116.53,116.08,116.37,25724.0,110.3471,110.7367,110.3091,110.5847,25724.0
2021-02-02 11:45:00,116.37,116.47,116.13,116.22,15076.0,110.5847,110.6797,110.3566,110.4421,15076.0
2021-02-02 11:50:00,116.26,116.3,116.02,116.11,9701.0,110.4801,110.5181,110.2521,110.3376,9701.0
2021-02-02 11:55:00,116.14,116.14,115.99,116.1,18440.0,110.3661,110.3661,110.2236,110.3281,18440.0
2021-02-02 12:00:00,116.08,116.41,116.08,116.41,6933.0,110.3091,110.6227,110.3091,110.6227,6933.0
2021-02-02 12:05:00,116.5,116.6,116.38,116.6,5024.0,110.7082,110.8032,110.5942,110.8032,5024.0
2021-02-02 12:10:00,116.57,116.6,116.42,116.47,7359.0,110.7747,110.8032,110.6322,110.6797,7359.0
2021-02-02 12:15:00,116.42,116.47,116.27,116.34,7838.0,110.6322,110.6797,110.4896,110.5562,7838.0
2021-02-02 12:20:00,116.35,116.54,116.25,116.45,5336.0,110.5657,110.7462,110.4706,110.6607,5336.0
2021-02-02 12:25:00,116.47,116.63,116.41,116.63,4103.0,110.6797,110.8317,110.6227,110.8317,4103.0
2021-02-02 12:30:00,116.59,116.59,116.32,116.4,5011.0,110.7937,110.7937,110.5371,110.6132,5011.0
2021-02-02 12:35:00,116.44,116.45,116.39,116.42,5010.0,110.6512,110.6607,110.6037,110.6322,5010.0
2021-02-02 12:40:00,116.31,116.44,116.26,116.43,4501.0,110.5276,110.6512,110.4801,110.6417,4501.0
2021-02-02 12:45:00,116.42,116.47,116.22,116.39,3543.0,110.6322,110.6797,110.4421,110.6037,3543.0
2021-02-02 12:50:00,116.42,116.42,116.28,116.38,3149.0,110.6322,110.6322,110.4991,110.5942,3149.0
2021-02-02 12:55:00,116.34,116.56,116.32,116.41,10621.0,110.5562,110.7652,110.5371,110.6227,10621.0
2021-02-02 13:00:00,116.45,116.45,116.09,116.17,6454.0,110.6607,110.6607,110.3186,110.3946,6454.0
2021-02-02 13:05:00,116.21,116.21,115.95,116.12,3568.0,110.4326,110.4326,110.1855,110.3471,3568.0
2021-02-02 13:10:00,116.21,116.21,115.94,115.94,1958.0,110.4326,110.4326,110.176,110.176,1958.0
2021-02-02 13:15:00,115.95,115.95,115.79,115.8,7879.0,110.1855,110.1855,110.0335,110.043,7879.0
2021-02-02 13:20:00,115.76,115.86,115.75,115.76,2535.0,110.005,110.1,109.9955,110.005,2535.0
2021-02-02 13:25:00,115.71,115.77,115.45,115.53,5414.0,109.9575,110.0145,109.7104,109.7864,5414.0
2021-02-02 13:30:00,115.57,115.77,115.57,115.77,3066.0,109.8244,110.0145,109.8244,110.0145,3066.0
2021-02-02 13:35:00,115.78,116.01,115.73,115.99,4726.0,110.024,110.2426,109.9765,110.2236,4726.0
2021-02-02 13:40:00,116.04,116.41,115.97,116.41,6012.0,110.2711,110.6227,110.2045,110.6227,6012.0
2021-02-02 13:45:00,116.45,116.5,116.35,116.38,6215.0,110.6607,110.7082,110.5657,110.5942,6215.0
2021-02-02 13:50:00,116.37,116.45,116.02,116.02,5723.0,110.5847,110.6607,110.2521,110.2521,5723.0
2021-02-02 13:55:00,116.09,116.14,116.01,116.01,5332.0,110.3186,110.3661,110.2426,110.2426,5332.0
2021-02-02 14:00:00,116.0,116.18,115.92,116.08,7075.0,110.2331,110.4041,110.157,110.3091,7075.0
2021-02-02 14:05:00,116.1,116.16,116.03,116.03,4414.0,110.3281,110.3851,110.2616,110.2616,4414.0
2021-02-02 14:10:00,116.03,116.23,116.02,116.2,3600.0,110.2616,110.4516,110.2521,110.4231,3600.0
2021-02-02 14:15:00,116.24,116.25,115.95,116.11,3640.0,110.4611,110.4706,110.1855,110.3376,3640.0
2021-02-02 14:20:00,116.12,116.21,115.97,115.97,5221.0,110.3471,110.4326,110.2045,110.2045,5221.0
2021-02-02 14:25:00,116.0,116.0,115.89,115.95,4954.0,110.2331,110.2331,110.1285,110.1855,4954.0
2021-02-02 14:30:00,115.99,116.18,115.94,116.16,4562.0,110.2236,110.4041,110.176,110.3851,4562.0
2021-02-02 14:35:00,116.22,116.31,116.17,116.3,6085.0,110.4421,110.5276,110.3946,110.5181,6085.0
2021-02-02 14:40:00,116.32,116.47,116.26,116.27,7092.0,110.5371,110.6797,110.4801,110.4896,7092.0
2021-02-02 14:45:00,116.29,116.44,116.21,116.43,7179.0,110.5086,110.6512,110.4326,110.6417,7179.0
2021-02-02 14:50:00,116.4,116.6,116.4,116.41,6938.0,110.6132,110.8032,110.6132,110.6227,6938.0
2021-02-02 14:55:00,116.42,116.42,116.22,116.34,6121.0,110.6322,110.6322,110.4421,110.5562,6121.0
2021-02-02 15:00:00,116.34,116.34,116.19,116.29,7312.0,110.5562,110.5562,110.4136,110.5086,7312.0
2021-02-02 15:05:00,116.3,116.35,116.22,116.26,9115.0,110.5181,110.5657,110.4421,110.4801,9115.0
2021-02-02 15:10:00,116.25,116.34,116.19,116.29,10618.0,110.4706,110.5562,110.4136,110.5086,10618.0
2021-02-02 15:15:00,116.26,116.27,116.13,116.14,8414.0,110.4801,110.4896,110.3566,110.3661,8414.0
2021-02-02 15:20:00,116.18,116.23,116.08,116.15,10296.0,110.4041,110.4516,110.3091,110.3756,10296.0
2021-02-02 15:25:00,116.2,116.23,116.13,116.19,9864.0,110.4231,110.4516,110.3566,110.4136,9864.0
2021-02-02 15:30:00,116.17,116.25,116.08,116.25,13384.0,110.3946,110.4706,110.3091,110.4706,13384.0
2021-02-02 15:35:00,116.26,116.36,116.23,116.33,15534.0,110.4801,110.5752,110.4516,110.5466,15534.0
2021-02-02 15:40:00,116.26,116.45,116.25,116.35,17147.0,110.4801,110.6607,110.4706,110.5657,17147.0
2021-02-02 15:45:00,116.39,116.64,116.35,116.64,23709.0,110.6037,110.8412,110.5657,110.8412,23709.0
2021-02-02 15:50:00,116.55,116.76,116.48,116.73,83035.0,110.7557,110.9553,110.6892,110.9268,83035.0
2021-02-02 15:55:00,116.77,116.87,116.25,116.28,142301.0,110.9648,111.0598,110.4706,110.4991,142301.0
2021-02-03 09:30:00,116.31,117.45,116.03,117.05,51747.0,110.5276,111.611,110.2616,111.2309,51747.0
2021-02-03 09:35:00,117.05,118.16,117.05,118.07,15143.0,111.2309,112.2857,111.2309,112.2001,15143.0
2021-02-03 09:40:00,118.16,118.58,118.12,118.43,59004.0,112.2857,112.6848,112.2477,112.5422,59004.0
2021-02-03 09:45:00,118.43,118.56,118.07,118.44,37356.0,112.5422,112.6658,112.2001,112.5517,37356.0
2021-02-03 09:50:00,118.51,118.59,117.54,117.65,6645.0,112.6183,112.6943,111.6965,111.801,6645.0
2021-02-03 09:55:00,117.58,117.64,117.28,117.64,6645.0,111.7345,111.7915,111.4494,111.7915,6645.0
2021-02-03 10:00:00,117.64,117.91,116.7,116.92,7843.0,111.7915,112.0481,110.8983,111.1073,7843.0
2021-02-03 10:05:00,117.04,117.09,116.86,116.95,11879.0,111.2214,111.2689,111.0503,111.1358,11879.0
2021-02-03 10:10:00,117.04,117.15,116.63,116.69,6133.0,111.2214,111.3259,110.8317,110.8888,6133.0
2021-02-03 10:15:00,116.69,116.98,116.56,116.78,16026.0,110.8888,111.1643,110.7652,110.9743,16026.0
2021-02-03 10:20:00,116.77,116.99,116.66,116.99,27128.0,110.9648,111.1738,110.8602,111.1738,27128.0
2021-02-03 10:25:00,116.98,116.98,116.62,116.63,16680.0,111.1643,111.1643,110.8222,110.8317,16680.0
2021-02-03 10:30:00,116.73,116.99,116.73,116.83,27583.0,110.9268,111.1738,110.9268,111.0218,27583.0
2021-02-03 10:35:00,116.89,116.98,116.73,116.9,21812.0,111.0788,111.1643,110.9268,111.0883,21812.0
2021-02-03 10:40:00,116.86,117.18,116.82,117.18,3283.0,111.0503,111.3544,111.0123,111.3544,3283.0
2021-02-03 10:45:00,117.18,117.2,116.89,117.01,3405.0,111.3544,111.3734,111.0788,111.1928,3405.0
2021-02-03 10:50:00,116.94,117.01,116.7,116.84,7183.0,111.1263,111.1928,110.8983,111.0313,7183.0
2021-02-03 10:55:00,116.82,117.0,116.76,116.99,8752.0,111.0123,111.1833,110.9553,111.1738,8752.0
2021-02-03 11:00:00,117.01,117.02,116.7,116.76,10089.0,111.1928,111.2023,110.8983,110.9553,10089.0
2021-02-03 11:05:00,116.75,116.95,116.72,116.84,37010.0,110.9458,111.1358,110.9173,111.0313,37010.0
2021-02-03 11:10:00,116.86,116.98,116.69,116.83,25559.0,111.0503,111.1643,110.8888,111.0218,25559.0
2021-02-03 11:15:00,116.83,116.91,116.76,116.88,21446.0,111.0218,111.0978,110.9553,111.0693,21446.0
2021-02-03 11:20:00,116.88,116.95,116.83,116.88,11054.0,111.0693,111.1358,111.0218,111.0693,11054.0
2021-02-03 11:25:00,116.86,116.86,116.11,116.15,31105.0,111.0503,111.0503,110.3376,110.3756,31105.0
2021-02-03 11:30:00,116.04,116.09,116.0,116.02,9278.0,110.2711,110.3186,110.2331,110.2521,9278.0
2021-02-03 11:35:00,116.07,116.34,116.0,116.31,48079.0,110.2996,110.5562,110.2331,110.5276,48079.0
2021-02-03 11:40:00,116.3,116.65,116.29,116.57,11457.0,110.5181,110.8507,110.5086,110.7747,11457.0
2021-02-03 11:45:00,116.57,116.63,116.43,116.63,4464.0,110.7747,110.8317,110.6417,110.8317,4464.0
2021-02-03 11:50:00,116.56,116.73,116.56,116.72,4070.0,110.7652,110.9268,110.7652,110.9173,4070.0
2021-02-03 11:55:00,116.72,116.89,116.71,116.8,4458.0,110.9173,111.0788,110.9078,110.9933,4458.0
2021-02-03 12:00:00,116.76,116.85,116.75,116.85,4026.0,110.9553,111.0408,110.9458,111.0408,4026.0
2021-02-03 12:05:00,116.82,116.82,116.71,116.79,4414.0,111.0123,111.0123,110.9078,110.9838,4414.0
2021-02-03 12:10:00,116.9,116.98,116.71,116.81,6692.0,111.0883,111.1643,110.9078,111.0028,6692.0
2021-02-03 12:15:00,116.84,116.89,116.66,116.85,9900.0,111.0313,111.0788,110.8602,111.0408,9900.0
2021-02-03 12:20:00,116.84,116.85,116.7,116.8,4294.0,111.0313,111.0408,110.8983,110.9933,4294.0
2021-02-03 12:25:00,116.81,116.85,116.71,116.82,6144.0,111.0028,111.0408,110.9078,111.0123,6144.0
2021-02-03 12:30:00,116.8,116.81,116.66,116.79,11518.0,110.9933,111.0028,110.8602,110.9838,11518.0
2021-02-03 12:35:00,116.8,116.92,116.66,116.92,7420.0,110.9933,111.1073,110.8602,111.1073,7420.0
2021-02-03 12:40:00,116.94,116.95,116.74,116.83,4700.0,111.1263,111.1358,110.9363,111.0218,4700.0
2021-02-03 12:45:00,116.84,117.0,116.84,117.0,1700.0,111.0313,111.1833,111.0313,111.1833,1700.0
2021-02-03 12:50:00,117.02,117.09,116.91,117.07,4600.0,111.2023,111.2689,111.0978,111.2499,4600.0
2021-02-03 12:55:00,117.09,117.3,117.04,117.3,35893.0,111.2689,111.4684,111.2214,111.4684,35893.0
2021-02-03 13:00:00,117.3,117.33,117.17,117.27,8368.0,111.4684,111.4969,111.3449,111.4399,8368.0
2021-02-03 13:05:00,117.35,117.51,117.28,117.45,25804.0,111.5159,111.668,111.4494,111.611,25804.0
2021-02-03 13:10:00,117.45,117.62,117.28,117.62,29016.0,111.611,111.7725,111.4494,111.7725,29016.0
2021-02-03 13:15:00,117.62,117.82,117.59,117.82,9765.0,111.7725,111.9626,111.744,111.9626,9765.0
2021-02-03 13:20:00,117.81,117.95,117.75,117.95,9401.0,111.9531,112.0861,111.8961,112.0861,9401.0
2021-02-03 13:25:00,117.9,118.1,117.9,118.08,5906.0,112.0386,112.2287,112.0386,112.2096,5906.0
2021-02-03 13:30:00,118.07,118.17,118.02,118.17,7878.0,112.2001,112.2952,112.1526,112.2952,7878.0
2021-02-03 13:35:00,118.16,118.19,118.07,118.12,6557.0,112.2857,112.3142,112.2001,112.2477,6557.0
2021-02-03 13:40:00,118.12,118.15,117.99,118.12,6376.0,112.2477,112.2762,112.1241,112.2477,6376.0
2021-02-03 13:45:00,118.11,118.16,117.92,117.93,4551.0,112.2382,112.2857,112.0576,112.0671,4551.0
2021-02-03 13:50:00,117.93,118.1,117.81,118.03,14389.0,112.0671,112.2287,111.9531,112.1621,14389.0
2021-02-03 13:55:00,118.01,118.09,117.74,117.74,30154.0,112.1431,112.2191,111.8865,111.8865,30154.0
2021-02-03 14:00:00,117.68,117.81,117.68,117.74,5073.0,111.8295,111.9531,111.8295,111.8865,5073.0
2021-02-03 14:05:00,117.76,118.11,117.76,118.05,7346.0,111.9056,112.2382,111.9056,112.1811,7346.0
2021-02-03 14:10:00,118.05,118.13,117.93,118.11,15210.0,112.1811,112.2572,112.0671,112.2382,15210.0
2021-02-03 14:15:00,118.11,118.18,117.97,118.16,32132.0,112.2382,112.3047,112.1051,112.2857,32132.0
2021-02-03 14:20:00,118.13,118.41,118.12,118.41,27259.0,112.2572,112.5232,112.2477,112.5232,27259.0
2021-02-03 14:25:00,118.39,118.44,118.31,118.43,10855.0,112.5042,112.5517,112.4282,112.5422,10855.0
2021-02-03 14:30:00,118.46,118.54,118.36,118.44,10608.0,112.5708,112.6468,112.4757,112.5517,10608.0
2021-02-03 14:35:00,118.42,118.92,118.42,118.82,49609.0,112.5327,113.0079,112.5327,112.9129,49609.0
2021-02-03 14:40:00,118.82,118.86,118.26,118.26,18365.0,112.9129,112.9509,112.3807,112.3807,18365.0
2021-02-03 14:45:00,118.26,118.37,118.17,118.18,6553.0,112.3807,112.4852,112.2952,112.3047,6553.0
2021-02-03 14:50:00,118.15,118.44,118.07,118.44,22705.0,112.2762,112.5517,112.2001,112.5517,22705.0
2021-02-03 14:55:00,118.42,118.61,118.23,118.23,16414.0,112.5327,112.7133,112.3522,112.3522,16414.0
2021-02-03 15:00:00,118.23,118.25,118.08,118.21,14512.0,112.3522,112.3712,112.2096,112.3332,14512.0
2021-02-03 15:05:00,118.18,118.25,118.06,118.16,16132.0,112.3047,112.3712,112.1906,112.2857,16132.0
2021-02-03 15:10:00,118.18,118.21,117.83,117.9,91890.0,112.3047,112.3332,111.9721,112.0386,91890.0
2021-02-03 15:15:00,117.86,117.87,117.58,117.67,18237.0,112.0006,112.0101,111.7345,111.82,18237.0
2021-02-03 15:20:00,117.68,117.86,117.62,117.82,10834.0,111.8295,112.0006,111.7725,111.9626,10834.0
2021-02-03 15:25:00,117.82,117.92,117.64,117.71,13785.0,111.9626,112.0576,111.7915,111.858,13785.0
2021-02-03 15:30:00,117.7,117.81,117.58,117.79,12796.0,111.8485,111.9531,111.7345,111.9341,12796.0
2021-02-03 15:35:00,117.8,117.88,117.71,117.76,13411.0,111.9436,112.0196,111.858,111.9056,13411.0
2021-02-03 15:40:00,117.77,117.94,117.71,117.71,17403.0,111.9151,112.0766,111.858,111.858,17403.0
2021-02-03 15:45:00,117.74,117.84,117.72,117.75,16273.0,111.8865,111.9816,111.8675,111.8961,16273.0
2021-02-03 15:50:00,117.73,117.93,117.23,117.9,55302.0,111.877,112.0671,111.4019,112.0386,55302.0
2021-02-03 15:55:00,117.9,117.9,117.67,117.69,68523.0,112.0386,112.0386,111.82,111.839,68523.0
2021-02-04 09:30:00,118.05,119.1,117.59,118.98,29627.0,112.1811,113.1789,111.744,113.0649,29627.0
2021-02-04 09:35:00,118.87,119.07,118.32,118.67,12544.0,112.9604,113.1504,112.4377,112.7703,12544.0
2021-02-04 09:40:00,118.78,118.98,118.73,118.77,5567.0,112.8748,113.0649,112.8273,112.8653,5567.0
2021-02-04 09:45:00,118.47,119.02,118.46,119.02,5643.0,112.5803,113.1029,112.5708,113.1029,5643.0
2021-02-04 09:50:00,119.1,119.55,118.74,119.35,16495.0,113.1789,113.6066,112.8368,113.4165,16495.0
2021-02-04 09:55:00,119.48,119.84,119.2,119.69,15551.0,113.54,113.8821,113.274,113.7396,15551.0
2021-02-04 10:00:00,119.75,120.07,119.62,119.72,20470.0,113.7966,114.1007,113.6731,113.7681,20470.0
2021-02-04 10:05:00,119.7,120.12,119.67,119.87,57341.0,113.7491,114.1482,113.7206,113.9107,57341.0
2021-02-04 10:10:00,119.82,119.9,119.51,119.67,8103.0,113.8631,113.9392,113.5686,113.7206,8103.0
2021-02-04 10:15:00,119.68,119.75,119.54,119.61,4532.0,113.7301,113.7966,113.5971,113.6636,4532.0
2021-02-04 10:20:00,119.64,119.64,118.87,118.87,5144.0,113.6921,113.6921,112.9604,112.9604,5144.0
2021-02-04 10:25:00,118.85,119.05,118.82,118.92,8068.0,112.9414,113.1314,112.9129,113.0079,8068.0
2021-02-04 10:30:00,119.04,119.31,118.94,119.27,5065.0,113.1219,113.3785,113.0269,113.3405,5065.0
2021-02-04 10:35:00,119.37,119.37,118.87,119.11,17247.0,113.4355,113.4355,112.9604,113.1884,17247.0
2021-02-04 10:40:00,119.24,119.78,119.24,119.77,6290.0,113.312,113.8251,113.312,113.8156,6290.0
2021-02-04 10:45:00,119.78,119.84,119.65,119.8,3750.0,113.8251,113.8821,113.7016,113.8441,3750.0
2021-02-04 10:50:00,119.84,119.84,119.65,119.69,4040.0,113.8821,113.8821,113.7016,113.7396,4040.0
2021-02-04 10:55:00,119.74,119.92,119.74,119.8,6210.0,113.7871,113.9582,113.7871,113.8441,6210.0
2021-02-04 11:00:00,119.86,120.1,119.82,120.07,13553.0,113.9012,114.1292,113.8631,114.1007,13553.0
2021-02-04 11:05:00,119.98,120.2,119.97,120.17,2637.0,114.0152,114.2243,114.0057,114.1957,2637.0
2021-02-04 11:10:00,120.19,120.29,119.68,119.87,41614.0,114.2147,114.3098,113.7301,113.9107,41614.0
2021-02-04 11:15:00,119.87,120.45,119.87,120.16,47391.0,113.9107,114.4618,113.9107,114.1862,47391.0
2021-02-04 11:20:00,120.25,120.43,120.22,120.26,8996.0,114.2718,114.4428,114.2433,114.2813,8996.0
2021-02-04 11:25:00,120.22,120.32,120.09,120.14,5793.0,114.2433,114.3383,114.1197,114.1672,5793.0
2021-02-04 11:30:00,120.12,120.16,119.53,119.68,28979.0,114.1482,114.1862,113.5876,113.7301,28979.0
2021-02-04 11:35:00,119.7,119.72,119.47,119.71,7679.0,113.7491,113.7681,113.5305,113.7586,7679.0
2021-02-04 11:40:00,119.7,120.14,119.68,119.83,12571.0,113.7491,114.1672,113.7301,113.8726,12571.0
2021-02-04 11:45:00,119.81,119.89,119.55,119.7,11069.0,113.8536,113.9297,113.6066,113.7491,11069.0
2021-02-04 11:50:00,119.61,119.66,119.23,119.46,12380.0,113.6636,113.7111,113.3025,113.521,12380.0
2021-02-04 11:55:00,119.42,119.58,119.34,119.35,4933.0,113.483,113.6351,113.407,113.4165,4933.0
2021-02-04 12:00:00,119.38,119.45,119.33,119.45,4607.0,113.445,113.5115,113.3975,113.5115,4607.0
2021-02-04 12:05:00,119.42,119.52,119.32,119.41,5849.0,113.483,113.5781,113.388,113.4735,5849.0
2021-02-04 12:10:00,119.4,119.48,119.34,119.44,8571.0,113.464,113.54,113.407,113.502,8571.0
2021-02-04 12:15:00,119.42,119.44,119.33,119.42,13802.0,113.483,113.502,113.3975,113.483,13802.0
2021-02-04 12:20:00,119.37,119.39,119.13,119.18,4381.0,113.4355,113.4545,113.2074,113.255,4381.0
2021-02-04 12:25:00,119.16,119.35,119.12,119.24,3476.0,113.236,113.4165,113.1979,113.312,3476.0
2021-02-04 12:30:00,119.22,119.24,119.09,119.21,6100.0,113.293,113.312,113.1694,113.2835,6100.0
2021-02-04 12:35:00,119.2,119.36,119.15,119.26,8313.0,113.274,113.426,113.2265,113.331,8313.0
2021-02-04 12:40:00,119.23,119.36,119.19,119.36,4054.0,113.3025,113.426,113.2645,113.426,4054.0
2021-02-04 12:45:00,119.36,119.43,119.36,119.42,5836.0,113.426,113.4925,113.426,113.483,5836.0
2021-02-04 12:50:00,119.4,119.4,119.24,119.24,6166.0,113.464,113.464,113.312,113.312,6166.0
2021-02-04 12:55:00,119.26,119.27,119.06,119.07,4088.0,113.331,113.3405,113.1409,113.1504,4088.0
2021-02-04 13:00:00,119.07,119.33,119.07,119.09,9900.0,113.1504,113.3975,113.1504,113.1694,9900.0
2021-02-04 13:05:00,119.11,119.39,119.08,119.39,20436.0,113.1884,113.4545,113.1599,113.4545,20436.0
2021-02-04 13:10:00,119.41,119.78,119.39,119.49,21972.0,113.4735,113.8251,113.4545,113.5495,21972.0
2021-02-04 13:15:00,119.5,119.56,119.36,119.43,4455.0,113.5591,113.6161,113.426,113.4925,4455.0
2021-02-04 13:20:00,119.44,119.44,119.05,119.23,8127.0,113.502,113.502,113.1314,113.3025,8127.0
2021-02-04 13:25:00,119.2,119.25,118.86,118.89,9407.0,113.274,113.3215,112.9509,112.9794,9407.0
2021-02-04 13:30:00,118.95,119.17,118.79,119.1,11203.0,113.0364,113.2455,112.8843,113.1789,11203.0
2021-02-04 13:35:00,119.1,119.14,119.03,119.11,3685.0,113.1789,113.2169,113.1124,113.1884,3685.0
2021-02-04 13:40:00,119.11,119.22,119.04,119.19,4771.0,113.1884,113.293,113.1219,113.2645,4771.0
2021-02-04 13:45:00,119.22,119.24,118.99,118.99,10475.0,113.293,113.312,113.0744,113.0744,10475.0
2021-02-04 13:50:00,118.94,119.04,118.92,119.01,3300.0,113.0269,113.1219,113.0079,113.0934,3300.0
2021-02-04 13:55:00,119.06,119.24,119.06,119.17,7323.0,113.1409,113.312,113.1409,113.2455,7323.0
2021-02-04 14:00:00,119.14,119.3,119.07,119.3,6800.0,113.2169,113.369,113.1504,113.369,6800.0
2021-02-04 14:05:00,119.29,119.3,119.2,119.26,6346.0,113.3595,113.369,113.274,113.331,6346.0
2021-02-04 14:10:00,119.3,119.36,119.08,119.14,7956.0,113.369,113.426,113.1599,113.2169,7956.0
2021-02-04 14:15:00,119.12,119.23,119.12,119.19,9788.0,113.1979,113.3025,113.1979,113.2645,9788.0
2021-02-04 14:20:00,119.21,119.21,119.09,119.16,37565.0,113.2835,113.2835,113.1694,113.236,37565.0
2021-02-04 14:25:00,119.15,119.2,119.09,119.17,15224.0,113.2265,113.274,113.1694,113.2455,15224.0
2021-02-04 14:30:00,119.17,119.21,119.13,119.2,17463.0,113.2455,113.2835,113.2074,113.274,17463.0
2021-02-04 14:35:00,119.2,119.22,119.08,119.1,7946.0,113.274,113.293,113.1599,113.1789,7946.0
2021-02-04 14:40:00,119.04,119.04,118.84,118.98,7183.0,113.1219,113.1219,112.9319,113.0649,7183.0
2021-02-04 14:45:00,118.94,118.94,118.73,118.73,6713.0,113.0269,113.0269,112.8273,112.8273,6713.0
2021-02-04 14:50:00,118.73,118.89,118.69,118.71,8270.0,112.8273,112.9794,112.7893,112.8083,8270.0
2021-02-04 14:55:00,118.72,118.77,118.66,118.67,6110.0,112.8178,112.8653,112.7608,112.7703,6110.0
2021-02-04 15:00:00,118.48,118.48,118.3,118.46,11953.0,112.5898,112.5898,112.4187,112.5708,11953.0
2021-02-04 15:05:00,118.45,118.58,118.45,118.55,11353.0,112.5613,112.6848,112.5613,112.6563,11353.0
2021-02-04 15:10:00,118.52,118.52,118.38,118.43,5667.0,112.6278,112.6278,112.4947,112.5422,5667.0
2021-02-04 15:15:00,118.44,118.44,118.12,118.12,8603.0,112.5517,112.5517,112.2477,112.2477,8603.0
2021-02-04 15:20:00,118.08,118.14,118.02,118.07,8172.0,112.2096,112.2667,112.1526,112.2001,8172.0
2021-02-04 15:25:00,118.09,118.1,117.73,117.79,13249.0,112.2191,112.2287,111.877,111.9341,13249.0
2021-02-04 15:30:00,117.8,118.13,117.77,118.1,10848.0,111.9436,112.2572,111.9151,112.2287,10848.0
2021-02-04 15:35:00,118.05,118.07,117.83,117.87,13485.0,112.1811,112.2001,111.9721,112.0101,13485.0
2021-02-04 15:40:00,117.88,118.16,117.88,118.12,16944.0,112.0196,112.2857,112.0196,112.2477,16944.0
2021-02-04 15:45:00,118.11,118.14,117.9,118.14,23825.0,112.2382,112.2667,112.0386,112.2667,23825.0
2021-02-04 15:50:00,118.14,118.4,118.02,118.33,60171.0,112.2667,112.5137,112.1526,112.4472,60171.0
2021-02-04 15:55:00,118.33,118.87,118.32,118.69,98887.0,112.4472,112.9604,112.4377,112.7893,98887.0
2021-02-05 09:30:00,120.2,120.64,119.9,119.98,25751.0,114.2243,114.6424,113.9392,114.0152,25751.0
2021-02-05 09:35:00,120.25,120.59,119.94,120.07,15340.0,114.2718,114.5949,113.9772,114.1007,15340.0
2021-02-05 09:40:00,120.05,120.25,119.8,120.01,13372.0,114.0817,114.2718,113.8441,114.0437,13372.0
2021-02-05 09:45:00,119.97,120.06,119.45,119.5,11831.0,114.0057,114.0912,113.5115,113.5591,11831.0
2021-02-05 09:50:00,119.4,119.56,119.27,119.44,7811.0,113.464,113.6161,113.3405,113.502,7811.0
2021-02-05 09:55:00,119.48,119.62,119.21,119.54,9894.0,113.54,113.6731,113.2835,113.5971,9894.0
2021-02-05 10:00:00,119.59,119.73,119.43,119.44,6747.0,113.6446,113.7776,113.4925,113.502,6747.0
2021-02-05 10:05:00,119.47,119.62,119.35,119.44,12660.0,113.5305,113.6731,113.4165,113.502,12660.0
2021-02-05 10:10:00,119.44,119.44,119.12,119.18,11037.0,113.502,113.502,113.1979,113.255,11037.0
2021-02-05 10:15:00,119.18,119.18,118.93,119.04,5112.0,113.255,113.255,113.0174,113.1219,5112.0
2021-02-05 10:20:00,119.08,119.23,118.86,119.0,5747.0,113.1599,113.3025,112.9509,113.0839,5747.0
2021-02-05 10:25:00,118.94,119.14,118.73,118.79,21864.0,113.0269,113.2169,112.8273,112.8843,21864.0
2021-02-05 10:30:00,118.72,119.2,118.6,119.15,8826.0,112.8178,113.274,112.7038,113.2265,8826.0
2021-02-05 10:35:00,119.18,119.5,119.14,119.46,3700.0,113.255,113.5591,113.2169,113.521,3700.0
2021-02-05 10:40:00,119.59,119.85,119.57,119.71,6347.0,113.6446,113.8917,113.6256,113.7586,6347.0
2021-02-05 10:45:00,119.7,119.8,119.57,119.71,3388.0,113.7491,113.8441,113.6256,113.7586,3388.0
2021-02-05 10:50:00,119.78,119.8,119.6,119.8,30383.0,113.8251,113.8441,113.6541,113.8441,30383.0
2021-02-05 10:55:00,119.71,119.74,118.94,119.14,7352.0,113.7586,113.7871,113.0269,113.2169,7352.0
2021-02-05 11:00:00,119.1,119.1,118.73,118.73,4729.0,113.1789,113.1789,112.8273,112.8273,4729.0
2021-02-05 11:05:00,118.7,119.02,118.67,118.94,19326.0,112.7988,113.1029,112.7703,113.0269,19326.0
2021-02-05 11:10:00,118.94,119.0,118.57,118.57,13366.0,113.0269,113.0839,112.6753,112.6753,13366.0
2021-02-05 11:15:00,118.59,118.59,118.4,118.56,7881.0,112.6943,112.6943,112.5137,112.6658,7881.0
2021-02-05 11:20:00,118.55,118.85,118.54,118.55,11660.0,112.6563,112.9414,112.6468,112.6563,11660.0
2021-02-05 11:25:00,118.51,118.74,118.51,118.65,4820.0,112.6183,112.8368,112.6183,112.7513,4820.0
2021-02-05 11:30:00,118.62,118.66,118.53,118.53,14753.0,112.7228,112.7608,112.6373,112.6373,14753.0
2021-02-05 11:35:00,118.48,118.51,118.15,118.2,7313.0,112.5898,112.6183,112.2762,112.3237,7313.0
2021-02-05 11:40:00,118.17,118.39,118.17,118.24,9179.0,112.2952,112.5042,112.2952,112.3617,9179.0
2021-02-05 11:45:00,118.27,118.45,118.26,118.45,3253.0,112.3902,112.5613,112.3807,112.5613,3253.0
2021-02-05 11:50:00,118.45,118.57,118.29,118.29,4626.0,112.5613,112.6753,112.4092,112.4092,4626.0
2021-02-05 11:55:00,118.28,118.31,118.02,118.03,5773.0,112.3997,112.4282,112.1526,112.1621,5773.0
2021-02-05 12:00:00,117.95,118.03,117.82,117.97,2900.0,112.0861,112.1621,111.9626,112.1051,2900.0
2021-02-05 12:05:00,118.0,118.22,118.0,118.14,5063.0,112.1336,112.3427,112.1336,112.2667,5063.0
2021-02-05 12:10:00,118.13,118.13,117.93,118.01,2790.0,112.2572,112.2572,112.0671,112.1431,2790.0
2021-02-05 12:15:00,118.07,118.22,117.98,118.22,6016.0,112.2001,112.3427,112.1146,112.3427,6016.0
2021-02-05 12:20:00,118.18,118.27,118.17,118.25,3115.0,112.3047,112.3902,112.2952,112.3712,3115.0
2021-02-05 12:25:00,118.25,118.25,118.1,118.2,8305.0,112.3712,112.3712,112.2287,112.3237,8305.0
2021-02-05 12:30:00,118.18,118.26,118.15,118.26,4994.0,112.3047,112.3807,112.2762,112.3807,4994.0
2021-02-05 12:35:00,118.23,118.23,118.08,118.18,3900.0,112.3522,112.3522,112.2096,112.3047,3900.0
2021-02-05 12:40:00,118.12,118.32,118.11,118.32,2978.0,112.2477,112.4377,112.2382,112.4377,2978.0
2021-02-05 12:45:00,118.33,118.38,118.26,118.32,3087.0,112.4472,112.4947,112.3807,112.4377,3087.0
2021-02-05 12:50:00,118.24,118.27,118.17,118.23,2803.0,112.3617,112.3902,112.2952,112.3522,2803.0
2021-02-05 12:55:00,118.22,118.29,118.17,118.29,7152.0,112.3427,112.4092,112.2952,112.4092,7152.0
2021-02-05 13:00:00,118.24,118.29,118.06,118.09,3737.0,112.3617,112.4092,112.1906,112.2191,3737.0
2021-02-05 13:05:00,118.07,118.31,118.05,118.31,6950.0,112.2001,112.4282,112.1811,112.4282,6950.0
2021-02-05 13:10:00,118.33,118.34,118.22,118.3,3062.0,112.4472,112.4567,112.3427,112.4187,3062.0
2021-02-05 13:15:00,118.3,118.33,118.21,118.21,6516.0,112.4187,112.4472,112.3332,112.3332,6516.0
2021-02-05 13:20:00,118.21,118.34,118.18,118.34,14009.0,112.3332,112.4567,112.3047,112.4567,14009.0
2021-02-05 13:25:00,118.34,118.45,118.28,118.45,3427.0,112.4567,112.5613,112.3997,112.5613,3427.0
2021-02-05 13:30:00,118.4,118.44,118.35,118.42,20069.0,112.5137,112.5517,112.4662,112.5327,20069.0
2021-02-05 13:35:00,118.42,118.69,118.42,118.69,5461.0,112.5327,112.7893,112.5327,112.7893,5461.0
2021-02-05 13:40:00,118.69,118.83,118.69,118.73,12929.0,112.7893,112.9224,112.7893,112.8273,12929.0
2021-02-05 13:45:00,118.66,118.78,118.63,118.64,3291.0,112.7608,112.8748,112.7323,112.7418,3291.0
2021-02-05 13:50:00,118.64,118.64,118.48,118.56,5485.0,112.7418,112.7418,112.5898,112.6658,5485.0
2021-02-05 13:55:00,118.53,118.63,118.45,118.48,3209.0,112.6373,112.7323,112.5613,112.5898,3209.0
2021-02-05 14:00:00,118.48,118.61,118.44,118.55,4606.0,112.5898,112.7133,112.5517,112.6563,4606.0
2021-02-05 14:05:00,118.57,118.59,118.53,118.58,2420.0,112.6753,112.6943,112.6373,112.6848,2420.0
2021-02-05 14:10:00,118.61,118.73,118.58,118.72,18532.0,112.7133,112.8273,112.6848,112.8178,18532.0
2021-02-05 14:15:00,118.69,118.83,118.67,118.83,16951.0,112.7893,112.9224,112.7703,112.9224,16951.0
2021-02-05 14:20:00,118.86,119.13,118.86,119.13,5382.0,112.9509,113.2074,112.9509,113.2074,5382.0
2021-02-05 14:25:00,119.11,119.3,119.1,119.27,11222.0,113.1884,113.369,113.1789,113.3405,11222.0
2021-02-05 14:30:00,119.31,119.33,119.23,119.27,9328.0,113.3785,113.3975,113.3025,113.3405,9328.0
2021-02-05 14:35:00,119.29,119.39,119.26,119.27,10411.0,113.3595,113.4545,113.331,113.3405,10411.0
2021-02-05 14:40:00,119.26,119.26,119.07,119.15,10352.0,113.331,113.331,113.1504,113.2265,10352.0
2021-02-05 14:45:00,119.14,119.22,119.08,119.12,15663.0,113.2169,113.293,113.1599,113.1979,15663.0
2021-02-05 14:50:00,119.12,119.12,118.99,119.03,9714.0,113.1979,113.1979,113.0744,113.1124,9714.0
2021-02-05 14:55:00,119.02,119.24,119.01,119.17,8243.0,113.1029,113.312,113.0934,113.2455,8243.0
2021-02-05 15:00:00,119.17,119.2,119.03,119.07,10227.0,113.2455,113.274,113.1124,113.1504,10227.0
2021-02-05 15:05:00,119.08,119.16,119.06,119.11,11092.0,113.1599,113.236,113.1409,113.1884,11092.0
2021-02-05 15:10:00,119.12,119.16,119.04,119.12,30715.0,113.1979,113.236,113.1219,113.1979,30715.0
2021-02-05 15:15:00,119.12,119.24,119.01,119.02,17571.0,113.1979,113.312,113.0934,113.1029,17571.0
2021-02-05 15:20:00,119.02,119.05,118.67,118.72,15315.0,113.1029,113.1314,112.7703,112.8178,15315.0
2021-02-05 15:25:00,118.71,118.73,118.47,118.47,15431.0,112.8083,112.8273,112.5803,112.5803,15431.0
2021-02-05 15:30:00,118.47,118.7,118.47,118.59,13446.0,112.5803,112.7988,112.5803,112.6943,13446.0
2021-02-05 15:35:00,118.63,118.68,118.46,118.53,14352.0,112.7323,112.7798,112.5708,112.6373,14352.0
2021-02-05 15:40:00,118.52,118.54,118.22,118.3,18931.0,112.6278,112.6468,112.3427,112.4187,18931.0
2021-02-05 15:45:00,118.29,118.48,118.25,118.29,34434.0,112.4092,112.5898,112.3712,112.4092,34434.0
2021-02-05 15:50:00,118.3,118.47,118.25,118.36,39674.0,112.4187,112.5803,112.3712,112.4757,39674.0
2021-02-05 15:55:00,118.34,118.76,118.31,118.71,94412.0,112.4567,112.8558,112.4282,112.8083,94412.0
2021-02-08 09:30:00,118.96,118.96,117.85,118.82,27157.0,113.0459,113.0459,111.9911,112.9129,27157.0
2021-02-08 09:35:00,118.68,119.12,118.45,118.55,8541.0,112.7798,113.1979,112.5613,112.6563,8541.0
2021-02-08 09:40:00,118.62,118.87,118.44,118.87,15193.0,112.7228,112.9604,112.5517,112.9604,15193.0
2021-02-08 09:45:00,118.81,119.08,118.79,118.95,9848.0,112.9034,113.1599,112.8843,113.0364,9848.0
2021-02-08 09:50:00,118.89,119.42,118.83,119.26,11888.0,112.9794,113.483,112.9224,113.331,11888.0
2021-02-08 09:55:00,119.35,119.52,119.16,119.29,9785.0,113.4165,113.5781,113.236,113.3595,9785.0
2021-02-08 10:00:00,119.25,119.46,119.07,119.12,12558.0,113.3215,113.521,113.1504,113.1979,12558.0
2021-02-08 10:05:00,119.19,119.24,118.95,119.1,6470.0,113.2645,113.312,113.0364,113.1789,6470.0
2021-02-08 10:10:00,119.17,119.2,118.8,118.91,6860.0,113.2455,113.274,112.8939,112.9984,6860.0
2021-02-08 10:15:00,119.0,119.43,118.94,119.3,66651.0,113.0839,113.4925,113.0269,113.369,66651.0
2021-02-08 10:20:00,119.31,119.63,119.29,119.33,4281.0,113.3785,113.6826,113.3595,113.3975,4281.0
2021-02-08 10:25:00,119.26,119.39,119.19,119.26,6371.0,113.331,113.4545,113.2645,113.331,6371.0
2021-02-08 10:30:00,119.22,119.53,119.18,119.44,8903.0,113.293,113.5876,113.255,113.502,8903.0
2021-02-08 10:35:00,119.43,119.49,119.31,119.33,9497.0,113.4925,113.5495,113.3785,113.3975,9497.0
2021-02-08 10:40:00,119.34,119.43,119.16,119.43,16179.0,113.407,113.4925,113.236,113.4925,16179.0
2021-02-08 10:45:00,119.4,119.45,119.3,119.33,14531.0,113.464,113.5115,113.369,113.3975,14531.0
2021-02-08 10:50:00,119.29,119.41,119.26,119.37,11598.0,113.3595,113.4735,113.331,113.4355,11598.0
2021-02-08 10:55:00,119.38,119.42,119.16,119.25,15168.0,113.445,113.483,113.236,113.3215,15168.0
2021-02-08 11:00:00,119.25,119.35,119.1,119.16,40391.0,113.3215,113.4165,113.1789,113.236,40391.0
2021-02-08 11:05:00,119.16,119.16,119.09,119.13,9060.0,113.236,113.236,113.1694,113.2074,9060.0
2021-02-08 11:10:00,119.13,119.13,118.76,119.03,14455.0,113.2074,113.2074,112.8558,113.1124,14455.0
2021-02-08 11:15:00,119.0,119.24,118.97,119.17,8466.0,113.0839,113.312,113.0554,113.2455,8466.0
2021-02-08 11:20:00,119.2,119.45,119.12,119.45,6394.0,113.274,113.5115,113.1979,113.5115,6394.0
2021-02-08 11:25:00,119.41,119.55,119.32,119.54,16859.0,113.4735,113.6066,113.388,113.5971,16859.0
2021-02-08 11:30:00,119.54,119.54,119.23,119.34,16323.0,113.5971,113.5971,113.3025,113.407,16323.0
2021-02-08 11:35:00,119.34,119.36,119.23,119.29,9510.0,113.407,113.426,113.3025,113.3595,9510.0
2021-02-08 11:40:00,119.31,119.43,119.27,119.41,8723.0,113.3785,113.4925,113.3405,113.4735,8723.0
2021-02-08 11:45:00,119.38,119.51,119.34,119.49,7019.0,113.445,113.5686,113.407,113.5495,7019.0
2021-02-08 11:50:00,119.53,119.71,119.53,119.61,3962.0,113.5876,113.7586,113.5876,113.6636,3962.0
2021-02-08 11:55:00,119.59,119.73,119.59,119.7,6087.0,113.6446,113.7776,113.6446,113.7491,6087.0
2021-02-08 12:00:00,119.68,119.76,119.67,119.71,7062.0,113.7301,113.8061,113.7206,113.7586,7062.0
2021-02-08 12:05:00,119.71,119.71,119.6,119.64,11323.0,113.7586,113.7586,113.6541,113.6921,11323.0
2021-02-08 12:10:00,119.63,120.08,119.5,120.03,8666.0,113.6826,114.1102,113.5591,114.0627,8666.0
2021-02-08 12:15:00,120.11,120.23,120.07,120.18,6997.0,114.1387,114.2528,114.1007,114.2052,6997.0
2021-02-08 12:20:00,120.18,120.22,120.05,120.06,8794.0,114.2052,114.2433,114.0817,114.0912,8794.0
2021-02-08 12:25:00,120.07,120.14,120.04,120.1,3750.0,114.1007,114.1672,114.0722,114.1292,3750.0
2021-02-08 12:30:00,120.09,120.16,119.97,120.12,9977.0,114.1197,114.1862,114.0057,114.1482,9977.0
2021-02-08 12:35:00,120.12,120.15,119.9,119.93,4025.0,114.1482,114.1767,113.9392,113.9677,4025.0
2021-02-08 12:40:00,119.91,120.04,119.85,120.03,2902.0,113.9487,114.0722,113.8917,114.0627,2902.0
2021-02-08 12:45:00,120.04,120.24,120.01,120.13,14506.0,114.0722,114.2623,114.0437,114.1577,14506.0
2021-02-08 12:50:00,120.09,120.3,120.09,120.26,12304.0,114.1197,114.3193,114.1197,114.2813,12304.0
2021-02-08 12:55:00,120.23,120.23,119.95,119.99,9295.0,114.2528,114.2528,113.9867,114.0247,9295.0
2021-02-08 13:00:00,119.99,120.11,119.77,119.77,13416.0,114.0247,114.1387,113.8156,113.8156,13416.0
2021-02-08 13:05:00,119.79,119.9,119.79,119.83,8817.0,113.8346,113.9392,113.8346,113.8726,8817.0
2021-02-08 13:10:00,119.9,119.97,119.85,119.86,2000.0,113.9392,114.0057,113.8917,113.9012,2000.0
2021-02-08 13:15:00,119.92,119.93,119.83,119.86,2197.0,113.9582,113.9677,113.8726,113.9012,2197.0
2021-02-08 13:20:00,119.83,119.89,119.76,119.85,10708.0,113.8726,113.9297,113.8061,113.8917,10708.0
2021-02-08 13:25:00,119.79,119.84,119.72,119.78,7821.0,113.8346,113.8821,113.7681,113.8251,7821.0
2021-02-08 13:30:00,119.78,119.81,119.7,119.8,8082.0,113.8251,113.8536,113.7491,113.8441,8082.0
2021-02-08 13:35:00,119.79,119.85,119.76,119.83,4897.0,113.8346,113.8917,113.8061,113.8726,4897.0
2021-02-08 13:40:00,119.83,119.94,119.8,119.84,2805.0,113.8726,113.9772,113.8441,113.8821,2805.0
2021-02-08 13:45:00,119.91,120.01,119.9,119.96,14129.0,113.9487,114.0437,113.9392,113.9962,14129.0
2021-02-08 13:50:00,120.02,120.02,119.83,119.85,6806.0,114.0532,114.0532,113.8726,113.8917,6806.0
2021-02-08 13:55:00,119.82,120.01,119.8,119.8,9674.0,113.8631,114.0437,113.8441,113.8441,9674.0
2021-02-08 14:00:00,119.78,119.95,119.78,119.86,2910.0,113.8251,113.9867,113.8251,113.9012,2910.0
2021-02-08 14:05:00,119.85,119.94,119.83,119.94,2654.0,113.8917,113.9772,113.8726,113.9772,2654.0
2021-02-08 14:10:00,119.96,120.09,119.94,120.08,2322.0,113.9962,114.1197,113.9772,114.1102,2322.0
2021-02-08 14:15:00,120.07,120.07,119.81,119.82,3601.0,114.1007,114.1007,113.8536,113.8631,3601.0
2021-02-08 14:20:00,119.83,119.98,119.78,119.98,8499.0,113.8726,114.0152,113.8251,114.0152,8499.0
2021-02-08 14:25:00,120.01,120.03,119.89,119.93,5547.0,114.0437,114.0627,113.9297,113.9677,5547.0
2021-02-08 14:30:00,119.95,120.1,119.94,120.1,4000.0,113.9867,114.1292,113.9772,114.1292,4000.0
2021-02-08 14:35:00,120.09,120.12,120.01,120.09,15973.0,114.1197,114.1482,114.0437,114.1197,15973.0
2021-02-08 14:40:00,120.1,120.26,120.1,120.22,4100.0,114.1292,114.2813,114.1292,114.2433,4100.0
2021-02-08 14:45:00,120.23,120.23,120.12,120.21,5700.0,114.2528,114.2528,114.1482,114.2338,5700.0
2021-02-08 14:50:00,120.21,120.23,120.15,120.2,5049.0,114.2338,114.2528,114.1767,114.2243,5049.0
2021-02-08 14:55:00,120.14,120.27,120.14,120.23,5551.0,114.1672,114.2908,114.1672,114.2528,5551.0
2021-02-08 15:00:00,120.26,120.29,120.18,120.22,5976.0,114.2813,114.3098,114.2052,114.2433,5976.0
2021-02-08 15:05:00,120.21,120.24,120.16,120.16,3839.0,114.2338,114.2623,114.1862,114.1862,3839.0
2021-02-08 15:10:00,120.14,120.15,120.07,120.09,15103.0,114.1672,114.1767,114.1007,114.1197,15103.0
2021-02-08 15:15:00,120.09,120.09,119.91,120.03,10764.0,114.1197,114.1197,113.9487,114.0627,10764.0
2021-02-08 15:20:00,120.05,120.24,120.05,120.22,9410.0,114.0817,114.2623,114.0817,114.2433,9410.0
2021-02-08 15:25:00,120.19,120.31,120.19,120.27,8588.0,114.2147,114.3288,114.2147,114.2908,8588.0
2021-02-08 15:30:00,120.25,120.32,120.16,120.16,43433.0,114.2718,114.3383,114.1862,114.1862,43433.0
2021-02-08 15:35:00,120.19,120.37,120.17,120.25,5644.0,114.2147,114.3858,114.1957,114.2718,5644.0
2021-02-08 15:40:00,120.22,120.36,120.2,120.29,17582.0,114.2433,114.3763,114.2243,114.3098,17582.0
2021-02-08 15:45:00,120.27,120.39,120.19,120.39,53425.0,114.2908,114.4048,114.2147,114.4048,53425.0
2021-02-08 15:50:00,120.36,120.58,120.3,120.5,46738.0,114.3763,114.5854,114.3193,114.5093,46738.0
2021-02-08 15:55:00,120.52,120.72,120.4,120.69,95953.0,114.5283,114.7184,114.4143,114.6899,95953.0
2021-02-09 09:30:00,120.6,120.76,119.9,120.35,18078.0,114.6044,114.7564,113.9392,114.3668,18078.0
2021-02-09 09:35:00,120.38,120.53,119.92,120.15,4551.0,114.3953,114.5378,113.9582,114.1767,4551.0
2021-02-09 09:40:00,119.93,120.05,119.74,119.96,11171.0,113.9677,114.0817,113.7871,113.9962,11171.0
2021-02-09 09:45:00,120.01,120.43,120.01,120.16,7212.0,114.0437,114.4428,114.0437,114.1862,7212.0
2021-02-09 09:50:00,120.17,120.25,119.85,119.98,6335.0,114.1957,114.2718,113.8917,114.0152,6335.0
2021-02-09 09:55:00,119.95,120.42,119.91,120.24,5715.0,113.9867,114.4333,113.9487,114.2623,5715.0
2021-02-09 10:00:00,120.22,120.22,120.0,120.09,7860.0,114.2433,114.2433,114.0342,114.1197,7860.0
2021-02-09 10:05:00,120.1,120.6,119.94,120.57,88210.0,114.1292,114.6044,113.9772,114.5759,88210.0
2021-02-09 10:10:00,120.6,120.79,120.39,120.47,5391.0,114.6044,114.7849,114.4048,114.4808,5391.0
2021-02-09 10:15:00,120.46,120.62,120.46,120.54,6058.0,114.4713,114.6234,114.4713,114.5473,6058.0
2021-02-09 10:20:00,120.57,120.75,120.52,120.54,4490.0,114.5759,114.7469,114.5283,114.5473,4490.0
2021-02-09 10:25:00,120.58,120.63,120.36,120.45,2155.0,114.5854,114.6329,114.3763,114.4618,2155.0
2021-02-09 10:30:00,120.53,120.79,120.51,120.65,4824.0,114.5378,114.7849,114.5188,114.6519,4824.0
2021-02-09 10:35:00,120.73,120.78,120.63,120.64,5206.0,114.7279,114.7754,114.6329,114.6424,5206.0
2021-02-09 10:40:00,120.6,120.64,120.26,120.36,5790.0,114.6044,114.6424,114.2813,114.3763,5790.0
2021-02-09 10:45:00,120.32,120.32,120.09,120.21,8671.0,114.3383,114.3383,114.1197,114.2338,8671.0
2021-02-09 10:50:00,120.23,120.36,120.15,120.33,4198.0,114.2528,114.3763,114.1767,114.3478,4198.0
2021-02-09 10:55:00,120.29,120.49,120.25,120.44,7947.0,114.3098,114.4998,114.2718,114.4523,7947.0
2021-02-09 11:00:00,120.47,120.54,120.41,120.47,6204.0,114.4808,114.5473,114.4238,114.4808,6204.0
2021-02-09 11:05:00,120.46,120.61,120.46,120.56,5466.0,114.4713,114.6139,114.4713,114.5664,5466.0
2021-02-09 11:10:00,120.54,120.54,120.37,120.49,6827.0,114.5473,114.5473,114.3858,114.4998,6827.0
2021-02-09 11:15:00,120.48,120.48,120.03,120.18,4300.0,114.4903,114.4903,114.0627,114.2052,4300.0
2021-02-09 11:20:00,120.26,120.34,120.23,120.3,3137.0,114.2813,114.3573,114.2528,114.3193,3137.0
2021-02-09 11:25:00,120.34,120.44,120.34,120.38,4265.0,114.3573,114.4523,114.3573,114.3953,4265.0
2021-02-09 11:30:00,120.38,120.38,120.01,120.1,2600.0,114.3953,114.3953,114.0437,114.1292,2600.0
2021-02-09 11:35:00,120.14,120.27,120.13,120.27,2323.0,114.1672,114.2908,114.1577,114.2908,2323.0
2021-02-09 11:40:00,120.3,120.35,120.17,120.17,4037.0,114.3193,114.3668,114.1957,114.1957,4037.0
2021-02-09 11:45:00,120.17,120.38,120.08,120.38,5493.0,114.1957,114.3953,114.1102,114.3953,5493.0
2021-02-09 11:50:00,120.34,120.34,120.14,120.22,3990.0,114.3573,114.3573,114.1672,114.2433,3990.0
2021-02-09 11:55:00,120.23,120.35,120.22,120.33,2131.0,114.2528,114.3668,114.2433,114.3478,2131.0
2021-02-09 12:00:00,120.32,120.37,120.28,120.28,4375.0,114.3383,114.3858,114.3003,114.3003,4375.0
2021-02-09 12:05:00,120.26,120.29,120.19,120.29,3800.0,114.2813,114.3098,114.2147,114.3098,3800.0
2021-02-09 12:10:00,120.29,120.53,120.27,120.49,3869.0,114.3098,114.5378,114.2908,114.4998,3869.0
2021-02-09 12:15:00,120.48,120.51,120.28,120.28,2200.0,114.4903,114.5188,114.3003,114.3003,2200.0
2021-02-09 12:20:00,120.25,120.33,120.22,120.33,2940.0,114.2718,114.3478,114.2433,114.3478,2940.0
2021-02-09 12:25:00,120.33,120.34,120.25,120.3,2300.0,114.3478,114.3573,114.2718,114.3193,2300.0
2021-02-09 12:30:00,120.37,120.6,120.34,120.41,5424.0,114.3858,114.6044,114.3573,114.4238,5424.0
2021-02-09 12:35:00,120.36,120.39,120.35,120.36,1730.0,114.3763,114.4048,114.3668,114.3763,1730.0
2021-02-09 12:40:00,120.4,120.4,120.32,120.35,2844.0,114.4143,114.4143,114.3383,114.3668,2844.0
2021-02-09 12:45:00,120.33,120.33,120.09,120.15,2698.0,114.3478,114.3478,114.1197,114.1767,2698.0
2021-02-09 12:50:00,120.15,120.37,120.15,120.37,2772.0,114.1767,114.3858,114.1767,114.3858,2772.0
2021-02-09 12:55:00,120.31,120.37,120.23,120.33,3217.0,114.3288,114.3858,114.2528,114.3478,3217.0
2021-02-09 13:00:00,120.36,120.4,120.3,120.36,1526.0,114.3763,114.4143,114.3193,114.3763,1526.0
2021-02-09 13:05:00,120.32,120.35,120.23,120.29,3898.0,114.3383,114.3668,114.2528,114.3098,3898.0
2021-02-09 13:10:00,120.36,120.39,120.34,120.35,73564.0,114.3763,114.4048,114.3573,114.3668,73564.0
2021-02-09 13:15:00,120.37,120.38,120.18,120.23,9845.0,114.3858,114.3953,114.2052,114.2528,9845.0
2021-02-09 13:20:00,120.23,120.28,120.17,120.24,8289.0,114.2528,114.3003,114.1957,114.2623,8289.0
2021-02-09 13:25:00,120.26,120.29,120.2,120.2,4309.0,114.2813,114.3098,114.2243,114.2243,4309.0
2021-02-09 13:30:00,120.23,120.26,120.15,120.19,6247.0,114.2528,114.2813,114.1767,114.2147,6247.0
2021-02-09 13:35:00,120.19,120.3,120.19,120.3,4563.0,114.2147,114.3193,114.2147,114.3193,4563.0
2021-02-09 13:40:00,120.27,120.29,120.19,120.24,4352.0,114.2908,114.3098,114.2147,114.2623,4352.0
2021-02-09 13:45:00,120.25,120.27,120.13,120.14,3717.0,114.2718,114.2908,114.1577,114.1672,3717.0
2021-02-09 13:50:00,120.09,120.13,120.0,120.06,3443.0,114.1197,114.1577,114.0342,114.0912,3443.0
2021-02-09 13:55:00,120.09,120.11,120.06,120.09,1700.0,114.1197,114.1387,114.0912,114.1197,1700.0
2021-02-09 14:00:00,120.1,120.11,119.92,119.96,3752.0,114.1292,114.1387,113.9582,113.9962,3752.0
2021-02-09 14:05:00,119.98,120.04,119.95,119.98,2517.0,114.0152,114.0722,113.9867,114.0152,2517.0
2021-02-09 14:10:00,119.98,119.98,119.9,119.95,3307.0,114.0152,114.0152,113.9392,113.9867,3307.0
2021-02-09 14:15:00,119.96,119.98,119.75,119.75,1961.0,113.9962,114.0152,113.7966,113.7966,1961.0
2021-02-09 14:20:00,119.71,119.82,119.63,119.82,5476.0,113.7586,113.8631,113.6826,113.8631,5476.0
2021-02-09 14:25:00,119.81,119.88,119.63,119.85,4106.0,113.8536,113.9202,113.6826,113.8917,4106.0
2021-02-09 14:30:00,119.85,120.0,119.82,120.0,3177.0,113.8917,114.0342,113.8631,114.0342,3177.0
2021-02-09 14:35:00,120.05,120.05,119.95,119.98,3131.0,114.0817,114.0817,113.9867,114.0152,3131.0
2021-02-09 14:40:00,119.98,120.07,119.97,120.05,3850.0,114.0152,114.1007,114.0057,114.0817,3850.0
2021-02-09 14:45:00,120.05,120.15,120.04,120.08,2575.0,114.0817,114.1767,114.0722,114.1102,2575.0
2021-02-09 14:50:00,120.07,120.07,119.88,120.01,11201.0,114.1007,114.1007,113.9202,114.0437,11201.0
2021-02-09 14:55:00,119.99,120.13,119.99,120.05,2165.0,114.0247,114.1577,114.0247,114.0817,2165.0
2021-02-09 15:00:00,120.08,120.1,119.98,120.01,5978.0,114.1102,114.1292,114.0152,114.0437,5978.0
2021-02-09 15:05:00,119.99,120.02,119.92,119.98,9321.0,114.0247,114.0532,113.9582,114.0152,9321.0
2021-02-09 15:10:00,119.98,120.03,119.88,120.03,7725.0,114.0152,114.0627,113.9202,114.0627,7725.0
2021-02-09 15:15:00,120.03,120.11,119.99,119.99,5683.0,114.0627,114.1387,114.0247,114.0247,5683.0
2021-02-09 15:20:00,120.0,120.05,119.92,120.05,19166.0,114.0342,114.0817,113.9582,114.0817,19166.0
2021-02-09 15:25:00,120.04,120.08,119.96,120.02,7791.0,114.0722,114.1102,113.9962,114.0532,7791.0
2021-02-09 15:30:00,120.06,120.3,120.06,120.26,8223.0,114.0912,114.3193,114.0912,114.2813,8223.0
2021-02-09 15:35:00,120.21,120.33,120.2,120.32,4766.0,114.2338,114.3478,114.2243,114.3383,4766.0
2021-02-09 15:40:00,120.3,120.35,120.24,120.24,6452.0,114.3193,114.3668,114.2623,114.2623,6452.0
2021-02-09 15:45:00,120.25,120.26,120.17,120.21,7585.0,114.2718,114.2813,114.1957,114.2338,7585.0
2021-02-09 15:50:00,120.18,120.2,119.93,119.99,30440.0,114.2052,114.2243,113.9677,114.0247,30440.0
2021-02-09 15:55:00,120.0,120.08,119.95,120.08,64446.0,114.0342,114.1102,113.9867,114.1102,64446.0
2021-02-10 09:30:00,120.61,120.61,119.76,120.3,16283.0,114.6139,114.6139,113.8061,114.3193,16283.0
2021-02-10 09:35:00,120.41,120.71,120.34,120.41,7900.0,114.4238,114.7089,114.3573,114.4238,7900.0
2021-02-10 09:40:00,120.36,120.49,120.29,120.46,4400.0,114.3763,114.4998,114.3098,114.4713,4400.0
2021-02-10 09:45:00,120.38,120.51,120.05,120.19,4404.0,114.3953,114.5188,114.0817,114.2147,4404.0
2021-02-10 09:50:00,120.22,120.3,119.91,120.06,28319.0,114.2433,114.3193,113.9487,114.0912,28319.0
2021-02-10 09:55:00,120.07,120.45,120.07,120.33,5236.0,114.1007,114.4618,114.1007,114.3478,5236.0
2021-02-10 10:00:00,120.38,120.47,120.14,120.29,15026.0,114.3953,114.4808,114.1672,114.3098,15026.0
2021-02-10 10:05:00,120.29,120.63,120.28,120.46,8599.0,114.3098,114.6329,114.3003,114.4713,8599.0
2021-02-10 10:10:00,120.41,120.47,120.33,120.41,1596.0,114.4238,114.4808,114.3478,114.4238,1596.0
2021-02-10 10:15:00,120.39,120.39,119.9,120.26,60043.0,114.4048,114.4048,113.9392,114.2813,60043.0
2021-02-10 10:20:00,120.14,120.24,119.72,119.96,11795.0,114.1672,114.2623,113.7681,113.9962,11795.0
2021-02-10 10:25:00,120.17,120.21,119.91,120.12,6211.0,114.1957,114.2338,113.9487,114.1482,6211.0
2021-02-10 10:30:00,120.03,120.32,120.01,120.22,24885.0,114.0627,114.3383,114.0437,114.2433,24885.0
2021-02-10 10:35:00,120.31,120.84,120.31,120.49,7344.0,114.3288,114.8324,114.3288,114.4998,7344.0
2021-02-10 10:40:00,120.54,120.65,120.05,120.17,62679.0,114.5473,114.6519,114.0817,114.1957,62679.0
2021-02-10 10:45:00,120.1,120.4,120.0,120.4,10041.0,114.1292,114.4143,114.0342,114.4143,10041.0
2021-02-10 10:50:00,120.33,120.45,120.25,120.42,9212.0,114.3478,114.4618,114.2718,114.4333,9212.0
2021-02-10 10:55:00,120.3,120.36,120.15,120.26,3817.0,114.3193,114.3763,114.1767,114.2813,3817.0
2021-02-10 11:00:00,120.42,120.52,120.25,120.4,10033.0,114.4333,114.5283,114.2718,114.4143,10033.0
2021-02-10 11:05:00,120.35,120.4,120.21,120.38,2335.0,114.3668,114.4143,114.2338,114.3953,2335.0
2021-02-10 11:10:00,120.37,120.59,120.25,120.49,3045.0,114.3858,114.5949,114.2718,114.4998,3045.0
2021-02-10 11:15:00,120.5,120.54,120.35,120.54,2303.0,114.5093,114.5473,114.3668,114.5473,2303.0
2021-02-10 11:20:00,120.51,120.55,120.4,120.51,2828.0,114.5188,114.5569,114.4143,114.5188,2828.0
2021-02-10 11:25:00,120.53,120.56,120.38,120.39,7026.0,114.5378,114.5664,114.3953,114.4048,7026.0
2021-02-10 11:30:00,120.45,120.61,120.4,120.59,5437.0,114.4618,114.6139,114.4143,114.5949,5437.0
2021-02-10 11:35:00,120.64,120.73,120.43,120.43,2014.0,114.6424,114.7279,114.4428,114.4428,2014.0
2021-02-10 11:40:00,120.48,120.55,120.43,120.44,3913.0,114.4903,114.5569,114.4428,114.4523,3913.0
2021-02-10 11:45:00,120.41,120.56,120.4,120.47,5420.0,114.4238,114.5664,114.4143,114.4808,5420.0
2021-02-10 11:50:00,120.45,120.54,120.4,120.54,599.0,114.4618,114.5473,114.4143,114.5473,599.0
2021-02-10 11:55:00,120.46,120.56,120.4,120.53,7477.0,114.4713,114.5664,114.4143,114.5378,7477.0
2021-02-10 12:00:00,120.56,120.56,120.3,120.41,26653.0,114.5664,114.5664,114.3193,114.4238,26653.0
2021-02-10 12:05:00,120.41,120.41,120.18,120.25,2501.0,114.4238,114.4238,114.2052,114.2718,2501.0
2021-02-10 12:10:00,120.24,120.39,120.17,120.35,2721.0,114.2623,114.4048,114.1957,114.3668,2721.0
2021-02-10 12:15:00,120.38,120.44,120.23,120.3,2580.0,114.3953,114.4523,114.2528,114.3193,2580.0
2021-02-10 12:20:00,120.27,120.31,120.0,120.02,2884.0,114.2908,114.3288,114.0342,114.0532,2884.0
2021-02-10 12:25:00,119.97,120.19,119.95,120.19,3773.0,114.0057,114.2147,113.9867,114.2147,3773.0
2021-02-10 12:30:00,120.16,120.28,120.14,120.28,5032.0,114.1862,114.3003,114.1672,114.3003,5032.0
2021-02-10 12:35:00,120.25,120.31,120.07,120.11,3428.0,114.2718,114.3288,114.1007,114.1387,3428.0
2021-02-10 12:40:00,120.19,120.26,120.16,120.24,2633.0,114.2147,114.2813,114.1862,114.2623,2633.0
2021-02-10 12:45:00,120.2,120.37,120.19,120.36,1450.0,114.2243,114.3858,114.2147,114.3763,1450.0
2021-02-10 12:50:00,120.43,120.47,120.39,120.43,4663.0,114.4428,114.4808,114.4048,114.4428,4663.0
2021-02-10 12:55:00,120.39,120.47,120.34,120.34,2710.0,114.4048,114.4808,114.3573,114.3573,2710.0
2021-02-10 13:00:00,120.31,120.34,120.17,120.2,2206.0,114.3288,114.3573,114.1957,114.2243,2206.0
2021-02-10 13:05:00,120.2,120.35,120.2,120.29,2815.0,114.2243,114.3668,114.2243,114.3098,2815.0
2021-02-10 13:10:00,120.26,120.31,120.23,120.25,4217.0,114.2813,114.3288,114.2528,114.2718,4217.0
2021-02-10 13:15:00,120.25,120.25,120.16,120.19,6620.0,114.2718,114.2718,114.1862,114.2147,6620.0
2021-02-10 13:20:00,120.19,120.28,120.19,120.28,3608.0,114.2147,114.3003,114.2147,114.3003,3608.0
2021-02-10 13:25:00,120.23,120.34,120.16,120.26,5553.0,114.2528,114.3573,114.1862,114.2813,5553.0
2021-02-10 13:30:00,120.31,120.46,120.3,120.43,3560.0,114.3288,114.4713,114.3193,114.4428,3560.0
2021-02-10 13:35:00,120.4,120.42,120.33,120.33,2700.0,114.4143,114.4333,114.3478,114.3478,2700.0
2021-02-10 13:40:00,120.28,120.33,120.28,120.33,1400.0,114.3003,114.3478,114.3003,114.3478,1400.0
2021-02-10 13:45:00,120.33,120.33,120.19,120.23,3100.0,114.3478,114.3478,114.2147,114.2528,3100.0
2021-02-10 13:50:00,120.21,120.23,120.15,120.21,3235.0,114.2338,114.2528,114.1767,114.2338,3235.0
2021-02-10 13:55:00,120.18,120.22,119.97,120.07,41689.0,114.2052,114.2433,114.0057,114.1007,41689.0
2021-02-10 14:00:00,120.07,120.23,120.05,120.14,9109.0,114.1007,114.2528,114.0817,114.1672,9109.0
2021-02-10 14:05:00,120.2,120.3,120.1,120.15,6033.0,114.2243,114.3193,114.1292,114.1767,6033.0
2021-02-10 14:10:00,120.1,120.2,119.99,120.2,5685.0,114.1292,114.2243,114.0247,114.2243,5685.0
2021-02-10 14:15:00,120.2,120.22,120.14,120.14,5904.0,114.2243,114.2433,114.1672,114.1672,5904.0
2021-02-10 14:20:00,120.14,120.29,120.03,120.27,6603.0,114.1672,114.3098,114.0627,114.2908,6603.0
2021-02-10 14:25:00,120.27,120.46,120.27,120.44,4679.0,114.2908,114.4713,114.2908,114.4523,4679.0
2021-02-10 14:30:00,120.43,120.62,120.37,120.62,6266.0,114.4428,114.6234,114.3858,114.6234,6266.0
2021-02-10 14:35:00,120.61,120.62,120.52,120.58,2925.0,114.6139,114.6234,114.5283,114.5854,2925.0
2021-02-10 14:40:00,120.6,120.61,120.5,120.5,2346.0,114.6044,114.6139,114.5093,114.5093,2346.0
2021-02-10 14:45:00,120.53,120.55,120.44,120.46,5128.0,114.5378,114.5569,114.4523,114.4713,5128.0
2021-02-10 14:50:00,120.43,120.44,120.25,120.29,8332.0,114.4428,114.4523,114.2718,114.3098,8332.0
2021-02-10 14:55:00,120.26,120.33,120.25,120.28,3675.0,114.2813,114.3478,114.2718,114.3003,3675.0
2021-02-10 15:00:00,120.31,120.39,120.27,120.35,4700.0,114.3288,114.4048,114.2908,114.3668,4700.0
2021-02-10 15:05:00,120.32,120.36,120.23,120.23,4902.0,114.3383,114.3763,114.2528,114.2528,4902.0
2021-02-10 15:10:00,120.21,120.25,120.14,120.2,8087.0,114.2338,114.2718,114.1672,114.2243,8087.0
2021-02-10 15:15:00,120.2,120.22,120.07,120.13,11970.0,114.2243,114.2433,114.1007,114.1577,11970.0
2021-02-10 15:20:00,120.13,120.18,119.99,120.0,7158.0,114.1577,114.2052,114.0247,114.0342,7158.0
2021-02-10 15:25:00,120.0,120.06,119.81,119.89,11189.0,114.0342,114.0912,113.8536,113.9297,11189.0
2021-02-10 15:30:00,119.91,120.17,119.89,120.16,12811.0,113.9487,114.1957,113.9297,114.1862,12811.0
2021-02-10 15:35:00,120.12,120.25,119.75,119.75,7072.0,114.1482,114.2718,113.7966,113.7966,7072.0
2021-02-10 15:40:00,119.69,119.94,119.69,119.88,16043.0,113.7396,113.9772,113.7396,113.9202,16043.0
2021-02-10 15:45:00,119.87,120.1,119.86,120.01,25324.0,113.9107,114.1292,113.9012,114.0437,25324.0
2021-02-10 15:50:00,120.0,120.22,119.81,120.09,45904.0,114.0342,114.2433,113.8536,114.1197,45904.0
2021-02-10 15:55:00,120.12,120.33,120.08,120.28,84637.0,114.1482,114.3478,114.1102,114.3003,84637.0
2021-02-11 09:30:00,120.96,122.2,120.51,122.14,38217.0,114.9465,116.1248,114.5188,116.0678,38217.0
2021-02-11 09:35:00,122.0,122.52,121.67,121.94,22448.0,115.9348,116.4289,115.6212,115.8777,22448.0
2021-02-11 09:40:00,121.96,122.88,121.74,122.71,70863.0,115.8968,116.771,115.6877,116.6095,70863.0
2021-02-11 09:45:00,122.72,123.03,122.6,122.81,20134.0,116.619,116.9136,116.5049,116.7045,20134.0
2021-02-11 09:50:00,122.86,123.0,122.38,122.56,23996.0,116.752,116.885,116.2959,116.4669,23996.0
2021-02-11 09:55:00,122.59,122.9,122.31,122.37,23007.0,116.4954,116.79,116.2294,116.2864,23007.0
2021-02-11 10:00:00,122.42,122.45,121.84,121.89,9868.0,116.3339,116.3624,115.7827,115.8302,9868.0
2021-02-11 10:05:00,121.97,121.97,121.66,121.71,4901.0,115.9063,115.9063,115.6117,115.6592,4901.0
2021-02-11 10:10:00,121.71,121.71,121.22,121.58,17719.0,115.6592,115.6592,115.1935,115.5356,17719.0
2021-02-11 10:15:00,121.64,122.42,121.57,122.12,23219.0,115.5927,116.3339,115.5261,116.0488,23219.0
2021-02-11 10:20:00,122.25,122.66,122.24,122.24,2650.0,116.1723,116.562,116.1628,116.1628,2650.0
2021-02-11 10:25:00,122.3,122.33,122.09,122.28,5850.0,116.2198,116.2484,116.0203,116.2008,5850.0
2021-02-11 10:30:00,122.33,122.54,122.28,122.44,11589.0,116.2484,116.4479,116.2008,116.3529,11589.0
2021-02-11 10:35:00,122.49,122.68,122.34,122.5,7590.0,116.4004,116.581,116.2579,116.4099,7590.0
2021-02-11 10:40:00,122.56,122.86,122.47,122.86,5718.0,116.4669,116.752,116.3814,116.752,5718.0
2021-02-11 10:45:00,122.82,122.91,122.6,122.89,5194.0,116.714,116.7995,116.5049,116.7805,5194.0
2021-02-11 10:50:00,122.88,123.11,122.82,122.94,9244.0,116.771,116.9896,116.714,116.828,9244.0
2021-02-11 10:55:00,122.95,123.09,122.68,122.75,6292.0,116.8375,116.9706,116.581,116.6475,6292.0
2021-02-11 11:00:00,122.76,123.14,122.58,123.0,5540.0,116.657,117.0181,116.4859,116.885,5540.0
2021-02-11 11:05:00,123.0,123.0,122.8,122.91,11675.0,116.885,116.885,116.695,116.7995,11675.0
2021-02-11 11:10:00,122.96,123.01,122.77,122.77,3462.0,116.847,116.8946,116.6665,116.6665,3462.0
2021-02-11 11:15:00,122.76,122.94,122.66,122.93,4625.0,116.657,116.828,116.562,116.8185,4625.0
2021-02-11 11:20:00,122.93,123.1,122.89,123.09,4708.0,116.8185,116.9801,116.7805,116.9706,4708.0
2021-02-11 11:25:00,123.07,123.3,123.05,123.3,25681.0,116.9516,117.1701,116.9326,117.1701,25681.0
2021-02-11 11:30:00,123.39,123.42,123.18,123.18,13118.0,117.2557,117.2842,117.0561,117.0561,13118.0
2021-02-11 11:35:00,123.13,123.18,122.86,123.11,7898.0,117.0086,117.0561,116.752,116.9896,7898.0
2021-02-11 11:40:00,123.13,123.41,123.13,123.19,4459.0,117.0086,117.2747,117.0086,117.0656,4459.0
2021-02-11 11:45:00,123.12,123.12,123.01,123.02,3100.0,116.9991,116.9991,116.8946,116.9041,3100.0
2021-02-11 11:50:00,123.05,123.08,122.89,122.99,8367.0,116.9326,116.9611,116.7805,116.8755,8367.0
2021-02-11 11:55:00,122.91,123.07,122.87,122.99,4802.0,116.7995,116.9516,116.7615,116.8755,4802.0
2021-02-11 12:00:00,122.98,123.01,122.85,122.85,5715.0,116.866,116.8946,116.7425,116.7425,5715.0
2021-02-11 12:05:00,122.88,123.21,122.88,123.08,9661.0,116.771,117.0846,116.771,116.9611,9661.0
2021-02-11 12:10:00,123.06,123.06,122.88,122.88,16774.0,116.9421,116.9421,116.771,116.771,16774.0
2021-02-11 12:15:00,122.86,122.94,122.71,122.71,12976.0,116.752,116.828,116.6095,116.6095,12976.0
2021-02-11 12:20:00,122.74,122.85,122.66,122.75,4600.0,116.638,116.7425,116.562,116.6475,4600.0
2021-02-11 12:25:00,122.72,122.75,122.34,122.36,12220.0,116.619,116.6475,116.2579,116.2769,12220.0
2021-02-11 12:30:00,122.34,122.34,122.07,122.21,6697.0,116.2579,116.2579,116.0013,116.1343,6697.0
2021-02-11 12:35:00,122.26,122.33,122.21,122.29,11650.0,116.1818,116.2484,116.1343,116.2103,11650.0
2021-02-11 12:40:00,122.29,122.29,121.87,121.93,56048.0,116.2103,116.2103,115.8112,115.8682,56048.0
2021-02-11 12:45:00,121.9,122.37,121.8,122.37,15175.0,115.8397,116.2864,115.7447,116.2864,15175.0
2021-02-11 12:50:00,122.41,122.44,121.94,122.06,9480.0,116.3244,116.3529,115.8777,115.9918,9480.0
2021-02-11 12:55:00,122.05,122.2,122.02,122.18,5811.0,115.9823,116.1248,115.9538,116.1058,5811.0
2021-02-11 13:00:00,122.21,122.25,122.1,122.15,12226.0,116.1343,116.1723,116.0298,116.0773,12226.0
2021-02-11 13:05:00,122.17,122.23,121.93,122.03,11997.0,116.0963,116.1533,115.8682,115.9633,11997.0
2021-02-11 13:10:00,122.01,122.3,121.94,122.26,8978.0,115.9443,116.2198,115.8777,116.1818,8978.0
2021-02-11 13:15:00,122.3,122.3,122.22,122.26,3469.0,116.2198,116.2198,116.1438,116.1818,3469.0
2021-02-11 13:20:00,122.25,122.28,122.14,122.14,7927.0,116.1723,116.2008,116.0678,116.0678,7927.0
2021-02-11 13:25:00,122.16,122.19,122.08,122.13,6900.0,116.0868,116.1153,116.0108,116.0583,6900.0
2021-02-11 13:30:00,122.13,122.15,122.08,122.15,6638.0,116.0583,116.0773,116.0108,116.0773,6638.0
2021-02-11 13:35:00,122.1,122.19,122.1,122.16,4862.0,116.0298,116.1153,116.0298,116.0868,4862.0
2021-02-11 13:40:00,122.16,122.19,122.01,122.04,10588.0,116.0868,116.1153,115.9443,115.9728,10588.0
2021-02-11 13:45:00,122.04,122.04,121.93,121.96,5779.0,115.9728,115.9728,115.8682,115.8968,5779.0
2021-02-11 13:50:00,121.96,122.0,121.78,121.78,4755.0,115.8968,115.9348,115.7257,115.7257,4755.0
2021-02-11 13:55:00,121.77,121.87,121.71,121.73,6936.0,115.7162,115.8112,115.6592,115.6782,6936.0
2021-02-11 14:00:00,121.73,121.76,121.45,121.45,8714.0,115.6782,115.7067,115.4121,115.4121,8714.0
2021-02-11 14:05:00,121.41,121.5,121.37,121.48,4875.0,115.3741,115.4596,115.3361,115.4406,4875.0
2021-02-11 14:10:00,121.42,121.44,121.32,121.36,1709.0,115.3836,115.4026,115.2886,115.3266,1709.0
2021-02-11 14:15:00,121.34,121.45,121.24,121.45,5294.0,115.3076,115.4121,115.2125,115.4121,5294.0
2021-02-11 14:20:00,121.47,121.49,121.2,121.43,3540.0,115.4311,115.4501,115.1745,115.3931,3540.0
2021-02-11 14:25:00,121.4,121.43,121.19,121.43,3300.0,115.3646,115.3931,115.165,115.3931,3300.0
2021-02-11 14:30:00,121.41,121.62,121.41,121.59,5084.0,115.3741,115.5737,115.3741,115.5451,5084.0
2021-02-11 14:35:00,121.58,121.58,121.15,121.15,3405.0,115.5356,115.5356,115.127,115.127,3405.0
2021-02-11 14:40:00,121.19,121.37,121.19,121.24,12721.0,115.165,115.3361,115.165,115.2125,12721.0
2021-02-11 14:45:00,121.24,121.24,120.62,120.91,40025.0,115.2125,115.2125,114.6234,114.899,40025.0
2021-02-11 14:50:00,120.93,120.95,120.77,120.86,8195.0,114.918,114.937,114.7659,114.8514,8195.0
2021-02-11 14:55:00,120.87,121.2,120.85,121.2,14050.0,114.8609,115.1745,114.8419,115.1745,14050.0
2021-02-11 15:00:00,121.25,121.57,121.24,121.52,13228.0,115.222,115.5261,115.2125,115.4786,13228.0
2021-02-11 15:05:00,121.5,121.54,121.36,121.37,11158.0,115.4596,115.4976,115.3266,115.3361,11158.0
2021-02-11 15:10:00,121.35,121.43,121.3,121.31,3530.0,115.3171,115.3931,115.2696,115.2791,3530.0
2021-02-11 15:15:00,121.35,121.35,121.21,121.29,5433.0,115.3171,115.3171,115.184,115.2601,5433.0
2021-02-11 15:20:00,121.33,121.4,121.24,121.39,6242.0,115.2981,115.3646,115.2125,115.3551,6242.0
2021-02-11 15:25:00,121.39,121.43,121.07,121.07,5201.0,115.3551,115.3931,115.051,115.051,5201.0
2021-02-11 15:30:00,121.07,121.3,121.07,121.23,8397.0,115.051,115.2696,115.051,115.203,8397.0
2021-02-11 15:35:00,121.18,121.34,121.18,121.2,12531.0,115.1555,115.3076,115.1555,115.1745,12531.0
2021-02-11 15:40:00,121.2,121.4,121.18,121.18,47288.0,115.1745,115.3646,115.1555,115.1555,47288.0
2021-02-11 15:45:00,121.14,121.51,121.13,121.47,17117.0,115.1175,115.4691,115.108,115.4311,17117.0
2021-02-11 15:50:00,121.49,121.62,121.38,121.59,38582.0,115.4501,115.5737,115.3456,115.5451,38582.0
2021-02-11 15:55:00,121.57,121.96,121.57,121.87,103736.0,115.5261,115.8968,115.5261,115.8112,103736.0
2021-02-12 09:30:00,120.94,122.06,120.94,121.92,23630.0,114.9275,115.9918,114.9275,115.8587,23630.0
2021-02-12 09:35:00,121.91,121.91,121.5,121.63,2497.0,115.8492,115.8492,115.4596,115.5832,2497.0
2021-02-12 09:40:00,121.66,121.75,121.15,121.39,8501.0,115.6117,115.6972,115.127,115.3551,8501.0
2021-02-12 09:45:00,121.38,121.61,121.33,121.53,6544.0,115.3456,115.5642,115.2981,115.4881,6544.0
2021-02-12 09:50:00,121.56,121.56,121.31,121.42,8642.0,115.5166,115.5166,115.2791,115.3836,8642.0
2021-02-12 09:55:00,121.43,121.5,121.34,121.35,23994.0,115.3931,115.4596,115.3076,115.3171,23994.0
2021-02-12 10:00:00,121.3,121.54,121.21,121.49,11283.0,115.2696,115.4976,115.184,115.4501,11283.0
2021-02-12 10:05:00,121.5,121.6,121.4,121.53,9243.0,115.4596,115.5546,115.3646,115.4881,9243.0
2021-02-12 10:10:00,121.5,121.76,121.49,121.55,9385.0,115.4596,115.7067,115.4501,115.5071,9385.0
2021-02-12 10:15:00,121.58,121.83,121.52,121.54,12175.0,115.5356,115.7732,115.4786,115.4976,12175.0
2021-02-12 10:20:00,121.52,121.52,120.94,121.08,6797.0,115.4786,115.4786,114.9275,115.0605,6797.0
2021-02-12 10:25:00,121.13,121.15,120.91,121.1,4487.0,115.108,115.127,114.899,115.0795,4487.0
2021-02-12 10:30:00,121.14,121.14,120.75,120.75,5870.0,115.1175,115.1175,114.7469,114.7469,5870.0
2021-02-12 10:35:00,120.76,120.93,120.67,120.91,2400.0,114.7564,114.918,114.6709,114.899,2400.0
2021-02-12 10:40:00,120.98,121.04,120.82,120.98,3470.0,114.9655,115.0225,114.8134,114.9655,3470.0
2021-02-12 10:45:00,120.94,120.98,120.46,120.49,3896.0,114.9275,114.9655,114.4713,114.4998,3896.0
2021-02-12 10:50:00,120.51,120.54,120.4,120.44,3941.0,114.5188,114.5473,114.4143,114.4523,3941.0
2021-02-12 10:55:00,120.4,120.53,120.31,120.53,4201.0,114.4143,114.5378,114.3288,114.5378,4201.0
2021-02-12 11:00:00,120.47,120.5,120.27,120.33,3526.0,114.4808,114.5093,114.2908,114.3478,3526.0
2021-02-12 11:05:00,120.32,120.35,120.18,120.19,3229.0,114.3383,114.3668,114.2052,114.2147,3229.0
2021-02-12 11:10:00,120.16,120.25,119.94,120.18,5089.0,114.1862,114.2718,113.9772,114.2052,5089.0
2021-02-12 11:15:00,120.26,120.39,120.16,120.16,7583.0,114.2813,114.4048,114.1862,114.1862,7583.0
2021-02-12 11:20:00,120.23,120.38,120.16,120.16,4834.0,114.2528,114.3953,114.1862,114.1862,4834.0
2021-02-12 11:25:00,120.08,120.1,119.95,120.0,2908.0,114.1102,114.1292,113.9867,114.0342,2908.0
2021-02-12 11:30:00,119.93,119.95,119.76,119.86,3947.0,113.9677,113.9867,113.8061,113.9012,3947.0
2021-02-12 11:35:00,119.94,120.05,119.64,119.67,3768.0,113.9772,114.0817,113.6921,113.7206,3768.0
2021-02-12 11:40:00,119.62,119.66,119.49,119.63,3603.0,113.6731,113.7111,113.5495,113.6826,3603.0
2021-02-12 11:45:00,119.69,119.79,119.67,119.79,1500.0,113.7396,113.8346,113.7206,113.8346,1500.0
2021-02-12 11:50:00,119.75,119.89,119.74,119.74,2400.0,113.7966,113.9297,113.7871,113.7871,2400.0
2021-02-12 11:55:00,119.74,119.81,119.7,119.81,800.0,113.7871,113.8536,113.7491,113.8536,800.0
2021-02-12 12:00:00,119.73,119.86,119.59,119.6,5705.0,113.7776,113.9012,113.6446,113.6541,5705.0
2021-02-12 12:05:00,119.65,119.68,119.62,119.62,1700.0,113.7016,113.7301,113.6731,113.6731,1700.0
2021-02-12 12:10:00,119.59,119.6,119.51,119.6,1898.0,113.6446,113.6541,113.5686,113.6541,1898.0
2021-02-12 12:15:00,119.6,119.6,119.48,119.57,3598.0,113.6541,113.6541,113.54,113.6256,3598.0
2021-02-12 12:20:00,119.53,119.59,119.45,119.5,3095.0,113.5876,113.6446,113.5115,113.5591,3095.0
2021-02-12 12:25:00,119.56,119.7,119.56,119.6,3788.0,113.6161,113.7491,113.6161,113.6541,3788.0
2021-02-12 12:30:00,119.63,119.69,119.43,119.44,4118.0,113.6826,113.7396,113.4925,113.502,4118.0
2021-02-12 12:35:00,119.45,119.55,119.45,119.51,2449.0,113.5115,113.6066,113.5115,113.5686,2449.0
2021-02-12 12:40:00,119.57,119.57,119.47,119.52,5568.0,113.6256,113.6256,113.5305,113.5781,5568.0
2021-02-12 12:45:00,119.58,119.7,119.56,119.59,4051.0,113.6351,113.7491,113.6161,113.6446,4051.0
2021-02-12 12:50:00,119.57,119.63,119.48,119.48,1700.0,113.6256,113.6826,113.54,113.54,1700.0
2021-02-12 12:55:00,119.47,119.65,119.47,119.59,2344.0,113.5305,113.7016,113.5305,113.6446,2344.0
2021-02-12 13:00:00,119.59,119.63,119.52,119.59,3851.0,113.6446,113.6826,113.5781,113.6446,3851.0
2021-02-12 13:05:00,119.59,119.59,119.31,119.31,4257.0,113.6446,113.6446,113.3785,113.3785,4257.0
2021-02-12 13:10:00,119.26,119.41,119.21,119.41,7771.0,113.331,113.4735,113.2835,113.4735,7771.0
2021-02-12 13:15:00,119.34,119.41,119.05,119.16,16122.0,113.407,113.4735,113.1314,113.236,16122.0
2021-02-12 13:20:00,119.17,119.21,119.08,119.2,5067.0,113.2455,113.2835,113.1599,113.274,5067.0
2021-02-12 13:25:00,119.18,119.27,119.17,119.26,1100.0,113.255,113.3405,113.2455,113.331,1100.0
2021-02-12 13:30:00,119.23,119.38,119.19,119.32,2353.0,113.3025,113.445,113.2645,113.388,2353.0
2021-02-12 13:35:00,119.38,119.38,119.29,119.38,1239.0,113.445,113.445,113.3595,113.445,1239.0
2021-02-12 13:40:00,119.39,119.45,119.3,119.3,1618.0,113.4545,113.5115,113.369,113.369,1618.0
2021-02-12 13:45:00,119.33,119.33,119.16,119.3,6851.0,113.3975,113.3975,113.236,113.369,6851.0
2021-02-12 13:50:00,119.31,119.39,118.98,119.04,11210.0,113.3785,113.4545,113.0649,113.1219,11210.0
2021-02-12 13:55:00,119.04,119.15,119.0,119.11,6380.0,113.1219,113.2265,113.0839,113.1884,6380.0
2021-02-12 14:00:00,119.06,119.14,118.92,118.92,2450.0,113.1409,113.2169,113.0079,113.0079,2450.0
2021-02-12 14:05:00,118.96,119.04,118.68,118.77,17296.0,113.0459,113.1219,112.7798,112.8653,17296.0
2021-02-12 14:10:00,118.77,118.84,118.7,118.72,2400.0,112.8653,112.9319,112.7988,112.8178,2400.0
2021-02-12 14:15:00,118.73,118.74,118.53,118.66,6755.0,112.8273,112.8368,112.6373,112.7608,6755.0
2021-02-12 14:20:00,118.66,118.76,118.65,118.7,2711.0,112.7608,112.8558,112.7513,112.7988,2711.0
2021-02-12 14:25:00,118.69,118.89,118.69,118.77,4552.0,112.7893,112.9794,112.7893,112.8653,4552.0
2021-02-12 14:30:00,118.77,118.86,118.74,118.79,1901.0,112.8653,112.9509,112.8368,112.8843,1901.0
2021-02-12 14:35:00,118.77,118.77,118.66,118.74,2096.0,112.8653,112.8653,112.7608,112.8368,2096.0
2021-02-12 14:40:00,118.75,118.8,118.73,118.79,2564.0,112.8463,112.8939,112.8273,112.8843,2564.0
2021-02-12 14:45:00,118.79,118.93,118.79,118.9,1700.0,112.8843,113.0174,112.8843,112.9889,1700.0
2021-02-12 14:50:00,118.97,119.03,118.89,118.89,3520.0,113.0554,113.1124,112.9794,112.9794,3520.0
2021-02-12 14:55:00,118.91,118.93,118.84,118.92,4532.0,112.9984,113.0174,112.9319,113.0079,4532.0
2021-02-12 15:00:00,118.92,118.98,118.89,118.96,1661.0,113.0079,113.0649,112.9794,113.0459,1661.0
2021-02-12 15:05:00,118.97,119.02,118.97,119.02,2137.0,113.0554,113.1029,113.0554,113.1029,2137.0
2021-02-12 15:10:00,119.05,119.09,119.04,119.09,2651.0,113.1314,113.1694,113.1219,113.1694,2651.0
2021-02-12 15:15:00,119.01,119.07,119.01,119.07,1601.0,113.0934,113.1504,113.0934,113.1504,1601.0
2021-02-12 15:20:00,119.06,119.16,119.01,119.16,5361.0,113.1409,113.236,113.0934,113.236,5361.0
2021-02-12 15:25:00,119.16,119.16,118.94,119.02,5733.0,113.236,113.236,113.0269,113.1029,5733.0
2021-02-12 15:30:00,118.99,119.19,118.99,119.14,7255.0,113.0744,113.2645,113.0744,113.2169,7255.0
2021-02-12 15:35:00,119.12,119.24,119.1,119.12,5862.0,113.1979,113.312,113.1789,113.1979,5862.0
2021-02-12 15:40:00,119.13,119.18,118.9,118.92,5408.0,113.2074,113.255,112.9889,113.0079,5408.0
2021-02-12 15:45:00,118.88,119.02,118.8,119.0,15907.0,112.9699,113.1029,112.8939,113.0839,15907.0
2021-02-12 15:50:00,119.02,119.28,118.96,119.07,31295.0,113.1029,113.35,113.0459,113.1504,31295.0
2021-02-12 15:55:00,119.01,119.21,118.95,119.05,47356.0,113.0934,113.2835,113.0364,113.1314,47356.0
2021-02-16 09:30:00,119.0,119.66,118.62,119.15,32192.0,113.0839,113.7111,112.7228,113.2265,32192.0
2021-02-16 09:35:00,119.47,119.79,119.33,119.44,5823.0,113.5305,113.8346,113.3975,113.502,5823.0
2021-02-16 09:40:00,119.37,119.54,119.2,119.39,9237.0,113.4355,113.5971,113.274,113.4545,9237.0
2021-02-16 09:45:00,119.36,119.42,118.92,118.97,11906.0,113.426,113.483,113.0079,113.0554,11906.0
2021-02-16 09:50:00,118.96,119.24,118.83,119.21,4096.0,113.0459,113.312,112.9224,113.2835,4096.0
2021-02-16 09:55:00,119.15,119.15,118.37,118.37,4200.0,113.2265,113.2265,112.4852,112.4852,4200.0
2021-02-16 10:00:00,118.31,118.8,118.03,118.75,11978.0,112.4282,112.8939,112.1621,112.8463,11978.0
2021-02-16 10:05:00,118.78,118.99,118.64,118.81,10064.0,112.8748,113.0744,112.7418,112.9034,10064.0
2021-02-16 10:10:00,118.85,118.86,118.39,118.4,3227.0,112.9414,112.9509,112.5042,112.5137,3227.0
2021-02-16 10:15:00,118.43,118.73,118.42,118.64,7760.0,112.5422,112.8273,112.5327,112.7418,7760.0
2021-02-16 10:20:00,118.71,118.81,118.65,118.76,4034.0,112.8083,112.9034,112.7513,112.8558,4034.0
2021-02-16 10:25:00,118.69,119.35,118.61,119.35,14525.0,112.7893,113.4165,112.7133,113.4165,14525.0
2021-02-16 10:30:00,119.5,119.5,119.33,119.39,4466.0,113.5591,113.5591,113.3975,113.4545,4466.0
2021-02-16 10:35:00,119.4,119.57,119.38,119.43,4284.0,113.464,113.6256,113.445,113.4925,4284.0
2021-02-16 10:40:00,119.37,119.37,119.07,119.07,4620.0,113.4355,113.4355,113.1504,113.1504,4620.0
2021-02-16 10:45:00,118.84,118.89,118.33,118.38,6150.0,112.9319,112.9794,112.4472,112.4947,6150.0
2021-02-16 10:50:00,118.49,118.55,118.22,118.22,2494.0,112.5993,112.6563,112.3427,112.3427,2494.0
2021-02-16 10:55:00,118.23,118.71,118.22,118.7,4846.0,112.3522,112.8083,112.3427,112.7988,4846.0
2021-02-16 11:00:00,118.72,118.94,118.68,118.78,7103.0,112.8178,113.0269,112.7798,112.8748,7103.0
2021-02-16 11:05:00,118.75,118.75,118.52,118.52,8003.0,112.8463,112.8463,112.6278,112.6278,8003.0
2021-02-16 11:10:00,118.61,118.74,118.57,118.7,8306.0,112.7133,112.8368,112.6753,112.7988,8306.0
2021-02-16 11:15:00,118.65,118.74,118.62,118.73,5149.0,112.7513,112.8368,112.7228,112.8273,5149.0
2021-02-16 11:20:00,118.74,118.74,118.5,118.5,3290.0,112.8368,112.8368,112.6088,112.6088,3290.0
2021-02-16 11:25:00,118.52,118.65,118.45,118.65,9536.0,112.6278,112.7513,112.5613,112.7513,9536.0
2021-02-16 11:30:00,118.65,119.04,118.6,119.0,12189.0,112.7513,113.1219,112.7038,113.0839,12189.0
2021-02-16 11:35:00,118.99,119.11,118.98,119.07,3298.0,113.0744,113.1884,113.0649,113.1504,3298.0
2021-02-16 11:40:00,119.06,119.15,118.97,119.05,2837.0,113.1409,113.2265,113.0554,113.1314,2837.0
2021-02-16 11:45:00,119.02,119.04,118.51,118.52,4151.0,113.1029,113.1219,112.6183,112.6278,4151.0
2021-02-16 11:50:00,118.51,118.74,118.44,118.64,4784.0,112.6183,112.8368,112.5517,112.7418,4784.0
2021-02-16 11:55:00,118.64,118.77,118.57,118.72,5733.0,112.7418,112.8653,112.6753,112.8178,5733.0
2021-02-16 12:00:00,118.68,119.06,118.66,118.96,8949.0,112.7798,113.1409,112.7608,113.0459,8949.0
2021-02-16 12:05:00,118.95,119.0,118.69,118.77,7100.0,113.0364,113.0839,112.7893,112.8653,7100.0
2021-02-16 12:10:00,118.77,119.14,118.77,119.14,3124.0,112.8653,113.2169,112.8653,113.2169,3124.0
2021-02-16 12:15:00,119.1,119.23,119.08,119.22,6534.0,113.1789,113.3025,113.1599,113.293,6534.0
2021-02-16 12:20:00,119.26,119.36,119.2,119.31,3948.0,113.331,113.426,113.274,113.3785,3948.0
2021-02-16 12:25:00,119.3,119.3,119.18,119.22,1700.0,113.369,113.369,113.255,113.293,1700.0
2021-02-16 12:30:00,119.21,119.23,118.95,118.95,3502.0,113.2835,113.3025,113.0364,113.0364,3502.0
2021-02-16 12:35:00,119.02,119.24,119.0,119.0,3955.0,113.1029,113.312,113.0839,113.0839,3955.0
2021-02-16 12:40:00,119.07,119.37,119.07,119.28,6222.0,113.1504,113.4355,113.1504,113.35,6222.0
2021-02-16 12:45:00,119.32,119.32,119.07,119.11,5927.0,113.388,113.388,113.1504,113.1884,5927.0
2021-02-16 12:50:00,119.07,119.26,119.07,119.24,2698.0,113.1504,113.331,113.1504,113.312,2698.0
2021-02-16 12:55:00,119.27,119.5,119.26,119.5,8528.0,113.3405,113.5591,113.331,113.5591,8528.0
2021-02-16 13:00:00,119.49,119.6,119.44,119.54,2700.0,113.5495,113.6541,113.502,113.5971,2700.0
2021-02-16 13:05:00,119.54,119.55,119.44,119.45,2627.0,113.5971,113.6066,113.502,113.5115,2627.0
2021-02-16 13:10:00,119.48,119.57,119.44,119.51,4829.0,113.54,113.6256,113.502,113.5686,4829.0
2021-02-16 13:15:00,119.46,119.52,119.24,119.26,4754.0,113.521,113.5781,113.312,113.331,4754.0
2021-02-16 13:20:00,119.26,119.47,119.25,119.38,3879.0,113.331,113.5305,113.3215,113.445,3879.0
2021-02-16 13:25:00,119.33,119.37,119.3,119.34,4910.0,113.3975,113.4355,113.369,113.407,4910.0
2021-02-16 13:30:00,119.43,119.59,119.4,119.53,4966.0,113.4925,113.6446,113.464,113.5876,4966.0
2021-02-16 13:35:00,119.54,119.6,119.47,119.48,3303.0,113.5971,113.6541,113.5305,113.54,3303.0
2021-02-16 13:40:00,119.47,119.59,119.45,119.57,2880.0,113.5305,113.6446,113.5115,113.6256,2880.0
2021-02-16 13:45:00,119.66,119.7,119.57,119.67,4185.0,113.7111,113.7491,113.6256,113.7206,4185.0
2021-02-16 13:50:00,119.67,119.7,119.54,119.6,4270.0,113.7206,113.7491,113.5971,113.6541,4270.0
2021-02-16 13:55:00,119.55,119.62,119.5,119.53,3389.0,113.6066,113.6731,113.5591,113.5876,3389.0
2021-02-16 14:00:00,119.55,119.63,119.5,119.63,3882.0,113.6066,113.6826,113.5591,113.6826,3882.0
2021-02-16 14:05:00,119.57,119.68,119.57,119.67,1800.0,113.6256,113.7301,113.6256,113.7206,1800.0
2021-02-16 14:10:00,119.67,119.74,119.58,119.72,7800.0,113.7206,113.7871,113.6351,113.7681,7800.0
2021-02-16 14:15:00,119.72,119.8,119.66,119.69,2960.0,113.7681,113.8441,113.7111,113.7396,2960.0
2021-02-16 14:20:00,119.67,119.76,119.56,119.74,11199.0,113.7206,113.8061,113.6161,113.7871,11199.0
2021-02-16 14:25:00,119.77,119.8,119.68,119.73,3502.0,113.8156,113.8441,113.7301,113.7776,3502.0
2021-02-16 14:30:00,119.83,119.92,119.77,119.92,2929.0,113.8726,113.9582,113.8156,113.9582,2929.0
2021-02-16 14:35:00,119.9,119.9,119.69,119.72,3200.0,113.9392,113.9392,113.7396,113.7681,3200.0
2021-02-16 14:40:00,119.78,119.91,119.77,119.86,8618.0,113.8251,113.9487,113.8156,113.9012,8618.0
2021-02-16 14:45:00,119.83,119.87,119.73,119.87,13256.0,113.8726,113.9107,113.7776,113.9107,13256.0
2021-02-16 14:50:00,119.82,119.84,119.61,119.71,13691.0,113.8631,113.8821,113.6636,113.7586,13691.0
2021-02-16 14:55:00,119.65,120.02,119.65,119.97,7402.0,113.7016,114.0532,113.7016,114.0057,7402.0
2021-02-16 15:00:00,119.97,120.27,119.9,120.21,9877.0,114.0057,114.2908,113.9392,114.2338,9877.0
2021-02-16 15:05:00,120.24,120.32,120.15,120.17,9691.0,114.2623,114.3383,114.1767,114.1957,9691.0
2021-02-16 15:10:00,120.14,120.29,120.13,120.18,11751.0,114.1672,114.3098,114.1577,114.2052,11751.0
2021-02-16 15:15:00,120.18,120.3,120.14,120.19,18550.0,114.2052,114.3193,114.1672,114.2147,18550.0
2021-02-16 15:20:00,120.19,120.31,120.19,120.21,20792.0,114.2147,114.3288,114.2147,114.2338,20792.0
2021-02-16 15:25:00,120.21,120.44,120.19,120.34,9381.0,114.2338,114.4523,114.2147,114.3573,9381.0
2021-02-16 15:30:00,120.27,120.27,119.91,119.99,7253.0,114.2908,114.2908,113.9487,114.0247,7253.0
2021-02-16 15:35:00,120.06,120.09,119.91,119.94,11950.0,114.0912,114.1197,113.9487,113.9772,11950.0
2021-02-16 15:40:00,119.95,120.19,119.9,120.17,19616.0,113.9867,114.2147,113.9392,114.1957,19616.0
2021-02-16 15:45:00,120.16,120.2,119.92,120.12,14659.0,114.1862,114.2243,113.9582,114.1482,14659.0
2021-02-16 15:50:00,120.14,120.14,119.73,119.83,24518.0,114.1672,114.1672,113.7776,113.8726,24518.0
2021-02-16 15:55:00,119.83,119.93,119.59,119.9,54890.0,113.8726,113.9677,113.6446,113.9392,54890.0
2021-02-17 09:30:00,119.34,119.64,118.3,118.52,30818.0,113.407,113.6921,112.4187,112.6278,30818.0
2021-02-17 09:35:00,118.55,118.72,118.17,118.59,16063.0,112.6563,112.8178,112.2952,112.6943,16063.0
2021-02-17 09:40:00,118.61,118.97,118.38,118.89,30953.0,112.7133,113.0554,112.4947,112.9794,30953.0
2021-02-17 09:45:00,118.84,118.95,118.76,118.89,12386.0,112.9319,113.0364,112.8558,112.9794,12386.0
2021-02-17 09:50:00,118.83,119.25,118.82,119.23,5399.0,112.9224,113.3215,112.9129,113.3025,5399.0
2021-02-17 09:55:00,119.26,119.26,118.89,119.03,22411.0,113.331,113.331,112.9794,113.1124,22411.0
2021-02-17 10:00:00,118.97,119.21,118.93,118.93,10735.0,113.0554,113.2835,113.0174,113.0174,10735.0
2021-02-17 10:05:00,118.95,118.95,118.63,118.84,3268.0,113.0364,113.0364,112.7323,112.9319,3268.0
2021-02-17 10:10:00,118.79,118.87,118.35,118.52,7052.0,112.8843,112.9604,112.4662,112.6278,7052.0
2021-02-17 10:15:00,118.66,118.87,118.62,118.87,9340.0,112.7608,112.9604,112.7228,112.9604,9340.0
2021-02-17 10:20:00,118.87,118.94,118.61,118.62,4806.0,112.9604,113.0269,112.7133,112.7228,4806.0
2021-02-17 10:25:00,118.66,118.67,118.42,118.45,11141.0,112.7608,112.7703,112.5327,112.5613,11141.0
2021-02-17 10:30:00,118.44,118.64,118.35,118.55,7385.0,112.5517,112.7418,112.4662,112.6563,7385.0
2021-02-17 10:35:00,118.6,118.98,118.6,118.94,7380.0,112.7038,113.0649,112.7038,113.0269,7380.0
2021-02-17 10:40:00,118.91,118.95,118.81,118.9,3693.0,112.9984,113.0364,112.9034,112.9889,3693.0
2021-02-17 10:45:00,118.88,119.07,118.7,119.03,8367.0,112.9699,113.1504,112.7988,113.1124,8367.0
2021-02-17 10:50:00,119.02,119.03,118.68,118.79,4570.0,113.1029,113.1124,112.7798,112.8843,4570.0
2021-02-17 10:55:00,118.81,119.11,118.77,118.94,6346.0,112.9034,113.1884,112.8653,113.0269,6346.0
2021-02-17 11:00:00,118.94,119.01,118.67,118.72,7191.0,113.0269,113.0934,112.7703,112.8178,7191.0
2021-02-17 11:05:00,118.71,118.71,118.35,118.39,5067.0,112.8083,112.8083,112.4662,112.5042,5067.0
2021-02-17 11:10:00,118.35,118.5,118.24,118.29,21607.0,112.4662,112.6088,112.3617,112.4092,21607.0
2021-02-17 11:15:00,118.29,118.43,118.21,118.3,5239.0,112.4092,112.5422,112.3332,112.4187,5239.0
2021-02-17 11:20:00,118.26,118.63,118.26,118.42,4349.0,112.3807,112.7323,112.3807,112.5327,4349.0
2021-02-17 11:25:00,118.4,118.62,118.34,118.52,5350.0,112.5137,112.7228,112.4567,112.6278,5350.0
2021-02-17 11:30:00,118.53,118.63,118.3,118.57,11277.0,112.6373,112.7323,112.4187,112.6753,11277.0
2021-02-17 11:35:00,118.54,118.62,118.47,118.51,11609.0,112.6468,112.7228,112.5803,112.6183,11609.0
2021-02-17 11:40:00,118.51,118.67,118.4,118.65,9088.0,112.6183,112.7703,112.5137,112.7513,9088.0
2021-02-17 11:45:00,118.58,118.74,118.56,118.73,4489.0,112.6848,112.8368,112.6658,112.8273,4489.0
2021-02-17 11:50:00,118.72,118.98,118.72,118.98,7771.0,112.8178,113.0649,112.8178,113.0649,7771.0
2021-02-17 11:55:00,118.96,119.04,118.9,118.93,5610.0,113.0459,113.1219,112.9889,113.0174,5610.0
2021-02-17 12:00:00,118.97,118.98,118.81,118.84,7419.0,113.0554,113.0649,112.9034,112.9319,7419.0
2021-02-17 12:05:00,118.86,118.96,118.84,118.9,6330.0,112.9509,113.0459,112.9319,112.9889,6330.0
2021-02-17 12:10:00,118.9,119.14,118.74,118.84,10303.0,112.9889,113.2169,112.8368,112.9319,10303.0
2021-02-17 12:15:00,118.88,118.97,118.77,118.92,10800.0,112.9699,113.0554,112.8653,113.0079,10800.0
2021-02-17 12:20:00,118.92,118.98,118.78,118.89,7149.0,113.0079,113.0649,112.8748,112.9794,7149.0
2021-02-17 12:25:00,118.94,119.02,118.85,118.94,6891.0,113.0269,113.1029,112.9414,113.0269,6891.0
2021-02-17 12:30:00,118.97,119.12,118.89,119.08,25490.0,113.0554,113.1979,112.9794,113.1599,25490.0
2021-02-17 12:35:00,119.09,119.1,118.94,119.05,10299.0,113.1694,113.1789,113.0269,113.1314,10299.0
2021-02-17 12:40:00,119.04,119.06,118.91,118.95,4203.0,113.1219,113.1409,112.9984,113.0364,4203.0
2021-02-17 12:45:00,118.94,119.02,118.82,118.82,10400.0,113.0269,113.1029,112.9129,112.9129,10400.0
2021-02-17 12:50:00,118.79,118.84,118.74,118.79,2212.0,112.8843,112.9319,112.8368,112.8843,2212.0
2021-02-17 12:55:00,118.79,118.84,118.76,118.81,3103.0,112.8843,112.9319,112.8558,112.9034,3103.0
2021-02-17 13:00:00,118.81,119.0,118.81,118.87,3327.0,112.9034,113.0839,112.9034,112.9604,3327.0
2021-02-17 13:05:00,118.85,119.03,118.85,118.95,3338.0,112.9414,113.1124,112.9414,113.0364,3338.0
2021-02-17 13:10:00,118.92,119.19,118.88,119.13,3622.0,113.0079,113.2645,112.9699,113.2074,3622.0
2021-02-17 13:15:00,119.14,119.32,119.12,119.23,8854.0,113.2169,113.388,113.1979,113.3025,8854.0
2021-02-17 13:20:00,119.23,119.39,119.23,119.39,3704.0,113.3025,113.4545,113.3025,113.4545,3704.0
2021-02-17 13:25:00,119.35,119.53,119.31,119.52,3557.0,113.4165,113.5876,113.3785,113.5781,3557.0
2021-02-17 13:30:00,119.51,119.51,119.45,119.48,2112.0,113.5686,113.5686,113.5115,113.54,2112.0
2021-02-17 13:35:00,119.47,119.62,119.42,119.62,4653.0,113.5305,113.6731,113.483,113.6731,4653.0
2021-02-17 13:40:00,119.65,119.66,119.47,119.48,5755.0,113.7016,113.7111,113.5305,113.54,5755.0
2021-02-17 13:45:00,119.46,119.46,119.26,119.27,3176.0,113.521,113.521,113.331,113.3405,3176.0
2021-02-17 13:50:00,119.29,119.55,119.29,119.52,6162.0,113.3595,113.6066,113.3595,113.5781,6162.0
2021-02-17 13:55:00,119.51,119.63,119.5,119.57,10484.0,113.5686,113.6826,113.5591,113.6256,10484.0
2021-02-17 14:00:00,119.61,119.77,119.54,119.77,7219.0,113.6636,113.8156,113.5971,113.8156,7219.0
2021-02-17 14:05:00,119.75,119.94,119.7,119.9,6476.0,113.7966,113.9772,113.7491,113.9392,6476.0
2021-02-17 14:10:00,119.88,119.88,119.8,119.84,7473.0,113.9202,113.9202,113.8441,113.8821,7473.0
2021-02-17 14:15:00,119.81,119.88,119.78,119.83,8215.0,113.8536,113.9202,113.8251,113.8726,8215.0
2021-02-17 14:20:00,119.87,119.87,119.55,119.59,13974.0,113.9107,113.9107,113.6066,113.6446,13974.0
2021-02-17 14:25:00,119.47,119.62,119.39,119.62,14493.0,113.5305,113.6731,113.4545,113.6731,14493.0
2021-02-17 14:30:00,119.61,119.64,119.55,119.6,10177.0,113.6636,113.6921,113.6066,113.6541,10177.0
2021-02-17 14:35:00,119.59,119.66,119.49,119.6,16668.0,113.6446,113.7111,113.5495,113.6541,16668.0
2021-02-17 14:40:00,119.6,119.68,119.5,119.57,8399.0,113.6541,113.7301,113.5591,113.6256,8399.0
2021-02-17 14:45:00,119.59,119.68,119.59,119.66,7271.0,113.6446,113.7301,113.6446,113.7111,7271.0
2021-02-17 14:50:00,119.65,119.72,119.63,119.63,7036.0,113.7016,113.7681,113.6826,113.6826,7036.0
2021-02-17 14:55:00,119.63,119.8,119.62,119.72,5859.0,113.6826,113.8441,113.6731,113.7681,5859.0
2021-02-17 15:00:00,119.69,119.7,119.48,119.48,3782.0,113.7396,113.7491,113.54,113.54,3782.0
2021-02-17 15:05:00,119.48,119.66,119.43,119.65,22460.0,113.54,113.7111,113.4925,113.7016,22460.0
2021-02-17 15:10:00,119.63,119.8,119.6,119.73,9973.0,113.6826,113.8441,113.6541,113.7776,9973.0
2021-02-17 15:15:00,119.72,119.74,119.48,119.51,10022.0,113.7681,113.7871,113.54,113.5686,10022.0
2021-02-17 15:20:00,119.53,119.68,119.52,119.59,8105.0,113.5876,113.7301,113.5781,113.6446,8105.0
2021-02-17 15:25:00,119.57,119.66,119.48,119.53,9957.0,113.6256,113.7111,113.54,113.5876,9957.0
2021-02-17 15:30:00,119.52,119.55,119.37,119.42,10466.0,113.5781,113.6066,113.4355,113.483,10466.0
2021-02-17 15:35:00,119.42,119.51,119.4,119.49,9201.0,113.483,113.5686,113.464,113.5495,9201.0
2021-02-17 15:40:00,119.48,119.55,119.34,119.36,10892.0,113.54,113.6066,113.407,113.426,10892.0
2021-02-17 15:45:00,119.34,119.51,119.31,119.41,19861.0,113.407,113.5686,113.3785,113.4735,19861.0
2021-02-17 15:50:00,119.42,119.58,119.39,119.47,34628.0,113.483,113.6351,113.4545,113.5305,34628.0
2021-02-17 15:55:00,119.44,119.78,119.43,119.47,95651.0,113.502,113.8251,113.4925,113.5305,95651.0
2021-02-18 09:30:00,118.31,118.74,117.68,118.16,23077.0,112.4282,112.8368,111.8295,112.2857,23077.0
2021-02-18 09:35:00,118.28,118.71,118.28,118.48,13624.0,112.3997,112.8083,112.3997,112.5898,13624.0
2021-02-18 09:40:00,118.4,118.55,117.79,118.38,11328.0,112.5137,112.6563,111.9341,112.4947,11328.0
2021-02-18 09:45:00,118.45,118.85,118.42,118.6,12598.0,112.5613,112.9414,112.5327,112.7038,12598.0
2021-02-18 09:50:00,118.56,118.66,118.34,118.34,20942.0,112.6658,112.7608,112.4567,112.4567,20942.0
2021-02-18 09:55:00,118.43,118.79,118.28,118.47,19030.0,112.5422,112.8843,112.3997,112.5803,19030.0
2021-02-18 10:00:00,118.47,118.56,118.32,118.35,26864.0,112.5803,112.6658,112.4377,112.4662,26864.0
2021-02-18 10:05:00,118.28,118.49,117.98,118.42,30413.0,112.3997,112.5993,112.1146,112.5327,30413.0
2021-02-18 10:10:00,118.46,118.85,118.42,118.74,4747.0,112.5708,112.9414,112.5327,112.8368,4747.0
2021-02-18 10:15:00,118.79,118.9,118.63,118.78,5415.0,112.8843,112.9889,112.7323,112.8748,5415.0
2021-02-18 10:20:00,118.8,118.97,118.44,118.45,4000.0,112.8939,113.0554,112.5517,112.5613,4000.0
2021-02-18 10:25:00,118.45,118.46,118.01,118.11,4694.0,112.5613,112.5708,112.1431,112.2382,4694.0
2021-02-18 10:30:00,117.98,118.15,117.83,118.15,7443.0,112.1146,112.2762,111.9721,112.2762,7443.0
2021-02-18 10:35:00,118.15,118.34,117.84,118.07,12215.0,112.2762,112.4567,111.9816,112.2001,12215.0
2021-02-18 10:40:00,118.03,118.03,117.78,117.9,8552.0,112.1621,112.1621,111.9246,112.0386,8552.0
2021-02-18 10:45:00,117.88,118.15,117.88,118.1,4119.0,112.0196,112.2762,112.0196,112.2287,4119.0
2021-02-18 10:50:00,118.1,118.25,118.08,118.24,7419.0,112.2287,112.3712,112.2096,112.3617,7419.0
2021-02-18 10:55:00,118.17,118.17,118.0,118.01,4887.0,112.2952,112.2952,112.1336,112.1431,4887.0
2021-02-18 11:00:00,118.01,118.22,117.9,118.2,17151.0,112.1431,112.3427,112.0386,112.3237,17151.0
2021-02-18 11:05:00,118.12,118.14,117.96,118.11,11748.0,112.2477,112.2667,112.0956,112.2382,11748.0
2021-02-18 11:10:00,118.11,118.24,118.08,118.15,3500.0,112.2382,112.3617,112.2096,112.2762,3500.0
2021-02-18 11:15:00,118.09,118.24,118.08,118.2,8787.0,112.2191,112.3617,112.2096,112.3237,8787.0
2021-02-18 11:20:00,118.17,118.31,118.08,118.14,10167.0,112.2952,112.4282,112.2096,112.2667,10167.0
2021-02-18 11:25:00,118.16,118.23,118.1,118.21,3495.0,112.2857,112.3522,112.2287,112.3332,3495.0
2021-02-18 11:30:00,118.22,118.22,118.06,118.08,3898.0,112.3427,112.3427,112.1906,112.2096,3898.0
2021-02-18 11:35:00,118.06,118.17,118.03,118.03,8178.0,112.1906,112.2952,112.1621,112.1621,8178.0
2021-02-18 11:40:00,118.09,118.11,118.0,118.02,3006.0,112.2191,112.2382,112.1336,112.1526,3006.0
2021-02-18 11:45:00,117.98,118.12,117.91,118.08,4802.0,112.1146,112.2477,112.0481,112.2096,4802.0
2021-02-18 11:50:00,118.04,118.15,118.04,118.15,2800.0,112.1716,112.2762,112.1716,112.2762,2800.0
2021-02-18 11:55:00,118.12,118.14,118.0,118.06,3279.0,112.2477,112.2667,112.1336,112.1906,3279.0
2021-02-18 12:00:00,118.06,118.1,117.97,118.08,8805.0,112.1906,112.2287,112.1051,112.2096,8805.0
2021-02-18 12:05:00,118.07,118.08,117.99,118.04,4100.0,112.2001,112.2096,112.1241,112.1716,4100.0
2021-02-18 12:10:00,118.04,118.25,118.04,118.23,9186.0,112.1716,112.3712,112.1716,112.3522,9186.0
2021-02-18 12:15:00,118.23,118.5,118.21,118.5,8471.0,112.3522,112.6088,112.3332,112.6088,8471.0
2021-02-18 12:20:00,118.51,118.75,118.51,118.7,5822.0,112.6183,112.8463,112.6183,112.7988,5822.0
2021-02-18 12:25:00,118.73,118.75,118.55,118.59,9235.0,112.8273,112.8463,112.6563,112.6943,9235.0
2021-02-18 12:30:00,118.58,118.59,118.47,118.52,7786.0,112.6848,112.6943,112.5803,112.6278,7786.0
2021-02-18 12:35:00,118.55,118.84,118.54,118.81,7104.0,112.6563,112.9319,112.6468,112.9034,7104.0
2021-02-18 12:40:00,118.83,118.86,118.74,118.77,23685.0,112.9224,112.9509,112.8368,112.8653,23685.0
2021-02-18 12:45:00,118.79,118.86,118.71,118.85,12308.0,112.8843,112.9509,112.8083,112.9414,12308.0
2021-02-18 12:50:00,118.85,118.95,118.65,118.86,13314.0,112.9414,113.0364,112.7513,112.9509,13314.0
2021-02-18 12:55:00,118.89,118.99,118.89,118.94,3557.0,112.9794,113.0744,112.9794,113.0269,3557.0
2021-02-18 13:00:00,118.9,118.92,118.65,118.75,3593.0,112.9889,113.0079,112.7513,112.8463,3593.0
2021-02-18 13:05:00,118.79,118.93,118.76,118.91,2534.0,112.8843,113.0174,112.8558,112.9984,2534.0
2021-02-18 13:10:00,118.87,118.92,118.82,118.89,5763.0,112.9604,113.0079,112.9129,112.9794,5763.0
2021-02-18 13:15:00,118.94,119.18,118.93,119.07,3079.0,113.0269,113.255,113.0174,113.1504,3079.0
2021-02-18 13:20:00,119.07,119.27,119.0,119.27,4526.0,113.1504,113.3405,113.0839,113.3405,4526.0
2021-02-18 13:25:00,119.28,119.3,119.13,119.25,2709.0,113.35,113.369,113.2074,113.3215,2709.0
2021-02-18 13:30:00,119.29,119.36,119.23,119.29,4066.0,113.3595,113.426,113.3025,113.3595,4066.0
2021-02-18 13:35:00,119.32,119.33,119.24,119.29,3749.0,113.388,113.3975,113.312,113.3595,3749.0
2021-02-18 13:40:00,119.28,119.48,119.26,119.48,4086.0,113.35,113.54,113.331,113.54,4086.0
2021-02-18 13:45:00,119.5,119.68,119.47,119.57,6964.0,113.5591,113.7301,113.5305,113.6256,6964.0
2021-02-18 13:50:00,119.57,119.64,119.52,119.56,2485.0,113.6256,113.6921,113.5781,113.6161,2485.0
2021-02-18 13:55:00,119.55,119.58,119.47,119.55,3177.0,113.6066,113.6351,113.5305,113.6066,3177.0
2021-02-18 14:00:00,119.57,119.93,119.52,119.86,4337.0,113.6256,113.9677,113.5781,113.9012,4337.0
2021-02-18 14:05:00,119.89,119.9,119.73,119.74,4389.0,113.9297,113.9392,113.7776,113.7871,4389.0
2021-02-18 14:10:00,119.72,119.74,119.62,119.63,3115.0,113.7681,113.7871,113.6731,113.6826,3115.0
2021-02-18 14:15:00,119.62,119.73,119.58,119.6,3794.0,113.6731,113.7776,113.6351,113.6541,3794.0
2021-02-18 14:20:00,119.59,119.83,119.49,119.79,9148.0,113.6446,113.8726,113.5495,113.8346,9148.0
2021-02-18 14:25:00,119.76,119.85,119.72,119.84,6267.0,113.8061,113.8917,113.7681,113.8821,6267.0
2021-02-18 14:30:00,119.83,119.99,119.83,119.94,3351.0,113.8726,114.0247,113.8726,113.9772,3351.0
2021-02-18 14:35:00,119.93,120.1,119.89,120.04,2964.0,113.9677,114.1292,113.9297,114.0722,2964.0
2021-02-18 14:40:00,120.03,120.18,120.02,120.17,4269.0,114.0627,114.2052,114.0532,114.1957,4269.0
2021-02-18 14:45:00,120.13,120.25,120.12,120.12,4464.0,114.1577,114.2718,114.1482,114.1482,4464.0
2021-02-18 14:50:00,120.16,120.16,120.09,120.16,5072.0,114.1862,114.1862,114.1197,114.1862,5072.0
2021-02-18 14:55:00,120.16,120.52,120.15,120.52,7395.0,114.1862,114.5283,114.1767,114.5283,7395.0
2021-02-18 15:00:00,120.44,120.62,120.29,120.54,6886.0,114.4523,114.6234,114.3098,114.5473,6886.0
2021-02-18 15:05:00,120.52,120.61,120.41,120.47,6184.0,114.5283,114.6139,114.4238,114.4808,6184.0
2021-02-18 15:10:00,120.5,120.79,120.5,120.75,12548.0,114.5093,114.7849,114.5093,114.7469,12548.0
2021-02-18 15:15:00,120.75,120.79,120.66,120.68,22443.0,114.7469,114.7849,114.6614,114.6804,22443.0
2021-02-18 15:20:00,120.68,120.69,120.42,120.43,27118.0,114.6804,114.6899,114.4333,114.4428,27118.0
2021-02-18 15:25:00,120.44,120.46,120.3,120.33,13606.0,114.4523,114.4713,114.3193,114.3478,13606.0
2021-02-18 15:30:00,120.34,120.74,120.32,120.65,16645.0,114.3573,114.7374,114.3383,114.6519,16645.0
2021-02-18 15:35:00,120.67,120.85,120.62,120.66,28013.0,114.6709,114.8419,114.6234,114.6614,28013.0
2021-02-18 15:40:00,120.65,120.76,120.63,120.75,17930.0,114.6519,114.7564,114.6329,114.7469,17930.0
2021-02-18 15:45:00,120.75,120.9,120.58,120.62,25257.0,114.7469,114.8895,114.5854,114.6234,25257.0
2021-02-18 15:50:00,120.63,120.74,120.42,120.44,45223.0,114.6329,114.7374,114.4333,114.4523,45223.0
2021-02-18 15:55:00,120.44,120.45,120.08,120.15,85058.0,114.4523,114.4618,114.1102,114.1767,85058.0
2021-02-19 09:30:00,120.36,120.85,120.05,120.06,100385.0,114.3763,114.8419,114.0817,114.0912,100385.0
2021-02-19 09:35:00,120.09,120.09,118.87,118.87,8702.0,114.1197,114.1197,112.9604,112.9604,8702.0
2021-02-19 09:40:00,118.73,119.07,118.66,118.89,7350.0,112.8273,113.1504,112.7608,112.9794,7350.0
2021-02-19 09:45:00,118.88,119.06,118.8,118.85,12065.0,112.9699,113.1409,112.8939,112.9414,12065.0
2021-02-19 09:50:00,118.89,119.65,118.88,119.39,57751.0,112.9794,113.7016,112.9699,113.4545,57751.0
2021-02-19 09:55:00,119.4,120.07,119.4,120.07,71063.0,113.464,114.1007,113.464,114.1007,71063.0
2021-02-19 10:00:00,120.15,120.23,119.87,120.02,8176.0,114.1767,114.2528,113.9107,114.0532,8176.0
2021-02-19 10:05:00,120.19,120.2,119.77,119.79,6161.0,114.2147,114.2243,113.8156,113.8346,6161.0
2021-02-19 10:10:00,119.81,119.91,119.66,119.73,4200.0,113.8536,113.9487,113.7111,113.7776,4200.0
2021-02-19 10:15:00,119.7,119.94,119.61,119.94,7454.0,113.7491,113.9772,113.6636,113.9772,7454.0
2021-02-19 10:20:00,119.78,120.33,119.78,120.33,2861.0,113.8251,114.3478,113.8251,114.3478,2861.0
2021-02-19 10:25:00,120.27,120.28,120.14,120.18,3622.0,114.2908,114.3003,114.1672,114.2052,3622.0
2021-02-19 10:30:00,120.25,120.45,120.11,120.27,6443.0,114.2718,114.4618,114.1387,114.2908,6443.0
2021-02-19 10:35:00,120.26,120.38,120.18,120.31,2100.0,114.2813,114.3953,114.2052,114.3288,2100.0
2021-02-19 10:40:00,120.29,120.7,120.29,120.52,61733.0,114.3098,114.6994,114.3098,114.5283,61733.0
2021-02-19 10:45:00,120.49,120.59,120.48,120.51,7639.0,114.4998,114.5949,114.4903,114.5188,7639.0
2021-02-19 10:50:00,120.62,120.64,120.46,120.49,4856.0,114.6234,114.6424,114.4713,114.4998,4856.0
2021-02-19 10:55:00,120.44,120.55,120.44,120.55,1091.0,114.4523,114.5569,114.4523,114.5569,1091.0
2021-02-19 11:00:00,120.58,120.85,120.58,120.84,4502.0,114.5854,114.8419,114.5854,114.8324,4502.0
2021-02-19 11:05:00,120.79,120.88,120.66,120.67,3306.0,114.7849,114.8704,114.6614,114.6709,3306.0
2021-02-19 11:10:00,120.65,120.72,120.49,120.72,5149.0,114.6519,114.7184,114.4998,114.7184,5149.0
2021-02-19 11:15:00,120.61,120.69,120.55,120.63,3343.0,114.6139,114.6899,114.5569,114.6329,3343.0
2021-02-19 11:20:00,120.69,120.82,120.69,120.82,1870.0,114.6899,114.8134,114.6899,114.8134,1870.0
2021-02-19 11:25:00,120.86,120.86,120.65,120.65,2865.0,114.8514,114.8514,114.6519,114.6519,2865.0
2021-02-19 11:30:00,120.59,120.73,120.56,120.66,2554.0,114.5949,114.7279,114.5664,114.6614,2554.0
2021-02-19 11:35:00,120.59,120.59,120.51,120.52,500.0,114.5949,114.5949,114.5188,114.5283,500.0
2021-02-19 11:40:00,120.51,120.51,120.15,120.29,2106.0,114.5188,114.5188,114.1767,114.3098,2106.0
2021-02-19 11:45:00,120.26,120.35,120.26,120.3,923.0,114.2813,114.3668,114.2813,114.3193,923.0
2021-02-19 11:50:00,120.34,120.35,120.2,120.23,5145.0,114.3573,114.3668,114.2243,114.2528,5145.0
2021-02-19 11:55:00,120.27,120.27,120.02,120.03,3866.0,114.2908,114.2908,114.0532,114.0627,3866.0
2021-02-19 12:00:00,120.04,120.07,119.92,120.0,5253.0,114.0722,114.1007,113.9582,114.0342,5253.0
2021-02-19 12:05:00,120.06,120.06,119.92,119.98,2675.0,114.0912,114.0912,113.9582,114.0152,2675.0
2021-02-19 12:10:00,120.01,120.01,119.81,119.89,3472.0,114.0437,114.0437,113.8536,113.9297,3472.0
2021-02-19 12:15:00,119.8,119.97,119.74,119.74,5646.0,113.8441,114.0057,113.7871,113.7871,5646.0
2021-02-19 12:20:00,119.71,119.75,119.59,119.64,10296.0,113.7586,113.7966,113.6446,113.6921,10296.0
2021-02-19 12:25:00,119.66,119.84,119.65,119.84,738.0,113.7111,113.8821,113.7016,113.8821,738.0
2021-02-19 12:30:00,119.83,119.86,119.65,119.65,5428.0,113.8726,113.9012,113.7016,113.7016,5428.0
2021-02-19 12:35:00,119.63,119.93,119.59,119.93,4115.0,113.6826,113.9677,113.6446,113.9677,4115.0
2021-02-19 12:40:00,119.92,119.92,119.71,119.76,2030.0,113.9582,113.9582,113.7586,113.8061,2030.0
2021-02-19 12:45:00,119.78,119.78,119.59,119.61,4074.0,113.8251,113.8251,113.6446,113.6636,4074.0
2021-02-19 12:50:00,119.64,119.72,119.55,119.6,5900.0,113.6921,113.7681,113.6066,113.6541,5900.0
2021-02-19 12:55:00,119.58,119.85,119.56,119.8,2760.0,113.6351,113.8917,113.6161,113.8441,2760.0
2021-02-19 13:00:00,119.81,119.9,119.75,119.89,6004.0,113.8536,113.9392,113.7966,113.9297,6004.0
2021-02-19 13:05:00,119.94,119.96,119.64,119.64,3546.0,113.9772,113.9962,113.6921,113.6921,3546.0
2021-02-19 13:10:00,119.61,119.79,119.56,119.7,2405.0,113.6636,113.8346,113.6161,113.7491,2405.0
2021-02-19 13:15:00,119.62,119.72,119.62,119.67,1810.0,113.6731,113.7681,113.6731,113.7206,1810.0
2021-02-19 13:20:00,119.73,119.77,119.64,119.76,2433.0,113.7776,113.8156,113.6921,113.8061,2433.0
2021-02-19 13:25:00,119.83,119.91,119.81,119.86,3261.0,113.8726,113.9487,113.8536,113.9012,3261.0
2021-02-19 13:30:00,119.9,119.94,119.72,119.8,3590.0,113.9392,113.9772,113.7681,113.8441,3590.0
2021-02-19 13:35:00,119.83,120.0,119.72,120.0,3509.0,113.8726,114.0342,113.7681,114.0342,3509.0
2021-02-19 13:40:00,119.98,119.98,119.87,119.87,2379.0,114.0152,114.0152,113.9107,113.9107,2379.0
2021-02-19 13:45:00,119.89,119.9,119.76,119.8,2413.0,113.9297,113.9392,113.8061,113.8441,2413.0
2021-02-19 13:50:00,119.76,119.83,119.75,119.8,3311.0,113.8061,113.8726,113.7966,113.8441,3311.0
2021-02-19 13:55:00,119.96,119.96,119.79,119.79,1775.0,113.9962,113.9962,113.8346,113.8346,1775.0
2021-02-19 14:00:00,119.81,119.81,119.59,119.64,2620.0,113.8536,113.8536,113.6446,113.6921,2620.0
2021-02-19 14:05:00,119.72,119.75,119.45,119.45,3882.0,113.7681,113.7966,113.5115,113.5115,3882.0
2021-02-19 14:10:00,119.5,119.6,119.47,119.49,18401.0,113.5591,113.6541,113.5305,113.5495,18401.0
2021-02-19 14:15:00,119.52,119.71,119.51,119.61,2239.0,113.5781,113.7586,113.5686,113.6636,2239.0
2021-02-19 14:20:00,119.62,119.64,119.11,119.25,40194.0,113.6731,113.6921,113.1884,113.3215,40194.0
2021-02-19 14:25:00,119.26,119.45,119.16,119.25,8159.0,113.331,113.5115,113.236,113.3215,8159.0
2021-02-19 14:30:00,119.25,119.6,119.21,119.56,6094.0,113.3215,113.6541,113.2835,113.6161,6094.0
2021-02-19 14:35:00,119.52,119.7,119.48,119.65,8257.0,113.5781,113.7491,113.54,113.7016,8257.0
2021-02-19 14:40:00,119.64,119.68,119.48,119.64,7332.0,113.6921,113.7301,113.54,113.6921,7332.0
2021-02-19 14:45:00,119.64,119.9,119.59,119.87,6313.0,113.6921,113.9392,113.6446,113.9107,6313.0
2021-02-19 14:50:00,119.9,119.93,119.76,119.76,3967.0,113.9392,113.9677,113.8061,113.8061,3967.0
2021-02-19 14:55:00,119.76,120.0,119.75,120.0,7576.0,113.8061,114.0342,113.7966,114.0342,7576.0
2021-02-19 15:00:00,119.96,120.02,119.76,119.83,2166.0,113.9962,114.0532,113.8061,113.8726,2166.0
2021-02-19 15:05:00,119.89,119.89,119.64,119.67,4164.0,113.9297,113.9297,113.6921,113.7206,4164.0
2021-02-19 15:10:00,119.71,119.93,119.66,119.74,7855.0,113.7586,113.9677,113.7111,113.7871,7855.0
2021-02-19 15:15:00,119.73,119.76,119.53,119.59,5425.0,113.7776,113.8061,113.5876,113.6446,5425.0
2021-02-19 15:20:00,119.58,119.58,119.4,119.46,2825.0,113.6351,113.6351,113.464,113.521,2825.0
2021-02-19 15:25:00,119.47,119.48,119.36,119.47,6131.0,113.5305,113.54,113.426,113.5305,6131.0
2021-02-19 15:30:00,119.43,119.71,119.41,119.6,7280.0,113.4925,113.7586,113.4735,113.6541,7280.0
2021-02-19 15:35:00,119.55,119.7,119.49,119.63,6861.0,113.6066,113.7491,113.5495,113.6826,6861.0
2021-02-19 15:40:00,119.66,119.67,119.39,119.39,7765.0,113.7111,113.7206,113.4545,113.4545,7765.0
2021-02-19 15:45:00,119.35,119.55,119.3,119.31,10417.0,113.4165,113.6066,113.369,113.3785,10417.0
2021-02-19 15:50:00,119.28,119.35,118.8,118.95,44445.0,113.35,113.4165,112.8939,113.0364,44445.0
2021-02-19 15:55:00,118.95,119.04,118.69,118.96,70640.0,113.0364,113.1219,112.7893,113.0459,70640.0
2021-02-22 09:30:00,118.44,118.72,118.02,118.62,30892.0,112.5517,112.8178,112.1526,112.7228,30892.0
2021-02-22 09:35:00,118.59,119.15,118.57,119.04,23729.0,112.6943,113.2265,112.6753,113.1219,23729.0
2021-02-22 09:40:00,119.03,119.04,118.46,118.53,7706.0,113.1124,113.1219,112.5708,112.6373,7706.0
2021-02-22 09:45:00,118.59,118.63,118.39,118.4,9063.0,112.6943,112.7323,112.5042,112.5137,9063.0
2021-02-22 09:50:00,118.32,118.69,118.3,118.69,6541.0,112.4377,112.7893,112.4187,112.7893,6541.0
2021-02-22 09:55:00,118.7,118.94,118.67,118.88,9603.0,112.7988,113.0269,112.7703,112.9699,9603.0
2021-02-22 10:00:00,118.94,119.12,118.9,119.09,8419.0,113.0269,113.1979,112.9889,113.1694,8419.0
2021-02-22 10:05:00,119.01,119.48,118.97,119.46,11444.0,113.0934,113.54,113.0554,113.521,11444.0
2021-02-22 10:10:00,119.55,119.92,119.48,119.89,8308.0,113.6066,113.9582,113.54,113.9297,8308.0
2021-02-22 10:15:00,119.86,119.86,119.23,119.42,12143.0,113.9012,113.9012,113.3025,113.483,12143.0
2021-02-22 10:20:00,119.41,119.72,119.41,119.64,6089.0,113.4735,113.7681,113.4735,113.6921,6089.0
2021-02-22 10:25:00,119.65,119.96,119.65,119.88,3389.0,113.7016,113.9962,113.7016,113.9202,3389.0
2021-02-22 10:30:00,119.91,120.07,119.73,120.07,8039.0,113.9487,114.1007,113.7776,114.1007,8039.0
2021-02-22 10:35:00,120.27,120.45,120.21,120.45,6544.0,114.2908,114.4618,114.2338,114.4618,6544.0
2021-02-22 10:40:00,120.5,120.82,120.44,120.66,8584.0,114.5093,114.8134,114.4523,114.6614,8584.0
2021-02-22 10:45:00,120.62,120.88,120.6,120.62,11587.0,114.6234,114.8704,114.6044,114.6234,11587.0
2021-02-22 10:50:00,120.59,120.61,120.43,120.51,3945.0,114.5949,114.6139,114.4428,114.5188,3945.0
2021-02-22 10:55:00,120.48,120.69,120.44,120.62,4512.0,114.4903,114.6899,114.4523,114.6234,4512.0
2021-02-22 11:00:00,120.68,120.91,120.64,120.65,9154.0,114.6804,114.899,114.6424,114.6519,9154.0
2021-02-22 11:05:00,120.65,120.75,120.64,120.67,4035.0,114.6519,114.7469,114.6424,114.6709,4035.0
2021-02-22 11:10:00,120.68,120.94,120.53,120.94,8317.0,114.6804,114.9275,114.5378,114.9275,8317.0
2021-02-22 11:15:00,120.99,121.17,120.91,120.94,6971.0,114.975,115.146,114.899,114.9275,6971.0
2021-02-22 11:20:00,120.93,121.05,120.82,120.86,8306.0,114.918,115.032,114.8134,114.8514,8306.0
2021-02-22 11:25:00,120.86,120.89,120.77,120.88,6690.0,114.8514,114.8799,114.7659,114.8704,6690.0
2021-02-22 11:30:00,120.88,121.01,120.83,120.95,7660.0,114.8704,114.994,114.8229,114.937,7660.0
2021-02-22 11:35:00,120.95,121.18,120.94,121.03,14126.0,114.937,115.1555,114.9275,115.013,14126.0
2021-02-22 11:40:00,121.08,121.1,120.96,121.0,2587.0,115.0605,115.0795,114.9465,114.9845,2587.0
2021-02-22 11:45:00,121.01,121.1,120.98,120.98,4188.0,114.994,115.0795,114.9655,114.9655,4188.0
2021-02-22 11:50:00,120.98,121.05,120.87,120.87,5386.0,114.9655,115.032,114.8609,114.8609,5386.0
2021-02-22 11:55:00,120.91,120.97,120.78,120.9,4646.0,114.899,114.956,114.7754,114.8895,4646.0
2021-02-22 12:00:00,120.92,120.97,120.85,120.94,6545.0,114.9085,114.956,114.8419,114.9275,6545.0
2021-02-22 12:05:00,121.08,121.12,120.9,121.08,3591.0,115.0605,115.0985,114.8895,115.0605,3591.0
2021-02-22 12:10:00,121.02,121.02,120.83,120.89,22821.0,115.0035,115.0035,114.8229,114.8799,22821.0
2021-02-22 12:15:00,121.01,121.21,120.93,121.16,6292.0,114.994,115.184,114.918,115.1365,6292.0
2021-02-22 12:20:00,121.17,121.35,121.17,121.27,5161.0,115.146,115.3171,115.146,115.2411,5161.0
2021-02-22 12:25:00,121.3,121.44,121.22,121.23,3891.0,115.2696,115.4026,115.1935,115.203,3891.0
2021-02-22 12:30:00,121.3,121.38,121.18,121.25,5373.0,115.2696,115.3456,115.1555,115.222,5373.0
2021-02-22 12:35:00,121.27,121.46,121.21,121.36,8097.0,115.2411,115.4216,115.184,115.3266,8097.0
2021-02-22 12:40:00,121.38,121.38,121.18,121.19,4454.0,115.3456,115.3456,115.1555,115.165,4454.0
2021-02-22 12:45:00,121.26,121.52,121.19,121.23,7523.0,115.2316,115.4786,115.165,115.203,7523.0
2021-02-22 12:50:00,121.2,121.38,121.2,121.34,5998.0,115.1745,115.3456,115.1745,115.3076,5998.0
2021-02-22 12:55:00,121.33,121.41,121.3,121.38,3029.0,115.2981,115.3741,115.2696,115.3456,3029.0
2021-02-22 13:00:00,121.41,121.53,121.4,121.47,2100.0,115.3741,115.4881,115.3646,115.4311,2100.0
2021-02-22 13:05:00,121.5,121.72,121.5,121.71,6072.0,115.4596,115.6687,115.4596,115.6592,6072.0
2021-02-22 13:10:00,121.68,121.68,121.56,121.6,3687.0,115.6307,115.6307,115.5166,115.5546,3687.0
2021-02-22 13:15:00,121.62,121.67,121.5,121.58,3958.0,115.5737,115.6212,115.4596,115.5356,3958.0
2021-02-22 13:20:00,121.56,121.72,121.55,121.56,4164.0,115.5166,115.6687,115.5071,115.5166,4164.0
2021-02-22 13:25:00,121.53,121.58,121.44,121.53,2473.0,115.4881,115.5356,115.4026,115.4881,2473.0
2021-02-22 13:30:00,121.54,121.64,121.48,121.57,2979.0,115.4976,115.5927,115.4406,115.5261,2979.0
2021-02-22 13:35:00,121.64,121.74,121.6,121.66,4798.0,115.5927,115.6877,115.5546,115.6117,4798.0
2021-02-22 13:40:00,121.7,121.71,121.36,121.36,7301.0,115.6497,115.6592,115.3266,115.3266,7301.0
2021-02-22 13:45:00,121.38,121.47,121.28,121.41,12603.0,115.3456,115.4311,115.2506,115.3741,12603.0
2021-02-22 13:50:00,121.41,121.47,121.38,121.45,6511.0,115.3741,115.4311,115.3456,115.4121,6511.0
2021-02-22 13:55:00,121.45,121.55,121.44,121.51,5849.0,115.4121,115.5071,115.4026,115.4691,5849.0
2021-02-22 14:00:00,121.52,121.59,121.41,121.41,9913.0,115.4786,115.5451,115.3741,115.3741,9913.0
2021-02-22 14:05:00,121.41,121.5,121.36,121.41,8489.0,115.3741,115.4596,115.3266,115.3741,8489.0
2021-02-22 14:10:00,121.4,121.42,121.26,121.32,6109.0,115.3646,115.3836,115.2316,115.2886,6109.0
2021-02-22 14:15:00,121.36,121.47,121.33,121.42,4406.0,115.3266,115.4311,115.2981,115.3836,4406.0
2021-02-22 14:20:00,121.41,121.42,121.26,121.3,6727.0,115.3741,115.3836,115.2316,115.2696,6727.0
2021-02-22 14:25:00,121.32,121.38,121.29,121.37,4830.0,115.2886,115.3456,115.2601,115.3361,4830.0
2021-02-22 14:30:00,121.42,121.44,121.34,121.39,3693.0,115.3836,115.4026,115.3076,115.3551,3693.0
2021-02-22 14:35:00,121.35,121.39,121.2,121.26,6262.0,115.3171,115.3551,115.1745,115.2316,6262.0
2021-02-22 14:40:00,121.28,121.43,121.24,121.4,6465.0,115.2506,115.3931,115.2125,115.3646,6465.0
2021-02-22 14:45:00,121.43,121.47,121.37,121.44,6534.0,115.3931,115.4311,115.3361,115.4026,6534.0
2021-02-22 14:50:00,121.52,121.66,121.49,121.56,9314.0,115.4786,115.6117,115.4501,115.5166,9314.0
2021-02-22 14:55:00,121.53,121.58,121.49,121.56,6135.0,115.4881,115.5356,115.4501,115.5166,6135.0
2021-02-22 15:00:00,121.53,121.53,121.32,121.33,4765.0,115.4881,115.4881,115.2886,115.2981,4765.0
2021-02-22 15:05:00,121.36,121.56,121.34,121.4,8959.0,115.3266,115.5166,115.3076,115.3646,8959.0
2021-02-22 15:10:00,121.39,121.44,121.13,121.32,17910.0,115.3551,115.4026,115.108,115.2886,17910.0
2021-02-22 15:15:00,121.28,121.36,121.25,121.28,8579.0,115.2506,115.3266,115.222,115.2506,8579.0
2021-02-22 15:20:00,121.29,121.42,121.27,121.4,12691.0,115.2601,115.3836,115.2411,115.3646,12691.0
2021-02-22 15:25:00,121.4,121.45,121.24,121.29,13704.0,115.3646,115.4121,115.2125,115.2601,13704.0
2021-02-22 15:30:00,121.29,121.64,121.28,121.56,13953.0,115.2601,115.5927,115.2506,115.5166,13953.0
2021-02-22 15:35:00,121.54,121.57,121.35,121.52,20769.0,115.4976,115.5261,115.3171,115.4786,20769.0
2021-02-22 15:40:00,121.48,121.56,121.38,121.47,15210.0,115.4406,115.5166,115.3456,115.4311,15210.0
2021-02-22 15:45:00,121.49,121.59,121.45,121.51,19784.0,115.4501,115.5451,115.4121,115.4691,19784.0
2021-02-22 15:50:00,121.48,121.62,121.39,121.48,71587.0,115.4406,115.5737,115.3551,115.4406,71587.0
2021-02-22 15:55:00,121.44,121.61,121.41,121.47,131035.0,115.4026,115.5642,115.3741,115.4311,131035.0
2021-02-23 09:30:00,121.55,122.65,121.26,121.83,50177.0,115.5071,116.5524,115.2316,115.7732,50177.0
2021-02-23 09:35:00,121.77,122.52,121.59,122.17,19711.0,115.7162,116.4289,115.5451,116.0963,19711.0
2021-02-23 09:40:00,122.13,122.13,121.08,121.73,24265.0,116.0583,116.0583,115.0605,115.6782,24265.0
2021-02-23 09:45:00,121.66,122.03,121.41,121.44,27196.0,115.6117,115.9633,115.3741,115.4026,27196.0
2021-02-23 09:50:00,121.29,121.79,120.91,121.39,35380.0,115.2601,115.7352,114.899,115.3551,35380.0
2021-02-23 09:55:00,121.44,121.98,121.21,121.81,49207.0,115.4026,115.9158,115.184,115.7542,49207.0
2021-02-23 10:00:00,121.61,121.9,121.42,121.72,18121.0,115.5642,115.8397,115.3836,115.6687,18121.0
2021-02-23 10:05:00,121.7,121.82,121.4,121.64,19939.0,115.6497,115.7637,115.3646,115.5927,19939.0
2021-02-23 10:10:00,121.62,121.73,121.51,121.61,20418.0,115.5737,115.6782,115.4691,115.5642,20418.0
2021-02-23 10:15:00,121.64,122.05,121.39,122.05,24404.0,115.5927,115.9823,115.3551,115.9823,24404.0
2021-02-23 10:20:00,122.04,122.11,121.81,122.02,11291.0,115.9728,116.0393,115.7542,115.9538,11291.0
2021-02-23 10:25:00,122.16,122.28,121.89,122.03,11340.0,116.0868,116.2008,115.8302,115.9633,11340.0
2021-02-23 10:30:00,122.1,122.65,122.05,122.65,14001.0,116.0298,116.5524,115.9823,116.5524,14001.0
2021-02-23 10:35:00,122.54,122.82,122.5,122.82,6700.0,116.4479,116.714,116.4099,116.714,6700.0
2021-02-23 10:40:00,122.83,122.83,122.47,122.58,7918.0,116.7235,116.7235,116.3814,116.4859,7918.0
2021-02-23 10:45:00,122.65,123.0,122.12,122.12,220699.0,116.5524,116.885,116.0488,116.0488,220699.0
2021-02-23 10:50:00,122.16,122.53,122.05,122.13,26235.0,116.0868,116.4384,115.9823,116.0583,26235.0
2021-02-23 10:55:00,122.14,122.21,121.85,122.04,14410.0,116.0678,116.1343,115.7922,115.9728,14410.0
2021-02-23 11:00:00,122.03,122.16,121.64,121.68,10899.0,115.9633,116.0868,115.5927,115.6307,10899.0
2021-02-23 11:05:00,121.62,121.83,121.39,121.77,12655.0,115.5737,115.7732,115.3551,115.7162,12655.0
2021-02-23 11:10:00,121.78,122.14,121.76,121.92,24176.0,115.7257,116.0678,115.7067,115.8587,24176.0
2021-02-23 11:15:00,121.83,121.92,121.52,121.56,21208.0,115.7732,115.8587,115.4786,115.5166,21208.0
2021-02-23 11:20:00,121.6,121.79,121.47,121.61,29555.0,115.5546,115.7352,115.4311,115.5642,29555.0
2021-02-23 11:25:00,121.44,121.44,120.84,120.85,17514.0,115.4026,115.4026,114.8324,114.8419,17514.0
2021-02-23 11:30:00,120.88,121.05,120.79,121.05,60040.0,114.8704,115.032,114.7849,115.032,60040.0
2021-02-23 11:35:00,121.09,121.2,120.7,120.7,5708.0,115.07,115.1745,114.6994,114.6994,5708.0
2021-02-23 11:40:00,120.85,120.85,120.6,120.71,6022.0,114.8419,114.8419,114.6044,114.7089,6022.0
2021-02-23 11:45:00,120.63,120.74,120.6,120.69,8261.0,114.6329,114.7374,114.6044,114.6899,8261.0
2021-02-23 11:50:00,120.61,121.02,120.61,120.84,5564.0,114.6139,115.0035,114.6139,114.8324,5564.0
2021-02-23 11:55:00,120.84,120.87,120.62,120.73,3627.0,114.8324,114.8609,114.6234,114.7279,3627.0
2021-02-23 12:00:00,120.68,120.87,120.53,120.75,12288.0,114.6804,114.8609,114.5378,114.7469,12288.0
2021-02-23 12:05:00,120.74,120.76,120.28,120.31,8638.0,114.7374,114.7564,114.3003,114.3288,8638.0
2021-02-23 12:10:00,120.24,120.64,120.23,120.23,10049.0,114.2623,114.6424,114.2528,114.2528,10049.0
2021-02-23 12:15:00,120.17,120.44,119.96,120.4,8693.0,114.1957,114.4523,113.9962,114.4143,8693.0
2021-02-23 12:20:00,120.34,120.35,120.07,120.11,3107.0,114.3573,114.3668,114.1007,114.1387,3107.0
2021-02-23 12:25:00,120.09,120.25,120.01,120.25,4423.0,114.1197,114.2718,114.0437,114.2718,4423.0
2021-02-23 12:30:00,120.25,120.42,120.21,120.34,5550.0,114.2718,114.4333,114.2338,114.3573,5550.0
2021-02-23 12:35:00,120.24,120.24,119.81,119.81,5098.0,114.2623,114.2623,113.8536,113.8536,5098.0
2021-02-23 12:40:00,119.84,120.05,119.72,119.8,6009.0,113.8821,114.0817,113.7681,113.8441,6009.0
2021-02-23 12:45:00,119.78,120.08,119.76,119.91,4229.0,113.8251,114.1102,113.8061,113.9487,4229.0
2021-02-23 12:50:00,119.88,119.88,119.54,119.68,3100.0,113.9202,113.9202,113.5971,113.7301,3100.0
2021-02-23 12:55:00,119.73,119.73,119.15,119.25,5890.0,113.7776,113.7776,113.2265,113.3215,5890.0
2021-02-23 13:00:00,119.22,119.54,119.16,119.36,3184.0,113.293,113.5971,113.236,113.426,3184.0
2021-02-23 13:05:00,119.53,119.6,119.35,119.56,2700.0,113.5876,113.6541,113.4165,113.6161,2700.0
2021-02-23 13:10:00,119.65,119.82,119.65,119.7,3417.0,113.7016,113.8631,113.7016,113.7491,3417.0
2021-02-23 13:15:00,119.67,119.79,119.5,119.79,2402.0,113.7206,113.8346,113.5591,113.8346,2402.0
2021-02-23 13:20:00,119.81,120.18,119.78,120.17,2613.0,113.8536,114.2052,113.8251,114.1957,2613.0
2021-02-23 13:25:00,120.22,120.32,120.07,120.32,5763.0,114.2433,114.3383,114.1007,114.3383,5763.0
2021-02-23 13:30:00,120.23,120.28,120.08,120.15,4458.0,114.2528,114.3003,114.1102,114.1767,4458.0
2021-02-23 13:35:00,120.11,120.28,120.1,120.28,3300.0,114.1387,114.3003,114.1292,114.3003,3300.0
2021-02-23 13:40:00,120.25,120.31,119.94,120.01,10960.0,114.2718,114.3288,113.9772,114.0437,10960.0
2021-02-23 13:45:00,120.05,120.18,119.98,120.17,4529.0,114.0817,114.2052,114.0152,114.1957,4529.0
2021-02-23 13:50:00,120.06,120.16,120.02,120.02,2627.0,114.0912,114.1862,114.0532,114.0532,2627.0
2021-02-23 13:55:00,120.07,120.25,120.07,120.09,4310.0,114.1007,114.2718,114.1007,114.1197,4310.0
2021-02-23 14:00:00,120.09,120.16,119.95,120.03,3517.0,114.1197,114.1862,113.9867,114.0627,3517.0
2021-02-23 14:05:00,120.12,120.25,120.01,120.08,11594.0,114.1482,114.2718,114.0437,114.1102,11594.0
2021-02-23 14:10:00,120.08,120.08,119.77,119.77,4442.0,114.1102,114.1102,113.8156,113.8156,4442.0
2021-02-23 14:15:00,119.8,120.03,119.77,119.93,6332.0,113.8441,114.0627,113.8156,113.9677,6332.0
2021-02-23 14:20:00,119.89,119.94,119.76,119.94,3462.0,113.9297,113.9772,113.8061,113.9772,3462.0
2021-02-23 14:25:00,119.9,120.0,119.87,119.89,10204.0,113.9392,114.0342,113.9107,113.9297,10204.0
2021-02-23 14:30:00,119.78,119.9,119.3,119.3,6379.0,113.8251,113.9392,113.369,113.369,6379.0
2021-02-23 14:35:00,119.31,119.37,119.19,119.19,10049.0,113.3785,113.4355,113.2645,113.2645,10049.0
2021-02-23 14:40:00,119.17,119.57,119.17,119.49,6574.0,113.2455,113.6256,113.2455,113.5495,6574.0
2021-02-23 14:45:00,119.47,119.6,119.46,119.47,6375.0,113.5305,113.6541,113.521,113.5305,6375.0
2021-02-23 14:50:00,119.39,119.9,119.38,119.74,6208.0,113.4545,113.9392,113.445,113.7871,6208.0
2021-02-23 14:55:00,119.75,119.87,119.62,119.81,3822.0,113.7966,113.9107,113.6731,113.8536,3822.0
2021-02-23 15:00:00,119.81,120.15,119.81,120.03,8055.0,113.8536,114.1767,113.8536,114.0627,8055.0
2021-02-23 15:05:00,120.03,120.32,120.03,120.22,8512.0,114.0627,114.3383,114.0627,114.2433,8512.0
2021-02-23 15:10:00,120.3,120.45,120.22,120.32,10676.0,114.3193,114.4618,114.2433,114.3383,10676.0
2021-02-23 15:15:00,120.28,120.34,120.08,120.16,11541.0,114.3003,114.3573,114.1102,114.1862,11541.0
2021-02-23 15:20:00,120.2,120.32,120.14,120.25,9069.0,114.2243,114.3383,114.1672,114.2718,9069.0
2021-02-23 15:25:00,120.26,120.69,120.19,120.69,20330.0,114.2813,114.6899,114.2147,114.6899,20330.0
2021-02-23 15:30:00,120.68,120.78,120.55,120.78,9855.0,114.6804,114.7754,114.5569,114.7754,9855.0
2021-02-23 15:35:00,120.79,121.08,120.78,121.03,18406.0,114.7849,115.0605,114.7754,115.013,18406.0
2021-02-23 15:40:00,121.03,121.03,120.47,120.65,25222.0,115.013,115.013,114.4808,114.6519,25222.0
2021-02-23 15:45:00,120.71,120.78,120.35,120.41,21086.0,114.7089,114.7754,114.3668,114.4238,21086.0
2021-02-23 15:50:00,120.43,120.48,120.04,120.19,31104.0,114.4428,114.4903,114.0722,114.2147,31104.0
2021-02-23 15:55:00,120.21,120.51,120.11,120.26,96812.0,114.2338,114.5188,114.1387,114.2813,96812.0
2021-02-24 09:30:00,119.15,119.88,119.05,119.86,63036.0,113.2265,113.9202,113.1314,113.9012,63036.0
2021-02-24 09:35:00,119.76,120.05,119.17,119.99,22924.0,113.8061,114.0817,113.2455,114.0247,22924.0
2021-02-24 09:40:00,120.06,120.2,119.65,120.08,24789.0,114.0912,114.2243,113.7016,114.1102,24789.0
2021-02-24 09:45:00,120.16,120.94,120.16,120.38,27457.0,114.1862,114.9275,114.1862,114.3953,27457.0
2021-02-24 09:50:00,120.32,120.99,120.09,120.81,22966.0,114.3383,114.975,114.1197,114.8039,22966.0
2021-02-24 09:55:00,120.96,121.53,120.71,121.53,11437.0,114.9465,115.4881,114.7089,115.4881,11437.0
2021-02-24 10:00:00,121.31,121.73,121.26,121.47,23464.0,115.2791,115.6782,115.2316,115.4311,23464.0
2021-02-24 10:05:00,121.53,121.76,121.31,121.56,17332.0,115.4881,115.7067,115.2791,115.5166,17332.0
2021-02-24 10:10:00,121.54,122.01,121.39,122.01,18974.0,115.4976,115.9443,115.3551,115.9443,18974.0
2021-02-24 10:15:00,121.95,122.25,121.84,122.25,18995.0,115.8872,116.1723,115.7827,116.1723,18995.0
2021-02-24 10:20:00,122.21,122.69,122.18,122.69,34129.0,116.1343,116.5905,116.1058,116.5905,34129.0
2021-02-24 10:25:00,122.73,122.76,122.36,122.62,14275.0,116.6285,116.657,116.2769,116.5239,14275.0
2021-02-24 10:30:00,122.61,122.82,122.55,122.68,11941.0,116.5144,116.714,116.4574,116.581,11941.0
2021-02-24 10:35:00,122.64,122.81,122.5,122.71,13148.0,116.5429,116.7045,116.4099,116.6095,13148.0
2021-02-24 10:40:00,122.67,122.91,122.63,122.8,4783.0,116.5715,116.7995,116.5334,116.695,4783.0
2021-02-24 10:45:00,122.78,122.81,122.38,122.45,12642.0,116.676,116.7045,116.2959,116.3624,12642.0
2021-02-24 10:50:00,122.4,122.52,122.13,122.52,12563.0,116.3149,116.4289,116.0583,116.4289,12563.0
2021-02-24 10:55:00,122.47,122.62,122.35,122.55,11159.0,116.3814,116.5239,116.2674,116.4574,11159.0
2021-02-24 11:00:00,122.6,122.79,122.13,122.23,6628.0,116.5049,116.6855,116.0583,116.1533,6628.0
2021-02-24 11:05:00,122.29,122.37,122.18,122.34,16639.0,116.2103,116.2864,116.1058,116.2579,16639.0
2021-02-24 11:10:00,122.34,122.66,122.34,122.66,4949.0,116.2579,116.562,116.2579,116.562,4949.0
2021-02-24 11:15:00,122.6,122.9,122.46,122.82,14655.0,116.5049,116.79,116.3719,116.714,14655.0
2021-02-24 11:20:00,122.89,123.24,122.84,123.12,14831.0,116.7805,117.1131,116.733,116.9991,14831.0
2021-02-24 11:25:00,123.1,123.37,122.99,123.18,7279.0,116.9801,117.2367,116.8755,117.0561,7279.0
2021-02-24 11:30:00,123.2,123.5,123.03,123.44,12453.0,117.0751,117.3602,116.9136,117.3032,12453.0
2021-02-24 11:35:00,123.4,123.41,123.21,123.32,11745.0,117.2652,117.2747,117.0846,117.1891,11745.0
2021-02-24 11:40:00,123.32,123.36,123.14,123.18,4542.0,117.1891,117.2272,117.0181,117.0561,4542.0
2021-02-24 11:45:00,123.27,123.27,123.11,123.13,4435.0,117.1416,117.1416,116.9896,117.0086,4435.0
2021-02-24 11:50:00,123.15,123.24,123.02,123.02,8918.0,117.0276,117.1131,116.9041,116.9041,8918.0
2021-02-24 11:55:00,123.08,123.38,123.08,123.38,5777.0,116.9611,117.2462,116.9611,117.2462,5777.0
2021-02-24 12:00:00,123.39,123.7,123.39,123.68,10375.0,117.2557,117.5502,117.2557,117.5312,10375.0
2021-02-24 12:05:00,123.6,123.82,123.6,123.72,40014.0,117.4552,117.6643,117.4552,117.5693,40014.0
2021-02-24 12:10:00,123.76,123.77,123.52,123.56,3519.0,117.6073,117.6168,117.3792,117.4172,3519.0
2021-02-24 12:15:00,123.54,123.6,123.47,123.54,3683.0,117.3982,117.4552,117.3317,117.3982,3683.0
2021-02-24 12:20:00,123.49,123.59,123.28,123.5,9379.0,117.3507,117.4457,117.1511,117.3602,9379.0
2021-02-24 12:25:00,123.54,123.72,123.5,123.72,4810.0,117.3982,117.5693,117.3602,117.5693,4810.0
2021-02-24 12:30:00,123.65,123.76,123.55,123.74,3385.0,117.5027,117.6073,117.4077,117.5883,3385.0
2021-02-24 12:35:00,123.7,123.73,123.58,123.63,5922.0,117.5502,117.5788,117.4362,117.4837,5922.0
2021-02-24 12:40:00,123.63,123.9,123.61,123.88,10816.0,117.4837,117.7403,117.4647,117.7213,10816.0
2021-02-24 12:45:00,123.83,123.83,123.41,123.55,10665.0,117.6738,117.6738,117.2747,117.4077,10665.0
2021-02-24 12:50:00,123.54,123.64,123.42,123.43,23071.0,117.3982,117.4932,117.2842,117.2937,23071.0
2021-02-24 12:55:00,123.42,123.43,123.09,123.14,11090.0,117.2842,117.2937,116.9706,117.0181,11090.0
2021-02-24 13:00:00,123.14,123.27,122.74,122.74,7836.0,117.0181,117.1416,116.638,116.638,7836.0
2021-02-24 13:05:00,122.72,122.87,122.58,122.58,7020.0,116.619,116.7615,116.4859,116.4859,7020.0
2021-02-24 13:10:00,122.67,122.95,122.55,122.95,7424.0,116.5715,116.8375,116.4574,116.8375,7424.0
2021-02-24 13:15:00,122.97,123.07,122.89,123.02,7120.0,116.8565,116.9516,116.7805,116.9041,7120.0
2021-02-24 13:20:00,123.03,123.11,123.0,123.09,3948.0,116.9136,116.9896,116.885,116.9706,3948.0
2021-02-24 13:25:00,123.12,123.29,123.08,123.28,5363.0,116.9991,117.1606,116.9611,117.1511,5363.0
2021-02-24 13:30:00,123.31,123.55,123.25,123.49,12890.0,117.1796,117.4077,117.1226,117.3507,12890.0
2021-02-24 13:35:00,123.48,123.64,123.34,123.45,5530.0,117.3412,117.4932,117.2081,117.3127,5530.0
2021-02-24 13:40:00,123.41,123.63,123.3,123.36,4845.0,117.2747,117.4837,117.1701,117.2272,4845.0
2021-02-24 13:45:00,123.36,123.36,122.91,122.98,24649.0,117.2272,117.2272,116.7995,116.866,24649.0
2021-02-24 13:50:00,123.04,123.11,122.9,122.95,8855.0,116.9231,116.9896,116.79,116.8375,8855.0
2021-02-24 13:55:00,122.95,123.06,122.73,123.06,11780.0,116.8375,116.9421,116.6285,116.9421,11780.0
2021-02-24 14:00:00,123.06,123.13,122.77,122.81,4178.0,116.9421,117.0086,116.6665,116.7045,4178.0
2021-02-24 14:05:00,122.77,122.8,122.66,122.7,2931.0,116.6665,116.695,116.562,116.6,2931.0
2021-02-24 14:10:00,122.81,122.92,122.51,122.59,9076.0,116.7045,116.809,116.4194,116.4954,9076.0
2021-02-24 14:15:00,122.59,122.7,122.35,122.57,10686.0,116.4954,116.6,116.2674,116.4764,10686.0
2021-02-24 14:20:00,122.51,122.67,122.45,122.61,10466.0,116.4194,116.5715,116.3624,116.5144,10466.0
2021-02-24 14:25:00,122.56,122.67,122.48,122.66,43791.0,116.4669,116.5715,116.3909,116.562,43791.0
2021-02-24 14:30:00,122.66,122.92,122.43,122.51,5359.0,116.562,116.809,116.3434,116.4194,5359.0
2021-02-24 14:35:00,122.48,122.5,122.27,122.36,3836.0,116.3909,116.4099,116.1913,116.2769,3836.0
2021-02-24 14:40:00,122.28,122.38,122.17,122.21,3803.0,116.2008,116.2959,116.0963,116.1343,3803.0
2021-02-24 14:45:00,122.12,122.2,122.0,122.09,9824.0,116.0488,116.1248,115.9348,116.0203,9824.0
2021-02-24 14:50:00,122.07,122.41,122.07,122.41,6579.0,116.0013,116.3244,116.0013,116.3244,6579.0
2021-02-24 14:55:00,122.43,122.54,122.34,122.39,2924.0,116.3434,116.4479,116.2579,116.3054,2924.0
2021-02-24 15:00:00,122.35,122.41,122.35,122.39,4243.0,116.2674,116.3244,116.2674,116.3054,4243.0
2021-02-24 15:05:00,122.41,122.45,122.28,122.31,3146.0,116.3244,116.3624,116.2008,116.2294,3146.0
2021-02-24 15:10:00,122.33,122.35,122.24,122.34,7241.0,116.2484,116.2674,116.1628,116.2579,7241.0
2021-02-24 15:15:00,122.28,122.4,122.22,122.29,5328.0,116.2008,116.3149,116.1438,116.2103,5328.0
2021-02-24 15:20:00,122.25,122.42,122.2,122.41,7795.0,116.1723,116.3339,116.1248,116.3244,7795.0
2021-02-24 15:25:00,122.41,122.8,122.34,122.78,11028.0,116.3244,116.695,116.2579,116.676,11028.0
2021-02-24 15:30:00,122.75,122.99,122.69,122.96,12530.0,116.6475,116.8755,116.5905,116.847,12530.0
2021-02-24 15:35:00,122.99,123.14,122.96,123.14,9867.0,116.8755,117.0181,116.847,117.0181,9867.0
2021-02-24 15:40:00,123.08,123.09,122.78,123.01,11935.0,116.9611,116.9706,116.676,116.8946,11935.0
2021-02-24 15:45:00,122.99,123.29,122.9,123.29,17948.0,116.8755,117.1606,116.79,117.1606,17948.0
2021-02-24 15:50:00,123.27,123.29,122.97,123.23,51839.0,117.1416,117.1606,116.8565,117.1036,51839.0
2021-02-24 15:55:00,123.25,123.71,123.22,123.61,173635.0,117.1226,117.5598,117.0941,117.4647,173635.0
2021-02-25 09:30:00,122.59,123.85,122.59,123.1,37090.0,116.4954,117.6928,116.4954,116.9801,37090.0
2021-02-25 09:35:00,123.07,123.55,123.01,123.54,20108.0,116.9516,117.4077,116.8946,117.3982,20108.0
2021-02-25 09:40:00,123.55,123.57,122.98,123.04,10717.0,117.4077,117.4267,116.866,116.9231,10717.0
2021-02-25 09:45:00,123.04,123.13,122.47,122.59,18865.0,116.9231,117.0086,116.3814,116.4954,18865.0
2021-02-25 09:50:00,122.59,122.92,122.59,122.87,10727.0,116.4954,116.809,116.4954,116.7615,10727.0
2021-02-25 09:55:00,122.85,123.16,122.53,123.16,9294.0,116.7425,117.0371,116.4384,117.0371,9294.0
2021-02-25 10:00:00,123.05,123.05,122.66,122.81,18733.0,116.9326,116.9326,116.562,116.7045,18733.0
2021-02-25 10:05:00,122.79,122.82,122.38,122.51,40785.0,116.6855,116.714,116.2959,116.4194,40785.0
2021-02-25 10:10:00,122.6,122.62,122.25,122.29,52153.0,116.5049,116.5239,116.1723,116.2103,52153.0
2021-02-25 10:15:00,122.32,122.78,122.18,122.78,36711.0,116.2389,116.676,116.1058,116.676,36711.0
2021-02-25 10:20:00,122.78,123.06,122.78,123.03,14943.0,116.676,116.9421,116.676,116.9136,14943.0
2021-02-25 10:25:00,122.88,123.03,122.67,122.87,16131.0,116.771,116.9136,116.5715,116.7615,16131.0
2021-02-25 10:30:00,122.82,122.82,122.24,122.28,14151.0,116.714,116.714,116.1628,116.2008,14151.0
2021-02-25 10:35:00,122.34,122.4,121.94,122.09,17932.0,116.2579,116.3149,115.8777,116.0203,17932.0
2021-02-25 10:40:00,122.15,122.3,121.93,122.11,18508.0,116.0773,116.2198,115.8682,116.0393,18508.0
2021-02-25 10:45:00,122.11,122.41,121.72,121.72,49694.0,116.0393,116.3244,115.6687,115.6687,49694.0
2021-02-25 10:50:00,121.81,121.81,121.14,121.79,44982.0,115.7542,115.7542,115.1175,115.7352,44982.0
2021-02-25 10:55:00,121.73,121.88,121.68,121.76,6068.0,115.6782,115.8207,115.6307,115.7067,6068.0
2021-02-25 11:00:00,121.76,122.12,121.69,121.98,6594.0,115.7067,116.0488,115.6402,115.9158,6594.0
2021-02-25 11:05:00,121.98,122.08,121.66,122.06,7930.0,115.9158,116.0108,115.6117,115.9918,7930.0
2021-02-25 11:10:00,122.22,122.28,121.88,121.91,5100.0,116.1438,116.2008,115.8207,115.8492,5100.0
2021-02-25 11:15:00,121.93,122.09,121.76,121.87,7596.0,115.8682,116.0203,115.7067,115.8112,7596.0
2021-02-25 11:20:00,121.74,121.89,121.25,121.38,7999.0,115.6877,115.8302,115.222,115.3456,7999.0
2021-02-25 11:25:00,121.45,121.49,121.11,121.27,23973.0,115.4121,115.4501,115.089,115.2411,23973.0
2021-02-25 11:30:00,121.22,121.48,121.19,121.44,9545.0,115.1935,115.4406,115.165,115.4026,9545.0
2021-02-25 11:35:00,121.45,121.47,121.12,121.14,13050.0,115.4121,115.4311,115.0985,115.1175,13050.0
2021-02-25 11:40:00,121.21,121.21,120.52,120.61,8146.0,115.184,115.184,114.5283,114.6139,8146.0
2021-02-25 11:45:00,120.55,120.57,120.04,120.04,9476.0,114.5569,114.5759,114.0722,114.0722,9476.0
2021-02-25 11:50:00,120.06,120.35,119.82,119.98,8475.0,114.0912,114.3668,113.8631,114.0152,8475.0
2021-02-25 11:55:00,120.08,120.18,119.89,120.08,5336.0,114.1102,114.2052,113.9297,114.1102,5336.0
2021-02-25 12:00:00,120.03,120.09,119.68,119.8,9864.0,114.0627,114.1197,113.7301,113.8441,9864.0
2021-02-25 12:05:00,119.82,119.83,119.34,119.59,8420.0,113.8631,113.8726,113.407,113.6446,8420.0
2021-02-25 12:10:00,119.5,120.07,119.29,120.01,8326.0,113.5591,114.1007,113.3595,114.0437,8326.0
2021-02-25 12:15:00,119.96,120.02,119.65,119.83,22501.0,113.9962,114.0532,113.7016,113.8726,22501.0
2021-02-25 12:20:00,119.81,120.07,119.63,119.86,18435.0,113.8536,114.1007,113.6826,113.9012,18435.0
2021-02-25 12:25:00,119.73,119.77,119.41,119.69,11211.0,113.7776,113.8156,113.4735,113.7396,11211.0
2021-02-25 12:30:00,119.65,119.7,119.32,119.56,20745.0,113.7016,113.7491,113.388,113.6161,20745.0
2021-02-25 12:35:00,119.61,119.96,119.49,119.91,11524.0,113.6636,113.9962,113.5495,113.9487,11524.0
2021-02-25 12:40:00,119.99,120.11,119.85,120.09,15491.0,114.0247,114.1387,113.8917,114.1197,15491.0
2021-02-25 12:45:00,120.12,120.25,119.83,120.16,5400.0,114.1482,114.2718,113.8726,114.1862,5400.0
2021-02-25 12:50:00,120.02,120.07,119.34,119.42,3729.0,114.0532,114.1007,113.407,113.483,3729.0
2021-02-25 12:55:00,119.34,119.71,119.22,119.57,26543.0,113.407,113.7586,113.293,113.6256,26543.0
2021-02-25 13:00:00,119.46,119.69,118.94,119.47,15287.0,113.521,113.7396,113.0269,113.5305,15287.0
2021-02-25 13:05:00,119.38,119.6,119.28,119.53,16601.0,113.445,113.6541,113.35,113.5876,16601.0
2021-02-25 13:10:00,119.56,119.6,119.23,119.41,31010.0,113.6161,113.6541,113.3025,113.4735,31010.0
2021-02-25 13:15:00,119.39,119.39,119.07,119.3,16227.0,113.4545,113.4545,113.1504,113.369,16227.0
2021-02-25 13:20:00,119.32,119.52,119.23,119.52,17140.0,113.388,113.5781,113.3025,113.5781,17140.0
2021-02-25 13:25:00,119.6,119.98,119.56,119.83,3703.0,113.6541,114.0152,113.6161,113.8726,3703.0
2021-02-25 13:30:00,119.91,120.02,119.59,119.7,8440.0,113.9487,114.0532,113.6446,113.7491,8440.0
2021-02-25 13:35:00,119.65,119.91,119.49,119.91,8032.0,113.7016,113.9487,113.5495,113.9487,8032.0
2021-02-25 13:40:00,119.93,120.02,119.73,120.02,3851.0,113.9677,114.0532,113.7776,114.0532,3851.0
2021-02-25 13:45:00,120.05,120.14,119.84,120.14,13199.0,114.0817,114.1672,113.8821,114.1672,13199.0
2021-02-25 13:50:00,120.16,120.17,119.82,119.9,7332.0,114.1862,114.1957,113.8631,113.9392,7332.0
2021-02-25 13:55:00,119.9,120.28,119.83,120.2,12398.0,113.9392,114.3003,113.8726,114.2243,12398.0
2021-02-25 14:00:00,120.14,120.15,119.9,120.02,14637.0,114.1672,114.1767,113.9392,114.0532,14637.0
2021-02-25 14:05:00,120.0,120.18,119.89,120.05,22302.0,114.0342,114.2052,113.9297,114.0817,22302.0
2021-02-25 14:10:00,120.08,120.17,119.84,119.91,9314.0,114.1102,114.1957,113.8821,113.9487,9314.0
2021-02-25 14:15:00,119.87,120.46,119.86,120.41,72964.0,113.9107,114.4713,113.9012,114.4238,72964.0
2021-02-25 14:20:00,120.51,120.84,120.44,120.59,51811.0,114.5188,114.8324,114.4523,114.5949,51811.0
2021-02-25 14:25:00,120.59,120.82,120.41,120.8,11492.0,114.5949,114.8134,114.4238,114.7944,11492.0
2021-02-25 14:30:00,120.76,120.8,120.29,120.3,13948.0,114.7564,114.7944,114.3098,114.3193,13948.0
2021-02-25 14:35:00,120.31,120.55,120.2,120.4,19034.0,114.3288,114.5569,114.2243,114.4143,19034.0
2021-02-25 14:40:00,120.37,120.51,120.34,120.44,15161.0,114.3858,114.5188,114.3573,114.4523,15161.0
2021-02-25 14:45:00,120.44,120.62,120.37,120.46,17450.0,114.4523,114.6234,114.3858,114.4713,17450.0
2021-02-25 14:50:00,120.49,120.64,120.26,120.28,12365.0,114.4998,114.6424,114.2813,114.3003,12365.0
2021-02-25 14:55:00,120.29,120.45,120.25,120.28,14997.0,114.3098,114.4618,114.2718,114.3003,14997.0
2021-02-25 15:00:00,120.24,120.28,119.78,119.84,10485.0,114.2623,114.3003,113.8251,113.8821,10485.0
2021-02-25 15:05:00,119.86,119.97,119.7,119.81,25131.0,113.9012,114.0057,113.7491,113.8536,25131.0
2021-02-25 15:10:00,119.8,120.09,119.8,119.93,15756.0,113.8441,114.1197,113.8441,113.9677,15756.0
2021-02-25 15:15:00,119.93,119.93,119.7,119.79,15616.0,113.9677,113.9677,113.7491,113.8346,15616.0
2021-02-25 15:20:00,119.77,119.86,119.41,119.41,12200.0,113.8156,113.9012,113.4735,113.4735,12200.0
2021-02-25 15:25:00,119.48,119.68,119.35,119.4,15311.0,113.54,113.7301,113.4165,113.464,15311.0
2021-02-25 15:30:00,119.46,119.67,119.19,119.21,13704.0,113.521,113.7206,113.2645,113.2835,13704.0
2021-02-25 15:35:00,119.17,119.25,118.64,118.99,16035.0,113.2455,113.3215,112.7418,113.0744,16035.0
2021-02-25 15:40:00,118.91,119.25,118.76,119.21,13708.0,112.9984,113.3215,112.8558,113.2835,13708.0
2021-02-25 15:45:00,119.21,119.49,119.06,119.06,25119.0,113.2835,113.5495,113.1409,113.1409,25119.0
2021-02-25 15:50:00,119.04,119.21,118.68,118.86,48510.0,113.1219,113.2835,112.7798,112.9509,48510.0
2021-02-25 15:55:00,118.86,118.94,118.61,118.84,94184.0,112.9509,113.0269,112.7133,112.9319,94184.0
2021-02-26 09:30:00,120.44,120.44,118.79,118.84,41482.0,114.4523,114.4523,112.8843,112.9319,41482.0
2021-02-26 09:35:00,118.82,119.17,118.25,118.53,12601.0,112.9129,113.2455,112.3712,112.6373,12601.0
2021-02-26 09:40:00,118.57,119.11,118.56,119.11,8430.0,112.6753,113.1884,112.6658,113.1884,8430.0
2021-02-26 09:45:00,119.1,119.92,118.89,119.24,12577.0,113.1789,113.9582,112.9794,113.312,12577.0
2021-02-26 09:50:00,119.16,119.16,118.67,118.91,6522.0,113.236,113.236,112.7703,112.9984,6522.0
2021-02-26 09:55:00,118.89,119.02,118.43,118.44,11027.0,112.9794,113.1029,112.5422,112.5517,11027.0
2021-02-26 10:00:00,118.41,118.53,118.05,118.44,7711.0,112.5232,112.6373,112.1811,112.5517,7711.0
2021-02-26 10:05:00,118.46,118.73,118.3,118.3,7382.0,112.5708,112.8273,112.4187,112.4187,7382.0
2021-02-26 10:10:00,118.22,118.3,117.91,117.94,11633.0,112.3427,112.4187,112.0481,112.0766,11633.0
2021-02-26 10:15:00,117.92,118.09,117.63,117.87,7717.0,112.0576,112.2191,111.782,112.0101,7717.0
2021-02-26 10:20:00,117.76,117.76,117.0,117.05,10890.0,111.9056,111.9056,111.1833,111.2309,10890.0
2021-02-26 10:25:00,117.03,117.44,116.31,116.31,15996.0,111.2118,111.6015,110.5276,110.5276,15996.0
2021-02-26 10:30:00,116.42,116.78,116.41,116.41,12200.0,110.6322,110.9743,110.6227,110.6227,12200.0
2021-02-26 10:35:00,116.5,117.57,116.32,117.34,14789.0,110.7082,111.725,110.5371,111.5064,14789.0
2021-02-26 10:40:00,117.3,117.48,117.03,117.11,17473.0,111.4684,111.6395,111.2118,111.2879,17473.0
2021-02-26 10:45:00,117.13,117.17,116.77,116.89,19616.0,111.3069,111.3449,110.9648,111.0788,19616.0
2021-02-26 10:50:00,116.83,117.04,116.67,116.93,21738.0,111.0218,111.2214,110.8697,111.1168,21738.0
2021-02-26 10:55:00,117.01,117.14,116.76,117.03,18093.0,111.1928,111.3164,110.9553,111.2118,18093.0
2021-02-26 11:00:00,117.03,117.52,116.82,117.44,12021.0,111.2118,111.6775,111.0123,111.6015,12021.0
2021-02-26 11:05:00,117.44,117.47,117.26,117.29,9260.0,111.6015,111.63,111.4304,111.4589,9260.0
2021-02-26 11:10:00,117.28,117.38,117.0,117.12,21100.0,111.4494,111.5444,111.1833,111.2974,21100.0
2021-02-26 11:15:00,117.17,117.35,116.96,116.99,12067.0,111.3449,111.5159,111.1453,111.1738,12067.0
2021-02-26 11:20:00,116.98,117.2,116.44,116.5,11369.0,111.1643,111.3734,110.6512,110.7082,11369.0
2021-02-26 11:25:00,116.54,116.77,116.43,116.74,12924.0,110.7462,110.9648,110.6417,110.9363,12924.0
2021-02-26 11:30:00,116.73,117.46,116.73,117.46,6786.0,110.9268,111.6205,110.9268,111.6205,6786.0
2021-02-26 11:35:00,117.46,117.77,117.41,117.77,8279.0,111.6205,111.9151,111.573,111.9151,8279.0
2021-02-26 11:40:00,117.85,117.91,117.41,117.41,7967.0,111.9911,112.0481,111.573,111.573,7967.0
2021-02-26 11:45:00,117.32,117.35,117.16,117.22,8299.0,111.4874,111.5159,111.3354,111.3924,8299.0
2021-02-26 11:50:00,117.21,117.34,117.08,117.09,8080.0,111.3829,111.5064,111.2594,111.2689,8080.0
2021-02-26 11:55:00,117.04,117.54,117.02,117.4,6843.0,111.2214,111.6965,111.2023,111.5635,6843.0
2021-02-26 12:00:00,117.4,117.41,117.26,117.31,6675.0,111.5635,111.573,111.4304,111.4779,6675.0
2021-02-26 12:05:00,117.22,117.7,117.09,117.68,15130.0,111.3924,111.8485,111.2689,111.8295,15130.0
2021-02-26 12:10:00,117.77,118.24,117.66,118.06,10063.0,111.9151,112.3617,111.8105,112.1906,10063.0
2021-02-26 12:15:00,118.03,118.27,117.92,118.17,3600.0,112.1621,112.3902,112.0576,112.2952,3600.0
2021-02-26 12:20:00,118.31,118.34,117.98,118.04,12302.0,112.4282,112.4567,112.1146,112.1716,12302.0
2021-02-26 12:25:00,118.04,118.04,117.71,117.71,5536.0,112.1716,112.1716,111.858,111.858,5536.0
2021-02-26 12:30:00,117.78,117.94,117.74,117.83,14513.0,111.9246,112.0766,111.8865,111.9721,14513.0
2021-02-26 12:35:00,117.8,117.84,117.54,117.56,6289.0,111.9436,111.9816,111.6965,111.7155,6289.0
2021-02-26 12:40:00,117.52,117.52,117.41,117.51,4375.0,111.6775,111.6775,111.573,111.668,4375.0
2021-02-26 12:45:00,117.52,117.52,117.24,117.31,5200.0,111.6775,111.6775,111.4114,111.4779,5200.0
2021-02-26 12:50:00,117.28,117.47,117.14,117.35,6315.0,111.4494,111.63,111.3164,111.5159,6315.0
2021-02-26 12:55:00,117.33,117.36,116.96,117.03,4368.0,111.4969,111.5254,111.1453,111.2118,4368.0
2021-02-26 13:00:00,117.02,117.1,116.86,116.99,5004.0,111.2023,111.2784,111.0503,111.1738,5004.0
2021-02-26 13:05:00,116.92,117.06,116.91,117.06,4079.0,111.1073,111.2404,111.0978,111.2404,4079.0
2021-02-26 13:10:00,117.02,117.02,116.82,116.92,4175.0,111.2023,111.2023,111.0123,111.1073,4175.0
2021-02-26 13:15:00,116.88,117.03,116.87,116.97,3698.0,111.0693,111.2118,111.0598,111.1548,3698.0
2021-02-26 13:20:00,117.02,117.23,116.98,117.13,3878.0,111.2023,111.4019,111.1643,111.3069,3878.0
2021-02-26 13:25:00,117.17,117.34,117.07,117.16,5165.0,111.3449,111.5064,111.2499,111.3354,5165.0
2021-02-26 13:30:00,117.15,117.24,116.79,116.86,6086.0,111.3259,111.4114,110.9838,111.0503,6086.0
2021-02-26 13:35:00,116.83,116.98,116.75,116.75,5914.0,111.0218,111.1643,110.9458,110.9458,5914.0
2021-02-26 13:40:00,116.78,116.96,116.71,116.87,7307.0,110.9743,111.1453,110.9078,111.0598,7307.0
2021-02-26 13:45:00,116.9,117.11,116.47,116.64,9092.0,111.0883,111.2879,110.6797,110.8412,9092.0
2021-02-26 13:50:00,116.65,116.65,116.56,116.6,3777.0,110.8507,110.8507,110.7652,110.8032,3777.0
2021-02-26 13:55:00,116.56,117.03,116.56,116.84,7891.0,110.7652,111.2118,110.7652,111.0313,7891.0
2021-02-26 14:00:00,116.8,117.0,116.6,116.6,4343.0,110.9933,111.1833,110.8032,110.8032,4343.0
2021-02-26 14:05:00,116.55,116.55,116.32,116.48,5189.0,110.7557,110.7557,110.5371,110.6892,5189.0
2021-02-26 14:10:00,116.46,116.47,116.26,116.38,5434.0,110.6702,110.6797,110.4801,110.5942,5434.0
2021-02-26 14:15:00,116.34,116.45,115.96,115.98,7532.0,110.5562,110.6607,110.195,110.214,7532.0
2021-02-26 14:20:00,116.01,116.3,115.92,116.11,11924.0,110.2426,110.5181,110.157,110.3376,11924.0
2021-02-26 14:25:00,116.14,116.36,116.12,116.25,8168.0,110.3661,110.5752,110.3471,110.4706,8168.0
2021-02-26 14:30:00,116.26,116.59,116.17,116.58,6624.0,110.4801,110.7937,110.3946,110.7842,6624.0
2021-02-26 14:35:00,116.62,116.69,116.53,116.66,5070.0,110.8222,110.8888,110.7367,110.8602,5070.0
2021-02-26 14:40:00,116.65,116.69,116.26,116.29,9852.0,110.8507,110.8888,110.4801,110.5086,9852.0
2021-02-26 14:45:00,116.33,116.93,116.33,116.93,8837.0,110.5466,111.1168,110.5466,111.1168,8837.0
2021-02-26 14:50:00,116.82,116.84,116.6,116.61,7738.0,111.0123,111.0313,110.8032,110.8127,7738.0
2021-02-26 14:55:00,116.61,116.78,116.59,116.72,11965.0,110.8127,110.9743,110.7937,110.9173,11965.0
2021-02-26 15:00:00,116.72,117.1,116.71,117.1,8253.0,110.9173,111.2784,110.9078,111.2784,8253.0
2021-02-26 15:05:00,117.06,117.63,117.04,117.56,61603.0,111.2404,111.782,111.2214,111.7155,61603.0
2021-02-26 15:10:00,117.56,117.59,117.15,117.18,5923.0,111.7155,111.744,111.3259,111.3544,5923.0
2021-02-26 15:15:00,117.2,117.4,117.17,117.26,5909.0,111.3734,111.5635,111.3449,111.4304,5909.0
2021-02-26 15:20:00,117.27,117.44,117.0,117.0,9896.0,111.4399,111.6015,111.1833,111.1833,9896.0
2021-02-26 15:25:00,116.94,117.08,116.91,116.96,9528.0,111.1263,111.2594,111.0978,111.1453,9528.0
2021-02-26 15:30:00,117.02,117.09,116.83,116.86,14881.0,111.2023,111.2689,111.0218,111.0503,14881.0
2021-02-26 15:35:00,116.85,116.99,116.74,116.83,13384.0,111.0408,111.1738,110.9363,111.0218,13384.0
2021-02-26 15:40:00,116.82,117.31,116.74,117.14,15310.0,111.0123,111.4779,110.9363,111.3164,15310.0
2021-02-26 15:45:00,117.18,117.84,117.17,117.69,28003.0,111.3544,111.9816,111.3449,111.839,28003.0
2021-02-26 15:50:00,117.68,117.69,116.69,116.73,41803.0,111.8295,111.839,110.8888,110.9268,41803.0
2021-02-26 15:55:00,116.7,117.21,116.51,116.65,74568.0,110.8983,111.3829,110.7177,110.8507,74568.0
2021-03-01 09:30:00,118.25,119.01,117.81,118.64,83223.0,112.3712,113.0934,111.9531,112.7418,83223.0
2021-03-01 09:35:00,118.54,118.67,118.09,118.15,30612.0,112.6468,112.7703,112.2191,112.2762,30612.0
2021-03-01 09:40:00,118.15,118.85,118.14,118.75,49491.0,112.2762,112.9414,112.2667,112.8463,49491.0
2021-03-01 09:45:00,118.61,119.25,118.36,118.9,38566.0,112.7133,113.3215,112.4757,112.9889,38566.0
2021-03-01 09:50:00,118.9,119.07,118.51,118.69,17511.0,112.9889,113.1504,112.6183,112.7893,17511.0
2021-03-01 09:55:00,118.66,118.74,118.32,118.53,23117.0,112.7608,112.8368,112.4377,112.6373,23117.0
2021-03-01 10:00:00,118.38,119.13,118.37,118.92,20526.0,112.4947,113.2074,112.4852,113.0079,20526.0
2021-03-01 10:05:00,118.88,118.97,118.66,118.79,6099.0,112.9699,113.0554,112.7608,112.8843,6099.0
2021-03-01 10:10:00,118.89,119.31,118.87,119.3,9215.0,112.9794,113.3785,112.9604,113.369,9215.0
2021-03-01 10:15:00,119.3,120.01,119.3,119.98,16601.0,113.369,114.0437,113.369,114.0152,16601.0
2021-03-01 10:20:00,120.13,120.31,119.92,120.05,13186.0,114.1577,114.3288,113.9582,114.0817,13186.0
2021-03-01 10:25:00,120.02,120.14,119.89,120.0,9080.0,114.0532,114.1672,113.9297,114.0342,9080.0
2021-03-01 10:30:00,120.03,120.32,120.03,120.14,13359.0,114.0627,114.3383,114.0627,114.1672,13359.0
2021-03-01 10:35:00,120.2,120.43,120.09,120.22,15375.0,114.2243,114.4428,114.1197,114.2433,15375.0
2021-03-01 10:40:00,120.24,120.31,120.08,120.18,16515.0,114.2623,114.3288,114.1102,114.2052,16515.0
2021-03-01 10:45:00,120.18,120.3,119.9,120.29,22365.0,114.2052,114.3193,113.9392,114.3098,22365.0
2021-03-01 10:50:00,120.44,120.94,120.4,120.94,20241.0,114.4523,114.9275,114.4143,114.9275,20241.0
2021-03-01 10:55:00,120.9,120.9,120.41,120.72,17053.0,114.8895,114.8895,114.4238,114.7184,17053.0
2021-03-01 11:00:00,120.72,120.72,120.37,120.38,19452.0,114.7184,114.7184,114.3858,114.3953,19452.0
2021-03-01 11:05:00,120.35,120.7,120.27,120.69,13008.0,114.3668,114.6994,114.2908,114.6899,13008.0
2021-03-01 11:10:00,120.75,121.19,120.75,121.15,11824.0,114.7469,115.165,114.7469,115.127,11824.0
2021-03-01 11:15:00,121.19,121.42,120.97,121.41,11511.0,115.165,115.3836,114.956,115.3741,11511.0
2021-03-01 11:20:00,121.39,121.45,121.09,121.45,15048.0,115.3551,115.4121,115.07,115.4121,15048.0
2021-03-01 11:25:00,121.41,121.42,121.19,121.26,15433.0,115.3741,115.3836,115.165,115.2316,15433.0
2021-03-01 11:30:00,121.22,121.42,121.02,121.3,13856.0,115.1935,115.3836,115.0035,115.2696,13856.0
2021-03-01 11:35:00,121.29,121.43,121.17,121.18,11851.0,115.2601,115.3931,115.146,115.1555,11851.0
2021-03-01 11:40:00,121.14,121.46,121.13,121.36,13805.0,115.1175,115.4216,115.108,115.3266,13805.0
2021-03-01 11:45:00,121.36,121.49,121.27,121.48,39965.0,115.3266,115.4501,115.2411,115.4406,39965.0
2021-03-01 11:50:00,121.41,121.41,121.15,121.37,26925.0,115.3741,115.3741,115.127,115.3361,26925.0
2021-03-01 11:55:00,121.36,121.5,121.31,121.47,15467.0,115.3266,115.4596,115.2791,115.4311,15467.0
2021-03-01 12:00:00,121.47,121.79,121.47,121.49,38885.0,115.4311,115.7352,115.4311,115.4501,38885.0
2021-03-01 12:05:00,121.51,121.51,121.12,121.13,6635.0,115.4691,115.4691,115.0985,115.108,6635.0
2021-03-01 12:10:00,121.11,121.3,121.04,121.21,8227.0,115.089,115.2696,115.0225,115.184,8227.0
2021-03-01 12:15:00,121.21,121.25,120.98,121.1,6512.0,115.184,115.222,114.9655,115.0795,6512.0
2021-03-01 12:20:00,121.1,121.29,121.04,121.06,7932.0,115.0795,115.2601,115.0225,115.0415,7932.0
2021-03-01 12:25:00,121.1,121.15,120.99,121.04,7920.0,115.0795,115.127,114.975,115.0225,7920.0
2021-03-01 12:30:00,121.04,121.04,120.66,120.84,7261.0,115.0225,115.0225,114.6614,114.8324,7261.0
2021-03-01 12:35:00,120.86,121.08,120.84,121.05,6425.0,114.8514,115.0605,114.8324,115.032,6425.0
2021-03-01 12:40:00,121.06,121.09,120.91,120.93,15148.0,115.0415,115.07,114.899,114.918,15148.0
2021-03-01 12:45:00,120.92,121.13,120.91,121.03,6177.0,114.9085,115.108,114.899,115.013,6177.0
2021-03-01 12:50:00,121.01,121.02,120.76,120.79,4558.0,114.994,115.0035,114.7564,114.7849,4558.0
2021-03-01 12:55:00,120.73,120.76,120.56,120.56,4202.0,114.7279,114.7564,114.5664,114.5664,4202.0
2021-03-01 13:00:00,120.54,120.55,120.37,120.5,4400.0,114.5473,114.5569,114.3858,114.5093,4400.0
2021-03-01 13:05:00,120.65,120.65,120.41,120.46,3599.0,114.6519,114.6519,114.4238,114.4713,3599.0
2021-03-01 13:10:00,120.41,120.42,120.27,120.28,3656.0,114.4238,114.4333,114.2908,114.3003,3656.0
2021-03-01 13:15:00,120.22,120.25,120.14,120.22,3946.0,114.2433,114.2718,114.1672,114.2433,3946.0
2021-03-01 13:20:00,120.2,120.31,120.16,120.21,6490.0,114.2243,114.3288,114.1862,114.2338,6490.0
2021-03-01 13:25:00,120.19,120.19,120.1,120.15,8114.0,114.2147,114.2147,114.1292,114.1767,8114.0
2021-03-01 13:30:00,120.17,120.38,120.17,120.36,10236.0,114.1957,114.3953,114.1957,114.3763,10236.0
2021-03-01 13:35:00,120.36,120.44,120.24,120.38,6877.0,114.3763,114.4523,114.2623,114.3953,6877.0
2021-03-01 13:40:00,120.37,120.52,120.36,120.46,4249.0,114.3858,114.5283,114.3763,114.4713,4249.0
2021-03-01 13:45:00,120.46,120.46,120.29,120.31,4861.0,114.4713,114.4713,114.3098,114.3288,4861.0
2021-03-01 13:50:00,120.35,120.43,120.29,120.31,6102.0,114.3668,114.4428,114.3098,114.3288,6102.0
2021-03-01 13:55:00,120.31,120.44,120.3,120.44,5517.0,114.3288,114.4523,114.3193,114.4523,5517.0
2021-03-01 14:00:00,120.45,120.77,120.45,120.7,5738.0,114.4618,114.7659,114.4618,114.6994,5738.0
2021-03-01 14:05:00,120.73,121.03,120.72,120.83,11664.0,114.7279,115.013,114.7184,114.8229,11664.0
2021-03-01 14:10:00,120.83,120.93,120.78,120.79,5358.0,114.8229,114.918,114.7754,114.7849,5358.0
2021-03-01 14:15:00,120.79,120.81,120.6,120.62,3156.0,114.7849,114.8039,114.6044,114.6234,3156.0
2021-03-01 14:20:00,120.57,120.76,120.54,120.72,4789.0,114.5759,114.7564,114.5473,114.7184,4789.0
2021-03-01 14:25:00,120.69,120.77,120.55,120.77,6360.0,114.6899,114.7659,114.5569,114.7659,6360.0
2021-03-01 14:30:00,120.76,120.86,120.67,120.83,5305.0,114.7564,114.8514,114.6709,114.8229,5305.0
2021-03-01 14:35:00,120.86,121.01,120.76,120.76,10722.0,114.8514,114.994,114.7564,114.7564,10722.0
2021-03-01 14:40:00,120.81,120.86,120.74,120.75,4313.0,114.8039,114.8514,114.7374,114.7469,4313.0
2021-03-01 14:45:00,120.69,120.94,120.69,120.92,3874.0,114.6899,114.9275,114.6899,114.9085,3874.0
2021-03-01 14:50:00,120.94,120.94,120.82,120.88,6018.0,114.9275,114.9275,114.8134,114.8704,6018.0
2021-03-01 14:55:00,120.87,120.95,120.77,120.88,5236.0,114.8609,114.937,114.7659,114.8704,5236.0
2021-03-01 15:00:00,120.88,120.9,120.78,120.8,7234.0,114.8704,114.8895,114.7754,114.7944,7234.0
2021-03-01 15:05:00,120.78,120.79,120.66,120.76,7822.0,114.7754,114.7849,114.6614,114.7564,7822.0
2021-03-01 15:10:00,120.75,120.86,120.57,120.61,11030.0,114.7469,114.8514,114.5759,114.6139,11030.0
2021-03-01 15:15:00,120.55,120.69,120.52,120.61,7804.0,114.5569,114.6899,114.5283,114.6139,7804.0
2021-03-01 15:20:00,120.69,120.85,120.62,120.82,7768.0,114.6899,114.8419,114.6234,114.8134,7768.0
2021-03-01 15:25:00,120.78,120.84,120.69,120.78,10668.0,114.7754,114.8324,114.6899,114.7754,10668.0
2021-03-01 15:30:00,120.8,120.81,120.53,120.54,11930.0,114.7944,114.8039,114.5378,114.5473,11930.0
2021-03-01 15:35:00,120.61,120.62,120.48,120.53,15092.0,114.6139,114.6234,114.4903,114.5378,15092.0
2021-03-01 15:40:00,120.52,120.77,120.49,120.75,26258.0,114.5283,114.7659,114.4998,114.7469,26258.0
2021-03-01 15:45:00,120.72,120.87,120.44,120.46,21229.0,114.7184,114.8609,114.4523,114.4713,21229.0
2021-03-01 15:50:00,120.46,120.79,120.36,120.71,71363.0,114.4713,114.7849,114.3763,114.7089,71363.0
2021-03-01 15:55:00,120.69,120.7,120.33,120.47,173192.0,114.6899,114.6994,114.3478,114.4808,173192.0
2021-03-02 09:30:00,120.68,121.0,118.46,119.52,55795.0,114.6804,114.9845,112.5708,113.5781,55795.0
2021-03-02 09:35:00,119.52,119.87,118.79,118.97,18389.0,113.5781,113.9107,112.8843,113.0554,18389.0
2021-03-02 09:40:00,119.0,119.19,118.59,118.86,22069.0,113.0839,113.2645,112.6943,112.9509,22069.0
2021-03-02 09:45:00,118.84,119.19,118.68,119.19,31264.0,112.9319,113.2645,112.7798,113.2645,31264.0
2021-03-02 09:50:00,119.22,119.46,119.14,119.46,12492.0,113.293,113.521,113.2169,113.521,12492.0
2021-03-02 09:55:00,119.49,119.72,118.95,119.03,22948.0,113.5495,113.7681,113.0364,113.1124,22948.0
2021-03-02 10:00:00,119.06,119.38,118.94,119.03,14624.0,113.1409,113.445,113.0269,113.1124,14624.0
2021-03-02 10:05:00,119.0,119.08,118.77,118.84,17681.0,113.0839,113.1599,112.8653,112.9319,17681.0
2021-03-02 10:10:00,118.86,118.86,118.22,118.33,47341.0,112.9509,112.9509,112.3427,112.4472,47341.0
2021-03-02 10:15:00,118.37,118.88,118.36,118.57,19706.0,112.4852,112.9699,112.4757,112.6753,19706.0
2021-03-02 10:20:00,118.58,118.64,118.23,118.34,10188.0,112.6848,112.7418,112.3522,112.4567,10188.0
2021-03-02 10:25:00,118.36,118.41,117.85,117.86,18507.0,112.4757,112.5232,111.9911,112.0006,18507.0
2021-03-02 10:30:00,117.86,117.99,117.69,117.71,10095.0,112.0006,112.1241,111.839,111.858,10095.0
2021-03-02 10:35:00,117.7,117.75,117.33,117.33,8352.0,111.8485,111.8961,111.4969,111.4969,8352.0
2021-03-02 10:40:00,117.42,117.52,117.29,117.49,10604.0,111.5825,111.6775,111.4589,111.649,10604.0
2021-03-02 10:45:00,117.39,117.5,117.03,117.5,18340.0,111.554,111.6585,111.2118,111.6585,18340.0
2021-03-02 10:50:00,117.46,117.5,117.27,117.39,5710.0,111.6205,111.6585,111.4399,111.554,5710.0
2021-03-02 10:55:00,117.41,117.67,117.4,117.58,42792.0,111.573,111.82,111.5635,111.7345,42792.0
2021-03-02 11:00:00,117.57,117.65,117.12,117.35,8503.0,111.725,111.801,111.2974,111.5159,8503.0
2021-03-02 11:05:00,117.39,117.49,117.14,117.21,24408.0,111.554,111.649,111.3164,111.3829,24408.0
2021-03-02 11:10:00,117.16,117.33,117.04,117.28,16240.0,111.3354,111.4969,111.2214,111.4494,16240.0
2021-03-02 11:15:00,117.2,117.22,116.94,117.14,14314.0,111.3734,111.3924,111.1263,111.3164,14314.0
2021-03-02 11:20:00,117.13,117.19,116.71,116.88,11632.0,111.3069,111.3639,110.9078,111.0693,11632.0
2021-03-02 11:25:00,116.88,117.39,116.79,117.38,9050.0,111.0693,111.554,110.9838,111.5444,9050.0
2021-03-02 11:30:00,117.29,117.35,116.8,116.95,7341.0,111.4589,111.5159,110.9933,111.1358,7341.0
2021-03-02 11:35:00,116.95,117.05,116.8,116.95,48206.0,111.1358,111.2309,110.9933,111.1358,48206.0
2021-03-02 11:40:00,116.95,116.95,116.68,116.77,6116.0,111.1358,111.1358,110.8792,110.9648,6116.0
2021-03-02 11:45:00,116.84,116.84,116.37,116.74,15193.0,111.0313,111.0313,110.5847,110.9363,15193.0
2021-03-02 11:50:00,116.73,116.91,116.67,116.69,4507.0,110.9268,111.0978,110.8697,110.8888,4507.0
2021-03-02 11:55:00,116.66,116.67,116.38,116.5,6522.0,110.8602,110.8697,110.5942,110.7082,6522.0
2021-03-02 12:00:00,116.43,116.7,116.43,116.63,10264.0,110.6417,110.8983,110.6417,110.8317,10264.0
2021-03-02 12:05:00,116.62,116.76,116.4,116.74,10123.0,110.8222,110.9553,110.6132,110.9363,10123.0
2021-03-02 12:10:00,116.76,116.91,116.69,116.87,6937.0,110.9553,111.0978,110.8888,111.0598,6937.0
2021-03-02 12:15:00,116.87,117.44,116.87,117.31,13778.0,111.0598,111.6015,111.0598,111.4779,13778.0
2021-03-02 12:20:00,117.32,117.34,117.18,117.23,4245.0,111.4874,111.5064,111.3544,111.4019,4245.0
2021-03-02 12:25:00,117.26,117.29,117.14,117.28,10430.0,111.4304,111.4589,111.3164,111.4494,10430.0
2021-03-02 12:30:00,117.26,117.48,117.25,117.38,10322.0,111.4304,111.6395,111.4209,111.5444,10322.0
2021-03-02 12:35:00,117.4,117.6,117.36,117.59,17910.0,111.5635,111.7535,111.5254,111.744,17910.0
2021-03-02 12:40:00,117.58,117.81,117.54,117.81,7782.0,111.7345,111.9531,111.6965,111.9531,7782.0
2021-03-02 12:45:00,117.78,117.79,117.44,117.52,13501.0,111.9246,111.9341,111.6015,111.6775,13501.0
2021-03-02 12:50:00,117.49,117.57,117.36,117.48,7153.0,111.649,111.725,111.5254,111.6395,7153.0
2021-03-02 12:55:00,117.45,117.54,117.35,117.46,29874.0,111.611,111.6965,111.5159,111.6205,29874.0
2021-03-02 13:00:00,117.47,117.79,117.43,117.67,4707.0,111.63,111.9341,111.592,111.82,4707.0
2021-03-02 13:05:00,117.66,117.96,117.66,117.94,12193.0,111.8105,112.0956,111.8105,112.0766,12193.0
2021-03-02 13:10:00,117.92,118.15,117.8,117.8,9417.0,112.0576,112.2762,111.9436,111.9436,9417.0
2021-03-02 13:15:00,117.84,117.94,117.83,117.83,9185.0,111.9816,112.0766,111.9721,111.9721,9185.0
2021-03-02 13:20:00,117.89,118.09,117.87,118.09,4387.0,112.0291,112.2191,112.0101,112.2191,4387.0
2021-03-02 13:25:00,118.05,118.05,117.89,118.0,4797.0,112.1811,112.1811,112.0291,112.1336,4797.0
2021-03-02 13:30:00,117.96,118.5,117.96,118.13,58469.0,112.0956,112.6088,112.0956,112.2572,58469.0
2021-03-02 13:35:00,118.13,118.51,118.1,118.51,10707.0,112.2572,112.6183,112.2287,112.6183,10707.0
2021-03-02 13:40:00,118.51,118.52,118.33,118.35,8768.0,112.6183,112.6278,112.4472,112.4662,8768.0
2021-03-02 13:45:00,118.26,118.46,118.21,118.46,12214.0,112.3807,112.5708,112.3332,112.5708,12214.0
2021-03-02 13:50:00,118.46,118.62,118.39,118.6,4332.0,112.5708,112.7228,112.5042,112.7038,4332.0
2021-03-02 13:55:00,118.56,118.56,118.35,118.36,6461.0,112.6658,112.6658,112.4662,112.4757,6461.0
2021-03-02 14:00:00,118.3,118.46,118.3,118.32,3820.0,112.4187,112.5708,112.4187,112.4377,3820.0
2021-03-02 14:05:00,118.4,118.4,118.14,118.14,7337.0,112.5137,112.5137,112.2667,112.2667,7337.0
2021-03-02 14:10:00,118.13,118.18,117.79,117.82,6593.0,112.2572,112.3047,111.9341,111.9626,6593.0
2021-03-02 14:15:00,117.74,117.83,117.69,117.73,5535.0,111.8865,111.9721,111.839,111.877,5535.0
2021-03-02 14:20:00,117.78,118.36,117.76,118.11,54039.0,111.9246,112.4757,111.9056,112.2382,54039.0
2021-03-02 14:25:00,118.05,118.05,117.82,117.86,7293.0,112.1811,112.1811,111.9626,112.0006,7293.0
2021-03-02 14:30:00,117.87,117.97,117.82,117.89,6860.0,112.0101,112.1051,111.9626,112.0291,6860.0
2021-03-02 14:35:00,117.87,118.37,117.77,118.33,27959.0,112.0101,112.4852,111.9151,112.4472,27959.0
2021-03-02 14:40:00,118.31,118.41,117.95,118.03,7998.0,112.4282,112.5232,112.0861,112.1621,7998.0
2021-03-02 14:45:00,118.06,118.34,118.03,118.31,5172.0,112.1906,112.4567,112.1621,112.4282,5172.0
2021-03-02 14:50:00,118.32,118.45,118.14,118.45,11229.0,112.4377,112.5613,112.2667,112.5613,11229.0
2021-03-02 14:55:00,118.43,118.72,118.33,118.56,23968.0,112.5422,112.8178,112.4472,112.6658,23968.0
2021-03-02 15:00:00,118.54,118.72,118.5,118.72,10363.0,112.6468,112.8178,112.6088,112.8178,10363.0
2021-03-02 15:05:00,118.75,119.05,118.67,119.05,25200.0,112.8463,113.1314,112.7703,113.1314,25200.0
2021-03-02 15:10:00,119.03,119.06,118.71,118.71,12170.0,113.1124,113.1409,112.8083,112.8083,12170.0
2021-03-02 15:15:00,118.66,118.69,118.19,118.21,22778.0,112.7608,112.7893,112.3142,112.3332,22778.0
2021-03-02 15:20:00,118.2,118.38,118.19,118.33,15237.0,112.3237,112.4947,112.3142,112.4472,15237.0
2021-03-02 15:25:00,118.36,118.5,118.34,118.37,13676.0,112.4757,112.6088,112.4567,112.4852,13676.0
2021-03-02 15:30:00,118.35,118.85,118.34,118.59,36634.0,112.4662,112.9414,112.4567,112.6943,36634.0
2021-03-02 15:35:00,118.57,118.57,118.41,118.41,15994.0,112.6753,112.6753,112.5232,112.5232,15994.0
2021-03-02 15:40:00,118.42,118.43,118.07,118.14,21325.0,112.5327,112.5422,112.2001,112.2667,21325.0
2021-03-02 15:45:00,118.13,118.24,117.92,117.97,19398.0,112.2572,112.3617,112.0576,112.1051,19398.0
2021-03-02 15:50:00,118.04,118.06,117.8,117.85,39661.0,112.1716,112.1906,111.9436,111.9911,39661.0
2021-03-02 15:55:00,117.83,117.89,117.61,117.61,68139.0,111.9721,112.0291,111.763,111.763,68139.0
2021-03-03 09:30:00,114.0,116.51,114.0,115.59,148735.0,108.3325,110.7177,108.3325,109.8434,148735.0
2021-03-03 09:35:00,115.45,115.89,113.57,113.72,140502.0,109.7104,110.1285,107.9239,108.0664,140502.0
2021-03-03 09:40:00,113.75,114.29,113.54,114.23,81423.0,108.0949,108.6081,107.8954,108.551,81423.0
2021-03-03 09:45:00,114.17,114.24,113.27,113.28,100929.0,108.494,108.5606,107.6388,107.6483,100929.0
2021-03-03 09:50:00,113.41,113.89,112.33,112.59,99861.0,107.7718,108.228,106.7455,106.9926,99861.0
2021-03-03 09:55:00,112.58,113.63,112.58,112.93,86566.0,106.9831,107.9809,106.9831,107.3157,86566.0
2021-03-03 10:00:00,112.85,114.02,112.59,113.36,69334.0,107.2397,108.3515,106.9926,107.7243,69334.0
2021-03-03 10:05:00,113.25,114.37,113.13,114.19,47252.0,107.6198,108.6841,107.5057,108.513,47252.0
2021-03-03 10:10:00,114.13,114.17,113.41,113.71,57324.0,108.456,108.494,107.7718,108.0569,57324.0
2021-03-03 10:15:00,113.73,114.15,113.43,113.45,70949.0,108.0759,108.475,107.7908,107.8098,70949.0
2021-03-03 10:20:00,113.49,113.85,112.57,112.82,49200.0,107.8478,108.1899,106.9736,107.2111,49200.0
2021-03-03 10:25:00,112.85,112.99,111.77,112.08,86249.0,107.2397,107.3727,106.2133,106.5079,86249.0
2021-03-03 10:30:00,111.98,113.25,111.79,113.19,232376.0,106.4129,107.6198,106.2324,107.5628,232376.0
2021-03-03 10:35:00,113.23,113.81,113.23,113.66,42402.0,107.6008,108.1519,107.6008,108.0094,42402.0
2021-03-03 10:40:00,113.71,113.71,113.35,113.39,20155.0,108.0569,108.0569,107.7148,107.7528,20155.0
2021-03-03 10:45:00,113.39,113.71,113.07,113.21,32250.0,107.7528,108.0569,107.4487,107.5818,32250.0
2021-03-03 10:50:00,113.21,113.27,112.87,113.23,35782.0,107.5818,107.6388,107.2587,107.6008,35782.0
2021-03-03 10:55:00,113.23,113.61,113.07,113.44,29744.0,107.6008,107.9619,107.4487,107.8003,29744.0
2021-03-03 11:00:00,113.4,113.4,112.62,112.62,24730.0,107.7623,107.7623,107.0211,107.0211,24730.0
2021-03-03 11:05:00,112.6,112.91,112.32,112.8,24575.0,107.0021,107.2967,106.736,107.1921,24575.0
2021-03-03 11:10:00,112.8,113.15,112.75,112.95,18144.0,107.1921,107.5247,107.1446,107.3347,18144.0
2021-03-03 11:15:00,112.98,113.49,112.78,113.49,16562.0,107.3632,107.8478,107.1731,107.8478,16562.0
2021-03-03 11:20:00,113.49,113.67,113.33,113.65,19033.0,107.8478,108.0189,107.6958,107.9999,19033.0
2021-03-03 11:25:00,113.6,113.94,113.56,113.7,30721.0,107.9524,108.2755,107.9144,108.0474,30721.0
2021-03-03 11:30:00,113.71,114.07,113.67,114.07,19052.0,108.0569,108.399,108.0189,108.399,19052.0
2021-03-03 11:35:00,114.09,114.14,113.88,114.02,14637.0,108.418,108.4655,108.2184,108.3515,14637.0
2021-03-03 11:40:00,114.04,114.14,113.67,113.7,16324.0,108.3705,108.4655,108.0189,108.0474,16324.0
2021-03-03 11:45:00,113.71,113.77,113.57,113.66,56509.0,108.0569,108.1139,107.9239,108.0094,56509.0
2021-03-03 11:50:00,113.65,113.92,113.64,113.89,29498.0,107.9999,108.2565,107.9904,108.228,29498.0
2021-03-03 11:55:00,113.9,114.1,113.85,113.89,11963.0,108.2375,108.4275,108.1899,108.228,11963.0
2021-03-03 12:00:00,113.83,113.98,113.78,113.84,27811.0,108.1709,108.3135,108.1234,108.1804,27811.0
2021-03-03 12:05:00,113.84,113.88,113.38,113.39,17261.0,108.1804,108.2184,107.7433,107.7528,17261.0
2021-03-03 12:10:00,113.39,113.39,112.94,113.28,31606.0,107.7528,107.7528,107.3252,107.6483,31606.0
2021-03-03 12:15:00,113.31,113.41,113.27,113.34,23115.0,107.6768,107.7718,107.6388,107.7053,23115.0
2021-03-03 12:20:00,113.33,113.44,113.13,113.34,22064.0,107.6958,107.8003,107.5057,107.7053,22064.0
2021-03-03 12:25:00,113.39,113.4,113.27,113.33,18000.0,107.7528,107.7623,107.6388,107.6958,18000.0
2021-03-03 12:30:00,113.31,113.5,113.24,113.33,29160.0,107.6768,107.8573,107.6103,107.6958,29160.0
2021-03-03 12:35:00,113.35,113.42,113.28,113.29,20243.0,107.7148,107.7813,107.6483,107.6578,20243.0
2021-03-03 12:40:00,113.3,113.3,112.89,112.97,36918.0,107.6673,107.6673,107.2777,107.3537,36918.0
2021-03-03 12:45:00,112.98,113.39,112.86,113.37,20550.0,107.3632,107.7528,107.2492,107.7338,20550.0
2021-03-03 12:50:00,113.39,113.63,113.32,113.4,87924.0,107.7528,107.9809,107.6863,107.7623,87924.0
2021-03-03 12:55:00,113.38,113.62,113.27,113.51,21108.0,107.7433,107.9714,107.6388,107.8668,21108.0
2021-03-03 13:00:00,113.51,113.57,113.48,113.54,17832.0,107.8668,107.9239,107.8383,107.8954,17832.0
2021-03-03 13:05:00,113.54,113.75,113.54,113.61,16343.0,107.8954,108.0949,107.8954,107.9619,16343.0
2021-03-03 13:10:00,113.59,113.72,113.46,113.5,18747.0,107.9429,108.0664,107.8193,107.8573,18747.0
2021-03-03 13:15:00,113.5,113.79,113.47,113.76,14562.0,107.8573,108.1329,107.8288,108.1044,14562.0
2021-03-03 13:20:00,113.74,113.81,113.69,113.73,11807.0,108.0854,108.1519,108.0379,108.0759,11807.0
2021-03-03 13:25:00,113.76,113.79,113.69,113.75,16457.0,108.1044,108.1329,108.0379,108.0949,16457.0
2021-03-03 13:30:00,113.77,113.77,113.47,113.51,18288.0,108.1139,108.1139,107.8288,107.8668,18288.0
2021-03-03 13:35:00,113.51,113.63,113.48,113.53,15530.0,107.8668,107.9809,107.8383,107.8859,15530.0
2021-03-03 13:40:00,113.53,113.53,113.24,113.38,20432.0,107.8859,107.8859,107.6103,107.7433,20432.0
2021-03-03 13:45:00,113.42,113.45,113.07,113.11,38581.0,107.7813,107.8098,107.4487,107.4867,38581.0
2021-03-03 13:50:00,113.15,113.7,113.14,113.64,35197.0,107.5247,108.0474,107.5152,107.9904,35197.0
2021-03-03 13:55:00,113.68,114.11,113.66,114.11,24363.0,108.0284,108.437,108.0094,108.437,24363.0
2021-03-03 14:00:00,114.12,114.23,113.11,113.19,34681.0,108.4465,108.551,107.4867,107.5628,34681.0
2021-03-03 14:05:00,113.23,113.53,113.18,113.47,21732.0,107.6008,107.8859,107.5533,107.8288,21732.0
2021-03-03 14:10:00,113.49,113.53,113.27,113.27,13179.0,107.8478,107.8859,107.6388,107.6388,13179.0
2021-03-03 14:15:00,113.28,113.28,112.91,113.03,12946.0,107.6483,107.6483,107.2967,107.4107,12946.0
2021-03-03 14:20:00,113.04,113.6,113.02,113.6,37873.0,107.4202,107.9524,107.4012,107.9524,37873.0
2021-03-03 14:25:00,113.57,113.57,113.39,113.5,20861.0,107.9239,107.9239,107.7528,107.8573,20861.0
2021-03-03 14:30:00,113.43,113.43,113.07,113.25,34751.0,107.7908,107.7908,107.4487,107.6198,34751.0
2021-03-03 14:35:00,113.28,113.56,113.23,113.43,25043.0,107.6483,107.9144,107.6008,107.7908,25043.0
2021-03-03 14:40:00,113.43,113.43,113.06,113.08,17028.0,107.7908,107.7908,107.4392,107.4582,17028.0
2021-03-03 14:45:00,113.03,113.08,112.75,112.88,21538.0,107.4107,107.4582,107.1446,107.2682,21538.0
2021-03-03 14:50:00,112.9,113.19,112.81,113.04,28509.0,107.2872,107.5628,107.2016,107.4202,28509.0
2021-03-03 14:55:00,113.02,113.4,112.99,113.36,77104.0,107.4012,107.7623,107.3727,107.7243,77104.0
2021-03-03 15:00:00,113.4,113.87,113.36,113.85,34605.0,107.7623,108.2089,107.7243,108.1899,34605.0
2021-03-03 15:05:00,113.88,113.95,113.57,113.57,73406.0,108.2184,108.285,107.9239,107.9239,73406.0
2021-03-03 15:10:00,113.59,113.59,113.25,113.45,24338.0,107.9429,107.9429,107.6198,107.8098,24338.0
2021-03-03 15:15:00,113.44,113.47,112.85,113.0,90231.0,107.8003,107.8288,107.2397,107.3822,90231.0
2021-03-03 15:20:00,112.97,112.99,112.68,112.78,37964.0,107.3537,107.3727,107.0781,107.1731,37964.0
2021-03-03 15:25:00,112.81,113.02,112.72,112.82,33139.0,107.2016,107.4012,107.1161,107.2111,33139.0
2021-03-03 15:30:00,112.81,113.0,112.69,112.8,28165.0,107.2016,107.3822,107.0876,107.1921,28165.0
2021-03-03 15:35:00,112.76,112.84,112.34,112.45,56536.0,107.1541,107.2302,106.755,106.8595,56536.0
2021-03-03 15:40:00,112.41,112.46,111.96,111.98,67469.0,106.8215,106.869,106.3939,106.4129,67469.0
2021-03-03 15:45:00,112.01,112.02,111.7,111.86,71175.0,106.4414,106.4509,106.1468,106.2989,71175.0
2021-03-03 15:50:00,111.82,111.82,111.03,111.32,115076.0,106.2609,106.2609,105.5101,105.7857,115076.0
2021-03-03 15:55:00,111.27,111.51,110.84,111.01,299909.0,105.7382,105.9663,105.3296,105.4911,299909.0
2021-03-04 09:30:00,110.73,112.1,110.46,111.0,106714.0,105.2251,106.5269,104.9685,105.4816,106714.0
2021-03-04 09:35:00,110.93,112.34,110.71,111.61,98939.0,105.4151,106.755,105.206,106.0613,98939.0
2021-03-04 09:40:00,111.61,112.2,111.24,111.97,94638.0,106.0613,106.622,105.7097,106.4034,94638.0
2021-03-04 09:45:00,112.02,112.02,110.45,110.54,67158.0,106.4509,106.4509,104.959,105.0445,67158.0
2021-03-04 09:50:00,110.53,111.27,110.34,111.24,25411.0,105.035,105.7382,104.8544,105.7097,25411.0
2021-03-04 09:55:00,111.17,111.51,110.81,110.81,29569.0,105.6432,105.9663,105.3011,105.3011,29569.0
2021-03-04 10:00:00,110.67,111.04,110.36,110.44,23309.0,105.168,105.5196,104.8734,104.9495,23309.0
2021-03-04 10:05:00,110.47,110.63,110.04,110.41,22670.0,104.978,105.13,104.5694,104.921,22670.0
2021-03-04 10:10:00,110.34,110.62,110.17,110.62,27317.0,104.8544,105.1205,104.6929,105.1205,27317.0
2021-03-04 10:15:00,110.66,110.89,109.89,110.01,22991.0,105.1585,105.3771,104.4268,104.5408,22991.0
2021-03-04 10:20:00,109.95,110.3,109.77,110.28,14006.0,104.4838,104.8164,104.3128,104.7974,14006.0
2021-03-04 10:25:00,110.26,110.63,109.82,110.63,18514.0,104.7784,105.13,104.3603,105.13,18514.0
2021-03-04 10:30:00,110.62,111.03,110.62,110.88,18543.0,105.1205,105.5101,105.1205,105.3676,18543.0
2021-03-04 10:35:00,110.89,111.45,110.89,111.03,36159.0,105.3771,105.9093,105.3771,105.5101,36159.0
2021-03-04 10:40:00,111.09,111.56,110.98,111.23,102766.0,105.5672,106.0138,105.4626,105.7002,102766.0
2021-03-04 10:45:00,111.24,111.75,111.24,111.54,41168.0,105.7097,106.1943,105.7097,105.9948,41168.0
2021-03-04 10:50:00,111.5,111.54,110.54,110.65,51881.0,105.9568,105.9948,105.0445,105.149,51881.0
2021-03-04 10:55:00,110.67,111.11,110.27,110.81,43477.0,105.168,105.5862,104.7879,105.3011,43477.0
2021-03-04 11:00:00,110.82,111.25,110.53,111.07,23958.0,105.3106,105.7192,105.035,105.5481,23958.0
2021-03-04 11:05:00,111.13,111.2,110.57,110.57,27000.0,105.6052,105.6717,105.073,105.073,27000.0
2021-03-04 11:10:00,110.54,111.16,110.45,110.97,13663.0,105.0445,105.6337,104.959,105.4531,13663.0
2021-03-04 11:15:00,111.02,111.57,110.86,111.41,12150.0,105.5006,106.0233,105.3486,105.8712,12150.0
2021-03-04 11:20:00,111.41,111.41,111.03,111.19,14597.0,105.8712,105.8712,105.5101,105.6622,14597.0
2021-03-04 11:25:00,111.3,111.34,110.71,110.81,12407.0,105.7667,105.8047,105.206,105.3011,12407.0
2021-03-04 11:30:00,110.81,111.21,110.67,110.77,46885.0,105.3011,105.6812,105.168,105.2631,46885.0
2021-03-04 11:35:00,110.86,111.57,110.81,111.28,20946.0,105.3486,106.0233,105.3011,105.7477,20946.0
2021-03-04 11:40:00,111.25,111.7,111.24,111.7,21785.0,105.7192,106.1468,105.7097,106.1468,21785.0
2021-03-04 11:45:00,111.66,111.9,111.62,111.7,17149.0,106.1088,106.3369,106.0708,106.1468,17149.0
2021-03-04 11:50:00,111.7,111.94,111.49,111.78,20173.0,106.1468,106.3749,105.9473,106.2229,20173.0
2021-03-04 11:55:00,111.76,111.76,111.36,111.52,11662.0,106.2038,106.2038,105.8237,105.9758,11662.0
2021-03-04 12:00:00,111.54,111.88,111.48,111.88,25004.0,105.9948,106.3179,105.9378,106.3179,25004.0
2021-03-04 12:05:00,111.88,112.06,111.85,112.01,19904.0,106.3179,106.4889,106.2894,106.4414,19904.0
2021-03-04 12:10:00,112.02,112.06,111.5,111.5,114759.0,106.4509,106.4889,105.9568,105.9568,114759.0
2021-03-04 12:15:00,111.45,112.15,111.45,112.04,71069.0,105.9093,106.5745,105.9093,106.4699,71069.0
2021-03-04 12:20:00,112.05,112.21,111.11,111.17,57903.0,106.4794,106.6315,105.5862,105.6432,57903.0
2021-03-04 12:25:00,111.18,111.41,110.7,111.28,33087.0,105.6527,105.8712,105.1965,105.7477,33087.0
2021-03-04 12:30:00,111.26,111.34,110.72,111.0,28549.0,105.7287,105.8047,105.2155,105.4816,28549.0
2021-03-04 12:35:00,111.03,111.37,110.92,111.37,30290.0,105.5101,105.8332,105.4056,105.8332,30290.0
2021-03-04 12:40:00,111.38,111.65,111.29,111.35,29506.0,105.8427,106.0993,105.7572,105.8142,29506.0
2021-03-04 12:45:00,111.35,111.35,110.88,110.94,17306.0,105.8142,105.8142,105.3676,105.4246,17306.0
2021-03-04 12:50:00,110.97,111.37,110.69,110.78,21078.0,105.4531,105.8332,105.187,105.2726,21078.0
2021-03-04 12:55:00,110.88,110.88,110.46,110.78,19115.0,105.3676,105.3676,104.9685,105.2726,19115.0
2021-03-04 13:00:00,110.75,111.16,110.67,111.07,20140.0,105.2441,105.6337,105.168,105.5481,20140.0
2021-03-04 13:05:00,111.0,111.1,110.48,110.59,24699.0,105.4816,105.5767,104.9875,105.092,24699.0
2021-03-04 13:10:00,110.49,110.49,109.86,109.97,13049.0,104.997,104.997,104.3983,104.5028,13049.0
2021-03-04 13:15:00,109.98,110.25,109.8,110.24,17057.0,104.5123,104.7689,104.3413,104.7594,17057.0
2021-03-04 13:20:00,110.19,110.21,109.8,110.05,11300.0,104.7119,104.7309,104.3413,104.5789,11300.0
2021-03-04 13:25:00,109.95,110.48,109.84,110.45,16284.0,104.4838,104.9875,104.3793,104.959,16284.0
2021-03-04 13:30:00,110.38,110.47,109.98,110.18,9060.0,104.8925,104.978,104.5123,104.7024,9060.0
2021-03-04 13:35:00,110.18,110.52,110.09,110.33,15015.0,104.7024,105.0255,104.6169,104.8449,15015.0
2021-03-04 13:40:00,110.31,110.62,110.29,110.61,32665.0,104.8259,105.1205,104.8069,105.111,32665.0
2021-03-04 13:45:00,110.56,110.67,110.13,110.19,39541.0,105.0635,105.168,104.6549,104.7119,39541.0
2021-03-04 13:50:00,110.23,110.23,109.03,109.28,15443.0,104.7499,104.7499,103.6096,103.8471,15443.0
2021-03-04 13:55:00,109.19,109.45,109.02,109.08,45812.0,103.7616,104.0087,103.6001,103.6571,45812.0
2021-03-04 14:00:00,109.11,109.25,108.55,108.59,31111.0,103.6856,103.8186,103.1534,103.1914,31111.0
2021-03-04 14:05:00,108.59,109.47,108.5,109.42,26457.0,103.1914,104.0277,103.1059,103.9802,26457.0
2021-03-04 14:10:00,109.49,109.75,109.3,109.65,27506.0,104.0467,104.2938,103.8661,104.1987,27506.0
2021-03-04 14:15:00,109.65,109.9,109.41,109.84,24063.0,104.1987,104.4363,103.9707,104.3793,24063.0
2021-03-04 14:20:00,109.85,110.11,109.81,110.1,17435.0,104.3888,104.6359,104.3508,104.6264,17435.0
2021-03-04 14:25:00,110.1,110.37,110.05,110.07,14521.0,104.6264,104.8829,104.5789,104.5979,14521.0
2021-03-04 14:30:00,110.06,110.31,109.71,110.02,14559.0,104.5884,104.8259,104.2558,104.5503,14559.0
2021-03-04 14:35:00,110.06,110.13,109.8,110.09,10704.0,104.5884,104.6549,104.3413,104.6169,10704.0
2021-03-04 14:40:00,110.09,110.79,110.08,110.74,11532.0,104.6169,105.2821,104.6074,105.2346,11532.0
2021-03-04 14:45:00,110.78,111.12,110.45,110.92,26252.0,105.2726,105.5957,104.959,105.4056,26252.0
2021-03-04 14:50:00,110.93,111.13,110.69,111.13,9857.0,105.4151,105.6052,105.187,105.6052,9857.0
2021-03-04 14:55:00,111.11,111.51,111.01,111.29,14205.0,105.5862,105.9663,105.4911,105.7572,14205.0
2021-03-04 15:00:00,111.31,111.39,111.02,111.11,13108.0,105.7762,105.8522,105.5006,105.5862,13108.0
2021-03-04 15:05:00,111.11,111.46,111.1,111.32,26485.0,105.5862,105.9188,105.5767,105.7857,26485.0
2021-03-04 15:10:00,111.29,111.31,110.92,111.08,30997.0,105.7572,105.7762,105.4056,105.5577,30997.0
2021-03-04 15:15:00,111.08,111.3,110.91,111.14,25854.0,105.5577,105.7667,105.3961,105.6147,25854.0
2021-03-04 15:20:00,111.15,111.15,110.64,110.77,23150.0,105.6242,105.6242,105.1395,105.2631,23150.0
2021-03-04 15:25:00,110.79,111.42,110.71,111.26,27351.0,105.2821,105.8807,105.206,105.7287,27351.0
2021-03-04 15:30:00,111.24,111.74,111.07,111.74,36181.0,105.7097,106.1848,105.5481,106.1848,36181.0
2021-03-04 15:35:00,111.73,111.85,111.33,111.61,30233.0,106.1753,106.2894,105.7952,106.0613,30233.0
2021-03-04 15:40:00,111.58,111.86,111.51,111.75,35506.0,106.0328,106.2989,105.9663,106.1943,35506.0
2021-03-04 15:45:00,111.75,111.95,111.59,111.88,44397.0,106.1943,106.3844,106.0423,106.3179,44397.0
2021-03-04 15:50:00,111.93,112.32,111.93,112.15,110728.0,106.3654,106.736,106.3654,106.5745,110728.0
2021-03-04 15:55:00,112.11,112.22,111.9,112.17,186270.0,106.5364,106.641,106.3369,106.5935,186270.0
2021-03-05 09:30:00,113.79,113.79,111.88,112.36,74619.0,108.1329,108.1329,106.3179,106.774,74619.0
2021-03-05 09:35:00,112.48,112.53,111.73,111.84,41979.0,106.8881,106.9356,106.1753,106.2799,41979.0
2021-03-05 09:40:00,111.95,112.07,111.48,111.98,61724.0,106.3844,106.4984,105.9378,106.4129,61724.0
2021-03-05 09:45:00,111.98,112.28,111.75,112.14,82690.0,106.4129,106.698,106.1943,106.565,82690.0
2021-03-05 09:50:00,112.09,112.21,110.75,110.75,41286.0,106.5174,106.6315,105.2441,105.2441,41286.0
2021-03-05 09:55:00,110.77,111.08,110.62,110.96,27535.0,105.2631,105.5577,105.1205,105.4436,27535.0
2021-03-05 10:00:00,110.96,110.96,110.26,110.29,24448.0,105.4436,105.4436,104.7784,104.8069,24448.0
2021-03-05 10:05:00,110.35,110.64,110.3,110.34,28726.0,104.8639,105.1395,104.8164,104.8544,28726.0
2021-03-05 10:10:00,110.31,110.46,109.67,109.83,17851.0,104.8259,104.9685,104.2178,104.3698,17851.0
2021-03-05 10:15:00,109.84,110.57,109.61,110.54,28378.0,104.3793,105.073,104.1607,105.0445,28378.0
2021-03-05 10:20:00,110.52,111.0,110.48,110.84,49966.0,105.0255,105.4816,104.9875,105.3296,49966.0
2021-03-05 10:25:00,110.82,111.71,110.82,111.06,36055.0,105.3106,106.1563,105.3106,105.5386,36055.0
2021-03-05 10:30:00,110.98,111.21,110.83,111.1,18821.0,105.4626,105.6812,105.3201,105.5767,18821.0
2021-03-05 10:35:00,111.17,111.52,110.62,110.72,19327.0,105.6432,105.9758,105.1205,105.2155,19327.0
2021-03-05 10:40:00,110.7,111.12,110.53,110.8,12038.0,105.1965,105.5957,105.035,105.2916,12038.0
2021-03-05 10:45:00,110.7,111.2,110.41,111.15,19287.0,105.1965,105.6717,104.921,105.6242,19287.0
2021-03-05 10:50:00,111.14,111.37,110.9,111.27,11619.0,105.6147,105.8332,105.3866,105.7382,11619.0
2021-03-05 10:55:00,111.27,111.27,110.6,110.61,7222.0,105.7382,105.7382,105.1015,105.111,7222.0
2021-03-05 11:00:00,110.55,110.61,110.04,110.4,12267.0,105.054,105.111,104.5694,104.9115,12267.0
2021-03-05 11:05:00,110.4,110.45,109.77,110.07,21088.0,104.9115,104.959,104.3128,104.5979,21088.0
2021-03-05 11:10:00,110.1,110.39,109.84,109.92,13984.0,104.6264,104.902,104.3793,104.4553,13984.0
2021-03-05 11:15:00,109.91,109.98,109.61,109.98,9129.0,104.4458,104.5123,104.1607,104.5123,9129.0
2021-03-05 11:20:00,109.9,110.12,109.81,109.82,16469.0,104.4363,104.6454,104.3508,104.3603,16469.0
2021-03-05 11:25:00,109.76,109.88,109.56,109.71,13384.0,104.3033,104.4173,104.1132,104.2558,13384.0
2021-03-05 11:30:00,109.71,110.47,109.71,110.09,11661.0,104.2558,104.978,104.2558,104.6169,11661.0
2021-03-05 11:35:00,110.15,110.63,110.15,110.44,16477.0,104.6739,105.13,104.6739,104.9495,16477.0
2021-03-05 11:40:00,110.43,110.56,110.07,110.56,8276.0,104.94,105.0635,104.5979,105.0635,8276.0
2021-03-05 11:45:00,110.48,110.64,110.35,110.6,15386.0,104.9875,105.1395,104.8639,105.1015,15386.0
2021-03-05 11:50:00,110.59,110.8,110.42,110.44,7920.0,105.092,105.2916,104.9305,104.9495,7920.0
2021-03-05 11:55:00,110.46,111.23,110.46,111.23,8145.0,104.9685,105.7002,104.9685,105.7002,8145.0
2021-03-05 12:00:00,111.29,111.58,111.24,111.44,49694.0,105.7572,106.0328,105.7097,105.8998,49694.0
2021-03-05 12:05:00,111.39,111.68,111.34,111.55,23702.0,105.8522,106.1278,105.8047,106.0043,23702.0
2021-03-05 12:10:00,111.48,111.57,111.39,111.44,8927.0,105.9378,106.0233,105.8522,105.8998,8927.0
2021-03-05 12:15:00,111.48,111.73,111.37,111.65,10847.0,105.9378,106.1753,105.8332,106.0993,10847.0
2021-03-05 12:20:00,111.62,112.14,111.57,112.11,10294.0,106.0708,106.565,106.0233,106.5364,10294.0
2021-03-05 12:25:00,112.09,112.58,112.08,112.54,13834.0,106.5174,106.9831,106.5079,106.9451,13834.0
2021-03-05 12:30:00,112.55,112.89,112.46,112.86,23936.0,106.9546,107.2777,106.869,107.2492,23936.0
2021-03-05 12:35:00,112.84,112.97,112.59,112.95,24064.0,107.2302,107.3537,106.9926,107.3347,24064.0
2021-03-05 12:40:00,113.0,113.11,112.92,113.11,35346.0,107.3822,107.4867,107.3062,107.4867,35346.0
2021-03-05 12:45:00,113.12,113.41,113.06,113.06,22807.0,107.4962,107.7718,107.4392,107.4392,22807.0
2021-03-05 12:50:00,113.07,113.11,112.62,112.62,25928.0,107.4487,107.4867,107.0211,107.0211,25928.0
2021-03-05 12:55:00,112.57,112.88,112.55,112.84,14567.0,106.9736,107.2682,106.9546,107.2302,14567.0
2021-03-05 13:00:00,112.8,112.84,112.08,112.36,38342.0,107.1921,107.2302,106.5079,106.774,38342.0
2021-03-05 13:05:00,112.39,112.6,112.31,112.49,6963.0,106.8025,107.0021,106.7265,106.8976,6963.0
2021-03-05 13:10:00,112.45,112.45,112.15,112.4,13747.0,106.8595,106.8595,106.5745,106.812,13747.0
2021-03-05 13:15:00,112.43,112.85,112.42,112.73,6401.0,106.8405,107.2397,106.831,107.1256,6401.0
2021-03-05 13:20:00,112.76,112.83,112.59,112.76,6365.0,107.1541,107.2207,106.9926,107.1541,6365.0
2021-03-05 13:25:00,112.73,112.73,112.25,112.51,4533.0,107.1256,107.1256,106.6695,106.9166,4533.0
2021-03-05 13:30:00,112.55,112.62,112.36,112.52,6915.0,106.9546,107.0211,106.774,106.9261,6915.0
2021-03-05 13:35:00,112.62,112.74,112.54,112.73,6184.0,107.0211,107.1351,106.9451,107.1256,6184.0
2021-03-05 13:40:00,112.83,112.91,112.56,112.56,4579.0,107.2207,107.2967,106.9641,106.9641,4579.0
2021-03-05 13:45:00,112.61,112.96,112.57,112.86,7342.0,107.0116,107.3442,106.9736,107.2492,7342.0
2021-03-05 13:50:00,112.92,113.0,112.58,112.61,7255.0,107.3062,107.3822,106.9831,107.0116,7255.0
2021-03-05 13:55:00,112.58,112.83,112.54,112.83,6884.0,106.9831,107.2207,106.9451,107.2207,6884.0
2021-03-05 14:00:00,112.89,112.96,112.24,112.24,13772.0,107.2777,107.3442,106.66,106.66,13772.0
2021-03-05 14:05:00,112.28,112.4,112.17,112.17,3829.0,106.698,106.812,106.5935,106.5935,3829.0
2021-03-05 14:10:00,112.12,112.29,111.95,112.27,14172.0,106.5459,106.7075,106.3844,106.6885,14172.0
2021-03-05 14:15:00,112.32,112.44,112.12,112.28,9585.0,106.736,106.85,106.5459,106.698,9585.0
2021-03-05 14:20:00,112.3,112.81,112.29,112.81,10899.0,106.717,107.2016,106.7075,107.2016,10899.0
2021-03-05 14:25:00,112.85,113.02,112.77,112.99,6134.0,107.2397,107.4012,107.1636,107.3727,6134.0
2021-03-05 14:30:00,113.07,113.55,113.07,113.53,8888.0,107.4487,107.9049,107.4487,107.8859,8888.0
2021-03-05 14:35:00,113.5,113.57,113.33,113.36,6418.0,107.8573,107.9239,107.6958,107.7243,6418.0
2021-03-05 14:40:00,113.41,113.57,113.38,113.47,7993.0,107.7718,107.9239,107.7433,107.8288,7993.0
2021-03-05 14:45:00,113.52,113.57,113.16,113.35,6580.0,107.8763,107.9239,107.5342,107.7148,6580.0
2021-03-05 14:50:00,113.27,113.57,113.23,113.53,8933.0,107.6388,107.9239,107.6008,107.8859,8933.0
2021-03-05 14:55:00,113.52,113.67,113.47,113.62,6190.0,107.8763,108.0189,107.8288,107.9714,6190.0
2021-03-05 15:00:00,113.66,113.85,113.53,113.71,11275.0,108.0094,108.1899,107.8859,108.0569,11275.0
2021-03-05 15:05:00,113.7,113.8,113.58,113.66,13390.0,108.0474,108.1424,107.9334,108.0094,13390.0
2021-03-05 15:10:00,113.63,113.66,113.43,113.61,5937.0,107.9809,108.0094,107.7908,107.9619,5937.0
2021-03-05 15:15:00,113.67,113.76,113.51,113.63,19739.0,108.0189,108.1044,107.8668,107.9809,19739.0
2021-03-05 15:20:00,113.65,113.82,113.53,113.64,14499.0,107.9999,108.1614,107.8859,107.9904,14499.0
2021-03-05 15:25:00,113.59,113.72,113.33,113.43,8850.0,107.9429,108.0664,107.6958,107.7908,8850.0
2021-03-05 15:30:00,113.46,113.81,113.4,113.79,18183.0,107.8193,108.1519,107.7623,108.1329,18183.0
2021-03-05 15:35:00,113.82,113.9,113.68,113.9,14578.0,108.1614,108.2375,108.0284,108.2375,14578.0
2021-03-05 15:40:00,113.88,113.92,113.54,113.75,18069.0,108.2184,108.2565,107.8954,108.0949,18069.0
2021-03-05 15:45:00,113.75,113.86,113.49,113.64,25777.0,108.0949,108.1994,107.8478,107.9904,25777.0
2021-03-05 15:50:00,113.68,113.95,113.47,113.47,54688.0,108.0284,108.285,107.8288,107.8288,54688.0
2021-03-05 15:55:00,113.46,113.62,113.06,113.1,124982.0,107.8193,107.9714,107.4392,107.4772,124982.0
2021-03-08 09:30:00,114.42,114.74,113.42,114.22,67815.0,108.7316,109.0357,107.7813,108.5415,67815.0
2021-03-08 09:35:00,114.2,115.51,114.04,115.27,75316.0,108.5225,109.7674,108.3705,109.5393,75316.0
2021-03-08 09:40:00,115.3,116.43,115.3,116.14,46043.0,109.5679,110.6417,109.5679,110.3661,46043.0
2021-03-08 09:45:00,116.27,116.47,115.94,116.34,46626.0,110.4896,110.6797,110.176,110.5562,46626.0
2021-03-08 09:50:00,116.32,117.08,116.32,117.03,88066.0,110.5371,111.2594,110.5371,111.2118,88066.0
2021-03-08 09:55:00,117.03,117.66,116.34,116.69,40045.0,111.2118,111.8105,110.5562,110.8888,40045.0
2021-03-08 10:00:00,116.97,117.29,116.53,117.12,39695.0,111.1548,111.4589,110.7367,111.2974,39695.0
2021-03-08 10:05:00,117.16,117.82,117.06,117.7,22279.0,111.3354,111.9626,111.2404,111.8485,22279.0
2021-03-08 10:10:00,117.79,118.29,117.74,118.22,32539.0,111.9341,112.4092,111.8865,112.3427,32539.0
2021-03-08 10:15:00,118.34,118.42,117.93,118.35,35832.0,112.4567,112.5327,112.0671,112.4662,35832.0
2021-03-08 10:20:00,118.35,118.99,118.3,118.65,44241.0,112.4662,113.0744,112.4187,112.7513,44241.0
2021-03-08 10:25:00,118.65,119.2,118.65,119.02,18000.0,112.7513,113.274,112.7513,113.1029,18000.0
2021-03-08 10:30:00,119.02,119.46,119.0,119.46,16743.0,113.1029,113.521,113.0839,113.521,16743.0
2021-03-08 10:35:00,119.46,119.54,118.92,119.1,39970.0,113.521,113.5971,113.0079,113.1789,39970.0
2021-03-08 10:40:00,119.16,119.33,119.03,119.13,7539.0,113.236,113.3975,113.1124,113.2074,7539.0
2021-03-08 10:45:00,119.06,119.29,119.02,119.14,8517.0,113.1409,113.3595,113.1029,113.2169,8517.0
2021-03-08 10:50:00,119.2,119.32,118.91,119.11,12664.0,113.274,113.388,112.9984,113.1884,12664.0
2021-03-08 10:55:00,119.2,119.5,119.0,119.03,33640.0,113.274,113.5591,113.0839,113.1124,33640.0
2021-03-08 11:00:00,119.36,119.42,118.98,119.01,15281.0,113.426,113.483,113.0649,113.0934,15281.0
2021-03-08 11:05:00,118.93,119.07,118.85,118.85,20615.0,113.0174,113.1504,112.9414,112.9414,20615.0
2021-03-08 11:10:00,118.86,118.86,118.38,118.59,13374.0,112.9509,112.9509,112.4947,112.6943,13374.0
2021-03-08 11:15:00,118.6,119.25,118.59,119.24,29001.0,112.7038,113.3215,112.6943,113.312,29001.0
2021-03-08 11:20:00,119.12,119.5,119.05,119.12,32405.0,113.1979,113.5591,113.1314,113.1979,32405.0
2021-03-08 11:25:00,119.12,119.28,119.11,119.21,29199.0,113.1979,113.35,113.1884,113.2835,29199.0
2021-03-08 11:30:00,119.15,119.18,118.95,119.18,26526.0,113.2265,113.255,113.0364,113.255,26526.0
2021-03-08 11:35:00,119.19,119.28,118.91,119.25,43143.0,113.2645,113.35,112.9984,113.3215,43143.0
2021-03-08 11:40:00,119.24,119.62,119.22,119.27,36307.0,113.312,113.6731,113.293,113.3405,36307.0
2021-03-08 11:45:00,119.23,119.32,118.61,118.69,38265.0,113.3025,113.388,112.7133,112.7893,38265.0
2021-03-08 11:50:00,118.61,118.65,118.26,118.52,12949.0,112.7133,112.7513,112.3807,112.6278,12949.0
2021-03-08 11:55:00,118.63,118.9,118.54,118.55,5243.0,112.7323,112.9889,112.6468,112.6563,5243.0
2021-03-08 12:00:00,118.6,118.77,118.53,118.57,7205.0,112.7038,112.8653,112.6373,112.6753,7205.0
2021-03-08 12:05:00,118.54,118.58,118.36,118.49,11910.0,112.6468,112.6848,112.4757,112.5993,11910.0
2021-03-08 12:10:00,118.59,118.71,118.43,118.56,8675.0,112.6943,112.8083,112.5422,112.6658,8675.0
2021-03-08 12:15:00,118.58,118.9,118.46,118.53,17619.0,112.6848,112.9889,112.5708,112.6373,17619.0
2021-03-08 12:20:00,118.57,119.17,118.57,119.1,11575.0,112.6753,113.2455,112.6753,113.1789,11575.0
2021-03-08 12:25:00,119.09,119.1,118.78,118.82,5277.0,113.1694,113.1789,112.8748,112.9129,5277.0
2021-03-08 12:30:00,118.77,119.01,118.75,119.0,9303.0,112.8653,113.0934,112.8463,113.0839,9303.0
2021-03-08 12:35:00,119.04,119.17,118.98,119.0,6398.0,113.1219,113.2455,113.0649,113.0839,6398.0
2021-03-08 12:40:00,119.04,119.47,119.04,119.4,12158.0,113.1219,113.5305,113.1219,113.464,12158.0
2021-03-08 12:45:00,119.44,119.73,119.43,119.57,17521.0,113.502,113.7776,113.4925,113.6256,17521.0
2021-03-08 12:50:00,119.51,119.69,119.5,119.69,15104.0,113.5686,113.7396,113.5591,113.7396,15104.0
2021-03-08 12:55:00,119.65,119.79,119.57,119.63,16024.0,113.7016,113.8346,113.6256,113.6826,16024.0
2021-03-08 13:00:00,119.63,119.85,119.63,119.7,31242.0,113.6826,113.8917,113.6826,113.7491,31242.0
2021-03-08 13:05:00,119.74,119.74,119.53,119.57,28588.0,113.7871,113.7871,113.5876,113.6256,28588.0
2021-03-08 13:10:00,119.61,119.7,119.32,119.59,32201.0,113.6636,113.7491,113.388,113.6446,32201.0
2021-03-08 13:15:00,119.57,120.18,119.39,120.11,76370.0,113.6256,114.2052,113.4545,114.1387,76370.0
2021-03-08 13:20:00,120.1,120.5,120.06,120.41,18211.0,114.1292,114.5093,114.0912,114.4238,18211.0
2021-03-08 13:25:00,120.5,120.83,120.39,120.82,20408.0,114.5093,114.8229,114.4048,114.8134,20408.0
2021-03-08 13:30:00,120.83,120.92,120.37,120.5,17054.0,114.8229,114.9085,114.3858,114.5093,17054.0
2021-03-08 13:35:00,120.47,120.57,120.37,120.41,17812.0,114.4808,114.5759,114.3858,114.4238,17812.0
2021-03-08 13:40:00,120.31,120.58,120.22,120.4,26661.0,114.3288,114.5854,114.2433,114.4143,26661.0
2021-03-08 13:45:00,120.43,120.57,120.21,120.23,17676.0,114.4428,114.5759,114.2338,114.2528,17676.0
2021-03-08 13:50:00,120.15,120.44,119.93,120.13,17642.0,114.1767,114.4523,113.9677,114.1577,17642.0
2021-03-08 13:55:00,120.1,120.1,119.57,119.57,8816.0,114.1292,114.1292,113.6256,113.6256,8816.0
2021-03-08 14:00:00,119.57,119.95,119.54,119.89,11856.0,113.6256,113.9867,113.5971,113.9297,11856.0
2021-03-08 14:05:00,119.82,120.3,119.79,120.28,16145.0,113.8631,114.3193,113.8346,114.3003,16145.0
2021-03-08 14:10:00,120.09,120.13,119.92,120.01,7627.0,114.1197,114.1577,113.9582,114.0437,7627.0
2021-03-08 14:15:00,119.96,120.32,119.96,120.06,6745.0,113.9962,114.3383,113.9962,114.0912,6745.0
2021-03-08 14:20:00,120.03,120.21,119.91,120.21,6927.0,114.0627,114.2338,113.9487,114.2338,6927.0
2021-03-08 14:25:00,120.23,120.38,120.23,120.26,6943.0,114.2528,114.3953,114.2528,114.2813,6943.0
2021-03-08 14:30:00,120.29,120.4,120.22,120.3,9979.0,114.3098,114.4143,114.2433,114.3193,9979.0
2021-03-08 14:35:00,120.36,120.74,120.33,120.5,20039.0,114.3763,114.7374,114.3478,114.5093,20039.0
2021-03-08 14:40:00,120.45,120.54,120.02,120.1,20095.0,114.4618,114.5473,114.0532,114.1292,20095.0
2021-03-08 14:45:00,120.12,120.18,119.83,119.99,17867.0,114.1482,114.2052,113.8726,114.0247,17867.0
2021-03-08 14:50:00,120.03,120.59,119.94,120.46,21255.0,114.0627,114.5949,113.9772,114.4713,21255.0
2021-03-08 14:55:00,120.43,120.85,120.43,120.74,32029.0,114.4428,114.8419,114.4428,114.7374,32029.0
2021-03-08 15:00:00,120.74,120.75,120.06,120.26,34595.0,114.7374,114.7469,114.0912,114.2813,34595.0
2021-03-08 15:05:00,120.26,120.33,120.09,120.15,22527.0,114.2813,114.3478,114.1197,114.1767,22527.0
2021-03-08 15:10:00,120.2,120.49,120.19,120.49,38749.0,114.2243,114.4998,114.2147,114.4998,38749.0
2021-03-08 15:15:00,120.49,120.64,119.82,119.88,34877.0,114.4998,114.6424,113.8631,113.9202,34877.0
2021-03-08 15:20:00,119.94,120.17,119.83,120.02,30284.0,113.9772,114.1957,113.8726,114.0532,30284.0
2021-03-08 15:25:00,120.02,120.33,119.91,120.22,22735.0,114.0532,114.3478,113.9487,114.2433,22735.0
2021-03-08 15:30:00,120.27,120.74,120.27,120.61,45065.0,114.2908,114.7374,114.2908,114.6139,45065.0
2021-03-08 15:35:00,120.62,121.01,120.52,120.79,44769.0,114.6234,114.994,114.5283,114.7849,44769.0
2021-03-08 15:40:00,120.76,120.78,120.31,120.41,55726.0,114.7564,114.7754,114.3288,114.4238,55726.0
2021-03-08 15:45:00,120.43,120.6,120.19,120.35,73704.0,114.4428,114.6044,114.2147,114.3668,73704.0
2021-03-08 15:50:00,120.37,120.97,120.36,120.82,153428.0,114.3858,114.956,114.3763,114.8134,153428.0
2021-03-08 15:55:00,120.82,120.82,120.19,120.37,291205.0,114.8134,114.8134,114.2147,114.3858,291205.0
2021-03-09 09:30:00,122.12,122.44,121.17,122.04,53899.0,116.0488,116.3529,115.146,115.9728,53899.0
2021-03-09 09:35:00,122.11,122.12,121.34,121.61,32100.0,116.0393,116.0488,115.3076,115.5642,32100.0
2021-03-09 09:40:00,121.67,122.45,121.65,122.45,25135.0,115.6212,116.3624,115.6022,116.3624,25135.0
2021-03-09 09:45:00,122.5,123.23,122.5,123.04,29109.0,116.4099,117.1036,116.4099,116.9231,29109.0
2021-03-09 09:50:00,123.04,123.39,122.96,122.97,69448.0,116.9231,117.2557,116.847,116.8565,69448.0
2021-03-09 09:55:00,122.96,123.43,122.91,123.32,21955.0,116.847,117.2937,116.7995,117.1891,21955.0
2021-03-09 10:00:00,123.29,124.13,123.0,123.97,45003.0,117.1606,117.9589,116.885,117.8068,45003.0
2021-03-09 10:05:00,123.97,124.35,123.72,123.75,23693.0,117.8068,118.1679,117.5693,117.5978,23693.0
2021-03-09 10:10:00,123.75,123.75,123.39,123.42,30899.0,117.5978,117.5978,117.2557,117.2842,30899.0
2021-03-09 10:15:00,123.42,123.96,123.42,123.96,35474.0,117.2842,117.7973,117.2842,117.7973,35474.0
2021-03-09 10:20:00,123.93,124.3,123.9,124.04,28106.0,117.7688,118.1204,117.7403,117.8733,28106.0
2021-03-09 10:25:00,124.14,124.59,124.1,124.38,68102.0,117.9684,118.396,117.9304,118.1964,68102.0
2021-03-09 10:30:00,124.42,124.78,124.35,124.77,55236.0,118.2345,118.5766,118.1679,118.5671,55236.0
2021-03-09 10:35:00,124.76,124.76,124.29,124.45,44274.0,118.5576,118.5576,118.1109,118.263,44274.0
2021-03-09 10:40:00,124.46,124.72,124.17,124.4,65160.0,118.2725,118.5195,117.9969,118.2154,65160.0
2021-03-09 10:45:00,124.44,124.9,124.36,124.89,53942.0,118.2535,118.6906,118.1774,118.6811,53942.0
2021-03-09 10:50:00,124.92,124.98,124.56,124.82,34550.0,118.7096,118.7666,118.3675,118.6146,34550.0
2021-03-09 10:55:00,124.84,125.87,124.8,125.87,60801.0,118.6336,119.6124,118.5956,119.6124,60801.0
2021-03-09 11:00:00,125.87,126.5,125.7,126.06,67482.0,119.6124,120.211,119.4508,119.7929,67482.0
2021-03-09 11:05:00,126.2,126.26,125.41,125.41,20617.0,119.926,119.983,119.1752,119.1752,20617.0
2021-03-09 11:10:00,125.38,125.39,124.92,125.38,26237.0,119.1467,119.1562,118.7096,119.1467,26237.0
2021-03-09 11:15:00,125.38,125.63,125.33,125.53,15066.0,119.1467,119.3843,119.0992,119.2893,15066.0
2021-03-09 11:20:00,125.57,125.63,125.14,125.18,22178.0,119.3273,119.3843,118.9187,118.9567,22178.0
2021-03-09 11:25:00,125.2,125.38,125.17,125.3,17726.0,118.9757,119.1467,118.9472,119.0707,17726.0
2021-03-09 11:30:00,125.38,125.38,124.99,125.29,23572.0,119.1467,119.1467,118.7761,119.0612,23572.0
2021-03-09 11:35:00,125.27,125.44,125.13,125.44,11609.0,119.0422,119.2037,118.9092,119.2037,11609.0
2021-03-09 11:40:00,125.45,125.97,125.44,125.95,18188.0,119.2132,119.7074,119.2037,119.6884,18188.0
2021-03-09 11:45:00,125.92,125.93,125.54,125.61,13551.0,119.6599,119.6694,119.2988,119.3653,13551.0
2021-03-09 11:50:00,125.6,125.82,125.6,125.76,14700.0,119.3558,119.5649,119.3558,119.5078,14700.0
2021-03-09 11:55:00,125.79,126.39,125.78,126.3,22964.0,119.5363,120.1065,119.5268,120.021,22964.0
2021-03-09 12:00:00,126.36,126.4,125.99,126.18,20250.0,120.078,120.116,119.7264,119.907,20250.0
2021-03-09 12:05:00,126.19,126.58,126.1,126.53,23220.0,119.9165,120.2871,119.8309,120.2396,23220.0
2021-03-09 12:10:00,126.44,126.68,126.33,126.63,22302.0,120.154,120.3821,120.0495,120.3346,22302.0
2021-03-09 12:15:00,126.7,127.08,126.48,126.62,317643.0,120.4011,120.7622,120.192,120.3251,317643.0
2021-03-09 12:20:00,126.62,126.68,126.33,126.47,21130.0,120.3251,120.3821,120.0495,120.1825,21130.0
2021-03-09 12:25:00,126.53,126.78,126.36,126.76,23353.0,120.2396,120.4771,120.078,120.4581,23353.0
2021-03-09 12:30:00,126.74,126.79,126.06,126.1,75072.0,120.4391,120.4866,119.7929,119.8309,75072.0
2021-03-09 12:35:00,126.14,126.51,126.14,126.35,32690.0,119.8689,120.2205,119.8689,120.0685,32690.0
2021-03-09 12:40:00,126.37,126.45,125.96,126.03,15855.0,120.0875,120.1635,119.6979,119.7644,15855.0
2021-03-09 12:45:00,126.02,126.07,125.84,125.84,14389.0,119.7549,119.8024,119.5839,119.5839,14389.0
2021-03-09 12:50:00,125.79,125.97,125.67,125.88,11646.0,119.5363,119.7074,119.4223,119.6219,11646.0
2021-03-09 12:55:00,125.86,125.91,125.4,125.58,10551.0,119.6029,119.6504,119.1657,119.3368,10551.0
2021-03-09 13:00:00,125.66,125.95,125.62,125.84,7418.0,119.4128,119.6884,119.3748,119.5839,7418.0
2021-03-09 13:05:00,125.83,125.83,125.53,125.59,7472.0,119.5744,119.5744,119.2893,119.3463,7472.0
2021-03-09 13:10:00,125.59,125.73,125.59,125.61,8267.0,119.3463,119.4793,119.3463,119.3653,8267.0
2021-03-09 13:15:00,125.55,125.55,125.1,125.13,10141.0,119.3083,119.3083,118.8806,118.9092,10141.0
2021-03-09 13:20:00,125.14,125.34,125.09,125.3,14949.0,118.9187,119.1087,118.8711,119.0707,14949.0
2021-03-09 13:25:00,125.36,125.51,125.29,125.5,7300.0,119.1277,119.2703,119.0612,119.2608,7300.0
2021-03-09 13:30:00,125.53,125.82,125.51,125.51,13079.0,119.2893,119.5649,119.2703,119.2703,13079.0
2021-03-09 13:35:00,125.49,125.6,125.2,125.59,38595.0,119.2513,119.3558,118.9757,119.3463,38595.0
2021-03-09 13:40:00,125.55,125.55,125.36,125.52,10668.0,119.3083,119.3083,119.1277,119.2798,10668.0
2021-03-09 13:45:00,125.5,125.73,125.5,125.65,73529.0,119.2608,119.4793,119.2608,119.4033,73529.0
2021-03-09 13:50:00,125.6,125.6,125.27,125.42,12105.0,119.3558,119.3558,119.0422,119.1847,12105.0
2021-03-09 13:55:00,125.42,125.52,125.18,125.18,9131.0,119.1847,119.2798,118.9567,118.9567,9131.0
2021-03-09 14:00:00,125.15,125.54,125.12,125.34,36294.0,118.9282,119.2988,118.8997,119.1087,36294.0
2021-03-09 14:05:00,125.33,125.33,125.11,125.18,6945.0,119.0992,119.0992,118.8901,118.9567,6945.0
2021-03-09 14:10:00,125.17,125.18,124.94,125.01,53190.0,118.9472,118.9567,118.7286,118.7951,53190.0
2021-03-09 14:15:00,124.96,125.02,124.82,125.01,13099.0,118.7476,118.8046,118.6146,118.7951,13099.0
2021-03-09 14:20:00,125.0,125.09,124.82,124.82,78047.0,118.7856,118.8711,118.6146,118.6146,78047.0
2021-03-09 14:25:00,124.82,125.01,124.81,124.89,18901.0,118.6146,118.7951,118.6051,118.6811,18901.0
2021-03-09 14:30:00,124.89,125.03,124.86,124.99,58618.0,118.6811,118.8141,118.6526,118.7761,58618.0
2021-03-09 14:35:00,125.0,125.01,124.77,124.88,12278.0,118.7856,118.7951,118.5671,118.6716,12278.0
2021-03-09 14:40:00,124.84,125.28,124.81,125.28,25950.0,118.6336,119.0517,118.6051,119.0517,25950.0
2021-03-09 14:45:00,125.29,125.29,124.97,124.97,16410.0,119.0612,119.0612,118.7571,118.7571,16410.0
2021-03-09 14:50:00,124.99,125.09,124.86,124.96,11219.0,118.7761,118.8711,118.6526,118.7476,11219.0
2021-03-09 14:55:00,125.0,125.01,124.82,125.01,8087.0,118.7856,118.7951,118.6146,118.7951,8087.0
2021-03-09 15:00:00,125.02,125.18,124.97,125.16,11224.0,118.8046,118.9567,118.7571,118.9377,11224.0
2021-03-09 15:05:00,125.17,125.8,125.16,125.44,40212.0,118.9472,119.5458,118.9377,119.2037,40212.0
2021-03-09 15:10:00,125.45,125.91,125.41,125.85,20760.0,119.2132,119.6504,119.1752,119.5934,20760.0
2021-03-09 15:15:00,125.88,126.17,125.73,126.16,84053.0,119.6219,119.8975,119.4793,119.8879,84053.0
2021-03-09 15:20:00,126.19,126.19,125.76,125.93,42802.0,119.9165,119.9165,119.5078,119.6694,42802.0
2021-03-09 15:25:00,125.93,126.01,125.59,125.89,27615.0,119.6694,119.7454,119.3463,119.6314,27615.0
2021-03-09 15:30:00,125.9,125.9,125.68,125.77,30497.0,119.6409,119.6409,119.4318,119.5173,30497.0
2021-03-09 15:35:00,125.77,125.78,125.38,125.72,43695.0,119.5173,119.5268,119.1467,119.4698,43695.0
2021-03-09 15:40:00,125.69,125.75,124.93,124.99,50330.0,119.4413,119.4983,118.7191,118.7761,50330.0
2021-03-09 15:45:00,124.94,125.25,124.92,125.16,51296.0,118.7286,119.0232,118.7096,118.9377,51296.0
2021-03-09 15:50:00,125.15,125.75,124.97,125.69,167602.0,118.9282,119.4983,118.7571,119.4413,167602.0
2021-03-09 15:55:00,125.72,125.75,124.94,124.97,225741.0,119.4698,119.4983,118.7286,118.7571,225741.0
2021-03-10 09:30:00,125.01,125.79,124.5,125.0,55709.0,118.7951,119.5363,118.3105,118.7856,55709.0
2021-03-10 09:35:00,124.93,125.86,124.88,125.78,32640.0,118.7191,119.6029,118.6716,119.5268,32640.0
2021-03-10 09:40:00,125.78,126.11,125.63,125.91,76569.0,119.5268,119.8404,119.3843,119.6504,76569.0
2021-03-10 09:45:00,125.97,126.22,125.27,125.27,64633.0,119.7074,119.945,119.0422,119.0422,64633.0
2021-03-10 09:50:00,125.29,125.58,125.04,125.58,27148.0,119.0612,119.3368,118.8236,119.3368,27148.0
2021-03-10 09:55:00,125.63,125.78,125.38,125.42,34214.0,119.3843,119.5268,119.1467,119.1847,34214.0
2021-03-10 10:00:00,125.45,125.86,125.34,125.7,70349.0,119.2132,119.6029,119.1087,119.4508,70349.0
2021-03-10 10:05:00,125.7,125.86,125.34,125.34,35240.0,119.4508,119.6029,119.1087,119.1087,35240.0
2021-03-10 10:10:00,125.32,125.35,124.42,124.42,28872.0,119.0897,119.1182,118.2345,118.2345,28872.0
2021-03-10 10:15:00,124.37,124.7,124.27,124.27,21451.0,118.1869,118.5005,118.0919,118.0919,21451.0
2021-03-10 10:20:00,124.23,124.32,123.81,123.85,18463.0,118.0539,118.1394,117.6548,117.6928,18463.0
2021-03-10 10:25:00,123.77,123.82,123.36,123.54,17343.0,117.6168,117.6643,117.2272,117.3982,17343.0
2021-03-10 10:30:00,123.53,123.89,123.42,123.65,18415.0,117.3887,117.7308,117.2842,117.5027,18415.0
2021-03-10 10:35:00,123.65,123.66,123.2,123.24,27156.0,117.5027,117.5122,117.0751,117.1131,27156.0
2021-03-10 10:40:00,123.26,123.43,123.12,123.22,36220.0,117.1321,117.2937,116.9991,117.0941,36220.0
2021-03-10 10:45:00,123.21,123.68,123.15,123.54,45393.0,117.0846,117.5312,117.0276,117.3982,45393.0
2021-03-10 10:50:00,123.53,123.53,123.01,123.18,19956.0,117.3887,117.3887,116.8946,117.0561,19956.0
2021-03-10 10:55:00,123.15,123.24,122.54,122.75,29841.0,117.0276,117.1131,116.4479,116.6475,29841.0
2021-03-10 11:00:00,122.76,122.82,122.37,122.61,69569.0,116.657,116.714,116.2864,116.5144,69569.0
2021-03-10 11:05:00,122.48,122.82,122.34,122.34,26526.0,116.3909,116.714,116.2579,116.2579,26526.0
2021-03-10 11:10:00,122.4,122.54,122.23,122.25,30536.0,116.3149,116.4479,116.1533,116.1723,30536.0
2021-03-10 11:15:00,122.25,122.39,121.93,122.33,87906.0,116.1723,116.3054,115.8682,116.2484,87906.0
2021-03-10 11:20:00,122.38,122.46,122.0,122.23,26556.0,116.2959,116.3719,115.9348,116.1533,26556.0
2021-03-10 11:25:00,122.19,122.52,122.19,122.28,22840.0,116.1153,116.4289,116.1153,116.2008,22840.0
2021-03-10 11:30:00,122.31,122.38,121.82,121.84,36286.0,116.2294,116.2959,115.7637,115.7827,36286.0
2021-03-10 11:35:00,121.92,122.05,121.74,121.74,31892.0,115.8587,115.9823,115.6877,115.6877,31892.0
2021-03-10 11:40:00,121.76,122.09,121.68,121.93,29970.0,115.7067,116.0203,115.6307,115.8682,29970.0
2021-03-10 11:45:00,121.89,122.39,121.81,122.27,17662.0,115.8302,116.3054,115.7542,116.1913,17662.0
2021-03-10 11:50:00,122.23,122.63,122.23,122.63,16635.0,116.1533,116.5334,116.1533,116.5334,16635.0
2021-03-10 11:55:00,122.62,122.62,122.16,122.3,13997.0,116.5239,116.5239,116.0868,116.2198,13997.0
2021-03-10 12:00:00,122.33,122.55,122.28,122.42,12798.0,116.2484,116.4574,116.2008,116.3339,12798.0
2021-03-10 12:05:00,122.43,122.68,122.4,122.53,12616.0,116.3434,116.581,116.3149,116.4384,12616.0
2021-03-10 12:10:00,122.5,122.78,122.45,122.64,18405.0,116.4099,116.676,116.3624,116.5429,18405.0
2021-03-10 12:15:00,122.64,122.94,122.62,122.77,49547.0,116.5429,116.828,116.5239,116.6665,49547.0
2021-03-10 12:20:00,122.83,122.93,122.64,122.86,25055.0,116.7235,116.8185,116.5429,116.752,25055.0
2021-03-10 12:25:00,122.83,122.87,122.41,122.51,23976.0,116.7235,116.7615,116.3244,116.4194,23976.0
2021-03-10 12:30:00,122.53,122.53,122.35,122.42,19716.0,116.4384,116.4384,116.2674,116.3339,19716.0
2021-03-10 12:35:00,122.45,122.52,122.22,122.31,16507.0,116.3624,116.4289,116.1438,116.2294,16507.0
2021-03-10 12:40:00,122.28,122.57,122.28,122.46,36752.0,116.2008,116.4764,116.2008,116.3719,36752.0
2021-03-10 12:45:00,122.49,122.7,122.4,122.64,24874.0,116.4004,116.6,116.3149,116.5429,24874.0
2021-03-10 12:50:00,122.63,122.71,122.43,122.52,17884.0,116.5334,116.6095,116.3434,116.4289,17884.0
2021-03-10 12:55:00,122.5,123.01,122.44,122.9,13090.0,116.4099,116.8946,116.3529,116.79,13090.0
2021-03-10 13:00:00,122.94,122.94,122.27,122.86,24096.0,116.828,116.828,116.1913,116.752,24096.0
2021-03-10 13:05:00,122.82,122.89,122.67,122.8,34000.0,116.714,116.7805,116.5715,116.695,34000.0
2021-03-10 13:10:00,122.75,122.85,122.67,122.8,28858.0,116.6475,116.7425,116.5715,116.695,28858.0
2021-03-10 13:15:00,122.81,122.83,122.55,122.66,24241.0,116.7045,116.7235,116.4574,116.562,24241.0
2021-03-10 13:20:00,122.73,122.92,122.73,122.83,14673.0,116.6285,116.809,116.6285,116.7235,14673.0
2021-03-10 13:25:00,122.83,123.28,122.83,123.22,18519.0,116.7235,117.1511,116.7235,117.0941,18519.0
2021-03-10 13:30:00,123.25,123.47,123.21,123.41,15574.0,117.1226,117.3317,117.0846,117.2747,15574.0
2021-03-10 13:35:00,123.42,123.5,123.09,123.21,16523.0,117.2842,117.3602,116.9706,117.0846,16523.0
2021-03-10 13:40:00,123.23,123.5,123.18,123.33,11663.0,117.1036,117.3602,117.0561,117.1986,11663.0
2021-03-10 13:45:00,123.31,123.4,123.14,123.27,13313.0,117.1796,117.2652,117.0181,117.1416,13313.0
2021-03-10 13:50:00,123.3,123.36,123.18,123.3,14328.0,117.1701,117.2272,117.0561,117.1701,14328.0
2021-03-10 13:55:00,123.32,123.45,123.25,123.28,29969.0,117.1891,117.3127,117.1226,117.1511,29969.0
2021-03-10 14:00:00,123.25,123.45,123.24,123.38,23254.0,117.1226,117.3127,117.1131,117.2462,23254.0
2021-03-10 14:05:00,123.4,123.44,123.18,123.29,18977.0,117.2652,117.3032,117.0561,117.1606,18977.0
2021-03-10 14:10:00,123.31,123.42,123.25,123.38,22243.0,117.1796,117.2842,117.1226,117.2462,22243.0
2021-03-10 14:15:00,123.4,123.53,123.35,123.51,18327.0,117.2652,117.3887,117.2176,117.3697,18327.0
2021-03-10 14:20:00,123.52,123.54,123.19,123.31,20192.0,117.3792,117.3982,117.0656,117.1796,20192.0
2021-03-10 14:25:00,123.34,123.42,123.27,123.4,22449.0,117.2081,117.2842,117.1416,117.2652,22449.0
2021-03-10 14:30:00,123.4,123.42,123.33,123.33,16538.0,117.2652,117.2842,117.1986,117.1986,16538.0
2021-03-10 14:35:00,123.38,123.47,123.37,123.4,13932.0,117.2462,117.3317,117.2367,117.2652,13932.0
2021-03-10 14:40:00,123.39,123.46,123.25,123.34,19344.0,117.2557,117.3222,117.1226,117.2081,19344.0
2021-03-10 14:45:00,123.35,123.68,123.31,123.68,30735.0,117.2176,117.5312,117.1796,117.5312,30735.0
2021-03-10 14:50:00,123.65,123.7,123.51,123.62,17647.0,117.5027,117.5502,117.3697,117.4742,17647.0
2021-03-10 14:55:00,123.62,123.66,123.52,123.6,17725.0,117.4742,117.5122,117.3792,117.4552,17725.0
2021-03-10 15:00:00,123.63,123.65,123.16,123.18,25644.0,117.4837,117.5027,117.0371,117.0561,25644.0
2021-03-10 15:05:00,123.19,123.24,123.04,123.22,17298.0,117.0656,117.1131,116.9231,117.0941,17298.0
2021-03-10 15:10:00,123.23,123.34,123.15,123.2,26212.0,117.1036,117.2081,117.0276,117.0751,26212.0
2021-03-10 15:15:00,123.22,123.32,123.15,123.16,16455.0,117.0941,117.1891,117.0276,117.0371,16455.0
2021-03-10 15:20:00,123.15,123.17,122.77,122.8,26846.0,117.0276,117.0466,116.6665,116.695,26846.0
2021-03-10 15:25:00,122.78,122.8,122.02,122.07,71942.0,116.676,116.695,115.9538,116.0013,71942.0
2021-03-10 15:30:00,122.06,122.09,121.78,121.95,42070.0,115.9918,116.0203,115.7257,115.8872,42070.0
2021-03-10 15:35:00,121.95,122.19,121.94,122.03,33323.0,115.8872,116.1153,115.8777,115.9633,33323.0
2021-03-10 15:40:00,122.04,122.13,121.84,121.92,55892.0,115.9728,116.0583,115.7827,115.8587,55892.0
2021-03-10 15:45:00,121.93,122.29,121.91,122.29,70086.0,115.8682,116.2103,115.8492,116.2103,70086.0
2021-03-10 15:50:00,122.26,122.26,121.39,121.41,197431.0,116.1818,116.1818,115.3551,115.3741,197431.0
2021-03-10 15:55:00,121.41,121.7,121.38,121.53,346980.0,115.3741,115.6497,115.3456,115.4881,346980.0
2021-03-11 09:30:00,121.93,122.79,121.85,122.63,41026.0,115.8682,116.6855,115.7922,116.5334,41026.0
2021-03-11 09:35:00,122.67,123.09,122.61,122.67,25289.0,116.5715,116.9706,116.5144,116.5715,25289.0
2021-03-11 09:40:00,122.75,123.06,122.69,122.8,22668.0,116.6475,116.9421,116.5905,116.695,22668.0
2021-03-11 09:45:00,122.76,123.07,122.76,123.03,19699.0,116.657,116.9516,116.657,116.9136,19699.0
2021-03-11 09:50:00,123.0,123.0,122.58,122.63,23007.0,116.885,116.885,116.4859,116.5334,23007.0
2021-03-11 09:55:00,122.57,122.57,122.15,122.35,17989.0,116.4764,116.4764,116.0773,116.2674,17989.0
2021-03-11 10:00:00,122.28,122.33,121.91,121.96,18058.0,116.2008,116.2484,115.8492,115.8968,18058.0
2021-03-11 10:05:00,122.02,122.35,122.01,122.3,10742.0,115.9538,116.2674,115.9443,116.2198,10742.0
2021-03-11 10:10:00,122.3,122.59,122.17,122.32,11610.0,116.2198,116.4954,116.0963,116.2389,11610.0
2021-03-11 10:15:00,122.29,122.31,121.91,121.94,9812.0,116.2103,116.2294,115.8492,115.8777,9812.0
2021-03-11 10:20:00,121.92,122.04,121.61,121.74,10920.0,115.8587,115.9728,115.5642,115.6877,10920.0
2021-03-11 10:25:00,121.76,121.84,121.37,121.53,8934.0,115.7067,115.7827,115.3361,115.4881,8934.0
2021-03-11 10:30:00,121.53,121.95,121.42,121.9,11906.0,115.4881,115.8872,115.3836,115.8397,11906.0
2021-03-11 10:35:00,121.94,122.06,121.65,122.02,9661.0,115.8777,115.9918,115.6022,115.9538,9661.0
2021-03-11 10:40:00,122.04,122.35,122.01,122.22,25147.0,115.9728,116.2674,115.9443,116.1438,25147.0
2021-03-11 10:45:00,122.22,122.6,121.98,121.98,19533.0,116.1438,116.5049,115.9158,115.9158,19533.0
2021-03-11 10:50:00,121.98,122.1,121.78,121.99,10044.0,115.9158,116.0298,115.7257,115.9253,10044.0
2021-03-11 10:55:00,121.97,122.03,121.82,121.87,18270.0,115.9063,115.9633,115.7637,115.8112,18270.0
2021-03-11 11:00:00,121.82,122.53,121.77,122.48,85318.0,115.7637,116.4384,115.7162,116.3909,85318.0
2021-03-11 11:05:00,122.35,122.62,122.32,122.62,9578.0,116.2674,116.5239,116.2389,116.5239,9578.0
2021-03-11 11:10:00,122.6,122.67,122.41,122.67,79895.0,116.5049,116.5715,116.3244,116.5715,79895.0
2021-03-11 11:15:00,122.65,123.15,122.62,123.15,62030.0,116.5524,117.0276,116.5239,117.0276,62030.0
2021-03-11 11:20:00,123.15,123.31,123.07,123.23,18443.0,117.0276,117.1796,116.9516,117.1036,18443.0
2021-03-11 11:25:00,123.23,123.48,123.23,123.28,11347.0,117.1036,117.3412,117.1036,117.1511,11347.0
2021-03-11 11:30:00,123.38,123.69,123.29,123.34,10668.0,117.2462,117.5407,117.1606,117.2081,10668.0
2021-03-11 11:35:00,123.36,123.42,123.13,123.29,20826.0,117.2272,117.2842,117.0086,117.1606,20826.0
2021-03-11 11:40:00,123.33,123.33,123.09,123.21,14088.0,117.1986,117.1986,116.9706,117.0846,14088.0
2021-03-11 11:45:00,123.22,123.29,123.09,123.13,7342.0,117.0941,117.1606,116.9706,117.0086,7342.0
2021-03-11 11:50:00,123.22,123.29,122.86,122.86,4984.0,117.0941,117.1606,116.752,116.752,4984.0
2021-03-11 11:55:00,122.92,122.95,122.75,122.84,8078.0,116.809,116.8375,116.6475,116.733,8078.0
2021-03-11 12:00:00,122.83,123.03,122.83,123.0,8095.0,116.7235,116.9136,116.7235,116.885,8095.0
2021-03-11 12:05:00,123.02,123.02,122.77,122.8,41164.0,116.9041,116.9041,116.6665,116.695,41164.0
2021-03-11 12:10:00,122.82,122.87,122.73,122.75,11340.0,116.714,116.7615,116.6285,116.6475,11340.0
2021-03-11 12:15:00,122.76,122.8,122.63,122.77,15547.0,116.657,116.695,116.5334,116.6665,15547.0
2021-03-11 12:20:00,122.74,123.08,122.73,122.98,14634.0,116.638,116.9611,116.6285,116.866,14634.0
2021-03-11 12:25:00,123.01,123.01,122.85,122.92,10605.0,116.8946,116.8946,116.7425,116.809,10605.0
2021-03-11 12:30:00,122.96,123.05,122.77,122.77,7948.0,116.847,116.9326,116.6665,116.6665,7948.0
2021-03-11 12:35:00,122.78,122.89,122.75,122.79,14497.0,116.676,116.7805,116.6475,116.6855,14497.0
2021-03-11 12:40:00,122.75,122.82,122.65,122.72,8151.0,116.6475,116.714,116.5524,116.619,8151.0
2021-03-11 12:45:00,122.7,122.71,122.46,122.46,5404.0,116.6,116.6095,116.3719,116.3719,5404.0
2021-03-11 12:50:00,122.51,122.54,122.28,122.51,9192.0,116.4194,116.4479,116.2008,116.4194,9192.0
2021-03-11 12:55:00,122.48,122.54,122.4,122.43,5982.0,116.3909,116.4479,116.3149,116.3434,5982.0
2021-03-11 13:00:00,122.43,122.52,122.38,122.48,7635.0,116.3434,116.4289,116.2959,116.3909,7635.0
2021-03-11 13:05:00,122.49,122.62,122.4,122.43,7839.0,116.4004,116.5239,116.3149,116.3434,7839.0
2021-03-11 13:10:00,122.43,122.55,122.36,122.38,8172.0,116.3434,116.4574,116.2769,116.2959,8172.0
2021-03-11 13:15:00,122.39,122.39,122.17,122.17,6738.0,116.3054,116.3054,116.0963,116.0963,6738.0
2021-03-11 13:20:00,122.24,122.25,121.88,121.95,5253.0,116.1628,116.1723,115.8207,115.8872,5253.0
2021-03-11 13:25:00,121.97,121.98,121.82,121.84,5573.0,115.9063,115.9158,115.7637,115.7827,5573.0
2021-03-11 13:30:00,121.86,122.23,121.86,122.1,9422.0,115.8017,116.1533,115.8017,116.0298,9422.0
2021-03-11 13:35:00,122.11,122.11,121.99,122.03,5271.0,116.0393,116.0393,115.9253,115.9633,5271.0
2021-03-11 13:40:00,122.04,122.05,121.82,121.82,5341.0,115.9728,115.9823,115.7637,115.7637,5341.0
2021-03-11 13:45:00,121.86,122.16,121.8,122.15,11266.0,115.8017,116.0868,115.7447,116.0773,11266.0
2021-03-11 13:50:00,122.11,122.13,121.92,122.02,10294.0,116.0393,116.0583,115.8587,115.9538,10294.0
2021-03-11 13:55:00,122.0,122.0,121.79,121.93,5858.0,115.9348,115.9348,115.7352,115.8682,5858.0
2021-03-11 14:00:00,121.94,122.11,121.89,121.99,9681.0,115.8777,116.0393,115.8302,115.9253,9681.0
2021-03-11 14:05:00,122.02,122.02,121.83,121.84,6717.0,115.9538,115.9538,115.7732,115.7827,6717.0
2021-03-11 14:10:00,121.81,121.89,121.78,121.84,9503.0,115.7542,115.8302,115.7257,115.7827,9503.0
2021-03-11 14:15:00,121.84,122.0,121.8,121.95,10647.0,115.7827,115.9348,115.7447,115.8872,10647.0
2021-03-11 14:20:00,121.95,122.02,121.83,121.93,20529.0,115.8872,115.9538,115.7732,115.8682,20529.0
2021-03-11 14:25:00,121.96,121.98,121.72,121.72,7619.0,115.8968,115.9158,115.6687,115.6687,7619.0
2021-03-11 14:30:00,121.76,121.95,121.73,121.87,10168.0,115.7067,115.8872,115.6782,115.8112,10168.0
2021-03-11 14:35:00,121.83,121.85,121.53,121.61,12712.0,115.7732,115.7922,115.4881,115.5642,12712.0
2021-03-11 14:40:00,121.62,121.88,121.58,121.77,9747.0,115.5737,115.8207,115.5356,115.7162,9747.0
2021-03-11 14:45:00,121.79,121.79,121.52,121.52,15423.0,115.7352,115.7352,115.4786,115.4786,15423.0
2021-03-11 14:50:00,121.52,121.62,121.45,121.48,12555.0,115.4786,115.5737,115.4121,115.4406,12555.0
2021-03-11 14:55:00,121.47,121.67,121.41,121.67,12074.0,115.4311,115.6212,115.3741,115.6212,12074.0
2021-03-11 15:00:00,121.68,121.81,121.57,121.64,15693.0,115.6307,115.7542,115.5261,115.5927,15693.0
2021-03-11 15:05:00,121.58,121.61,121.35,121.47,12800.0,115.5356,115.5642,115.3171,115.4311,12800.0
2021-03-11 15:10:00,121.43,121.45,121.25,121.28,10547.0,115.3931,115.4121,115.222,115.2506,10547.0
2021-03-11 15:15:00,121.26,121.35,121.16,121.27,10580.0,115.2316,115.3171,115.1365,115.2411,10580.0
2021-03-11 15:20:00,121.23,121.36,121.1,121.36,20432.0,115.203,115.3266,115.0795,115.3266,20432.0
2021-03-11 15:25:00,121.37,121.45,121.21,121.4,21749.0,115.3361,115.4121,115.184,115.3646,21749.0
2021-03-11 15:30:00,121.38,121.4,120.93,121.01,44781.0,115.3456,115.3646,114.918,114.994,44781.0
2021-03-11 15:35:00,121.01,121.2,120.96,121.11,47811.0,114.994,115.1745,114.9465,115.089,47811.0
2021-03-11 15:40:00,121.1,121.1,120.72,120.92,37155.0,115.0795,115.0795,114.7184,114.9085,37155.0
2021-03-11 15:45:00,120.92,121.05,120.92,120.97,47645.0,114.9085,115.032,114.9085,114.956,47645.0
2021-03-11 15:50:00,120.94,121.05,120.78,120.96,99863.0,114.9275,115.032,114.7754,114.9465,99863.0
2021-03-11 15:55:00,120.99,121.06,120.69,120.86,179965.0,114.975,115.0415,114.6899,114.8514,179965.0
2021-03-12 09:30:00,121.26,121.45,120.43,121.05,41985.0,115.2316,115.4121,114.4428,115.032,41985.0
2021-03-12 09:35:00,121.04,121.04,120.26,120.7,15130.0,115.0225,115.0225,114.2813,114.6994,15130.0
2021-03-12 09:40:00,120.75,120.92,120.25,120.28,14244.0,114.7469,114.9085,114.2718,114.3003,14244.0
2021-03-12 09:45:00,120.3,120.82,120.29,120.5,19231.0,114.3193,114.8134,114.3098,114.5093,19231.0
2021-03-12 09:50:00,120.46,120.61,120.27,120.53,11756.0,114.4713,114.6139,114.2908,114.5378,11756.0
2021-03-12 09:55:00,120.51,120.8,120.36,120.7,47128.0,114.5188,114.7944,114.3763,114.6994,47128.0
2021-03-12 10:00:00,120.64,120.86,120.5,120.72,41358.0,114.6424,114.8514,114.5093,114.7184,41358.0
2021-03-12 10:05:00,120.78,121.04,120.6,120.61,14836.0,114.7754,115.0225,114.6044,114.6139,14836.0
2021-03-12 10:10:00,120.59,120.86,120.32,120.74,10315.0,114.5949,114.8514,114.3383,114.7374,10315.0
2021-03-12 10:15:00,120.7,120.78,120.38,120.74,14745.0,114.6994,114.7754,114.3953,114.7374,14745.0
2021-03-12 10:20:00,120.73,120.88,120.53,120.54,61493.0,114.7279,114.8704,114.5378,114.5473,61493.0
2021-03-12 10:25:00,120.54,120.83,120.43,120.83,20130.0,114.5473,114.8229,114.4428,114.8229,20130.0
2021-03-12 10:30:00,120.76,121.25,120.73,121.23,11555.0,114.7564,115.222,114.7279,115.203,11555.0
2021-03-12 10:35:00,121.23,121.67,121.09,121.67,20420.0,115.203,115.6212,115.07,115.6212,20420.0
2021-03-12 10:40:00,121.64,121.87,121.6,121.73,16602.0,115.5927,115.8112,115.5546,115.6782,16602.0
2021-03-12 10:45:00,121.73,121.78,121.59,121.69,28526.0,115.6782,115.7257,115.5451,115.6402,28526.0
2021-03-12 10:50:00,121.69,121.69,121.0,121.1,13278.0,115.6402,115.6402,114.9845,115.0795,13278.0
2021-03-12 10:55:00,121.1,121.38,121.05,121.35,9986.0,115.0795,115.3456,115.032,115.3171,9986.0
2021-03-12 11:00:00,121.34,121.52,120.96,121.08,88381.0,115.3076,115.4786,114.9465,115.0605,88381.0
2021-03-12 11:05:00,121.08,121.8,121.05,121.68,18125.0,115.0605,115.7447,115.032,115.6307,18125.0
2021-03-12 11:10:00,121.68,121.83,121.49,121.64,37889.0,115.6307,115.7732,115.4501,115.5927,37889.0
2021-03-12 11:15:00,121.61,121.7,121.49,121.51,24113.0,115.5642,115.6497,115.4501,115.4691,24113.0
2021-03-12 11:20:00,121.49,121.97,121.49,121.9,6419.0,115.4501,115.9063,115.4501,115.8397,6419.0
2021-03-12 11:25:00,121.89,121.97,121.8,121.87,4110.0,115.8302,115.9063,115.7447,115.8112,4110.0
2021-03-12 11:30:00,121.87,121.96,121.81,121.88,9010.0,115.8112,115.8968,115.7542,115.8207,9010.0
2021-03-12 11:35:00,121.92,122.0,121.75,121.86,8984.0,115.8587,115.9348,115.6972,115.8017,8984.0
2021-03-12 11:40:00,121.86,122.02,121.75,121.92,16057.0,115.8017,115.9538,115.6972,115.8587,16057.0
2021-03-12 11:45:00,121.88,122.0,121.84,121.86,2985.0,115.8207,115.9348,115.7827,115.8017,2985.0
2021-03-12 11:50:00,121.86,121.9,121.67,121.67,8712.0,115.8017,115.8397,115.6212,115.6212,8712.0
2021-03-12 11:55:00,121.63,121.65,121.4,121.65,8809.0,115.5832,115.6022,115.3646,115.6022,8809.0
2021-03-12 12:00:00,121.68,121.68,121.46,121.5,6687.0,115.6307,115.6307,115.4216,115.4596,6687.0
2021-03-12 12:05:00,121.48,121.5,121.34,121.41,7737.0,115.4406,115.4596,115.3076,115.3741,7737.0
2021-03-12 12:10:00,121.45,121.69,121.38,121.69,10708.0,115.4121,115.6402,115.3456,115.6402,10708.0
2021-03-12 12:15:00,121.66,121.9,121.66,121.78,18279.0,115.6117,115.8397,115.6117,115.7257,18279.0
2021-03-12 12:20:00,121.81,121.81,121.59,121.65,10576.0,115.7542,115.7542,115.5451,115.6022,10576.0
2021-03-12 12:25:00,121.66,121.67,121.49,121.49,6857.0,115.6117,115.6212,115.4501,115.4501,6857.0
2021-03-12 12:30:00,121.55,121.56,121.36,121.4,6599.0,115.5071,115.5166,115.3266,115.3646,6599.0
2021-03-12 12:35:00,121.42,121.52,121.37,121.45,5322.0,115.3836,115.4786,115.3361,115.4121,5322.0
2021-03-12 12:40:00,121.42,121.42,121.09,121.09,9357.0,115.3836,115.3836,115.07,115.07,9357.0
2021-03-12 12:45:00,121.07,121.23,121.05,121.17,6329.0,115.051,115.203,115.032,115.146,6329.0
2021-03-12 12:50:00,121.15,121.15,120.96,121.12,7940.0,115.127,115.127,114.9465,115.0985,7940.0
2021-03-12 12:55:00,121.12,121.13,120.82,120.87,4914.0,115.0985,115.108,114.8134,114.8609,4914.0
2021-03-12 13:00:00,120.88,120.93,120.73,120.92,7082.0,114.8704,114.918,114.7279,114.9085,7082.0
2021-03-12 13:05:00,120.94,121.0,120.81,120.86,5981.0,114.9275,114.9845,114.8039,114.8514,5981.0
2021-03-12 13:10:00,120.83,120.97,120.74,120.86,8011.0,114.8229,114.956,114.7374,114.8514,8011.0
2021-03-12 13:15:00,120.84,120.9,120.65,120.68,19493.0,114.8324,114.8895,114.6519,114.6804,19493.0
2021-03-12 13:20:00,120.7,121.1,120.7,120.9,14397.0,114.6994,115.0795,114.6994,114.8895,14397.0
2021-03-12 13:25:00,120.9,121.32,120.9,121.26,28451.0,114.8895,115.2886,114.8895,115.2316,28451.0
2021-03-12 13:30:00,121.26,121.47,121.25,121.27,8441.0,115.2316,115.4311,115.222,115.2411,8441.0
2021-03-12 13:35:00,121.26,121.3,121.05,121.13,8504.0,115.2316,115.2696,115.032,115.108,8504.0
2021-03-12 13:40:00,121.16,121.19,121.04,121.19,13695.0,115.1365,115.165,115.0225,115.165,13695.0
2021-03-12 13:45:00,121.17,121.17,121.01,121.1,10341.0,115.146,115.146,114.994,115.0795,10341.0
2021-03-12 13:50:00,121.13,121.22,121.1,121.21,9597.0,115.108,115.1935,115.0795,115.184,9597.0
2021-03-12 13:55:00,121.22,121.35,121.04,121.21,36238.0,115.1935,115.3171,115.0225,115.184,36238.0
2021-03-12 14:00:00,121.2,121.63,121.2,121.61,7866.0,115.1745,115.5832,115.1745,115.5642,7866.0
2021-03-12 14:05:00,121.61,121.87,121.6,121.85,5801.0,115.5642,115.8112,115.5546,115.7922,5801.0
2021-03-12 14:10:00,121.85,121.9,121.65,121.66,14380.0,115.7922,115.8397,115.6022,115.6117,14380.0
2021-03-12 14:15:00,121.69,121.69,121.49,121.63,12748.0,115.6402,115.6402,115.4501,115.5832,12748.0
2021-03-12 14:20:00,121.66,121.76,121.54,121.75,17322.0,115.6117,115.7067,115.4976,115.6972,17322.0
2021-03-12 14:25:00,121.72,121.9,121.69,121.89,6187.0,115.6687,115.8397,115.6402,115.8302,6187.0
2021-03-12 14:30:00,121.87,121.93,121.74,121.74,7093.0,115.8112,115.8682,115.6877,115.6877,7093.0
2021-03-12 14:35:00,121.74,121.76,121.52,121.56,11057.0,115.6877,115.7067,115.4786,115.5166,11057.0
2021-03-12 14:40:00,121.56,121.62,121.47,121.57,7923.0,115.5166,115.5737,115.4311,115.5261,7923.0
2021-03-12 14:45:00,121.58,122.05,121.57,122.0,33785.0,115.5356,115.9823,115.5261,115.9348,33785.0
2021-03-12 14:50:00,121.97,122.22,121.92,121.93,24477.0,115.9063,116.1438,115.8587,115.8682,24477.0
2021-03-12 14:55:00,121.94,121.97,121.83,121.85,9482.0,115.8777,115.9063,115.7732,115.7922,9482.0
2021-03-12 15:00:00,121.84,121.89,121.66,121.66,9813.0,115.7827,115.8302,115.6117,115.6117,9813.0
2021-03-12 15:05:00,121.69,121.82,121.64,121.78,15150.0,115.6402,115.7637,115.5927,115.7257,15150.0
2021-03-12 15:10:00,121.78,121.78,121.55,121.65,12982.0,115.7257,115.7257,115.5071,115.6022,12982.0
2021-03-12 15:15:00,121.65,121.91,121.65,121.88,20868.0,115.6022,115.8492,115.6022,115.8207,20868.0
2021-03-12 15:20:00,121.89,122.07,121.71,121.78,184211.0,115.8302,116.0013,115.6592,115.7257,184211.0
2021-03-12 15:25:00,121.79,121.81,121.44,121.57,84869.0,115.7352,115.7542,115.4026,115.5261,84869.0
2021-03-12 15:30:00,121.55,121.98,121.55,121.97,80667.0,115.5071,115.9158,115.5071,115.9063,80667.0
2021-03-12 15:35:00,121.97,122.29,121.96,122.19,64756.0,115.9063,116.2103,115.8968,116.1153,64756.0
2021-03-12 15:40:00,122.14,122.32,122.1,122.26,133727.0,116.0678,116.2389,116.0298,116.1818,133727.0
2021-03-12 15:45:00,122.26,122.35,121.96,122.05,128829.0,116.1818,116.2674,115.8968,115.9823,128829.0
2021-03-12 15:50:00,122.02,122.12,121.95,122.11,78375.0,115.9538,116.0488,115.8872,116.0393,78375.0
2021-03-12 15:55:00,122.13,122.9,122.12,122.62,193388.0,116.0583,116.79,116.0488,116.5239,193388.0
2021-03-15 09:30:00,122.62,123.83,122.28,123.68,38284.0,116.789,117.9415,116.4652,117.7986,38284.0
2021-03-15 09:35:00,123.81,123.93,123.46,123.64,25429.0,117.9225,118.0367,117.5891,117.7605,25429.0
2021-03-15 09:40:00,123.63,123.85,123.32,123.79,22836.0,117.751,117.9606,117.4558,117.9034,22836.0
2021-03-15 09:45:00,123.72,123.84,123.09,123.26,18681.0,117.8367,117.951,117.2367,117.3986,18681.0
2021-03-15 09:50:00,123.25,123.3,122.95,123.19,18952.0,117.3891,117.4367,117.1033,117.3319,18952.0
2021-03-15 09:55:00,123.19,123.31,123.0,123.24,13611.0,117.3319,117.4462,117.151,117.3796,13611.0
2021-03-15 10:00:00,123.23,123.63,123.22,123.55,12090.0,117.37,117.751,117.3605,117.6748,12090.0
2021-03-15 10:05:00,123.6,123.86,123.56,123.79,27522.0,117.7224,117.9701,117.6843,117.9034,27522.0
2021-03-15 10:10:00,123.79,124.04,123.73,123.98,15500.0,117.9034,118.1415,117.8463,118.0844,15500.0
2021-03-15 10:15:00,123.99,123.99,123.58,123.8,18466.0,118.0939,118.0939,117.7034,117.9129,18466.0
2021-03-15 10:20:00,123.83,124.02,123.75,124.02,21902.0,117.9415,118.1225,117.8653,118.1225,21902.0
2021-03-15 10:25:00,124.03,124.15,123.93,123.95,40649.0,118.132,118.2463,118.0367,118.0558,40649.0
2021-03-15 10:30:00,124.01,124.09,123.86,123.99,22924.0,118.1129,118.1891,117.9701,118.0939,22924.0
2021-03-15 10:35:00,124.0,124.05,123.42,123.46,21588.0,118.1034,118.151,117.551,117.5891,21588.0
2021-03-15 10:40:00,123.46,123.86,123.43,123.85,14414.0,117.5891,117.9701,117.5605,117.9606,14414.0
2021-03-15 10:45:00,123.82,123.82,123.33,123.56,13967.0,117.932,117.932,117.4653,117.6843,13967.0
2021-03-15 10:50:00,123.45,123.45,123.15,123.17,23335.0,117.5796,117.5796,117.2938,117.3129,23335.0
2021-03-15 10:55:00,123.12,123.53,123.1,123.53,12453.0,117.2653,117.6558,117.2462,117.6558,12453.0
2021-03-15 11:00:00,123.51,123.69,123.33,123.66,33418.0,117.6367,117.8082,117.4653,117.7796,33418.0
2021-03-15 11:05:00,123.66,123.9,123.58,123.86,16373.0,117.7796,118.0082,117.7034,117.9701,16373.0
2021-03-15 11:10:00,123.86,124.01,123.85,123.96,52797.0,117.9701,118.1129,117.9606,118.0653,52797.0
2021-03-15 11:15:00,123.97,124.07,123.86,124.0,15082.0,118.0748,118.1701,117.9701,118.1034,15082.0
2021-03-15 11:20:00,123.96,124.21,123.91,124.2,22246.0,118.0653,118.3034,118.0177,118.2939,22246.0
2021-03-15 11:25:00,124.16,124.17,123.55,123.8,11107.0,118.2558,118.2653,117.6748,117.9129,11107.0
2021-03-15 11:30:00,123.75,123.82,123.42,123.45,8314.0,117.8653,117.932,117.551,117.5796,8314.0
2021-03-15 11:35:00,123.4,123.43,123.22,123.32,18136.0,117.532,117.5605,117.3605,117.4558,18136.0
2021-03-15 11:40:00,123.34,123.78,123.3,123.78,8744.0,117.4748,117.8939,117.4367,117.8939,8744.0
2021-03-15 11:45:00,123.74,123.93,123.72,123.84,8866.0,117.8558,118.0367,117.8367,117.951,8866.0
2021-03-15 11:50:00,123.84,124.04,123.79,123.93,7243.0,117.951,118.1415,117.9034,118.0367,7243.0
2021-03-15 11:55:00,123.89,123.93,123.81,123.85,4713.0,117.9986,118.0367,117.9225,117.9606,4713.0
2021-03-15 12:00:00,123.8,124.02,123.8,124.02,16643.0,117.9129,118.1225,117.9129,118.1225,16643.0
2021-03-15 12:05:00,123.99,124.24,123.97,124.22,11190.0,118.0939,118.332,118.0748,118.313,11190.0
2021-03-15 12:10:00,124.32,124.42,124.29,124.39,4858.0,118.4082,118.5034,118.3796,118.4749,4858.0
2021-03-15 12:15:00,124.43,124.76,124.4,124.76,22054.0,118.513,118.8273,118.4844,118.8273,22054.0
2021-03-15 12:20:00,124.72,124.85,124.64,124.81,10773.0,118.7892,118.913,118.713,118.8749,10773.0
2021-03-15 12:25:00,124.81,124.91,124.73,124.73,11339.0,118.8749,118.9701,118.7987,118.7987,11339.0
2021-03-15 12:30:00,124.76,124.88,124.67,124.86,6825.0,118.8273,118.9416,118.7416,118.9225,6825.0
2021-03-15 12:35:00,124.81,124.96,124.75,124.88,13888.0,118.8749,119.0178,118.8178,118.9416,13888.0
2021-03-15 12:40:00,124.93,125.3,124.93,125.3,16534.0,118.9892,119.3416,118.9892,119.3416,16534.0
2021-03-15 12:45:00,125.35,125.6,125.29,125.51,26401.0,119.3892,119.6273,119.3321,119.5416,26401.0
2021-03-15 12:50:00,125.59,125.7,125.46,125.67,20276.0,119.6178,119.7226,119.494,119.694,20276.0
2021-03-15 12:55:00,125.62,125.76,125.57,125.63,10374.0,119.6464,119.7797,119.5988,119.6559,10374.0
2021-03-15 13:00:00,125.63,125.9,125.61,125.85,14270.0,119.6559,119.9131,119.6369,119.8654,14270.0
2021-03-15 13:05:00,125.82,125.84,125.65,125.84,7901.0,119.8369,119.8559,119.675,119.8559,7901.0
2021-03-15 13:10:00,125.85,125.97,125.79,125.9,20118.0,119.8654,119.9797,119.8083,119.9131,20118.0
2021-03-15 13:15:00,125.93,125.95,125.78,125.93,7716.0,119.9416,119.9607,119.7988,119.9416,7716.0
2021-03-15 13:20:00,125.96,126.03,125.8,125.94,17278.0,119.9702,120.0369,119.8178,119.9512,17278.0
2021-03-15 13:25:00,125.93,126.05,125.92,126.01,6653.0,119.9416,120.0559,119.9321,120.0178,6653.0
2021-03-15 13:30:00,126.1,126.12,125.91,126.02,6958.0,120.1036,120.1226,119.9226,120.0274,6958.0
2021-03-15 13:35:00,126.07,126.07,125.7,125.74,14462.0,120.075,120.075,119.7226,119.7607,14462.0
2021-03-15 13:40:00,125.76,125.91,125.65,125.68,8167.0,119.7797,119.9226,119.675,119.7035,8167.0
2021-03-15 13:45:00,125.69,125.85,125.64,125.77,35667.0,119.7131,119.8654,119.6654,119.7893,35667.0
2021-03-15 13:50:00,125.8,125.92,125.7,125.85,7396.0,119.8178,119.9321,119.7226,119.8654,7396.0
2021-03-15 13:55:00,125.85,125.85,125.42,125.45,35464.0,119.8654,119.8654,119.4559,119.4845,35464.0
2021-03-15 14:00:00,125.51,125.73,125.39,125.61,26454.0,119.5416,119.7512,119.4273,119.6369,26454.0
2021-03-15 14:05:00,125.62,125.62,125.2,125.58,17856.0,119.6464,119.6464,119.2464,119.6083,17856.0
2021-03-15 14:10:00,125.58,125.71,125.31,125.32,59562.0,119.6083,119.7321,119.3511,119.3606,59562.0
2021-03-15 14:15:00,125.32,125.32,124.99,125.0,30264.0,119.3606,119.3606,119.0463,119.0559,30264.0
2021-03-15 14:20:00,125.02,125.04,124.91,125.04,5981.0,119.0749,119.094,118.9701,119.094,5981.0
2021-03-15 14:25:00,125.02,125.22,124.92,125.22,24223.0,119.0749,119.2654,118.9797,119.2654,24223.0
2021-03-15 14:30:00,125.23,125.32,125.06,125.15,21750.0,119.2749,119.3606,119.113,119.1987,21750.0
2021-03-15 14:35:00,125.19,125.24,125.03,125.08,16463.0,119.2368,119.2845,119.0844,119.1321,16463.0
2021-03-15 14:40:00,125.11,125.12,124.96,125.0,13262.0,119.1606,119.1702,119.0178,119.0559,13262.0
2021-03-15 14:45:00,125.0,125.0,124.65,124.65,10468.0,119.0559,119.0559,118.7225,118.7225,10468.0
2021-03-15 14:50:00,124.65,124.9,124.57,124.89,13675.0,118.7225,118.9606,118.6463,118.9511,13675.0
2021-03-15 14:55:00,124.92,125.04,124.79,125.04,18010.0,118.9797,119.094,118.8559,119.094,18010.0
2021-03-15 15:00:00,125.05,125.06,124.85,124.93,19090.0,119.1035,119.113,118.913,118.9892,19090.0
2021-03-15 15:05:00,124.93,124.98,124.88,124.88,6583.0,118.9892,119.0368,118.9416,118.9416,6583.0
2021-03-15 15:10:00,124.88,124.96,124.72,124.79,13147.0,118.9416,119.0178,118.7892,118.8559,13147.0
2021-03-15 15:15:00,124.8,124.83,124.4,124.41,22482.0,118.8654,118.8939,118.4844,118.4939,22482.0
2021-03-15 15:20:00,124.43,124.57,124.39,124.51,40186.0,118.513,118.6463,118.4749,118.5892,40186.0
2021-03-15 15:25:00,124.51,124.6,124.46,124.46,24899.0,118.5892,118.6749,118.5415,118.5415,24899.0
2021-03-15 15:30:00,124.47,124.51,124.22,124.22,20595.0,118.5511,118.5892,118.313,118.313,20595.0
2021-03-15 15:35:00,124.22,124.4,124.22,124.36,16490.0,118.313,118.4844,118.313,118.4463,16490.0
2021-03-15 15:40:00,124.37,124.54,124.34,124.51,24226.0,118.4558,118.6177,118.4273,118.5892,24226.0
2021-03-15 15:45:00,124.51,124.62,124.35,124.43,86533.0,118.5892,118.6939,118.4368,118.513,86533.0
2021-03-15 15:50:00,124.44,124.89,124.34,124.89,135116.0,118.5225,118.9511,118.4273,118.9511,135116.0
2021-03-15 15:55:00,124.92,125.41,124.91,125.3,257858.0,118.9797,119.4464,118.9701,119.3416,257858.0
2021-03-16 09:30:00,124.2,124.2,123.41,124.1,54861.0,118.2939,118.2939,117.5415,118.1987,54861.0
2021-03-16 09:35:00,124.0,124.03,123.56,123.77,10886.0,118.1034,118.132,117.6843,117.8844,10886.0
2021-03-16 09:40:00,123.9,124.04,123.25,123.25,33050.0,118.0082,118.1415,117.3891,117.3891,33050.0
2021-03-16 09:45:00,123.34,123.4,123.02,123.09,11339.0,117.4748,117.532,117.17,117.2367,11339.0
2021-03-16 09:50:00,123.17,123.47,123.09,123.21,8567.0,117.3129,117.5986,117.2367,117.351,8567.0
2021-03-16 09:55:00,123.35,123.36,123.1,123.1,9975.0,117.4843,117.4939,117.2462,117.2462,9975.0
2021-03-16 10:00:00,123.06,123.34,122.97,123.05,10421.0,117.2081,117.4748,117.1224,117.1986,10421.0
2021-03-16 10:05:00,123.06,123.32,123.02,123.07,11400.0,117.2081,117.4558,117.17,117.2176,11400.0
2021-03-16 10:10:00,123.15,123.37,122.97,123.37,8342.0,117.2938,117.5034,117.1224,117.5034,8342.0
2021-03-16 10:15:00,123.33,123.57,123.27,123.5,6750.0,117.4653,117.6939,117.4081,117.6272,6750.0
2021-03-16 10:20:00,123.4,123.4,123.1,123.16,10521.0,117.532,117.532,117.2462,117.3034,10521.0
2021-03-16 10:25:00,123.17,123.4,123.09,123.4,11922.0,117.3129,117.532,117.2367,117.532,11922.0
2021-03-16 10:30:00,123.48,123.9,123.44,123.73,4837.0,117.6081,118.0082,117.57,117.8463,4837.0
2021-03-16 10:35:00,123.76,124.06,123.65,123.75,27181.0,117.8748,118.1606,117.7701,117.8653,27181.0
2021-03-16 10:40:00,123.74,123.89,123.72,123.75,9555.0,117.8558,117.9986,117.8367,117.8653,9555.0
2021-03-16 10:45:00,123.74,123.74,123.17,123.32,5882.0,117.8558,117.8558,117.3129,117.4558,5882.0
2021-03-16 10:50:00,123.31,123.31,122.81,123.01,20566.0,117.4462,117.4462,116.97,117.1605,20566.0
2021-03-16 10:55:00,123.0,123.0,122.8,122.85,4840.0,117.151,117.151,116.9605,117.0081,4840.0
2021-03-16 11:00:00,122.81,122.81,122.32,122.49,6412.0,116.97,116.97,116.5033,116.6652,6412.0
2021-03-16 11:05:00,122.52,122.82,122.52,122.78,4908.0,116.6938,116.9795,116.6938,116.9414,4908.0
2021-03-16 11:10:00,122.79,122.79,122.48,122.66,9254.0,116.951,116.951,116.6557,116.8271,9254.0
2021-03-16 11:15:00,122.67,123.02,122.63,123.0,19788.0,116.8367,117.17,116.7986,117.151,19788.0
2021-03-16 11:20:00,123.0,123.09,122.86,122.9,7511.0,117.151,117.2367,117.0176,117.0557,7511.0
2021-03-16 11:25:00,122.91,123.05,122.9,122.98,5987.0,117.0653,117.1986,117.0557,117.1319,5987.0
2021-03-16 11:30:00,123.0,123.03,122.91,122.93,7151.0,117.151,117.1795,117.0653,117.0843,7151.0
2021-03-16 11:35:00,122.95,123.02,122.87,123.01,67312.0,117.1033,117.17,117.0272,117.1605,67312.0
2021-03-16 11:40:00,123.01,123.02,122.9,122.98,9068.0,117.1605,117.17,117.0557,117.1319,9068.0
2021-03-16 11:45:00,122.98,123.05,122.81,122.82,8838.0,117.1319,117.1986,116.97,116.9795,8838.0
2021-03-16 11:50:00,122.83,123.02,122.81,122.9,9566.0,116.9891,117.17,116.97,117.0557,9566.0
2021-03-16 11:55:00,123.0,123.04,122.88,122.88,8001.0,117.151,117.1891,117.0367,117.0367,8001.0
2021-03-16 12:00:00,122.84,122.9,122.77,122.87,4000.0,116.9986,117.0557,116.9319,117.0272,4000.0
2021-03-16 12:05:00,122.9,123.1,122.87,123.0,11390.0,117.0557,117.2462,117.0272,117.151,11390.0
2021-03-16 12:10:00,123.01,123.06,122.91,122.94,9681.0,117.1605,117.2081,117.0653,117.0938,9681.0
2021-03-16 12:15:00,122.95,122.96,122.77,122.81,3921.0,117.1033,117.1129,116.9319,116.97,3921.0
2021-03-16 12:20:00,122.84,123.02,122.79,122.85,6900.0,116.9986,117.17,116.951,117.0081,6900.0
2021-03-16 12:25:00,122.79,122.87,122.78,122.87,3765.0,116.951,117.0272,116.9414,117.0272,3765.0
2021-03-16 12:30:00,122.86,123.01,122.86,122.97,13206.0,117.0176,117.1605,117.0176,117.1224,13206.0
2021-03-16 12:35:00,122.96,123.03,122.93,123.01,9630.0,117.1129,117.1795,117.0843,117.1605,9630.0
2021-03-16 12:40:00,122.99,123.03,122.93,122.95,16658.0,117.1414,117.1795,117.0843,117.1033,16658.0
2021-03-16 12:45:00,122.96,123.0,122.93,122.94,6950.0,117.1129,117.151,117.0843,117.0938,6950.0
2021-03-16 12:50:00,122.93,122.93,122.79,122.8,3278.0,117.0843,117.0843,116.951,116.9605,3278.0
2021-03-16 12:55:00,122.76,122.81,122.72,122.76,3500.0,116.9224,116.97,116.8843,116.9224,3500.0
2021-03-16 13:00:00,122.75,122.99,122.72,122.92,7247.0,116.9129,117.1414,116.8843,117.0748,7247.0
2021-03-16 13:05:00,122.97,123.04,122.89,122.89,9207.0,117.1224,117.1891,117.0462,117.0462,9207.0
2021-03-16 13:10:00,122.88,122.89,122.8,122.8,2000.0,117.0367,117.0462,116.9605,116.9605,2000.0
2021-03-16 13:15:00,122.8,122.9,122.77,122.83,4005.0,116.9605,117.0557,116.9319,116.9891,4005.0
2021-03-16 13:20:00,122.81,122.93,122.77,122.93,7436.0,116.97,117.0843,116.9319,117.0843,7436.0
2021-03-16 13:25:00,122.95,122.99,122.91,122.96,4840.0,117.1033,117.1414,117.0653,117.1129,4840.0
2021-03-16 13:30:00,122.95,122.96,122.83,122.9,5769.0,117.1033,117.1129,116.9891,117.0557,5769.0
2021-03-16 13:35:00,122.88,122.88,122.78,122.86,5600.0,117.0367,117.0367,116.9414,117.0176,5600.0
2021-03-16 13:40:00,122.86,122.88,122.71,122.72,7697.0,117.0176,117.0367,116.8748,116.8843,7697.0
2021-03-16 13:45:00,122.7,122.71,122.28,122.29,18107.0,116.8652,116.8748,116.4652,116.4747,18107.0
2021-03-16 13:50:00,122.26,122.38,122.1,122.17,83991.0,116.4462,116.5605,116.2938,116.3604,83991.0
2021-03-16 13:55:00,122.15,122.15,121.97,121.98,29407.0,116.3414,116.3414,116.17,116.1795,29407.0
2021-03-16 14:00:00,122.0,122.07,121.89,122.01,10654.0,116.1985,116.2652,116.0938,116.208,10654.0
2021-03-16 14:05:00,121.99,122.07,121.72,121.98,41210.0,116.189,116.2652,115.9318,116.1795,41210.0
2021-03-16 14:10:00,121.98,122.09,121.87,121.91,18127.0,116.1795,116.2842,116.0747,116.1128,18127.0
2021-03-16 14:15:00,121.87,122.02,121.79,121.89,14192.0,116.0747,116.2176,115.9985,116.0938,14192.0
2021-03-16 14:20:00,121.89,121.99,121.74,121.74,5200.0,116.0938,116.189,115.9509,115.9509,5200.0
2021-03-16 14:25:00,121.72,121.76,121.64,121.7,13121.0,115.9318,115.9699,115.8556,115.9128,13121.0
2021-03-16 14:30:00,121.69,121.87,121.66,121.78,7371.0,115.9033,116.0747,115.8747,115.989,7371.0
2021-03-16 14:35:00,121.78,122.0,121.77,121.98,15432.0,115.989,116.1985,115.9795,116.1795,15432.0
2021-03-16 14:40:00,121.99,122.04,121.84,121.84,19705.0,116.189,116.2366,116.0461,116.0461,19705.0
2021-03-16 14:45:00,121.85,122.32,121.85,122.29,22696.0,116.0557,116.5033,116.0557,116.4747,22696.0
2021-03-16 14:50:00,122.26,122.64,122.2,122.64,19213.0,116.4462,116.8081,116.389,116.8081,19213.0
2021-03-16 14:55:00,122.61,122.7,122.39,122.48,10404.0,116.7795,116.8652,116.57,116.6557,10404.0
2021-03-16 15:00:00,122.53,122.53,122.22,122.45,8594.0,116.7033,116.7033,116.4081,116.6271,8594.0
2021-03-16 15:05:00,122.38,122.58,122.38,122.58,9629.0,116.5605,116.7509,116.5605,116.7509,9629.0
2021-03-16 15:10:00,122.56,123.2,122.54,123.06,23564.0,116.7319,117.3415,116.7128,117.2081,23564.0
2021-03-16 15:15:00,123.09,123.1,122.74,122.78,9073.0,117.2367,117.2462,116.9033,116.9414,9073.0
2021-03-16 15:20:00,122.78,122.85,122.61,122.85,8777.0,116.9414,117.0081,116.7795,117.0081,8777.0
2021-03-16 15:25:00,122.84,123.12,122.82,123.1,14155.0,116.9986,117.2653,116.9795,117.2462,14155.0
2021-03-16 15:30:00,123.09,123.3,122.78,123.27,23135.0,117.2367,117.4367,116.9414,117.4081,23135.0
2021-03-16 15:35:00,123.24,123.58,123.18,123.53,21991.0,117.3796,117.7034,117.3224,117.6558,21991.0
2021-03-16 15:40:00,123.53,123.63,122.95,122.98,20860.0,117.6558,117.751,117.1033,117.1319,20860.0
2021-03-16 15:45:00,123.01,123.26,122.91,122.94,20097.0,117.1605,117.3986,117.0653,117.0938,20097.0
2021-03-16 15:50:00,122.99,123.34,122.99,123.3,58236.0,117.1414,117.4748,117.1414,117.4367,58236.0
2021-03-16 15:55:00,123.44,123.6,123.35,123.47,117816.0,117.57,117.7224,117.4843,117.5986,117816.0
2021-03-17 09:30:00,122.83,123.27,122.26,122.61,30685.0,116.9891,117.4081,116.4462,116.7795,30685.0
2021-03-17 09:35:00,122.54,122.98,122.33,122.98,9377.0,116.7128,117.1319,116.5128,117.1319,9377.0
2021-03-17 09:40:00,123.02,123.35,122.89,123.31,6926.0,117.17,117.4843,117.0462,117.4462,6926.0
2021-03-17 09:45:00,123.3,123.66,123.22,123.22,7983.0,117.4367,117.7796,117.3605,117.3605,7983.0
2021-03-17 09:50:00,123.23,123.51,123.02,123.51,9330.0,117.37,117.6367,117.17,117.6367,9330.0
2021-03-17 09:55:00,123.68,124.08,123.34,123.47,17424.0,117.7986,118.1796,117.4748,117.5986,17424.0
2021-03-17 10:00:00,123.42,123.48,122.96,122.96,6272.0,117.551,117.6081,117.1129,117.1129,6272.0
2021-03-17 10:05:00,122.96,123.25,122.7,123.16,5666.0,117.1129,117.3891,116.8652,117.3034,5666.0
2021-03-17 10:10:00,123.19,123.62,123.19,123.57,16141.0,117.3319,117.7415,117.3319,117.6939,16141.0
2021-03-17 10:15:00,123.51,123.88,123.4,123.78,8682.0,117.6367,117.9891,117.532,117.8939,8682.0
2021-03-17 10:20:00,123.72,123.72,123.42,123.44,2800.0,117.8367,117.8367,117.551,117.57,2800.0
2021-03-17 10:25:00,123.48,123.6,123.24,123.37,3633.0,117.6081,117.7224,117.3796,117.5034,3633.0
2021-03-17 10:30:00,123.25,123.25,122.88,122.95,4706.0,117.3891,117.3891,117.0367,117.1033,4706.0
2021-03-17 10:35:00,122.99,123.23,122.87,123.1,5832.0,117.1414,117.37,117.0272,117.2462,5832.0
2021-03-17 10:40:00,123.11,123.14,122.83,122.83,4677.0,117.2557,117.2843,116.9891,116.9891,4677.0
2021-03-17 10:45:00,122.61,123.14,122.6,122.96,7306.0,116.7795,117.2843,116.77,117.1129,7306.0
2021-03-17 10:50:00,122.92,123.34,122.92,123.33,7667.0,117.0748,117.4748,117.0748,117.4653,7667.0
2021-03-17 10:55:00,123.33,123.4,123.15,123.19,4845.0,117.4653,117.532,117.2938,117.3319,4845.0
2021-03-17 11:00:00,123.14,123.39,123.07,123.24,8232.0,117.2843,117.5224,117.2176,117.3796,8232.0
2021-03-17 11:05:00,123.32,123.79,123.32,123.61,14826.0,117.4558,117.9034,117.4558,117.732,14826.0
2021-03-17 11:10:00,123.54,123.98,123.53,123.94,6924.0,117.6653,118.0844,117.6558,118.0463,6924.0
2021-03-17 11:15:00,123.94,123.96,123.68,123.88,6893.0,118.0463,118.0653,117.7986,117.9891,6893.0
2021-03-17 11:20:00,123.9,124.07,123.73,123.78,6624.0,118.0082,118.1701,117.8463,117.8939,6624.0
2021-03-17 11:25:00,123.77,123.95,123.76,123.82,4916.0,117.8844,118.0558,117.8748,117.932,4916.0
2021-03-17 11:30:00,123.81,124.05,123.8,124.0,8723.0,117.9225,118.151,117.9129,118.1034,8723.0
2021-03-17 11:35:00,123.96,124.05,123.91,123.97,68110.0,118.0653,118.151,118.0177,118.0748,68110.0
2021-03-17 11:40:00,123.93,124.01,123.92,123.95,19543.0,118.0367,118.1129,118.0272,118.0558,19543.0
2021-03-17 11:45:00,123.99,124.05,123.92,123.97,38468.0,118.0939,118.151,118.0272,118.0748,38468.0
2021-03-17 11:50:00,123.97,124.04,123.88,123.95,34767.0,118.0748,118.1415,117.9891,118.0558,34767.0
2021-03-17 11:55:00,123.96,124.43,123.8,123.81,77994.0,118.0653,118.513,117.9129,117.9225,77994.0
2021-03-17 12:00:00,123.81,123.93,123.71,123.93,8100.0,117.9225,118.0367,117.8272,118.0367,8100.0
2021-03-17 12:05:00,123.92,123.99,123.84,123.9,3340.0,118.0272,118.0939,117.951,118.0082,3340.0
2021-03-17 12:10:00,123.85,123.95,123.75,123.84,3650.0,117.9606,118.0558,117.8653,117.951,3650.0
2021-03-17 12:15:00,123.82,123.82,123.59,123.67,6367.0,117.932,117.932,117.7129,117.7891,6367.0
2021-03-17 12:20:00,123.65,123.71,123.29,123.35,6378.0,117.7701,117.8272,117.4272,117.4843,6378.0
2021-03-17 12:25:00,123.39,123.54,123.38,123.5,4351.0,117.5224,117.6653,117.5129,117.6272,4351.0
2021-03-17 12:30:00,123.53,123.53,123.17,123.2,3499.0,117.6558,117.6558,117.3129,117.3415,3499.0
2021-03-17 12:35:00,123.19,123.22,122.99,123.07,5800.0,117.3319,117.3605,117.1414,117.2176,5800.0
2021-03-17 12:40:00,123.03,123.09,122.9,123.07,5552.0,117.1795,117.2367,117.0557,117.2176,5552.0
2021-03-17 12:45:00,123.02,123.11,122.94,123.08,5091.0,117.17,117.2557,117.0938,117.2272,5091.0
2021-03-17 12:50:00,123.04,123.36,123.02,123.34,7711.0,117.1891,117.4939,117.17,117.4748,7711.0
2021-03-17 12:55:00,123.31,123.32,122.98,123.07,3734.0,117.4462,117.4558,117.1319,117.2176,3734.0
2021-03-17 13:00:00,123.11,123.12,122.85,123.0,5033.0,117.2557,117.2653,117.0081,117.151,5033.0
2021-03-17 13:05:00,123.09,123.22,122.95,122.98,3123.0,117.2367,117.3605,117.1033,117.1319,3123.0
2021-03-17 13:10:00,123.03,123.03,122.84,122.97,2654.0,117.1795,117.1795,116.9986,117.1224,2654.0
2021-03-17 13:15:00,122.94,123.14,122.83,123.12,3655.0,117.0938,117.2843,116.9891,117.2653,3655.0
2021-03-17 13:20:00,123.09,123.25,123.0,123.13,4671.0,117.2367,117.3891,117.151,117.2748,4671.0
2021-03-17 13:25:00,123.11,123.13,123.01,123.13,3500.0,117.2557,117.2748,117.1605,117.2748,3500.0
2021-03-17 13:30:00,123.09,123.09,122.98,123.06,2700.0,117.2367,117.2367,117.1319,117.2081,2700.0
2021-03-17 13:35:00,123.09,123.17,122.87,122.89,6296.0,117.2367,117.3129,117.0272,117.0462,6296.0
2021-03-17 13:40:00,122.84,122.92,122.79,122.86,3927.0,116.9986,117.0748,116.951,117.0176,3927.0
2021-03-17 13:45:00,122.88,122.88,122.73,122.74,2696.0,117.0367,117.0367,116.8938,116.9033,2696.0
2021-03-17 13:50:00,122.66,122.7,122.51,122.56,2800.0,116.8271,116.8652,116.6843,116.7319,2800.0
2021-03-17 13:55:00,122.48,122.61,122.48,122.61,4545.0,116.6557,116.7795,116.6557,116.7795,4545.0
2021-03-17 14:00:00,122.58,123.44,122.58,122.98,10866.0,116.7509,117.57,116.7509,117.1319,10866.0
2021-03-17 14:05:00,123.09,123.33,122.97,123.14,6255.0,117.2367,117.4653,117.1224,117.2843,6255.0
2021-03-17 14:10:00,123.27,123.73,123.25,123.52,4900.0,117.4081,117.8463,117.3891,117.6462,4900.0
2021-03-17 14:15:00,123.55,123.57,123.34,123.44,7638.0,117.6748,117.6939,117.4748,117.57,7638.0
2021-03-17 14:20:00,123.46,123.46,123.27,123.3,7385.0,117.5891,117.5891,117.4081,117.4367,7385.0
2021-03-17 14:25:00,123.37,123.48,122.98,122.98,7800.0,117.5034,117.6081,117.1319,117.1319,7800.0
2021-03-17 14:30:00,123.02,123.31,122.88,123.19,7748.0,117.17,117.4462,117.0367,117.3319,7748.0
2021-03-17 14:35:00,123.18,123.6,123.15,123.58,12791.0,117.3224,117.7224,117.2938,117.7034,12791.0
2021-03-17 14:40:00,123.63,124.06,123.62,123.96,25077.0,117.751,118.1606,117.7415,118.0653,25077.0
2021-03-17 14:45:00,123.94,124.02,123.66,123.83,12638.0,118.0463,118.1225,117.7796,117.9415,12638.0
2021-03-17 14:50:00,123.76,123.78,123.58,123.73,6334.0,117.8748,117.8939,117.7034,117.8463,6334.0
2021-03-17 14:55:00,123.72,123.9,123.63,123.8,8549.0,117.8367,118.0082,117.751,117.9129,8549.0
2021-03-17 15:00:00,123.77,123.85,123.53,123.81,15363.0,117.8844,117.9606,117.6558,117.9225,15363.0
2021-03-17 15:05:00,123.78,123.95,123.7,123.92,8289.0,117.8939,118.0558,117.8177,118.0272,8289.0
2021-03-17 15:10:00,123.85,123.85,123.48,123.53,6405.0,117.9606,117.9606,117.6081,117.6558,6405.0
2021-03-17 15:15:00,123.59,123.77,123.53,123.57,8967.0,117.7129,117.8844,117.6558,117.6939,8967.0
2021-03-17 15:20:00,123.45,123.52,123.26,123.29,7982.0,117.5796,117.6462,117.3986,117.4272,7982.0
2021-03-17 15:25:00,123.32,123.41,123.17,123.35,9519.0,117.4558,117.5415,117.3129,117.4843,9519.0
2021-03-17 15:30:00,123.33,123.43,123.29,123.31,8691.0,117.4653,117.5605,117.4272,117.4462,8691.0
2021-03-17 15:35:00,123.22,123.31,123.1,123.19,8868.0,117.3605,117.4462,117.2462,117.3319,8868.0
2021-03-17 15:40:00,123.21,123.37,123.07,123.1,21346.0,117.351,117.5034,117.2176,117.2462,21346.0
2021-03-17 15:45:00,123.09,123.25,122.99,123.22,24025.0,117.2367,117.3891,117.1414,117.3605,24025.0
2021-03-17 15:50:00,123.22,123.33,122.97,123.27,28667.0,117.3605,117.4653,117.1224,117.4081,28667.0
2021-03-17 15:55:00,123.27,123.72,123.24,123.61,76562.0,117.4081,117.8367,117.3796,117.732,76562.0
2021-03-18 09:30:00,123.08,123.37,122.22,122.62,35865.0,117.2272,117.5034,116.4081,116.789,35865.0
2021-03-18 09:35:00,122.51,123.01,122.35,122.69,13842.0,116.6843,117.1605,116.5319,116.8557,13842.0
2021-03-18 09:40:00,122.71,123.14,122.57,123.14,27046.0,116.8748,117.2843,116.7414,117.2843,27046.0
2021-03-18 09:45:00,123.03,123.03,122.48,122.88,22758.0,117.1795,117.1795,116.6557,117.0367,22758.0
2021-03-18 09:50:00,122.88,123.23,122.72,123.03,9509.0,117.0367,117.37,116.8843,117.1795,9509.0
2021-03-18 09:55:00,123.02,123.25,122.76,122.77,7097.0,117.17,117.3891,116.9224,116.9319,7097.0
2021-03-18 10:00:00,122.67,123.15,122.66,122.93,10965.0,116.8367,117.2938,116.8271,117.0843,10965.0
2021-03-18 10:05:00,122.99,123.23,122.9,123.23,9833.0,117.1414,117.37,117.0557,117.37,9833.0
2021-03-18 10:10:00,123.26,123.26,122.78,122.97,6826.0,117.3986,117.3986,116.9414,117.1224,6826.0
2021-03-18 10:15:00,123.0,123.13,122.81,123.06,8156.0,117.151,117.2748,116.97,117.2081,8156.0
2021-03-18 10:20:00,123.1,123.1,122.89,122.92,4104.0,117.2462,117.2462,117.0462,117.0748,4104.0
2021-03-18 10:25:00,122.96,123.15,122.86,122.93,7086.0,117.1129,117.2938,117.0176,117.0843,7086.0
2021-03-18 10:30:00,122.91,123.41,122.84,123.34,9774.0,117.0653,117.5415,116.9986,117.4748,9774.0
2021-03-18 10:35:00,123.34,123.97,123.3,123.92,33145.0,117.4748,118.0748,117.4367,118.0272,33145.0
2021-03-18 10:40:00,123.96,124.05,123.73,123.8,13281.0,118.0653,118.151,117.8463,117.9129,13281.0
2021-03-18 10:45:00,123.78,124.03,123.57,123.65,39436.0,117.8939,118.132,117.6939,117.7701,39436.0
2021-03-18 10:50:00,123.66,123.77,123.53,123.71,11401.0,117.7796,117.8844,117.6558,117.8272,11401.0
2021-03-18 10:55:00,123.72,124.02,123.66,124.02,9116.0,117.8367,118.1225,117.7796,118.1225,9116.0
2021-03-18 11:00:00,124.03,124.06,123.83,124.0,18039.0,118.132,118.1606,117.9415,118.1034,18039.0
2021-03-18 11:05:00,124.0,124.03,123.89,123.95,16812.0,118.1034,118.132,117.9986,118.0558,16812.0
2021-03-18 11:10:00,123.97,124.04,123.91,123.92,25588.0,118.0748,118.1415,118.0177,118.0272,25588.0
2021-03-18 11:15:00,123.88,124.21,123.84,123.99,62666.0,117.9891,118.3034,117.951,118.0939,62666.0
2021-03-18 11:20:00,123.96,124.06,123.9,123.94,12986.0,118.0653,118.1606,118.0082,118.0463,12986.0
2021-03-18 11:25:00,123.9,124.15,123.89,124.1,54461.0,118.0082,118.2463,117.9986,118.1987,54461.0
2021-03-18 11:30:00,124.16,124.79,124.08,124.29,34241.0,118.2558,118.8559,118.1796,118.3796,34241.0
2021-03-18 11:35:00,124.26,124.42,123.99,124.36,110270.0,118.3511,118.5034,118.0939,118.4463,110270.0
2021-03-18 11:40:00,124.4,124.55,124.34,124.43,11859.0,118.4844,118.6273,118.4273,118.513,11859.0
2021-03-18 11:45:00,124.49,124.78,124.44,124.6,13969.0,118.5701,118.8463,118.5225,118.6749,13969.0
2021-03-18 11:50:00,124.62,124.77,124.36,124.66,8298.0,118.6939,118.8368,118.4463,118.732,8298.0
2021-03-18 11:55:00,124.67,124.97,124.59,124.92,8805.0,118.7416,119.0273,118.6654,118.9797,8805.0
2021-03-18 12:00:00,124.88,125.1,124.87,125.0,8575.0,118.9416,119.1511,118.932,119.0559,8575.0
2021-03-18 12:05:00,125.03,125.1,124.82,125.03,9024.0,119.0844,119.1511,118.8844,119.0844,9024.0
2021-03-18 12:10:00,125.07,125.14,124.93,125.03,11168.0,119.1225,119.1892,118.9892,119.0844,11168.0
2021-03-18 12:15:00,125.1,125.15,124.96,125.03,8914.0,119.1511,119.1987,119.0178,119.0844,8914.0
2021-03-18 12:20:00,125.02,125.23,124.96,124.99,9817.0,119.0749,119.2749,119.0178,119.0463,9817.0
2021-03-18 12:25:00,124.97,124.99,124.59,124.75,14147.0,119.0273,119.0463,118.6654,118.8178,14147.0
2021-03-18 12:30:00,124.82,124.84,124.51,124.55,7144.0,118.8844,118.9035,118.5892,118.6273,7144.0
2021-03-18 12:35:00,124.49,124.68,124.4,124.65,9600.0,118.5701,118.7511,118.4844,118.7225,9600.0
2021-03-18 12:40:00,124.57,124.74,124.44,124.55,8792.0,118.6463,118.8082,118.5225,118.6273,8792.0
2021-03-18 12:45:00,124.54,124.99,124.45,124.95,9420.0,118.6177,119.0463,118.532,119.0082,9420.0
2021-03-18 12:50:00,124.94,124.97,124.3,124.6,50049.0,118.9987,119.0273,118.3892,118.6749,50049.0
2021-03-18 12:55:00,124.63,124.67,124.12,124.19,12043.0,118.7035,118.7416,118.2177,118.2844,12043.0
2021-03-18 13:00:00,124.26,124.6,124.21,124.6,7504.0,118.3511,118.6749,118.3034,118.6749,7504.0
2021-03-18 13:05:00,124.64,124.7,124.26,124.37,10478.0,118.713,118.7701,118.3511,118.4558,10478.0
2021-03-18 13:10:00,124.42,124.73,124.36,124.73,9224.0,118.5034,118.7987,118.4463,118.7987,9224.0
2021-03-18 13:15:00,124.67,124.73,124.57,124.61,5310.0,118.7416,118.7987,118.6463,118.6844,5310.0
2021-03-18 13:20:00,124.59,124.72,124.51,124.55,5470.0,118.6654,118.7892,118.5892,118.6273,5470.0
2021-03-18 13:25:00,124.57,124.63,124.44,124.6,6724.0,118.6463,118.7035,118.5225,118.6749,6724.0
2021-03-18 13:30:00,124.6,124.69,124.5,124.69,3871.0,118.6749,118.7606,118.5796,118.7606,3871.0
2021-03-18 13:35:00,124.73,124.73,124.45,124.51,6236.0,118.7987,118.7987,118.532,118.5892,6236.0
2021-03-18 13:40:00,124.46,124.56,124.41,124.56,3693.0,118.5415,118.6368,118.4939,118.6368,3693.0
2021-03-18 13:45:00,124.57,124.74,124.44,124.68,12148.0,118.6463,118.8082,118.5225,118.7511,12148.0
2021-03-18 13:50:00,124.66,124.79,124.62,124.78,7144.0,118.732,118.8559,118.6939,118.8463,7144.0
2021-03-18 13:55:00,124.75,124.8,124.66,124.76,10662.0,118.8178,118.8654,118.732,118.8273,10662.0
2021-03-18 14:00:00,124.77,124.77,124.41,124.43,5425.0,118.8368,118.8368,118.4939,118.513,5425.0
2021-03-18 14:05:00,124.44,124.52,124.34,124.34,6490.0,118.5225,118.5987,118.4273,118.4273,6490.0
2021-03-18 14:10:00,124.32,124.32,124.08,124.17,8482.0,118.4082,118.4082,118.1796,118.2653,8482.0
2021-03-18 14:15:00,124.13,124.16,123.87,123.93,9785.0,118.2272,118.2558,117.9796,118.0367,9785.0
2021-03-18 14:20:00,123.9,123.92,123.68,123.76,7328.0,118.0082,118.0272,117.7986,117.8748,7328.0
2021-03-18 14:25:00,123.72,123.78,123.58,123.62,6654.0,117.8367,117.8939,117.7034,117.7415,6654.0
2021-03-18 14:30:00,123.62,123.69,123.43,123.5,12600.0,117.7415,117.8082,117.5605,117.6272,12600.0
2021-03-18 14:35:00,123.45,123.82,123.27,123.75,15136.0,117.5796,117.932,117.4081,117.8653,15136.0
2021-03-18 14:40:00,123.71,123.72,123.17,123.41,16688.0,117.8272,117.8367,117.3129,117.5415,16688.0
2021-03-18 14:45:00,123.35,123.8,123.3,123.79,15000.0,117.4843,117.9129,117.4367,117.9034,15000.0
2021-03-18 14:50:00,123.78,123.78,123.39,123.73,31428.0,117.8939,117.8939,117.5224,117.8463,31428.0
2021-03-18 14:55:00,123.7,124.07,123.69,123.88,17890.0,117.8177,118.1701,117.8082,117.9891,17890.0
2021-03-18 15:00:00,123.83,124.0,123.7,123.73,17231.0,117.9415,118.1034,117.8177,117.8463,17231.0
2021-03-18 15:05:00,123.76,123.84,123.49,123.53,17646.0,117.8748,117.951,117.6177,117.6558,17646.0
2021-03-18 15:10:00,123.56,123.74,123.51,123.6,24531.0,117.6843,117.8558,117.6367,117.7224,24531.0
2021-03-18 15:15:00,123.51,123.63,123.45,123.52,13622.0,117.6367,117.751,117.5796,117.6462,13622.0
2021-03-18 15:20:00,123.54,123.54,123.23,123.26,11292.0,117.6653,117.6653,117.37,117.3986,11292.0
2021-03-18 15:25:00,123.29,123.52,123.1,123.45,12580.0,117.4272,117.6462,117.2462,117.5796,12580.0
2021-03-18 15:30:00,123.43,123.55,123.12,123.16,23430.0,117.5605,117.6748,117.2653,117.3034,23430.0
2021-03-18 15:35:00,123.15,123.29,123.0,123.03,18162.0,117.2938,117.4272,117.151,117.1795,18162.0
2021-03-18 15:40:00,123.04,123.18,122.92,123.0,23940.0,117.1891,117.3224,117.0748,117.151,23940.0
2021-03-18 15:45:00,123.03,123.09,122.74,122.84,23868.0,117.1795,117.2367,116.9033,116.9986,23868.0
2021-03-18 15:50:00,122.79,123.43,122.73,123.26,58698.0,116.951,117.5605,116.8938,117.3986,58698.0
2021-03-18 15:55:00,123.23,123.43,123.16,123.17,92199.0,117.37,117.5605,117.3034,117.3129,92199.0
2021-03-19 09:30:00,119.89,121.64,119.89,120.75,401066.0,114.1889,115.8556,114.1889,115.008,401066.0
2021-03-19 09:35:00,120.75,121.03,120.58,120.73,48755.0,115.008,115.2747,114.8461,114.9889,48755.0
2021-03-19 09:40:00,120.79,120.83,119.4,119.93,27570.0,115.0461,115.0842,113.7222,114.227,27570.0
2021-03-19 09:45:00,119.88,119.88,119.32,119.41,17332.0,114.1793,114.1793,113.646,113.7317,17332.0
2021-03-19 09:50:00,119.42,120.59,119.39,120.57,26431.0,113.7412,114.8556,113.7126,114.8365,26431.0
2021-03-19 09:55:00,120.48,120.75,119.71,120.09,24903.0,114.7508,115.008,114.0174,114.3794,24903.0
2021-03-19 10:00:00,120.05,120.48,119.96,120.11,24019.0,114.3413,114.7508,114.2555,114.3984,24019.0
2021-03-19 10:05:00,120.08,120.32,119.95,120.09,27661.0,114.3698,114.5984,114.246,114.3794,27661.0
2021-03-19 10:10:00,120.09,120.09,119.53,119.71,19010.0,114.3794,114.3794,113.846,114.0174,19010.0
2021-03-19 10:15:00,119.66,120.59,119.53,120.59,19765.0,113.9698,114.8556,113.846,114.8556,19765.0
2021-03-19 10:20:00,120.6,121.18,120.51,120.94,79068.0,114.8651,115.4175,114.7794,115.1889,79068.0
2021-03-19 10:25:00,120.95,121.14,120.65,121.11,26613.0,115.1985,115.3794,114.9127,115.3508,26613.0
2021-03-19 10:30:00,121.05,121.12,120.59,120.75,20299.0,115.2937,115.3604,114.8556,115.008,20299.0
2021-03-19 10:35:00,120.78,121.1,120.57,121.03,17407.0,115.0365,115.3413,114.8365,115.2747,17407.0
2021-03-19 10:40:00,120.98,121.11,120.83,120.95,23135.0,115.227,115.3508,115.0842,115.1985,23135.0
2021-03-19 10:45:00,120.93,121.08,120.8,120.92,38259.0,115.1794,115.3223,115.0556,115.1699,38259.0
2021-03-19 10:50:00,120.88,121.07,120.79,120.83,12490.0,115.1318,115.3127,115.0461,115.0842,12490.0
2021-03-19 10:55:00,120.82,120.87,120.61,120.87,8845.0,115.0746,115.1223,114.8746,115.1223,8845.0
2021-03-19 11:00:00,120.87,121.05,120.86,121.01,17384.0,115.1223,115.2937,115.1127,115.2556,17384.0
2021-03-19 11:05:00,121.02,121.64,121.01,121.63,52959.0,115.2651,115.8556,115.2556,115.8461,52959.0
2021-03-19 11:10:00,121.61,121.64,121.34,121.43,11397.0,115.8271,115.8556,115.5699,115.6556,11397.0
2021-03-19 11:15:00,121.47,121.49,121.1,121.18,32017.0,115.6937,115.7128,115.3413,115.4175,32017.0
2021-03-19 11:20:00,121.16,121.25,121.05,121.05,27982.0,115.3985,115.4842,115.2937,115.2937,27982.0
2021-03-19 11:25:00,121.07,121.1,120.88,121.01,13254.0,115.3127,115.3413,115.1318,115.2556,13254.0
2021-03-19 11:30:00,121.0,121.35,120.99,121.22,21719.0,115.2461,115.5794,115.2366,115.4556,21719.0
2021-03-19 11:35:00,121.24,121.95,121.22,121.84,30467.0,115.4747,116.1509,115.4556,116.0461,30467.0
2021-03-19 11:40:00,121.88,122.0,121.81,121.86,9251.0,116.0842,116.1985,116.0176,116.0652,9251.0
2021-03-19 11:45:00,121.87,122.05,121.87,121.95,27818.0,116.0747,116.2461,116.0747,116.1509,27818.0
2021-03-19 11:50:00,121.98,122.24,121.92,122.04,65334.0,116.1795,116.4271,116.1223,116.2366,65334.0
2021-03-19 11:55:00,122.07,122.62,122.06,122.2,14623.0,116.2652,116.789,116.2557,116.389,14623.0
2021-03-19 12:00:00,122.23,122.38,122.22,122.31,7901.0,116.4176,116.5605,116.4081,116.4938,7901.0
2021-03-19 12:05:00,122.27,122.35,122.13,122.27,10759.0,116.4557,116.5319,116.3223,116.4557,10759.0
2021-03-19 12:10:00,122.27,122.29,121.93,121.94,19243.0,116.4557,116.4747,116.1319,116.1414,19243.0
2021-03-19 12:15:00,121.96,122.15,121.84,122.0,14740.0,116.1604,116.3414,116.0461,116.1985,14740.0
2021-03-19 12:20:00,121.99,122.09,121.83,121.91,8347.0,116.189,116.2842,116.0366,116.1128,8347.0
2021-03-19 12:25:00,121.94,122.01,121.8,121.8,14211.0,116.1414,116.208,116.008,116.008,14211.0
2021-03-19 12:30:00,121.84,121.96,121.78,121.89,10126.0,116.0461,116.1604,115.989,116.0938,10126.0
2021-03-19 12:35:00,121.94,121.97,121.8,121.9,11659.0,116.1414,116.17,116.008,116.1033,11659.0
2021-03-19 12:40:00,121.87,122.04,121.83,121.94,12311.0,116.0747,116.2366,116.0366,116.1414,12311.0
2021-03-19 12:45:00,121.95,122.11,121.93,121.94,20648.0,116.1509,116.3033,116.1319,116.1414,20648.0
2021-03-19 12:50:00,121.97,122.05,121.9,121.97,9546.0,116.17,116.2461,116.1033,116.17,9546.0
2021-03-19 12:55:00,121.96,122.1,121.9,122.0,15656.0,116.1604,116.2938,116.1033,116.1985,15656.0
2021-03-19 13:00:00,121.99,122.0,121.89,121.92,10620.0,116.189,116.1985,116.0938,116.1223,10620.0
2021-03-19 13:05:00,121.9,121.99,121.81,121.98,10377.0,116.1033,116.189,116.0176,116.1795,10377.0
2021-03-19 13:10:00,121.99,122.04,121.92,122.04,13419.0,116.189,116.2366,116.1223,116.2366,13419.0
2021-03-19 13:15:00,122.0,122.36,121.98,122.22,13055.0,116.1985,116.5414,116.1795,116.4081,13055.0
2021-03-19 13:20:00,122.25,122.27,122.17,122.22,8109.0,116.4366,116.4557,116.3604,116.4081,8109.0
2021-03-19 13:25:00,122.21,122.21,121.98,122.06,8425.0,116.3985,116.3985,116.1795,116.2557,8425.0
2021-03-19 13:30:00,122.07,122.22,121.88,121.97,22739.0,116.2652,116.4081,116.0842,116.17,22739.0
2021-03-19 13:35:00,121.98,122.23,121.86,122.23,15364.0,116.1795,116.4176,116.0652,116.4176,15364.0
2021-03-19 13:40:00,122.22,122.34,122.18,122.34,5774.0,116.4081,116.5224,116.37,116.5224,5774.0
2021-03-19 13:45:00,122.34,122.46,122.28,122.43,10467.0,116.5224,116.6367,116.4652,116.6081,10467.0
2021-03-19 13:50:00,122.4,122.54,122.35,122.44,10404.0,116.5795,116.7128,116.5319,116.6176,10404.0
2021-03-19 13:55:00,122.39,122.47,122.27,122.42,13699.0,116.57,116.6462,116.4557,116.5986,13699.0
2021-03-19 14:00:00,122.45,122.45,122.22,122.25,14326.0,116.6271,116.6271,116.4081,116.4366,14326.0
2021-03-19 14:05:00,122.27,122.29,122.21,122.25,13665.0,116.4557,116.4747,116.3985,116.4366,13665.0
2021-03-19 14:10:00,122.26,122.28,121.98,122.05,13435.0,116.4462,116.4652,116.1795,116.2461,13435.0
2021-03-19 14:15:00,122.05,122.06,121.78,121.87,11741.0,116.2461,116.2557,115.989,116.0747,11741.0
2021-03-19 14:20:00,121.85,121.85,121.57,121.66,12898.0,116.0557,116.0557,115.789,115.8747,12898.0
2021-03-19 14:25:00,121.69,121.91,121.69,121.84,9368.0,115.9033,116.1128,115.9033,116.0461,9368.0
2021-03-19 14:30:00,121.84,122.28,121.79,122.21,11334.0,116.0461,116.4652,115.9985,116.3985,11334.0
2021-03-19 14:35:00,122.22,122.43,122.22,122.22,11683.0,116.4081,116.6081,116.4081,116.4081,11683.0
2021-03-19 14:40:00,122.23,122.48,122.21,122.39,13325.0,116.4176,116.6557,116.3985,116.57,13325.0
2021-03-19 14:45:00,122.41,122.41,122.24,122.31,22454.0,116.589,116.589,116.4271,116.4938,22454.0
2021-03-19 14:50:00,122.29,122.34,122.11,122.12,19227.0,116.4747,116.5224,116.3033,116.3128,19227.0
2021-03-19 14:55:00,122.14,122.48,122.1,122.48,24466.0,116.3319,116.6557,116.2938,116.6557,24466.0
2021-03-19 15:00:00,122.46,122.64,122.43,122.55,17949.0,116.6367,116.8081,116.6081,116.7224,17949.0
2021-03-19 15:05:00,122.54,122.67,122.44,122.47,21854.0,116.7128,116.8367,116.6176,116.6462,21854.0
2021-03-19 15:10:00,122.46,122.61,122.44,122.45,25815.0,116.6367,116.7795,116.6176,116.6271,25815.0
2021-03-19 15:15:00,122.47,122.59,122.35,122.36,25233.0,116.6462,116.7605,116.5319,116.5414,25233.0
2021-03-19 15:20:00,122.37,122.43,122.19,122.25,50663.0,116.5509,116.6081,116.3795,116.4366,50663.0
2021-03-19 15:25:00,122.25,122.25,122.03,122.2,66754.0,116.4366,116.4366,116.2271,116.389,66754.0
2021-03-19 15:30:00,122.21,122.43,122.21,122.42,53715.0,116.3985,116.6081,116.3985,116.5986,53715.0
2021-03-19 15:35:00,122.47,122.64,122.46,122.55,41058.0,116.6462,116.8081,116.6367,116.7224,41058.0
2021-03-19 15:40:00,122.54,122.66,122.4,122.48,47918.0,116.7128,116.8271,116.5795,116.6557,47918.0
2021-03-19 15:45:00,122.48,122.68,122.15,122.2,57672.0,116.6557,116.8462,116.3414,116.389,57672.0
2021-03-19 15:50:00,122.17,122.5,120.95,121.31,318117.0,116.3604,116.6747,115.1985,115.5413,318117.0
2021-03-19 15:55:00,121.36,121.58,121.25,121.31,265486.0,115.589,115.7985,115.4842,115.5413,265486.0
2021-03-22 09:30:00,122.29,122.49,121.06,121.54,41611.0,116.4747,116.6652,115.3032,115.7604,41611.0
2021-03-22 09:35:00,121.63,122.19,121.63,122.1,21269.0,115.8461,116.3795,115.8461,116.2938,21269.0
2021-03-22 09:40:00,121.97,122.15,121.65,121.76,14145.0,116.17,116.3414,115.8652,115.9699,14145.0
2021-03-22 09:45:00,121.79,122.21,121.69,121.94,24678.0,115.9985,116.3985,115.9033,116.1414,24678.0
2021-03-22 09:50:00,122.01,122.01,121.64,121.71,11223.0,116.208,116.208,115.8556,115.9223,11223.0
2021-03-22 09:55:00,121.73,121.73,121.16,121.16,16542.0,115.9414,115.9414,115.3985,115.3985,16542.0
2021-03-22 10:00:00,121.19,121.19,120.44,120.62,19896.0,115.427,115.427,114.7127,114.8841,19896.0
2021-03-22 10:05:00,120.69,120.69,120.18,120.3,31628.0,114.9508,114.9508,114.4651,114.5794,31628.0
2021-03-22 10:10:00,120.3,120.44,120.03,120.06,16228.0,114.5794,114.7127,114.3222,114.3508,16228.0
2021-03-22 10:15:00,120.05,120.21,119.79,119.92,17541.0,114.3413,114.4936,114.0936,114.2174,17541.0
2021-03-22 10:20:00,119.92,119.92,119.56,119.65,11026.0,114.2174,114.2174,113.8746,113.9603,11026.0
2021-03-22 10:25:00,119.65,120.04,119.52,119.58,14260.0,113.9603,114.3317,113.8365,113.8936,14260.0
2021-03-22 10:30:00,119.58,120.0,119.38,119.72,20146.0,113.8936,114.2936,113.7031,114.0269,20146.0
2021-03-22 10:35:00,119.67,119.67,119.19,119.19,15204.0,113.9793,113.9793,113.5221,113.5221,15204.0
2021-03-22 10:40:00,119.19,119.32,119.0,119.07,20459.0,113.5221,113.646,113.3412,113.4079,20459.0
2021-03-22 10:45:00,119.05,119.75,119.05,119.75,18097.0,113.3888,114.0555,113.3888,114.0555,18097.0
2021-03-22 10:50:00,119.71,119.71,119.16,119.23,8120.0,114.0174,114.0174,113.4936,113.5602,8120.0
2021-03-22 10:55:00,119.18,119.32,119.17,119.21,13763.0,113.5126,113.646,113.5031,113.5412,13763.0
2021-03-22 11:00:00,119.2,119.4,118.82,119.4,23355.0,113.5317,113.7222,113.1697,113.7222,23355.0
2021-03-22 11:05:00,119.36,119.39,119.0,119.29,14563.0,113.6841,113.7126,113.3412,113.6174,14563.0
2021-03-22 11:10:00,119.3,119.3,119.1,119.2,7350.0,113.6269,113.6269,113.4364,113.5317,7350.0
2021-03-22 11:15:00,119.21,119.63,119.16,119.58,13274.0,113.5412,113.9412,113.4936,113.8936,13274.0
2021-03-22 11:20:00,119.63,119.86,119.52,119.81,6254.0,113.9412,114.1603,113.8365,114.1127,6254.0
2021-03-22 11:25:00,119.78,120.0,119.74,120.0,21951.0,114.0841,114.2936,114.046,114.2936,21951.0
2021-03-22 11:30:00,120.0,120.0,119.74,119.74,7185.0,114.2936,114.2936,114.046,114.046,7185.0
2021-03-22 11:35:00,119.75,119.8,119.5,119.62,5418.0,114.0555,114.1031,113.8174,113.9317,5418.0
2021-03-22 11:40:00,119.67,119.93,119.63,119.92,6014.0,113.9793,114.227,113.9412,114.2174,6014.0
2021-03-22 11:45:00,119.91,119.95,119.72,119.89,6881.0,114.2079,114.246,114.0269,114.1889,6881.0
2021-03-22 11:50:00,119.9,120.1,119.9,120.06,10759.0,114.1984,114.3889,114.1984,114.3508,10759.0
2021-03-22 11:55:00,120.08,120.18,119.9,119.98,11580.0,114.3698,114.4651,114.1984,114.2746,11580.0
2021-03-22 12:00:00,120.04,120.24,120.03,120.08,8667.0,114.3317,114.5222,114.3222,114.3698,8667.0
2021-03-22 12:05:00,120.07,120.1,119.81,119.84,6866.0,114.3603,114.3889,114.1127,114.1412,6866.0
2021-03-22 12:10:00,119.9,119.99,119.74,119.82,6183.0,114.1984,114.2841,114.046,114.1222,6183.0
2021-03-22 12:15:00,119.89,119.93,119.67,119.67,8857.0,114.1889,114.227,113.9793,113.9793,8857.0
2021-03-22 12:20:00,119.71,119.89,119.67,119.86,3820.0,114.0174,114.1889,113.9793,114.1603,3820.0
2021-03-22 12:25:00,119.85,120.09,119.85,120.05,5329.0,114.1508,114.3794,114.1508,114.3413,5329.0
2021-03-22 12:30:00,120.09,120.14,119.89,119.92,12414.0,114.3794,114.427,114.1889,114.2174,12414.0
2021-03-22 12:35:00,119.91,119.91,119.66,119.84,9460.0,114.2079,114.2079,113.9698,114.1412,9460.0
2021-03-22 12:40:00,120.07,120.39,120.01,120.39,7275.0,114.3603,114.6651,114.3032,114.6651,7275.0
2021-03-22 12:45:00,120.41,120.56,120.36,120.42,6367.0,114.6841,114.827,114.6365,114.6937,6367.0
2021-03-22 12:50:00,120.45,120.45,120.31,120.39,5933.0,114.7222,114.7222,114.5889,114.6651,5933.0
2021-03-22 12:55:00,120.39,120.39,120.11,120.25,10742.0,114.6651,114.6651,114.3984,114.5317,10742.0
2021-03-22 13:00:00,120.27,120.39,120.23,120.32,4762.0,114.5508,114.6651,114.5127,114.5984,4762.0
2021-03-22 13:05:00,120.29,120.43,120.1,120.39,10025.0,114.5698,114.7032,114.3889,114.6651,10025.0
2021-03-22 13:10:00,120.32,120.51,120.32,120.41,8414.0,114.5984,114.7794,114.5984,114.6841,8414.0
2021-03-22 13:15:00,120.41,120.55,120.41,120.45,8030.0,114.6841,114.8175,114.6841,114.7222,8030.0
2021-03-22 13:20:00,120.46,120.55,120.33,120.51,4205.0,114.7318,114.8175,114.6079,114.7794,4205.0
2021-03-22 13:25:00,120.47,120.59,120.39,120.59,4953.0,114.7413,114.8556,114.6651,114.8556,4953.0
2021-03-22 13:30:00,120.59,120.63,120.47,120.5,5423.0,114.8556,114.8937,114.7413,114.7699,5423.0
2021-03-22 13:35:00,120.4,120.54,120.38,120.54,5623.0,114.6746,114.808,114.6556,114.808,5623.0
2021-03-22 13:40:00,120.51,120.67,120.51,120.59,4488.0,114.7794,114.9318,114.7794,114.8556,4488.0
2021-03-22 13:45:00,120.54,120.54,120.42,120.53,3320.0,114.808,114.808,114.6937,114.7984,3320.0
2021-03-22 13:50:00,120.52,120.59,120.45,120.45,4119.0,114.7889,114.8556,114.7222,114.7222,4119.0
2021-03-22 13:55:00,120.49,120.65,120.48,120.58,8449.0,114.7603,114.9127,114.7508,114.8461,8449.0
2021-03-22 14:00:00,120.66,120.81,120.54,120.66,5624.0,114.9222,115.0651,114.808,114.9222,5624.0
2021-03-22 14:05:00,120.66,120.72,120.52,120.6,12295.0,114.9222,114.9794,114.7889,114.8651,12295.0
2021-03-22 14:10:00,120.56,120.62,120.42,120.42,5985.0,114.827,114.8841,114.6937,114.6937,5985.0
2021-03-22 14:15:00,120.35,120.47,120.27,120.42,10247.0,114.627,114.7413,114.5508,114.6937,10247.0
2021-03-22 14:20:00,120.42,120.56,120.39,120.4,7959.0,114.6937,114.827,114.6651,114.6746,7959.0
2021-03-22 14:25:00,120.4,120.68,120.39,120.57,8307.0,114.6746,114.9413,114.6651,114.8365,8307.0
2021-03-22 14:30:00,120.57,120.92,120.57,120.9,5315.0,114.8365,115.1699,114.8365,115.1508,5315.0
2021-03-22 14:35:00,120.88,121.07,120.88,120.97,9764.0,115.1318,115.3127,115.1318,115.2175,9764.0
2021-03-22 14:40:00,120.96,121.05,120.88,120.93,5601.0,115.208,115.2937,115.1318,115.1794,5601.0
2021-03-22 14:45:00,120.91,120.99,120.84,120.98,9769.0,115.1604,115.2366,115.0937,115.227,9769.0
2021-03-22 14:50:00,120.99,121.02,120.72,120.72,10825.0,115.2366,115.2651,114.9794,114.9794,10825.0
2021-03-22 14:55:00,120.72,120.84,120.63,120.84,8533.0,114.9794,115.0937,114.8937,115.0937,8533.0
2021-03-22 15:00:00,120.82,121.04,120.76,121.0,5642.0,115.0746,115.2842,115.0175,115.2461,5642.0
2021-03-22 15:05:00,121.01,121.1,120.86,120.86,25961.0,115.2556,115.3413,115.1127,115.1127,25961.0
2021-03-22 15:10:00,120.87,121.0,120.82,120.96,5408.0,115.1223,115.2461,115.0746,115.208,5408.0
2021-03-22 15:15:00,120.96,120.98,120.78,120.82,8649.0,115.208,115.227,115.0365,115.0746,8649.0
2021-03-22 15:20:00,120.83,120.91,120.68,120.79,16859.0,115.0842,115.1604,114.9413,115.0461,16859.0
2021-03-22 15:25:00,120.8,120.8,120.53,120.56,13832.0,115.0556,115.0556,114.7984,114.827,13832.0
2021-03-22 15:30:00,120.54,120.54,120.17,120.19,19019.0,114.808,114.808,114.4555,114.4746,19019.0
2021-03-22 15:35:00,120.17,120.43,120.11,120.37,16037.0,114.4555,114.7032,114.3984,114.646,16037.0
2021-03-22 15:40:00,120.34,120.57,120.29,120.57,14660.0,114.6175,114.8365,114.5698,114.8365,14660.0
2021-03-22 15:45:00,120.56,120.62,120.5,120.54,20159.0,114.827,114.8841,114.7699,114.808,20159.0
2021-03-22 15:50:00,120.56,120.97,120.54,120.94,37592.0,114.827,115.2175,114.808,115.1889,37592.0
2021-03-22 15:55:00,120.99,121.01,120.51,120.67,72258.0,115.2366,115.2556,114.7794,114.9318,72258.0
2021-03-23 09:30:00,122.0,122.0,119.23,119.43,42751.0,116.1985,116.1985,113.5602,113.7507,42751.0
2021-03-23 09:35:00,119.61,119.64,118.73,118.93,22788.0,113.9222,113.9508,113.084,113.2745,22788.0
2021-03-23 09:40:00,118.86,119.34,118.79,119.31,23578.0,113.2078,113.665,113.1412,113.6364,23578.0
2021-03-23 09:45:00,119.41,119.6,119.23,119.59,16906.0,113.7317,113.9127,113.5602,113.9031,16906.0
2021-03-23 09:50:00,119.58,119.68,118.6,118.6,38972.0,113.8936,113.9888,112.9602,112.9602,38972.0
2021-03-23 09:55:00,118.59,118.59,118.11,118.39,37708.0,112.9507,112.9507,112.4935,112.7602,37708.0
2021-03-23 10:00:00,118.3,118.61,118.13,118.21,23242.0,112.6745,112.9697,112.5126,112.5888,23242.0
2021-03-23 10:05:00,118.21,118.39,118.14,118.17,28417.0,112.5888,112.7602,112.5221,112.5507,28417.0
2021-03-23 10:10:00,118.18,118.59,118.17,118.59,12595.0,112.5602,112.9507,112.5507,112.9507,12595.0
2021-03-23 10:15:00,118.65,118.75,118.51,118.64,25655.0,113.0078,113.1031,112.8745,112.9983,25655.0
2021-03-23 10:20:00,118.73,118.81,118.39,118.46,26026.0,113.084,113.1602,112.7602,112.8269,26026.0
2021-03-23 10:25:00,118.45,118.65,118.31,118.39,6469.0,112.8173,113.0078,112.684,112.7602,6469.0
2021-03-23 10:30:00,118.39,118.43,118.22,118.3,7503.0,112.7602,112.7983,112.5983,112.6745,7503.0
2021-03-23 10:35:00,118.33,118.44,117.95,118.15,12224.0,112.703,112.8078,112.3411,112.5316,12224.0
2021-03-23 10:40:00,118.19,118.19,117.59,117.65,18182.0,112.5697,112.5697,111.9982,112.0554,18182.0
2021-03-23 10:45:00,117.55,117.76,117.44,117.45,20826.0,111.9601,112.1602,111.8554,111.8649,20826.0
2021-03-23 10:50:00,117.47,117.91,117.39,117.82,27426.0,111.8839,112.303,111.8077,112.2173,27426.0
2021-03-23 10:55:00,117.84,117.97,117.71,117.91,14696.0,112.2363,112.3602,112.1125,112.303,14696.0
2021-03-23 11:00:00,117.85,117.92,117.65,117.74,11972.0,112.2459,112.3125,112.0554,112.1411,11972.0
2021-03-23 11:05:00,117.76,117.97,117.7,117.91,10024.0,112.1602,112.3602,112.103,112.303,10024.0
2021-03-23 11:10:00,117.91,117.91,117.7,117.75,35958.0,112.303,112.303,112.103,112.1506,35958.0
2021-03-23 11:15:00,117.73,118.01,117.56,117.82,8539.0,112.1316,112.3983,111.9697,112.2173,8539.0
2021-03-23 11:20:00,117.79,118.12,117.79,118.1,11982.0,112.1887,112.503,112.1887,112.484,11982.0
2021-03-23 11:25:00,118.12,118.12,117.93,118.04,6858.0,112.503,112.503,112.3221,112.4268,6858.0
2021-03-23 11:30:00,118.03,118.04,117.56,117.6,9513.0,112.4173,112.4268,111.9697,112.0078,9513.0
2021-03-23 11:35:00,117.58,117.67,117.26,117.32,9326.0,111.9887,112.0744,111.6839,111.7411,9326.0
2021-03-23 11:40:00,117.32,117.42,117.01,117.04,9846.0,111.7411,111.8363,111.4458,111.4744,9846.0
2021-03-23 11:45:00,117.04,117.3,117.0,117.04,15834.0,111.4744,111.722,111.4363,111.4744,15834.0
2021-03-23 11:50:00,117.06,117.08,116.79,116.79,15089.0,111.4934,111.5125,111.2363,111.2363,15089.0
2021-03-23 11:55:00,116.75,116.75,116.44,116.51,48755.0,111.1982,111.1982,110.9029,110.9696,48755.0
2021-03-23 12:00:00,116.57,116.96,116.54,116.7,11595.0,111.0267,111.3982,110.9982,111.1506,11595.0
2021-03-23 12:05:00,116.7,116.77,116.36,116.74,13170.0,111.1506,111.2172,110.8267,111.1887,13170.0
2021-03-23 12:10:00,116.77,116.82,116.63,116.64,17994.0,111.2172,111.2649,111.0839,111.0934,17994.0
2021-03-23 12:15:00,116.68,117.2,116.68,117.05,51661.0,111.1315,111.6268,111.1315,111.4839,51661.0
2021-03-23 12:20:00,117.09,117.3,116.94,117.23,10244.0,111.522,111.722,111.3791,111.6554,10244.0
2021-03-23 12:25:00,117.2,117.2,116.95,116.95,8142.0,111.6268,111.6268,111.3887,111.3887,8142.0
2021-03-23 12:30:00,116.98,117.13,116.93,117.02,8164.0,111.4172,111.5601,111.3696,111.4553,8164.0
2021-03-23 12:35:00,117.09,117.46,117.09,117.46,7292.0,111.522,111.8744,111.522,111.8744,7292.0
2021-03-23 12:40:00,117.41,117.47,117.07,117.4,20685.0,111.8268,111.8839,111.503,111.8173,20685.0
2021-03-23 12:45:00,117.4,117.5,117.3,117.39,10916.0,111.8173,111.9125,111.722,111.8077,10916.0
2021-03-23 12:50:00,117.37,117.37,117.23,117.28,3623.0,111.7887,111.7887,111.6554,111.703,3623.0
2021-03-23 12:55:00,117.3,117.33,117.16,117.31,5379.0,111.722,111.7506,111.5887,111.7315,5379.0
2021-03-23 13:00:00,117.3,117.5,117.3,117.39,6876.0,111.722,111.9125,111.722,111.8077,6876.0
2021-03-23 13:05:00,117.39,117.53,117.38,117.49,5538.0,111.8077,111.9411,111.7982,111.903,5538.0
2021-03-23 13:10:00,117.53,117.6,117.42,117.55,4650.0,111.9411,112.0078,111.8363,111.9601,4650.0
2021-03-23 13:15:00,117.62,117.67,117.46,117.59,7545.0,112.0268,112.0744,111.8744,111.9982,7545.0
2021-03-23 13:20:00,117.73,117.88,117.64,117.79,7180.0,112.1316,112.2744,112.0459,112.1887,7180.0
2021-03-23 13:25:00,117.8,117.92,117.67,117.7,5249.0,112.1982,112.3125,112.0744,112.103,5249.0
2021-03-23 13:30:00,117.7,117.72,117.39,117.44,8565.0,112.103,112.1221,111.8077,111.8554,8565.0
2021-03-23 13:35:00,117.44,117.58,117.22,117.26,9674.0,111.8554,111.9887,111.6458,111.6839,9674.0
2021-03-23 13:40:00,117.27,117.28,116.74,116.77,7261.0,111.6935,111.703,111.1887,111.2172,7261.0
2021-03-23 13:45:00,116.82,116.94,116.71,116.85,9572.0,111.2649,111.3791,111.1601,111.2934,9572.0
2021-03-23 13:50:00,116.86,116.86,116.59,116.74,9161.0,111.3029,111.3029,111.0458,111.1887,9161.0
2021-03-23 13:55:00,116.68,116.73,116.39,116.54,14949.0,111.1315,111.1791,110.8553,110.9982,14949.0
2021-03-23 14:00:00,116.55,116.59,116.29,116.29,7764.0,111.0077,111.0458,110.7601,110.7601,7764.0
2021-03-23 14:05:00,116.33,116.58,116.32,116.53,14893.0,110.7982,111.0363,110.7886,110.9886,14893.0
2021-03-23 14:10:00,116.54,116.59,116.38,116.46,21584.0,110.9982,111.0458,110.8458,110.922,21584.0
2021-03-23 14:15:00,116.43,116.52,116.3,116.36,25442.0,110.8934,110.9791,110.7696,110.8267,25442.0
2021-03-23 14:20:00,116.41,116.66,116.41,116.51,7472.0,110.8743,111.1125,110.8743,110.9696,7472.0
2021-03-23 14:25:00,116.5,116.58,116.34,116.42,7149.0,110.9601,111.0363,110.8077,110.8839,7149.0
2021-03-23 14:30:00,116.46,116.63,116.41,116.57,5977.0,110.922,111.0839,110.8743,111.0267,5977.0
2021-03-23 14:35:00,116.54,116.57,116.19,116.35,8056.0,110.9982,111.0267,110.6648,110.8172,8056.0
2021-03-23 14:40:00,116.4,116.4,115.81,115.82,15423.0,110.8648,110.8648,110.3029,110.3124,15423.0
2021-03-23 14:45:00,115.71,116.06,115.67,116.05,11210.0,110.2076,110.541,110.1695,110.5315,11210.0
2021-03-23 14:50:00,115.99,115.99,115.7,115.7,21215.0,110.4743,110.4743,110.1981,110.1981,21215.0
2021-03-23 14:55:00,115.72,115.87,115.59,115.63,7755.0,110.2172,110.36,110.0933,110.1314,7755.0
2021-03-23 15:00:00,115.7,116.22,115.61,116.22,11803.0,110.1981,110.6934,110.1124,110.6934,11803.0
2021-03-23 15:05:00,116.29,116.63,116.26,116.32,14801.0,110.7601,111.0839,110.7315,110.7886,14801.0
2021-03-23 15:10:00,116.36,116.39,116.18,116.23,12898.0,110.8267,110.8553,110.6553,110.7029,12898.0
2021-03-23 15:15:00,116.18,116.44,116.15,116.35,12722.0,110.6553,110.9029,110.6267,110.8172,12722.0
2021-03-23 15:20:00,116.35,116.4,115.81,115.84,14544.0,110.8172,110.8648,110.3029,110.3315,14544.0
2021-03-23 15:25:00,115.8,116.25,115.71,116.13,10638.0,110.2934,110.722,110.2076,110.6077,10638.0
2021-03-23 15:30:00,116.08,116.18,115.93,115.98,17922.0,110.56,110.6553,110.4172,110.4648,17922.0
2021-03-23 15:35:00,115.96,116.19,115.82,115.91,17086.0,110.4457,110.6648,110.3124,110.3981,17086.0
2021-03-23 15:40:00,115.88,116.21,115.72,116.16,32418.0,110.3695,110.6839,110.2172,110.6362,32418.0
2021-03-23 15:45:00,116.19,116.53,116.16,116.26,31398.0,110.6648,110.9886,110.6362,110.7315,31398.0
2021-03-23 15:50:00,116.23,116.61,116.12,116.56,54522.0,110.7029,111.0648,110.5981,111.0172,54522.0
2021-03-23 15:55:00,116.55,116.7,116.33,116.57,108694.0,111.0077,111.1506,110.7982,111.0267,108694.0
2021-03-24 09:30:00,117.03,117.94,116.76,117.7,25595.0,111.4649,112.3316,111.2077,112.103,25595.0
2021-03-24 09:35:00,117.78,118.59,117.72,118.55,10860.0,112.1792,112.9507,112.1221,112.9126,10860.0
2021-03-24 09:40:00,118.46,118.83,118.36,118.67,8254.0,112.8269,113.1793,112.7316,113.0269,8254.0
2021-03-24 09:45:00,118.7,118.96,118.34,118.68,13894.0,113.0555,113.3031,112.7126,113.0364,13894.0
2021-03-24 09:50:00,118.63,118.74,117.91,117.91,11615.0,112.9888,113.0935,112.303,112.303,11615.0
2021-03-24 09:55:00,117.75,118.4,117.75,118.22,5501.0,112.1506,112.7697,112.1506,112.5983,5501.0
2021-03-24 10:00:00,118.06,118.4,117.95,118.26,8187.0,112.4459,112.7697,112.3411,112.6364,8187.0
2021-03-24 10:05:00,118.31,118.57,118.26,118.31,23846.0,112.684,112.9316,112.6364,112.684,23846.0
2021-03-24 10:10:00,118.31,118.7,118.24,118.57,16371.0,112.684,113.0555,112.6173,112.9316,16371.0
2021-03-24 10:15:00,118.53,118.54,117.97,118.12,3860.0,112.8935,112.9031,112.3602,112.503,3860.0
2021-03-24 10:20:00,118.09,118.13,117.9,117.92,61585.0,112.4745,112.5126,112.2935,112.3125,61585.0
2021-03-24 10:25:00,117.88,118.09,117.77,117.88,19974.0,112.2744,112.4745,112.1697,112.2744,19974.0
2021-03-24 10:30:00,117.88,118.18,117.82,118.15,3591.0,112.2744,112.5602,112.2173,112.5316,3591.0
2021-03-24 10:35:00,118.2,118.76,118.2,118.64,6420.0,112.5792,113.1126,112.5792,112.9983,6420.0
2021-03-24 10:40:00,118.58,118.73,118.46,118.63,9243.0,112.9412,113.084,112.8269,112.9888,9243.0
2021-03-24 10:45:00,118.59,119.1,118.59,118.98,7697.0,112.9507,113.4364,112.9507,113.3221,7697.0
2021-03-24 10:50:00,119.11,119.19,118.88,119.18,3980.0,113.446,113.5221,113.2269,113.5126,3980.0
2021-03-24 10:55:00,119.07,119.26,118.65,118.74,33576.0,113.4079,113.5888,113.0078,113.0935,33576.0
2021-03-24 11:00:00,118.78,118.93,118.72,118.89,8418.0,113.1316,113.2745,113.0745,113.2364,8418.0
2021-03-24 11:05:00,118.89,118.95,118.78,118.85,19307.0,113.2364,113.2936,113.1316,113.1983,19307.0
2021-03-24 11:10:00,118.85,119.12,118.77,119.09,15970.0,113.1983,113.4555,113.1221,113.4269,15970.0
2021-03-24 11:15:00,119.18,119.18,118.86,118.88,9960.0,113.5126,113.5126,113.2078,113.2269,9960.0
2021-03-24 11:20:00,118.79,118.84,118.4,118.48,14699.0,113.1412,113.1888,112.7697,112.8459,14699.0
2021-03-24 11:25:00,118.5,118.91,118.5,118.61,20202.0,112.865,113.2555,112.865,112.9697,20202.0
2021-03-24 11:30:00,118.62,118.7,118.4,118.46,15996.0,112.9793,113.0555,112.7697,112.8269,15996.0
2021-03-24 11:35:00,118.44,118.51,118.21,118.27,3874.0,112.8078,112.8745,112.5888,112.6459,3874.0
2021-03-24 11:40:00,118.26,118.26,118.04,118.05,13922.0,112.6364,112.6364,112.4268,112.4364,13922.0
2021-03-24 11:45:00,118.04,118.11,117.84,118.01,5274.0,112.4268,112.4935,112.2363,112.3983,5274.0
2021-03-24 11:50:00,117.96,117.96,117.74,117.88,4232.0,112.3506,112.3506,112.1411,112.2744,4232.0
2021-03-24 11:55:00,117.79,117.85,117.57,117.77,10694.0,112.1887,112.2459,111.9792,112.1697,10694.0
2021-03-24 12:00:00,117.77,117.87,117.63,117.84,9280.0,112.1697,112.2649,112.0363,112.2363,9280.0
2021-03-24 12:05:00,117.86,117.94,117.77,117.93,4710.0,112.2554,112.3316,112.1697,112.3221,4710.0
2021-03-24 12:10:00,117.88,118.02,117.78,117.96,5108.0,112.2744,112.4078,112.1792,112.3506,5108.0
2021-03-24 12:15:00,117.94,118.19,117.94,117.96,11397.0,112.3316,112.5697,112.3316,112.3506,11397.0
2021-03-24 12:20:00,117.96,118.06,117.9,118.04,2900.0,112.3506,112.4459,112.2935,112.4268,2900.0
2021-03-24 12:25:00,117.99,118.02,117.83,117.87,5050.0,112.3792,112.4078,112.2268,112.2649,5050.0
2021-03-24 12:30:00,117.96,118.16,117.81,118.16,5703.0,112.3506,112.5411,112.2078,112.5411,5703.0
2021-03-24 12:35:00,118.26,118.27,118.01,118.04,10189.0,112.6364,112.6459,112.3983,112.4268,10189.0
2021-03-24 12:40:00,118.04,118.2,118.0,118.2,5897.0,112.4268,112.5792,112.3887,112.5792,5897.0
2021-03-24 12:45:00,118.21,118.25,117.96,117.96,3912.0,112.5888,112.6268,112.3506,112.3506,3912.0
2021-03-24 12:50:00,117.9,117.95,117.83,117.88,2797.0,112.2935,112.3411,112.2268,112.2744,2797.0
2021-03-24 12:55:00,117.91,118.09,117.86,117.92,2613.0,112.303,112.4745,112.2554,112.3125,2613.0
2021-03-24 13:00:00,117.85,117.85,117.45,117.51,6754.0,112.2459,112.2459,111.8649,111.922,6754.0
2021-03-24 13:05:00,117.48,117.48,117.29,117.41,3748.0,111.8935,111.8935,111.7125,111.8268,3748.0
2021-03-24 13:10:00,117.35,117.41,117.15,117.16,3436.0,111.7696,111.8268,111.5792,111.5887,3436.0
2021-03-24 13:15:00,117.08,117.36,117.02,117.36,5366.0,111.5125,111.7792,111.4553,111.7792,5366.0
2021-03-24 13:20:00,117.35,117.42,117.14,117.34,9164.0,111.7696,111.8363,111.5696,111.7601,9164.0
2021-03-24 13:25:00,117.35,117.37,117.21,117.26,3074.0,111.7696,111.7887,111.6363,111.6839,3074.0
2021-03-24 13:30:00,117.24,117.38,117.21,117.26,47174.0,111.6649,111.7982,111.6363,111.6839,47174.0
2021-03-24 13:35:00,117.23,117.34,117.17,117.21,6674.0,111.6554,111.7601,111.5982,111.6363,6674.0
2021-03-24 13:40:00,117.19,117.31,116.88,116.88,6611.0,111.6173,111.7315,111.322,111.322,6611.0
2021-03-24 13:45:00,116.89,117.39,116.86,117.39,4676.0,111.3315,111.8077,111.3029,111.8077,4676.0
2021-03-24 13:50:00,117.41,117.49,117.18,117.21,8845.0,111.8268,111.903,111.6077,111.6363,8845.0
2021-03-24 13:55:00,117.18,117.3,117.18,117.24,5127.0,111.6077,111.722,111.6077,111.6649,5127.0
2021-03-24 14:00:00,117.22,117.22,116.86,116.92,6981.0,111.6458,111.6458,111.3029,111.3601,6981.0
2021-03-24 14:05:00,116.95,116.95,116.81,116.91,5777.0,111.3887,111.3887,111.2553,111.3506,5777.0
2021-03-24 14:10:00,116.88,116.92,116.74,116.75,6152.0,111.322,111.3601,111.1887,111.1982,6152.0
2021-03-24 14:15:00,116.77,116.81,116.55,116.63,8382.0,111.2172,111.2553,111.0077,111.0839,8382.0
2021-03-24 14:20:00,116.59,116.78,116.54,116.55,6400.0,111.0458,111.2268,110.9982,111.0077,6400.0
2021-03-24 14:25:00,116.54,116.56,116.39,116.4,6102.0,110.9982,111.0172,110.8553,110.8648,6102.0
2021-03-24 14:30:00,116.33,116.43,116.23,116.37,11432.0,110.7982,110.8934,110.7029,110.8362,11432.0
2021-03-24 14:35:00,116.31,116.53,116.23,116.45,12669.0,110.7791,110.9886,110.7029,110.9124,12669.0
2021-03-24 14:40:00,116.45,116.48,116.08,116.09,15250.0,110.9124,110.941,110.56,110.5696,15250.0
2021-03-24 14:45:00,116.08,116.7,116.0,116.69,7817.0,110.56,111.1506,110.4838,111.141,7817.0
2021-03-24 14:50:00,116.65,116.65,116.31,116.31,4223.0,111.1029,111.1029,110.7791,110.7791,4223.0
2021-03-24 14:55:00,116.33,116.58,116.3,116.36,7868.0,110.7982,111.0363,110.7696,110.8267,7868.0
2021-03-24 15:00:00,116.3,116.54,116.22,116.53,9968.0,110.7696,110.9982,110.6934,110.9886,9968.0
2021-03-24 15:05:00,116.55,116.75,116.51,116.51,6719.0,111.0077,111.1982,110.9696,110.9696,6719.0
2021-03-24 15:10:00,116.49,116.62,116.46,116.5,7532.0,110.9505,111.0744,110.922,110.9601,7532.0
2021-03-24 15:15:00,116.5,116.73,116.42,116.65,10371.0,110.9601,111.1791,110.8839,111.1029,10371.0
2021-03-24 15:20:00,116.5,116.53,116.3,116.4,7961.0,110.9601,110.9886,110.7696,110.8648,7961.0
2021-03-24 15:25:00,116.36,116.5,116.23,116.23,11178.0,110.8267,110.9601,110.7029,110.7029,11178.0
2021-03-24 15:30:00,116.26,116.4,116.04,116.04,15995.0,110.7315,110.8648,110.5219,110.5219,15995.0
2021-03-24 15:35:00,116.05,116.17,115.96,116.0,28936.0,110.5315,110.6458,110.4457,110.4838,28936.0
2021-03-24 15:40:00,115.98,116.09,115.69,115.71,30256.0,110.4648,110.5696,110.1886,110.2076,30256.0
2021-03-24 15:45:00,115.75,116.15,115.64,116.09,21186.0,110.2457,110.6267,110.141,110.5696,21186.0
2021-03-24 15:50:00,116.08,116.09,115.68,115.71,53738.0,110.56,110.5696,110.1791,110.2076,53738.0
2021-03-24 15:55:00,115.67,115.84,115.4,115.41,78853.0,110.1695,110.3315,109.9124,109.9219,78853.0
2021-03-25 09:30:00,113.68,115.14,113.68,114.51,35372.0,108.2742,109.6647,108.2742,109.0647,35372.0
2021-03-25 09:35:00,114.46,114.94,114.28,114.76,7912.0,109.0171,109.4742,108.8456,109.3028,7912.0
2021-03-25 09:40:00,114.79,115.09,114.65,115.08,15150.0,109.3314,109.6171,109.198,109.6076,15150.0
2021-03-25 09:45:00,115.09,115.48,115.04,115.42,8085.0,109.6171,109.9886,109.5695,109.9314,8085.0
2021-03-25 09:50:00,115.35,115.35,114.58,114.74,10521.0,109.8648,109.8648,109.1314,109.2838,10521.0
2021-03-25 09:55:00,114.72,115.17,114.61,114.98,11485.0,109.2647,109.6933,109.1599,109.5123,11485.0
2021-03-25 10:00:00,114.9,115.34,114.83,115.33,13486.0,109.4362,109.8552,109.3695,109.8457,13486.0
2021-03-25 10:05:00,115.25,115.26,115.0,115.23,10856.0,109.7695,109.779,109.5314,109.7505,10856.0
2021-03-25 10:10:00,115.23,115.3,114.87,115.13,14086.0,109.7505,109.8171,109.4076,109.6552,14086.0
2021-03-25 10:15:00,115.11,115.12,114.67,115.04,26820.0,109.6362,109.6457,109.2171,109.5695,26820.0
2021-03-25 10:20:00,115.07,115.47,115.03,115.47,6050.0,109.5981,109.979,109.56,109.979,6050.0
2021-03-25 10:25:00,115.32,115.54,115.28,115.34,6560.0,109.8362,110.0457,109.7981,109.8552,6560.0
2021-03-25 10:30:00,115.15,115.28,114.98,115.18,13818.0,109.6743,109.7981,109.5123,109.7028,13818.0
2021-03-25 10:35:00,115.09,115.47,115.05,115.43,12481.0,109.6171,109.979,109.579,109.9409,12481.0
2021-03-25 10:40:00,115.44,115.46,115.21,115.46,15707.0,109.9505,109.9695,109.7314,109.9695,15707.0
2021-03-25 10:45:00,115.52,115.56,115.23,115.27,7395.0,110.0267,110.0648,109.7505,109.7886,7395.0
2021-03-25 10:50:00,115.21,115.26,114.96,114.96,25430.0,109.7314,109.779,109.4933,109.4933,25430.0
2021-03-25 10:55:00,114.98,115.56,114.91,115.56,36748.0,109.5123,110.0648,109.4457,110.0648,36748.0
2021-03-25 11:00:00,115.53,115.53,115.02,115.27,15853.0,110.0362,110.0362,109.5504,109.7886,15853.0
2021-03-25 11:05:00,115.31,115.58,115.28,115.33,7974.0,109.8267,110.0838,109.7981,109.8457,7974.0
2021-03-25 11:10:00,115.31,115.69,115.27,115.65,5579.0,109.8267,110.1886,109.7886,110.1505,5579.0
2021-03-25 11:15:00,115.59,115.86,115.59,115.86,5000.0,110.0933,110.3505,110.0933,110.3505,5000.0
2021-03-25 11:20:00,115.88,115.93,115.72,115.72,3906.0,110.3695,110.4172,110.2172,110.2172,3906.0
2021-03-25 11:25:00,115.69,115.76,115.44,115.76,8226.0,110.1886,110.2553,109.9505,110.2553,8226.0
2021-03-25 11:30:00,115.71,116.17,115.7,116.15,6623.0,110.2076,110.6458,110.1981,110.6267,6623.0
2021-03-25 11:35:00,116.16,116.27,115.98,115.98,5527.0,110.6362,110.741,110.4648,110.4648,5527.0
2021-03-25 11:40:00,115.87,116.05,115.79,116.02,9940.0,110.36,110.5315,110.2838,110.5029,9940.0
2021-03-25 11:45:00,115.92,115.97,115.76,115.91,6850.0,110.4076,110.4553,110.2553,110.3981,6850.0
2021-03-25 11:50:00,115.91,116.16,115.73,116.16,8025.0,110.3981,110.6362,110.2267,110.6362,8025.0
2021-03-25 11:55:00,116.11,116.61,116.04,116.57,7329.0,110.5886,111.0648,110.5219,111.0267,7329.0
2021-03-25 12:00:00,116.64,116.83,116.45,116.73,9389.0,111.0934,111.2744,110.9124,111.1791,9389.0
2021-03-25 12:05:00,116.7,116.72,116.53,116.57,9704.0,111.1506,111.1696,110.9886,111.0267,9704.0
2021-03-25 12:10:00,116.53,116.63,116.49,116.56,7329.0,110.9886,111.0839,110.9505,111.0172,7329.0
2021-03-25 12:15:00,116.59,116.9,116.59,116.83,5121.0,111.0458,111.341,111.0458,111.2744,5121.0
2021-03-25 12:20:00,116.7,117.07,116.64,117.07,8274.0,111.1506,111.503,111.0934,111.503,8274.0
2021-03-25 12:25:00,117.02,117.13,116.94,116.94,10713.0,111.4553,111.5601,111.3791,111.3791,10713.0
2021-03-25 12:30:00,117.03,117.19,116.99,117.19,5203.0,111.4649,111.6173,111.4268,111.6173,5203.0
2021-03-25 12:35:00,117.22,117.22,116.98,117.09,6332.0,111.6458,111.6458,111.4172,111.522,6332.0
2021-03-25 12:40:00,117.13,117.28,116.98,117.19,3312.0,111.5601,111.703,111.4172,111.6173,3312.0
2021-03-25 12:45:00,117.19,117.38,117.19,117.37,6225.0,111.6173,111.7982,111.6173,111.7887,6225.0
2021-03-25 12:50:00,117.38,117.77,117.31,117.7,9118.0,111.7982,112.1697,111.7315,112.103,9118.0
2021-03-25 12:55:00,117.64,117.81,117.58,117.71,5374.0,112.0459,112.2078,111.9887,112.1125,5374.0
2021-03-25 13:00:00,117.67,117.74,117.41,117.63,12727.0,112.0744,112.1411,111.8268,112.0363,12727.0
2021-03-25 13:05:00,117.65,117.82,117.51,117.76,5582.0,112.0554,112.2173,111.922,112.1602,5582.0
2021-03-25 13:10:00,117.79,117.96,117.7,117.92,4611.0,112.1887,112.3506,112.103,112.3125,4611.0
2021-03-25 13:15:00,117.99,118.22,117.95,117.95,13974.0,112.3792,112.5983,112.3411,112.3411,13974.0
2021-03-25 13:20:00,117.94,118.28,117.91,118.19,23431.0,112.3316,112.6554,112.303,112.5697,23431.0
2021-03-25 13:25:00,118.18,118.32,118.07,118.11,10332.0,112.5602,112.6935,112.4554,112.4935,10332.0
2021-03-25 13:30:00,118.13,118.2,117.98,118.02,11437.0,112.5126,112.5792,112.3697,112.4078,11437.0
2021-03-25 13:35:00,118.05,118.05,117.69,117.78,8127.0,112.4364,112.4364,112.0935,112.1792,8127.0
2021-03-25 13:40:00,117.78,118.08,117.76,118.07,9532.0,112.1792,112.4649,112.1602,112.4554,9532.0
2021-03-25 13:45:00,118.04,118.14,117.67,117.73,7081.0,112.4268,112.5221,112.0744,112.1316,7081.0
2021-03-25 13:50:00,117.72,117.77,117.48,117.67,5181.0,112.1221,112.1697,111.8935,112.0744,5181.0
2021-03-25 13:55:00,117.72,117.72,117.26,117.29,9660.0,112.1221,112.1221,111.6839,111.7125,9660.0
2021-03-25 14:00:00,117.3,117.37,117.19,117.21,6643.0,111.722,111.7887,111.6173,111.6363,6643.0
2021-03-25 14:05:00,117.21,117.36,117.13,117.3,3200.0,111.6363,111.7792,111.5601,111.722,3200.0
2021-03-25 14:10:00,117.25,117.37,117.22,117.3,7142.0,111.6744,111.7887,111.6458,111.722,7142.0
2021-03-25 14:15:00,117.33,117.52,117.2,117.4,4521.0,111.7506,111.9316,111.6268,111.8173,4521.0
2021-03-25 14:20:00,117.33,117.47,117.29,117.37,11476.0,111.7506,111.8839,111.7125,111.7887,11476.0
2021-03-25 14:25:00,117.4,117.48,117.18,117.18,8326.0,111.8173,111.8935,111.6077,111.6077,8326.0
2021-03-25 14:30:00,117.13,117.27,116.98,117.27,7548.0,111.5601,111.6935,111.4172,111.6935,7548.0
2021-03-25 14:35:00,117.23,117.89,117.23,117.71,11323.0,111.6554,112.284,111.6554,112.1125,11323.0
2021-03-25 14:40:00,117.71,117.83,117.7,117.83,5619.0,112.1125,112.2268,112.103,112.2268,5619.0
2021-03-25 14:45:00,117.88,117.95,117.76,117.86,9036.0,112.2744,112.3411,112.1602,112.2554,9036.0
2021-03-25 14:50:00,117.81,118.22,117.79,118.14,10135.0,112.2078,112.5983,112.1887,112.5221,10135.0
2021-03-25 14:55:00,118.1,118.21,117.95,118.16,9263.0,112.484,112.5888,112.3411,112.5411,9263.0
2021-03-25 15:00:00,118.17,118.27,118.07,118.14,11976.0,112.5507,112.6459,112.4554,112.5221,11976.0
2021-03-25 15:05:00,118.17,118.26,118.08,118.08,8803.0,112.5507,112.6364,112.4649,112.4649,8803.0
2021-03-25 15:10:00,118.07,118.27,118.06,118.22,10105.0,112.4554,112.6459,112.4459,112.5983,10105.0
2021-03-25 15:15:00,118.28,118.5,118.27,118.47,7160.0,112.6554,112.865,112.6459,112.8364,7160.0
2021-03-25 15:20:00,118.48,118.48,118.27,118.37,7835.0,112.8459,112.8459,112.6459,112.7411,7835.0
2021-03-25 15:25:00,118.33,118.54,118.23,118.53,10164.0,112.703,112.9031,112.6078,112.8935,10164.0
2021-03-25 15:30:00,118.52,118.98,118.49,118.98,29089.0,112.884,113.3221,112.8554,113.3221,29089.0
2021-03-25 15:35:00,118.98,119.14,118.88,119.11,23449.0,113.3221,113.4745,113.2269,113.446,23449.0
2021-03-25 15:40:00,119.11,119.2,118.92,119.03,21749.0,113.446,113.5317,113.265,113.3698,21749.0
2021-03-25 15:45:00,119.02,119.13,118.93,119.04,20936.0,113.3602,113.465,113.2745,113.3793,20936.0
2021-03-25 15:50:00,119.04,119.47,119.04,119.16,40171.0,113.3793,113.7888,113.3793,113.4936,40171.0
2021-03-25 15:55:00,119.19,119.19,118.84,118.99,126647.0,113.5221,113.5221,113.1888,113.3317,126647.0
2021-03-26 09:30:00,119.81,120.15,119.16,120.15,28268.0,114.1127,114.4365,113.4936,114.4365,28268.0
2021-03-26 09:35:00,120.02,120.37,119.67,120.15,25506.0,114.3127,114.646,113.9793,114.4365,25506.0
2021-03-26 09:40:00,120.22,120.24,119.61,120.17,23740.0,114.5032,114.5222,113.9222,114.4555,23740.0
2021-03-26 09:45:00,120.11,120.11,119.47,120.0,15396.0,114.3984,114.3984,113.7888,114.2936,15396.0
2021-03-26 09:50:00,120.15,120.59,120.07,120.59,17174.0,114.4365,114.8556,114.3603,114.8556,17174.0
2021-03-26 09:55:00,120.48,120.88,120.48,120.8,15609.0,114.7508,115.1318,114.7508,115.0556,15609.0
2021-03-26 10:00:00,120.72,121.39,120.71,121.39,14457.0,114.9794,115.6175,114.9699,115.6175,14457.0
2021-03-26 10:05:00,121.33,121.33,120.83,120.83,57168.0,115.5604,115.5604,115.0842,115.0842,57168.0
2021-03-26 10:10:00,120.79,121.1,120.75,121.07,66211.0,115.0461,115.3413,115.008,115.3127,66211.0
2021-03-26 10:15:00,121.05,121.37,121.0,121.37,81558.0,115.2937,115.5985,115.2461,115.5985,81558.0
2021-03-26 10:20:00,121.31,121.39,121.11,121.22,6939.0,115.5413,115.6175,115.3508,115.4556,6939.0
2021-03-26 10:25:00,121.31,121.54,121.24,121.24,12011.0,115.5413,115.7604,115.4747,115.4747,12011.0
2021-03-26 10:30:00,121.31,121.5,121.24,121.48,12379.0,115.5413,115.7223,115.4747,115.7033,12379.0
2021-03-26 10:35:00,121.53,121.61,121.01,121.07,10917.0,115.7509,115.8271,115.2556,115.3127,10917.0
2021-03-26 10:40:00,121.12,121.23,121.01,121.03,5396.0,115.3604,115.4651,115.2556,115.2747,5396.0
2021-03-26 10:45:00,121.1,121.15,121.0,121.07,11345.0,115.3413,115.3889,115.2461,115.3127,11345.0
2021-03-26 10:50:00,121.03,121.33,120.92,121.17,9397.0,115.2747,115.5604,115.1699,115.408,9397.0
2021-03-26 10:55:00,121.22,121.29,121.03,121.14,8807.0,115.4556,115.5223,115.2747,115.3794,8807.0
2021-03-26 11:00:00,121.17,121.24,120.7,121.04,8110.0,115.408,115.4747,114.9603,115.2842,8110.0
2021-03-26 11:05:00,121.05,121.05,120.76,120.8,4515.0,115.2937,115.2937,115.0175,115.0556,4515.0
2021-03-26 11:10:00,120.81,120.83,120.17,120.27,10187.0,115.0651,115.0842,114.4555,114.5508,10187.0
2021-03-26 11:15:00,120.24,120.38,120.12,120.29,13285.0,114.5222,114.6556,114.4079,114.5698,13285.0
2021-03-26 11:20:00,120.27,120.45,120.19,120.21,5814.0,114.5508,114.7222,114.4746,114.4936,5814.0
2021-03-26 11:25:00,120.22,120.52,120.22,120.33,4701.0,114.5032,114.7889,114.5032,114.6079,4701.0
2021-03-26 11:30:00,120.42,120.52,120.36,120.4,5854.0,114.6937,114.7889,114.6365,114.6746,5854.0
2021-03-26 11:35:00,120.41,120.56,120.35,120.56,4053.0,114.6841,114.827,114.627,114.827,4053.0
2021-03-26 11:40:00,120.56,120.71,120.36,120.66,9273.0,114.827,114.9699,114.6365,114.9222,9273.0
2021-03-26 11:45:00,120.7,120.93,120.62,120.82,11810.0,114.9603,115.1794,114.8841,115.0746,11810.0
2021-03-26 11:50:00,120.8,120.87,120.63,120.8,10967.0,115.0556,115.1223,114.8937,115.0556,10967.0
2021-03-26 11:55:00,120.72,120.87,120.62,120.84,16317.0,114.9794,115.1223,114.8841,115.0937,16317.0
2021-03-26 12:00:00,120.79,120.92,120.65,120.73,19316.0,115.0461,115.1699,114.9127,114.9889,19316.0
2021-03-26 12:05:00,120.77,120.94,120.7,120.76,9925.0,115.027,115.1889,114.9603,115.0175,9925.0
2021-03-26 12:10:00,120.77,120.85,120.7,120.83,9687.0,115.027,115.1032,114.9603,115.0842,9687.0
2021-03-26 12:15:00,120.83,120.96,120.69,120.84,9550.0,115.0842,115.208,114.9508,115.0937,9550.0
2021-03-26 12:20:00,120.87,120.96,120.8,120.89,8971.0,115.1223,115.208,115.0556,115.1413,8971.0
2021-03-26 12:25:00,120.83,120.83,120.55,120.71,7172.0,115.0842,115.0842,114.8175,114.9699,7172.0
2021-03-26 12:30:00,120.69,120.96,120.69,120.92,6328.0,114.9508,115.208,114.9508,115.1699,6328.0
2021-03-26 12:35:00,120.9,121.05,120.85,120.93,20714.0,115.1508,115.2937,115.1032,115.1794,20714.0
2021-03-26 12:40:00,120.94,121.25,120.94,121.22,12728.0,115.1889,115.4842,115.1889,115.4556,12728.0
2021-03-26 12:45:00,121.21,121.21,120.94,121.18,7906.0,115.4461,115.4461,115.1889,115.4175,7906.0
2021-03-26 12:50:00,121.23,121.37,121.04,121.26,8163.0,115.4651,115.5985,115.2842,115.4937,8163.0
2021-03-26 12:55:00,121.22,121.32,120.98,120.98,6220.0,115.4556,115.5509,115.227,115.227,6220.0
2021-03-26 13:00:00,121.02,121.04,120.85,120.97,7485.0,115.2651,115.2842,115.1032,115.2175,7485.0
2021-03-26 13:05:00,121.02,121.29,121.01,121.14,6467.0,115.2651,115.5223,115.2556,115.3794,6467.0
2021-03-26 13:10:00,121.11,121.11,120.88,120.93,9167.0,115.3508,115.3508,115.1318,115.1794,9167.0
2021-03-26 13:15:00,120.94,121.0,120.76,120.89,5000.0,115.1889,115.2461,115.0175,115.1413,5000.0
2021-03-26 13:20:00,120.88,121.04,120.83,120.98,7217.0,115.1318,115.2842,115.0842,115.227,7217.0
2021-03-26 13:25:00,121.01,121.16,120.84,120.97,8564.0,115.2556,115.3985,115.0937,115.2175,8564.0
2021-03-26 13:30:00,120.97,121.12,120.95,120.97,4531.0,115.2175,115.3604,115.1985,115.2175,4531.0
2021-03-26 13:35:00,120.92,120.98,120.81,120.81,8150.0,115.1699,115.227,115.0651,115.0651,8150.0
2021-03-26 13:40:00,120.8,120.8,120.63,120.75,9718.0,115.0556,115.0556,114.8937,115.008,9718.0
2021-03-26 13:45:00,120.75,120.77,120.35,120.39,11613.0,115.008,115.027,114.627,114.6651,11613.0
2021-03-26 13:50:00,120.33,120.42,120.29,120.33,8553.0,114.6079,114.6937,114.5698,114.6079,8553.0
2021-03-26 13:55:00,120.37,120.54,120.35,120.53,12444.0,114.646,114.808,114.627,114.7984,12444.0
2021-03-26 14:00:00,120.55,120.63,120.41,120.42,10365.0,114.8175,114.8937,114.6841,114.6937,10365.0
2021-03-26 14:05:00,120.44,120.54,120.04,120.07,9279.0,114.7127,114.808,114.3317,114.3603,9279.0
2021-03-26 14:10:00,120.07,120.07,119.74,119.84,12252.0,114.3603,114.3603,114.046,114.1412,12252.0
2021-03-26 14:15:00,119.86,120.18,119.75,120.11,12669.0,114.1603,114.4651,114.0555,114.3984,12669.0
2021-03-26 14:20:00,120.08,120.51,120.04,120.47,13029.0,114.3698,114.7794,114.3317,114.7413,13029.0
2021-03-26 14:25:00,120.47,120.63,120.41,120.63,9738.0,114.7413,114.8937,114.6841,114.8937,9738.0
2021-03-26 14:30:00,120.62,120.8,120.44,120.7,13310.0,114.8841,115.0556,114.7127,114.9603,13310.0
2021-03-26 14:35:00,120.69,120.99,120.64,120.93,23488.0,114.9508,115.2366,114.9032,115.1794,23488.0
2021-03-26 14:40:00,120.84,120.89,120.64,120.79,38440.0,115.0937,115.1413,114.9032,115.0461,38440.0
2021-03-26 14:45:00,120.75,120.79,120.27,120.32,34696.0,115.008,115.0461,114.5508,114.5984,34696.0
2021-03-26 14:50:00,120.28,121.35,120.25,121.19,13919.0,114.5603,115.5794,114.5317,115.427,13919.0
2021-03-26 14:55:00,121.21,121.49,120.88,121.49,10618.0,115.4461,115.7128,115.1318,115.7128,10618.0
2021-03-26 15:00:00,121.4,121.4,121.21,121.28,10452.0,115.6271,115.6271,115.4461,115.5128,10452.0
2021-03-26 15:05:00,121.32,121.34,120.94,121.01,8750.0,115.5509,115.5699,115.1889,115.2556,8750.0
2021-03-26 15:10:00,121.02,121.28,120.98,121.18,14319.0,115.2651,115.5128,115.227,115.4175,14319.0
2021-03-26 15:15:00,121.18,121.54,121.13,121.5,12682.0,115.4175,115.7604,115.3699,115.7223,12682.0
2021-03-26 15:20:00,121.53,121.57,121.37,121.39,9260.0,115.7509,115.789,115.5985,115.6175,9260.0
2021-03-26 15:25:00,121.36,121.59,121.29,121.59,12218.0,115.589,115.808,115.5223,115.808,12218.0
2021-03-26 15:30:00,121.6,121.65,121.44,121.51,16532.0,115.8175,115.8652,115.6652,115.7318,16532.0
2021-03-26 15:35:00,121.48,121.64,121.36,121.48,20544.0,115.7033,115.8556,115.589,115.7033,20544.0
2021-03-26 15:40:00,121.5,121.6,121.3,121.52,36269.0,115.7223,115.8175,115.5318,115.7414,36269.0
2021-03-26 15:45:00,121.52,121.79,121.42,121.79,29088.0,115.7414,115.9985,115.6461,115.9985,29088.0
2021-03-26 15:50:00,121.77,122.0,121.65,121.96,44641.0,115.9795,116.1985,115.8652,116.1604,44641.0
2021-03-26 15:55:00,121.97,122.49,121.9,122.39,117586.0,116.17,116.6652,116.1033,116.57,117586.0
2021-03-29 09:30:00,121.66,122.95,121.55,122.74,34494.0,115.8747,117.1033,115.7699,116.9033,34494.0
2021-03-29 09:35:00,122.72,123.13,122.47,122.91,11714.0,116.8843,117.2748,116.6462,117.0653,11714.0
2021-03-29 09:40:00,122.89,122.97,122.12,122.22,7570.0,117.0462,117.1224,116.3128,116.4081,7570.0
2021-03-29 09:45:00,122.26,122.51,121.77,121.97,18847.0,116.4462,116.6843,115.9795,116.17,18847.0
2021-03-29 09:50:00,122.05,122.57,121.98,122.31,10643.0,116.2461,116.7414,116.1795,116.4938,10643.0
2021-03-29 09:55:00,122.23,122.51,122.0,122.01,12430.0,116.4176,116.6843,116.1985,116.208,12430.0
2021-03-29 10:00:00,121.91,121.98,121.17,121.42,22901.0,116.1128,116.1795,115.408,115.6461,22901.0
2021-03-29 10:05:00,121.48,121.48,120.83,120.96,17995.0,115.7033,115.7033,115.0842,115.208,17995.0
2021-03-29 10:10:00,121.02,121.12,120.59,120.84,9782.0,115.2651,115.3604,114.8556,115.0937,9782.0
2021-03-29 10:15:00,120.79,120.82,120.32,120.37,8423.0,115.0461,115.0746,114.5984,114.646,8423.0
2021-03-29 10:20:00,120.36,120.44,120.12,120.18,6893.0,114.6365,114.7127,114.4079,114.4651,6893.0
2021-03-29 10:25:00,120.05,120.11,119.64,119.79,21264.0,114.3413,114.3984,113.9508,114.0936,21264.0
2021-03-29 10:30:00,119.74,119.77,119.35,119.41,10030.0,114.046,114.0746,113.6745,113.7317,10030.0
2021-03-29 10:35:00,119.46,119.95,119.37,119.68,13601.0,113.7793,114.246,113.6936,113.9888,13601.0
2021-03-29 10:40:00,119.62,119.63,119.35,119.45,5729.0,113.9317,113.9412,113.6745,113.7698,5729.0
2021-03-29 10:45:00,119.45,119.58,119.29,119.42,10729.0,113.7698,113.8936,113.6174,113.7412,10729.0
2021-03-29 10:50:00,119.34,119.42,119.02,119.02,13625.0,113.665,113.7412,113.3602,113.3602,13625.0
2021-03-29 10:55:00,119.03,119.24,119.02,119.02,7714.0,113.3698,113.5698,113.3602,113.3602,7714.0
2021-03-29 11:00:00,118.9,119.24,118.81,119.23,14767.0,113.2459,113.5698,113.1602,113.5602,14767.0
2021-03-29 11:05:00,119.16,119.16,118.72,119.11,10016.0,113.4936,113.4936,113.0745,113.446,10016.0
2021-03-29 11:10:00,119.07,119.11,118.68,118.69,14636.0,113.4079,113.446,113.0364,113.0459,14636.0
2021-03-29 11:15:00,118.69,118.69,118.37,118.41,15665.0,113.0459,113.0459,112.7411,112.7792,15665.0
2021-03-29 11:20:00,118.37,118.84,118.36,118.77,7064.0,112.7411,113.1888,112.7316,113.1221,7064.0
2021-03-29 11:25:00,118.78,118.98,118.6,118.96,6500.0,113.1316,113.3221,112.9602,113.3031,6500.0
2021-03-29 11:30:00,118.97,119.21,118.76,118.93,9948.0,113.3126,113.5412,113.1126,113.2745,9948.0
2021-03-29 11:35:00,119.0,119.14,118.8,118.95,8285.0,113.3412,113.4745,113.1507,113.2936,8285.0
2021-03-29 11:40:00,118.98,119.1,118.94,119.1,7355.0,113.3221,113.4364,113.284,113.4364,7355.0
2021-03-29 11:45:00,119.07,119.1,118.87,118.92,13560.0,113.4079,113.4364,113.2174,113.265,13560.0
2021-03-29 11:50:00,118.88,119.44,118.86,119.44,5350.0,113.2269,113.7603,113.2078,113.7603,5350.0
2021-03-29 11:55:00,119.47,119.66,119.35,119.4,7282.0,113.7888,113.9698,113.6745,113.7222,7282.0
2021-03-29 12:00:00,119.4,119.52,119.34,119.36,5519.0,113.7222,113.8365,113.665,113.6841,5519.0
2021-03-29 12:05:00,119.31,119.38,119.06,119.07,5999.0,113.6364,113.7031,113.3983,113.4079,5999.0
2021-03-29 12:10:00,119.09,119.13,118.78,118.96,10983.0,113.4269,113.465,113.1316,113.3031,10983.0
2021-03-29 12:15:00,118.93,118.94,118.78,118.82,5963.0,113.2745,113.284,113.1316,113.1697,5963.0
2021-03-29 12:20:00,118.82,119.02,118.82,118.99,5583.0,113.1697,113.3602,113.1697,113.3317,5583.0
2021-03-29 12:25:00,119.01,119.19,118.91,119.19,4654.0,113.3507,113.5221,113.2555,113.5221,4654.0
2021-03-29 12:30:00,119.1,119.2,119.02,119.14,4339.0,113.4364,113.5317,113.3602,113.4745,4339.0
2021-03-29 12:35:00,119.16,119.5,119.15,119.39,8357.0,113.4936,113.8174,113.4841,113.7126,8357.0
2021-03-29 12:40:00,119.33,119.42,119.12,119.25,14556.0,113.6555,113.7412,113.4555,113.5793,14556.0
2021-03-29 12:45:00,119.25,119.26,119.0,119.01,3520.0,113.5793,113.5888,113.3412,113.3507,3520.0
2021-03-29 12:50:00,118.99,119.26,118.92,119.26,3397.0,113.3317,113.5888,113.265,113.5888,3397.0
2021-03-29 12:55:00,119.28,119.44,119.24,119.38,5664.0,113.6079,113.7603,113.5698,113.7031,5664.0
2021-03-29 13:00:00,119.38,119.68,119.25,119.53,13706.0,113.7031,113.9888,113.5793,113.846,13706.0
2021-03-29 13:05:00,119.54,119.65,119.35,119.45,4940.0,113.8555,113.9603,113.6745,113.7698,4940.0
2021-03-29 13:10:00,119.41,119.42,119.24,119.27,5641.0,113.7317,113.7412,113.5698,113.5983,5641.0
2021-03-29 13:15:00,119.26,119.32,119.14,119.24,4012.0,113.5888,113.646,113.4745,113.5698,4012.0
2021-03-29 13:20:00,119.24,119.58,119.22,119.45,7699.0,113.5698,113.8936,113.5507,113.7698,7699.0
2021-03-29 13:25:00,119.43,119.51,119.35,119.39,4461.0,113.7507,113.8269,113.6745,113.7126,4461.0
2021-03-29 13:30:00,119.38,119.87,119.32,119.87,3960.0,113.7031,114.1698,113.646,114.1698,3960.0
2021-03-29 13:35:00,119.82,119.85,119.38,119.38,3101.0,114.1222,114.1508,113.7031,113.7031,3101.0
2021-03-29 13:40:00,119.38,119.54,119.34,119.46,6273.0,113.7031,113.8555,113.665,113.7793,6273.0
2021-03-29 13:45:00,119.46,119.58,119.39,119.52,3070.0,113.7793,113.8936,113.7126,113.8365,3070.0
2021-03-29 13:50:00,119.59,119.72,119.5,119.54,3478.0,113.9031,114.0269,113.8174,113.8555,3478.0
2021-03-29 13:55:00,119.52,119.52,119.2,119.22,4550.0,113.8365,113.8365,113.5317,113.5507,4550.0
2021-03-29 14:00:00,119.14,119.32,119.1,119.19,3886.0,113.4745,113.646,113.4364,113.5221,3886.0
2021-03-29 14:05:00,119.2,119.36,119.14,119.36,2996.0,113.5317,113.6841,113.4745,113.6841,2996.0
2021-03-29 14:10:00,119.33,119.5,119.27,119.5,3035.0,113.6555,113.8174,113.5983,113.8174,3035.0
2021-03-29 14:15:00,119.5,119.52,119.29,119.52,3300.0,113.8174,113.8365,113.6174,113.8365,3300.0
2021-03-29 14:20:00,119.5,119.63,119.46,119.63,3386.0,113.8174,113.9412,113.7793,113.9412,3386.0
2021-03-29 14:25:00,119.62,119.72,119.55,119.72,3055.0,113.9317,114.0269,113.865,114.0269,3055.0
2021-03-29 14:30:00,119.63,119.68,119.39,119.43,5586.0,113.9412,113.9888,113.7126,113.7507,5586.0
2021-03-29 14:35:00,119.42,119.42,119.26,119.32,3349.0,113.7412,113.7412,113.5888,113.646,3349.0
2021-03-29 14:40:00,119.38,119.57,119.31,119.53,10094.0,113.7031,113.8841,113.6364,113.846,10094.0
2021-03-29 14:45:00,119.53,119.8,119.43,119.55,7723.0,113.846,114.1031,113.7507,113.865,7723.0
2021-03-29 14:50:00,119.54,119.72,119.5,119.59,4330.0,113.8555,114.0269,113.8174,113.9031,4330.0
2021-03-29 14:55:00,119.64,119.7,119.41,119.53,6363.0,113.9508,114.0079,113.7317,113.846,6363.0
2021-03-29 15:00:00,119.56,119.9,119.56,119.84,7319.0,113.8746,114.1984,113.8746,114.1412,7319.0
2021-03-29 15:05:00,119.98,120.08,119.95,120.08,6464.0,114.2746,114.3698,114.246,114.3698,6464.0
2021-03-29 15:10:00,120.06,120.28,119.95,120.23,12175.0,114.3508,114.5603,114.246,114.5127,12175.0
2021-03-29 15:15:00,120.36,120.4,120.29,120.31,4571.0,114.6365,114.6746,114.5698,114.5889,4571.0
2021-03-29 15:20:00,120.34,120.51,120.32,120.51,6315.0,114.6175,114.7794,114.5984,114.7794,6315.0
2021-03-29 15:25:00,120.53,120.59,120.34,120.38,9128.0,114.7984,114.8556,114.6175,114.6556,9128.0
2021-03-29 15:30:00,120.33,120.47,120.28,120.38,8369.0,114.6079,114.7413,114.5603,114.6556,8369.0
2021-03-29 15:35:00,120.43,120.62,120.42,120.61,13272.0,114.7032,114.8841,114.6937,114.8746,13272.0
2021-03-29 15:40:00,120.6,120.73,120.33,120.38,13368.0,114.8651,114.9889,114.6079,114.6556,13368.0
2021-03-29 15:45:00,120.33,120.6,120.21,120.34,14350.0,114.6079,114.8651,114.4936,114.6175,14350.0
2021-03-29 15:50:00,120.03,120.41,119.9,119.91,38727.0,114.3222,114.6841,114.1984,114.2079,38727.0
2021-03-29 15:55:00,119.94,120.11,119.79,120.06,85438.0,114.2365,114.3984,114.0936,114.3508,85438.0
2021-03-30 09:30:00,118.9,119.74,118.8,119.61,37961.0,113.2459,114.046,113.1507,113.9222,37961.0
2021-03-30 09:35:00,119.61,119.89,119.45,119.72,4511.0,113.9222,114.1889,113.7698,114.0269,4511.0
2021-03-30 09:40:00,119.71,119.84,119.53,119.82,4661.0,114.0174,114.1412,113.846,114.1222,4661.0
2021-03-30 09:45:00,119.91,119.96,119.5,119.65,6603.0,114.2079,114.2555,113.8174,113.9603,6603.0
2021-03-30 09:50:00,119.64,119.66,119.23,119.42,9996.0,113.9508,113.9698,113.5602,113.7412,9996.0
2021-03-30 09:55:00,119.33,119.84,119.32,119.84,11661.0,113.6555,114.1412,113.646,114.1412,11661.0
2021-03-30 10:00:00,119.73,120.05,119.62,119.73,11942.0,114.0365,114.3413,113.9317,114.0365,11942.0
2021-03-30 10:05:00,119.73,120.0,119.73,119.94,5550.0,114.0365,114.2936,114.0365,114.2365,5550.0
2021-03-30 10:10:00,119.88,120.28,119.87,120.13,9032.0,114.1793,114.5603,114.1698,114.4174,9032.0
2021-03-30 10:15:00,120.16,120.16,119.88,120.04,6034.0,114.446,114.446,114.1793,114.3317,6034.0
2021-03-30 10:20:00,120.0,120.01,119.53,119.85,8562.0,114.2936,114.3032,113.846,114.1508,8562.0
2021-03-30 10:25:00,119.89,120.53,119.84,120.53,7897.0,114.1889,114.7984,114.1412,114.7984,7897.0
2021-03-30 10:30:00,120.52,121.17,120.51,120.95,11234.0,114.7889,115.408,114.7794,115.1985,11234.0
2021-03-30 10:35:00,120.95,121.1,120.89,120.98,4965.0,115.1985,115.3413,115.1413,115.227,4965.0
2021-03-30 10:40:00,120.95,121.44,120.91,121.42,10183.0,115.1985,115.6652,115.1604,115.6461,10183.0
2021-03-30 10:45:00,121.48,121.63,121.32,121.55,10670.0,115.7033,115.8461,115.5509,115.7699,10670.0
2021-03-30 10:50:00,121.57,121.66,121.19,121.44,8943.0,115.789,115.8747,115.427,115.6652,8943.0
2021-03-30 10:55:00,121.43,121.48,121.13,121.13,6763.0,115.6556,115.7033,115.3699,115.3699,6763.0
2021-03-30 11:00:00,121.14,121.29,121.08,121.17,8069.0,115.3794,115.5223,115.3223,115.408,8069.0
2021-03-30 11:05:00,121.07,121.49,120.97,121.44,7039.0,115.3127,115.7128,115.2175,115.6652,7039.0
2021-03-30 11:10:00,121.45,121.55,121.27,121.43,10646.0,115.6747,115.7699,115.5032,115.6556,10646.0
2021-03-30 11:15:00,121.36,121.52,121.03,121.43,14281.0,115.589,115.7414,115.2747,115.6556,14281.0
2021-03-30 11:20:00,121.42,121.44,121.06,121.1,5472.0,115.6461,115.6652,115.3032,115.3413,5472.0
2021-03-30 11:25:00,121.13,121.13,120.91,121.04,5753.0,115.3699,115.3699,115.1604,115.2842,5753.0
2021-03-30 11:30:00,121.07,121.14,120.79,120.79,7115.0,115.3127,115.3794,115.0461,115.0461,7115.0
2021-03-30 11:35:00,120.78,120.79,120.59,120.59,7372.0,115.0365,115.0461,114.8556,114.8556,7372.0
2021-03-30 11:40:00,120.62,120.65,120.36,120.6,5308.0,114.8841,114.9127,114.6365,114.8651,5308.0
2021-03-30 11:45:00,120.66,120.75,120.33,120.42,6765.0,114.9222,115.008,114.6079,114.6937,6765.0
2021-03-30 11:50:00,120.41,120.41,120.04,120.04,3200.0,114.6841,114.6841,114.3317,114.3317,3200.0
2021-03-30 11:55:00,120.17,120.17,119.97,120.01,6568.0,114.4555,114.4555,114.2651,114.3032,6568.0
2021-03-30 12:00:00,120.0,120.21,119.96,120.17,4033.0,114.2936,114.4936,114.2555,114.4555,4033.0
2021-03-30 12:05:00,120.14,120.16,119.96,120.12,9115.0,114.427,114.446,114.2555,114.4079,9115.0
2021-03-30 12:10:00,120.09,120.12,119.96,120.04,9087.0,114.3794,114.4079,114.2555,114.3317,9087.0
2021-03-30 12:15:00,120.09,120.18,119.73,119.73,9348.0,114.3794,114.4651,114.0365,114.0365,9348.0
2021-03-30 12:20:00,119.76,119.91,119.61,119.91,13670.0,114.065,114.2079,113.9222,114.2079,13670.0
2021-03-30 12:25:00,119.94,120.25,119.94,120.08,3440.0,114.2365,114.5317,114.2365,114.3698,3440.0
2021-03-30 12:30:00,120.09,120.11,119.91,119.92,3239.0,114.3794,114.3984,114.2079,114.2174,3239.0
2021-03-30 12:35:00,119.83,120.02,119.77,120.02,4408.0,114.1317,114.3127,114.0746,114.3127,4408.0
2021-03-30 12:40:00,120.02,120.06,119.72,119.78,3803.0,114.3127,114.3508,114.0269,114.0841,3803.0
2021-03-30 12:45:00,119.84,119.9,119.74,119.84,6653.0,114.1412,114.1984,114.046,114.1412,6653.0
2021-03-30 12:50:00,119.84,119.89,119.8,119.83,3539.0,114.1412,114.1889,114.1031,114.1317,3539.0
2021-03-30 12:55:00,119.8,119.93,119.62,119.67,8579.0,114.1031,114.227,113.9317,113.9793,8579.0
2021-03-30 13:00:00,119.61,119.71,119.48,119.59,9278.0,113.9222,114.0174,113.7984,113.9031,9278.0
2021-03-30 13:05:00,119.63,119.66,119.43,119.49,5393.0,113.9412,113.9698,113.7507,113.8079,5393.0
2021-03-30 13:10:00,119.4,119.49,119.39,119.4,5349.0,113.7222,113.8079,113.7126,113.7222,5349.0
2021-03-30 13:15:00,119.45,119.78,119.45,119.75,5864.0,113.7698,114.0841,113.7698,114.0555,5864.0
2021-03-30 13:20:00,119.77,119.86,119.66,119.85,7370.0,114.0746,114.1603,113.9698,114.1508,7370.0
2021-03-30 13:25:00,119.78,120.06,119.76,119.88,7130.0,114.0841,114.3508,114.065,114.1793,7130.0
2021-03-30 13:30:00,119.86,119.91,119.78,119.85,3099.0,114.1603,114.2079,114.0841,114.1508,3099.0
2021-03-30 13:35:00,119.84,119.96,119.73,119.92,2833.0,114.1412,114.2555,114.0365,114.2174,2833.0
2021-03-30 13:40:00,119.93,120.0,119.83,119.84,4886.0,114.227,114.2936,114.1317,114.1412,4886.0
2021-03-30 13:45:00,119.88,119.97,119.73,119.76,3820.0,114.1793,114.2651,114.0365,114.065,3820.0
2021-03-30 13:50:00,119.76,120.01,119.72,119.94,3080.0,114.065,114.3032,114.0269,114.2365,3080.0
2021-03-30 13:55:00,119.94,120.05,119.81,119.92,6038.0,114.2365,114.3413,114.1127,114.2174,6038.0
2021-03-30 14:00:00,119.82,119.82,119.6,119.76,5454.0,114.1222,114.1222,113.9127,114.065,5454.0
2021-03-30 14:05:00,119.81,119.99,119.78,119.98,6352.0,114.1127,114.2841,114.0841,114.2746,6352.0
2021-03-30 14:10:00,119.93,120.11,119.89,120.09,7331.0,114.227,114.3984,114.1889,114.3794,7331.0
2021-03-30 14:15:00,120.13,120.47,120.13,120.45,7528.0,114.4174,114.7413,114.4174,114.7222,7528.0
2021-03-30 14:20:00,120.48,120.59,120.27,120.33,10500.0,114.7508,114.8556,114.5508,114.6079,10500.0
2021-03-30 14:25:00,120.33,120.5,120.33,120.38,5594.0,114.6079,114.7699,114.6079,114.6556,5594.0
2021-03-30 14:30:00,120.36,120.52,120.36,120.52,3213.0,114.6365,114.7889,114.6365,114.7889,3213.0
2021-03-30 14:35:00,120.49,120.49,120.28,120.3,3718.0,114.7603,114.7603,114.5603,114.5794,3718.0
2021-03-30 14:40:00,120.21,120.39,120.21,120.37,6008.0,114.4936,114.6651,114.4936,114.646,6008.0
2021-03-30 14:45:00,120.38,120.58,120.33,120.58,4211.0,114.6556,114.8461,114.6079,114.8461,4211.0
2021-03-30 14:50:00,120.6,120.61,120.45,120.52,3697.0,114.8651,114.8746,114.7222,114.7889,3697.0
2021-03-30 14:55:00,120.52,120.81,120.51,120.79,4913.0,114.7889,115.0651,114.7794,115.0461,4913.0
2021-03-30 15:00:00,120.77,120.83,120.63,120.69,9912.0,115.027,115.0842,114.8937,114.9508,9912.0
2021-03-30 15:05:00,120.65,120.67,120.51,120.58,15453.0,114.9127,114.9318,114.7794,114.8461,15453.0
2021-03-30 15:10:00,120.59,120.61,120.18,120.18,12331.0,114.8556,114.8746,114.4651,114.4651,12331.0
2021-03-30 15:15:00,120.24,120.33,120.15,120.26,9214.0,114.5222,114.6079,114.4365,114.5413,9214.0
2021-03-30 15:20:00,120.27,120.39,120.2,120.39,5887.0,114.5508,114.6651,114.4841,114.6651,5887.0
2021-03-30 15:25:00,120.36,120.37,120.24,120.37,6817.0,114.6365,114.646,114.5222,114.646,6817.0
2021-03-30 15:30:00,120.38,120.62,120.38,120.5,10406.0,114.6556,114.8841,114.6556,114.7699,10406.0
2021-03-30 15:35:00,120.52,120.58,120.3,120.37,12699.0,114.7889,114.8461,114.5794,114.646,12699.0
2021-03-30 15:40:00,120.37,120.61,120.37,120.43,8824.0,114.646,114.8746,114.646,114.7032,8824.0
2021-03-30 15:45:00,120.39,120.39,120.18,120.35,12074.0,114.6651,114.6651,114.4651,114.627,12074.0
2021-03-30 15:50:00,120.3,120.46,120.11,120.26,30261.0,114.5794,114.7318,114.3984,114.5413,30261.0
2021-03-30 15:55:00,120.16,120.47,119.92,120.38,75375.0,114.446,114.7413,114.2174,114.6556,75375.0
2021-03-31 09:30:00,119.91,120.57,119.52,120.47,51214.0,114.2079,114.8365,113.8365,114.7413,51214.0
2021-03-31 09:35:00,120.54,121.34,120.54,121.23,11529.0,114.808,115.5699,114.808,115.4651,11529.0
2021-03-31 09:40:00,121.4,121.55,121.12,121.55,7230.0,115.6271,115.7699,115.3604,115.7699,7230.0
2021-03-31 09:45:00,121.61,121.76,121.38,121.42,9637.0,115.8271,115.9699,115.608,115.6461,9637.0
2021-03-31 09:50:00,121.46,121.59,121.2,121.58,21198.0,115.6842,115.808,115.4366,115.7985,21198.0
2021-03-31 09:55:00,121.58,121.9,121.42,121.87,11024.0,115.7985,116.1033,115.6461,116.0747,11024.0
2021-03-31 10:00:00,121.97,122.32,121.78,122.22,9826.0,116.17,116.5033,115.989,116.4081,9826.0
2021-03-31 10:05:00,122.19,122.56,122.14,122.41,14858.0,116.3795,116.7319,116.3319,116.589,14858.0
2021-03-31 10:10:00,122.38,122.38,122.0,122.26,13644.0,116.5605,116.5605,116.1985,116.4462,13644.0
2021-03-31 10:15:00,122.26,122.28,121.98,121.98,10388.0,116.4462,116.4652,116.1795,116.1795,10388.0
2021-03-31 10:20:00,121.93,121.97,121.54,121.97,6181.0,116.1319,116.17,115.7604,116.17,6181.0
2021-03-31 10:25:00,121.9,121.9,121.3,121.42,10160.0,116.1033,116.1033,115.5318,115.6461,10160.0
2021-03-31 10:30:00,121.43,121.74,121.3,121.59,5284.0,115.6556,115.9509,115.5318,115.808,5284.0
2021-03-31 10:35:00,121.59,121.72,121.35,121.72,5444.0,115.808,115.9318,115.5794,115.9318,5444.0
2021-03-31 10:40:00,121.79,122.01,121.62,121.96,7662.0,115.9985,116.208,115.8366,116.1604,7662.0
2021-03-31 10:45:00,122.01,122.02,121.67,121.79,8078.0,116.208,116.2176,115.8842,115.9985,8078.0
2021-03-31 10:50:00,121.85,122.02,121.83,121.86,7653.0,116.0557,116.2176,116.0366,116.0652,7653.0
2021-03-31 10:55:00,121.84,122.03,121.73,121.95,6142.0,116.0461,116.2271,115.9414,116.1509,6142.0
2021-03-31 11:00:00,121.98,121.98,121.75,121.84,7263.0,116.1795,116.1795,115.9604,116.0461,7263.0
2021-03-31 11:05:00,121.87,122.05,121.79,121.93,5239.0,116.0747,116.2461,115.9985,116.1319,5239.0
2021-03-31 11:10:00,121.94,122.01,121.81,121.95,5574.0,116.1414,116.208,116.0176,116.1509,5574.0
2021-03-31 11:15:00,121.99,122.07,121.85,121.9,5549.0,116.189,116.2652,116.0557,116.1033,5549.0
2021-03-31 11:20:00,121.79,121.93,121.68,121.8,17294.0,115.9985,116.1319,115.8937,116.008,17294.0
2021-03-31 11:25:00,121.74,121.77,121.61,121.72,3628.0,115.9509,115.9795,115.8271,115.9318,3628.0
2021-03-31 11:30:00,121.69,121.84,121.63,121.67,6144.0,115.9033,116.0461,115.8461,115.8842,6144.0
2021-03-31 11:35:00,121.62,121.85,121.58,121.63,13131.0,115.8366,116.0557,115.7985,115.8461,13131.0
2021-03-31 11:40:00,121.62,121.81,121.58,121.71,5353.0,115.8366,116.0176,115.7985,115.9223,5353.0
2021-03-31 11:45:00,121.79,122.05,121.79,122.02,3379.0,115.9985,116.2461,115.9985,116.2176,3379.0
2021-03-31 11:50:00,122.06,122.14,121.95,121.99,6523.0,116.2557,116.3319,116.1509,116.189,6523.0
2021-03-31 11:55:00,122.01,122.01,121.81,121.81,1500.0,116.208,116.208,116.0176,116.0176,1500.0
2021-03-31 12:00:00,121.75,121.84,121.67,121.83,6740.0,115.9604,116.0461,115.8842,116.0366,6740.0
2021-03-31 12:05:00,121.75,121.77,121.58,121.58,3661.0,115.9604,115.9795,115.7985,115.7985,3661.0
2021-03-31 12:10:00,121.58,121.68,121.53,121.57,5600.0,115.7985,115.8937,115.7509,115.789,5600.0
2021-03-31 12:15:00,121.57,121.61,121.42,121.57,3474.0,115.789,115.8271,115.6461,115.789,3474.0
2021-03-31 12:20:00,121.56,121.59,121.48,121.51,4445.0,115.7794,115.808,115.7033,115.7318,4445.0
2021-03-31 12:25:00,121.43,121.43,121.29,121.34,5093.0,115.6556,115.6556,115.5223,115.5699,5093.0
2021-03-31 12:30:00,121.35,121.74,121.35,121.69,9949.0,115.5794,115.9509,115.5794,115.9033,9949.0
2021-03-31 12:35:00,121.69,121.86,121.69,121.81,4278.0,115.9033,116.0652,115.9033,116.0176,4278.0
2021-03-31 12:40:00,121.77,121.86,121.68,121.76,6912.0,115.9795,116.0652,115.8937,115.9699,6912.0
2021-03-31 12:45:00,121.77,121.79,121.69,121.69,3824.0,115.9795,115.9985,115.9033,115.9033,3824.0
2021-03-31 12:50:00,121.73,121.8,121.73,121.8,2301.0,115.9414,116.008,115.9414,116.008,2301.0
2021-03-31 12:55:00,121.8,121.85,121.64,121.68,5397.0,116.008,116.0557,115.8556,115.8937,5397.0
2021-03-31 13:00:00,121.67,121.7,121.36,121.38,7196.0,115.8842,115.9128,115.589,115.608,7196.0
2021-03-31 13:05:00,121.43,121.6,121.41,121.5,2846.0,115.6556,115.8175,115.6366,115.7223,2846.0
2021-03-31 13:10:00,121.53,121.54,121.46,121.48,3192.0,115.7509,115.7604,115.6842,115.7033,3192.0
2021-03-31 13:15:00,121.51,121.6,121.43,121.48,3375.0,115.7318,115.8175,115.6556,115.7033,3375.0
2021-03-31 13:20:00,121.44,121.44,121.28,121.31,3427.0,115.6652,115.6652,115.5128,115.5413,3427.0
2021-03-31 13:25:00,121.32,121.51,121.3,121.51,1861.0,115.5509,115.7318,115.5318,115.7318,1861.0
2021-03-31 13:30:00,121.45,121.66,121.45,121.56,5193.0,115.6747,115.8747,115.6747,115.7794,5193.0
2021-03-31 13:35:00,121.57,121.61,121.48,121.55,4459.0,115.789,115.8271,115.7033,115.7699,4459.0
2021-03-31 13:40:00,121.59,121.62,121.37,121.39,4353.0,115.808,115.8366,115.5985,115.6175,4353.0
2021-03-31 13:45:00,121.41,121.51,121.28,121.44,3247.0,115.6366,115.7318,115.5128,115.6652,3247.0
2021-03-31 13:50:00,121.44,121.53,121.39,121.45,3900.0,115.6652,115.7509,115.6175,115.6747,3900.0
2021-03-31 13:55:00,121.53,121.53,121.44,121.49,1613.0,115.7509,115.7509,115.6652,115.7128,1613.0
2021-03-31 14:00:00,121.54,121.61,121.45,121.5,3368.0,115.7604,115.8271,115.6747,115.7223,3368.0
2021-03-31 14:05:00,121.48,121.51,121.24,121.3,2810.0,115.7033,115.7318,115.4747,115.5318,2810.0
2021-03-31 14:10:00,121.27,121.29,121.14,121.29,1300.0,115.5032,115.5223,115.3794,115.5223,1300.0
2021-03-31 14:15:00,121.29,121.41,121.15,121.15,3947.0,115.5223,115.6366,115.3889,115.3889,3947.0
2021-03-31 14:20:00,121.13,121.28,121.13,121.25,2654.0,115.3699,115.5128,115.3699,115.4842,2654.0
2021-03-31 14:25:00,121.24,121.28,121.05,121.1,5440.0,115.4747,115.5128,115.2937,115.3413,5440.0
2021-03-31 14:30:00,121.13,121.28,121.11,121.2,5658.0,115.3699,115.5128,115.3508,115.4366,5658.0
2021-03-31 14:35:00,121.2,121.34,121.13,121.16,3033.0,115.4366,115.5699,115.3699,115.3985,3033.0
2021-03-31 14:40:00,121.09,121.19,120.94,121.1,9859.0,115.3318,115.427,115.1889,115.3413,9859.0
2021-03-31 14:45:00,121.13,121.17,120.96,120.97,12005.0,115.3699,115.408,115.208,115.2175,12005.0
2021-03-31 14:50:00,120.96,121.01,120.9,120.91,4316.0,115.208,115.2556,115.1508,115.1604,4316.0
2021-03-31 14:55:00,120.94,121.01,120.78,120.78,3628.0,115.1889,115.2556,115.0365,115.0365,3628.0
2021-03-31 15:00:00,120.72,120.82,120.65,120.7,3274.0,114.9794,115.0746,114.9127,114.9603,3274.0
2021-03-31 15:05:00,120.69,120.78,120.62,120.73,3958.0,114.9508,115.0365,114.8841,114.9889,3958.0
2021-03-31 15:10:00,120.76,120.76,120.55,120.7,2944.0,115.0175,115.0175,114.8175,114.9603,2944.0
2021-03-31 15:15:00,120.68,120.91,120.68,120.85,4861.0,114.9413,115.1604,114.9413,115.1032,4861.0
2021-03-31 15:20:00,120.83,120.88,120.72,120.75,3754.0,115.0842,115.1318,114.9794,115.008,3754.0
2021-03-31 15:25:00,120.76,120.84,120.71,120.78,10012.0,115.0175,115.0937,114.9699,115.0365,10012.0
2021-03-31 15:30:00,120.72,120.98,120.71,120.78,7976.0,114.9794,115.227,114.9699,115.0365,7976.0
2021-03-31 15:35:00,120.78,120.82,120.59,120.66,9684.0,115.0365,115.0746,114.8556,114.9222,9684.0
2021-03-31 15:40:00,120.62,120.73,120.54,120.68,8035.0,114.8841,114.9889,114.808,114.9413,8035.0
2021-03-31 15:45:00,120.66,120.71,120.46,120.51,15734.0,114.9222,114.9699,114.7318,114.7794,15734.0
2021-03-31 15:50:00,120.48,120.59,119.85,120.01,71991.0,114.7508,114.8556,114.1508,114.3032,71991.0
2021-03-31 15:55:00,119.97,120.26,119.81,120.04,147593.0,114.2651,114.5413,114.1127,114.3317,147593.0
2021-04-01 09:30:00,121.35,121.65,120.79,121.11,35717.0,115.5794,115.8652,115.0461,115.3508,35717.0
2021-04-01 09:35:00,121.17,121.17,120.3,120.67,6024.0,115.408,115.408,114.5794,114.9318,6024.0
2021-04-01 09:40:00,120.59,121.0,120.42,120.6,6402.0,114.8556,115.2461,114.6937,114.8651,6402.0
2021-04-01 09:45:00,120.63,120.63,119.95,120.2,12361.0,114.8937,114.8937,114.246,114.4841,12361.0
2021-04-01 09:50:00,120.17,120.64,120.11,120.42,5774.0,114.4555,114.9032,114.3984,114.6937,5774.0
2021-04-01 09:55:00,120.38,120.71,120.37,120.55,7079.0,114.6556,114.9699,114.646,114.8175,7079.0
2021-04-01 10:00:00,120.48,121.32,120.48,121.32,14707.0,114.7508,115.5509,114.7508,115.5509,14707.0
2021-04-01 10:05:00,121.32,121.54,121.21,121.46,9535.0,115.5509,115.7604,115.4461,115.6842,9535.0
2021-04-01 10:10:00,121.47,121.47,120.88,121.03,7821.0,115.6937,115.6937,115.1318,115.2747,7821.0
2021-04-01 10:15:00,120.94,120.94,120.56,120.59,7287.0,115.1889,115.1889,114.827,114.8556,7287.0
2021-04-01 10:20:00,120.62,120.68,120.23,120.32,16251.0,114.8841,114.9413,114.5127,114.5984,16251.0
2021-04-01 10:25:00,120.31,120.32,119.91,120.1,16190.0,114.5889,114.5984,114.2079,114.3889,16190.0
2021-04-01 10:30:00,120.06,120.08,119.92,119.94,9755.0,114.3508,114.3698,114.2174,114.2365,9755.0
2021-04-01 10:35:00,119.87,120.18,119.87,120.03,7021.0,114.1698,114.4651,114.1698,114.3222,7021.0
2021-04-01 10:40:00,120.03,120.22,120.02,120.05,9348.0,114.3222,114.5032,114.3127,114.3413,9348.0
2021-04-01 10:45:00,120.08,120.2,120.0,120.13,9132.0,114.3698,114.4841,114.2936,114.4174,9132.0
2021-04-01 10:50:00,120.09,120.25,119.91,119.96,7406.0,114.3794,114.5317,114.2079,114.2555,7406.0
2021-04-01 10:55:00,119.96,120.01,119.79,120.01,7498.0,114.2555,114.3032,114.0936,114.3032,7498.0
2021-04-01 11:00:00,119.97,120.04,119.72,119.77,11629.0,114.2651,114.3317,114.0269,114.0746,11629.0
2021-04-01 11:05:00,119.74,119.78,119.5,119.75,9182.0,114.046,114.0841,113.8174,114.0555,9182.0
2021-04-01 11:10:00,119.7,119.98,119.69,119.97,7113.0,114.0079,114.2746,113.9984,114.2651,7113.0
2021-04-01 11:15:00,119.98,120.16,119.97,120.04,8225.0,114.2746,114.446,114.2651,114.3317,8225.0
2021-04-01 11:20:00,120.01,120.18,120.01,120.18,5237.0,114.3032,114.4651,114.3032,114.4651,5237.0
2021-04-01 11:25:00,120.21,120.21,120.03,120.14,6347.0,114.4936,114.4936,114.3222,114.427,6347.0
2021-04-01 11:30:00,120.22,120.39,120.16,120.29,6847.0,114.5032,114.6651,114.446,114.5698,6847.0
2021-04-01 11:35:00,120.29,120.39,120.25,120.31,5358.0,114.5698,114.6651,114.5317,114.5889,5358.0
2021-04-01 11:40:00,120.31,120.35,120.25,120.27,3902.0,114.5889,114.627,114.5317,114.5508,3902.0
2021-04-01 11:45:00,120.33,120.41,120.3,120.37,4100.0,114.6079,114.6841,114.5794,114.646,4100.0
2021-04-01 11:50:00,120.38,120.44,120.22,120.22,12201.0,114.6556,114.7127,114.5032,114.5032,12201.0
2021-04-01 11:55:00,120.29,120.31,119.86,119.86,11176.0,114.5698,114.5889,114.1603,114.1603,11176.0
2021-04-01 12:00:00,119.93,120.23,119.9,120.13,5500.0,114.227,114.5127,114.1984,114.4174,5500.0
2021-04-01 12:05:00,120.16,120.24,119.94,120.02,6506.0,114.446,114.5222,114.2365,114.3127,6506.0
2021-04-01 12:10:00,120.05,120.05,119.82,119.86,11266.0,114.3413,114.3413,114.1222,114.1603,11266.0
2021-04-01 12:15:00,119.9,120.03,119.84,120.0,9050.0,114.1984,114.3222,114.1412,114.2936,9050.0
2021-04-01 12:20:00,120.07,120.38,120.04,120.19,4113.0,114.3603,114.6556,114.3317,114.4746,4113.0
2021-04-01 12:25:00,120.23,120.28,120.14,120.19,4828.0,114.5127,114.5603,114.427,114.4746,4828.0
2021-04-01 12:30:00,120.17,120.27,120.09,120.09,4023.0,114.4555,114.5508,114.3794,114.3794,4023.0
2021-04-01 12:35:00,120.13,120.16,120.08,120.09,2401.0,114.4174,114.446,114.3698,114.3794,2401.0
2021-04-01 12:40:00,120.12,120.15,119.95,120.05,10192.0,114.4079,114.4365,114.246,114.3413,10192.0
2021-04-01 12:45:00,120.1,120.34,120.1,120.33,6653.0,114.3889,114.6175,114.3889,114.6079,6653.0
2021-04-01 12:50:00,120.4,120.58,120.38,120.45,8358.0,114.6746,114.8461,114.6556,114.7222,8358.0
2021-04-01 12:55:00,120.49,120.49,120.32,120.34,7485.0,114.7603,114.7603,114.5984,114.6175,7485.0
2021-04-01 13:00:00,120.37,120.59,120.37,120.59,3226.0,114.646,114.8556,114.646,114.8556,3226.0
2021-04-01 13:05:00,120.6,120.9,120.6,120.88,8296.0,114.8651,115.1508,114.8651,115.1318,8296.0
2021-04-01 13:10:00,120.88,120.88,120.68,120.71,4696.0,115.1318,115.1318,114.9413,114.9699,4696.0
2021-04-01 13:15:00,120.58,120.63,120.39,120.45,5014.0,114.8461,114.8937,114.6651,114.7222,5014.0
2021-04-01 13:20:00,120.46,120.57,120.38,120.57,4736.0,114.7318,114.8365,114.6556,114.8365,4736.0
2021-04-01 13:25:00,120.58,120.64,120.38,120.43,3223.0,114.8461,114.9032,114.6556,114.7032,3223.0
2021-04-01 13:30:00,120.45,120.6,120.45,120.55,4058.0,114.7222,114.8651,114.7222,114.8175,4058.0
2021-04-01 13:35:00,120.51,120.61,120.44,120.48,3464.0,114.7794,114.8746,114.7127,114.7508,3464.0
2021-04-01 13:40:00,120.49,120.52,120.42,120.42,2424.0,114.7603,114.7889,114.6937,114.6937,2424.0
2021-04-01 13:45:00,120.39,120.39,120.21,120.21,7425.0,114.6651,114.6651,114.4936,114.4936,7425.0
2021-04-01 13:50:00,120.19,120.27,120.13,120.27,5643.0,114.4746,114.5508,114.4174,114.5508,5643.0
2021-04-01 13:55:00,120.25,120.25,120.04,120.18,8448.0,114.5317,114.5317,114.3317,114.4651,8448.0
2021-04-01 14:00:00,120.19,120.33,120.07,120.29,4923.0,114.4746,114.6079,114.3603,114.5698,4923.0
2021-04-01 14:05:00,120.33,120.33,120.19,120.31,12647.0,114.6079,114.6079,114.4746,114.5889,12647.0
2021-04-01 14:10:00,120.27,120.34,120.24,120.27,5073.0,114.5508,114.6175,114.5222,114.5508,5073.0
2021-04-01 14:15:00,120.25,120.41,120.23,120.27,9350.0,114.5317,114.6841,114.5127,114.5508,9350.0
2021-04-01 14:20:00,120.29,120.52,120.29,120.51,5047.0,114.5698,114.7889,114.5698,114.7794,5047.0
2021-04-01 14:25:00,120.5,120.56,120.46,120.46,3600.0,114.7699,114.827,114.7318,114.7318,3600.0
2021-04-01 14:30:00,120.51,120.55,120.39,120.47,5858.0,114.7794,114.8175,114.6651,114.7413,5858.0
2021-04-01 14:35:00,120.53,120.62,120.5,120.59,5793.0,114.7984,114.8841,114.7699,114.8556,5793.0
2021-04-01 14:40:00,120.62,120.62,120.49,120.49,2500.0,114.8841,114.8841,114.7603,114.7603,2500.0
2021-04-01 14:45:00,120.51,120.56,120.47,120.54,5084.0,114.7794,114.827,114.7413,114.808,5084.0
2021-04-01 14:50:00,120.57,120.58,120.38,120.39,5413.0,114.8365,114.8461,114.6556,114.6651,5413.0
2021-04-01 14:55:00,120.31,120.44,120.3,120.4,4632.0,114.5889,114.7127,114.5794,114.6746,4632.0
2021-04-01 15:00:00,120.43,120.45,120.3,120.35,4969.0,114.7032,114.7222,114.5794,114.627,4969.0
2021-04-01 15:05:00,120.36,120.51,120.28,120.47,5417.0,114.6365,114.7794,114.5603,114.7413,5417.0
2021-04-01 15:10:00,120.46,120.46,120.32,120.34,5800.0,114.7318,114.7318,114.5984,114.6175,5800.0
2021-04-01 15:15:00,120.35,120.63,120.34,120.58,8626.0,114.627,114.8937,114.6175,114.8461,8626.0
2021-04-01 15:20:00,120.57,120.67,120.43,120.43,8781.0,114.8365,114.9318,114.7032,114.7032,8781.0
2021-04-01 15:25:00,120.44,120.46,120.31,120.33,8000.0,114.7127,114.7318,114.5889,114.6079,8000.0
2021-04-01 15:30:00,120.34,120.39,120.26,120.39,7394.0,114.6175,114.6651,114.5413,114.6651,7394.0
2021-04-01 15:35:00,120.35,120.46,120.27,120.31,9953.0,114.627,114.7318,114.5508,114.5889,9953.0
2021-04-01 15:40:00,120.3,120.36,120.17,120.2,17774.0,114.5794,114.6365,114.4555,114.4841,17774.0
2021-04-01 15:45:00,120.22,120.28,120.11,120.14,15593.0,114.5032,114.5603,114.3984,114.427,15593.0
2021-04-01 15:50:00,120.15,120.34,120.1,120.34,29364.0,114.4365,114.6175,114.3889,114.6175,29364.0
2021-04-01 15:55:00,120.35,120.62,120.23,120.55,54182.0,114.627,114.8841,114.5127,114.8175,54182.0
2021-04-05 09:30:00,121.85,122.67,121.69,122.48,23797.0,116.0557,116.8367,115.9033,116.6557,23797.0
2021-04-05 09:35:00,122.49,122.81,122.1,122.1,8058.0,116.6652,116.97,116.2938,116.2938,8058.0
2021-04-05 09:40:00,122.15,122.15,121.61,121.61,10144.0,116.3414,116.3414,115.8271,115.8271,10144.0
2021-04-05 09:45:00,121.66,121.84,121.3,121.32,7802.0,115.8747,116.0461,115.5318,115.5509,7802.0
2021-04-05 09:50:00,121.27,121.35,121.05,121.07,9059.0,115.5032,115.5794,115.2937,115.3127,9059.0
2021-04-05 09:55:00,121.05,121.61,121.05,121.3,11807.0,115.2937,115.8271,115.2937,115.5318,11807.0
2021-04-05 10:00:00,121.38,121.54,120.87,120.87,5751.0,115.608,115.7604,115.1223,115.1223,5751.0
2021-04-05 10:05:00,120.9,120.9,120.57,120.6,4689.0,115.1508,115.1508,114.8365,114.8651,4689.0
2021-04-05 10:10:00,120.69,120.76,120.48,120.69,8883.0,114.9508,115.0175,114.7508,114.9508,8883.0
2021-04-05 10:15:00,120.7,121.08,120.7,121.01,4633.0,114.9603,115.3223,114.9603,115.2556,4633.0
2021-04-05 10:20:00,120.99,121.11,120.92,121.02,4726.0,115.2366,115.3508,115.1699,115.2651,4726.0
2021-04-05 10:25:00,121.04,121.18,120.89,121.16,5688.0,115.2842,115.4175,115.1413,115.3985,5688.0
2021-04-05 10:30:00,121.33,121.49,121.31,121.36,3517.0,115.5604,115.7128,115.5413,115.589,3517.0
2021-04-05 10:35:00,121.36,121.5,121.24,121.34,4779.0,115.589,115.7223,115.4747,115.5699,4779.0
2021-04-05 10:40:00,121.29,121.47,121.19,121.19,4435.0,115.5223,115.6937,115.427,115.427,4435.0
2021-04-05 10:45:00,121.2,121.2,120.99,121.11,6630.0,115.4366,115.4366,115.2366,115.3508,6630.0
2021-04-05 10:50:00,121.15,121.25,121.09,121.25,5454.0,115.3889,115.4842,115.3318,115.4842,5454.0
2021-04-05 10:55:00,121.25,121.35,121.09,121.26,8224.0,115.4842,115.5794,115.3318,115.4937,8224.0
2021-04-05 11:00:00,121.25,121.49,121.2,121.42,7633.0,115.4842,115.7128,115.4366,115.6461,7633.0
2021-04-05 11:05:00,121.47,121.82,121.46,121.82,4434.0,115.6937,116.0271,115.6842,116.0271,4434.0
2021-04-05 11:10:00,121.87,122.1,121.83,122.07,17705.0,116.0747,116.2938,116.0366,116.2652,17705.0
2021-04-05 11:15:00,122.04,122.2,121.66,121.85,22031.0,116.2366,116.389,115.8747,116.0557,22031.0
2021-04-05 11:20:00,121.93,122.25,121.93,122.25,7019.0,116.1319,116.4366,116.1319,116.4366,7019.0
2021-04-05 11:25:00,122.28,122.45,122.17,122.41,11550.0,116.4652,116.6271,116.3604,116.589,11550.0
2021-04-05 11:30:00,122.41,122.48,122.34,122.4,14426.0,116.589,116.6557,116.5224,116.5795,14426.0
2021-04-05 11:35:00,122.26,122.44,122.26,122.44,2785.0,116.4462,116.6176,116.4462,116.6176,2785.0
2021-04-05 11:40:00,122.38,122.46,122.33,122.43,5365.0,116.5605,116.6367,116.5128,116.6081,5365.0
2021-04-05 11:45:00,122.38,122.39,122.07,122.07,6952.0,116.5605,116.57,116.2652,116.2652,6952.0
2021-04-05 11:50:00,122.02,122.05,121.87,121.89,8152.0,116.2176,116.2461,116.0747,116.0938,8152.0
2021-04-05 11:55:00,121.89,122.08,121.8,121.91,11799.0,116.0938,116.2747,116.008,116.1128,11799.0
2021-04-05 12:00:00,121.91,121.91,121.67,121.79,5244.0,116.1128,116.1128,115.8842,115.9985,5244.0
2021-04-05 12:05:00,121.8,121.84,121.72,121.84,3990.0,116.008,116.0461,115.9318,116.0461,3990.0
2021-04-05 12:10:00,121.86,121.86,121.7,121.77,2775.0,116.0652,116.0652,115.9128,115.9795,2775.0
2021-04-05 12:15:00,121.75,121.84,121.69,121.8,11278.0,115.9604,116.0461,115.9033,116.008,11278.0
2021-04-05 12:20:00,121.75,122.21,121.74,122.21,9321.0,115.9604,116.3985,115.9509,116.3985,9321.0
2021-04-05 12:25:00,122.17,122.37,122.16,122.32,3900.0,116.3604,116.5509,116.3509,116.5033,3900.0
2021-04-05 12:30:00,122.32,122.35,122.16,122.35,5536.0,116.5033,116.5319,116.3509,116.5319,5536.0
2021-04-05 12:35:00,122.37,122.67,122.37,122.54,17627.0,116.5509,116.8367,116.5509,116.7128,17627.0
2021-04-05 12:40:00,122.54,122.6,122.4,122.51,8400.0,116.7128,116.77,116.5795,116.6843,8400.0
2021-04-05 12:45:00,122.53,122.62,122.51,122.62,4089.0,116.7033,116.789,116.6843,116.789,4089.0
2021-04-05 12:50:00,122.61,122.68,122.4,122.43,5637.0,116.7795,116.8462,116.5795,116.6081,5637.0
2021-04-05 12:55:00,122.43,122.44,122.21,122.32,6391.0,116.6081,116.6176,116.3985,116.5033,6391.0
2021-04-05 13:00:00,122.27,122.27,122.16,122.19,3516.0,116.4557,116.4557,116.3509,116.3795,3516.0
2021-04-05 13:05:00,122.21,122.3,122.1,122.17,4994.0,116.3985,116.4843,116.2938,116.3604,4994.0
2021-04-05 13:10:00,122.13,122.13,122.01,122.06,2800.0,116.3223,116.3223,116.208,116.2557,2800.0
2021-04-05 13:15:00,121.97,122.03,121.79,121.87,7542.0,116.17,116.2271,115.9985,116.0747,7542.0
2021-04-05 13:20:00,121.84,122.06,121.84,122.04,3300.0,116.0461,116.2557,116.0461,116.2366,3300.0
2021-04-05 13:25:00,122.04,122.04,121.84,121.95,3900.0,116.2366,116.2366,116.0461,116.1509,3900.0
2021-04-05 13:30:00,121.94,122.14,121.94,122.13,2600.0,116.1414,116.3319,116.1414,116.3223,2600.0
2021-04-05 13:35:00,122.15,122.16,122.02,122.07,4698.0,116.3414,116.3509,116.2176,116.2652,4698.0
2021-04-05 13:40:00,122.07,122.25,121.94,122.25,7423.0,116.2652,116.4366,116.1414,116.4366,7423.0
2021-04-05 13:45:00,122.25,122.67,122.24,122.6,25734.0,116.4366,116.8367,116.4271,116.77,25734.0
2021-04-05 13:50:00,122.63,122.68,122.54,122.68,3212.0,116.7986,116.8462,116.7128,116.8462,3212.0
2021-04-05 13:55:00,122.62,122.85,122.58,122.79,4614.0,116.789,117.0081,116.7509,116.951,4614.0
2021-04-05 14:00:00,122.8,122.82,122.67,122.76,5093.0,116.9605,116.9795,116.8367,116.9224,5093.0
2021-04-05 14:05:00,122.74,122.76,122.56,122.56,3360.0,116.9033,116.9224,116.7319,116.7319,3360.0
2021-04-05 14:10:00,122.56,122.6,122.46,122.59,6879.0,116.7319,116.77,116.6367,116.7605,6879.0
2021-04-05 14:15:00,122.59,122.74,122.55,122.58,7485.0,116.7605,116.9033,116.7224,116.7509,7485.0
2021-04-05 14:20:00,122.57,122.61,122.48,122.52,6949.0,116.7414,116.7795,116.6557,116.6938,6949.0
2021-04-05 14:25:00,122.51,122.51,122.43,122.43,3000.0,116.6843,116.6843,116.6081,116.6081,3000.0
2021-04-05 14:30:00,122.41,122.6,122.36,122.36,3597.0,116.589,116.77,116.5414,116.5414,3597.0
2021-04-05 14:35:00,122.36,122.44,122.34,122.34,4717.0,116.5414,116.6176,116.5224,116.5224,4717.0
2021-04-05 14:40:00,122.4,122.4,122.21,122.28,4980.0,116.5795,116.5795,116.3985,116.4652,4980.0
2021-04-05 14:45:00,122.32,122.44,122.17,122.36,7405.0,116.5033,116.6176,116.3604,116.5414,7405.0
2021-04-05 14:50:00,122.4,122.41,122.25,122.34,4630.0,116.5795,116.589,116.4366,116.5224,4630.0
2021-04-05 14:55:00,122.29,122.42,122.29,122.33,5483.0,116.4747,116.5986,116.4747,116.5128,5483.0
2021-04-05 15:00:00,122.32,122.35,122.23,122.34,6804.0,116.5033,116.5319,116.4176,116.5224,6804.0
2021-04-05 15:05:00,122.34,122.54,122.31,122.52,17943.0,116.5224,116.7128,116.4938,116.6938,17943.0
2021-04-05 15:10:00,122.54,122.61,122.5,122.59,6043.0,116.7128,116.7795,116.6747,116.7605,6043.0
2021-04-05 15:15:00,122.6,122.69,122.57,122.66,8332.0,116.77,116.8557,116.7414,116.8271,8332.0
2021-04-05 15:20:00,122.63,122.63,122.49,122.51,6354.0,116.7986,116.7986,116.6652,116.6843,6354.0
2021-04-05 15:25:00,122.46,122.53,122.33,122.51,8075.0,116.6367,116.7033,116.5128,116.6843,8075.0
2021-04-05 15:30:00,122.47,122.57,122.41,122.49,7418.0,116.6462,116.7414,116.589,116.6652,7418.0
2021-04-05 15:35:00,122.47,122.86,122.47,122.79,10198.0,116.6462,117.0176,116.6462,116.951,10198.0
2021-04-05 15:40:00,122.87,122.87,122.66,122.82,10313.0,117.0272,117.0272,116.8271,116.9795,10313.0
2021-04-05 15:45:00,122.76,122.93,122.72,122.79,12358.0,116.9224,117.0843,116.8843,116.951,12358.0
2021-04-05 15:50:00,122.79,123.07,122.58,123.07,36940.0,116.951,117.2176,116.7509,117.2176,36940.0
2021-04-05 15:55:00,123.05,123.08,122.79,122.99,71637.0,117.1986,117.2272,116.951,117.1414,71637.0
2021-04-06 09:30:00,122.73,123.27,122.2,123.27,21261.0,116.8938,117.4081,116.389,117.4081,21261.0
2021-04-06 09:35:00,123.35,123.39,123.05,123.26,3767.0,117.4843,117.5224,117.1986,117.3986,3767.0
2021-04-06 09:40:00,123.34,123.75,123.34,123.69,9928.0,117.4748,117.8653,117.4748,117.8082,9928.0
2021-04-06 09:45:00,123.64,123.78,123.36,123.37,3135.0,117.7605,117.8939,117.4939,117.5034,3135.0
2021-04-06 09:50:00,123.42,123.89,123.42,123.89,10774.0,117.551,117.9986,117.551,117.9986,10774.0
2021-04-06 09:55:00,124.0,124.0,123.61,123.82,3581.0,118.1034,118.1034,117.732,117.932,3581.0
2021-04-06 10:00:00,123.82,123.98,123.65,123.73,5132.0,117.932,118.0844,117.7701,117.8463,5132.0
2021-04-06 10:05:00,123.69,123.71,123.53,123.71,3412.0,117.8082,117.8272,117.6558,117.8272,3412.0
2021-04-06 10:10:00,123.82,123.82,123.56,123.75,3485.0,117.932,117.932,117.6843,117.8653,3485.0
2021-04-06 10:15:00,123.8,123.85,123.65,123.83,5511.0,117.9129,117.9606,117.7701,117.9415,5511.0
2021-04-06 10:20:00,123.76,123.9,123.62,123.62,3945.0,117.8748,118.0082,117.7415,117.7415,3945.0
2021-04-06 10:25:00,123.59,123.73,123.43,123.71,4284.0,117.7129,117.8463,117.5605,117.8272,4284.0
2021-04-06 10:30:00,123.62,123.92,123.58,123.92,8913.0,117.7415,118.0272,117.7034,118.0272,8913.0
2021-04-06 10:35:00,124.0,124.0,123.84,123.9,8753.0,118.1034,118.1034,117.951,118.0082,8753.0
2021-04-06 10:40:00,123.94,123.99,123.76,123.99,6236.0,118.0463,118.0939,117.8748,118.0939,6236.0
2021-04-06 10:45:00,124.0,124.24,123.9,124.02,27327.0,118.1034,118.332,118.0082,118.1225,27327.0
2021-04-06 10:50:00,124.05,124.06,123.92,123.98,7082.0,118.151,118.1606,118.0272,118.0844,7082.0
2021-04-06 10:55:00,123.96,124.0,123.68,123.71,7990.0,118.0653,118.1034,117.7986,117.8272,7990.0
2021-04-06 11:00:00,123.6,123.6,123.26,123.3,8784.0,117.7224,117.7224,117.3986,117.4367,8784.0
2021-04-06 11:05:00,123.3,123.41,123.2,123.41,6476.0,117.4367,117.5415,117.3415,117.5415,6476.0
2021-04-06 11:10:00,123.4,123.42,123.26,123.28,7268.0,117.532,117.551,117.3986,117.4177,7268.0
2021-04-06 11:15:00,123.26,123.48,123.26,123.45,3900.0,117.3986,117.6081,117.3986,117.5796,3900.0
2021-04-06 11:20:00,123.4,123.44,123.33,123.44,4580.0,117.532,117.57,117.4653,117.57,4580.0
2021-04-06 11:25:00,123.47,123.48,123.35,123.35,8279.0,117.5986,117.6081,117.4843,117.4843,8279.0
2021-04-06 11:30:00,123.32,123.54,123.29,123.54,3469.0,117.4558,117.6653,117.4272,117.6653,3469.0
2021-04-06 11:35:00,123.51,123.75,123.5,123.74,15004.0,117.6367,117.8653,117.6272,117.8558,15004.0
2021-04-06 11:40:00,123.78,123.81,123.44,123.45,4599.0,117.8939,117.9225,117.57,117.5796,4599.0
2021-04-06 11:45:00,123.45,123.58,123.37,123.58,6371.0,117.5796,117.7034,117.5034,117.7034,6371.0
2021-04-06 11:50:00,123.58,123.79,123.57,123.73,7792.0,117.7034,117.9034,117.6939,117.8463,7792.0
2021-04-06 11:55:00,123.72,123.82,123.57,123.65,9165.0,117.8367,117.932,117.6939,117.7701,9165.0
2021-04-06 12:00:00,123.59,123.76,123.53,123.71,6480.0,117.7129,117.8748,117.6558,117.8272,6480.0
2021-04-06 12:05:00,123.75,123.77,123.63,123.63,2246.0,117.8653,117.8844,117.751,117.751,2246.0
2021-04-06 12:10:00,123.56,123.66,123.49,123.66,6353.0,117.6843,117.7796,117.6177,117.7796,6353.0
2021-04-06 12:15:00,123.64,123.76,123.56,123.59,3354.0,117.7605,117.8748,117.6843,117.7129,3354.0
2021-04-06 12:20:00,123.59,123.66,123.55,123.63,3275.0,117.7129,117.7796,117.6748,117.751,3275.0
2021-04-06 12:25:00,123.59,123.64,123.55,123.6,3350.0,117.7129,117.7605,117.6748,117.7224,3350.0
2021-04-06 12:30:00,123.53,123.68,123.5,123.67,3372.0,117.6558,117.7986,117.6272,117.7891,3372.0
2021-04-06 12:35:00,123.69,123.74,123.58,123.68,5467.0,117.8082,117.8558,117.7034,117.7986,5467.0
2021-04-06 12:40:00,123.64,123.7,123.59,123.67,3700.0,117.7605,117.8177,117.7129,117.7891,3700.0
2021-04-06 12:45:00,123.72,123.79,123.62,123.65,5648.0,117.8367,117.9034,117.7415,117.7701,5648.0
2021-04-06 12:50:00,123.66,123.78,123.63,123.63,5521.0,117.7796,117.8939,117.751,117.751,5521.0
2021-04-06 12:55:00,123.58,123.61,123.5,123.55,5342.0,117.7034,117.732,117.6272,117.6748,5342.0
2021-04-06 13:00:00,123.56,123.56,123.44,123.5,7179.0,117.6843,117.6843,117.57,117.6272,7179.0
2021-04-06 13:05:00,123.48,123.64,123.48,123.6,7469.0,117.6081,117.7605,117.6081,117.7224,7469.0
2021-04-06 13:10:00,123.58,123.96,123.55,123.95,10206.0,117.7034,118.0653,117.6748,118.0558,10206.0
2021-04-06 13:15:00,123.93,124.04,123.88,123.98,22604.0,118.0367,118.1415,117.9891,118.0844,22604.0
2021-04-06 13:20:00,124.0,124.0,123.75,123.79,11364.0,118.1034,118.1034,117.8653,117.9034,11364.0
2021-04-06 13:25:00,123.8,123.81,123.65,123.76,4529.0,117.9129,117.9225,117.7701,117.8748,4529.0
2021-04-06 13:30:00,123.74,124.06,123.68,123.98,7764.0,117.8558,118.1606,117.7986,118.0844,7764.0
2021-04-06 13:35:00,123.99,124.03,123.95,123.98,5473.0,118.0939,118.132,118.0558,118.0844,5473.0
2021-04-06 13:40:00,124.0,124.06,123.93,124.04,15526.0,118.1034,118.1606,118.0367,118.1415,15526.0
2021-04-06 13:45:00,124.0,124.05,123.82,123.82,4596.0,118.1034,118.151,117.932,117.932,4596.0
2021-04-06 13:50:00,123.81,123.96,123.71,123.9,7839.0,117.9225,118.0653,117.8272,118.0082,7839.0
2021-04-06 13:55:00,123.89,123.89,123.73,123.78,6412.0,117.9986,117.9986,117.8463,117.8939,6412.0
2021-04-06 14:00:00,123.8,123.92,123.74,123.92,4862.0,117.9129,118.0272,117.8558,118.0272,4862.0
2021-04-06 14:05:00,123.93,124.04,123.9,124.04,14833.0,118.0367,118.1415,118.0082,118.1415,14833.0
2021-04-06 14:10:00,124.0,124.03,123.8,123.8,5169.0,118.1034,118.132,117.9129,117.9129,5169.0
2021-04-06 14:15:00,123.83,123.86,123.76,123.8,10332.0,117.9415,117.9701,117.8748,117.9129,10332.0
2021-04-06 14:20:00,123.8,123.99,123.79,123.88,9404.0,117.9129,118.0939,117.9034,117.9891,9404.0
2021-04-06 14:25:00,123.85,123.88,123.76,123.86,4364.0,117.9606,117.9891,117.8748,117.9701,4364.0
2021-04-06 14:30:00,123.88,123.96,123.78,123.78,5530.0,117.9891,118.0653,117.8939,117.8939,5530.0
2021-04-06 14:35:00,123.77,123.81,123.56,123.67,5100.0,117.8844,117.9225,117.6843,117.7891,5100.0
2021-04-06 14:40:00,123.7,123.84,123.66,123.84,8503.0,117.8177,117.951,117.7796,117.951,8503.0
2021-04-06 14:45:00,123.81,123.84,123.71,123.79,16932.0,117.9225,117.951,117.8272,117.9034,16932.0
2021-04-06 14:50:00,123.76,123.76,123.63,123.67,10886.0,117.8748,117.8748,117.751,117.7891,10886.0
2021-04-06 14:55:00,123.71,123.73,123.63,123.67,7688.0,117.8272,117.8463,117.751,117.7891,7688.0
2021-04-06 15:00:00,123.66,123.68,123.45,123.49,29483.0,117.7796,117.7986,117.5796,117.6177,29483.0
2021-04-06 15:05:00,123.5,123.54,123.25,123.33,20725.0,117.6272,117.6653,117.3891,117.4653,20725.0
2021-04-06 15:10:00,123.29,123.36,123.24,123.36,6147.0,117.4272,117.4939,117.3796,117.4939,6147.0
2021-04-06 15:15:00,123.38,123.45,123.28,123.44,11966.0,117.5129,117.5796,117.4177,117.57,11966.0
2021-04-06 15:20:00,123.4,123.47,123.36,123.39,15265.0,117.532,117.5986,117.4939,117.5224,15265.0
2021-04-06 15:25:00,123.38,123.47,123.37,123.4,21524.0,117.5129,117.5986,117.5034,117.532,21524.0
2021-04-06 15:30:00,123.43,123.55,123.4,123.51,17012.0,117.5605,117.6748,117.532,117.6367,17012.0
2021-04-06 15:35:00,123.5,123.59,123.47,123.52,16765.0,117.6272,117.7129,117.5986,117.6462,16765.0
2021-04-06 15:40:00,123.53,123.69,123.51,123.59,24599.0,117.6558,117.8082,117.6367,117.7129,24599.0
2021-04-06 15:45:00,123.6,123.74,123.6,123.62,26553.0,117.7224,117.8558,117.7224,117.7415,26553.0
2021-04-06 15:50:00,123.62,123.63,123.13,123.18,93207.0,117.7415,117.751,117.2748,117.3224,93207.0
2021-04-06 15:55:00,123.19,123.52,123.16,123.5,97269.0,117.3319,117.6462,117.3034,117.6272,97269.0
2021-04-07 09:30:00,123.33,124.18,123.14,123.91,21598.0,117.4653,118.2749,117.2843,118.0177,21598.0
2021-04-07 09:35:00,123.86,123.95,123.34,123.9,14385.0,117.9701,118.0558,117.4748,118.0082,14385.0
2021-04-07 09:40:00,123.83,124.19,123.79,123.91,6883.0,117.9415,118.2844,117.9034,118.0177,6883.0
2021-04-07 09:45:00,123.9,124.22,123.82,124.16,9675.0,118.0082,118.313,117.932,118.2558,9675.0
2021-04-07 09:50:00,124.12,124.25,123.92,124.08,15779.0,118.2177,118.3415,118.0272,118.1796,15779.0
2021-04-07 09:55:00,124.18,124.31,124.04,124.06,10633.0,118.2749,118.3987,118.1415,118.1606,10633.0
2021-04-07 10:00:00,124.01,124.15,123.76,124.15,51467.0,118.1129,118.2463,117.8748,118.2463,51467.0
2021-04-07 10:05:00,124.07,124.29,123.89,123.95,61444.0,118.1701,118.3796,117.9986,118.0558,61444.0
2021-04-07 10:10:00,124.04,124.1,123.88,123.96,3956.0,118.1415,118.1987,117.9891,118.0653,3956.0
2021-04-07 10:15:00,124.0,124.16,124.0,124.08,8750.0,118.1034,118.2558,118.1034,118.1796,8750.0
2021-04-07 10:20:00,124.08,124.13,123.89,123.96,7957.0,118.1796,118.2272,117.9986,118.0653,7957.0
2021-04-07 10:25:00,123.96,124.01,123.81,124.01,4224.0,118.0653,118.1129,117.9225,118.1129,4224.0
2021-04-07 10:30:00,124.03,124.09,123.91,124.03,15809.0,118.132,118.1891,118.0177,118.132,15809.0
2021-04-07 10:35:00,124.08,124.3,124.08,124.15,6499.0,118.1796,118.3892,118.1796,118.2463,6499.0
2021-04-07 10:40:00,124.18,124.36,123.98,124.03,13538.0,118.2749,118.4463,118.0844,118.132,13538.0
2021-04-07 10:45:00,124.02,124.12,123.85,123.88,7627.0,118.1225,118.2177,117.9606,117.9891,7627.0
2021-04-07 10:50:00,123.87,124.01,123.68,123.75,4400.0,117.9796,118.1129,117.7986,117.8653,4400.0
2021-04-07 10:55:00,123.68,123.68,123.35,123.39,6778.0,117.7986,117.7986,117.4843,117.5224,6778.0
2021-04-07 11:00:00,123.46,123.46,123.35,123.45,3298.0,117.5891,117.5891,117.4843,117.5796,3298.0
2021-04-07 11:05:00,123.45,123.54,123.21,123.29,10217.0,117.5796,117.6653,117.351,117.4272,10217.0
2021-04-07 11:10:00,123.35,123.71,123.29,123.6,7720.0,117.4843,117.8272,117.4272,117.7224,7720.0
2021-04-07 11:15:00,123.59,123.74,123.55,123.67,4982.0,117.7129,117.8558,117.6748,117.7891,4982.0
2021-04-07 11:20:00,123.68,123.68,123.46,123.61,10102.0,117.7986,117.7986,117.5891,117.732,10102.0
2021-04-07 11:25:00,123.62,123.66,123.54,123.61,5000.0,117.7415,117.7796,117.6653,117.732,5000.0
2021-04-07 11:30:00,123.59,123.65,123.49,123.63,5801.0,117.7129,117.7701,117.6177,117.751,5801.0
2021-04-07 11:35:00,123.61,123.61,123.14,123.15,10040.0,117.732,117.732,117.2843,117.2938,10040.0
2021-04-07 11:40:00,123.14,123.17,122.7,122.75,14877.0,117.2843,117.3129,116.8652,116.9129,14877.0
2021-04-07 11:45:00,122.77,123.01,122.7,123.01,6705.0,116.9319,117.1605,116.8652,117.1605,6705.0
2021-04-07 11:50:00,123.01,123.19,122.98,123.14,2800.0,117.1605,117.3319,117.1319,117.2843,2800.0
2021-04-07 11:55:00,123.17,123.18,122.99,123.09,8720.0,117.3129,117.3224,117.1414,117.2367,8720.0
2021-04-07 12:00:00,123.05,123.26,123.05,123.09,6200.0,117.1986,117.3986,117.1986,117.2367,6200.0
2021-04-07 12:05:00,123.1,123.12,122.94,122.94,9387.0,117.2462,117.2653,117.0938,117.0938,9387.0
2021-04-07 12:10:00,122.93,122.93,122.71,122.87,13362.0,117.0843,117.0843,116.8748,117.0272,13362.0
2021-04-07 12:15:00,122.82,122.88,122.61,122.63,5670.0,116.9795,117.0367,116.7795,116.7986,5670.0
2021-04-07 12:20:00,122.58,122.81,122.53,122.79,8464.0,116.7509,116.97,116.7033,116.951,8464.0
2021-04-07 12:25:00,122.84,122.92,122.82,122.87,3639.0,116.9986,117.0748,116.9795,117.0272,3639.0
2021-04-07 12:30:00,122.93,123.0,122.88,122.96,4000.0,117.0843,117.151,117.0367,117.1129,4000.0
2021-04-07 12:35:00,123.0,123.0,122.91,122.91,4942.0,117.151,117.151,117.0653,117.0653,4942.0
2021-04-07 12:40:00,122.91,123.24,122.91,123.19,23488.0,117.0653,117.3796,117.0653,117.3319,23488.0
2021-04-07 12:45:00,123.19,123.43,123.15,123.38,7089.0,117.3319,117.5605,117.2938,117.5129,7089.0
2021-04-07 12:50:00,123.35,123.52,123.35,123.45,2200.0,117.4843,117.6462,117.4843,117.5796,2200.0
2021-04-07 12:55:00,123.5,123.55,123.36,123.36,3030.0,117.6272,117.6748,117.4939,117.4939,3030.0
2021-04-07 13:00:00,123.41,123.42,123.34,123.38,4528.0,117.5415,117.551,117.4748,117.5129,4528.0
2021-04-07 13:05:00,123.41,123.41,123.3,123.4,4074.0,117.5415,117.5415,117.4367,117.532,4074.0
2021-04-07 13:10:00,123.4,123.43,123.24,123.24,10686.0,117.532,117.5605,117.3796,117.3796,10686.0
2021-04-07 13:15:00,123.23,123.25,123.15,123.24,3184.0,117.37,117.3891,117.2938,117.3796,3184.0
2021-04-07 13:20:00,123.3,123.32,123.23,123.27,5337.0,117.4367,117.4558,117.37,117.4081,5337.0
2021-04-07 13:25:00,123.31,123.32,123.13,123.19,14697.0,117.4462,117.4558,117.2748,117.3319,14697.0
2021-04-07 13:30:00,123.2,123.36,123.2,123.36,1400.0,117.3415,117.4939,117.3415,117.4939,1400.0
2021-04-07 13:35:00,123.33,123.47,123.33,123.47,3400.0,117.4653,117.5986,117.4653,117.5986,3400.0
2021-04-07 13:40:00,123.44,123.44,123.21,123.28,6916.0,117.57,117.57,117.351,117.4177,6916.0
2021-04-07 13:45:00,123.3,123.34,123.2,123.3,7821.0,117.4367,117.4748,117.3415,117.4367,7821.0
2021-04-07 13:50:00,123.26,123.26,123.06,123.07,3100.0,117.3986,117.3986,117.2081,117.2176,3100.0
2021-04-07 13:55:00,123.11,123.25,123.11,123.23,2795.0,117.2557,117.3891,117.2557,117.37,2795.0
2021-04-07 14:00:00,123.27,123.34,123.19,123.27,6836.0,117.4081,117.4748,117.3319,117.4081,6836.0
2021-04-07 14:05:00,123.23,123.29,123.16,123.22,5460.0,117.37,117.4272,117.3034,117.3605,5460.0
2021-04-07 14:10:00,123.23,123.35,123.16,123.16,13552.0,117.37,117.4843,117.3034,117.3034,13552.0
2021-04-07 14:15:00,123.18,123.32,123.18,123.3,3664.0,117.3224,117.4558,117.3224,117.4367,3664.0
2021-04-07 14:20:00,123.28,123.37,123.21,123.37,4852.0,117.4177,117.5034,117.351,117.5034,4852.0
2021-04-07 14:25:00,123.35,123.44,123.25,123.37,5400.0,117.4843,117.57,117.3891,117.5034,5400.0
2021-04-07 14:30:00,123.4,123.43,123.34,123.37,9088.0,117.532,117.5605,117.4748,117.5034,9088.0
2021-04-07 14:35:00,123.33,123.57,123.26,123.55,15632.0,117.4653,117.6939,117.3986,117.6748,15632.0
2021-04-07 14:40:00,123.59,123.62,123.49,123.49,3518.0,117.7129,117.7415,117.6177,117.6177,3518.0
2021-04-07 14:45:00,123.53,123.55,123.36,123.37,6402.0,117.6558,117.6748,117.4939,117.5034,6402.0
2021-04-07 14:50:00,123.38,123.45,123.24,123.44,16950.0,117.5129,117.5796,117.3796,117.57,16950.0
2021-04-07 14:55:00,123.41,123.41,123.28,123.34,2150.0,117.5415,117.5415,117.4177,117.4748,2150.0
2021-04-07 15:00:00,123.35,123.58,123.33,123.55,8400.0,117.4843,117.7034,117.4653,117.6748,8400.0
2021-04-07 15:05:00,123.51,123.57,123.35,123.36,10083.0,117.6367,117.6939,117.4843,117.4939,10083.0
2021-04-07 15:10:00,123.37,123.37,123.23,123.26,4100.0,117.5034,117.5034,117.37,117.3986,4100.0
2021-04-07 15:15:00,123.26,123.31,123.14,123.3,4857.0,117.3986,117.4462,117.2843,117.4367,4857.0
2021-04-07 15:20:00,123.26,123.33,123.23,123.24,5397.0,117.3986,117.4653,117.37,117.3796,5397.0
2021-04-07 15:25:00,123.21,123.27,123.07,123.14,7578.0,117.351,117.4081,117.2176,117.2843,7578.0
2021-04-07 15:30:00,123.12,123.21,123.0,123.17,10442.0,117.2653,117.351,117.151,117.3129,10442.0
2021-04-07 15:35:00,123.18,123.23,123.05,123.16,9365.0,117.3224,117.37,117.1986,117.3034,9365.0
2021-04-07 15:40:00,123.13,123.23,123.06,123.21,6171.0,117.2748,117.37,117.2081,117.351,6171.0
2021-04-07 15:45:00,123.21,123.37,123.2,123.37,10514.0,117.351,117.5034,117.3415,117.5034,10514.0
2021-04-07 15:50:00,123.33,123.37,123.21,123.31,34010.0,117.4653,117.5034,117.351,117.4462,34010.0
2021-04-07 15:55:00,123.34,123.47,123.33,123.4,60623.0,117.4748,117.5986,117.4653,117.532,60623.0
2021-04-08 09:30:00,124.14,124.67,123.53,124.32,45968.0,118.2368,118.7416,117.6558,118.4082,45968.0
2021-04-08 09:35:00,124.36,124.61,124.03,124.43,39999.0,118.4463,118.6844,118.132,118.513,39999.0
2021-04-08 09:40:00,124.52,124.58,124.05,124.26,15578.0,118.5987,118.6558,118.151,118.3511,15578.0
2021-04-08 09:45:00,124.21,124.26,123.77,123.78,11462.0,118.3034,118.3511,117.8844,117.8939,11462.0
2021-04-08 09:50:00,123.79,123.85,123.48,123.67,23536.0,117.9034,117.9606,117.6081,117.7891,23536.0
2021-04-08 09:55:00,123.71,123.97,123.68,123.92,12443.0,117.8272,118.0748,117.7986,118.0272,12443.0
2021-04-08 10:00:00,123.92,123.99,123.48,123.48,9000.0,118.0272,118.0939,117.6081,117.6081,9000.0
2021-04-08 10:05:00,123.41,123.49,123.06,123.06,19219.0,117.5415,117.6177,117.2081,117.2081,19219.0
2021-04-08 10:10:00,122.97,123.09,122.68,122.87,28240.0,117.1224,117.2367,116.8462,117.0272,28240.0
2021-04-08 10:15:00,122.83,122.83,122.58,122.72,12476.0,116.9891,116.9891,116.7509,116.8843,12476.0
2021-04-08 10:20:00,122.75,123.35,122.75,123.31,5734.0,116.9129,117.4843,116.9129,117.4462,5734.0
2021-04-08 10:25:00,123.29,123.52,123.26,123.52,7037.0,117.4272,117.6462,117.3986,117.6462,7037.0
2021-04-08 10:30:00,123.49,123.8,123.48,123.8,6725.0,117.6177,117.9129,117.6081,117.9129,6725.0
2021-04-08 10:35:00,123.85,124.25,123.77,124.18,11559.0,117.9606,118.3415,117.8844,118.2749,11559.0
2021-04-08 10:40:00,124.22,124.5,124.17,124.5,11558.0,118.313,118.5796,118.2653,118.5796,11558.0
2021-04-08 10:45:00,124.51,124.8,124.48,124.71,16990.0,118.5892,118.8654,118.5606,118.7797,16990.0
2021-04-08 10:50:00,124.72,125.08,124.68,124.86,20769.0,118.7892,119.1321,118.7511,118.9225,20769.0
2021-04-08 10:55:00,124.89,125.19,124.89,125.11,12308.0,118.9511,119.2368,118.9511,119.1606,12308.0
2021-04-08 11:00:00,125.11,125.3,124.87,125.06,27425.0,119.1606,119.3416,118.932,119.113,27425.0
2021-04-08 11:05:00,124.99,125.13,124.87,125.1,11200.0,119.0463,119.1797,118.932,119.1511,11200.0
2021-04-08 11:10:00,125.07,125.17,124.96,125.02,4814.0,119.1225,119.2178,119.0178,119.0749,4814.0
2021-04-08 11:15:00,125.04,125.35,125.02,125.35,8724.0,119.094,119.3892,119.0749,119.3892,8724.0
2021-04-08 11:20:00,125.42,125.5,125.34,125.35,10716.0,119.4559,119.5321,119.3797,119.3892,10716.0
2021-04-08 11:25:00,125.37,125.57,125.27,125.46,9693.0,119.4083,119.5988,119.313,119.494,9693.0
2021-04-08 11:30:00,125.49,125.76,125.48,125.69,16076.0,119.5226,119.7797,119.513,119.7131,16076.0
2021-04-08 11:35:00,125.69,125.87,125.66,125.85,7936.0,119.7131,119.8845,119.6845,119.8654,7936.0
2021-04-08 11:40:00,125.87,126.08,125.8,125.91,15738.0,119.8845,120.0845,119.8178,119.9226,15738.0
2021-04-08 11:45:00,125.93,126.05,125.88,125.92,7576.0,119.9416,120.0559,119.894,119.9321,7576.0
2021-04-08 11:50:00,125.91,126.24,125.89,126.24,9603.0,119.9226,120.2369,119.9035,120.2369,9603.0
2021-04-08 11:55:00,126.16,126.3,126.08,126.25,10535.0,120.1607,120.294,120.0845,120.2464,10535.0
2021-04-08 12:00:00,126.27,126.5,126.26,126.4,12326.0,120.2655,120.4845,120.2559,120.3893,12326.0
2021-04-08 12:05:00,126.43,126.79,126.31,126.78,16990.0,120.4179,120.7607,120.3036,120.7512,16990.0
2021-04-08 12:10:00,126.8,127.07,126.58,126.65,38425.0,120.7703,121.0274,120.5607,120.6274,38425.0
2021-04-08 12:15:00,126.74,126.98,126.7,126.79,8752.0,120.7131,120.9417,120.675,120.7607,8752.0
2021-04-08 12:20:00,126.8,126.91,126.71,126.82,8391.0,120.7703,120.875,120.6846,120.7893,8391.0
2021-04-08 12:25:00,126.81,126.96,126.64,126.82,11237.0,120.7798,120.9227,120.6179,120.7893,11237.0
2021-04-08 12:30:00,126.84,127.21,126.83,127.12,17407.0,120.8084,121.1608,120.7988,121.0751,17407.0
2021-04-08 12:35:00,127.08,127.52,127.08,127.32,30346.0,121.037,121.456,121.037,121.2655,30346.0
2021-04-08 12:40:00,127.29,127.32,127.15,127.16,12023.0,121.237,121.2655,121.1036,121.1132,12023.0
2021-04-08 12:45:00,127.15,127.34,127.03,127.33,7170.0,121.1036,121.2846,120.9893,121.2751,7170.0
2021-04-08 12:50:00,127.4,127.44,127.27,127.32,8221.0,121.3417,121.3798,121.2179,121.2655,8221.0
2021-04-08 12:55:00,127.32,127.36,127.16,127.29,5408.0,121.2655,121.3036,121.1132,121.237,5408.0
2021-04-08 13:00:00,127.26,127.26,126.93,126.96,10119.0,121.2084,121.2084,120.8941,120.9227,10119.0
2021-04-08 13:05:00,126.93,127.0,126.84,127.0,4788.0,120.8941,120.9608,120.8084,120.9608,4788.0
2021-04-08 13:10:00,127.0,127.08,126.91,126.99,7431.0,120.9608,121.037,120.875,120.9512,7431.0
2021-04-08 13:15:00,127.0,127.05,126.85,126.85,11116.0,120.9608,121.0084,120.8179,120.8179,11116.0
2021-04-08 13:20:00,126.82,126.92,126.75,126.92,4927.0,120.7893,120.8846,120.7226,120.8846,4927.0
2021-04-08 13:25:00,126.92,126.95,126.77,126.89,6963.0,120.8846,120.9131,120.7417,120.856,6963.0
2021-04-08 13:30:00,126.9,127.08,126.77,126.96,4055.0,120.8655,121.037,120.7417,120.9227,4055.0
2021-04-08 13:35:00,126.9,126.94,126.75,126.92,5887.0,120.8655,120.9036,120.7226,120.8846,5887.0
2021-04-08 13:40:00,126.93,127.15,126.9,126.95,5433.0,120.8941,121.1036,120.8655,120.9131,5433.0
2021-04-08 13:45:00,126.96,127.01,126.88,126.98,4160.0,120.9227,120.9703,120.8465,120.9417,4160.0
2021-04-08 13:50:00,126.92,127.21,126.92,127.14,5970.0,120.8846,121.1608,120.8846,121.0941,5970.0
2021-04-08 13:55:00,127.14,127.31,127.09,127.28,5886.0,121.0941,121.256,121.0465,121.2274,5886.0
2021-04-08 14:00:00,127.2,127.32,127.11,127.3,6236.0,121.1512,121.2655,121.0655,121.2465,6236.0
2021-04-08 14:05:00,127.24,127.4,127.22,127.37,7109.0,121.1893,121.3417,121.1703,121.3132,7109.0
2021-04-08 14:10:00,127.29,127.5,127.29,127.42,6044.0,121.237,121.437,121.237,121.3608,6044.0
2021-04-08 14:15:00,127.46,127.46,127.33,127.38,5901.0,121.3989,121.3989,121.2751,121.3227,5901.0
2021-04-08 14:20:00,127.41,127.43,127.29,127.43,6230.0,121.3513,121.3703,121.237,121.3703,6230.0
2021-04-08 14:25:00,127.43,127.55,127.31,127.55,7682.0,121.3703,121.4846,121.256,121.4846,7682.0
2021-04-08 14:30:00,127.45,127.48,127.27,127.3,6651.0,121.3894,121.4179,121.2179,121.2465,6651.0
2021-04-08 14:35:00,127.24,127.44,127.16,127.16,8230.0,121.1893,121.3798,121.1132,121.1132,8230.0
2021-04-08 14:40:00,127.16,127.33,127.16,127.32,9479.0,121.1132,121.2751,121.1132,121.2655,9479.0
2021-04-08 14:45:00,127.32,127.38,127.17,127.38,11959.0,121.2655,121.3227,121.1227,121.3227,11959.0
2021-04-08 14:50:00,127.36,127.46,127.33,127.37,6483.0,121.3036,121.3989,121.2751,121.3132,6483.0
2021-04-08 14:55:00,127.39,127.5,127.38,127.47,8168.0,121.3322,121.437,121.3227,121.4084,8168.0
2021-04-08 15:00:00,127.42,127.5,127.38,127.48,8240.0,121.3608,121.437,121.3227,121.4179,8240.0
2021-04-08 15:05:00,127.43,127.48,127.33,127.36,7661.0,121.3703,121.4179,121.2751,121.3036,7661.0
2021-04-08 15:10:00,127.33,127.41,127.26,127.4,21969.0,121.2751,121.3513,121.2084,121.3417,21969.0
2021-04-08 15:15:00,127.41,127.64,127.39,127.61,15454.0,121.3513,121.5703,121.3322,121.5418,15454.0
2021-04-08 15:20:00,127.55,127.57,127.41,127.47,15032.0,121.4846,121.5037,121.3513,121.4084,15032.0
2021-04-08 15:25:00,127.43,127.43,127.18,127.2,8965.0,121.3703,121.3703,121.1322,121.1512,8965.0
2021-04-08 15:30:00,127.19,127.34,127.06,127.07,20438.0,121.1417,121.2846,121.0179,121.0274,20438.0
2021-04-08 15:35:00,127.03,127.17,126.99,127.15,15940.0,120.9893,121.1227,120.9512,121.1036,15940.0
2021-04-08 15:40:00,127.1,127.28,127.05,127.21,16871.0,121.056,121.2274,121.0084,121.1608,16871.0
2021-04-08 15:45:00,127.19,127.38,127.14,127.36,26680.0,121.1417,121.3227,121.0941,121.3036,26680.0
2021-04-08 15:50:00,127.34,127.43,127.14,127.35,60136.0,121.2846,121.3703,121.0941,121.2941,60136.0
2021-04-08 15:55:00,127.35,127.5,127.13,127.45,94936.0,121.2941,121.437,121.0846,121.3894,94936.0
2021-04-09 09:30:00,127.24,127.54,126.59,127.39,19489.0,121.1893,121.4751,120.5703,121.3322,19489.0
2021-04-09 09:35:00,127.36,127.45,126.85,127.07,4717.0,121.3036,121.3894,120.8179,121.0274,4717.0
2021-04-09 09:40:00,127.07,127.48,126.95,127.33,10827.0,121.0274,121.4179,120.9131,121.2751,10827.0
2021-04-09 09:45:00,127.36,127.73,127.36,127.63,4302.0,121.3036,121.656,121.3036,121.5608,4302.0
2021-04-09 09:50:00,127.65,127.88,127.58,127.69,2697.0,121.5799,121.7989,121.5132,121.6179,2697.0
2021-04-09 09:55:00,127.51,127.57,127.13,127.48,5393.0,121.4465,121.5037,121.0846,121.4179,5393.0
2021-04-09 10:00:00,127.51,127.51,127.24,127.33,4932.0,121.4465,121.4465,121.1893,121.2751,4932.0
2021-04-09 10:05:00,127.31,127.31,127.04,127.17,3507.0,121.256,121.256,120.9989,121.1227,3507.0
2021-04-09 10:10:00,127.16,127.16,126.73,126.73,3908.0,121.1132,121.1132,120.7036,120.7036,3908.0
2021-04-09 10:15:00,126.78,126.85,126.58,126.6,10827.0,120.7512,120.8179,120.5607,120.5798,10827.0
2021-04-09 10:20:00,126.65,126.65,126.44,126.61,7874.0,120.6274,120.6274,120.4274,120.5893,7874.0
2021-04-09 10:25:00,126.57,126.64,126.51,126.6,3191.0,120.5512,120.6179,120.4941,120.5798,3191.0
2021-04-09 10:30:00,126.56,126.62,126.29,126.56,6635.0,120.5417,120.5988,120.2845,120.5417,6635.0
2021-04-09 10:35:00,126.6,126.75,126.49,126.63,9707.0,120.5798,120.7226,120.475,120.6084,9707.0
2021-04-09 10:40:00,126.57,126.63,126.37,126.38,2800.0,120.5512,120.6084,120.3607,120.3702,2800.0
2021-04-09 10:45:00,126.37,126.76,126.36,126.58,6375.0,120.3607,120.7322,120.3512,120.5607,6375.0
2021-04-09 10:50:00,126.62,126.63,126.43,126.5,13437.0,120.5988,120.6084,120.4179,120.4845,13437.0
2021-04-09 10:55:00,126.48,126.49,126.17,126.32,5291.0,120.4655,120.475,120.1702,120.3131,5291.0
2021-04-09 11:00:00,126.29,126.92,126.22,126.82,13584.0,120.2845,120.8846,120.2179,120.7893,13584.0
2021-04-09 11:05:00,126.82,127.19,126.77,127.05,12333.0,120.7893,121.1417,120.7417,121.0084,12333.0
2021-04-09 11:10:00,127.05,127.26,126.95,127.23,9706.0,121.0084,121.2084,120.9131,121.1798,9706.0
2021-04-09 11:15:00,127.27,127.32,127.01,127.06,13344.0,121.2179,121.2655,120.9703,121.0179,13344.0
2021-04-09 11:20:00,127.05,127.18,126.72,126.73,14301.0,121.0084,121.1322,120.6941,120.7036,14301.0
2021-04-09 11:25:00,126.79,126.87,126.61,126.68,7545.0,120.7607,120.8369,120.5893,120.656,7545.0
2021-04-09 11:30:00,126.71,126.84,126.66,126.78,5660.0,120.6846,120.8084,120.6369,120.7512,5660.0
2021-04-09 11:35:00,126.78,126.9,126.75,126.82,5968.0,120.7512,120.8655,120.7226,120.7893,5968.0
2021-04-09 11:40:00,126.82,126.96,126.82,126.94,2737.0,120.7893,120.9227,120.7893,120.9036,2737.0
2021-04-09 11:45:00,126.95,127.16,126.94,127.02,3820.0,120.9131,121.1132,120.9036,120.9798,3820.0
2021-04-09 11:50:00,127.0,127.26,127.0,127.25,4455.0,120.9608,121.2084,120.9608,121.1989,4455.0
2021-04-09 11:55:00,127.28,127.31,127.11,127.27,5416.0,121.2274,121.256,121.0655,121.2179,5416.0
2021-04-09 12:00:00,127.21,127.28,127.18,127.18,4073.0,121.1608,121.2274,121.1322,121.1322,4073.0
2021-04-09 12:05:00,127.18,127.18,126.94,126.94,4158.0,121.1322,121.1322,120.9036,120.9036,4158.0
2021-04-09 12:10:00,126.96,127.33,126.96,127.24,13490.0,120.9227,121.2751,120.9227,121.1893,13490.0
2021-04-09 12:15:00,127.28,127.32,127.21,127.3,12744.0,121.2274,121.2655,121.1608,121.2465,12744.0
2021-04-09 12:20:00,127.3,127.41,127.26,127.4,3014.0,121.2465,121.3513,121.2084,121.3417,3014.0
2021-04-09 12:25:00,127.35,127.35,127.18,127.18,2513.0,121.2941,121.2941,121.1322,121.1322,2513.0
2021-04-09 12:30:00,127.2,127.63,127.18,127.63,17581.0,121.1512,121.5608,121.1322,121.5608,17581.0
2021-04-09 12:35:00,127.6,127.68,127.56,127.59,4754.0,121.5322,121.6084,121.4941,121.5227,4754.0
2021-04-09 12:40:00,127.54,127.83,127.5,127.81,5102.0,121.4751,121.7513,121.437,121.7322,5102.0
2021-04-09 12:45:00,127.8,127.83,127.55,127.56,6257.0,121.7227,121.7513,121.4846,121.4941,6257.0
2021-04-09 12:50:00,127.6,127.63,127.5,127.63,2051.0,121.5322,121.5608,121.437,121.5608,2051.0
2021-04-09 12:55:00,127.62,127.83,127.57,127.83,4199.0,121.5513,121.7513,121.5037,121.7513,4199.0
2021-04-09 13:00:00,127.81,127.82,127.66,127.67,3734.0,121.7322,121.7418,121.5894,121.5989,3734.0
2021-04-09 13:05:00,127.7,127.72,127.56,127.63,5029.0,121.6275,121.6465,121.4941,121.5608,5029.0
2021-04-09 13:10:00,127.6,127.79,127.6,127.78,3203.0,121.5322,121.7132,121.5322,121.7037,3203.0
2021-04-09 13:15:00,127.75,127.9,127.73,127.82,5620.0,121.6751,121.818,121.656,121.7418,5620.0
2021-04-09 13:20:00,127.81,127.87,127.76,127.79,4830.0,121.7322,121.7894,121.6846,121.7132,4830.0
2021-04-09 13:25:00,127.77,127.8,127.67,127.72,7551.0,121.6941,121.7227,121.5989,121.6465,7551.0
2021-04-09 13:30:00,127.71,127.83,127.64,127.77,3996.0,121.637,121.7513,121.5703,121.6941,3996.0
2021-04-09 13:35:00,127.81,127.82,127.71,127.72,3491.0,121.7322,121.7418,121.637,121.6465,3491.0
2021-04-09 13:40:00,127.69,127.75,127.65,127.67,4954.0,121.6179,121.6751,121.5799,121.5989,4954.0
2021-04-09 13:45:00,127.66,127.74,127.6,127.73,4318.0,121.5894,121.6656,121.5322,121.656,4318.0
2021-04-09 13:50:00,127.7,127.74,127.6,127.63,4660.0,121.6275,121.6656,121.5322,121.5608,4660.0
2021-04-09 13:55:00,127.69,127.78,127.63,127.72,6891.0,121.6179,121.7037,121.5608,121.6465,6891.0
2021-04-09 14:00:00,127.76,127.84,127.67,127.72,7467.0,121.6846,121.7608,121.5989,121.6465,7467.0
2021-04-09 14:05:00,127.74,127.74,127.6,127.67,4875.0,121.6656,121.6656,121.5322,121.5989,4875.0
2021-04-09 14:10:00,127.67,127.75,127.64,127.75,3791.0,121.5989,121.6751,121.5703,121.6751,3791.0
2021-04-09 14:15:00,127.75,127.83,127.69,127.81,5793.0,121.6751,121.7513,121.6179,121.7322,5793.0
2021-04-09 14:20:00,127.79,127.85,127.76,127.76,6072.0,121.7132,121.7703,121.6846,121.6846,6072.0
2021-04-09 14:25:00,127.72,127.86,127.62,127.69,5729.0,121.6465,121.7799,121.5513,121.6179,5729.0
2021-04-09 14:30:00,127.62,127.72,127.62,127.67,6999.0,121.5513,121.6465,121.5513,121.5989,6999.0
2021-04-09 14:35:00,127.67,127.87,127.64,127.72,21332.0,121.5989,121.7894,121.5703,121.6465,21332.0
2021-04-09 14:40:00,127.72,127.76,127.65,127.66,3637.0,121.6465,121.6846,121.5799,121.5894,3637.0
2021-04-09 14:45:00,127.63,127.71,127.6,127.65,5009.0,121.5608,121.637,121.5322,121.5799,5009.0
2021-04-09 14:50:00,127.65,127.76,127.62,127.7,4743.0,121.5799,121.6846,121.5513,121.6275,4743.0
2021-04-09 14:55:00,127.69,127.69,127.48,127.48,17604.0,121.6179,121.6179,121.4179,121.4179,17604.0
2021-04-09 15:00:00,127.49,127.56,127.38,127.41,5666.0,121.4275,121.4941,121.3227,121.3513,5666.0
2021-04-09 15:05:00,127.38,127.51,127.31,127.51,7891.0,121.3227,121.4465,121.256,121.4465,7891.0
2021-04-09 15:10:00,127.51,127.56,127.49,127.56,9124.0,121.4465,121.4941,121.4275,121.4941,9124.0
2021-04-09 15:15:00,127.57,127.69,127.57,127.68,4677.0,121.5037,121.6179,121.5037,121.6084,4677.0
2021-04-09 15:20:00,127.7,127.87,127.69,127.85,12805.0,121.6275,121.7894,121.6179,121.7703,12805.0
2021-04-09 15:25:00,127.83,128.1,127.81,128.1,8697.0,121.7513,122.0085,121.7322,122.0085,8697.0
2021-04-09 15:30:00,128.07,128.27,128.02,128.23,12525.0,121.9799,122.1704,121.9323,122.1323,12525.0
2021-04-09 15:35:00,128.25,128.31,128.2,128.23,12903.0,122.1513,122.2085,122.1037,122.1323,12903.0
2021-04-09 15:40:00,128.24,128.31,128.17,128.24,12785.0,122.1418,122.2085,122.0751,122.1418,12785.0
2021-04-09 15:45:00,128.24,128.57,128.24,128.41,17106.0,122.1418,122.4561,122.1418,122.3037,17106.0
2021-04-09 15:50:00,128.43,128.55,128.32,128.32,26861.0,122.3228,122.4371,122.218,122.218,26861.0
2021-04-09 15:55:00,128.29,128.45,128.12,128.23,95026.0,122.1894,122.3418,122.0275,122.1323,95026.0
2021-04-12 09:30:00,128.19,128.48,127.1,127.38,33336.0,122.0942,122.3704,121.056,121.3227,33336.0
2021-04-12 09:35:00,127.35,127.54,127.08,127.44,12885.0,121.2941,121.4751,121.037,121.3798,12885.0
2021-04-12 09:40:00,127.38,127.42,127.14,127.31,20842.0,121.3227,121.3608,121.0941,121.256,20842.0
2021-04-12 09:45:00,127.37,127.41,127.04,127.19,13205.0,121.3132,121.3513,120.9989,121.1417,13205.0
2021-04-12 09:50:00,127.14,127.25,126.95,127.02,15292.0,121.0941,121.1989,120.9131,120.9798,15292.0
2021-04-12 09:55:00,127.03,127.03,126.63,126.98,31571.0,120.9893,120.9893,120.6084,120.9417,31571.0
2021-04-12 10:00:00,126.93,127.07,126.77,126.86,10816.0,120.8941,121.0274,120.7417,120.8274,10816.0
2021-04-12 10:05:00,126.86,127.13,126.85,127.03,13267.0,120.8274,121.0846,120.8179,120.9893,13267.0
2021-04-12 10:10:00,127.0,127.04,126.77,127.0,8532.0,120.9608,120.9989,120.7417,120.9608,8532.0
2021-04-12 10:15:00,126.95,127.15,126.93,126.93,6812.0,120.9131,121.1036,120.8941,120.8941,6812.0
2021-04-12 10:20:00,126.92,127.13,126.92,127.07,8203.0,120.8846,121.0846,120.8846,121.0274,8203.0
2021-04-12 10:25:00,127.08,127.11,126.98,127.09,5779.0,121.037,121.0655,120.9417,121.0465,5779.0
2021-04-12 10:30:00,127.08,127.13,126.85,126.93,9248.0,121.037,121.0846,120.8179,120.8941,9248.0
2021-04-12 10:35:00,126.88,127.02,126.79,127.02,8629.0,120.8465,120.9798,120.7607,120.9798,8629.0
2021-04-12 10:40:00,127.02,127.14,126.89,126.98,3094.0,120.9798,121.0941,120.856,120.9417,3094.0
2021-04-12 10:45:00,126.98,127.2,126.93,127.16,4610.0,120.9417,121.1512,120.8941,121.1132,4610.0
2021-04-12 10:50:00,127.12,127.33,127.02,127.24,13360.0,121.0751,121.2751,120.9798,121.1893,13360.0
2021-04-12 10:55:00,127.23,127.42,127.23,127.36,5149.0,121.1798,121.3608,121.1798,121.3036,5149.0
2021-04-12 11:00:00,127.32,127.32,127.11,127.14,4295.0,121.2655,121.2655,121.0655,121.0941,4295.0
2021-04-12 11:05:00,127.12,127.12,126.98,127.05,5786.0,121.0751,121.0751,120.9417,121.0084,5786.0
2021-04-12 11:10:00,127.06,127.24,127.03,127.24,7646.0,121.0179,121.1893,120.9893,121.1893,7646.0
2021-04-12 11:15:00,127.27,127.62,127.27,127.52,15683.0,121.2179,121.5513,121.2179,121.456,15683.0
2021-04-12 11:20:00,127.51,127.64,127.5,127.64,4684.0,121.4465,121.5703,121.437,121.5703,4684.0
2021-04-12 11:25:00,127.68,127.68,127.54,127.6,8976.0,121.6084,121.6084,121.4751,121.5322,8976.0
2021-04-12 11:30:00,127.62,127.77,127.6,127.68,6082.0,121.5513,121.6941,121.5322,121.6084,6082.0
2021-04-12 11:35:00,127.67,127.73,127.58,127.73,3989.0,121.5989,121.656,121.5132,121.656,3989.0
2021-04-12 11:40:00,127.71,127.85,127.65,127.82,5535.0,121.637,121.7703,121.5799,121.7418,5535.0
2021-04-12 11:45:00,127.82,127.86,127.74,127.78,5654.0,121.7418,121.7799,121.6656,121.7037,5654.0
2021-04-12 11:50:00,127.87,128.03,127.85,127.97,9437.0,121.7894,121.9418,121.7703,121.8846,9437.0
2021-04-12 11:55:00,127.97,128.05,127.97,128.0,3872.0,121.8846,121.9608,121.8846,121.9132,3872.0
2021-04-12 12:00:00,127.97,127.97,127.78,127.78,2275.0,121.8846,121.8846,121.7037,121.7037,2275.0
2021-04-12 12:05:00,127.72,127.74,127.65,127.68,1900.0,121.6465,121.6656,121.5799,121.6084,1900.0
2021-04-12 12:10:00,127.71,127.79,127.6,127.79,9901.0,121.637,121.7132,121.5322,121.7132,9901.0
2021-04-12 12:15:00,127.78,127.81,127.68,127.69,5980.0,121.7037,121.7322,121.6084,121.6179,5980.0
2021-04-12 12:20:00,127.69,127.69,127.5,127.54,4811.0,121.6179,121.6179,121.437,121.4751,4811.0
2021-04-12 12:25:00,127.56,127.61,127.49,127.6,6130.0,121.4941,121.5418,121.4275,121.5322,6130.0
2021-04-12 12:30:00,127.61,127.68,127.57,127.62,5369.0,121.5418,121.6084,121.5037,121.5513,5369.0
2021-04-12 12:35:00,127.62,127.62,127.54,127.56,2140.0,121.5513,121.5513,121.4751,121.4941,2140.0
2021-04-12 12:40:00,127.58,127.65,127.56,127.62,3800.0,121.5132,121.5799,121.4941,121.5513,3800.0
2021-04-12 12:45:00,127.64,127.65,127.54,127.64,4983.0,121.5703,121.5799,121.4751,121.5703,4983.0
2021-04-12 12:50:00,127.64,127.64,127.51,127.6,5011.0,121.5703,121.5703,121.4465,121.5322,5011.0
2021-04-12 12:55:00,127.56,127.62,127.5,127.5,3820.0,121.4941,121.5513,121.437,121.437,3820.0
2021-04-12 13:00:00,127.48,127.52,127.38,127.49,8123.0,121.4179,121.456,121.3227,121.4275,8123.0
2021-04-12 13:05:00,127.49,127.54,127.41,127.53,6550.0,121.4275,121.4751,121.3513,121.4656,6550.0
2021-04-12 13:10:00,127.52,127.54,127.48,127.52,7071.0,121.456,121.4751,121.4179,121.456,7071.0
2021-04-12 13:15:00,127.52,127.54,127.49,127.51,4906.0,121.456,121.4751,121.4275,121.4465,4906.0
2021-04-12 13:20:00,127.52,127.58,127.48,127.57,7771.0,121.456,121.5132,121.4179,121.5037,7771.0
2021-04-12 13:25:00,127.56,127.81,127.54,127.68,4572.0,121.4941,121.7322,121.4751,121.6084,4572.0
2021-04-12 13:30:00,127.65,127.65,127.51,127.57,3542.0,121.5799,121.5799,121.4465,121.5037,3542.0
2021-04-12 13:35:00,127.59,127.6,127.54,127.57,2559.0,121.5227,121.5322,121.4751,121.5037,2559.0
2021-04-12 13:40:00,127.6,127.63,127.54,127.54,3700.0,121.5322,121.5608,121.4751,121.4751,3700.0
2021-04-12 13:45:00,127.57,127.67,127.51,127.63,12728.0,121.5037,121.5989,121.4465,121.5608,12728.0
2021-04-12 13:50:00,127.63,127.68,127.52,127.54,3300.0,121.5608,121.6084,121.456,121.4751,3300.0
2021-04-12 13:55:00,127.52,127.72,127.52,127.59,6513.0,121.456,121.6465,121.456,121.5227,6513.0
2021-04-12 14:00:00,127.61,127.67,127.51,127.58,3200.0,121.5418,121.5989,121.4465,121.5132,3200.0
2021-04-12 14:05:00,127.49,127.63,127.48,127.5,11782.0,121.4275,121.5608,121.4179,121.437,11782.0
2021-04-12 14:10:00,127.5,127.57,127.48,127.53,2366.0,121.437,121.5037,121.4179,121.4656,2366.0
2021-04-12 14:15:00,127.52,127.54,127.48,127.48,6407.0,121.456,121.4751,121.4179,121.4179,6407.0
2021-04-12 14:20:00,127.49,127.53,127.47,127.5,6695.0,121.4275,121.4656,121.4084,121.437,6695.0
2021-04-12 14:25:00,127.49,127.69,127.42,127.69,4031.0,121.4275,121.6179,121.3608,121.6179,4031.0
2021-04-12 14:30:00,127.67,127.8,127.53,127.56,22269.0,121.5989,121.7227,121.4656,121.4941,22269.0
2021-04-12 14:35:00,127.5,127.6,127.48,127.6,1635.0,121.437,121.5322,121.4179,121.5322,1635.0
2021-04-12 14:40:00,127.57,127.7,127.54,127.58,3409.0,121.5037,121.6275,121.4751,121.5132,3409.0
2021-04-12 14:45:00,127.58,127.64,127.52,127.6,5486.0,121.5132,121.5703,121.456,121.5322,5486.0
2021-04-12 14:50:00,127.58,127.67,127.55,127.67,3500.0,121.5132,121.5989,121.4846,121.5989,3500.0
2021-04-12 14:55:00,127.69,127.75,127.64,127.7,5724.0,121.6179,121.6751,121.5703,121.6275,5724.0
2021-04-12 15:00:00,127.7,127.7,127.57,127.63,4651.0,121.6275,121.6275,121.5037,121.5608,4651.0
2021-04-12 15:05:00,127.64,127.85,127.63,127.73,4638.0,121.5703,121.7703,121.5608,121.656,4638.0
2021-04-12 15:10:00,127.72,127.73,127.57,127.6,9367.0,121.6465,121.656,121.5037,121.5322,9367.0
2021-04-12 15:15:00,127.6,127.74,127.56,127.71,12474.0,121.5322,121.6656,121.4941,121.637,12474.0
2021-04-12 15:20:00,127.74,128.17,127.74,128.12,8242.0,121.6656,122.0751,121.6656,122.0275,8242.0
2021-04-12 15:25:00,128.16,128.2,128.08,128.09,5123.0,122.0656,122.1037,121.9894,121.9989,5123.0
2021-04-12 15:30:00,128.08,128.19,128.04,128.15,8288.0,121.9894,122.0942,121.9513,122.0561,8288.0
2021-04-12 15:35:00,128.16,128.27,128.1,128.27,9706.0,122.0656,122.1704,122.0085,122.1704,9706.0
2021-04-12 15:40:00,128.27,128.31,128.15,128.15,8649.0,122.1704,122.2085,122.0561,122.0561,8649.0
2021-04-12 15:45:00,128.17,128.28,128.08,128.15,12359.0,122.0751,122.1799,121.9894,122.0561,12359.0
2021-04-12 15:50:00,128.13,128.32,128.06,128.14,46552.0,122.037,122.218,121.9704,122.0465,46552.0
2021-04-12 15:55:00,128.14,128.14,127.91,127.99,94118.0,122.0465,122.0465,121.8275,121.9037,94118.0
2021-04-13 09:30:00,127.98,127.98,126.3,126.3,35314.0,121.8942,121.8942,120.294,120.294,35314.0
2021-04-13 09:35:00,126.46,126.46,125.69,125.91,17105.0,120.4464,120.4464,119.7131,119.9226,17105.0
2021-04-13 09:40:00,125.77,125.77,125.03,125.22,15980.0,119.7893,119.7893,119.0844,119.2654,15980.0
2021-04-13 09:45:00,125.15,125.5,124.8,125.38,34806.0,119.1987,119.5321,118.8654,119.4178,34806.0
2021-04-13 09:50:00,125.43,125.97,125.43,125.82,14640.0,119.4654,119.9797,119.4654,119.8369,14640.0
2021-04-13 09:55:00,125.71,125.83,125.4,125.64,4260.0,119.7321,119.8464,119.4368,119.6654,4260.0
2021-04-13 10:00:00,125.69,125.76,125.48,125.76,15050.0,119.7131,119.7797,119.513,119.7797,15050.0
2021-04-13 10:05:00,125.69,126.22,125.63,125.99,15128.0,119.7131,120.2179,119.6559,119.9988,15128.0
2021-04-13 10:10:00,126.0,126.05,125.81,125.84,5897.0,120.0083,120.0559,119.8273,119.8559,5897.0
2021-04-13 10:15:00,125.83,126.31,125.8,126.27,13003.0,119.8464,120.3036,119.8178,120.2655,13003.0
2021-04-13 10:20:00,126.31,126.49,126.26,126.27,10972.0,120.3036,120.475,120.2559,120.2655,10972.0
2021-04-13 10:25:00,126.27,126.33,126.04,126.06,8076.0,120.2655,120.3226,120.0464,120.0655,8076.0
2021-04-13 10:30:00,126.09,126.18,125.97,126.02,11234.0,120.094,120.1798,119.9797,120.0274,11234.0
2021-04-13 10:35:00,126.0,126.12,125.89,126.08,8441.0,120.0083,120.1226,119.9035,120.0845,8441.0
2021-04-13 10:40:00,126.02,126.27,125.96,126.17,6687.0,120.0274,120.2655,119.9702,120.1702,6687.0
2021-04-13 10:45:00,126.2,126.26,126.08,126.17,9085.0,120.1988,120.2559,120.0845,120.1702,9085.0
2021-04-13 10:50:00,126.15,126.16,125.96,126.06,9103.0,120.1512,120.1607,119.9702,120.0655,9103.0
2021-04-13 10:55:00,125.98,126.12,125.79,126.12,10438.0,119.9893,120.1226,119.8083,120.1226,10438.0
2021-04-13 11:00:00,126.17,126.31,126.08,126.08,7170.0,120.1702,120.3036,120.0845,120.0845,7170.0
2021-04-13 11:05:00,126.11,126.15,125.89,125.93,9100.0,120.1131,120.1512,119.9035,119.9416,9100.0
2021-04-13 11:10:00,125.95,126.06,125.83,125.96,7570.0,119.9607,120.0655,119.8464,119.9702,7570.0
2021-04-13 11:15:00,125.96,126.22,125.94,126.22,7862.0,119.9702,120.2179,119.9512,120.2179,7862.0
2021-04-13 11:20:00,126.18,126.38,126.07,126.07,8558.0,120.1798,120.3702,120.075,120.075,8558.0
2021-04-13 11:25:00,126.03,126.3,126.02,126.26,8142.0,120.0369,120.294,120.0274,120.2559,8142.0
2021-04-13 11:30:00,126.31,126.37,126.22,126.27,6903.0,120.3036,120.3607,120.2179,120.2655,6903.0
2021-04-13 11:35:00,126.23,126.34,125.98,126.0,7126.0,120.2274,120.3321,119.9893,120.0083,7126.0
2021-04-13 11:40:00,125.95,125.99,125.87,125.95,3984.0,119.9607,119.9988,119.8845,119.9607,3984.0
2021-04-13 11:45:00,126.0,126.13,126.0,126.13,4861.0,120.0083,120.1321,120.0083,120.1321,4861.0
2021-04-13 11:50:00,126.1,126.2,126.06,126.06,3633.0,120.1036,120.1988,120.0655,120.0655,3633.0
2021-04-13 11:55:00,126.07,126.09,125.87,126.01,6223.0,120.075,120.094,119.8845,120.0178,6223.0
2021-04-13 12:00:00,126.0,126.15,125.94,126.13,4172.0,120.0083,120.1512,119.9512,120.1321,4172.0
2021-04-13 12:05:00,126.15,126.33,126.07,126.26,5079.0,120.1512,120.3226,120.075,120.2559,5079.0
2021-04-13 12:10:00,126.23,126.28,126.05,126.11,5030.0,120.2274,120.275,120.0559,120.1131,5030.0
2021-04-13 12:15:00,126.08,126.2,125.96,126.15,4811.0,120.0845,120.1988,119.9702,120.1512,4811.0
2021-04-13 12:20:00,126.14,126.24,126.03,126.04,3401.0,120.1417,120.2369,120.0369,120.0464,3401.0
2021-04-13 12:25:00,126.04,126.04,125.72,125.8,6766.0,120.0464,120.0464,119.7416,119.8178,6766.0
2021-04-13 12:30:00,125.8,126.04,125.74,125.96,6216.0,119.8178,120.0464,119.7607,119.9702,6216.0
2021-04-13 12:35:00,125.92,126.07,125.86,125.96,5493.0,119.9321,120.075,119.875,119.9702,5493.0
2021-04-13 12:40:00,125.9,125.92,125.85,125.88,2345.0,119.9131,119.9321,119.8654,119.894,2345.0
2021-04-13 12:45:00,125.87,125.99,125.84,125.92,7624.0,119.8845,119.9988,119.8559,119.9321,7624.0
2021-04-13 12:50:00,125.94,126.03,125.89,126.03,2700.0,119.9512,120.0369,119.9035,120.0369,2700.0
2021-04-13 12:55:00,126.01,126.13,125.91,126.06,16315.0,120.0178,120.1321,119.9226,120.0655,16315.0
2021-04-13 13:00:00,126.11,126.11,125.9,125.99,2500.0,120.1131,120.1131,119.9131,119.9988,2500.0
2021-04-13 13:05:00,125.98,126.15,125.95,126.15,5943.0,119.9893,120.1512,119.9607,120.1512,5943.0
2021-04-13 13:10:00,126.11,126.23,126.11,126.21,5624.0,120.1131,120.2274,120.1131,120.2083,5624.0
2021-04-13 13:15:00,126.17,126.2,126.05,126.2,8579.0,120.1702,120.1988,120.0559,120.1988,8579.0
2021-04-13 13:20:00,126.17,126.23,126.09,126.15,3775.0,120.1702,120.2274,120.094,120.1512,3775.0
2021-04-13 13:25:00,126.19,126.19,125.91,125.91,3755.0,120.1893,120.1893,119.9226,119.9226,3755.0
2021-04-13 13:30:00,125.95,125.95,125.8,125.8,9465.0,119.9607,119.9607,119.8178,119.8178,9465.0
2021-04-13 13:35:00,125.86,125.98,125.81,125.98,5881.0,119.875,119.9893,119.8273,119.9893,5881.0
2021-04-13 13:40:00,126.01,126.02,125.89,125.93,22903.0,120.0178,120.0274,119.9035,119.9416,22903.0
2021-04-13 13:45:00,125.93,125.93,125.64,125.64,5496.0,119.9416,119.9416,119.6654,119.6654,5496.0
2021-04-13 13:50:00,125.64,125.83,125.62,125.62,6530.0,119.6654,119.8464,119.6464,119.6464,6530.0
2021-04-13 13:55:00,125.64,125.77,125.54,125.74,5064.0,119.6654,119.7893,119.5702,119.7607,5064.0
2021-04-13 14:00:00,125.75,125.9,125.72,125.88,6575.0,119.7702,119.9131,119.7416,119.894,6575.0
2021-04-13 14:05:00,125.87,125.92,125.76,125.89,7127.0,119.8845,119.9321,119.7797,119.9035,7127.0
2021-04-13 14:10:00,125.87,125.91,125.77,125.86,7133.0,119.8845,119.9226,119.7893,119.875,7133.0
2021-04-13 14:15:00,125.89,126.16,125.89,126.03,12246.0,119.9035,120.1607,119.9035,120.0369,12246.0
2021-04-13 14:20:00,126.0,126.13,125.93,126.04,13531.0,120.0083,120.1321,119.9416,120.0464,13531.0
2021-04-13 14:25:00,126.02,126.26,125.99,126.26,21635.0,120.0274,120.2559,119.9988,120.2559,21635.0
2021-04-13 14:30:00,126.27,126.37,126.07,126.1,6118.0,120.2655,120.3607,120.075,120.1036,6118.0
2021-04-13 14:35:00,126.09,126.09,125.94,126.0,3528.0,120.094,120.094,119.9512,120.0083,3528.0
2021-04-13 14:40:00,126.07,126.08,125.99,126.01,2404.0,120.075,120.0845,119.9988,120.0178,2404.0
2021-04-13 14:45:00,125.97,126.12,125.96,126.12,4439.0,119.9797,120.1226,119.9702,120.1226,4439.0
2021-04-13 14:50:00,126.12,126.12,125.94,125.97,4135.0,120.1226,120.1226,119.9512,119.9797,4135.0
2021-04-13 14:55:00,125.94,126.23,125.89,126.13,8726.0,119.9512,120.2274,119.9035,120.1321,8726.0
2021-04-13 15:00:00,126.07,126.39,126.06,126.37,10912.0,120.075,120.3798,120.0655,120.3607,10912.0
2021-04-13 15:05:00,126.32,126.48,126.25,126.46,8242.0,120.3131,120.4655,120.2464,120.4464,8242.0
2021-04-13 15:10:00,126.48,126.59,126.47,126.5,15445.0,120.4655,120.5703,120.456,120.4845,15445.0
2021-04-13 15:15:00,126.52,126.57,126.29,126.45,11734.0,120.5036,120.5512,120.2845,120.4369,11734.0
2021-04-13 15:20:00,126.49,126.54,126.17,126.24,7513.0,120.475,120.5226,120.1702,120.2369,7513.0
2021-04-13 15:25:00,126.23,126.31,126.18,126.27,6576.0,120.2274,120.3036,120.1798,120.2655,6576.0
2021-04-13 15:30:00,126.28,126.3,126.08,126.14,17038.0,120.275,120.294,120.0845,120.1417,17038.0
2021-04-13 15:35:00,126.1,126.28,126.07,126.22,14219.0,120.1036,120.275,120.075,120.2179,14219.0
2021-04-13 15:40:00,126.24,126.46,126.15,126.41,20794.0,120.2369,120.4464,120.1512,120.3988,20794.0
2021-04-13 15:45:00,126.41,126.58,126.4,126.53,20431.0,120.3988,120.5607,120.3893,120.5131,20431.0
2021-04-13 15:50:00,126.56,126.6,126.4,126.47,45288.0,120.5417,120.5798,120.3893,120.456,45288.0
2021-04-13 15:55:00,126.49,126.6,126.34,126.39,93770.0,120.475,120.5798,120.3321,120.3798,93770.0
2021-04-14 09:30:00,126.75,126.83,125.87,126.61,33594.0,120.7226,120.7988,119.8845,120.5893,33594.0
2021-04-14 09:35:00,126.61,126.68,126.36,126.53,15356.0,120.5893,120.656,120.3512,120.5131,15356.0
2021-04-14 09:40:00,126.56,127.22,126.56,126.84,9471.0,120.5417,121.1703,120.5417,120.8084,9471.0
2021-04-14 09:45:00,126.77,127.28,126.7,127.24,8780.0,120.7417,121.2274,120.675,121.1893,8780.0
2021-04-14 09:50:00,127.07,127.5,127.0,127.39,9081.0,121.0274,121.437,120.9608,121.3322,9081.0
2021-04-14 09:55:00,127.33,127.55,127.05,127.55,14549.0,121.2751,121.4846,121.0084,121.4846,14549.0
2021-04-14 10:00:00,127.59,127.59,127.08,127.12,7070.0,121.5227,121.5227,121.037,121.0751,7070.0
2021-04-14 10:05:00,127.08,127.34,127.08,127.26,12393.0,121.037,121.2846,121.037,121.2084,12393.0
2021-04-14 10:10:00,127.31,127.32,127.12,127.17,4704.0,121.256,121.2655,121.0751,121.1227,4704.0
2021-04-14 10:15:00,127.19,127.19,126.8,126.95,8379.0,121.1417,121.1417,120.7703,120.9131,8379.0
2021-04-14 10:20:00,126.91,126.95,126.74,126.83,8371.0,120.875,120.9131,120.7131,120.7988,8371.0
2021-04-14 10:25:00,126.87,127.05,126.85,126.92,6193.0,120.8369,121.0084,120.8179,120.8846,6193.0
2021-04-14 10:30:00,126.93,127.03,126.87,127.03,7233.0,120.8941,120.9893,120.8369,120.9893,7233.0
2021-04-14 10:35:00,127.0,127.03,126.78,126.78,4715.0,120.9608,120.9893,120.7512,120.7512,4715.0
2021-04-14 10:40:00,126.76,127.01,126.75,126.75,4905.0,120.7322,120.9703,120.7226,120.7226,4905.0
2021-04-14 10:45:00,126.78,126.99,126.66,126.99,6672.0,120.7512,120.9512,120.6369,120.9512,6672.0
2021-04-14 10:50:00,127.02,127.03,126.82,126.89,7413.0,120.9798,120.9893,120.7893,120.856,7413.0
2021-04-14 10:55:00,126.88,126.89,126.68,126.76,4777.0,120.8465,120.856,120.656,120.7322,4777.0
2021-04-14 11:00:00,126.81,127.15,126.8,127.09,3837.0,120.7798,121.1036,120.7703,121.0465,3837.0
2021-04-14 11:05:00,127.16,127.49,127.16,127.48,4907.0,121.1132,121.4275,121.1132,121.4179,4907.0
2021-04-14 11:10:00,127.51,127.62,127.41,127.53,7282.0,121.4465,121.5513,121.3513,121.4656,7282.0
2021-04-14 11:15:00,127.58,127.63,127.37,127.53,4901.0,121.5132,121.5608,121.3132,121.4656,4901.0
2021-04-14 11:20:00,127.42,127.54,127.41,127.41,2416.0,121.3608,121.4751,121.3513,121.3513,2416.0
2021-04-14 11:25:00,127.39,127.47,127.24,127.28,9848.0,121.3322,121.4084,121.1893,121.2274,9848.0
2021-04-14 11:30:00,127.28,127.31,127.18,127.22,3220.0,121.2274,121.256,121.1322,121.1703,3220.0
2021-04-14 11:35:00,127.21,127.32,127.16,127.17,5738.0,121.1608,121.2655,121.1132,121.1227,5738.0
2021-04-14 11:40:00,127.24,127.27,127.19,127.24,3430.0,121.1893,121.2179,121.1417,121.1893,3430.0
2021-04-14 11:45:00,127.2,127.22,127.11,127.22,3597.0,121.1512,121.1703,121.0655,121.1703,3597.0
2021-04-14 11:50:00,127.25,127.25,127.08,127.08,3237.0,121.1989,121.1989,121.037,121.037,3237.0
2021-04-14 11:55:00,127.07,127.24,126.98,127.19,4684.0,121.0274,121.1893,120.9417,121.1417,4684.0
2021-04-14 12:00:00,127.18,127.21,127.04,127.08,1982.0,121.1322,121.1608,120.9989,121.037,1982.0
2021-04-14 12:05:00,127.0,127.11,126.91,127.11,2150.0,120.9608,121.0655,120.875,121.0655,2150.0
2021-04-14 12:10:00,127.07,127.2,126.95,127.09,72075.0,121.0274,121.1512,120.9131,121.0465,72075.0
2021-04-14 12:15:00,127.17,127.33,127.15,127.33,2560.0,121.1227,121.2751,121.1036,121.2751,2560.0
2021-04-14 12:20:00,127.3,127.33,127.19,127.24,5382.0,121.2465,121.2751,121.1417,121.1893,5382.0
2021-04-14 12:25:00,127.24,127.42,127.11,127.17,54813.0,121.1893,121.3608,121.0655,121.1227,54813.0
2021-04-14 12:30:00,127.17,127.33,127.16,127.29,2070.0,121.1227,121.2751,121.1132,121.237,2070.0
2021-04-14 12:35:00,127.3,127.36,127.22,127.28,3860.0,121.2465,121.3036,121.1703,121.2274,3860.0
2021-04-14 12:40:00,127.34,127.4,127.24,127.38,4954.0,121.2846,121.3417,121.1893,121.3227,4954.0
2021-04-14 12:45:00,127.35,127.59,127.3,127.55,7388.0,121.2941,121.5227,121.2465,121.4846,7388.0
2021-04-14 12:50:00,127.59,127.62,127.46,127.49,5830.0,121.5227,121.5513,121.3989,121.4275,5830.0
2021-04-14 12:55:00,127.54,127.54,127.44,127.51,5964.0,121.4751,121.4751,121.3798,121.4465,5964.0
2021-04-14 13:00:00,127.5,127.5,127.3,127.37,13821.0,121.437,121.437,121.2465,121.3132,13821.0
2021-04-14 13:05:00,127.37,127.48,127.37,127.4,5750.0,121.3132,121.4179,121.3132,121.3417,5750.0
2021-04-14 13:10:00,127.37,127.47,127.35,127.4,6077.0,121.3132,121.4084,121.2941,121.3417,6077.0
2021-04-14 13:15:00,127.39,127.46,127.3,127.36,12654.0,121.3322,121.3989,121.2465,121.3036,12654.0
2021-04-14 13:20:00,127.36,127.36,127.22,127.27,6280.0,121.3036,121.3036,121.1703,121.2179,6280.0
2021-04-14 13:25:00,127.29,127.36,127.26,127.27,5981.0,121.237,121.3036,121.2084,121.2179,5981.0
2021-04-14 13:30:00,127.24,127.25,127.06,127.1,5690.0,121.1893,121.1989,121.0179,121.056,5690.0
2021-04-14 13:35:00,127.1,127.14,127.05,127.1,22350.0,121.056,121.0941,121.0084,121.056,22350.0
2021-04-14 13:40:00,127.1,127.14,127.05,127.14,9328.0,121.056,121.0941,121.0084,121.0941,9328.0
2021-04-14 13:45:00,127.13,127.13,127.01,127.04,6507.0,121.0846,121.0846,120.9703,120.9989,6507.0
2021-04-14 13:50:00,127.03,127.11,127.0,127.08,6597.0,120.9893,121.0655,120.9608,121.037,6597.0
2021-04-14 13:55:00,127.08,127.1,126.64,126.64,12563.0,121.037,121.056,120.6179,120.6179,12563.0
2021-04-14 14:00:00,126.79,127.01,126.78,126.94,14894.0,120.7607,120.9703,120.7512,120.9036,14894.0
2021-04-14 14:05:00,126.94,127.0,126.75,126.83,6902.0,120.9036,120.9608,120.7226,120.7988,6902.0
2021-04-14 14:10:00,126.82,127.12,126.81,127.1,27317.0,120.7893,121.0751,120.7798,121.056,27317.0
2021-04-14 14:15:00,127.1,127.12,126.89,126.98,11331.0,121.056,121.0751,120.856,120.9417,11331.0
2021-04-14 14:20:00,127.01,127.17,127.0,127.14,9679.0,120.9703,121.1227,120.9608,121.0941,9679.0
2021-04-14 14:25:00,127.17,127.23,127.01,127.13,11074.0,121.1227,121.1798,120.9703,121.0846,11074.0
2021-04-14 14:30:00,127.13,127.14,126.91,127.0,9567.0,121.0846,121.0941,120.875,120.9608,9567.0
2021-04-14 14:35:00,126.97,127.25,126.96,127.21,126607.0,120.9322,121.1989,120.9227,121.1608,126607.0
2021-04-14 14:40:00,127.21,127.27,127.14,127.14,12103.0,121.1608,121.2179,121.0941,121.0941,12103.0
2021-04-14 14:45:00,127.14,127.15,126.99,127.1,9261.0,121.0941,121.1036,120.9512,121.056,9261.0
2021-04-14 14:50:00,127.1,127.1,126.95,127.02,52935.0,121.056,121.056,120.9131,120.9798,52935.0
2021-04-14 14:55:00,126.94,127.01,126.86,126.88,7284.0,120.9036,120.9703,120.8274,120.8465,7284.0
2021-04-14 15:00:00,126.78,126.94,126.72,126.94,7217.0,120.7512,120.9036,120.6941,120.9036,7217.0
2021-04-14 15:05:00,126.91,127.0,126.78,126.85,27300.0,120.875,120.9608,120.7512,120.8179,27300.0
2021-04-14 15:10:00,126.86,127.0,126.8,127.0,14917.0,120.8274,120.9608,120.7703,120.9608,14917.0
2021-04-14 15:15:00,126.98,127.08,126.87,126.92,44132.0,120.9417,121.037,120.8369,120.8846,44132.0
2021-04-14 15:20:00,126.91,127.02,126.85,126.98,11965.0,120.875,120.9798,120.8179,120.9417,11965.0
2021-04-14 15:25:00,126.97,127.11,126.95,127.11,34477.0,120.9322,121.0655,120.9131,121.0655,34477.0
2021-04-14 15:30:00,127.1,127.13,126.9,126.97,71535.0,121.056,121.0846,120.8655,120.9322,71535.0
2021-04-14 15:35:00,126.96,126.98,126.8,126.86,11969.0,120.9227,120.9417,120.7703,120.8274,11969.0
2021-04-14 15:40:00,126.87,127.0,126.77,127.0,17886.0,120.8369,120.9608,120.7417,120.9608,17886.0
2021-04-14 15:45:00,127.0,127.0,126.7,126.73,37345.0,120.9608,120.9608,120.675,120.7036,37345.0
2021-04-14 15:50:00,126.74,126.91,126.59,126.7,136072.0,120.7131,120.875,120.5703,120.675,136072.0
2021-04-14 15:55:00,126.7,126.92,126.59,126.9,202419.0,120.675,120.8846,120.5703,120.8655,202419.0
2021-04-15 09:30:00,128.16,128.9,127.84,128.83,21934.0,122.0656,122.7704,121.7608,122.7037,21934.0
2021-04-15 09:35:00,128.92,129.27,128.81,128.96,31326.0,122.7895,123.1228,122.6847,122.8276,31326.0
2021-04-15 09:40:00,129.01,129.22,128.72,129.09,15218.0,122.8752,123.0752,122.599,122.9514,15218.0
2021-04-15 09:45:00,129.09,129.15,128.88,129.0,8112.0,122.9514,123.0085,122.7514,122.8657,8112.0
2021-04-15 09:50:00,129.02,129.03,128.75,128.76,34933.0,122.8847,122.8942,122.6275,122.6371,34933.0
2021-04-15 09:55:00,128.8,129.47,128.78,129.42,26248.0,122.6752,123.3133,122.6561,123.2657,26248.0
2021-04-15 10:00:00,129.41,129.47,129.31,129.4,9800.0,123.2562,123.3133,123.1609,123.2466,9800.0
2021-04-15 10:05:00,129.36,129.37,128.89,128.92,11902.0,123.2085,123.2181,122.7609,122.7895,11902.0
2021-04-15 10:10:00,128.9,129.18,128.8,129.06,8847.0,122.7704,123.0371,122.6752,122.9228,8847.0
2021-04-15 10:15:00,129.09,129.4,129.07,129.4,24500.0,122.9514,123.2466,122.9323,123.2466,24500.0
2021-04-15 10:20:00,129.4,129.5,129.21,129.39,9543.0,123.2466,123.3419,123.0657,123.2371,9543.0
2021-04-15 10:25:00,129.36,129.36,129.07,129.15,11737.0,123.2085,123.2085,122.9323,123.0085,11737.0
2021-04-15 10:30:00,129.23,129.31,129.11,129.12,15016.0,123.0847,123.1609,122.9704,122.9799,15016.0
2021-04-15 10:35:00,129.12,129.26,129.01,129.22,8120.0,122.9799,123.1133,122.8752,123.0752,8120.0
2021-04-15 10:40:00,129.22,129.32,129.15,129.15,13163.0,123.0752,123.1704,123.0085,123.0085,13163.0
2021-04-15 10:45:00,129.17,129.26,129.08,129.14,7320.0,123.0276,123.1133,122.9418,122.999,7320.0
2021-04-15 10:50:00,129.14,129.3,129.13,129.24,13034.0,122.999,123.1514,122.9895,123.0942,13034.0
2021-04-15 10:55:00,129.21,129.33,129.15,129.32,10173.0,123.0657,123.18,123.0085,123.1704,10173.0
2021-04-15 11:00:00,129.32,129.37,129.21,129.29,11297.0,123.1704,123.2181,123.0657,123.1419,11297.0
2021-04-15 11:05:00,129.29,129.64,129.27,129.61,13683.0,123.1419,123.4752,123.1228,123.4466,13683.0
2021-04-15 11:10:00,129.61,129.61,129.37,129.43,23479.0,123.4466,123.4466,123.2181,123.2752,23479.0
2021-04-15 11:15:00,129.45,129.49,129.36,129.39,11047.0,123.2943,123.3324,123.2085,123.2371,11047.0
2021-04-15 11:20:00,129.39,129.48,129.34,129.48,9930.0,123.2371,123.3228,123.1895,123.3228,9930.0
2021-04-15 11:25:00,129.44,129.44,129.11,129.12,7151.0,123.2847,123.2847,122.9704,122.9799,7151.0
2021-04-15 11:30:00,129.12,129.25,128.97,129.21,9595.0,122.9799,123.1038,122.8371,123.0657,9595.0
2021-04-15 11:35:00,129.21,129.34,129.16,129.25,7421.0,123.0657,123.1895,123.018,123.1038,7421.0
2021-04-15 11:40:00,129.25,129.31,129.12,129.25,9106.0,123.1038,123.1609,122.9799,123.1038,9106.0
2021-04-15 11:45:00,129.25,129.32,129.14,129.16,12108.0,123.1038,123.1704,122.999,123.018,12108.0
2021-04-15 11:50:00,129.16,129.27,129.09,129.11,8400.0,123.018,123.1228,122.9514,122.9704,8400.0
2021-04-15 11:55:00,129.13,129.3,129.13,129.3,8806.0,122.9895,123.1514,122.9895,123.1514,8806.0
2021-04-15 12:00:00,129.27,129.32,129.15,129.29,11903.0,123.1228,123.1704,123.0085,123.1419,11903.0
2021-04-15 12:05:00,129.28,129.47,129.28,129.47,6088.0,123.1323,123.3133,123.1323,123.3133,6088.0
2021-04-15 12:10:00,129.46,129.48,129.39,129.45,19184.0,123.3038,123.3228,123.2371,123.2943,19184.0
2021-04-15 12:15:00,129.46,129.55,129.4,129.46,25946.0,123.3038,123.3895,123.2466,123.3038,25946.0
2021-04-15 12:20:00,129.46,129.51,129.37,129.4,15643.0,123.3038,123.3514,123.2181,123.2466,15643.0
2021-04-15 12:25:00,129.39,129.45,129.29,129.29,7008.0,123.2371,123.2943,123.1419,123.1419,7008.0
2021-04-15 12:30:00,129.28,129.37,129.26,129.3,5065.0,123.1323,123.2181,123.1133,123.1514,5065.0
2021-04-15 12:35:00,129.3,129.37,129.22,129.35,6838.0,123.1514,123.2181,123.0752,123.199,6838.0
2021-04-15 12:40:00,129.35,129.36,129.25,129.27,9636.0,123.199,123.2085,123.1038,123.1228,9636.0
2021-04-15 12:45:00,129.28,129.29,129.22,129.24,6842.0,123.1323,123.1419,123.0752,123.0942,6842.0
2021-04-15 12:50:00,129.25,129.28,129.15,129.22,5509.0,123.1038,123.1323,123.0085,123.0752,5509.0
2021-04-15 12:55:00,129.24,129.27,129.21,129.23,4889.0,123.0942,123.1228,123.0657,123.0847,4889.0
2021-04-15 13:00:00,129.25,129.26,129.16,129.19,5027.0,123.1038,123.1133,123.018,123.0466,5027.0
2021-04-15 13:05:00,129.18,129.18,128.98,129.04,6170.0,123.0371,123.0371,122.8466,122.9038,6170.0
2021-04-15 13:10:00,129.04,129.05,128.78,128.86,15425.0,122.9038,122.9133,122.6561,122.7323,15425.0
2021-04-15 13:15:00,128.86,128.99,128.85,128.95,10521.0,122.7323,122.8561,122.7228,122.818,10521.0
2021-04-15 13:20:00,128.95,129.12,128.92,129.09,7168.0,122.818,122.9799,122.7895,122.9514,7168.0
2021-04-15 13:25:00,129.09,129.12,128.87,128.9,6012.0,122.9514,122.9799,122.7418,122.7704,6012.0
2021-04-15 13:30:00,128.94,128.94,128.67,128.77,5611.0,122.8085,122.8085,122.5513,122.6466,5611.0
2021-04-15 13:35:00,128.78,128.78,128.59,128.61,4106.0,122.6561,122.6561,122.4752,122.4942,4106.0
2021-04-15 13:40:00,128.6,128.65,128.51,128.51,5574.0,122.4847,122.5323,122.399,122.399,5574.0
2021-04-15 13:45:00,128.52,128.52,128.27,128.36,5833.0,122.4085,122.4085,122.1704,122.2561,5833.0
2021-04-15 13:50:00,128.37,128.41,128.3,128.33,4563.0,122.2656,122.3037,122.1989,122.2275,4563.0
2021-04-15 13:55:00,128.36,128.44,128.31,128.39,6865.0,122.2561,122.3323,122.2085,122.2847,6865.0
2021-04-15 14:00:00,128.43,128.64,128.43,128.58,5719.0,122.3228,122.5228,122.3228,122.4656,5719.0
2021-04-15 14:05:00,128.58,128.64,128.47,128.5,4578.0,122.4656,122.5228,122.3609,122.3894,4578.0
2021-04-15 14:10:00,128.5,128.7,128.43,128.7,12955.0,122.3894,122.5799,122.3228,122.5799,12955.0
2021-04-15 14:15:00,128.7,128.91,128.67,128.83,13903.0,122.5799,122.7799,122.5513,122.7037,13903.0
2021-04-15 14:20:00,128.82,129.11,128.75,129.11,7840.0,122.6942,122.9704,122.6275,122.9704,7840.0
2021-04-15 14:25:00,129.14,129.3,129.09,129.09,63632.0,122.999,123.1514,122.9514,122.9514,63632.0
2021-04-15 14:30:00,129.13,129.31,129.07,129.31,11879.0,122.9895,123.1609,122.9323,123.1609,11879.0
2021-04-15 14:35:00,129.31,129.46,129.25,129.34,13416.0,123.1609,123.3038,123.1038,123.1895,13416.0
2021-04-15 14:40:00,129.34,129.43,129.24,129.28,16665.0,123.1895,123.2752,123.0942,123.1323,16665.0
2021-04-15 14:45:00,129.26,129.29,129.16,129.21,5868.0,123.1133,123.1419,123.018,123.0657,5868.0
2021-04-15 14:50:00,129.21,129.26,129.18,129.19,5537.0,123.0657,123.1133,123.0371,123.0466,5537.0
2021-04-15 14:55:00,129.19,129.2,129.12,129.18,7265.0,123.0466,123.0561,122.9799,123.0371,7265.0
2021-04-15 15:00:00,129.16,129.24,129.1,129.24,9830.0,123.018,123.0942,122.9609,123.0942,9830.0
2021-04-15 15:05:00,129.27,129.3,129.19,129.22,17875.0,123.1228,123.1514,123.0466,123.0752,17875.0
2021-04-15 15:10:00,129.2,129.28,129.09,129.27,16730.0,123.0561,123.1323,122.9514,123.1228,16730.0
2021-04-15 15:15:00,129.25,129.28,129.12,129.24,25689.0,123.1038,123.1323,122.9799,123.0942,25689.0
2021-04-15 15:20:00,129.24,129.25,129.09,129.09,12836.0,123.0942,123.1038,122.9514,122.9514,12836.0
2021-04-15 15:25:00,129.12,129.17,129.04,129.11,13338.0,122.9799,123.0276,122.9038,122.9704,13338.0
2021-04-15 15:30:00,129.14,129.2,129.05,129.19,12682.0,122.999,123.0561,122.9133,123.0466,12682.0
2021-04-15 15:35:00,129.21,129.28,129.05,129.14,16508.0,123.0657,123.1323,122.9133,122.999,16508.0
2021-04-15 15:40:00,129.16,129.27,129.12,129.27,30385.0,123.018,123.1228,122.9799,123.1228,30385.0
2021-04-15 15:45:00,129.27,129.3,129.05,129.08,47684.0,123.1228,123.1514,122.9133,122.9418,47684.0
2021-04-15 15:50:00,129.09,129.26,128.97,129.0,64454.0,122.9514,123.1133,122.8371,122.8657,64454.0
2021-04-15 15:55:00,129.0,129.11,128.99,129.11,92161.0,122.8657,122.9704,122.8561,122.9704,92161.0
2021-04-16 09:30:00,129.51,130.04,129.24,129.84,151454.0,123.3514,123.8562,123.0942,123.6657,151454.0
2021-04-16 09:35:00,129.83,129.88,129.23,129.26,7191.0,123.6562,123.7038,123.0847,123.1133,7191.0
2021-04-16 09:40:00,129.22,129.84,129.21,129.77,8894.0,123.0752,123.6657,123.0657,123.599,8894.0
2021-04-16 09:45:00,129.69,130.0,129.47,129.98,86463.0,123.5228,123.8181,123.3133,123.7991,86463.0
2021-04-16 09:50:00,129.93,129.94,129.35,129.57,4400.0,123.7514,123.761,123.199,123.4085,4400.0
2021-04-16 09:55:00,129.71,129.85,129.46,129.46,5037.0,123.5419,123.6752,123.3038,123.3038,5037.0
2021-04-16 10:00:00,129.46,129.67,129.27,129.62,12091.0,123.3038,123.5038,123.1228,123.4562,12091.0
2021-04-16 10:05:00,129.59,129.91,129.54,129.8,13524.0,123.4276,123.7324,123.38,123.6276,13524.0
2021-04-16 10:10:00,129.83,129.92,129.6,129.6,5805.0,123.6562,123.7419,123.4371,123.4371,5805.0
2021-04-16 10:15:00,129.55,129.86,129.54,129.7,8437.0,123.3895,123.6848,123.38,123.5324,8437.0
2021-04-16 10:20:00,129.65,129.84,129.64,129.69,10358.0,123.4847,123.6657,123.4752,123.5228,10358.0
2021-04-16 10:25:00,129.72,129.82,129.5,129.52,7801.0,123.5514,123.6467,123.3419,123.3609,7801.0
2021-04-16 10:30:00,129.59,129.59,129.37,129.45,8236.0,123.4276,123.4276,123.2181,123.2943,8236.0
2021-04-16 10:35:00,129.37,129.65,129.26,129.65,36833.0,123.2181,123.4847,123.1133,123.4847,36833.0
2021-04-16 10:40:00,129.7,129.76,129.65,129.7,5132.0,123.5324,123.5895,123.4847,123.5324,5132.0
2021-04-16 10:45:00,129.72,129.89,129.69,129.74,10608.0,123.5514,123.7133,123.5228,123.5705,10608.0
2021-04-16 10:50:00,129.68,129.83,129.67,129.71,17691.0,123.5133,123.6562,123.5038,123.5419,17691.0
2021-04-16 10:55:00,129.72,129.81,129.56,129.59,13816.0,123.5514,123.6371,123.399,123.4276,13816.0
2021-04-16 11:00:00,129.63,129.74,129.56,129.69,10277.0,123.4657,123.5705,123.399,123.5228,10277.0
2021-04-16 11:05:00,129.66,129.92,129.66,129.92,4357.0,123.4943,123.7419,123.4943,123.7419,4357.0
2021-04-16 11:10:00,129.82,129.82,129.67,129.81,3323.0,123.6467,123.6467,123.5038,123.6371,3323.0
2021-04-16 11:15:00,129.75,129.83,129.66,129.68,4929.0,123.58,123.6562,123.4943,123.5133,4929.0
2021-04-16 11:20:00,129.68,129.7,129.58,129.6,4200.0,123.5133,123.5324,123.4181,123.4371,4200.0
2021-04-16 11:25:00,129.57,129.57,129.45,129.49,5393.0,123.4085,123.4085,123.2943,123.3324,5393.0
2021-04-16 11:30:00,129.49,129.51,129.37,129.5,6269.0,123.3324,123.3514,123.2181,123.3419,6269.0
2021-04-16 11:35:00,129.53,129.64,129.52,129.61,3867.0,123.3705,123.4752,123.3609,123.4466,3867.0
2021-04-16 11:40:00,129.59,129.69,129.52,129.56,6524.0,123.4276,123.5228,123.3609,123.399,6524.0
2021-04-16 11:45:00,129.56,129.74,129.53,129.72,46987.0,123.399,123.5705,123.3705,123.5514,46987.0
2021-04-16 11:50:00,129.72,129.73,129.45,129.7,20368.0,123.5514,123.5609,123.2943,123.5324,20368.0
2021-04-16 11:55:00,129.71,129.71,129.56,129.61,4609.0,123.5419,123.5419,123.399,123.4466,4609.0
2021-04-16 12:00:00,129.62,129.65,129.56,129.56,7187.0,123.4562,123.4847,123.399,123.399,7187.0
2021-04-16 12:05:00,129.57,129.57,129.42,129.42,1234.0,123.4085,123.4085,123.2657,123.2657,1234.0
2021-04-16 12:10:00,129.51,129.52,129.4,129.4,2396.0,123.3514,123.3609,123.2466,123.2466,2396.0
2021-04-16 12:15:00,129.41,129.6,129.41,129.6,2462.0,123.2562,123.4371,123.2562,123.4371,2462.0
2021-04-16 12:20:00,129.59,129.76,129.49,129.69,24633.0,123.4276,123.5895,123.3324,123.5228,24633.0
2021-04-16 12:25:00,129.69,129.7,129.54,129.6,12306.0,123.5228,123.5324,123.38,123.4371,12306.0
2021-04-16 12:30:00,129.58,129.63,129.57,129.63,3075.0,123.4181,123.4657,123.4085,123.4657,3075.0
2021-04-16 12:35:00,129.63,129.63,129.53,129.6,2955.0,123.4657,123.4657,123.3705,123.4371,2955.0
2021-04-16 12:40:00,129.58,129.62,129.57,129.62,2502.0,123.4181,123.4562,123.4085,123.4562,2502.0
2021-04-16 12:45:00,129.61,129.81,129.56,129.77,77722.0,123.4466,123.6371,123.399,123.599,77722.0
2021-04-16 12:50:00,129.75,129.75,129.6,129.68,2182.0,123.58,123.58,123.4371,123.5133,2182.0
2021-04-16 12:55:00,129.67,129.78,129.67,129.78,1605.0,123.5038,123.6086,123.5038,123.6086,1605.0
2021-04-16 13:00:00,129.75,129.75,129.59,129.59,2650.0,123.58,123.58,123.4276,123.4276,2650.0
2021-04-16 13:05:00,129.61,129.75,129.57,129.7,2300.0,123.4466,123.58,123.4085,123.5324,2300.0
2021-04-16 13:10:00,129.73,129.77,129.69,129.69,3522.0,123.5609,123.599,123.5228,123.5228,3522.0
2021-04-16 13:15:00,129.72,129.8,129.7,129.8,1377.0,123.5514,123.6276,123.5324,123.6276,1377.0
2021-04-16 13:20:00,129.8,129.83,129.75,129.76,4505.0,123.6276,123.6562,123.58,123.5895,4505.0
2021-04-16 13:25:00,129.77,129.8,129.74,129.77,2389.0,123.599,123.6276,123.5705,123.599,2389.0
2021-04-16 13:30:00,129.78,129.8,129.69,129.72,2956.0,123.6086,123.6276,123.5228,123.5514,2956.0
2021-04-16 13:35:00,129.76,129.93,129.76,129.93,28431.0,123.5895,123.7514,123.5895,123.7514,28431.0
2021-04-16 13:40:00,129.88,130.03,129.84,130.03,2614.0,123.7038,123.8467,123.6657,123.8467,2614.0
2021-04-16 13:45:00,130.02,130.08,129.95,129.95,3161.0,123.8371,123.8943,123.7705,123.7705,3161.0
2021-04-16 13:50:00,129.96,130.0,129.9,129.9,23061.0,123.78,123.8181,123.7229,123.7229,23061.0
2021-04-16 13:55:00,129.95,129.96,129.86,129.86,2482.0,123.7705,123.78,123.6848,123.6848,2482.0
2021-04-16 14:00:00,129.84,130.02,129.77,130.01,4483.0,123.6657,123.8371,123.599,123.8276,4483.0
2021-04-16 14:05:00,130.01,130.04,129.86,129.86,2731.0,123.8276,123.8562,123.6848,123.6848,2731.0
2021-04-16 14:10:00,129.9,129.94,129.77,129.79,3500.0,123.7229,123.761,123.599,123.6181,3500.0
2021-04-16 14:15:00,129.83,129.85,129.81,129.84,1696.0,123.6562,123.6752,123.6371,123.6657,1696.0
2021-04-16 14:20:00,129.81,129.86,129.79,129.81,2327.0,123.6371,123.6848,123.6181,123.6371,2327.0
2021-04-16 14:25:00,129.84,129.9,129.79,129.8,16700.0,123.6657,123.7229,123.6181,123.6276,16700.0
2021-04-16 14:30:00,129.82,129.87,129.82,129.82,2100.0,123.6467,123.6943,123.6467,123.6467,2100.0
2021-04-16 14:35:00,129.81,129.81,129.73,129.79,2969.0,123.6371,123.6371,123.5609,123.6181,2969.0
2021-04-16 14:40:00,129.79,129.83,129.75,129.79,4649.0,123.6181,123.6562,123.58,123.6181,4649.0
2021-04-16 14:45:00,129.75,129.81,129.71,129.71,4553.0,123.58,123.6371,123.5419,123.5419,4553.0
2021-04-16 14:50:00,129.75,129.81,129.73,129.78,1275.0,123.58,123.6371,123.5609,123.6086,1275.0
2021-04-16 14:55:00,129.75,129.83,129.74,129.78,12715.0,123.58,123.6562,123.5705,123.6086,12715.0
2021-04-16 15:00:00,129.8,129.82,129.7,129.7,6059.0,123.6276,123.6467,123.5324,123.5324,6059.0
2021-04-16 15:05:00,129.68,129.79,129.67,129.68,8360.0,123.5133,123.6181,123.5038,123.5133,8360.0
2021-04-16 15:10:00,129.66,129.87,129.63,129.76,29299.0,123.4943,123.6943,123.4657,123.5895,29299.0
2021-04-16 15:15:00,129.73,129.85,129.7,129.81,4326.0,123.5609,123.6752,123.5324,123.6371,4326.0
2021-04-16 15:20:00,129.84,129.88,129.73,129.78,9700.0,123.6657,123.7038,123.5609,123.6086,9700.0
2021-04-16 15:25:00,129.81,129.86,129.74,129.82,3776.0,123.6371,123.6848,123.5705,123.6467,3776.0
2021-04-16 15:30:00,129.82,129.87,129.78,129.86,6608.0,123.6467,123.6943,123.6086,123.6848,6608.0
2021-04-16 15:35:00,129.86,129.91,129.77,129.79,30812.0,123.6848,123.7324,123.599,123.6181,30812.0
2021-04-16 15:40:00,129.81,129.87,129.77,129.83,13576.0,123.6371,123.6943,123.599,123.6562,13576.0
2021-04-16 15:45:00,129.79,129.88,129.75,129.85,18042.0,123.6181,123.7038,123.58,123.6752,18042.0
2021-04-16 15:50:00,129.84,129.98,129.71,129.87,52712.0,123.6657,123.7991,123.5419,123.6943,52712.0
2021-04-16 15:55:00,129.85,129.93,129.75,129.91,106025.0,123.6752,123.7514,123.58,123.7324,106025.0
2021-04-19 09:30:00,129.5,130.0,128.74,129.45,51613.0,123.3419,123.8181,122.618,123.2943,51613.0
2021-04-19 09:35:00,129.46,129.58,129.14,129.48,40570.0,123.3038,123.4181,122.999,123.3228,40570.0
2021-04-19 09:40:00,129.49,129.91,129.39,129.78,21700.0,123.3324,123.7324,123.2371,123.6086,21700.0
2021-04-19 09:45:00,129.81,129.89,129.35,129.52,3997.0,123.6371,123.7133,123.199,123.3609,3997.0
2021-04-19 09:50:00,129.38,129.4,128.83,128.83,8457.0,123.2276,123.2466,122.7037,122.7037,8457.0
2021-04-19 09:55:00,128.76,128.8,128.41,128.44,4300.0,122.6371,122.6752,122.3037,122.3323,4300.0
2021-04-19 10:00:00,128.44,128.53,128.32,128.32,9989.0,122.3323,122.418,122.218,122.218,9989.0
2021-04-19 10:05:00,128.29,128.41,128.04,128.4,35374.0,122.1894,122.3037,121.9513,122.2942,35374.0
2021-04-19 10:10:00,128.4,128.6,128.18,128.56,16796.0,122.2942,122.4847,122.0846,122.4466,16796.0
2021-04-19 10:15:00,128.63,128.9,128.63,128.85,4281.0,122.5132,122.7704,122.5132,122.7228,4281.0
2021-04-19 10:20:00,128.89,129.06,128.79,129.06,9143.0,122.7609,122.9228,122.6656,122.9228,9143.0
2021-04-19 10:25:00,128.99,129.31,128.99,129.24,15383.0,122.8561,123.1609,122.8561,123.0942,15383.0
2021-04-19 10:30:00,129.27,129.37,129.13,129.15,26733.0,123.1228,123.2181,122.9895,123.0085,26733.0
2021-04-19 10:35:00,129.13,129.41,129.13,129.41,33436.0,122.9895,123.2562,122.9895,123.2562,33436.0
2021-04-19 10:40:00,129.34,129.34,128.88,128.88,44215.0,123.1895,123.1895,122.7514,122.7514,44215.0
2021-04-19 10:45:00,128.85,128.85,128.58,128.73,4947.0,122.7228,122.7228,122.4656,122.6085,4947.0
2021-04-19 10:50:00,128.7,129.17,128.7,129.17,2977.0,122.5799,123.0276,122.5799,123.0276,2977.0
2021-04-19 10:55:00,129.18,129.26,128.92,129.0,5035.0,123.0371,123.1133,122.7895,122.8657,5035.0
2021-04-19 11:00:00,129.0,129.32,128.98,129.2,6050.0,122.8657,123.1704,122.8466,123.0561,6050.0
2021-04-19 11:05:00,129.04,129.21,128.97,129.21,4558.0,122.9038,123.0657,122.8371,123.0657,4558.0
2021-04-19 11:10:00,129.2,129.2,129.07,129.15,6768.0,123.0561,123.0561,122.9323,123.0085,6768.0
2021-04-19 11:15:00,129.29,129.41,129.19,129.36,3999.0,123.1419,123.2562,123.0466,123.2085,3999.0
2021-04-19 11:20:00,129.36,129.36,129.08,129.08,2426.0,123.2085,123.2085,122.9418,122.9418,2426.0
2021-04-19 11:25:00,129.1,129.14,128.93,129.1,4304.0,122.9609,122.999,122.799,122.9609,4304.0
2021-04-19 11:30:00,129.13,129.22,129.01,129.14,3500.0,122.9895,123.0752,122.8752,122.999,3500.0
2021-04-19 11:35:00,129.14,129.2,128.89,128.92,2300.0,122.999,123.0561,122.7609,122.7895,2300.0
2021-04-19 11:40:00,128.96,128.98,128.73,128.75,4625.0,122.8276,122.8466,122.6085,122.6275,4625.0
2021-04-19 11:45:00,128.6,128.83,128.54,128.83,19865.0,122.4847,122.7037,122.4275,122.7037,19865.0
2021-04-19 11:50:00,128.85,129.19,128.85,129.13,3123.0,122.7228,123.0466,122.7228,122.9895,3123.0
2021-04-19 11:55:00,129.12,129.12,128.85,128.88,2755.0,122.9799,122.9799,122.7228,122.7514,2755.0
2021-04-19 12:00:00,128.88,128.93,128.71,128.74,5270.0,122.7514,122.799,122.5894,122.618,5270.0
2021-04-19 12:05:00,128.71,129.02,128.71,129.02,1400.0,122.5894,122.8847,122.5894,122.8847,1400.0
2021-04-19 12:10:00,128.99,129.06,128.85,128.88,3306.0,122.8561,122.9228,122.7228,122.7514,3306.0
2021-04-19 12:15:00,128.96,129.0,128.89,128.93,2991.0,122.8276,122.8657,122.7609,122.799,2991.0
2021-04-19 12:20:00,128.98,129.13,128.98,129.13,4366.0,122.8466,122.9895,122.8466,122.9895,4366.0
2021-04-19 12:25:00,129.1,129.1,128.67,128.75,4395.0,122.9609,122.9609,122.5513,122.6275,4395.0
2021-04-19 12:30:00,128.78,128.78,128.64,128.7,2243.0,122.6561,122.6561,122.5228,122.5799,2243.0
2021-04-19 12:35:00,128.71,128.73,128.41,128.41,5510.0,122.5894,122.6085,122.3037,122.3037,5510.0
2021-04-19 12:40:00,128.41,128.41,128.32,128.38,11428.0,122.3037,122.3037,122.218,122.2751,11428.0
2021-04-19 12:45:00,128.37,128.37,128.21,128.25,5164.0,122.2656,122.2656,122.1132,122.1513,5164.0
2021-04-19 12:50:00,128.21,128.27,128.13,128.16,3867.0,122.1132,122.1704,122.037,122.0656,3867.0
2021-04-19 12:55:00,128.18,128.22,128.15,128.18,4380.0,122.0846,122.1227,122.0561,122.0846,4380.0
2021-04-19 13:00:00,128.12,128.4,128.11,128.36,4983.0,122.0275,122.2942,122.018,122.2561,4983.0
2021-04-19 13:05:00,128.37,128.4,128.1,128.26,12528.0,122.2656,122.2942,122.0085,122.1608,12528.0
2021-04-19 13:10:00,128.26,128.53,128.26,128.41,6092.0,122.1608,122.418,122.1608,122.3037,6092.0
2021-04-19 13:15:00,128.57,128.73,128.5,128.5,2965.0,122.4561,122.6085,122.3894,122.3894,2965.0
2021-04-19 13:20:00,128.51,128.53,128.45,128.45,1028.0,122.399,122.418,122.3418,122.3418,1028.0
2021-04-19 13:25:00,128.39,128.47,128.39,128.45,2808.0,122.2847,122.3609,122.2847,122.3418,2808.0
2021-04-19 13:30:00,128.42,128.49,128.35,128.42,3478.0,122.3132,122.3799,122.2466,122.3132,3478.0
2021-04-19 13:35:00,128.44,128.49,128.39,128.41,4777.0,122.3323,122.3799,122.2847,122.3037,4777.0
2021-04-19 13:40:00,128.41,128.47,128.21,128.21,5169.0,122.3037,122.3609,122.1132,122.1132,5169.0
2021-04-19 13:45:00,128.12,128.2,128.1,128.13,11051.0,122.0275,122.1037,122.0085,122.037,11051.0
2021-04-19 13:50:00,128.12,128.14,127.98,128.01,11885.0,122.0275,122.0465,121.8942,121.9227,11885.0
2021-04-19 13:55:00,128.01,128.14,127.97,128.01,6074.0,121.9227,122.0465,121.8846,121.9227,6074.0
2021-04-19 14:00:00,127.98,128.16,127.93,128.12,5206.0,121.8942,122.0656,121.8465,122.0275,5206.0
2021-04-19 14:05:00,128.18,128.2,127.89,127.95,6078.0,122.0846,122.1037,121.8084,121.8656,6078.0
2021-04-19 14:10:00,127.98,128.03,127.92,127.95,5302.0,121.8942,121.9418,121.837,121.8656,5302.0
2021-04-19 14:15:00,128.05,128.08,127.99,128.01,6539.0,121.9608,121.9894,121.9037,121.9227,6539.0
2021-04-19 14:20:00,128.0,128.0,127.8,127.87,6679.0,121.9132,121.9132,121.7227,121.7894,6679.0
2021-04-19 14:25:00,127.86,127.95,127.85,127.94,8470.0,121.7799,121.8656,121.7703,121.8561,8470.0
2021-04-19 14:30:00,127.96,128.0,127.77,127.78,11780.0,121.8751,121.9132,121.6941,121.7037,11780.0
2021-04-19 14:35:00,127.77,127.85,127.68,127.74,8870.0,121.6941,121.7703,121.6084,121.6656,8870.0
2021-04-19 14:40:00,127.71,127.83,127.64,127.8,11200.0,121.637,121.7513,121.5703,121.7227,11200.0
2021-04-19 14:45:00,127.78,127.86,127.63,127.78,11435.0,121.7037,121.7799,121.5608,121.7037,11435.0
2021-04-19 14:50:00,127.81,127.81,127.64,127.69,11290.0,121.7322,121.7322,121.5703,121.6179,11290.0
2021-04-19 14:55:00,127.71,127.86,127.71,127.81,3362.0,121.637,121.7799,121.637,121.7322,3362.0
2021-04-19 15:00:00,127.79,127.79,127.67,127.68,5801.0,121.7132,121.7132,121.5989,121.6084,5801.0
2021-04-19 15:05:00,127.7,127.74,127.64,127.64,9095.0,121.6275,121.6656,121.5703,121.5703,9095.0
2021-04-19 15:10:00,127.65,127.67,127.53,127.53,9424.0,121.5799,121.5989,121.4656,121.4656,9424.0
2021-04-19 15:15:00,127.6,127.71,127.56,127.6,5357.0,121.5322,121.637,121.4941,121.5322,5357.0
2021-04-19 15:20:00,127.6,127.7,127.53,127.61,5494.0,121.5322,121.6275,121.4656,121.5418,5494.0
2021-04-19 15:25:00,127.61,127.67,127.58,127.58,6169.0,121.5418,121.5989,121.5132,121.5132,6169.0
2021-04-19 15:30:00,127.6,127.68,127.49,127.56,10456.0,121.5322,121.6084,121.4275,121.4941,10456.0
2021-04-19 15:35:00,127.54,127.59,127.5,127.55,5356.0,121.4751,121.5227,121.437,121.4846,5356.0
2021-04-19 15:40:00,127.52,127.78,127.52,127.66,8262.0,121.456,121.7037,121.456,121.5894,8262.0
2021-04-19 15:45:00,127.69,127.7,127.41,127.43,13186.0,121.6179,121.6275,121.3513,121.3703,13186.0
2021-04-19 15:50:00,127.25,127.43,127.2,127.25,31402.0,121.1989,121.3703,121.1512,121.1989,31402.0
2021-04-19 15:55:00,127.23,127.57,127.21,127.49,55090.0,121.1798,121.5037,121.1608,121.4275,55090.0
2021-04-20 09:30:00,126.78,126.78,126.02,126.31,16742.0,120.7512,120.7512,120.0274,120.3036,16742.0
2021-04-20 09:35:00,126.26,126.34,125.92,126.2,3518.0,120.2559,120.3321,119.9321,120.1988,3518.0
2021-04-20 09:40:00,126.17,126.48,125.73,125.88,12829.0,120.1702,120.4655,119.7512,119.894,12829.0
2021-04-20 09:45:00,125.92,125.98,125.52,125.52,18272.0,119.9321,119.9893,119.5511,119.5511,18272.0
2021-04-20 09:50:00,125.51,125.56,125.32,125.42,23266.0,119.5416,119.5892,119.3606,119.4559,23266.0
2021-04-20 09:55:00,125.45,125.66,125.38,125.66,17006.0,119.4845,119.6845,119.4178,119.6845,17006.0
2021-04-20 10:00:00,125.63,125.8,125.56,125.6,8407.0,119.6559,119.8178,119.5892,119.6273,8407.0
2021-04-20 10:05:00,125.59,125.83,125.59,125.78,10433.0,119.6178,119.8464,119.6178,119.7988,10433.0
2021-04-20 10:10:00,125.74,125.85,125.64,125.64,10691.0,119.7607,119.8654,119.6654,119.6654,10691.0
2021-04-20 10:15:00,125.71,125.78,125.63,125.65,5967.0,119.7321,119.7988,119.6559,119.675,5967.0
2021-04-20 10:20:00,125.59,125.68,125.28,125.28,9269.0,119.6178,119.7035,119.3226,119.3226,9269.0
2021-04-20 10:25:00,125.33,125.38,125.01,125.17,21188.0,119.3702,119.4178,119.0654,119.2178,21188.0
2021-04-20 10:30:00,125.15,125.24,124.96,125.15,19226.0,119.1987,119.2845,119.0178,119.1987,19226.0
2021-04-20 10:35:00,125.21,125.34,125.12,125.26,24162.0,119.2559,119.3797,119.1702,119.3035,24162.0
2021-04-20 10:40:00,125.38,125.39,125.11,125.14,16543.0,119.4178,119.4273,119.1606,119.1892,16543.0
2021-04-20 10:45:00,125.11,125.11,124.64,124.68,17725.0,119.1606,119.1606,118.713,118.7511,17725.0
2021-04-20 10:50:00,124.62,124.69,124.48,124.56,7573.0,118.6939,118.7606,118.5606,118.6368,7573.0
2021-04-20 10:55:00,124.55,124.84,124.54,124.82,20524.0,118.6273,118.9035,118.6177,118.8844,20524.0
2021-04-20 11:00:00,124.89,124.89,124.61,124.73,6727.0,118.9511,118.9511,118.6844,118.7987,6727.0
2021-04-20 11:05:00,124.75,124.81,124.52,124.58,4744.0,118.8178,118.8749,118.5987,118.6558,4744.0
2021-04-20 11:10:00,124.61,124.65,124.53,124.63,7628.0,118.6844,118.7225,118.6082,118.7035,7628.0
2021-04-20 11:15:00,124.61,124.67,124.32,124.47,14670.0,118.6844,118.7416,118.4082,118.5511,14670.0
2021-04-20 11:20:00,124.44,124.53,124.32,124.4,5769.0,118.5225,118.6082,118.4082,118.4844,5769.0
2021-04-20 11:25:00,124.43,124.55,124.4,124.48,33702.0,118.513,118.6273,118.4844,118.5606,33702.0
2021-04-20 11:30:00,124.38,124.4,124.18,124.18,7155.0,118.4653,118.4844,118.2749,118.2749,7155.0
2021-04-20 11:35:00,124.2,124.21,123.64,123.75,19664.0,118.2939,118.3034,117.7605,117.8653,19664.0
2021-04-20 11:40:00,123.76,124.03,123.75,123.94,6054.0,117.8748,118.132,117.8653,118.0463,6054.0
2021-04-20 11:45:00,123.97,124.01,123.84,123.92,5626.0,118.0748,118.1129,117.951,118.0272,5626.0
2021-04-20 11:50:00,123.92,124.09,123.73,124.09,5265.0,118.0272,118.1891,117.8463,118.1891,5265.0
2021-04-20 11:55:00,124.09,124.36,124.08,124.3,8182.0,118.1891,118.4463,118.1796,118.3892,8182.0
2021-04-20 12:00:00,124.22,124.23,124.05,124.16,6020.0,118.313,118.3225,118.151,118.2558,6020.0
2021-04-20 12:05:00,124.09,124.26,124.06,124.21,16212.0,118.1891,118.3511,118.1606,118.3034,16212.0
2021-04-20 12:10:00,124.22,124.27,124.1,124.27,7555.0,118.313,118.3606,118.1987,118.3606,7555.0
2021-04-20 12:15:00,124.27,124.38,124.23,124.27,5487.0,118.3606,118.4653,118.3225,118.3606,5487.0
2021-04-20 12:20:00,124.26,124.3,124.15,124.3,2927.0,118.3511,118.3892,118.2463,118.3892,2927.0
2021-04-20 12:25:00,124.3,124.33,124.18,124.27,3828.0,118.3892,118.4177,118.2749,118.3606,3828.0
2021-04-20 12:30:00,124.27,124.42,124.27,124.29,7599.0,118.3606,118.5034,118.3606,118.3796,7599.0
2021-04-20 12:35:00,124.31,124.37,124.25,124.3,14859.0,118.3987,118.4558,118.3415,118.3892,14859.0
2021-04-20 12:40:00,124.27,124.32,124.18,124.28,7916.0,118.3606,118.4082,118.2749,118.3701,7916.0
2021-04-20 12:45:00,124.26,124.27,124.1,124.14,2543.0,118.3511,118.3606,118.1987,118.2368,2543.0
2021-04-20 12:50:00,124.13,124.24,124.06,124.11,4741.0,118.2272,118.332,118.1606,118.2082,4741.0
2021-04-20 12:55:00,124.11,124.33,124.11,124.19,6292.0,118.2082,118.4177,118.2082,118.2844,6292.0
2021-04-20 13:00:00,124.17,124.27,124.16,124.17,6878.0,118.2653,118.3606,118.2558,118.2653,6878.0
2021-04-20 13:05:00,124.18,124.23,124.11,124.2,4018.0,118.2749,118.3225,118.2082,118.2939,4018.0
2021-04-20 13:10:00,124.18,124.4,124.18,124.36,9460.0,118.2749,118.4844,118.2749,118.4463,9460.0
2021-04-20 13:15:00,124.34,124.52,124.28,124.51,6704.0,118.4273,118.5987,118.3701,118.5892,6704.0
2021-04-20 13:20:00,124.54,124.54,124.31,124.42,5243.0,118.6177,118.6177,118.3987,118.5034,5243.0
2021-04-20 13:25:00,124.42,124.46,124.37,124.37,2882.0,118.5034,118.5415,118.4558,118.4558,2882.0
2021-04-20 13:30:00,124.32,124.45,124.32,124.33,4083.0,118.4082,118.532,118.4082,118.4177,4083.0
2021-04-20 13:35:00,124.36,124.38,124.16,124.25,30807.0,118.4463,118.4653,118.2558,118.3415,30807.0
2021-04-20 13:40:00,124.23,124.39,124.23,124.37,6405.0,118.3225,118.4749,118.3225,118.4558,6405.0
2021-04-20 13:45:00,124.3,124.45,124.29,124.44,3850.0,118.3892,118.532,118.3796,118.5225,3850.0
2021-04-20 13:50:00,124.43,124.53,124.35,124.46,6389.0,118.513,118.6082,118.4368,118.5415,6389.0
2021-04-20 13:55:00,124.5,124.5,124.38,124.41,8940.0,118.5796,118.5796,118.4653,118.4939,8940.0
2021-04-20 14:00:00,124.43,124.68,124.43,124.67,4956.0,118.513,118.7511,118.513,118.7416,4956.0
2021-04-20 14:05:00,124.67,124.73,124.62,124.71,3564.0,118.7416,118.7987,118.6939,118.7797,3564.0
2021-04-20 14:10:00,124.71,124.73,124.61,124.61,6699.0,118.7797,118.7987,118.6844,118.6844,6699.0
2021-04-20 14:15:00,124.61,124.65,124.5,124.64,10952.0,118.6844,118.7225,118.5796,118.713,10952.0
2021-04-20 14:20:00,124.66,124.72,124.63,124.68,3904.0,118.732,118.7892,118.7035,118.7511,3904.0
2021-04-20 14:25:00,124.62,124.65,124.48,124.48,8001.0,118.6939,118.7225,118.5606,118.5606,8001.0
2021-04-20 14:30:00,124.52,124.56,124.45,124.47,16594.0,118.5987,118.6368,118.532,118.5511,16594.0
2021-04-20 14:35:00,124.49,124.56,124.47,124.54,3444.0,118.5701,118.6368,118.5511,118.6177,3444.0
2021-04-20 14:40:00,124.57,124.6,124.37,124.41,4899.0,118.6463,118.6749,118.4558,118.4939,4899.0
2021-04-20 14:45:00,124.39,124.52,124.35,124.49,6658.0,118.4749,118.5987,118.4368,118.5701,6658.0
2021-04-20 14:50:00,124.47,124.53,124.44,124.49,5213.0,118.5511,118.6082,118.5225,118.5701,5213.0
2021-04-20 14:55:00,124.43,124.43,124.19,124.19,4704.0,118.513,118.513,118.2844,118.2844,4704.0
2021-04-20 15:00:00,124.27,124.4,124.17,124.4,5063.0,118.3606,118.4844,118.2653,118.4844,5063.0
2021-04-20 15:05:00,124.43,124.48,124.4,124.41,6750.0,118.513,118.5606,118.4844,118.4939,6750.0
2021-04-20 15:10:00,124.43,124.58,124.41,124.58,9746.0,118.513,118.6558,118.4939,118.6558,9746.0
2021-04-20 15:15:00,124.57,124.7,124.53,124.65,19210.0,118.6463,118.7701,118.6082,118.7225,19210.0
2021-04-20 15:20:00,124.65,124.81,124.64,124.72,2971.0,118.7225,118.8749,118.713,118.7892,2971.0
2021-04-20 15:25:00,124.73,124.84,124.7,124.74,9397.0,118.7987,118.9035,118.7701,118.8082,9397.0
2021-04-20 15:30:00,124.75,124.98,124.72,124.97,14047.0,118.8178,119.0368,118.7892,119.0273,14047.0
2021-04-20 15:35:00,124.98,125.0,124.8,124.83,21572.0,119.0368,119.0559,118.8654,118.8939,21572.0
2021-04-20 15:40:00,124.83,125.0,124.8,124.97,17690.0,118.8939,119.0559,118.8654,119.0273,17690.0
2021-04-20 15:45:00,124.99,125.03,124.91,125.02,114865.0,119.0463,119.0844,118.9701,119.0749,114865.0
2021-04-20 15:50:00,125.0,125.26,125.0,125.18,37363.0,119.0559,119.3035,119.0559,119.2273,37363.0
2021-04-20 15:55:00,125.18,125.21,124.91,124.95,90417.0,119.2273,119.2559,118.9701,119.0082,90417.0
2021-04-21 09:30:00,125.15,125.89,124.5,124.83,25216.0,119.1987,119.9035,118.5796,118.8939,25216.0
2021-04-21 09:35:00,124.88,125.7,124.83,125.59,11500.0,118.9416,119.7226,118.8939,119.6178,11500.0
2021-04-21 09:40:00,125.62,125.88,125.62,125.78,7880.0,119.6464,119.894,119.6464,119.7988,7880.0
2021-04-21 09:45:00,125.84,126.3,125.77,126.17,11500.0,119.8559,120.294,119.7893,120.1702,11500.0
2021-04-21 09:50:00,126.23,126.47,126.17,126.29,9358.0,120.2274,120.456,120.1702,120.2845,9358.0
2021-04-21 09:55:00,126.29,126.5,126.02,126.39,7817.0,120.2845,120.4845,120.0274,120.3798,7817.0
2021-04-21 10:00:00,126.4,126.6,126.33,126.35,7626.0,120.3893,120.5798,120.3226,120.3417,7626.0
2021-04-21 10:05:00,126.38,126.81,126.31,126.77,19439.0,120.3702,120.7798,120.3036,120.7417,19439.0
2021-04-21 10:10:00,126.76,126.85,126.61,126.72,3150.0,120.7322,120.8179,120.5893,120.6941,3150.0
2021-04-21 10:15:00,126.63,126.78,126.59,126.71,5127.0,120.6084,120.7512,120.5703,120.6846,5127.0
2021-04-21 10:20:00,126.75,127.06,126.74,126.96,6853.0,120.7226,121.0179,120.7131,120.9227,6853.0
2021-04-21 10:25:00,126.96,126.98,126.86,126.9,19550.0,120.9227,120.9417,120.8274,120.8655,19550.0
2021-04-21 10:30:00,126.95,127.1,126.8,127.05,12337.0,120.9131,121.056,120.7703,121.0084,12337.0
2021-04-21 10:35:00,127.08,127.09,126.89,127.03,11822.0,121.037,121.0465,120.856,120.9893,11822.0
2021-04-21 10:40:00,127.02,127.34,127.0,127.34,5740.0,120.9798,121.2846,120.9608,121.2846,5740.0
2021-04-21 10:45:00,127.37,127.61,127.36,127.52,13493.0,121.3132,121.5418,121.3036,121.456,13493.0
2021-04-21 10:50:00,127.51,127.65,127.47,127.51,7328.0,121.4465,121.5799,121.4084,121.4465,7328.0
2021-04-21 10:55:00,127.51,127.63,127.46,127.54,8886.0,121.4465,121.5608,121.3989,121.4751,8886.0
2021-04-21 11:00:00,127.52,127.62,127.36,127.57,4000.0,121.456,121.5513,121.3036,121.5037,4000.0
2021-04-21 11:05:00,127.56,127.56,127.33,127.33,5758.0,121.4941,121.4941,121.2751,121.2751,5758.0
2021-04-21 11:10:00,127.37,127.48,127.23,127.31,4655.0,121.3132,121.4179,121.1798,121.256,4655.0
2021-04-21 11:15:00,127.3,127.38,127.23,127.27,3858.0,121.2465,121.3227,121.1798,121.2179,3858.0
2021-04-21 11:20:00,127.27,127.27,127.03,127.11,3732.0,121.2179,121.2179,120.9893,121.0655,3732.0
2021-04-21 11:25:00,127.21,127.21,127.06,127.1,3334.0,121.1608,121.1608,121.0179,121.056,3334.0
2021-04-21 11:30:00,127.1,127.19,127.03,127.07,4726.0,121.056,121.1417,120.9893,121.0274,4726.0
2021-04-21 11:35:00,127.02,127.04,126.88,127.02,5503.0,120.9798,120.9989,120.8465,120.9798,5503.0
2021-04-21 11:40:00,127.01,127.12,126.97,127.07,4904.0,120.9703,121.0751,120.9322,121.0274,4904.0
2021-04-21 11:45:00,127.09,127.18,126.9,126.98,13710.0,121.0465,121.1322,120.8655,120.9417,13710.0
2021-04-21 11:50:00,126.97,127.08,126.96,127.04,3938.0,120.9322,121.037,120.9227,120.9989,3938.0
2021-04-21 11:55:00,127.07,127.24,127.07,127.2,5082.0,121.0274,121.1893,121.0274,121.1512,5082.0
2021-04-21 12:00:00,127.16,127.17,127.04,127.05,3574.0,121.1132,121.1227,120.9989,121.0084,3574.0
2021-04-21 12:05:00,127.07,127.18,127.05,127.18,2700.0,121.0274,121.1322,121.0084,121.1322,2700.0
2021-04-21 12:10:00,127.22,127.28,127.16,127.23,3521.0,121.1703,121.2274,121.1132,121.1798,3521.0
2021-04-21 12:15:00,127.23,127.24,127.14,127.18,2000.0,121.1798,121.1893,121.0941,121.1322,2000.0
2021-04-21 12:20:00,127.17,127.21,127.06,127.17,2856.0,121.1227,121.1608,121.0179,121.1227,2856.0
2021-04-21 12:25:00,127.18,127.21,127.13,127.13,2200.0,121.1322,121.1608,121.0846,121.0846,2200.0
2021-04-21 12:30:00,127.15,127.26,127.13,127.2,5474.0,121.1036,121.2084,121.0846,121.1512,5474.0
2021-04-21 12:35:00,127.27,127.34,127.26,127.27,3430.0,121.2179,121.2846,121.2084,121.2179,3430.0
2021-04-21 12:40:00,127.27,127.3,127.22,127.27,1916.0,121.2179,121.2465,121.1703,121.2179,1916.0
2021-04-21 12:45:00,127.24,127.31,127.18,127.19,4223.0,121.1893,121.256,121.1322,121.1417,4223.0
2021-04-21 12:50:00,127.2,127.23,127.14,127.19,3733.0,121.1512,121.1798,121.0941,121.1417,3733.0
2021-04-21 12:55:00,127.17,127.25,127.17,127.22,1846.0,121.1227,121.1989,121.1227,121.1703,1846.0
2021-04-21 13:00:00,127.32,127.34,127.19,127.19,3310.0,121.2655,121.2846,121.1417,121.1417,3310.0
2021-04-21 13:05:00,127.2,127.32,127.2,127.32,1500.0,121.1512,121.2655,121.1512,121.2655,1500.0
2021-04-21 13:10:00,127.37,127.51,127.37,127.48,4807.0,121.3132,121.4465,121.3132,121.4179,4807.0
2021-04-21 13:15:00,127.46,127.5,127.36,127.42,4582.0,121.3989,121.437,121.3036,121.3608,4582.0
2021-04-21 13:20:00,127.39,127.5,127.38,127.49,2218.0,121.3322,121.437,121.3227,121.4275,2218.0
2021-04-21 13:25:00,127.48,127.51,127.42,127.43,3300.0,121.4179,121.4465,121.3608,121.3703,3300.0
2021-04-21 13:30:00,127.42,127.43,127.32,127.35,3189.0,121.3608,121.3703,121.2655,121.2941,3189.0
2021-04-21 13:35:00,127.35,127.42,127.33,127.41,3939.0,121.2941,121.3608,121.2751,121.3513,3939.0
2021-04-21 13:40:00,127.39,127.5,127.39,127.47,3187.0,121.3322,121.437,121.3322,121.4084,3187.0
2021-04-21 13:45:00,127.48,127.53,127.45,127.53,3763.0,121.4179,121.4656,121.3894,121.4656,3763.0
2021-04-21 13:50:00,127.52,127.65,127.51,127.62,2630.0,121.456,121.5799,121.4465,121.5513,2630.0
2021-04-21 13:55:00,127.62,127.69,127.58,127.69,7102.0,121.5513,121.6179,121.5132,121.6179,7102.0
2021-04-21 14:00:00,127.7,127.73,127.65,127.68,4209.0,121.6275,121.656,121.5799,121.6084,4209.0
2021-04-21 14:05:00,127.71,127.77,127.65,127.72,4419.0,121.637,121.6941,121.5799,121.6465,4419.0
2021-04-21 14:10:00,127.68,127.72,127.6,127.63,7479.0,121.6084,121.6465,121.5322,121.5608,7479.0
2021-04-21 14:15:00,127.57,127.6,127.51,127.57,6965.0,121.5037,121.5322,121.4465,121.5037,6965.0
2021-04-21 14:20:00,127.54,127.6,127.49,127.54,6244.0,121.4751,121.5322,121.4275,121.4751,6244.0
2021-04-21 14:25:00,127.59,127.65,127.56,127.56,4714.0,121.5227,121.5799,121.4941,121.4941,4714.0
2021-04-21 14:30:00,127.58,127.64,127.46,127.47,5073.0,121.5132,121.5703,121.3989,121.4084,5073.0
2021-04-21 14:35:00,127.47,127.5,127.38,127.39,4279.0,121.4084,121.437,121.3227,121.3322,4279.0
2021-04-21 14:40:00,127.4,127.48,127.37,127.45,6775.0,121.3417,121.4179,121.3132,121.3894,6775.0
2021-04-21 14:45:00,127.42,127.44,127.24,127.29,6998.0,121.3608,121.3798,121.1893,121.237,6998.0
2021-04-21 14:50:00,127.28,127.31,127.18,127.25,6102.0,121.2274,121.256,121.1322,121.1989,6102.0
2021-04-21 14:55:00,127.22,127.34,127.22,127.32,4679.0,121.1703,121.2846,121.1703,121.2655,4679.0
2021-04-21 15:00:00,127.33,127.46,127.33,127.46,5344.0,121.2751,121.3989,121.2751,121.3989,5344.0
2021-04-21 15:05:00,127.45,127.51,127.43,127.48,4700.0,121.3894,121.4465,121.3703,121.4179,4700.0
2021-04-21 15:10:00,127.45,127.59,127.45,127.53,8399.0,121.3894,121.5227,121.3894,121.4656,8399.0
2021-04-21 15:15:00,127.52,127.59,127.45,127.48,10261.0,121.456,121.5227,121.3894,121.4179,10261.0
2021-04-21 15:20:00,127.5,127.51,127.39,127.42,18844.0,121.437,121.4465,121.3322,121.3608,18844.0
2021-04-21 15:25:00,127.4,127.52,127.34,127.52,10131.0,121.3417,121.456,121.2846,121.456,10131.0
2021-04-21 15:30:00,127.55,127.72,127.53,127.68,16167.0,121.4846,121.6465,121.4656,121.6084,16167.0
2021-04-21 15:35:00,127.71,127.76,127.59,127.59,11399.0,121.637,121.6846,121.5227,121.5227,11399.0
2021-04-21 15:40:00,127.62,127.66,127.56,127.58,11709.0,121.5513,121.5894,121.4941,121.5132,11709.0
2021-04-21 15:45:00,127.61,127.72,127.56,127.67,14617.0,121.5418,121.6465,121.4941,121.5989,14617.0
2021-04-21 15:50:00,127.73,127.75,127.48,127.55,30047.0,121.656,121.6751,121.4179,121.4846,30047.0
2021-04-21 15:55:00,127.53,127.53,127.31,127.36,56669.0,121.4656,121.4656,121.256,121.3036,56669.0
2021-04-22 09:30:00,127.38,127.7,127.14,127.58,17940.0,121.3227,121.6275,121.0941,121.5132,17940.0
2021-04-22 09:35:00,127.61,128.13,127.58,127.83,11190.0,121.5418,122.037,121.5132,121.7513,11190.0
2021-04-22 09:40:00,127.76,128.12,127.65,127.99,1849.0,121.6846,122.0275,121.5799,121.9037,1849.0
2021-04-22 09:45:00,128.04,128.18,127.88,128.18,4600.0,121.9513,122.0846,121.7989,122.0846,4600.0
2021-04-22 09:50:00,128.33,128.54,128.24,128.52,3050.0,122.2275,122.4275,122.1418,122.4085,3050.0
2021-04-22 09:55:00,128.44,128.58,128.18,128.56,2408.0,122.3323,122.4656,122.0846,122.4466,2408.0
2021-04-22 10:00:00,128.43,128.44,127.99,128.1,8151.0,122.3228,122.3323,121.9037,122.0085,8151.0
2021-04-22 10:05:00,128.24,128.4,128.18,128.4,5700.0,122.1418,122.2942,122.0846,122.2942,5700.0
2021-04-22 10:10:00,128.32,128.56,128.28,128.4,6135.0,122.218,122.4466,122.1799,122.2942,6135.0
2021-04-22 10:15:00,128.44,128.45,128.25,128.42,3750.0,122.3323,122.3418,122.1513,122.3132,3750.0
2021-04-22 10:20:00,128.47,128.52,128.2,128.22,15955.0,122.3609,122.4085,122.1037,122.1227,15955.0
2021-04-22 10:25:00,128.23,128.35,128.15,128.15,9089.0,122.1323,122.2466,122.0561,122.0561,9089.0
2021-04-22 10:30:00,128.17,128.36,128.14,128.36,5979.0,122.0751,122.2561,122.0465,122.2561,5979.0
2021-04-22 10:35:00,128.35,128.47,128.31,128.42,5781.0,122.2466,122.3609,122.2085,122.3132,5781.0
2021-04-22 10:40:00,128.45,128.7,128.45,128.67,5056.0,122.3418,122.5799,122.3418,122.5513,5056.0
2021-04-22 10:45:00,128.64,128.64,128.47,128.47,2092.0,122.5228,122.5228,122.3609,122.3609,2092.0
2021-04-22 10:50:00,128.43,128.6,128.38,128.6,5099.0,122.3228,122.4847,122.2751,122.4847,5099.0
2021-04-22 10:55:00,128.56,128.72,128.48,128.72,1975.0,122.4466,122.599,122.3704,122.599,1975.0
2021-04-22 11:00:00,128.74,128.88,128.67,128.72,7589.0,122.618,122.7514,122.5513,122.599,7589.0
2021-04-22 11:05:00,128.7,128.88,128.65,128.86,2500.0,122.5799,122.7514,122.5323,122.7323,2500.0
2021-04-22 11:10:00,128.82,128.92,128.78,128.87,1756.0,122.6942,122.7895,122.6561,122.7418,1756.0
2021-04-22 11:15:00,128.9,129.11,128.9,129.07,2559.0,122.7704,122.9704,122.7704,122.9323,2559.0
2021-04-22 11:20:00,129.11,129.12,128.97,129.12,2150.0,122.9704,122.9799,122.8371,122.9799,2150.0
2021-04-22 11:25:00,129.11,129.11,129.0,129.0,1400.0,122.9704,122.9704,122.8657,122.8657,1400.0
2021-04-22 11:30:00,128.99,129.21,128.88,129.21,10069.0,122.8561,123.0657,122.7514,123.0657,10069.0
2021-04-22 11:35:00,129.27,129.29,129.2,129.27,1675.0,123.1228,123.1419,123.0561,123.1228,1675.0
2021-04-22 11:40:00,129.25,129.27,129.15,129.17,2300.0,123.1038,123.1228,123.0085,123.0276,2300.0
2021-04-22 11:45:00,129.17,129.48,129.14,129.34,12616.0,123.0276,123.3228,122.999,123.1895,12616.0
2021-04-22 11:50:00,129.34,129.41,129.28,129.41,1000.0,123.1895,123.2562,123.1323,123.2562,1000.0
2021-04-22 11:55:00,129.32,129.34,129.24,129.34,4525.0,123.1704,123.1895,123.0942,123.1895,4525.0
2021-04-22 12:00:00,129.36,129.36,129.16,129.16,9274.0,123.2085,123.2085,123.018,123.018,9274.0
2021-04-22 12:05:00,129.17,129.3,129.1,129.11,5614.0,123.0276,123.1514,122.9609,122.9704,5614.0
2021-04-22 12:10:00,129.11,129.18,129.06,129.13,3035.0,122.9704,123.0371,122.9228,122.9895,3035.0
2021-04-22 12:15:00,129.19,129.23,129.15,129.23,1300.0,123.0466,123.0847,123.0085,123.0847,1300.0
2021-04-22 12:20:00,129.22,129.3,129.17,129.29,1688.0,123.0752,123.1514,123.0276,123.1419,1688.0
2021-04-22 12:25:00,129.25,129.3,129.22,129.28,2974.0,123.1038,123.1514,123.0752,123.1323,2974.0
2021-04-22 12:30:00,129.25,129.35,129.22,129.32,3956.0,123.1038,123.199,123.0752,123.1704,3956.0
2021-04-22 12:35:00,129.28,129.35,129.26,129.3,2334.0,123.1323,123.199,123.1133,123.1514,2334.0
2021-04-22 12:40:00,129.29,129.3,129.18,129.21,2312.0,123.1419,123.1514,123.0371,123.0657,2312.0
2021-04-22 12:45:00,129.26,129.27,129.22,129.25,922.0,123.1133,123.1228,123.0752,123.1038,922.0
2021-04-22 12:50:00,129.26,129.33,129.25,129.28,2740.0,123.1133,123.18,123.1038,123.1323,2740.0
2021-04-22 12:55:00,129.31,129.46,129.28,129.39,2481.0,123.1609,123.3038,123.1323,123.2371,2481.0
2021-04-22 13:00:00,129.38,129.41,129.29,129.29,3227.0,123.2276,123.2562,123.1419,123.1419,3227.0
2021-04-22 13:05:00,129.34,129.34,128.65,128.8,17003.0,123.1895,123.1895,122.5323,122.6752,17003.0
2021-04-22 13:10:00,128.73,128.73,128.16,128.49,16159.0,122.6085,122.6085,122.0656,122.3799,16159.0
2021-04-22 13:15:00,128.54,128.58,128.24,128.24,7823.0,122.4275,122.4656,122.1418,122.1418,7823.0
2021-04-22 13:20:00,128.25,128.66,128.24,128.51,3273.0,122.1513,122.5418,122.1418,122.399,3273.0
2021-04-22 13:25:00,128.6,128.93,128.47,128.87,2525.0,122.4847,122.799,122.3609,122.7418,2525.0
2021-04-22 13:30:00,128.86,128.94,128.71,128.94,2794.0,122.7323,122.8085,122.5894,122.8085,2794.0
2021-04-22 13:35:00,128.87,128.89,128.7,128.7,5773.0,122.7418,122.7609,122.5799,122.5799,5773.0
2021-04-22 13:40:00,128.77,128.77,128.13,128.16,2100.0,122.6466,122.6466,122.037,122.0656,2100.0
2021-04-22 13:45:00,128.2,128.3,127.9,127.9,5276.0,122.1037,122.1989,121.818,121.818,5276.0
2021-04-22 13:50:00,127.82,127.92,127.6,127.6,4152.0,121.7418,121.837,121.5322,121.5322,4152.0
2021-04-22 13:55:00,127.63,127.99,127.58,127.85,6000.0,121.5608,121.9037,121.5132,121.7703,6000.0
2021-04-22 14:00:00,127.78,127.78,127.42,127.44,9468.0,121.7037,121.7037,121.3608,121.3798,9468.0
2021-04-22 14:05:00,127.32,127.66,127.31,127.54,6800.0,121.2655,121.5894,121.256,121.4751,6800.0
2021-04-22 14:10:00,127.55,127.76,127.54,127.76,3056.0,121.4846,121.6846,121.4751,121.6846,3056.0
2021-04-22 14:15:00,127.71,127.89,127.68,127.76,3853.0,121.637,121.8084,121.6084,121.6846,3853.0
2021-04-22 14:20:00,127.82,127.84,127.67,127.76,3600.0,121.7418,121.7608,121.5989,121.6846,3600.0
2021-04-22 14:25:00,127.74,128.1,127.65,128.09,3659.0,121.6656,122.0085,121.5799,121.9989,3659.0
2021-04-22 14:30:00,128.03,128.13,127.88,127.97,2460.0,121.9418,122.037,121.7989,121.8846,2460.0
2021-04-22 14:35:00,127.97,128.07,127.93,128.01,3384.0,121.8846,121.9799,121.8465,121.9227,3384.0
2021-04-22 14:40:00,127.97,128.15,127.92,128.15,2245.0,121.8846,122.0561,121.837,122.0561,2245.0
2021-04-22 14:45:00,128.2,128.2,128.04,128.06,3300.0,122.1037,122.1037,121.9513,121.9704,3300.0
2021-04-22 14:50:00,128.06,128.06,127.93,128.03,2100.0,121.9704,121.9704,121.8465,121.9418,2100.0
2021-04-22 14:55:00,128.05,128.2,128.05,128.16,4430.0,121.9608,122.1037,121.9608,122.0656,4430.0
2021-04-22 15:00:00,128.11,128.28,128.11,128.22,2770.0,122.018,122.1799,122.018,122.1227,2770.0
2021-04-22 15:05:00,128.2,128.21,127.73,127.87,6647.0,122.1037,122.1132,121.656,121.7894,6647.0
2021-04-22 15:10:00,127.79,127.87,127.77,127.79,3633.0,121.7132,121.7894,121.6941,121.7132,3633.0
2021-04-22 15:15:00,127.78,127.83,127.65,127.68,5278.0,121.7037,121.7513,121.5799,121.6084,5278.0
2021-04-22 15:20:00,127.71,127.78,127.54,127.57,8440.0,121.637,121.7037,121.4751,121.5037,8440.0
2021-04-22 15:25:00,127.6,127.71,127.54,127.63,5952.0,121.5322,121.637,121.4751,121.5608,5952.0
2021-04-22 15:30:00,127.6,127.87,127.59,127.66,9127.0,121.5322,121.7894,121.5227,121.5894,9127.0
2021-04-22 15:35:00,127.69,127.81,127.65,127.7,8685.0,121.6179,121.7322,121.5799,121.6275,8685.0
2021-04-22 15:40:00,127.7,127.81,127.66,127.71,13837.0,121.6275,121.7322,121.5894,121.637,13837.0
2021-04-22 15:45:00,127.71,127.99,127.71,127.89,16766.0,121.637,121.9037,121.637,121.8084,16766.0
2021-04-22 15:50:00,127.87,127.94,127.74,127.8,24398.0,121.7894,121.8561,121.6656,121.7227,24398.0
2021-04-22 15:55:00,127.88,127.93,127.72,127.87,65999.0,121.7989,121.8465,121.6465,121.7894,65999.0
2021-04-23 09:30:00,127.95,128.31,127.75,127.81,17529.0,121.8656,122.2085,121.6751,121.7322,17529.0
2021-04-23 09:35:00,127.83,127.83,127.22,127.23,14502.0,121.7513,121.7513,121.1703,121.1798,14502.0
2021-04-23 09:40:00,127.14,127.53,127.13,127.53,3960.0,121.0941,121.4656,121.0846,121.4656,3960.0
2021-04-23 09:45:00,127.56,127.72,127.42,127.63,5922.0,121.4941,121.6465,121.3608,121.5608,5922.0
2021-04-23 09:50:00,127.69,127.74,127.48,127.6,4500.0,121.6179,121.6656,121.4179,121.5322,4500.0
2021-04-23 09:55:00,127.78,127.78,127.67,127.71,1235.0,121.7037,121.7037,121.5989,121.637,1235.0
2021-04-23 10:00:00,127.75,128.03,127.75,127.84,4616.0,121.6751,121.9418,121.6751,121.7608,4616.0
2021-04-23 10:05:00,127.81,127.89,127.66,127.7,3709.0,121.7322,121.8084,121.5894,121.6275,3709.0
2021-04-23 10:10:00,127.7,127.79,127.55,127.79,5181.0,121.6275,121.7132,121.4846,121.7132,5181.0
2021-04-23 10:15:00,127.86,127.86,127.7,127.72,2289.0,121.7799,121.7799,121.6275,121.6465,2289.0
2021-04-23 10:20:00,127.7,127.7,127.51,127.55,2989.0,121.6275,121.6275,121.4465,121.4846,2989.0
2021-04-23 10:25:00,127.58,127.76,127.58,127.67,3192.0,121.5132,121.6846,121.5132,121.5989,3192.0
2021-04-23 10:30:00,127.72,128.11,127.67,128.07,2532.0,121.6465,122.018,121.5989,121.9799,2532.0
2021-04-23 10:35:00,128.12,128.37,128.07,128.08,2245.0,122.0275,122.2656,121.9799,121.9894,2245.0
2021-04-23 10:40:00,128.03,128.24,128.0,128.2,7050.0,121.9418,122.1418,121.9132,122.1037,7050.0
2021-04-23 10:45:00,128.2,128.25,128.16,128.25,9095.0,122.1037,122.1513,122.0656,122.1513,9095.0
2021-04-23 10:50:00,128.27,128.37,128.24,128.3,3899.0,122.1704,122.2656,122.1418,122.1989,3899.0
2021-04-23 10:55:00,128.34,128.54,128.24,128.54,7410.0,122.237,122.4275,122.1418,122.4275,7410.0
2021-04-23 11:00:00,128.51,128.53,128.32,128.32,2287.0,122.399,122.418,122.218,122.218,2287.0
2021-04-23 11:05:00,128.34,128.48,128.34,128.41,5147.0,122.237,122.3704,122.237,122.3037,5147.0
2021-04-23 11:10:00,128.43,128.5,128.38,128.47,3919.0,122.3228,122.3894,122.2751,122.3609,3919.0
2021-04-23 11:15:00,128.51,128.61,128.43,128.58,5253.0,122.399,122.4942,122.3228,122.4656,5253.0
2021-04-23 11:20:00,128.6,128.62,128.36,128.47,4126.0,122.4847,122.5037,122.2561,122.3609,4126.0
2021-04-23 11:25:00,128.48,128.57,128.36,128.46,4833.0,122.3704,122.4561,122.2561,122.3513,4833.0
2021-04-23 11:30:00,128.43,128.53,128.42,128.53,2318.0,122.3228,122.418,122.3132,122.418,2318.0
2021-04-23 11:35:00,128.58,128.64,128.48,128.54,4087.0,122.4656,122.5228,122.3704,122.4275,4087.0
2021-04-23 11:40:00,128.54,128.59,128.48,128.59,3650.0,122.4275,122.4752,122.3704,122.4752,3650.0
2021-04-23 11:45:00,128.62,128.8,128.56,128.77,4337.0,122.5037,122.6752,122.4466,122.6466,4337.0
2021-04-23 11:50:00,128.71,128.79,128.64,128.79,4584.0,122.5894,122.6656,122.5228,122.6656,4584.0
2021-04-23 11:55:00,128.84,128.86,128.66,128.72,2215.0,122.7133,122.7323,122.5418,122.599,2215.0
2021-04-23 12:00:00,128.73,128.79,128.67,128.67,3144.0,122.6085,122.6656,122.5513,122.5513,3144.0
2021-04-23 12:05:00,128.73,128.89,128.69,128.77,1800.0,122.6085,122.7609,122.5704,122.6466,1800.0
2021-04-23 12:10:00,128.72,128.8,128.72,128.72,8310.0,122.599,122.6752,122.599,122.599,8310.0
2021-04-23 12:15:00,128.77,128.88,128.76,128.85,6161.0,122.6466,122.7514,122.6371,122.7228,6161.0
2021-04-23 12:20:00,128.87,128.95,128.8,128.83,4518.0,122.7418,122.818,122.6752,122.7037,4518.0
2021-04-23 12:25:00,128.82,128.82,128.64,128.7,2564.0,122.6942,122.6942,122.5228,122.5799,2564.0
2021-04-23 12:30:00,128.73,128.76,128.7,128.73,2200.0,122.6085,122.6371,122.5799,122.6085,2200.0
2021-04-23 12:35:00,128.71,128.72,128.63,128.7,4579.0,122.5894,122.599,122.5132,122.5799,4579.0
2021-04-23 12:40:00,128.7,128.74,128.68,128.72,1646.0,122.5799,122.618,122.5609,122.599,1646.0
2021-04-23 12:45:00,128.78,128.95,128.68,128.95,2994.0,122.6561,122.818,122.5609,122.818,2994.0
2021-04-23 12:50:00,129.0,129.03,128.92,128.92,2362.0,122.8657,122.8942,122.7895,122.7895,2362.0
2021-04-23 12:55:00,128.97,128.97,128.68,128.69,3208.0,122.8371,122.8371,122.5609,122.5704,3208.0
2021-04-23 13:00:00,128.71,128.77,128.64,128.64,4406.0,122.5894,122.6466,122.5228,122.5228,4406.0
2021-04-23 13:05:00,128.67,128.77,128.61,128.61,2190.0,122.5513,122.6466,122.4942,122.4942,2190.0
2021-04-23 13:10:00,128.6,128.67,128.58,128.59,1600.0,122.4847,122.5513,122.4656,122.4752,1600.0
2021-04-23 13:15:00,128.61,128.62,128.49,128.55,8550.0,122.4942,122.5037,122.3799,122.4371,8550.0
2021-04-23 13:20:00,128.57,128.62,128.49,128.5,6896.0,122.4561,122.5037,122.3799,122.3894,6896.0
2021-04-23 13:25:00,128.66,128.66,128.54,128.57,1832.0,122.5418,122.5418,122.4275,122.4561,1832.0
2021-04-23 13:30:00,128.62,128.67,128.51,128.53,1230.0,122.5037,122.5513,122.399,122.418,1230.0
2021-04-23 13:35:00,128.51,128.61,128.48,128.52,2135.0,122.399,122.4942,122.3704,122.4085,2135.0
2021-04-23 13:40:00,128.52,128.57,128.49,128.56,6037.0,122.4085,122.4561,122.3799,122.4466,6037.0
2021-04-23 13:45:00,128.6,128.6,128.47,128.56,3567.0,122.4847,122.4847,122.3609,122.4466,3567.0
2021-04-23 13:50:00,128.56,128.6,128.49,128.49,4066.0,122.4466,122.4847,122.3799,122.3799,4066.0
2021-04-23 13:55:00,128.48,128.55,128.48,128.5,2990.0,122.3704,122.4371,122.3704,122.3894,2990.0
2021-04-23 14:00:00,128.55,128.61,128.51,128.59,1519.0,122.4371,122.4942,122.399,122.4752,1519.0
2021-04-23 14:05:00,128.58,128.75,128.53,128.65,4349.0,122.4656,122.6275,122.418,122.5323,4349.0
2021-04-23 14:10:00,128.7,128.76,128.52,128.53,7033.0,122.5799,122.6371,122.4085,122.418,7033.0
2021-04-23 14:15:00,128.53,128.53,128.44,128.44,10207.0,122.418,122.418,122.3323,122.3323,10207.0
2021-04-23 14:20:00,128.48,128.5,128.43,128.48,2661.0,122.3704,122.3894,122.3228,122.3704,2661.0
2021-04-23 14:25:00,128.52,128.62,128.44,128.62,2436.0,122.4085,122.5037,122.3323,122.5037,2436.0
2021-04-23 14:30:00,128.61,128.61,128.5,128.58,4126.0,122.4942,122.4942,122.3894,122.4656,4126.0
2021-04-23 14:35:00,128.69,128.76,128.67,128.68,2584.0,122.5704,122.6371,122.5513,122.5609,2584.0
2021-04-23 14:40:00,128.76,128.83,128.74,128.83,2467.0,122.6371,122.7037,122.618,122.7037,2467.0
2021-04-23 14:45:00,128.84,128.86,128.73,128.85,3010.0,122.7133,122.7323,122.6085,122.7228,3010.0
2021-04-23 14:50:00,128.83,128.99,128.83,128.99,2786.0,122.7037,122.8561,122.7037,122.8561,2786.0
2021-04-23 14:55:00,128.99,129.06,128.93,128.95,1829.0,122.8561,122.9228,122.799,122.818,1829.0
2021-04-23 15:00:00,128.99,129.06,128.99,129.01,2497.0,122.8561,122.9228,122.8561,122.8752,2497.0
2021-04-23 15:05:00,129.04,129.12,129.02,129.07,3252.0,122.9038,122.9799,122.8847,122.9323,3252.0
2021-04-23 15:10:00,129.05,129.07,129.0,129.03,2419.0,122.9133,122.9323,122.8657,122.8942,2419.0
2021-04-23 15:15:00,129.07,129.12,129.04,129.07,3088.0,122.9323,122.9799,122.9038,122.9323,3088.0
2021-04-23 15:20:00,129.07,129.16,129.04,129.16,4094.0,122.9323,123.018,122.9038,123.018,4094.0
2021-04-23 15:25:00,129.16,129.3,129.16,129.28,3000.0,123.018,123.1514,123.018,123.1323,3000.0
2021-04-23 15:30:00,129.27,129.42,129.26,129.41,7659.0,123.1228,123.2657,123.1133,123.2562,7659.0
2021-04-23 15:35:00,129.44,129.45,129.25,129.25,6805.0,123.2847,123.2943,123.1038,123.1038,6805.0
2021-04-23 15:40:00,129.28,129.31,129.12,129.18,9748.0,123.1323,123.1609,122.9799,123.0371,9748.0
2021-04-23 15:45:00,129.15,129.24,129.11,129.13,11650.0,123.0085,123.0942,122.9704,122.9895,11650.0
2021-04-23 15:50:00,129.16,129.17,128.92,129.09,27604.0,123.018,123.0276,122.7895,122.9514,27604.0
2021-04-23 15:55:00,129.08,129.1,128.76,128.77,55990.0,122.9418,122.9609,122.6371,122.6466,55990.0
2021-04-26 09:30:00,128.6,129.03,128.1,128.69,53738.0,122.4847,122.8942,122.0085,122.5704,53738.0
2021-04-26 09:35:00,128.67,128.91,128.5,128.76,23469.0,122.5513,122.7799,122.3894,122.6371,23469.0
2021-04-26 09:40:00,128.65,128.76,128.29,128.4,23800.0,122.5323,122.6371,122.1894,122.2942,23800.0
2021-04-26 09:45:00,128.37,128.42,128.21,128.22,25711.0,122.2656,122.3132,122.1132,122.1227,25711.0
2021-04-26 09:50:00,128.2,128.2,127.46,127.49,7973.0,122.1037,122.1037,121.3989,121.4275,7973.0
2021-04-26 09:55:00,127.52,127.9,127.46,127.8,10849.0,121.456,121.818,121.3989,121.7227,10849.0
2021-04-26 10:00:00,127.75,127.76,127.49,127.7,4502.0,121.6751,121.6846,121.4275,121.6275,4502.0
2021-04-26 10:05:00,127.78,127.81,127.58,127.61,3711.0,121.7037,121.7322,121.5132,121.5418,3711.0
2021-04-26 10:10:00,127.59,127.64,127.35,127.6,5217.0,121.5227,121.5703,121.2941,121.5322,5217.0
2021-04-26 10:15:00,127.57,127.63,127.23,127.36,7471.0,121.5037,121.5608,121.1798,121.3036,7471.0
2021-04-26 10:20:00,127.34,127.68,127.23,127.64,3889.0,121.2846,121.6084,121.1798,121.5703,3889.0
2021-04-26 10:25:00,127.71,127.81,127.53,127.59,3561.0,121.637,121.7322,121.4656,121.5227,3561.0
2021-04-26 10:30:00,127.63,127.65,127.38,127.39,12259.0,121.5608,121.5799,121.3227,121.3322,12259.0
2021-04-26 10:35:00,127.4,127.41,127.18,127.2,3307.0,121.3417,121.3513,121.1322,121.1512,3307.0
2021-04-26 10:40:00,127.18,127.29,127.07,127.1,14566.0,121.1322,121.237,121.0274,121.056,14566.0
2021-04-26 10:45:00,127.11,127.12,127.0,127.04,3698.0,121.0655,121.0751,120.9608,120.9989,3698.0
2021-04-26 10:50:00,126.96,127.13,126.92,127.01,4465.0,120.9227,121.0846,120.8846,120.9703,4465.0
2021-04-26 10:55:00,126.96,127.15,126.94,127.11,3557.0,120.9227,121.1036,120.9036,121.0655,3557.0
2021-04-26 11:00:00,127.13,127.4,127.09,127.31,1640.0,121.0846,121.3417,121.0465,121.256,1640.0
2021-04-26 11:05:00,127.33,127.39,127.23,127.23,2640.0,121.2751,121.3322,121.1798,121.1798,2640.0
2021-04-26 11:10:00,127.25,127.26,127.17,127.18,2677.0,121.1989,121.2084,121.1227,121.1322,2677.0
2021-04-26 11:15:00,127.16,127.18,127.03,127.03,2136.0,121.1132,121.1322,120.9893,120.9893,2136.0
2021-04-26 11:20:00,127.02,127.2,127.02,127.15,2928.0,120.9798,121.1512,120.9798,121.1036,2928.0
2021-04-26 11:25:00,127.14,127.22,127.14,127.22,2264.0,121.0941,121.1703,121.0941,121.1703,2264.0
2021-04-26 11:30:00,127.19,127.2,127.07,127.08,620.0,121.1417,121.1512,121.0274,121.037,620.0
2021-04-26 11:35:00,127.1,127.19,127.1,127.12,2600.0,121.056,121.1417,121.056,121.0751,2600.0
2021-04-26 11:40:00,127.07,127.09,127.02,127.05,1391.0,121.0274,121.0465,120.9798,121.0084,1391.0
2021-04-26 11:45:00,127.05,127.2,127.0,127.02,6459.0,121.0084,121.1512,120.9608,120.9798,6459.0
2021-04-26 11:50:00,126.96,127.04,126.92,127.04,4183.0,120.9227,120.9989,120.8846,120.9989,4183.0
2021-04-26 11:55:00,127.08,127.17,127.08,127.14,2141.0,121.037,121.1227,121.037,121.0941,2141.0
2021-04-26 12:00:00,127.1,127.12,127.04,127.06,1517.0,121.056,121.0751,120.9989,121.0179,1517.0
2021-04-26 12:05:00,127.04,127.05,126.91,126.91,2830.0,120.9989,121.0084,120.875,120.875,2830.0
2021-04-26 12:10:00,126.88,126.91,126.86,126.89,1700.0,120.8465,120.875,120.8274,120.856,1700.0
2021-04-26 12:15:00,126.97,127.07,126.96,127.06,3992.0,120.9322,121.0274,120.9227,121.0179,3992.0
2021-04-26 12:20:00,127.07,127.12,126.98,127.06,14002.0,121.0274,121.0751,120.9417,121.0179,14002.0
2021-04-26 12:25:00,127.06,127.24,126.99,127.23,4278.0,121.0179,121.1893,120.9512,121.1798,4278.0
2021-04-26 12:30:00,127.21,127.27,127.16,127.27,4682.0,121.1608,121.2179,121.1132,121.2179,4682.0
2021-04-26 12:35:00,127.28,127.3,127.17,127.3,4850.0,121.2274,121.2465,121.1227,121.2465,4850.0
2021-04-26 12:40:00,127.33,127.37,127.33,127.34,800.0,121.2751,121.3132,121.2751,121.2846,800.0
2021-04-26 12:45:00,127.38,127.38,127.25,127.26,1900.0,121.3227,121.3227,121.1989,121.2084,1900.0
2021-04-26 12:50:00,127.26,127.33,127.26,127.32,1569.0,121.2084,121.2751,121.2084,121.2655,1569.0
2021-04-26 12:55:00,127.28,127.28,127.15,127.19,2922.0,121.2274,121.2274,121.1036,121.1417,2922.0
2021-04-26 13:00:00,127.19,127.24,127.19,127.2,1188.0,121.1417,121.1893,121.1417,121.1512,1188.0
2021-04-26 13:05:00,127.17,127.17,127.08,127.09,4825.0,121.1227,121.1227,121.037,121.0465,4825.0
2021-04-26 13:10:00,127.09,127.18,127.09,127.18,1989.0,121.0465,121.1322,121.0465,121.1322,1989.0
2021-04-26 13:15:00,127.14,127.16,127.05,127.07,2700.0,121.0941,121.1132,121.0084,121.0274,2700.0
2021-04-26 13:20:00,127.05,127.07,127.0,127.0,2435.0,121.0084,121.0274,120.9608,120.9608,2435.0
2021-04-26 13:25:00,127.01,127.12,127.0,127.08,2510.0,120.9703,121.0751,120.9608,121.037,2510.0
2021-04-26 13:30:00,127.08,127.08,126.82,126.85,3457.0,121.037,121.037,120.7893,120.8179,3457.0
2021-04-26 13:35:00,126.85,126.87,126.83,126.84,1630.0,120.8179,120.8369,120.7988,120.8084,1630.0
2021-04-26 13:40:00,126.81,126.84,126.67,126.77,1981.0,120.7798,120.8084,120.6465,120.7417,1981.0
2021-04-26 13:45:00,126.85,126.92,126.84,126.9,1200.0,120.8179,120.8846,120.8084,120.8655,1200.0
2021-04-26 13:50:00,126.84,126.87,126.81,126.87,1685.0,120.8084,120.8369,120.7798,120.8369,1685.0
2021-04-26 13:55:00,126.82,126.92,126.8,126.86,2003.0,120.7893,120.8846,120.7703,120.8274,2003.0
2021-04-26 14:00:00,126.89,127.14,126.86,127.14,2518.0,120.856,121.0941,120.8274,121.0941,2518.0
2021-04-26 14:05:00,127.12,127.12,126.99,127.03,6771.0,121.0751,121.0751,120.9512,120.9893,6771.0
2021-04-26 14:10:00,126.98,127.06,126.93,126.98,4140.0,120.9417,121.0179,120.8941,120.9417,4140.0
2021-04-26 14:15:00,126.94,127.06,126.93,127.06,2851.0,120.9036,121.0179,120.8941,121.0179,2851.0
2021-04-26 14:20:00,127.04,127.18,127.0,127.17,1790.0,120.9989,121.1322,120.9608,121.1227,1790.0
2021-04-26 14:25:00,127.14,127.24,127.1,127.24,2100.0,121.0941,121.1893,121.056,121.1893,2100.0
2021-04-26 14:30:00,127.25,127.25,127.1,127.14,6352.0,121.1989,121.1989,121.056,121.0941,6352.0
2021-04-26 14:35:00,127.13,127.14,127.03,127.05,6017.0,121.0846,121.0941,120.9893,121.0084,6017.0
2021-04-26 14:40:00,127.03,127.04,126.91,126.96,3393.0,120.9893,120.9989,120.875,120.9227,3393.0
2021-04-26 14:45:00,126.92,127.0,126.86,127.0,15064.0,120.8846,120.9608,120.8274,120.9608,15064.0
2021-04-26 14:50:00,126.98,126.98,126.84,126.9,7076.0,120.9417,120.9417,120.8084,120.8655,7076.0
2021-04-26 14:55:00,126.9,126.94,126.86,126.94,3817.0,120.8655,120.9036,120.8274,120.9036,3817.0
2021-04-26 15:00:00,126.98,126.98,126.86,126.93,5034.0,120.9417,120.9417,120.8274,120.8941,5034.0
2021-04-26 15:05:00,126.92,127.05,126.91,127.04,3965.0,120.8846,121.0084,120.875,120.9989,3965.0
2021-04-26 15:10:00,127.04,127.07,126.99,127.03,5625.0,120.9989,121.0274,120.9512,120.9893,5625.0
2021-04-26 15:15:00,127.03,127.13,127.03,127.11,4747.0,120.9893,121.0846,120.9893,121.0655,4747.0
2021-04-26 15:20:00,127.13,127.16,126.93,126.93,3977.0,121.0846,121.1132,120.8941,120.8941,3977.0
2021-04-26 15:25:00,126.93,126.96,126.57,126.57,16073.0,120.8941,120.9227,120.5512,120.5512,16073.0
2021-04-26 15:30:00,126.56,126.79,126.45,126.79,14210.0,120.5417,120.7607,120.4369,120.7607,14210.0
2021-04-26 15:35:00,126.83,127.05,126.83,127.05,4667.0,120.7988,121.0084,120.7988,121.0084,4667.0
2021-04-26 15:40:00,127.01,127.15,126.96,127.07,9297.0,120.9703,121.1036,120.9227,121.0274,9297.0
2021-04-26 15:45:00,127.08,127.14,126.95,126.97,16461.0,121.037,121.0941,120.9131,120.9322,16461.0
2021-04-26 15:50:00,126.91,127.18,126.91,127.15,26512.0,120.875,121.1322,120.875,121.1036,26512.0
2021-04-26 15:55:00,127.14,127.2,126.92,127.2,62188.0,121.0941,121.1512,120.8846,121.1512,62188.0
2021-04-27 09:30:00,127.17,127.96,126.87,127.61,21086.0,121.1227,121.8751,120.8369,121.5418,21086.0
2021-04-27 09:35:00,127.43,127.56,127.08,127.21,14904.0,121.3703,121.4941,121.037,121.1608,14904.0
2021-04-27 09:40:00,127.33,127.96,127.26,127.9,7100.0,121.2751,121.8751,121.2084,121.818,7100.0
2021-04-27 09:45:00,127.9,128.2,127.74,128.2,6632.0,121.818,122.1037,121.6656,122.1037,6632.0
2021-04-27 09:50:00,128.22,128.32,128.09,128.3,6246.0,122.1227,122.218,121.9989,122.1989,6246.0
2021-04-27 09:55:00,128.31,128.31,128.11,128.18,10077.0,122.2085,122.2085,122.018,122.0846,10077.0
2021-04-27 10:00:00,128.13,128.38,128.03,128.18,9325.0,122.037,122.2751,121.9418,122.0846,9325.0
2021-04-27 10:05:00,128.2,128.24,127.92,128.0,10743.0,122.1037,122.1418,121.837,121.9132,10743.0
2021-04-27 10:10:00,128.0,128.13,127.96,128.0,7818.0,121.9132,122.037,121.8751,121.9132,7818.0
2021-04-27 10:15:00,127.9,128.0,127.77,127.93,12799.0,121.818,121.9132,121.6941,121.8465,12799.0
2021-04-27 10:20:00,127.89,128.03,127.85,128.03,3282.0,121.8084,121.9418,121.7703,121.9418,3282.0
2021-04-27 10:25:00,128.04,128.07,127.95,128.06,4312.0,121.9513,121.9799,121.8656,121.9704,4312.0
2021-04-27 10:30:00,128.05,128.16,127.99,128.16,5575.0,121.9608,122.0656,121.9037,122.0656,5575.0
2021-04-27 10:35:00,128.16,128.16,127.83,127.92,12086.0,122.0656,122.0656,121.7513,121.837,12086.0
2021-04-27 10:40:00,127.92,128.52,127.86,128.52,12925.0,121.837,122.4085,121.7799,122.4085,12925.0
2021-04-27 10:45:00,128.53,129.04,128.45,129.03,14641.0,122.418,122.9038,122.3418,122.8942,14641.0
2021-04-27 10:50:00,128.95,129.14,128.8,129.11,13683.0,122.818,122.999,122.6752,122.9704,13683.0
2021-04-27 10:55:00,129.08,129.27,128.98,129.25,18482.0,122.9418,123.1228,122.8466,123.1038,18482.0
2021-04-27 11:00:00,129.3,129.3,129.07,129.13,9322.0,123.1514,123.1514,122.9323,122.9895,9322.0
2021-04-27 11:05:00,129.12,129.14,128.93,129.02,12373.0,122.9799,122.999,122.799,122.8847,12373.0
2021-04-27 11:10:00,129.03,129.12,128.94,129.12,6110.0,122.8942,122.9799,122.8085,122.9799,6110.0
2021-04-27 11:15:00,129.17,129.17,128.99,129.04,3772.0,123.0276,123.0276,122.8561,122.9038,3772.0
2021-04-27 11:20:00,129.04,129.07,128.85,128.9,22790.0,122.9038,122.9323,122.7228,122.7704,22790.0
2021-04-27 11:25:00,128.91,129.12,128.88,129.01,5855.0,122.7799,122.9799,122.7514,122.8752,5855.0
2021-04-27 11:30:00,129.02,129.05,128.98,128.98,1903.0,122.8847,122.9133,122.8466,122.8466,1903.0
2021-04-27 11:35:00,128.99,129.02,128.92,128.93,8221.0,122.8561,122.8847,122.7895,122.799,8221.0
2021-04-27 11:40:00,128.92,128.98,128.88,128.93,2466.0,122.7895,122.8466,122.7514,122.799,2466.0
2021-04-27 11:45:00,128.96,129.03,128.89,129.03,9438.0,122.8276,122.8942,122.7609,122.8942,9438.0
2021-04-27 11:50:00,129.03,129.16,129.03,129.11,2247.0,122.8942,123.018,122.8942,122.9704,2247.0
2021-04-27 11:55:00,129.11,129.13,129.04,129.04,3154.0,122.9704,122.9895,122.9038,122.9038,3154.0
2021-04-27 12:00:00,129.11,129.13,129.07,129.1,2121.0,122.9704,122.9895,122.9323,122.9609,2121.0
2021-04-27 12:05:00,129.11,129.31,129.05,129.31,11503.0,122.9704,123.1609,122.9133,123.1609,11503.0
2021-04-27 12:10:00,129.28,129.28,129.08,129.11,18904.0,123.1323,123.1323,122.9418,122.9704,18904.0
2021-04-27 12:15:00,129.11,129.15,129.05,129.1,5362.0,122.9704,123.0085,122.9133,122.9609,5362.0
2021-04-27 12:20:00,129.08,129.2,129.03,129.12,5076.0,122.9418,123.0561,122.8942,122.9799,5076.0
2021-04-27 12:25:00,129.13,129.13,129.02,129.03,2680.0,122.9895,122.9895,122.8847,122.8942,2680.0
2021-04-27 12:30:00,129.05,129.05,128.97,129.03,10474.0,122.9133,122.9133,122.8371,122.8942,10474.0
2021-04-27 12:35:00,129.01,129.04,128.98,129.01,8872.0,122.8752,122.9038,122.8466,122.8752,8872.0
2021-04-27 12:40:00,128.98,129.05,128.92,128.98,12404.0,122.8466,122.9133,122.7895,122.8466,12404.0
2021-04-27 12:45:00,128.94,129.0,128.9,129.0,13708.0,122.8085,122.8657,122.7704,122.8657,13708.0
2021-04-27 12:50:00,128.96,129.01,128.9,128.95,12449.0,122.8276,122.8752,122.7704,122.818,12449.0
2021-04-27 12:55:00,128.97,129.03,128.94,129.03,4150.0,122.8371,122.8942,122.8085,122.8942,4150.0
2021-04-27 13:00:00,129.0,129.06,128.97,129.06,10061.0,122.8657,122.9228,122.8371,122.9228,10061.0
2021-04-27 13:05:00,129.08,129.11,129.01,129.07,9735.0,122.9418,122.9704,122.8752,122.9323,9735.0
2021-04-27 13:10:00,129.09,129.11,129.05,129.06,2195.0,122.9514,122.9704,122.9133,122.9228,2195.0
2021-04-27 13:15:00,129.05,129.09,128.95,128.95,28506.0,122.9133,122.9514,122.818,122.818,28506.0
2021-04-27 13:20:00,128.97,129.02,128.92,128.96,10874.0,122.8371,122.8847,122.7895,122.8276,10874.0
2021-04-27 13:25:00,128.96,128.98,128.85,128.9,5986.0,122.8276,122.8466,122.7228,122.7704,5986.0
2021-04-27 13:30:00,128.93,128.95,128.85,128.9,3889.0,122.799,122.818,122.7228,122.7704,3889.0
2021-04-27 13:35:00,128.92,128.99,128.92,128.94,1542.0,122.7895,122.8561,122.7895,122.8085,1542.0
2021-04-27 13:40:00,128.89,129.01,128.89,129.0,2881.0,122.7609,122.8752,122.7609,122.8657,2881.0
2021-04-27 13:45:00,129.01,129.01,128.93,128.95,1512.0,122.8752,122.8752,122.799,122.818,1512.0
2021-04-27 13:50:00,128.98,129.03,128.96,128.99,2315.0,122.8466,122.8942,122.8276,122.8561,2315.0
2021-04-27 13:55:00,129.01,129.05,128.95,129.03,3186.0,122.8752,122.9133,122.818,122.8942,3186.0
2021-04-27 14:00:00,129.03,129.03,128.93,128.99,5603.0,122.8942,122.8942,122.799,122.8561,5603.0
2021-04-27 14:05:00,129.05,129.05,128.95,128.95,2213.0,122.9133,122.9133,122.818,122.818,2213.0
2021-04-27 14:10:00,129.0,129.07,129.0,129.03,1501.0,122.8657,122.9323,122.8657,122.8942,1501.0
2021-04-27 14:15:00,129.05,129.12,129.01,129.03,3137.0,122.9133,122.9799,122.8752,122.8942,3137.0
2021-04-27 14:20:00,129.03,129.15,128.97,129.08,7620.0,122.8942,123.0085,122.8371,122.9418,7620.0
2021-04-27 14:25:00,129.06,129.09,129.0,129.02,4122.0,122.9228,122.9514,122.8657,122.8847,4122.0
2021-04-27 14:30:00,129.06,129.1,129.03,129.1,3176.0,122.9228,122.9609,122.8942,122.9609,3176.0
2021-04-27 14:35:00,129.16,129.2,129.1,129.19,2702.0,123.018,123.0561,122.9609,123.0466,2702.0
2021-04-27 14:40:00,129.17,129.19,129.1,129.15,3200.0,123.0276,123.0466,122.9609,123.0085,3200.0
2021-04-27 14:45:00,129.13,129.23,129.11,129.15,4039.0,122.9895,123.0847,122.9704,123.0085,4039.0
2021-04-27 14:50:00,129.13,129.19,129.11,129.19,2320.0,122.9895,123.0466,122.9704,123.0466,2320.0
2021-04-27 14:55:00,129.18,129.18,129.07,129.07,5282.0,123.0371,123.0371,122.9323,122.9323,5282.0
2021-04-27 15:00:00,129.06,129.21,129.05,129.15,2973.0,122.9228,123.0657,122.9133,123.0085,2973.0
2021-04-27 15:05:00,129.11,129.15,129.01,129.02,6480.0,122.9704,123.0085,122.8752,122.8847,6480.0
2021-04-27 15:10:00,129.0,129.23,128.99,129.23,18040.0,122.8657,123.0847,122.8561,123.0847,18040.0
2021-04-27 15:15:00,129.2,129.32,129.14,129.28,11273.0,123.0561,123.1704,122.999,123.1323,11273.0
2021-04-27 15:20:00,129.26,129.41,129.15,129.4,9370.0,123.1133,123.2562,123.0085,123.2466,9370.0
2021-04-27 15:25:00,129.38,129.49,129.32,129.48,41576.0,123.2276,123.3324,123.1704,123.3228,41576.0
2021-04-27 15:30:00,129.47,129.49,129.29,129.47,14740.0,123.3133,123.3324,123.1419,123.3133,14740.0
2021-04-27 15:35:00,129.45,129.66,129.45,129.62,19117.0,123.2943,123.4943,123.2943,123.4562,19117.0
2021-04-27 15:40:00,129.61,129.72,129.51,129.64,25774.0,123.4466,123.5514,123.3514,123.4752,25774.0
2021-04-27 15:45:00,129.62,129.67,129.52,129.54,20425.0,123.4562,123.5038,123.3609,123.38,20425.0
2021-04-27 15:50:00,129.57,129.58,129.22,129.43,68080.0,123.4085,123.4181,123.0752,123.2752,68080.0
2021-04-27 15:55:00,129.4,129.4,129.12,129.13,101111.0,123.2466,123.2466,122.9799,122.9895,101111.0
2021-04-28 09:30:00,128.56,129.0,128.0,128.28,24803.0,122.4466,122.8657,121.9132,122.1799,24803.0
2021-04-28 09:35:00,128.27,128.45,128.15,128.31,11855.0,122.1704,122.3418,122.0561,122.2085,11855.0
2021-04-28 09:40:00,128.47,128.62,128.18,128.18,4939.0,122.3609,122.5037,122.0846,122.0846,4939.0
2021-04-28 09:45:00,128.15,128.53,128.15,128.41,7202.0,122.0561,122.418,122.0561,122.3037,7202.0
2021-04-28 09:50:00,128.43,128.54,128.34,128.4,9019.0,122.3228,122.4275,122.237,122.2942,9019.0
2021-04-28 09:55:00,128.43,128.79,128.43,128.71,12497.0,122.3228,122.6656,122.3228,122.5894,12497.0
2021-04-28 10:00:00,128.71,129.05,128.5,128.96,10509.0,122.5894,122.9133,122.3894,122.8276,10509.0
2021-04-28 10:05:00,128.97,129.05,128.65,128.66,4106.0,122.8371,122.9133,122.5323,122.5418,4106.0
2021-04-28 10:10:00,128.64,128.75,128.61,128.66,4110.0,122.5228,122.6275,122.4942,122.5418,4110.0
2021-04-28 10:15:00,128.64,128.85,128.63,128.84,7426.0,122.5228,122.7228,122.5132,122.7133,7426.0
2021-04-28 10:20:00,128.85,128.92,128.79,128.87,3702.0,122.7228,122.7895,122.6656,122.7418,3702.0
2021-04-28 10:25:00,128.88,129.2,128.84,129.16,6635.0,122.7514,123.0561,122.7133,123.018,6635.0
2021-04-28 10:30:00,129.14,129.25,129.03,129.14,7268.0,122.999,123.1038,122.8942,122.999,7268.0
2021-04-28 10:35:00,129.12,129.18,128.98,129.15,3160.0,122.9799,123.0371,122.8466,123.0085,3160.0
2021-04-28 10:40:00,129.14,129.55,129.08,129.55,9330.0,122.999,123.3895,122.9418,123.3895,9330.0
2021-04-28 10:45:00,129.53,129.56,129.27,129.31,8421.0,123.3705,123.399,123.1228,123.1609,8421.0
2021-04-28 10:50:00,129.33,129.36,129.24,129.36,3900.0,123.18,123.2085,123.0942,123.2085,3900.0
2021-04-28 10:55:00,129.34,129.46,129.29,129.41,3818.0,123.1895,123.3038,123.1419,123.2562,3818.0
2021-04-28 11:00:00,129.4,129.52,129.33,129.47,13353.0,123.2466,123.3609,123.18,123.3133,13353.0
2021-04-28 11:05:00,129.45,129.45,129.22,129.25,3524.0,123.2943,123.2943,123.0752,123.1038,3524.0
2021-04-28 11:10:00,129.31,129.31,129.18,129.21,1825.0,123.1609,123.1609,123.0371,123.0657,1825.0
2021-04-28 11:15:00,129.22,129.26,129.11,129.26,5338.0,123.0752,123.1133,122.9704,123.1133,5338.0
2021-04-28 11:20:00,129.31,129.47,129.28,129.41,5181.0,123.1609,123.3133,123.1323,123.2562,5181.0
2021-04-28 11:25:00,129.4,129.48,129.39,129.39,3102.0,123.2466,123.3228,123.2371,123.2371,3102.0
2021-04-28 11:30:00,129.37,129.44,129.22,129.42,12110.0,123.2181,123.2847,123.0752,123.2657,12110.0
2021-04-28 11:35:00,129.44,129.5,129.38,129.45,3090.0,123.2847,123.3419,123.2276,123.2943,3090.0
2021-04-28 11:40:00,129.44,129.59,129.44,129.48,3657.0,123.2847,123.4276,123.2847,123.3228,3657.0
2021-04-28 11:45:00,129.46,129.52,129.35,129.52,2880.0,123.3038,123.3609,123.199,123.3609,2880.0
2021-04-28 11:50:00,129.46,129.47,129.34,129.4,3409.0,123.3038,123.3133,123.1895,123.2466,3409.0
2021-04-28 11:55:00,129.42,129.53,129.42,129.49,2045.0,123.2657,123.3705,123.2657,123.3324,2045.0
2021-04-28 12:00:00,129.49,129.49,129.26,129.39,59862.0,123.3324,123.3324,123.1133,123.2371,59862.0
2021-04-28 12:05:00,129.39,129.54,129.39,129.53,5403.0,123.2371,123.38,123.2371,123.3705,5403.0
2021-04-28 12:10:00,129.52,129.52,129.3,129.3,3284.0,123.3609,123.3609,123.1514,123.1514,3284.0
2021-04-28 12:15:00,129.22,129.22,129.06,129.17,5407.0,123.0752,123.0752,122.9228,123.0276,5407.0
2021-04-28 12:20:00,129.2,129.21,129.06,129.09,11603.0,123.0561,123.0657,122.9228,122.9514,11603.0
2021-04-28 12:25:00,129.06,129.15,129.02,129.06,1435.0,122.9228,123.0085,122.8847,122.9228,1435.0
2021-04-28 12:30:00,129.1,129.18,129.04,129.04,3724.0,122.9609,123.0371,122.9038,122.9038,3724.0
2021-04-28 12:35:00,129.08,129.18,129.05,129.05,2797.0,122.9418,123.0371,122.9133,122.9133,2797.0
2021-04-28 12:40:00,129.09,129.09,128.96,128.96,2627.0,122.9514,122.9514,122.8276,122.8276,2627.0
2021-04-28 12:45:00,128.98,129.15,128.95,129.12,2653.0,122.8466,123.0085,122.818,122.9799,2653.0
2021-04-28 12:50:00,129.11,129.14,129.06,129.09,2967.0,122.9704,122.999,122.9228,122.9514,2967.0
2021-04-28 12:55:00,129.08,129.12,128.95,129.0,4830.0,122.9418,122.9799,122.818,122.8657,4830.0
2021-04-28 13:00:00,128.96,129.09,128.96,129.03,2538.0,122.8276,122.9514,122.8276,122.8942,2538.0
2021-04-28 13:05:00,129.02,129.15,129.02,129.09,1637.0,122.8847,123.0085,122.8847,122.9514,1637.0
2021-04-28 13:10:00,129.07,129.1,129.0,129.0,2261.0,122.9323,122.9609,122.8657,122.8657,2261.0
2021-04-28 13:15:00,128.99,129.13,128.95,129.13,2435.0,122.8561,122.9895,122.818,122.9895,2435.0
2021-04-28 13:20:00,129.11,129.14,129.06,129.06,2945.0,122.9704,122.999,122.9228,122.9228,2945.0
2021-04-28 13:25:00,129.05,129.2,129.03,129.2,2611.0,122.9133,123.0561,122.8942,123.0561,2611.0
2021-04-28 13:30:00,129.18,129.19,129.05,129.05,2832.0,123.0371,123.0466,122.9133,122.9133,2832.0
2021-04-28 13:35:00,129.08,129.09,128.94,128.99,3547.0,122.9418,122.9514,122.8085,122.8561,3547.0
2021-04-28 13:40:00,128.97,129.02,128.92,129.02,2715.0,122.8371,122.8847,122.7895,122.8847,2715.0
2021-04-28 13:45:00,128.93,128.94,128.85,128.85,5206.0,122.799,122.8085,122.7228,122.7228,5206.0
2021-04-28 13:50:00,128.85,128.89,128.58,128.63,4788.0,122.7228,122.7609,122.4656,122.5132,4788.0
2021-04-28 13:55:00,128.63,128.64,128.46,128.46,2047.0,122.5132,122.5228,122.3513,122.3513,2047.0
2021-04-28 14:00:00,128.5,128.98,128.36,128.76,7936.0,122.3894,122.8466,122.2561,122.6371,7936.0
2021-04-28 14:05:00,128.73,128.84,128.73,128.79,2150.0,122.6085,122.7133,122.6085,122.6656,2150.0
2021-04-28 14:10:00,128.77,128.81,128.65,128.69,3914.0,122.6466,122.6847,122.5323,122.5704,3914.0
2021-04-28 14:15:00,128.7,128.8,128.69,128.69,9521.0,122.5799,122.6752,122.5704,122.5704,9521.0
2021-04-28 14:20:00,128.67,128.79,128.67,128.74,12200.0,122.5513,122.6656,122.5513,122.618,12200.0
2021-04-28 14:25:00,128.73,128.83,128.63,128.64,7701.0,122.6085,122.7037,122.5132,122.5228,7701.0
2021-04-28 14:30:00,128.66,128.66,128.37,128.56,2831.0,122.5418,122.5418,122.2656,122.4466,2831.0
2021-04-28 14:35:00,128.56,129.13,128.56,129.09,17242.0,122.4466,122.9895,122.4466,122.9514,17242.0
2021-04-28 14:40:00,129.09,129.16,128.98,129.07,4881.0,122.9514,123.018,122.8466,122.9323,4881.0
2021-04-28 14:45:00,129.14,129.19,128.85,128.9,9027.0,122.999,123.0466,122.7228,122.7704,9027.0
2021-04-28 14:50:00,128.87,129.03,128.84,128.97,5080.0,122.7418,122.8942,122.7133,122.8371,5080.0
2021-04-28 14:55:00,128.95,128.95,128.79,128.87,3738.0,122.818,122.818,122.6656,122.7418,3738.0
2021-04-28 15:00:00,128.89,128.96,128.87,128.95,2510.0,122.7609,122.8276,122.7418,122.818,2510.0
2021-04-28 15:05:00,128.91,128.93,128.82,128.93,3778.0,122.7799,122.799,122.6942,122.799,3778.0
2021-04-28 15:10:00,128.9,128.91,128.51,128.59,13021.0,122.7704,122.7799,122.399,122.4752,13021.0
2021-04-28 15:15:00,128.54,128.78,128.54,128.67,3124.0,122.4275,122.6561,122.4275,122.5513,3124.0
2021-04-28 15:20:00,128.64,128.71,128.59,128.64,3470.0,122.5228,122.5894,122.4752,122.5228,3470.0
2021-04-28 15:25:00,128.58,128.76,128.56,128.66,28762.0,122.4656,122.6371,122.4466,122.5418,28762.0
2021-04-28 15:30:00,128.67,128.75,128.49,128.5,8885.0,122.5513,122.6275,122.3799,122.3894,8885.0
2021-04-28 15:35:00,128.52,128.68,128.45,128.59,11341.0,122.4085,122.5609,122.3418,122.4752,11341.0
2021-04-28 15:40:00,128.61,128.66,128.53,128.53,6401.0,122.4942,122.5418,122.418,122.418,6401.0
2021-04-28 15:45:00,128.53,128.7,128.53,128.68,11555.0,122.418,122.5799,122.418,122.5609,11555.0
2021-04-28 15:50:00,128.65,128.68,128.22,128.29,50206.0,122.5323,122.5609,122.1227,122.1894,50206.0
2021-04-28 15:55:00,128.29,128.56,128.28,128.56,49359.0,122.1894,122.4466,122.1799,122.4466,49359.0
2021-04-29 09:30:00,129.06,129.89,128.81,129.51,24289.0,122.9228,123.7133,122.6847,123.3514,24289.0
2021-04-29 09:35:00,129.55,130.08,129.55,129.91,19620.0,123.3895,123.8943,123.3895,123.7324,19620.0
2021-04-29 09:40:00,129.94,130.23,129.87,130.23,13823.0,123.761,124.0372,123.6943,124.0372,13823.0
2021-04-29 09:45:00,130.24,130.65,130.14,130.53,8377.0,124.0467,124.4372,123.9514,124.3229,8377.0
2021-04-29 09:50:00,130.55,130.6,130.39,130.57,7536.0,124.3419,124.3896,124.1896,124.361,7536.0
2021-04-29 09:55:00,130.38,130.38,129.97,130.07,8348.0,124.18,124.18,123.7895,123.8848,8348.0
2021-04-29 10:00:00,129.98,130.15,129.78,129.82,27408.0,123.7991,123.961,123.6086,123.6467,27408.0
2021-04-29 10:05:00,129.86,130.19,129.83,130.11,8134.0,123.6848,123.9991,123.6562,123.9229,8134.0
2021-04-29 10:10:00,130.09,130.2,129.94,129.95,12453.0,123.9038,124.0086,123.761,123.7705,12453.0
2021-04-29 10:15:00,129.95,130.02,129.84,130.02,6528.0,123.7705,123.8371,123.6657,123.8371,6528.0
2021-04-29 10:20:00,130.02,130.1,129.77,130.05,13027.0,123.8371,123.9133,123.599,123.8657,13027.0
2021-04-29 10:25:00,130.07,130.09,129.69,129.72,12152.0,123.8848,123.9038,123.5228,123.5514,12152.0
2021-04-29 10:30:00,129.68,129.71,129.38,129.69,14990.0,123.5133,123.5419,123.2276,123.5228,14990.0
2021-04-29 10:35:00,129.72,129.75,129.46,129.72,9311.0,123.5514,123.58,123.3038,123.5514,9311.0
2021-04-29 10:40:00,129.72,129.97,129.68,129.97,8969.0,123.5514,123.7895,123.5133,123.7895,8969.0
2021-04-29 10:45:00,129.89,130.09,129.87,129.87,4772.0,123.7133,123.9038,123.6943,123.6943,4772.0
2021-04-29 10:50:00,129.87,130.04,129.83,129.93,25830.0,123.6943,123.8562,123.6562,123.7514,25830.0
2021-04-29 10:55:00,129.85,130.32,129.8,130.14,9114.0,123.6752,124.1229,123.6276,123.9514,9114.0
2021-04-29 11:00:00,130.19,130.45,130.14,130.42,6390.0,123.9991,124.2467,123.9514,124.2181,6390.0
2021-04-29 11:05:00,130.45,130.48,130.4,130.45,14837.0,124.2467,124.2753,124.1991,124.2467,14837.0
2021-04-29 11:10:00,130.46,130.54,130.44,130.44,7303.0,124.2562,124.3324,124.2372,124.2372,7303.0
2021-04-29 11:15:00,130.41,130.41,130.25,130.29,2396.0,124.2086,124.2086,124.0562,124.0943,2396.0
2021-04-29 11:20:00,130.31,130.43,130.25,130.37,5000.0,124.1134,124.2277,124.0562,124.1705,5000.0
2021-04-29 11:25:00,130.4,130.43,130.23,130.26,7257.0,124.1991,124.2277,124.0372,124.0657,7257.0
2021-04-29 11:30:00,130.25,130.27,130.08,130.16,8504.0,124.0562,124.0753,123.8943,123.9705,8504.0
2021-04-29 11:35:00,130.15,130.18,129.94,129.94,3717.0,123.961,123.9895,123.761,123.761,3717.0
2021-04-29 11:40:00,129.94,130.17,129.92,130.06,7758.0,123.761,123.98,123.7419,123.8752,7758.0
2021-04-29 11:45:00,130.03,130.05,129.91,129.96,7565.0,123.8467,123.8657,123.7324,123.78,7565.0
2021-04-29 11:50:00,129.96,129.96,129.78,129.78,10233.0,123.78,123.78,123.6086,123.6086,10233.0
2021-04-29 11:55:00,129.79,129.82,129.5,129.57,13827.0,123.6181,123.6467,123.3419,123.4085,13827.0
2021-04-29 12:00:00,129.59,129.59,129.41,129.46,10564.0,123.4276,123.4276,123.2562,123.3038,10564.0
2021-04-29 12:05:00,129.4,129.44,129.11,129.22,11168.0,123.2466,123.2847,122.9704,123.0752,11168.0
2021-04-29 12:10:00,129.31,129.53,129.31,129.5,7020.0,123.1609,123.3705,123.1609,123.3419,7020.0
2021-04-29 12:15:00,129.5,129.5,129.17,129.37,5108.0,123.3419,123.3419,123.0276,123.2181,5108.0
2021-04-29 12:20:00,129.43,129.55,129.43,129.5,9729.0,123.2752,123.3895,123.2752,123.3419,9729.0
2021-04-29 12:25:00,129.5,129.5,129.31,129.47,12815.0,123.3419,123.3419,123.1609,123.3133,12815.0
2021-04-29 12:30:00,129.37,129.65,129.34,129.59,2661.0,123.2181,123.4847,123.1895,123.4276,2661.0
2021-04-29 12:35:00,129.61,129.64,129.47,129.51,2431.0,123.4466,123.4752,123.3133,123.3514,2431.0
2021-04-29 12:40:00,129.54,129.74,129.54,129.74,3000.0,123.38,123.5705,123.38,123.5705,3000.0
2021-04-29 12:45:00,129.7,129.85,129.65,129.85,2501.0,123.5324,123.6752,123.4847,123.6752,2501.0
2021-04-29 12:50:00,129.89,129.9,129.81,129.88,3079.0,123.7133,123.7229,123.6371,123.7038,3079.0
2021-04-29 12:55:00,129.82,129.9,129.82,129.9,776.0,123.6467,123.7229,123.6467,123.7229,776.0
2021-04-29 13:00:00,129.91,129.95,129.79,129.79,5371.0,123.7324,123.7705,123.6181,123.6181,5371.0
2021-04-29 13:05:00,129.77,130.02,129.75,130.02,4550.0,123.599,123.8371,123.58,123.8371,4550.0
2021-04-29 13:10:00,129.98,130.18,129.94,130.14,8295.0,123.7991,123.9895,123.761,123.9514,8295.0
2021-04-29 13:15:00,130.14,130.19,130.08,130.1,4653.0,123.9514,123.9991,123.8943,123.9133,4653.0
2021-04-29 13:20:00,130.16,130.25,130.14,130.14,2800.0,123.9705,124.0562,123.9514,123.9514,2800.0
2021-04-29 13:25:00,130.12,130.29,130.03,130.18,3397.0,123.9324,124.0943,123.8467,123.9895,3397.0
2021-04-29 13:30:00,130.19,130.33,130.19,130.33,7413.0,123.9991,124.1324,123.9991,124.1324,7413.0
2021-04-29 13:35:00,130.37,130.38,130.2,130.25,6591.0,124.1705,124.18,124.0086,124.0562,6591.0
2021-04-29 13:40:00,130.26,130.39,130.26,130.39,3671.0,124.0657,124.1896,124.0657,124.1896,3671.0
2021-04-29 13:45:00,130.5,130.56,130.37,130.49,2629.0,124.2943,124.3515,124.1705,124.2848,2629.0
2021-04-29 13:50:00,130.5,130.6,130.48,130.52,6198.0,124.2943,124.3896,124.2753,124.3134,6198.0
2021-04-29 13:55:00,130.55,130.61,130.33,130.39,6724.0,124.3419,124.3991,124.1324,124.1896,6724.0
2021-04-29 14:00:00,130.39,130.41,130.26,130.36,14462.0,124.1896,124.2086,124.0657,124.161,14462.0
2021-04-29 14:05:00,130.37,130.46,130.3,130.38,50943.0,124.1705,124.2562,124.1038,124.18,50943.0
2021-04-29 14:10:00,130.38,130.53,130.38,130.5,10455.0,124.18,124.3229,124.18,124.2943,10455.0
2021-04-29 14:15:00,130.61,130.63,130.55,130.63,3400.0,124.3991,124.4181,124.3419,124.4181,3400.0
2021-04-29 14:20:00,130.63,130.73,130.62,130.69,1762.0,124.4181,124.5134,124.4086,124.4753,1762.0
2021-04-29 14:25:00,130.67,130.76,130.66,130.75,2313.0,124.4562,124.542,124.4467,124.5324,2313.0
2021-04-29 14:30:00,130.75,130.84,130.72,130.8,3070.0,124.5324,124.6182,124.5039,124.5801,3070.0
2021-04-29 14:35:00,130.8,130.91,130.8,130.89,4976.0,124.5801,124.6848,124.5801,124.6658,4976.0
2021-04-29 14:40:00,130.89,131.05,130.84,131.05,7497.0,124.6658,124.8182,124.6182,124.8182,7497.0
2021-04-29 14:45:00,131.1,131.19,130.91,131.01,7820.0,124.8658,124.9515,124.6848,124.7801,7820.0
2021-04-29 14:50:00,131.04,131.08,130.89,130.97,6035.0,124.8086,124.8467,124.6658,124.742,6035.0
2021-04-29 14:55:00,130.98,131.06,130.84,130.93,4436.0,124.7515,124.8277,124.6182,124.7039,4436.0
2021-04-29 15:00:00,130.99,131.14,130.99,131.02,3500.0,124.761,124.9039,124.761,124.7896,3500.0
2021-04-29 15:05:00,131.03,131.15,131.02,131.13,7493.0,124.7991,124.9134,124.7896,124.8944,7493.0
2021-04-29 15:10:00,131.16,131.25,131.11,131.18,3389.0,124.9229,125.0087,124.8753,124.942,3389.0
2021-04-29 15:15:00,131.18,131.21,131.08,131.12,6621.0,124.942,124.9706,124.8467,124.8848,6621.0
2021-04-29 15:20:00,131.17,131.21,131.02,131.04,5484.0,124.9325,124.9706,124.7896,124.8086,5484.0
2021-04-29 15:25:00,131.07,131.07,130.99,131.03,7293.0,124.8372,124.8372,124.761,124.7991,7293.0
2021-04-29 15:30:00,131.06,131.26,131.06,131.24,10471.0,124.8277,125.0182,124.8277,124.9991,10471.0
2021-04-29 15:35:00,131.23,131.23,130.76,131.07,11972.0,124.9896,124.9896,124.542,124.8372,11972.0
2021-04-29 15:40:00,131.08,131.18,130.94,131.11,11786.0,124.8467,124.942,124.7134,124.8753,11786.0
2021-04-29 15:45:00,131.14,131.27,131.08,131.08,19813.0,124.9039,125.0277,124.8467,124.8467,19813.0
2021-04-29 15:50:00,131.02,131.24,131.02,131.16,23345.0,124.7896,124.9991,124.7896,124.9229,23345.0
2021-04-29 15:55:00,131.16,131.23,131.06,131.18,40158.0,124.9229,124.9896,124.8277,124.942,40158.0
2021-04-30 09:30:00,131.34,131.73,130.98,131.61,32757.0,125.0944,125.4658,124.7515,125.3515,32757.0
2021-04-30 09:35:00,131.64,132.17,131.55,132.17,15862.0,125.3801,125.8849,125.2944,125.8849,15862.0
2021-04-30 09:40:00,132.19,132.8,132.13,132.13,35169.0,125.904,126.485,125.8468,125.8468,35169.0
2021-04-30 09:45:00,132.12,132.25,131.9,132.08,12657.0,125.8373,125.9611,125.6277,125.7992,12657.0
2021-04-30 09:50:00,132.0,132.16,131.86,131.92,9891.0,125.723,125.8754,125.5897,125.6468,9891.0
2021-04-30 09:55:00,131.93,132.05,131.81,131.81,12322.0,125.6563,125.7706,125.542,125.542,12322.0
2021-04-30 10:00:00,131.83,132.07,131.72,132.01,20337.0,125.5611,125.7897,125.4563,125.7325,20337.0
2021-04-30 10:05:00,132.01,132.01,131.63,131.66,6953.0,125.7325,125.7325,125.3706,125.3992,6953.0
2021-04-30 10:10:00,131.52,131.56,130.82,130.99,10958.0,125.2658,125.3039,124.5991,124.761,10958.0
2021-04-30 10:15:00,131.03,131.09,130.69,131.03,14053.0,124.7991,124.8563,124.4753,124.7991,14053.0
2021-04-30 10:20:00,131.02,131.05,130.55,130.65,17860.0,124.7896,124.8182,124.3419,124.4372,17860.0
2021-04-30 10:25:00,130.61,130.85,130.45,130.85,5124.0,124.3991,124.6277,124.2467,124.6277,5124.0
2021-04-30 10:30:00,130.89,131.0,130.81,130.87,1092.0,124.6658,124.7705,124.5896,124.6467,1092.0
2021-04-30 10:35:00,130.85,130.9,130.34,130.34,3311.0,124.6277,124.6753,124.1419,124.1419,3311.0
2021-04-30 10:40:00,130.31,130.39,130.25,130.37,1600.0,124.1134,124.1896,124.0562,124.1705,1600.0
2021-04-30 10:45:00,130.36,130.49,130.32,130.4,3239.0,124.161,124.2848,124.1229,124.1991,3239.0
2021-04-30 10:50:00,130.32,130.52,130.28,130.46,800.0,124.1229,124.3134,124.0848,124.2562,800.0
2021-04-30 10:55:00,130.38,130.5,130.25,130.41,3723.0,124.18,124.2943,124.0562,124.2086,3723.0
2021-04-30 11:00:00,130.28,130.51,130.24,130.51,1500.0,124.0848,124.3038,124.0467,124.3038,1500.0
2021-04-30 11:05:00,130.45,130.53,130.17,130.36,5731.0,124.2467,124.3229,123.98,124.161,5731.0
2021-04-30 11:10:00,130.33,130.51,130.25,130.49,9617.0,124.1324,124.3038,124.0562,124.2848,9617.0
2021-04-30 11:15:00,130.49,130.55,130.29,130.29,5399.0,124.2848,124.3419,124.0943,124.0943,5399.0
2021-04-30 11:20:00,130.13,130.38,130.13,130.35,5337.0,123.9419,124.18,123.9419,124.1515,5337.0
2021-04-30 11:25:00,130.4,130.46,130.31,130.35,15030.0,124.1991,124.2562,124.1134,124.1515,15030.0
2021-04-30 11:30:00,130.33,130.55,130.32,130.51,9215.0,124.1324,124.3419,124.1229,124.3038,9215.0
2021-04-30 11:35:00,130.49,130.56,130.48,130.49,3400.0,124.2848,124.3515,124.2753,124.2848,3400.0
2021-04-30 11:40:00,130.49,130.56,130.45,130.56,2400.0,124.2848,124.3515,124.2467,124.3515,2400.0
2021-04-30 11:45:00,130.55,130.63,130.53,130.6,3116.0,124.3419,124.4181,124.3229,124.3896,3116.0
2021-04-30 11:50:00,130.57,130.68,130.55,130.67,3536.0,124.361,124.4658,124.3419,124.4562,3536.0
2021-04-30 11:55:00,130.64,130.82,130.64,130.8,2319.0,124.4277,124.5991,124.4277,124.5801,2319.0
2021-04-30 12:00:00,130.84,130.9,130.72,130.75,1780.0,124.6182,124.6753,124.5039,124.5324,1780.0
2021-04-30 12:05:00,130.79,130.97,130.79,130.88,3425.0,124.5705,124.742,124.5705,124.6563,3425.0
2021-04-30 12:10:00,130.88,130.9,130.85,130.89,2028.0,124.6563,124.6753,124.6277,124.6658,2028.0
2021-04-30 12:15:00,130.89,130.95,130.85,130.95,6209.0,124.6658,124.7229,124.6277,124.7229,6209.0
2021-04-30 12:20:00,130.91,131.12,130.9,130.97,2410.0,124.6848,124.8848,124.6753,124.742,2410.0
2021-04-30 12:25:00,130.87,130.93,130.86,130.89,2960.0,124.6467,124.7039,124.6372,124.6658,2960.0
2021-04-30 12:30:00,130.88,130.98,130.87,130.93,4239.0,124.6563,124.7515,124.6467,124.7039,4239.0
2021-04-30 12:35:00,130.89,130.97,130.86,130.96,5668.0,124.6658,124.742,124.6372,124.7324,5668.0
2021-04-30 12:40:00,130.96,131.0,130.85,130.86,4601.0,124.7324,124.7705,124.6277,124.6372,4601.0
2021-04-30 12:45:00,130.84,130.84,130.73,130.78,800.0,124.6182,124.6182,124.5134,124.561,800.0
2021-04-30 12:50:00,130.8,130.9,130.72,130.72,2312.0,124.5801,124.6753,124.5039,124.5039,2312.0
2021-04-30 12:55:00,130.72,130.83,130.66,130.83,2968.0,124.5039,124.6086,124.4467,124.6086,2968.0
2021-04-30 13:00:00,130.86,130.87,130.72,130.74,3319.0,124.6372,124.6467,124.5039,124.5229,3319.0
2021-04-30 13:05:00,130.77,130.77,130.69,130.71,900.0,124.5515,124.5515,124.4753,124.4943,900.0
2021-04-30 13:10:00,130.71,130.73,130.59,130.62,2710.0,124.4943,124.5134,124.38,124.4086,2710.0
2021-04-30 13:15:00,130.67,130.67,130.52,130.56,2500.0,124.4562,124.4562,124.3134,124.3515,2500.0
2021-04-30 13:20:00,130.61,130.7,130.55,130.69,1313.0,124.3991,124.4848,124.3419,124.4753,1313.0
2021-04-30 13:25:00,130.67,130.8,130.64,130.8,1500.0,124.4562,124.5801,124.4277,124.5801,1500.0
2021-04-30 13:30:00,130.81,130.9,130.81,130.85,2802.0,124.5896,124.6753,124.5896,124.6277,2802.0
2021-04-30 13:35:00,130.85,130.88,130.83,130.88,2820.0,124.6277,124.6563,124.6086,124.6563,2820.0
2021-04-30 13:40:00,130.85,130.92,130.84,130.9,3300.0,124.6277,124.6944,124.6182,124.6753,3300.0
2021-04-30 13:45:00,130.9,130.9,130.58,130.59,3300.0,124.6753,124.6753,124.3705,124.38,3300.0
2021-04-30 13:50:00,130.62,130.69,130.5,130.5,2788.0,124.4086,124.4753,124.2943,124.2943,2788.0
2021-04-30 13:55:00,130.51,130.52,130.24,130.31,2189.0,124.3038,124.3134,124.0467,124.1134,2189.0
2021-04-30 14:00:00,130.36,130.43,130.23,130.23,2877.0,124.161,124.2277,124.0372,124.0372,2877.0
2021-04-30 14:05:00,130.32,130.55,130.26,130.55,6290.0,124.1229,124.3419,124.0657,124.3419,6290.0
2021-04-30 14:10:00,130.59,130.72,130.52,130.63,3444.0,124.38,124.5039,124.3134,124.4181,3444.0
2021-04-30 14:15:00,130.65,130.73,130.59,130.71,3154.0,124.4372,124.5134,124.38,124.4943,3154.0
2021-04-30 14:20:00,130.67,130.71,130.59,130.62,4400.0,124.4562,124.4943,124.38,124.4086,4400.0
2021-04-30 14:25:00,130.6,130.73,130.6,130.68,2964.0,124.3896,124.5134,124.3896,124.4658,2964.0
2021-04-30 14:30:00,130.62,130.77,130.62,130.74,4049.0,124.4086,124.5515,124.4086,124.5229,4049.0
2021-04-30 14:35:00,130.78,130.81,130.73,130.74,3300.0,124.561,124.5896,124.5134,124.5229,3300.0
2021-04-30 14:40:00,130.72,131.05,130.71,130.85,12833.0,124.5039,124.8182,124.4943,124.6277,12833.0
2021-04-30 14:45:00,130.84,130.94,130.8,130.85,9426.0,124.6182,124.7134,124.5801,124.6277,9426.0
2021-04-30 14:50:00,130.81,130.87,130.76,130.82,3574.0,124.5896,124.6467,124.542,124.5991,3574.0
2021-04-30 14:55:00,130.84,130.93,130.8,130.93,7183.0,124.6182,124.7039,124.5801,124.7039,7183.0
2021-04-30 15:00:00,130.95,131.07,130.92,130.92,6900.0,124.7229,124.8372,124.6944,124.6944,6900.0
2021-04-30 15:05:00,130.94,131.02,130.77,130.8,8060.0,124.7134,124.7896,124.5515,124.5801,8060.0
2021-04-30 15:10:00,130.78,130.96,130.67,130.69,7927.0,124.561,124.7324,124.4562,124.4753,7927.0
2021-04-30 15:15:00,130.67,130.73,130.59,130.71,10795.0,124.4562,124.5134,124.38,124.4943,10795.0
2021-04-30 15:20:00,130.72,130.98,130.7,130.89,8683.0,124.5039,124.7515,124.4848,124.6658,8683.0
2021-04-30 15:25:00,130.92,130.96,130.72,130.81,7281.0,124.6944,124.7324,124.5039,124.5896,7281.0
2021-04-30 15:30:00,130.82,130.95,130.76,130.87,7994.0,124.5991,124.7229,124.542,124.6467,7994.0
2021-04-30 15:35:00,130.86,130.99,130.78,130.9,9745.0,124.6372,124.761,124.561,124.6753,9745.0
2021-04-30 15:40:00,130.88,130.9,130.75,130.77,16003.0,124.6563,124.6753,124.5324,124.5515,16003.0
2021-04-30 15:45:00,130.66,131.02,130.48,131.02,19008.0,124.4467,124.7896,124.2753,124.7896,19008.0
2021-04-30 15:50:00,130.95,130.95,130.67,130.69,33154.0,124.7229,124.7229,124.4562,124.4753,33154.0
2021-04-30 15:55:00,130.64,131.02,130.58,131.02,106753.0,124.4277,124.7896,124.3705,124.7896,106753.0
2021-05-03 09:30:00,131.31,131.89,130.92,131.35,53099.0,125.0658,125.6182,124.6944,125.1039,53099.0
2021-05-03 09:35:00,131.44,132.27,131.29,132.25,13864.0,125.1896,125.9802,125.0468,125.9611,13864.0
2021-05-03 09:40:00,132.24,132.61,132.08,132.57,8123.0,125.9516,126.304,125.7992,126.2659,8123.0
2021-05-03 09:45:00,132.54,132.69,132.25,132.67,11218.0,126.2373,126.3802,125.9611,126.3611,11218.0
2021-05-03 09:50:00,132.72,132.79,132.54,132.72,2223.0,126.4088,126.4754,126.2373,126.4088,2223.0
2021-05-03 09:55:00,132.73,132.79,132.46,132.47,6949.0,126.4183,126.4754,126.1611,126.1706,6949.0
2021-05-03 10:00:00,132.46,132.51,132.24,132.51,11459.0,126.1611,126.2087,125.9516,126.2087,11459.0
2021-05-03 10:05:00,132.56,132.58,132.35,132.49,5592.0,126.2564,126.2754,126.0564,126.1897,5592.0
2021-05-03 10:10:00,132.47,132.57,132.31,132.41,5210.0,126.1706,126.2659,126.0183,126.1135,5210.0
2021-05-03 10:15:00,132.46,132.76,132.4,132.56,6129.0,126.1611,126.4469,126.104,126.2564,6129.0
2021-05-03 10:20:00,132.6,132.71,132.49,132.54,7005.0,126.2945,126.3992,126.1897,126.2373,7005.0
2021-05-03 10:25:00,132.59,132.7,132.38,132.41,11953.0,126.2849,126.3897,126.0849,126.1135,11953.0
2021-05-03 10:30:00,132.48,132.61,132.36,132.49,6614.0,126.1802,126.304,126.0659,126.1897,6614.0
2021-05-03 10:35:00,132.5,132.6,132.42,132.44,5013.0,126.1992,126.2945,126.123,126.1421,5013.0
2021-05-03 10:40:00,132.5,132.66,132.43,132.66,3567.0,126.1992,126.3516,126.1325,126.3516,3567.0
2021-05-03 10:45:00,132.64,132.88,132.5,132.54,8062.0,126.3326,126.5611,126.1992,126.2373,8062.0
2021-05-03 10:50:00,132.52,132.52,132.34,132.34,3427.0,126.2183,126.2183,126.0468,126.0468,3427.0
2021-05-03 10:55:00,132.32,132.58,132.13,132.58,6123.0,126.0278,126.2754,125.8468,126.2754,6123.0
2021-05-03 11:00:00,132.48,132.57,132.33,132.33,11803.0,126.1802,126.2659,126.0373,126.0373,11803.0
2021-05-03 11:05:00,132.37,132.54,132.34,132.47,20880.0,126.0754,126.2373,126.0468,126.1706,20880.0
2021-05-03 11:10:00,132.48,132.65,132.46,132.55,10574.0,126.1802,126.3421,126.1611,126.2468,10574.0
2021-05-03 11:15:00,132.53,132.69,132.5,132.65,10745.0,126.2278,126.3802,126.1992,126.3421,10745.0
2021-05-03 11:20:00,132.65,132.88,132.49,132.83,8635.0,126.3421,126.5611,126.1897,126.5135,8635.0
2021-05-03 11:25:00,132.75,132.76,132.58,132.6,7195.0,126.4373,126.4469,126.2754,126.2945,7195.0
2021-05-03 11:30:00,132.58,132.76,132.56,132.69,5765.0,126.2754,126.4469,126.2564,126.3802,5765.0
2021-05-03 11:35:00,132.72,132.84,132.69,132.72,4252.0,126.4088,126.523,126.3802,126.4088,4252.0
2021-05-03 11:40:00,132.74,132.74,132.59,132.68,4334.0,126.4278,126.4278,126.2849,126.3707,4334.0
2021-05-03 11:45:00,132.69,132.8,132.63,132.8,4405.0,126.3802,126.485,126.323,126.485,4405.0
2021-05-03 11:50:00,132.83,132.83,132.6,132.63,4937.0,126.5135,126.5135,126.2945,126.323,4937.0
2021-05-03 11:55:00,132.62,132.78,132.62,132.78,3805.0,126.3135,126.4659,126.3135,126.4659,3805.0
2021-05-03 12:00:00,132.78,132.86,132.77,132.83,3637.0,126.4659,126.5421,126.4564,126.5135,3637.0
2021-05-03 12:05:00,132.8,132.82,132.67,132.71,6148.0,126.485,126.504,126.3611,126.3992,6148.0
2021-05-03 12:10:00,132.73,132.8,132.62,132.7,15734.0,126.4183,126.485,126.3135,126.3897,15734.0
2021-05-03 12:15:00,132.8,132.8,132.7,132.71,4958.0,126.485,126.485,126.3897,126.3992,4958.0
2021-05-03 12:20:00,132.67,132.82,132.57,132.8,7614.0,126.3611,126.504,126.2659,126.485,7614.0
2021-05-03 12:25:00,132.83,132.83,132.58,132.58,5347.0,126.5135,126.5135,126.2754,126.2754,5347.0
2021-05-03 12:30:00,132.61,132.61,132.49,132.56,7160.0,126.304,126.304,126.1897,126.2564,7160.0
2021-05-03 12:35:00,132.56,132.63,132.55,132.55,3342.0,126.2564,126.323,126.2468,126.2468,3342.0
2021-05-03 12:40:00,132.59,132.77,132.57,132.75,5700.0,126.2849,126.4564,126.2659,126.4373,5700.0
2021-05-03 12:45:00,132.74,132.78,132.71,132.72,4158.0,126.4278,126.4659,126.3992,126.4088,4158.0
2021-05-03 12:50:00,132.7,132.77,132.67,132.75,7620.0,126.3897,126.4564,126.3611,126.4373,7620.0
2021-05-03 12:55:00,132.76,132.94,132.71,132.84,15223.0,126.4469,126.6183,126.3992,126.523,15223.0
2021-05-03 13:00:00,132.84,132.96,132.8,132.94,8596.0,126.523,126.6373,126.485,126.6183,8596.0
2021-05-03 13:05:00,132.95,133.03,132.92,133.0,10823.0,126.6278,126.704,126.5992,126.6754,10823.0
2021-05-03 13:10:00,133.0,133.01,132.85,132.89,6588.0,126.6754,126.685,126.5326,126.5707,6588.0
2021-05-03 13:15:00,132.87,133.17,132.86,133.09,14441.0,126.5516,126.8374,126.5421,126.7612,14441.0
2021-05-03 13:20:00,133.09,133.16,132.74,132.76,7218.0,126.7612,126.8278,126.4278,126.4469,7218.0
2021-05-03 13:25:00,132.74,132.85,132.74,132.77,3822.0,126.4278,126.5326,126.4278,126.4564,3822.0
2021-05-03 13:30:00,132.78,132.87,132.76,132.87,7212.0,126.4659,126.5516,126.4469,126.5516,7212.0
2021-05-03 13:35:00,132.87,132.87,132.69,132.75,5226.0,126.5516,126.5516,126.3802,126.4373,5226.0
2021-05-03 13:40:00,132.76,132.77,132.51,132.58,7463.0,126.4469,126.4564,126.2087,126.2754,7463.0
2021-05-03 13:45:00,132.55,132.61,132.47,132.56,6811.0,126.2468,126.304,126.1706,126.2564,6811.0
2021-05-03 13:50:00,132.52,132.63,132.48,132.62,3108.0,126.2183,126.323,126.1802,126.3135,3108.0
2021-05-03 13:55:00,132.63,132.77,132.63,132.71,2195.0,126.323,126.4564,126.323,126.3992,2195.0
2021-05-03 14:00:00,132.74,132.81,132.63,132.65,3009.0,126.4278,126.4945,126.323,126.3421,3009.0
2021-05-03 14:05:00,132.66,132.78,132.65,132.75,4523.0,126.3516,126.4659,126.3421,126.4373,4523.0
2021-05-03 14:10:00,132.73,132.77,132.7,132.77,2743.0,126.4183,126.4564,126.3897,126.4564,2743.0
2021-05-03 14:15:00,132.77,132.82,132.73,132.75,2700.0,126.4564,126.504,126.4183,126.4373,2700.0
2021-05-03 14:20:00,132.77,132.8,132.66,132.73,2508.0,126.4564,126.485,126.3516,126.4183,2508.0
2021-05-03 14:25:00,132.73,132.74,132.68,132.71,3072.0,126.4183,126.4278,126.3707,126.3992,3072.0
2021-05-03 14:30:00,132.68,132.92,132.68,132.92,3816.0,126.3707,126.5992,126.3707,126.5992,3816.0
2021-05-03 14:35:00,132.92,132.96,132.73,132.76,6026.0,126.5992,126.6373,126.4183,126.4469,6026.0
2021-05-03 14:40:00,132.75,132.93,132.75,132.93,2925.0,126.4373,126.6088,126.4373,126.6088,2925.0
2021-05-03 14:45:00,132.97,133.07,132.92,133.07,4884.0,126.6469,126.7421,126.5992,126.7421,4884.0
2021-05-03 14:50:00,133.07,133.12,133.06,133.07,3400.0,126.7421,126.7897,126.7326,126.7421,3400.0
2021-05-03 14:55:00,133.08,133.08,132.97,133.0,2313.0,126.7516,126.7516,126.6469,126.6754,2313.0
2021-05-03 15:00:00,132.96,132.97,132.82,132.83,6775.0,126.6373,126.6469,126.504,126.5135,6775.0
2021-05-03 15:05:00,132.84,132.88,132.82,132.87,2881.0,126.523,126.5611,126.504,126.5516,2881.0
2021-05-03 15:10:00,132.85,132.85,132.7,132.71,6923.0,126.5326,126.5326,126.3897,126.3992,6923.0
2021-05-03 15:15:00,132.73,132.81,132.73,132.75,5365.0,126.4183,126.4945,126.4183,126.4373,5365.0
2021-05-03 15:20:00,132.69,132.7,132.54,132.61,12290.0,126.3802,126.3897,126.2373,126.304,12290.0
2021-05-03 15:25:00,132.62,132.63,132.57,132.62,4217.0,126.3135,126.323,126.2659,126.3135,4217.0
2021-05-03 15:30:00,132.61,132.63,132.42,132.5,8612.0,126.304,126.323,126.123,126.1992,8612.0
2021-05-03 15:35:00,132.49,132.54,132.23,132.25,7166.0,126.1897,126.2373,125.9421,125.9611,7166.0
2021-05-03 15:40:00,132.25,132.4,132.25,132.35,8672.0,125.9611,126.104,125.9611,126.0564,8672.0
2021-05-03 15:45:00,132.35,132.48,132.27,132.29,13899.0,126.0564,126.1802,125.9802,125.9992,13899.0
2021-05-03 15:50:00,132.25,132.25,132.07,132.1,39981.0,125.9611,125.9611,125.7897,125.8182,39981.0
2021-05-03 15:55:00,132.11,132.16,131.97,132.13,66483.0,125.8278,125.8754,125.6944,125.8468,66483.0
2021-05-04 09:30:00,131.15,131.45,130.64,130.72,23646.0,124.9134,125.1991,124.4277,124.5039,23646.0
2021-05-04 09:35:00,130.89,131.14,130.63,131.11,18802.0,124.6658,124.9039,124.4181,124.8753,18802.0
2021-05-04 09:40:00,131.13,131.2,130.54,130.91,14829.0,124.8944,124.961,124.3324,124.6848,14829.0
2021-05-04 09:45:00,130.82,131.1,130.71,130.88,27322.0,124.5991,124.8658,124.4943,124.6563,27322.0
2021-05-04 09:50:00,130.88,130.98,130.54,130.83,32947.0,124.6563,124.7515,124.3324,124.6086,32947.0
2021-05-04 09:55:00,130.79,130.99,130.66,130.92,12357.0,124.5705,124.761,124.4467,124.6944,12357.0
2021-05-04 10:00:00,130.83,130.85,130.43,130.61,15909.0,124.6086,124.6277,124.2277,124.3991,15909.0
2021-05-04 10:05:00,130.62,130.86,130.51,130.76,6506.0,124.4086,124.6372,124.3038,124.542,6506.0
2021-05-04 10:10:00,130.71,131.23,130.62,131.18,5801.0,124.4943,124.9896,124.4086,124.942,5801.0
2021-05-04 10:15:00,131.23,131.32,130.87,131.21,6911.0,124.9896,125.0753,124.6467,124.9706,6911.0
2021-05-04 10:20:00,131.21,131.21,130.94,131.13,10091.0,124.9706,124.9706,124.7134,124.8944,10091.0
2021-05-04 10:25:00,131.12,131.18,130.95,131.03,6167.0,124.8848,124.942,124.7229,124.7991,6167.0
2021-05-04 10:30:00,131.05,131.09,130.86,130.95,9066.0,124.8182,124.8563,124.6372,124.7229,9066.0
2021-05-04 10:35:00,131.0,131.33,130.99,131.33,6602.0,124.7705,125.0849,124.761,125.0849,6602.0
2021-05-04 10:40:00,131.3,131.3,131.01,131.06,7127.0,125.0563,125.0563,124.7801,124.8277,7127.0
2021-05-04 10:45:00,131.0,131.06,130.72,130.82,3913.0,124.7705,124.8277,124.5039,124.5991,3913.0
2021-05-04 10:50:00,130.79,130.79,130.63,130.72,8139.0,124.5705,124.5705,124.4181,124.5039,8139.0
2021-05-04 10:55:00,130.72,130.72,130.48,130.52,6823.0,124.5039,124.5039,124.2753,124.3134,6823.0
2021-05-04 11:00:00,130.49,130.55,130.25,130.25,9544.0,124.2848,124.3419,124.0562,124.0562,9544.0
2021-05-04 11:05:00,130.29,130.33,130.07,130.26,4628.0,124.0943,124.1324,123.8848,124.0657,4628.0
2021-05-04 11:10:00,130.29,130.31,129.99,130.16,16611.0,124.0943,124.1134,123.8086,123.9705,16611.0
2021-05-04 11:15:00,130.1,130.38,130.09,130.29,7556.0,123.9133,124.18,123.9038,124.0943,7556.0
2021-05-04 11:20:00,130.26,130.53,130.25,130.43,7159.0,124.0657,124.3229,124.0562,124.2277,7159.0
2021-05-04 11:25:00,130.36,130.68,130.34,130.65,7376.0,124.161,124.4658,124.1419,124.4372,7376.0
2021-05-04 11:30:00,130.7,130.98,130.7,130.88,2348.0,124.4848,124.7515,124.4848,124.6563,2348.0
2021-05-04 11:35:00,130.87,130.93,130.81,130.9,6988.0,124.6467,124.7039,124.5896,124.6753,6988.0
2021-05-04 11:40:00,130.9,130.9,130.68,130.8,6148.0,124.6753,124.6753,124.4658,124.5801,6148.0
2021-05-04 11:45:00,130.8,130.84,130.64,130.67,13392.0,124.5801,124.6182,124.4277,124.4562,13392.0
2021-05-04 11:50:00,130.69,130.7,130.43,130.43,9218.0,124.4753,124.4848,124.2277,124.2277,9218.0
2021-05-04 11:55:00,130.4,130.48,130.33,130.42,7200.0,124.1991,124.2753,124.1324,124.2181,7200.0
2021-05-04 12:00:00,130.38,130.57,130.37,130.51,2540.0,124.18,124.361,124.1705,124.3038,2540.0
2021-05-04 12:05:00,130.47,130.69,130.44,130.68,10563.0,124.2658,124.4753,124.2372,124.4658,10563.0
2021-05-04 12:10:00,130.71,130.8,130.64,130.8,7230.0,124.4943,124.5801,124.4277,124.5801,7230.0
2021-05-04 12:15:00,130.84,130.84,130.71,130.82,28134.0,124.6182,124.6182,124.4943,124.5991,28134.0
2021-05-04 12:20:00,130.81,130.81,130.68,130.7,5074.0,124.5896,124.5896,124.4658,124.4848,5074.0
2021-05-04 12:25:00,130.69,130.8,130.68,130.71,4917.0,124.4753,124.5801,124.4658,124.4943,4917.0
2021-05-04 12:30:00,130.71,130.77,130.61,130.7,40523.0,124.4943,124.5515,124.3991,124.4848,40523.0
2021-05-04 12:35:00,130.72,130.78,130.67,130.77,9171.0,124.5039,124.561,124.4562,124.5515,9171.0
2021-05-04 12:40:00,130.78,130.78,130.68,130.73,5910.0,124.561,124.561,124.4658,124.5134,5910.0
2021-05-04 12:45:00,130.71,130.86,130.71,130.85,2693.0,124.4943,124.6372,124.4943,124.6277,2693.0
2021-05-04 12:50:00,130.85,130.9,130.76,130.84,3621.0,124.6277,124.6753,124.542,124.6182,3621.0
2021-05-04 12:55:00,130.8,130.84,130.73,130.74,4095.0,124.5801,124.6182,124.5134,124.5229,4095.0
2021-05-04 13:00:00,130.7,130.88,130.63,130.88,7326.0,124.4848,124.6563,124.4181,124.6563,7326.0
2021-05-04 13:05:00,130.74,130.88,130.74,130.79,3067.0,124.5229,124.6563,124.5229,124.5705,3067.0
2021-05-04 13:10:00,130.77,130.91,130.73,130.86,6903.0,124.5515,124.6848,124.5134,124.6372,6903.0
2021-05-04 13:15:00,130.85,131.06,130.82,131.05,6613.0,124.6277,124.8277,124.5991,124.8182,6613.0
2021-05-04 13:20:00,130.99,131.09,130.97,131.06,4887.0,124.761,124.8563,124.742,124.8277,4887.0
2021-05-04 13:25:00,131.04,131.18,131.02,131.1,5926.0,124.8086,124.942,124.7896,124.8658,5926.0
2021-05-04 13:30:00,131.15,131.21,130.95,131.04,8335.0,124.9134,124.9706,124.7229,124.8086,8335.0
2021-05-04 13:35:00,131.06,131.14,131.0,131.08,4672.0,124.8277,124.9039,124.7705,124.8467,4672.0
2021-05-04 13:40:00,131.08,131.16,130.97,131.16,6553.0,124.8467,124.9229,124.742,124.9229,6553.0
2021-05-04 13:45:00,131.18,131.37,131.01,131.08,13939.0,124.942,125.123,124.7801,124.8467,13939.0
2021-05-04 13:50:00,131.03,131.05,130.95,131.02,5425.0,124.7991,124.8182,124.7229,124.7896,5425.0
2021-05-04 13:55:00,131.05,131.16,131.04,131.08,2750.0,124.8182,124.9229,124.8086,124.8467,2750.0
2021-05-04 14:00:00,131.05,131.15,130.97,131.09,7635.0,124.8182,124.9134,124.742,124.8563,7635.0
2021-05-04 14:05:00,131.1,131.22,131.02,131.08,4968.0,124.8658,124.9801,124.7896,124.8467,4968.0
2021-05-04 14:10:00,131.08,131.16,131.02,131.16,4140.0,124.8467,124.9229,124.7896,124.9229,4140.0
2021-05-04 14:15:00,131.18,131.19,131.12,131.13,3510.0,124.942,124.9515,124.8848,124.8944,3510.0
2021-05-04 14:20:00,131.16,131.21,130.96,131.19,11512.0,124.9229,124.9706,124.7324,124.9515,11512.0
2021-05-04 14:25:00,131.19,131.19,131.02,131.04,6313.0,124.9515,124.9515,124.7896,124.8086,6313.0
2021-05-04 14:30:00,131.01,131.27,131.01,131.22,11672.0,124.7801,125.0277,124.7801,124.9801,11672.0
2021-05-04 14:35:00,131.22,131.25,131.13,131.18,6560.0,124.9801,125.0087,124.8944,124.942,6560.0
2021-05-04 14:40:00,131.17,131.23,131.08,131.18,7134.0,124.9325,124.9896,124.8467,124.942,7134.0
2021-05-04 14:45:00,131.19,131.27,131.19,131.23,5793.0,124.9515,125.0277,124.9515,124.9896,5793.0
2021-05-04 14:50:00,131.24,131.31,131.24,131.25,5436.0,124.9991,125.0658,124.9991,125.0087,5436.0
2021-05-04 14:55:00,131.24,131.37,131.22,131.29,9733.0,124.9991,125.123,124.9801,125.0468,9733.0
2021-05-04 15:00:00,131.28,131.42,131.01,131.41,17464.0,125.0372,125.1706,124.7801,125.1611,17464.0
2021-05-04 15:05:00,131.37,131.39,131.17,131.3,13785.0,125.123,125.142,124.9325,125.0563,13785.0
2021-05-04 15:10:00,131.31,131.46,131.3,131.43,113266.0,125.0658,125.2087,125.0563,125.1801,113266.0
2021-05-04 15:15:00,131.41,131.69,131.39,131.56,38274.0,125.1611,125.4277,125.142,125.3039,38274.0
2021-05-04 15:20:00,131.57,131.6,131.44,131.49,13804.0,125.3134,125.342,125.1896,125.2372,13804.0
2021-05-04 15:25:00,131.47,131.68,131.44,131.63,18241.0,125.2182,125.4182,125.1896,125.3706,18241.0
2021-05-04 15:30:00,131.62,131.86,131.47,131.86,26803.0,125.3611,125.5897,125.2182,125.5897,26803.0
2021-05-04 15:35:00,131.86,131.93,131.62,131.62,23481.0,125.5897,125.6563,125.3611,125.3611,23481.0
2021-05-04 15:40:00,131.59,131.59,131.35,131.36,11835.0,125.3325,125.3325,125.1039,125.1134,11835.0
2021-05-04 15:45:00,131.37,131.49,131.32,131.4,24744.0,125.123,125.2372,125.0753,125.1515,24744.0
2021-05-04 15:50:00,131.41,131.7,131.4,131.56,54540.0,125.1611,125.4373,125.1515,125.3039,54540.0
2021-05-04 15:55:00,131.56,132.05,131.56,132.04,95271.0,125.3039,125.7706,125.3039,125.7611,95271.0
2021-05-05 09:30:00,132.2,132.72,131.75,132.6,34323.0,125.9135,126.4088,125.4849,126.2945,34323.0
2021-05-05 09:35:00,132.55,132.98,132.22,132.66,58052.0,126.2468,126.6564,125.9325,126.3516,58052.0
2021-05-05 09:40:00,132.65,132.66,132.19,132.21,26509.0,126.3421,126.3516,125.904,125.923,26509.0
2021-05-05 09:45:00,132.23,132.28,131.75,131.95,26406.0,125.9421,125.9897,125.4849,125.6754,26406.0
2021-05-05 09:50:00,131.99,132.06,131.62,131.62,10542.0,125.7135,125.7801,125.3611,125.3611,10542.0
2021-05-05 09:55:00,131.59,131.89,131.42,131.68,9930.0,125.3325,125.6182,125.1706,125.4182,9930.0
2021-05-05 10:00:00,131.69,131.71,131.08,131.15,8748.0,125.4277,125.4468,124.8467,124.9134,8748.0
2021-05-05 10:05:00,131.1,131.34,131.1,131.25,4363.0,124.8658,125.0944,124.8658,125.0087,4363.0
2021-05-05 10:10:00,131.21,131.48,131.13,131.26,8581.0,124.9706,125.2277,124.8944,125.0182,8581.0
2021-05-05 10:15:00,131.13,131.13,130.77,130.8,5807.0,124.8944,124.8944,124.5515,124.5801,5807.0
2021-05-05 10:20:00,130.77,131.01,130.57,130.66,23282.0,124.5515,124.7801,124.361,124.4467,23282.0
2021-05-05 10:25:00,130.72,131.0,130.72,130.97,7736.0,124.5039,124.7705,124.5039,124.742,7736.0
2021-05-05 10:30:00,130.96,131.02,130.71,131.02,8956.0,124.7324,124.7896,124.4943,124.7896,8956.0
2021-05-05 10:35:00,131.03,131.16,130.88,130.88,5589.0,124.7991,124.9229,124.6563,124.6563,5589.0
2021-05-05 10:40:00,130.88,131.11,130.88,131.02,12291.0,124.6563,124.8753,124.6563,124.7896,12291.0
2021-05-05 10:45:00,131.02,131.17,130.91,130.91,78245.0,124.7896,124.9325,124.6848,124.6848,78245.0
2021-05-05 10:50:00,130.92,131.07,130.81,130.97,9735.0,124.6944,124.8372,124.5896,124.742,9735.0
2021-05-05 10:55:00,130.97,131.01,130.82,130.84,12372.0,124.742,124.7801,124.5991,124.6182,12372.0
2021-05-05 11:00:00,130.86,131.23,130.81,131.23,25951.0,124.6372,124.9896,124.5896,124.9896,25951.0
2021-05-05 11:05:00,131.23,131.43,131.23,131.31,6791.0,124.9896,125.1801,124.9896,125.0658,6791.0
2021-05-05 11:10:00,131.33,131.36,131.01,131.06,220886.0,125.0849,125.1134,124.7801,124.8277,220886.0
2021-05-05 11:15:00,131.05,131.21,130.89,131.15,13444.0,124.8182,124.9706,124.6658,124.9134,13444.0
2021-05-05 11:20:00,131.15,131.18,130.85,130.87,2939.0,124.9134,124.942,124.6277,124.6467,2939.0
2021-05-05 11:25:00,130.8,130.86,130.71,130.71,11732.0,124.5801,124.6372,124.4943,124.4943,11732.0
2021-05-05 11:30:00,130.62,130.8,130.6,130.8,6709.0,124.4086,124.5801,124.3896,124.5801,6709.0
2021-05-05 11:35:00,130.83,130.94,130.77,130.9,13492.0,124.6086,124.7134,124.5515,124.6753,13492.0
2021-05-05 11:40:00,130.85,131.08,130.78,131.08,3957.0,124.6277,124.8467,124.561,124.8467,3957.0
2021-05-05 11:45:00,131.08,131.08,130.92,130.92,4288.0,124.8467,124.8467,124.6944,124.6944,4288.0
2021-05-05 11:50:00,130.92,130.98,130.92,130.98,2813.0,124.6944,124.7515,124.6944,124.7515,2813.0
2021-05-05 11:55:00,130.97,131.21,130.97,131.21,5124.0,124.742,124.9706,124.742,124.9706,5124.0
2021-05-05 12:00:00,131.2,131.2,131.02,131.12,6319.0,124.961,124.961,124.7896,124.8848,6319.0
2021-05-05 12:05:00,131.14,131.33,131.14,131.29,8228.0,124.9039,125.0849,124.9039,125.0468,8228.0
2021-05-05 12:10:00,131.26,131.27,130.82,130.82,91745.0,125.0182,125.0277,124.5991,124.5991,91745.0
2021-05-05 12:15:00,130.78,131.0,130.78,130.91,10650.0,124.561,124.7705,124.561,124.6848,10650.0
2021-05-05 12:20:00,130.91,131.02,130.87,131.01,7481.0,124.6848,124.7896,124.6467,124.7801,7481.0
2021-05-05 12:25:00,131.04,131.12,130.95,131.12,7742.0,124.8086,124.8848,124.7229,124.8848,7742.0
2021-05-05 12:30:00,131.13,131.23,131.03,131.03,8221.0,124.8944,124.9896,124.7991,124.7991,8221.0
2021-05-05 12:35:00,131.01,131.05,130.66,130.66,6512.0,124.7801,124.8182,124.4467,124.4467,6512.0
2021-05-05 12:40:00,130.66,130.66,130.35,130.36,4832.0,124.4467,124.4467,124.1515,124.161,4832.0
2021-05-05 12:45:00,130.34,130.56,130.31,130.46,9627.0,124.1419,124.3515,124.1134,124.2562,9627.0
2021-05-05 12:50:00,130.48,130.48,130.29,130.35,6973.0,124.2753,124.2753,124.0943,124.1515,6973.0
2021-05-05 12:55:00,130.32,130.41,130.25,130.29,10671.0,124.1229,124.2086,124.0562,124.0943,10671.0
2021-05-05 13:00:00,130.2,130.36,130.19,130.22,9352.0,124.0086,124.161,123.9991,124.0276,9352.0
2021-05-05 13:05:00,130.24,130.31,130.15,130.15,16867.0,124.0467,124.1134,123.961,123.961,16867.0
2021-05-05 13:10:00,130.15,130.2,130.07,130.12,5499.0,123.961,124.0086,123.8848,123.9324,5499.0
2021-05-05 13:15:00,130.09,130.19,130.09,130.19,5511.0,123.9038,123.9991,123.9038,123.9991,5511.0
2021-05-05 13:20:00,130.17,130.25,130.09,130.09,3000.0,123.98,124.0562,123.9038,123.9038,3000.0
2021-05-05 13:25:00,130.09,130.1,129.93,129.97,13572.0,123.9038,123.9133,123.7514,123.7895,13572.0
2021-05-05 13:30:00,129.96,130.23,129.96,130.12,7369.0,123.78,124.0372,123.78,123.9324,7369.0
2021-05-05 13:35:00,130.13,130.14,129.9,129.93,8378.0,123.9419,123.9514,123.7229,123.7514,8378.0
2021-05-05 13:40:00,129.93,129.96,129.82,129.91,7734.0,123.7514,123.78,123.6467,123.7324,7734.0
2021-05-05 13:45:00,129.91,129.93,129.81,129.88,9763.0,123.7324,123.7514,123.6371,123.7038,9763.0
2021-05-05 13:50:00,129.9,129.95,129.83,129.85,7966.0,123.7229,123.7705,123.6562,123.6752,7966.0
2021-05-05 13:55:00,129.89,129.93,129.8,129.86,15901.0,123.7133,123.7514,123.6276,123.6848,15901.0
2021-05-05 14:00:00,129.88,129.93,129.77,129.85,6404.0,123.7038,123.7514,123.599,123.6752,6404.0
2021-05-05 14:05:00,129.86,129.93,129.75,129.78,9569.0,123.6848,123.7514,123.58,123.6086,9569.0
2021-05-05 14:10:00,129.8,130.01,129.74,130.01,9060.0,123.6276,123.8276,123.5705,123.8276,9060.0
2021-05-05 14:15:00,130.05,130.11,129.92,129.97,7168.0,123.8657,123.9229,123.7419,123.7895,7168.0
2021-05-05 14:20:00,129.97,130.01,129.8,129.83,7547.0,123.7895,123.8276,123.6276,123.6562,7547.0
2021-05-05 14:25:00,129.83,129.87,129.7,129.83,11507.0,123.6562,123.6943,123.5324,123.6562,11507.0
2021-05-05 14:30:00,129.9,129.99,129.83,129.86,12185.0,123.7229,123.8086,123.6562,123.6848,12185.0
2021-05-05 14:35:00,129.85,129.9,129.65,129.65,11619.0,123.6752,123.7229,123.4847,123.4847,11619.0
2021-05-05 14:40:00,129.64,129.67,129.46,129.47,10215.0,123.4752,123.5038,123.3038,123.3133,10215.0
2021-05-05 14:45:00,129.5,129.58,129.45,129.52,19554.0,123.3419,123.4181,123.2943,123.3609,19554.0
2021-05-05 14:50:00,129.52,129.59,129.45,129.59,9345.0,123.3609,123.4276,123.2943,123.4276,9345.0
2021-05-05 14:55:00,129.64,129.9,129.64,129.73,21780.0,123.4752,123.7229,123.4752,123.5609,21780.0
2021-05-05 15:00:00,129.7,129.73,129.22,129.25,25310.0,123.5324,123.5609,123.0752,123.1038,25310.0
2021-05-05 15:05:00,129.23,129.38,129.02,129.06,27274.0,123.0847,123.2276,122.8847,122.9228,27274.0
2021-05-05 15:10:00,129.06,129.17,129.0,129.13,15022.0,122.9228,123.0276,122.8657,122.9895,15022.0
2021-05-05 15:15:00,129.11,129.11,128.86,128.98,13563.0,122.9704,122.9704,122.7323,122.8466,13563.0
2021-05-05 15:20:00,128.97,129.01,128.73,128.78,18229.0,122.8371,122.8752,122.6085,122.6561,18229.0
2021-05-05 15:25:00,128.78,128.8,128.68,128.7,17092.0,122.6561,122.6752,122.5609,122.5799,17092.0
2021-05-05 15:30:00,128.67,128.87,128.62,128.74,20443.0,122.5513,122.7418,122.5037,122.618,20443.0
2021-05-05 15:35:00,128.76,129.02,128.76,128.9,21722.0,122.6371,122.8847,122.6371,122.7704,21722.0
2021-05-05 15:40:00,128.88,129.02,128.79,128.88,20366.0,122.7514,122.8847,122.6656,122.7514,20366.0
2021-05-05 15:45:00,128.88,128.91,128.6,128.61,27671.0,122.7514,122.7799,122.4847,122.4942,27671.0
2021-05-05 15:50:00,128.63,128.63,128.36,128.54,58018.0,122.5132,122.5132,122.2561,122.4275,58018.0
2021-05-05 15:55:00,128.56,128.72,128.51,128.66,73731.0,122.4466,122.599,122.399,122.5418,73731.0
2021-05-06 09:30:00,128.97,129.3,128.62,129.07,38435.0,122.8371,123.1514,122.5037,122.9323,38435.0
2021-05-06 09:35:00,129.06,129.67,128.52,129.67,26906.0,122.9228,123.5038,122.4085,123.5038,26906.0
2021-05-06 09:40:00,129.62,129.8,128.9,128.99,29287.0,123.4562,123.6276,122.7704,122.8561,29287.0
2021-05-06 09:45:00,128.94,129.18,128.86,129.1,27895.0,122.8085,123.0371,122.7323,122.9609,27895.0
2021-05-06 09:50:00,129.08,129.62,128.88,129.54,22613.0,122.9418,123.4562,122.7514,123.38,22613.0
2021-05-06 09:55:00,129.51,129.64,129.32,129.45,25811.0,123.3514,123.4752,123.1704,123.2943,25811.0
2021-05-06 10:00:00,129.43,129.55,129.06,129.09,18045.0,123.2752,123.3895,122.9228,122.9514,18045.0
2021-05-06 10:05:00,129.08,129.13,128.62,128.63,16360.0,122.9418,122.9895,122.5037,122.5132,16360.0
2021-05-06 10:10:00,128.65,129.23,128.63,128.97,17001.0,122.5323,123.0847,122.5132,122.8371,17001.0
2021-05-06 10:15:00,128.97,128.97,128.76,128.8,13631.0,122.8371,122.8371,122.6371,122.6752,13631.0
2021-05-06 10:20:00,128.73,129.29,128.73,129.28,9524.0,122.6085,123.1419,122.6085,123.1323,9524.0
2021-05-06 10:25:00,129.21,129.41,129.2,129.22,17433.0,123.0657,123.2562,123.0561,123.0752,17433.0
2021-05-06 10:30:00,129.19,129.38,129.03,129.38,14376.0,123.0466,123.2276,122.8942,123.2276,14376.0
2021-05-06 10:35:00,129.31,129.54,129.3,129.44,15200.0,123.1609,123.38,123.1514,123.2847,15200.0
2021-05-06 10:40:00,129.41,129.58,129.39,129.4,23492.0,123.2562,123.4181,123.2371,123.2466,23492.0
2021-05-06 10:45:00,129.38,129.5,129.35,129.41,14775.0,123.2276,123.3419,123.199,123.2562,14775.0
2021-05-06 10:50:00,129.4,129.44,128.87,128.97,8072.0,123.2466,123.2847,122.7418,122.8371,8072.0
2021-05-06 10:55:00,128.98,129.01,128.84,128.87,7107.0,122.8466,122.8752,122.7133,122.7418,7107.0
2021-05-06 11:00:00,128.87,128.92,128.72,128.74,8955.0,122.7418,122.7895,122.599,122.618,8955.0
2021-05-06 11:05:00,128.74,128.78,128.46,128.59,6696.0,122.618,122.6561,122.3513,122.4752,6696.0
2021-05-06 11:10:00,128.59,128.72,128.39,128.41,8383.0,122.4752,122.599,122.2847,122.3037,8383.0
2021-05-06 11:15:00,128.37,128.42,128.16,128.23,11218.0,122.2656,122.3132,122.0656,122.1323,11218.0
2021-05-06 11:20:00,128.21,128.5,128.18,128.5,9126.0,122.1132,122.3894,122.0846,122.3894,9126.0
2021-05-06 11:25:00,128.46,128.62,128.37,128.56,7206.0,122.3513,122.5037,122.2656,122.4466,7206.0
2021-05-06 11:30:00,128.59,128.73,128.53,128.73,12619.0,122.4752,122.6085,122.418,122.6085,12619.0
2021-05-06 11:35:00,128.8,128.82,128.55,128.66,9389.0,122.6752,122.6942,122.4371,122.5418,9389.0
2021-05-06 11:40:00,128.65,128.81,128.61,128.71,18180.0,122.5323,122.6847,122.4942,122.5894,18180.0
2021-05-06 11:45:00,128.71,128.85,128.66,128.84,8998.0,122.5894,122.7228,122.5418,122.7133,8998.0
2021-05-06 11:50:00,128.87,128.97,128.69,128.72,8484.0,122.7418,122.8371,122.5704,122.599,8484.0
2021-05-06 11:55:00,128.7,128.72,128.61,128.71,5904.0,122.5799,122.599,122.4942,122.5894,5904.0
2021-05-06 12:00:00,128.71,128.82,128.44,128.82,9336.0,122.5894,122.6942,122.3323,122.6942,9336.0
2021-05-06 12:05:00,128.84,128.85,128.52,128.52,5148.0,122.7133,122.7228,122.4085,122.4085,5148.0
2021-05-06 12:10:00,128.53,128.62,128.41,128.53,14305.0,122.418,122.5037,122.3037,122.418,14305.0
2021-05-06 12:15:00,128.54,128.73,128.54,128.73,6897.0,122.4275,122.6085,122.4275,122.6085,6897.0
2021-05-06 12:20:00,128.72,128.95,128.7,128.72,7657.0,122.599,122.818,122.5799,122.599,7657.0
2021-05-06 12:25:00,128.68,128.97,128.68,128.91,6639.0,122.5609,122.8371,122.5609,122.7799,6639.0
2021-05-06 12:30:00,128.9,128.93,128.71,128.72,7215.0,122.7704,122.799,122.5894,122.599,7215.0
2021-05-06 12:35:00,128.74,128.79,128.5,128.56,5523.0,122.618,122.6656,122.3894,122.4466,5523.0
2021-05-06 12:40:00,128.56,128.71,128.53,128.69,6017.0,122.4466,122.5894,122.418,122.5704,6017.0
2021-05-06 12:45:00,128.71,128.75,128.58,128.61,6140.0,122.5894,122.6275,122.4656,122.4942,6140.0
2021-05-06 12:50:00,128.66,128.69,128.55,128.59,6230.0,122.5418,122.5704,122.4371,122.4752,6230.0
2021-05-06 12:55:00,128.56,128.59,128.52,128.59,5156.0,122.4466,122.4752,122.4085,122.4752,5156.0
2021-05-06 13:00:00,128.6,128.71,128.5,128.5,5660.0,122.4847,122.5894,122.3894,122.3894,5660.0
2021-05-06 13:05:00,128.52,128.57,128.45,128.54,5124.0,122.4085,122.4561,122.3418,122.4275,5124.0
2021-05-06 13:10:00,128.52,128.54,128.37,128.39,8448.0,122.4085,122.4275,122.2656,122.2847,8448.0
2021-05-06 13:15:00,128.4,128.46,128.18,128.22,8136.0,122.2942,122.3513,122.0846,122.1227,8136.0
2021-05-06 13:20:00,128.25,128.3,128.2,128.29,3882.0,122.1513,122.1989,122.1037,122.1894,3882.0
2021-05-06 13:25:00,128.31,128.37,128.18,128.26,4513.0,122.2085,122.2656,122.0846,122.1608,4513.0
2021-05-06 13:30:00,128.3,128.3,128.2,128.25,4373.0,122.1989,122.1989,122.1037,122.1513,4373.0
2021-05-06 13:35:00,128.25,128.34,128.21,128.21,5370.0,122.1513,122.237,122.1132,122.1132,5370.0
2021-05-06 13:40:00,128.22,128.26,128.13,128.26,6282.0,122.1227,122.1608,122.037,122.1608,6282.0
2021-05-06 13:45:00,128.28,128.31,128.17,128.29,11894.0,122.1799,122.2085,122.0751,122.1894,11894.0
2021-05-06 13:50:00,128.26,128.27,128.11,128.14,6586.0,122.1608,122.1704,122.018,122.0465,6586.0
2021-05-06 13:55:00,128.17,128.19,128.12,128.15,5636.0,122.0751,122.0942,122.0275,122.0561,5636.0
2021-05-06 14:00:00,128.15,128.21,128.06,128.21,7152.0,122.0561,122.1132,121.9704,122.1132,7152.0
2021-05-06 14:05:00,128.18,128.4,128.16,128.38,5591.0,122.0846,122.2942,122.0656,122.2751,5591.0
2021-05-06 14:10:00,128.37,128.43,127.99,128.37,9753.0,122.2656,122.3228,121.9037,122.2656,9753.0
2021-05-06 14:15:00,128.31,128.48,128.25,128.25,3804.0,122.2085,122.3704,122.1513,122.1513,3804.0
2021-05-06 14:20:00,128.21,128.26,128.09,128.26,7177.0,122.1132,122.1608,121.9989,122.1608,7177.0
2021-05-06 14:25:00,128.29,128.3,127.95,128.0,6657.0,122.1894,122.1989,121.8656,121.9132,6657.0
2021-05-06 14:30:00,128.0,128.02,127.78,127.82,8537.0,121.9132,121.9323,121.7037,121.7418,8537.0
2021-05-06 14:35:00,127.81,127.83,127.71,127.74,6203.0,121.7322,121.7513,121.637,121.6656,6203.0
2021-05-06 14:40:00,127.76,127.87,127.71,127.75,7769.0,121.6846,121.7894,121.637,121.6751,7769.0
2021-05-06 14:45:00,127.78,128.06,127.78,127.93,5522.0,121.7037,121.9704,121.7037,121.8465,5522.0
2021-05-06 14:50:00,127.98,127.98,127.83,127.85,5497.0,121.8942,121.8942,121.7513,121.7703,5497.0
2021-05-06 14:55:00,127.88,128.01,127.82,128.0,9877.0,121.7989,121.9227,121.7418,121.9132,9877.0
2021-05-06 15:00:00,127.98,128.12,127.98,128.02,8872.0,121.8942,122.0275,121.8942,121.9323,8872.0
2021-05-06 15:05:00,128.02,128.02,127.87,127.9,14210.0,121.9323,121.9323,121.7894,121.818,14210.0
2021-05-06 15:10:00,127.88,128.31,127.88,128.3,12282.0,121.7989,122.2085,121.7989,122.1989,12282.0
2021-05-06 15:15:00,128.25,128.34,128.22,128.33,11036.0,122.1513,122.237,122.1227,122.2275,11036.0
2021-05-06 15:20:00,128.29,128.39,128.23,128.31,9338.0,122.1894,122.2847,122.1323,122.2085,9338.0
2021-05-06 15:25:00,128.3,128.57,128.28,128.52,12434.0,122.1989,122.4561,122.1799,122.4085,12434.0
2021-05-06 15:30:00,128.53,128.62,128.49,128.49,16098.0,122.418,122.5037,122.3799,122.3799,16098.0
2021-05-06 15:35:00,128.5,128.78,128.5,128.78,16127.0,122.3894,122.6561,122.3894,122.6561,16127.0
2021-05-06 15:40:00,128.8,128.8,128.57,128.62,19634.0,122.6752,122.6752,122.4561,122.5037,19634.0
2021-05-06 15:45:00,128.61,128.83,128.61,128.73,20334.0,122.4942,122.7037,122.4942,122.6085,20334.0
2021-05-06 15:50:00,128.73,128.99,128.64,128.85,60115.0,122.6085,122.8561,122.5228,122.7228,60115.0
2021-05-06 15:55:00,128.87,129.06,128.8,129.06,73873.0,122.7418,122.9228,122.6752,122.9228,73873.0
2021-05-07 09:30:00,128.56,129.19,128.37,128.88,29990.0,122.4466,123.0466,122.2656,122.7514,29990.0
2021-05-07 09:35:00,128.88,129.59,128.88,129.46,15214.0,122.7514,123.4276,122.7514,123.3038,15214.0
2021-05-07 09:40:00,129.56,129.87,129.49,129.62,10885.0,123.399,123.6943,123.3324,123.4562,10885.0
2021-05-07 09:45:00,129.72,130.22,129.65,130.21,8300.0,123.5514,124.0276,123.4847,124.0181,8300.0
2021-05-07 09:50:00,130.27,130.37,129.95,129.95,17396.0,124.0753,124.1705,123.7705,123.7705,17396.0
2021-05-07 09:55:00,129.98,130.12,129.91,130.08,7262.0,123.7991,123.9324,123.7324,123.8943,7262.0
2021-05-07 10:00:00,130.07,130.66,130.07,130.61,10102.0,123.8848,124.4467,123.8848,124.3991,10102.0
2021-05-07 10:05:00,130.59,131.19,130.57,131.14,32446.0,124.38,124.9515,124.361,124.9039,32446.0
2021-05-07 10:10:00,131.17,131.58,131.11,131.51,13481.0,124.9325,125.323,124.8753,125.2563,13481.0
2021-05-07 10:15:00,131.48,131.7,131.43,131.68,9360.0,125.2277,125.4373,125.1801,125.4182,9360.0
2021-05-07 10:20:00,131.73,131.98,131.69,131.86,8182.0,125.4658,125.7039,125.4277,125.5897,8182.0
2021-05-07 10:25:00,131.9,132.04,131.87,131.95,13674.0,125.6277,125.7611,125.5992,125.6754,13674.0
2021-05-07 10:30:00,131.96,132.14,131.8,131.81,8955.0,125.6849,125.8563,125.5325,125.542,8955.0
2021-05-07 10:35:00,131.79,131.82,131.6,131.79,7224.0,125.523,125.5516,125.342,125.523,7224.0
2021-05-07 10:40:00,131.78,131.84,131.62,131.81,8702.0,125.5135,125.5706,125.3611,125.542,8702.0
2021-05-07 10:45:00,131.85,131.87,131.68,131.72,8563.0,125.5801,125.5992,125.4182,125.4563,8563.0
2021-05-07 10:50:00,131.74,131.79,131.7,131.72,8014.0,125.4754,125.523,125.4373,125.4563,8014.0
2021-05-07 10:55:00,131.7,131.72,131.44,131.61,9502.0,125.4373,125.4563,125.1896,125.3515,9502.0
2021-05-07 11:00:00,131.69,131.77,131.67,131.76,1707.0,125.4277,125.5039,125.4087,125.4944,1707.0
2021-05-07 11:05:00,131.84,131.96,131.81,131.81,10757.0,125.5706,125.6849,125.542,125.542,10757.0
2021-05-07 11:10:00,131.83,132.31,131.82,132.31,7184.0,125.5611,126.0183,125.5516,126.0183,7184.0
2021-05-07 11:15:00,132.28,132.37,132.16,132.24,5560.0,125.9897,126.0754,125.8754,125.9516,5560.0
2021-05-07 11:20:00,132.23,132.34,132.15,132.21,5084.0,125.9421,126.0468,125.8659,125.923,5084.0
2021-05-07 11:25:00,132.21,132.21,131.89,132.07,2942.0,125.923,125.923,125.6182,125.7897,2942.0
2021-05-07 11:30:00,132.06,132.21,132.06,132.15,3409.0,125.7801,125.923,125.7801,125.8659,3409.0
2021-05-07 11:35:00,132.19,132.23,132.14,132.15,2664.0,125.904,125.9421,125.8563,125.8659,2664.0
2021-05-07 11:40:00,132.11,132.3,132.08,132.28,4700.0,125.8278,126.0087,125.7992,125.9897,4700.0
2021-05-07 11:45:00,132.34,132.34,132.16,132.2,6080.0,126.0468,126.0468,125.8754,125.9135,6080.0
2021-05-07 11:50:00,132.25,132.42,132.25,132.34,4009.0,125.9611,126.123,125.9611,126.0468,4009.0
2021-05-07 11:55:00,132.33,132.44,132.33,132.41,6986.0,126.0373,126.1421,126.0373,126.1135,6986.0
2021-05-07 12:00:00,132.4,132.57,132.4,132.54,5235.0,126.104,126.2659,126.104,126.2373,5235.0
2021-05-07 12:05:00,132.54,132.73,132.51,132.7,4907.0,126.2373,126.4183,126.2087,126.3897,4907.0
2021-05-07 12:10:00,132.72,132.72,132.34,132.36,6439.0,126.4088,126.4088,126.0468,126.0659,6439.0
2021-05-07 12:15:00,132.4,132.42,132.26,132.26,4253.0,126.104,126.123,125.9706,125.9706,4253.0
2021-05-07 12:20:00,132.24,132.46,132.24,132.42,5601.0,125.9516,126.1611,125.9516,126.123,5601.0
2021-05-07 12:25:00,132.43,132.49,132.39,132.45,4163.0,126.1325,126.1897,126.0944,126.1516,4163.0
2021-05-07 12:30:00,132.46,132.48,132.38,132.39,4619.0,126.1611,126.1802,126.0849,126.0944,4619.0
2021-05-07 12:35:00,132.4,132.4,132.26,132.29,4799.0,126.104,126.104,125.9706,125.9992,4799.0
2021-05-07 12:40:00,132.3,132.34,132.25,132.3,3333.0,126.0087,126.0468,125.9611,126.0087,3333.0
2021-05-07 12:45:00,132.31,132.6,132.26,132.42,10362.0,126.0183,126.2945,125.9706,126.123,10362.0
2021-05-07 12:50:00,132.44,132.76,132.43,132.67,5480.0,126.1421,126.4469,126.1325,126.3611,5480.0
2021-05-07 12:55:00,132.68,132.68,132.61,132.66,2411.0,126.3707,126.3707,126.304,126.3516,2411.0
2021-05-07 13:00:00,132.68,132.78,132.66,132.68,2608.0,126.3707,126.4659,126.3516,126.3707,2608.0
2021-05-07 13:05:00,132.68,132.68,132.53,132.6,4950.0,126.3707,126.3707,126.2278,126.2945,4950.0
2021-05-07 13:10:00,132.63,132.82,132.63,132.7,5532.0,126.323,126.504,126.323,126.3897,5532.0
2021-05-07 13:15:00,132.72,132.72,132.53,132.57,5915.0,126.4088,126.4088,126.2278,126.2659,5915.0
2021-05-07 13:20:00,132.56,132.59,132.51,132.59,3433.0,126.2564,126.2849,126.2087,126.2849,3433.0
2021-05-07 13:25:00,132.59,132.59,132.5,132.51,5661.0,126.2849,126.2849,126.1992,126.2087,5661.0
2021-05-07 13:30:00,132.55,132.82,132.55,132.8,6348.0,126.2468,126.504,126.2468,126.485,6348.0
2021-05-07 13:35:00,132.9,132.9,132.71,132.73,3907.0,126.5802,126.5802,126.3992,126.4183,3907.0
2021-05-07 13:40:00,132.72,132.75,132.68,132.72,5518.0,126.4088,126.4373,126.3707,126.4088,5518.0
2021-05-07 13:45:00,132.69,132.8,132.68,132.77,4678.0,126.3802,126.485,126.3707,126.4564,4678.0
2021-05-07 13:50:00,132.74,132.94,132.74,132.78,7247.0,126.4278,126.6183,126.4278,126.4659,7247.0
2021-05-07 13:55:00,132.81,132.88,132.68,132.72,4637.0,126.4945,126.5611,126.3707,126.4088,4637.0
2021-05-07 14:00:00,132.68,132.89,132.46,132.83,5041.0,126.3707,126.5707,126.1611,126.5135,5041.0
2021-05-07 14:05:00,132.83,132.92,132.8,132.92,6145.0,126.5135,126.5992,126.485,126.5992,6145.0
2021-05-07 14:10:00,132.93,132.99,132.57,132.81,22420.0,126.6088,126.6659,126.2659,126.4945,22420.0
2021-05-07 14:15:00,132.78,132.81,132.63,132.71,28137.0,126.4659,126.4945,126.323,126.3992,28137.0
2021-05-07 14:20:00,132.71,132.71,132.55,132.56,11078.0,126.3992,126.3992,126.2468,126.2564,11078.0
2021-05-07 14:25:00,132.54,132.58,132.47,132.53,4274.0,126.2373,126.2754,126.1706,126.2278,4274.0
2021-05-07 14:30:00,132.49,132.53,132.35,132.36,4450.0,126.1897,126.2278,126.0564,126.0659,4450.0
2021-05-07 14:35:00,132.33,132.37,132.24,132.34,4092.0,126.0373,126.0754,125.9516,126.0468,4092.0
2021-05-07 14:40:00,132.28,132.3,132.05,132.08,5846.0,125.9897,126.0087,125.7706,125.7992,5846.0
2021-05-07 14:45:00,132.11,132.12,132.0,132.04,4942.0,125.8278,125.8373,125.723,125.7611,4942.0
2021-05-07 14:50:00,132.05,132.24,132.0,132.19,5769.0,125.7706,125.9516,125.723,125.904,5769.0
2021-05-07 14:55:00,132.21,132.43,132.2,132.34,4792.0,125.923,126.1325,125.9135,126.0468,4792.0
2021-05-07 15:00:00,132.36,132.44,132.34,132.42,5272.0,126.0659,126.1421,126.0468,126.123,5272.0
2021-05-07 15:05:00,132.46,132.53,132.43,132.5,6109.0,126.1611,126.2278,126.1325,126.1992,6109.0
2021-05-07 15:10:00,132.47,132.49,132.4,132.49,6888.0,126.1706,126.1897,126.104,126.1897,6888.0
2021-05-07 15:15:00,132.52,132.6,132.49,132.55,7486.0,126.2183,126.2945,126.1897,126.2468,7486.0
2021-05-07 15:20:00,132.53,132.69,132.51,132.6,7804.0,126.2278,126.3802,126.2087,126.2945,7804.0
2021-05-07 15:25:00,132.63,132.66,132.56,132.66,9553.0,126.323,126.3516,126.2564,126.3516,9553.0
2021-05-07 15:30:00,132.67,132.75,132.6,132.69,11985.0,126.3611,126.4373,126.2945,126.3802,11985.0
2021-05-07 15:35:00,132.67,132.75,132.63,132.71,19071.0,126.3611,126.4373,126.323,126.3992,19071.0
2021-05-07 15:40:00,132.73,132.93,132.64,132.9,27707.0,126.4183,126.6088,126.3326,126.5802,27707.0
2021-05-07 15:45:00,132.89,133.31,132.87,133.27,29969.0,126.5707,126.9707,126.5516,126.9326,29969.0
2021-05-07 15:50:00,133.28,133.32,133.04,133.11,33947.0,126.9421,126.9802,126.7135,126.7802,33947.0
2021-05-07 15:55:00,133.15,133.16,132.93,132.96,92654.0,126.8183,126.8278,126.6088,126.6373,92654.0
2021-05-10 09:30:00,133.6,133.6,132.67,132.83,30970.0,127.2469,127.2469,126.3611,126.5135,30970.0
2021-05-10 09:35:00,132.77,132.86,132.4,132.86,12336.0,126.4564,126.5421,126.104,126.5421,12336.0
2021-05-10 09:40:00,132.82,133.34,132.71,133.07,9530.0,126.504,126.9993,126.3992,126.7421,9530.0
2021-05-10 09:45:00,133.07,133.22,132.76,133.22,6267.0,126.7421,126.885,126.4469,126.885,6267.0
2021-05-10 09:50:00,133.13,133.34,132.83,133.19,4536.0,126.7993,126.9993,126.5135,126.8564,4536.0
2021-05-10 09:55:00,133.13,134.03,132.99,133.74,29550.0,126.7993,127.6565,126.6659,127.3803,29550.0
2021-05-10 10:00:00,133.73,133.81,133.42,133.5,5818.0,127.3707,127.4469,127.0755,127.1517,5818.0
2021-05-10 10:05:00,133.47,133.66,133.43,133.53,4028.0,127.1231,127.3041,127.085,127.1802,4028.0
2021-05-10 10:10:00,133.61,133.85,133.61,133.83,3127.0,127.2564,127.485,127.2564,127.466,3127.0
2021-05-10 10:15:00,133.84,133.85,133.65,133.71,3400.0,127.4755,127.485,127.2945,127.3517,3400.0
2021-05-10 10:20:00,133.75,134.22,133.68,134.09,22809.0,127.3898,127.8374,127.3231,127.7136,22809.0
2021-05-10 10:25:00,134.0,134.0,133.62,133.66,3765.0,127.6279,127.6279,127.266,127.3041,3765.0
2021-05-10 10:30:00,133.62,133.88,133.6,133.68,6308.0,127.266,127.5136,127.2469,127.3231,6308.0
2021-05-10 10:35:00,133.58,133.65,133.46,133.49,5719.0,127.2279,127.2945,127.1136,127.1421,5719.0
2021-05-10 10:40:00,133.48,133.73,133.46,133.66,5459.0,127.1326,127.3707,127.1136,127.3041,5459.0
2021-05-10 10:45:00,133.61,133.69,133.45,133.49,4233.0,127.2564,127.3326,127.104,127.1421,4233.0
2021-05-10 10:50:00,133.51,133.8,133.49,133.65,8600.0,127.1612,127.4374,127.1421,127.2945,8600.0
2021-05-10 10:55:00,133.59,133.78,133.59,133.78,3622.0,127.2374,127.4183,127.2374,127.4183,3622.0
2021-05-10 11:00:00,133.79,133.82,133.63,133.75,8138.0,127.4279,127.4564,127.2755,127.3898,8138.0
2021-05-10 11:05:00,133.68,134.04,133.68,134.04,8322.0,127.3231,127.666,127.3231,127.666,8322.0
2021-05-10 11:10:00,134.0,134.03,133.78,133.8,10634.0,127.6279,127.6565,127.4183,127.4374,10634.0
2021-05-10 11:15:00,133.82,133.92,133.73,133.92,5330.0,127.4564,127.5517,127.3707,127.5517,5330.0
2021-05-10 11:20:00,133.92,133.97,133.83,133.94,5359.0,127.5517,127.5993,127.466,127.5707,5359.0
2021-05-10 11:25:00,133.91,134.06,133.91,134.0,7789.0,127.5422,127.685,127.5422,127.6279,7789.0
2021-05-10 11:30:00,134.0,134.12,133.92,134.06,8638.0,127.6279,127.7422,127.5517,127.685,8638.0
2021-05-10 11:35:00,134.03,134.03,133.82,133.83,9483.0,127.6565,127.6565,127.4564,127.466,9483.0
2021-05-10 11:40:00,133.81,133.94,133.76,133.9,5721.0,127.4469,127.5707,127.3993,127.5326,5721.0
2021-05-10 11:45:00,133.92,133.92,133.76,133.85,2133.0,127.5517,127.5517,127.3993,127.485,2133.0
2021-05-10 11:50:00,133.86,133.98,133.84,133.96,2680.0,127.4945,127.6088,127.4755,127.5898,2680.0
2021-05-10 11:55:00,133.95,134.03,133.93,134.02,6526.0,127.5803,127.6565,127.5612,127.6469,6526.0
2021-05-10 12:00:00,134.04,134.16,134.0,134.11,5437.0,127.666,127.7803,127.6279,127.7327,5437.0
2021-05-10 12:05:00,134.06,134.1,134.02,134.05,1347.0,127.685,127.7231,127.6469,127.6755,1347.0
2021-05-10 12:10:00,134.04,134.11,133.97,134.06,5689.0,127.666,127.7327,127.5993,127.685,5689.0
2021-05-10 12:15:00,134.06,134.16,134.04,134.04,6035.0,127.685,127.7803,127.666,127.666,6035.0
2021-05-10 12:20:00,134.05,134.14,134.0,134.07,4378.0,127.6755,127.7612,127.6279,127.6946,4378.0
2021-05-10 12:25:00,134.1,134.14,133.88,133.88,3710.0,127.7231,127.7612,127.5136,127.5136,3710.0
2021-05-10 12:30:00,133.85,133.9,133.75,133.87,4772.0,127.485,127.5326,127.3898,127.5041,4772.0
2021-05-10 12:35:00,133.9,133.92,133.75,133.78,2455.0,127.5326,127.5517,127.3898,127.4183,2455.0
2021-05-10 12:40:00,133.76,133.76,133.46,133.6,6035.0,127.3993,127.3993,127.1136,127.2469,6035.0
2021-05-10 12:45:00,133.55,133.62,133.47,133.47,3414.0,127.1993,127.266,127.1231,127.1231,3414.0
2021-05-10 12:50:00,133.46,133.54,133.37,133.37,4669.0,127.1136,127.1898,127.0278,127.0278,4669.0
2021-05-10 12:55:00,133.37,133.37,133.03,133.1,8085.0,127.0278,127.0278,126.704,126.7707,8085.0
2021-05-10 13:00:00,133.12,133.15,132.97,133.03,5034.0,126.7897,126.8183,126.6469,126.704,5034.0
2021-05-10 13:05:00,133.02,133.07,132.91,132.93,4505.0,126.6945,126.7421,126.5897,126.6088,4505.0
2021-05-10 13:10:00,132.9,133.08,132.87,133.01,7784.0,126.5802,126.7516,126.5516,126.685,7784.0
2021-05-10 13:15:00,132.97,132.98,132.85,132.94,4455.0,126.6469,126.6564,126.5326,126.6183,4455.0
2021-05-10 13:20:00,132.95,133.07,132.95,132.96,3218.0,126.6278,126.7421,126.6278,126.6373,3218.0
2021-05-10 13:25:00,132.93,132.93,132.71,132.73,4229.0,126.6088,126.6088,126.3992,126.4183,4229.0
2021-05-10 13:30:00,132.68,132.86,132.68,132.79,5038.0,126.3707,126.5421,126.3707,126.4754,5038.0
2021-05-10 13:35:00,132.75,132.77,132.62,132.68,5368.0,126.4373,126.4564,126.3135,126.3707,5368.0
2021-05-10 13:40:00,132.66,132.66,132.37,132.46,3017.0,126.3516,126.3516,126.0754,126.1611,3017.0
2021-05-10 13:45:00,132.44,132.54,132.42,132.54,4193.0,126.1421,126.2373,126.123,126.2373,4193.0
2021-05-10 13:50:00,132.57,132.6,132.46,132.5,3590.0,126.2659,126.2945,126.1611,126.1992,3590.0
2021-05-10 13:55:00,132.49,132.54,132.34,132.52,3944.0,126.1897,126.2373,126.0468,126.2183,3944.0
2021-05-10 14:00:00,132.56,132.61,132.43,132.61,5935.0,126.2564,126.304,126.1325,126.304,5935.0
2021-05-10 14:05:00,132.61,132.62,132.38,132.56,6628.0,126.304,126.3135,126.0849,126.2564,6628.0
2021-05-10 14:10:00,132.59,132.62,132.42,132.49,6070.0,126.2849,126.3135,126.123,126.1897,6070.0
2021-05-10 14:15:00,132.47,132.48,132.04,132.19,8209.0,126.1706,126.1802,125.7611,125.904,8209.0
2021-05-10 14:20:00,132.23,132.27,131.87,132.24,4979.0,125.9421,125.9802,125.5992,125.9516,4979.0
2021-05-10 14:25:00,132.24,132.24,132.0,132.14,5692.0,125.9516,125.9516,125.723,125.8563,5692.0
2021-05-10 14:30:00,132.05,132.07,131.9,131.98,11130.0,125.7706,125.7897,125.6277,125.7039,11130.0
2021-05-10 14:35:00,131.98,132.0,131.86,131.89,2787.0,125.7039,125.723,125.5897,125.6182,2787.0
2021-05-10 14:40:00,131.87,131.93,131.68,131.69,5923.0,125.5992,125.6563,125.4182,125.4277,5923.0
2021-05-10 14:45:00,131.66,131.69,131.54,131.69,6878.0,125.3992,125.4277,125.2849,125.4277,6878.0
2021-05-10 14:50:00,131.66,131.67,131.39,131.49,7162.0,125.3992,125.4087,125.142,125.2372,7162.0
2021-05-10 14:55:00,131.48,131.51,131.4,131.48,8999.0,125.2277,125.2563,125.1515,125.2277,8999.0
2021-05-10 15:00:00,131.48,131.62,131.48,131.59,8272.0,125.2277,125.3611,125.2277,125.3325,8272.0
2021-05-10 15:05:00,131.58,131.61,131.43,131.6,5792.0,125.323,125.3515,125.1801,125.342,5792.0
2021-05-10 15:10:00,131.62,131.72,131.51,131.62,4516.0,125.3611,125.4563,125.2563,125.3611,4516.0
2021-05-10 15:15:00,131.58,131.59,131.4,131.44,7823.0,125.323,125.3325,125.1515,125.1896,7823.0
2021-05-10 15:20:00,131.37,131.51,131.24,131.35,8726.0,125.123,125.2563,124.9991,125.1039,8726.0
2021-05-10 15:25:00,131.34,131.69,131.34,131.69,7309.0,125.0944,125.4277,125.0944,125.4277,7309.0
2021-05-10 15:30:00,131.66,131.68,131.44,131.64,12391.0,125.3992,125.4182,125.1896,125.3801,12391.0
2021-05-10 15:35:00,131.59,131.64,131.41,131.54,15823.0,125.3325,125.3801,125.1611,125.2849,15823.0
2021-05-10 15:40:00,131.56,131.58,131.42,131.42,13244.0,125.3039,125.323,125.1706,125.1706,13244.0
2021-05-10 15:45:00,131.41,131.56,131.1,131.19,17817.0,125.1611,125.3039,124.8658,124.9515,17817.0
2021-05-10 15:50:00,131.19,131.19,130.87,130.93,41058.0,124.9515,124.9515,124.6467,124.7039,41058.0
2021-05-10 15:55:00,130.94,131.14,130.88,130.96,64689.0,124.7134,124.9039,124.6563,124.7324,64689.0
2021-05-11 09:30:00,130.18,130.18,129.31,129.51,46855.0,123.9895,123.9895,123.1609,123.3514,46855.0
2021-05-11 09:35:00,129.45,129.81,129.16,129.16,19984.0,123.2943,123.6371,123.018,123.018,19984.0
2021-05-11 09:40:00,129.21,129.22,128.94,129.14,21572.0,123.0657,123.0752,122.8085,122.999,21572.0
2021-05-11 09:45:00,129.14,129.18,128.67,128.67,14639.0,122.999,123.0371,122.5513,122.5513,14639.0
2021-05-11 09:50:00,128.64,128.86,128.37,128.77,22837.0,122.5228,122.7323,122.2656,122.6466,22837.0
2021-05-11 09:55:00,128.77,129.04,128.74,128.96,10906.0,122.6466,122.9038,122.618,122.8276,10906.0
2021-05-11 10:00:00,128.98,129.26,128.98,129.25,12483.0,122.8466,123.1133,122.8466,123.1038,12483.0
2021-05-11 10:05:00,129.18,129.2,128.75,128.75,5849.0,123.0371,123.0561,122.6275,122.6275,5849.0
2021-05-11 10:10:00,128.66,128.67,128.39,128.44,2605.0,122.5418,122.5513,122.2847,122.3323,2605.0
2021-05-11 10:15:00,128.5,128.55,128.01,128.2,7537.0,122.3894,122.4371,121.9227,122.1037,7537.0
2021-05-11 10:20:00,128.3,128.51,127.89,127.91,10200.0,122.1989,122.399,121.8084,121.8275,10200.0
2021-05-11 10:25:00,127.92,127.93,127.34,127.4,9235.0,121.837,121.8465,121.2846,121.3417,9235.0
2021-05-11 10:30:00,127.38,127.4,127.04,127.15,19891.0,121.3227,121.3417,120.9989,121.1036,19891.0
2021-05-11 10:35:00,127.16,127.22,126.87,126.99,10035.0,121.1132,121.1703,120.8369,120.9512,10035.0
2021-05-11 10:40:00,127.01,127.26,126.77,126.8,5360.0,120.9703,121.2084,120.7417,120.7703,5360.0
2021-05-11 10:45:00,126.77,127.1,126.34,127.06,16034.0,120.7417,121.056,120.3321,121.0179,16034.0
2021-05-11 10:50:00,126.99,127.15,126.99,127.15,2286.0,120.9512,121.1036,120.9512,121.1036,2286.0
2021-05-11 10:55:00,127.19,127.39,127.0,127.2,7970.0,121.1417,121.3322,120.9608,121.1512,7970.0
2021-05-11 11:00:00,127.17,127.21,126.71,126.75,8883.0,121.1227,121.1608,120.6846,120.7226,8883.0
2021-05-11 11:05:00,126.69,126.86,126.59,126.8,19228.0,120.6655,120.8274,120.5703,120.7703,19228.0
2021-05-11 11:10:00,126.74,126.96,126.63,126.86,6485.0,120.7131,120.9227,120.6084,120.8274,6485.0
2021-05-11 11:15:00,126.88,127.39,126.82,127.39,10899.0,120.8465,121.3322,120.7893,121.3322,10899.0
2021-05-11 11:20:00,127.4,127.4,127.22,127.28,2069.0,121.3417,121.3417,121.1703,121.2274,2069.0
2021-05-11 11:25:00,127.29,127.54,127.23,127.42,4908.0,121.237,121.4751,121.1798,121.3608,4908.0
2021-05-11 11:30:00,127.4,127.41,127.28,127.34,4344.0,121.3417,121.3513,121.2274,121.2846,4344.0
2021-05-11 11:35:00,127.34,127.62,127.34,127.4,10082.0,121.2846,121.5513,121.2846,121.3417,10082.0
2021-05-11 11:40:00,127.35,127.42,127.14,127.14,7993.0,121.2941,121.3608,121.0941,121.0941,7993.0
2021-05-11 11:45:00,127.17,127.58,127.17,127.52,8038.0,121.1227,121.5132,121.1227,121.456,8038.0
2021-05-11 11:50:00,127.49,127.83,127.35,127.83,9594.0,121.4275,121.7513,121.2941,121.7513,9594.0
2021-05-11 11:55:00,127.74,127.83,127.51,127.54,14876.0,121.6656,121.7513,121.4465,121.4751,14876.0
2021-05-11 12:00:00,127.55,127.7,127.37,127.7,3491.0,121.4846,121.6275,121.3132,121.6275,3491.0
2021-05-11 12:05:00,127.69,127.7,127.59,127.61,5762.0,121.6179,121.6275,121.5227,121.5418,5762.0
2021-05-11 12:10:00,127.53,127.62,127.53,127.54,7296.0,121.4656,121.5513,121.4656,121.4751,7296.0
2021-05-11 12:15:00,127.61,127.73,127.5,127.63,11605.0,121.5418,121.656,121.437,121.5608,11605.0
2021-05-11 12:20:00,127.57,127.59,127.46,127.46,4449.0,121.5037,121.5227,121.3989,121.3989,4449.0
2021-05-11 12:25:00,127.48,127.48,127.24,127.28,3456.0,121.4179,121.4179,121.1893,121.2274,3456.0
2021-05-11 12:30:00,127.28,127.44,127.26,127.44,4943.0,121.2274,121.3798,121.2084,121.3798,4943.0
2021-05-11 12:35:00,127.46,127.76,127.44,127.76,3227.0,121.3989,121.6846,121.3798,121.6846,3227.0
2021-05-11 12:40:00,127.74,127.84,127.47,127.5,7573.0,121.6656,121.7608,121.4084,121.437,7573.0
2021-05-11 12:45:00,127.45,127.62,127.43,127.55,7698.0,121.3894,121.5513,121.3703,121.4846,7698.0
2021-05-11 12:50:00,127.59,127.59,127.31,127.39,3897.0,121.5227,121.5227,121.256,121.3322,3897.0
2021-05-11 12:55:00,127.38,127.43,127.24,127.25,3420.0,121.3227,121.3703,121.1893,121.1989,3420.0
2021-05-11 13:00:00,127.34,127.62,127.24,127.62,6629.0,121.2846,121.5513,121.1893,121.5513,6629.0
2021-05-11 13:05:00,127.63,127.74,127.47,127.74,9925.0,121.5608,121.6656,121.4084,121.6656,9925.0
2021-05-11 13:10:00,127.76,127.8,127.45,127.56,16018.0,121.6846,121.7227,121.3894,121.4941,16018.0
2021-05-11 13:15:00,127.67,127.74,127.51,127.67,12083.0,121.5989,121.6656,121.4465,121.5989,12083.0
2021-05-11 13:20:00,127.67,127.74,127.54,127.68,7693.0,121.5989,121.6656,121.4751,121.6084,7693.0
2021-05-11 13:25:00,127.71,127.92,127.67,127.88,10414.0,121.637,121.837,121.5989,121.7989,10414.0
2021-05-11 13:30:00,127.91,127.99,127.87,127.93,9746.0,121.8275,121.9037,121.7894,121.8465,9746.0
2021-05-11 13:35:00,127.94,128.21,127.94,128.18,19953.0,121.8561,122.1132,121.8561,122.0846,19953.0
2021-05-11 13:40:00,128.31,128.59,128.27,128.55,4419.0,122.2085,122.4752,122.1704,122.4371,4419.0
2021-05-11 13:45:00,128.58,128.68,128.47,128.68,6508.0,122.4656,122.5609,122.3609,122.5609,6508.0
2021-05-11 13:50:00,128.74,128.79,128.4,128.42,9294.0,122.618,122.6656,122.2942,122.3132,9294.0
2021-05-11 13:55:00,128.38,128.75,128.38,128.62,8386.0,122.2751,122.6275,122.2751,122.5037,8386.0
2021-05-11 14:00:00,128.65,128.83,128.6,128.76,7528.0,122.5323,122.7037,122.4847,122.6371,7528.0
2021-05-11 14:05:00,128.83,128.86,128.41,128.48,5257.0,122.7037,122.7323,122.3037,122.3704,5257.0
2021-05-11 14:10:00,128.53,128.53,128.27,128.36,6381.0,122.418,122.418,122.1704,122.2561,6381.0
2021-05-11 14:15:00,128.4,128.4,128.12,128.32,5059.0,122.2942,122.2942,122.0275,122.218,5059.0
2021-05-11 14:20:00,128.35,128.54,128.29,128.53,5130.0,122.2466,122.4275,122.1894,122.418,5130.0
2021-05-11 14:25:00,128.58,128.97,128.54,128.97,16940.0,122.4656,122.8371,122.4275,122.8371,16940.0
2021-05-11 14:30:00,128.91,128.93,128.52,128.72,9289.0,122.7799,122.799,122.4085,122.599,9289.0
2021-05-11 14:35:00,128.74,128.78,128.58,128.61,5678.0,122.618,122.6561,122.4656,122.4942,5678.0
2021-05-11 14:40:00,128.59,128.72,128.52,128.72,4448.0,122.4752,122.599,122.4085,122.599,4448.0
2021-05-11 14:45:00,128.74,128.89,128.62,128.83,5085.0,122.618,122.7609,122.5037,122.7037,5085.0
2021-05-11 14:50:00,128.87,129.07,128.73,128.97,3200.0,122.7418,122.9323,122.6085,122.8371,3200.0
2021-05-11 14:55:00,128.91,128.94,128.8,128.8,3409.0,122.7799,122.8085,122.6752,122.6752,3409.0
2021-05-11 15:00:00,128.94,129.13,128.89,129.09,9836.0,122.8085,122.9895,122.7609,122.9514,9836.0
2021-05-11 15:05:00,129.12,129.12,128.92,128.92,8492.0,122.9799,122.9799,122.7895,122.7895,8492.0
2021-05-11 15:10:00,128.98,129.07,128.94,128.97,5419.0,122.8466,122.9323,122.8085,122.8371,5419.0
2021-05-11 15:15:00,128.97,129.48,128.86,129.48,7694.0,122.8371,123.3228,122.7323,123.3228,7694.0
2021-05-11 15:20:00,129.46,129.5,129.33,129.36,8632.0,123.3038,123.3419,123.18,123.2085,8632.0
2021-05-11 15:25:00,129.39,129.57,129.38,129.39,5725.0,123.2371,123.4085,123.2276,123.2371,5725.0
2021-05-11 15:30:00,129.34,129.44,128.91,128.91,16924.0,123.1895,123.2847,122.7799,122.7799,16924.0
2021-05-11 15:35:00,128.87,128.9,128.58,128.65,13261.0,122.7418,122.7704,122.4656,122.5323,13261.0
2021-05-11 15:40:00,128.68,128.84,128.65,128.72,16911.0,122.5609,122.7133,122.5323,122.599,16911.0
2021-05-11 15:45:00,128.69,129.12,128.69,129.11,13337.0,122.5704,122.9799,122.5704,122.9704,13337.0
2021-05-11 15:50:00,129.13,129.27,128.94,129.22,29903.0,122.9895,123.1228,122.8085,123.0752,29903.0
2021-05-11 15:55:00,129.17,129.26,128.97,129.05,79628.0,123.0276,123.1133,122.8371,122.9133,79628.0
2021-05-12 09:30:00,127.84,128.43,127.69,128.09,27673.0,121.7608,122.3228,121.6179,121.9989,27673.0
2021-05-12 09:35:00,128.19,128.36,127.76,127.86,24359.0,122.0942,122.2561,121.6846,121.7799,24359.0
2021-05-12 09:40:00,128.13,128.13,127.51,127.85,12265.0,122.037,122.037,121.4465,121.7703,12265.0
2021-05-12 09:45:00,127.71,128.02,127.17,127.17,6570.0,121.637,121.9323,121.1227,121.1227,6570.0
2021-05-12 09:50:00,127.21,127.36,126.93,126.93,7554.0,121.1608,121.3036,120.8941,120.8941,7554.0
2021-05-12 09:55:00,127.04,127.22,126.98,127.22,9048.0,120.9989,121.1703,120.9417,121.1703,9048.0
2021-05-12 10:00:00,127.14,127.48,127.03,127.35,9716.0,121.0941,121.4179,120.9893,121.2941,9716.0
2021-05-12 10:05:00,127.39,127.63,127.39,127.56,7422.0,121.3322,121.5608,121.3322,121.4941,7422.0
2021-05-12 10:10:00,127.6,127.6,127.12,127.35,13105.0,121.5322,121.5322,121.0751,121.2941,13105.0
2021-05-12 10:15:00,127.35,127.48,127.22,127.47,7249.0,121.2941,121.4179,121.1703,121.4084,7249.0
2021-05-12 10:20:00,127.45,127.84,127.44,127.55,8780.0,121.3894,121.7608,121.3798,121.4846,8780.0
2021-05-12 10:25:00,127.35,127.4,127.03,127.05,10488.0,121.2941,121.3417,120.9893,121.0084,10488.0
2021-05-12 10:30:00,127.0,127.03,126.53,126.6,7775.0,120.9608,120.9893,120.5131,120.5798,7775.0
2021-05-12 10:35:00,126.64,126.94,126.63,126.75,6143.0,120.6179,120.9036,120.6084,120.7226,6143.0
2021-05-12 10:40:00,126.75,126.82,126.35,126.62,13770.0,120.7226,120.7893,120.3417,120.5988,13770.0
2021-05-12 10:45:00,126.6,126.65,126.01,126.11,5683.0,120.5798,120.6274,120.0178,120.1131,5683.0
2021-05-12 10:50:00,126.28,126.39,126.17,126.2,5424.0,120.275,120.3798,120.1702,120.1988,5424.0
2021-05-12 10:55:00,126.28,126.63,126.17,126.63,7812.0,120.275,120.6084,120.1702,120.6084,7812.0
2021-05-12 11:00:00,126.68,126.94,126.67,126.94,4344.0,120.656,120.9036,120.6465,120.9036,4344.0
2021-05-12 11:05:00,126.96,126.99,126.72,126.99,6050.0,120.9227,120.9512,120.6941,120.9512,6050.0
2021-05-12 11:10:00,126.99,127.13,126.88,127.11,3876.0,120.9512,121.0846,120.8465,121.0655,3876.0
2021-05-12 11:15:00,127.05,127.09,126.92,127.02,5137.0,121.0084,121.0465,120.8846,120.9798,5137.0
2021-05-12 11:20:00,127.01,127.01,126.6,126.62,7900.0,120.9703,120.9703,120.5798,120.5988,7900.0
2021-05-12 11:25:00,126.62,126.77,126.57,126.69,4381.0,120.5988,120.7417,120.5512,120.6655,4381.0
2021-05-12 11:30:00,126.7,126.75,126.55,126.64,13131.0,120.675,120.7226,120.5322,120.6179,13131.0
2021-05-12 11:35:00,126.61,126.66,126.05,126.08,10185.0,120.5893,120.6369,120.0559,120.0845,10185.0
2021-05-12 11:40:00,126.0,126.33,125.97,126.33,9317.0,120.0083,120.3226,119.9797,120.3226,9317.0
2021-05-12 11:45:00,126.37,126.37,125.98,126.07,6150.0,120.3607,120.3607,119.9893,120.075,6150.0
2021-05-12 11:50:00,126.03,126.03,125.69,125.71,5671.0,120.0369,120.0369,119.7131,119.7321,5671.0
2021-05-12 11:55:00,125.68,125.68,125.37,125.51,6822.0,119.7035,119.7035,119.4083,119.5416,6822.0
2021-05-12 12:00:00,125.4,125.54,125.22,125.4,21835.0,119.4368,119.5702,119.2654,119.4368,21835.0
2021-05-12 12:05:00,125.48,125.6,125.46,125.5,9440.0,119.513,119.6273,119.494,119.5321,9440.0
2021-05-12 12:10:00,125.47,125.47,125.27,125.28,6256.0,119.5035,119.5035,119.313,119.3226,6256.0
2021-05-12 12:15:00,125.27,125.3,124.96,125.12,62914.0,119.313,119.3416,119.0178,119.1702,62914.0
2021-05-12 12:20:00,125.12,125.74,125.0,125.59,45543.0,119.1702,119.7607,119.0559,119.6178,45543.0
2021-05-12 12:25:00,125.57,125.62,125.39,125.5,42797.0,119.5988,119.6464,119.4273,119.5321,42797.0
2021-05-12 12:30:00,125.46,125.53,125.33,125.46,9117.0,119.494,119.5607,119.3702,119.494,9117.0
2021-05-12 12:35:00,125.5,125.5,125.18,125.19,8120.0,119.5321,119.5321,119.2273,119.2368,8120.0
2021-05-12 12:40:00,125.18,125.25,125.0,125.24,6042.0,119.2273,119.294,119.0559,119.2845,6042.0
2021-05-12 12:45:00,125.2,125.26,125.08,125.23,3917.0,119.2464,119.3035,119.1321,119.2749,3917.0
2021-05-12 12:50:00,125.29,125.59,125.29,125.5,5072.0,119.3321,119.6178,119.3321,119.5321,5072.0
2021-05-12 12:55:00,125.44,125.5,125.33,125.48,3270.0,119.4749,119.5321,119.3702,119.513,3270.0
2021-05-12 13:00:00,125.44,126.07,125.37,126.07,7331.0,119.4749,120.075,119.4083,120.075,7331.0
2021-05-12 13:05:00,126.05,126.17,125.86,125.95,17740.0,120.0559,120.1702,119.875,119.9607,17740.0
2021-05-12 13:10:00,125.97,126.04,125.89,125.98,5374.0,119.9797,120.0464,119.9035,119.9893,5374.0
2021-05-12 13:15:00,125.93,125.93,125.69,125.71,5058.0,119.9416,119.9416,119.7131,119.7321,5058.0
2021-05-12 13:20:00,125.7,125.74,125.57,125.64,25065.0,119.7226,119.7607,119.5988,119.6654,25065.0
2021-05-12 13:25:00,125.6,125.65,125.33,125.38,12136.0,119.6273,119.675,119.3702,119.4178,12136.0
2021-05-12 13:30:00,125.36,125.41,125.13,125.27,8436.0,119.3987,119.4464,119.1797,119.313,8436.0
2021-05-12 13:35:00,125.27,125.45,125.19,125.42,9394.0,119.313,119.4845,119.2368,119.4559,9394.0
2021-05-12 13:40:00,125.4,125.42,125.24,125.29,11225.0,119.4368,119.4559,119.2845,119.3321,11225.0
2021-05-12 13:45:00,125.28,125.28,125.02,125.02,15343.0,119.3226,119.3226,119.0749,119.0749,15343.0
2021-05-12 13:50:00,125.04,125.23,124.94,125.23,4918.0,119.094,119.2749,118.9987,119.2749,4918.0
2021-05-12 13:55:00,125.23,125.29,125.09,125.18,7824.0,119.2749,119.3321,119.1416,119.2273,7824.0
2021-05-12 14:00:00,125.21,125.29,125.05,125.08,9644.0,119.2559,119.3321,119.1035,119.1321,9644.0
2021-05-12 14:05:00,125.11,125.11,124.73,124.83,14017.0,119.1606,119.1606,118.7987,118.8939,14017.0
2021-05-12 14:10:00,124.79,124.85,124.59,124.6,15353.0,118.8559,118.913,118.6654,118.6749,15353.0
2021-05-12 14:15:00,124.54,124.61,124.45,124.59,15357.0,118.6177,118.6844,118.532,118.6654,15357.0
2021-05-12 14:20:00,124.7,124.85,124.56,124.74,7651.0,118.7701,118.913,118.6368,118.8082,7651.0
2021-05-12 14:25:00,124.73,124.93,124.71,124.8,3923.0,118.7987,118.9892,118.7797,118.8654,3923.0
2021-05-12 14:30:00,124.81,124.98,124.61,124.92,14103.0,118.8749,119.0368,118.6844,118.9797,14103.0
2021-05-12 14:35:00,124.87,124.95,124.71,124.71,17392.0,118.932,119.0082,118.7797,118.7797,17392.0
2021-05-12 14:40:00,124.67,124.77,124.63,124.72,31248.0,118.7416,118.8368,118.7035,118.7892,31248.0
2021-05-12 14:45:00,124.68,124.9,124.67,124.86,6249.0,118.7511,118.9606,118.7416,118.9225,6249.0
2021-05-12 14:50:00,124.87,125.27,124.85,124.96,27233.0,118.932,119.313,118.913,119.0178,27233.0
2021-05-12 14:55:00,124.97,124.99,124.6,124.7,14396.0,119.0273,119.0463,118.6749,118.7701,14396.0
2021-05-12 15:00:00,124.64,124.66,124.23,124.25,10679.0,118.713,118.732,118.3225,118.3415,10679.0
2021-05-12 15:05:00,124.24,124.49,124.13,124.48,15801.0,118.332,118.5701,118.2272,118.5606,15801.0
2021-05-12 15:10:00,124.47,124.52,123.95,124.15,13371.0,118.5511,118.5987,118.0558,118.2463,13371.0
2021-05-12 15:15:00,124.08,124.18,123.91,123.94,12168.0,118.1796,118.2749,118.0177,118.0463,12168.0
2021-05-12 15:20:00,123.92,124.02,123.78,123.81,14894.0,118.0272,118.1225,117.8939,117.9225,14894.0
2021-05-12 15:25:00,123.8,124.04,123.77,123.96,32874.0,117.9129,118.1415,117.8844,118.0653,32874.0
2021-05-12 15:30:00,123.93,124.09,123.71,123.99,36804.0,118.0367,118.1891,117.8272,118.0939,36804.0
2021-05-12 15:35:00,123.96,123.96,123.79,123.9,40998.0,118.0653,118.0653,117.9034,118.0082,40998.0
2021-05-12 15:40:00,123.87,124.23,123.75,124.09,26992.0,117.9796,118.3225,117.8653,118.1891,26992.0
2021-05-12 15:45:00,124.09,124.22,123.87,123.92,36205.0,118.1891,118.313,117.9796,118.0272,36205.0
2021-05-12 15:50:00,123.9,123.94,123.51,123.6,71466.0,118.0082,118.0463,117.6367,117.7224,71466.0
2021-05-12 15:55:00,123.57,124.22,123.57,124.1,125148.0,117.6939,118.313,117.6939,118.1987,125148.0
2021-05-13 09:30:00,124.88,125.53,124.27,125.5,19599.0,118.9416,119.5607,118.3606,119.5321,19599.0
2021-05-13 09:35:00,125.58,125.98,125.5,125.6,9227.0,119.6083,119.9893,119.5321,119.6273,9227.0
2021-05-13 09:40:00,125.62,125.82,125.44,125.47,7840.0,119.6464,119.8369,119.4749,119.5035,7840.0
2021-05-13 09:45:00,125.54,125.91,125.54,125.61,8290.0,119.5702,119.9226,119.5702,119.6369,8290.0
2021-05-13 09:50:00,125.54,126.22,125.54,126.17,8320.0,119.5702,120.2179,119.5702,120.1702,8320.0
2021-05-13 09:55:00,126.16,126.16,125.93,126.11,11495.0,120.1607,120.1607,119.9416,120.1131,11495.0
2021-05-13 10:00:00,126.14,126.66,126.13,126.58,6188.0,120.1417,120.6369,120.1321,120.5607,6188.0
2021-05-13 10:05:00,126.54,126.67,126.29,126.46,11863.0,120.5226,120.6465,120.2845,120.4464,11863.0
2021-05-13 10:10:00,126.5,126.94,126.5,126.67,5662.0,120.4845,120.9036,120.4845,120.6465,5662.0
2021-05-13 10:15:00,126.58,126.72,126.46,126.46,3420.0,120.5607,120.6941,120.4464,120.4464,3420.0
2021-05-13 10:20:00,126.53,126.89,126.53,126.89,6269.0,120.5131,120.856,120.5131,120.856,6269.0
2021-05-13 10:25:00,126.82,126.84,126.67,126.78,2988.0,120.7893,120.8084,120.6465,120.7512,2988.0
2021-05-13 10:30:00,126.98,127.08,126.79,126.89,5251.0,120.9417,121.037,120.7607,120.856,5251.0
2021-05-13 10:35:00,126.87,127.0,126.75,126.92,4266.0,120.8369,120.9608,120.7226,120.8846,4266.0
2021-05-13 10:40:00,127.01,127.01,126.62,126.62,2885.0,120.9703,120.9703,120.5988,120.5988,2885.0
2021-05-13 10:45:00,126.61,126.85,126.6,126.67,4300.0,120.5893,120.8179,120.5798,120.6465,4300.0
2021-05-13 10:50:00,126.65,126.9,126.55,126.9,2800.0,120.6274,120.8655,120.5322,120.8655,2800.0
2021-05-13 10:55:00,126.87,127.18,126.87,127.04,6164.0,120.8369,121.1322,120.8369,120.9989,6164.0
2021-05-13 11:00:00,127.08,127.08,126.87,126.9,6721.0,121.037,121.037,120.8369,120.8655,6721.0
2021-05-13 11:05:00,126.9,126.91,126.63,126.67,2806.0,120.8655,120.875,120.6084,120.6465,2806.0
2021-05-13 11:10:00,126.63,126.63,126.14,126.15,8106.0,120.6084,120.6084,120.1417,120.1512,8106.0
2021-05-13 11:15:00,126.12,126.48,126.01,126.43,8836.0,120.1226,120.4655,120.0178,120.4179,8836.0
2021-05-13 11:20:00,126.43,126.5,126.3,126.39,6740.0,120.4179,120.4845,120.294,120.3798,6740.0
2021-05-13 11:25:00,126.36,126.4,125.78,125.81,7700.0,120.3512,120.3893,119.7988,119.8273,7700.0
2021-05-13 11:30:00,125.84,125.91,125.67,125.84,5520.0,119.8559,119.9226,119.694,119.8559,5520.0
2021-05-13 11:35:00,125.78,126.16,125.68,126.16,13840.0,119.7988,120.1607,119.7035,120.1607,13840.0
2021-05-13 11:40:00,126.11,126.11,125.59,125.61,6622.0,120.1131,120.1131,119.6178,119.6369,6622.0
2021-05-13 11:45:00,125.6,125.75,125.51,125.75,4713.0,119.6273,119.7702,119.5416,119.7702,4713.0
2021-05-13 11:50:00,125.74,125.77,125.58,125.68,4684.0,119.7607,119.7893,119.6083,119.7035,4684.0
2021-05-13 11:55:00,125.69,125.7,125.34,125.44,8439.0,119.7131,119.7226,119.3797,119.4749,8439.0
2021-05-13 12:00:00,125.49,125.74,125.37,125.45,3909.0,119.5226,119.7607,119.4083,119.4845,3909.0
2021-05-13 12:05:00,125.42,125.6,125.39,125.6,5872.0,119.4559,119.6273,119.4273,119.6273,5872.0
2021-05-13 12:10:00,125.6,125.64,125.44,125.45,7152.0,119.6273,119.6654,119.4749,119.4845,7152.0
2021-05-13 12:15:00,125.51,125.67,125.37,125.37,20931.0,119.5416,119.694,119.4083,119.4083,20931.0
2021-05-13 12:20:00,125.36,125.4,125.11,125.11,6028.0,119.3987,119.4368,119.1606,119.1606,6028.0
2021-05-13 12:25:00,125.15,125.43,125.13,125.31,10856.0,119.1987,119.4654,119.1797,119.3511,10856.0
2021-05-13 12:30:00,125.36,125.44,125.33,125.4,32857.0,119.3987,119.4749,119.3702,119.4368,32857.0
2021-05-13 12:35:00,125.37,125.46,125.31,125.32,7515.0,119.4083,119.494,119.3511,119.3606,7515.0
2021-05-13 12:40:00,125.22,125.32,125.07,125.08,4027.0,119.2654,119.3606,119.1225,119.1321,4027.0
2021-05-13 12:45:00,125.14,125.21,125.02,125.21,3296.0,119.1892,119.2559,119.0749,119.2559,3296.0
2021-05-13 12:50:00,125.27,125.27,124.92,125.0,3767.0,119.313,119.313,118.9797,119.0559,3767.0
2021-05-13 12:55:00,124.96,124.96,124.62,124.67,5900.0,119.0178,119.0178,118.6939,118.7416,5900.0
2021-05-13 13:00:00,124.65,124.67,124.4,124.61,8325.0,118.7225,118.7416,118.4844,118.6844,8325.0
2021-05-13 13:05:00,124.61,124.72,124.47,124.66,7025.0,118.6844,118.7892,118.5511,118.732,7025.0
2021-05-13 13:10:00,124.67,124.95,124.67,124.81,5842.0,118.7416,119.0082,118.7416,118.8749,5842.0
2021-05-13 13:15:00,124.8,124.95,124.55,124.55,32155.0,118.8654,119.0082,118.6273,118.6273,32155.0
2021-05-13 13:20:00,124.59,124.64,124.13,124.26,21021.0,118.6654,118.713,118.2272,118.3511,21021.0
2021-05-13 13:25:00,124.25,124.61,124.23,124.57,3223.0,118.3415,118.6844,118.3225,118.6463,3223.0
2021-05-13 13:30:00,124.5,124.59,124.19,124.29,5145.0,118.5796,118.6654,118.2844,118.3796,5145.0
2021-05-13 13:35:00,124.2,124.33,124.18,124.33,2617.0,118.2939,118.4177,118.2749,118.4177,2617.0
2021-05-13 13:40:00,124.32,124.38,124.19,124.34,1636.0,118.4082,118.4653,118.2844,118.4273,1636.0
2021-05-13 13:45:00,124.31,124.38,124.0,124.01,12840.0,118.3987,118.4653,118.1034,118.1129,12840.0
2021-05-13 13:50:00,124.07,124.52,124.07,124.5,4376.0,118.1701,118.5987,118.1701,118.5796,4376.0
2021-05-13 13:55:00,124.48,124.63,124.48,124.58,4373.0,118.5606,118.7035,118.5606,118.6558,4373.0
2021-05-13 14:00:00,124.6,124.87,124.6,124.87,13391.0,118.6749,118.932,118.6749,118.932,13391.0
2021-05-13 14:05:00,124.82,125.19,124.75,125.11,5256.0,118.8844,119.2368,118.8178,119.1606,5256.0
2021-05-13 14:10:00,125.12,125.25,125.09,125.16,4864.0,119.1702,119.294,119.1416,119.2083,4864.0
2021-05-13 14:15:00,125.15,125.16,124.93,124.94,9665.0,119.1987,119.2083,118.9892,118.9987,9665.0
2021-05-13 14:20:00,125.01,125.22,125.0,125.22,14605.0,119.0654,119.2654,119.0559,119.2654,14605.0
2021-05-13 14:25:00,125.21,125.49,125.21,125.49,7750.0,119.2559,119.5226,119.2559,119.5226,7750.0
2021-05-13 14:30:00,125.53,125.58,125.41,125.52,8268.0,119.5607,119.6083,119.4464,119.5511,8268.0
2021-05-13 14:35:00,125.59,125.69,125.48,125.69,5346.0,119.6178,119.7131,119.513,119.7131,5346.0
2021-05-13 14:40:00,125.63,125.87,125.62,125.86,3875.0,119.6559,119.8845,119.6464,119.875,3875.0
2021-05-13 14:45:00,125.81,125.81,125.59,125.67,3816.0,119.8273,119.8273,119.6178,119.694,3816.0
2021-05-13 14:50:00,125.73,125.77,125.61,125.71,3907.0,119.7512,119.7893,119.6369,119.7321,3907.0
2021-05-13 14:55:00,125.7,125.7,125.4,125.4,4153.0,119.7226,119.7226,119.4368,119.4368,4153.0
2021-05-13 15:00:00,125.48,125.92,125.42,125.66,5790.0,119.513,119.9321,119.4559,119.6845,5790.0
2021-05-13 15:05:00,125.69,125.89,125.69,125.88,7742.0,119.7131,119.9035,119.7131,119.894,7742.0
2021-05-13 15:10:00,125.95,125.95,125.61,125.71,6492.0,119.9607,119.9607,119.6369,119.7321,6492.0
2021-05-13 15:15:00,125.73,125.95,125.72,125.83,7338.0,119.7512,119.9607,119.7416,119.8464,7338.0
2021-05-13 15:20:00,125.87,126.06,125.81,126.06,8716.0,119.8845,120.0655,119.8273,120.0655,8716.0
2021-05-13 15:25:00,126.08,126.32,126.04,126.25,13362.0,120.0845,120.3131,120.0464,120.2464,13362.0
2021-05-13 15:30:00,126.27,126.47,126.25,126.38,11754.0,120.2655,120.456,120.2464,120.3702,11754.0
2021-05-13 15:35:00,126.34,126.41,126.25,126.37,17113.0,120.3321,120.3988,120.2464,120.3607,17113.0
2021-05-13 15:40:00,126.36,126.52,126.27,126.52,12578.0,120.3512,120.5036,120.2655,120.5036,12578.0
2021-05-13 15:45:00,126.54,126.55,126.26,126.35,15492.0,120.5226,120.5322,120.2559,120.3417,15492.0
2021-05-13 15:50:00,126.34,126.34,125.99,126.03,26067.0,120.3321,120.3321,119.9988,120.0369,26067.0
2021-05-13 15:55:00,126.01,126.05,125.67,125.73,50711.0,120.0178,120.0559,119.694,119.7512,50711.0
2021-05-14 09:30:00,126.66,127.34,126.3,127.33,26460.0,120.6369,121.2846,120.294,121.2751,26460.0
2021-05-14 09:35:00,127.24,127.61,126.9,127.6,16323.0,121.1893,121.5418,120.8655,121.5322,16323.0
2021-05-14 09:40:00,127.65,128.41,127.54,128.21,24165.0,121.5799,122.3037,121.4751,122.1132,24165.0
2021-05-14 09:45:00,128.14,129.03,128.04,128.99,17421.0,122.0465,122.8942,121.9513,122.8561,17421.0
2021-05-14 09:50:00,128.99,129.37,128.93,129.03,25299.0,122.8561,123.2181,122.799,122.8942,25299.0
2021-05-14 09:55:00,129.13,129.46,129.12,129.44,11245.0,122.9895,123.3038,122.9799,123.2847,11245.0
2021-05-14 10:00:00,129.47,129.47,129.12,129.32,18653.0,123.3133,123.3133,122.9799,123.1704,18653.0
2021-05-14 10:05:00,129.28,129.34,128.87,129.15,15414.0,123.1323,123.1895,122.7418,123.0085,15414.0
2021-05-14 10:10:00,129.2,129.4,129.08,129.38,15998.0,123.0561,123.2466,122.9418,123.2276,15998.0
2021-05-14 10:15:00,129.37,129.47,129.02,129.02,16346.0,123.2181,123.3133,122.8847,122.8847,16346.0
2021-05-14 10:20:00,129.08,129.34,129.05,129.15,5070.0,122.9418,123.1895,122.9133,123.0085,5070.0
2021-05-14 10:25:00,129.13,129.27,129.06,129.07,11285.0,122.9895,123.1228,122.9228,122.9323,11285.0
2021-05-14 10:30:00,129.05,129.32,129.05,129.08,8060.0,122.9133,123.1704,122.9133,122.9418,8060.0
2021-05-14 10:35:00,129.09,129.09,128.82,128.93,8283.0,122.9514,122.9514,122.6942,122.799,8283.0
2021-05-14 10:40:00,128.98,129.34,128.96,129.09,7653.0,122.8466,123.1895,122.8276,122.9514,7653.0
2021-05-14 10:45:00,129.17,129.58,129.17,129.45,5320.0,123.0276,123.4181,123.0276,123.2943,5320.0
2021-05-14 10:50:00,129.42,129.74,129.39,129.74,8942.0,123.2657,123.5705,123.2371,123.5705,8942.0
2021-05-14 10:55:00,129.76,129.9,129.71,129.83,7118.0,123.5895,123.7229,123.5419,123.6562,7118.0
2021-05-14 11:00:00,129.81,129.81,129.46,129.47,15505.0,123.6371,123.6371,123.3038,123.3133,15505.0
2021-05-14 11:05:00,129.51,129.64,129.5,129.56,3383.0,123.3514,123.4752,123.3419,123.399,3383.0
2021-05-14 11:10:00,129.61,129.65,129.51,129.65,3775.0,123.4466,123.4847,123.3514,123.4847,3775.0
2021-05-14 11:15:00,129.67,129.76,129.56,129.75,6560.0,123.5038,123.5895,123.399,123.58,6560.0
2021-05-14 11:20:00,129.79,129.88,129.63,129.66,8132.0,123.6181,123.7038,123.4657,123.4943,8132.0
2021-05-14 11:25:00,129.66,129.72,129.58,129.66,5684.0,123.4943,123.5514,123.4181,123.4943,5684.0
2021-05-14 11:30:00,129.69,129.71,129.38,129.41,8181.0,123.5228,123.5419,123.2276,123.2562,8181.0
2021-05-14 11:35:00,129.42,129.6,129.4,129.54,3206.0,123.2657,123.4371,123.2466,123.38,3206.0
2021-05-14 11:40:00,129.53,129.78,129.53,129.77,2623.0,123.3705,123.6086,123.3705,123.599,2623.0
2021-05-14 11:45:00,129.77,129.77,129.61,129.63,3391.0,123.599,123.599,123.4466,123.4657,3391.0
2021-05-14 11:50:00,129.6,129.62,129.47,129.6,2630.0,123.4371,123.4562,123.3133,123.4371,2630.0
2021-05-14 11:55:00,129.61,129.61,129.5,129.5,1451.0,123.4466,123.4466,123.3419,123.3419,1451.0
2021-05-14 12:00:00,129.54,129.71,129.54,129.63,12518.0,123.38,123.5419,123.38,123.4657,12518.0
2021-05-14 12:05:00,129.65,129.65,129.52,129.56,1437.0,123.4847,123.4847,123.3609,123.399,1437.0
2021-05-14 12:10:00,129.58,129.86,129.58,129.86,3104.0,123.4181,123.6848,123.4181,123.6848,3104.0
2021-05-14 12:15:00,129.83,129.85,129.77,129.78,3493.0,123.6562,123.6752,123.599,123.6086,3493.0
2021-05-14 12:20:00,129.78,129.8,129.64,129.64,4769.0,123.6086,123.6276,123.4752,123.4752,4769.0
2021-05-14 12:25:00,129.65,129.73,129.62,129.7,2679.0,123.4847,123.5609,123.4562,123.5324,2679.0
2021-05-14 12:30:00,129.75,129.9,129.75,129.9,4795.0,123.58,123.7229,123.58,123.7229,4795.0
2021-05-14 12:35:00,129.89,129.91,129.75,129.82,5066.0,123.7133,123.7324,123.58,123.6467,5066.0
2021-05-14 12:40:00,129.83,129.9,129.79,129.81,4148.0,123.6562,123.7229,123.6181,123.6371,4148.0
2021-05-14 12:45:00,129.79,129.85,129.77,129.82,3960.0,123.6181,123.6752,123.599,123.6467,3960.0
2021-05-14 12:50:00,129.82,129.94,129.82,129.89,4878.0,123.6467,123.761,123.6467,123.7133,4878.0
2021-05-14 12:55:00,129.9,129.99,129.82,129.99,2910.0,123.7229,123.8086,123.6467,123.8086,2910.0
2021-05-14 13:00:00,130.0,130.0,129.86,129.93,4245.0,123.8181,123.8181,123.6848,123.7514,4245.0
2021-05-14 13:05:00,129.96,130.06,129.93,130.01,5145.0,123.78,123.8752,123.7514,123.8276,5145.0
2021-05-14 13:10:00,130.02,130.13,129.98,130.09,7839.0,123.8371,123.9419,123.7991,123.9038,7839.0
2021-05-14 13:15:00,130.11,130.21,130.1,130.18,7401.0,123.9229,124.0181,123.9133,123.9895,7401.0
2021-05-14 13:20:00,130.18,130.3,130.18,130.28,6464.0,123.9895,124.1038,123.9895,124.0848,6464.0
2021-05-14 13:25:00,130.25,130.28,130.17,130.21,10040.0,124.0562,124.0848,123.98,124.0181,10040.0
2021-05-14 13:30:00,130.26,130.39,130.24,130.24,12100.0,124.0657,124.1896,124.0467,124.0467,12100.0
2021-05-14 13:35:00,130.33,130.4,130.24,130.24,11079.0,124.1324,124.1991,124.0467,124.0467,11079.0
2021-05-14 13:40:00,130.22,130.48,130.21,130.45,14820.0,124.0276,124.2753,124.0181,124.2467,14820.0
2021-05-14 13:45:00,130.42,130.57,130.36,130.56,6022.0,124.2181,124.361,124.161,124.3515,6022.0
2021-05-14 13:50:00,130.61,130.61,130.5,130.58,6861.0,124.3991,124.3991,124.2943,124.3705,6861.0
2021-05-14 13:55:00,130.59,130.71,130.59,130.71,7568.0,124.38,124.4943,124.38,124.4943,7568.0
2021-05-14 14:00:00,130.69,130.86,130.67,130.81,8855.0,124.4753,124.6372,124.4562,124.5896,8855.0
2021-05-14 14:05:00,130.84,130.85,130.61,130.72,7646.0,124.6182,124.6277,124.3991,124.5039,7646.0
2021-05-14 14:10:00,130.72,130.85,130.67,130.8,5216.0,124.5039,124.6277,124.4562,124.5801,5216.0
2021-05-14 14:15:00,130.8,130.8,130.64,130.69,15879.0,124.5801,124.5801,124.4277,124.4753,15879.0
2021-05-14 14:20:00,130.66,130.74,130.61,130.65,8655.0,124.4467,124.5229,124.3991,124.4372,8655.0
2021-05-14 14:25:00,130.63,130.74,130.56,130.7,3750.0,124.4181,124.5229,124.3515,124.4848,3750.0
2021-05-14 14:30:00,130.72,130.92,130.72,130.87,6142.0,124.5039,124.6944,124.5039,124.6467,6142.0
2021-05-14 14:35:00,130.89,130.96,130.82,130.82,5272.0,124.6658,124.7324,124.5991,124.5991,5272.0
2021-05-14 14:40:00,130.86,130.86,130.71,130.71,2792.0,124.6372,124.6372,124.4943,124.4943,2792.0
2021-05-14 14:45:00,130.72,130.96,130.72,130.9,5800.0,124.5039,124.7324,124.5039,124.6753,5800.0
2021-05-14 14:50:00,130.95,131.14,130.89,131.14,12297.0,124.7229,124.9039,124.6658,124.9039,12297.0
2021-05-14 14:55:00,131.15,131.23,130.96,131.05,9828.0,124.9134,124.9896,124.7324,124.8182,9828.0
2021-05-14 15:00:00,131.06,131.06,130.82,130.94,9080.0,124.8277,124.8277,124.5991,124.7134,9080.0
2021-05-14 15:05:00,131.0,131.04,130.89,130.97,7639.0,124.7705,124.8086,124.6658,124.742,7639.0
2021-05-14 15:10:00,131.02,131.08,130.95,131.07,10132.0,124.7896,124.8467,124.7229,124.8372,10132.0
2021-05-14 15:15:00,131.05,131.19,131.01,131.03,18163.0,124.8182,124.9515,124.7801,124.7991,18163.0
2021-05-14 15:20:00,131.03,131.16,130.93,131.0,10581.0,124.7991,124.9229,124.7039,124.7705,10581.0
2021-05-14 15:25:00,130.98,131.04,130.72,130.86,9883.0,124.7515,124.8086,124.5039,124.6372,9883.0
2021-05-14 15:30:00,130.87,130.96,130.61,130.66,19010.0,124.6467,124.7324,124.3991,124.4467,19010.0
2021-05-14 15:35:00,130.67,130.69,130.48,130.62,16545.0,124.4562,124.4753,124.2753,124.4086,16545.0
2021-05-14 15:40:00,130.63,130.7,130.52,130.58,19760.0,124.4181,124.4848,124.3134,124.3705,19760.0
2021-05-14 15:45:00,130.58,130.75,130.56,130.69,31155.0,124.3705,124.5324,124.3515,124.4753,31155.0
2021-05-14 15:50:00,130.67,130.88,130.62,130.85,57305.0,124.4562,124.6563,124.4086,124.6277,57305.0
2021-05-14 15:55:00,130.83,130.83,130.45,130.45,85010.0,124.6086,124.6086,124.2467,124.2467,85010.0
2021-05-17 09:30:00,129.15,129.68,128.34,129.2,33984.0,123.0085,123.5133,122.237,123.0561,33984.0
2021-05-17 09:35:00,129.3,129.72,129.18,129.43,16007.0,123.1514,123.5514,123.0371,123.2752,16007.0
2021-05-17 09:40:00,129.34,129.5,128.71,128.79,18479.0,123.1895,123.3419,122.5894,122.6656,18479.0
2021-05-17 09:45:00,128.8,128.96,128.39,128.52,13798.0,122.6752,122.8276,122.2847,122.4085,13798.0
2021-05-17 09:50:00,128.38,128.63,128.24,128.61,13027.0,122.2751,122.5132,122.1418,122.4942,13027.0
2021-05-17 09:55:00,128.56,128.67,128.25,128.43,11672.0,122.4466,122.5513,122.1513,122.3228,11672.0
2021-05-17 10:00:00,128.32,128.65,127.92,128.63,11989.0,122.218,122.5323,121.837,122.5132,11989.0
2021-05-17 10:05:00,128.65,129.14,128.65,129.05,21380.0,122.5323,122.999,122.5323,122.9133,21380.0
2021-05-17 10:10:00,128.96,129.19,128.75,129.11,10542.0,122.8276,123.0466,122.6275,122.9704,10542.0
2021-05-17 10:15:00,129.06,129.73,129.0,129.61,39122.0,122.9228,123.5609,122.8657,123.4466,39122.0
2021-05-17 10:20:00,129.57,129.75,129.37,129.4,23028.0,123.4085,123.58,123.2181,123.2466,23028.0
2021-05-17 10:25:00,129.43,129.56,128.47,128.47,33548.0,123.2752,123.399,122.3609,122.3609,33548.0
2021-05-17 10:30:00,128.4,128.43,127.97,128.03,11842.0,122.2942,122.3228,121.8846,121.9418,11842.0
2021-05-17 10:35:00,128.0,128.35,127.92,128.31,38396.0,121.9132,122.2466,121.837,122.2085,38396.0
2021-05-17 10:40:00,128.28,128.44,128.03,128.14,14796.0,122.1799,122.3323,121.9418,122.0465,14796.0
2021-05-17 10:45:00,128.18,128.2,127.92,128.09,20338.0,122.0846,122.1037,121.837,121.9989,20338.0
2021-05-17 10:50:00,128.13,128.44,128.01,128.44,8481.0,122.037,122.3323,121.9227,122.3323,8481.0
2021-05-17 10:55:00,128.44,128.45,127.98,128.01,6824.0,122.3323,122.3418,121.8942,121.9227,6824.0
2021-05-17 11:00:00,128.0,128.16,127.6,127.9,25948.0,121.9132,122.0656,121.5322,121.818,25948.0
2021-05-17 11:05:00,127.91,128.38,127.91,128.02,13270.0,121.8275,122.2751,121.8275,121.9323,13270.0
2021-05-17 11:10:00,127.99,128.25,127.75,128.18,10130.0,121.9037,122.1513,121.6751,122.0846,10130.0
2021-05-17 11:15:00,128.18,128.23,128.04,128.05,6900.0,122.0846,122.1323,121.9513,121.9608,6900.0
2021-05-17 11:20:00,128.06,128.41,128.05,128.36,7257.0,121.9704,122.3037,121.9608,122.2561,7257.0
2021-05-17 11:25:00,128.44,128.6,128.26,128.34,6582.0,122.3323,122.4847,122.1608,122.237,6582.0
2021-05-17 11:30:00,128.27,128.27,127.88,128.1,8120.0,122.1704,122.1704,121.7989,122.0085,8120.0
2021-05-17 11:35:00,128.16,128.24,128.01,128.03,7370.0,122.0656,122.1418,121.9227,121.9418,7370.0
2021-05-17 11:40:00,128.03,128.1,127.93,127.96,7957.0,121.9418,122.0085,121.8465,121.8751,7957.0
2021-05-17 11:45:00,127.92,128.06,127.85,127.87,8670.0,121.837,121.9704,121.7703,121.7894,8670.0
2021-05-17 11:50:00,127.86,127.86,127.63,127.83,8525.0,121.7799,121.7799,121.5608,121.7513,8525.0
2021-05-17 11:55:00,127.84,127.95,127.72,127.85,49957.0,121.7608,121.8656,121.6465,121.7703,49957.0
2021-05-17 12:00:00,127.83,127.95,127.77,127.95,8163.0,121.7513,121.8656,121.6941,121.8656,8163.0
2021-05-17 12:05:00,127.98,128.26,127.98,128.26,7351.0,121.8942,122.1608,121.8942,122.1608,7351.0
2021-05-17 12:10:00,128.34,128.63,128.34,128.59,5955.0,122.237,122.5132,122.237,122.4752,5955.0
2021-05-17 12:15:00,128.55,128.83,128.48,128.71,8643.0,122.4371,122.7037,122.3704,122.5894,8643.0
2021-05-17 12:20:00,128.75,128.77,128.65,128.69,10298.0,122.6275,122.6466,122.5323,122.5704,10298.0
2021-05-17 12:25:00,128.71,128.71,128.48,128.55,7406.0,122.5894,122.5894,122.3704,122.4371,7406.0
2021-05-17 12:30:00,128.51,128.55,128.43,128.54,10952.0,122.399,122.4371,122.3228,122.4275,10952.0
2021-05-17 12:35:00,128.54,128.61,128.51,128.59,5125.0,122.4275,122.4942,122.399,122.4752,5125.0
2021-05-17 12:40:00,128.61,128.63,128.54,128.63,6296.0,122.4942,122.5132,122.4275,122.5132,6296.0
2021-05-17 12:45:00,128.62,128.62,128.3,128.31,16379.0,122.5037,122.5037,122.1989,122.2085,16379.0
2021-05-17 12:50:00,128.37,128.5,128.32,128.38,8537.0,122.2656,122.3894,122.218,122.2751,8537.0
2021-05-17 12:55:00,128.38,128.42,128.17,128.29,9705.0,122.2751,122.3132,122.0751,122.1894,9705.0
2021-05-17 13:00:00,128.27,128.27,128.06,128.11,12460.0,122.1704,122.1704,121.9704,122.018,12460.0
2021-05-17 13:05:00,128.07,128.09,127.84,127.88,17379.0,121.9799,121.9989,121.7608,121.7989,17379.0
2021-05-17 13:10:00,127.87,128.03,127.87,128.03,36548.0,121.7894,121.9418,121.7894,121.9418,36548.0
2021-05-17 13:15:00,128.04,128.19,128.04,128.13,10058.0,121.9513,122.0942,121.9513,122.037,10058.0
2021-05-17 13:20:00,128.16,128.18,127.82,127.92,21944.0,122.0656,122.0846,121.7418,121.837,21944.0
2021-05-17 13:25:00,127.92,128.17,127.92,128.1,4646.0,121.837,122.0751,121.837,122.0085,4646.0
2021-05-17 13:30:00,128.14,128.24,128.13,128.24,5980.0,122.0465,122.1418,122.037,122.1418,5980.0
2021-05-17 13:35:00,128.24,128.4,128.16,128.23,12706.0,122.1418,122.2942,122.0656,122.1323,12706.0
2021-05-17 13:40:00,128.18,128.18,127.7,127.8,14903.0,122.0846,122.0846,121.6275,121.7227,14903.0
2021-05-17 13:45:00,127.78,128.02,127.7,127.98,10846.0,121.7037,121.9323,121.6275,121.8942,10846.0
2021-05-17 13:50:00,127.98,127.99,127.77,127.85,6116.0,121.8942,121.9037,121.6941,121.7703,6116.0
2021-05-17 13:55:00,127.84,127.91,127.65,127.91,10549.0,121.7608,121.8275,121.5799,121.8275,10549.0
2021-05-17 14:00:00,127.87,128.04,127.75,128.01,11114.0,121.7894,121.9513,121.6751,121.9227,11114.0
2021-05-17 14:05:00,128.06,128.07,127.99,128.06,12207.0,121.9704,121.9799,121.9037,121.9704,12207.0
2021-05-17 14:10:00,128.05,128.19,127.94,127.97,15947.0,121.9608,122.0942,121.8561,121.8846,15947.0
2021-05-17 14:15:00,127.95,128.08,127.88,128.08,10217.0,121.8656,121.9894,121.7989,121.9894,10217.0
2021-05-17 14:20:00,128.08,128.17,127.94,127.94,10635.0,121.9894,122.0751,121.8561,121.8561,10635.0
2021-05-17 14:25:00,127.94,128.06,127.88,127.93,13743.0,121.8561,121.9704,121.7989,121.8465,13743.0
2021-05-17 14:30:00,127.9,128.14,127.71,127.92,20904.0,121.818,122.0465,121.637,121.837,20904.0
2021-05-17 14:35:00,127.94,127.94,127.7,127.71,9426.0,121.8561,121.8561,121.6275,121.637,9426.0
2021-05-17 14:40:00,127.68,127.78,127.55,127.71,19578.0,121.6084,121.7037,121.4846,121.637,19578.0
2021-05-17 14:45:00,127.75,127.98,127.73,127.98,13093.0,121.6751,121.8942,121.656,121.8942,13093.0
2021-05-17 14:50:00,127.99,128.16,127.92,128.16,12829.0,121.9037,122.0656,121.837,122.0656,12829.0
2021-05-17 14:55:00,128.13,128.15,128.02,128.13,11221.0,122.037,122.0561,121.9323,122.037,11221.0
2021-05-17 15:00:00,128.14,128.32,128.1,128.26,15974.0,122.0465,122.218,122.0085,122.1608,15974.0
2021-05-17 15:05:00,128.28,128.38,128.22,128.36,21437.0,122.1799,122.2751,122.1227,122.2561,21437.0
2021-05-17 15:10:00,128.35,128.49,128.07,128.07,87539.0,122.2466,122.3799,121.9799,121.9799,87539.0
2021-05-17 15:15:00,128.08,128.12,127.91,128.06,24021.0,121.9894,122.0275,121.8275,121.9704,24021.0
2021-05-17 15:20:00,128.06,128.08,127.94,128.05,17297.0,121.9704,121.9894,121.8561,121.9608,17297.0
2021-05-17 15:25:00,128.06,128.13,127.94,128.09,35779.0,121.9704,122.037,121.8561,121.9989,35779.0
2021-05-17 15:30:00,128.09,128.41,127.98,128.41,38284.0,121.9989,122.3037,121.8942,122.3037,38284.0
2021-05-17 15:35:00,128.4,128.4,128.14,128.26,34852.0,122.2942,122.2942,122.0465,122.1608,34852.0
2021-05-17 15:40:00,128.27,128.45,128.25,128.38,47206.0,122.1704,122.3418,122.1513,122.2751,47206.0
2021-05-17 15:45:00,128.36,128.45,128.13,128.21,47835.0,122.2561,122.3418,122.037,122.1132,47835.0
2021-05-17 15:50:00,128.22,128.57,128.22,128.43,91364.0,122.1227,122.4561,122.1227,122.3228,91364.0
2021-05-17 15:55:00,128.44,128.51,128.3,128.42,162556.0,122.3323,122.399,122.1989,122.3132,162556.0
2021-05-18 09:30:00,128.59,129.14,127.05,127.08,64980.0,122.4752,122.999,121.0084,121.037,64980.0
2021-05-18 09:35:00,127.11,127.26,125.16,126.73,129673.0,121.0655,121.2084,119.2083,120.7036,129673.0
2021-05-18 09:40:00,126.78,126.92,126.1,126.29,72083.0,120.7512,120.8846,120.1036,120.2845,72083.0
2021-05-18 09:45:00,126.29,126.52,126.15,126.29,34604.0,120.2845,120.5036,120.1512,120.2845,34604.0
2021-05-18 09:50:00,126.31,126.68,126.27,126.48,57936.0,120.3036,120.656,120.2655,120.4655,57936.0
2021-05-18 09:55:00,126.5,126.62,126.02,126.13,82359.0,120.4845,120.5988,120.0274,120.1321,82359.0
2021-05-18 10:00:00,126.12,126.12,125.48,125.7,34298.0,120.1226,120.1226,119.513,119.7226,34298.0
2021-05-18 10:05:00,125.7,126.03,125.7,126.03,55716.0,119.7226,120.0369,119.7226,120.0369,55716.0
2021-05-18 10:10:00,126.02,126.51,126.01,126.34,42347.0,120.0274,120.4941,120.0178,120.3321,42347.0
2021-05-18 10:15:00,126.32,126.79,126.18,126.18,16726.0,120.3131,120.7607,120.1798,120.1798,16726.0
2021-05-18 10:20:00,126.18,126.57,126.13,126.55,28514.0,120.1798,120.5512,120.1321,120.5322,28514.0
2021-05-18 10:25:00,126.54,126.63,126.41,126.46,43600.0,120.5226,120.6084,120.3988,120.4464,43600.0
2021-05-18 10:30:00,126.46,126.46,125.89,125.94,29287.0,120.4464,120.4464,119.9035,119.9512,29287.0
2021-05-18 10:35:00,125.97,126.16,125.61,125.61,18081.0,119.9797,120.1607,119.6369,119.6369,18081.0
2021-05-18 10:40:00,125.61,125.83,125.44,125.68,22455.0,119.6369,119.8464,119.4749,119.7035,22455.0
2021-05-18 10:45:00,125.69,125.89,125.51,125.86,16342.0,119.7131,119.9035,119.5416,119.875,16342.0
2021-05-18 10:50:00,125.83,126.12,125.69,125.75,24136.0,119.8464,120.1226,119.7131,119.7702,24136.0
2021-05-18 10:55:00,125.74,126.09,125.72,126.09,19977.0,119.7607,120.094,119.7416,120.094,19977.0
2021-05-18 11:00:00,126.05,126.12,125.89,125.9,20395.0,120.0559,120.1226,119.9035,119.9131,20395.0
2021-05-18 11:05:00,125.89,125.89,125.69,125.78,30628.0,119.9035,119.9035,119.7131,119.7988,30628.0
2021-05-18 11:10:00,125.82,126.12,125.61,125.7,21988.0,119.8369,120.1226,119.6369,119.7226,21988.0
2021-05-18 11:15:00,125.71,126.06,125.7,125.82,29122.0,119.7321,120.0655,119.7226,119.8369,29122.0
2021-05-18 11:20:00,125.8,126.0,125.68,125.8,28114.0,119.8178,120.0083,119.7035,119.8178,28114.0
2021-05-18 11:25:00,125.8,125.8,125.2,125.27,30636.0,119.8178,119.8178,119.2464,119.313,30636.0
2021-05-18 11:30:00,125.28,125.29,124.85,124.9,23452.0,119.3226,119.3321,118.913,118.9606,23452.0
2021-05-18 11:35:00,124.92,125.43,124.92,125.43,11806.0,118.9797,119.4654,118.9797,119.4654,11806.0
2021-05-18 11:40:00,125.45,125.57,125.35,125.54,15147.0,119.4845,119.5988,119.3892,119.5702,15147.0
2021-05-18 11:45:00,125.53,125.55,125.39,125.55,21237.0,119.5607,119.5797,119.4273,119.5797,21237.0
2021-05-18 11:50:00,125.53,125.56,125.23,125.28,12154.0,119.5607,119.5892,119.2749,119.3226,12154.0
2021-05-18 11:55:00,125.25,125.53,125.25,125.53,10922.0,119.294,119.5607,119.294,119.5607,10922.0
2021-05-18 12:00:00,125.51,125.66,125.48,125.48,39931.0,119.5416,119.6845,119.513,119.513,39931.0
2021-05-18 12:05:00,125.48,125.68,125.45,125.59,10109.0,119.513,119.7035,119.4845,119.6178,10109.0
2021-05-18 12:10:00,125.58,125.65,125.31,125.32,12740.0,119.6083,119.675,119.3511,119.3606,12740.0
2021-05-18 12:15:00,125.29,125.45,125.22,125.27,14926.0,119.3321,119.4845,119.2654,119.313,14926.0
2021-05-18 12:20:00,125.28,125.3,125.06,125.16,22527.0,119.3226,119.3416,119.113,119.2083,22527.0
2021-05-18 12:25:00,125.17,125.18,125.03,125.09,10491.0,119.2178,119.2273,119.0844,119.1416,10491.0
2021-05-18 12:30:00,125.11,125.14,124.94,125.1,20978.0,119.1606,119.1892,118.9987,119.1511,20978.0
2021-05-18 12:35:00,125.12,125.16,124.82,124.83,14360.0,119.1702,119.2083,118.8844,118.8939,14360.0
2021-05-18 12:40:00,124.83,124.83,124.74,124.75,22454.0,118.8939,118.8939,118.8082,118.8178,22454.0
2021-05-18 12:45:00,124.76,124.76,124.64,124.74,33836.0,118.8273,118.8273,118.713,118.8082,33836.0
2021-05-18 12:50:00,124.73,124.8,124.61,124.61,30809.0,118.7987,118.8654,118.6844,118.6844,30809.0
2021-05-18 12:55:00,124.63,124.63,124.39,124.48,27037.0,118.7035,118.7035,118.4749,118.5606,27037.0
2021-05-18 13:00:00,124.49,124.63,124.38,124.44,20012.0,118.5701,118.7035,118.4653,118.5225,20012.0
2021-05-18 13:05:00,124.44,124.53,124.23,124.48,13861.0,118.5225,118.6082,118.3225,118.5606,13861.0
2021-05-18 13:10:00,124.47,124.57,124.44,124.57,14951.0,118.5511,118.6463,118.5225,118.6463,14951.0
2021-05-18 13:15:00,124.58,124.65,124.47,124.51,18662.0,118.6558,118.7225,118.5511,118.5892,18662.0
2021-05-18 13:20:00,124.52,124.54,124.45,124.52,17338.0,118.5987,118.6177,118.532,118.5987,17338.0
2021-05-18 13:25:00,124.55,124.69,124.5,124.69,14735.0,118.6273,118.7606,118.5796,118.7606,14735.0
2021-05-18 13:30:00,124.72,124.91,124.71,124.87,20524.0,118.7892,118.9701,118.7797,118.932,20524.0
2021-05-18 13:35:00,124.87,124.89,124.68,124.75,19054.0,118.932,118.9511,118.7511,118.8178,19054.0
2021-05-18 13:40:00,124.75,124.75,124.5,124.6,22223.0,118.8178,118.8178,118.5796,118.6749,22223.0
2021-05-18 13:45:00,124.62,124.76,124.48,124.51,13652.0,118.6939,118.8273,118.5606,118.5892,13652.0
2021-05-18 13:50:00,124.5,124.56,124.41,124.53,15437.0,118.5796,118.6368,118.4939,118.6082,15437.0
2021-05-18 13:55:00,124.54,124.62,124.45,124.56,14643.0,118.6177,118.6939,118.532,118.6368,14643.0
2021-05-18 14:00:00,124.57,124.58,124.36,124.5,28518.0,118.6463,118.6558,118.4463,118.5796,28518.0
2021-05-18 14:05:00,124.5,124.73,124.48,124.63,21641.0,118.5796,118.7987,118.5606,118.7035,21641.0
2021-05-18 14:10:00,124.63,124.63,124.47,124.49,17394.0,118.7035,118.7035,118.5511,118.5701,17394.0
2021-05-18 14:15:00,124.49,124.54,124.39,124.45,26599.0,118.5701,118.6177,118.4749,118.532,26599.0
2021-05-18 14:20:00,124.49,124.51,124.21,124.21,21237.0,118.5701,118.5892,118.3034,118.3034,21237.0
2021-05-18 14:25:00,124.19,124.33,124.16,124.25,19881.0,118.2844,118.4177,118.2558,118.3415,19881.0
2021-05-18 14:30:00,124.27,124.55,124.27,124.37,31046.0,118.3606,118.6273,118.3606,118.4558,31046.0
2021-05-18 14:35:00,124.35,124.54,124.32,124.39,21575.0,118.4368,118.6177,118.4082,118.4749,21575.0
2021-05-18 14:40:00,124.35,124.56,124.34,124.55,14545.0,118.4368,118.6368,118.4273,118.6273,14545.0
2021-05-18 14:45:00,124.57,124.65,124.47,124.65,19680.0,118.6463,118.7225,118.5511,118.7225,19680.0
2021-05-18 14:50:00,124.65,124.78,124.65,124.74,20942.0,118.7225,118.8463,118.7225,118.8082,20942.0
2021-05-18 14:55:00,124.73,125.33,124.72,125.29,15705.0,118.7987,119.3702,118.7892,119.3321,15705.0
2021-05-18 15:00:00,125.26,125.27,125.03,125.21,37729.0,119.3035,119.313,119.0844,119.2559,37729.0
2021-05-18 15:05:00,125.22,125.39,125.15,125.26,31264.0,119.2654,119.4273,119.1987,119.3035,31264.0
2021-05-18 15:10:00,125.26,125.26,125.06,125.09,30560.0,119.3035,119.3035,119.113,119.1416,30560.0
2021-05-18 15:15:00,125.1,125.38,125.06,125.25,23429.0,119.1511,119.4178,119.113,119.294,23429.0
2021-05-18 15:20:00,125.25,125.59,125.25,125.58,33525.0,119.294,119.6178,119.294,119.6083,33525.0
2021-05-18 15:25:00,125.59,125.72,125.51,125.7,51426.0,119.6178,119.7416,119.5416,119.7226,51426.0
2021-05-18 15:30:00,125.68,125.71,125.41,125.53,61989.0,119.7035,119.7321,119.4464,119.5607,61989.0
2021-05-18 15:35:00,125.53,125.77,125.44,125.45,56892.0,119.5607,119.7893,119.4749,119.4845,56892.0
2021-05-18 15:40:00,125.46,125.67,125.46,125.58,77260.0,119.494,119.694,119.494,119.6083,77260.0
2021-05-18 15:45:00,125.59,125.62,125.23,125.34,64203.0,119.6178,119.6464,119.2749,119.3797,64203.0
2021-05-18 15:50:00,125.33,125.39,125.15,125.21,121008.0,119.3702,119.4273,119.1987,119.2559,121008.0
2021-05-18 15:55:00,125.21,125.25,124.78,124.83,133316.0,119.2559,119.294,118.8463,118.8939,133316.0
2021-05-19 09:30:00,123.12,123.43,120.82,121.3,133629.0,117.2653,117.5605,115.0746,115.5318,133629.0
2021-05-19 09:35:00,121.31,121.82,120.49,121.82,58605.0,115.5413,116.0271,114.7603,116.0271,58605.0
2021-05-19 09:40:00,121.83,122.84,121.67,122.48,57429.0,116.0366,116.9986,115.8842,116.6557,57429.0
2021-05-19 09:45:00,122.42,122.6,122.0,122.4,75025.0,116.5986,116.77,116.1985,116.5795,75025.0
2021-05-19 09:50:00,122.41,122.74,122.17,122.71,37788.0,116.589,116.9033,116.3604,116.8748,37788.0
2021-05-19 09:55:00,122.74,123.12,122.48,122.56,82684.0,116.9033,117.2653,116.6557,116.7319,82684.0
2021-05-19 10:00:00,122.6,122.94,121.91,122.08,30216.0,116.77,117.0938,116.1128,116.2747,30216.0
2021-05-19 10:05:00,122.09,122.62,122.01,122.22,28336.0,116.2842,116.789,116.208,116.4081,28336.0
2021-05-19 10:10:00,122.15,122.78,122.04,122.78,25641.0,116.3414,116.9414,116.2366,116.9414,25641.0
2021-05-19 10:15:00,122.78,123.06,122.38,122.98,35782.0,116.9414,117.2081,116.5605,117.1319,35782.0
2021-05-19 10:20:00,122.98,123.16,122.76,122.88,25031.0,117.1319,117.3034,116.9224,117.0367,25031.0
2021-05-19 10:25:00,122.8,123.22,122.72,123.05,35124.0,116.9605,117.3605,116.8843,117.1986,35124.0
2021-05-19 10:30:00,123.02,123.12,122.39,122.57,22532.0,117.17,117.2653,116.57,116.7414,22532.0
2021-05-19 10:35:00,122.52,122.79,122.04,122.06,16806.0,116.6938,116.951,116.2366,116.2557,16806.0
2021-05-19 10:40:00,122.04,122.54,121.99,122.54,17952.0,116.2366,116.7128,116.189,116.7128,17952.0
2021-05-19 10:45:00,122.59,122.83,122.0,122.45,270592.0,116.7605,116.9891,116.1985,116.6271,270592.0
2021-05-19 10:50:00,122.46,123.0,122.33,122.8,21620.0,116.6367,117.151,116.5128,116.9605,21620.0
2021-05-19 10:55:00,122.85,122.88,122.53,122.68,24528.0,117.0081,117.0367,116.7033,116.8462,24528.0
2021-05-19 11:00:00,122.67,122.72,122.21,122.23,20657.0,116.8367,116.8843,116.3985,116.4176,20657.0
2021-05-19 11:05:00,122.26,122.87,122.22,122.85,15137.0,116.4462,117.0272,116.4081,117.0081,15137.0
2021-05-19 11:10:00,122.86,123.24,122.81,123.02,29416.0,117.0176,117.3796,116.97,117.17,29416.0
2021-05-19 11:15:00,122.99,123.35,122.74,123.05,44824.0,117.1414,117.4843,116.9033,117.1986,44824.0
2021-05-19 11:20:00,123.05,123.87,123.0,123.54,47341.0,117.1986,117.9796,117.151,117.6653,47341.0
2021-05-19 11:25:00,123.51,123.61,123.39,123.54,22209.0,117.6367,117.732,117.5224,117.6653,22209.0
2021-05-19 11:30:00,123.62,123.76,123.55,123.62,47861.0,117.7415,117.8748,117.6748,117.7415,47861.0
2021-05-19 11:35:00,123.65,123.72,123.49,123.68,19460.0,117.7701,117.8367,117.6177,117.7986,19460.0
2021-05-19 11:40:00,123.7,123.88,123.61,123.87,23400.0,117.8177,117.9891,117.732,117.9796,23400.0
2021-05-19 11:45:00,123.87,124.13,123.77,123.99,19755.0,117.9796,118.2272,117.8844,118.0939,19755.0
2021-05-19 11:50:00,123.96,124.02,123.84,124.0,23556.0,118.0653,118.1225,117.951,118.1034,23556.0
2021-05-19 11:55:00,124.0,124.18,123.97,124.11,48889.0,118.1034,118.2749,118.0748,118.2082,48889.0
2021-05-19 12:00:00,124.14,124.66,124.12,124.6,78277.0,118.2368,118.732,118.2177,118.6749,78277.0
2021-05-19 12:05:00,124.58,124.61,124.45,124.52,44059.0,118.6558,118.6844,118.532,118.5987,44059.0
2021-05-19 12:10:00,124.58,124.82,124.57,124.75,37832.0,118.6558,118.8844,118.6463,118.8178,37832.0
2021-05-19 12:15:00,124.77,125.04,124.66,125.0,39999.0,118.8368,119.094,118.732,119.0559,39999.0
2021-05-19 12:20:00,125.01,125.09,124.95,125.02,38479.0,119.0654,119.1416,119.0082,119.0749,38479.0
2021-05-19 12:25:00,124.98,124.98,124.49,124.53,16178.0,119.0368,119.0368,118.5701,118.6082,16178.0
2021-05-19 12:30:00,124.5,125.02,124.47,124.89,28567.0,118.5796,119.0749,118.5511,118.9511,28567.0
2021-05-19 12:35:00,124.92,125.01,124.71,124.92,14575.0,118.9797,119.0654,118.7797,118.9797,14575.0
2021-05-19 12:40:00,124.91,125.38,124.82,125.03,58883.0,118.9701,119.4178,118.8844,119.0844,58883.0
2021-05-19 12:45:00,125.08,125.43,125.05,125.43,23034.0,119.1321,119.4654,119.1035,119.4654,23034.0
2021-05-19 12:50:00,125.42,125.52,125.23,125.4,15048.0,119.4559,119.5511,119.2749,119.4368,15048.0
2021-05-19 12:55:00,125.43,125.52,125.22,125.27,9417.0,119.4654,119.5511,119.2654,119.313,9417.0
2021-05-19 13:00:00,125.3,125.34,125.14,125.2,8393.0,119.3416,119.3797,119.1892,119.2464,8393.0
2021-05-19 13:05:00,125.2,125.4,125.04,125.22,29451.0,119.2464,119.4368,119.094,119.2654,29451.0
2021-05-19 13:10:00,125.17,125.27,125.03,125.03,37650.0,119.2178,119.313,119.0844,119.0844,37650.0
2021-05-19 13:15:00,125.1,125.33,125.1,125.32,9941.0,119.1511,119.3702,119.1511,119.3606,9941.0
2021-05-19 13:20:00,125.35,125.37,125.11,125.11,7774.0,119.3892,119.4083,119.1606,119.1606,7774.0
2021-05-19 13:25:00,125.11,125.15,124.83,124.86,28786.0,119.1606,119.1987,118.8939,118.9225,28786.0
2021-05-19 13:30:00,124.86,124.89,124.52,124.55,9717.0,118.9225,118.9511,118.5987,118.6273,9717.0
2021-05-19 13:35:00,124.55,124.73,124.48,124.73,13827.0,118.6273,118.7987,118.5606,118.7987,13827.0
2021-05-19 13:40:00,124.71,124.72,124.42,124.46,8533.0,118.7797,118.7892,118.5034,118.5415,8533.0
2021-05-19 13:45:00,124.45,124.77,124.45,124.76,6332.0,118.532,118.8368,118.532,118.8273,6332.0
2021-05-19 13:50:00,124.76,125.0,124.62,124.97,23707.0,118.8273,119.0559,118.6939,119.0273,23707.0
2021-05-19 13:55:00,124.97,124.97,124.74,124.74,10485.0,119.0273,119.0273,118.8082,118.8082,10485.0
2021-05-19 14:00:00,124.78,125.13,124.47,124.55,69259.0,118.8463,119.1797,118.5511,118.6273,69259.0
2021-05-19 14:05:00,124.54,124.55,124.16,124.53,9417.0,118.6177,118.6273,118.2558,118.6082,9417.0
2021-05-19 14:10:00,124.47,124.59,124.23,124.36,15740.0,118.5511,118.6654,118.3225,118.4463,15740.0
2021-05-19 14:15:00,124.23,124.23,123.7,123.87,10944.0,118.3225,118.3225,117.8177,117.9796,10944.0
2021-05-19 14:20:00,123.91,124.97,123.91,124.72,37006.0,118.0177,119.0273,118.0177,118.7892,37006.0
2021-05-19 14:25:00,124.69,124.72,124.5,124.67,7374.0,118.7606,118.7892,118.5796,118.7416,7374.0
2021-05-19 14:30:00,124.61,124.88,124.36,124.43,11167.0,118.6844,118.9416,118.4463,118.513,11167.0
2021-05-19 14:35:00,124.29,124.45,123.87,123.9,10333.0,118.3796,118.532,117.9796,118.0082,10333.0
2021-05-19 14:40:00,123.88,124.09,123.83,123.88,16148.0,117.9891,118.1891,117.9415,117.9891,16148.0
2021-05-19 14:45:00,123.89,123.89,123.62,123.63,33596.0,117.9986,117.9986,117.7415,117.751,33596.0
2021-05-19 14:50:00,123.66,123.74,123.48,123.74,27730.0,117.7796,117.8558,117.6081,117.8558,27730.0
2021-05-19 14:55:00,123.8,124.15,123.62,123.94,22222.0,117.9129,118.2463,117.7415,118.0463,22222.0
2021-05-19 15:00:00,123.88,123.93,123.2,123.29,34482.0,117.9891,118.0367,117.3415,117.4272,34482.0
2021-05-19 15:05:00,123.31,123.78,123.29,123.63,14801.0,117.4462,117.8939,117.4272,117.751,14801.0
2021-05-19 15:10:00,123.68,123.92,123.62,123.64,18443.0,117.7986,118.0272,117.7415,117.7605,18443.0
2021-05-19 15:15:00,123.7,123.78,123.66,123.71,12718.0,117.8177,117.8939,117.7796,117.8272,12718.0
2021-05-19 15:20:00,123.71,124.29,123.64,124.21,18957.0,117.8272,118.3796,117.7605,118.3034,18957.0
2021-05-19 15:25:00,124.23,124.47,124.15,124.29,15005.0,118.3225,118.5511,118.2463,118.3796,15005.0
2021-05-19 15:30:00,124.32,124.36,123.72,123.77,24605.0,118.4082,118.4463,117.8367,117.8844,24605.0
2021-05-19 15:35:00,123.77,124.12,123.73,124.12,49372.0,117.8844,118.2177,117.8463,118.2177,49372.0
2021-05-19 15:40:00,124.1,124.33,124.08,124.12,36248.0,118.1987,118.4177,118.1796,118.2177,36248.0
2021-05-19 15:45:00,124.12,124.34,124.06,124.34,42921.0,118.2177,118.4273,118.1606,118.4273,42921.0
2021-05-19 15:50:00,124.34,125.23,124.3,125.04,88443.0,118.4273,119.2749,118.3892,119.094,88443.0
2021-05-19 15:55:00,125.04,125.18,124.73,125.07,188394.0,119.094,119.2273,118.7987,119.1225,188394.0
2021-05-20 09:30:00,124.63,125.92,124.35,125.55,74576.0,118.7035,119.9321,118.4368,119.5797,74576.0
2021-05-20 09:35:00,125.41,125.91,125.01,125.29,33135.0,119.4464,119.9226,119.0654,119.3321,33135.0
2021-05-20 09:40:00,125.28,125.56,125.12,125.43,20252.0,119.3226,119.5892,119.1702,119.4654,20252.0
2021-05-20 09:45:00,125.42,125.68,125.1,125.19,36838.0,119.4559,119.7035,119.1511,119.2368,36838.0
2021-05-20 09:50:00,125.21,125.34,124.91,124.97,34148.0,119.2559,119.3797,118.9701,119.0273,34148.0
2021-05-20 09:55:00,124.98,125.52,124.98,125.15,19905.0,119.0368,119.5511,119.0368,119.1987,19905.0
2021-05-20 10:00:00,125.17,125.69,125.06,125.49,24677.0,119.2178,119.7131,119.113,119.5226,24677.0
2021-05-20 10:05:00,125.52,125.59,125.11,125.26,29816.0,119.5511,119.6178,119.1606,119.3035,29816.0
2021-05-20 10:10:00,125.25,125.36,124.64,124.69,94699.0,119.294,119.3987,118.713,118.7606,94699.0
2021-05-20 10:15:00,124.74,124.77,123.91,123.91,49155.0,118.8082,118.8368,118.0177,118.0177,49155.0
2021-05-20 10:20:00,123.98,123.98,122.59,122.65,71186.0,118.0844,118.0844,116.7605,116.8176,71186.0
2021-05-20 10:25:00,122.63,122.69,122.26,122.37,54410.0,116.7986,116.8557,116.4462,116.5509,54410.0
2021-05-20 10:30:00,122.37,122.37,121.7,122.04,48532.0,116.5509,116.5509,115.9128,116.2366,48532.0
2021-05-20 10:35:00,122.05,122.24,121.8,121.98,47939.0,116.2461,116.4271,116.008,116.1795,47939.0
2021-05-20 10:40:00,121.97,122.09,121.62,121.88,28349.0,116.17,116.2842,115.8366,116.0842,28349.0
2021-05-20 10:45:00,121.92,122.59,121.89,122.41,26618.0,116.1223,116.7605,116.0938,116.589,26618.0
2021-05-20 10:50:00,122.43,122.62,122.07,122.12,19727.0,116.6081,116.789,116.2652,116.3128,19727.0
2021-05-20 10:55:00,122.12,122.12,121.82,122.04,27468.0,116.3128,116.3128,116.0271,116.2366,27468.0
2021-05-20 11:00:00,122.08,122.14,121.76,122.14,21691.0,116.2747,116.3319,115.9699,116.3319,21691.0
2021-05-20 11:05:00,122.15,122.47,122.15,122.27,29473.0,116.3414,116.6462,116.3414,116.4557,29473.0
2021-05-20 11:10:00,122.31,122.63,122.19,122.62,17999.0,116.4938,116.7986,116.3795,116.789,17999.0
2021-05-20 11:15:00,122.6,122.71,122.23,122.3,15693.0,116.77,116.8748,116.4176,116.4843,15693.0
2021-05-20 11:20:00,122.28,122.5,122.22,122.39,14946.0,116.4652,116.6747,116.4081,116.57,14946.0
2021-05-20 11:25:00,122.41,122.71,122.41,122.66,8639.0,116.589,116.8748,116.589,116.8271,8639.0
2021-05-20 11:30:00,122.62,122.96,122.61,122.84,16321.0,116.789,117.1129,116.7795,116.9986,16321.0
2021-05-20 11:35:00,122.84,123.05,122.56,122.69,37179.0,116.9986,117.1986,116.7319,116.8557,37179.0
2021-05-20 11:40:00,122.69,122.82,122.49,122.49,12244.0,116.8557,116.9795,116.6652,116.6652,12244.0
2021-05-20 11:45:00,122.47,122.56,122.23,122.34,31858.0,116.6462,116.7319,116.4176,116.5224,31858.0
2021-05-20 11:50:00,122.34,122.62,122.34,122.56,27563.0,116.5224,116.789,116.5224,116.7319,27563.0
2021-05-20 11:55:00,122.56,122.76,122.32,122.55,21472.0,116.7319,116.9224,116.5033,116.7224,21472.0
2021-05-20 12:00:00,122.54,122.69,122.31,122.64,11204.0,116.7128,116.8557,116.4938,116.8081,11204.0
2021-05-20 12:05:00,122.61,122.8,122.59,122.8,7692.0,116.7795,116.9605,116.7605,116.9605,7692.0
2021-05-20 12:10:00,122.8,122.8,122.44,122.5,23923.0,116.9605,116.9605,116.6176,116.6747,23923.0
2021-05-20 12:15:00,122.51,122.59,122.23,122.23,20777.0,116.6843,116.7605,116.4176,116.4176,20777.0
2021-05-20 12:20:00,122.23,122.36,122.22,122.27,11414.0,116.4176,116.5414,116.4081,116.4557,11414.0
2021-05-20 12:25:00,122.24,122.31,121.89,122.03,25056.0,116.4271,116.4938,116.0938,116.2271,25056.0
2021-05-20 12:30:00,122.08,122.48,122.08,122.44,12262.0,116.2747,116.6557,116.2747,116.6176,12262.0
2021-05-20 12:35:00,122.4,122.43,122.16,122.3,11014.0,116.5795,116.6081,116.3509,116.4843,11014.0
2021-05-20 12:40:00,122.28,122.45,122.2,122.23,11583.0,116.4652,116.6271,116.389,116.4176,11583.0
2021-05-20 12:45:00,122.26,122.45,122.25,122.42,14866.0,116.4462,116.6271,116.4366,116.5986,14866.0
2021-05-20 12:50:00,122.41,122.49,122.37,122.39,17029.0,116.589,116.6652,116.5509,116.57,17029.0
2021-05-20 12:55:00,122.38,122.52,122.29,122.52,11450.0,116.5605,116.6938,116.4747,116.6938,11450.0
2021-05-20 13:00:00,122.5,122.53,122.36,122.46,11810.0,116.6747,116.7033,116.5414,116.6367,11810.0
2021-05-20 13:05:00,122.48,122.85,122.48,122.73,35526.0,116.6557,117.0081,116.6557,116.8938,35526.0
2021-05-20 13:10:00,122.72,123.02,122.72,122.87,23067.0,116.8843,117.17,116.8843,117.0272,23067.0
2021-05-20 13:15:00,122.87,123.07,122.79,123.04,13208.0,117.0272,117.2176,116.951,117.1891,13208.0
2021-05-20 13:20:00,123.02,123.06,122.81,122.81,17644.0,117.17,117.2081,116.97,116.97,17644.0
2021-05-20 13:25:00,122.83,123.03,122.81,122.85,8369.0,116.9891,117.1795,116.97,117.0081,8369.0
2021-05-20 13:30:00,122.87,122.96,122.84,122.9,11375.0,117.0272,117.1129,116.9986,117.0557,11375.0
2021-05-20 13:35:00,122.89,123.12,122.88,122.95,16299.0,117.0462,117.2653,117.0367,117.1033,16299.0
2021-05-20 13:40:00,122.95,122.95,122.8,122.9,11059.0,117.1033,117.1033,116.9605,117.0557,11059.0
2021-05-20 13:45:00,122.91,122.92,122.79,122.83,12338.0,117.0653,117.0748,116.951,116.9891,12338.0
2021-05-20 13:50:00,122.82,122.82,122.41,122.52,16431.0,116.9795,116.9795,116.589,116.6938,16431.0
2021-05-20 13:55:00,122.47,122.77,122.43,122.77,18817.0,116.6462,116.9319,116.6081,116.9319,18817.0
2021-05-20 14:00:00,122.79,122.79,122.6,122.66,14685.0,116.951,116.951,116.77,116.8271,14685.0
2021-05-20 14:05:00,122.71,122.82,122.62,122.77,14039.0,116.8748,116.9795,116.789,116.9319,14039.0
2021-05-20 14:10:00,122.78,122.94,122.71,122.85,25985.0,116.9414,117.0938,116.8748,117.0081,25985.0
2021-05-20 14:15:00,122.81,122.88,122.72,122.8,15105.0,116.97,117.0367,116.8843,116.9605,15105.0
2021-05-20 14:20:00,122.78,122.78,122.52,122.56,12509.0,116.9414,116.9414,116.6938,116.7319,12509.0
2021-05-20 14:25:00,122.57,122.69,122.5,122.67,17117.0,116.7414,116.8557,116.6747,116.8367,17117.0
2021-05-20 14:30:00,122.71,122.73,122.52,122.59,14335.0,116.8748,116.8938,116.6938,116.7605,14335.0
2021-05-20 14:35:00,122.66,122.75,122.57,122.63,13309.0,116.8271,116.9129,116.7414,116.7986,13309.0
2021-05-20 14:40:00,122.62,122.78,122.59,122.74,16553.0,116.789,116.9414,116.7605,116.9033,16553.0
2021-05-20 14:45:00,122.75,122.91,122.72,122.88,22736.0,116.9129,117.0653,116.8843,117.0367,22736.0
2021-05-20 14:50:00,122.87,123.1,122.81,123.09,19870.0,117.0272,117.2462,116.97,117.2367,19870.0
2021-05-20 14:55:00,123.1,123.24,123.06,123.16,12621.0,117.2462,117.3796,117.2081,117.3034,12621.0
2021-05-20 15:00:00,123.16,123.2,122.94,122.94,37657.0,117.3034,117.3415,117.0938,117.0938,37657.0
2021-05-20 15:05:00,122.91,122.98,122.82,122.95,24423.0,117.0653,117.1319,116.9795,117.1033,24423.0
2021-05-20 15:10:00,122.98,123.05,122.96,123.0,60329.0,117.1319,117.1986,117.1129,117.151,60329.0
2021-05-20 15:15:00,123.0,123.13,122.87,122.92,26559.0,117.151,117.2748,117.0272,117.0748,26559.0
2021-05-20 15:20:00,122.93,123.02,122.86,123.01,23282.0,117.0843,117.17,117.0176,117.1605,23282.0
2021-05-20 15:25:00,123.02,123.38,123.01,123.16,55381.0,117.17,117.5129,117.1605,117.3034,55381.0
2021-05-20 15:30:00,123.15,123.15,122.75,122.75,49356.0,117.2938,117.2938,116.9129,116.9129,49356.0
2021-05-20 15:35:00,122.77,122.96,122.59,122.8,55462.0,116.9319,117.1129,116.7605,116.9605,55462.0
2021-05-20 15:40:00,122.82,122.85,122.42,122.45,74207.0,116.9795,117.0081,116.5986,116.6271,74207.0
2021-05-20 15:45:00,122.47,122.71,122.41,122.41,73163.0,116.6462,116.8748,116.589,116.589,73163.0
2021-05-20 15:50:00,122.43,122.93,122.22,122.77,124336.0,116.6081,117.0843,116.4081,116.9319,124336.0
2021-05-20 15:55:00,122.71,122.77,122.3,122.48,176412.0,116.8748,116.9319,116.4843,116.6557,176412.0
2021-05-21 09:30:00,124.74,124.74,122.21,123.03,242584.0,118.8082,118.8082,116.3985,117.1795,242584.0
2021-05-21 09:35:00,122.82,123.25,121.79,123.12,94889.0,116.9795,117.3891,115.9985,117.2653,94889.0
2021-05-21 09:40:00,123.19,125.5,123.11,124.71,143022.0,117.3319,119.5321,117.2557,118.7797,143022.0
2021-05-21 09:45:00,124.74,124.99,124.48,124.56,29091.0,118.8082,119.0463,118.5606,118.6368,29091.0
2021-05-21 09:50:00,124.58,125.29,124.43,125.08,59084.0,118.6558,119.3321,118.513,119.1321,59084.0
2021-05-21 09:55:00,125.11,125.72,124.92,124.94,107391.0,119.1606,119.7416,118.9797,118.9987,107391.0
2021-05-21 10:00:00,124.95,125.0,124.51,124.52,51649.0,119.0082,119.0559,118.5892,118.5987,51649.0
2021-05-21 10:05:00,124.51,124.67,123.76,123.78,83181.0,118.5892,118.7416,117.8748,117.8939,83181.0
2021-05-21 10:10:00,123.75,124.07,123.59,123.63,35707.0,117.8653,118.1701,117.7129,117.751,35707.0
2021-05-21 10:15:00,123.67,123.85,123.32,123.57,26934.0,117.7891,117.9606,117.4558,117.6939,26934.0
2021-05-21 10:20:00,123.54,123.88,123.26,123.34,47193.0,117.6653,117.9891,117.3986,117.4748,47193.0
2021-05-21 10:25:00,123.3,123.45,123.1,123.13,23629.0,117.4367,117.5796,117.2462,117.2748,23629.0
2021-05-21 10:30:00,123.06,123.24,122.89,123.07,29378.0,117.2081,117.3796,117.0462,117.2176,29378.0
2021-05-21 10:35:00,123.08,123.28,122.69,122.79,21014.0,117.2272,117.4177,116.8557,116.951,21014.0
2021-05-21 10:40:00,122.82,123.15,122.69,123.1,13047.0,116.9795,117.2938,116.8557,117.2462,13047.0
2021-05-21 10:45:00,123.1,123.17,122.81,123.0,18845.0,117.2462,117.3129,116.97,117.151,18845.0
2021-05-21 10:50:00,123.03,123.34,122.98,123.14,34599.0,117.1795,117.4748,117.1319,117.2843,34599.0
2021-05-21 10:55:00,123.18,123.51,123.15,123.15,21987.0,117.3224,117.6367,117.2938,117.2938,21987.0
2021-05-21 11:00:00,123.19,123.5,123.17,123.39,16328.0,117.3319,117.6272,117.3129,117.5224,16328.0
2021-05-21 11:05:00,123.45,123.59,123.18,123.2,13453.0,117.5796,117.7129,117.3224,117.3415,13453.0
2021-05-21 11:10:00,123.24,123.44,123.15,123.2,56935.0,117.3796,117.57,117.2938,117.3415,56935.0
2021-05-21 11:15:00,123.18,123.18,122.93,122.97,26356.0,117.3224,117.3224,117.0843,117.1224,26356.0
2021-05-21 11:20:00,122.95,123.23,122.88,123.22,14145.0,117.1033,117.37,117.0367,117.3605,14145.0
2021-05-21 11:25:00,123.21,123.31,123.09,123.12,17944.0,117.351,117.4462,117.2367,117.2653,17944.0
2021-05-21 11:30:00,123.1,123.25,123.07,123.17,9451.0,117.2462,117.3891,117.2176,117.3129,9451.0
2021-05-21 11:35:00,123.2,123.23,123.01,123.09,11532.0,117.3415,117.37,117.1605,117.2367,11532.0
2021-05-21 11:40:00,123.09,123.21,122.96,122.97,8026.0,117.2367,117.351,117.1129,117.1224,8026.0
2021-05-21 11:45:00,122.98,123.01,122.84,122.86,12110.0,117.1319,117.1605,116.9986,117.0176,12110.0
2021-05-21 11:50:00,122.87,123.03,122.85,122.96,11041.0,117.0272,117.1795,117.0081,117.1129,11041.0
2021-05-21 11:55:00,122.96,123.01,122.63,122.86,13028.0,117.1129,117.1605,116.7986,117.0176,13028.0
2021-05-21 12:00:00,122.86,122.88,122.71,122.86,12358.0,117.0176,117.0367,116.8748,117.0176,12358.0
2021-05-21 12:05:00,122.85,122.89,122.5,122.5,18828.0,117.0081,117.0462,116.6747,116.6747,18828.0
2021-05-21 12:10:00,122.54,122.8,122.53,122.61,7204.0,116.7128,116.9605,116.7033,116.7795,7204.0
2021-05-21 12:15:00,122.59,122.62,122.28,122.36,11287.0,116.7605,116.789,116.4652,116.5414,11287.0
2021-05-21 12:20:00,122.3,122.52,122.27,122.31,10707.0,116.4843,116.6938,116.4557,116.4938,10707.0
2021-05-21 12:25:00,122.29,122.46,122.29,122.46,10929.0,116.4747,116.6367,116.4747,116.6367,10929.0
2021-05-21 12:30:00,122.43,122.61,122.34,122.34,17886.0,116.6081,116.7795,116.5224,116.5224,17886.0
2021-05-21 12:35:00,122.37,122.43,122.14,122.37,16920.0,116.5509,116.6081,116.3319,116.5509,16920.0
2021-05-21 12:40:00,122.41,122.75,122.39,122.73,8519.0,116.589,116.9129,116.57,116.8938,8519.0
2021-05-21 12:45:00,122.72,123.1,122.66,123.06,17911.0,116.8843,117.2462,116.8271,117.2081,17911.0
2021-05-21 12:50:00,123.04,123.28,122.95,123.09,26016.0,117.1891,117.4177,117.1033,117.2367,26016.0
2021-05-21 12:55:00,123.07,123.31,122.99,123.31,15791.0,117.2176,117.4462,117.1414,117.4462,15791.0
2021-05-21 13:00:00,123.29,123.57,123.25,123.55,17182.0,117.4272,117.6939,117.3891,117.6748,17182.0
2021-05-21 13:05:00,123.54,123.8,123.45,123.57,20268.0,117.6653,117.9129,117.5796,117.6939,20268.0
2021-05-21 13:10:00,123.58,123.63,123.15,123.19,10300.0,117.7034,117.751,117.2938,117.3319,10300.0
2021-05-21 13:15:00,123.16,123.42,123.1,123.11,12422.0,117.3034,117.551,117.2462,117.2557,12422.0
2021-05-21 13:20:00,123.14,123.45,123.07,123.15,31745.0,117.2843,117.5796,117.2176,117.2938,31745.0
2021-05-21 13:25:00,123.14,123.17,122.84,123.03,12193.0,117.2843,117.3129,116.9986,117.1795,12193.0
2021-05-21 13:30:00,123.06,123.3,122.95,123.24,9815.0,117.2081,117.4367,117.1033,117.3796,9815.0
2021-05-21 13:35:00,123.22,123.33,123.1,123.27,12515.0,117.3605,117.4653,117.2462,117.4081,12515.0
2021-05-21 13:40:00,123.23,123.26,123.02,123.08,19437.0,117.37,117.3986,117.17,117.2272,19437.0
2021-05-21 13:45:00,123.05,123.1,122.9,123.04,17018.0,117.1986,117.2462,117.0557,117.1891,17018.0
2021-05-21 13:50:00,123.03,123.17,123.0,123.04,8791.0,117.1795,117.3129,117.151,117.1891,8791.0
2021-05-21 13:55:00,123.07,123.08,122.85,122.85,13360.0,117.2176,117.2272,117.0081,117.0081,13360.0
2021-05-21 14:00:00,122.94,123.21,122.93,123.21,18956.0,117.0938,117.351,117.0843,117.351,18956.0
2021-05-21 14:05:00,123.26,123.56,123.2,123.55,14205.0,117.3986,117.6843,117.3415,117.6748,14205.0
2021-05-21 14:10:00,123.52,123.55,123.2,123.22,22938.0,117.6462,117.6748,117.3415,117.3605,22938.0
2021-05-21 14:15:00,123.19,123.35,123.15,123.32,16934.0,117.3319,117.4843,117.2938,117.4558,16934.0
2021-05-21 14:20:00,123.32,123.41,123.13,123.24,23846.0,117.4558,117.5415,117.2748,117.3796,23846.0
2021-05-21 14:25:00,123.26,123.28,123.0,123.07,9166.0,117.3986,117.4177,117.151,117.2176,9166.0
2021-05-21 14:30:00,123.09,123.22,123.09,123.18,12297.0,117.2367,117.3605,117.2367,117.3224,12297.0
2021-05-21 14:35:00,123.2,123.28,122.96,123.05,38972.0,117.3415,117.4177,117.1129,117.1986,38972.0
2021-05-21 14:40:00,123.05,123.12,122.89,122.93,24989.0,117.1986,117.2653,117.0462,117.0843,24989.0
2021-05-21 14:45:00,122.96,123.06,122.96,123.04,11910.0,117.1129,117.2081,117.1129,117.1891,11910.0
2021-05-21 14:50:00,123.04,123.29,123.03,123.25,19298.0,117.1891,117.4272,117.1795,117.3891,19298.0
2021-05-21 14:55:00,123.25,123.35,123.2,123.34,18555.0,117.3891,117.4843,117.3415,117.4748,18555.0
2021-05-21 15:00:00,123.36,123.36,122.97,123.02,22448.0,117.4939,117.4939,117.1224,117.17,22448.0
2021-05-21 15:05:00,123.02,123.11,122.91,122.92,10046.0,117.17,117.2557,117.0653,117.0748,10046.0
2021-05-21 15:10:00,122.9,123.06,122.86,122.91,13405.0,117.0557,117.2081,117.0176,117.0653,13405.0
2021-05-21 15:15:00,122.91,123.04,122.89,123.04,15994.0,117.0653,117.1891,117.0462,117.1891,15994.0
2021-05-21 15:20:00,123.08,123.19,122.99,123.03,17819.0,117.2272,117.3319,117.1414,117.1795,17819.0
2021-05-21 15:25:00,123.02,123.07,122.91,122.98,18800.0,117.17,117.2176,117.0653,117.1319,18800.0
2021-05-21 15:30:00,122.97,123.1,122.92,123.0,20733.0,117.1224,117.2462,117.0748,117.151,20733.0
2021-05-21 15:35:00,122.98,123.23,122.98,123.16,23421.0,117.1319,117.37,117.1319,117.3034,23421.0
2021-05-21 15:40:00,123.16,123.2,123.0,123.12,56521.0,117.3034,117.3415,117.151,117.2653,56521.0
2021-05-21 15:45:00,123.12,123.21,123.03,123.21,56282.0,117.2653,117.351,117.1795,117.351,56282.0
2021-05-21 15:50:00,123.23,123.56,122.91,123.05,126157.0,117.37,117.6843,117.0653,117.1986,126157.0
2021-05-21 15:55:00,123.09,123.32,123.09,123.32,188727.0,117.2367,117.4558,117.2367,117.4558,188727.0
2021-05-24 09:30:00,123.9,124.59,123.3,123.65,31090.0,118.0082,118.6654,117.4367,117.7701,31090.0
2021-05-24 09:35:00,123.72,123.85,123.03,123.13,13990.0,117.8367,117.9606,117.1795,117.2748,13990.0
2021-05-24 09:40:00,123.12,123.8,123.11,123.73,15502.0,117.2653,117.9129,117.2557,117.8463,15502.0
2021-05-24 09:45:00,123.85,124.44,123.8,124.31,21631.0,117.9606,118.5225,117.9129,118.3987,21631.0
2021-05-24 09:50:00,124.36,124.56,124.27,124.44,25365.0,118.4463,118.6368,118.3606,118.5225,25365.0
2021-05-24 09:55:00,124.42,124.53,124.07,124.26,23857.0,118.5034,118.6082,118.1701,118.3511,23857.0
2021-05-24 10:00:00,124.28,124.39,124.08,124.28,21820.0,118.3701,118.4749,118.1796,118.3701,21820.0
2021-05-24 10:05:00,124.29,124.45,124.12,124.45,72877.0,118.3796,118.532,118.2177,118.532,72877.0
2021-05-24 10:10:00,124.48,124.5,124.09,124.14,34077.0,118.5606,118.5796,118.1891,118.2368,34077.0
2021-05-24 10:15:00,124.17,124.29,123.97,124.13,36770.0,118.2653,118.3796,118.0748,118.2272,36770.0
2021-05-24 10:20:00,124.14,124.2,123.9,124.08,21969.0,118.2368,118.2939,118.0082,118.1796,21969.0
2021-05-24 10:25:00,124.11,124.18,123.98,123.99,22483.0,118.2082,118.2749,118.0844,118.0939,22483.0
2021-05-24 10:30:00,124.01,124.22,123.97,124.16,16199.0,118.1129,118.313,118.0748,118.2558,16199.0
2021-05-24 10:35:00,124.15,124.15,123.98,124.04,16871.0,118.2463,118.2463,118.0844,118.1415,16871.0
2021-05-24 10:40:00,124.03,124.31,123.96,124.12,18221.0,118.132,118.3987,118.0653,118.2177,18221.0
2021-05-24 10:45:00,124.11,124.11,123.81,124.06,17715.0,118.2082,118.2082,117.9225,118.1606,17715.0
2021-05-24 10:50:00,124.07,124.22,124.0,124.17,14300.0,118.1701,118.313,118.1034,118.2653,14300.0
2021-05-24 10:55:00,124.16,124.16,123.95,124.1,8477.0,118.2558,118.2558,118.0558,118.1987,8477.0
2021-05-24 11:00:00,124.08,124.14,123.95,123.97,12314.0,118.1796,118.2368,118.0558,118.0748,12314.0
2021-05-24 11:05:00,123.97,124.04,123.82,123.92,15446.0,118.0748,118.1415,117.932,118.0272,15446.0
2021-05-24 11:10:00,123.91,124.05,123.89,124.05,12027.0,118.0177,118.151,117.9986,118.151,12027.0
2021-05-24 11:15:00,124.06,124.12,124.03,124.12,8677.0,118.1606,118.2177,118.132,118.2177,8677.0
2021-05-24 11:20:00,124.17,124.34,124.17,124.17,12140.0,118.2653,118.4273,118.2653,118.2653,12140.0
2021-05-24 11:25:00,124.18,124.32,124.06,124.3,7261.0,118.2749,118.4082,118.1606,118.3892,7261.0
2021-05-24 11:30:00,124.29,124.31,124.06,124.21,10007.0,118.3796,118.3987,118.1606,118.3034,10007.0
2021-05-24 11:35:00,124.23,124.24,124.02,124.12,7791.0,118.3225,118.332,118.1225,118.2177,7791.0
2021-05-24 11:40:00,124.12,124.28,124.05,124.18,8214.0,118.2177,118.3701,118.151,118.2749,8214.0
2021-05-24 11:45:00,124.2,124.24,123.95,123.96,6677.0,118.2939,118.332,118.0558,118.0653,6677.0
2021-05-24 11:50:00,123.97,124.18,123.97,124.07,17147.0,118.0748,118.2749,118.0748,118.1701,17147.0
2021-05-24 11:55:00,124.05,124.14,123.99,123.99,12599.0,118.151,118.2368,118.0939,118.0939,12599.0
2021-05-24 12:00:00,123.99,124.07,123.95,123.95,15935.0,118.0939,118.1701,118.0558,118.0558,15935.0
2021-05-24 12:05:00,123.97,124.06,123.95,124.06,10777.0,118.0748,118.1606,118.0558,118.1606,10777.0
2021-05-24 12:10:00,124.04,124.12,123.85,123.87,9543.0,118.1415,118.2177,117.9606,117.9796,9543.0
2021-05-24 12:15:00,123.9,123.96,123.69,123.75,6772.0,118.0082,118.0653,117.8082,117.8653,6772.0
2021-05-24 12:20:00,123.75,123.79,123.57,123.67,7646.0,117.8653,117.9034,117.6939,117.7891,7646.0
2021-05-24 12:25:00,123.69,123.69,123.22,123.26,18345.0,117.8082,117.8082,117.3605,117.3986,18345.0
2021-05-24 12:30:00,123.25,123.64,123.23,123.64,8196.0,117.3891,117.7605,117.37,117.7605,8196.0
2021-05-24 12:35:00,123.63,123.67,123.55,123.67,5735.0,117.751,117.7891,117.6748,117.7891,5735.0
2021-05-24 12:40:00,123.67,123.67,123.53,123.59,4649.0,117.7891,117.7891,117.6558,117.7129,4649.0
2021-05-24 12:45:00,123.57,123.62,123.48,123.56,5074.0,117.6939,117.7415,117.6081,117.6843,5074.0
2021-05-24 12:50:00,123.61,123.61,123.38,123.38,9407.0,117.732,117.732,117.5129,117.5129,9407.0
2021-05-24 12:55:00,123.38,123.39,123.07,123.07,12234.0,117.5129,117.5224,117.2176,117.2176,12234.0
2021-05-24 13:00:00,123.08,123.48,123.04,123.33,14352.0,117.2272,117.6081,117.1891,117.4653,14352.0
2021-05-24 13:05:00,123.34,123.39,123.18,123.19,8863.0,117.4748,117.5224,117.3224,117.3319,8863.0
2021-05-24 13:10:00,123.22,123.34,123.22,123.31,6543.0,117.3605,117.4748,117.3605,117.4462,6543.0
2021-05-24 13:15:00,123.29,123.29,123.03,123.08,8740.0,117.4272,117.4272,117.1795,117.2272,8740.0
2021-05-24 13:20:00,123.08,123.12,123.04,123.06,7670.0,117.2272,117.2653,117.1891,117.2081,7670.0
2021-05-24 13:25:00,123.08,123.21,123.07,123.17,7226.0,117.2272,117.351,117.2176,117.3129,7226.0
2021-05-24 13:30:00,123.18,123.43,123.09,123.34,29057.0,117.3224,117.5605,117.2367,117.4748,29057.0
2021-05-24 13:35:00,123.33,123.34,123.12,123.12,9993.0,117.4653,117.4748,117.2653,117.2653,9993.0
2021-05-24 13:40:00,123.12,123.32,123.12,123.28,17770.0,117.2653,117.4558,117.2653,117.4177,17770.0
2021-05-24 13:45:00,123.28,123.37,123.21,123.3,14341.0,117.4177,117.5034,117.351,117.4367,14341.0
2021-05-24 13:50:00,123.26,123.32,123.1,123.15,12227.0,117.3986,117.4558,117.2462,117.2938,12227.0
2021-05-24 13:55:00,123.16,123.29,123.11,123.26,12194.0,117.3034,117.4272,117.2557,117.3986,12194.0
2021-05-24 14:00:00,123.25,123.4,123.12,123.35,21932.0,117.3891,117.532,117.2653,117.4843,21932.0
2021-05-24 14:05:00,123.34,123.4,123.26,123.28,11579.0,117.4748,117.532,117.3986,117.4177,11579.0
2021-05-24 14:10:00,123.29,123.45,123.21,123.38,13530.0,117.4272,117.5796,117.351,117.5129,13530.0
2021-05-24 14:15:00,123.36,123.4,123.29,123.38,12826.0,117.4939,117.532,117.4272,117.5129,12826.0
2021-05-24 14:20:00,123.41,123.43,123.21,123.34,8249.0,117.5415,117.5605,117.351,117.4748,8249.0
2021-05-24 14:25:00,123.36,123.43,123.23,123.41,14391.0,117.4939,117.5605,117.37,117.5415,14391.0
2021-05-24 14:30:00,123.41,123.43,123.31,123.4,7767.0,117.5415,117.5605,117.4462,117.532,7767.0
2021-05-24 14:35:00,123.38,123.39,123.25,123.26,10119.0,117.5129,117.5224,117.3891,117.3986,10119.0
2021-05-24 14:40:00,123.24,123.32,123.21,123.23,8899.0,117.3796,117.4558,117.351,117.37,8899.0
2021-05-24 14:45:00,123.21,123.4,123.12,123.4,11081.0,117.351,117.532,117.2653,117.532,11081.0
2021-05-24 14:50:00,123.41,123.41,123.22,123.25,14366.0,117.5415,117.5415,117.3605,117.3891,14366.0
2021-05-24 14:55:00,123.24,123.32,123.22,123.24,13506.0,117.3796,117.4558,117.3605,117.3796,13506.0
2021-05-24 15:00:00,123.24,123.29,123.16,123.2,20726.0,117.3796,117.4272,117.3034,117.3415,20726.0
2021-05-24 15:05:00,123.2,123.24,123.09,123.21,18930.0,117.3415,117.3796,117.2367,117.351,18930.0
2021-05-24 15:10:00,123.22,123.27,123.01,123.12,29496.0,117.3605,117.4081,117.1605,117.2653,29496.0
2021-05-24 15:15:00,123.11,123.11,122.99,123.09,14931.0,117.2557,117.2557,117.1414,117.2367,14931.0
2021-05-24 15:20:00,123.11,123.38,123.03,123.33,19156.0,117.2557,117.5129,117.1795,117.4653,19156.0
2021-05-24 15:25:00,123.33,123.45,123.28,123.42,17045.0,117.4653,117.5796,117.4177,117.551,17045.0
2021-05-24 15:30:00,123.42,123.43,123.16,123.29,32226.0,117.551,117.5605,117.3034,117.4272,32226.0
2021-05-24 15:35:00,123.27,123.36,123.23,123.34,32378.0,117.4081,117.4939,117.37,117.4748,32378.0
2021-05-24 15:40:00,123.35,123.45,123.34,123.44,20169.0,117.4843,117.5796,117.4748,117.57,20169.0
2021-05-24 15:45:00,123.45,123.65,123.44,123.63,19455.0,117.5796,117.7701,117.57,117.751,19455.0
2021-05-24 15:50:00,123.61,123.83,123.47,123.66,117297.0,117.732,117.9415,117.5986,117.7796,117297.0
2021-05-24 15:55:00,123.66,123.69,123.43,123.51,128621.0,117.7796,117.8082,117.5605,117.6367,128621.0
2021-05-25 09:30:00,124.59,124.64,123.54,123.73,39809.0,118.6654,118.713,117.6653,117.8463,39809.0
2021-05-25 09:35:00,123.82,124.09,123.68,123.92,17584.0,117.932,118.1891,117.7986,118.0272,17584.0
2021-05-25 09:40:00,124.03,124.06,123.33,123.39,17501.0,118.132,118.1606,117.4653,117.5224,17501.0
2021-05-25 09:45:00,123.42,123.61,123.13,123.16,17552.0,117.551,117.732,117.2748,117.3034,17552.0
2021-05-25 09:50:00,123.17,123.19,122.86,123.18,16363.0,117.3129,117.3319,117.0176,117.3224,16363.0
2021-05-25 09:55:00,123.23,123.34,122.91,122.91,15018.0,117.37,117.4748,117.0653,117.0653,15018.0
2021-05-25 10:00:00,122.9,122.98,122.35,122.45,34263.0,117.0557,117.1319,116.5319,116.6271,34263.0
2021-05-25 10:05:00,122.46,122.82,122.28,122.65,48439.0,116.6367,116.9795,116.4652,116.8176,48439.0
2021-05-25 10:10:00,122.64,122.85,122.64,122.72,11583.0,116.8081,117.0081,116.8081,116.8843,11583.0
2021-05-25 10:15:00,122.76,122.78,122.56,122.68,17194.0,116.9224,116.9414,116.7319,116.8462,17194.0
2021-05-25 10:20:00,122.68,122.87,122.27,122.64,27938.0,116.8462,117.0272,116.4557,116.8081,27938.0
2021-05-25 10:25:00,122.72,122.86,122.58,122.86,13323.0,116.8843,117.0176,116.7509,117.0176,13323.0
2021-05-25 10:30:00,122.87,123.0,122.81,122.81,22716.0,117.0272,117.151,116.97,116.97,22716.0
2021-05-25 10:35:00,122.8,122.89,122.7,122.78,38471.0,116.9605,117.0462,116.8652,116.9414,38471.0
2021-05-25 10:40:00,122.76,122.89,122.65,122.83,27435.0,116.9224,117.0462,116.8176,116.9891,27435.0
2021-05-25 10:45:00,122.81,122.91,122.65,122.76,30523.0,116.97,117.0653,116.8176,116.9224,30523.0
2021-05-25 10:50:00,122.73,123.06,122.73,122.9,26957.0,116.8938,117.2081,116.8938,117.0557,26957.0
2021-05-25 10:55:00,122.89,122.89,122.69,122.8,18666.0,117.0462,117.0462,116.8557,116.9605,18666.0
2021-05-25 11:00:00,122.78,122.88,122.71,122.87,20727.0,116.9414,117.0367,116.8748,117.0272,20727.0
2021-05-25 11:05:00,122.85,123.21,122.79,123.19,12068.0,117.0081,117.351,116.951,117.3319,12068.0
2021-05-25 11:10:00,123.22,123.57,123.09,123.09,19374.0,117.3605,117.6939,117.2367,117.2367,19374.0
2021-05-25 11:15:00,123.07,123.13,122.85,122.9,11394.0,117.2176,117.2748,117.0081,117.0557,11394.0
2021-05-25 11:20:00,122.86,122.95,122.84,122.88,10597.0,117.0176,117.1033,116.9986,117.0367,10597.0
2021-05-25 11:25:00,122.88,122.93,122.6,122.65,8630.0,117.0367,117.0843,116.77,116.8176,8630.0
2021-05-25 11:30:00,122.65,122.71,122.45,122.54,11318.0,116.8176,116.8748,116.6271,116.7128,11318.0
2021-05-25 11:35:00,122.59,122.75,122.56,122.69,10512.0,116.7605,116.9129,116.7319,116.8557,10512.0
2021-05-25 11:40:00,122.67,122.87,122.55,122.81,26273.0,116.8367,117.0272,116.7224,116.97,26273.0
2021-05-25 11:45:00,122.86,122.88,122.8,122.84,6076.0,117.0176,117.0367,116.9605,116.9986,6076.0
2021-05-25 11:50:00,122.84,122.99,122.77,122.98,9664.0,116.9986,117.1414,116.9319,117.1319,9664.0
2021-05-25 11:55:00,123.0,123.04,122.89,122.97,16500.0,117.151,117.1891,117.0462,117.1224,16500.0
2021-05-25 12:00:00,122.97,123.16,122.9,123.07,20516.0,117.1224,117.3034,117.0557,117.2176,20516.0
2021-05-25 12:05:00,123.06,123.31,123.06,123.29,11464.0,117.2081,117.4462,117.2081,117.4272,11464.0
2021-05-25 12:10:00,123.35,123.45,123.24,123.27,8866.0,117.4843,117.5796,117.3796,117.4081,8866.0
2021-05-25 12:15:00,123.28,123.34,123.16,123.2,14514.0,117.4177,117.4748,117.3034,117.3415,14514.0
2021-05-25 12:20:00,123.21,123.38,123.18,123.24,14717.0,117.351,117.5129,117.3224,117.3796,14717.0
2021-05-25 12:25:00,123.23,123.48,123.18,123.37,17696.0,117.37,117.6081,117.3224,117.5034,17696.0
2021-05-25 12:30:00,123.37,123.49,123.33,123.41,9789.0,117.5034,117.6177,117.4653,117.5415,9789.0
2021-05-25 12:35:00,123.44,123.46,123.29,123.38,11053.0,117.57,117.5891,117.4272,117.5129,11053.0
2021-05-25 12:40:00,123.37,123.4,123.24,123.31,13984.0,117.5034,117.532,117.3796,117.4462,13984.0
2021-05-25 12:45:00,123.32,123.45,123.3,123.39,7930.0,117.4558,117.5796,117.4367,117.5224,7930.0
2021-05-25 12:50:00,123.37,123.64,123.37,123.5,20770.0,117.5034,117.7605,117.5034,117.6272,20770.0
2021-05-25 12:55:00,123.5,123.55,123.43,123.52,43967.0,117.6272,117.6748,117.5605,117.6462,43967.0
2021-05-25 13:00:00,123.52,123.52,123.36,123.43,12343.0,117.6462,117.6462,117.4939,117.5605,12343.0
2021-05-25 13:05:00,123.47,123.59,123.4,123.5,49717.0,117.5986,117.7129,117.532,117.6272,49717.0
2021-05-25 13:10:00,123.48,123.55,123.44,123.51,7993.0,117.6081,117.6748,117.57,117.6367,7993.0
2021-05-25 13:15:00,123.52,123.71,123.47,123.69,10919.0,117.6462,117.8272,117.5986,117.8082,10919.0
2021-05-25 13:20:00,123.71,123.8,123.7,123.74,7333.0,117.8272,117.9129,117.8177,117.8558,7333.0
2021-05-25 13:25:00,123.77,123.81,123.63,123.81,9845.0,117.8844,117.9225,117.751,117.9225,9845.0
2021-05-25 13:30:00,123.83,124.04,123.79,124.04,12608.0,117.9415,118.1415,117.9034,118.1415,12608.0
2021-05-25 13:35:00,124.07,124.39,124.01,124.25,7821.0,118.1701,118.4749,118.1129,118.3415,7821.0
2021-05-25 13:40:00,124.23,124.31,124.08,124.31,4802.0,118.3225,118.3987,118.1796,118.3987,4802.0
2021-05-25 13:45:00,124.35,124.44,124.34,124.35,5585.0,118.4368,118.5225,118.4273,118.4368,5585.0
2021-05-25 13:50:00,124.39,124.4,124.25,124.27,7180.0,118.4749,118.4844,118.3415,118.3606,7180.0
2021-05-25 13:55:00,124.31,124.35,124.23,124.25,7949.0,118.3987,118.4368,118.3225,118.3415,7949.0
2021-05-25 14:00:00,124.27,124.27,124.04,124.08,8682.0,118.3606,118.3606,118.1415,118.1796,8682.0
2021-05-25 14:05:00,124.06,124.34,124.06,124.26,15773.0,118.1606,118.4273,118.1606,118.3511,15773.0
2021-05-25 14:10:00,124.25,124.54,124.23,124.48,21384.0,118.3415,118.6177,118.3225,118.5606,21384.0
2021-05-25 14:15:00,124.46,124.46,124.22,124.23,10349.0,118.5415,118.5415,118.313,118.3225,10349.0
2021-05-25 14:20:00,124.23,124.23,124.0,124.07,11828.0,118.3225,118.3225,118.1034,118.1701,11828.0
2021-05-25 14:25:00,124.06,124.06,123.88,123.99,8216.0,118.1606,118.1606,117.9891,118.0939,8216.0
2021-05-25 14:30:00,124.0,124.04,123.79,123.86,6420.0,118.1034,118.1415,117.9034,117.9701,6420.0
2021-05-25 14:35:00,123.83,123.93,123.75,123.91,13347.0,117.9415,118.0367,117.8653,118.0177,13347.0
2021-05-25 14:40:00,123.96,124.04,123.77,123.86,7940.0,118.0653,118.1415,117.8844,117.9701,7940.0
2021-05-25 14:45:00,123.83,123.85,123.66,123.74,10135.0,117.9415,117.9606,117.7796,117.8558,10135.0
2021-05-25 14:50:00,123.71,123.76,123.59,123.62,6732.0,117.8272,117.8748,117.7129,117.7415,6732.0
2021-05-25 14:55:00,123.64,123.68,123.51,123.51,5000.0,117.7605,117.7986,117.6367,117.6367,5000.0
2021-05-25 15:00:00,123.53,123.53,123.38,123.44,9745.0,117.6558,117.6558,117.5129,117.57,9745.0
2021-05-25 15:05:00,123.42,123.56,123.42,123.43,11304.0,117.551,117.6843,117.551,117.5605,11304.0
2021-05-25 15:10:00,123.42,123.56,123.4,123.52,9800.0,117.551,117.6843,117.532,117.6462,9800.0
2021-05-25 15:15:00,123.49,123.61,123.48,123.52,10180.0,117.6177,117.732,117.6081,117.6462,10180.0
2021-05-25 15:20:00,123.52,123.75,123.48,123.67,12766.0,117.6462,117.8653,117.6081,117.7891,12766.0
2021-05-25 15:25:00,123.75,123.79,123.58,123.61,15527.0,117.8653,117.9034,117.7034,117.732,15527.0
2021-05-25 15:30:00,123.63,123.7,123.48,123.7,19029.0,117.751,117.8177,117.6081,117.8177,19029.0
2021-05-25 15:35:00,123.76,123.8,123.63,123.77,20307.0,117.8748,117.9129,117.751,117.8844,20307.0
2021-05-25 15:40:00,123.77,123.78,123.64,123.74,23827.0,117.8844,117.8939,117.7605,117.8558,23827.0
2021-05-25 15:45:00,123.74,123.89,123.74,123.78,36249.0,117.8558,117.9986,117.8558,117.8939,36249.0
2021-05-25 15:50:00,123.75,123.77,123.56,123.61,96936.0,117.8653,117.8844,117.6843,117.732,96936.0
2021-05-25 15:55:00,123.63,124.01,123.63,123.87,107466.0,117.751,118.1129,117.751,117.9796,107466.0
2021-05-26 09:30:00,124.3,125.4,124.01,125.16,36153.0,118.3892,119.4368,118.1129,119.2083,36153.0
2021-05-26 09:35:00,125.03,125.65,125.03,125.61,22405.0,119.0844,119.675,119.0844,119.6369,22405.0
2021-05-26 09:40:00,125.56,125.95,125.48,125.72,10447.0,119.5892,119.9607,119.513,119.7416,10447.0
2021-05-26 09:45:00,125.78,125.94,125.71,125.79,17822.0,119.7988,119.9512,119.7321,119.8083,17822.0
2021-05-26 09:50:00,125.73,125.73,125.29,125.59,14805.0,119.7512,119.7512,119.3321,119.6178,14805.0
2021-05-26 09:55:00,125.56,125.56,125.19,125.31,21233.0,119.5892,119.5892,119.2368,119.3511,21233.0
2021-05-26 10:00:00,125.27,125.46,125.14,125.32,23919.0,119.313,119.494,119.1892,119.3606,23919.0
2021-05-26 10:05:00,125.29,125.37,125.03,125.07,13029.0,119.3321,119.4083,119.0844,119.1225,13029.0
2021-05-26 10:10:00,125.11,125.19,124.95,125.17,16574.0,119.1606,119.2368,119.0082,119.2178,16574.0
2021-05-26 10:15:00,125.26,125.39,125.14,125.22,13156.0,119.3035,119.4273,119.1892,119.2654,13156.0
2021-05-26 10:20:00,125.2,125.57,125.12,125.53,16677.0,119.2464,119.5988,119.1702,119.5607,16677.0
2021-05-26 10:25:00,125.57,125.62,125.24,125.25,12549.0,119.5988,119.6464,119.2845,119.294,12549.0
2021-05-26 10:30:00,125.29,125.37,125.0,125.02,11742.0,119.3321,119.4083,119.0559,119.0749,11742.0
2021-05-26 10:35:00,125.04,125.27,124.99,125.11,10520.0,119.094,119.313,119.0463,119.1606,10520.0
2021-05-26 10:40:00,125.11,125.19,124.74,124.9,13005.0,119.1606,119.2368,118.8082,118.9606,13005.0
2021-05-26 10:45:00,124.94,125.16,124.85,124.98,13076.0,118.9987,119.2083,118.913,119.0368,13076.0
2021-05-26 10:50:00,125.04,125.5,125.02,125.46,28874.0,119.094,119.5321,119.0749,119.494,28874.0
2021-05-26 10:55:00,125.43,125.47,125.18,125.22,7389.0,119.4654,119.5035,119.2273,119.2654,7389.0
2021-05-26 11:00:00,125.19,125.34,125.16,125.21,11553.0,119.2368,119.3797,119.2083,119.2559,11553.0
2021-05-26 11:05:00,125.23,125.46,125.22,125.34,6894.0,119.2749,119.494,119.2654,119.3797,6894.0
2021-05-26 11:10:00,125.34,125.58,125.29,125.55,13076.0,119.3797,119.6083,119.3321,119.5797,13076.0
2021-05-26 11:15:00,125.54,125.65,125.44,125.63,11427.0,119.5702,119.675,119.4749,119.6559,11427.0
2021-05-26 11:20:00,125.64,125.85,125.63,125.82,13187.0,119.6654,119.8654,119.6559,119.8369,13187.0
2021-05-26 11:25:00,125.83,125.99,125.79,125.92,18381.0,119.8464,119.9988,119.8083,119.9321,18381.0
2021-05-26 11:30:00,125.94,125.96,125.76,125.78,15630.0,119.9512,119.9702,119.7797,119.7988,15630.0
2021-05-26 11:35:00,125.79,125.81,125.48,125.52,8189.0,119.8083,119.8273,119.513,119.5511,8189.0
2021-05-26 11:40:00,125.52,125.66,125.52,125.56,5005.0,119.5511,119.6845,119.5511,119.5892,5005.0
2021-05-26 11:45:00,125.58,125.68,125.42,125.42,7062.0,119.6083,119.7035,119.4559,119.4559,7062.0
2021-05-26 11:50:00,125.5,125.59,125.44,125.52,7556.0,119.5321,119.6178,119.4749,119.5511,7556.0
2021-05-26 11:55:00,125.48,125.52,125.39,125.4,4671.0,119.513,119.5511,119.4273,119.4368,4671.0
2021-05-26 12:00:00,125.42,125.46,125.34,125.46,7079.0,119.4559,119.494,119.3797,119.494,7079.0
2021-05-26 12:05:00,125.5,125.68,125.47,125.65,6568.0,119.5321,119.7035,119.5035,119.675,6568.0
2021-05-26 12:10:00,125.63,125.65,125.52,125.53,7669.0,119.6559,119.675,119.5511,119.5607,7669.0
2021-05-26 12:15:00,125.52,125.65,125.42,125.65,7220.0,119.5511,119.675,119.4559,119.675,7220.0
2021-05-26 12:20:00,125.63,125.63,125.54,125.61,4962.0,119.6559,119.6559,119.5702,119.6369,4962.0
2021-05-26 12:25:00,125.59,125.63,125.53,125.63,9102.0,119.6178,119.6559,119.5607,119.6559,9102.0
2021-05-26 12:30:00,125.61,125.67,125.55,125.62,8110.0,119.6369,119.694,119.5797,119.6464,8110.0
2021-05-26 12:35:00,125.59,125.6,125.54,125.55,6257.0,119.6178,119.6273,119.5702,119.5797,6257.0
2021-05-26 12:40:00,125.59,125.59,125.51,125.53,9919.0,119.6178,119.6178,119.5416,119.5607,9919.0
2021-05-26 12:45:00,125.52,125.52,125.38,125.42,5318.0,119.5511,119.5511,119.4178,119.4559,5318.0
2021-05-26 12:50:00,125.41,125.53,125.4,125.51,12515.0,119.4464,119.5607,119.4368,119.5416,12515.0
2021-05-26 12:55:00,125.51,125.51,125.4,125.47,9799.0,119.5416,119.5416,119.4368,119.5035,9799.0
2021-05-26 13:00:00,125.48,125.59,125.43,125.59,9529.0,119.513,119.6178,119.4654,119.6178,9529.0
2021-05-26 13:05:00,125.61,125.84,125.59,125.77,34965.0,119.6369,119.8559,119.6178,119.7893,34965.0
2021-05-26 13:10:00,125.75,125.82,125.68,125.7,14424.0,119.7702,119.8369,119.7035,119.7226,14424.0
2021-05-26 13:15:00,125.72,125.75,125.61,125.72,6068.0,119.7416,119.7702,119.6369,119.7416,6068.0
2021-05-26 13:20:00,125.72,125.77,125.65,125.68,4802.0,119.7416,119.7893,119.675,119.7035,4802.0
2021-05-26 13:25:00,125.67,125.67,125.49,125.55,4760.0,119.694,119.694,119.5226,119.5797,4760.0
2021-05-26 13:30:00,125.54,125.56,125.36,125.4,13884.0,119.5702,119.5892,119.3987,119.4368,13884.0
2021-05-26 13:35:00,125.42,125.42,125.14,125.29,18963.0,119.4559,119.4559,119.1892,119.3321,18963.0
2021-05-26 13:40:00,125.31,125.34,125.07,125.08,8537.0,119.3511,119.3797,119.1225,119.1321,8537.0
2021-05-26 13:45:00,125.07,125.07,124.82,124.85,5247.0,119.1225,119.1225,118.8844,118.913,5247.0
2021-05-26 13:50:00,124.88,125.0,124.85,124.97,5904.0,118.9416,119.0559,118.913,119.0273,5904.0
2021-05-26 13:55:00,124.99,125.0,124.89,124.93,6308.0,119.0463,119.0559,118.9511,118.9892,6308.0
2021-05-26 14:00:00,124.95,125.07,124.87,125.07,10491.0,119.0082,119.1225,118.932,119.1225,10491.0
2021-05-26 14:05:00,125.11,125.2,125.05,125.05,8437.0,119.1606,119.2464,119.1035,119.1035,8437.0
2021-05-26 14:10:00,125.1,125.12,125.05,125.12,5228.0,119.1511,119.1702,119.1035,119.1702,5228.0
2021-05-26 14:15:00,125.09,125.09,125.0,125.09,14686.0,119.1416,119.1416,119.0559,119.1416,14686.0
2021-05-26 14:20:00,125.07,125.19,125.06,125.12,7718.0,119.1225,119.2368,119.113,119.1702,7718.0
2021-05-26 14:25:00,125.16,125.16,124.99,125.04,6003.0,119.2083,119.2083,119.0463,119.094,6003.0
2021-05-26 14:30:00,125.03,125.13,125.01,125.1,6098.0,119.0844,119.1797,119.0654,119.1511,6098.0
2021-05-26 14:35:00,125.11,125.12,125.06,125.09,6497.0,119.1606,119.1702,119.113,119.1416,6497.0
2021-05-26 14:40:00,125.09,125.15,125.07,125.13,6692.0,119.1416,119.1987,119.1225,119.1797,6692.0
2021-05-26 14:45:00,125.11,125.29,125.11,125.28,8734.0,119.1606,119.3321,119.1606,119.3226,8734.0
2021-05-26 14:50:00,125.29,125.36,125.23,125.23,8708.0,119.3321,119.3987,119.2749,119.2749,8708.0
2021-05-26 14:55:00,125.23,125.34,125.19,125.33,7475.0,119.2749,119.3797,119.2368,119.3702,7475.0
2021-05-26 15:00:00,125.3,125.38,125.23,125.37,9367.0,119.3416,119.4178,119.2749,119.4083,9367.0
2021-05-26 15:05:00,125.36,125.39,125.28,125.35,13652.0,119.3987,119.4273,119.3226,119.3892,13652.0
2021-05-26 15:10:00,125.33,125.45,125.27,125.35,9760.0,119.3702,119.4845,119.313,119.3892,9760.0
2021-05-26 15:15:00,125.34,125.35,125.24,125.28,6940.0,119.3797,119.3892,119.2845,119.3226,6940.0
2021-05-26 15:20:00,125.3,125.41,125.29,125.41,7562.0,119.3416,119.4464,119.3321,119.4464,7562.0
2021-05-26 15:25:00,125.42,125.69,125.41,125.69,19838.0,119.4559,119.7131,119.4464,119.7131,19838.0
2021-05-26 15:30:00,125.66,125.8,125.62,125.79,17961.0,119.6845,119.8178,119.6464,119.8083,17961.0
2021-05-26 15:35:00,125.79,125.82,125.53,125.54,21289.0,119.8083,119.8369,119.5607,119.5702,21289.0
2021-05-26 15:40:00,125.52,125.68,125.52,125.59,26789.0,119.5511,119.7035,119.5511,119.6178,26789.0
2021-05-26 15:45:00,125.59,125.74,125.54,125.74,37054.0,119.6178,119.7607,119.5702,119.7607,37054.0
2021-05-26 15:50:00,125.73,126.12,125.69,126.08,112701.0,119.7512,120.1226,119.7131,120.0845,112701.0
2021-05-26 15:55:00,126.1,126.24,125.97,126.17,139065.0,120.1036,120.2369,119.9797,120.1702,139065.0
2021-05-27 09:30:00,126.04,126.24,124.28,124.42,51655.0,120.0464,120.2369,118.3701,118.5034,51655.0
2021-05-27 09:35:00,124.58,124.58,124.12,124.33,19414.0,118.6558,118.6558,118.2177,118.4177,19414.0
2021-05-27 09:40:00,124.38,124.56,124.02,124.17,12510.0,118.4653,118.6368,118.1225,118.2653,12510.0
2021-05-27 09:45:00,124.2,124.52,124.1,124.48,18000.0,118.2939,118.5987,118.1987,118.5606,18000.0
2021-05-27 09:50:00,124.51,124.98,124.51,124.91,13799.0,118.5892,119.0368,118.5892,118.9701,13799.0
2021-05-27 09:55:00,124.96,125.17,124.9,125.02,6751.0,119.0178,119.2178,118.9606,119.0749,6751.0
2021-05-27 10:00:00,124.99,125.44,124.92,125.43,13879.0,119.0463,119.4749,118.9797,119.4654,13879.0
2021-05-27 10:05:00,125.44,125.49,125.0,125.0,7505.0,119.4749,119.5226,119.0559,119.0559,7505.0
2021-05-27 10:10:00,124.95,124.98,124.73,124.88,9399.0,119.0082,119.0368,118.7987,118.9416,9399.0
2021-05-27 10:15:00,124.93,125.02,124.7,124.84,7584.0,118.9892,119.0749,118.7701,118.9035,7584.0
2021-05-27 10:20:00,124.83,124.98,124.66,124.96,10141.0,118.8939,119.0368,118.732,119.0178,10141.0
2021-05-27 10:25:00,125.01,125.46,124.93,125.44,21879.0,119.0654,119.494,118.9892,119.4749,21879.0
2021-05-27 10:30:00,125.48,125.82,125.48,125.73,23794.0,119.513,119.8369,119.513,119.7512,23794.0
2021-05-27 10:35:00,125.74,126.26,125.74,125.98,29946.0,119.7607,120.2559,119.7607,119.9893,29946.0
2021-05-27 10:40:00,125.95,126.22,125.92,126.22,13004.0,119.9607,120.2179,119.9321,120.2179,13004.0
2021-05-27 10:45:00,126.19,126.28,126.06,126.1,12890.0,120.1893,120.275,120.0655,120.1036,12890.0
2021-05-27 10:50:00,126.11,126.11,125.6,125.96,11680.0,120.1131,120.1131,119.6273,119.9702,11680.0
2021-05-27 10:55:00,125.92,126.12,125.89,126.09,9841.0,119.9321,120.1226,119.9035,120.094,9841.0
2021-05-27 11:00:00,126.09,126.22,125.97,126.0,9931.0,120.094,120.2179,119.9797,120.0083,9931.0
2021-05-27 11:05:00,125.94,126.2,125.88,126.2,8210.0,119.9512,120.1988,119.894,120.1988,8210.0
2021-05-27 11:10:00,126.18,126.25,126.01,126.16,8550.0,120.1798,120.2464,120.0178,120.1607,8550.0
2021-05-27 11:15:00,126.16,126.16,125.98,126.1,7399.0,120.1607,120.1607,119.9893,120.1036,7399.0
2021-05-27 11:20:00,126.09,126.16,126.04,126.09,8915.0,120.094,120.1607,120.0464,120.094,8915.0
2021-05-27 11:25:00,126.09,126.15,125.97,125.97,7109.0,120.094,120.1512,119.9797,119.9797,7109.0
2021-05-27 11:30:00,125.88,126.05,125.75,125.96,13945.0,119.894,120.0559,119.7702,119.9702,13945.0
2021-05-27 11:35:00,126.0,126.04,125.9,126.04,9051.0,120.0083,120.0464,119.9131,120.0464,9051.0
2021-05-27 11:40:00,126.06,126.09,125.9,126.06,20974.0,120.0655,120.094,119.9131,120.0655,20974.0
2021-05-27 11:45:00,126.05,126.06,125.9,126.06,3400.0,120.0559,120.0655,119.9131,120.0655,3400.0
2021-05-27 11:50:00,126.05,126.06,125.97,125.97,4928.0,120.0559,120.0655,119.9797,119.9797,4928.0
2021-05-27 11:55:00,126.0,126.21,126.0,126.13,7515.0,120.0083,120.2083,120.0083,120.1321,7515.0
2021-05-27 12:00:00,126.16,126.18,125.94,125.96,15171.0,120.1607,120.1798,119.9512,119.9702,15171.0
2021-05-27 12:05:00,126.0,126.0,125.76,125.76,7728.0,120.0083,120.0083,119.7797,119.7797,7728.0
2021-05-27 12:10:00,125.76,125.84,125.72,125.81,7898.0,119.7797,119.8559,119.7416,119.8273,7898.0
2021-05-27 12:15:00,125.81,126.03,125.8,126.02,7825.0,119.8273,120.0369,119.8178,120.0274,7825.0
2021-05-27 12:20:00,126.03,126.14,125.99,126.07,9392.0,120.0369,120.1417,119.9988,120.075,9392.0
2021-05-27 12:25:00,126.02,126.02,125.96,125.96,6226.0,120.0274,120.0274,119.9702,119.9702,6226.0
2021-05-27 12:30:00,125.92,125.92,125.75,125.76,3281.0,119.9321,119.9321,119.7702,119.7797,3281.0
2021-05-27 12:35:00,125.74,125.81,125.72,125.74,10693.0,119.7607,119.8273,119.7416,119.7607,10693.0
2021-05-27 12:40:00,125.74,125.8,125.68,125.71,5758.0,119.7607,119.8178,119.7035,119.7321,5758.0
2021-05-27 12:45:00,125.7,125.7,125.54,125.58,5356.0,119.7226,119.7226,119.5702,119.6083,5356.0
2021-05-27 12:50:00,125.6,125.63,125.55,125.55,4723.0,119.6273,119.6559,119.5797,119.5797,4723.0
2021-05-27 12:55:00,125.58,125.58,125.46,125.49,6125.0,119.6083,119.6083,119.494,119.5226,6125.0
2021-05-27 13:00:00,125.49,125.54,125.44,125.49,6324.0,119.5226,119.5702,119.4749,119.5226,6324.0
2021-05-27 13:05:00,125.46,125.52,125.42,125.44,6945.0,119.494,119.5511,119.4559,119.4749,6945.0
2021-05-27 13:10:00,125.42,125.42,125.25,125.31,5421.0,119.4559,119.4559,119.294,119.3511,5421.0
2021-05-27 13:15:00,125.32,125.4,125.3,125.39,5282.0,119.3606,119.4368,119.3416,119.4273,5282.0
2021-05-27 13:20:00,125.38,125.47,125.34,125.41,9713.0,119.4178,119.5035,119.3797,119.4464,9713.0
2021-05-27 13:25:00,125.42,125.44,125.36,125.39,5661.0,119.4559,119.4749,119.3987,119.4273,5661.0
2021-05-27 13:30:00,125.37,125.49,125.37,125.4,7337.0,119.4083,119.5226,119.4083,119.4368,7337.0
2021-05-27 13:35:00,125.43,125.49,125.3,125.47,9404.0,119.4654,119.5226,119.3416,119.5035,9404.0
2021-05-27 13:40:00,125.51,125.58,125.46,125.57,6874.0,119.5416,119.6083,119.494,119.5988,6874.0
2021-05-27 13:45:00,125.61,125.67,125.54,125.62,6548.0,119.6369,119.694,119.5702,119.6464,6548.0
2021-05-27 13:50:00,125.62,125.76,125.61,125.7,7402.0,119.6464,119.7797,119.6369,119.7226,7402.0
2021-05-27 13:55:00,125.7,125.7,125.57,125.59,4901.0,119.7226,119.7226,119.5988,119.6178,4901.0
2021-05-27 14:00:00,125.58,125.62,125.54,125.59,6973.0,119.6083,119.6464,119.5702,119.6178,6973.0
2021-05-27 14:05:00,125.61,125.62,125.47,125.49,9849.0,119.6369,119.6464,119.5035,119.5226,9849.0
2021-05-27 14:10:00,125.46,125.46,125.37,125.4,8477.0,119.494,119.494,119.4083,119.4368,8477.0
2021-05-27 14:15:00,125.41,125.44,125.36,125.43,7983.0,119.4464,119.4749,119.3987,119.4654,7983.0
2021-05-27 14:20:00,125.43,125.54,125.43,125.54,11383.0,119.4654,119.5702,119.4654,119.5702,11383.0
2021-05-27 14:25:00,125.51,125.64,125.46,125.64,9778.0,119.5416,119.6654,119.494,119.6654,9778.0
2021-05-27 14:30:00,125.63,125.75,125.58,125.64,25269.0,119.6559,119.7702,119.6083,119.6654,25269.0
2021-05-27 14:35:00,125.65,125.65,125.52,125.54,13304.0,119.675,119.675,119.5511,119.5702,13304.0
2021-05-27 14:40:00,125.54,125.62,125.52,125.57,15569.0,119.5702,119.6464,119.5511,119.5988,15569.0
2021-05-27 14:45:00,125.57,125.65,125.48,125.57,12527.0,119.5988,119.675,119.513,119.5988,12527.0
2021-05-27 14:50:00,125.55,125.66,125.51,125.54,13202.0,119.5797,119.6845,119.5416,119.5702,13202.0
2021-05-27 14:55:00,125.53,125.64,125.52,125.62,17575.0,119.5607,119.6654,119.5511,119.6464,17575.0
2021-05-27 15:00:00,125.61,125.67,125.39,125.46,21400.0,119.6369,119.694,119.4273,119.494,21400.0
2021-05-27 15:05:00,125.45,125.45,125.23,125.32,12592.0,119.4845,119.4845,119.2749,119.3606,12592.0
2021-05-27 15:10:00,125.33,125.39,125.31,125.35,13100.0,119.3702,119.4273,119.3511,119.3892,13100.0
2021-05-27 15:15:00,125.35,125.42,125.35,125.39,15262.0,119.3892,119.4559,119.3892,119.4273,15262.0
2021-05-27 15:20:00,125.39,125.5,125.33,125.45,29933.0,119.4273,119.5321,119.3702,119.4845,29933.0
2021-05-27 15:25:00,125.47,125.7,125.43,125.68,19631.0,119.5035,119.7226,119.4654,119.7035,19631.0
2021-05-27 15:30:00,125.68,125.72,125.51,125.65,22315.0,119.7035,119.7416,119.5416,119.675,22315.0
2021-05-27 15:35:00,125.65,125.71,125.56,125.58,25438.0,119.675,119.7321,119.5892,119.6083,25438.0
2021-05-27 15:40:00,125.56,125.75,125.51,125.59,31583.0,119.5892,119.7702,119.5416,119.6178,31583.0
2021-05-27 15:45:00,125.6,125.78,125.57,125.67,29894.0,119.6273,119.7988,119.5988,119.694,29894.0
2021-05-27 15:50:00,125.67,126.21,125.21,125.82,223625.0,119.694,120.2083,119.2559,119.8369,223625.0
2021-05-27 15:55:00,125.76,125.85,125.62,125.64,143134.0,119.7797,119.8654,119.6464,119.6654,143134.0
2021-05-28 09:30:00,126.95,127.19,125.83,126.24,31046.0,120.9131,121.1417,119.8464,120.2369,31046.0
2021-05-28 09:35:00,126.29,126.93,126.24,126.93,16298.0,120.2845,120.8941,120.2369,120.8941,16298.0
2021-05-28 09:40:00,126.9,126.92,126.42,126.59,10790.0,120.8655,120.8846,120.4083,120.5703,10790.0
2021-05-28 09:45:00,126.66,126.78,126.33,126.33,7887.0,120.6369,120.7512,120.3226,120.3226,7887.0
2021-05-28 09:50:00,126.31,126.57,126.19,126.47,15415.0,120.3036,120.5512,120.1893,120.456,15415.0
2021-05-28 09:55:00,126.43,126.49,126.29,126.42,10136.0,120.4179,120.475,120.2845,120.4083,10136.0
2021-05-28 10:00:00,126.42,126.43,125.94,126.03,12000.0,120.4083,120.4179,119.9512,120.0369,12000.0
2021-05-28 10:05:00,126.17,126.17,125.69,125.69,5700.0,120.1702,120.1702,119.7131,119.7131,5700.0
2021-05-28 10:10:00,125.65,125.7,125.39,125.45,3961.0,119.675,119.7226,119.4273,119.4845,3961.0
2021-05-28 10:15:00,125.39,125.43,125.04,125.05,6663.0,119.4273,119.4654,119.094,119.1035,6663.0
2021-05-28 10:20:00,125.06,125.11,124.86,124.89,9809.0,119.113,119.1606,118.9225,118.9511,9809.0
2021-05-28 10:25:00,124.8,125.13,124.74,125.11,9443.0,118.8654,119.1797,118.8082,119.1606,9443.0
2021-05-28 10:30:00,125.14,125.14,124.77,124.92,9940.0,119.1892,119.1892,118.8368,118.9797,9940.0
2021-05-28 10:35:00,124.94,125.02,124.78,124.96,11553.0,118.9987,119.0749,118.8463,119.0178,11553.0
2021-05-28 10:40:00,125.0,125.27,125.0,125.18,9524.0,119.0559,119.313,119.0559,119.2273,9524.0
2021-05-28 10:45:00,125.19,125.27,125.03,125.17,19049.0,119.2368,119.313,119.0844,119.2178,19049.0
2021-05-28 10:50:00,125.19,125.74,125.15,125.74,35345.0,119.2368,119.7607,119.1987,119.7607,35345.0
2021-05-28 10:55:00,125.75,126.08,125.75,126.03,23903.0,119.7702,120.0845,119.7702,120.0369,23903.0
2021-05-28 11:00:00,126.02,126.12,125.84,125.93,16153.0,120.0274,120.1226,119.8559,119.9416,16153.0
2021-05-28 11:05:00,125.94,126.07,125.93,126.02,8024.0,119.9512,120.075,119.9416,120.0274,8024.0
2021-05-28 11:10:00,126.03,126.03,125.75,125.75,6411.0,120.0369,120.0369,119.7702,119.7702,6411.0
2021-05-28 11:15:00,125.78,126.0,125.78,125.88,18748.0,119.7988,120.0083,119.7988,119.894,18748.0
2021-05-28 11:20:00,125.83,126.06,125.8,126.02,5672.0,119.8464,120.0655,119.8178,120.0274,5672.0
2021-05-28 11:25:00,126.0,126.01,125.88,125.9,6107.0,120.0083,120.0178,119.894,119.9131,6107.0
2021-05-28 11:30:00,125.91,126.03,125.91,126.01,4296.0,119.9226,120.0369,119.9226,120.0178,4296.0
2021-05-28 11:35:00,125.98,126.07,125.93,126.06,6408.0,119.9893,120.075,119.9416,120.0655,6408.0
2021-05-28 11:40:00,126.09,126.09,125.95,126.03,4916.0,120.094,120.094,119.9607,120.0369,4916.0
2021-05-28 11:45:00,126.01,126.19,125.95,126.19,14907.0,120.0178,120.1893,119.9607,120.1893,14907.0
2021-05-28 11:50:00,126.22,126.23,126.05,126.08,3868.0,120.2179,120.2274,120.0559,120.0845,3868.0
2021-05-28 11:55:00,126.08,126.23,126.08,126.23,4169.0,120.0845,120.2274,120.0845,120.2274,4169.0
2021-05-28 12:00:00,126.22,126.32,126.11,126.31,4400.0,120.2179,120.3131,120.1131,120.3036,4400.0
2021-05-28 12:05:00,126.31,126.35,126.18,126.18,6200.0,120.3036,120.3417,120.1798,120.1798,6200.0
2021-05-28 12:10:00,126.16,126.27,126.15,126.27,2574.0,120.1607,120.2655,120.1512,120.2655,2574.0
2021-05-28 12:15:00,126.25,126.34,126.25,126.27,4520.0,120.2464,120.3321,120.2464,120.2655,4520.0
2021-05-28 12:20:00,126.29,126.3,126.18,126.23,9461.0,120.2845,120.294,120.1798,120.2274,9461.0
2021-05-28 12:25:00,126.21,126.35,126.18,126.28,3189.0,120.2083,120.3417,120.1798,120.275,3189.0
2021-05-28 12:30:00,126.31,126.39,126.26,126.34,9613.0,120.3036,120.3798,120.2559,120.3321,9613.0
2021-05-28 12:35:00,126.38,126.45,126.38,126.41,7394.0,120.3702,120.4369,120.3702,120.3988,7394.0
2021-05-28 12:40:00,126.45,126.6,126.41,126.52,5928.0,120.4369,120.5798,120.3988,120.5036,5928.0
2021-05-28 12:45:00,126.56,126.71,126.53,126.67,8655.0,120.5417,120.6846,120.5131,120.6465,8655.0
2021-05-28 12:50:00,126.59,126.61,126.51,126.59,4062.0,120.5703,120.5893,120.4941,120.5703,4062.0
2021-05-28 12:55:00,126.56,126.61,126.54,126.57,17453.0,120.5417,120.5893,120.5226,120.5512,17453.0
2021-05-28 13:00:00,126.57,126.63,126.53,126.6,7037.0,120.5512,120.6084,120.5131,120.5798,7037.0
2021-05-28 13:05:00,126.61,126.61,126.51,126.51,6413.0,120.5893,120.5893,120.4941,120.4941,6413.0
2021-05-28 13:10:00,126.52,126.57,126.47,126.56,8636.0,120.5036,120.5512,120.456,120.5417,8636.0
2021-05-28 13:15:00,126.57,126.58,126.49,126.51,10646.0,120.5512,120.5607,120.475,120.4941,10646.0
2021-05-28 13:20:00,126.51,126.54,126.42,126.44,10499.0,120.4941,120.5226,120.4083,120.4274,10499.0
2021-05-28 13:25:00,126.47,126.47,126.33,126.38,5239.0,120.456,120.456,120.3226,120.3702,5239.0
2021-05-28 13:30:00,126.34,126.38,126.27,126.35,5619.0,120.3321,120.3702,120.2655,120.3417,5619.0
2021-05-28 13:35:00,126.35,126.35,126.23,126.27,5744.0,120.3417,120.3417,120.2274,120.2655,5744.0
2021-05-28 13:40:00,126.25,126.36,126.18,126.33,11814.0,120.2464,120.3512,120.1798,120.3226,11814.0
2021-05-28 13:45:00,126.33,126.33,126.22,126.32,11873.0,120.3226,120.3226,120.2179,120.3131,11873.0
2021-05-28 13:50:00,126.32,126.32,126.18,126.26,15615.0,120.3131,120.3131,120.1798,120.2559,15615.0
2021-05-28 13:55:00,126.28,126.3,126.13,126.14,8482.0,120.275,120.294,120.1321,120.1417,8482.0
2021-05-28 14:00:00,126.16,126.21,125.91,125.96,6719.0,120.1607,120.2083,119.9226,119.9702,6719.0
2021-05-28 14:05:00,125.94,125.97,125.88,125.93,7131.0,119.9512,119.9797,119.894,119.9416,7131.0
2021-05-28 14:10:00,125.93,125.94,125.77,125.78,6370.0,119.9416,119.9512,119.7893,119.7988,6370.0
2021-05-28 14:15:00,125.8,125.84,125.73,125.8,10004.0,119.8178,119.8559,119.7512,119.8178,10004.0
2021-05-28 14:20:00,125.78,125.79,125.73,125.76,5272.0,119.7988,119.8083,119.7512,119.7797,5272.0
2021-05-28 14:25:00,125.76,125.88,125.73,125.86,7687.0,119.7797,119.894,119.7512,119.875,7687.0
2021-05-28 14:30:00,125.85,125.95,125.85,125.92,5561.0,119.8654,119.9607,119.8654,119.9321,5561.0
2021-05-28 14:35:00,125.92,125.95,125.86,125.86,5615.0,119.9321,119.9607,119.875,119.875,5615.0
2021-05-28 14:40:00,125.88,125.89,125.74,125.79,5579.0,119.894,119.9035,119.7607,119.8083,5579.0
2021-05-28 14:45:00,125.79,125.79,125.7,125.79,6263.0,119.8083,119.8083,119.7226,119.8083,6263.0
2021-05-28 14:50:00,125.75,125.8,125.71,125.79,6200.0,119.7702,119.8178,119.7321,119.8083,6200.0
2021-05-28 14:55:00,125.8,125.82,125.68,125.69,6693.0,119.8178,119.8369,119.7035,119.7131,6693.0
2021-05-28 15:00:00,125.68,125.84,125.68,125.77,9352.0,119.7035,119.8559,119.7035,119.7893,9352.0
2021-05-28 15:05:00,125.77,125.79,125.66,125.66,5443.0,119.7893,119.8083,119.6845,119.6845,5443.0
2021-05-28 15:10:00,125.67,125.69,125.43,125.49,8782.0,119.694,119.7131,119.4654,119.5226,8782.0
2021-05-28 15:15:00,125.49,125.59,125.44,125.57,12064.0,119.5226,119.6178,119.4749,119.5988,12064.0
2021-05-28 15:20:00,125.57,125.83,125.57,125.82,9109.0,119.5988,119.8464,119.5988,119.8369,9109.0
2021-05-28 15:25:00,125.81,126.02,125.79,125.9,10276.0,119.8273,120.0274,119.8083,119.9131,10276.0
2021-05-28 15:30:00,125.89,126.04,125.81,126.03,14624.0,119.9035,120.0464,119.8273,120.0369,14624.0
2021-05-28 15:35:00,126.03,126.34,126.02,126.24,23434.0,120.0369,120.3321,120.0274,120.2369,23434.0
2021-05-28 15:40:00,126.19,126.22,126.06,126.2,55929.0,120.1893,120.2179,120.0655,120.1988,55929.0
2021-05-28 15:45:00,126.22,126.48,126.2,126.29,54446.0,120.2179,120.4655,120.1988,120.2845,54446.0
2021-05-28 15:50:00,126.34,126.77,126.21,126.37,126161.0,120.3321,120.7417,120.2083,120.3607,126161.0
2021-05-28 15:55:00,126.41,126.55,126.21,126.4,202871.0,120.3988,120.5322,120.2083,120.3893,202871.0
2021-06-01 09:30:00,126.03,127.13,125.88,126.37,50076.0,120.0369,121.0846,119.894,120.3607,50076.0
2021-06-01 09:35:00,126.46,126.61,125.19,125.33,15950.0,120.4464,120.5893,119.2368,119.3702,15950.0
2021-06-01 09:40:00,125.25,125.28,124.88,125.08,21715.0,119.294,119.3226,118.9416,119.1321,21715.0
2021-06-01 09:45:00,125.08,125.08,124.58,124.84,15027.0,119.1321,119.1321,118.6558,118.9035,15027.0
2021-06-01 09:50:00,124.77,125.08,124.74,124.99,13779.0,118.8368,119.1321,118.8082,119.0463,13779.0
2021-06-01 09:55:00,125.0,125.11,124.72,124.81,13211.0,119.0559,119.1606,118.7892,118.8749,13211.0
2021-06-01 10:00:00,124.78,124.9,124.49,124.57,15237.0,118.8463,118.9606,118.5701,118.6463,15237.0
2021-06-01 10:05:00,124.5,124.64,124.33,124.42,18002.0,118.5796,118.713,118.4177,118.5034,18002.0
2021-06-01 10:10:00,124.43,124.49,124.28,124.31,9427.0,118.513,118.5701,118.3701,118.3987,9427.0
2021-06-01 10:15:00,124.23,124.23,123.87,123.87,20301.0,118.3225,118.3225,117.9796,117.9796,20301.0
2021-06-01 10:20:00,123.88,123.93,123.6,123.76,19790.0,117.9891,118.0367,117.7224,117.8748,19790.0
2021-06-01 10:25:00,123.73,123.94,123.65,123.94,27666.0,117.8463,118.0463,117.7701,118.0463,27666.0
2021-06-01 10:30:00,123.93,124.1,123.75,123.81,15011.0,118.0367,118.1987,117.8653,117.9225,15011.0
2021-06-01 10:35:00,123.84,123.86,123.55,123.58,21946.0,117.951,117.9701,117.6748,117.7034,21946.0
2021-06-01 10:40:00,123.58,123.78,123.56,123.58,17500.0,117.7034,117.8939,117.6843,117.7034,17500.0
2021-06-01 10:45:00,123.51,123.66,123.47,123.47,8681.0,117.6367,117.7796,117.5986,117.5986,8681.0
2021-06-01 10:50:00,123.52,123.63,123.38,123.42,11219.0,117.6462,117.751,117.5129,117.551,11219.0
2021-06-01 10:55:00,123.41,123.61,123.35,123.58,10426.0,117.5415,117.732,117.4843,117.7034,10426.0
2021-06-01 11:00:00,123.56,123.66,123.36,123.49,17273.0,117.6843,117.7796,117.4939,117.6177,17273.0
2021-06-01 11:05:00,123.5,123.58,123.4,123.5,8990.0,117.6272,117.7034,117.532,117.6272,8990.0
2021-06-01 11:10:00,123.48,123.49,123.36,123.44,13009.0,117.6081,117.6177,117.4939,117.57,13009.0
2021-06-01 11:15:00,123.44,123.55,123.43,123.46,7028.0,117.57,117.6748,117.5605,117.5891,7028.0
2021-06-01 11:20:00,123.45,123.65,123.45,123.63,7002.0,117.5796,117.7701,117.5796,117.751,7002.0
2021-06-01 11:25:00,123.65,123.8,123.6,123.68,9128.0,117.7701,117.9129,117.7224,117.7986,9128.0
2021-06-01 11:30:00,123.66,123.67,123.45,123.51,16568.0,117.7796,117.7891,117.5796,117.6367,16568.0
2021-06-01 11:35:00,123.52,123.91,123.48,123.91,14974.0,117.6462,118.0177,117.6081,118.0177,14974.0
2021-06-01 11:40:00,123.91,123.92,123.7,123.84,9977.0,118.0177,118.0272,117.8177,117.951,9977.0
2021-06-01 11:45:00,123.87,123.94,123.68,123.68,6439.0,117.9796,118.0463,117.7986,117.7986,6439.0
2021-06-01 11:50:00,123.7,123.8,123.6,123.66,13894.0,117.8177,117.9129,117.7224,117.7796,13894.0
2021-06-01 11:55:00,123.65,123.85,123.64,123.77,8436.0,117.7701,117.9606,117.7605,117.8844,8436.0
2021-06-01 12:00:00,123.74,123.75,123.55,123.59,9974.0,117.8558,117.8653,117.6748,117.7129,9974.0
2021-06-01 12:05:00,123.59,123.62,123.36,123.39,13377.0,117.7129,117.7415,117.4939,117.5224,13377.0
2021-06-01 12:10:00,123.41,123.45,123.35,123.4,5716.0,117.5415,117.5796,117.4843,117.532,5716.0
2021-06-01 12:15:00,123.35,123.38,123.2,123.23,8099.0,117.4843,117.5129,117.3415,117.37,8099.0
2021-06-01 12:20:00,123.24,123.44,123.22,123.41,6420.0,117.3796,117.57,117.3605,117.5415,6420.0
2021-06-01 12:25:00,123.41,123.51,123.32,123.33,6821.0,117.5415,117.6367,117.4558,117.4653,6821.0
2021-06-01 12:30:00,123.34,123.37,123.24,123.24,8578.0,117.4748,117.5034,117.3796,117.3796,8578.0
2021-06-01 12:35:00,123.27,123.46,123.2,123.42,8246.0,117.4081,117.5891,117.3415,117.551,8246.0
2021-06-01 12:40:00,123.45,123.45,123.25,123.25,4992.0,117.5796,117.5796,117.3891,117.3891,4992.0
2021-06-01 12:45:00,123.22,123.4,123.19,123.37,4836.0,117.3605,117.532,117.3319,117.5034,4836.0
2021-06-01 12:50:00,123.35,123.43,123.22,123.27,7900.0,117.4843,117.5605,117.3605,117.4081,7900.0
2021-06-01 12:55:00,123.29,123.36,123.24,123.36,4874.0,117.4272,117.4939,117.3796,117.4939,4874.0
2021-06-01 13:00:00,123.36,123.43,123.31,123.41,5385.0,117.4939,117.5605,117.4462,117.5415,5385.0
2021-06-01 13:05:00,123.38,123.38,123.27,123.36,6843.0,117.5129,117.5129,117.4081,117.4939,6843.0
2021-06-01 13:10:00,123.34,123.34,123.06,123.09,8618.0,117.4748,117.4748,117.2081,117.2367,8618.0
2021-06-01 13:15:00,123.07,123.09,122.99,122.99,4262.0,117.2176,117.2367,117.1414,117.1414,4262.0
2021-06-01 13:20:00,123.01,123.07,122.92,123.07,7760.0,117.1605,117.2176,117.0748,117.2176,7760.0
2021-06-01 13:25:00,123.05,123.08,123.02,123.05,2889.0,117.1986,117.2272,117.17,117.1986,2889.0
2021-06-01 13:30:00,123.03,123.13,122.99,123.12,7770.0,117.1795,117.2748,117.1414,117.2653,7770.0
2021-06-01 13:35:00,123.1,123.1,122.99,123.03,4528.0,117.2462,117.2462,117.1414,117.1795,4528.0
2021-06-01 13:40:00,123.05,123.08,122.77,122.84,14509.0,117.1986,117.2272,116.9319,116.9986,14509.0
2021-06-01 13:45:00,122.85,122.97,122.81,122.88,6375.0,117.0081,117.1224,116.97,117.0367,6375.0
2021-06-01 13:50:00,122.86,122.86,122.76,122.81,2332.0,117.0176,117.0176,116.9224,116.97,2332.0
2021-06-01 13:55:00,122.8,122.99,122.8,122.95,3261.0,116.9605,117.1414,116.9605,117.1033,3261.0
2021-06-01 14:00:00,122.94,122.97,122.87,122.9,9022.0,117.0938,117.1224,117.0272,117.0557,9022.0
2021-06-01 14:05:00,122.92,122.93,122.74,122.81,7339.0,117.0748,117.0843,116.9033,116.97,7339.0
2021-06-01 14:10:00,122.8,122.81,122.69,122.81,9477.0,116.9605,116.97,116.8557,116.97,9477.0
2021-06-01 14:15:00,122.8,122.85,122.77,122.78,7376.0,116.9605,117.0081,116.9319,116.9414,7376.0
2021-06-01 14:20:00,122.79,122.91,122.71,122.86,5777.0,116.951,117.0653,116.8748,117.0176,5777.0
2021-06-01 14:25:00,122.86,122.9,122.71,122.73,24314.0,117.0176,117.0557,116.8748,116.8938,24314.0
2021-06-01 14:30:00,122.74,122.77,122.63,122.65,8137.0,116.9033,116.9319,116.7986,116.8176,8137.0
2021-06-01 14:35:00,122.66,122.77,122.66,122.66,5299.0,116.8271,116.9319,116.8271,116.8271,5299.0
2021-06-01 14:40:00,122.66,122.72,122.57,122.57,10869.0,116.8271,116.8843,116.7414,116.7414,10869.0
2021-06-01 14:45:00,122.6,122.65,122.57,122.63,10649.0,116.77,116.8176,116.7414,116.7986,10649.0
2021-06-01 14:50:00,122.63,122.76,122.63,122.67,15442.0,116.7986,116.9224,116.7986,116.8367,15442.0
2021-06-01 14:55:00,122.67,122.69,122.49,122.5,15082.0,116.8367,116.8557,116.6652,116.6747,15082.0
2021-06-01 15:00:00,122.5,122.65,122.47,122.65,16493.0,116.6747,116.8176,116.6462,116.8176,16493.0
2021-06-01 15:05:00,122.66,122.67,122.53,122.56,10465.0,116.8271,116.8367,116.7033,116.7319,10465.0
2021-06-01 15:10:00,122.56,122.57,122.5,122.51,14612.0,116.7319,116.7414,116.6747,116.6843,14612.0
2021-06-01 15:15:00,122.52,122.58,122.48,122.57,11620.0,116.6938,116.7509,116.6557,116.7414,11620.0
2021-06-01 15:20:00,122.56,122.95,122.56,122.92,17599.0,116.7319,117.1033,116.7319,117.0748,17599.0
2021-06-01 15:25:00,122.92,122.99,122.72,122.73,22997.0,117.0748,117.1414,116.8843,116.8938,22997.0
2021-06-01 15:30:00,122.75,122.77,122.51,122.52,19005.0,116.9129,116.9319,116.6843,116.6938,19005.0
2021-06-01 15:35:00,122.54,122.95,122.53,122.95,91915.0,116.7128,117.1033,116.7033,117.1033,91915.0
2021-06-01 15:40:00,122.95,123.12,122.88,123.1,32166.0,117.1033,117.2653,117.0367,117.2462,32166.0
2021-06-01 15:45:00,123.11,123.19,123.01,123.1,40159.0,117.2557,117.3319,117.1605,117.2462,40159.0
2021-06-01 15:50:00,123.09,123.09,122.8,122.97,59802.0,117.2367,117.2367,116.9605,117.1224,59802.0
2021-06-01 15:55:00,122.97,123.12,122.95,122.95,128396.0,117.1224,117.2653,117.1033,117.1033,128396.0
2021-06-02 09:30:00,122.76,123.1,122.06,122.55,28504.0,116.9224,117.2462,116.2557,116.7224,28504.0
2021-06-02 09:35:00,122.43,122.61,122.24,122.27,13454.0,116.6081,116.7795,116.4271,116.4557,13454.0
2021-06-02 09:40:00,122.21,122.37,121.99,122.05,15401.0,116.3985,116.5509,116.189,116.2461,15401.0
2021-06-02 09:45:00,121.99,122.25,121.83,122.07,33563.0,116.189,116.4366,116.0366,116.2652,33563.0
2021-06-02 09:50:00,122.01,122.05,121.67,121.84,10699.0,116.208,116.2461,115.8842,116.0461,10699.0
2021-06-02 09:55:00,121.82,122.02,121.66,121.81,11097.0,116.0271,116.2176,115.8747,116.0176,11097.0
2021-06-02 10:00:00,121.86,121.93,121.63,121.73,15740.0,116.0652,116.1319,115.8461,115.9414,15740.0
2021-06-02 10:05:00,121.75,121.83,121.67,121.72,8948.0,115.9604,116.0366,115.8842,115.9318,8948.0
2021-06-02 10:10:00,121.75,121.87,121.64,121.76,9445.0,115.9604,116.0747,115.8556,115.9699,9445.0
2021-06-02 10:15:00,121.78,121.79,121.44,121.74,15284.0,115.989,115.9985,115.6652,115.9509,15284.0
2021-06-02 10:20:00,121.76,121.79,121.63,121.79,16112.0,115.9699,115.9985,115.8461,115.9985,16112.0
2021-06-02 10:25:00,121.78,121.85,121.65,121.74,6254.0,115.989,116.0557,115.8652,115.9509,6254.0
2021-06-02 10:30:00,121.71,121.94,121.69,121.75,6494.0,115.9223,116.1414,115.9033,115.9604,6494.0
2021-06-02 10:35:00,121.73,121.73,121.47,121.63,10902.0,115.9414,115.9414,115.6937,115.8461,10902.0
2021-06-02 10:40:00,121.62,121.88,121.55,121.8,8062.0,115.8366,116.0842,115.7699,116.008,8062.0
2021-06-02 10:45:00,121.82,122.0,121.75,121.84,16391.0,116.0271,116.1985,115.9604,116.0461,16391.0
2021-06-02 10:50:00,121.94,121.94,121.67,121.82,6009.0,116.1414,116.1414,115.8842,116.0271,6009.0
2021-06-02 10:55:00,121.89,122.09,121.89,122.09,8789.0,116.0938,116.2842,116.0938,116.2842,8789.0
2021-06-02 11:00:00,122.08,122.36,122.08,122.32,16460.0,116.2747,116.5414,116.2747,116.5033,16460.0
2021-06-02 11:05:00,122.33,122.49,122.28,122.4,7397.0,116.5128,116.6652,116.4652,116.5795,7397.0
2021-06-02 11:10:00,122.4,122.42,122.28,122.38,4014.0,116.5795,116.5986,116.4652,116.5605,4014.0
2021-06-02 11:15:00,122.4,122.52,122.29,122.31,3973.0,116.5795,116.6938,116.4747,116.4938,3973.0
2021-06-02 11:20:00,122.33,122.42,122.27,122.27,11618.0,116.5128,116.5986,116.4557,116.4557,11618.0
2021-06-02 11:25:00,122.26,122.35,122.26,122.27,5030.0,116.4462,116.5319,116.4462,116.4557,5030.0
2021-06-02 11:30:00,122.27,122.31,122.14,122.29,3668.0,116.4557,116.4938,116.3319,116.4747,3668.0
2021-06-02 11:35:00,122.35,122.35,122.11,122.13,8258.0,116.5319,116.5319,116.3033,116.3223,8258.0
2021-06-02 11:40:00,122.12,122.26,122.1,122.18,6125.0,116.3128,116.4462,116.2938,116.37,6125.0
2021-06-02 11:45:00,122.18,122.19,122.01,122.04,4032.0,116.37,116.3795,116.208,116.2366,4032.0
2021-06-02 11:50:00,122.04,122.05,121.95,121.99,6628.0,116.2366,116.2461,116.1509,116.189,6628.0
2021-06-02 11:55:00,121.98,121.98,121.83,121.83,8954.0,116.1795,116.1795,116.0366,116.0366,8954.0
2021-06-02 12:00:00,121.83,121.83,121.68,121.71,4871.0,116.0366,116.0366,115.8937,115.9223,4871.0
2021-06-02 12:05:00,121.73,121.8,121.68,121.69,3773.0,115.9414,116.008,115.8937,115.9033,3773.0
2021-06-02 12:10:00,121.66,121.67,121.37,121.44,28366.0,115.8747,115.8842,115.5985,115.6652,28366.0
2021-06-02 12:15:00,121.46,121.47,121.17,121.24,16182.0,115.6842,115.6937,115.408,115.4747,16182.0
2021-06-02 12:20:00,121.26,121.39,121.23,121.34,7039.0,115.4937,115.6175,115.4651,115.5699,7039.0
2021-06-02 12:25:00,121.35,121.37,121.23,121.33,6252.0,115.5794,115.5985,115.4651,115.5604,6252.0
2021-06-02 12:30:00,121.37,121.46,121.31,121.46,6926.0,115.5985,115.6842,115.5413,115.6842,6926.0
2021-06-02 12:35:00,121.42,121.52,121.39,121.4,7454.0,115.6461,115.7414,115.6175,115.6271,7454.0
2021-06-02 12:40:00,121.38,121.44,121.29,121.44,5868.0,115.608,115.6652,115.5223,115.6652,5868.0
2021-06-02 12:45:00,121.41,121.52,121.41,121.51,5007.0,115.6366,115.7414,115.6366,115.7318,5007.0
2021-06-02 12:50:00,121.49,121.55,121.38,121.48,6362.0,115.7128,115.7699,115.608,115.7033,6362.0
2021-06-02 12:55:00,121.48,121.52,121.42,121.48,9095.0,115.7033,115.7414,115.6461,115.7033,9095.0
2021-06-02 13:00:00,121.5,121.57,121.47,121.47,6128.0,115.7223,115.789,115.6937,115.6937,6128.0
2021-06-02 13:05:00,121.48,121.58,121.47,121.56,6259.0,115.7033,115.7985,115.6937,115.7794,6259.0
2021-06-02 13:10:00,121.57,121.63,121.39,121.45,7422.0,115.789,115.8461,115.6175,115.6747,7422.0
2021-06-02 13:15:00,121.48,121.56,121.48,121.56,7554.0,115.7033,115.7794,115.7033,115.7794,7554.0
2021-06-02 13:20:00,121.53,121.54,121.2,121.2,5038.0,115.7509,115.7604,115.4366,115.4366,5038.0
2021-06-02 13:25:00,121.18,121.31,121.18,121.27,5902.0,115.4175,115.5413,115.4175,115.5032,5902.0
2021-06-02 13:30:00,121.25,121.35,121.2,121.31,2779.0,115.4842,115.5794,115.4366,115.5413,2779.0
2021-06-02 13:35:00,121.34,121.45,121.32,121.38,3388.0,115.5699,115.6747,115.5509,115.608,3388.0
2021-06-02 13:40:00,121.35,121.41,121.27,121.33,7662.0,115.5794,115.6366,115.5032,115.5604,7662.0
2021-06-02 13:45:00,121.33,121.43,121.28,121.34,7870.0,115.5604,115.6556,115.5128,115.5699,7870.0
2021-06-02 13:50:00,121.37,121.45,121.31,121.45,4896.0,115.5985,115.6747,115.5413,115.6747,4896.0
2021-06-02 13:55:00,121.4,121.46,121.35,121.43,6961.0,115.6271,115.6842,115.5794,115.6556,6961.0
2021-06-02 14:00:00,121.44,121.46,121.26,121.38,15512.0,115.6652,115.6842,115.4937,115.608,15512.0
2021-06-02 14:05:00,121.38,121.38,121.02,121.04,10858.0,115.608,115.608,115.2651,115.2842,10858.0
2021-06-02 14:10:00,121.03,121.07,120.81,120.84,7058.0,115.2747,115.3127,115.0651,115.0937,7058.0
2021-06-02 14:15:00,120.8,120.96,120.8,120.88,6368.0,115.0556,115.208,115.0556,115.1318,6368.0
2021-06-02 14:20:00,120.9,120.92,120.8,120.89,13510.0,115.1508,115.1699,115.0556,115.1413,13510.0
2021-06-02 14:25:00,120.9,120.94,120.72,120.77,14193.0,115.1508,115.1889,114.9794,115.027,14193.0
2021-06-02 14:30:00,120.79,120.92,120.79,120.9,14862.0,115.0461,115.1699,115.0461,115.1508,14862.0
2021-06-02 14:35:00,120.89,121.04,120.83,120.89,13423.0,115.1413,115.2842,115.0842,115.1413,13423.0
2021-06-02 14:40:00,120.9,120.93,120.75,120.75,13272.0,115.1508,115.1794,115.008,115.008,13272.0
2021-06-02 14:45:00,120.78,120.86,120.71,120.77,14892.0,115.0365,115.1127,114.9699,115.027,14892.0
2021-06-02 14:50:00,120.77,120.94,120.77,120.92,6439.0,115.027,115.1889,115.027,115.1699,6439.0
2021-06-02 14:55:00,120.93,120.99,120.89,120.96,8279.0,115.1794,115.2366,115.1413,115.208,8279.0
2021-06-02 15:00:00,120.94,121.12,120.92,120.98,11771.0,115.1889,115.3604,115.1699,115.227,11771.0
2021-06-02 15:05:00,120.98,121.19,120.97,121.18,11862.0,115.227,115.427,115.2175,115.4175,11862.0
2021-06-02 15:10:00,121.16,121.22,121.12,121.18,7498.0,115.3985,115.4556,115.3604,115.4175,7498.0
2021-06-02 15:15:00,121.17,121.19,121.04,121.04,8323.0,115.408,115.427,115.2842,115.2842,8323.0
2021-06-02 15:20:00,121.04,121.16,120.99,121.06,10221.0,115.2842,115.3985,115.2366,115.3032,10221.0
2021-06-02 15:25:00,121.08,121.14,120.95,120.96,10494.0,115.3223,115.3794,115.1985,115.208,10494.0
2021-06-02 15:30:00,120.98,120.98,120.79,120.8,12754.0,115.227,115.227,115.0461,115.0556,12754.0
2021-06-02 15:35:00,120.79,120.8,120.7,120.72,20781.0,115.0461,115.0556,114.9603,114.9794,20781.0
2021-06-02 15:40:00,120.68,120.99,120.63,120.98,55175.0,114.9413,115.2366,114.8937,115.227,55175.0
2021-06-02 15:45:00,121.0,121.01,120.85,120.93,23319.0,115.2461,115.2556,115.1032,115.1794,23319.0
2021-06-02 15:50:00,120.92,121.03,120.83,121.01,81256.0,115.1699,115.2747,115.0842,115.2556,81256.0
2021-06-02 15:55:00,121.0,121.08,120.92,120.99,121458.0,115.2461,115.3223,115.1699,115.2366,121458.0
2021-06-03 09:30:00,120.09,120.09,118.68,119.0,64544.0,114.3794,114.3794,113.0364,113.3412,64544.0
2021-06-03 09:35:00,119.04,119.14,118.7,118.89,23022.0,113.3793,113.4745,113.0555,113.2364,23022.0
2021-06-03 09:40:00,118.94,118.96,118.3,118.34,25175.0,113.284,113.3031,112.6745,112.7126,25175.0
2021-06-03 09:45:00,118.34,118.42,118.08,118.28,59543.0,112.7126,112.7888,112.4649,112.6554,59543.0
2021-06-03 09:50:00,118.24,118.43,117.83,118.2,36996.0,112.6173,112.7983,112.2268,112.5792,36996.0
2021-06-03 09:55:00,118.12,118.4,118.06,118.09,13259.0,112.503,112.7697,112.4459,112.4745,13259.0
2021-06-03 10:00:00,118.07,118.25,118.0,118.12,12014.0,112.4554,112.6268,112.3887,112.503,12014.0
2021-06-03 10:05:00,118.17,118.41,118.08,118.26,10455.0,112.5507,112.7792,112.4649,112.6364,10455.0
2021-06-03 10:10:00,118.3,118.47,118.12,118.12,9413.0,112.6745,112.8364,112.503,112.503,9413.0
2021-06-03 10:15:00,118.16,118.43,118.16,118.37,24027.0,112.5411,112.7983,112.5411,112.7411,24027.0
2021-06-03 10:20:00,118.39,118.69,118.36,118.58,26642.0,112.7602,113.0459,112.7316,112.9412,26642.0
2021-06-03 10:25:00,118.62,118.94,118.59,118.81,28899.0,112.9793,113.284,112.9507,113.1602,28899.0
2021-06-03 10:30:00,118.76,118.99,118.7,118.84,12414.0,113.1126,113.3317,113.0555,113.1888,12414.0
2021-06-03 10:35:00,118.78,118.87,118.55,118.67,11395.0,113.1316,113.2174,112.9126,113.0269,11395.0
2021-06-03 10:40:00,118.63,118.68,118.55,118.6,23435.0,112.9888,113.0364,112.9126,112.9602,23435.0
2021-06-03 10:45:00,118.61,119.1,118.55,118.97,38056.0,112.9697,113.4364,112.9126,113.3126,38056.0
2021-06-03 10:50:00,119.0,119.2,118.93,119.02,85955.0,113.3412,113.5317,113.2745,113.3602,85955.0
2021-06-03 10:55:00,119.01,119.55,119.01,119.42,74166.0,113.3507,113.865,113.3507,113.7412,74166.0
2021-06-03 11:00:00,119.4,119.61,119.17,119.52,19812.0,113.7222,113.9222,113.5031,113.8365,19812.0
2021-06-03 11:05:00,119.5,120.09,119.49,120.09,22663.0,113.8174,114.3794,113.8079,114.3794,22663.0
2021-06-03 11:10:00,120.09,120.28,120.07,120.18,12640.0,114.3794,114.5603,114.3603,114.4651,12640.0
2021-06-03 11:15:00,120.19,120.25,119.94,120.04,15889.0,114.4746,114.5317,114.2365,114.3317,15889.0
2021-06-03 11:20:00,120.09,120.42,120.05,120.31,21571.0,114.3794,114.6937,114.3413,114.5889,21571.0
2021-06-03 11:25:00,120.28,120.3,120.04,120.11,12123.0,114.5603,114.5794,114.3317,114.3984,12123.0
2021-06-03 11:30:00,120.12,120.21,120.03,120.05,16528.0,114.4079,114.4936,114.3222,114.3413,16528.0
2021-06-03 11:35:00,120.08,120.29,120.07,120.13,12448.0,114.3698,114.5698,114.3603,114.4174,12448.0
2021-06-03 11:40:00,120.1,120.39,120.1,120.37,11463.0,114.3889,114.6651,114.3889,114.646,11463.0
2021-06-03 11:45:00,120.36,120.36,119.98,120.07,9792.0,114.6365,114.6365,114.2746,114.3603,9792.0
2021-06-03 11:50:00,120.06,120.2,119.94,120.16,7298.0,114.3508,114.4841,114.2365,114.446,7298.0
2021-06-03 11:55:00,120.18,120.3,120.1,120.3,6868.0,114.4651,114.5794,114.3889,114.5794,6868.0
2021-06-03 12:00:00,120.34,120.42,120.23,120.38,5000.0,114.6175,114.6937,114.5127,114.6556,5000.0
2021-06-03 12:05:00,120.36,120.61,120.36,120.56,7826.0,114.6365,114.8746,114.6365,114.827,7826.0
2021-06-03 12:10:00,120.57,120.72,120.49,120.63,11345.0,114.8365,114.9794,114.7603,114.8937,11345.0
2021-06-03 12:15:00,120.63,120.65,120.44,120.45,9283.0,114.8937,114.9127,114.7127,114.7222,9283.0
2021-06-03 12:20:00,120.43,120.54,120.33,120.52,7994.0,114.7032,114.808,114.6079,114.7889,7994.0
2021-06-03 12:25:00,120.5,120.82,120.49,120.82,9029.0,114.7699,115.0746,114.7603,115.0746,9029.0
2021-06-03 12:30:00,120.83,120.87,120.64,120.65,25975.0,115.0842,115.1223,114.9032,114.9127,25975.0
2021-06-03 12:35:00,120.6,120.81,120.6,120.77,30867.0,114.8651,115.0651,114.8651,115.027,30867.0
2021-06-03 12:40:00,120.77,120.79,120.66,120.73,8033.0,115.027,115.0461,114.9222,114.9889,8033.0
2021-06-03 12:45:00,120.73,120.75,120.56,120.69,26231.0,114.9889,115.008,114.827,114.9508,26231.0
2021-06-03 12:50:00,120.71,120.74,120.58,120.65,8394.0,114.9699,114.9984,114.8461,114.9127,8394.0
2021-06-03 12:55:00,120.64,120.7,120.53,120.67,8406.0,114.9032,114.9603,114.7984,114.9318,8406.0
2021-06-03 13:00:00,120.65,120.84,120.62,120.82,26752.0,114.9127,115.0937,114.8841,115.0746,26752.0
2021-06-03 13:05:00,120.81,120.81,120.45,120.63,16074.0,115.0651,115.0651,114.7222,114.8937,16074.0
2021-06-03 13:10:00,120.72,120.75,120.55,120.57,7003.0,114.9794,115.008,114.8175,114.8365,7003.0
2021-06-03 13:15:00,120.55,120.65,120.5,120.52,9711.0,114.8175,114.9127,114.7699,114.7889,9711.0
2021-06-03 13:20:00,120.58,120.7,120.52,120.7,17220.0,114.8461,114.9603,114.7889,114.9603,17220.0
2021-06-03 13:25:00,120.67,120.69,120.54,120.59,9307.0,114.9318,114.9508,114.808,114.8556,9307.0
2021-06-03 13:30:00,120.57,120.58,120.42,120.58,28406.0,114.8365,114.8461,114.6937,114.8461,28406.0
2021-06-03 13:35:00,120.63,120.63,120.48,120.53,14487.0,114.8937,114.8937,114.7508,114.7984,14487.0
2021-06-03 13:40:00,120.56,120.6,120.38,120.46,10121.0,114.827,114.8651,114.6556,114.7318,10121.0
2021-06-03 13:45:00,120.47,120.48,120.28,120.36,16829.0,114.7413,114.7508,114.5603,114.6365,16829.0
2021-06-03 13:50:00,120.37,120.47,120.36,120.38,9128.0,114.646,114.7413,114.6365,114.6556,9128.0
2021-06-03 13:55:00,120.39,120.49,120.29,120.41,38636.0,114.6651,114.7603,114.5698,114.6841,38636.0
2021-06-03 14:00:00,120.42,120.42,120.31,120.4,7618.0,114.6937,114.6937,114.5889,114.6746,7618.0
2021-06-03 14:05:00,120.39,120.55,120.29,120.44,15544.0,114.6651,114.8175,114.5698,114.7127,15544.0
2021-06-03 14:10:00,120.48,120.48,120.28,120.33,30806.0,114.7508,114.7508,114.5603,114.6079,30806.0
2021-06-03 14:15:00,120.33,120.38,120.26,120.36,16621.0,114.6079,114.6556,114.5413,114.6365,16621.0
2021-06-03 14:20:00,120.36,120.4,120.3,120.3,11091.0,114.6365,114.6746,114.5794,114.5794,11091.0
2021-06-03 14:25:00,120.31,120.38,120.28,120.3,12018.0,114.5889,114.6556,114.5603,114.5794,12018.0
2021-06-03 14:30:00,120.26,120.33,120.2,120.25,11068.0,114.5413,114.6079,114.4841,114.5317,11068.0
2021-06-03 14:35:00,120.25,120.25,120.04,120.11,23298.0,114.5317,114.5317,114.3317,114.3984,23298.0
2021-06-03 14:40:00,120.08,120.17,119.98,119.99,14447.0,114.3698,114.4555,114.2746,114.2841,14447.0
2021-06-03 14:45:00,120.04,120.09,119.96,120.0,20391.0,114.3317,114.3794,114.2555,114.2936,20391.0
2021-06-03 14:50:00,120.0,120.01,119.88,119.98,15397.0,114.2936,114.3032,114.1793,114.2746,15397.0
2021-06-03 14:55:00,119.99,120.01,119.81,119.82,12940.0,114.2841,114.3032,114.1127,114.1222,12940.0
2021-06-03 15:00:00,119.79,120.04,119.79,119.89,20609.0,114.0936,114.3317,114.0936,114.1889,20609.0
2021-06-03 15:05:00,119.85,120.08,119.85,120.06,32217.0,114.1508,114.3698,114.1508,114.3508,32217.0
2021-06-03 15:10:00,120.08,120.2,120.04,120.15,17746.0,114.3698,114.4841,114.3317,114.4365,17746.0
2021-06-03 15:15:00,120.13,120.17,119.99,119.99,9363.0,114.4174,114.4555,114.2841,114.2841,9363.0
2021-06-03 15:20:00,119.93,120.13,119.93,120.13,11929.0,114.227,114.4174,114.227,114.4174,11929.0
2021-06-03 15:25:00,120.12,120.12,119.99,120.08,19573.0,114.4079,114.4079,114.2841,114.3698,19573.0
2021-06-03 15:30:00,120.1,120.13,119.72,119.86,27720.0,114.3889,114.4174,114.0269,114.1603,27720.0
2021-06-03 15:35:00,119.84,119.92,119.8,119.85,21406.0,114.1412,114.2174,114.1031,114.1508,21406.0
2021-06-03 15:40:00,119.85,119.85,119.62,119.67,24831.0,114.1508,114.1508,113.9317,113.9793,24831.0
2021-06-03 15:45:00,119.67,119.67,119.5,119.58,18513.0,113.9793,113.9793,113.8174,113.8936,18513.0
2021-06-03 15:50:00,119.58,119.71,119.48,119.51,39211.0,113.8936,114.0174,113.7984,113.8269,39211.0
2021-06-03 15:55:00,119.51,119.58,119.37,119.48,106725.0,113.8269,113.8936,113.6936,113.7984,106725.0
2021-06-04 09:30:00,120.43,120.75,119.87,120.56,52323.0,114.7032,115.008,114.1698,114.827,52323.0
2021-06-04 09:35:00,120.43,120.47,119.94,120.04,32879.0,114.7032,114.7413,114.2365,114.3317,32879.0
2021-06-04 09:40:00,120.11,120.31,119.99,120.11,8824.0,114.3984,114.5889,114.2841,114.3984,8824.0
2021-06-04 09:45:00,120.12,120.14,119.39,119.47,15378.0,114.4079,114.427,113.7126,113.7888,15378.0
2021-06-04 09:50:00,119.5,119.61,119.1,119.19,28520.0,113.8174,113.9222,113.4364,113.5221,28520.0
2021-06-04 09:55:00,119.21,119.38,118.96,119.04,19114.0,113.5412,113.7031,113.3031,113.3793,19114.0
2021-06-04 10:00:00,119.05,119.12,118.88,119.01,44560.0,113.3888,113.4555,113.2269,113.3507,44560.0
2021-06-04 10:05:00,118.99,119.25,118.92,119.06,19212.0,113.3317,113.5793,113.265,113.3983,19212.0
2021-06-04 10:10:00,119.07,119.2,118.89,119.02,28484.0,113.4079,113.5317,113.2364,113.3602,28484.0
2021-06-04 10:15:00,118.96,118.97,118.7,118.75,13353.0,113.3031,113.3126,113.0555,113.1031,13353.0
2021-06-04 10:20:00,118.77,118.79,118.62,118.79,24521.0,113.1221,113.1412,112.9793,113.1412,24521.0
2021-06-04 10:25:00,118.79,118.79,118.44,118.5,25408.0,113.1412,113.1412,112.8078,112.865,25408.0
2021-06-04 10:30:00,118.5,118.67,118.46,118.64,41783.0,112.865,113.0269,112.8269,112.9983,41783.0
2021-06-04 10:35:00,118.65,118.72,118.38,118.38,29649.0,113.0078,113.0745,112.7507,112.7507,29649.0
2021-06-04 10:40:00,118.4,118.72,118.17,118.63,36977.0,112.7697,113.0745,112.5507,112.9888,36977.0
2021-06-04 10:45:00,118.72,118.9,118.65,118.8,11260.0,113.0745,113.2459,113.0078,113.1507,11260.0
2021-06-04 10:50:00,118.8,118.94,118.72,118.73,10660.0,113.1507,113.284,113.0745,113.084,10660.0
2021-06-04 10:55:00,118.71,119.04,118.71,119.01,12702.0,113.065,113.3793,113.065,113.3507,12702.0
2021-06-04 11:00:00,119.0,119.17,118.81,118.99,20789.0,113.3412,113.5031,113.1602,113.3317,20789.0
2021-06-04 11:05:00,119.06,119.1,118.8,118.8,4047.0,113.3983,113.4364,113.1507,113.1507,4047.0
2021-06-04 11:10:00,118.87,118.93,118.82,118.9,3769.0,113.2174,113.2745,113.1697,113.2459,3769.0
2021-06-04 11:15:00,118.88,118.96,118.81,118.89,6194.0,113.2269,113.3031,113.1602,113.2364,6194.0
2021-06-04 11:20:00,118.91,118.96,118.73,118.73,9906.0,113.2555,113.3031,113.084,113.084,9906.0
2021-06-04 11:25:00,118.78,118.82,118.58,118.62,10591.0,113.1316,113.1697,112.9412,112.9793,10591.0
2021-06-04 11:30:00,118.65,118.68,118.56,118.68,11123.0,113.0078,113.0364,112.9221,113.0364,11123.0
2021-06-04 11:35:00,118.7,118.83,118.6,118.77,11603.0,113.0555,113.1793,112.9602,113.1221,11603.0
2021-06-04 11:40:00,118.75,118.75,118.51,118.61,8336.0,113.1031,113.1031,112.8745,112.9697,8336.0
2021-06-04 11:45:00,118.6,118.69,118.43,118.43,9889.0,112.9602,113.0459,112.7983,112.7983,9889.0
2021-06-04 11:50:00,118.41,118.42,118.28,118.29,18389.0,112.7792,112.7888,112.6554,112.6649,18389.0
2021-06-04 11:55:00,118.3,118.43,118.19,118.31,36708.0,112.6745,112.7983,112.5697,112.684,36708.0
2021-06-04 12:00:00,118.33,118.35,118.2,118.28,23051.0,112.703,112.7221,112.5792,112.6554,23051.0
2021-06-04 12:05:00,118.29,118.32,118.23,118.3,14763.0,112.6649,112.6935,112.6078,112.6745,14763.0
2021-06-04 12:10:00,118.29,118.42,118.28,118.41,49779.0,112.6649,112.7888,112.6554,112.7792,49779.0
2021-06-04 12:15:00,118.42,118.6,118.37,118.45,34782.0,112.7888,112.9602,112.7411,112.8173,34782.0
2021-06-04 12:20:00,118.4,118.55,118.34,118.46,8006.0,112.7697,112.9126,112.7126,112.8269,8006.0
2021-06-04 12:25:00,118.48,118.5,118.37,118.39,32186.0,112.8459,112.865,112.7411,112.7602,32186.0
2021-06-04 12:30:00,118.39,118.62,118.39,118.52,60573.0,112.7602,112.9793,112.7602,112.884,60573.0
2021-06-04 12:35:00,118.51,118.6,118.5,118.52,37654.0,112.8745,112.9602,112.865,112.884,37654.0
2021-06-04 12:40:00,118.51,118.61,118.5,118.57,10319.0,112.8745,112.9697,112.865,112.9316,10319.0
2021-06-04 12:45:00,118.62,118.74,118.59,118.69,21847.0,112.9793,113.0935,112.9507,113.0459,21847.0
2021-06-04 12:50:00,118.65,118.69,118.52,118.55,4208.0,113.0078,113.0459,112.884,112.9126,4208.0
2021-06-04 12:55:00,118.55,118.58,118.47,118.57,8114.0,112.9126,112.9412,112.8364,112.9316,8114.0
2021-06-04 13:00:00,118.57,118.77,118.53,118.68,13370.0,112.9316,113.1221,112.8935,113.0364,13370.0
2021-06-04 13:05:00,118.68,118.74,118.51,118.65,36180.0,113.0364,113.0935,112.8745,113.0078,36180.0
2021-06-04 13:10:00,118.63,118.7,118.58,118.69,6799.0,112.9888,113.0555,112.9412,113.0459,6799.0
2021-06-04 13:15:00,118.7,118.75,118.6,118.62,14492.0,113.0555,113.1031,112.9602,112.9793,14492.0
2021-06-04 13:20:00,118.6,118.62,118.39,118.42,19071.0,112.9602,112.9793,112.7602,112.7888,19071.0
2021-06-04 13:25:00,118.43,118.9,118.42,118.9,9468.0,112.7983,113.2459,112.7888,113.2459,9468.0
2021-06-04 13:30:00,118.91,119.01,118.91,118.93,6339.0,113.2555,113.3507,113.2555,113.2745,6339.0
2021-06-04 13:35:00,118.92,119.09,118.92,119.05,2675.0,113.265,113.4269,113.265,113.3888,2675.0
2021-06-04 13:40:00,119.03,119.23,119.01,119.22,4043.0,113.3698,113.5602,113.3507,113.5507,4043.0
2021-06-04 13:45:00,119.29,119.32,119.24,119.27,3817.0,113.6174,113.646,113.5698,113.5983,3817.0
2021-06-04 13:50:00,119.3,119.34,119.2,119.23,5395.0,113.6269,113.665,113.5317,113.5602,5395.0
2021-06-04 13:55:00,119.23,119.33,119.23,119.33,3706.0,113.5602,113.6555,113.5602,113.6555,3706.0
2021-06-04 14:00:00,119.31,119.33,119.18,119.22,6008.0,113.6364,113.6555,113.5126,113.5507,6008.0
2021-06-04 14:05:00,119.24,119.24,119.04,119.04,5522.0,113.5698,113.5698,113.3793,113.3793,5522.0
2021-06-04 14:10:00,119.06,119.08,118.97,119.05,22905.0,113.3983,113.4174,113.3126,113.3888,22905.0
2021-06-04 14:15:00,119.04,119.07,118.97,118.98,9905.0,113.3793,113.4079,113.3126,113.3221,9905.0
2021-06-04 14:20:00,118.99,119.02,118.97,118.97,8686.0,113.3317,113.3602,113.3126,113.3126,8686.0
2021-06-04 14:25:00,118.99,119.07,118.98,118.99,9008.0,113.3317,113.4079,113.3221,113.3317,9008.0
2021-06-04 14:30:00,118.99,119.2,118.99,119.11,13075.0,113.3317,113.5317,113.3317,113.446,13075.0
2021-06-04 14:35:00,119.1,119.25,119.04,119.24,6276.0,113.4364,113.5793,113.3793,113.5698,6276.0
2021-06-04 14:40:00,119.22,119.3,119.21,119.27,10502.0,113.5507,113.6269,113.5412,113.5983,10502.0
2021-06-04 14:45:00,119.27,119.33,119.26,119.33,8576.0,113.5983,113.6555,113.5888,113.6555,8576.0
2021-06-04 14:50:00,119.32,119.34,119.22,119.27,11262.0,113.646,113.665,113.5507,113.5983,11262.0
2021-06-04 14:55:00,119.27,119.35,119.26,119.27,4758.0,113.5983,113.6745,113.5888,113.5983,4758.0
2021-06-04 15:00:00,119.28,119.35,119.21,119.23,7928.0,113.6079,113.6745,113.5412,113.5602,7928.0
2021-06-04 15:05:00,119.22,119.22,119.11,119.11,6703.0,113.5507,113.5507,113.446,113.446,6703.0
2021-06-04 15:10:00,119.11,119.15,119.07,119.14,12296.0,113.446,113.4841,113.4079,113.4745,12296.0
2021-06-04 15:15:00,119.2,119.29,119.19,119.28,6634.0,113.5317,113.6174,113.5221,113.6079,6634.0
2021-06-04 15:20:00,119.29,119.37,119.28,119.3,7623.0,113.6174,113.6936,113.6079,113.6269,7623.0
2021-06-04 15:25:00,119.32,119.47,119.3,119.45,5504.0,113.646,113.7888,113.6269,113.7698,5504.0
2021-06-04 15:30:00,119.44,119.45,119.38,119.42,11312.0,113.7603,113.7698,113.7031,113.7412,11312.0
2021-06-04 15:35:00,119.44,119.45,119.33,119.37,9913.0,113.7603,113.7698,113.6555,113.6936,9913.0
2021-06-04 15:40:00,119.41,119.41,119.26,119.33,17150.0,113.7317,113.7317,113.5888,113.6555,17150.0
2021-06-04 15:45:00,119.33,119.54,119.33,119.43,16180.0,113.6555,113.8555,113.6555,113.7507,16180.0
2021-06-04 15:50:00,119.44,119.64,119.43,119.6,27631.0,113.7603,113.9508,113.7507,113.9127,27631.0
2021-06-04 15:55:00,119.59,119.62,119.41,119.47,50658.0,113.9031,113.9317,113.7317,113.7888,50658.0
2021-06-07 09:30:00,119.21,119.72,119.01,119.48,32983.0,113.8126,114.2995,113.6217,114.0704,32983.0
2021-06-07 09:35:00,119.46,119.65,119.03,119.59,21998.0,114.0513,114.2327,113.6408,114.1754,21998.0
2021-06-07 09:40:00,119.55,119.68,119.32,119.5,11221.0,114.1372,114.2613,113.9176,114.0895,11221.0
2021-06-07 09:45:00,119.45,119.53,119.15,119.24,13480.0,114.0418,114.1181,113.7553,113.8413,13480.0
2021-06-07 09:50:00,119.3,119.33,118.82,119.07,5095.0,113.8985,113.9272,113.4403,113.679,5095.0
2021-06-07 09:55:00,119.18,119.33,119.16,119.26,8174.0,113.784,113.9272,113.7649,113.8604,8174.0
2021-06-07 10:00:00,119.29,119.32,119.01,119.04,13802.0,113.889,113.9176,113.6217,113.6503,13802.0
2021-06-07 10:05:00,119.03,119.22,119.0,119.19,7319.0,113.6408,113.8222,113.6121,113.7935,7319.0
2021-06-07 10:10:00,119.17,119.32,119.16,119.16,5656.0,113.7744,113.9176,113.7649,113.7649,5656.0
2021-06-07 10:15:00,119.17,119.34,119.15,119.29,5150.0,113.7744,113.9367,113.7553,113.889,5150.0
2021-06-07 10:20:00,119.3,119.57,119.28,119.55,9142.0,113.8985,114.1563,113.8795,114.1372,9142.0
2021-06-07 10:25:00,119.55,119.55,119.18,119.28,5982.0,114.1372,114.1372,113.784,113.8795,5982.0
2021-06-07 10:30:00,119.32,119.5,119.26,119.39,4855.0,113.9176,114.0895,113.8604,113.9845,4855.0
2021-06-07 10:35:00,119.46,119.46,119.25,119.26,8865.0,114.0513,114.0513,113.8508,113.8604,8865.0
2021-06-07 10:40:00,119.26,119.27,119.06,119.06,5640.0,113.8604,113.8699,113.6694,113.6694,5640.0
2021-06-07 10:45:00,119.08,119.18,119.03,119.14,4900.0,113.6885,113.784,113.6408,113.7458,4900.0
2021-06-07 10:50:00,119.13,119.31,118.96,119.31,6350.0,113.7362,113.9081,113.5739,113.9081,6350.0
2021-06-07 10:55:00,119.37,119.38,118.9,119.11,9631.0,113.9654,113.9749,113.5167,113.7172,9631.0
2021-06-07 11:00:00,119.08,119.16,118.94,118.94,13101.0,113.6885,113.7649,113.5548,113.5548,13101.0
2021-06-07 11:05:00,118.93,119.06,118.75,118.79,6097.0,113.5453,113.6694,113.3734,113.4116,6097.0
2021-06-07 11:10:00,118.82,119.01,118.82,118.94,5681.0,113.4403,113.6217,113.4403,113.5548,5681.0
2021-06-07 11:15:00,118.91,118.97,118.83,118.96,10015.0,113.5262,113.5835,113.4498,113.5739,10015.0
2021-06-07 11:20:00,118.93,118.93,118.74,118.81,4500.0,113.5453,113.5453,113.3639,113.4307,4500.0
2021-06-07 11:25:00,118.79,118.8,118.66,118.76,3900.0,113.4116,113.4212,113.2875,113.383,3900.0
2021-06-07 11:30:00,118.75,118.75,118.58,118.58,6892.0,113.3734,113.3734,113.2111,113.2111,6892.0
2021-06-07 11:35:00,118.6,118.62,118.44,118.47,11363.0,113.2302,113.2493,113.0775,113.1061,11363.0
2021-06-07 11:40:00,118.49,118.63,118.46,118.61,7361.0,113.1252,113.2589,113.0966,113.2398,7361.0
2021-06-07 11:45:00,118.62,118.75,118.62,118.67,7064.0,113.2493,113.3734,113.2493,113.2971,7064.0
2021-06-07 11:50:00,118.69,118.7,118.38,118.53,4925.0,113.3162,113.3257,113.0202,113.1634,4925.0
2021-06-07 11:55:00,118.53,118.55,118.38,118.51,5192.0,113.1634,113.1825,113.0202,113.1443,5192.0
2021-06-07 12:00:00,118.51,118.52,118.34,118.34,3800.0,113.1443,113.1539,112.982,112.982,3800.0
2021-06-07 12:05:00,118.36,118.37,118.19,118.19,7168.0,113.0011,113.0107,112.8388,112.8388,7168.0
2021-06-07 12:10:00,118.22,118.37,118.22,118.3,7493.0,112.8674,113.0107,112.8674,112.9438,7493.0
2021-06-07 12:15:00,118.38,118.4,118.28,118.32,14580.0,113.0202,113.0393,112.9247,112.9629,14580.0
2021-06-07 12:20:00,118.29,118.3,118.18,118.23,4916.0,112.9343,112.9438,112.8293,112.877,4916.0
2021-06-07 12:25:00,118.21,118.3,118.2,118.23,4689.0,112.8579,112.9438,112.8484,112.877,4689.0
2021-06-07 12:30:00,118.21,118.25,118.17,118.2,4402.0,112.8579,112.8961,112.8197,112.8484,4402.0
2021-06-07 12:35:00,118.2,118.21,118.08,118.13,3605.0,112.8484,112.8579,112.7338,112.7815,3605.0
2021-06-07 12:40:00,118.13,118.28,118.12,118.23,5933.0,112.7815,112.9247,112.772,112.877,5933.0
2021-06-07 12:45:00,118.23,118.29,118.19,118.26,4116.0,112.877,112.9343,112.8388,112.9056,4116.0
2021-06-07 12:50:00,118.25,118.33,118.25,118.3,3758.0,112.8961,112.9725,112.8961,112.9438,3758.0
2021-06-07 12:55:00,118.3,118.34,118.25,118.32,4339.0,112.9438,112.982,112.8961,112.9629,4339.0
2021-06-07 13:00:00,118.31,118.34,118.22,118.23,4381.0,112.9534,112.982,112.8674,112.877,4381.0
2021-06-07 13:05:00,118.23,118.31,118.22,118.27,7286.0,112.877,112.9534,112.8674,112.9152,7286.0
2021-06-07 13:10:00,118.32,118.33,118.13,118.15,54231.0,112.9629,112.9725,112.7815,112.8006,54231.0
2021-06-07 13:15:00,118.17,118.3,118.13,118.13,23321.0,112.8197,112.9438,112.7815,112.7815,23321.0
2021-06-07 13:20:00,118.15,118.47,118.15,118.3,28859.0,112.8006,113.1061,112.8006,112.9438,28859.0
2021-06-07 13:25:00,118.31,118.31,118.22,118.25,2355.0,112.9534,112.9534,112.8674,112.8961,2355.0
2021-06-07 13:30:00,118.28,118.32,118.19,118.21,4405.0,112.9247,112.9629,112.8388,112.8579,4405.0
2021-06-07 13:35:00,118.21,118.25,118.14,118.19,2976.0,112.8579,112.8961,112.7911,112.8388,2976.0
2021-06-07 13:40:00,118.2,118.22,118.12,118.2,3459.0,112.8484,112.8674,112.772,112.8484,3459.0
2021-06-07 13:45:00,118.22,118.37,118.15,118.36,10946.0,112.8674,113.0107,112.8006,113.0011,10946.0
2021-06-07 13:50:00,118.36,118.44,118.3,118.38,12100.0,113.0011,113.0775,112.9438,113.0202,12100.0
2021-06-07 13:55:00,118.36,118.46,118.32,118.45,7391.0,113.0011,113.0966,112.9629,113.087,7391.0
2021-06-07 14:00:00,118.44,118.68,118.42,118.66,18730.0,113.0775,113.3066,113.0584,113.2875,18730.0
2021-06-07 14:05:00,118.63,118.79,118.57,118.75,5798.0,113.2589,113.4116,113.2016,113.3734,5798.0
2021-06-07 14:10:00,118.73,118.85,118.73,118.83,6850.0,113.3544,113.4689,113.3544,113.4498,6850.0
2021-06-07 14:15:00,118.83,118.89,118.77,118.82,7378.0,113.4498,113.5071,113.3925,113.4403,7378.0
2021-06-07 14:20:00,118.82,118.94,118.81,118.85,4155.0,113.4403,113.5548,113.4307,113.4689,4155.0
2021-06-07 14:25:00,118.87,118.92,118.82,118.92,3200.0,113.488,113.5358,113.4403,113.5358,3200.0
2021-06-07 14:30:00,118.89,118.94,118.87,118.88,5258.0,113.5071,113.5548,113.488,113.4976,5258.0
2021-06-07 14:35:00,118.89,119.03,118.88,118.99,6174.0,113.5071,113.6408,113.4976,113.6026,6174.0
2021-06-07 14:40:00,119.0,119.11,119.0,119.05,6474.0,113.6121,113.7172,113.6121,113.6599,6474.0
2021-06-07 14:45:00,119.07,119.08,118.91,118.93,5486.0,113.679,113.6885,113.5262,113.5453,5486.0
2021-06-07 14:50:00,118.95,118.95,118.85,118.91,5755.0,113.5644,113.5644,113.4689,113.5262,5755.0
2021-06-07 14:55:00,118.9,119.0,118.86,118.88,13088.0,113.5167,113.6121,113.4785,113.4976,13088.0
2021-06-07 15:00:00,118.91,118.98,118.88,118.89,18310.0,113.5262,113.593,113.4976,113.5071,18310.0
2021-06-07 15:05:00,118.89,119.0,118.88,118.93,13000.0,113.5071,113.6121,113.4976,113.5453,13000.0
2021-06-07 15:10:00,118.91,118.96,118.89,118.91,8591.0,113.5262,113.5739,113.5071,113.5262,8591.0
2021-06-07 15:15:00,118.89,118.95,118.79,118.9,13131.0,113.5071,113.5644,113.4116,113.5167,13131.0
2021-06-07 15:20:00,118.92,119.02,118.9,119.02,8920.0,113.5358,113.6312,113.5167,113.6312,8920.0
2021-06-07 15:25:00,119.03,119.19,119.0,119.14,14756.0,113.6408,113.7935,113.6121,113.7458,14756.0
2021-06-07 15:30:00,119.14,119.16,119.01,119.04,11720.0,113.7458,113.7649,113.6217,113.6503,11720.0
2021-06-07 15:35:00,119.03,119.04,118.91,118.97,18243.0,113.6408,113.6503,113.5262,113.5835,18243.0
2021-06-07 15:40:00,118.96,119.07,118.96,119.04,16329.0,113.5739,113.679,113.5739,113.6503,16329.0
2021-06-07 15:45:00,119.03,119.06,118.9,119.05,34738.0,113.6408,113.6694,113.5167,113.6599,34738.0
2021-06-07 15:50:00,119.04,119.72,118.98,119.33,88022.0,113.6503,114.2995,113.593,113.9272,88022.0
2021-06-07 15:55:00,119.28,119.3,119.09,119.22,101413.0,113.8795,113.8985,113.6981,113.8222,101413.0
2021-06-08 09:30:00,120.37,120.93,120.18,120.4,41065.0,114.9201,115.4547,114.7387,114.9487,41065.0
2021-06-08 09:35:00,120.51,120.55,119.9,120.06,31593.0,115.0538,115.092,114.4714,114.6241,31593.0
2021-06-08 09:40:00,120.02,120.43,119.88,120.36,29885.0,114.5859,114.9774,114.4523,114.9106,29885.0
2021-06-08 09:45:00,120.39,120.6,120.27,120.42,9882.0,114.9392,115.1397,114.8246,114.9678,9882.0
2021-06-08 09:50:00,120.32,120.57,119.95,119.95,33348.0,114.8724,115.111,114.5191,114.5191,33348.0
2021-06-08 09:55:00,119.97,120.0,119.72,119.91,11537.0,114.5382,114.5669,114.2995,114.4809,11537.0
2021-06-08 10:00:00,119.92,120.19,119.92,119.93,22933.0,114.4905,114.7483,114.4905,114.5,22933.0
2021-06-08 10:05:00,119.95,120.3,119.85,120.3,10554.0,114.5191,114.8533,114.4236,114.8533,10554.0
2021-06-08 10:10:00,120.34,120.65,120.29,120.32,13666.0,114.8915,115.1874,114.8437,114.8724,13666.0
2021-06-08 10:15:00,120.31,120.48,120.22,120.48,9734.0,114.8628,115.0251,114.7769,115.0251,9734.0
2021-06-08 10:20:00,120.52,120.76,120.49,120.65,9164.0,115.0633,115.2924,115.0347,115.1874,9164.0
2021-06-08 10:25:00,120.71,120.93,120.65,120.74,9792.0,115.2447,115.4547,115.1874,115.2734,9792.0
2021-06-08 10:30:00,120.76,120.88,120.52,120.55,5540.0,115.2924,115.407,115.0633,115.092,5540.0
2021-06-08 10:35:00,120.56,120.75,120.54,120.71,4685.0,115.1015,115.2829,115.0824,115.2447,4685.0
2021-06-08 10:40:00,120.82,120.93,120.51,120.51,7390.0,115.3497,115.4547,115.0538,115.0538,7390.0
2021-06-08 10:45:00,120.59,120.64,120.5,120.52,6694.0,115.1301,115.1779,115.0442,115.0633,6694.0
2021-06-08 10:50:00,120.55,120.82,120.54,120.71,4684.0,115.092,115.3497,115.0824,115.2447,4684.0
2021-06-08 10:55:00,120.79,120.9,120.69,120.88,4590.0,115.3211,115.4261,115.2256,115.407,4590.0
2021-06-08 11:00:00,120.9,121.06,120.79,120.86,11613.0,115.4261,115.5789,115.3211,115.3879,11613.0
2021-06-08 11:05:00,120.87,121.05,120.83,121.04,9661.0,115.3975,115.5693,115.3593,115.5598,9661.0
2021-06-08 11:10:00,121.01,121.02,120.78,120.81,10658.0,115.5311,115.5407,115.3115,115.3402,10658.0
2021-06-08 11:15:00,120.8,120.84,120.58,120.58,12526.0,115.3306,115.3688,115.1206,115.1206,12526.0
2021-06-08 11:20:00,120.55,120.65,120.41,120.45,38181.0,115.092,115.1874,114.9583,114.9965,38181.0
2021-06-08 11:25:00,120.45,120.89,120.43,120.82,15816.0,114.9965,115.4166,114.9774,115.3497,15816.0
2021-06-08 11:30:00,120.8,121.0,120.8,120.89,10674.0,115.3306,115.5216,115.3306,115.4166,10674.0
2021-06-08 11:35:00,120.84,120.87,120.7,120.84,7187.0,115.3688,115.3975,115.2352,115.3688,7187.0
2021-06-08 11:40:00,120.82,120.97,120.78,120.95,6164.0,115.3497,115.4929,115.3115,115.4738,6164.0
2021-06-08 11:45:00,120.98,121.07,120.94,121.02,4356.0,115.5025,115.5884,115.4643,115.5407,4356.0
2021-06-08 11:50:00,120.99,121.1,120.87,120.94,12035.0,115.512,115.6171,115.3975,115.4643,12035.0
2021-06-08 11:55:00,121.03,121.06,120.89,120.89,3945.0,115.5502,115.5789,115.4166,115.4166,3945.0
2021-06-08 12:00:00,120.9,120.9,120.67,120.68,24509.0,115.4261,115.4261,115.2065,115.2161,24509.0
2021-06-08 12:05:00,120.65,120.83,120.62,120.73,32336.0,115.1874,115.3593,115.1588,115.2638,32336.0
2021-06-08 12:10:00,120.76,120.77,120.56,120.56,39545.0,115.2924,115.302,115.1015,115.1015,39545.0
2021-06-08 12:15:00,120.53,120.63,120.49,120.51,16352.0,115.0729,115.1683,115.0347,115.0538,16352.0
2021-06-08 12:20:00,120.49,120.49,120.26,120.28,39840.0,115.0347,115.0347,114.8151,114.8342,39840.0
2021-06-08 12:25:00,120.28,120.41,120.22,120.37,18576.0,114.8342,114.9583,114.7769,114.9201,18576.0
2021-06-08 12:30:00,120.39,120.56,120.36,120.42,19007.0,114.9392,115.1015,114.9106,114.9678,19007.0
2021-06-08 12:35:00,120.42,120.55,120.27,120.55,31659.0,114.9678,115.092,114.8246,115.092,31659.0
2021-06-08 12:40:00,120.58,120.63,120.52,120.63,8630.0,115.1206,115.1683,115.0633,115.1683,8630.0
2021-06-08 12:45:00,120.62,120.62,120.47,120.61,5190.0,115.1588,115.1588,115.0156,115.1492,5190.0
2021-06-08 12:50:00,120.61,120.62,120.49,120.49,1200.0,115.1492,115.1588,115.0347,115.0347,1200.0
2021-06-08 12:55:00,120.5,120.51,120.4,120.5,8624.0,115.0442,115.0538,114.9487,115.0442,8624.0
2021-06-08 13:00:00,120.47,120.52,120.34,120.39,4047.0,115.0156,115.0633,114.8915,114.9392,4047.0
2021-06-08 13:05:00,120.34,120.4,120.3,120.4,6810.0,114.8915,114.9487,114.8533,114.9487,6810.0
2021-06-08 13:10:00,120.39,120.42,120.31,120.34,5944.0,114.9392,114.9678,114.8628,114.8915,5944.0
2021-06-08 13:15:00,120.38,120.49,120.36,120.45,6119.0,114.9296,115.0347,114.9106,114.9965,6119.0
2021-06-08 13:20:00,120.45,120.58,120.44,120.45,8525.0,114.9965,115.1206,114.9869,114.9965,8525.0
2021-06-08 13:25:00,120.46,120.51,120.44,120.45,2857.0,115.006,115.0538,114.9869,114.9965,2857.0
2021-06-08 13:30:00,120.49,120.55,120.44,120.51,3012.0,115.0347,115.092,114.9869,115.0538,3012.0
2021-06-08 13:35:00,120.52,120.52,120.42,120.43,3706.0,115.0633,115.0633,114.9678,114.9774,3706.0
2021-06-08 13:40:00,120.4,120.47,120.4,120.47,3189.0,114.9487,115.0156,114.9487,115.0156,3189.0
2021-06-08 13:45:00,120.49,120.52,120.41,120.52,3313.0,115.0347,115.0633,114.9583,115.0633,3313.0
2021-06-08 13:50:00,120.51,120.51,120.35,120.37,3900.0,115.0538,115.0538,114.901,114.9201,3900.0
2021-06-08 13:55:00,120.39,120.45,120.36,120.43,7740.0,114.9392,114.9965,114.9106,114.9774,7740.0
2021-06-08 14:00:00,120.44,120.56,120.39,120.56,12686.0,114.9869,115.1015,114.9392,115.1015,12686.0
2021-06-08 14:05:00,120.57,120.63,120.48,120.56,12680.0,115.111,115.1683,115.0251,115.1015,12680.0
2021-06-08 14:10:00,120.58,120.58,120.36,120.43,16312.0,115.1206,115.1206,114.9106,114.9774,16312.0
2021-06-08 14:15:00,120.41,120.46,120.39,120.44,1029.0,114.9583,115.006,114.9392,114.9869,1029.0
2021-06-08 14:20:00,120.48,120.55,120.45,120.55,3901.0,115.0251,115.092,114.9965,115.092,3901.0
2021-06-08 14:25:00,120.56,120.57,120.47,120.55,12395.0,115.1015,115.111,115.0156,115.092,12395.0
2021-06-08 14:30:00,120.56,120.6,120.41,120.47,7840.0,115.1015,115.1397,114.9583,115.0156,7840.0
2021-06-08 14:35:00,120.45,120.59,120.42,120.57,2802.0,114.9965,115.1301,114.9678,115.111,2802.0
2021-06-08 14:40:00,120.55,120.55,120.48,120.5,4425.0,115.092,115.092,115.0251,115.0442,4425.0
2021-06-08 14:45:00,120.51,120.52,120.42,120.49,2700.0,115.0538,115.0633,114.9678,115.0347,2700.0
2021-06-08 14:50:00,120.47,120.49,120.31,120.46,23612.0,115.0156,115.0347,114.8628,115.006,23612.0
2021-06-08 14:55:00,120.5,120.68,120.49,120.68,17426.0,115.0442,115.2161,115.0347,115.2161,17426.0
2021-06-08 15:00:00,120.71,120.83,120.64,120.81,6125.0,115.2447,115.3593,115.1779,115.3402,6125.0
2021-06-08 15:05:00,120.78,120.81,120.74,120.77,6697.0,115.3115,115.3402,115.2734,115.302,6697.0
2021-06-08 15:10:00,120.77,120.78,120.72,120.74,3566.0,115.302,115.3115,115.2543,115.2734,3566.0
2021-06-08 15:15:00,120.72,120.74,120.64,120.67,8094.0,115.2543,115.2734,115.1779,115.2065,8094.0
2021-06-08 15:20:00,120.67,120.74,120.45,120.49,12748.0,115.2065,115.2734,114.9965,115.0347,12748.0
2021-06-08 15:25:00,120.48,120.54,120.45,120.5,5685.0,115.0251,115.0824,114.9965,115.0442,5685.0
2021-06-08 15:30:00,120.45,120.51,120.42,120.42,5428.0,114.9965,115.0538,114.9678,114.9678,5428.0
2021-06-08 15:35:00,120.4,120.54,120.38,120.45,22153.0,114.9487,115.0824,114.9296,114.9965,22153.0
2021-06-08 15:40:00,120.44,120.49,120.26,120.26,11557.0,114.9869,115.0347,114.8151,114.8151,11557.0
2021-06-08 15:45:00,120.21,120.45,120.17,120.22,41358.0,114.7673,114.9965,114.7292,114.7769,41358.0
2021-06-08 15:50:00,120.22,120.53,120.18,120.44,57015.0,114.7769,115.0729,114.7387,114.9869,57015.0
2021-06-08 15:55:00,120.46,120.46,120.25,120.26,52502.0,115.006,115.006,114.8055,114.8151,52502.0
2021-06-09 09:30:00,120.84,120.92,120.21,120.77,76736.0,115.3688,115.4452,114.7673,115.302,76736.0
2021-06-09 09:35:00,120.79,120.87,120.15,120.15,40390.0,115.3211,115.3975,114.7101,114.7101,40390.0
2021-06-09 09:40:00,120.17,120.36,119.97,120.26,23494.0,114.7292,114.9106,114.5382,114.8151,23494.0
2021-06-09 09:45:00,120.32,120.43,119.94,119.94,36383.0,114.8724,114.9774,114.5096,114.5096,36383.0
2021-06-09 09:50:00,119.98,120.44,119.95,120.35,13677.0,114.5478,114.9869,114.5191,114.901,13677.0
2021-06-09 09:55:00,120.34,120.45,120.14,120.22,14315.0,114.8915,114.9965,114.7005,114.7769,14315.0
2021-06-09 10:00:00,120.26,120.44,120.24,120.3,15500.0,114.8151,114.9869,114.796,114.8533,15500.0
2021-06-09 10:05:00,120.29,120.52,120.18,120.43,33647.0,114.8437,115.0633,114.7387,114.9774,33647.0
2021-06-09 10:10:00,120.41,120.5,120.27,120.39,24480.0,114.9583,115.0442,114.8246,114.9392,24480.0
2021-06-09 10:15:00,120.36,120.53,120.32,120.5,33852.0,114.9106,115.0729,114.8724,115.0442,33852.0
2021-06-09 10:20:00,120.54,120.62,120.42,120.51,9418.0,115.0824,115.1588,114.9678,115.0538,9418.0
2021-06-09 10:25:00,120.49,120.64,120.47,120.57,5959.0,115.0347,115.1779,115.0156,115.111,5959.0
2021-06-09 10:30:00,120.6,120.63,120.46,120.47,9356.0,115.1397,115.1683,115.006,115.0156,9356.0
2021-06-09 10:35:00,120.5,120.72,120.48,120.65,8637.0,115.0442,115.2543,115.0251,115.1874,8637.0
2021-06-09 10:40:00,120.68,120.7,120.45,120.45,4608.0,115.2161,115.2352,114.9965,114.9965,4608.0
2021-06-09 10:45:00,120.45,120.59,120.26,120.33,5114.0,114.9965,115.1301,114.8151,114.8819,5114.0
2021-06-09 10:50:00,120.36,120.4,120.3,120.38,6510.0,114.9106,114.9487,114.8533,114.9296,6510.0
2021-06-09 10:55:00,120.35,120.43,120.28,120.35,4145.0,114.901,114.9774,114.8342,114.901,4145.0
2021-06-09 11:00:00,120.35,120.4,120.23,120.36,7722.0,114.901,114.9487,114.7864,114.9106,7722.0
2021-06-09 11:05:00,120.34,120.34,120.13,120.27,5867.0,114.8915,114.8915,114.691,114.8246,5867.0
2021-06-09 11:10:00,120.31,120.32,120.17,120.23,4121.0,114.8628,114.8724,114.7292,114.7864,4121.0
2021-06-09 11:15:00,120.23,120.37,120.08,120.34,7755.0,114.7864,114.9201,114.6432,114.8915,7755.0
2021-06-09 11:20:00,120.36,120.36,120.16,120.17,3115.0,114.9106,114.9106,114.7196,114.7292,3115.0
2021-06-09 11:25:00,120.25,120.25,119.96,120.09,4396.0,114.8055,114.8055,114.5287,114.6528,4396.0
2021-06-09 11:30:00,120.06,120.06,119.73,119.82,7169.0,114.6241,114.6241,114.3091,114.395,7169.0
2021-06-09 11:35:00,119.8,119.88,119.59,119.61,4303.0,114.3759,114.4523,114.1754,114.1945,4303.0
2021-06-09 11:40:00,119.58,119.63,119.45,119.51,5825.0,114.1659,114.2136,114.0418,114.099,5825.0
2021-06-09 11:45:00,119.48,119.53,119.39,119.4,4066.0,114.0704,114.1181,113.9845,113.994,4066.0
2021-06-09 11:50:00,119.42,119.42,119.28,119.36,6787.0,114.0131,114.0131,113.8795,113.9558,6787.0
2021-06-09 11:55:00,119.36,119.45,119.26,119.44,3276.0,113.9558,114.0418,113.8604,114.0322,3276.0
2021-06-09 12:00:00,119.5,119.5,119.39,119.47,3587.0,114.0895,114.0895,113.9845,114.0609,3587.0
2021-06-09 12:05:00,119.45,119.56,119.44,119.54,2400.0,114.0418,114.1468,114.0322,114.1277,2400.0
2021-06-09 12:10:00,119.54,119.65,119.54,119.64,2400.0,114.1277,114.2327,114.1277,114.2232,2400.0
2021-06-09 12:15:00,119.63,119.63,119.47,119.58,4496.0,114.2136,114.2136,114.0609,114.1659,4496.0
2021-06-09 12:20:00,119.57,119.65,119.56,119.62,2814.0,114.1563,114.2327,114.1468,114.2041,2814.0
2021-06-09 12:25:00,119.62,119.62,119.55,119.58,2539.0,114.2041,114.2041,114.1372,114.1659,2539.0
2021-06-09 12:30:00,119.54,119.57,119.47,119.5,3355.0,114.1277,114.1563,114.0609,114.0895,3355.0
2021-06-09 12:35:00,119.5,119.58,119.5,119.54,3883.0,114.0895,114.1659,114.0895,114.1277,3883.0
2021-06-09 12:40:00,119.51,119.71,119.48,119.71,3538.0,114.099,114.29,114.0704,114.29,3538.0
2021-06-09 12:45:00,119.71,119.72,119.6,119.63,5569.0,114.29,114.2995,114.185,114.2136,5569.0
2021-06-09 12:50:00,119.64,119.72,119.58,119.58,5373.0,114.2232,114.2995,114.1659,114.1659,5373.0
2021-06-09 12:55:00,119.55,119.65,119.54,119.65,3567.0,114.1372,114.2327,114.1277,114.2327,3567.0
2021-06-09 13:00:00,119.63,119.72,119.61,119.62,3924.0,114.2136,114.2995,114.1945,114.2041,3924.0
2021-06-09 13:05:00,119.62,119.62,119.4,119.43,3318.0,114.2041,114.2041,113.994,114.0227,3318.0
2021-06-09 13:10:00,119.39,119.51,119.38,119.44,5455.0,113.9845,114.099,113.9749,114.0322,5455.0
2021-06-09 13:15:00,119.44,119.48,119.32,119.45,4027.0,114.0322,114.0704,113.9176,114.0418,4027.0
2021-06-09 13:20:00,119.43,119.54,119.43,119.52,6978.0,114.0227,114.1277,114.0227,114.1086,6978.0
2021-06-09 13:25:00,119.53,119.6,119.49,119.49,2650.0,114.1181,114.185,114.0799,114.0799,2650.0
2021-06-09 13:30:00,119.5,119.55,119.48,119.51,4688.0,114.0895,114.1372,114.0704,114.099,4688.0
2021-06-09 13:35:00,119.49,119.54,119.45,119.5,41512.0,114.0799,114.1277,114.0418,114.0895,41512.0
2021-06-09 13:40:00,119.52,119.64,119.47,119.62,14743.0,114.1086,114.2232,114.0609,114.2041,14743.0
2021-06-09 13:45:00,119.62,119.84,119.62,119.68,54124.0,114.2041,114.4141,114.2041,114.2613,54124.0
2021-06-09 13:50:00,119.68,119.71,119.66,119.71,3413.0,114.2613,114.29,114.2422,114.29,3413.0
2021-06-09 13:55:00,119.73,119.92,119.72,119.87,5736.0,114.3091,114.4905,114.2995,114.4427,5736.0
2021-06-09 14:00:00,119.9,120.03,119.89,119.91,7676.0,114.4714,114.5955,114.4618,114.4809,7676.0
2021-06-09 14:05:00,119.9,119.94,119.82,119.82,3108.0,114.4714,114.5096,114.395,114.395,3108.0
2021-06-09 14:10:00,119.84,119.89,119.82,119.86,5971.0,114.4141,114.4618,114.395,114.4332,5971.0
2021-06-09 14:15:00,119.86,119.87,119.8,119.8,4384.0,114.4332,114.4427,114.3759,114.3759,4384.0
2021-06-09 14:20:00,119.8,119.87,119.76,119.8,5706.0,114.3759,114.4427,114.3377,114.3759,5706.0
2021-06-09 14:25:00,119.85,119.96,119.85,119.93,4050.0,114.4236,114.5287,114.4236,114.5,4050.0
2021-06-09 14:30:00,119.93,119.98,119.9,119.98,6083.0,114.5,114.5478,114.4714,114.5478,6083.0
2021-06-09 14:35:00,119.95,119.95,119.79,119.86,14783.0,114.5191,114.5191,114.3664,114.4332,14783.0
2021-06-09 14:40:00,119.88,119.97,119.85,119.91,5254.0,114.4523,114.5382,114.4236,114.4809,5254.0
2021-06-09 14:45:00,119.93,119.98,119.92,119.98,8840.0,114.5,114.5478,114.4905,114.5478,8840.0
2021-06-09 14:50:00,119.98,120.07,119.91,120.03,41125.0,114.5478,114.6337,114.4809,114.5955,41125.0
2021-06-09 14:55:00,120.09,120.19,120.07,120.18,6036.0,114.6528,114.7483,114.6337,114.7387,6036.0
2021-06-09 15:00:00,120.17,120.2,119.96,120.07,21611.0,114.7292,114.7578,114.5287,114.6337,21611.0
2021-06-09 15:05:00,120.07,120.16,120.02,120.11,9367.0,114.6337,114.7196,114.5859,114.6719,9367.0
2021-06-09 15:10:00,120.13,120.29,120.08,120.26,39516.0,114.691,114.8437,114.6432,114.8151,39516.0
2021-06-09 15:15:00,120.27,120.29,120.24,120.25,14055.0,114.8246,114.8437,114.796,114.8055,14055.0
2021-06-09 15:20:00,120.25,120.28,120.06,120.24,14913.0,114.8055,114.8342,114.6241,114.796,14913.0
2021-06-09 15:25:00,120.28,120.28,120.07,120.12,12103.0,114.8342,114.8342,114.6337,114.6814,12103.0
2021-06-09 15:30:00,120.15,120.2,120.03,120.08,55726.0,114.7101,114.7578,114.5955,114.6432,55726.0
2021-06-09 15:35:00,120.06,120.14,120.03,120.13,33367.0,114.6241,114.7005,114.5955,114.691,33367.0
2021-06-09 15:40:00,120.11,120.16,119.99,120.03,20112.0,114.6719,114.7196,114.5573,114.5955,20112.0
2021-06-09 15:45:00,120.01,120.14,120.0,120.05,22042.0,114.5764,114.7005,114.5669,114.6146,22042.0
2021-06-09 15:50:00,120.05,120.15,120.03,120.11,37332.0,114.6146,114.7101,114.5955,114.6719,37332.0
2021-06-09 15:55:00,120.07,120.15,120.03,120.11,125162.0,114.6337,114.7101,114.5955,114.6719,125162.0
2021-06-10 09:30:00,119.48,119.99,119.34,119.84,88396.0,114.0704,114.5573,113.9367,114.4141,88396.0
2021-06-10 09:35:00,119.87,120.08,119.33,119.41,40074.0,114.4427,114.6432,113.9272,114.0036,40074.0
2021-06-10 09:40:00,119.42,119.86,119.32,119.38,99720.0,114.0131,114.4332,113.9176,113.9749,99720.0
2021-06-10 09:45:00,119.38,119.38,118.59,119.1,103026.0,113.9749,113.9749,113.2207,113.7076,103026.0
2021-06-10 09:50:00,119.07,119.3,118.78,118.83,125606.0,113.679,113.8985,113.4021,113.4498,125606.0
2021-06-10 09:55:00,118.8,118.93,118.62,118.83,29071.0,113.4212,113.5453,113.2493,113.4498,29071.0
2021-06-10 10:00:00,118.84,119.2,118.8,118.8,17280.0,113.4594,113.8031,113.4212,113.4212,17280.0
2021-06-10 10:05:00,118.8,119.01,118.67,118.67,15480.0,113.4212,113.6217,113.2971,113.2971,15480.0
2021-06-10 10:10:00,118.62,118.87,118.49,118.81,17040.0,113.2493,113.488,113.1252,113.4307,17040.0
2021-06-10 10:15:00,118.83,118.97,118.58,118.84,26678.0,113.4498,113.5835,113.2111,113.4594,26678.0
2021-06-10 10:20:00,118.79,118.84,118.66,118.84,30738.0,113.4116,113.4594,113.2875,113.4594,30738.0
2021-06-10 10:25:00,118.82,119.22,118.72,119.02,51896.0,113.4403,113.8222,113.3448,113.6312,51896.0
2021-06-10 10:30:00,119.0,119.02,118.75,118.9,35215.0,113.6121,113.6312,113.3734,113.5167,35215.0
2021-06-10 10:35:00,118.92,118.92,118.67,118.67,28136.0,113.5358,113.5358,113.2971,113.2971,28136.0
2021-06-10 10:40:00,118.61,118.74,118.47,118.5,62441.0,113.2398,113.3639,113.1061,113.1348,62441.0
2021-06-10 10:45:00,118.47,118.47,117.73,117.79,128445.0,113.1061,113.1061,112.3996,112.4569,128445.0
2021-06-10 10:50:00,117.79,118.22,117.79,118.01,123863.0,112.4569,112.8674,112.4569,112.667,123863.0
2021-06-10 10:55:00,118.0,118.18,117.82,118.04,20696.0,112.6574,112.8293,112.4856,112.6956,20696.0
2021-06-10 11:00:00,118.09,118.17,117.83,118.01,34576.0,112.7433,112.8197,112.4951,112.667,34576.0
2021-06-10 11:05:00,118.02,118.31,117.87,118.26,16853.0,112.6765,112.9534,112.5333,112.9056,16853.0
2021-06-10 11:10:00,118.24,118.28,118.03,118.24,47215.0,112.8865,112.9247,112.686,112.8865,47215.0
2021-06-10 11:15:00,118.27,118.3,117.96,118.3,49608.0,112.9152,112.9438,112.6192,112.9438,49608.0
2021-06-10 11:20:00,118.25,118.34,118.1,118.19,30816.0,112.8961,112.982,112.7529,112.8388,30816.0
2021-06-10 11:25:00,118.15,118.32,118.06,118.26,10864.0,112.8006,112.9629,112.7147,112.9056,10864.0
2021-06-10 11:30:00,118.25,118.29,117.99,118.09,32086.0,112.8961,112.9343,112.6479,112.7433,32086.0
2021-06-10 11:35:00,118.09,118.13,117.87,118.06,151128.0,112.7433,112.7815,112.5333,112.7147,151128.0
2021-06-10 11:40:00,118.05,118.12,117.9,117.95,22683.0,112.7051,112.772,112.5619,112.6097,22683.0
2021-06-10 11:45:00,118.0,118.12,117.98,118.12,11292.0,112.6574,112.772,112.6383,112.772,11292.0
2021-06-10 11:50:00,118.13,118.13,117.64,117.64,17128.0,112.7815,112.7815,112.3137,112.3137,17128.0
2021-06-10 11:55:00,117.64,117.67,117.43,117.53,42486.0,112.3137,112.3423,112.1132,112.2087,42486.0
2021-06-10 12:00:00,117.54,117.72,117.54,117.72,17707.0,112.2182,112.3901,112.2182,112.3901,17707.0
2021-06-10 12:05:00,117.72,117.76,117.49,117.53,28267.0,112.3901,112.4283,112.1705,112.2087,28267.0
2021-06-10 12:10:00,117.53,117.74,117.52,117.74,32710.0,112.2087,112.4092,112.1991,112.4092,32710.0
2021-06-10 12:15:00,117.75,117.89,117.65,117.7,31748.0,112.4187,112.5524,112.3233,112.371,31748.0
2021-06-10 12:20:00,117.7,118.02,117.69,117.98,27646.0,112.371,112.6765,112.3614,112.6383,27646.0
2021-06-10 12:25:00,117.98,118.01,117.78,117.88,15205.0,112.6383,112.667,112.4474,112.5428,15205.0
2021-06-10 12:30:00,117.89,118.12,117.89,118.11,31932.0,112.5524,112.772,112.5524,112.7624,31932.0
2021-06-10 12:35:00,118.13,118.22,117.99,118.19,8032.0,112.7815,112.8674,112.6479,112.8388,8032.0
2021-06-10 12:40:00,118.18,118.27,118.07,118.21,15557.0,112.8293,112.9152,112.7242,112.8579,15557.0
2021-06-10 12:45:00,118.22,118.34,118.12,118.24,12409.0,112.8674,112.982,112.772,112.8865,12409.0
2021-06-10 12:50:00,118.23,118.23,118.08,118.19,5800.0,112.877,112.877,112.7338,112.8388,5800.0
2021-06-10 12:55:00,118.17,118.42,118.06,118.37,82076.0,112.8197,113.0584,112.7147,113.0107,82076.0
2021-06-10 13:00:00,118.35,118.47,118.32,118.45,28143.0,112.9916,113.1061,112.9629,113.087,28143.0
2021-06-10 13:05:00,118.43,118.5,118.43,118.47,30947.0,113.0679,113.1348,113.0679,113.1061,30947.0
2021-06-10 13:10:00,118.48,118.56,118.47,118.55,16586.0,113.1157,113.1921,113.1061,113.1825,16586.0
2021-06-10 13:15:00,118.55,118.55,118.1,118.11,24155.0,113.1825,113.1825,112.7529,112.7624,24155.0
2021-06-10 13:20:00,118.09,118.3,118.09,118.23,16037.0,112.7433,112.9438,112.7433,112.877,16037.0
2021-06-10 13:25:00,118.23,118.26,118.1,118.15,21580.0,112.877,112.9056,112.7529,112.8006,21580.0
2021-06-10 13:30:00,118.16,118.36,118.0,118.36,28650.0,112.8102,113.0011,112.6574,113.0011,28650.0
2021-06-10 13:35:00,118.4,118.53,118.28,118.42,22736.0,113.0393,113.1634,112.9247,113.0584,22736.0
2021-06-10 13:40:00,118.48,118.53,118.35,118.42,80542.0,113.1157,113.1634,112.9916,113.0584,80542.0
2021-06-10 13:45:00,118.44,118.47,118.39,118.42,17117.0,113.0775,113.1061,113.0297,113.0584,17117.0
2021-06-10 13:50:00,118.42,118.42,118.27,118.37,25675.0,113.0584,113.0584,112.9152,113.0107,25675.0
2021-06-10 13:55:00,118.36,118.47,118.31,118.36,32800.0,113.0011,113.1061,112.9534,113.0011,32800.0
2021-06-10 14:00:00,118.36,118.36,118.15,118.18,16915.0,113.0011,113.0011,112.8006,112.8293,16915.0
2021-06-10 14:05:00,118.2,118.34,118.17,118.21,25309.0,112.8484,112.982,112.8197,112.8579,25309.0
2021-06-10 14:10:00,118.21,118.22,118.01,118.13,69113.0,112.8579,112.8674,112.667,112.7815,69113.0
2021-06-10 14:15:00,118.12,118.25,118.04,118.21,97772.0,112.772,112.8961,112.6956,112.8579,97772.0
2021-06-10 14:20:00,118.19,118.22,117.98,117.99,27535.0,112.8388,112.8674,112.6383,112.6479,27535.0
2021-06-10 14:25:00,117.97,118.26,117.95,118.2,29726.0,112.6288,112.9056,112.6097,112.8484,29726.0
2021-06-10 14:30:00,118.22,118.26,118.12,118.18,20594.0,112.8674,112.9056,112.772,112.8293,20594.0
2021-06-10 14:35:00,118.22,118.22,117.99,118.06,28613.0,112.8674,112.8674,112.6479,112.7147,28613.0
2021-06-10 14:40:00,118.09,118.16,118.06,118.11,15058.0,112.7433,112.8102,112.7147,112.7624,15058.0
2021-06-10 14:45:00,118.1,118.16,118.03,118.16,19739.0,112.7529,112.8102,112.686,112.8102,19739.0
2021-06-10 14:50:00,118.16,118.26,118.16,118.23,17946.0,112.8102,112.9056,112.8102,112.877,17946.0
2021-06-10 14:55:00,118.25,118.27,118.14,118.22,17406.0,112.8961,112.9152,112.7911,112.8674,17406.0
2021-06-10 15:00:00,118.21,118.23,118.12,118.16,20688.0,112.8579,112.877,112.772,112.8102,20688.0
2021-06-10 15:05:00,118.16,118.27,118.08,118.19,56556.0,112.8102,112.9152,112.7338,112.8388,56556.0
2021-06-10 15:10:00,118.18,118.27,118.13,118.25,31584.0,112.8293,112.9152,112.7815,112.8961,31584.0
2021-06-10 15:15:00,118.25,118.25,118.14,118.17,32141.0,112.8961,112.8961,112.7911,112.8197,32141.0
2021-06-10 15:20:00,118.17,118.23,118.1,118.11,41857.0,112.8197,112.877,112.7529,112.7624,41857.0
2021-06-10 15:25:00,118.11,118.22,118.1,118.12,42956.0,112.7624,112.8674,112.7529,112.772,42956.0
2021-06-10 15:30:00,118.12,118.15,117.69,117.79,82202.0,112.772,112.8006,112.3614,112.4569,82202.0
2021-06-10 15:35:00,117.78,117.86,117.66,117.78,56280.0,112.4474,112.5237,112.3328,112.4474,56280.0
2021-06-10 15:40:00,117.78,117.96,117.75,117.77,58619.0,112.4474,112.6192,112.4187,112.4378,58619.0
2021-06-10 15:45:00,117.78,117.85,117.7,117.78,71345.0,112.4474,112.5142,112.371,112.4474,71345.0
2021-06-10 15:50:00,117.78,117.92,117.71,117.92,141401.0,112.4474,112.581,112.3805,112.581,141401.0
2021-06-10 15:55:00,117.92,118.05,117.8,117.97,146487.0,112.581,112.7051,112.4665,112.6288,146487.0
2021-06-11 09:30:00,118.93,119.53,118.26,119.15,50759.0,113.5453,114.1181,112.9056,113.7553,50759.0
2021-06-11 09:35:00,119.08,119.96,119.08,119.92,30457.0,113.6885,114.5287,113.6885,114.4905,30457.0
2021-06-11 09:40:00,119.87,119.88,119.47,119.48,14265.0,114.4427,114.4523,114.0609,114.0704,14265.0
2021-06-11 09:45:00,119.51,119.6,119.07,119.07,7306.0,114.099,114.185,113.679,113.679,7306.0
2021-06-11 09:50:00,119.02,119.27,118.96,119.23,9457.0,113.6312,113.8699,113.5739,113.8317,9457.0
2021-06-11 09:55:00,119.23,119.7,119.17,119.67,17466.0,113.8317,114.2804,113.7744,114.2518,17466.0
2021-06-11 10:00:00,119.49,119.58,119.31,119.56,12527.0,114.0799,114.1659,113.9081,114.1468,12527.0
2021-06-11 10:05:00,119.53,119.66,119.41,119.5,11821.0,114.1181,114.2422,114.0036,114.0895,11821.0
2021-06-11 10:10:00,119.5,119.61,119.46,119.5,9512.0,114.0895,114.1945,114.0513,114.0895,9512.0
2021-06-11 10:15:00,119.51,119.72,119.45,119.63,15128.0,114.099,114.2995,114.0418,114.2136,15128.0
2021-06-11 10:20:00,119.6,119.67,119.52,119.55,6675.0,114.185,114.2518,114.1086,114.1372,6675.0
2021-06-11 10:25:00,119.57,119.65,119.43,119.51,57964.0,114.1563,114.2327,114.0227,114.099,57964.0
2021-06-11 10:30:00,119.48,119.8,119.45,119.79,79334.0,114.0704,114.3759,114.0418,114.3664,79334.0
2021-06-11 10:35:00,119.83,119.96,119.6,119.7,41744.0,114.4046,114.5287,114.185,114.2804,41744.0
2021-06-11 10:40:00,119.72,119.81,119.57,119.62,9371.0,114.2995,114.3855,114.1563,114.2041,9371.0
2021-06-11 10:45:00,119.65,119.68,119.53,119.61,33912.0,114.2327,114.2613,114.1181,114.1945,33912.0
2021-06-11 10:50:00,119.64,119.67,119.6,119.67,33371.0,114.2232,114.2518,114.185,114.2518,33371.0
2021-06-11 10:55:00,119.66,119.74,119.51,119.54,34270.0,114.2422,114.3186,114.099,114.1277,34270.0
2021-06-11 11:00:00,119.54,119.85,119.48,119.8,45424.0,114.1277,114.4236,114.0704,114.3759,45424.0
2021-06-11 11:05:00,119.8,119.95,119.74,119.9,31963.0,114.3759,114.5191,114.3186,114.4714,31963.0
2021-06-11 11:10:00,119.9,120.08,119.87,119.88,24159.0,114.4714,114.6432,114.4427,114.4523,24159.0
2021-06-11 11:15:00,119.87,119.89,119.64,119.66,28038.0,114.4427,114.4618,114.2232,114.2422,28038.0
2021-06-11 11:20:00,119.67,119.78,119.59,119.59,12207.0,114.2518,114.3568,114.1754,114.1754,12207.0
2021-06-11 11:25:00,119.59,119.68,119.47,119.6,12704.0,114.1754,114.2613,114.0609,114.185,12704.0
2021-06-11 11:30:00,119.6,119.62,119.47,119.47,9450.0,114.185,114.2041,114.0609,114.0609,9450.0
2021-06-11 11:35:00,119.47,119.6,119.47,119.56,11804.0,114.0609,114.185,114.0609,114.1468,11804.0
2021-06-11 11:40:00,119.57,119.59,119.49,119.53,7391.0,114.1563,114.1754,114.0799,114.1181,7391.0
2021-06-11 11:45:00,119.51,119.64,119.49,119.64,12820.0,114.099,114.2232,114.0799,114.2232,12820.0
2021-06-11 11:50:00,119.65,119.77,119.58,119.69,48011.0,114.2327,114.3473,114.1659,114.2709,48011.0
2021-06-11 11:55:00,119.67,119.69,119.49,119.59,11034.0,114.2518,114.2709,114.0799,114.1754,11034.0
2021-06-11 12:00:00,119.61,119.61,119.51,119.55,4669.0,114.1945,114.1945,114.099,114.1372,4669.0
2021-06-11 12:05:00,119.58,119.71,119.57,119.67,15804.0,114.1659,114.29,114.1563,114.2518,15804.0
2021-06-11 12:10:00,119.65,119.71,119.54,119.61,7958.0,114.2327,114.29,114.1277,114.1945,7958.0
2021-06-11 12:15:00,119.61,119.63,119.49,119.53,8555.0,114.1945,114.2136,114.0799,114.1181,8555.0
2021-06-11 12:20:00,119.51,119.56,119.49,119.5,7406.0,114.099,114.1468,114.0799,114.0895,7406.0
2021-06-11 12:25:00,119.53,119.62,119.5,119.54,7178.0,114.1181,114.2041,114.0895,114.1277,7178.0
2021-06-11 12:30:00,119.52,119.57,119.42,119.43,62017.0,114.1086,114.1563,114.0131,114.0227,62017.0
2021-06-11 12:35:00,119.4,119.4,119.16,119.32,15735.0,113.994,113.994,113.7649,113.9176,15735.0
2021-06-11 12:40:00,119.35,119.36,119.26,119.29,6645.0,113.9463,113.9558,113.8604,113.889,6645.0
2021-06-11 12:45:00,119.31,119.47,119.31,119.46,5421.0,113.9081,114.0609,113.9081,114.0513,5421.0
2021-06-11 12:50:00,119.45,119.48,119.42,119.43,6799.0,114.0418,114.0704,114.0131,114.0227,6799.0
2021-06-11 12:55:00,119.45,119.5,119.41,119.5,8600.0,114.0418,114.0895,114.0036,114.0895,8600.0
2021-06-11 13:00:00,119.52,119.66,119.5,119.56,11458.0,114.1086,114.2422,114.0895,114.1468,11458.0
2021-06-11 13:05:00,119.56,119.56,119.42,119.56,8758.0,114.1468,114.1468,114.0131,114.1468,8758.0
2021-06-11 13:10:00,119.56,119.64,119.54,119.56,7543.0,114.1468,114.2232,114.1277,114.1468,7543.0
2021-06-11 13:15:00,119.57,119.73,119.54,119.64,35092.0,114.1563,114.3091,114.1277,114.2232,35092.0
2021-06-11 13:20:00,119.66,119.78,119.65,119.73,39741.0,114.2422,114.3568,114.2327,114.3091,39741.0
2021-06-11 13:25:00,119.75,119.95,119.72,119.93,155495.0,114.3282,114.5191,114.2995,114.5,155495.0
2021-06-11 13:30:00,119.95,119.95,119.82,119.84,18764.0,114.5191,114.5191,114.395,114.4141,18764.0
2021-06-11 13:35:00,119.87,119.89,119.81,119.87,9653.0,114.4427,114.4618,114.3855,114.4427,9653.0
2021-06-11 13:40:00,119.92,119.92,119.69,119.69,12977.0,114.4905,114.4905,114.2709,114.2709,12977.0
2021-06-11 13:45:00,119.7,119.78,119.67,119.78,12903.0,114.2804,114.3568,114.2518,114.3568,12903.0
2021-06-11 13:50:00,119.78,119.8,119.7,119.71,10146.0,114.3568,114.3759,114.2804,114.29,10146.0
2021-06-11 13:55:00,119.72,119.75,119.6,119.67,9598.0,114.2995,114.3282,114.185,114.2518,9598.0
2021-06-11 14:00:00,119.68,119.76,119.67,119.73,7724.0,114.2613,114.3377,114.2518,114.3091,7724.0
2021-06-11 14:05:00,119.75,119.76,119.71,119.74,7193.0,114.3282,114.3377,114.29,114.3186,7193.0
2021-06-11 14:10:00,119.75,119.84,119.7,119.84,28592.0,114.3282,114.4141,114.2804,114.4141,28592.0
2021-06-11 14:15:00,119.84,119.98,119.69,119.72,94375.0,114.4141,114.5478,114.2709,114.2995,94375.0
2021-06-11 14:20:00,119.74,119.9,119.74,119.83,9350.0,114.3186,114.4714,114.3186,114.4046,9350.0
2021-06-11 14:25:00,119.84,119.85,119.76,119.79,19425.0,114.4141,114.4236,114.3377,114.3664,19425.0
2021-06-11 14:30:00,119.8,119.81,119.76,119.8,6577.0,114.3759,114.3855,114.3377,114.3759,6577.0
2021-06-11 14:35:00,119.8,119.88,119.77,119.88,16219.0,114.3759,114.4523,114.3473,114.4523,16219.0
2021-06-11 14:40:00,119.87,119.87,119.79,119.81,6321.0,114.4427,114.4427,114.3664,114.3855,6321.0
2021-06-11 14:45:00,119.82,119.89,119.82,119.85,14817.0,114.395,114.4618,114.395,114.4236,14817.0
2021-06-11 14:50:00,119.85,119.85,119.71,119.76,17103.0,114.4236,114.4236,114.29,114.3377,17103.0
2021-06-11 14:55:00,119.76,119.8,119.71,119.75,15444.0,114.3377,114.3759,114.29,114.3282,15444.0
2021-06-11 15:00:00,119.76,119.83,119.71,119.78,81228.0,114.3377,114.4046,114.29,114.3568,81228.0
2021-06-11 15:05:00,119.78,119.83,119.77,119.81,8926.0,114.3568,114.4046,114.3473,114.3855,8926.0
2021-06-11 15:10:00,119.81,119.83,119.78,119.83,6214.0,114.3855,114.4046,114.3568,114.4046,6214.0
2021-06-11 15:15:00,119.82,119.83,119.78,119.81,9318.0,114.395,114.4046,114.3568,114.3855,9318.0
2021-06-11 15:20:00,119.82,119.83,119.68,119.7,13743.0,114.395,114.4046,114.2613,114.2804,13743.0
2021-06-11 15:25:00,119.73,119.73,119.69,119.69,13111.0,114.3091,114.3091,114.2709,114.2709,13111.0
2021-06-11 15:30:00,119.7,119.89,119.69,119.78,136233.0,114.2804,114.4618,114.2709,114.3568,136233.0
2021-06-11 15:35:00,119.8,119.92,119.77,119.92,122401.0,114.3759,114.4905,114.3473,114.4905,122401.0
2021-06-11 15:40:00,119.92,119.93,119.83,119.89,48176.0,114.4905,114.5,114.4046,114.4618,48176.0
2021-06-11 15:45:00,119.89,119.9,119.78,119.86,72803.0,114.4618,114.4714,114.3568,114.4332,72803.0
2021-06-11 15:50:00,119.86,119.97,119.78,119.9,108607.0,114.4332,114.5382,114.3568,114.4714,108607.0
2021-06-11 15:55:00,119.9,120.09,119.8,120.08,223953.0,114.4714,114.6528,114.3759,114.6432,223953.0
2021-06-14 09:30:00,120.17,120.63,120.1,120.38,48893.0,114.7292,115.1683,114.6623,114.9296,48893.0
2021-06-14 09:35:00,120.42,120.67,120.18,120.19,17849.0,114.9678,115.2065,114.7387,114.7483,17849.0
2021-06-14 09:40:00,120.18,120.7,120.13,120.45,84032.0,114.7387,115.2352,114.691,114.9965,84032.0
2021-06-14 09:45:00,120.4,120.97,120.32,120.71,58272.0,114.9487,115.4929,114.8724,115.2447,58272.0
2021-06-14 09:50:00,120.7,120.81,120.5,120.74,28426.0,115.2352,115.3402,115.0442,115.2734,28426.0
2021-06-14 09:55:00,120.69,121.05,120.53,120.53,24351.0,115.2256,115.5693,115.0729,115.0729,24351.0
2021-06-14 10:00:00,120.54,120.67,120.41,120.54,23672.0,115.0824,115.2065,114.9583,115.0824,23672.0
2021-06-14 10:05:00,120.57,120.59,120.45,120.46,15066.0,115.111,115.1301,114.9965,115.006,15066.0
2021-06-14 10:10:00,120.45,120.49,120.29,120.45,17749.0,114.9965,115.0347,114.8437,114.9965,17749.0
2021-06-14 10:15:00,120.41,120.6,120.31,120.54,13981.0,114.9583,115.1397,114.8628,115.0824,13981.0
2021-06-14 10:20:00,120.52,120.55,120.43,120.45,10976.0,115.0633,115.092,114.9774,114.9965,10976.0
2021-06-14 10:25:00,120.42,120.47,120.23,120.33,14031.0,114.9678,115.0156,114.7864,114.8819,14031.0
2021-06-14 10:30:00,120.33,120.46,120.09,120.09,10448.0,114.8819,115.006,114.6528,114.6528,10448.0
2021-06-14 10:35:00,120.06,120.28,120.04,120.28,23236.0,114.6241,114.8342,114.605,114.8342,23236.0
2021-06-14 10:40:00,120.3,120.31,120.11,120.3,14982.0,114.8533,114.8628,114.6719,114.8533,14982.0
2021-06-14 10:45:00,120.32,120.33,120.11,120.23,14634.0,114.8724,114.8819,114.6719,114.7864,14634.0
2021-06-14 10:50:00,120.23,120.54,120.22,120.44,12120.0,114.7864,115.0824,114.7769,114.9869,12120.0
2021-06-14 10:55:00,120.43,120.43,120.25,120.3,7869.0,114.9774,114.9774,114.8055,114.8533,7869.0
2021-06-14 11:00:00,120.32,120.57,120.32,120.34,17323.0,114.8724,115.111,114.8724,114.8915,17323.0
2021-06-14 11:05:00,120.3,120.31,120.0,120.06,21447.0,114.8533,114.8628,114.5669,114.6241,21447.0
2021-06-14 11:10:00,120.03,120.14,119.99,119.99,9819.0,114.5955,114.7005,114.5573,114.5573,9819.0
2021-06-14 11:15:00,119.98,119.98,119.79,119.8,12699.0,114.5478,114.5478,114.3664,114.3759,12699.0
2021-06-14 11:20:00,119.79,119.8,119.57,119.65,11617.0,114.3664,114.3759,114.1563,114.2327,11617.0
2021-06-14 11:25:00,119.7,119.7,119.39,119.61,14174.0,114.2804,114.2804,113.9845,114.1945,14174.0
2021-06-14 11:30:00,119.64,119.67,119.46,119.67,6901.0,114.2232,114.2518,114.0513,114.2518,6901.0
2021-06-14 11:35:00,119.6,119.69,119.58,119.64,4654.0,114.185,114.2709,114.1659,114.2232,4654.0
2021-06-14 11:40:00,119.66,119.79,119.63,119.66,6992.0,114.2422,114.3664,114.2136,114.2422,6992.0
2021-06-14 11:45:00,119.68,119.68,119.55,119.59,10603.0,114.2613,114.2613,114.1372,114.1754,10603.0
2021-06-14 11:50:00,119.59,119.64,119.45,119.46,11213.0,114.1754,114.2232,114.0418,114.0513,11213.0
2021-06-14 11:55:00,119.45,119.5,119.33,119.48,5850.0,114.0418,114.0895,113.9272,114.0704,5850.0
2021-06-14 12:00:00,119.5,119.55,119.43,119.46,3254.0,114.0895,114.1372,114.0227,114.0513,3254.0
2021-06-14 12:05:00,119.46,119.48,119.38,119.44,5154.0,114.0513,114.0704,113.9749,114.0322,5154.0
2021-06-14 12:10:00,119.45,119.47,119.42,119.43,5658.0,114.0418,114.0609,114.0131,114.0227,5658.0
2021-06-14 12:15:00,119.42,119.42,119.28,119.34,7642.0,114.0131,114.0131,113.8795,113.9367,7642.0
2021-06-14 12:20:00,119.33,119.33,119.17,119.17,4719.0,113.9272,113.9272,113.7744,113.7744,4719.0
2021-06-14 12:25:00,119.13,119.16,119.02,119.09,14652.0,113.7362,113.7649,113.6312,113.6981,14652.0
2021-06-14 12:30:00,119.09,119.1,118.91,118.94,11124.0,113.6981,113.7076,113.5262,113.5548,11124.0
2021-06-14 12:35:00,118.95,119.11,118.95,119.07,4901.0,113.5644,113.7172,113.5644,113.679,4901.0
2021-06-14 12:40:00,119.06,119.06,118.92,118.92,4916.0,113.6694,113.6694,113.5358,113.5358,4916.0
2021-06-14 12:45:00,118.95,119.11,118.95,119.0,6093.0,113.5644,113.7172,113.5644,113.6121,6093.0
2021-06-14 12:50:00,119.01,119.04,118.88,118.89,4713.0,113.6217,113.6503,113.4976,113.5071,4713.0
2021-06-14 12:55:00,118.89,118.94,118.78,118.94,9071.0,113.5071,113.5548,113.4021,113.5548,9071.0
2021-06-14 13:00:00,118.9,118.96,118.81,118.89,4978.0,113.5167,113.5739,113.4307,113.5071,4978.0
2021-06-14 13:05:00,118.84,118.85,118.77,118.85,3868.0,113.4594,113.4689,113.3925,113.4689,3868.0
2021-06-14 13:10:00,118.87,118.87,118.79,118.83,2352.0,113.488,113.488,113.4116,113.4498,2352.0
2021-06-14 13:15:00,118.83,118.9,118.75,118.86,7310.0,113.4498,113.5167,113.3734,113.4785,7310.0
2021-06-14 13:20:00,118.82,118.82,118.5,118.52,20148.0,113.4403,113.4403,113.1348,113.1539,20148.0
2021-06-14 13:25:00,118.47,118.72,118.38,118.71,28096.0,113.1061,113.3448,113.0202,113.3353,28096.0
2021-06-14 13:30:00,118.7,118.71,118.48,118.59,28842.0,113.3257,113.3353,113.1157,113.2207,28842.0
2021-06-14 13:35:00,118.56,118.59,118.53,118.58,4064.0,113.1921,113.2207,113.1634,113.2111,4064.0
2021-06-14 13:40:00,118.58,118.69,118.56,118.59,6067.0,113.2111,113.3162,113.1921,113.2207,6067.0
2021-06-14 13:45:00,118.61,118.68,118.57,118.67,8166.0,113.2398,113.3066,113.2016,113.2971,8166.0
2021-06-14 13:50:00,118.69,118.77,118.61,118.61,3159.0,113.3162,113.3925,113.2398,113.2398,3159.0
2021-06-14 13:55:00,118.6,118.6,118.47,118.48,5850.0,113.2302,113.2302,113.1061,113.1157,5850.0
2021-06-14 14:00:00,118.5,118.64,118.48,118.64,3865.0,113.1348,113.2684,113.1157,113.2684,3865.0
2021-06-14 14:05:00,118.64,118.68,118.57,118.57,5489.0,113.2684,113.3066,113.2016,113.2016,5489.0
2021-06-14 14:10:00,118.56,118.57,118.5,118.54,9545.0,113.1921,113.2016,113.1348,113.173,9545.0
2021-06-14 14:15:00,118.53,118.53,118.41,118.44,6398.0,113.1634,113.1634,113.0488,113.0775,6398.0
2021-06-14 14:20:00,118.42,118.55,118.41,118.5,7768.0,113.0584,113.1825,113.0488,113.1348,7768.0
2021-06-14 14:25:00,118.51,118.55,118.5,118.5,3481.0,113.1443,113.1825,113.1348,113.1348,3481.0
2021-06-14 14:30:00,118.51,118.6,118.51,118.58,12043.0,113.1443,113.2302,113.1443,113.2111,12043.0
2021-06-14 14:35:00,118.57,118.57,118.47,118.48,8304.0,113.2016,113.2016,113.1061,113.1157,8304.0
2021-06-14 14:40:00,118.44,118.49,118.41,118.49,12206.0,113.0775,113.1252,113.0488,113.1252,12206.0
2021-06-14 14:45:00,118.49,118.49,118.35,118.41,13270.0,113.1252,113.1252,112.9916,113.0488,13270.0
2021-06-14 14:50:00,118.41,118.44,118.34,118.4,10778.0,113.0488,113.0775,112.982,113.0393,10778.0
2021-06-14 14:55:00,118.41,118.48,118.41,118.48,5333.0,113.0488,113.1157,113.0488,113.1157,5333.0
2021-06-14 15:00:00,118.48,118.58,118.48,118.54,7269.0,113.1157,113.2111,113.1157,113.173,7269.0
2021-06-14 15:05:00,118.54,118.62,118.49,118.5,9082.0,113.173,113.2493,113.1252,113.1348,9082.0
2021-06-14 15:10:00,118.5,118.52,118.45,118.52,5059.0,113.1348,113.1539,113.087,113.1539,5059.0
2021-06-14 15:15:00,118.5,118.5,118.42,118.48,7028.0,113.1348,113.1348,113.0584,113.1157,7028.0
2021-06-14 15:20:00,118.49,118.66,118.48,118.66,7440.0,113.1252,113.2875,113.1157,113.2875,7440.0
2021-06-14 15:25:00,118.64,118.81,118.61,118.81,18824.0,113.2684,113.4307,113.2398,113.4307,18824.0
2021-06-14 15:30:00,118.8,118.98,118.75,118.95,26567.0,113.4212,113.593,113.3734,113.5644,26567.0
2021-06-14 15:35:00,118.95,119.16,118.95,119.16,27393.0,113.5644,113.7649,113.5644,113.7649,27393.0
2021-06-14 15:40:00,119.17,119.26,119.14,119.23,25049.0,113.7744,113.8604,113.7458,113.8317,25049.0
2021-06-14 15:45:00,119.24,119.41,119.23,119.38,22550.0,113.8413,114.0036,113.8317,113.9749,22550.0
2021-06-14 15:50:00,119.39,119.4,119.17,119.2,42317.0,113.9845,113.994,113.7744,113.8031,42317.0
2021-06-14 15:55:00,119.2,119.25,119.05,119.25,62196.0,113.8031,113.8508,113.6599,113.8508,62196.0
2021-06-15 09:30:00,119.43,119.82,118.77,119.39,39122.0,114.0227,114.395,113.3925,113.9845,39122.0
2021-06-15 09:35:00,119.39,119.39,118.55,118.66,19674.0,113.9845,113.9845,113.1825,113.2875,19674.0
2021-06-15 09:40:00,118.68,118.68,118.36,118.36,12996.0,113.3066,113.3066,113.0011,113.0011,12996.0
2021-06-15 09:45:00,118.39,118.39,118.03,118.13,14192.0,113.0297,113.0297,112.686,112.7815,14192.0
2021-06-15 09:50:00,118.1,118.45,118.1,118.26,15468.0,112.7529,113.087,112.7529,112.9056,15468.0
2021-06-15 09:55:00,118.22,118.44,118.11,118.36,30117.0,112.8674,113.0775,112.7624,113.0011,30117.0
2021-06-15 10:00:00,118.39,118.83,118.39,118.71,17757.0,113.0297,113.4498,113.0297,113.3353,17757.0
2021-06-15 10:05:00,118.71,118.83,118.68,118.75,14800.0,113.3353,113.4498,113.3066,113.3734,14800.0
2021-06-15 10:10:00,118.75,118.76,118.38,118.38,19586.0,113.3734,113.383,113.0202,113.0202,19586.0
2021-06-15 10:15:00,118.38,118.58,118.28,118.28,21611.0,113.0202,113.2111,112.9247,112.9247,21611.0
2021-06-15 10:20:00,118.28,118.66,118.28,118.55,7096.0,112.9247,113.2875,112.9247,113.1825,7096.0
2021-06-15 10:25:00,118.53,118.66,118.42,118.47,10746.0,113.1634,113.2875,113.0584,113.1061,10746.0
2021-06-15 10:30:00,118.44,118.48,118.28,118.48,8154.0,113.0775,113.1157,112.9247,113.1157,8154.0
2021-06-15 10:35:00,118.49,118.5,118.24,118.25,14383.0,113.1252,113.1348,112.8865,112.8961,14383.0
2021-06-15 10:40:00,118.22,118.3,118.16,118.3,71856.0,112.8674,112.9438,112.8102,112.9438,71856.0
2021-06-15 10:45:00,118.28,118.37,118.21,118.37,15904.0,112.9247,113.0107,112.8579,113.0107,15904.0
2021-06-15 10:50:00,118.38,118.57,118.37,118.46,5823.0,113.0202,113.2016,113.0107,113.0966,5823.0
2021-06-15 10:55:00,118.46,118.64,118.41,118.59,3677.0,113.0966,113.2684,113.0488,113.2207,3677.0
2021-06-15 11:00:00,118.57,118.69,118.52,118.65,7647.0,113.2016,113.3162,113.1539,113.278,7647.0
2021-06-15 11:05:00,118.65,118.71,118.46,118.51,14576.0,113.278,113.3353,113.0966,113.1443,14576.0
2021-06-15 11:10:00,118.52,118.56,118.44,118.55,5114.0,113.1539,113.1921,113.0775,113.1825,5114.0
2021-06-15 11:15:00,118.55,118.64,118.51,118.63,3912.0,113.1825,113.2684,113.1443,113.2589,3912.0
2021-06-15 11:20:00,118.64,118.71,118.52,118.7,7743.0,113.2684,113.3353,113.1539,113.3257,7743.0
2021-06-15 11:25:00,118.71,118.72,118.46,118.5,12868.0,113.3353,113.3448,113.0966,113.1348,12868.0
2021-06-15 11:30:00,118.48,118.48,118.16,118.2,14387.0,113.1157,113.1157,112.8102,112.8484,14387.0
2021-06-15 11:35:00,118.19,118.3,118.17,118.22,9864.0,112.8388,112.9438,112.8197,112.8674,9864.0
2021-06-15 11:40:00,118.19,118.31,118.17,118.2,19498.0,112.8388,112.9534,112.8197,112.8484,19498.0
2021-06-15 11:45:00,118.22,118.22,118.03,118.18,15386.0,112.8674,112.8674,112.686,112.8293,15386.0
2021-06-15 11:50:00,118.19,118.2,118.01,118.04,9233.0,112.8388,112.8484,112.667,112.6956,9233.0
2021-06-15 11:55:00,118.05,118.14,117.93,117.96,9515.0,112.7051,112.7911,112.5906,112.6192,9515.0
2021-06-15 12:00:00,117.95,117.98,117.83,117.85,12021.0,112.6097,112.6383,112.4951,112.5142,12021.0
2021-06-15 12:05:00,117.84,118.07,117.84,118.07,6160.0,112.5047,112.7242,112.5047,112.7242,6160.0
2021-06-15 12:10:00,118.05,118.06,117.9,117.9,7762.0,112.7051,112.7147,112.5619,112.5619,7762.0
2021-06-15 12:15:00,117.93,117.97,117.86,117.97,6600.0,112.5906,112.6288,112.5237,112.6288,6600.0
2021-06-15 12:20:00,117.97,118.19,117.97,118.17,3899.0,112.6288,112.8388,112.6288,112.8197,3899.0
2021-06-15 12:25:00,118.16,118.31,118.12,118.27,6332.0,112.8102,112.9534,112.772,112.9152,6332.0
2021-06-15 12:30:00,118.26,118.29,118.08,118.16,15565.0,112.9056,112.9343,112.7338,112.8102,15565.0
2021-06-15 12:35:00,118.13,118.15,118.05,118.05,7005.0,112.7815,112.8006,112.7051,112.7051,7005.0
2021-06-15 12:40:00,118.04,118.05,117.93,117.99,7549.0,112.6956,112.7051,112.5906,112.6479,7549.0
2021-06-15 12:45:00,118.01,118.22,118.01,118.2,8634.0,112.667,112.8674,112.667,112.8484,8634.0
2021-06-15 12:50:00,118.22,118.29,118.17,118.17,7413.0,112.8674,112.9343,112.8197,112.8197,7413.0
2021-06-15 12:55:00,118.18,118.34,118.18,118.23,20592.0,112.8293,112.982,112.8293,112.877,20592.0
2021-06-15 13:00:00,118.21,118.26,118.13,118.26,7090.0,112.8579,112.9056,112.7815,112.9056,7090.0
2021-06-15 13:05:00,118.27,118.43,118.27,118.43,5849.0,112.9152,113.0679,112.9152,113.0679,5849.0
2021-06-15 13:10:00,118.4,118.42,118.27,118.35,7940.0,113.0393,113.0584,112.9152,112.9916,7940.0
2021-06-15 13:15:00,118.34,118.37,118.27,118.31,6539.0,112.982,113.0107,112.9152,112.9534,6539.0
2021-06-15 13:20:00,118.33,118.46,118.33,118.39,4839.0,112.9725,113.0966,112.9725,113.0297,4839.0
2021-06-15 13:25:00,118.41,118.51,118.33,118.5,13857.0,113.0488,113.1443,112.9725,113.1348,13857.0
2021-06-15 13:30:00,118.49,118.51,118.41,118.51,12250.0,113.1252,113.1443,113.0488,113.1443,12250.0
2021-06-15 13:35:00,118.49,118.51,118.41,118.41,11855.0,113.1252,113.1443,113.0488,113.0488,11855.0
2021-06-15 13:40:00,118.43,118.59,118.43,118.57,36473.0,113.0679,113.2207,113.0679,113.2016,36473.0
2021-06-15 13:45:00,118.58,118.72,118.55,118.69,18514.0,113.2111,113.3448,113.1825,113.3162,18514.0
2021-06-15 13:50:00,118.71,118.79,118.56,118.79,21699.0,113.3353,113.4116,113.1921,113.4116,21699.0
2021-06-15 13:55:00,118.82,118.85,118.66,118.7,24586.0,113.4403,113.4689,113.2875,113.3257,24586.0
2021-06-15 14:00:00,118.67,118.86,118.63,118.84,11017.0,113.2971,113.4785,113.2589,113.4594,11017.0
2021-06-15 14:05:00,118.86,118.95,118.86,118.93,35787.0,113.4785,113.5644,113.4785,113.5453,35787.0
2021-06-15 14:10:00,118.93,118.94,118.76,118.76,19322.0,113.5453,113.5548,113.383,113.383,19322.0
2021-06-15 14:15:00,118.77,118.88,118.69,118.72,6487.0,113.3925,113.4976,113.3162,113.3448,6487.0
2021-06-15 14:20:00,118.71,118.78,118.7,118.71,5559.0,113.3353,113.4021,113.3257,113.3353,5559.0
2021-06-15 14:25:00,118.72,118.77,118.68,118.71,8124.0,113.3448,113.3925,113.3066,113.3353,8124.0
2021-06-15 14:30:00,118.72,118.73,118.62,118.65,6234.0,113.3448,113.3544,113.2493,113.278,6234.0
2021-06-15 14:35:00,118.65,118.67,118.53,118.54,5827.0,113.278,113.2971,113.1634,113.173,5827.0
2021-06-15 14:40:00,118.58,118.69,118.57,118.69,16072.0,113.2111,113.3162,113.2016,113.3162,16072.0
2021-06-15 14:45:00,118.68,118.76,118.67,118.73,5326.0,113.3066,113.383,113.2971,113.3544,5326.0
2021-06-15 14:50:00,118.69,118.77,118.64,118.77,9954.0,113.3162,113.3925,113.2684,113.3925,9954.0
2021-06-15 14:55:00,118.75,118.81,118.72,118.81,27606.0,113.3734,113.4307,113.3448,113.4307,27606.0
2021-06-15 15:00:00,118.81,118.86,118.68,118.7,53848.0,113.4307,113.4785,113.3066,113.3257,53848.0
2021-06-15 15:05:00,118.7,118.83,118.7,118.76,9755.0,113.3257,113.4498,113.3257,113.383,9755.0
2021-06-15 15:10:00,118.76,118.81,118.76,118.78,11382.0,113.383,113.4307,113.383,113.4021,11382.0
2021-06-15 15:15:00,118.78,118.81,118.73,118.78,10963.0,113.4021,113.4307,113.3544,113.4021,10963.0
2021-06-15 15:20:00,118.79,118.79,118.66,118.67,13600.0,113.4116,113.4116,113.2875,113.2971,13600.0
2021-06-15 15:25:00,118.67,118.7,118.52,118.55,15128.0,113.2971,113.3257,113.1539,113.1825,15128.0
2021-06-15 15:30:00,118.53,118.55,118.46,118.53,9666.0,113.1634,113.1825,113.0966,113.1634,9666.0
2021-06-15 15:35:00,118.54,118.55,118.49,118.52,11621.0,113.173,113.1825,113.1252,113.1539,11621.0
2021-06-15 15:40:00,118.53,118.7,118.5,118.68,9525.0,113.1634,113.3257,113.1348,113.3066,9525.0
2021-06-15 15:45:00,118.71,118.78,118.68,118.75,26496.0,113.3353,113.4021,113.3066,113.3734,26496.0
2021-06-15 15:50:00,118.71,118.76,118.5,118.75,56644.0,113.3353,113.383,113.1348,113.3734,56644.0
2021-06-15 15:55:00,118.73,118.79,118.54,118.75,112738.0,113.3544,113.4116,113.173,113.3734,112738.0
2021-06-16 09:30:00,119.11,119.43,118.62,118.85,74392.0,113.7172,114.0227,113.2493,113.4689,74392.0
2021-06-16 09:35:00,119.0,119.58,119.0,119.33,25338.0,113.6121,114.1659,113.6121,113.9272,25338.0
2021-06-16 09:40:00,119.35,119.41,118.56,118.56,17451.0,113.9463,114.0036,113.1921,113.1921,17451.0
2021-06-16 09:45:00,118.6,118.69,118.09,118.23,9560.0,113.2302,113.3162,112.7433,112.877,9560.0
2021-06-16 09:50:00,118.27,118.35,118.05,118.28,11210.0,112.9152,112.9916,112.7051,112.9247,11210.0
2021-06-16 09:55:00,118.3,118.57,118.24,118.56,20187.0,112.9438,113.2016,112.8865,113.1921,20187.0
2021-06-16 10:00:00,118.57,118.85,118.37,118.85,8077.0,113.2016,113.4689,113.0107,113.4689,8077.0
2021-06-16 10:05:00,118.86,118.92,118.54,118.6,14909.0,113.4785,113.5358,113.173,113.2302,14909.0
2021-06-16 10:10:00,118.61,118.76,118.54,118.61,7729.0,113.2398,113.383,113.173,113.2398,7729.0
2021-06-16 10:15:00,118.58,118.64,118.36,118.55,11900.0,113.2111,113.2684,113.0011,113.1825,11900.0
2021-06-16 10:20:00,118.56,118.61,118.35,118.35,7668.0,113.1921,113.2398,112.9916,112.9916,7668.0
2021-06-16 10:25:00,118.32,118.59,118.24,118.55,30783.0,112.9629,113.2207,112.8865,113.1825,30783.0
2021-06-16 10:30:00,118.53,118.56,118.44,118.52,10263.0,113.1634,113.1921,113.0775,113.1539,10263.0
2021-06-16 10:35:00,118.48,118.83,118.43,118.78,9965.0,113.1157,113.4498,113.0679,113.4021,9965.0
2021-06-16 10:40:00,118.79,118.9,118.76,118.9,13215.0,113.4116,113.5167,113.383,113.5167,13215.0
2021-06-16 10:45:00,118.93,119.0,118.88,118.89,9409.0,113.5453,113.6121,113.4976,113.5071,9409.0
2021-06-16 10:50:00,118.9,119.0,118.81,118.91,14759.0,113.5167,113.6121,113.4307,113.5262,14759.0
2021-06-16 10:55:00,118.92,119.01,118.83,118.89,13230.0,113.5358,113.6217,113.4498,113.5071,13230.0
2021-06-16 11:00:00,118.86,119.16,118.86,119.01,27863.0,113.4785,113.7649,113.4785,113.6217,27863.0
2021-06-16 11:05:00,118.99,118.99,118.67,118.72,21476.0,113.6026,113.6026,113.2971,113.3448,21476.0
2021-06-16 11:10:00,118.73,118.93,118.73,118.9,7158.0,113.3544,113.5453,113.3544,113.5167,7158.0
2021-06-16 11:15:00,118.91,119.08,118.81,119.06,19967.0,113.5262,113.6885,113.4307,113.6694,19967.0
2021-06-16 11:20:00,119.03,119.1,118.96,119.1,51888.0,113.6408,113.7076,113.5739,113.7076,51888.0
2021-06-16 11:25:00,119.16,119.17,119.0,119.05,15034.0,113.7649,113.7744,113.6121,113.6599,15034.0
2021-06-16 11:30:00,119.04,119.22,119.01,119.11,28969.0,113.6503,113.8222,113.6217,113.7172,28969.0
2021-06-16 11:35:00,119.12,119.13,118.93,118.93,39739.0,113.7267,113.7362,113.5453,113.5453,39739.0
2021-06-16 11:40:00,118.93,119.07,118.92,119.0,13700.0,113.5453,113.679,113.5358,113.6121,13700.0
2021-06-16 11:45:00,119.04,119.17,119.0,119.17,19474.0,113.6503,113.7744,113.6121,113.7744,19474.0
2021-06-16 11:50:00,119.17,119.3,119.15,119.2,28867.0,113.7744,113.8985,113.7553,113.8031,28867.0
2021-06-16 11:55:00,119.21,119.27,119.18,119.2,39661.0,113.8126,113.8699,113.784,113.8031,39661.0
2021-06-16 12:00:00,119.24,119.33,119.19,119.19,17423.0,113.8413,113.9272,113.7935,113.7935,17423.0
2021-06-16 12:05:00,119.18,119.21,119.1,119.16,9121.0,113.784,113.8126,113.7076,113.7649,9121.0
2021-06-16 12:10:00,119.16,119.21,119.08,119.14,5800.0,113.7649,113.8126,113.6885,113.7458,5800.0
2021-06-16 12:15:00,119.16,119.26,119.02,119.03,6025.0,113.7649,113.8604,113.6312,113.6408,6025.0
2021-06-16 12:20:00,119.02,119.18,119.02,119.14,8123.0,113.6312,113.784,113.6312,113.7458,8123.0
2021-06-16 12:25:00,119.12,119.28,119.08,119.23,13804.0,113.7267,113.8795,113.6885,113.8317,13804.0
2021-06-16 12:30:00,119.23,119.3,119.23,119.27,6045.0,113.8317,113.8985,113.8317,113.8699,6045.0
2021-06-16 12:35:00,119.26,119.29,119.11,119.11,15048.0,113.8604,113.889,113.7172,113.7172,15048.0
2021-06-16 12:40:00,119.13,119.26,119.08,119.18,5444.0,113.7362,113.8604,113.6885,113.784,5444.0
2021-06-16 12:45:00,119.16,119.18,119.09,119.11,12666.0,113.7649,113.784,113.6981,113.7172,12666.0
2021-06-16 12:50:00,119.12,119.12,119.07,119.08,4825.0,113.7267,113.7267,113.679,113.6885,4825.0
2021-06-16 12:55:00,119.08,119.1,119.04,119.08,6328.0,113.6885,113.7076,113.6503,113.6885,6328.0
2021-06-16 13:00:00,119.08,119.08,118.88,118.92,7717.0,113.6885,113.6885,113.4976,113.5358,7717.0
2021-06-16 13:05:00,118.91,118.91,118.79,118.82,5679.0,113.5262,113.5262,113.4116,113.4403,5679.0
2021-06-16 13:10:00,118.84,118.98,118.82,118.95,4700.0,113.4594,113.593,113.4403,113.5644,4700.0
2021-06-16 13:15:00,118.94,118.97,118.8,118.8,5559.0,113.5548,113.5835,113.4212,113.4212,5559.0
2021-06-16 13:20:00,118.78,118.84,118.65,118.68,12266.0,113.4021,113.4594,113.278,113.3066,12266.0
2021-06-16 13:25:00,118.69,118.71,118.62,118.66,6931.0,113.3162,113.3353,113.2493,113.2875,6931.0
2021-06-16 13:30:00,118.64,118.8,118.64,118.75,5200.0,113.2684,113.4212,113.2684,113.3734,5200.0
2021-06-16 13:35:00,118.77,118.91,118.71,118.89,8211.0,113.3925,113.5262,113.3353,113.5071,8211.0
2021-06-16 13:40:00,118.96,118.96,118.82,118.82,5501.0,113.5739,113.5739,113.4403,113.4403,5501.0
2021-06-16 13:45:00,118.79,118.8,118.72,118.74,6128.0,113.4116,113.4212,113.3448,113.3639,6128.0
2021-06-16 13:50:00,118.74,118.78,118.63,118.78,8076.0,113.3639,113.4021,113.2589,113.4021,8076.0
2021-06-16 13:55:00,118.76,118.88,118.75,118.76,6534.0,113.383,113.4976,113.3734,113.383,6534.0
2021-06-16 14:00:00,118.69,118.7,117.69,118.1,32726.0,113.3162,113.3257,112.3614,112.7529,32726.0
2021-06-16 14:05:00,118.14,118.76,118.11,118.45,14884.0,112.7911,113.383,112.7624,113.087,14884.0
2021-06-16 14:10:00,118.46,118.58,118.19,118.19,13518.0,113.0966,113.2111,112.8388,112.8388,13518.0
2021-06-16 14:15:00,118.17,118.17,117.85,117.96,9588.0,112.8197,112.8197,112.5142,112.6192,9588.0
2021-06-16 14:20:00,118.0,118.21,117.96,118.09,9443.0,112.6574,112.8579,112.6192,112.7433,9443.0
2021-06-16 14:25:00,118.08,118.42,118.02,118.42,7107.0,112.7338,113.0584,112.6765,113.0584,7107.0
2021-06-16 14:30:00,118.42,118.64,118.21,118.36,15239.0,113.0584,113.2684,112.8579,113.0011,15239.0
2021-06-16 14:35:00,118.4,118.83,118.22,118.63,13850.0,113.0393,113.4498,112.8674,113.2589,13850.0
2021-06-16 14:40:00,118.6,118.6,118.11,118.11,17001.0,113.2302,113.2302,112.7624,112.7624,17001.0
2021-06-16 14:45:00,118.14,118.38,118.04,118.15,7285.0,112.7911,113.0202,112.6956,112.8006,7285.0
2021-06-16 14:50:00,118.13,118.52,118.11,118.42,8057.0,112.7815,113.1539,112.7624,113.0584,8057.0
2021-06-16 14:55:00,118.5,118.73,118.34,118.65,9667.0,113.1348,113.3544,112.982,113.278,9667.0
2021-06-16 15:00:00,118.65,118.69,118.47,118.69,12194.0,113.278,113.3162,113.1061,113.3162,12194.0
2021-06-16 15:05:00,118.69,118.99,118.67,118.95,30713.0,113.3162,113.6026,113.2971,113.5644,30713.0
2021-06-16 15:10:00,118.96,119.09,118.95,119.04,16257.0,113.5739,113.6981,113.5644,113.6503,16257.0
2021-06-16 15:15:00,119.06,119.1,118.91,119.09,17545.0,113.6694,113.7076,113.5262,113.6981,17545.0
2021-06-16 15:20:00,119.08,119.19,118.98,119.06,46487.0,113.6885,113.7935,113.593,113.6694,46487.0
2021-06-16 15:25:00,119.06,119.16,118.87,118.94,17976.0,113.6694,113.7649,113.488,113.5548,17976.0
2021-06-16 15:30:00,119.02,119.04,118.73,118.75,20622.0,113.6312,113.6503,113.3544,113.3734,20622.0
2021-06-16 15:35:00,118.78,119.02,118.64,119.02,20440.0,113.4021,113.6312,113.2684,113.6312,20440.0
2021-06-16 15:40:00,119.01,119.11,118.83,118.9,27623.0,113.6217,113.7172,113.4498,113.5167,27623.0
2021-06-16 15:45:00,118.88,119.16,118.88,119.04,16615.0,113.4976,113.7649,113.4976,113.6503,16615.0
2021-06-16 15:50:00,119.0,119.08,118.89,119.04,44307.0,113.6121,113.6885,113.5071,113.6503,44307.0
2021-06-16 15:55:00,119.04,119.09,118.92,118.98,124633.0,113.6503,113.6981,113.5358,113.593,124633.0
2021-06-17 09:30:00,119.08,119.31,118.32,118.54,52363.0,113.6885,113.9081,112.9629,113.173,52363.0
2021-06-17 09:35:00,118.55,118.85,118.44,118.69,8857.0,113.1825,113.4689,113.0775,113.3162,8857.0
2021-06-17 09:40:00,118.66,118.91,118.18,118.18,11453.0,113.2875,113.5262,112.8293,112.8293,11453.0
2021-06-17 09:45:00,118.16,118.16,117.85,117.88,13657.0,112.8102,112.8102,112.5142,112.5428,13657.0
2021-06-17 09:50:00,117.85,117.91,117.57,117.64,10426.0,112.5142,112.5715,112.2469,112.3137,10426.0
2021-06-17 09:55:00,117.64,117.65,117.31,117.4,18160.0,112.3137,112.3233,111.9986,112.0846,18160.0
2021-06-17 10:00:00,117.43,117.69,117.33,117.53,13450.0,112.1132,112.3614,112.0177,112.2087,13450.0
2021-06-17 10:05:00,117.56,117.62,117.12,117.27,14618.0,112.2373,112.2946,111.8173,111.9605,14618.0
2021-06-17 10:10:00,117.2,117.24,116.96,116.96,11895.0,111.8936,111.9318,111.6645,111.6645,11895.0
2021-06-17 10:15:00,117.0,117.08,116.82,117.08,15850.0,111.7027,111.7791,111.5308,111.7791,15850.0
2021-06-17 10:20:00,117.08,117.08,116.96,117.04,11592.0,111.7791,111.7791,111.6645,111.7409,11592.0
2021-06-17 10:25:00,117.0,117.39,117.0,117.09,9639.0,111.7027,112.075,111.7027,111.7886,9639.0
2021-06-17 10:30:00,117.09,117.13,116.99,117.1,15305.0,111.7886,111.8268,111.6931,111.7982,15305.0
2021-06-17 10:35:00,117.17,117.3,117.08,117.13,16826.0,111.865,111.9891,111.7791,111.8268,16826.0
2021-06-17 10:40:00,117.15,117.29,117.11,117.18,9690.0,111.8459,111.9796,111.8077,111.8745,9690.0
2021-06-17 10:45:00,117.19,117.23,116.86,116.98,17161.0,111.8841,111.9223,111.569,111.6836,17161.0
2021-06-17 10:50:00,117.0,117.04,116.83,116.85,11991.0,111.7027,111.7409,111.5404,111.5595,11991.0
2021-06-17 10:55:00,116.83,117.06,116.83,116.96,16275.0,111.5404,111.76,111.5404,111.6645,16275.0
2021-06-17 11:00:00,116.94,117.0,116.81,116.96,17484.0,111.6454,111.7027,111.5213,111.6645,17484.0
2021-06-17 11:05:00,116.94,116.98,116.81,116.96,20988.0,111.6454,111.6836,111.5213,111.6645,20988.0
2021-06-17 11:10:00,116.95,117.12,116.73,116.75,21363.0,111.6549,111.8173,111.4449,111.464,21363.0
2021-06-17 11:15:00,116.78,117.0,116.78,116.95,15935.0,111.4926,111.7027,111.4926,111.6549,15935.0
2021-06-17 11:20:00,116.91,116.92,116.63,116.65,39140.0,111.6168,111.6263,111.3494,111.3685,39140.0
2021-06-17 11:25:00,116.68,116.81,116.59,116.71,16683.0,111.3972,111.5213,111.3112,111.4258,16683.0
2021-06-17 11:30:00,116.69,116.95,116.68,116.81,14813.0,111.4067,111.6549,111.3972,111.5213,14813.0
2021-06-17 11:35:00,116.82,117.21,116.81,117.21,48542.0,111.5308,111.9032,111.5213,111.9032,48542.0
2021-06-17 11:40:00,117.22,117.28,117.12,117.17,34138.0,111.9127,111.97,111.8173,111.865,34138.0
2021-06-17 11:45:00,117.19,117.35,117.18,117.23,40634.0,111.8841,112.0368,111.8745,111.9223,40634.0
2021-06-17 11:50:00,117.23,117.26,117.08,117.17,73071.0,111.9223,111.9509,111.7791,111.865,73071.0
2021-06-17 11:55:00,117.23,117.24,116.91,117.03,61325.0,111.9223,111.9318,111.6168,111.7313,61325.0
2021-06-17 12:00:00,117.03,117.06,116.84,116.99,58907.0,111.7313,111.76,111.5499,111.6931,58907.0
2021-06-17 12:05:00,117.0,117.07,116.87,117.07,23434.0,111.7027,111.7695,111.5786,111.7695,23434.0
2021-06-17 12:10:00,117.14,117.28,117.11,117.2,21333.0,111.8363,111.97,111.8077,111.8936,21333.0
2021-06-17 12:15:00,117.19,117.21,117.0,117.1,26714.0,111.8841,111.9032,111.7027,111.7982,26714.0
2021-06-17 12:20:00,117.09,117.14,116.83,116.92,38511.0,111.7886,111.8363,111.5404,111.6263,38511.0
2021-06-17 12:25:00,116.93,117.11,116.88,117.04,127300.0,111.6359,111.8077,111.5881,111.7409,127300.0
2021-06-17 12:30:00,117.03,117.55,116.92,117.55,23640.0,111.7313,112.2278,111.6263,112.2278,23640.0
2021-06-17 12:35:00,117.58,117.68,117.22,117.26,65022.0,112.2564,112.3519,111.9127,111.9509,65022.0
2021-06-17 12:40:00,117.3,117.45,117.29,117.44,30136.0,111.9891,112.1323,111.9796,112.1228,30136.0
2021-06-17 12:45:00,117.44,117.76,117.37,117.7,20945.0,112.1228,112.4283,112.0559,112.371,20945.0
2021-06-17 12:50:00,117.69,117.69,117.55,117.59,26336.0,112.3614,112.3614,112.2278,112.266,26336.0
2021-06-17 12:55:00,117.58,117.7,117.51,117.7,18601.0,112.2564,112.371,112.1896,112.371,18601.0
2021-06-17 13:00:00,117.69,117.76,117.6,117.63,19238.0,112.3614,112.4283,112.2755,112.3042,19238.0
2021-06-17 13:05:00,117.63,117.74,117.52,117.69,30965.0,112.3042,112.4092,112.1991,112.3614,30965.0
2021-06-17 13:10:00,117.68,117.94,117.64,117.94,30209.0,112.3519,112.6001,112.3137,112.6001,30209.0
2021-06-17 13:15:00,117.97,118.07,117.86,117.98,39955.0,112.6288,112.7242,112.5237,112.6383,39955.0
2021-06-17 13:20:00,118.0,118.19,118.0,118.07,49653.0,112.6574,112.8388,112.6574,112.7242,49653.0
2021-06-17 13:25:00,118.01,118.18,117.99,118.12,43561.0,112.667,112.8293,112.6479,112.772,43561.0
2021-06-17 13:30:00,118.08,118.17,117.97,118.13,17324.0,112.7338,112.8197,112.6288,112.7815,17324.0
2021-06-17 13:35:00,118.14,118.23,118.09,118.14,15201.0,112.7911,112.877,112.7433,112.7911,15201.0
2021-06-17 13:40:00,118.13,118.27,118.02,118.05,48509.0,112.7815,112.9152,112.6765,112.7051,48509.0
2021-06-17 13:45:00,118.08,118.32,118.08,118.19,47937.0,112.7338,112.9629,112.7338,112.8388,47937.0
2021-06-17 13:50:00,118.2,118.2,118.07,118.11,19556.0,112.8484,112.8484,112.7242,112.7624,19556.0
2021-06-17 13:55:00,118.11,118.12,118.01,118.03,15685.0,112.7624,112.772,112.667,112.686,15685.0
2021-06-17 14:00:00,118.03,118.04,117.89,118.0,19915.0,112.686,112.6956,112.5524,112.6574,19915.0
2021-06-17 14:05:00,118.0,118.03,117.86,117.9,18597.0,112.6574,112.686,112.5237,112.5619,18597.0
2021-06-17 14:10:00,117.92,118.05,117.91,117.94,19290.0,112.581,112.7051,112.5715,112.6001,19290.0
2021-06-17 14:15:00,117.95,118.01,117.82,117.85,27197.0,112.6097,112.667,112.4856,112.5142,27197.0
2021-06-17 14:20:00,117.86,118.08,117.86,118.08,45116.0,112.5237,112.7338,112.5237,112.7338,45116.0
2021-06-17 14:25:00,118.08,118.08,117.92,117.92,11716.0,112.7338,112.7338,112.581,112.581,11716.0
2021-06-17 14:30:00,117.95,117.95,117.57,117.63,9475.0,112.6097,112.6097,112.2469,112.3042,9475.0
2021-06-17 14:35:00,117.63,117.79,117.62,117.78,9445.0,112.3042,112.4569,112.2946,112.4474,9445.0
2021-06-17 14:40:00,117.8,117.82,117.71,117.71,12801.0,112.4665,112.4856,112.3805,112.3805,12801.0
2021-06-17 14:45:00,117.73,117.78,117.58,117.62,11422.0,112.3996,112.4474,112.2564,112.2946,11422.0
2021-06-17 14:50:00,117.63,117.63,117.42,117.49,15073.0,112.3042,112.3042,112.1037,112.1705,15073.0
2021-06-17 14:55:00,117.49,117.75,117.46,117.61,32464.0,112.1705,112.4187,112.1419,112.2851,32464.0
2021-06-17 15:00:00,117.61,118.0,117.61,117.9,72447.0,112.2851,112.6574,112.2851,112.5619,72447.0
2021-06-17 15:05:00,117.89,117.97,117.82,117.93,39991.0,112.5524,112.6288,112.4856,112.5906,39991.0
2021-06-17 15:10:00,117.92,118.19,117.9,118.19,40515.0,112.581,112.8388,112.5619,112.8388,40515.0
2021-06-17 15:15:00,118.18,118.18,118.01,118.03,9186.0,112.8293,112.8293,112.667,112.686,9186.0
2021-06-17 15:20:00,118.03,118.14,117.99,117.99,40404.0,112.686,112.7911,112.6479,112.6479,40404.0
2021-06-17 15:25:00,117.99,118.12,117.91,118.07,38898.0,112.6479,112.772,112.5715,112.7242,38898.0
2021-06-17 15:30:00,118.09,118.26,118.09,118.21,17668.0,112.7433,112.9056,112.7433,112.8579,17668.0
2021-06-17 15:35:00,118.21,118.26,118.13,118.14,20699.0,112.8579,112.9056,112.7815,112.7911,20699.0
2021-06-17 15:40:00,118.12,118.26,117.98,117.99,45382.0,112.772,112.9056,112.6383,112.6479,45382.0
2021-06-17 15:45:00,117.97,118.22,117.97,118.13,40592.0,112.6288,112.8674,112.6288,112.7815,40592.0
2021-06-17 15:50:00,118.15,118.35,118.0,118.33,130986.0,112.8006,112.9916,112.6574,112.9725,130986.0
2021-06-17 15:55:00,118.34,118.5,118.21,118.23,254329.0,112.982,113.1348,112.8579,112.877,254329.0
2021-06-18 09:30:00,116.78,117.02,115.92,116.36,309303.0,111.4926,111.7218,110.6716,111.0917,309303.0
2021-06-18 09:35:00,116.43,116.58,116.03,116.33,17834.0,111.1585,111.3017,110.7766,111.063,17834.0
2021-06-18 09:40:00,116.38,116.73,116.24,116.62,9407.0,111.1108,111.4449,110.9771,111.3399,9407.0
2021-06-18 09:45:00,116.66,116.67,116.21,116.28,28293.0,111.3781,111.3876,110.9485,111.0153,28293.0
2021-06-18 09:50:00,116.28,116.28,115.63,115.65,17235.0,111.0153,111.0153,110.3947,110.4138,17235.0
2021-06-18 09:55:00,115.6,115.9,115.39,115.77,27583.0,110.3661,110.6525,110.1656,110.5284,27583.0
2021-06-18 10:00:00,115.77,115.79,115.15,115.15,14558.0,110.5284,110.5475,109.9364,109.9364,14558.0
2021-06-18 10:05:00,115.07,115.64,115.07,115.64,13046.0,109.8601,110.4043,109.8601,110.4043,13046.0
2021-06-18 10:10:00,115.64,115.89,115.44,115.89,17764.0,110.4043,110.6429,110.2133,110.6429,17764.0
2021-06-18 10:15:00,115.85,115.86,115.65,115.69,27821.0,110.6048,110.6143,110.4138,110.452,27821.0
2021-06-18 10:20:00,115.68,116.03,115.59,115.85,25942.0,110.4424,110.7766,110.3565,110.6048,25942.0
2021-06-18 10:25:00,115.87,116.3,115.87,116.27,18666.0,110.6238,111.0344,110.6238,111.0057,18666.0
2021-06-18 10:30:00,116.21,116.5,116.02,116.45,11094.0,110.9485,111.2253,110.7671,111.1776,11094.0
2021-06-18 10:35:00,116.46,116.51,116.25,116.36,21718.0,111.1871,111.2349,110.9866,111.0917,21718.0
2021-06-18 10:40:00,116.32,116.42,116.26,116.28,9825.0,111.0535,111.1489,110.9962,111.0153,9825.0
2021-06-18 10:45:00,116.33,116.62,116.25,116.58,9639.0,111.063,111.3399,110.9866,111.3017,9639.0
2021-06-18 10:50:00,116.57,116.7,116.37,116.45,22170.0,111.2922,111.4163,111.1012,111.1776,22170.0
2021-06-18 10:55:00,116.48,116.78,116.47,116.78,13621.0,111.2062,111.4926,111.1967,111.4926,13621.0
2021-06-18 11:00:00,116.75,116.84,116.59,116.66,16864.0,111.464,111.5499,111.3112,111.3781,16864.0
2021-06-18 11:05:00,116.69,116.7,116.49,116.58,11724.0,111.4067,111.4163,111.2158,111.3017,11724.0
2021-06-18 11:10:00,116.59,116.77,116.57,116.58,12624.0,111.3112,111.4831,111.2922,111.3017,12624.0
2021-06-18 11:15:00,116.57,116.74,116.51,116.6,12353.0,111.2922,111.4545,111.2349,111.3208,12353.0
2021-06-18 11:20:00,116.59,116.7,116.48,116.59,8166.0,111.3112,111.4163,111.2062,111.3112,8166.0
2021-06-18 11:25:00,116.64,116.67,116.39,116.39,8592.0,111.359,111.3876,111.1203,111.1203,8592.0
2021-06-18 11:30:00,116.34,116.84,116.32,116.67,13114.0,111.0726,111.5499,111.0535,111.3876,13114.0
2021-06-18 11:35:00,116.65,117.11,116.65,116.99,9634.0,111.3685,111.8077,111.3685,111.6931,9634.0
2021-06-18 11:40:00,117.0,117.1,116.99,117.05,22518.0,111.7027,111.7982,111.6931,111.7504,22518.0
2021-06-18 11:45:00,117.05,117.11,116.75,116.84,37376.0,111.7504,111.8077,111.464,111.5499,37376.0
2021-06-18 11:50:00,116.82,116.93,116.78,116.87,15128.0,111.5308,111.6359,111.4926,111.5786,15128.0
2021-06-18 11:55:00,116.84,116.93,116.8,116.8,13587.0,111.5499,111.6359,111.5117,111.5117,13587.0
2021-06-18 12:00:00,116.78,116.78,116.58,116.64,8521.0,111.4926,111.4926,111.3017,111.359,8521.0
2021-06-18 12:05:00,116.69,116.77,116.6,116.7,12457.0,111.4067,111.4831,111.3208,111.4163,12457.0
2021-06-18 12:10:00,116.62,116.72,116.61,116.66,7594.0,111.3399,111.4354,111.3303,111.3781,7594.0
2021-06-18 12:15:00,116.68,116.77,116.59,116.73,12227.0,111.3972,111.4831,111.3112,111.4449,12227.0
2021-06-18 12:20:00,116.73,116.74,116.56,116.72,11561.0,111.4449,111.4545,111.2826,111.4354,11561.0
2021-06-18 12:25:00,116.68,116.84,116.68,116.79,12258.0,111.3972,111.5499,111.3972,111.5022,12258.0
2021-06-18 12:30:00,116.77,116.77,116.61,116.74,13431.0,111.4831,111.4831,111.3303,111.4545,13431.0
2021-06-18 12:35:00,116.75,116.75,116.52,116.59,7513.0,111.464,111.464,111.2444,111.3112,7513.0
2021-06-18 12:40:00,116.59,116.7,116.56,116.59,10419.0,111.3112,111.4163,111.2826,111.3112,10419.0
2021-06-18 12:45:00,116.61,116.76,116.59,116.72,16578.0,111.3303,111.4735,111.3112,111.4354,16578.0
2021-06-18 12:50:00,116.7,116.8,116.67,116.71,7067.0,111.4163,111.5117,111.3876,111.4258,7067.0
2021-06-18 12:55:00,116.69,116.75,116.64,116.68,21140.0,111.4067,111.464,111.359,111.3972,21140.0
2021-06-18 13:00:00,116.68,116.76,116.63,116.75,43383.0,111.3972,111.4735,111.3494,111.464,43383.0
2021-06-18 13:05:00,116.75,116.93,116.75,116.9,14457.0,111.464,111.6359,111.464,111.6072,14457.0
2021-06-18 13:10:00,116.9,117.09,116.89,116.93,9400.0,111.6072,111.7886,111.5977,111.6359,9400.0
2021-06-18 13:15:00,116.92,116.96,116.78,116.78,12824.0,111.6263,111.6645,111.4926,111.4926,12824.0
2021-06-18 13:20:00,116.8,116.8,116.61,116.63,16191.0,111.5117,111.5117,111.3303,111.3494,16191.0
2021-06-18 13:25:00,116.61,116.65,116.52,116.63,8012.0,111.3303,111.3685,111.2444,111.3494,8012.0
2021-06-18 13:30:00,116.66,116.76,116.63,116.66,8265.0,111.3781,111.4735,111.3494,111.3781,8265.0
2021-06-18 13:35:00,116.7,116.75,116.67,116.69,6031.0,111.4163,111.464,111.3876,111.4067,6031.0
2021-06-18 13:40:00,116.69,116.74,116.6,116.61,9120.0,111.4067,111.4545,111.3208,111.3303,9120.0
2021-06-18 13:45:00,116.62,116.67,116.56,116.64,12142.0,111.3399,111.3876,111.2826,111.359,12142.0
2021-06-18 13:50:00,116.6,116.71,116.5,116.67,9863.0,111.3208,111.4258,111.2253,111.3876,9863.0
2021-06-18 13:55:00,116.67,116.71,116.6,116.64,11460.0,111.3876,111.4258,111.3208,111.359,11460.0
2021-06-18 14:00:00,116.64,116.88,116.57,116.68,18868.0,111.359,111.5881,111.2922,111.3972,18868.0
2021-06-18 14:05:00,116.68,116.82,116.67,116.69,12492.0,111.3972,111.5308,111.3876,111.4067,12492.0
2021-06-18 14:10:00,116.68,116.8,116.64,116.7,20867.0,111.3972,111.5117,111.359,111.4163,20867.0
2021-06-18 14:15:00,116.68,116.7,116.63,116.65,7851.0,111.3972,111.4163,111.3494,111.3685,7851.0
2021-06-18 14:20:00,116.66,116.79,116.63,116.79,7586.0,111.3781,111.5022,111.3494,111.5022,7586.0
2021-06-18 14:25:00,116.79,116.79,116.63,116.75,11604.0,111.5022,111.5022,111.3494,111.464,11604.0
2021-06-18 14:30:00,116.73,116.73,116.61,116.61,13497.0,111.4449,111.4449,111.3303,111.3303,13497.0
2021-06-18 14:35:00,116.62,116.63,116.44,116.5,27864.0,111.3399,111.3494,111.168,111.2253,27864.0
2021-06-18 14:40:00,116.51,116.53,116.3,116.33,14464.0,111.2349,111.254,111.0344,111.063,14464.0
2021-06-18 14:45:00,116.34,116.36,116.19,116.26,17447.0,111.0726,111.0917,110.9294,110.9962,17447.0
2021-06-18 14:50:00,116.25,116.3,116.14,116.22,22191.0,110.9866,111.0344,110.8816,110.958,22191.0
2021-06-18 14:55:00,116.22,116.32,116.18,116.3,37707.0,110.958,111.0535,110.9198,111.0344,37707.0
2021-06-18 15:00:00,116.28,116.44,116.15,116.35,53558.0,111.0153,111.168,110.8912,111.0821,53558.0
2021-06-18 15:05:00,116.34,116.37,116.26,116.29,25779.0,111.0726,111.1012,110.9962,111.0248,25779.0
2021-06-18 15:10:00,116.3,116.36,116.19,116.31,14200.0,111.0344,111.0917,110.9294,111.0439,14200.0
2021-06-18 15:15:00,116.31,116.51,116.22,116.51,22397.0,111.0439,111.2349,110.958,111.2349,22397.0
2021-06-18 15:20:00,116.5,116.52,116.29,116.42,27935.0,111.2253,111.2444,111.0248,111.1489,27935.0
2021-06-18 15:25:00,116.4,116.41,116.09,116.14,17416.0,111.1298,111.1394,110.8339,110.8816,17416.0
2021-06-18 15:30:00,116.11,116.23,115.87,115.9,21487.0,110.853,110.9675,110.6238,110.6525,21487.0
2021-06-18 15:35:00,115.91,116.16,115.88,116.08,18714.0,110.662,110.9007,110.6334,110.8243,18714.0
2021-06-18 15:40:00,116.1,116.21,115.97,116.09,16429.0,110.8434,110.9485,110.7193,110.8339,16429.0
2021-06-18 15:45:00,116.06,116.06,115.75,115.75,34806.0,110.8052,110.8052,110.5093,110.5093,34806.0
2021-06-18 15:50:00,115.7,115.78,114.56,115.07,188862.0,110.4615,110.5379,109.3732,109.8601,188862.0
2021-06-18 15:55:00,115.1,115.46,115.06,115.26,242846.0,109.8887,110.2324,109.8505,110.0415,242846.0
2021-06-21 09:30:00,115.98,116.6,115.98,116.3,43444.0,110.7289,111.3208,110.7289,111.0344,43444.0
2021-06-21 09:35:00,116.38,117.07,116.31,116.9,38124.0,111.1108,111.7695,111.0439,111.6072,38124.0
2021-06-21 09:40:00,116.93,117.13,116.91,117.04,33421.0,111.6359,111.8268,111.6168,111.7409,33421.0
2021-06-21 09:45:00,116.97,117.24,116.93,117.04,30432.0,111.674,111.9318,111.6359,111.7409,30432.0
2021-06-21 09:50:00,117.06,117.57,117.02,117.32,39683.0,111.76,112.2469,111.7218,112.0082,39683.0
2021-06-21 09:55:00,117.34,117.4,117.06,117.27,21664.0,112.0273,112.0846,111.76,111.9605,21664.0
2021-06-21 10:00:00,117.31,117.71,117.24,117.7,66052.0,111.9986,112.3805,111.9318,112.371,66052.0
2021-06-21 10:05:00,117.71,117.72,117.49,117.61,14841.0,112.3805,112.3901,112.1705,112.2851,14841.0
2021-06-21 10:10:00,117.59,117.83,117.54,117.82,21164.0,112.266,112.4951,112.2182,112.4856,21164.0
2021-06-21 10:15:00,117.84,118.1,117.84,118.01,21484.0,112.5047,112.7529,112.5047,112.667,21484.0
2021-06-21 10:20:00,118.02,118.34,118.02,118.28,16905.0,112.6765,112.982,112.6765,112.9247,16905.0
2021-06-21 10:25:00,118.3,118.61,118.23,118.59,16392.0,112.9438,113.2398,112.877,113.2207,16392.0
2021-06-21 10:30:00,118.61,118.72,118.51,118.69,12600.0,113.2398,113.3448,113.1443,113.3162,12600.0
2021-06-21 10:35:00,118.72,118.87,118.69,118.81,13464.0,113.3448,113.488,113.3162,113.4307,13464.0
2021-06-21 10:40:00,118.8,119.03,118.72,119.0,40671.0,113.4212,113.6408,113.3448,113.6121,40671.0
2021-06-21 10:45:00,119.01,119.11,118.94,118.94,13441.0,113.6217,113.7172,113.5548,113.5548,13441.0
2021-06-21 10:50:00,119.01,119.07,118.78,118.84,20192.0,113.6217,113.679,113.4021,113.4594,20192.0
2021-06-21 10:55:00,118.85,118.92,118.81,118.86,14085.0,113.4689,113.5358,113.4307,113.4785,14085.0
2021-06-21 11:00:00,118.87,118.92,118.38,118.38,10524.0,113.488,113.5358,113.0202,113.0202,10524.0
2021-06-21 11:05:00,118.46,118.6,118.39,118.59,17730.0,113.0966,113.2302,113.0297,113.2207,17730.0
2021-06-21 11:10:00,118.54,118.7,118.41,118.45,6896.0,113.173,113.3257,113.0488,113.087,6896.0
2021-06-21 11:15:00,118.48,118.7,118.44,118.6,16375.0,113.1157,113.3257,113.0775,113.2302,16375.0
2021-06-21 11:20:00,118.59,118.76,118.51,118.73,16268.0,113.2207,113.383,113.1443,113.3544,16268.0
2021-06-21 11:25:00,118.71,118.76,118.55,118.74,18284.0,113.3353,113.383,113.1825,113.3639,18284.0
2021-06-21 11:30:00,118.76,118.99,118.75,118.96,14085.0,113.383,113.6026,113.3734,113.5739,14085.0
2021-06-21 11:35:00,118.96,119.0,118.91,118.94,7004.0,113.5739,113.6121,113.5262,113.5548,7004.0
2021-06-21 11:40:00,118.95,119.05,118.88,118.98,12248.0,113.5644,113.6599,113.4976,113.593,12248.0
2021-06-21 11:45:00,118.98,119.03,118.92,119.0,7720.0,113.593,113.6408,113.5358,113.6121,7720.0
2021-06-21 11:50:00,118.98,119.05,118.82,118.86,9776.0,113.593,113.6599,113.4403,113.4785,9776.0
2021-06-21 11:55:00,118.88,119.09,118.88,118.94,6823.0,113.4976,113.6981,113.4976,113.5548,6823.0
2021-06-21 12:00:00,118.96,119.05,118.95,119.0,8223.0,113.5739,113.6599,113.5644,113.6121,8223.0
2021-06-21 12:05:00,118.99,118.99,118.85,118.87,6246.0,113.6026,113.6026,113.4689,113.488,6246.0
2021-06-21 12:10:00,118.89,119.02,118.88,118.97,12369.0,113.5071,113.6312,113.4976,113.5835,12369.0
2021-06-21 12:15:00,118.93,118.96,118.9,118.93,5058.0,113.5453,113.5739,113.5167,113.5453,5058.0
2021-06-21 12:20:00,118.91,118.98,118.82,118.85,6453.0,113.5262,113.593,113.4403,113.4689,6453.0
2021-06-21 12:25:00,118.84,118.97,118.8,118.93,6589.0,113.4594,113.5835,113.4212,113.5453,6589.0
2021-06-21 12:30:00,118.93,119.07,118.91,119.04,12263.0,113.5453,113.679,113.5262,113.6503,12263.0
2021-06-21 12:35:00,119.04,119.16,119.04,119.07,7290.0,113.6503,113.7649,113.6503,113.679,7290.0
2021-06-21 12:40:00,119.04,119.06,118.95,118.98,11492.0,113.6503,113.6694,113.5644,113.593,11492.0
2021-06-21 12:45:00,118.96,119.15,118.95,119.04,5954.0,113.5739,113.7553,113.5644,113.6503,5954.0
2021-06-21 12:50:00,119.02,119.09,118.99,119.04,3178.0,113.6312,113.6981,113.6026,113.6503,3178.0
2021-06-21 12:55:00,119.02,119.02,118.88,118.88,5161.0,113.6312,113.6312,113.4976,113.4976,5161.0
2021-06-21 13:00:00,118.91,119.01,118.91,118.93,4585.0,113.5262,113.6217,113.5262,113.5453,4585.0
2021-06-21 13:05:00,118.95,119.03,118.87,118.87,7555.0,113.5644,113.6408,113.488,113.488,7555.0
2021-06-21 13:10:00,118.9,119.04,118.81,119.01,9674.0,113.5167,113.6503,113.4307,113.6217,9674.0
2021-06-21 13:15:00,118.97,118.99,118.89,118.92,5000.0,113.5835,113.6026,113.5071,113.5358,5000.0
2021-06-21 13:20:00,118.92,118.95,118.85,118.92,3993.0,113.5358,113.5644,113.4689,113.5358,3993.0
2021-06-21 13:25:00,118.91,118.96,118.86,118.88,6201.0,113.5262,113.5739,113.4785,113.4976,6201.0
2021-06-21 13:30:00,118.89,118.99,118.89,118.99,6967.0,113.5071,113.6026,113.5071,113.6026,6967.0
2021-06-21 13:35:00,118.97,118.97,118.83,118.89,7108.0,113.5835,113.5835,113.4498,113.5071,7108.0
2021-06-21 13:40:00,118.88,119.01,118.81,118.94,13284.0,113.4976,113.6217,113.4307,113.5548,13284.0
2021-06-21 13:45:00,118.93,118.99,118.91,118.91,6835.0,113.5453,113.6026,113.5262,113.5262,6835.0
2021-06-21 13:50:00,118.91,118.92,118.85,118.85,3556.0,113.5262,113.5358,113.4689,113.4689,3556.0
2021-06-21 13:55:00,118.87,118.88,118.78,118.83,5504.0,113.488,113.4976,113.4021,113.4498,5504.0
2021-06-21 14:00:00,118.86,118.89,118.8,118.83,5139.0,113.4785,113.5071,113.4212,113.4498,5139.0
2021-06-21 14:05:00,118.86,118.97,118.86,118.97,5639.0,113.4785,113.5835,113.4785,113.5835,5639.0
2021-06-21 14:10:00,118.96,118.99,118.91,118.94,3566.0,113.5739,113.6026,113.5262,113.5548,3566.0
2021-06-21 14:15:00,118.96,119.01,118.93,118.99,6532.0,113.5739,113.6217,113.5453,113.6026,6532.0
2021-06-21 14:20:00,118.94,119.01,118.86,118.88,5501.0,113.5548,113.6217,113.4785,113.4976,5501.0
2021-06-21 14:25:00,118.86,118.88,118.8,118.84,5239.0,113.4785,113.4976,113.4212,113.4594,5239.0
2021-06-21 14:30:00,118.83,118.87,118.76,118.87,5342.0,113.4498,113.488,113.383,113.488,5342.0
2021-06-21 14:35:00,118.89,118.95,118.84,118.84,5175.0,113.5071,113.5644,113.4594,113.4594,5175.0
2021-06-21 14:40:00,118.84,118.9,118.82,118.86,5505.0,113.4594,113.5167,113.4403,113.4785,5505.0
2021-06-21 14:45:00,118.86,118.94,118.85,118.94,6038.0,113.4785,113.5548,113.4689,113.5548,6038.0
2021-06-21 14:50:00,118.93,119.03,118.92,118.99,8315.0,113.5453,113.6408,113.5358,113.6026,8315.0
2021-06-21 14:55:00,118.97,119.03,118.93,118.97,6570.0,113.5835,113.6408,113.5453,113.5835,6570.0
2021-06-21 15:00:00,118.98,119.15,118.96,119.15,8027.0,113.593,113.7553,113.5739,113.7553,8027.0
2021-06-21 15:05:00,119.15,119.26,119.12,119.25,9325.0,113.7553,113.8604,113.7267,113.8508,9325.0
2021-06-21 15:10:00,119.25,119.26,119.09,119.09,7315.0,113.8508,113.8604,113.6981,113.6981,7315.0
2021-06-21 15:15:00,119.14,119.14,119.03,119.05,8400.0,113.7458,113.7458,113.6408,113.6599,8400.0
2021-06-21 15:20:00,119.05,119.05,118.91,119.0,10903.0,113.6599,113.6599,113.5262,113.6121,10903.0
2021-06-21 15:25:00,118.99,119.03,118.91,119.03,9162.0,113.6026,113.6408,113.5262,113.6408,9162.0
2021-06-21 15:30:00,119.02,119.08,118.93,119.04,13598.0,113.6312,113.6885,113.5453,113.6503,13598.0
2021-06-21 15:35:00,119.07,119.07,118.91,119.03,17833.0,113.679,113.679,113.5262,113.6408,17833.0
2021-06-21 15:40:00,119.01,119.16,118.99,119.11,34620.0,113.6217,113.7649,113.6026,113.7172,34620.0
2021-06-21 15:45:00,119.11,119.28,119.08,119.26,37077.0,113.7172,113.8795,113.6885,113.8604,37077.0
2021-06-21 15:50:00,119.26,119.43,119.19,119.39,51958.0,113.8604,114.0227,113.7935,113.9845,51958.0
2021-06-21 15:55:00,119.37,119.49,119.32,119.4,79886.0,113.9654,114.0799,113.9176,113.994,79886.0
2021-06-22 09:30:00,119.26,119.83,119.25,119.36,40996.0,113.8604,114.4046,113.8508,113.9558,40996.0
2021-06-22 09:35:00,119.39,119.39,118.54,118.73,9478.0,113.9845,113.9845,113.173,113.3544,9478.0
2021-06-22 09:40:00,118.79,119.29,118.79,119.17,17395.0,113.4116,113.889,113.4116,113.7744,17395.0
2021-06-22 09:45:00,119.18,119.6,119.17,119.51,8790.0,113.784,114.185,113.7744,114.099,8790.0
2021-06-22 09:50:00,119.47,119.6,118.93,119.04,7593.0,114.0609,114.185,113.5453,113.6503,7593.0
2021-06-22 09:55:00,119.01,119.09,118.81,119.09,3813.0,113.6217,113.6981,113.4307,113.6981,3813.0
2021-06-22 10:00:00,119.14,119.47,119.07,119.47,15762.0,113.7458,114.0609,113.679,114.0609,15762.0
2021-06-22 10:05:00,119.51,119.57,119.33,119.38,13698.0,114.099,114.1563,113.9272,113.9749,13698.0
2021-06-22 10:10:00,119.35,119.36,119.12,119.23,8302.0,113.9463,113.9558,113.7267,113.8317,8302.0
2021-06-22 10:15:00,119.26,119.5,119.24,119.45,4688.0,113.8604,114.0895,113.8413,114.0418,4688.0
2021-06-22 10:20:00,119.45,119.59,119.39,119.59,5721.0,114.0418,114.1754,113.9845,114.1754,5721.0
2021-06-22 10:25:00,119.64,119.7,119.51,119.64,8271.0,114.2232,114.2804,114.099,114.2232,8271.0
2021-06-22 10:30:00,119.64,119.92,119.64,119.73,13726.0,114.2232,114.4905,114.2232,114.3091,13726.0
2021-06-22 10:35:00,119.77,119.97,119.72,119.9,7963.0,114.3473,114.5382,114.2995,114.4714,7963.0
2021-06-22 10:40:00,119.88,120.05,119.79,119.82,15902.0,114.4523,114.6146,114.3664,114.395,15902.0
2021-06-22 10:45:00,119.9,119.98,119.78,119.98,10414.0,114.4714,114.5478,114.3568,114.5478,10414.0
2021-06-22 10:50:00,119.98,120.16,119.98,120.11,10726.0,114.5478,114.7196,114.5478,114.6719,10726.0
2021-06-22 10:55:00,120.11,120.21,120.07,120.09,9611.0,114.6719,114.7673,114.6337,114.6528,9611.0
2021-06-22 11:00:00,120.1,120.27,120.06,120.27,4941.0,114.6623,114.8246,114.6241,114.8246,4941.0
2021-06-22 11:05:00,120.28,120.34,120.2,120.23,9164.0,114.8342,114.8915,114.7578,114.7864,9164.0
2021-06-22 11:10:00,120.24,120.41,120.24,120.36,6365.0,114.796,114.9583,114.796,114.9106,6365.0
2021-06-22 11:15:00,120.36,120.41,120.18,120.24,6453.0,114.9106,114.9583,114.7387,114.796,6453.0
2021-06-22 11:20:00,120.26,120.32,120.17,120.29,7078.0,114.8151,114.8724,114.7292,114.8437,7078.0
2021-06-22 11:25:00,120.26,120.28,120.11,120.21,5150.0,114.8151,114.8342,114.6719,114.7673,5150.0
2021-06-22 11:30:00,120.22,120.35,120.16,120.26,9082.0,114.7769,114.901,114.7196,114.8151,9082.0
2021-06-22 11:35:00,120.23,120.32,120.14,120.26,8390.0,114.7864,114.8724,114.7005,114.8151,8390.0
2021-06-22 11:40:00,120.27,120.42,120.24,120.24,13713.0,114.8246,114.9678,114.796,114.796,13713.0
2021-06-22 11:45:00,120.24,120.33,120.24,120.28,8416.0,114.796,114.8819,114.796,114.8342,8416.0
2021-06-22 11:50:00,120.3,120.3,120.23,120.27,6360.0,114.8533,114.8533,114.7864,114.8246,6360.0
2021-06-22 11:55:00,120.29,120.45,120.27,120.31,10353.0,114.8437,114.9965,114.8246,114.8628,10353.0
2021-06-22 12:00:00,120.32,120.46,120.32,120.41,8385.0,114.8724,115.006,114.8724,114.9583,8385.0
2021-06-22 12:05:00,120.42,120.56,120.42,120.44,17533.0,114.9678,115.1015,114.9678,114.9869,17533.0
2021-06-22 12:10:00,120.47,120.5,120.31,120.32,3803.0,115.0156,115.0442,114.8628,114.8724,3803.0
2021-06-22 12:15:00,120.3,120.3,120.15,120.16,3103.0,114.8533,114.8533,114.7101,114.7196,3103.0
2021-06-22 12:20:00,120.15,120.18,120.06,120.18,6537.0,114.7101,114.7387,114.6241,114.7387,6537.0
2021-06-22 12:25:00,120.18,120.29,120.15,120.24,9714.0,114.7387,114.8437,114.7101,114.796,9714.0
2021-06-22 12:30:00,120.22,120.22,119.97,119.99,5925.0,114.7769,114.7769,114.5382,114.5573,5925.0
2021-06-22 12:35:00,119.98,120.03,119.92,119.92,8797.0,114.5478,114.5955,114.4905,114.4905,8797.0
2021-06-22 12:40:00,119.93,120.3,119.91,120.3,15899.0,114.5,114.8533,114.4809,114.8533,15899.0
2021-06-22 12:45:00,120.31,120.37,120.23,120.35,2904.0,114.8628,114.9201,114.7864,114.901,2904.0
2021-06-22 12:50:00,120.33,120.38,120.3,120.38,8152.0,114.8819,114.9296,114.8533,114.9296,8152.0
2021-06-22 12:55:00,120.37,120.39,120.18,120.18,4557.0,114.9201,114.9392,114.7387,114.7387,4557.0
2021-06-22 13:00:00,120.21,120.26,120.2,120.23,4173.0,114.7673,114.8151,114.7578,114.7864,4173.0
2021-06-22 13:05:00,120.22,120.25,120.2,120.24,2006.0,114.7769,114.8055,114.7578,114.796,2006.0
2021-06-22 13:10:00,120.24,120.36,120.23,120.36,3717.0,114.796,114.9106,114.7864,114.9106,3717.0
2021-06-22 13:15:00,120.36,120.37,120.13,120.17,4918.0,114.9106,114.9201,114.691,114.7292,4918.0
2021-06-22 13:20:00,120.19,120.3,120.15,120.28,7604.0,114.7483,114.8533,114.7101,114.8342,7604.0
2021-06-22 13:25:00,120.27,120.36,120.21,120.26,13439.0,114.8246,114.9106,114.7673,114.8151,13439.0
2021-06-22 13:30:00,120.28,120.42,120.25,120.42,23111.0,114.8342,114.9678,114.8055,114.9678,23111.0
2021-06-22 13:35:00,120.4,120.47,120.36,120.46,7981.0,114.9487,115.0156,114.9106,115.006,7981.0
2021-06-22 13:40:00,120.45,120.5,120.4,120.47,15188.0,114.9965,115.0442,114.9487,115.0156,15188.0
2021-06-22 13:45:00,120.49,120.52,120.44,120.45,12773.0,115.0347,115.0633,114.9869,114.9965,12773.0
2021-06-22 13:50:00,120.45,120.47,120.23,120.47,53517.0,114.9965,115.0156,114.7864,115.0156,53517.0
2021-06-22 13:55:00,120.47,120.47,120.17,120.3,10242.0,115.0156,115.0156,114.7292,114.8533,10242.0
2021-06-22 14:00:00,120.32,120.4,120.3,120.34,3877.0,114.8724,114.9487,114.8533,114.8915,3877.0
2021-06-22 14:05:00,120.29,120.34,120.26,120.32,7350.0,114.8437,114.8915,114.8151,114.8724,7350.0
2021-06-22 14:10:00,120.3,120.34,120.22,120.34,4580.0,114.8533,114.8915,114.7769,114.8915,4580.0
2021-06-22 14:15:00,120.36,120.46,120.35,120.4,2277.0,114.9106,115.006,114.901,114.9487,2277.0
2021-06-22 14:20:00,120.4,120.43,120.36,120.37,3290.0,114.9487,114.9774,114.9106,114.9201,3290.0
2021-06-22 14:25:00,120.38,120.42,120.3,120.39,13393.0,114.9296,114.9678,114.8533,114.9392,13393.0
2021-06-22 14:30:00,120.39,120.5,120.38,120.46,8184.0,114.9392,115.0442,114.9296,115.006,8184.0
2021-06-22 14:35:00,120.46,120.62,120.43,120.62,4547.0,115.006,115.1588,114.9774,115.1588,4547.0
2021-06-22 14:40:00,120.61,120.67,120.56,120.57,6521.0,115.1492,115.2065,115.1015,115.111,6521.0
2021-06-22 14:45:00,120.61,120.61,120.51,120.53,3598.0,115.1492,115.1492,115.0538,115.0729,3598.0
2021-06-22 14:50:00,120.53,120.64,120.51,120.64,4250.0,115.0729,115.1779,115.0538,115.1779,4250.0
2021-06-22 14:55:00,120.61,120.63,120.57,120.61,7793.0,115.1492,115.1683,115.111,115.1492,7793.0
2021-06-22 15:00:00,120.59,120.65,120.55,120.65,9725.0,115.1301,115.1874,115.092,115.1874,9725.0
2021-06-22 15:05:00,120.63,120.71,120.55,120.66,12685.0,115.1683,115.2447,115.092,115.197,12685.0
2021-06-22 15:10:00,120.66,120.72,120.61,120.61,9075.0,115.197,115.2543,115.1492,115.1492,9075.0
2021-06-22 15:15:00,120.63,120.74,120.57,120.72,10794.0,115.1683,115.2734,115.111,115.2543,10794.0
2021-06-22 15:20:00,120.7,120.85,120.69,120.85,8118.0,115.2352,115.3784,115.2256,115.3784,8118.0
2021-06-22 15:25:00,120.87,120.89,120.79,120.83,18419.0,115.3975,115.4166,115.3211,115.3593,18419.0
2021-06-22 15:30:00,120.85,120.89,120.67,120.74,14320.0,115.3784,115.4166,115.2065,115.2734,14320.0
2021-06-22 15:35:00,120.71,120.76,120.54,120.58,15806.0,115.2447,115.2924,115.0824,115.1206,15806.0
2021-06-22 15:40:00,120.57,120.61,120.46,120.47,18447.0,115.111,115.1492,115.006,115.0156,18447.0
2021-06-22 15:45:00,120.48,120.57,120.43,120.46,19080.0,115.0251,115.111,114.9774,115.006,19080.0
2021-06-22 15:50:00,120.47,120.54,120.32,120.44,43931.0,115.0156,115.0824,114.8724,114.9869,43931.0
2021-06-22 15:55:00,120.44,120.53,120.37,120.39,82450.0,114.9869,115.0729,114.9201,114.9392,82450.0
2021-06-23 09:30:00,119.96,120.4,119.79,120.09,19722.0,114.5287,114.9487,114.3664,114.6528,19722.0
2021-06-23 09:35:00,120.21,120.29,120.06,120.17,6650.0,114.7673,114.8437,114.6241,114.7292,6650.0
2021-06-23 09:40:00,120.14,120.17,119.96,120.1,6551.0,114.7005,114.7292,114.5287,114.6623,6551.0
2021-06-23 09:45:00,120.12,120.18,119.65,119.85,6444.0,114.6814,114.7387,114.2327,114.4236,6444.0
2021-06-23 09:50:00,119.85,119.89,119.72,119.74,16769.0,114.4236,114.4618,114.2995,114.3186,16769.0
2021-06-23 09:55:00,119.74,120.05,119.69,120.04,12900.0,114.3186,114.6146,114.2709,114.605,12900.0
2021-06-23 10:00:00,120.03,120.03,119.71,120.01,8848.0,114.5955,114.5955,114.29,114.5764,8848.0
2021-06-23 10:05:00,119.95,120.1,119.82,120.07,33393.0,114.5191,114.6623,114.395,114.6337,33393.0
2021-06-23 10:10:00,120.02,120.33,119.98,120.29,4981.0,114.5859,114.8819,114.5478,114.8437,4981.0
2021-06-23 10:15:00,120.26,120.27,120.09,120.13,6558.0,114.8151,114.8246,114.6528,114.691,6558.0
2021-06-23 10:20:00,120.1,120.27,120.09,120.2,7203.0,114.6623,114.8246,114.6528,114.7578,7203.0
2021-06-23 10:25:00,120.24,120.28,120.16,120.28,3579.0,114.796,114.8342,114.7196,114.8342,3579.0
2021-06-23 10:30:00,120.23,120.31,120.13,120.31,7566.0,114.7864,114.8628,114.691,114.8628,7566.0
2021-06-23 10:35:00,120.31,120.67,120.27,120.65,8931.0,114.8628,115.2065,114.8246,115.1874,8931.0
2021-06-23 10:40:00,120.65,120.89,120.64,120.86,12113.0,115.1874,115.4166,115.1779,115.3879,12113.0
2021-06-23 10:45:00,120.89,120.89,120.7,120.71,7138.0,115.4166,115.4166,115.2352,115.2447,7138.0
2021-06-23 10:50:00,120.7,120.96,120.7,120.94,8533.0,115.2352,115.4834,115.2352,115.4643,8533.0
2021-06-23 10:55:00,121.0,121.22,120.99,121.2,13736.0,115.5216,115.7316,115.512,115.7125,13736.0
2021-06-23 11:00:00,121.21,121.21,120.79,120.85,10442.0,115.7221,115.7221,115.3211,115.3784,10442.0
2021-06-23 11:05:00,120.8,120.91,120.74,120.76,6363.0,115.3306,115.4357,115.2734,115.2924,6363.0
2021-06-23 11:10:00,120.76,120.8,120.62,120.74,3523.0,115.2924,115.3306,115.1588,115.2734,3523.0
2021-06-23 11:15:00,120.74,120.79,120.67,120.7,2636.0,115.2734,115.3211,115.2065,115.2352,2636.0
2021-06-23 11:20:00,120.73,120.82,120.7,120.78,6093.0,115.2638,115.3497,115.2352,115.3115,6093.0
2021-06-23 11:25:00,120.79,120.98,120.76,120.9,5065.0,115.3211,115.5025,115.2924,115.4261,5065.0
2021-06-23 11:30:00,120.87,120.87,120.74,120.79,10542.0,115.3975,115.3975,115.2734,115.3211,10542.0
2021-06-23 11:35:00,120.79,120.89,120.74,120.77,3566.0,115.3211,115.4166,115.2734,115.302,3566.0
2021-06-23 11:40:00,120.76,120.8,120.69,120.78,4018.0,115.2924,115.3306,115.2256,115.3115,4018.0
2021-06-23 11:45:00,120.8,120.83,120.72,120.75,4508.0,115.3306,115.3593,115.2543,115.2829,4508.0
2021-06-23 11:50:00,120.77,120.88,120.69,120.79,8121.0,115.302,115.407,115.2256,115.3211,8121.0
2021-06-23 11:55:00,120.82,120.82,120.7,120.79,4691.0,115.3497,115.3497,115.2352,115.3211,4691.0
2021-06-23 12:00:00,120.78,120.9,120.74,120.81,3969.0,115.3115,115.4261,115.2734,115.3402,3969.0
2021-06-23 12:05:00,120.81,121.02,120.8,121.01,4745.0,115.3402,115.5407,115.3306,115.5311,4745.0
2021-06-23 12:10:00,120.99,121.02,120.92,120.92,5215.0,115.512,115.5407,115.4452,115.4452,5215.0
2021-06-23 12:15:00,120.93,120.99,120.88,120.92,3621.0,115.4547,115.512,115.407,115.4452,3621.0
2021-06-23 12:20:00,120.97,120.97,120.87,120.91,2000.0,115.4929,115.4929,115.3975,115.4357,2000.0
2021-06-23 12:25:00,120.95,121.01,120.94,121.01,2432.0,115.4738,115.5311,115.4643,115.5311,2432.0
2021-06-23 12:30:00,121.01,121.03,120.94,120.95,4498.0,115.5311,115.5502,115.4643,115.4738,4498.0
2021-06-23 12:35:00,120.97,120.99,120.76,120.78,5840.0,115.4929,115.512,115.2924,115.3115,5840.0
2021-06-23 12:40:00,120.8,120.91,120.77,120.84,3359.0,115.3306,115.4357,115.302,115.3688,3359.0
2021-06-23 12:45:00,120.85,120.85,120.74,120.74,3185.0,115.3784,115.3784,115.2734,115.2734,3185.0
2021-06-23 12:50:00,120.79,120.84,120.76,120.84,3000.0,115.3211,115.3688,115.2924,115.3688,3000.0
2021-06-23 12:55:00,120.91,120.97,120.86,120.93,5197.0,115.4357,115.4929,115.3879,115.4547,5197.0
2021-06-23 13:00:00,120.97,121.07,120.95,121.04,3295.0,115.4929,115.5884,115.4738,115.5598,3295.0
2021-06-23 13:05:00,121.03,121.19,121.0,121.09,5138.0,115.5502,115.703,115.5216,115.6075,5138.0
2021-06-23 13:10:00,121.08,121.19,121.07,121.13,2375.0,115.598,115.703,115.5884,115.6457,2375.0
2021-06-23 13:15:00,121.16,121.18,121.12,121.16,3793.0,115.6743,115.6934,115.6361,115.6743,3793.0
2021-06-23 13:20:00,121.16,121.22,121.14,121.22,3100.0,115.6743,115.7316,115.6552,115.7316,3100.0
2021-06-23 13:25:00,121.23,121.3,121.2,121.27,4422.0,115.7412,115.808,115.7125,115.7794,4422.0
2021-06-23 13:30:00,121.3,121.4,121.26,121.36,4519.0,115.808,115.9035,115.7698,115.8653,4519.0
2021-06-23 13:35:00,121.35,121.38,121.23,121.23,2571.0,115.8557,115.8844,115.7412,115.7412,2571.0
2021-06-23 13:40:00,121.26,121.3,121.18,121.3,3012.0,115.7698,115.808,115.6934,115.808,3012.0
2021-06-23 13:45:00,121.29,121.31,121.21,121.22,4839.0,115.7984,115.8175,115.7221,115.7316,4839.0
2021-06-23 13:50:00,121.24,121.28,121.18,121.24,15342.0,115.7507,115.7889,115.6934,115.7507,15342.0
2021-06-23 13:55:00,121.23,121.25,121.16,121.23,4656.0,115.7412,115.7603,115.6743,115.7412,4656.0
2021-06-23 14:00:00,121.2,121.23,121.13,121.19,6378.0,115.7125,115.7412,115.6457,115.703,6378.0
2021-06-23 14:05:00,121.18,121.23,121.16,121.21,3450.0,115.6934,115.7412,115.6743,115.7221,3450.0
2021-06-23 14:10:00,121.2,121.39,121.19,121.34,2904.0,115.7125,115.8939,115.703,115.8462,2904.0
2021-06-23 14:15:00,121.36,121.36,121.22,121.25,6285.0,115.8653,115.8653,115.7316,115.7603,6285.0
2021-06-23 14:20:00,121.24,121.31,121.2,121.3,6997.0,115.7507,115.8175,115.7125,115.808,6997.0
2021-06-23 14:25:00,121.32,121.36,121.27,121.32,6320.0,115.8271,115.8653,115.7794,115.8271,6320.0
2021-06-23 14:30:00,121.3,121.33,121.22,121.32,5108.0,115.808,115.8366,115.7316,115.8271,5108.0
2021-06-23 14:35:00,121.32,121.32,121.25,121.25,5013.0,115.8271,115.8271,115.7603,115.7603,5013.0
2021-06-23 14:40:00,121.26,121.27,121.13,121.2,5216.0,115.7698,115.7794,115.6457,115.7125,5216.0
2021-06-23 14:45:00,121.18,121.24,121.16,121.2,4226.0,115.6934,115.7507,115.6743,115.7125,4226.0
2021-06-23 14:50:00,121.2,121.28,121.17,121.23,5110.0,115.7125,115.7889,115.6839,115.7412,5110.0
2021-06-23 14:55:00,121.26,121.31,121.22,121.23,8584.0,115.7698,115.8175,115.7316,115.7412,8584.0
2021-06-23 15:00:00,121.21,121.3,121.2,121.24,6800.0,115.7221,115.808,115.7125,115.7507,6800.0
2021-06-23 15:05:00,121.23,121.28,121.22,121.26,10486.0,115.7412,115.7889,115.7316,115.7698,10486.0
2021-06-23 15:10:00,121.27,121.34,121.26,121.34,5689.0,115.7794,115.8462,115.7698,115.8462,5689.0
2021-06-23 15:15:00,121.34,121.45,121.31,121.45,8798.0,115.8462,115.9512,115.8175,115.9512,8798.0
2021-06-23 15:20:00,121.43,121.49,121.38,121.47,7128.0,115.9321,115.9894,115.8844,115.9703,7128.0
2021-06-23 15:25:00,121.47,121.47,121.38,121.44,9696.0,115.9703,115.9703,115.8844,115.9417,9696.0
2021-06-23 15:30:00,121.44,121.56,121.39,121.4,16491.0,115.9417,116.0562,115.8939,115.9035,16491.0
2021-06-23 15:35:00,121.39,121.41,121.2,121.22,14621.0,115.8939,115.913,115.7125,115.7316,14621.0
2021-06-23 15:40:00,121.2,121.24,121.14,121.21,13620.0,115.7125,115.7507,115.6552,115.7221,13620.0
2021-06-23 15:45:00,121.21,121.23,121.0,121.06,18512.0,115.7221,115.7412,115.5216,115.5789,18512.0
2021-06-23 15:50:00,121.05,121.14,120.81,121.0,42212.0,115.5693,115.6552,115.3402,115.5216,42212.0
2021-06-23 15:55:00,121.02,121.08,120.82,120.91,69172.0,115.5407,115.598,115.3497,115.4357,69172.0
2021-06-24 09:30:00,121.94,122.23,121.66,121.69,28791.0,116.419,116.6959,116.1517,116.1803,28791.0
2021-06-24 09:35:00,121.64,121.86,121.51,121.55,12844.0,116.1326,116.3426,116.0085,116.0467,12844.0
2021-06-24 09:40:00,121.71,122.15,121.71,122.04,12898.0,116.1994,116.6195,116.1994,116.5145,12898.0
2021-06-24 09:45:00,122.11,122.65,122.1,122.43,21826.0,116.5813,117.0969,116.5718,116.8868,21826.0
2021-06-24 09:50:00,122.41,122.46,121.98,122.0,9693.0,116.8677,116.9155,116.4572,116.4763,9693.0
2021-06-24 09:55:00,121.95,122.05,121.73,121.84,18594.0,116.4286,116.524,116.2185,116.3235,18594.0
2021-06-24 10:00:00,121.84,121.98,121.75,121.93,30169.0,116.3235,116.4572,116.2376,116.4095,30169.0
2021-06-24 10:05:00,122.01,122.04,121.92,121.94,8374.0,116.4858,116.5145,116.3999,116.419,8374.0
2021-06-24 10:10:00,121.96,122.06,121.8,122.05,8618.0,116.4381,116.5336,116.2854,116.524,8618.0
2021-06-24 10:15:00,122.07,122.18,122.03,122.17,7471.0,116.5431,116.6482,116.5049,116.6386,7471.0
2021-06-24 10:20:00,122.18,122.28,122.13,122.22,8374.0,116.6482,116.7436,116.6004,116.6863,8374.0
2021-06-24 10:25:00,122.23,122.5,122.23,122.48,14725.0,116.6959,116.9537,116.6959,116.9346,14725.0
2021-06-24 10:30:00,122.49,122.63,122.45,122.58,18152.0,116.9441,117.0778,116.9059,117.03,18152.0
2021-06-24 10:35:00,122.58,122.63,122.48,122.48,18904.0,117.03,117.0778,116.9346,116.9346,18904.0
2021-06-24 10:40:00,122.51,122.67,122.5,122.65,12534.0,116.9632,117.116,116.9537,117.0969,12534.0
2021-06-24 10:45:00,122.65,122.81,122.65,122.76,11454.0,117.0969,117.2496,117.0969,117.2019,11454.0
2021-06-24 10:50:00,122.76,122.77,122.42,122.42,14714.0,117.2019,117.2114,116.8773,116.8773,14714.0
2021-06-24 10:55:00,122.48,122.66,122.47,122.66,7078.0,116.9346,117.1064,116.925,117.1064,7078.0
2021-06-24 11:00:00,122.65,122.78,122.64,122.66,8082.0,117.0969,117.221,117.0873,117.1064,8082.0
2021-06-24 11:05:00,122.67,122.72,122.57,122.67,5399.0,117.116,117.1637,117.0205,117.116,5399.0
2021-06-24 11:10:00,122.7,122.87,122.68,122.84,10776.0,117.1446,117.3069,117.1255,117.2783,10776.0
2021-06-24 11:15:00,122.84,122.91,122.77,122.78,6337.0,117.2783,117.3451,117.2114,117.221,6337.0
2021-06-24 11:20:00,122.81,122.92,122.77,122.87,5752.0,117.2496,117.3546,117.2114,117.3069,5752.0
2021-06-24 11:25:00,122.89,122.9,122.69,122.9,12860.0,117.326,117.3356,117.1351,117.3356,12860.0
2021-06-24 11:30:00,122.9,123.0,122.88,122.92,7959.0,117.3356,117.431,117.3165,117.3546,7959.0
2021-06-24 11:35:00,122.96,122.98,122.83,122.86,6231.0,117.3928,117.4119,117.2687,117.2974,6231.0
2021-06-24 11:40:00,122.88,123.06,122.81,123.04,14705.0,117.3165,117.4883,117.2496,117.4692,14705.0
2021-06-24 11:45:00,123.05,123.07,122.83,122.86,11490.0,117.4788,117.4979,117.2687,117.2974,11490.0
2021-06-24 11:50:00,122.86,122.88,122.76,122.76,4605.0,117.2974,117.3165,117.2019,117.2019,4605.0
2021-06-24 11:55:00,122.79,122.85,122.73,122.73,9944.0,117.2305,117.2878,117.1733,117.1733,9944.0
2021-06-24 12:00:00,122.72,122.77,122.65,122.7,8525.0,117.1637,117.2114,117.0969,117.1446,8525.0
2021-06-24 12:05:00,122.75,122.76,122.68,122.76,5024.0,117.1923,117.2019,117.1255,117.2019,5024.0
2021-06-24 12:10:00,122.77,122.84,122.7,122.8,11535.0,117.2114,117.2783,117.1446,117.2401,11535.0
2021-06-24 12:15:00,122.82,122.9,122.78,122.87,6905.0,117.2592,117.3356,117.221,117.3069,6905.0
2021-06-24 12:20:00,122.89,122.89,122.79,122.81,6046.0,117.326,117.326,117.2305,117.2496,6046.0
2021-06-24 12:25:00,122.83,122.85,122.76,122.8,6118.0,117.2687,117.2878,117.2019,117.2401,6118.0
2021-06-24 12:30:00,122.8,122.81,122.65,122.76,7877.0,117.2401,117.2496,117.0969,117.2019,7877.0
2021-06-24 12:35:00,122.77,122.81,122.76,122.79,5510.0,117.2114,117.2496,117.2019,117.2305,5510.0
2021-06-24 12:40:00,122.82,122.94,122.82,122.88,6319.0,117.2592,117.3737,117.2592,117.3165,6319.0
2021-06-24 12:45:00,122.86,122.97,122.83,122.94,6033.0,117.2974,117.4024,117.2687,117.3737,6033.0
2021-06-24 12:50:00,122.93,123.05,122.92,123.04,7543.0,117.3642,117.4788,117.3546,117.4692,7543.0
2021-06-24 12:55:00,123.05,123.05,122.92,122.98,8263.0,117.4788,117.4788,117.3546,117.4119,8263.0
2021-06-24 13:00:00,123.03,123.03,122.86,122.91,6530.0,117.4597,117.4597,117.2974,117.3451,6530.0
2021-06-24 13:05:00,122.89,122.98,122.89,122.98,5081.0,117.326,117.4119,117.326,117.4119,5081.0
2021-06-24 13:10:00,122.98,123.1,122.95,123.08,7093.0,117.4119,117.5265,117.3833,117.5074,7093.0
2021-06-24 13:15:00,123.05,123.05,122.91,122.91,7650.0,117.4788,117.4788,117.3451,117.3451,7650.0
2021-06-24 13:20:00,122.91,122.91,122.76,122.82,11902.0,117.3451,117.3451,117.2019,117.2592,11902.0
2021-06-24 13:25:00,122.81,122.86,122.8,122.84,5923.0,117.2496,117.2974,117.2401,117.2783,5923.0
2021-06-24 13:30:00,122.84,122.95,122.82,122.91,7614.0,117.2783,117.3833,117.2592,117.3451,7614.0
2021-06-24 13:35:00,122.9,122.99,122.86,122.88,5715.0,117.3356,117.4215,117.2974,117.3165,5715.0
2021-06-24 13:40:00,122.9,122.99,122.89,122.96,9280.0,117.3356,117.4215,117.326,117.3928,9280.0
2021-06-24 13:45:00,122.96,123.09,122.94,123.05,11238.0,117.3928,117.517,117.3737,117.4788,11238.0
2021-06-24 13:50:00,123.07,123.17,123.07,123.17,7279.0,117.4979,117.5933,117.4979,117.5933,7279.0
2021-06-24 13:55:00,123.18,123.3,123.15,123.23,17922.0,117.6029,117.7174,117.5742,117.6506,17922.0
2021-06-24 14:00:00,123.21,123.26,123.19,123.25,7995.0,117.6315,117.6793,117.6124,117.6697,7995.0
2021-06-24 14:05:00,123.24,123.24,123.13,123.16,15228.0,117.6602,117.6602,117.5551,117.5838,15228.0
2021-06-24 14:10:00,123.15,123.21,123.15,123.17,6638.0,117.5742,117.6315,117.5742,117.5933,6638.0
2021-06-24 14:15:00,123.19,123.31,123.18,123.3,5617.0,117.6124,117.727,117.6029,117.7174,5617.0
2021-06-24 14:20:00,123.35,123.4,123.26,123.36,8951.0,117.7652,117.8129,117.6793,117.7747,8951.0
2021-06-24 14:25:00,123.37,123.43,123.34,123.43,7218.0,117.7843,117.8416,117.7556,117.8416,7218.0
2021-06-24 14:30:00,123.42,123.42,123.3,123.34,9985.0,117.832,117.832,117.7174,117.7556,9985.0
2021-06-24 14:35:00,123.32,123.34,123.27,123.29,5526.0,117.7365,117.7556,117.6888,117.7079,5526.0
2021-06-24 14:40:00,123.26,123.29,123.24,123.27,3955.0,117.6793,117.7079,117.6602,117.6888,3955.0
2021-06-24 14:45:00,123.26,123.34,123.26,123.33,5599.0,117.6793,117.7556,117.6793,117.7461,5599.0
2021-06-24 14:50:00,123.28,123.37,123.28,123.36,7571.0,117.6983,117.7843,117.6983,117.7747,7571.0
2021-06-24 14:55:00,123.34,123.38,123.28,123.29,7433.0,117.7556,117.7938,117.6983,117.7079,7433.0
2021-06-24 15:00:00,123.29,123.29,123.14,123.19,10374.0,117.7079,117.7079,117.5647,117.6124,10374.0
2021-06-24 15:05:00,123.17,123.23,123.15,123.16,7194.0,117.5933,117.6506,117.5742,117.5838,7194.0
2021-06-24 15:10:00,123.11,123.22,123.11,123.14,5091.0,117.536,117.6411,117.536,117.5647,5091.0
2021-06-24 15:15:00,123.12,123.19,123.12,123.19,4447.0,117.5456,117.6124,117.5456,117.6124,4447.0
2021-06-24 15:20:00,123.17,123.22,123.07,123.1,9571.0,117.5933,117.6411,117.4979,117.5265,9571.0
2021-06-24 15:25:00,123.11,123.11,122.98,123.02,9159.0,117.536,117.536,117.4119,117.4501,9159.0
2021-06-24 15:30:00,123.02,123.06,122.94,123.02,15384.0,117.4501,117.4883,117.3737,117.4501,15384.0
2021-06-24 15:35:00,123.02,123.06,122.91,122.96,28665.0,117.4501,117.4883,117.3451,117.3928,28665.0
2021-06-24 15:40:00,122.95,123.02,122.86,123.01,17705.0,117.3833,117.4501,117.2974,117.4406,17705.0
2021-06-24 15:45:00,123.0,123.11,122.99,123.02,27652.0,117.431,117.536,117.4215,117.4501,27652.0
2021-06-24 15:50:00,123.03,123.33,123.03,123.3,49040.0,117.4597,117.7461,117.4597,117.7174,49040.0
2021-06-24 15:55:00,123.3,123.37,123.15,123.2,89929.0,117.7174,117.7843,117.5742,117.622,89929.0
2021-06-25 09:30:00,123.99,124.55,123.48,124.32,45738.0,118.3762,118.9108,117.8893,118.6913,45738.0
2021-06-25 09:35:00,124.31,124.44,123.62,123.65,26681.0,118.6817,118.8058,118.023,118.0516,26681.0
2021-06-25 09:40:00,123.7,124.26,123.69,123.94,14113.0,118.0993,118.634,118.0898,118.3285,14113.0
2021-06-25 09:45:00,124.15,124.81,124.14,124.74,22794.0,118.529,119.1591,118.5194,119.0922,22794.0
2021-06-25 09:50:00,124.74,124.74,124.51,124.53,17783.0,119.0922,119.0922,118.8727,118.8918,17783.0
2021-06-25 09:55:00,124.5,124.77,124.49,124.63,11434.0,118.8631,119.1209,118.8536,118.9872,11434.0
2021-06-25 10:00:00,124.62,124.79,124.39,124.74,12019.0,118.9777,119.14,118.7581,119.0922,12019.0
2021-06-25 10:05:00,124.71,124.71,124.51,124.56,8453.0,119.0636,119.0636,118.8727,118.9204,8453.0
2021-06-25 10:10:00,124.58,124.72,124.34,124.67,8633.0,118.9395,119.0732,118.7104,119.0254,8633.0
2021-06-25 10:15:00,124.71,124.81,124.65,124.8,10631.0,119.0636,119.1591,119.0063,119.1495,10631.0
2021-06-25 10:20:00,124.8,124.91,124.61,124.79,10342.0,119.1495,119.2545,118.9681,119.14,10342.0
2021-06-25 10:25:00,124.76,124.78,124.51,124.52,11947.0,119.1113,119.1304,118.8727,118.8822,11947.0
2021-06-25 10:30:00,124.53,124.71,124.51,124.65,19911.0,118.8918,119.0636,118.8727,119.0063,19911.0
2021-06-25 10:35:00,124.65,124.65,124.48,124.61,14451.0,119.0063,119.0063,118.844,118.9681,14451.0
2021-06-25 10:40:00,124.63,124.71,124.49,124.54,15820.0,118.9872,119.0636,118.8536,118.9013,15820.0
2021-06-25 10:45:00,124.55,124.63,124.49,124.55,8943.0,118.9108,118.9872,118.8536,118.9108,8943.0
2021-06-25 10:50:00,124.56,124.71,124.53,124.64,17599.0,118.9204,119.0636,118.8918,118.9968,17599.0
2021-06-25 10:55:00,124.64,124.81,124.5,124.7,9547.0,118.9968,119.1591,118.8631,119.0541,9547.0
2021-06-25 11:00:00,124.73,124.77,124.56,124.63,11389.0,119.0827,119.1209,118.9204,118.9872,11389.0
2021-06-25 11:05:00,124.66,124.72,124.51,124.63,16121.0,119.0159,119.0732,118.8727,118.9872,16121.0
2021-06-25 11:10:00,124.66,124.85,124.66,124.83,8612.0,119.0159,119.1973,119.0159,119.1782,8612.0
2021-06-25 11:15:00,124.81,124.81,124.71,124.73,9275.0,119.1591,119.1591,119.0636,119.0827,9275.0
2021-06-25 11:20:00,124.79,124.83,124.75,124.81,6196.0,119.14,119.1782,119.1018,119.1591,6196.0
2021-06-25 11:25:00,124.8,125.05,124.79,125.05,13125.0,119.1495,119.3882,119.14,119.3882,13125.0
2021-06-25 11:30:00,125.02,125.02,124.9,124.98,11528.0,119.3596,119.3596,119.245,119.3214,11528.0
2021-06-25 11:35:00,124.97,124.98,124.83,124.84,22102.0,119.3118,119.3214,119.1782,119.1877,22102.0
2021-06-25 11:40:00,124.82,124.84,124.68,124.77,7434.0,119.1686,119.1877,119.035,119.1209,7434.0
2021-06-25 11:45:00,124.79,124.81,124.73,124.73,8297.0,119.14,119.1591,119.0827,119.0827,8297.0
2021-06-25 11:50:00,124.7,124.7,124.58,124.66,11459.0,119.0541,119.0541,118.9395,119.0159,11459.0
2021-06-25 11:55:00,124.68,124.86,124.68,124.81,7029.0,119.035,119.2068,119.035,119.1591,7029.0
2021-06-25 12:00:00,124.78,124.82,124.69,124.69,5236.0,119.1304,119.1686,119.0445,119.0445,5236.0
2021-06-25 12:05:00,124.67,124.69,124.52,124.52,4504.0,119.0254,119.0445,118.8822,118.8822,4504.0
2021-06-25 12:10:00,124.48,124.49,124.32,124.49,6617.0,118.844,118.8536,118.6913,118.8536,6617.0
2021-06-25 12:15:00,124.48,124.5,124.33,124.44,4119.0,118.844,118.8631,118.7008,118.8058,4119.0
2021-06-25 12:20:00,124.45,124.58,124.45,124.48,6714.0,118.8154,118.9395,118.8154,118.844,6714.0
2021-06-25 12:25:00,124.46,124.53,124.4,124.42,8220.0,118.8249,118.8918,118.7676,118.7867,8220.0
2021-06-25 12:30:00,124.45,124.55,124.45,124.55,2935.0,118.8154,118.9108,118.8154,118.9108,2935.0
2021-06-25 12:35:00,124.53,124.53,124.34,124.45,6204.0,118.8918,118.8918,118.7104,118.8154,6204.0
2021-06-25 12:40:00,124.46,124.47,124.39,124.43,4524.0,118.8249,118.8345,118.7581,118.7963,4524.0
2021-06-25 12:45:00,124.41,124.46,124.29,124.29,4010.0,118.7772,118.8249,118.6626,118.6626,4010.0
2021-06-25 12:50:00,124.28,124.29,124.18,124.25,4225.0,118.6531,118.6626,118.5576,118.6244,4225.0
2021-06-25 12:55:00,124.25,124.31,124.22,124.3,4957.0,118.6244,118.6817,118.5958,118.6722,4957.0
2021-06-25 13:00:00,124.28,124.3,124.22,124.3,3502.0,118.6531,118.6722,118.5958,118.6722,3502.0
2021-06-25 13:05:00,124.31,124.31,124.26,124.28,8391.0,118.6817,118.6817,118.634,118.6531,8391.0
2021-06-25 13:10:00,124.27,124.28,124.2,124.2,3842.0,118.6435,118.6531,118.5767,118.5767,3842.0
2021-06-25 13:15:00,124.18,124.25,124.16,124.21,5950.0,118.5576,118.6244,118.5385,118.5862,5950.0
2021-06-25 13:20:00,124.2,124.21,124.04,124.06,3702.0,118.5767,118.5862,118.4239,118.443,3702.0
2021-06-25 13:25:00,124.04,124.05,123.95,124.01,2888.0,118.4239,118.4335,118.338,118.3953,2888.0
2021-06-25 13:30:00,123.98,124.0,123.89,123.98,4507.0,118.3667,118.3857,118.2807,118.3667,4507.0
2021-06-25 13:35:00,123.96,123.97,123.92,123.97,7027.0,118.3476,118.3571,118.3094,118.3571,7027.0
2021-06-25 13:40:00,123.95,124.09,123.94,124.08,4127.0,118.338,118.4717,118.3285,118.4621,4127.0
2021-06-25 13:45:00,124.09,124.16,124.02,124.05,5880.0,118.4717,118.5385,118.4048,118.4335,5880.0
2021-06-25 13:50:00,124.02,124.09,124.0,124.01,2600.0,118.4048,118.4717,118.3857,118.3953,2600.0
2021-06-25 13:55:00,124.04,124.12,124.03,124.05,5218.0,118.4239,118.5003,118.4144,118.4335,5218.0
2021-06-25 14:00:00,124.05,124.23,124.02,124.23,3744.0,118.4335,118.6053,118.4048,118.6053,3744.0
2021-06-25 14:05:00,124.22,124.24,124.14,124.2,5855.0,118.5958,118.6149,118.5194,118.5767,5855.0
2021-06-25 14:10:00,124.19,124.19,124.1,124.11,3018.0,118.5671,118.5671,118.4812,118.4908,3018.0
2021-06-25 14:15:00,124.11,124.18,124.11,124.12,6963.0,118.4908,118.5576,118.4908,118.5003,6963.0
2021-06-25 14:20:00,124.11,124.2,124.09,124.2,3953.0,118.4908,118.5767,118.4717,118.5767,3953.0
2021-06-25 14:25:00,124.17,124.22,124.15,124.2,5086.0,118.5481,118.5958,118.529,118.5767,5086.0
2021-06-25 14:30:00,124.23,124.23,124.14,124.2,4905.0,118.6053,118.6053,118.5194,118.5767,4905.0
2021-06-25 14:35:00,124.21,124.21,124.12,124.21,5034.0,118.5862,118.5862,118.5003,118.5862,5034.0
2021-06-25 14:40:00,124.19,124.24,124.13,124.21,5194.0,118.5671,118.6149,118.5099,118.5862,5194.0
2021-06-25 14:45:00,124.19,124.25,124.19,124.2,3934.0,118.5671,118.6244,118.5671,118.5767,3934.0
2021-06-25 14:50:00,124.22,124.25,124.06,124.14,6875.0,118.5958,118.6244,118.443,118.5194,6875.0
2021-06-25 14:55:00,124.16,124.2,124.03,124.1,24929.0,118.5385,118.5767,118.4144,118.4812,24929.0
2021-06-25 15:00:00,124.12,124.22,123.99,124.04,21130.0,118.5003,118.5958,118.3762,118.4239,21130.0
2021-06-25 15:05:00,124.04,124.15,124.04,124.13,9399.0,118.4239,118.529,118.4239,118.5099,9399.0
2021-06-25 15:10:00,124.13,124.2,124.1,124.15,8963.0,118.5099,118.5767,118.4812,118.529,8963.0
2021-06-25 15:15:00,124.15,124.18,124.07,124.07,8660.0,118.529,118.5576,118.4526,118.4526,8660.0
2021-06-25 15:20:00,124.05,124.06,123.96,124.03,7011.0,118.4335,118.443,118.3476,118.4144,7011.0
2021-06-25 15:25:00,124.05,124.12,124.01,124.07,15773.0,118.4335,118.5003,118.3953,118.4526,15773.0
2021-06-25 15:30:00,124.07,124.08,123.79,123.81,17056.0,118.4526,118.4621,118.1853,118.2044,17056.0
2021-06-25 15:35:00,123.8,123.89,123.77,123.81,16430.0,118.1948,118.2807,118.1662,118.2044,16430.0
2021-06-25 15:40:00,123.81,123.86,123.61,123.64,21396.0,118.2044,118.2521,118.0134,118.042,21396.0
2021-06-25 15:45:00,123.64,123.79,123.62,123.75,23722.0,118.042,118.1853,118.023,118.1471,23722.0
2021-06-25 15:50:00,123.74,123.9,123.07,123.36,107306.0,118.1375,118.2903,117.4979,117.7747,107306.0
2021-06-25 15:55:00,123.38,123.75,123.3,123.55,172287.0,117.7938,118.1471,117.7174,117.9561,172287.0
2021-06-28 09:30:00,123.46,123.46,122.65,122.69,29874.0,117.8702,117.8702,117.0969,117.1351,29874.0
2021-06-28 09:35:00,122.8,122.81,122.27,122.33,13981.0,117.2401,117.2496,116.7341,116.7914,13981.0
2021-06-28 09:40:00,122.42,122.83,122.38,122.83,12753.0,116.8773,117.2687,116.8391,117.2687,12753.0
2021-06-28 09:45:00,122.86,122.92,122.62,122.69,14629.0,117.2974,117.3546,117.0682,117.1351,14629.0
2021-06-28 09:50:00,122.69,122.88,122.54,122.76,9917.0,117.1351,117.3165,116.9919,117.2019,9917.0
2021-06-28 09:55:00,122.79,122.96,122.71,122.73,16792.0,117.2305,117.3928,117.1542,117.1733,16792.0
2021-06-28 10:00:00,122.75,122.75,122.52,122.56,10228.0,117.1923,117.1923,116.9728,117.0109,10228.0
2021-06-28 10:05:00,122.59,122.63,122.08,122.13,8331.0,117.0396,117.0778,116.5527,116.6004,8331.0
2021-06-28 10:10:00,122.15,122.29,122.01,122.16,6800.0,116.6195,116.7532,116.4858,116.6291,6800.0
2021-06-28 10:15:00,122.1,122.19,122.01,122.1,7690.0,116.5718,116.6577,116.4858,116.5718,7690.0
2021-06-28 10:20:00,122.12,122.25,122.02,122.16,5000.0,116.5909,116.715,116.4954,116.6291,5000.0
2021-06-28 10:25:00,122.2,122.29,122.09,122.14,7366.0,116.6672,116.7532,116.5622,116.61,7366.0
2021-06-28 10:30:00,122.15,122.16,122.02,122.06,7658.0,116.6195,116.6291,116.4954,116.5336,7658.0
2021-06-28 10:35:00,122.05,122.07,121.9,122.01,12255.0,116.524,116.5431,116.3808,116.4858,12255.0
2021-06-28 10:40:00,122.03,122.03,121.85,121.98,6160.0,116.5049,116.5049,116.3331,116.4572,6160.0
2021-06-28 10:45:00,121.99,122.03,121.86,121.95,9406.0,116.4668,116.5049,116.3426,116.4286,9406.0
2021-06-28 10:50:00,121.95,122.44,121.9,122.32,9234.0,116.4286,116.8964,116.3808,116.7818,9234.0
2021-06-28 10:55:00,122.37,122.37,122.1,122.16,5820.0,116.8296,116.8296,116.5718,116.6291,5820.0
2021-06-28 11:00:00,122.16,122.21,122.04,122.07,4208.0,116.6291,116.6768,116.5145,116.5431,4208.0
2021-06-28 11:05:00,122.11,122.28,122.05,122.18,8976.0,116.5813,116.7436,116.524,116.6482,8976.0
2021-06-28 11:10:00,122.16,122.3,122.08,122.23,6400.0,116.6291,116.7627,116.5527,116.6959,6400.0
2021-06-28 11:15:00,122.23,122.23,122.07,122.11,5205.0,116.6959,116.6959,116.5431,116.5813,5205.0
2021-06-28 11:20:00,122.09,122.12,121.94,122.0,9796.0,116.5622,116.5909,116.419,116.4763,9796.0
2021-06-28 11:25:00,122.05,122.12,121.84,121.88,4368.0,116.524,116.5909,116.3235,116.3617,4368.0
2021-06-28 11:30:00,121.86,121.89,121.74,121.89,4538.0,116.3426,116.3713,116.2281,116.3713,4538.0
2021-06-28 11:35:00,121.85,121.91,121.73,121.87,4399.0,116.3331,116.3904,116.2185,116.3522,4399.0
2021-06-28 11:40:00,121.84,121.87,121.72,121.73,3949.0,116.3235,116.3522,116.209,116.2185,3949.0
2021-06-28 11:45:00,121.73,121.73,121.58,121.63,4752.0,116.2185,116.2185,116.0753,116.1231,4752.0
2021-06-28 11:50:00,121.63,121.66,121.51,121.56,8170.0,116.1231,116.1517,116.0085,116.0562,8170.0
2021-06-28 11:55:00,121.58,121.75,121.58,121.75,5831.0,116.0753,116.2376,116.0753,116.2376,5831.0
2021-06-28 12:00:00,121.78,121.83,121.69,121.75,5899.0,116.2663,116.314,116.1803,116.2376,5899.0
2021-06-28 12:05:00,121.76,121.76,121.61,121.69,4195.0,116.2472,116.2472,116.104,116.1803,4195.0
2021-06-28 12:10:00,121.71,121.71,121.58,121.65,9638.0,116.1994,116.1994,116.0753,116.1421,9638.0
2021-06-28 12:15:00,121.68,121.77,121.66,121.75,3600.0,116.1708,116.2567,116.1517,116.2376,3600.0
2021-06-28 12:20:00,121.75,121.88,121.7,121.86,5421.0,116.2376,116.3617,116.1899,116.3426,5421.0
2021-06-28 12:25:00,121.86,121.86,121.78,121.8,2300.0,116.3426,116.3426,116.2663,116.2854,2300.0
2021-06-28 12:30:00,121.78,121.78,121.67,121.71,5089.0,116.2663,116.2663,116.1612,116.1994,5089.0
2021-06-28 12:35:00,121.72,121.73,121.49,121.52,4844.0,116.209,116.2185,115.9894,116.018,4844.0
2021-06-28 12:40:00,121.58,121.58,121.46,121.46,3042.0,116.0753,116.0753,115.9608,115.9608,3042.0
2021-06-28 12:45:00,121.47,121.56,121.43,121.54,4290.0,115.9703,116.0562,115.9321,116.0371,4290.0
2021-06-28 12:50:00,121.55,121.62,121.53,121.58,3860.0,116.0467,116.1135,116.0276,116.0753,3860.0
2021-06-28 12:55:00,121.56,121.59,121.44,121.46,5688.0,116.0562,116.0849,115.9417,115.9608,5688.0
2021-06-28 13:00:00,121.43,121.43,121.19,121.29,8309.0,115.9321,115.9321,115.703,115.7984,8309.0
2021-06-28 13:05:00,121.27,121.27,121.16,121.18,6814.0,115.7794,115.7794,115.6743,115.6934,6814.0
2021-06-28 13:10:00,121.18,121.33,121.11,121.18,7136.0,115.6934,115.8366,115.6266,115.6934,7136.0
2021-06-28 13:15:00,121.2,121.23,121.15,121.2,12410.0,115.7125,115.7412,115.6648,115.7125,12410.0
2021-06-28 13:20:00,121.23,121.29,121.16,121.19,6006.0,115.7412,115.7984,115.6743,115.703,6006.0
2021-06-28 13:25:00,121.23,121.23,121.09,121.18,5855.0,115.7412,115.7412,115.6075,115.6934,5855.0
2021-06-28 13:30:00,121.19,121.3,121.1,121.25,7158.0,115.703,115.808,115.6171,115.7603,7158.0
2021-06-28 13:35:00,121.24,121.28,121.15,121.15,2000.0,115.7507,115.7889,115.6648,115.6648,2000.0
2021-06-28 13:40:00,121.17,121.19,121.13,121.16,2610.0,115.6839,115.703,115.6457,115.6743,2610.0
2021-06-28 13:45:00,121.15,121.39,121.15,121.36,9356.0,115.6648,115.8939,115.6648,115.8653,9356.0
2021-06-28 13:50:00,121.38,121.41,121.33,121.4,4522.0,115.8844,115.913,115.8366,115.9035,4522.0
2021-06-28 13:55:00,121.4,121.6,121.38,121.55,7091.0,115.9035,116.0944,115.8844,116.0467,7091.0
2021-06-28 14:00:00,121.58,121.72,121.58,121.58,10378.0,116.0753,116.209,116.0753,116.0753,10378.0
2021-06-28 14:05:00,121.59,121.59,121.49,121.54,3547.0,116.0849,116.0849,115.9894,116.0371,3547.0
2021-06-28 14:10:00,121.59,121.63,121.55,121.63,3529.0,116.0849,116.1231,116.0467,116.1231,3529.0
2021-06-28 14:15:00,121.65,121.75,121.6,121.71,5155.0,116.1421,116.2376,116.0944,116.1994,5155.0
2021-06-28 14:20:00,121.72,121.81,121.7,121.77,6641.0,116.209,116.2949,116.1899,116.2567,6641.0
2021-06-28 14:25:00,121.79,121.79,121.69,121.69,4260.0,116.2758,116.2758,116.1803,116.1803,4260.0
2021-06-28 14:30:00,121.7,121.79,121.68,121.78,3231.0,116.1899,116.2758,116.1708,116.2663,3231.0
2021-06-28 14:35:00,121.77,121.8,121.73,121.78,2569.0,116.2567,116.2854,116.2185,116.2663,2569.0
2021-06-28 14:40:00,121.79,121.83,121.68,121.73,5388.0,116.2758,116.314,116.1708,116.2185,5388.0
2021-06-28 14:45:00,121.7,121.83,121.7,121.83,3975.0,116.1899,116.314,116.1899,116.314,3975.0
2021-06-28 14:50:00,121.85,121.89,121.74,121.79,5701.0,116.3331,116.3713,116.2281,116.2758,5701.0
2021-06-28 14:55:00,121.81,121.85,121.66,121.66,8655.0,116.2949,116.3331,116.1517,116.1517,8655.0
2021-06-28 15:00:00,121.7,121.73,121.61,121.66,6578.0,116.1899,116.2185,116.104,116.1517,6578.0
2021-06-28 15:05:00,121.62,121.67,121.58,121.58,6810.0,116.1135,116.1612,116.0753,116.0753,6810.0
2021-06-28 15:10:00,121.56,121.71,121.47,121.66,8725.0,116.0562,116.1994,115.9703,116.1517,8725.0
2021-06-28 15:15:00,121.66,121.79,121.63,121.72,9906.0,116.1517,116.2758,116.1231,116.209,9906.0
2021-06-28 15:20:00,121.77,121.87,121.69,121.87,5404.0,116.2567,116.3522,116.1803,116.3522,5404.0
2021-06-28 15:25:00,121.87,121.9,121.82,121.85,5108.0,116.3522,116.3808,116.3045,116.3331,5108.0
2021-06-28 15:30:00,121.87,121.91,121.76,121.81,11240.0,116.3522,116.3904,116.2472,116.2949,11240.0
2021-06-28 15:35:00,121.8,121.82,121.7,121.73,14494.0,116.2854,116.3045,116.1899,116.2185,14494.0
2021-06-28 15:40:00,121.73,121.82,121.68,121.77,16789.0,116.2185,116.3045,116.1708,116.2567,16789.0
2021-06-28 15:45:00,121.77,121.82,121.67,121.73,39438.0,116.2567,116.3045,116.1612,116.2185,39438.0
2021-06-28 15:50:00,121.74,121.97,121.74,121.87,30088.0,116.2281,116.4477,116.2281,116.3522,30088.0
2021-06-28 15:55:00,121.88,121.89,121.74,121.75,51157.0,116.3617,116.3713,116.2281,116.2376,51157.0
2021-06-29 09:30:00,121.8,122.71,121.8,122.13,30551.0,116.2854,117.1542,116.2854,116.6004,30551.0
2021-06-29 09:35:00,122.16,122.26,121.94,122.04,16398.0,116.6291,116.7245,116.419,116.5145,16398.0
2021-06-29 09:40:00,122.0,122.0,121.79,121.93,8609.0,116.4763,116.4763,116.2758,116.4095,8609.0
2021-06-29 09:45:00,121.98,122.2,121.96,122.19,7336.0,116.4572,116.6672,116.4381,116.6577,7336.0
2021-06-29 09:50:00,122.21,122.22,122.06,122.19,7912.0,116.6768,116.6863,116.5336,116.6577,7912.0
2021-06-29 09:55:00,122.18,122.29,122.13,122.27,4509.0,116.6482,116.7532,116.6004,116.7341,4509.0
2021-06-29 10:00:00,122.33,122.52,122.33,122.47,11323.0,116.7914,116.9728,116.7914,116.925,11323.0
2021-06-29 10:05:00,122.43,122.52,122.34,122.37,6253.0,116.8868,116.9728,116.8009,116.8296,6253.0
2021-06-29 10:10:00,122.39,122.6,122.35,122.5,4714.0,116.8486,117.0491,116.8105,116.9537,4714.0
2021-06-29 10:15:00,122.49,122.57,122.35,122.53,4753.0,116.9441,117.0205,116.8105,116.9823,4753.0
2021-06-29 10:20:00,122.57,122.69,122.54,122.57,7094.0,117.0205,117.1351,116.9919,117.0205,7094.0
2021-06-29 10:25:00,122.55,122.59,122.41,122.43,6792.0,117.0014,117.0396,116.8677,116.8868,6792.0
2021-06-29 10:30:00,122.42,122.59,122.42,122.59,10992.0,116.8773,117.0396,116.8773,117.0396,10992.0
2021-06-29 10:35:00,122.64,122.69,122.4,122.47,5282.0,117.0873,117.1351,116.8582,116.925,5282.0
2021-06-29 10:40:00,122.43,122.51,122.36,122.46,7032.0,116.8868,116.9632,116.82,116.9155,7032.0
2021-06-29 10:45:00,122.48,122.48,122.22,122.31,4442.0,116.9346,116.9346,116.6863,116.7723,4442.0
2021-06-29 10:50:00,122.32,122.37,122.26,122.31,5965.0,116.7818,116.8296,116.7245,116.7723,5965.0
2021-06-29 10:55:00,122.31,122.38,122.21,122.25,6738.0,116.7723,116.8391,116.6768,116.715,6738.0
2021-06-29 11:00:00,122.26,122.49,122.22,122.49,5619.0,116.7245,116.9441,116.6863,116.9441,5619.0
2021-06-29 11:05:00,122.47,122.52,122.41,122.44,3404.0,116.925,116.9728,116.8677,116.8964,3404.0
2021-06-29 11:10:00,122.46,122.6,122.4,122.54,3404.0,116.9155,117.0491,116.8582,116.9919,3404.0
2021-06-29 11:15:00,122.58,122.64,122.55,122.62,4064.0,117.03,117.0873,117.0014,117.0682,4064.0
2021-06-29 11:20:00,122.64,122.76,122.64,122.76,3269.0,117.0873,117.2019,117.0873,117.2019,3269.0
2021-06-29 11:25:00,122.76,122.82,122.68,122.7,5626.0,117.2019,117.2592,117.1255,117.1446,5626.0
2021-06-29 11:30:00,122.73,122.83,122.69,122.7,3000.0,117.1733,117.2687,117.1351,117.1446,3000.0
2021-06-29 11:35:00,122.71,122.72,122.52,122.54,2700.0,117.1542,117.1637,116.9728,116.9919,2700.0
2021-06-29 11:40:00,122.58,122.64,122.49,122.49,2664.0,117.03,117.0873,116.9441,116.9441,2664.0
2021-06-29 11:45:00,122.5,122.52,122.42,122.43,2795.0,116.9537,116.9728,116.8773,116.8868,2795.0
2021-06-29 11:50:00,122.45,122.45,122.32,122.38,6405.0,116.9059,116.9059,116.7818,116.8391,6405.0
2021-06-29 11:55:00,122.37,122.44,122.34,122.39,2760.0,116.8296,116.8964,116.8009,116.8486,2760.0
2021-06-29 12:00:00,122.4,122.5,122.39,122.48,3658.0,116.8582,116.9537,116.8486,116.9346,3658.0
2021-06-29 12:05:00,122.5,122.51,122.44,122.45,3657.0,116.9537,116.9632,116.8964,116.9059,3657.0
2021-06-29 12:10:00,122.46,122.49,122.39,122.41,1528.0,116.9155,116.9441,116.8486,116.8677,1528.0
2021-06-29 12:15:00,122.4,122.4,122.33,122.35,2490.0,116.8582,116.8582,116.7914,116.8105,2490.0
2021-06-29 12:20:00,122.33,122.44,122.33,122.42,1417.0,116.7914,116.8964,116.7914,116.8773,1417.0
2021-06-29 12:25:00,122.44,122.44,122.25,122.29,3360.0,116.8964,116.8964,116.715,116.7532,3360.0
2021-06-29 12:30:00,122.33,122.35,122.26,122.26,1800.0,116.7914,116.8105,116.7245,116.7245,1800.0
2021-06-29 12:35:00,122.28,122.35,122.27,122.35,3900.0,116.7436,116.8105,116.7341,116.8105,3900.0
2021-06-29 12:40:00,122.34,122.4,122.31,122.39,4030.0,116.8009,116.8582,116.7723,116.8486,4030.0
2021-06-29 12:45:00,122.4,122.45,122.29,122.35,9091.0,116.8582,116.9059,116.7532,116.8105,9091.0
2021-06-29 12:50:00,122.32,122.34,122.28,122.29,5999.0,116.7818,116.8009,116.7436,116.7532,5999.0
2021-06-29 12:55:00,122.26,122.31,122.23,122.3,4125.0,116.7245,116.7723,116.6959,116.7627,4125.0
2021-06-29 13:00:00,122.31,122.35,122.27,122.35,3104.0,116.7723,116.8105,116.7341,116.8105,3104.0
2021-06-29 13:05:00,122.34,122.38,122.31,122.31,3500.0,116.8009,116.8391,116.7723,116.7723,3500.0
2021-06-29 13:10:00,122.36,122.37,122.3,122.35,7109.0,116.82,116.8296,116.7627,116.8105,7109.0
2021-06-29 13:15:00,122.37,122.42,122.33,122.36,2992.0,116.8296,116.8773,116.7914,116.82,2992.0
2021-06-29 13:20:00,122.34,122.35,122.31,122.32,3830.0,116.8009,116.8105,116.7723,116.7818,3830.0
2021-06-29 13:25:00,122.34,122.49,122.34,122.48,4763.0,116.8009,116.9441,116.8009,116.9346,4763.0
2021-06-29 13:30:00,122.5,122.55,122.47,122.51,10761.0,116.9537,117.0014,116.925,116.9632,10761.0
2021-06-29 13:35:00,122.53,122.54,122.37,122.39,5634.0,116.9823,116.9919,116.8296,116.8486,5634.0
2021-06-29 13:40:00,122.37,122.45,122.36,122.44,3000.0,116.8296,116.9059,116.82,116.8964,3000.0
2021-06-29 13:45:00,122.43,122.47,122.37,122.46,3404.0,116.8868,116.925,116.8296,116.9155,3404.0
2021-06-29 13:50:00,122.44,122.52,122.43,122.51,7619.0,116.8964,116.9728,116.8868,116.9632,7619.0
2021-06-29 13:55:00,122.53,122.67,122.52,122.64,5325.0,116.9823,117.116,116.9728,117.0873,5325.0
2021-06-29 14:00:00,122.65,122.68,122.52,122.55,13427.0,117.0969,117.1255,116.9728,117.0014,13427.0
2021-06-29 14:05:00,122.54,122.65,122.53,122.65,6654.0,116.9919,117.0969,116.9823,117.0969,6654.0
2021-06-29 14:10:00,122.7,122.72,122.61,122.63,6755.0,117.1446,117.1637,117.0587,117.0778,6755.0
2021-06-29 14:15:00,122.61,122.64,122.56,122.57,6918.0,117.0587,117.0873,117.0109,117.0205,6918.0
2021-06-29 14:20:00,122.57,122.6,122.56,122.56,6470.0,117.0205,117.0491,117.0109,117.0109,6470.0
2021-06-29 14:25:00,122.57,122.71,122.57,122.67,4869.0,117.0205,117.1542,117.0205,117.116,4869.0
2021-06-29 14:30:00,122.66,122.78,122.66,122.72,6843.0,117.1064,117.221,117.1064,117.1637,6843.0
2021-06-29 14:35:00,122.7,122.7,122.55,122.57,7408.0,117.1446,117.1446,117.0014,117.0205,7408.0
2021-06-29 14:40:00,122.58,122.6,122.53,122.55,5436.0,117.03,117.0491,116.9823,117.0014,5436.0
2021-06-29 14:45:00,122.56,122.58,122.52,122.56,5397.0,117.0109,117.03,116.9728,117.0109,5397.0
2021-06-29 14:50:00,122.56,122.57,122.51,122.55,6182.0,117.0109,117.0205,116.9632,117.0014,6182.0
2021-06-29 14:55:00,122.57,122.69,122.57,122.69,6954.0,117.0205,117.1351,117.0205,117.1351,6954.0
2021-06-29 15:00:00,122.68,122.74,122.67,122.68,5910.0,117.1255,117.1828,117.116,117.1255,5910.0
2021-06-29 15:05:00,122.69,122.69,122.6,122.61,5690.0,117.1351,117.1351,117.0491,117.0587,5690.0
2021-06-29 15:10:00,122.6,122.8,122.6,122.79,22609.0,117.0491,117.2401,117.0491,117.2305,22609.0
2021-06-29 15:15:00,122.8,122.84,122.72,122.78,21402.0,117.2401,117.2783,117.1637,117.221,21402.0
2021-06-29 15:20:00,122.77,122.78,122.64,122.71,12312.0,117.2114,117.221,117.0873,117.1542,12312.0
2021-06-29 15:25:00,122.72,122.74,122.57,122.57,12500.0,117.1637,117.1828,117.0205,117.0205,12500.0
2021-06-29 15:30:00,122.55,122.56,122.46,122.48,8611.0,117.0014,117.0109,116.9155,116.9346,8611.0
2021-06-29 15:35:00,122.4,122.47,122.36,122.4,38419.0,116.8582,116.925,116.82,116.8582,38419.0
2021-06-29 15:40:00,122.4,122.46,122.37,122.38,19339.0,116.8582,116.9155,116.8296,116.8391,19339.0
2021-06-29 15:45:00,122.36,122.36,122.21,122.23,10924.0,116.82,116.82,116.6768,116.6959,10924.0
2021-06-29 15:50:00,122.27,122.31,122.16,122.19,14414.0,116.7341,116.7723,116.6291,116.6577,14414.0
2021-06-29 15:55:00,122.17,122.23,122.09,122.17,28998.0,116.6386,116.6959,116.5622,116.6386,28998.0
2021-06-30 09:30:00,122.45,122.48,122.06,122.35,24045.0,116.9059,116.9346,116.5336,116.8105,24045.0
2021-06-30 09:35:00,122.28,122.75,122.28,122.73,11498.0,116.7436,117.1923,116.7436,117.1733,11498.0
2021-06-30 09:40:00,122.74,122.77,122.4,122.54,8234.0,117.1828,117.2114,116.8582,116.9919,8234.0
2021-06-30 09:45:00,122.58,122.69,122.53,122.62,12759.0,117.03,117.1351,116.9823,117.0682,12759.0
2021-06-30 09:50:00,122.65,122.83,122.57,122.61,4393.0,117.0969,117.2687,117.0205,117.0587,4393.0
2021-06-30 09:55:00,122.62,122.75,122.58,122.66,3852.0,117.0682,117.1923,117.03,117.1064,3852.0
2021-06-30 10:00:00,122.69,122.83,122.63,122.64,5515.0,117.1351,117.2687,117.0778,117.0873,5515.0
2021-06-30 10:05:00,122.69,122.74,122.6,122.64,5893.0,117.1351,117.1828,117.0491,117.0873,5893.0
2021-06-30 10:10:00,122.65,122.89,122.6,122.62,6176.0,117.0969,117.326,117.0491,117.0682,6176.0
2021-06-30 10:15:00,122.63,122.84,122.56,122.76,5304.0,117.0778,117.2783,117.0109,117.2019,5304.0
2021-06-30 10:20:00,122.74,123.02,122.74,122.98,7022.0,117.1828,117.4501,117.1828,117.4119,7022.0
2021-06-30 10:25:00,122.91,122.95,122.67,122.73,4300.0,117.3451,117.3833,117.116,117.1733,4300.0
2021-06-30 10:30:00,122.71,122.9,122.67,122.9,4163.0,117.1542,117.3356,117.116,117.3356,4163.0
2021-06-30 10:35:00,122.8,122.89,122.79,122.79,3554.0,117.2401,117.326,117.2305,117.2305,3554.0
2021-06-30 10:40:00,122.78,122.9,122.76,122.87,3433.0,117.221,117.3356,117.2019,117.3069,3433.0
2021-06-30 10:45:00,122.85,123.0,122.78,123.0,6579.0,117.2878,117.431,117.221,117.431,6579.0
2021-06-30 10:50:00,122.97,122.97,122.86,122.86,3139.0,117.4024,117.4024,117.2974,117.2974,3139.0
2021-06-30 10:55:00,122.86,122.95,122.6,122.6,7213.0,117.2974,117.3833,117.0491,117.0491,7213.0
2021-06-30 11:00:00,122.62,122.81,122.62,122.69,6333.0,117.0682,117.2496,117.0682,117.1351,6333.0
2021-06-30 11:05:00,122.66,122.8,122.64,122.78,7004.0,117.1064,117.2401,117.0873,117.221,7004.0
2021-06-30 11:10:00,122.71,122.73,122.53,122.58,12348.0,117.1542,117.1733,116.9823,117.03,12348.0
2021-06-30 11:15:00,122.6,122.63,122.46,122.52,7388.0,117.0491,117.0778,116.9155,116.9728,7388.0
2021-06-30 11:20:00,122.54,122.72,122.53,122.72,5513.0,116.9919,117.1637,116.9823,117.1637,5513.0
2021-06-30 11:25:00,122.73,122.74,122.61,122.73,2200.0,117.1733,117.1828,117.0587,117.1733,2200.0
2021-06-30 11:30:00,122.73,122.83,122.71,122.8,4142.0,117.1733,117.2687,117.1542,117.2401,4142.0
2021-06-30 11:35:00,122.83,122.98,122.83,122.96,2646.0,117.2687,117.4119,117.2687,117.3928,2646.0
2021-06-30 11:40:00,122.93,123.05,122.92,123.05,3019.0,117.3642,117.4788,117.3546,117.4788,3019.0
2021-06-30 11:45:00,123.04,123.06,122.94,122.94,5473.0,117.4692,117.4883,117.3737,117.3737,5473.0
2021-06-30 11:50:00,122.96,123.01,122.92,123.0,3600.0,117.3928,117.4406,117.3546,117.431,3600.0
2021-06-30 11:55:00,123.01,123.05,122.98,123.02,2792.0,117.4406,117.4788,117.4119,117.4501,2792.0
2021-06-30 12:00:00,122.99,123.2,122.99,123.18,3718.0,117.4215,117.622,117.4215,117.6029,3718.0
2021-06-30 12:05:00,123.23,123.25,123.11,123.14,4037.0,117.6506,117.6697,117.536,117.5647,4037.0
2021-06-30 12:10:00,123.16,123.21,123.14,123.16,5779.0,117.5838,117.6315,117.5647,117.5838,5779.0
2021-06-30 12:15:00,123.12,123.18,123.04,123.05,4322.0,117.5456,117.6029,117.4692,117.4788,4322.0
2021-06-30 12:20:00,123.06,123.06,122.98,123.03,4485.0,117.4883,117.4883,117.4119,117.4597,4485.0
2021-06-30 12:25:00,123.04,123.13,123.03,123.08,2814.0,117.4692,117.5551,117.4597,117.5074,2814.0
2021-06-30 12:30:00,123.06,123.11,123.06,123.11,3825.0,117.4883,117.536,117.4883,117.536,3825.0
2021-06-30 12:35:00,123.11,123.14,123.09,123.13,3598.0,117.536,117.5647,117.517,117.5551,3598.0
2021-06-30 12:40:00,123.12,123.17,123.08,123.09,7748.0,117.5456,117.5933,117.5074,117.517,7748.0
2021-06-30 12:45:00,123.08,123.13,123.01,123.01,5318.0,117.5074,117.5551,117.4406,117.4406,5318.0
2021-06-30 12:50:00,123.02,123.08,123.01,123.08,2302.0,117.4501,117.5074,117.4406,117.5074,2302.0
2021-06-30 12:55:00,123.11,123.15,123.09,123.09,5000.0,117.536,117.5742,117.517,117.517,5000.0
2021-06-30 13:00:00,123.1,123.1,123.03,123.07,3605.0,117.5265,117.5265,117.4597,117.4979,3605.0
2021-06-30 13:05:00,123.07,123.1,123.06,123.08,3204.0,117.4979,117.5265,117.4883,117.5074,3204.0
2021-06-30 13:10:00,123.09,123.14,123.07,123.07,2500.0,117.517,117.5647,117.4979,117.4979,2500.0
2021-06-30 13:15:00,123.06,123.06,122.95,122.95,4860.0,117.4883,117.4883,117.3833,117.3833,4860.0
2021-06-30 13:20:00,122.97,123.02,122.97,123.0,3614.0,117.4024,117.4501,117.4024,117.431,3614.0
2021-06-30 13:25:00,123.01,123.04,122.99,123.02,4413.0,117.4406,117.4692,117.4215,117.4501,4413.0
2021-06-30 13:30:00,123.01,123.01,122.95,122.97,8100.0,117.4406,117.4406,117.3833,117.4024,8100.0
2021-06-30 13:35:00,122.97,123.01,122.94,123.01,7573.0,117.4024,117.4406,117.3737,117.4406,7573.0
2021-06-30 13:40:00,123.0,123.12,122.96,123.09,5940.0,117.431,117.5456,117.3928,117.517,5940.0
2021-06-30 13:45:00,123.08,123.21,123.08,123.21,6525.0,117.5074,117.6315,117.5074,117.6315,6525.0
2021-06-30 13:50:00,123.2,123.34,123.18,123.34,6720.0,117.622,117.7556,117.6029,117.7556,6720.0
2021-06-30 13:55:00,123.34,123.49,123.34,123.46,10591.0,117.7556,117.8988,117.7556,117.8702,10591.0
2021-06-30 14:00:00,123.46,123.46,123.23,123.34,6082.0,117.8702,117.8702,117.6506,117.7556,6082.0
2021-06-30 14:05:00,123.33,123.35,123.27,123.28,4801.0,117.7461,117.7652,117.6888,117.6983,4801.0
2021-06-30 14:10:00,123.29,123.38,123.2,123.38,7837.0,117.7079,117.7938,117.622,117.7938,7837.0
2021-06-30 14:15:00,123.36,123.46,123.36,123.45,4540.0,117.7747,117.8702,117.7747,117.8607,4540.0
2021-06-30 14:20:00,123.47,123.54,123.46,123.48,7169.0,117.8797,117.9466,117.8702,117.8893,7169.0
2021-06-30 14:25:00,123.49,123.54,123.49,123.51,6045.0,117.8988,117.9466,117.8988,117.9179,6045.0
2021-06-30 14:30:00,123.51,123.52,123.43,123.5,6204.0,117.9179,117.9275,117.8416,117.9084,6204.0
2021-06-30 14:35:00,123.5,123.52,123.45,123.46,7161.0,117.9084,117.9275,117.8607,117.8702,7161.0
2021-06-30 14:40:00,123.46,123.46,123.4,123.42,6590.0,117.8702,117.8702,117.8129,117.832,6590.0
2021-06-30 14:45:00,123.4,123.54,123.4,123.53,8541.0,117.8129,117.9466,117.8129,117.937,8541.0
2021-06-30 14:50:00,123.53,123.54,123.36,123.39,9810.0,117.937,117.9466,117.7747,117.8034,9810.0
2021-06-30 14:55:00,123.4,123.53,123.4,123.43,10742.0,117.8129,117.937,117.8129,117.8416,10742.0
2021-06-30 15:00:00,123.44,123.45,123.38,123.4,13310.0,117.8511,117.8607,117.7938,117.8129,13310.0
2021-06-30 15:05:00,123.41,123.45,123.38,123.39,14490.0,117.8225,117.8607,117.7938,117.8034,14490.0
2021-06-30 15:10:00,123.4,123.7,123.4,123.69,21997.0,117.8129,118.0993,117.8129,118.0898,21997.0
2021-06-30 15:15:00,123.64,123.8,123.58,123.8,46404.0,118.042,118.1948,117.9848,118.1948,46404.0
2021-06-30 15:20:00,123.8,124.05,123.8,123.95,38230.0,118.1948,118.4335,118.1948,118.338,38230.0
2021-06-30 15:25:00,123.95,124.03,123.7,123.77,25448.0,118.338,118.4144,118.0993,118.1662,25448.0
2021-06-30 15:30:00,123.77,123.77,123.55,123.58,25634.0,118.1662,118.1662,117.9561,117.9848,25634.0
2021-06-30 15:35:00,123.55,123.6,123.48,123.54,12601.0,117.9561,118.0039,117.8893,117.9466,12601.0
2021-06-30 15:40:00,123.52,123.54,123.38,123.39,18130.0,117.9275,117.9466,117.7938,117.8034,18130.0
2021-06-30 15:45:00,123.39,123.64,123.37,123.52,35281.0,117.8034,118.042,117.7843,117.9275,35281.0
2021-06-30 15:50:00,123.52,124.36,123.47,124.08,132873.0,117.9275,118.7295,117.8797,118.4621,132873.0
2021-06-30 15:55:00,124.12,124.43,124.0,124.02,266418.0,118.5003,118.7963,118.3857,118.4048,266418.0
2021-07-01 09:30:00,124.0,124.65,124.0,124.5,64890.0,118.3857,119.0063,118.3857,118.8631,64890.0
2021-07-01 09:35:00,124.47,124.55,124.08,124.39,14199.0,118.8345,118.9108,118.4621,118.7581,14199.0
2021-07-01 09:40:00,124.36,124.63,124.25,124.54,11427.0,118.7295,118.9872,118.6244,118.9013,11427.0
2021-07-01 09:45:00,124.52,124.74,124.5,124.57,25883.0,118.8822,119.0922,118.8631,118.9299,25883.0
2021-07-01 09:50:00,124.57,124.63,124.43,124.51,20494.0,118.9299,118.9872,118.7963,118.8727,20494.0
2021-07-01 09:55:00,124.5,124.59,124.31,124.53,14031.0,118.8631,118.949,118.6817,118.8918,14031.0
2021-07-01 10:00:00,124.56,124.6,124.26,124.39,10122.0,118.9204,118.9586,118.634,118.7581,10122.0
2021-07-01 10:05:00,124.38,124.77,124.35,124.77,7593.0,118.7485,119.1209,118.7199,119.1209,7593.0
2021-07-01 10:10:00,124.75,124.84,124.57,124.75,8539.0,119.1018,119.1877,118.9299,119.1018,8539.0
2021-07-01 10:15:00,124.82,125.12,124.81,125.11,11831.0,119.1686,119.455,119.1591,119.4455,11831.0
2021-07-01 10:20:00,125.12,125.16,124.87,124.93,10493.0,119.455,119.4932,119.2164,119.2736,10493.0
2021-07-01 10:25:00,124.9,125.17,124.88,125.03,9126.0,119.245,119.5028,119.2259,119.3691,9126.0
2021-07-01 10:30:00,125.04,125.07,124.86,125.02,12251.0,119.3787,119.4073,119.2068,119.3596,12251.0
2021-07-01 10:35:00,125.04,125.04,124.73,124.77,13420.0,119.3787,119.3787,119.0827,119.1209,13420.0
2021-07-01 10:40:00,124.74,124.93,124.7,124.89,3900.0,119.0922,119.2736,119.0541,119.2355,3900.0
2021-07-01 10:45:00,124.87,124.92,124.8,124.91,5275.0,119.2164,119.2641,119.1495,119.2545,5275.0
2021-07-01 10:50:00,124.89,124.98,124.76,124.91,7702.0,119.2355,119.3214,119.1113,119.2545,7702.0
2021-07-01 10:55:00,124.95,124.97,124.75,124.81,8044.0,119.2927,119.3118,119.1018,119.1591,8044.0
2021-07-01 11:00:00,124.83,124.92,124.79,124.89,9085.0,119.1782,119.2641,119.14,119.2355,9085.0
2021-07-01 11:05:00,124.92,125.16,124.92,125.12,8996.0,119.2641,119.4932,119.2641,119.455,8996.0
2021-07-01 11:10:00,125.1,125.19,125.08,125.16,3187.0,119.4359,119.5219,119.4169,119.4932,3187.0
2021-07-01 11:15:00,125.11,125.13,124.77,124.82,9874.0,119.4455,119.4646,119.1209,119.1686,9874.0
2021-07-01 11:20:00,124.84,125.04,124.79,124.92,5483.0,119.1877,119.3787,119.14,119.2641,5483.0
2021-07-01 11:25:00,124.92,125.2,124.87,125.13,8174.0,119.2641,119.5314,119.2164,119.4646,8174.0
2021-07-01 11:30:00,125.12,125.21,125.12,125.2,4379.0,119.455,119.541,119.455,119.5314,4379.0
2021-07-01 11:35:00,125.15,125.19,125.07,125.16,7597.0,119.4837,119.5219,119.4073,119.4932,7597.0
2021-07-01 11:40:00,125.17,125.18,125.06,125.17,5026.0,119.5028,119.5123,119.3978,119.5028,5026.0
2021-07-01 11:45:00,125.16,125.17,125.1,125.1,4824.0,119.4932,119.5028,119.4359,119.4359,4824.0
2021-07-01 11:50:00,125.12,125.14,125.06,125.08,9418.0,119.455,119.4741,119.3978,119.4169,9418.0
2021-07-01 11:55:00,125.1,125.13,125.03,125.07,13025.0,119.4359,119.4646,119.3691,119.4073,13025.0
2021-07-01 12:00:00,125.05,125.1,125.04,125.06,2850.0,119.3882,119.4359,119.3787,119.3978,2850.0
2021-07-01 12:05:00,125.09,125.09,124.88,124.94,6968.0,119.4264,119.4264,119.2259,119.2832,6968.0
2021-07-01 12:10:00,124.95,124.99,124.9,124.9,4189.0,119.2927,119.3309,119.245,119.245,4189.0
2021-07-01 12:15:00,124.92,125.0,124.91,125.0,12120.0,119.2641,119.3405,119.2545,119.3405,12120.0
2021-07-01 12:20:00,125.02,125.02,124.88,124.95,3744.0,119.3596,119.3596,119.2259,119.2927,3744.0
2021-07-01 12:25:00,124.92,124.97,124.86,124.93,5114.0,119.2641,119.3118,119.2068,119.2736,5114.0
2021-07-01 12:30:00,124.91,124.99,124.86,124.94,3354.0,119.2545,119.3309,119.2068,119.2832,3354.0
2021-07-01 12:35:00,124.94,124.96,124.81,124.85,5541.0,119.2832,119.3023,119.1591,119.1973,5541.0
2021-07-01 12:40:00,124.85,124.87,124.81,124.81,2616.0,119.1973,119.2164,119.1591,119.1591,2616.0
2021-07-01 12:45:00,124.85,124.89,124.81,124.84,4049.0,119.1973,119.2355,119.1591,119.1877,4049.0
2021-07-01 12:50:00,124.83,124.99,124.83,124.89,5800.0,119.1782,119.3309,119.1782,119.2355,5800.0
2021-07-01 12:55:00,124.9,124.98,124.9,124.96,2897.0,119.245,119.3214,119.245,119.3023,2897.0
2021-07-01 13:00:00,124.97,125.04,124.96,125.02,2647.0,119.3118,119.3787,119.3023,119.3596,2647.0
2021-07-01 13:05:00,125.04,125.15,125.04,125.14,6518.0,119.3787,119.4837,119.3787,119.4741,6518.0
2021-07-01 13:10:00,125.13,125.26,125.13,125.21,3400.0,119.4646,119.5887,119.4646,119.541,3400.0
2021-07-01 13:15:00,125.21,125.22,125.09,125.1,3768.0,119.541,119.5505,119.4264,119.4359,3768.0
2021-07-01 13:20:00,125.11,125.16,125.05,125.06,2783.0,119.4455,119.4932,119.3882,119.3978,2783.0
2021-07-01 13:25:00,125.06,125.13,125.06,125.13,3888.0,119.3978,119.4646,119.3978,119.4646,3888.0
2021-07-01 13:30:00,125.12,125.19,125.06,125.19,2842.0,119.455,119.5219,119.3978,119.5219,2842.0
2021-07-01 13:35:00,125.2,125.28,125.17,125.22,7298.0,119.5314,119.6078,119.5028,119.5505,7298.0
2021-07-01 13:40:00,125.22,125.24,125.14,125.2,2402.0,119.5505,119.5696,119.4741,119.5314,2402.0
2021-07-01 13:45:00,125.17,125.22,125.15,125.2,4230.0,119.5028,119.5505,119.4837,119.5314,4230.0
2021-07-01 13:50:00,125.19,125.35,125.19,125.35,8158.0,119.5219,119.6746,119.5219,119.6746,8158.0
2021-07-01 13:55:00,125.34,125.34,125.18,125.24,3700.0,119.6651,119.6651,119.5123,119.5696,3700.0
2021-07-01 14:00:00,125.21,125.23,124.99,124.99,4729.0,119.541,119.5601,119.3309,119.3309,4729.0
2021-07-01 14:05:00,125.01,125.01,124.94,124.99,4378.0,119.35,119.35,119.2832,119.3309,4378.0
2021-07-01 14:10:00,124.97,124.97,124.88,124.88,4510.0,119.3118,119.3118,119.2259,119.2259,4510.0
2021-07-01 14:15:00,124.87,125.06,124.87,125.06,6125.0,119.2164,119.3978,119.2164,119.3978,6125.0
2021-07-01 14:20:00,125.06,125.06,124.93,124.98,4705.0,119.3978,119.3978,119.2736,119.3214,4705.0
2021-07-01 14:25:00,124.98,125.06,124.97,125.03,11535.0,119.3214,119.3978,119.3118,119.3691,11535.0
2021-07-01 14:30:00,124.95,125.12,124.95,125.12,9587.0,119.2927,119.455,119.2927,119.455,9587.0
2021-07-01 14:35:00,125.14,125.36,125.14,125.28,8094.0,119.4741,119.6842,119.4741,119.6078,8094.0
2021-07-01 14:40:00,125.24,125.27,125.16,125.26,5224.0,119.5696,119.5982,119.4932,119.5887,5224.0
2021-07-01 14:45:00,125.25,125.28,125.22,125.25,3947.0,119.5792,119.6078,119.5505,119.5792,3947.0
2021-07-01 14:50:00,125.22,125.24,125.18,125.18,5381.0,119.5505,119.5696,119.5123,119.5123,5381.0
2021-07-01 14:55:00,125.19,125.22,125.06,125.08,7156.0,119.5219,119.5505,119.3978,119.4169,7156.0
2021-07-01 15:00:00,125.12,125.2,125.1,125.2,3515.0,119.455,119.5314,119.4359,119.5314,3515.0
2021-07-01 15:05:00,125.19,125.22,125.11,125.22,9552.0,119.5219,119.5505,119.4455,119.5505,9552.0
2021-07-01 15:10:00,125.21,125.27,125.18,125.21,4159.0,119.541,119.5982,119.5123,119.541,4159.0
2021-07-01 15:15:00,125.23,125.34,125.2,125.3,28984.0,119.5601,119.6651,119.5314,119.6269,28984.0
2021-07-01 15:20:00,125.26,125.29,125.18,125.19,10788.0,119.5887,119.6173,119.5123,119.5219,10788.0
2021-07-01 15:25:00,125.17,125.17,124.97,124.99,15861.0,119.5028,119.5028,119.3118,119.3309,15861.0
2021-07-01 15:30:00,125.0,125.06,124.93,124.94,18877.0,119.3405,119.3978,119.2736,119.2832,18877.0
2021-07-01 15:35:00,124.94,125.0,124.86,124.87,16693.0,119.2832,119.3405,119.2068,119.2164,16693.0
2021-07-01 15:40:00,124.85,124.89,124.76,124.78,13353.0,119.1973,119.2355,119.1113,119.1304,13353.0
2021-07-01 15:45:00,124.76,124.85,124.7,124.84,71540.0,119.1113,119.1973,119.0541,119.1877,71540.0
2021-07-01 15:50:00,124.9,124.9,124.68,124.81,34488.0,119.245,119.245,119.035,119.1591,34488.0
2021-07-01 15:55:00,124.84,125.02,124.72,125.0,96622.0,119.1877,119.3596,119.0732,119.3405,96622.0
2021-07-02 09:30:00,125.32,125.48,124.88,124.95,13971.0,119.646,119.7987,119.2259,119.2927,13971.0
2021-07-02 09:35:00,124.9,125.06,124.82,125.06,4500.0,119.245,119.3978,119.1686,119.3978,4500.0
2021-07-02 09:40:00,125.05,125.18,124.97,125.03,6275.0,119.3882,119.5123,119.3118,119.3691,6275.0
2021-07-02 09:45:00,125.02,125.21,124.98,125.11,3746.0,119.3596,119.541,119.3214,119.4455,3746.0
2021-07-02 09:50:00,125.16,125.16,124.96,125.05,6700.0,119.4932,119.4932,119.3023,119.3882,6700.0
2021-07-02 09:55:00,125.07,125.39,125.07,125.39,3800.0,119.4073,119.7128,119.4073,119.7128,3800.0
2021-07-02 10:00:00,125.39,125.64,125.29,125.64,14365.0,119.7128,119.9515,119.6173,119.9515,14365.0
2021-07-02 10:05:00,125.67,125.67,125.36,125.44,6497.0,119.9801,119.9801,119.6842,119.7606,6497.0
2021-07-02 10:10:00,125.41,125.48,125.32,125.45,6364.0,119.7319,119.7987,119.646,119.7701,6364.0
2021-07-02 10:15:00,125.44,125.6,125.44,125.51,3962.0,119.7606,119.9133,119.7606,119.8274,3962.0
2021-07-02 10:20:00,125.48,125.52,125.31,125.49,13957.0,119.7987,119.8369,119.6364,119.8083,13957.0
2021-07-02 10:25:00,125.55,125.55,125.41,125.47,6259.0,119.8656,119.8656,119.7319,119.7892,6259.0
2021-07-02 10:30:00,125.5,125.66,125.5,125.64,6670.0,119.8178,119.9706,119.8178,119.9515,6670.0
2021-07-02 10:35:00,125.63,125.82,125.61,125.81,11015.0,119.9419,120.1233,119.9229,120.1138,11015.0
2021-07-02 10:40:00,125.81,125.88,125.75,125.82,6293.0,120.1138,120.1806,120.0565,120.1233,6293.0
2021-07-02 10:45:00,125.85,125.93,125.77,125.93,8184.0,120.152,120.2284,120.0756,120.2284,8184.0
2021-07-02 10:50:00,125.9,125.9,125.79,125.79,3342.0,120.1997,120.1997,120.0947,120.0947,3342.0
2021-07-02 10:55:00,125.76,125.81,125.72,125.73,2485.0,120.0661,120.1138,120.0279,120.0374,2485.0
2021-07-02 11:00:00,125.76,125.76,125.58,125.61,2627.0,120.0661,120.0661,119.8942,119.9229,2627.0
2021-07-02 11:05:00,125.66,125.66,125.55,125.64,3400.0,119.9706,119.9706,119.8656,119.9515,3400.0
2021-07-02 11:10:00,125.65,125.68,125.59,125.66,1487.0,119.961,119.9897,119.9038,119.9706,1487.0
2021-07-02 11:15:00,125.6,125.6,125.49,125.56,3595.0,119.9133,119.9133,119.8083,119.8751,3595.0
2021-07-02 11:20:00,125.55,125.63,125.51,125.6,1651.0,119.8656,119.9419,119.8274,119.9133,1651.0
2021-07-02 11:25:00,125.58,125.58,125.44,125.51,3613.0,119.8942,119.8942,119.7606,119.8274,3613.0
2021-07-02 11:30:00,125.52,125.52,125.48,125.51,1834.0,119.8369,119.8369,119.7987,119.8274,1834.0
2021-07-02 11:35:00,125.5,125.62,125.48,125.48,10064.0,119.8178,119.9324,119.7987,119.7987,10064.0
2021-07-02 11:40:00,125.46,125.53,125.45,125.49,3516.0,119.7796,119.8465,119.7701,119.8083,3516.0
2021-07-02 11:45:00,125.48,125.56,125.48,125.53,5866.0,119.7987,119.8751,119.7987,119.8465,5866.0
2021-07-02 11:50:00,125.53,125.63,125.51,125.56,5312.0,119.8465,119.9419,119.8274,119.8751,5312.0
2021-07-02 11:55:00,125.54,125.74,125.53,125.72,4900.0,119.856,120.047,119.8465,120.0279,4900.0
2021-07-02 12:00:00,125.74,125.81,125.72,125.75,5709.0,120.047,120.1138,120.0279,120.0565,5709.0
2021-07-02 12:05:00,125.73,125.83,125.71,125.83,4220.0,120.0374,120.1329,120.0183,120.1329,4220.0
2021-07-02 12:10:00,125.83,125.88,125.8,125.86,5381.0,120.1329,120.1806,120.1043,120.1615,5381.0
2021-07-02 12:15:00,125.82,125.85,125.8,125.83,5157.0,120.1233,120.152,120.1043,120.1329,5157.0
2021-07-02 12:20:00,125.82,125.82,125.64,125.65,12966.0,120.1233,120.1233,119.9515,119.961,12966.0
2021-07-02 12:25:00,125.68,125.74,125.62,125.73,8948.0,119.9897,120.047,119.9324,120.0374,8948.0
2021-07-02 12:30:00,125.72,125.88,125.66,125.88,9980.0,120.0279,120.1806,119.9706,120.1806,9980.0
2021-07-02 12:35:00,125.87,125.88,125.83,125.85,5936.0,120.1711,120.1806,120.1329,120.152,5936.0
2021-07-02 12:40:00,125.85,125.97,125.85,125.97,6795.0,120.152,120.2666,120.152,120.2666,6795.0
2021-07-02 12:45:00,125.98,126.1,125.95,126.08,8150.0,120.2761,120.3907,120.2475,120.3716,8150.0
2021-07-02 12:50:00,126.06,126.17,126.04,126.15,6563.0,120.3525,120.4575,120.3334,120.4384,6563.0
2021-07-02 12:55:00,126.15,126.15,126.09,126.13,3626.0,120.4384,120.4384,120.3811,120.4193,3626.0
2021-07-02 13:00:00,126.14,126.19,126.13,126.18,4872.0,120.4289,120.4766,120.4193,120.467,4872.0
2021-07-02 13:05:00,126.19,126.21,126.12,126.15,10053.0,120.4766,120.4957,120.4098,120.4384,10053.0
2021-07-02 13:10:00,126.15,126.17,126.13,126.15,4143.0,120.4384,120.4575,120.4193,120.4384,4143.0
2021-07-02 13:15:00,126.16,126.16,126.11,126.11,8322.0,120.448,120.448,120.4002,120.4002,8322.0
2021-07-02 13:20:00,126.09,126.24,126.08,126.22,13803.0,120.3811,120.5243,120.3716,120.5052,13803.0
2021-07-02 13:25:00,126.21,126.26,126.17,126.23,3899.0,120.4957,120.5434,120.4575,120.5148,3899.0
2021-07-02 13:30:00,126.25,126.25,126.08,126.2,9420.0,120.5339,120.5339,120.3716,120.4861,9420.0
2021-07-02 13:35:00,126.21,126.29,126.2,126.26,5731.0,120.4957,120.5721,120.4861,120.5434,5731.0
2021-07-02 13:40:00,126.26,126.27,126.19,126.19,6491.0,120.5434,120.553,120.4766,120.4766,6491.0
2021-07-02 13:45:00,126.21,126.25,126.13,126.25,5916.0,120.4957,120.5339,120.4193,120.5339,5916.0
2021-07-02 13:50:00,126.25,126.3,126.2,126.21,4054.0,120.5339,120.5816,120.4861,120.4957,4054.0
2021-07-02 13:55:00,126.23,126.32,126.23,126.31,3964.0,120.5148,120.6007,120.5148,120.5912,3964.0
2021-07-02 14:00:00,126.31,126.35,126.27,126.3,5776.0,120.5912,120.6294,120.553,120.5816,5776.0
2021-07-02 14:05:00,126.3,126.31,126.24,126.29,6852.0,120.5816,120.5912,120.5243,120.5721,6852.0
2021-07-02 14:10:00,126.28,126.34,126.27,126.32,8409.0,120.5625,120.6198,120.553,120.6007,8409.0
2021-07-02 14:15:00,126.35,126.41,126.35,126.38,6809.0,120.6294,120.6866,120.6294,120.658,6809.0
2021-07-02 14:20:00,126.38,126.41,126.3,126.4,7866.0,120.658,120.6866,120.5816,120.6771,7866.0
2021-07-02 14:25:00,126.42,126.45,126.38,126.45,5660.0,120.6962,120.7248,120.658,120.7248,5660.0
2021-07-02 14:30:00,126.44,126.48,126.37,126.47,7175.0,120.7153,120.7535,120.6484,120.7439,7175.0
2021-07-02 14:35:00,126.47,126.47,126.4,126.45,5216.0,120.7439,120.7439,120.6771,120.7248,5216.0
2021-07-02 14:40:00,126.48,126.52,126.43,126.48,4522.0,120.7535,120.7917,120.7057,120.7535,4522.0
2021-07-02 14:45:00,126.47,126.48,126.38,126.39,3636.0,120.7439,120.7535,120.658,120.6675,3636.0
2021-07-02 14:50:00,126.39,126.43,126.35,126.4,7528.0,120.6675,120.7057,120.6294,120.6771,7528.0
2021-07-02 14:55:00,126.42,126.43,126.35,126.35,6501.0,120.6962,120.7057,120.6294,120.6294,6501.0
2021-07-02 15:00:00,126.35,126.42,126.33,126.39,7297.0,120.6294,120.6962,120.6103,120.6675,7297.0
2021-07-02 15:05:00,126.39,126.47,126.39,126.41,7238.0,120.6675,120.7439,120.6675,120.6866,7238.0
2021-07-02 15:10:00,126.42,126.45,126.36,126.39,27329.0,120.6962,120.7248,120.6389,120.6675,27329.0
2021-07-02 15:15:00,126.39,126.43,126.35,126.38,9249.0,120.6675,120.7057,120.6294,120.658,9249.0
2021-07-02 15:20:00,126.4,126.4,126.35,126.36,6645.0,120.6771,120.6771,120.6294,120.6389,6645.0
2021-07-02 15:25:00,126.36,126.37,126.28,126.33,8078.0,120.6389,120.6484,120.5625,120.6103,8078.0
2021-07-02 15:30:00,126.31,126.37,126.27,126.31,9995.0,120.5912,120.6484,120.553,120.5912,9995.0
2021-07-02 15:35:00,126.31,126.4,126.28,126.4,12824.0,120.5912,120.6771,120.5625,120.6771,12824.0
2021-07-02 15:40:00,126.39,126.41,126.28,126.28,13495.0,120.6675,120.6866,120.5625,120.5625,13495.0
2021-07-02 15:45:00,126.28,126.31,126.15,126.18,15331.0,120.5625,120.5912,120.4384,120.467,15331.0
2021-07-02 15:50:00,126.19,126.26,126.09,126.24,35771.0,120.4766,120.5434,120.3811,120.5243,35771.0
2021-07-02 15:55:00,126.22,126.27,126.1,126.21,79956.0,120.5052,120.553,120.3907,120.4957,79956.0
2021-07-06 09:30:00,126.68,126.71,126.41,126.65,48375.0,120.9444,120.9731,120.6866,120.9158,48375.0
2021-07-06 09:35:00,126.66,126.67,126.35,126.51,56124.0,120.9253,120.9349,120.6294,120.7821,56124.0
2021-07-06 09:40:00,126.47,126.65,126.35,126.62,19458.0,120.7439,120.9158,120.6294,120.8871,19458.0
2021-07-06 09:45:00,126.65,126.68,126.38,126.45,17919.0,120.9158,120.9444,120.658,120.7248,17919.0
2021-07-06 09:50:00,126.43,126.46,126.37,126.4,27748.0,120.7057,120.7344,120.6484,120.6771,27748.0
2021-07-06 09:55:00,126.4,126.55,126.24,126.26,54705.0,120.6771,120.8203,120.5243,120.5434,54705.0
2021-07-06 10:00:00,126.2,126.2,125.63,125.68,25073.0,120.4861,120.4861,119.9419,119.9897,25073.0
2021-07-06 10:05:00,125.69,125.82,125.67,125.73,7092.0,119.9992,120.1233,119.9801,120.0374,7092.0
2021-07-06 10:10:00,125.75,125.78,125.24,125.29,27249.0,120.0565,120.0852,119.5696,119.6173,27249.0
2021-07-06 10:15:00,125.2,125.36,125.09,125.36,11493.0,119.5314,119.6842,119.4264,119.6842,11493.0
2021-07-06 10:20:00,125.31,125.31,125.07,125.15,4634.0,119.6364,119.6364,119.4073,119.4837,4634.0
2021-07-06 10:25:00,125.12,125.33,125.05,125.13,7925.0,119.455,119.6555,119.3882,119.4646,7925.0
2021-07-06 10:30:00,125.07,125.09,124.69,124.73,25373.0,119.4073,119.4264,119.0445,119.0827,25373.0
2021-07-06 10:35:00,124.78,124.99,124.69,124.95,9754.0,119.1304,119.3309,119.0445,119.2927,9754.0
2021-07-06 10:40:00,124.95,125.12,124.83,125.09,8553.0,119.2927,119.455,119.1782,119.4264,8553.0
2021-07-06 10:45:00,125.07,125.14,124.93,125.0,8513.0,119.4073,119.4741,119.2736,119.3405,8513.0
2021-07-06 10:50:00,124.98,124.98,124.75,124.8,6489.0,119.3214,119.3214,119.1018,119.1495,6489.0
2021-07-06 10:55:00,124.7,124.82,124.64,124.75,9197.0,119.0541,119.1686,118.9968,119.1018,9197.0
2021-07-06 11:00:00,124.73,124.83,124.63,124.63,7901.0,119.0827,119.1782,118.9872,118.9872,7901.0
2021-07-06 11:05:00,124.64,124.93,124.61,124.9,11221.0,118.9968,119.2736,118.9681,119.245,11221.0
2021-07-06 11:10:00,124.87,124.88,124.66,124.88,12046.0,119.2164,119.2259,119.0159,119.2259,12046.0
2021-07-06 11:15:00,124.89,124.89,124.7,124.7,8093.0,119.2355,119.2355,119.0541,119.0541,8093.0
2021-07-06 11:20:00,124.73,124.83,124.68,124.7,4768.0,119.0827,119.1782,119.035,119.0541,4768.0
2021-07-06 11:25:00,124.75,124.93,124.61,124.9,6795.0,119.1018,119.2736,118.9681,119.245,6795.0
2021-07-06 11:30:00,124.92,125.1,124.89,125.02,3935.0,119.2641,119.4359,119.2355,119.3596,3935.0
2021-07-06 11:35:00,125.08,125.23,125.07,125.14,8639.0,119.4169,119.5601,119.4073,119.4741,8639.0
2021-07-06 11:40:00,125.14,125.3,125.14,125.21,6500.0,119.4741,119.6269,119.4741,119.541,6500.0
2021-07-06 11:45:00,125.22,125.23,125.09,125.18,5253.0,119.5505,119.5601,119.4264,119.5123,5253.0
2021-07-06 11:50:00,125.2,125.22,125.05,125.08,10414.0,119.5314,119.5505,119.3882,119.4169,10414.0
2021-07-06 11:55:00,125.13,125.2,125.13,125.2,4375.0,119.4646,119.5314,119.4646,119.5314,4375.0
2021-07-06 12:00:00,125.19,125.2,125.08,125.11,6275.0,119.5219,119.5314,119.4169,119.4455,6275.0
2021-07-06 12:05:00,125.11,125.12,124.88,124.88,5998.0,119.4455,119.455,119.2259,119.2259,5998.0
2021-07-06 12:10:00,124.91,125.39,124.91,125.19,10365.0,119.2545,119.7128,119.2545,119.5219,10365.0
2021-07-06 12:15:00,125.18,125.29,125.17,125.24,4517.0,119.5123,119.6173,119.5028,119.5696,4517.0
2021-07-06 12:20:00,125.24,125.36,125.23,125.28,4229.0,119.5696,119.6842,119.5601,119.6078,4229.0
2021-07-06 12:25:00,125.31,125.31,125.18,125.25,5578.0,119.6364,119.6364,119.5123,119.5792,5578.0
2021-07-06 12:30:00,125.27,125.29,125.17,125.29,6705.0,119.5982,119.6173,119.5028,119.6173,6705.0
2021-07-06 12:35:00,125.29,125.43,125.23,125.41,6547.0,119.6173,119.751,119.5601,119.7319,6547.0
2021-07-06 12:40:00,125.4,125.48,125.34,125.37,13601.0,119.7224,119.7987,119.6651,119.6937,13601.0
2021-07-06 12:45:00,125.39,125.47,125.32,125.44,8600.0,119.7128,119.7892,119.646,119.7606,8600.0
2021-07-06 12:50:00,125.44,125.56,125.42,125.5,15228.0,119.7606,119.8751,119.7415,119.8178,15228.0
2021-07-06 12:55:00,125.51,125.59,125.46,125.52,10603.0,119.8274,119.9038,119.7796,119.8369,10603.0
2021-07-06 13:00:00,125.55,125.67,125.54,125.66,8318.0,119.8656,119.9801,119.856,119.9706,8318.0
2021-07-06 13:05:00,125.65,125.7,125.58,125.59,3854.0,119.961,120.0088,119.8942,119.9038,3854.0
2021-07-06 13:10:00,125.6,125.66,125.56,125.63,15870.0,119.9133,119.9706,119.8751,119.9419,15870.0
2021-07-06 13:15:00,125.58,125.75,125.57,125.71,8098.0,119.8942,120.0565,119.8847,120.0183,8098.0
2021-07-06 13:20:00,125.72,125.72,125.64,125.7,6989.0,120.0279,120.0279,119.9515,120.0088,6989.0
2021-07-06 13:25:00,125.71,125.74,125.6,125.67,17971.0,120.0183,120.047,119.9133,119.9801,17971.0
2021-07-06 13:30:00,125.65,125.73,125.64,125.65,5479.0,119.961,120.0374,119.9515,119.961,5479.0
2021-07-06 13:35:00,125.68,125.9,125.68,125.81,8975.0,119.9897,120.1997,119.9897,120.1138,8975.0
2021-07-06 13:40:00,125.83,125.94,125.78,125.92,4797.0,120.1329,120.2379,120.0852,120.2188,4797.0
2021-07-06 13:45:00,125.93,126.05,125.89,126.05,5101.0,120.2284,120.3429,120.1902,120.3429,5101.0
2021-07-06 13:50:00,126.01,126.08,126.0,126.0,3094.0,120.3047,120.3716,120.2952,120.2952,3094.0
2021-07-06 13:55:00,126.03,126.09,126.0,126.03,3414.0,120.3238,120.3811,120.2952,120.3238,3414.0
2021-07-06 14:00:00,126.03,126.16,126.03,126.09,4389.0,120.3238,120.448,120.3238,120.3811,4389.0
2021-07-06 14:05:00,126.09,126.17,126.08,126.15,6765.0,120.3811,120.4575,120.3716,120.4384,6765.0
2021-07-06 14:10:00,126.15,126.15,126.04,126.11,5612.0,120.4384,120.4384,120.3334,120.4002,5612.0
2021-07-06 14:15:00,126.12,126.14,126.07,126.07,9010.0,120.4098,120.4289,120.362,120.362,9010.0
2021-07-06 14:20:00,126.07,126.11,126.03,126.11,6747.0,120.362,120.4002,120.3238,120.4002,6747.0
2021-07-06 14:25:00,126.11,126.18,126.04,126.15,11801.0,120.4002,120.467,120.3334,120.4384,11801.0
2021-07-06 14:30:00,126.13,126.33,126.13,126.3,10227.0,120.4193,120.6103,120.4193,120.5816,10227.0
2021-07-06 14:35:00,126.31,126.35,126.28,126.33,29951.0,120.5912,120.6294,120.5625,120.6103,29951.0
2021-07-06 14:40:00,126.34,126.41,126.33,126.39,27293.0,120.6198,120.6866,120.6103,120.6675,27293.0
2021-07-06 14:45:00,126.36,126.51,126.35,126.51,13423.0,120.6389,120.7821,120.6294,120.7821,13423.0
2021-07-06 14:50:00,126.53,126.7,126.49,126.54,34368.0,120.8012,120.9635,120.763,120.8107,34368.0
2021-07-06 14:55:00,126.54,126.69,126.51,126.63,32388.0,120.8107,120.954,120.7821,120.8967,32388.0
2021-07-06 15:00:00,126.61,126.68,126.49,126.49,26796.0,120.8776,120.9444,120.763,120.763,26796.0
2021-07-06 15:05:00,126.5,126.5,126.4,126.42,28043.0,120.7726,120.7726,120.6771,120.6962,28043.0
2021-07-06 15:10:00,126.42,126.49,126.36,126.49,20355.0,120.6962,120.763,120.6389,120.763,20355.0
2021-07-06 15:15:00,126.5,126.59,126.47,126.59,16245.0,120.7726,120.8585,120.7439,120.8585,16245.0
2021-07-06 15:20:00,126.62,126.75,126.61,126.69,32882.0,120.8871,121.0112,120.8776,120.954,32882.0
2021-07-06 15:25:00,126.69,126.76,126.66,126.69,19598.0,120.954,121.0208,120.9253,120.954,19598.0
2021-07-06 15:30:00,126.69,126.76,126.64,126.7,68622.0,120.954,121.0208,120.9062,120.9635,68622.0
2021-07-06 15:35:00,126.71,126.73,126.54,126.66,35242.0,120.9731,120.9921,120.8107,120.9253,35242.0
2021-07-06 15:40:00,126.64,126.64,126.33,126.33,14070.0,120.9062,120.9062,120.6103,120.6103,14070.0
2021-07-06 15:45:00,126.33,126.43,126.32,126.42,21068.0,120.6103,120.7057,120.6007,120.6962,21068.0
2021-07-06 15:50:00,126.48,126.5,126.14,126.18,88747.0,120.7535,120.7726,120.4289,120.467,88747.0
2021-07-06 15:55:00,126.19,126.62,126.19,126.47,141931.0,120.4766,120.8871,120.4766,120.7439,141931.0
2021-07-07 09:30:00,127.05,127.39,126.39,127.14,39884.0,121.2977,121.6223,120.6675,121.3836,39884.0
2021-07-07 09:35:00,127.3,127.51,127.2,127.41,13971.0,121.5363,121.7368,121.4409,121.6414,13971.0
2021-07-07 09:40:00,127.35,127.58,126.85,126.87,9541.0,121.5841,121.8037,121.1067,121.1258,9541.0
2021-07-07 09:45:00,126.87,127.07,126.54,126.61,7314.0,121.1258,121.3168,120.8107,120.8776,7314.0
2021-07-07 09:50:00,126.59,126.76,126.32,126.38,8507.0,120.8585,121.0208,120.6007,120.658,8507.0
2021-07-07 09:55:00,126.24,126.49,126.12,126.44,13919.0,120.5243,120.763,120.4098,120.7153,13919.0
2021-07-07 10:00:00,126.45,126.45,126.11,126.11,12953.0,120.7248,120.7248,120.4002,120.4002,12953.0
2021-07-07 10:05:00,126.06,126.25,125.93,126.05,5619.0,120.3525,120.5339,120.2284,120.3429,5619.0
2021-07-07 10:10:00,126.08,126.11,125.62,125.65,35191.0,120.3716,120.4002,119.9324,119.961,35191.0
2021-07-07 10:15:00,125.68,125.71,125.56,125.61,7921.0,119.9897,120.0183,119.8751,119.9229,7921.0
2021-07-07 10:20:00,125.56,125.62,125.29,125.29,10565.0,119.8751,119.9324,119.6173,119.6173,10565.0
2021-07-07 10:25:00,125.28,125.28,124.66,124.76,6629.0,119.6078,119.6078,119.0159,119.1113,6629.0
2021-07-07 10:30:00,124.76,124.8,124.57,124.59,5645.0,119.1113,119.1495,118.9299,118.949,5645.0
2021-07-07 10:35:00,124.59,124.84,124.59,124.8,7859.0,118.949,119.1877,118.949,119.1495,7859.0
2021-07-07 10:40:00,124.8,124.9,124.63,124.66,23057.0,119.1495,119.245,118.9872,119.0159,23057.0
2021-07-07 10:45:00,124.65,124.74,124.56,124.61,9344.0,119.0063,119.0922,118.9204,118.9681,9344.0
2021-07-07 10:50:00,124.57,124.66,124.37,124.43,6751.0,118.9299,119.0159,118.739,118.7963,6751.0
2021-07-07 10:55:00,124.42,124.51,124.24,124.32,6412.0,118.7867,118.8727,118.6149,118.6913,6412.0
2021-07-07 11:00:00,124.25,124.43,124.24,124.43,3861.0,118.6244,118.7963,118.6149,118.7963,3861.0
2021-07-07 11:05:00,124.4,124.51,124.23,124.24,8034.0,118.7676,118.8727,118.6053,118.6149,8034.0
2021-07-07 11:10:00,124.23,124.55,124.23,124.52,4050.0,118.6053,118.9108,118.6053,118.8822,4050.0
2021-07-07 11:15:00,124.48,124.6,124.37,124.54,4163.0,118.844,118.9586,118.739,118.9013,4163.0
2021-07-07 11:20:00,124.58,124.71,124.46,124.67,5517.0,118.9395,119.0636,118.8249,119.0254,5517.0
2021-07-07 11:25:00,124.65,124.7,124.53,124.7,4086.0,119.0063,119.0541,118.8918,119.0541,4086.0
2021-07-07 11:30:00,124.66,124.86,124.64,124.83,4697.0,119.0159,119.2068,118.9968,119.1782,4697.0
2021-07-07 11:35:00,124.83,124.97,124.83,124.94,4781.0,119.1782,119.3118,119.1782,119.2832,4781.0
2021-07-07 11:40:00,124.96,125.0,124.83,124.83,6009.0,119.3023,119.3405,119.1782,119.1782,6009.0
2021-07-07 11:45:00,124.82,124.9,124.73,124.82,6407.0,119.1686,119.245,119.0827,119.1686,6407.0
2021-07-07 11:50:00,124.8,124.88,124.77,124.85,4071.0,119.1495,119.2259,119.1209,119.1973,4071.0
2021-07-07 11:55:00,124.86,124.86,124.61,124.67,4367.0,119.2068,119.2068,118.9681,119.0254,4367.0
2021-07-07 12:00:00,124.72,124.81,124.67,124.78,5844.0,119.0732,119.1591,119.0254,119.1304,5844.0
2021-07-07 12:05:00,124.75,124.75,124.6,124.64,3640.0,119.1018,119.1018,118.9586,118.9968,3640.0
2021-07-07 12:10:00,124.58,124.67,124.55,124.64,5252.0,118.9395,119.0254,118.9108,118.9968,5252.0
2021-07-07 12:15:00,124.65,124.66,124.5,124.5,5761.0,119.0063,119.0159,118.8631,118.8631,5761.0
2021-07-07 12:20:00,124.53,124.61,124.47,124.58,7287.0,118.8918,118.9681,118.8345,118.9395,7287.0
2021-07-07 12:25:00,124.57,124.58,124.39,124.39,4227.0,118.9299,118.9395,118.7581,118.7581,4227.0
2021-07-07 12:30:00,124.42,124.54,124.39,124.54,5658.0,118.7867,118.9013,118.7581,118.9013,5658.0
2021-07-07 12:35:00,124.53,124.6,124.47,124.49,3700.0,118.8918,118.9586,118.8345,118.8536,3700.0
2021-07-07 12:40:00,124.48,124.52,124.35,124.4,5050.0,118.844,118.8822,118.7199,118.7676,5050.0
2021-07-07 12:45:00,124.41,124.55,124.41,124.55,1905.0,118.7772,118.9108,118.7772,118.9108,1905.0
2021-07-07 12:50:00,124.57,124.64,124.54,124.59,83464.0,118.9299,118.9968,118.9013,118.949,83464.0
2021-07-07 12:55:00,124.64,124.65,124.48,124.48,3091.0,118.9968,119.0063,118.844,118.844,3091.0
2021-07-07 13:00:00,124.46,124.51,124.38,124.4,4211.0,118.8249,118.8727,118.7485,118.7676,4211.0
2021-07-07 13:05:00,124.4,124.44,124.33,124.39,6242.0,118.7676,118.8058,118.7008,118.7581,6242.0
2021-07-07 13:10:00,124.38,124.38,124.31,124.31,3807.0,118.7485,118.7485,118.6817,118.6817,3807.0
2021-07-07 13:15:00,124.3,124.3,124.17,124.24,7875.0,118.6722,118.6722,118.5481,118.6149,7875.0
2021-07-07 13:20:00,124.2,124.23,124.05,124.06,5802.0,118.5767,118.6053,118.4335,118.443,5802.0
2021-07-07 13:25:00,124.07,124.08,123.97,124.04,5832.0,118.4526,118.4621,118.3571,118.4239,5832.0
2021-07-07 13:30:00,124.04,124.18,124.03,124.18,6000.0,118.4239,118.5576,118.4144,118.5576,6000.0
2021-07-07 13:35:00,124.19,124.26,124.11,124.17,11450.0,118.5671,118.634,118.4908,118.5481,11450.0
2021-07-07 13:40:00,124.2,124.25,124.17,124.25,4114.0,118.5767,118.6244,118.5481,118.6244,4114.0
2021-07-07 13:45:00,124.27,124.34,124.26,124.33,5163.0,118.6435,118.7104,118.634,118.7008,5163.0
2021-07-07 13:50:00,124.35,124.37,124.12,124.14,80335.0,118.7199,118.739,118.5003,118.5194,80335.0
2021-07-07 13:55:00,124.16,124.18,123.84,123.84,6839.0,118.5385,118.5576,118.233,118.233,6839.0
2021-07-07 14:00:00,123.89,124.15,123.89,124.09,10147.0,118.2807,118.529,118.2807,118.4717,10147.0
2021-07-07 14:05:00,124.09,124.12,123.97,124.07,11864.0,118.4717,118.5003,118.3571,118.4526,11864.0
2021-07-07 14:10:00,124.08,124.09,123.93,123.93,4224.0,118.4621,118.4717,118.3189,118.3189,4224.0
2021-07-07 14:15:00,123.93,123.93,123.72,123.91,10085.0,118.3189,118.3189,118.1184,118.2998,10085.0
2021-07-07 14:20:00,123.87,123.87,123.74,123.78,6923.0,118.2616,118.2616,118.1375,118.1757,6923.0
2021-07-07 14:25:00,123.79,123.84,123.69,123.72,5674.0,118.1853,118.233,118.0898,118.1184,5674.0
2021-07-07 14:30:00,123.68,123.8,123.67,123.73,4870.0,118.0802,118.1948,118.0707,118.128,4870.0
2021-07-07 14:35:00,123.72,123.72,123.54,123.57,4900.0,118.1184,118.1184,117.9466,117.9752,4900.0
2021-07-07 14:40:00,123.54,123.67,123.54,123.62,4279.0,117.9466,118.0707,117.9466,118.023,4279.0
2021-07-07 14:45:00,123.58,123.75,123.56,123.68,4719.0,117.9848,118.1471,117.9657,118.0802,4719.0
2021-07-07 14:50:00,123.66,123.71,123.62,123.63,3695.0,118.0611,118.1089,118.023,118.0325,3695.0
2021-07-07 14:55:00,123.64,123.89,123.64,123.89,5225.0,118.042,118.2807,118.042,118.2807,5225.0
2021-07-07 15:00:00,123.87,124.01,123.85,124.0,8700.0,118.2616,118.3953,118.2425,118.3857,8700.0
2021-07-07 15:05:00,123.92,124.0,123.92,123.99,6544.0,118.3094,118.3857,118.3094,118.3762,6544.0
2021-07-07 15:10:00,124.0,124.08,124.0,124.05,7729.0,118.3857,118.4621,118.3857,118.4335,7729.0
2021-07-07 15:15:00,124.01,124.06,123.95,123.95,5944.0,118.3953,118.443,118.338,118.338,5944.0
2021-07-07 15:20:00,123.96,124.04,123.88,123.9,9240.0,118.3476,118.4239,118.2712,118.2903,9240.0
2021-07-07 15:25:00,123.91,124.15,123.86,124.15,9248.0,118.2998,118.529,118.2521,118.529,9248.0
2021-07-07 15:30:00,124.12,124.31,124.07,124.31,17893.0,118.5003,118.6817,118.4526,118.6817,17893.0
2021-07-07 15:35:00,124.3,124.37,124.21,124.35,23194.0,118.6722,118.739,118.5862,118.7199,23194.0
2021-07-07 15:40:00,124.31,124.34,124.18,124.21,13253.0,118.6817,118.7104,118.5576,118.5862,13253.0
2021-07-07 15:45:00,124.2,124.31,124.08,124.08,23814.0,118.5767,118.6817,118.4621,118.4621,23814.0
2021-07-07 15:50:00,124.09,124.29,124.08,124.23,43407.0,118.4717,118.6626,118.4621,118.6053,43407.0
2021-07-07 15:55:00,124.24,124.27,123.99,124.06,63767.0,118.6149,118.6435,118.3762,118.443,63767.0
2021-07-08 09:30:00,123.3,123.31,122.38,122.39,51773.0,117.7174,117.727,116.8391,116.8486,51773.0
2021-07-08 09:35:00,122.22,122.22,121.59,121.77,25681.0,116.6863,116.6863,116.0849,116.2567,25681.0
2021-07-08 09:40:00,121.75,121.77,121.19,121.46,15278.0,116.2376,116.2567,115.703,115.9608,15278.0
2021-07-08 09:45:00,121.4,121.78,121.28,121.75,14443.0,115.9035,116.2663,115.7889,116.2376,14443.0
2021-07-08 09:50:00,121.76,121.84,121.28,121.42,18751.0,116.2472,116.3235,115.7889,115.9226,18751.0
2021-07-08 09:55:00,121.38,121.51,121.09,121.09,12154.0,115.8844,116.0085,115.6075,115.6075,12154.0
2021-07-08 10:00:00,121.12,121.12,120.47,120.82,13278.0,115.6361,115.6361,115.0156,115.3497,13278.0
2021-07-08 10:05:00,120.9,121.18,120.82,121.09,12083.0,115.4261,115.6934,115.3497,115.6075,12083.0
2021-07-08 10:10:00,121.06,121.14,120.7,120.7,11490.0,115.5789,115.6552,115.2352,115.2352,11490.0
2021-07-08 10:15:00,120.74,120.75,120.24,120.45,17606.0,115.2734,115.2829,114.796,114.9965,17606.0
2021-07-08 10:20:00,120.39,120.47,120.16,120.46,17950.0,114.9392,115.0156,114.7196,115.006,17950.0
2021-07-08 10:25:00,120.49,120.81,120.25,120.77,15845.0,115.0347,115.3402,114.8055,115.302,15845.0
2021-07-08 10:30:00,120.82,120.9,120.49,120.57,10007.0,115.3497,115.4261,115.0347,115.111,10007.0
2021-07-08 10:35:00,120.61,120.71,120.51,120.59,15607.0,115.1492,115.2447,115.0538,115.1301,15607.0
2021-07-08 10:40:00,120.62,121.0,120.55,120.99,9993.0,115.1588,115.5216,115.092,115.512,9993.0
2021-07-08 10:45:00,120.96,120.97,120.71,120.75,7086.0,115.4834,115.4929,115.2447,115.2829,7086.0
2021-07-08 10:50:00,120.76,121.11,120.75,121.01,7379.0,115.2924,115.6266,115.2829,115.5311,7379.0
2021-07-08 10:55:00,121.04,121.06,120.68,120.68,5388.0,115.5598,115.5789,115.2161,115.2161,5388.0
2021-07-08 11:00:00,120.67,121.07,120.67,121.06,7730.0,115.2065,115.5884,115.2065,115.5789,7730.0
2021-07-08 11:05:00,121.14,121.47,121.1,121.42,12687.0,115.6552,115.9703,115.6171,115.9226,12687.0
2021-07-08 11:10:00,121.41,121.59,121.38,121.59,4300.0,115.913,116.0849,115.8844,116.0849,4300.0
2021-07-08 11:15:00,121.62,121.94,121.56,121.87,4475.0,116.1135,116.419,116.0562,116.3522,4475.0
2021-07-08 11:20:00,121.86,121.99,121.81,121.91,6805.0,116.3426,116.4668,116.2949,116.3904,6805.0
2021-07-08 11:25:00,121.9,122.06,121.85,122.0,7387.0,116.3808,116.5336,116.3331,116.4763,7387.0
2021-07-08 11:30:00,122.0,122.1,121.93,122.09,7844.0,116.4763,116.5718,116.4095,116.5622,7844.0
2021-07-08 11:35:00,122.07,122.44,122.02,122.44,3764.0,116.5431,116.8964,116.4954,116.8964,3764.0
2021-07-08 11:40:00,122.5,122.68,122.46,122.57,4481.0,116.9537,117.1255,116.9155,117.0205,4481.0
2021-07-08 11:45:00,122.54,122.63,122.52,122.61,5664.0,116.9919,117.0778,116.9728,117.0587,5664.0
2021-07-08 11:50:00,122.62,122.72,122.51,122.66,7933.0,117.0682,117.1637,116.9632,117.1064,7933.0
2021-07-08 11:55:00,122.62,122.64,122.53,122.6,4349.0,117.0682,117.0873,116.9823,117.0491,4349.0
2021-07-08 12:00:00,122.61,122.7,122.5,122.7,4695.0,117.0587,117.1446,116.9537,117.1446,4695.0
2021-07-08 12:05:00,122.7,122.83,122.64,122.68,7885.0,117.1446,117.2687,117.0873,117.1255,7885.0
2021-07-08 12:10:00,122.67,122.67,122.47,122.49,4000.0,117.116,117.116,116.925,116.9441,4000.0
2021-07-08 12:15:00,122.54,122.56,122.4,122.55,4552.0,116.9919,117.0109,116.8582,117.0014,4552.0
2021-07-08 12:20:00,122.56,122.59,122.45,122.46,10003.0,117.0109,117.0396,116.9059,116.9155,10003.0
2021-07-08 12:25:00,122.5,122.64,122.48,122.54,6020.0,116.9537,117.0873,116.9346,116.9919,6020.0
2021-07-08 12:30:00,122.53,122.73,122.53,122.59,5407.0,116.9823,117.1733,116.9823,117.0396,5407.0
2021-07-08 12:35:00,122.62,122.66,122.54,122.58,6365.0,117.0682,117.1064,116.9919,117.03,6365.0
2021-07-08 12:40:00,122.56,122.68,122.54,122.67,3524.0,117.0109,117.1255,116.9919,117.116,3524.0
2021-07-08 12:45:00,122.65,122.65,122.56,122.56,3631.0,117.0969,117.0969,117.0109,117.0109,3631.0
2021-07-08 12:50:00,122.59,122.64,122.54,122.63,7654.0,117.0396,117.0873,116.9919,117.0778,7654.0
2021-07-08 12:55:00,122.61,122.72,122.61,122.67,3920.0,117.0587,117.1637,117.0587,117.116,3920.0
2021-07-08 13:00:00,122.71,122.81,122.67,122.69,9534.0,117.1542,117.2496,117.116,117.1351,9534.0
2021-07-08 13:05:00,122.66,122.77,122.62,122.64,4017.0,117.1064,117.2114,117.0682,117.0873,4017.0
2021-07-08 13:10:00,122.66,122.74,122.52,122.52,3816.0,117.1064,117.1828,116.9728,116.9728,3816.0
2021-07-08 13:15:00,122.53,122.61,122.48,122.56,7179.0,116.9823,117.0587,116.9346,117.0109,7179.0
2021-07-08 13:20:00,122.55,122.56,122.34,122.34,4310.0,117.0014,117.0109,116.8009,116.8009,4310.0
2021-07-08 13:25:00,122.36,122.67,122.36,122.67,5750.0,116.82,117.116,116.82,117.116,5750.0
2021-07-08 13:30:00,122.68,122.74,122.58,122.66,4797.0,117.1255,117.1828,117.03,117.1064,4797.0
2021-07-08 13:35:00,122.66,122.68,122.58,122.63,3100.0,117.1064,117.1255,117.03,117.0778,3100.0
2021-07-08 13:40:00,122.63,122.64,122.53,122.53,4800.0,117.0778,117.0873,116.9823,116.9823,4800.0
2021-07-08 13:45:00,122.53,122.53,122.37,122.37,4437.0,116.9823,116.9823,116.8296,116.8296,4437.0
2021-07-08 13:50:00,122.39,122.39,122.28,122.28,5871.0,116.8486,116.8486,116.7436,116.7436,5871.0
2021-07-08 13:55:00,122.27,122.28,122.14,122.17,6870.0,116.7341,116.7436,116.61,116.6386,6870.0
2021-07-08 14:00:00,122.19,122.33,122.14,122.33,8509.0,116.6577,116.7914,116.61,116.7914,8509.0
2021-07-08 14:05:00,122.33,122.33,122.18,122.18,4729.0,116.7914,116.7914,116.6482,116.6482,4729.0
2021-07-08 14:10:00,122.2,122.37,122.19,122.37,2899.0,116.6672,116.8296,116.6577,116.8296,2899.0
2021-07-08 14:15:00,122.36,122.39,122.06,122.06,3496.0,116.82,116.8486,116.5336,116.5336,3496.0
2021-07-08 14:20:00,122.06,122.19,122.0,122.0,7589.0,116.5336,116.6577,116.4763,116.4763,7589.0
2021-07-08 14:25:00,121.96,121.97,121.77,121.82,6716.0,116.4381,116.4477,116.2567,116.3045,6716.0
2021-07-08 14:30:00,121.8,121.93,121.74,121.9,6964.0,116.2854,116.4095,116.2281,116.3808,6964.0
2021-07-08 14:35:00,121.89,121.89,121.81,121.82,3541.0,116.3713,116.3713,116.2949,116.3045,3541.0
2021-07-08 14:40:00,121.82,121.86,121.67,121.68,5736.0,116.3045,116.3426,116.1612,116.1708,5736.0
2021-07-08 14:45:00,121.68,121.68,121.47,121.55,14435.0,116.1708,116.1708,115.9703,116.0467,14435.0
2021-07-08 14:50:00,121.53,121.76,121.52,121.7,6255.0,116.0276,116.2472,116.018,116.1899,6255.0
2021-07-08 14:55:00,121.69,121.97,121.68,121.89,8950.0,116.1803,116.4477,116.1708,116.3713,8950.0
2021-07-08 15:00:00,121.89,122.08,121.89,122.07,6360.0,116.3713,116.5527,116.3713,116.5431,6360.0
2021-07-08 15:05:00,122.03,122.08,121.97,121.99,6434.0,116.5049,116.5527,116.4477,116.4668,6434.0
2021-07-08 15:10:00,121.99,122.09,121.96,121.98,6784.0,116.4668,116.5622,116.4381,116.4572,6784.0
2021-07-08 15:15:00,121.93,121.93,121.74,121.83,6000.0,116.4095,116.4095,116.2281,116.314,6000.0
2021-07-08 15:20:00,121.84,122.05,121.78,121.98,5900.0,116.3235,116.524,116.2663,116.4572,5900.0
2021-07-08 15:25:00,121.97,122.03,121.9,121.92,8137.0,116.4477,116.5049,116.3808,116.3999,8137.0
2021-07-08 15:30:00,121.92,122.13,121.92,122.01,10877.0,116.3999,116.6004,116.3999,116.4858,10877.0
2021-07-08 15:35:00,122.01,122.04,121.82,121.85,20078.0,116.4858,116.5145,116.3045,116.3331,20078.0
2021-07-08 15:40:00,121.81,121.81,121.57,121.63,40818.0,116.2949,116.2949,116.0658,116.1231,40818.0
2021-07-08 15:45:00,121.63,121.63,121.28,121.35,46381.0,116.1231,116.1231,115.7889,115.8557,46381.0
2021-07-08 15:50:00,121.31,121.51,121.15,121.4,49174.0,115.8175,116.0085,115.6648,115.9035,49174.0
2021-07-08 15:55:00,121.38,121.72,121.36,121.72,94807.0,115.8844,116.209,115.8653,116.209,94807.0
2021-07-09 09:30:00,122.61,123.35,122.61,123.28,31614.0,117.0587,117.7652,117.0587,117.6983,31614.0
2021-07-09 09:35:00,123.23,123.74,123.17,123.61,12563.0,117.6506,118.1375,117.5933,118.0134,12563.0
2021-07-09 09:40:00,123.59,124.16,123.58,124.08,13874.0,117.9943,118.5385,117.9848,118.4621,13874.0
2021-07-09 09:45:00,124.07,124.07,123.53,123.71,12219.0,118.4526,118.4526,117.937,118.1089,12219.0
2021-07-09 09:50:00,123.75,123.75,123.39,123.46,12091.0,118.1471,118.1471,117.8034,117.8702,12091.0
2021-07-09 09:55:00,123.45,123.72,123.45,123.6,13059.0,117.8607,118.1184,117.8607,118.0039,13059.0
2021-07-09 10:00:00,123.61,124.03,123.61,123.92,13275.0,118.0134,118.4144,118.0134,118.3094,13275.0
2021-07-09 10:05:00,123.93,124.04,123.88,123.96,5808.0,118.3189,118.4239,118.2712,118.3476,5808.0
2021-07-09 10:10:00,123.99,124.21,123.88,124.04,6857.0,118.3762,118.5862,118.2712,118.4239,6857.0
2021-07-09 10:15:00,124.06,124.28,124.04,124.28,4345.0,118.443,118.6531,118.4239,118.6531,4345.0
2021-07-09 10:20:00,124.29,124.34,124.17,124.27,6219.0,118.6626,118.7104,118.5481,118.6435,6219.0
2021-07-09 10:25:00,124.23,124.23,124.02,124.2,7428.0,118.6053,118.6053,118.4048,118.5767,7428.0
2021-07-09 10:30:00,124.25,124.34,124.06,124.07,7898.0,118.6244,118.7104,118.443,118.4526,7898.0
2021-07-09 10:35:00,124.06,124.24,124.05,124.12,7682.0,118.443,118.6149,118.4335,118.5003,7682.0
2021-07-09 10:40:00,124.14,124.16,123.94,124.04,7412.0,118.5194,118.5385,118.3285,118.4239,7412.0
2021-07-09 10:45:00,124.08,124.2,124.06,124.18,4949.0,118.4621,118.5767,118.443,118.5576,4949.0
2021-07-09 10:50:00,124.21,124.22,124.08,124.1,14166.0,118.5862,118.5958,118.4621,118.4812,14166.0
2021-07-09 10:55:00,124.12,124.15,123.83,123.83,7432.0,118.5003,118.529,118.2234,118.2234,7432.0
2021-07-09 11:00:00,123.85,123.99,123.65,123.97,11771.0,118.2425,118.3762,118.0516,118.3571,11771.0
2021-07-09 11:05:00,123.99,124.13,123.98,124.03,4312.0,118.3762,118.5099,118.3667,118.4144,4312.0
2021-07-09 11:10:00,123.96,124.05,123.87,123.88,4117.0,118.3476,118.4335,118.2616,118.2712,4117.0
2021-07-09 11:15:00,123.86,123.94,123.78,123.82,13861.0,118.2521,118.3285,118.1757,118.2139,13861.0
2021-07-09 11:20:00,123.8,123.89,123.65,123.65,5107.0,118.1948,118.2807,118.0516,118.0516,5107.0
2021-07-09 11:25:00,123.68,123.85,123.67,123.71,4773.0,118.0802,118.2425,118.0707,118.1089,4773.0
2021-07-09 11:30:00,123.68,123.79,123.65,123.74,20048.0,118.0802,118.1853,118.0516,118.1375,20048.0
2021-07-09 11:35:00,123.79,123.86,123.71,123.82,4408.0,118.1853,118.2521,118.1089,118.2139,4408.0
2021-07-09 11:40:00,123.87,124.06,123.86,124.03,4752.0,118.2616,118.443,118.2521,118.4144,4752.0
2021-07-09 11:45:00,124.04,124.11,124.01,124.04,5961.0,118.4239,118.4908,118.3953,118.4239,5961.0
2021-07-09 11:50:00,124.03,124.12,124.03,124.12,3648.0,118.4144,118.5003,118.4144,118.5003,3648.0
2021-07-09 11:55:00,124.21,124.21,124.08,124.1,5631.0,118.5862,118.5862,118.4621,118.4812,5631.0
2021-07-09 12:00:00,124.1,124.1,123.93,123.94,2413.0,118.4812,118.4812,118.3189,118.3285,2413.0
2021-07-09 12:05:00,123.94,124.07,123.94,124.01,5243.0,118.3285,118.4526,118.3285,118.3953,5243.0
2021-07-09 12:10:00,124.01,124.12,123.95,124.12,11559.0,118.3953,118.5003,118.338,118.5003,11559.0
2021-07-09 12:15:00,124.11,124.22,124.08,124.21,2940.0,118.4908,118.5958,118.4621,118.5862,2940.0
2021-07-09 12:20:00,124.19,124.19,124.07,124.07,3535.0,118.5671,118.5671,118.4526,118.4526,3535.0
2021-07-09 12:25:00,124.06,124.06,123.85,123.91,4847.0,118.443,118.443,118.2425,118.2998,4847.0
2021-07-09 12:30:00,123.9,123.94,123.84,123.91,4935.0,118.2903,118.3285,118.233,118.2998,4935.0
2021-07-09 12:35:00,123.92,123.98,123.87,123.98,8287.0,118.3094,118.3667,118.2616,118.3667,8287.0
2021-07-09 12:40:00,123.91,124.06,123.9,124.06,5214.0,118.2998,118.443,118.2903,118.443,5214.0
2021-07-09 12:45:00,124.08,124.21,124.0,124.18,4967.0,118.4621,118.5862,118.3857,118.5576,4967.0
2021-07-09 12:50:00,124.19,124.36,124.17,124.28,5695.0,118.5671,118.7295,118.5481,118.6531,5695.0
2021-07-09 12:55:00,124.31,124.36,124.27,124.34,23081.0,118.6817,118.7295,118.6435,118.7104,23081.0
2021-07-09 13:00:00,124.33,124.4,124.29,124.32,13106.0,118.7008,118.7676,118.6626,118.6913,13106.0
2021-07-09 13:05:00,124.37,124.43,124.18,124.18,5941.0,118.739,118.7963,118.5576,118.5576,5941.0
2021-07-09 13:10:00,124.18,124.22,124.07,124.22,4828.0,118.5576,118.5958,118.4526,118.5958,4828.0
2021-07-09 13:15:00,124.21,124.31,124.2,124.31,4185.0,118.5862,118.6817,118.5767,118.6817,4185.0
2021-07-09 13:20:00,124.32,124.4,124.29,124.31,5561.0,118.6913,118.7676,118.6626,118.6817,5561.0
2021-07-09 13:25:00,124.31,124.34,124.23,124.34,2933.0,118.6817,118.7104,118.6053,118.7104,2933.0
2021-07-09 13:30:00,124.33,124.4,124.29,124.29,4934.0,118.7008,118.7676,118.6626,118.6626,4934.0
2021-07-09 13:35:00,124.29,124.44,124.28,124.43,3960.0,118.6626,118.8058,118.6531,118.7963,3960.0
2021-07-09 13:40:00,124.41,124.54,124.41,124.54,4543.0,118.7772,118.9013,118.7772,118.9013,4543.0
2021-07-09 13:45:00,124.56,124.57,124.4,124.45,4121.0,118.9204,118.9299,118.7676,118.8154,4121.0
2021-07-09 13:50:00,124.47,124.54,124.45,124.53,4985.0,118.8345,118.9013,118.8154,118.8918,4985.0
2021-07-09 13:55:00,124.54,124.54,124.42,124.42,2383.0,118.9013,118.9013,118.7867,118.7867,2383.0
2021-07-09 14:00:00,124.44,124.49,124.4,124.42,5140.0,118.8058,118.8536,118.7676,118.7867,5140.0
2021-07-09 14:05:00,124.42,124.49,124.41,124.48,8531.0,118.7867,118.8536,118.7772,118.844,8531.0
2021-07-09 14:10:00,124.5,124.53,124.45,124.52,4431.0,118.8631,118.8918,118.8154,118.8822,4431.0
2021-07-09 14:15:00,124.53,124.53,124.44,124.5,3297.0,118.8918,118.8918,118.8058,118.8631,3297.0
2021-07-09 14:20:00,124.49,124.49,124.39,124.39,5218.0,118.8536,118.8536,118.7581,118.7581,5218.0
2021-07-09 14:25:00,124.38,124.41,124.34,124.38,5803.0,118.7485,118.7772,118.7104,118.7485,5803.0
2021-07-09 14:30:00,124.39,124.46,124.38,124.42,4818.0,118.7581,118.8249,118.7485,118.7867,4818.0
2021-07-09 14:35:00,124.44,124.5,124.42,124.42,8244.0,118.8058,118.8631,118.7867,118.7867,8244.0
2021-07-09 14:40:00,124.44,124.57,124.43,124.55,5372.0,118.8058,118.9299,118.7963,118.9108,5372.0
2021-07-09 14:45:00,124.54,124.54,124.49,124.51,4487.0,118.9013,118.9013,118.8536,118.8727,4487.0
2021-07-09 14:50:00,124.51,124.52,124.44,124.46,5521.0,118.8727,118.8822,118.8058,118.8249,5521.0
2021-07-09 14:55:00,124.45,124.46,124.39,124.43,6386.0,118.8154,118.8249,118.7581,118.7963,6386.0
2021-07-09 15:00:00,124.42,124.5,124.42,124.46,7146.0,118.7867,118.8631,118.7867,118.8249,7146.0
2021-07-09 15:05:00,124.45,124.52,124.44,124.5,4514.0,118.8154,118.8822,118.8058,118.8631,4514.0
2021-07-09 15:10:00,124.5,124.61,124.5,124.6,14181.0,118.8631,118.9681,118.8631,118.9586,14181.0
2021-07-09 15:15:00,124.6,124.74,124.58,124.71,8822.0,118.9586,119.0922,118.9395,119.0636,8822.0
2021-07-09 15:20:00,124.7,124.7,124.58,124.58,4083.0,119.0541,119.0541,118.9395,118.9395,4083.0
2021-07-09 15:25:00,124.59,124.66,124.54,124.66,8942.0,118.949,119.0159,118.9013,119.0159,8942.0
2021-07-09 15:30:00,124.66,124.69,124.61,124.67,9733.0,119.0159,119.0445,118.9681,119.0254,9733.0
2021-07-09 15:35:00,124.68,124.69,124.59,124.62,10180.0,119.035,119.0445,118.949,118.9777,10180.0
2021-07-09 15:40:00,124.61,124.61,124.47,124.5,12155.0,118.9681,118.9681,118.8345,118.8631,12155.0
2021-07-09 15:45:00,124.49,124.7,124.49,124.68,14785.0,118.8536,119.0541,118.8536,119.035,14785.0
2021-07-09 15:50:00,124.7,124.77,124.53,124.72,44991.0,119.0541,119.1209,118.8918,119.0732,44991.0
2021-07-09 15:55:00,124.73,124.82,124.65,124.78,92301.0,119.0827,119.1686,119.0063,119.1304,92301.0
2021-07-12 09:30:00,123.99,124.16,123.35,123.55,32626.0,118.3762,118.5385,117.7652,117.9561,32626.0
2021-07-12 09:35:00,123.59,124.16,123.59,123.79,6113.0,117.9943,118.5385,117.9943,118.1853,6113.0
2021-07-12 09:40:00,123.91,124.06,123.47,123.47,10910.0,118.2998,118.443,117.8797,117.8797,10910.0
2021-07-12 09:45:00,123.6,123.61,123.24,123.57,10713.0,118.0039,118.0134,117.6602,117.9752,10713.0
2021-07-12 09:50:00,123.52,123.97,123.5,123.94,12199.0,117.9275,118.3571,117.9084,118.3285,12199.0
2021-07-12 09:55:00,123.9,124.16,123.88,124.11,6721.0,118.2903,118.5385,118.2712,118.4908,6721.0
2021-07-12 10:00:00,124.09,124.24,123.94,124.24,14695.0,118.4717,118.6149,118.3285,118.6149,14695.0
2021-07-12 10:05:00,124.26,124.4,124.25,124.29,9186.0,118.634,118.7676,118.6244,118.6626,9186.0
2021-07-12 10:10:00,124.28,124.34,124.2,124.23,8886.0,118.6531,118.7104,118.5767,118.6053,8886.0
2021-07-12 10:15:00,124.27,124.49,124.27,124.44,10800.0,118.6435,118.8536,118.6435,118.8058,10800.0
2021-07-12 10:20:00,124.43,124.57,124.34,124.51,9847.0,118.7963,118.9299,118.7104,118.8727,9847.0
2021-07-12 10:25:00,124.47,124.6,124.43,124.52,15171.0,118.8345,118.9586,118.7963,118.8822,15171.0
2021-07-12 10:30:00,124.59,124.63,124.48,124.61,4974.0,118.949,118.9872,118.844,118.9681,4974.0
2021-07-12 10:35:00,124.54,124.55,124.33,124.43,3204.0,118.9013,118.9108,118.7008,118.7963,3204.0
2021-07-12 10:40:00,124.39,124.39,124.19,124.25,8602.0,118.7581,118.7581,118.5671,118.6244,8602.0
2021-07-12 10:45:00,124.25,124.3,124.06,124.09,4733.0,118.6244,118.6722,118.443,118.4717,4733.0
2021-07-12 10:50:00,123.95,124.05,123.83,124.0,8030.0,118.338,118.4335,118.2234,118.3857,8030.0
2021-07-12 10:55:00,123.99,124.27,123.94,124.22,5955.0,118.3762,118.6435,118.3285,118.5958,5955.0
2021-07-12 11:00:00,124.18,124.25,124.07,124.23,7959.0,118.5576,118.6244,118.4526,118.6053,7959.0
2021-07-12 11:05:00,124.23,124.27,124.18,124.22,4939.0,118.6053,118.6435,118.5576,118.5958,4939.0
2021-07-12 11:10:00,124.2,124.36,124.18,124.36,4548.0,118.5767,118.7295,118.5576,118.7295,4548.0
2021-07-12 11:15:00,124.34,124.51,124.32,124.41,3400.0,118.7104,118.8727,118.6913,118.7772,3400.0
2021-07-12 11:20:00,124.41,124.52,124.38,124.49,4234.0,118.7772,118.8822,118.7485,118.8536,4234.0
2021-07-12 11:25:00,124.51,124.54,124.44,124.49,3800.0,118.8727,118.9013,118.8058,118.8536,3800.0
2021-07-12 11:30:00,124.51,124.51,124.4,124.48,5700.0,118.8727,118.8727,118.7676,118.844,5700.0
2021-07-12 11:35:00,124.44,124.47,124.37,124.44,4016.0,118.8058,118.8345,118.739,118.8058,4016.0
2021-07-12 11:40:00,124.45,124.5,124.43,124.48,3801.0,118.8154,118.8631,118.7963,118.844,3801.0
2021-07-12 11:45:00,124.5,124.55,124.43,124.43,3500.0,118.8631,118.9108,118.7963,118.7963,3500.0
2021-07-12 11:50:00,124.39,124.42,124.35,124.41,7308.0,118.7581,118.7867,118.7199,118.7772,7308.0
2021-07-12 11:55:00,124.45,124.46,124.38,124.43,4213.0,118.8154,118.8249,118.7485,118.7963,4213.0
2021-07-12 12:00:00,124.45,124.54,124.44,124.5,3447.0,118.8154,118.9013,118.8058,118.8631,3447.0
2021-07-12 12:05:00,124.49,124.52,124.42,124.42,1732.0,118.8536,118.8822,118.7867,118.7867,1732.0
2021-07-12 12:10:00,124.43,124.43,124.34,124.38,4710.0,118.7963,118.7963,118.7104,118.7485,4710.0
2021-07-12 12:15:00,124.42,124.48,124.42,124.48,2209.0,118.7867,118.844,118.7867,118.844,2209.0
2021-07-12 12:20:00,124.47,124.47,124.28,124.28,4964.0,118.8345,118.8345,118.6531,118.6531,4964.0
2021-07-12 12:25:00,124.28,124.28,124.16,124.23,7373.0,118.6531,118.6531,118.5385,118.6053,7373.0
2021-07-12 12:30:00,124.26,124.29,124.17,124.24,4121.0,118.634,118.6626,118.5481,118.6149,4121.0
2021-07-12 12:35:00,124.26,124.26,124.19,124.2,5275.0,118.634,118.634,118.5671,118.5767,5275.0
2021-07-12 12:40:00,124.2,124.31,124.19,124.21,4713.0,118.5767,118.6817,118.5671,118.5862,4713.0
2021-07-12 12:45:00,124.22,124.23,124.19,124.23,2900.0,118.5958,118.6053,118.5671,118.6053,2900.0
2021-07-12 12:50:00,124.21,124.25,124.18,124.25,4623.0,118.5862,118.6244,118.5576,118.6244,4623.0
2021-07-12 12:55:00,124.28,124.28,124.15,124.21,7240.0,118.6531,118.6531,118.529,118.5862,7240.0
2021-07-12 13:00:00,124.25,124.3,124.22,124.27,3709.0,118.6244,118.6722,118.5958,118.6435,3709.0
2021-07-12 13:05:00,124.24,124.24,124.1,124.1,4578.0,118.6149,118.6149,118.4812,118.4812,4578.0
2021-07-12 13:10:00,124.05,124.14,124.04,124.08,4142.0,118.4335,118.5194,118.4239,118.4621,4142.0
2021-07-12 13:15:00,124.07,124.09,123.91,123.96,6556.0,118.4526,118.4717,118.2998,118.3476,6556.0
2021-07-12 13:20:00,123.97,124.06,123.97,124.03,5300.0,118.3571,118.443,118.3571,118.4144,5300.0
2021-07-12 13:25:00,124.03,124.1,123.98,124.03,13776.0,118.4144,118.4812,118.3667,118.4144,13776.0
2021-07-12 13:30:00,124.02,124.05,123.99,124.0,4198.0,118.4048,118.4335,118.3762,118.3857,4198.0
2021-07-12 13:35:00,124.02,124.11,124.01,124.04,5063.0,118.4048,118.4908,118.3953,118.4239,5063.0
2021-07-12 13:40:00,124.06,124.12,124.0,124.0,6407.0,118.443,118.5003,118.3857,118.3857,6407.0
2021-07-12 13:45:00,123.98,124.06,123.95,124.05,5500.0,118.3667,118.443,118.338,118.4335,5500.0
2021-07-12 13:50:00,124.04,124.11,124.01,124.1,3862.0,118.4239,118.4908,118.3953,118.4812,3862.0
2021-07-12 13:55:00,124.09,124.1,124.04,124.08,2720.0,118.4717,118.4812,118.4239,118.4621,2720.0
2021-07-12 14:00:00,124.06,124.13,124.05,124.11,3012.0,118.443,118.5099,118.4335,118.4908,3012.0
2021-07-12 14:05:00,124.09,124.14,124.07,124.13,5154.0,118.4717,118.5194,118.4526,118.5099,5154.0
2021-07-12 14:10:00,124.12,124.13,124.0,124.03,6925.0,118.5003,118.5099,118.3857,118.4144,6925.0
2021-07-12 14:15:00,124.04,124.16,124.03,124.09,5034.0,118.4239,118.5385,118.4144,118.4717,5034.0
2021-07-12 14:20:00,124.09,124.21,124.07,124.21,3795.0,118.4717,118.5862,118.4526,118.5862,3795.0
2021-07-12 14:25:00,124.21,124.34,124.18,124.32,3322.0,118.5862,118.7104,118.5576,118.6913,3322.0
2021-07-12 14:30:00,124.35,124.37,124.31,124.31,6081.0,118.7199,118.739,118.6817,118.6817,6081.0
2021-07-12 14:35:00,124.3,124.31,124.25,124.29,15770.0,118.6722,118.6817,118.6244,118.6626,15770.0
2021-07-12 14:40:00,124.28,124.28,124.15,124.16,5287.0,118.6531,118.6531,118.529,118.5385,5287.0
2021-07-12 14:45:00,124.17,124.19,124.1,124.14,7397.0,118.5481,118.5671,118.4812,118.5194,7397.0
2021-07-12 14:50:00,124.14,124.19,124.1,124.18,5825.0,118.5194,118.5671,118.4812,118.5576,5825.0
2021-07-12 14:55:00,124.18,124.22,124.11,124.2,4707.0,118.5576,118.5958,118.4908,118.5767,4707.0
2021-07-12 15:00:00,124.2,124.21,124.11,124.12,4108.0,118.5767,118.5862,118.4908,118.5003,4108.0
2021-07-12 15:05:00,124.12,124.16,124.04,124.05,6975.0,118.5003,118.5385,118.4239,118.4335,6975.0
2021-07-12 15:10:00,124.03,124.08,124.0,124.01,6745.0,118.4144,118.4621,118.3857,118.3953,6745.0
2021-07-12 15:15:00,124.0,124.04,123.95,124.03,7478.0,118.3857,118.4239,118.338,118.4144,7478.0
2021-07-12 15:20:00,124.04,124.11,124.04,124.05,5142.0,118.4239,118.4908,118.4239,118.4335,5142.0
2021-07-12 15:25:00,124.06,124.14,124.04,124.13,10914.0,118.443,118.5194,118.4239,118.5099,10914.0
2021-07-12 15:30:00,124.13,124.14,123.93,123.97,9462.0,118.5099,118.5194,118.3189,118.3571,9462.0
2021-07-12 15:35:00,123.98,124.1,123.98,124.01,12442.0,118.3667,118.4812,118.3667,118.3953,12442.0
2021-07-12 15:40:00,124.01,124.02,123.86,123.92,9333.0,118.3953,118.4048,118.2521,118.3094,9333.0
2021-07-12 15:45:00,123.93,123.96,123.83,123.89,12990.0,118.3189,118.3476,118.2234,118.2807,12990.0
2021-07-12 15:50:00,123.92,124.11,123.86,124.06,26565.0,118.3094,118.4908,118.2521,118.443,26565.0
2021-07-12 15:55:00,124.03,124.15,123.94,124.1,54873.0,118.4144,118.529,118.3285,118.4812,54873.0
2021-07-13 09:30:00,124.1,124.2,123.2,123.65,20940.0,118.4812,118.5767,117.622,118.0516,20940.0
2021-07-13 09:35:00,123.54,124.2,123.54,124.2,1900.0,117.9466,118.5767,117.9466,118.5767,1900.0
2021-07-13 09:40:00,124.21,124.3,123.92,124.04,6250.0,118.5862,118.6722,118.3094,118.4239,6250.0
2021-07-13 09:45:00,124.07,124.07,123.41,123.42,5873.0,118.4526,118.4526,117.8225,117.832,5873.0
2021-07-13 09:50:00,123.41,123.52,123.24,123.42,4372.0,117.8225,117.9275,117.6602,117.832,4372.0
2021-07-13 09:55:00,123.31,123.31,123.01,123.04,8675.0,117.727,117.727,117.4406,117.4692,8675.0
2021-07-13 10:00:00,123.03,123.11,122.72,123.0,13800.0,117.4597,117.536,117.1637,117.431,13800.0
2021-07-13 10:05:00,123.09,123.09,122.77,122.86,2000.0,117.517,117.517,117.2114,117.2974,2000.0
2021-07-13 10:10:00,122.89,123.32,122.89,123.23,9023.0,117.326,117.7365,117.326,117.6506,9023.0
2021-07-13 10:15:00,123.21,123.31,123.13,123.13,4192.0,117.6315,117.727,117.5551,117.5551,4192.0
2021-07-13 10:20:00,123.19,123.19,122.97,123.05,7627.0,117.6124,117.6124,117.4024,117.4788,7627.0
2021-07-13 10:25:00,122.93,122.93,122.7,122.84,3022.0,117.3642,117.3642,117.1446,117.2783,3022.0
2021-07-13 10:30:00,122.88,123.14,122.88,123.14,4084.0,117.3165,117.5647,117.3165,117.5647,4084.0
2021-07-13 10:35:00,123.18,123.2,123.02,123.14,2755.0,117.6029,117.622,117.4501,117.5647,2755.0
2021-07-13 10:40:00,123.13,123.16,123.02,123.02,3267.0,117.5551,117.5838,117.4501,117.4501,3267.0
2021-07-13 10:45:00,122.98,123.02,122.94,123.02,2544.0,117.4119,117.4501,117.3737,117.4501,2544.0
2021-07-13 10:50:00,122.92,122.95,122.85,122.85,2775.0,117.3546,117.3833,117.2878,117.2878,2775.0
2021-07-13 10:55:00,122.88,122.97,122.84,122.85,1666.0,117.3165,117.4024,117.2783,117.2878,1666.0
2021-07-13 11:00:00,122.86,122.98,122.8,122.92,5331.0,117.2974,117.4119,117.2401,117.3546,5331.0
2021-07-13 11:05:00,122.95,123.01,122.86,122.86,3826.0,117.3833,117.4406,117.2974,117.2974,3826.0
2021-07-13 11:10:00,122.86,122.92,122.78,122.8,3869.0,117.2974,117.3546,117.221,117.2401,3869.0
2021-07-13 11:15:00,122.79,122.81,122.71,122.72,2925.0,117.2305,117.2496,117.1542,117.1637,2925.0
2021-07-13 11:20:00,122.73,122.8,122.63,122.74,3903.0,117.1733,117.2401,117.0778,117.1828,3903.0
2021-07-13 11:25:00,122.73,122.74,122.55,122.59,7308.0,117.1733,117.1828,117.0014,117.0396,7308.0
2021-07-13 11:30:00,122.52,122.61,122.48,122.59,3400.0,116.9728,117.0587,116.9346,117.0396,3400.0
2021-07-13 11:35:00,122.59,122.74,122.49,122.69,5275.0,117.0396,117.1828,116.9441,117.1351,5275.0
2021-07-13 11:40:00,122.63,122.76,122.63,122.76,3357.0,117.0778,117.2019,117.0778,117.2019,3357.0
2021-07-13 11:45:00,122.75,123.07,122.74,122.98,5336.0,117.1923,117.4979,117.1828,117.4119,5336.0
2021-07-13 11:50:00,122.98,123.13,122.98,123.08,3724.0,117.4119,117.5551,117.4119,117.5074,3724.0
2021-07-13 11:55:00,123.05,123.12,123.05,123.07,1671.0,117.4788,117.5456,117.4788,117.4979,1671.0
2021-07-13 12:00:00,123.06,123.14,123.06,123.14,2305.0,117.4883,117.5647,117.4883,117.5647,2305.0
2021-07-13 12:05:00,123.11,123.16,123.08,123.13,3409.0,117.536,117.5838,117.5074,117.5551,3409.0
2021-07-13 12:10:00,123.18,123.21,123.14,123.15,1710.0,117.6029,117.6315,117.5647,117.5742,1710.0
2021-07-13 12:15:00,123.13,123.15,123.04,123.05,2336.0,117.5551,117.5742,117.4692,117.4788,2336.0
2021-07-13 12:20:00,123.03,123.03,122.95,122.99,2311.0,117.4597,117.4597,117.3833,117.4215,2311.0
2021-07-13 12:25:00,122.95,123.01,122.91,123.01,2300.0,117.3833,117.4406,117.3451,117.4406,2300.0
2021-07-13 12:30:00,122.99,123.01,122.94,123.01,2100.0,117.4215,117.4406,117.3737,117.4406,2100.0
2021-07-13 12:35:00,123.03,123.03,122.99,123.03,1300.0,117.4597,117.4597,117.4215,117.4597,1300.0
2021-07-13 12:40:00,123.08,123.08,123.0,123.01,2526.0,117.5074,117.5074,117.431,117.4406,2526.0
2021-07-13 12:45:00,122.99,123.04,122.96,123.04,1764.0,117.4215,117.4692,117.3928,117.4692,1764.0
2021-07-13 12:50:00,123.08,123.09,122.96,122.97,1261.0,117.5074,117.517,117.3928,117.4024,1261.0
2021-07-13 12:55:00,123.01,123.01,122.88,122.89,8172.0,117.4406,117.4406,117.3165,117.326,8172.0
2021-07-13 13:00:00,122.9,122.92,122.72,122.76,9803.0,117.3356,117.3546,117.1637,117.2019,9803.0
2021-07-13 13:05:00,122.76,122.81,122.72,122.78,3595.0,117.2019,117.2496,117.1637,117.221,3595.0
2021-07-13 13:10:00,122.73,122.76,122.7,122.73,2712.0,117.1733,117.2019,117.1446,117.1733,2712.0
2021-07-13 13:15:00,122.81,122.82,122.53,122.54,5372.0,117.2496,117.2592,116.9823,116.9919,5372.0
2021-07-13 13:20:00,122.55,122.83,122.55,122.76,3786.0,117.0014,117.2687,117.0014,117.2019,3786.0
2021-07-13 13:25:00,122.74,122.74,122.62,122.64,5359.0,117.1828,117.1828,117.0682,117.0873,5359.0
2021-07-13 13:30:00,122.65,122.74,122.62,122.65,2900.0,117.0969,117.1828,117.0682,117.0969,2900.0
2021-07-13 13:35:00,122.65,122.72,122.59,122.71,5109.0,117.0969,117.1637,117.0396,117.1542,5109.0
2021-07-13 13:40:00,122.74,122.84,122.69,122.82,4161.0,117.1828,117.2783,117.1351,117.2592,4161.0
2021-07-13 13:45:00,122.79,122.91,122.78,122.89,14782.0,117.2305,117.3451,117.221,117.326,14782.0
2021-07-13 13:50:00,122.9,122.98,122.8,122.97,4261.0,117.3356,117.4119,117.2401,117.4024,4261.0
2021-07-13 13:55:00,122.97,123.05,122.96,123.03,1950.0,117.4024,117.4788,117.3928,117.4597,1950.0
2021-07-13 14:00:00,122.99,122.99,122.8,122.83,6981.0,117.4215,117.4215,117.2401,117.2687,6981.0
2021-07-13 14:05:00,122.84,123.02,122.8,122.97,6859.0,117.2783,117.4501,117.2401,117.4024,6859.0
2021-07-13 14:10:00,123.0,123.12,122.96,123.09,5412.0,117.431,117.5456,117.3928,117.517,5412.0
2021-07-13 14:15:00,123.09,123.31,123.06,123.28,7367.0,117.517,117.727,117.4883,117.6983,7367.0
2021-07-13 14:20:00,123.27,123.35,123.15,123.21,6096.0,117.6888,117.7652,117.5742,117.6315,6096.0
2021-07-13 14:25:00,123.24,123.29,123.22,123.24,3375.0,117.6602,117.7079,117.6411,117.6602,3375.0
2021-07-13 14:30:00,123.21,123.23,123.1,123.19,3823.0,117.6315,117.6506,117.5265,117.6124,3823.0
2021-07-13 14:35:00,123.19,123.19,122.98,123.0,2200.0,117.6124,117.6124,117.4119,117.431,2200.0
2021-07-13 14:40:00,122.97,123.0,122.82,122.84,6855.0,117.4024,117.431,117.2592,117.2783,6855.0
2021-07-13 14:45:00,122.89,122.93,122.85,122.89,11901.0,117.326,117.3642,117.2878,117.326,11901.0
2021-07-13 14:50:00,122.89,122.89,122.72,122.78,70446.0,117.326,117.326,117.1637,117.221,70446.0
2021-07-13 14:55:00,122.78,123.01,122.74,122.99,13214.0,117.221,117.4406,117.1828,117.4215,13214.0
2021-07-13 15:00:00,122.98,123.17,122.94,123.16,4685.0,117.4119,117.5933,117.3737,117.5838,4685.0
2021-07-13 15:05:00,123.17,123.19,123.03,123.11,12286.0,117.5933,117.6124,117.4597,117.536,12286.0
2021-07-13 15:10:00,123.14,123.16,122.97,122.98,6437.0,117.5647,117.5838,117.4024,117.4119,6437.0
2021-07-13 15:15:00,122.98,123.11,122.94,123.03,6029.0,117.4119,117.536,117.3737,117.4597,6029.0
2021-07-13 15:20:00,123.03,123.04,122.82,122.85,5182.0,117.4597,117.4692,117.2592,117.2878,5182.0
2021-07-13 15:25:00,122.88,122.95,122.82,122.89,7688.0,117.3165,117.3833,117.2592,117.326,7688.0
2021-07-13 15:30:00,122.88,122.98,122.81,122.97,15884.0,117.3165,117.4119,117.2496,117.4024,15884.0
2021-07-13 15:35:00,122.96,123.01,122.89,123.01,9475.0,117.3928,117.4406,117.326,117.4406,9475.0
2021-07-13 15:40:00,123.0,123.02,122.95,122.98,8761.0,117.431,117.4501,117.3833,117.4119,8761.0
2021-07-13 15:45:00,123.01,123.01,122.81,122.81,11776.0,117.4406,117.4406,117.2496,117.2496,11776.0
2021-07-13 15:50:00,122.84,122.92,122.54,122.65,35684.0,117.2783,117.3546,116.9919,117.0969,35684.0
2021-07-13 15:55:00,122.64,122.69,122.47,122.67,82631.0,117.0873,117.1351,116.925,117.116,82631.0
2021-07-14 09:30:00,123.42,123.94,123.24,123.83,16828.0,117.832,118.3285,117.6602,118.2234,16828.0
2021-07-14 09:35:00,124.05,124.34,124.01,124.25,6184.0,118.4335,118.7104,118.3953,118.6244,6184.0
2021-07-14 09:40:00,124.29,124.48,124.15,124.15,4474.0,118.6626,118.844,118.529,118.529,4474.0
2021-07-14 09:45:00,124.13,124.35,124.11,124.35,5151.0,118.5099,118.7199,118.4908,118.7199,5151.0
2021-07-14 09:50:00,124.36,124.37,123.95,124.19,5342.0,118.7295,118.739,118.338,118.5671,5342.0
2021-07-14 09:55:00,124.24,124.33,123.83,123.85,8467.0,118.6149,118.7008,118.2234,118.2425,8467.0
2021-07-14 10:00:00,123.84,124.18,123.8,123.85,8962.0,118.233,118.5576,118.1948,118.2425,8962.0
2021-07-14 10:05:00,123.9,124.19,123.87,124.09,8008.0,118.2903,118.5671,118.2616,118.4717,8008.0
2021-07-14 10:10:00,124.06,124.51,124.05,124.39,7855.0,118.443,118.8727,118.4335,118.7581,7855.0
2021-07-14 10:15:00,124.44,124.6,124.39,124.53,6699.0,118.8058,118.9586,118.7581,118.8918,6699.0
2021-07-14 10:20:00,124.54,124.56,124.38,124.42,4763.0,118.9013,118.9204,118.7485,118.7867,4763.0
2021-07-14 10:25:00,124.38,124.41,124.12,124.12,5094.0,118.7485,118.7772,118.5003,118.5003,5094.0
2021-07-14 10:30:00,124.18,124.19,123.93,123.99,6618.0,118.5576,118.5671,118.3189,118.3762,6618.0
2021-07-14 10:35:00,123.99,124.03,123.79,123.8,7740.0,118.3762,118.4144,118.1853,118.1948,7740.0
2021-07-14 10:40:00,123.82,123.84,123.74,123.79,5600.0,118.2139,118.233,118.1375,118.1853,5600.0
2021-07-14 10:45:00,123.75,123.85,123.72,123.85,3600.0,118.1471,118.2425,118.1184,118.2425,3600.0
2021-07-14 10:50:00,124.01,124.15,123.99,124.12,4717.0,118.3953,118.529,118.3762,118.5003,4717.0
2021-07-14 10:55:00,124.11,124.27,124.08,124.27,2669.0,118.4908,118.6435,118.4621,118.6435,2669.0
2021-07-14 11:00:00,124.21,124.22,124.06,124.09,4628.0,118.5862,118.5958,118.443,118.4717,4628.0
2021-07-14 11:05:00,124.04,124.04,123.8,123.8,3530.0,118.4239,118.4239,118.1948,118.1948,3530.0
2021-07-14 11:10:00,123.75,124.17,123.75,124.17,9502.0,118.1471,118.5481,118.1471,118.5481,9502.0
2021-07-14 11:15:00,124.18,124.4,124.16,124.32,5789.0,118.5576,118.7676,118.5385,118.6913,5789.0
2021-07-14 11:20:00,124.26,124.37,124.24,124.26,3913.0,118.634,118.739,118.6149,118.634,3913.0
2021-07-14 11:25:00,124.22,124.25,124.07,124.07,3250.0,118.5958,118.6244,118.4526,118.4526,3250.0
2021-07-14 11:30:00,124.15,124.25,124.12,124.16,2111.0,118.529,118.6244,118.5003,118.5385,2111.0
2021-07-14 11:35:00,124.19,124.32,124.08,124.1,6437.0,118.5671,118.6913,118.4621,118.4812,6437.0
2021-07-14 11:40:00,124.09,124.1,123.88,123.92,3874.0,118.4717,118.4812,118.2712,118.3094,3874.0
2021-07-14 11:45:00,123.94,123.99,123.87,123.92,7202.0,118.3285,118.3762,118.2616,118.3094,7202.0
2021-07-14 11:50:00,123.88,124.07,123.87,123.92,7379.0,118.2712,118.4526,118.2616,118.3094,7379.0
2021-07-14 11:55:00,123.93,124.0,123.91,123.99,2506.0,118.3189,118.3857,118.2998,118.3762,2506.0
2021-07-14 12:00:00,124.09,124.41,124.08,124.41,5732.0,118.4717,118.7772,118.4621,118.7772,5732.0
2021-07-14 12:05:00,124.44,124.56,124.44,124.51,3270.0,118.8058,118.9204,118.8058,118.8727,3270.0
2021-07-14 12:10:00,124.51,124.55,124.42,124.42,3330.0,118.8727,118.9108,118.7867,118.7867,3330.0
2021-07-14 12:15:00,124.34,124.57,124.34,124.47,3656.0,118.7104,118.9299,118.7104,118.8345,3656.0
2021-07-14 12:20:00,124.46,124.58,124.38,124.54,5603.0,118.8249,118.9395,118.7485,118.9013,5603.0
2021-07-14 12:25:00,124.52,124.65,124.49,124.65,3304.0,118.8822,119.0063,118.8536,119.0063,3304.0
2021-07-14 12:30:00,124.59,124.78,124.56,124.78,5078.0,118.949,119.1304,118.9204,119.1304,5078.0
2021-07-14 12:35:00,124.79,124.9,124.79,124.89,12816.0,119.14,119.245,119.14,119.2355,12816.0
2021-07-14 12:40:00,124.86,124.94,124.79,124.91,4612.0,119.2068,119.2832,119.14,119.2545,4612.0
2021-07-14 12:45:00,124.91,124.91,124.79,124.89,4065.0,119.2545,119.2545,119.14,119.2355,4065.0
2021-07-14 12:50:00,124.85,124.94,124.82,124.94,5522.0,119.1973,119.2832,119.1686,119.2832,5522.0
2021-07-14 12:55:00,124.93,125.03,124.86,125.03,3632.0,119.2736,119.3691,119.2068,119.3691,3632.0
2021-07-14 13:00:00,125.02,125.09,124.99,125.04,3365.0,119.3596,119.4264,119.3309,119.3787,3365.0
2021-07-14 13:05:00,125.0,125.02,124.91,124.93,5403.0,119.3405,119.3596,119.2545,119.2736,5403.0
2021-07-14 13:10:00,124.92,125.01,124.89,124.93,3785.0,119.2641,119.35,119.2355,119.2736,3785.0
2021-07-14 13:15:00,124.91,124.91,124.66,124.76,3766.0,119.2545,119.2545,119.0159,119.1113,3766.0
2021-07-14 13:20:00,124.73,124.8,124.67,124.8,4299.0,119.0827,119.1495,119.0254,119.1495,4299.0
2021-07-14 13:25:00,124.78,124.86,124.74,124.8,4367.0,119.1304,119.2068,119.0922,119.1495,4367.0
2021-07-14 13:30:00,124.79,124.85,124.79,124.85,3131.0,119.14,119.1973,119.14,119.1973,3131.0
2021-07-14 13:35:00,124.89,125.02,124.89,124.99,6350.0,119.2355,119.3596,119.2355,119.3309,6350.0
2021-07-14 13:40:00,125.03,125.03,124.94,125.0,2734.0,119.3691,119.3691,119.2832,119.3405,2734.0
2021-07-14 13:45:00,125.0,125.0,124.9,124.94,3848.0,119.3405,119.3405,119.245,119.2832,3848.0
2021-07-14 13:50:00,124.91,124.95,124.87,124.92,2864.0,119.2545,119.2927,119.2164,119.2641,2864.0
2021-07-14 13:55:00,124.92,125.01,124.91,124.98,5103.0,119.2641,119.35,119.2545,119.3214,5103.0
2021-07-14 14:00:00,125.03,125.07,124.99,124.99,3591.0,119.3691,119.4073,119.3309,119.3309,3591.0
2021-07-14 14:05:00,125.01,125.01,124.91,124.95,5134.0,119.35,119.35,119.2545,119.2927,5134.0
2021-07-14 14:10:00,124.9,125.03,124.89,125.03,3121.0,119.245,119.3691,119.2355,119.3691,3121.0
2021-07-14 14:15:00,125.07,125.12,125.04,125.09,2476.0,119.4073,119.455,119.3787,119.4264,2476.0
2021-07-14 14:20:00,125.07,125.12,125.07,125.1,5390.0,119.4073,119.455,119.4073,119.4359,5390.0
2021-07-14 14:25:00,125.12,125.12,125.04,125.08,4710.0,119.455,119.455,119.3787,119.4169,4710.0
2021-07-14 14:30:00,125.08,125.21,125.07,125.14,6592.0,119.4169,119.541,119.4073,119.4741,6592.0
2021-07-14 14:35:00,125.16,125.2,125.09,125.16,7051.0,119.4932,119.5314,119.4264,119.4932,7051.0
2021-07-14 14:40:00,125.15,125.21,125.13,125.15,6589.0,119.4837,119.541,119.4646,119.4837,6589.0
2021-07-14 14:45:00,125.15,125.21,125.15,125.17,4097.0,119.4837,119.541,119.4837,119.5028,4097.0
2021-07-14 14:50:00,125.18,125.28,125.18,125.26,13379.0,119.5123,119.6078,119.5123,119.5887,13379.0
2021-07-14 14:55:00,125.28,125.34,125.23,125.32,6380.0,119.6078,119.6651,119.5601,119.646,6380.0
2021-07-14 15:00:00,125.32,125.33,125.19,125.32,9587.0,119.646,119.6555,119.5219,119.646,9587.0
2021-07-14 15:05:00,125.32,125.48,125.3,125.46,9080.0,119.646,119.7987,119.6269,119.7796,9080.0
2021-07-14 15:10:00,125.49,125.51,125.45,125.45,10109.0,119.8083,119.8274,119.7701,119.7701,10109.0
2021-07-14 15:15:00,125.45,125.51,125.38,125.44,6695.0,119.7701,119.8274,119.7033,119.7606,6695.0
2021-07-14 15:20:00,125.43,125.43,125.23,125.26,7106.0,119.751,119.751,119.5601,119.5887,7106.0
2021-07-14 15:25:00,125.28,125.31,125.18,125.18,8552.0,119.6078,119.6364,119.5123,119.5123,8552.0
2021-07-14 15:30:00,125.18,125.23,125.11,125.23,14857.0,119.5123,119.5601,119.4455,119.5601,14857.0
2021-07-14 15:35:00,125.24,125.3,124.97,125.01,12976.0,119.5696,119.6269,119.3118,119.35,12976.0
2021-07-14 15:40:00,125.03,125.03,124.81,124.86,11840.0,119.3691,119.3691,119.1591,119.2068,11840.0
2021-07-14 15:45:00,124.82,124.9,124.75,124.86,17874.0,119.1686,119.245,119.1018,119.2068,17874.0
2021-07-14 15:50:00,124.82,124.85,124.57,124.63,62895.0,119.1686,119.1973,118.9299,118.9872,62895.0
2021-07-14 15:55:00,124.67,124.89,124.65,124.89,105760.0,119.0254,119.2355,119.0063,119.2355,105760.0
2021-07-15 09:30:00,123.32,124.17,123.32,123.55,50291.0,117.7365,118.5481,117.7365,117.9561,50291.0
2021-07-15 09:35:00,123.5,123.69,123.32,123.45,18914.0,117.9084,118.0898,117.7365,117.8607,18914.0
2021-07-15 09:40:00,123.45,123.45,122.74,122.87,26931.0,117.8607,117.8607,117.1828,117.3069,26931.0
2021-07-15 09:45:00,122.86,123.06,122.73,122.86,20367.0,117.2974,117.4883,117.1733,117.2974,20367.0
2021-07-15 09:50:00,122.86,123.07,122.86,122.95,15460.0,117.2974,117.4979,117.2974,117.3833,15460.0
2021-07-15 09:55:00,122.91,123.56,122.91,123.56,21224.0,117.3451,117.9657,117.3451,117.9657,21224.0
2021-07-15 10:00:00,123.49,124.25,123.49,123.9,12506.0,117.8988,118.6244,117.8988,118.2903,12506.0
2021-07-15 10:05:00,123.91,123.91,123.47,123.54,4771.0,118.2998,118.2998,117.8797,117.9466,4771.0
2021-07-15 10:10:00,123.52,123.83,123.52,123.82,6175.0,117.9275,118.2234,117.9275,118.2139,6175.0
2021-07-15 10:15:00,123.8,124.08,123.72,123.89,9355.0,118.1948,118.4621,118.1184,118.2807,9355.0
2021-07-15 10:20:00,123.91,123.93,123.66,123.75,4334.0,118.2998,118.3189,118.0611,118.1471,4334.0
2021-07-15 10:25:00,123.75,123.77,123.56,123.62,3968.0,118.1471,118.1662,117.9657,118.023,3968.0
2021-07-15 10:30:00,123.67,123.81,123.52,123.61,6264.0,118.0707,118.2044,117.9275,118.0134,6264.0
2021-07-15 10:35:00,123.75,124.03,123.68,124.02,4599.0,118.1471,118.4144,118.0802,118.4048,4599.0
2021-07-15 10:40:00,124.02,124.05,123.66,123.66,3941.0,118.4048,118.4335,118.0611,118.0611,3941.0
2021-07-15 10:45:00,123.66,123.99,123.63,123.93,6371.0,118.0611,118.3762,118.0325,118.3189,6371.0
2021-07-15 10:50:00,123.89,124.19,123.84,124.04,7075.0,118.2807,118.5671,118.233,118.4239,7075.0
2021-07-15 10:55:00,124.06,124.12,123.78,123.81,7021.0,118.443,118.5003,118.1757,118.2044,7021.0
2021-07-15 11:00:00,123.87,123.98,123.69,123.71,5444.0,118.2616,118.3667,118.0898,118.1089,5444.0
2021-07-15 11:05:00,123.67,123.98,123.66,123.9,9083.0,118.0707,118.3667,118.0611,118.2903,9083.0
2021-07-15 11:10:00,123.79,123.91,123.72,123.85,10223.0,118.1853,118.2998,118.1184,118.2425,10223.0
2021-07-15 11:15:00,123.86,123.91,123.78,123.88,7775.0,118.2521,118.2998,118.1757,118.2712,7775.0
2021-07-15 11:20:00,123.91,123.98,123.87,123.94,4747.0,118.2998,118.3667,118.2616,118.3285,4747.0
2021-07-15 11:25:00,123.94,124.06,123.87,123.98,18737.0,118.3285,118.443,118.2616,118.3667,18737.0
2021-07-15 11:30:00,123.97,123.99,123.87,123.92,5014.0,118.3571,118.3762,118.2616,118.3094,5014.0
2021-07-15 11:35:00,123.94,124.02,123.9,124.0,3581.0,118.3285,118.4048,118.2903,118.3857,3581.0
2021-07-15 11:40:00,123.98,124.05,123.87,123.87,8862.0,118.3667,118.4335,118.2616,118.2616,8862.0
2021-07-15 11:45:00,123.89,124.02,123.89,124.01,9892.0,118.2807,118.4048,118.2807,118.3953,9892.0
2021-07-15 11:50:00,124.0,124.04,123.97,124.03,4344.0,118.3857,118.4239,118.3571,118.4144,4344.0
2021-07-15 11:55:00,124.01,124.13,124.01,124.09,6149.0,118.3953,118.5099,118.3953,118.4717,6149.0
2021-07-15 12:00:00,124.12,124.14,123.93,123.94,5600.0,118.5003,118.5194,118.3189,118.3285,5600.0
2021-07-15 12:05:00,123.96,123.96,123.83,123.85,3422.0,118.3476,118.3476,118.2234,118.2425,3422.0
2021-07-15 12:10:00,123.87,124.17,123.84,124.1,6500.0,118.2616,118.5481,118.233,118.4812,6500.0
2021-07-15 12:15:00,124.07,124.1,123.93,123.94,8803.0,118.4526,118.4812,118.3189,118.3285,8803.0
2021-07-15 12:20:00,123.94,123.94,123.78,123.93,4625.0,118.3285,118.3285,118.1757,118.3189,4625.0
2021-07-15 12:25:00,123.92,123.97,123.8,123.85,5723.0,118.3094,118.3571,118.1948,118.2425,5723.0
2021-07-15 12:30:00,123.86,123.93,123.8,123.87,5898.0,118.2521,118.3189,118.1948,118.2616,5898.0
2021-07-15 12:35:00,123.8,123.89,123.79,123.81,3100.0,118.1948,118.2807,118.1853,118.2044,3100.0
2021-07-15 12:40:00,123.81,124.02,123.76,123.99,5466.0,118.2044,118.4048,118.1566,118.3762,5466.0
2021-07-15 12:45:00,123.99,124.14,123.98,124.13,5902.0,118.3762,118.5194,118.3667,118.5099,5902.0
2021-07-15 12:50:00,124.18,124.23,124.12,124.18,7572.0,118.5576,118.6053,118.5003,118.5576,7572.0
2021-07-15 12:55:00,124.17,124.19,124.06,124.07,9156.0,118.5481,118.5671,118.443,118.4526,9156.0
2021-07-15 13:00:00,124.06,124.06,123.84,123.86,6820.0,118.443,118.443,118.233,118.2521,6820.0
2021-07-15 13:05:00,123.86,123.91,123.81,123.89,7092.0,118.2521,118.2998,118.2044,118.2807,7092.0
2021-07-15 13:10:00,123.86,123.88,123.69,123.69,9559.0,118.2521,118.2712,118.0898,118.0898,9559.0
2021-07-15 13:15:00,123.72,123.76,123.58,123.58,5500.0,118.1184,118.1566,117.9848,117.9848,5500.0
2021-07-15 13:20:00,123.58,123.58,123.45,123.47,3200.0,117.9848,117.9848,117.8607,117.8797,3200.0
2021-07-15 13:25:00,123.47,123.47,123.32,123.33,4400.0,117.8797,117.8797,117.7365,117.7461,4400.0
2021-07-15 13:30:00,123.28,123.29,123.02,123.06,15010.0,117.6983,117.7079,117.4501,117.4883,15010.0
2021-07-15 13:35:00,123.08,123.14,122.8,122.87,7420.0,117.5074,117.5647,117.2401,117.3069,7420.0
2021-07-15 13:40:00,122.88,123.01,122.69,122.74,4006.0,117.3165,117.4406,117.1351,117.1828,4006.0
2021-07-15 13:45:00,122.76,122.95,122.74,122.86,7346.0,117.2019,117.3833,117.1828,117.2974,7346.0
2021-07-15 13:50:00,122.87,122.93,122.74,122.74,5798.0,117.3069,117.3642,117.1828,117.1828,5798.0
2021-07-15 13:55:00,122.73,122.84,122.71,122.78,4168.0,117.1733,117.2783,117.1542,117.221,4168.0
2021-07-15 14:00:00,122.73,123.0,122.73,122.84,9080.0,117.1733,117.431,117.1733,117.2783,9080.0
2021-07-15 14:05:00,122.88,123.16,122.83,123.16,6471.0,117.3165,117.5838,117.2687,117.5838,6471.0
2021-07-15 14:10:00,123.17,123.24,123.04,123.15,4600.0,117.5933,117.6602,117.4692,117.5742,4600.0
2021-07-15 14:15:00,123.15,123.48,123.15,123.48,8313.0,117.5742,117.8893,117.5742,117.8893,8313.0
2021-07-15 14:20:00,123.5,123.56,123.39,123.51,7234.0,117.9084,117.9657,117.8034,117.9179,7234.0
2021-07-15 14:25:00,123.5,123.64,123.5,123.64,4724.0,117.9084,118.042,117.9084,118.042,4724.0
2021-07-15 14:30:00,123.64,123.69,123.55,123.56,3786.0,118.042,118.0898,117.9561,117.9657,3786.0
2021-07-15 14:35:00,123.54,123.58,123.47,123.52,7746.0,117.9466,117.9848,117.8797,117.9275,7746.0
2021-07-15 14:40:00,123.5,123.57,123.42,123.5,6282.0,117.9084,117.9752,117.832,117.9084,6282.0
2021-07-15 14:45:00,123.5,123.71,123.4,123.71,6045.0,117.9084,118.1089,117.8129,118.1089,6045.0
2021-07-15 14:50:00,123.69,123.72,123.62,123.63,6843.0,118.0898,118.1184,118.023,118.0325,6843.0
2021-07-15 14:55:00,123.64,123.89,123.58,123.69,6360.0,118.042,118.2807,117.9848,118.0898,6360.0
2021-07-15 15:00:00,123.69,123.7,123.59,123.61,8471.0,118.0898,118.0993,117.9943,118.0134,8471.0
2021-07-15 15:05:00,123.62,123.69,123.59,123.66,9378.0,118.023,118.0898,117.9943,118.0611,9378.0
2021-07-15 15:10:00,123.64,123.64,123.54,123.55,6794.0,118.042,118.042,117.9466,117.9561,6794.0
2021-07-15 15:15:00,123.61,123.69,123.56,123.69,6267.0,118.0134,118.0898,117.9657,118.0898,6267.0
2021-07-15 15:20:00,123.7,123.71,123.58,123.67,6905.0,118.0993,118.1089,117.9848,118.0707,6905.0
2021-07-15 15:25:00,123.68,123.72,123.64,123.67,7310.0,118.0802,118.1184,118.042,118.0707,7310.0
2021-07-15 15:30:00,123.68,123.82,123.68,123.76,14775.0,118.0802,118.2139,118.0802,118.1566,14775.0
2021-07-15 15:35:00,123.77,123.89,123.6,123.64,16408.0,118.1662,118.2807,118.0039,118.042,16408.0
2021-07-15 15:40:00,123.63,123.77,123.62,123.73,18086.0,118.0325,118.1662,118.023,118.128,18086.0
2021-07-15 15:45:00,123.75,123.92,123.73,123.87,22925.0,118.1471,118.3094,118.128,118.2616,22925.0
2021-07-15 15:50:00,123.89,123.97,123.64,123.65,55374.0,118.2807,118.3571,118.042,118.0516,55374.0
2021-07-15 15:55:00,123.66,123.84,123.6,123.76,98972.0,118.0611,118.233,118.0039,118.1566,98972.0
2021-07-16 09:30:00,124.07,124.53,123.55,124.05,76728.0,118.4526,118.8918,117.9561,118.4335,76728.0
2021-07-16 09:35:00,123.96,124.34,123.93,124.32,8467.0,118.3476,118.7104,118.3189,118.6913,8467.0
2021-07-16 09:40:00,124.32,124.41,124.06,124.09,8616.0,118.6913,118.7772,118.443,118.4717,8616.0
2021-07-16 09:45:00,124.06,124.35,124.02,124.07,6463.0,118.443,118.7199,118.4048,118.4526,6463.0
2021-07-16 09:50:00,124.09,124.11,123.83,123.91,16842.0,118.4717,118.4908,118.2234,118.2998,16842.0
2021-07-16 09:55:00,123.99,124.24,123.98,124.23,4581.0,118.3762,118.6149,118.3667,118.6053,4581.0
2021-07-16 10:00:00,124.18,124.35,124.0,124.1,9210.0,118.5576,118.7199,118.3857,118.4812,9210.0
2021-07-16 10:05:00,124.1,124.38,124.01,124.11,11282.0,118.4812,118.7485,118.3953,118.4908,11282.0
2021-07-16 10:10:00,124.1,124.18,123.57,123.74,12587.0,118.4812,118.5576,117.9752,118.1375,12587.0
2021-07-16 10:15:00,123.75,123.8,123.61,123.77,5752.0,118.1471,118.1948,118.0134,118.1662,5752.0
2021-07-16 10:20:00,123.83,123.86,123.32,123.38,10531.0,118.2234,118.2521,117.7365,117.7938,10531.0
2021-07-16 10:25:00,123.38,123.41,123.08,123.08,9390.0,117.7938,117.8225,117.5074,117.5074,9390.0
2021-07-16 10:30:00,123.06,123.26,122.94,123.18,11840.0,117.4883,117.6793,117.3737,117.6029,11840.0
2021-07-16 10:35:00,123.14,123.14,122.94,122.98,8496.0,117.5647,117.5647,117.3737,117.4119,8496.0
2021-07-16 10:40:00,122.98,123.07,122.85,122.86,11565.0,117.4119,117.4979,117.2878,117.2974,11565.0
2021-07-16 10:45:00,122.86,123.03,122.8,122.95,17878.0,117.2974,117.4597,117.2401,117.3833,17878.0
2021-07-16 10:50:00,122.97,123.02,122.75,122.95,11841.0,117.4024,117.4501,117.1923,117.3833,11841.0
2021-07-16 10:55:00,122.96,123.08,122.83,122.91,9036.0,117.3928,117.5074,117.2687,117.3451,9036.0
2021-07-16 11:00:00,122.91,123.06,122.87,122.92,7055.0,117.3451,117.4883,117.3069,117.3546,7055.0
2021-07-16 11:05:00,122.84,122.95,122.71,122.71,5558.0,117.2783,117.3833,117.1542,117.1542,5558.0
2021-07-16 11:10:00,122.66,122.69,122.53,122.6,7293.0,117.1064,117.1351,116.9823,117.0491,7293.0
2021-07-16 11:15:00,122.49,122.49,122.36,122.36,3732.0,116.9441,116.9441,116.82,116.82,3732.0
2021-07-16 11:20:00,122.37,122.53,122.32,122.41,14500.0,116.8296,116.9823,116.7818,116.8677,14500.0
2021-07-16 11:25:00,122.36,122.48,122.25,122.25,5817.0,116.82,116.9346,116.715,116.715,5817.0
2021-07-16 11:30:00,122.24,122.44,122.24,122.42,7208.0,116.7054,116.8964,116.7054,116.8773,7208.0
2021-07-16 11:35:00,122.44,122.51,122.37,122.41,12928.0,116.8964,116.9632,116.8296,116.8677,12928.0
2021-07-16 11:40:00,122.41,122.5,122.25,122.25,10160.0,116.8677,116.9537,116.715,116.715,10160.0
2021-07-16 11:45:00,122.24,122.24,122.09,122.14,8690.0,116.7054,116.7054,116.5622,116.61,8690.0
2021-07-16 11:50:00,122.16,122.25,122.09,122.13,4911.0,116.6291,116.715,116.5622,116.6004,4911.0
2021-07-16 11:55:00,122.11,122.18,122.08,122.11,4529.0,116.5813,116.6482,116.5527,116.5813,4529.0
2021-07-16 12:00:00,122.12,122.27,122.1,122.24,4423.0,116.5909,116.7341,116.5718,116.7054,4423.0
2021-07-16 12:05:00,122.24,122.29,122.21,122.25,11472.0,116.7054,116.7532,116.6768,116.715,11472.0
2021-07-16 12:10:00,122.27,122.37,122.25,122.28,15387.0,116.7341,116.8296,116.715,116.7436,15387.0
2021-07-16 12:15:00,122.29,122.29,122.2,122.27,5030.0,116.7532,116.7532,116.6672,116.7341,5030.0
2021-07-16 12:20:00,122.27,122.3,122.16,122.18,3994.0,116.7341,116.7627,116.6291,116.6482,3994.0
2021-07-16 12:25:00,122.1,122.13,122.02,122.04,10526.0,116.5718,116.6004,116.4954,116.5145,10526.0
2021-07-16 12:30:00,122.02,122.02,121.74,121.74,11156.0,116.4954,116.4954,116.2281,116.2281,11156.0
2021-07-16 12:35:00,121.78,121.82,121.62,121.65,8915.0,116.2663,116.3045,116.1135,116.1421,8915.0
2021-07-16 12:40:00,121.62,121.62,121.49,121.49,5364.0,116.1135,116.1135,115.9894,115.9894,5364.0
2021-07-16 12:45:00,121.46,121.47,121.38,121.41,9042.0,115.9608,115.9703,115.8844,115.913,9042.0
2021-07-16 12:50:00,121.4,121.61,121.39,121.54,8185.0,115.9035,116.104,115.8939,116.0371,8185.0
2021-07-16 12:55:00,121.56,121.66,121.51,121.65,5791.0,116.0562,116.1517,116.0085,116.1421,5791.0
2021-07-16 13:00:00,121.6,121.61,121.55,121.61,2806.0,116.0944,116.104,116.0467,116.104,2806.0
2021-07-16 13:05:00,121.59,121.67,121.58,121.63,2231.0,116.0849,116.1612,116.0753,116.1231,2231.0
2021-07-16 13:10:00,121.62,121.7,121.59,121.64,8540.0,116.1135,116.1899,116.0849,116.1326,8540.0
2021-07-16 13:15:00,121.63,121.63,121.53,121.55,4776.0,116.1231,116.1231,116.0276,116.0467,4776.0
2021-07-16 13:20:00,121.54,121.64,121.49,121.49,5979.0,116.0371,116.1326,115.9894,115.9894,5979.0
2021-07-16 13:25:00,121.51,121.52,121.4,121.42,10279.0,116.0085,116.018,115.9035,115.9226,10279.0
2021-07-16 13:30:00,121.38,121.42,121.18,121.18,5945.0,115.8844,115.9226,115.6934,115.6934,5945.0
2021-07-16 13:35:00,121.18,121.24,121.11,121.22,5591.0,115.6934,115.7507,115.6266,115.7316,5591.0
2021-07-16 13:40:00,121.19,121.23,121.1,121.12,5812.0,115.703,115.7412,115.6171,115.6361,5812.0
2021-07-16 13:45:00,121.13,121.13,121.0,121.01,9257.0,115.6457,115.6457,115.5216,115.5311,9257.0
2021-07-16 13:50:00,121.02,121.05,120.93,120.99,8476.0,115.5407,115.5693,115.4547,115.512,8476.0
2021-07-16 13:55:00,120.95,120.97,120.86,120.86,7180.0,115.4738,115.4929,115.3879,115.3879,7180.0
2021-07-16 14:00:00,120.86,120.89,120.67,120.75,12687.0,115.3879,115.4166,115.2065,115.2829,12687.0
2021-07-16 14:05:00,120.68,120.82,120.64,120.72,22170.0,115.2161,115.3497,115.1779,115.2543,22170.0
2021-07-16 14:10:00,120.72,120.81,120.55,120.69,29059.0,115.2543,115.3402,115.092,115.2256,29059.0
2021-07-16 14:15:00,120.71,120.72,120.62,120.64,6421.0,115.2447,115.2543,115.1588,115.1779,6421.0
2021-07-16 14:20:00,120.62,120.62,120.48,120.55,6740.0,115.1588,115.1588,115.0251,115.092,6740.0
2021-07-16 14:25:00,120.55,120.55,120.28,120.29,10762.0,115.092,115.092,114.8342,114.8437,10762.0
2021-07-16 14:30:00,120.33,120.41,120.27,120.31,5827.0,114.8819,114.9583,114.8246,114.8628,5827.0
2021-07-16 14:35:00,120.33,120.5,120.14,120.17,27692.0,114.8819,115.0442,114.7005,114.7292,27692.0
2021-07-16 14:40:00,120.16,120.3,120.14,120.23,13497.0,114.7196,114.8533,114.7005,114.7864,13497.0
2021-07-16 14:45:00,120.21,120.32,120.21,120.28,16960.0,114.7673,114.8724,114.7673,114.8342,16960.0
2021-07-16 14:50:00,120.27,120.28,120.1,120.11,17473.0,114.8246,114.8342,114.6623,114.6719,17473.0
2021-07-16 14:55:00,120.11,120.12,120.02,120.07,21639.0,114.6719,114.6814,114.5859,114.6337,21639.0
2021-07-16 15:00:00,120.07,120.07,119.76,119.77,22828.0,114.6337,114.6337,114.3377,114.3473,22828.0
2021-07-16 15:05:00,119.74,119.88,119.61,119.66,13759.0,114.3186,114.4523,114.1945,114.2422,13759.0
2021-07-16 15:10:00,119.67,119.71,119.33,119.42,27360.0,114.2518,114.29,113.9272,114.0131,27360.0
2021-07-16 15:15:00,119.42,119.75,119.38,119.73,33830.0,114.0131,114.3282,113.9749,114.3091,33830.0
2021-07-16 15:20:00,119.74,119.74,119.54,119.54,27524.0,114.3186,114.3186,114.1277,114.1277,27524.0
2021-07-16 15:25:00,119.53,119.58,119.4,119.41,28325.0,114.1181,114.1659,113.994,114.0036,28325.0
2021-07-16 15:30:00,119.41,119.63,119.29,119.5,32816.0,114.0036,114.2136,113.889,114.0895,32816.0
2021-07-16 15:35:00,119.49,119.7,119.42,119.53,37904.0,114.0799,114.2804,114.0131,114.1181,37904.0
2021-07-16 15:40:00,119.53,119.77,119.48,119.5,26141.0,114.1181,114.3473,114.0704,114.0895,26141.0
2021-07-16 15:45:00,119.5,119.6,119.42,119.48,33670.0,114.0895,114.185,114.0131,114.0704,33670.0
2021-07-16 15:50:00,119.48,119.64,119.36,119.37,88206.0,114.0704,114.2232,113.9558,113.9654,88206.0
2021-07-16 15:55:00,119.37,119.59,119.35,119.48,121958.0,113.9654,114.1754,113.9463,114.0704,121958.0
2021-07-19 09:30:00,117.58,117.72,116.83,117.39,55132.0,112.2564,112.3901,111.5404,112.075,55132.0
2021-07-19 09:35:00,117.35,117.72,117.02,117.71,27583.0,112.0368,112.3901,111.7218,112.3805,27583.0
2021-07-19 09:40:00,117.73,117.79,117.44,117.66,25987.0,112.3996,112.4569,112.1228,112.3328,25987.0
2021-07-19 09:45:00,117.62,117.86,117.14,117.23,36700.0,112.2946,112.5237,111.8363,111.9223,36700.0
2021-07-19 09:50:00,117.23,117.23,116.9,116.99,23215.0,111.9223,111.9223,111.6072,111.6931,23215.0
2021-07-19 09:55:00,116.99,117.34,116.86,117.1,15468.0,111.6931,112.0273,111.569,111.7982,15468.0
2021-07-19 10:00:00,117.09,117.09,116.12,116.27,21059.0,111.7886,111.7886,110.8625,111.0057,21059.0
2021-07-19 10:05:00,116.22,116.27,115.56,115.59,29159.0,110.958,111.0057,110.3279,110.3565,29159.0
2021-07-19 10:10:00,115.59,115.61,115.22,115.22,24997.0,110.3565,110.3756,110.0033,110.0033,24997.0
2021-07-19 10:15:00,115.12,115.27,115.07,115.09,20985.0,109.9078,110.051,109.8601,109.8792,20985.0
2021-07-19 10:20:00,115.07,115.62,114.83,115.41,24846.0,109.8601,110.3852,109.6309,110.1847,24846.0
2021-07-19 10:25:00,115.36,115.74,115.34,115.69,8573.0,110.1369,110.4997,110.1178,110.452,8573.0
2021-07-19 10:30:00,115.62,116.36,115.6,116.3,7803.0,110.3852,111.0917,110.3661,111.0344,7803.0
2021-07-19 10:35:00,116.28,116.75,116.13,116.6,6752.0,111.0153,111.464,110.8721,111.3208,6752.0
2021-07-19 10:40:00,116.61,116.78,116.41,116.78,7164.0,111.3303,111.4926,111.1394,111.4926,7164.0
2021-07-19 10:45:00,116.71,116.87,116.62,116.62,4843.0,111.4258,111.5786,111.3399,111.3399,4843.0
2021-07-19 10:50:00,116.61,116.62,116.34,116.34,9789.0,111.3303,111.3399,111.0726,111.0726,9789.0
2021-07-19 10:55:00,116.3,116.34,116.04,116.28,10296.0,111.0344,111.0726,110.7861,111.0153,10296.0
2021-07-19 11:00:00,116.17,116.64,116.02,116.5,9293.0,110.9103,111.359,110.7671,111.2253,9293.0
2021-07-19 11:05:00,116.5,116.55,116.4,116.54,10585.0,111.2253,111.2731,111.1298,111.2635,10585.0
2021-07-19 11:10:00,116.63,116.73,116.54,116.68,11495.0,111.3494,111.4449,111.2635,111.3972,11495.0
2021-07-19 11:15:00,116.69,116.85,116.69,116.8,4985.0,111.4067,111.5595,111.4067,111.5117,4985.0
2021-07-19 11:20:00,116.77,116.78,116.45,116.52,7615.0,111.4831,111.4926,111.1776,111.2444,7615.0
2021-07-19 11:25:00,116.52,116.52,116.27,116.28,6069.0,111.2444,111.2444,111.0057,111.0153,6069.0
2021-07-19 11:30:00,116.22,116.71,116.22,116.66,5540.0,110.958,111.4258,110.958,111.3781,5540.0
2021-07-19 11:35:00,116.7,116.84,116.63,116.73,7216.0,111.4163,111.5499,111.3494,111.4449,7216.0
2021-07-19 11:40:00,116.77,116.92,116.69,116.91,6644.0,111.4831,111.6263,111.4067,111.6168,6644.0
2021-07-19 11:45:00,116.92,117.02,116.86,116.87,14785.0,111.6263,111.7218,111.569,111.5786,14785.0
2021-07-19 11:50:00,116.86,116.89,116.63,116.68,7660.0,111.569,111.5977,111.3494,111.3972,7660.0
2021-07-19 11:55:00,116.67,117.1,116.67,116.99,12256.0,111.3876,111.7982,111.3876,111.6931,12256.0
2021-07-19 12:00:00,116.98,117.01,116.67,116.68,5156.0,111.6836,111.7122,111.3876,111.3972,5156.0
2021-07-19 12:05:00,116.67,116.77,116.59,116.59,6152.0,111.3876,111.4831,111.3112,111.3112,6152.0
2021-07-19 12:10:00,116.62,116.62,116.4,116.41,5953.0,111.3399,111.3399,111.1298,111.1394,5953.0
2021-07-19 12:15:00,116.38,116.5,116.13,116.13,6682.0,111.1108,111.2253,110.8721,110.8721,6682.0
2021-07-19 12:20:00,116.11,116.25,115.99,116.15,7934.0,110.853,110.9866,110.7384,110.8912,7934.0
2021-07-19 12:25:00,116.11,116.25,115.84,115.9,14315.0,110.853,110.9866,110.5952,110.6525,14315.0
2021-07-19 12:30:00,115.88,116.04,115.84,115.98,12851.0,110.6334,110.7861,110.5952,110.7289,12851.0
2021-07-19 12:35:00,115.97,116.06,115.93,115.99,9591.0,110.7193,110.8052,110.6811,110.7384,9591.0
2021-07-19 12:40:00,115.97,115.99,115.69,115.69,6918.0,110.7193,110.7384,110.452,110.452,6918.0
2021-07-19 12:45:00,115.7,115.77,115.62,115.68,8832.0,110.4615,110.5284,110.3852,110.4424,8832.0
2021-07-19 12:50:00,115.67,115.76,115.58,115.59,10834.0,110.4329,110.5188,110.347,110.3565,10834.0
2021-07-19 12:55:00,115.54,115.56,115.39,115.43,7237.0,110.3088,110.3279,110.1656,110.2038,7237.0
2021-07-19 13:00:00,115.46,115.8,115.45,115.79,4716.0,110.2324,110.557,110.2229,110.5475,4716.0
2021-07-19 13:05:00,115.72,115.72,115.48,115.68,5203.0,110.4806,110.4806,110.2515,110.4424,5203.0
2021-07-19 13:10:00,115.65,115.65,115.53,115.53,4522.0,110.4138,110.4138,110.2992,110.2992,4522.0
2021-07-19 13:15:00,115.52,115.65,115.52,115.52,6930.0,110.2897,110.4138,110.2897,110.2897,6930.0
2021-07-19 13:20:00,115.48,115.52,115.31,115.44,4776.0,110.2515,110.2897,110.0892,110.2133,4776.0
2021-07-19 13:25:00,115.4,115.42,115.22,115.3,5437.0,110.1751,110.1942,110.0033,110.0797,5437.0
2021-07-19 13:30:00,115.28,115.28,115.11,115.19,7141.0,110.0606,110.0606,109.8983,109.9746,7141.0
2021-07-19 13:35:00,115.14,115.45,115.13,115.36,6949.0,109.9269,110.2229,109.9173,110.1369,6949.0
2021-07-19 13:40:00,115.35,115.41,115.08,115.18,7346.0,110.1274,110.1847,109.8696,109.9651,7346.0
2021-07-19 13:45:00,115.09,115.26,115.0,115.01,7270.0,109.8792,110.0415,109.7932,109.8028,7270.0
2021-07-19 13:50:00,115.01,115.06,114.9,115.06,7746.0,109.8028,109.8505,109.6978,109.8505,7746.0
2021-07-19 13:55:00,115.09,115.15,114.9,114.96,10305.0,109.8792,109.9364,109.6978,109.755,10305.0
2021-07-19 14:00:00,115.02,115.39,115.02,115.25,8367.0,109.8123,110.1656,109.8123,110.0319,8367.0
2021-07-19 14:05:00,115.29,115.34,115.07,115.07,9906.0,110.0701,110.1178,109.8601,109.8601,9906.0
2021-07-19 14:10:00,115.1,115.18,115.02,115.05,5149.0,109.8887,109.9651,109.8123,109.841,5149.0
2021-07-19 14:15:00,115.05,115.13,114.99,115.07,5253.0,109.841,109.9173,109.7837,109.8601,5253.0
2021-07-19 14:20:00,115.05,115.08,114.94,114.94,4810.0,109.841,109.8696,109.736,109.736,4810.0
2021-07-19 14:25:00,114.94,115.02,114.84,114.96,8346.0,109.736,109.8123,109.6405,109.755,8346.0
2021-07-19 14:30:00,115.03,115.03,114.68,114.77,6473.0,109.8219,109.8219,109.4877,109.5736,6473.0
2021-07-19 14:35:00,114.77,114.77,114.39,114.46,10162.0,109.5736,109.5736,109.2109,109.2777,10162.0
2021-07-19 14:40:00,114.44,114.6,114.44,114.56,12283.0,109.2586,109.4113,109.2586,109.3732,12283.0
2021-07-19 14:45:00,114.57,114.89,114.5,114.87,10697.0,109.3827,109.6882,109.3159,109.6691,10697.0
2021-07-19 14:50:00,114.87,114.99,114.74,114.79,12034.0,109.6691,109.7837,109.545,109.5927,12034.0
2021-07-19 14:55:00,114.82,115.12,114.82,114.92,11891.0,109.6214,109.9078,109.6214,109.7169,11891.0
2021-07-19 15:00:00,114.91,115.03,114.78,115.03,10629.0,109.7073,109.8219,109.5832,109.8219,10629.0
2021-07-19 15:05:00,115.02,115.2,114.82,115.11,12745.0,109.8123,109.9842,109.6214,109.8983,12745.0
2021-07-19 15:10:00,115.09,115.12,114.8,114.8,27400.0,109.8792,109.9078,109.6023,109.6023,27400.0
2021-07-19 15:15:00,114.79,114.81,114.71,114.72,20648.0,109.5927,109.6118,109.5164,109.5259,20648.0
2021-07-19 15:20:00,114.74,114.78,114.58,114.65,16237.0,109.545,109.5832,109.3923,109.4591,16237.0
2021-07-19 15:25:00,114.64,114.89,114.63,114.73,15763.0,109.4495,109.6882,109.44,109.5355,15763.0
2021-07-19 15:30:00,114.73,114.85,114.62,114.72,20255.0,109.5355,109.65,109.4304,109.5259,20255.0
2021-07-19 15:35:00,114.73,115.12,114.67,115.12,22093.0,109.5355,109.9078,109.4782,109.9078,22093.0
2021-07-19 15:40:00,115.14,115.27,114.9,114.94,23401.0,109.9269,110.051,109.6978,109.736,23401.0
2021-07-19 15:45:00,114.95,115.13,114.84,115.09,21878.0,109.7455,109.9173,109.6405,109.8792,21878.0
2021-07-19 15:50:00,115.07,115.36,115.01,115.31,56471.0,109.8601,110.1369,109.8028,110.0892,56471.0
2021-07-19 15:55:00,115.33,115.56,115.16,115.55,111982.0,110.1083,110.3279,109.946,110.3183,111982.0
2021-07-20 09:30:00,115.64,115.84,114.59,115.33,25799.0,110.4043,110.5952,109.4018,110.1083,25799.0
2021-07-20 09:35:00,115.34,115.46,114.65,114.85,16550.0,110.1178,110.2324,109.4591,109.65,16550.0
2021-07-20 09:40:00,114.78,115.0,114.49,114.7,18978.0,109.5832,109.7932,109.3063,109.5068,18978.0
2021-07-20 09:45:00,114.66,115.15,114.66,115.09,11582.0,109.4686,109.9364,109.4686,109.8792,11582.0
2021-07-20 09:50:00,115.06,115.61,114.8,115.52,18629.0,109.8505,110.3756,109.6023,110.2897,18629.0
2021-07-20 09:55:00,115.55,115.8,115.47,115.56,12664.0,110.3183,110.557,110.242,110.3279,12664.0
2021-07-20 10:00:00,115.54,116.09,115.44,116.05,24815.0,110.3088,110.8339,110.2133,110.7957,24815.0
2021-07-20 10:05:00,115.98,116.11,115.71,115.87,10433.0,110.7289,110.853,110.4711,110.6238,10433.0
2021-07-20 10:10:00,115.92,116.05,115.8,115.91,12981.0,110.6716,110.7957,110.557,110.662,12981.0
2021-07-20 10:15:00,115.91,116.16,115.82,115.98,22835.0,110.662,110.9007,110.5761,110.7289,22835.0
2021-07-20 10:20:00,115.94,116.13,115.91,116.06,12047.0,110.6907,110.8721,110.662,110.8052,12047.0
2021-07-20 10:25:00,116.02,116.29,116.0,116.16,29128.0,110.7671,111.0248,110.748,110.9007,29128.0
2021-07-20 10:30:00,116.21,116.24,115.88,115.99,6147.0,110.9485,110.9771,110.6334,110.7384,6147.0
2021-07-20 10:35:00,116.0,116.5,115.99,116.42,28586.0,110.748,111.2253,110.7384,111.1489,28586.0
2021-07-20 10:40:00,116.43,116.49,116.34,116.46,17613.0,111.1585,111.2158,111.0726,111.1871,17613.0
2021-07-20 10:45:00,116.43,116.71,116.32,116.71,37618.0,111.1585,111.4258,111.0535,111.4258,37618.0
2021-07-20 10:50:00,116.77,117.08,116.76,116.9,74206.0,111.4831,111.7791,111.4735,111.6072,74206.0
2021-07-20 10:55:00,116.86,117.22,116.86,117.22,5305.0,111.569,111.9127,111.569,111.9127,5305.0
2021-07-20 11:00:00,117.24,117.37,117.13,117.36,6989.0,111.9318,112.0559,111.8268,112.0464,6989.0
2021-07-20 11:05:00,117.37,117.61,117.36,117.37,8783.0,112.0559,112.2851,112.0464,112.0559,8783.0
2021-07-20 11:10:00,117.37,117.37,117.02,117.16,6986.0,112.0559,112.0559,111.7218,111.8554,6986.0
2021-07-20 11:15:00,117.09,117.16,116.92,117.12,5583.0,111.7886,111.8554,111.6263,111.8173,5583.0
2021-07-20 11:20:00,117.11,117.22,117.09,117.11,6613.0,111.8077,111.9127,111.7886,111.8077,6613.0
2021-07-20 11:25:00,117.13,117.23,117.08,117.09,3639.0,111.8268,111.9223,111.7791,111.7886,3639.0
2021-07-20 11:30:00,117.11,117.11,116.72,116.9,64306.0,111.8077,111.8077,111.4354,111.6072,64306.0
2021-07-20 11:35:00,116.88,117.22,116.88,117.22,4882.0,111.5881,111.9127,111.5881,111.9127,4882.0
2021-07-20 11:40:00,117.24,117.52,117.19,117.44,17283.0,111.9318,112.1991,111.8841,112.1228,17283.0
2021-07-20 11:45:00,117.5,117.65,117.43,117.64,5204.0,112.18,112.3233,112.1132,112.3137,5204.0
2021-07-20 11:50:00,117.65,117.77,117.56,117.73,15209.0,112.3233,112.4378,112.2373,112.3996,15209.0
2021-07-20 11:55:00,117.77,117.93,117.75,117.88,5569.0,112.4378,112.5906,112.4187,112.5428,5569.0
2021-07-20 12:00:00,117.91,117.91,117.73,117.78,10648.0,112.5715,112.5715,112.3996,112.4474,10648.0
2021-07-20 12:05:00,117.71,117.72,117.53,117.54,4418.0,112.3805,112.3901,112.2087,112.2182,4418.0
2021-07-20 12:10:00,117.55,117.66,117.52,117.65,12684.0,112.2278,112.3328,112.1991,112.3233,12684.0
2021-07-20 12:15:00,117.67,117.82,117.66,117.8,11571.0,112.3423,112.4856,112.3328,112.4665,11571.0
2021-07-20 12:20:00,117.81,117.91,117.8,117.91,6757.0,112.476,112.5715,112.4665,112.5715,6757.0
2021-07-20 12:25:00,117.91,118.0,117.86,117.93,5539.0,112.5715,112.6574,112.5237,112.5906,5539.0
2021-07-20 12:30:00,117.93,118.13,117.93,118.06,5420.0,112.5906,112.7815,112.5906,112.7147,5420.0
2021-07-20 12:35:00,118.09,118.21,118.07,118.14,3905.0,112.7433,112.8579,112.7242,112.7911,3905.0
2021-07-20 12:40:00,118.18,118.3,118.17,118.26,3777.0,112.8293,112.9438,112.8197,112.9056,3777.0
2021-07-20 12:45:00,118.26,118.3,118.15,118.27,5140.0,112.9056,112.9438,112.8006,112.9152,5140.0
2021-07-20 12:50:00,118.27,118.36,118.26,118.33,3601.0,112.9152,113.0011,112.9056,112.9725,3601.0
2021-07-20 12:55:00,118.35,118.4,118.23,118.26,5952.0,112.9916,113.0393,112.877,112.9056,5952.0
2021-07-20 13:00:00,118.28,118.33,118.09,118.09,21819.0,112.9247,112.9725,112.7433,112.7433,21819.0
2021-07-20 13:05:00,118.1,118.16,118.04,118.15,2749.0,112.7529,112.8102,112.6956,112.8006,2749.0
2021-07-20 13:10:00,118.15,118.22,118.1,118.21,2485.0,112.8006,112.8674,112.7529,112.8579,2485.0
2021-07-20 13:15:00,118.21,118.21,118.08,118.11,5444.0,112.8579,112.8579,112.7338,112.7624,5444.0
2021-07-20 13:20:00,118.14,118.23,118.13,118.13,4750.0,112.7911,112.877,112.7815,112.7815,4750.0
2021-07-20 13:25:00,118.07,118.17,118.04,118.15,3277.0,112.7242,112.8197,112.6956,112.8006,3277.0
2021-07-20 13:30:00,118.19,118.39,118.19,118.31,2466.0,112.8388,113.0297,112.8388,112.9534,2466.0
2021-07-20 13:35:00,118.33,118.45,118.33,118.41,4520.0,112.9725,113.087,112.9725,113.0488,4520.0
2021-07-20 13:40:00,118.38,118.52,118.37,118.37,5316.0,113.0202,113.1539,113.0107,113.0107,5316.0
2021-07-20 13:45:00,118.37,118.39,118.23,118.23,6900.0,113.0107,113.0297,112.877,112.877,6900.0
2021-07-20 13:50:00,118.23,118.42,118.23,118.33,11971.0,112.877,113.0584,112.877,112.9725,11971.0
2021-07-20 13:55:00,118.39,118.56,118.39,118.46,6745.0,113.0297,113.1921,113.0297,113.0966,6745.0
2021-07-20 14:00:00,118.46,118.63,118.46,118.61,4040.0,113.0966,113.2589,113.0966,113.2398,4040.0
2021-07-20 14:05:00,118.61,118.76,118.61,118.68,10617.0,113.2398,113.383,113.2398,113.3066,10617.0
2021-07-20 14:10:00,118.67,118.77,118.63,118.72,13006.0,113.2971,113.3925,113.2589,113.3448,13006.0
2021-07-20 14:15:00,118.77,118.92,118.73,118.92,4840.0,113.3925,113.5358,113.3544,113.5358,4840.0
2021-07-20 14:20:00,118.89,118.9,118.76,118.76,4592.0,113.5071,113.5167,113.383,113.383,4592.0
2021-07-20 14:25:00,118.75,118.89,118.75,118.89,9179.0,113.3734,113.5071,113.3734,113.5071,9179.0
2021-07-20 14:30:00,118.92,118.97,118.84,118.84,18324.0,113.5358,113.5835,113.4594,113.4594,18324.0
2021-07-20 14:35:00,118.87,119.03,118.85,118.94,18045.0,113.488,113.6408,113.4689,113.5548,18045.0
2021-07-20 14:40:00,118.93,119.11,118.93,119.01,10534.0,113.5453,113.7172,113.5453,113.6217,10534.0
2021-07-20 14:45:00,119.01,119.07,118.88,119.0,13486.0,113.6217,113.679,113.4976,113.6121,13486.0
2021-07-20 14:50:00,118.96,119.15,118.96,119.13,4797.0,113.5739,113.7553,113.5739,113.7362,4797.0
2021-07-20 14:55:00,119.1,119.1,118.95,119.05,12275.0,113.7076,113.7076,113.5644,113.6599,12275.0
2021-07-20 15:00:00,119.05,119.24,119.02,119.22,8875.0,113.6599,113.8413,113.6312,113.8222,8875.0
2021-07-20 15:05:00,119.21,119.33,119.09,119.11,5300.0,113.8126,113.9272,113.6981,113.7172,5300.0
2021-07-20 15:10:00,119.1,119.14,119.0,119.09,6988.0,113.7076,113.7458,113.6121,113.6981,6988.0
2021-07-20 15:15:00,119.06,119.13,118.98,119.07,7761.0,113.6694,113.7362,113.593,113.679,7761.0
2021-07-20 15:20:00,119.03,119.05,118.89,119.0,15978.0,113.6408,113.6599,113.5071,113.6121,15978.0
2021-07-20 15:25:00,119.05,119.13,118.99,119.12,11116.0,113.6599,113.7362,113.6026,113.7267,11116.0
2021-07-20 15:30:00,119.13,119.13,118.94,118.98,8762.0,113.7362,113.7362,113.5548,113.593,8762.0
2021-07-20 15:35:00,119.03,119.09,118.94,119.0,6474.0,113.6408,113.6981,113.5548,113.6121,6474.0
2021-07-20 15:40:00,118.97,119.06,118.91,118.99,11837.0,113.5835,113.6694,113.5262,113.6026,11837.0
2021-07-20 15:45:00,118.98,119.09,118.97,119.07,17032.0,113.593,113.6981,113.5835,113.679,17032.0
2021-07-20 15:50:00,119.06,119.14,118.75,118.9,54546.0,113.6694,113.7458,113.3734,113.5167,54546.0
2021-07-20 15:55:00,118.88,118.9,118.55,118.57,127600.0,113.4976,113.5167,113.1825,113.2016,127600.0
2021-07-21 09:30:00,118.96,120.14,118.96,120.06,30775.0,113.5739,114.7005,113.5739,114.6241,30775.0
2021-07-21 09:35:00,120.15,120.51,120.08,120.36,14950.0,114.7101,115.0538,114.6432,114.9106,14950.0
2021-07-21 09:40:00,120.32,121.07,120.21,121.07,20987.0,114.8724,115.5884,114.7673,115.5884,20987.0
2021-07-21 09:45:00,121.06,121.29,120.99,121.25,9057.0,115.5789,115.7984,115.512,115.7603,9057.0
2021-07-21 09:50:00,121.27,121.75,121.27,121.44,18186.0,115.7794,116.2376,115.7794,115.9417,18186.0
2021-07-21 09:55:00,121.4,121.49,121.2,121.25,6236.0,115.9035,115.9894,115.7125,115.7603,6236.0
2021-07-21 10:00:00,121.27,121.47,121.11,121.11,11122.0,115.7794,115.9703,115.6266,115.6266,11122.0
2021-07-21 10:05:00,121.15,121.61,121.15,121.48,8353.0,115.6648,116.104,115.6648,115.9798,8353.0
2021-07-21 10:10:00,121.52,121.68,121.35,121.68,13327.0,116.018,116.1708,115.8557,116.1708,13327.0
2021-07-21 10:15:00,121.71,121.87,121.57,121.62,6706.0,116.1994,116.3522,116.0658,116.1135,6706.0
2021-07-21 10:20:00,121.62,121.74,121.4,121.4,6178.0,116.1135,116.2281,115.9035,115.9035,6178.0
2021-07-21 10:25:00,121.45,121.48,121.11,121.11,3772.0,115.9512,115.9798,115.6266,115.6266,3772.0
2021-07-21 10:30:00,121.04,121.15,120.95,121.15,10403.0,115.5598,115.6648,115.4738,115.6648,10403.0
2021-07-21 10:35:00,121.16,121.21,121.06,121.1,4971.0,115.6743,115.7221,115.5789,115.6171,4971.0
2021-07-21 10:40:00,121.11,121.11,120.83,120.95,2616.0,115.6266,115.6266,115.3593,115.4738,2616.0
2021-07-21 10:45:00,120.87,120.89,120.57,120.57,4019.0,115.3975,115.4166,115.111,115.111,4019.0
2021-07-21 10:50:00,120.58,120.71,120.25,120.25,6291.0,115.1206,115.2447,114.8055,114.8055,6291.0
2021-07-21 10:55:00,120.29,120.33,120.11,120.11,6472.0,114.8437,114.8819,114.6719,114.6719,6472.0
2021-07-21 11:00:00,120.14,120.52,120.14,120.38,5364.0,114.7005,115.0633,114.7005,114.9296,5364.0
2021-07-21 11:05:00,120.43,120.48,120.31,120.31,1951.0,114.9774,115.0251,114.8628,114.8628,1951.0
2021-07-21 11:10:00,120.28,120.49,120.23,120.49,4052.0,114.8342,115.0347,114.7864,115.0347,4052.0
2021-07-21 11:15:00,120.43,120.47,120.35,120.35,1587.0,114.9774,115.0156,114.901,114.901,1587.0
2021-07-21 11:20:00,120.39,120.39,120.26,120.26,1603.0,114.9392,114.9392,114.8151,114.8151,1603.0
2021-07-21 11:25:00,120.2,120.21,119.89,119.89,5700.0,114.7578,114.7673,114.4618,114.4618,5700.0
2021-07-21 11:30:00,119.88,120.05,119.78,120.01,8172.0,114.4523,114.6146,114.3568,114.5764,8172.0
2021-07-21 11:35:00,119.94,120.11,119.91,120.03,6204.0,114.5096,114.6719,114.4809,114.5955,6204.0
2021-07-21 11:40:00,120.06,120.22,120.0,120.2,3842.0,114.6241,114.7769,114.5669,114.7578,3842.0
2021-07-21 11:45:00,120.21,120.44,120.21,120.36,3637.0,114.7673,114.9869,114.7673,114.9106,3637.0
2021-07-21 11:50:00,120.38,120.46,120.31,120.41,3949.0,114.9296,115.006,114.8628,114.9583,3949.0
2021-07-21 11:55:00,120.42,120.5,120.32,120.5,1949.0,114.9678,115.0442,114.8724,115.0442,1949.0
2021-07-21 12:00:00,120.55,120.61,120.49,120.49,2599.0,115.092,115.1492,115.0347,115.0347,2599.0
2021-07-21 12:05:00,120.42,120.42,120.31,120.35,3793.0,114.9678,114.9678,114.8628,114.901,3793.0
2021-07-21 12:10:00,120.38,120.38,120.29,120.32,4459.0,114.9296,114.9296,114.8437,114.8724,4459.0
2021-07-21 12:15:00,120.34,120.43,120.32,120.39,2276.0,114.8915,114.9774,114.8724,114.9392,2276.0
2021-07-21 12:20:00,120.38,120.41,120.32,120.37,4039.0,114.9296,114.9583,114.8724,114.9201,4039.0
2021-07-21 12:25:00,120.34,120.36,120.28,120.31,27471.0,114.8915,114.9106,114.8342,114.8628,27471.0
2021-07-21 12:30:00,120.28,120.43,120.28,120.4,4732.0,114.8342,114.9774,114.8342,114.9487,4732.0
2021-07-21 12:35:00,120.42,120.62,120.41,120.59,2950.0,114.9678,115.1588,114.9583,115.1301,2950.0
2021-07-21 12:40:00,120.62,120.68,120.56,120.68,23536.0,115.1588,115.2161,115.1015,115.2161,23536.0
2021-07-21 12:45:00,120.67,120.79,120.67,120.7,3393.0,115.2065,115.3211,115.2065,115.2352,3393.0
2021-07-21 12:50:00,120.71,120.76,120.66,120.75,2601.0,115.2447,115.2924,115.197,115.2829,2601.0
2021-07-21 12:55:00,120.75,120.82,120.7,120.77,5050.0,115.2829,115.3497,115.2352,115.302,5050.0
2021-07-21 13:00:00,120.78,120.82,120.61,120.61,4774.0,115.3115,115.3497,115.1492,115.1492,4774.0
2021-07-21 13:05:00,120.66,120.79,120.64,120.79,3803.0,115.197,115.3211,115.1779,115.3211,3803.0
2021-07-21 13:10:00,120.74,120.79,120.67,120.71,5656.0,115.2734,115.3211,115.2065,115.2447,5656.0
2021-07-21 13:15:00,120.67,120.73,120.67,120.7,2400.0,115.2065,115.2638,115.2065,115.2352,2400.0
2021-07-21 13:20:00,120.7,120.77,120.68,120.72,7630.0,115.2352,115.302,115.2161,115.2543,7630.0
2021-07-21 13:25:00,120.71,120.74,120.68,120.69,3064.0,115.2447,115.2734,115.2161,115.2256,3064.0
2021-07-21 13:30:00,120.72,120.76,120.58,120.61,4888.0,115.2543,115.2924,115.1206,115.1492,4888.0
2021-07-21 13:35:00,120.6,120.63,120.5,120.57,4549.0,115.1397,115.1683,115.0442,115.111,4549.0
2021-07-21 13:40:00,120.56,120.59,120.51,120.56,3271.0,115.1015,115.1301,115.0538,115.1015,3271.0
2021-07-21 13:45:00,120.58,120.64,120.55,120.6,4177.0,115.1206,115.1779,115.092,115.1397,4177.0
2021-07-21 13:50:00,120.62,120.76,120.62,120.75,3622.0,115.1588,115.2924,115.1588,115.2829,3622.0
2021-07-21 13:55:00,120.76,120.81,120.69,120.69,4240.0,115.2924,115.3402,115.2256,115.2256,4240.0
2021-07-21 14:00:00,120.74,120.9,120.72,120.9,9622.0,115.2734,115.4261,115.2543,115.4261,9622.0
2021-07-21 14:05:00,120.93,121.0,120.88,120.95,7011.0,115.4547,115.5216,115.407,115.4738,7011.0
2021-07-21 14:10:00,120.99,120.99,120.9,120.91,11946.0,115.512,115.512,115.4261,115.4357,11946.0
2021-07-21 14:15:00,120.92,121.09,120.92,120.94,39676.0,115.4452,115.6075,115.4452,115.4643,39676.0
2021-07-21 14:20:00,120.97,121.07,120.92,121.07,42063.0,115.4929,115.5884,115.4452,115.5884,42063.0
2021-07-21 14:25:00,121.07,121.26,121.01,121.25,10680.0,115.5884,115.7698,115.5311,115.7603,10680.0
2021-07-21 14:30:00,121.25,121.31,121.2,121.28,12181.0,115.7603,115.8175,115.7125,115.7889,12181.0
2021-07-21 14:35:00,121.28,121.28,121.19,121.25,8877.0,115.7889,115.7889,115.703,115.7603,8877.0
2021-07-21 14:40:00,121.25,121.28,121.17,121.25,18954.0,115.7603,115.7889,115.6839,115.7603,18954.0
2021-07-21 14:45:00,121.26,121.26,121.19,121.22,36037.0,115.7698,115.7698,115.703,115.7316,36037.0
2021-07-21 14:50:00,121.22,121.25,121.2,121.23,17938.0,115.7316,115.7603,115.7125,115.7412,17938.0
2021-07-21 14:55:00,121.22,121.31,121.19,121.3,25019.0,115.7316,115.8175,115.703,115.808,25019.0
2021-07-21 15:00:00,121.29,121.36,121.22,121.27,12239.0,115.7984,115.8653,115.7316,115.7794,12239.0
2021-07-21 15:05:00,121.3,121.42,121.29,121.39,6532.0,115.808,115.9226,115.7984,115.8939,6532.0
2021-07-21 15:10:00,121.42,121.46,121.38,121.42,11869.0,115.9226,115.9608,115.8844,115.9226,11869.0
2021-07-21 15:15:00,121.44,121.48,121.38,121.39,15992.0,115.9417,115.9798,115.8844,115.8939,15992.0
2021-07-21 15:20:00,121.38,121.52,121.38,121.49,12639.0,115.8844,116.018,115.8844,115.9894,12639.0
2021-07-21 15:25:00,121.49,121.51,121.4,121.48,8175.0,115.9894,116.0085,115.9035,115.9798,8175.0
2021-07-21 15:30:00,121.48,121.56,121.35,121.4,16508.0,115.9798,116.0562,115.8557,115.9035,16508.0
2021-07-21 15:35:00,121.4,121.4,121.17,121.22,22368.0,115.9035,115.9035,115.6839,115.7316,22368.0
2021-07-21 15:40:00,121.22,121.42,121.2,121.41,53575.0,115.7316,115.9226,115.7125,115.913,53575.0
2021-07-21 15:45:00,121.41,121.55,121.38,121.43,88199.0,115.913,116.0467,115.8844,115.9321,88199.0
2021-07-21 15:50:00,121.39,121.75,121.36,121.68,75091.0,115.8939,116.2376,115.8653,116.1708,75091.0
2021-07-21 15:55:00,121.65,121.7,121.51,121.7,97697.0,116.1421,116.1899,116.0085,116.1899,97697.0
2021-07-22 09:30:00,121.71,121.71,120.68,120.76,17761.0,116.1994,116.1994,115.2161,115.2924,17761.0
2021-07-22 09:35:00,120.66,121.27,120.52,121.27,7100.0,115.197,115.7794,115.0633,115.7794,7100.0
2021-07-22 09:40:00,121.25,121.52,121.08,121.44,5324.0,115.7603,116.018,115.598,115.9417,5324.0
2021-07-22 09:45:00,121.44,121.74,121.24,121.24,8198.0,115.9417,116.2281,115.7507,115.7507,8198.0
2021-07-22 09:50:00,121.2,121.47,121.13,121.46,15722.0,115.7125,115.9703,115.6457,115.9608,15722.0
2021-07-22 09:55:00,121.46,121.49,121.18,121.41,9156.0,115.9608,115.9894,115.6934,115.913,9156.0
2021-07-22 10:00:00,121.41,121.58,121.28,121.52,29142.0,115.913,116.0753,115.7889,116.018,29142.0
2021-07-22 10:05:00,121.48,121.51,121.15,121.25,19910.0,115.9798,116.0085,115.6648,115.7603,19910.0
2021-07-22 10:10:00,121.34,121.53,121.34,121.46,5589.0,115.8462,116.0276,115.8462,115.9608,5589.0
2021-07-22 10:15:00,121.42,121.45,121.37,121.38,5382.0,115.9226,115.9512,115.8748,115.8844,5382.0
2021-07-22 10:20:00,121.36,121.51,121.11,121.12,7879.0,115.8653,116.0085,115.6266,115.6361,7879.0
2021-07-22 10:25:00,121.09,121.27,121.03,121.14,13286.0,115.6075,115.7794,115.5502,115.6552,13286.0
2021-07-22 10:30:00,121.16,121.43,121.16,121.29,22477.0,115.6743,115.9321,115.6743,115.7984,22477.0
2021-07-22 10:35:00,121.29,121.29,121.12,121.21,2430.0,115.7984,115.7984,115.6361,115.7221,2430.0
2021-07-22 10:40:00,121.32,121.53,121.32,121.44,28343.0,115.8271,116.0276,115.8271,115.9417,28343.0
2021-07-22 10:45:00,121.42,121.43,121.27,121.27,3075.0,115.9226,115.9321,115.7794,115.7794,3075.0
2021-07-22 10:50:00,121.16,121.28,121.09,121.11,2495.0,115.6743,115.7889,115.6075,115.6266,2495.0
2021-07-22 10:55:00,121.16,121.16,120.9,120.96,4224.0,115.6743,115.6743,115.4261,115.4834,4224.0
2021-07-22 11:00:00,120.93,120.98,120.73,120.96,13355.0,115.4547,115.5025,115.2638,115.4834,13355.0
2021-07-22 11:05:00,120.93,121.01,120.78,120.88,19869.0,115.4547,115.5311,115.3115,115.407,19869.0
2021-07-22 11:10:00,120.8,120.85,120.47,120.57,5337.0,115.3306,115.3784,115.0156,115.111,5337.0
2021-07-22 11:15:00,120.56,120.71,120.55,120.58,3437.0,115.1015,115.2447,115.092,115.1206,3437.0
2021-07-22 11:20:00,120.54,120.58,120.45,120.51,5707.0,115.0824,115.1206,114.9965,115.0538,5707.0
2021-07-22 11:25:00,120.51,120.62,120.46,120.48,4534.0,115.0538,115.1588,115.006,115.0251,4534.0
2021-07-22 11:30:00,120.55,120.63,120.42,120.44,5501.0,115.092,115.1683,114.9678,114.9869,5501.0
2021-07-22 11:35:00,120.43,120.75,120.43,120.73,4288.0,114.9774,115.2829,114.9774,115.2638,4288.0
2021-07-22 11:40:00,120.68,120.68,120.48,120.5,3118.0,115.2161,115.2161,115.0251,115.0442,3118.0
2021-07-22 11:45:00,120.5,120.58,120.47,120.49,3583.0,115.0442,115.1206,115.0156,115.0347,3583.0
2021-07-22 11:50:00,120.35,120.51,120.35,120.5,5499.0,114.901,115.0538,114.901,115.0442,5499.0
2021-07-22 11:55:00,120.5,120.57,120.49,120.56,2628.0,115.0442,115.111,115.0347,115.1015,2628.0
2021-07-22 12:00:00,120.6,120.62,120.51,120.56,2070.0,115.1397,115.1588,115.0538,115.1015,2070.0
2021-07-22 12:05:00,120.61,120.61,120.43,120.43,1400.0,115.1492,115.1492,114.9774,114.9774,1400.0
2021-07-22 12:10:00,120.43,120.48,120.39,120.43,1700.0,114.9774,115.0251,114.9392,114.9774,1700.0
2021-07-22 12:15:00,120.47,120.65,120.47,120.56,6561.0,115.0156,115.1874,115.0156,115.1015,6561.0
2021-07-22 12:20:00,120.56,120.56,120.49,120.51,2562.0,115.1015,115.1015,115.0347,115.0538,2562.0
2021-07-22 12:25:00,120.5,120.81,120.5,120.8,4763.0,115.0442,115.3402,115.0442,115.3306,4763.0
2021-07-22 12:30:00,120.82,120.84,120.68,120.68,3729.0,115.3497,115.3688,115.2161,115.2161,3729.0
2021-07-22 12:35:00,120.67,120.78,120.67,120.7,3772.0,115.2065,115.3115,115.2065,115.2352,3772.0
2021-07-22 12:40:00,120.78,120.8,120.7,120.7,1700.0,115.3115,115.3306,115.2352,115.2352,1700.0
2021-07-22 12:45:00,120.7,120.71,120.45,120.46,3924.0,115.2352,115.2447,114.9965,115.006,3924.0
2021-07-22 12:50:00,120.49,120.67,120.49,120.62,9216.0,115.0347,115.2065,115.0347,115.1588,9216.0
2021-07-22 12:55:00,120.66,120.72,120.66,120.7,1436.0,115.197,115.2543,115.197,115.2352,1436.0
2021-07-22 13:00:00,120.65,120.72,120.65,120.72,2300.0,115.1874,115.2543,115.1874,115.2543,2300.0
2021-07-22 13:05:00,120.74,120.8,120.7,120.76,2844.0,115.2734,115.3306,115.2352,115.2924,2844.0
2021-07-22 13:10:00,120.78,120.85,120.73,120.84,11420.0,115.3115,115.3784,115.2638,115.3688,11420.0
2021-07-22 13:15:00,120.82,120.85,120.73,120.79,9411.0,115.3497,115.3784,115.2638,115.3211,9411.0
2021-07-22 13:20:00,120.76,120.8,120.75,120.8,1656.0,115.2924,115.3306,115.2829,115.3306,1656.0
2021-07-22 13:25:00,120.82,120.84,120.74,120.81,2701.0,115.3497,115.3688,115.2734,115.3402,2701.0
2021-07-22 13:30:00,120.84,120.9,120.73,120.89,12512.0,115.3688,115.4261,115.2638,115.4166,12512.0
2021-07-22 13:35:00,120.89,120.94,120.85,120.92,16705.0,115.4166,115.4643,115.3784,115.4452,16705.0
2021-07-22 13:40:00,120.92,120.93,120.9,120.93,1100.0,115.4452,115.4547,115.4261,115.4547,1100.0
2021-07-22 13:45:00,120.87,120.87,120.79,120.8,1544.0,115.3975,115.3975,115.3211,115.3306,1544.0
2021-07-22 13:50:00,120.88,120.92,120.81,120.9,2398.0,115.407,115.4452,115.3402,115.4261,2398.0
2021-07-22 13:55:00,120.9,120.91,120.88,120.9,2013.0,115.4261,115.4357,115.407,115.4261,2013.0
2021-07-22 14:00:00,120.89,120.91,120.85,120.87,4726.0,115.4166,115.4357,115.3784,115.3975,4726.0
2021-07-22 14:05:00,120.91,120.91,120.76,120.77,3475.0,115.4357,115.4357,115.2924,115.302,3475.0
2021-07-22 14:10:00,120.8,120.99,120.8,120.99,6489.0,115.3306,115.512,115.3306,115.512,6489.0
2021-07-22 14:15:00,120.95,121.05,120.94,120.98,1656.0,115.4738,115.5693,115.4643,115.5025,1656.0
2021-07-22 14:20:00,120.99,120.99,120.88,120.88,12744.0,115.512,115.512,115.407,115.407,12744.0
2021-07-22 14:25:00,120.9,120.91,120.83,120.86,6354.0,115.4261,115.4357,115.3593,115.3879,6354.0
2021-07-22 14:30:00,120.86,120.9,120.79,120.89,2228.0,115.3879,115.4261,115.3211,115.4166,2228.0
2021-07-22 14:35:00,120.89,120.93,120.86,120.86,3477.0,115.4166,115.4547,115.3879,115.3879,3477.0
2021-07-22 14:40:00,120.91,120.91,120.8,120.8,2705.0,115.4357,115.4357,115.3306,115.3306,2705.0
2021-07-22 14:45:00,120.85,121.02,120.84,120.97,2509.0,115.3784,115.5407,115.3688,115.4929,2509.0
2021-07-22 14:50:00,120.95,120.97,120.88,120.93,2000.0,115.4738,115.4929,115.407,115.4547,2000.0
2021-07-22 14:55:00,120.93,120.99,120.92,120.96,3391.0,115.4547,115.512,115.4452,115.4834,3391.0
2021-07-22 15:00:00,120.94,121.11,120.93,121.09,3212.0,115.4643,115.6266,115.4547,115.6075,3212.0
2021-07-22 15:05:00,121.08,121.08,121.0,121.03,2325.0,115.598,115.598,115.5216,115.5502,2325.0
2021-07-22 15:10:00,121.01,121.01,120.92,120.97,3545.0,115.5311,115.5311,115.4452,115.4929,3545.0
2021-07-22 15:15:00,120.97,121.05,120.92,121.05,2460.0,115.4929,115.5693,115.4452,115.5693,2460.0
2021-07-22 15:20:00,121.05,121.05,120.91,120.91,4273.0,115.5693,115.5693,115.4357,115.4357,4273.0
2021-07-22 15:25:00,120.91,120.98,120.9,120.93,3396.0,115.4357,115.5025,115.4261,115.4547,3396.0
2021-07-22 15:30:00,120.93,120.96,120.77,120.84,6557.0,115.4547,115.4834,115.302,115.3688,6557.0
2021-07-22 15:35:00,120.86,120.87,120.77,120.81,5307.0,115.3879,115.3975,115.302,115.3402,5307.0
2021-07-22 15:40:00,120.82,120.85,120.75,120.83,5500.0,115.3497,115.3784,115.2829,115.3593,5500.0
2021-07-22 15:45:00,120.84,120.92,120.84,120.91,4800.0,115.3688,115.4452,115.3688,115.4357,4800.0
2021-07-22 15:50:00,120.95,121.18,120.89,121.17,26259.0,115.4738,115.6934,115.4166,115.6839,26259.0
2021-07-22 15:55:00,121.17,121.27,121.14,121.16,35484.0,115.6839,115.7794,115.6552,115.6743,35484.0
2021-07-23 09:30:00,121.95,122.62,121.78,122.06,21454.0,116.4286,117.0682,116.2663,116.5336,21454.0
2021-07-23 09:35:00,122.12,122.18,121.64,121.85,6399.0,116.5909,116.6482,116.1326,116.3331,6399.0
2021-07-23 09:40:00,121.8,122.02,121.55,121.62,6763.0,116.2854,116.4954,116.0467,116.1135,6763.0
2021-07-23 09:45:00,121.58,121.66,121.39,121.45,3300.0,116.0753,116.1517,115.8939,115.9512,3300.0
2021-07-23 09:50:00,121.44,121.44,121.1,121.1,4263.0,115.9417,115.9417,115.6171,115.6171,4263.0
2021-07-23 09:55:00,121.07,121.31,120.98,121.21,6200.0,115.5884,115.8175,115.5025,115.7221,6200.0
2021-07-23 10:00:00,121.21,121.49,121.21,121.38,4817.0,115.7221,115.9894,115.7221,115.8844,4817.0
2021-07-23 10:05:00,121.3,121.44,121.25,121.27,4418.0,115.808,115.9417,115.7603,115.7794,4418.0
2021-07-23 10:10:00,121.3,121.33,121.1,121.24,2300.0,115.808,115.8366,115.6171,115.7507,2300.0
2021-07-23 10:15:00,121.24,121.58,121.24,121.41,4500.0,115.7507,116.0753,115.7507,115.913,4500.0
2021-07-23 10:20:00,121.37,121.48,121.31,121.42,1401.0,115.8748,115.9798,115.8175,115.9226,1401.0
2021-07-23 10:25:00,121.45,121.72,121.42,121.72,2800.0,115.9512,116.209,115.9226,116.209,2800.0
2021-07-23 10:30:00,121.68,121.78,121.6,121.65,4016.0,116.1708,116.2663,116.0944,116.1421,4016.0
2021-07-23 10:35:00,121.7,121.99,121.7,121.92,9358.0,116.1899,116.4668,116.1899,116.3999,9358.0
2021-07-23 10:40:00,121.99,121.99,121.85,121.87,2021.0,116.4668,116.4668,116.3331,116.3522,2021.0
2021-07-23 10:45:00,121.93,122.04,121.85,122.04,3172.0,116.4095,116.5145,116.3331,116.5145,3172.0
2021-07-23 10:50:00,121.96,122.05,121.9,121.98,5280.0,116.4381,116.524,116.3808,116.4572,5280.0
2021-07-23 10:55:00,121.97,122.17,121.97,122.12,4465.0,116.4477,116.6386,116.4477,116.5909,4465.0
2021-07-23 11:00:00,122.15,122.22,122.11,122.21,4512.0,116.6195,116.6863,116.5813,116.6768,4512.0
2021-07-23 11:05:00,122.23,122.54,122.22,122.46,13721.0,116.6959,116.9919,116.6863,116.9155,13721.0
2021-07-23 11:10:00,122.5,122.54,122.42,122.52,5569.0,116.9537,116.9919,116.8773,116.9728,5569.0
2021-07-23 11:15:00,122.45,122.45,122.34,122.34,4306.0,116.9059,116.9059,116.8009,116.8009,4306.0
2021-07-23 11:20:00,122.32,122.43,122.29,122.39,4485.0,116.7818,116.8868,116.7532,116.8486,4485.0
2021-07-23 11:25:00,122.41,122.47,122.31,122.38,19404.0,116.8677,116.925,116.7723,116.8391,19404.0
2021-07-23 11:30:00,122.4,122.41,122.18,122.2,5786.0,116.8582,116.8677,116.6482,116.6672,5786.0
2021-07-23 11:35:00,122.18,122.22,122.1,122.12,2536.0,116.6482,116.6863,116.5718,116.5909,2536.0
2021-07-23 11:40:00,122.12,122.15,121.9,121.93,17252.0,116.5909,116.6195,116.3808,116.4095,17252.0
2021-07-23 11:45:00,121.95,121.98,121.89,121.96,4425.0,116.4286,116.4572,116.3713,116.4381,4425.0
2021-07-23 11:50:00,122.01,122.02,121.75,121.75,3731.0,116.4858,116.4954,116.2376,116.2376,3731.0
2021-07-23 11:55:00,121.75,121.76,121.62,121.62,3277.0,116.2376,116.2472,116.1135,116.1135,3277.0
2021-07-23 12:00:00,121.64,121.78,121.54,121.64,6650.0,116.1326,116.2663,116.0371,116.1326,6650.0
2021-07-23 12:05:00,121.69,121.72,121.67,121.72,1430.0,116.1803,116.209,116.1612,116.209,1430.0
2021-07-23 12:10:00,121.72,121.78,121.66,121.78,1225.0,116.209,116.2663,116.1517,116.2663,1225.0
2021-07-23 12:15:00,121.83,121.9,121.8,121.8,2203.0,116.314,116.3808,116.2854,116.2854,2203.0
2021-07-23 12:20:00,121.82,121.91,121.7,121.7,4938.0,116.3045,116.3904,116.1899,116.1899,4938.0
2021-07-23 12:25:00,121.67,121.72,121.55,121.69,13331.0,116.1612,116.209,116.0467,116.1803,13331.0
2021-07-23 12:30:00,121.72,121.82,121.69,121.73,5009.0,116.209,116.3045,116.1803,116.2185,5009.0
2021-07-23 12:35:00,121.75,121.85,121.66,121.85,9247.0,116.2376,116.3331,116.1517,116.3331,9247.0
2021-07-23 12:40:00,121.82,121.83,121.76,121.82,3298.0,116.3045,116.314,116.2472,116.3045,3298.0
2021-07-23 12:45:00,121.87,121.96,121.84,121.94,3749.0,116.3522,116.4381,116.3235,116.419,3749.0
2021-07-23 12:50:00,121.95,121.98,121.84,121.84,4625.0,116.4286,116.4572,116.3235,116.3235,4625.0
2021-07-23 12:55:00,121.83,121.91,121.79,121.87,2978.0,116.314,116.3904,116.2758,116.3522,2978.0
2021-07-23 13:00:00,121.86,121.97,121.81,121.97,2423.0,116.3426,116.4477,116.2949,116.4477,2423.0
2021-07-23 13:05:00,122.0,122.06,121.97,121.98,3573.0,116.4763,116.5336,116.4477,116.4572,3573.0
2021-07-23 13:10:00,122.0,122.0,121.91,121.93,4910.0,116.4763,116.4763,116.3904,116.4095,4910.0
2021-07-23 13:15:00,121.92,122.02,121.88,121.95,3714.0,116.3999,116.4954,116.3617,116.4286,3714.0
2021-07-23 13:20:00,121.96,121.98,121.91,121.96,3304.0,116.4381,116.4572,116.3904,116.4381,3304.0
2021-07-23 13:25:00,121.97,122.03,121.94,121.99,3010.0,116.4477,116.5049,116.419,116.4668,3010.0
2021-07-23 13:30:00,122.01,122.06,121.98,122.01,2571.0,116.4858,116.5336,116.4572,116.4858,2571.0
2021-07-23 13:35:00,122.08,122.08,122.01,122.06,3588.0,116.5527,116.5527,116.4858,116.5336,3588.0
2021-07-23 13:40:00,122.07,122.08,122.02,122.02,4715.0,116.5431,116.5527,116.4954,116.4954,4715.0
2021-07-23 13:45:00,122.02,122.1,121.99,122.1,3502.0,116.4954,116.5718,116.4668,116.5718,3502.0
2021-07-23 13:50:00,122.09,122.09,121.99,122.02,4806.0,116.5622,116.5622,116.4668,116.4954,4806.0
2021-07-23 13:55:00,122.01,122.04,121.94,121.99,6041.0,116.4858,116.5145,116.419,116.4668,6041.0
2021-07-23 14:00:00,122.02,122.03,121.9,121.97,5513.0,116.4954,116.5049,116.3808,116.4477,5513.0
2021-07-23 14:05:00,121.95,122.0,121.91,121.97,3389.0,116.4286,116.4763,116.3904,116.4477,3389.0
2021-07-23 14:10:00,122.0,122.07,121.98,122.04,4554.0,116.4763,116.5431,116.4572,116.5145,4554.0
2021-07-23 14:15:00,121.99,122.0,121.94,121.96,6316.0,116.4668,116.4763,116.419,116.4381,6316.0
2021-07-23 14:20:00,121.96,121.97,121.82,121.82,4501.0,116.4381,116.4477,116.3045,116.3045,4501.0
2021-07-23 14:25:00,121.83,121.85,121.64,121.66,5716.0,116.314,116.3331,116.1326,116.1517,5716.0
2021-07-23 14:30:00,121.64,121.73,121.59,121.62,3327.0,116.1326,116.2185,116.0849,116.1135,3327.0
2021-07-23 14:35:00,121.62,121.68,121.6,121.68,5330.0,116.1135,116.1708,116.0944,116.1708,5330.0
2021-07-23 14:40:00,121.64,121.74,121.63,121.71,5642.0,116.1326,116.2281,116.1231,116.1994,5642.0
2021-07-23 14:45:00,121.71,121.73,121.68,121.69,3933.0,116.1994,116.2185,116.1708,116.1803,3933.0
2021-07-23 14:50:00,121.69,121.72,121.62,121.67,7292.0,116.1803,116.209,116.1135,116.1612,7292.0
2021-07-23 14:55:00,121.66,121.71,121.66,121.7,6137.0,116.1517,116.1994,116.1517,116.1899,6137.0
2021-07-23 15:00:00,121.71,121.82,121.71,121.82,8233.0,116.1994,116.3045,116.1994,116.3045,8233.0
2021-07-23 15:05:00,121.88,121.89,121.75,121.79,5083.0,116.3617,116.3713,116.2376,116.2758,5083.0
2021-07-23 15:10:00,121.8,121.8,121.7,121.71,1600.0,116.2854,116.2854,116.1899,116.1994,1600.0
2021-07-23 15:15:00,121.71,121.86,121.68,121.84,7349.0,116.1994,116.3426,116.1708,116.3235,7349.0
2021-07-23 15:20:00,121.86,121.89,121.75,121.81,9038.0,116.3426,116.3713,116.2376,116.2949,9038.0
2021-07-23 15:25:00,121.81,121.88,121.8,121.88,10768.0,116.2949,116.3617,116.2854,116.3617,10768.0
2021-07-23 15:30:00,121.88,122.0,121.88,121.99,10545.0,116.3617,116.4763,116.3617,116.4668,10545.0
2021-07-23 15:35:00,121.96,121.98,121.92,121.94,8482.0,116.4381,116.4572,116.3999,116.419,8482.0
2021-07-23 15:40:00,121.91,121.94,121.74,121.76,13934.0,116.3904,116.419,116.2281,116.2472,13934.0
2021-07-23 15:45:00,121.76,121.85,121.71,121.84,12300.0,116.2472,116.3331,116.1994,116.3235,12300.0
2021-07-23 15:50:00,121.89,121.98,121.75,121.77,30132.0,116.3713,116.4572,116.2376,116.2567,30132.0
2021-07-23 15:55:00,121.72,121.75,121.65,121.68,36482.0,116.209,116.2376,116.1421,116.1708,36482.0
2021-07-26 09:30:00,121.53,122.32,121.53,122.17,12212.0,116.0276,116.7818,116.0276,116.6386,12212.0
2021-07-26 09:35:00,122.29,122.37,121.77,121.77,6438.0,116.7532,116.8296,116.2567,116.2567,6438.0
2021-07-26 09:40:00,121.83,121.83,120.73,120.84,10562.0,116.314,116.314,115.2638,115.3688,10562.0
2021-07-26 09:45:00,120.88,120.92,120.53,120.76,4188.0,115.407,115.4452,115.0729,115.2924,4188.0
2021-07-26 09:50:00,120.69,121.12,120.58,121.11,5459.0,115.2256,115.6361,115.1206,115.6266,5459.0
2021-07-26 09:55:00,121.06,121.44,121.06,121.44,2775.0,115.5789,115.9417,115.5789,115.9417,2775.0
2021-07-26 10:00:00,121.42,121.79,121.37,121.7,5995.0,115.9226,116.2758,115.8748,116.1899,5995.0
2021-07-26 10:05:00,121.64,121.73,121.6,121.7,2401.0,116.1326,116.2185,116.0944,116.1899,2401.0
2021-07-26 10:10:00,121.79,122.07,121.66,122.03,4623.0,116.2758,116.5431,116.1517,116.5049,4623.0
2021-07-26 10:15:00,122.1,122.17,122.0,122.17,5000.0,116.5718,116.6386,116.4763,116.6386,5000.0
2021-07-26 10:20:00,122.13,122.26,122.01,122.09,5257.0,116.6004,116.7245,116.4858,116.5622,5257.0
2021-07-26 10:25:00,122.07,122.08,121.72,121.88,26272.0,116.5431,116.5527,116.209,116.3617,26272.0
2021-07-26 10:30:00,121.95,122.03,121.69,121.75,3707.0,116.4286,116.5049,116.1803,116.2376,3707.0
2021-07-26 10:35:00,121.82,121.88,121.67,121.77,2266.0,116.3045,116.3617,116.1612,116.2567,2266.0
2021-07-26 10:40:00,121.82,121.92,121.75,121.75,2314.0,116.3045,116.3999,116.2376,116.2376,2314.0
2021-07-26 10:45:00,121.74,122.02,121.63,121.98,7705.0,116.2281,116.4954,116.1231,116.4572,7705.0
2021-07-26 10:50:00,121.97,122.0,121.9,121.99,3450.0,116.4477,116.4763,116.3808,116.4668,3450.0
2021-07-26 10:55:00,121.93,122.06,121.77,121.84,5717.0,116.4095,116.5336,116.2567,116.3235,5717.0
2021-07-26 11:00:00,121.76,122.15,121.71,122.13,10045.0,116.2472,116.6195,116.1994,116.6004,10045.0
2021-07-26 11:05:00,122.13,122.21,122.1,122.2,1110.0,116.6004,116.6768,116.5718,116.6672,1110.0
2021-07-26 11:10:00,122.15,122.15,122.06,122.12,2099.0,116.6195,116.6195,116.5336,116.5909,2099.0
2021-07-26 11:15:00,122.12,122.4,122.12,122.31,3111.0,116.5909,116.8582,116.5909,116.7723,3111.0
2021-07-26 11:20:00,122.32,122.32,122.18,122.32,8753.0,116.7818,116.7818,116.6482,116.7818,8753.0
2021-07-26 11:25:00,122.33,122.36,122.22,122.34,3292.0,116.7914,116.82,116.6863,116.8009,3292.0
2021-07-26 11:30:00,122.34,122.38,122.26,122.31,4969.0,116.8009,116.8391,116.7245,116.7723,4969.0
2021-07-26 11:35:00,122.32,122.45,122.31,122.4,2695.0,116.7818,116.9059,116.7723,116.8582,2695.0
2021-07-26 11:40:00,122.38,122.4,122.19,122.2,2300.0,116.8391,116.8582,116.6577,116.6672,2300.0
2021-07-26 11:45:00,122.21,122.3,122.21,122.23,700.0,116.6768,116.7627,116.6768,116.6959,700.0
2021-07-26 11:50:00,122.21,122.24,122.16,122.21,3121.0,116.6768,116.7054,116.6291,116.6768,3121.0
2021-07-26 11:55:00,122.15,122.2,122.13,122.14,2000.0,116.6195,116.6672,116.6004,116.61,2000.0
2021-07-26 12:00:00,122.12,122.15,122.0,122.04,3764.0,116.5909,116.6195,116.4763,116.5145,3764.0
2021-07-26 12:05:00,122.03,122.03,121.85,121.85,3355.0,116.5049,116.5049,116.3331,116.3331,3355.0
2021-07-26 12:10:00,121.88,121.95,121.87,121.89,3378.0,116.3617,116.4286,116.3522,116.3713,3378.0
2021-07-26 12:15:00,121.87,121.87,121.62,121.75,6973.0,116.3522,116.3522,116.1135,116.2376,6973.0
2021-07-26 12:20:00,121.73,121.81,121.73,121.73,2666.0,116.2185,116.2949,116.2185,116.2185,2666.0
2021-07-26 12:25:00,121.74,121.83,121.74,121.75,1900.0,116.2281,116.314,116.2281,116.2376,1900.0
2021-07-26 12:30:00,121.79,121.79,121.59,121.61,4027.0,116.2758,116.2758,116.0849,116.104,4027.0
2021-07-26 12:35:00,121.59,121.72,121.59,121.68,1663.0,116.0849,116.209,116.0849,116.1708,1663.0
2021-07-26 12:40:00,121.64,121.68,121.57,121.62,3301.0,116.1326,116.1708,116.0658,116.1135,3301.0
2021-07-26 12:45:00,121.63,121.72,121.56,121.72,3454.0,116.1231,116.209,116.0562,116.209,3454.0
2021-07-26 12:50:00,121.68,121.7,121.59,121.62,2206.0,116.1708,116.1899,116.0849,116.1135,2206.0
2021-07-26 12:55:00,121.65,121.69,121.48,121.48,25952.0,116.1421,116.1803,115.9798,115.9798,25952.0
2021-07-26 13:00:00,121.53,121.61,121.51,121.61,5719.0,116.0276,116.104,116.0085,116.104,5719.0
2021-07-26 13:05:00,121.61,121.66,121.56,121.64,1900.0,116.104,116.1517,116.0562,116.1326,1900.0
2021-07-26 13:10:00,121.65,121.67,121.6,121.67,2213.0,116.1421,116.1612,116.0944,116.1612,2213.0
2021-07-26 13:15:00,121.68,121.82,121.68,121.81,1600.0,116.1708,116.3045,116.1708,116.2949,1600.0
2021-07-26 13:20:00,121.85,121.91,121.82,121.84,5852.0,116.3331,116.3904,116.3045,116.3235,5852.0
2021-07-26 13:25:00,121.83,121.83,121.73,121.79,1457.0,116.314,116.314,116.2185,116.2758,1457.0
2021-07-26 13:30:00,121.88,121.91,121.77,121.77,3009.0,116.3617,116.3904,116.2567,116.2567,3009.0
2021-07-26 13:35:00,121.78,121.84,121.74,121.84,2700.0,116.2663,116.3235,116.2281,116.3235,2700.0
2021-07-26 13:40:00,121.82,121.84,121.79,121.81,800.0,116.3045,116.3235,116.2758,116.2949,800.0
2021-07-26 13:45:00,121.8,121.8,121.75,121.75,1318.0,116.2854,116.2854,116.2376,116.2376,1318.0
2021-07-26 13:50:00,121.74,121.86,121.74,121.86,2820.0,116.2281,116.3426,116.2281,116.3426,2820.0
2021-07-26 13:55:00,121.91,121.91,121.85,121.91,1306.0,116.3904,116.3904,116.3331,116.3904,1306.0
2021-07-26 14:00:00,121.88,121.96,121.88,121.92,2800.0,116.3617,116.4381,116.3617,116.3999,2800.0
2021-07-26 14:05:00,121.94,121.97,121.89,121.89,2909.0,116.419,116.4477,116.3713,116.3713,2909.0
2021-07-26 14:10:00,121.9,121.91,121.82,121.82,2408.0,116.3808,116.3904,116.3045,116.3045,2408.0
2021-07-26 14:15:00,121.82,121.95,121.77,121.95,2076.0,116.3045,116.4286,116.2567,116.4286,2076.0
2021-07-26 14:20:00,121.99,122.04,121.92,121.94,10348.0,116.4668,116.5145,116.3999,116.419,10348.0
2021-07-26 14:25:00,121.97,121.97,121.84,121.92,3941.0,116.4477,116.4477,116.3235,116.3999,3941.0
2021-07-26 14:30:00,121.93,121.98,121.88,121.88,2472.0,116.4095,116.4572,116.3617,116.3617,2472.0
2021-07-26 14:35:00,121.86,121.87,121.81,121.83,2705.0,116.3426,116.3522,116.2949,116.314,2705.0
2021-07-26 14:40:00,121.82,121.89,121.82,121.84,1969.0,116.3045,116.3713,116.3045,116.3235,1969.0
2021-07-26 14:45:00,121.83,121.9,121.83,121.84,2975.0,116.314,116.3808,116.314,116.3235,2975.0
2021-07-26 14:50:00,121.85,121.87,121.81,121.81,2888.0,116.3331,116.3522,116.2949,116.2949,2888.0
2021-07-26 14:55:00,121.84,121.91,121.79,121.89,3134.0,116.3235,116.3904,116.2758,116.3713,3134.0
2021-07-26 15:00:00,121.96,121.98,121.89,121.94,21858.0,116.4381,116.4572,116.3713,116.419,21858.0
2021-07-26 15:05:00,121.93,121.93,121.84,121.91,22442.0,116.4095,116.4095,116.3235,116.3904,22442.0
2021-07-26 15:10:00,121.93,121.99,121.92,121.97,3902.0,116.4095,116.4668,116.3999,116.4477,3902.0
2021-07-26 15:15:00,121.95,121.99,121.91,121.97,20050.0,116.4286,116.4668,116.3904,116.4477,20050.0
2021-07-26 15:20:00,121.97,122.12,121.97,122.11,5165.0,116.4477,116.5909,116.4477,116.5813,5165.0
2021-07-26 15:25:00,122.09,122.15,122.04,122.14,9351.0,116.5622,116.6195,116.5145,116.61,9351.0
2021-07-26 15:30:00,122.17,122.21,122.08,122.17,10272.0,116.6386,116.6768,116.5527,116.6386,10272.0
2021-07-26 15:35:00,122.18,122.23,122.1,122.14,16745.0,116.6482,116.6959,116.5718,116.61,16745.0
2021-07-26 15:40:00,122.14,122.21,122.11,122.14,14788.0,116.61,116.6768,116.5813,116.61,14788.0
2021-07-26 15:45:00,122.13,122.25,122.1,122.23,21689.0,116.6004,116.715,116.5718,116.6959,21689.0
2021-07-26 15:50:00,122.21,122.4,122.17,122.38,29628.0,116.6768,116.8582,116.6386,116.8391,29628.0
2021-07-26 15:55:00,122.36,122.42,122.2,122.39,45313.0,116.82,116.8773,116.6672,116.8486,45313.0
2021-07-27 09:30:00,122.1,122.38,121.42,122.25,41964.0,116.5718,116.8391,115.9226,116.715,41964.0
2021-07-27 09:35:00,122.26,122.68,122.06,122.23,15095.0,116.7245,117.1255,116.5336,116.6959,15095.0
2021-07-27 09:40:00,122.22,122.62,121.93,122.5,11536.0,116.6863,117.0682,116.4095,116.9537,11536.0
2021-07-27 09:45:00,122.56,122.56,122.27,122.29,15452.0,117.0109,117.0109,116.7341,116.7532,15452.0
2021-07-27 09:50:00,122.34,122.59,122.34,122.47,9879.0,116.8009,117.0396,116.8009,116.925,9879.0
2021-07-27 09:55:00,122.47,122.48,122.02,122.35,22716.0,116.925,116.9346,116.4954,116.8105,22716.0
2021-07-27 10:00:00,122.28,122.46,122.11,122.37,44652.0,116.7436,116.9155,116.5813,116.8296,44652.0
2021-07-27 10:05:00,122.42,122.75,122.36,122.63,92257.0,116.8773,117.1923,116.82,117.0778,92257.0
2021-07-27 10:10:00,122.68,122.68,122.12,122.16,17778.0,117.1255,117.1255,116.5909,116.6291,17778.0
2021-07-27 10:15:00,122.16,122.24,122.03,122.2,7815.0,116.6291,116.7054,116.5049,116.6672,7815.0
2021-07-27 10:20:00,122.23,122.86,122.18,122.78,14871.0,116.6959,117.2974,116.6482,117.221,14871.0
2021-07-27 10:25:00,122.82,122.87,122.4,122.87,116390.0,117.2592,117.3069,116.8582,117.3069,116390.0
2021-07-27 10:30:00,122.82,122.93,122.38,122.53,16239.0,117.2592,117.3642,116.8391,116.9823,16239.0
2021-07-27 10:35:00,122.55,122.7,122.43,122.47,7585.0,117.0014,117.1446,116.8868,116.925,7585.0
2021-07-27 10:40:00,122.45,122.61,122.38,122.38,6255.0,116.9059,117.0587,116.8391,116.8391,6255.0
2021-07-27 10:45:00,122.41,122.68,122.41,122.64,6188.0,116.8677,117.1255,116.8677,117.0873,6188.0
2021-07-27 10:50:00,122.65,122.93,122.59,122.9,8526.0,117.0969,117.3642,117.0396,117.3356,8526.0
2021-07-27 10:55:00,122.94,123.15,122.86,122.91,9983.0,117.3737,117.5742,117.2974,117.3451,9983.0
2021-07-27 11:00:00,122.86,123.26,122.85,123.02,16131.0,117.2974,117.6793,117.2878,117.4501,16131.0
2021-07-27 11:05:00,123.03,123.05,122.73,122.8,12355.0,117.4597,117.4788,117.1733,117.2401,12355.0
2021-07-27 11:10:00,122.78,122.83,122.68,122.78,11066.0,117.221,117.2687,117.1255,117.221,11066.0
2021-07-27 11:15:00,122.8,122.88,122.5,122.5,11953.0,117.2401,117.3165,116.9537,116.9537,11953.0
2021-07-27 11:20:00,122.5,122.56,122.16,122.16,5510.0,116.9537,117.0109,116.6291,116.6291,5510.0
2021-07-27 11:25:00,122.25,122.25,121.93,121.93,3749.0,116.715,116.715,116.4095,116.4095,3749.0
2021-07-27 11:30:00,121.97,121.97,121.55,121.56,7017.0,116.4477,116.4477,116.0467,116.0562,7017.0
2021-07-27 11:35:00,121.55,121.55,121.24,121.31,7447.0,116.0467,116.0467,115.7507,115.8175,7447.0
2021-07-27 11:40:00,121.32,121.47,121.16,121.38,9732.0,115.8271,115.9703,115.6743,115.8844,9732.0
2021-07-27 11:45:00,121.38,121.61,121.34,121.49,4653.0,115.8844,116.104,115.8462,115.9894,4653.0
2021-07-27 11:50:00,121.52,121.65,121.5,121.58,5106.0,116.018,116.1421,115.9989,116.0753,5106.0
2021-07-27 11:55:00,121.56,121.58,121.33,121.47,4007.0,116.0562,116.0753,115.8366,115.9703,4007.0
2021-07-27 12:00:00,121.45,121.45,121.07,121.08,4274.0,115.9512,115.9512,115.5884,115.598,4274.0
2021-07-27 12:05:00,121.08,121.24,120.87,121.22,7857.0,115.598,115.7507,115.3975,115.7316,7857.0
2021-07-27 12:10:00,121.22,121.23,121.04,121.14,32196.0,115.7316,115.7412,115.5598,115.6552,32196.0
2021-07-27 12:15:00,121.16,121.25,120.94,121.18,31831.0,115.6743,115.7603,115.4643,115.6934,31831.0
2021-07-27 12:20:00,121.15,121.24,121.06,121.1,9371.0,115.6648,115.7507,115.5789,115.6171,9371.0
2021-07-27 12:25:00,121.13,121.52,121.09,121.45,20002.0,115.6457,116.018,115.6075,115.9512,20002.0
2021-07-27 12:30:00,121.39,121.51,121.08,121.15,21333.0,115.8939,116.0085,115.598,115.6648,21333.0
2021-07-27 12:35:00,121.13,121.5,121.13,121.45,29211.0,115.6457,115.9989,115.6457,115.9512,29211.0
2021-07-27 12:40:00,121.49,121.6,121.36,121.49,6326.0,115.9894,116.0944,115.8653,115.9894,6326.0
2021-07-27 12:45:00,121.48,121.56,121.36,121.42,3854.0,115.9798,116.0562,115.8653,115.9226,3854.0
2021-07-27 12:50:00,121.44,121.5,121.37,121.45,4018.0,115.9417,115.9989,115.8748,115.9512,4018.0
2021-07-27 12:55:00,121.42,121.49,121.33,121.43,4624.0,115.9226,115.9894,115.8366,115.9321,4624.0
2021-07-27 13:00:00,121.44,121.58,121.42,121.45,5534.0,115.9417,116.0753,115.9226,115.9512,5534.0
2021-07-27 13:05:00,121.45,121.67,121.35,121.54,5537.0,115.9512,116.1612,115.8557,116.0371,5537.0
2021-07-27 13:10:00,121.57,121.57,121.4,121.57,6268.0,116.0658,116.0658,115.9035,116.0658,6268.0
2021-07-27 13:15:00,121.57,121.57,121.42,121.5,4323.0,116.0658,116.0658,115.9226,115.9989,4323.0
2021-07-27 13:20:00,121.54,121.54,121.42,121.45,5788.0,116.0371,116.0371,115.9226,115.9512,5788.0
2021-07-27 13:25:00,121.45,121.48,121.39,121.45,5284.0,115.9512,115.9798,115.8939,115.9512,5284.0
2021-07-27 13:30:00,121.48,121.51,121.27,121.42,23872.0,115.9798,116.0085,115.7794,115.9226,23872.0
2021-07-27 13:35:00,121.4,121.55,121.36,121.51,11398.0,115.9035,116.0467,115.8653,116.0085,11398.0
2021-07-27 13:40:00,121.49,121.52,121.41,121.41,5325.0,115.9894,116.018,115.913,115.913,5325.0
2021-07-27 13:45:00,121.46,121.46,121.35,121.42,6175.0,115.9608,115.9608,115.8557,115.9226,6175.0
2021-07-27 13:50:00,121.36,121.37,121.14,121.14,7969.0,115.8653,115.8748,115.6552,115.6552,7969.0
2021-07-27 13:55:00,121.17,121.17,120.9,120.91,12220.0,115.6839,115.6839,115.4261,115.4357,12220.0
2021-07-27 14:00:00,120.93,121.17,120.91,121.07,12743.0,115.4547,115.6839,115.4357,115.5884,12743.0
2021-07-27 14:05:00,121.06,121.34,120.93,121.24,37710.0,115.5789,115.8462,115.4547,115.7507,37710.0
2021-07-27 14:10:00,121.28,121.41,121.27,121.34,10527.0,115.7889,115.913,115.7794,115.8462,10527.0
2021-07-27 14:15:00,121.36,121.51,121.36,121.49,10586.0,115.8653,116.0085,115.8653,115.9894,10586.0
2021-07-27 14:20:00,121.46,121.56,121.41,121.44,7801.0,115.9608,116.0562,115.913,115.9417,7801.0
2021-07-27 14:25:00,121.47,121.48,121.37,121.48,5654.0,115.9703,115.9798,115.8748,115.9798,5654.0
2021-07-27 14:30:00,121.43,121.46,121.36,121.36,7858.0,115.9321,115.9608,115.8653,115.8653,7858.0
2021-07-27 14:35:00,121.36,121.59,121.36,121.53,8236.0,115.8653,116.0849,115.8653,116.0276,8236.0
2021-07-27 14:40:00,121.54,121.55,121.41,121.43,6897.0,116.0371,116.0467,115.913,115.9321,6897.0
2021-07-27 14:45:00,121.44,121.6,121.44,121.56,6771.0,115.9417,116.0944,115.9417,116.0562,6771.0
2021-07-27 14:50:00,121.51,121.58,121.39,121.45,11225.0,116.0085,116.0753,115.8939,115.9512,11225.0
2021-07-27 14:55:00,121.46,121.6,121.45,121.5,6451.0,115.9608,116.0944,115.9512,115.9989,6451.0
2021-07-27 15:00:00,121.52,121.7,121.52,121.58,15935.0,116.018,116.1899,116.018,116.0753,15935.0
2021-07-27 15:05:00,121.58,121.69,121.58,121.67,8838.0,116.0753,116.1803,116.0753,116.1612,8838.0
2021-07-27 15:10:00,121.62,121.62,121.43,121.46,11364.0,116.1135,116.1135,115.9321,115.9608,11364.0
2021-07-27 15:15:00,121.49,121.5,121.31,121.44,30016.0,115.9894,115.9989,115.8175,115.9417,30016.0
2021-07-27 15:20:00,121.43,121.49,121.31,121.44,27566.0,115.9321,115.9894,115.8175,115.9417,27566.0
2021-07-27 15:25:00,121.45,121.49,121.32,121.44,18345.0,115.9512,115.9894,115.8271,115.9417,18345.0
2021-07-27 15:30:00,121.46,121.51,121.28,121.29,30918.0,115.9608,116.0085,115.7889,115.7984,30918.0
2021-07-27 15:35:00,121.3,121.3,121.08,121.08,21785.0,115.808,115.808,115.598,115.598,21785.0
2021-07-27 15:40:00,121.1,121.35,121.04,121.33,31532.0,115.6171,115.8557,115.5598,115.8366,31532.0
2021-07-27 15:45:00,121.31,121.34,121.13,121.24,24151.0,115.8175,115.8462,115.6457,115.7507,24151.0
2021-07-27 15:50:00,121.26,121.49,121.26,121.41,48662.0,115.7698,115.9894,115.7698,115.913,48662.0
2021-07-27 15:55:00,121.41,121.66,121.4,121.66,69132.0,115.913,116.1517,115.9035,116.1517,69132.0
2021-07-28 09:30:00,121.6,122.36,121.47,122.34,20632.0,116.0944,116.82,115.9703,116.8009,20632.0
2021-07-28 09:35:00,122.19,122.26,121.79,122.17,3886.0,116.6577,116.7245,116.2758,116.6386,3886.0
2021-07-28 09:40:00,122.18,122.54,122.17,122.39,7829.0,116.6482,116.9919,116.6386,116.8486,7829.0
2021-07-28 09:45:00,122.31,122.45,122.24,122.27,23876.0,116.7723,116.9059,116.7054,116.7341,23876.0
2021-07-28 09:50:00,122.29,122.29,121.57,121.66,4239.0,116.7532,116.7532,116.0658,116.1517,4239.0
2021-07-28 09:55:00,121.67,121.96,121.67,121.77,24991.0,116.1612,116.4381,116.1612,116.2567,24991.0
2021-07-28 10:00:00,121.77,121.88,121.27,121.51,27913.0,116.2567,116.3617,115.7794,116.0085,27913.0
2021-07-28 10:05:00,121.43,121.61,121.12,121.29,6600.0,115.9321,116.104,115.6361,115.7984,6600.0
2021-07-28 10:10:00,121.29,121.55,121.19,121.25,36394.0,115.7984,116.0467,115.703,115.7603,36394.0
2021-07-28 10:15:00,121.26,121.33,121.04,121.04,14063.0,115.7698,115.8366,115.5598,115.5598,14063.0
2021-07-28 10:20:00,121.06,121.07,120.8,120.82,6536.0,115.5789,115.5884,115.3306,115.3497,6536.0
2021-07-28 10:25:00,120.76,121.1,120.76,121.07,9760.0,115.2924,115.6171,115.2924,115.5884,9760.0
2021-07-28 10:30:00,121.07,121.25,120.85,121.23,15023.0,115.5884,115.7603,115.3784,115.7412,15023.0
2021-07-28 10:35:00,121.23,121.47,121.2,121.29,6407.0,115.7412,115.9703,115.7125,115.7984,6407.0
2021-07-28 10:40:00,121.2,121.24,121.02,121.02,3190.0,115.7125,115.7507,115.5407,115.5407,3190.0
2021-07-28 10:45:00,121.13,121.48,121.13,121.45,13117.0,115.6457,115.9798,115.6457,115.9512,13117.0
2021-07-28 10:50:00,121.45,121.51,121.42,121.51,4069.0,115.9512,116.0085,115.9226,116.0085,4069.0
2021-07-28 10:55:00,121.5,121.55,121.38,121.41,3332.0,115.9989,116.0467,115.8844,115.913,3332.0
2021-07-28 11:00:00,121.36,121.38,121.17,121.2,6016.0,115.8653,115.8844,115.6839,115.7125,6016.0
2021-07-28 11:05:00,121.18,121.48,121.17,121.44,26912.0,115.6934,115.9798,115.6839,115.9417,26912.0
2021-07-28 11:10:00,121.42,121.64,121.42,121.55,3140.0,115.9226,116.1326,115.9226,116.0467,3140.0
2021-07-28 11:15:00,121.55,121.72,121.55,121.69,11079.0,116.0467,116.209,116.0467,116.1803,11079.0
2021-07-28 11:20:00,121.69,121.95,121.69,121.88,22013.0,116.1803,116.4286,116.1803,116.3617,22013.0
2021-07-28 11:25:00,121.89,121.98,121.76,121.89,14463.0,116.3713,116.4572,116.2472,116.3713,14463.0
2021-07-28 11:30:00,121.9,122.02,121.9,122.0,5680.0,116.3808,116.4954,116.3808,116.4763,5680.0
2021-07-28 11:35:00,121.9,122.16,121.89,122.15,10175.0,116.3808,116.6291,116.3713,116.6195,10175.0
2021-07-28 11:40:00,122.16,122.24,121.88,121.88,13695.0,116.6291,116.7054,116.3617,116.3617,13695.0
2021-07-28 11:45:00,121.8,121.82,121.67,121.71,3659.0,116.2854,116.3045,116.1612,116.1994,3659.0
2021-07-28 11:50:00,121.74,121.9,121.74,121.88,2098.0,116.2281,116.3808,116.2281,116.3617,2098.0
2021-07-28 11:55:00,121.86,121.9,121.79,121.79,3430.0,116.3426,116.3808,116.2758,116.2758,3430.0
2021-07-28 12:00:00,121.84,121.84,121.72,121.8,1403.0,116.3235,116.3235,116.209,116.2854,1403.0
2021-07-28 12:05:00,121.78,121.85,121.76,121.81,2404.0,116.2663,116.3331,116.2472,116.2949,2404.0
2021-07-28 12:10:00,121.82,121.87,121.75,121.75,1300.0,116.3045,116.3522,116.2376,116.2376,1300.0
2021-07-28 12:15:00,121.74,121.76,121.59,121.61,5673.0,116.2281,116.2472,116.0849,116.104,5673.0
2021-07-28 12:20:00,121.54,121.54,121.42,121.45,1379.0,116.0371,116.0371,115.9226,115.9512,1379.0
2021-07-28 12:25:00,121.43,121.46,121.25,121.25,2237.0,115.9321,115.9608,115.7603,115.7603,2237.0
2021-07-28 12:30:00,121.2,121.71,121.19,121.4,34201.0,115.7125,116.1994,115.703,115.9035,34201.0
2021-07-28 12:35:00,121.48,121.51,121.27,121.32,6416.0,115.9798,116.0085,115.7794,115.8271,6416.0
2021-07-28 12:40:00,121.29,121.3,121.22,121.22,1732.0,115.7984,115.808,115.7316,115.7316,1732.0
2021-07-28 12:45:00,121.2,121.48,121.17,121.32,17957.0,115.7125,115.9798,115.6839,115.8271,17957.0
2021-07-28 12:50:00,121.33,121.49,121.26,121.29,13181.0,115.8366,115.9894,115.7698,115.7984,13181.0
2021-07-28 12:55:00,121.27,121.4,121.18,121.4,9428.0,115.7794,115.9035,115.6934,115.9035,9428.0
2021-07-28 13:00:00,121.4,121.48,121.28,121.29,9047.0,115.9035,115.9798,115.7889,115.7984,9047.0
2021-07-28 13:05:00,121.31,121.39,121.29,121.35,5504.0,115.8175,115.8939,115.7984,115.8557,5504.0
2021-07-28 13:10:00,121.38,121.4,121.29,121.3,2324.0,115.8844,115.9035,115.7984,115.808,2324.0
2021-07-28 13:15:00,121.33,121.35,121.29,121.32,2147.0,115.8366,115.8557,115.7984,115.8271,2147.0
2021-07-28 13:20:00,121.36,121.44,121.27,121.3,2895.0,115.8653,115.9417,115.7794,115.808,2895.0
2021-07-28 13:25:00,121.33,121.46,121.27,121.3,10787.0,115.8366,115.9608,115.7794,115.808,10787.0
2021-07-28 13:30:00,121.34,121.4,121.2,121.2,5900.0,115.8462,115.9035,115.7125,115.7125,5900.0
2021-07-28 13:35:00,121.23,121.27,121.12,121.12,5424.0,115.7412,115.7794,115.6361,115.6361,5424.0
2021-07-28 13:40:00,121.11,121.11,120.94,120.95,14390.0,115.6266,115.6266,115.4643,115.4738,14390.0
2021-07-28 13:45:00,120.99,121.1,120.99,121.06,1720.0,115.512,115.6171,115.512,115.5789,1720.0
2021-07-28 13:50:00,121.09,121.16,121.02,121.11,1596.0,115.6075,115.6743,115.5407,115.6266,1596.0
2021-07-28 13:55:00,121.09,121.12,120.98,121.03,3530.0,115.6075,115.6361,115.5025,115.5502,3530.0
2021-07-28 14:00:00,121.0,121.24,120.79,121.24,4643.0,115.5216,115.7507,115.3211,115.7507,4643.0
2021-07-28 14:05:00,121.22,121.22,120.93,121.01,3664.0,115.7316,115.7316,115.4547,115.5311,3664.0
2021-07-28 14:10:00,121.05,121.17,121.02,121.17,1700.0,115.5693,115.6839,115.5407,115.6839,1700.0
2021-07-28 14:15:00,121.19,121.32,121.19,121.3,2519.0,115.703,115.8271,115.703,115.808,2519.0
2021-07-28 14:20:00,121.22,121.28,121.22,121.23,2332.0,115.7316,115.7889,115.7316,115.7412,2332.0
2021-07-28 14:25:00,121.23,121.26,121.1,121.11,3934.0,115.7412,115.7698,115.6171,115.6266,3934.0
2021-07-28 14:30:00,121.16,121.2,121.04,121.18,5366.0,115.6743,115.7125,115.5598,115.6934,5366.0
2021-07-28 14:35:00,121.12,121.24,120.94,121.24,5879.0,115.6361,115.7507,115.4643,115.7507,5879.0
2021-07-28 14:40:00,121.24,121.48,121.24,121.45,3390.0,115.7507,115.9798,115.7507,115.9512,3390.0
2021-07-28 14:45:00,121.49,121.65,121.49,121.63,2941.0,115.9894,116.1421,115.9894,116.1231,2941.0
2021-07-28 14:50:00,121.68,121.81,121.5,121.5,5803.0,116.1708,116.2949,115.9989,115.9989,5803.0
2021-07-28 14:55:00,121.6,121.69,121.57,121.59,2924.0,116.0944,116.1803,116.0658,116.0849,2924.0
2021-07-28 15:00:00,121.56,121.69,121.54,121.61,4751.0,116.0562,116.1803,116.0371,116.104,4751.0
2021-07-28 15:05:00,121.6,121.66,121.44,121.49,4114.0,116.0944,116.1517,115.9417,115.9894,4114.0
2021-07-28 15:10:00,121.5,121.6,121.49,121.6,2332.0,115.9989,116.0944,115.9894,116.0944,2332.0
2021-07-28 15:15:00,121.6,121.65,121.47,121.48,4461.0,116.0944,116.1421,115.9703,115.9798,4461.0
2021-07-28 15:20:00,121.48,121.48,121.26,121.34,3755.0,115.9798,115.9798,115.7698,115.8462,3755.0
2021-07-28 15:25:00,121.37,121.56,121.36,121.55,3751.0,115.8748,116.0562,115.8653,116.0467,3751.0
2021-07-28 15:30:00,121.54,121.68,121.54,121.54,5802.0,116.0371,116.1708,116.0371,116.0371,5802.0
2021-07-28 15:35:00,121.55,121.62,121.41,121.41,3023.0,116.0467,116.1135,115.913,115.913,3023.0
2021-07-28 15:40:00,121.43,121.5,121.34,121.42,8986.0,115.9321,115.9989,115.8462,115.9226,8986.0
2021-07-28 15:45:00,121.43,121.5,121.36,121.39,8010.0,115.9321,115.9989,115.8653,115.8939,8010.0
2021-07-28 15:50:00,121.41,121.41,121.28,121.36,12922.0,115.913,115.913,115.7889,115.8653,12922.0
2021-07-28 15:55:00,121.32,121.35,121.15,121.2,39496.0,115.8271,115.8557,115.6648,115.7125,39496.0
2021-07-29 09:30:00,122.19,123.37,121.35,123.36,32178.0,116.6577,117.7843,115.8557,117.7747,32178.0
2021-07-29 09:35:00,123.27,123.27,122.7,122.91,14109.0,117.6888,117.6888,117.1446,117.3451,14109.0
2021-07-29 09:40:00,123.05,123.05,122.42,122.77,6141.0,117.4788,117.4788,116.8773,117.2114,6141.0
2021-07-29 09:45:00,122.84,122.96,122.7,122.83,7696.0,117.2783,117.3928,117.1446,117.2687,7696.0
2021-07-29 09:50:00,122.89,122.97,122.64,122.73,3300.0,117.326,117.4024,117.0873,117.1733,3300.0
2021-07-29 09:55:00,122.65,122.99,122.65,122.79,5650.0,117.0969,117.4215,117.0969,117.2305,5650.0
2021-07-29 10:00:00,122.79,122.94,122.65,122.92,4343.0,117.2305,117.3737,117.0969,117.3546,4343.0
2021-07-29 10:05:00,122.82,123.12,122.76,123.12,2300.0,117.2592,117.5456,117.2019,117.5456,2300.0
2021-07-29 10:10:00,123.1,123.14,122.97,123.05,5241.0,117.5265,117.5647,117.4024,117.4788,5241.0
2021-07-29 10:15:00,123.18,123.22,122.98,123.06,3023.0,117.6029,117.6411,117.4119,117.4883,3023.0
2021-07-29 10:20:00,122.98,122.98,122.78,122.83,2669.0,117.4119,117.4119,117.221,117.2687,2669.0
2021-07-29 10:25:00,122.87,123.09,122.87,122.91,3095.0,117.3069,117.517,117.3069,117.3451,3095.0
2021-07-29 10:30:00,123.0,123.39,122.99,123.36,8886.0,117.431,117.8034,117.4215,117.7747,8886.0
2021-07-29 10:35:00,123.33,123.38,123.12,123.22,4812.0,117.7461,117.7938,117.5456,117.6411,4812.0
2021-07-29 10:40:00,123.25,123.39,123.17,123.39,3402.0,117.6697,117.8034,117.5933,117.8034,3402.0
2021-07-29 10:45:00,123.32,123.32,123.2,123.23,2600.0,117.7365,117.7365,117.622,117.6506,2600.0
2021-07-29 10:50:00,123.18,123.18,122.93,122.95,8708.0,117.6029,117.6029,117.3642,117.3833,8708.0
2021-07-29 10:55:00,122.97,122.97,122.72,122.8,7112.0,117.4024,117.4024,117.1637,117.2401,7112.0
2021-07-29 11:00:00,122.81,122.86,122.72,122.86,5400.0,117.2496,117.2974,117.1637,117.2974,5400.0
2021-07-29 11:05:00,122.89,123.16,122.88,123.08,8659.0,117.326,117.5838,117.3165,117.5074,8659.0
2021-07-29 11:10:00,123.05,123.16,123.02,123.08,5283.0,117.4788,117.5838,117.4501,117.5074,5283.0
2021-07-29 11:15:00,123.11,123.11,122.97,123.02,3802.0,117.536,117.536,117.4024,117.4501,3802.0
2021-07-29 11:20:00,123.04,123.06,122.97,123.04,2500.0,117.4692,117.4883,117.4024,117.4692,2500.0
2021-07-29 11:25:00,123.02,123.04,122.89,123.0,3101.0,117.4501,117.4692,117.326,117.431,3101.0
2021-07-29 11:30:00,122.99,123.2,122.99,123.14,6854.0,117.4215,117.622,117.4215,117.5647,6854.0
2021-07-29 11:35:00,123.16,123.25,123.11,123.25,6473.0,117.5838,117.6697,117.536,117.6697,6473.0
2021-07-29 11:40:00,123.31,123.44,123.31,123.42,5104.0,117.727,117.8511,117.727,117.832,5104.0
2021-07-29 11:45:00,123.44,123.53,123.31,123.38,11149.0,117.8511,117.937,117.727,117.7938,11149.0
2021-07-29 11:50:00,123.41,123.48,123.33,123.46,4408.0,117.8225,117.8893,117.7461,117.8702,4408.0
2021-07-29 11:55:00,123.46,123.55,123.38,123.5,6842.0,117.8702,117.9561,117.7938,117.9084,6842.0
2021-07-29 12:00:00,123.52,123.62,123.44,123.62,7536.0,117.9275,118.023,117.8511,118.023,7536.0
2021-07-29 12:05:00,123.58,123.7,123.55,123.63,6758.0,117.9848,118.0993,117.9561,118.0325,6758.0
2021-07-29 12:10:00,123.63,123.69,123.6,123.64,5771.0,118.0325,118.0898,118.0039,118.042,5771.0
2021-07-29 12:15:00,123.66,123.79,123.61,123.79,10122.0,118.0611,118.1853,118.0134,118.1853,10122.0
2021-07-29 12:20:00,123.76,123.89,123.74,123.86,14689.0,118.1566,118.2807,118.1375,118.2521,14689.0
2021-07-29 12:25:00,123.89,123.96,123.84,123.84,12184.0,118.2807,118.3476,118.233,118.233,12184.0
2021-07-29 12:30:00,123.85,123.85,123.72,123.75,7860.0,118.2425,118.2425,118.1184,118.1471,7860.0
2021-07-29 12:35:00,123.73,123.76,123.64,123.73,7658.0,118.128,118.1566,118.042,118.128,7658.0
2021-07-29 12:40:00,123.74,123.81,123.58,123.59,6285.0,118.1375,118.2044,117.9848,117.9943,6285.0
2021-07-29 12:45:00,123.42,123.45,123.36,123.37,2250.0,117.832,117.8607,117.7747,117.7843,2250.0
2021-07-29 12:50:00,123.38,123.4,123.28,123.28,1910.0,117.7938,117.8129,117.6983,117.6983,1910.0
2021-07-29 12:55:00,123.33,123.43,123.3,123.38,5559.0,117.7461,117.8416,117.7174,117.7938,5559.0
2021-07-29 13:00:00,123.38,123.5,123.35,123.44,8591.0,117.7938,117.9084,117.7652,117.8511,8591.0
2021-07-29 13:05:00,123.42,123.51,123.42,123.49,2770.0,117.832,117.9179,117.832,117.8988,2770.0
2021-07-29 13:10:00,123.47,123.48,123.31,123.34,54455.0,117.8797,117.8893,117.727,117.7556,54455.0
2021-07-29 13:15:00,123.36,123.51,123.35,123.35,7635.0,117.7747,117.9179,117.7652,117.7652,7635.0
2021-07-29 13:20:00,123.27,123.3,123.14,123.25,3613.0,117.6888,117.7174,117.5647,117.6697,3613.0
2021-07-29 13:25:00,123.19,123.27,123.18,123.26,2123.0,117.6124,117.6888,117.6029,117.6793,2123.0
2021-07-29 13:30:00,123.23,123.24,123.07,123.14,3914.0,117.6506,117.6602,117.4979,117.5647,3914.0
2021-07-29 13:35:00,123.11,123.11,122.98,122.98,4269.0,117.536,117.536,117.4119,117.4119,4269.0
2021-07-29 13:40:00,122.96,123.05,122.89,123.05,12761.0,117.3928,117.4788,117.326,117.4788,12761.0
2021-07-29 13:45:00,123.06,123.12,122.96,122.97,6779.0,117.4883,117.5456,117.3928,117.4024,6779.0
2021-07-29 13:50:00,122.95,123.1,122.9,123.1,9250.0,117.3833,117.5265,117.3356,117.5265,9250.0
2021-07-29 13:55:00,123.09,123.14,123.06,123.06,1799.0,117.517,117.5647,117.4883,117.4883,1799.0
2021-07-29 14:00:00,123.1,123.12,123.0,123.03,3500.0,117.5265,117.5456,117.431,117.4597,3500.0
2021-07-29 14:05:00,123.04,123.09,122.97,123.07,2593.0,117.4692,117.517,117.4024,117.4979,2593.0
2021-07-29 14:10:00,123.07,123.14,122.99,123.11,5653.0,117.4979,117.5647,117.4215,117.536,5653.0
2021-07-29 14:15:00,123.1,123.1,122.91,122.92,5755.0,117.5265,117.5265,117.3451,117.3546,5755.0
2021-07-29 14:20:00,122.92,122.93,122.64,122.64,5218.0,117.3546,117.3642,117.0873,117.0873,5218.0
2021-07-29 14:25:00,122.66,122.99,122.65,122.76,46358.0,117.1064,117.4215,117.0969,117.2019,46358.0
2021-07-29 14:30:00,122.77,122.79,122.57,122.62,10140.0,117.2114,117.2305,117.0205,117.0682,10140.0
2021-07-29 14:35:00,122.61,122.61,122.42,122.42,1798.0,117.0587,117.0587,116.8773,116.8773,1798.0
2021-07-29 14:40:00,122.38,122.5,122.33,122.47,3279.0,116.8391,116.9537,116.7914,116.925,3279.0
2021-07-29 14:45:00,122.42,122.56,122.42,122.55,3354.0,116.8773,117.0109,116.8773,117.0014,3354.0
2021-07-29 14:50:00,122.58,122.59,122.5,122.5,1469.0,117.03,117.0396,116.9537,116.9537,1469.0
2021-07-29 14:55:00,122.55,122.55,122.42,122.42,2234.0,117.0014,117.0014,116.8773,116.8773,2234.0
2021-07-29 15:00:00,122.34,122.34,122.21,122.24,2307.0,116.8009,116.8009,116.6768,116.7054,2307.0
2021-07-29 15:05:00,122.21,122.4,122.17,122.4,23297.0,116.6768,116.8582,116.6386,116.8582,23297.0
2021-07-29 15:10:00,122.41,122.53,122.35,122.35,26843.0,116.8677,116.9823,116.8105,116.8105,26843.0
2021-07-29 15:15:00,122.32,122.53,122.32,122.48,12978.0,116.7818,116.9823,116.7818,116.9346,12978.0
2021-07-29 15:20:00,122.48,122.53,122.38,122.42,6025.0,116.9346,116.9823,116.8391,116.8773,6025.0
2021-07-29 15:25:00,122.46,122.46,122.34,122.34,4353.0,116.9155,116.9155,116.8009,116.8009,4353.0
2021-07-29 15:30:00,122.36,122.46,122.36,122.37,10361.0,116.82,116.9155,116.82,116.8296,10361.0
2021-07-29 15:35:00,122.35,122.53,122.35,122.53,21330.0,116.8105,116.9823,116.8105,116.9823,21330.0
2021-07-29 15:40:00,122.52,122.59,122.4,122.57,7710.0,116.9728,117.0396,116.8582,117.0205,7710.0
2021-07-29 15:45:00,122.61,122.67,122.53,122.65,8648.0,117.0587,117.116,116.9823,117.0969,8648.0
2021-07-29 15:50:00,122.62,122.64,122.43,122.62,25702.0,117.0682,117.0873,116.8868,117.0682,25702.0
2021-07-29 15:55:00,122.58,122.66,122.5,122.58,54153.0,117.03,117.1064,116.9537,117.03,54153.0
2021-07-30 09:30:00,121.9,123.09,121.67,123.07,38356.0,116.3808,117.517,116.1612,117.4979,38356.0
2021-07-30 09:35:00,123.05,123.89,122.97,123.84,13841.0,117.4788,118.2807,117.4024,118.233,13841.0
2021-07-30 09:40:00,123.81,124.45,123.81,124.06,21446.0,118.2044,118.8154,118.2044,118.443,21446.0
2021-07-30 09:45:00,124.12,124.49,124.11,124.49,6961.0,118.5003,118.8536,118.4908,118.8536,6961.0
2021-07-30 09:50:00,124.51,124.51,124.03,124.3,13600.0,118.8727,118.8727,118.4144,118.6722,13600.0
2021-07-30 09:55:00,124.34,124.59,124.22,124.52,6625.0,118.7104,118.949,118.5958,118.8822,6625.0
2021-07-30 10:00:00,124.45,124.7,124.35,124.7,15776.0,118.8154,119.0541,118.7199,119.0541,15776.0
2021-07-30 10:05:00,124.69,125.09,124.66,125.09,9367.0,119.0445,119.4264,119.0159,119.4264,9367.0
2021-07-30 10:10:00,125.02,125.33,124.84,125.08,24932.0,119.3596,119.6555,119.1877,119.4169,24932.0
2021-07-30 10:15:00,125.03,125.03,124.24,124.3,20720.0,119.3691,119.3691,118.6149,118.6722,20720.0
2021-07-30 10:20:00,124.31,124.45,124.07,124.21,9116.0,118.6817,118.8154,118.4526,118.5862,9116.0
2021-07-30 10:25:00,124.25,124.37,123.98,124.09,10772.0,118.6244,118.739,118.3667,118.4717,10772.0
2021-07-30 10:30:00,124.12,124.23,124.0,124.08,7893.0,118.5003,118.6053,118.3857,118.4621,7893.0
2021-07-30 10:35:00,124.09,124.09,123.92,123.92,5037.0,118.4717,118.4717,118.3094,118.3094,5037.0
2021-07-30 10:40:00,123.9,123.9,123.47,123.48,3500.0,118.2903,118.2903,117.8797,117.8893,3500.0
2021-07-30 10:45:00,123.54,123.54,123.18,123.45,16275.0,117.9466,117.9466,117.6029,117.8607,16275.0
2021-07-30 10:50:00,123.43,123.56,123.42,123.47,7110.0,117.8416,117.9657,117.832,117.8797,7110.0
2021-07-30 10:55:00,123.45,123.62,123.37,123.37,3956.0,117.8607,118.023,117.7843,117.7843,3956.0
2021-07-30 11:00:00,123.32,123.51,123.24,123.32,18991.0,117.7365,117.9179,117.6602,117.7365,18991.0
2021-07-30 11:05:00,123.35,123.4,123.22,123.4,4145.0,117.7652,117.8129,117.6411,117.8129,4145.0
2021-07-30 11:10:00,123.4,123.53,123.34,123.36,4930.0,117.8129,117.937,117.7556,117.7747,4930.0
2021-07-30 11:15:00,123.3,123.3,123.06,123.11,4700.0,117.7174,117.7174,117.4883,117.536,4700.0
2021-07-30 11:20:00,123.18,123.18,123.02,123.12,4460.0,117.6029,117.6029,117.4501,117.5456,4460.0
2021-07-30 11:25:00,123.07,123.11,122.87,123.09,6604.0,117.4979,117.536,117.3069,117.517,6604.0
2021-07-30 11:30:00,123.13,123.16,122.82,122.82,2800.0,117.5551,117.5838,117.2592,117.2592,2800.0
2021-07-30 11:35:00,122.84,122.92,122.63,122.83,7616.0,117.2783,117.3546,117.0778,117.2687,7616.0
2021-07-30 11:40:00,122.77,122.91,122.74,122.89,4513.0,117.2114,117.3451,117.1828,117.326,4513.0
2021-07-30 11:45:00,122.9,122.92,122.69,122.69,2152.0,117.3356,117.3546,117.1351,117.1351,2152.0
2021-07-30 11:50:00,122.72,122.78,122.47,122.72,13521.0,117.1637,117.221,116.925,117.1637,13521.0
2021-07-30 11:55:00,122.72,122.88,122.67,122.88,2820.0,117.1637,117.3165,117.116,117.3165,2820.0
2021-07-30 12:00:00,122.88,122.88,122.63,122.66,7631.0,117.3165,117.3165,117.0778,117.1064,7631.0
2021-07-30 12:05:00,122.54,122.69,122.48,122.69,2200.0,116.9919,117.1351,116.9346,117.1351,2200.0
2021-07-30 12:10:00,122.67,122.73,122.62,122.7,3700.0,117.116,117.1733,117.0682,117.1446,3700.0
2021-07-30 12:15:00,122.7,122.71,122.6,122.65,12591.0,117.1446,117.1542,117.0491,117.0969,12591.0
2021-07-30 12:20:00,122.65,122.72,122.57,122.61,4933.0,117.0969,117.1637,117.0205,117.0587,4933.0
2021-07-30 12:25:00,122.7,122.78,122.66,122.77,2176.0,117.1446,117.221,117.1064,117.2114,2176.0
2021-07-30 12:30:00,122.75,122.82,122.74,122.77,1500.0,117.1923,117.2592,117.1828,117.2114,1500.0
2021-07-30 12:35:00,122.8,122.89,122.73,122.75,4089.0,117.2401,117.326,117.1733,117.1923,4089.0
2021-07-30 12:40:00,122.78,122.94,122.77,122.91,2985.0,117.221,117.3737,117.2114,117.3451,2985.0
2021-07-30 12:45:00,122.89,122.91,122.86,122.91,1400.0,117.326,117.3451,117.2974,117.3451,1400.0
2021-07-30 12:50:00,122.9,122.91,122.82,122.82,3934.0,117.3356,117.3451,117.2592,117.2592,3934.0
2021-07-30 12:55:00,122.82,122.83,122.67,122.69,5737.0,117.2592,117.2687,117.116,117.1351,5737.0
2021-07-30 13:00:00,122.72,122.72,122.46,122.51,10009.0,117.1637,117.1637,116.9155,116.9632,10009.0
2021-07-30 13:05:00,122.56,122.83,122.56,122.8,2102.0,117.0109,117.2687,117.0109,117.2401,2102.0
2021-07-30 13:10:00,122.72,122.85,122.71,122.84,2332.0,117.1637,117.2878,117.1542,117.2783,2332.0
2021-07-30 13:15:00,122.84,122.9,122.81,122.83,3000.0,117.2783,117.3356,117.2496,117.2687,3000.0
2021-07-30 13:20:00,122.86,122.87,122.69,122.74,3616.0,117.2974,117.3069,117.1351,117.1828,3616.0
2021-07-30 13:25:00,122.84,122.86,122.76,122.81,2310.0,117.2783,117.2974,117.2019,117.2496,2310.0
2021-07-30 13:30:00,122.82,122.89,122.74,122.89,3087.0,117.2592,117.326,117.1828,117.326,3087.0
2021-07-30 13:35:00,122.86,123.02,122.86,122.96,1919.0,117.2974,117.4501,117.2974,117.3928,1919.0
2021-07-30 13:40:00,123.01,123.02,122.86,122.97,4562.0,117.4406,117.4501,117.2974,117.4024,4562.0
2021-07-30 13:45:00,122.95,122.96,122.79,122.9,2225.0,117.3833,117.3928,117.2305,117.3356,2225.0
2021-07-30 13:50:00,122.87,122.91,122.83,122.86,3025.0,117.3069,117.3451,117.2687,117.2974,3025.0
2021-07-30 13:55:00,122.86,122.86,122.76,122.76,2100.0,117.2974,117.2974,117.2019,117.2019,2100.0
2021-07-30 14:00:00,122.84,122.85,122.68,122.72,5149.0,117.2783,117.2878,117.1255,117.1637,5149.0
2021-07-30 14:05:00,122.72,122.89,122.67,122.89,8417.0,117.1637,117.326,117.116,117.326,8417.0
2021-07-30 14:10:00,122.9,122.95,122.81,122.89,2500.0,117.3356,117.3833,117.2496,117.326,2500.0
2021-07-30 14:15:00,122.92,122.92,122.8,122.88,4582.0,117.3546,117.3546,117.2401,117.3165,4582.0
2021-07-30 14:20:00,122.89,122.95,122.73,122.73,6337.0,117.326,117.3833,117.1733,117.1733,6337.0
2021-07-30 14:25:00,122.74,122.75,122.47,122.47,3984.0,117.1828,117.1923,116.925,116.925,3984.0
2021-07-30 14:30:00,122.47,122.47,122.31,122.33,2865.0,116.925,116.925,116.7723,116.7914,2865.0
2021-07-30 14:35:00,122.36,122.36,122.25,122.3,3316.0,116.82,116.82,116.715,116.7627,3316.0
2021-07-30 14:40:00,122.25,122.39,122.25,122.38,1913.0,116.715,116.8486,116.715,116.8391,1913.0
2021-07-30 14:45:00,122.38,122.44,122.34,122.38,3777.0,116.8391,116.8964,116.8009,116.8391,3777.0
2021-07-30 14:50:00,122.44,122.44,122.38,122.41,2495.0,116.8964,116.8964,116.8391,116.8677,2495.0
2021-07-30 14:55:00,122.41,122.46,122.37,122.44,4433.0,116.8677,116.9155,116.8296,116.8964,4433.0
2021-07-30 15:00:00,122.48,122.63,122.48,122.63,2997.0,116.9346,117.0778,116.9346,117.0778,2997.0
2021-07-30 15:05:00,122.66,122.76,122.61,122.76,2303.0,117.1064,117.2019,117.0587,117.2019,2303.0
2021-07-30 15:10:00,122.76,122.76,122.66,122.71,2692.0,117.2019,117.2019,117.1064,117.1542,2692.0
2021-07-30 15:15:00,122.72,122.75,122.67,122.68,5209.0,117.1637,117.1923,117.116,117.1255,5209.0
2021-07-30 15:20:00,122.68,122.7,122.56,122.57,2907.0,117.1255,117.1446,117.0109,117.0205,2907.0
2021-07-30 15:25:00,122.61,122.69,122.6,122.62,3243.0,117.0587,117.1351,117.0491,117.0682,3243.0
2021-07-30 15:30:00,122.65,122.82,122.65,122.75,8948.0,117.0969,117.2592,117.0969,117.1923,8948.0
2021-07-30 15:35:00,122.81,122.82,122.61,122.64,6382.0,117.2496,117.2592,117.0587,117.0873,6382.0
2021-07-30 15:40:00,122.65,122.69,122.51,122.51,6587.0,117.0969,117.1351,116.9632,116.9632,6587.0
2021-07-30 15:45:00,122.53,122.62,122.51,122.62,8508.0,116.9823,117.0682,116.9632,117.0682,8508.0
2021-07-30 15:50:00,122.54,122.64,122.45,122.5,32009.0,116.9919,117.0873,116.9059,116.9537,32009.0
2021-07-30 15:55:00,122.48,122.76,122.48,122.73,86118.0,116.9346,117.2019,116.9346,117.1733,86118.0
2021-08-02 09:30:00,123.36,123.66,123.01,123.3,19191.0,117.7747,118.0611,117.4406,117.7174,19191.0
2021-08-02 09:35:00,123.4,123.5,123.09,123.17,12828.0,117.8129,117.9084,117.517,117.5933,12828.0
2021-08-02 09:40:00,123.17,123.34,122.86,123.09,9599.0,117.5933,117.7556,117.2974,117.517,9599.0
2021-08-02 09:45:00,123.12,123.47,122.84,122.84,13089.0,117.5456,117.8797,117.2783,117.2783,13089.0
2021-08-02 09:50:00,122.81,122.95,122.46,122.48,9814.0,117.2496,117.3833,116.9155,116.9346,9814.0
2021-08-02 09:55:00,122.39,122.58,122.38,122.5,9010.0,116.8486,117.03,116.8391,116.9537,9010.0
2021-08-02 10:00:00,122.5,122.55,122.21,122.26,12236.0,116.9537,117.0014,116.6768,116.7245,12236.0
2021-08-02 10:05:00,122.27,122.48,122.01,122.48,9000.0,116.7341,116.9346,116.4858,116.9346,9000.0
2021-08-02 10:10:00,122.51,122.78,122.38,122.78,4501.0,116.9632,117.221,116.8391,117.221,4501.0
2021-08-02 10:15:00,122.81,122.82,122.38,122.38,3855.0,117.2496,117.2592,116.8391,116.8391,3855.0
2021-08-02 10:20:00,122.34,122.65,122.34,122.59,3723.0,116.8009,117.0969,116.8009,117.0396,3723.0
2021-08-02 10:25:00,122.61,122.86,122.54,122.71,6720.0,117.0587,117.2974,116.9919,117.1542,6720.0
2021-08-02 10:30:00,122.67,122.87,122.53,122.72,4946.0,117.116,117.3069,116.9823,117.1637,4946.0
2021-08-02 10:35:00,122.81,122.87,122.43,122.51,6059.0,117.2496,117.3069,116.8868,116.9632,6059.0
2021-08-02 10:40:00,122.47,122.47,122.15,122.21,6600.0,116.925,116.925,116.6195,116.6768,6600.0
2021-08-02 10:45:00,122.23,122.34,122.15,122.28,3876.0,116.6959,116.8009,116.6195,116.7436,3876.0
2021-08-02 10:50:00,122.3,122.36,122.13,122.16,4500.0,116.7627,116.82,116.6004,116.6291,4500.0
2021-08-02 10:55:00,122.18,122.18,121.82,121.84,5976.0,116.6482,116.6482,116.3045,116.3235,5976.0
2021-08-02 11:00:00,121.86,121.91,121.76,121.91,6406.0,116.3426,116.3904,116.2472,116.3904,6406.0
2021-08-02 11:05:00,121.89,122.03,121.83,121.95,4982.0,116.3713,116.5049,116.314,116.4286,4982.0
2021-08-02 11:10:00,121.87,121.91,121.75,121.75,5593.0,116.3522,116.3904,116.2376,116.2376,5593.0
2021-08-02 11:15:00,121.7,121.7,121.52,121.54,3515.0,116.1899,116.1899,116.018,116.0371,3515.0
2021-08-02 11:20:00,121.56,121.62,121.45,121.55,14125.0,116.0562,116.1135,115.9512,116.0467,14125.0
2021-08-02 11:25:00,121.53,121.74,121.53,121.74,9900.0,116.0276,116.2281,116.0276,116.2281,9900.0
2021-08-02 11:30:00,121.72,121.75,121.55,121.64,4725.0,116.209,116.2376,116.0467,116.1326,4725.0
2021-08-02 11:35:00,121.65,121.69,121.4,121.48,3619.0,116.1421,116.1803,115.9035,115.9798,3619.0
2021-08-02 11:40:00,121.5,121.54,121.21,121.21,2236.0,115.9989,116.0371,115.7221,115.7221,2236.0
2021-08-02 11:45:00,121.15,121.36,121.15,121.36,1701.0,115.6648,115.8653,115.6648,115.8653,1701.0
2021-08-02 11:50:00,121.31,121.31,121.15,121.2,3299.0,115.8175,115.8175,115.6648,115.7125,3299.0
2021-08-02 11:55:00,121.23,121.23,120.93,120.99,3724.0,115.7412,115.7412,115.4547,115.512,3724.0
2021-08-02 12:00:00,120.92,121.07,120.91,121.05,4234.0,115.4452,115.5884,115.4357,115.5693,4234.0
2021-08-02 12:05:00,121.05,121.12,120.72,120.74,9395.0,115.5693,115.6361,115.2543,115.2734,9395.0
2021-08-02 12:10:00,120.72,120.96,120.72,120.91,2800.0,115.2543,115.4834,115.2543,115.4357,2800.0
2021-08-02 12:15:00,120.9,120.98,120.88,120.91,3218.0,115.4261,115.5025,115.407,115.4357,3218.0
2021-08-02 12:20:00,120.95,121.01,120.72,120.81,6886.0,115.4738,115.5311,115.2543,115.3402,6886.0
2021-08-02 12:25:00,120.81,120.94,120.78,120.94,3300.0,115.3402,115.4643,115.3115,115.4643,3300.0
2021-08-02 12:30:00,120.98,121.15,120.98,121.11,2406.0,115.5025,115.6648,115.5025,115.6266,2406.0
2021-08-02 12:35:00,121.09,121.27,121.07,121.21,2767.0,115.6075,115.7794,115.5884,115.7221,2767.0
2021-08-02 12:40:00,121.23,121.27,121.15,121.18,4924.0,115.7412,115.7794,115.6648,115.6934,4924.0
2021-08-02 12:45:00,121.19,121.27,121.1,121.27,2263.0,115.703,115.7794,115.6171,115.7794,2263.0
2021-08-02 12:50:00,121.29,121.4,121.28,121.35,3078.0,115.7984,115.9035,115.7889,115.8557,3078.0
2021-08-02 12:55:00,121.38,121.38,121.21,121.27,4373.0,115.8844,115.8844,115.7221,115.7794,4373.0
2021-08-02 13:00:00,121.3,121.47,121.3,121.38,3828.0,115.808,115.9703,115.808,115.8844,3828.0
2021-08-02 13:05:00,121.43,121.6,121.42,121.47,16610.0,115.9321,116.0944,115.9226,115.9703,16610.0
2021-08-02 13:10:00,121.5,121.66,121.5,121.61,5353.0,115.9989,116.1517,115.9989,116.104,5353.0
2021-08-02 13:15:00,121.59,121.6,121.47,121.58,3135.0,116.0849,116.0944,115.9703,116.0753,3135.0
2021-08-02 13:20:00,121.57,121.68,121.56,121.63,7462.0,116.0658,116.1708,116.0562,116.1231,7462.0
2021-08-02 13:25:00,121.63,121.75,121.61,121.7,13253.0,116.1231,116.2376,116.104,116.1899,13253.0
2021-08-02 13:30:00,121.7,121.71,121.39,121.49,7558.0,116.1899,116.1994,115.8939,115.9894,7558.0
2021-08-02 13:35:00,121.38,121.47,121.35,121.41,2300.0,115.8844,115.9703,115.8557,115.913,2300.0
2021-08-02 13:40:00,121.4,121.44,121.33,121.38,2456.0,115.9035,115.9417,115.8366,115.8844,2456.0
2021-08-02 13:45:00,121.39,121.4,121.27,121.33,2140.0,115.8939,115.9035,115.7794,115.8366,2140.0
2021-08-02 13:50:00,121.32,121.32,121.22,121.24,2262.0,115.8271,115.8271,115.7316,115.7507,2262.0
2021-08-02 13:55:00,121.23,121.32,121.18,121.25,4522.0,115.7412,115.8271,115.6934,115.7603,4522.0
2021-08-02 14:00:00,121.28,121.32,121.24,121.26,1900.0,115.7889,115.8271,115.7507,115.7698,1900.0
2021-08-02 14:05:00,121.26,121.43,121.26,121.41,3831.0,115.7698,115.9321,115.7698,115.913,3831.0
2021-08-02 14:10:00,121.45,121.6,121.38,121.59,1628.0,115.9512,116.0944,115.8844,116.0849,1628.0
2021-08-02 14:15:00,121.59,121.59,121.51,121.51,2100.0,116.0849,116.0849,116.0085,116.0085,2100.0
2021-08-02 14:20:00,121.57,121.6,121.5,121.58,1900.0,116.0658,116.0944,115.9989,116.0753,1900.0
2021-08-02 14:25:00,121.54,121.6,121.48,121.51,2700.0,116.0371,116.0944,115.9798,116.0085,2700.0
2021-08-02 14:30:00,121.51,121.66,121.51,121.56,4292.0,116.0085,116.1517,116.0085,116.0562,4292.0
2021-08-02 14:35:00,121.54,121.6,121.46,121.48,2900.0,116.0371,116.0944,115.9608,115.9798,2900.0
2021-08-02 14:40:00,121.55,121.58,121.5,121.51,2788.0,116.0467,116.0753,115.9989,116.0085,2788.0
2021-08-02 14:45:00,121.46,121.49,121.42,121.46,5626.0,115.9608,115.9894,115.9226,115.9608,5626.0
2021-08-02 14:50:00,121.45,121.45,121.36,121.38,3179.0,115.9512,115.9512,115.8653,115.8844,3179.0
2021-08-02 14:55:00,121.4,121.46,121.4,121.43,2985.0,115.9035,115.9608,115.9035,115.9321,2985.0
2021-08-02 15:00:00,121.4,121.5,121.34,121.5,3679.0,115.9035,115.9989,115.8462,115.9989,3679.0
2021-08-02 15:05:00,121.49,121.58,121.38,121.38,6748.0,115.9894,116.0753,115.8844,115.8844,6748.0
2021-08-02 15:10:00,121.41,121.45,121.37,121.43,8552.0,115.913,115.9512,115.8748,115.9321,8552.0
2021-08-02 15:15:00,121.42,121.46,121.38,121.46,3891.0,115.9226,115.9608,115.8844,115.9608,3891.0
2021-08-02 15:20:00,121.44,121.49,121.26,121.26,5857.0,115.9417,115.9894,115.7698,115.7698,5857.0
2021-08-02 15:25:00,121.29,121.33,121.23,121.29,5195.0,115.7984,115.8366,115.7412,115.7984,5195.0
2021-08-02 15:30:00,121.29,121.29,121.17,121.27,8963.0,115.7984,115.7984,115.6839,115.7794,8963.0
2021-08-02 15:35:00,121.26,121.3,121.16,121.17,9473.0,115.7698,115.808,115.6743,115.6839,9473.0
2021-08-02 15:40:00,121.16,121.23,121.12,121.15,12703.0,115.6743,115.7412,115.6361,115.6648,12703.0
2021-08-02 15:45:00,121.12,121.14,120.93,120.93,15866.0,115.6361,115.6552,115.4547,115.4547,15866.0
2021-08-02 15:50:00,120.91,121.06,120.85,120.95,28457.0,115.4357,115.5789,115.3784,115.4738,28457.0
2021-08-02 15:55:00,120.94,121.01,120.84,120.97,41949.0,115.4643,115.5311,115.3688,115.4929,41949.0
2021-08-03 09:30:00,121.62,121.69,120.66,120.66,13409.0,116.1135,116.1803,115.197,115.197,13409.0
2021-08-03 09:35:00,120.74,121.1,120.74,120.8,6649.0,115.2734,115.6171,115.2734,115.3306,6649.0
2021-08-03 09:40:00,120.75,120.75,120.04,120.08,6461.0,115.2829,115.2829,114.605,114.6432,6461.0
2021-08-03 09:45:00,120.09,120.1,119.62,119.69,7426.0,114.6528,114.6623,114.2041,114.2709,7426.0
2021-08-03 09:50:00,119.6,120.03,119.52,119.85,5766.0,114.185,114.5955,114.1086,114.4236,5766.0
2021-08-03 09:55:00,119.82,120.14,119.66,120.0,4753.0,114.395,114.7005,114.2422,114.5669,4753.0
2021-08-03 10:00:00,120.0,120.19,119.74,119.82,9981.0,114.5669,114.7483,114.3186,114.395,9981.0
2021-08-03 10:05:00,119.8,119.8,119.41,119.41,5509.0,114.3759,114.3759,114.0036,114.0036,5509.0
2021-08-03 10:10:00,119.42,119.58,119.11,119.56,7495.0,114.0131,114.1659,113.7172,114.1468,7495.0
2021-08-03 10:15:00,119.57,119.95,119.51,119.85,13823.0,114.1563,114.5191,114.099,114.4236,13823.0
2021-08-03 10:20:00,119.83,120.05,119.65,120.05,3311.0,114.4046,114.6146,114.2327,114.6146,3311.0
2021-08-03 10:25:00,120.0,120.13,119.9,120.0,3406.0,114.5669,114.691,114.4714,114.5669,3406.0
2021-08-03 10:30:00,119.95,120.0,119.68,119.7,5077.0,114.5191,114.5669,114.2613,114.2804,5077.0
2021-08-03 10:35:00,119.73,119.94,119.64,119.94,3816.0,114.3091,114.5096,114.2232,114.5096,3816.0
2021-08-03 10:40:00,119.97,120.24,119.97,120.22,2419.0,114.5382,114.796,114.5382,114.7769,2419.0
2021-08-03 10:45:00,120.17,120.68,120.11,120.64,13975.0,114.7292,115.2161,114.6719,115.1779,13975.0
2021-08-03 10:50:00,120.64,120.79,120.62,120.67,11504.0,115.1779,115.3211,115.1588,115.2065,11504.0
2021-08-03 10:55:00,120.53,120.53,120.33,120.36,4674.0,115.0729,115.0729,114.8819,114.9106,4674.0
2021-08-03 11:00:00,120.35,120.54,120.29,120.35,9282.0,114.901,115.0824,114.8437,114.901,9282.0
2021-08-03 11:05:00,120.37,120.53,120.19,120.53,5899.0,114.9201,115.0729,114.7483,115.0729,5899.0
2021-08-03 11:10:00,120.47,120.64,120.33,120.61,8381.0,115.0156,115.1779,114.8819,115.1492,8381.0
2021-08-03 11:15:00,120.6,120.63,120.39,120.39,4369.0,115.1397,115.1683,114.9392,114.9392,4369.0
2021-08-03 11:20:00,120.39,120.6,120.29,120.54,9224.0,114.9392,115.1397,114.8437,115.0824,9224.0
2021-08-03 11:25:00,120.54,120.7,120.45,120.7,8450.0,115.0824,115.2352,114.9965,115.2352,8450.0
2021-08-03 11:30:00,120.72,121.01,120.71,120.98,7038.0,115.2543,115.5311,115.2447,115.5025,7038.0
2021-08-03 11:35:00,120.97,121.13,120.9,121.13,33009.0,115.4929,115.6457,115.4261,115.6457,33009.0
2021-08-03 11:40:00,121.09,121.31,120.99,121.31,20291.0,115.6075,115.8175,115.512,115.8175,20291.0
2021-08-03 11:45:00,121.28,121.46,121.13,121.17,11528.0,115.7889,115.9608,115.6457,115.6839,11528.0
2021-08-03 11:50:00,121.14,121.34,121.13,121.25,12963.0,115.6552,115.8462,115.6457,115.7603,12963.0
2021-08-03 11:55:00,121.27,121.39,121.27,121.36,7434.0,115.7794,115.8939,115.7794,115.8653,7434.0
2021-08-03 12:00:00,121.29,121.51,121.26,121.46,5065.0,115.7984,116.0085,115.7698,115.9608,5065.0
2021-08-03 12:05:00,121.41,121.41,121.29,121.3,2406.0,115.913,115.913,115.7984,115.808,2406.0
2021-08-03 12:10:00,121.31,121.34,121.22,121.32,3298.0,115.8175,115.8462,115.7316,115.8271,3298.0
2021-08-03 12:15:00,121.33,121.44,121.32,121.37,4111.0,115.8366,115.9417,115.8271,115.8748,4111.0
2021-08-03 12:20:00,121.37,121.37,121.25,121.28,3133.0,115.8748,115.8748,115.7603,115.7889,3133.0
2021-08-03 12:25:00,121.3,121.38,121.29,121.34,4532.0,115.808,115.8844,115.7984,115.8462,4532.0
2021-08-03 12:30:00,121.35,121.35,121.17,121.32,4334.0,115.8557,115.8557,115.6839,115.8271,4334.0
2021-08-03 12:35:00,121.39,121.39,121.25,121.38,3228.0,115.8939,115.8939,115.7603,115.8844,3228.0
2021-08-03 12:40:00,121.38,121.56,121.38,121.48,3224.0,115.8844,116.0562,115.8844,115.9798,3224.0
2021-08-03 12:45:00,121.46,121.5,121.39,121.42,3966.0,115.9608,115.9989,115.8939,115.9226,3966.0
2021-08-03 12:50:00,121.44,121.56,121.4,121.53,5373.0,115.9417,116.0562,115.9035,116.0276,5373.0
2021-08-03 12:55:00,121.53,121.56,121.41,121.42,6222.0,116.0276,116.0562,115.913,115.9226,6222.0
2021-08-03 13:00:00,121.43,121.51,121.42,121.5,6035.0,115.9321,116.0085,115.9226,115.9989,6035.0
2021-08-03 13:05:00,121.53,121.55,121.45,121.55,2604.0,116.0276,116.0467,115.9512,116.0467,2604.0
2021-08-03 13:10:00,121.58,121.58,121.44,121.51,4885.0,116.0753,116.0753,115.9417,116.0085,4885.0
2021-08-03 13:15:00,121.51,121.54,121.43,121.47,6363.0,116.0085,116.0371,115.9321,115.9703,6363.0
2021-08-03 13:20:00,121.5,121.55,121.45,121.48,3757.0,115.9989,116.0467,115.9512,115.9798,3757.0
2021-08-03 13:25:00,121.43,121.5,121.39,121.5,3393.0,115.9321,115.9989,115.8939,115.9989,3393.0
2021-08-03 13:30:00,121.48,121.48,121.38,121.41,4061.0,115.9798,115.9798,115.8844,115.913,4061.0
2021-08-03 13:35:00,121.35,121.4,121.32,121.35,3611.0,115.8557,115.9035,115.8271,115.8557,3611.0
2021-08-03 13:40:00,121.34,121.46,121.27,121.39,4433.0,115.8462,115.9608,115.7794,115.8939,4433.0
2021-08-03 13:45:00,121.34,121.5,121.28,121.49,4228.0,115.8462,115.9989,115.7889,115.9894,4228.0
2021-08-03 13:50:00,121.55,121.72,121.46,121.68,4508.0,116.0467,116.209,115.9608,116.1708,4508.0
2021-08-03 13:55:00,121.71,121.77,121.63,121.64,12568.0,116.1994,116.2567,116.1231,116.1326,12568.0
2021-08-03 14:00:00,121.67,121.68,121.52,121.64,4207.0,116.1612,116.1708,116.018,116.1326,4207.0
2021-08-03 14:05:00,121.64,121.74,121.6,121.62,4690.0,116.1326,116.2281,116.0944,116.1135,4690.0
2021-08-03 14:10:00,121.56,121.67,121.54,121.59,2753.0,116.0562,116.1612,116.0371,116.0849,2753.0
2021-08-03 14:15:00,121.56,121.64,121.53,121.63,3421.0,116.0562,116.1326,116.0276,116.1231,3421.0
2021-08-03 14:20:00,121.56,121.72,121.54,121.68,3639.0,116.0562,116.209,116.0371,116.1708,3639.0
2021-08-03 14:25:00,121.66,121.71,121.62,121.71,2804.0,116.1517,116.1994,116.1135,116.1994,2804.0
2021-08-03 14:30:00,121.69,121.71,121.62,121.68,4522.0,116.1803,116.1994,116.1135,116.1708,4522.0
2021-08-03 14:35:00,121.64,121.75,121.63,121.72,2273.0,116.1326,116.2376,116.1231,116.209,2273.0
2021-08-03 14:40:00,121.76,121.8,121.72,121.8,2881.0,116.2472,116.2854,116.209,116.2854,2881.0
2021-08-03 14:45:00,121.82,121.82,121.69,121.69,4443.0,116.3045,116.3045,116.1803,116.1803,4443.0
2021-08-03 14:50:00,121.66,121.74,121.64,121.73,4903.0,116.1517,116.2281,116.1326,116.2185,4903.0
2021-08-03 14:55:00,121.72,121.85,121.71,121.82,3970.0,116.209,116.3331,116.1994,116.3045,3970.0
2021-08-03 15:00:00,121.83,121.89,121.71,121.71,6109.0,116.314,116.3713,116.1994,116.1994,6109.0
2021-08-03 15:05:00,121.71,121.87,121.7,121.84,5312.0,116.1994,116.3522,116.1899,116.3235,5312.0
2021-08-03 15:10:00,121.83,121.83,121.75,121.8,3074.0,116.314,116.314,116.2376,116.2854,3074.0
2021-08-03 15:15:00,121.82,121.93,121.81,121.85,3976.0,116.3045,116.4095,116.2949,116.3331,3976.0
2021-08-03 15:20:00,121.86,122.01,121.86,121.97,7742.0,116.3426,116.4858,116.3426,116.4477,7742.0
2021-08-03 15:25:00,121.96,121.99,121.78,121.84,11584.0,116.4381,116.4668,116.2663,116.3235,11584.0
2021-08-03 15:30:00,121.79,121.9,121.77,121.87,7517.0,116.2758,116.3808,116.2567,116.3522,7517.0
2021-08-03 15:35:00,121.88,121.9,121.76,121.78,10301.0,116.3617,116.3808,116.2472,116.2663,10301.0
2021-08-03 15:40:00,121.79,121.85,121.78,121.78,8399.0,116.2758,116.3331,116.2663,116.2663,8399.0
2021-08-03 15:45:00,121.77,121.97,121.73,121.97,10544.0,116.2567,116.4477,116.2185,116.4477,10544.0
2021-08-03 15:50:00,121.98,122.07,121.84,122.04,24761.0,116.4572,116.5431,116.3235,116.5145,24761.0
2021-08-03 15:55:00,122.04,122.04,121.91,121.99,40034.0,116.5145,116.5145,116.3904,116.4668,40034.0
2021-08-04 09:30:00,121.4,121.73,121.3,121.5,25690.0,115.9035,116.2185,115.808,115.9989,25690.0
2021-08-04 09:35:00,121.61,121.67,120.77,121.04,19681.0,116.104,116.1612,115.302,115.5598,19681.0
2021-08-04 09:40:00,121.0,121.1,120.82,121.0,9569.0,115.5216,115.6171,115.3497,115.5216,9569.0
2021-08-04 09:45:00,121.03,121.25,120.84,121.16,10678.0,115.5502,115.7603,115.3688,115.6743,10678.0
2021-08-04 09:50:00,121.1,121.18,120.5,120.52,19654.0,115.6171,115.6934,115.0442,115.0633,19654.0
2021-08-04 09:55:00,120.56,120.85,120.44,120.8,12443.0,115.1015,115.3784,114.9869,115.3306,12443.0
2021-08-04 10:00:00,120.72,120.98,120.5,120.98,17945.0,115.2543,115.5025,115.0442,115.5025,17945.0
2021-08-04 10:05:00,121.01,121.25,120.91,121.12,6800.0,115.5311,115.7603,115.4357,115.6361,6800.0
2021-08-04 10:10:00,121.16,121.16,121.03,121.13,19726.0,115.6743,115.6743,115.5502,115.6457,19726.0
2021-08-04 10:15:00,121.13,121.24,121.02,121.06,8317.0,115.6457,115.7507,115.5407,115.5789,8317.0
2021-08-04 10:20:00,121.02,121.19,120.85,120.85,7611.0,115.5407,115.703,115.3784,115.3784,7611.0
2021-08-04 10:25:00,120.77,121.06,120.73,120.87,6585.0,115.302,115.5789,115.2638,115.3975,6585.0
2021-08-04 10:30:00,120.81,120.81,120.52,120.62,12094.0,115.3402,115.3402,115.0633,115.1588,12094.0
2021-08-04 10:35:00,120.7,120.85,120.64,120.85,4341.0,115.2352,115.3784,115.1779,115.3784,4341.0
2021-08-04 10:40:00,120.9,121.22,120.87,121.04,26438.0,115.4261,115.7316,115.3975,115.5598,26438.0
2021-08-04 10:45:00,121.05,121.12,120.89,120.89,5532.0,115.5693,115.6361,115.4166,115.4166,5532.0
2021-08-04 10:50:00,120.88,120.98,120.81,120.9,4481.0,115.407,115.5025,115.3402,115.4261,4481.0
2021-08-04 10:55:00,120.9,120.99,120.85,120.93,3825.0,115.4261,115.512,115.3784,115.4547,3825.0
2021-08-04 11:00:00,120.97,120.98,120.72,120.98,4920.0,115.4929,115.5025,115.2543,115.5025,4920.0
2021-08-04 11:05:00,120.97,121.21,120.92,121.18,5238.0,115.4929,115.7221,115.4452,115.6934,5238.0
2021-08-04 11:10:00,121.27,121.37,121.17,121.33,6194.0,115.7794,115.8748,115.6839,115.8366,6194.0
2021-08-04 11:15:00,121.36,121.57,121.36,121.51,6829.0,115.8653,116.0658,115.8653,116.0085,6829.0
2021-08-04 11:20:00,121.45,121.65,121.42,121.64,9870.0,115.9512,116.1421,115.9226,116.1326,9870.0
2021-08-04 11:25:00,121.73,121.78,121.6,121.78,7428.0,116.2185,116.2663,116.0944,116.2663,7428.0
2021-08-04 11:30:00,121.77,121.77,121.41,121.55,10145.0,116.2567,116.2567,115.913,116.0467,10145.0
2021-08-04 11:35:00,121.53,121.53,121.23,121.34,6400.0,116.0276,116.0276,115.7412,115.8462,6400.0
2021-08-04 11:40:00,121.34,121.35,120.85,120.9,3700.0,115.8462,115.8557,115.3784,115.4261,3700.0
2021-08-04 11:45:00,120.92,121.07,120.9,120.95,3076.0,115.4452,115.5884,115.4261,115.4738,3076.0
2021-08-04 11:50:00,120.95,120.95,120.84,120.87,4480.0,115.4738,115.4738,115.3688,115.3975,4480.0
2021-08-04 11:55:00,120.91,121.01,120.82,120.82,3360.0,115.4357,115.5311,115.3497,115.3497,3360.0
2021-08-04 12:00:00,120.78,120.93,120.78,120.93,2700.0,115.3115,115.4547,115.3115,115.4547,2700.0
2021-08-04 12:05:00,120.93,120.93,120.83,120.86,2890.0,115.4547,115.4547,115.3593,115.3879,2890.0
2021-08-04 12:10:00,120.84,120.84,120.57,120.65,8091.0,115.3688,115.3688,115.111,115.1874,8091.0
2021-08-04 12:15:00,120.62,120.64,120.4,120.45,3775.0,115.1588,115.1779,114.9487,114.9965,3775.0
2021-08-04 12:20:00,120.48,120.5,120.3,120.3,5062.0,115.0251,115.0442,114.8533,114.8533,5062.0
2021-08-04 12:25:00,120.29,120.29,120.0,120.04,8722.0,114.8437,114.8437,114.5669,114.605,8722.0
2021-08-04 12:30:00,120.0,120.02,119.8,119.89,11684.0,114.5669,114.5859,114.3759,114.4618,11684.0
2021-08-04 12:35:00,119.9,120.05,119.9,120.01,5486.0,114.4714,114.6146,114.4714,114.5764,5486.0
2021-08-04 12:40:00,119.97,120.11,119.87,119.99,6069.0,114.5382,114.6719,114.4427,114.5573,6069.0
2021-08-04 12:45:00,119.96,119.98,119.87,119.98,2820.0,114.5287,114.5478,114.4427,114.5478,2820.0
2021-08-04 12:50:00,120.02,120.02,119.92,119.97,2709.0,114.5859,114.5859,114.4905,114.5382,2709.0
2021-08-04 12:55:00,119.99,120.08,119.91,120.08,4701.0,114.5573,114.6432,114.4809,114.6432,4701.0
2021-08-04 13:00:00,120.07,120.19,120.06,120.18,2900.0,114.6337,114.7483,114.6241,114.7387,2900.0
2021-08-04 13:05:00,120.14,120.26,120.14,120.22,5068.0,114.7005,114.8151,114.7005,114.7769,5068.0
2021-08-04 13:10:00,120.24,120.32,120.22,120.25,3589.0,114.796,114.8724,114.7769,114.8055,3589.0
2021-08-04 13:15:00,120.19,120.2,119.9,119.9,6828.0,114.7483,114.7578,114.4714,114.4714,6828.0
2021-08-04 13:20:00,119.91,120.14,119.88,120.03,8738.0,114.4809,114.7005,114.4523,114.5955,8738.0
2021-08-04 13:25:00,120.02,120.02,119.77,119.8,5045.0,114.5859,114.5859,114.3473,114.3759,5045.0
2021-08-04 13:30:00,119.79,119.82,119.69,119.76,5228.0,114.3664,114.395,114.2709,114.3377,5228.0
2021-08-04 13:35:00,119.78,119.78,119.5,119.57,14943.0,114.3568,114.3568,114.0895,114.1563,14943.0
2021-08-04 13:40:00,119.58,119.65,119.4,119.46,10875.0,114.1659,114.2327,113.994,114.0513,10875.0
2021-08-04 13:45:00,119.47,119.5,119.28,119.33,6617.0,114.0609,114.0895,113.8795,113.9272,6617.0
2021-08-04 13:50:00,119.33,119.34,119.09,119.11,7773.0,113.9272,113.9367,113.6981,113.7172,7773.0
2021-08-04 13:55:00,119.09,119.47,119.08,119.39,45623.0,113.6981,114.0609,113.6885,113.9845,45623.0
2021-08-04 14:00:00,119.37,119.59,119.37,119.55,21710.0,113.9654,114.1754,113.9654,114.1372,21710.0
2021-08-04 14:05:00,119.55,119.64,119.48,119.51,4626.0,114.1372,114.2232,114.0704,114.099,4626.0
2021-08-04 14:10:00,119.56,119.69,119.48,119.5,5682.0,114.1468,114.2709,114.0704,114.0895,5682.0
2021-08-04 14:15:00,119.52,119.56,119.46,119.53,7610.0,114.1086,114.1468,114.0513,114.1181,7610.0
2021-08-04 14:20:00,119.51,119.56,119.49,119.56,2500.0,114.099,114.1468,114.0799,114.1468,2500.0
2021-08-04 14:25:00,119.56,119.67,119.53,119.65,8696.0,114.1468,114.2518,114.1181,114.2327,8696.0
2021-08-04 14:30:00,119.64,119.69,119.58,119.62,5605.0,114.2232,114.2709,114.1659,114.2041,5605.0
2021-08-04 14:35:00,119.61,119.69,119.58,119.69,7187.0,114.1945,114.2709,114.1659,114.2709,7187.0
2021-08-04 14:40:00,119.7,119.74,119.57,119.59,12291.0,114.2804,114.3186,114.1563,114.1754,12291.0
2021-08-04 14:45:00,119.56,119.57,119.43,119.47,8539.0,114.1468,114.1563,114.0227,114.0609,8539.0
2021-08-04 14:50:00,119.46,119.47,119.27,119.34,13356.0,114.0513,114.0609,113.8699,113.9367,13356.0
2021-08-04 14:55:00,119.33,119.37,119.25,119.35,7900.0,113.9272,113.9654,113.8508,113.9463,7900.0
2021-08-04 15:00:00,119.35,119.36,119.24,119.33,5525.0,113.9463,113.9558,113.8413,113.9272,5525.0
2021-08-04 15:05:00,119.33,119.5,119.33,119.47,2803.0,113.9272,114.0895,113.9272,114.0609,2803.0
2021-08-04 15:10:00,119.49,119.54,119.37,119.37,4555.0,114.0799,114.1277,113.9654,113.9654,4555.0
2021-08-04 15:15:00,119.37,119.38,119.19,119.22,5543.0,113.9654,113.9749,113.7935,113.8222,5543.0
2021-08-04 15:20:00,119.23,119.39,119.21,119.35,6376.0,113.8317,113.9845,113.8126,113.9463,6376.0
2021-08-04 15:25:00,119.36,119.45,119.28,119.4,5374.0,113.9558,114.0418,113.8795,113.994,5374.0
2021-08-04 15:30:00,119.34,119.4,119.26,119.37,8555.0,113.9367,113.994,113.8604,113.9654,8555.0
2021-08-04 15:35:00,119.37,119.4,119.07,119.13,19929.0,113.9654,113.994,113.679,113.7362,19929.0
2021-08-04 15:40:00,119.14,119.18,119.04,119.13,23813.0,113.7458,113.784,113.6503,113.7362,23813.0
2021-08-04 15:45:00,119.12,119.12,118.93,118.94,21803.0,113.7267,113.7267,113.5453,113.5548,21803.0
2021-08-04 15:50:00,118.94,118.99,118.67,118.71,59833.0,113.5548,113.6026,113.2971,113.3353,59833.0
2021-08-04 15:55:00,118.7,118.82,118.62,118.7,89067.0,113.3257,113.4403,113.2493,113.3257,89067.0
2021-08-05 09:30:00,119.59,119.98,119.4,119.41,27597.0,114.1754,114.5478,113.994,114.0036,27597.0
2021-08-05 09:35:00,119.38,119.63,119.24,119.44,12537.0,113.9749,114.2136,113.8413,114.0322,12537.0
2021-08-05 09:40:00,119.45,119.58,119.17,119.34,9820.0,114.0418,114.1659,113.7744,113.9367,9820.0
2021-08-05 09:45:00,119.36,119.99,119.34,119.63,38209.0,113.9558,114.5573,113.9367,114.2136,38209.0
2021-08-05 09:50:00,119.65,120.12,119.63,120.11,16662.0,114.2327,114.6814,114.2136,114.6719,16662.0
2021-08-05 09:55:00,120.12,120.58,120.12,120.22,12396.0,114.6814,115.1206,114.6814,114.7769,12396.0
2021-08-05 10:00:00,120.25,120.43,120.03,120.21,29201.0,114.8055,114.9774,114.5955,114.7673,29201.0
2021-08-05 10:05:00,120.26,120.52,120.15,120.38,23321.0,114.8151,115.0633,114.7101,114.9296,23321.0
2021-08-05 10:10:00,120.38,120.6,120.11,120.51,9234.0,114.9296,115.1397,114.6719,115.0538,9234.0
2021-08-05 10:15:00,120.51,120.76,120.37,120.68,13558.0,115.0538,115.2924,114.9201,115.2161,13558.0
2021-08-05 10:20:00,120.66,120.83,120.51,120.54,17361.0,115.197,115.3593,115.0538,115.0824,17361.0
2021-08-05 10:25:00,120.55,120.78,120.52,120.78,16022.0,115.092,115.3115,115.0633,115.3115,16022.0
2021-08-05 10:30:00,120.68,120.69,120.44,120.68,5203.0,115.2161,115.2256,114.9869,115.2161,5203.0
2021-08-05 10:35:00,120.68,120.87,120.64,120.78,9120.0,115.2161,115.3975,115.1779,115.3115,9120.0
2021-08-05 10:40:00,120.84,121.1,120.84,121.04,4400.0,115.3688,115.6171,115.3688,115.5598,4400.0
2021-08-05 10:45:00,121.11,121.18,120.93,121.14,5452.0,115.6266,115.6934,115.4547,115.6552,5452.0
2021-08-05 10:50:00,121.12,121.3,121.05,121.29,7408.0,115.6361,115.808,115.5693,115.7984,7408.0
2021-08-05 10:55:00,121.25,121.33,121.21,121.21,3360.0,115.7603,115.8366,115.7221,115.7221,3360.0
2021-08-05 11:00:00,121.23,121.26,121.06,121.07,8082.0,115.7412,115.7698,115.5789,115.5884,8082.0
2021-08-05 11:05:00,121.11,121.25,121.06,121.23,7388.0,115.6266,115.7603,115.5789,115.7412,7388.0
2021-08-05 11:10:00,121.22,121.31,121.04,121.04,4875.0,115.7316,115.8175,115.5598,115.5598,4875.0
2021-08-05 11:15:00,121.09,121.29,121.09,121.21,3861.0,115.6075,115.7984,115.6075,115.7221,3861.0
2021-08-05 11:20:00,121.26,121.31,121.13,121.24,4456.0,115.7698,115.8175,115.6457,115.7507,4456.0
2021-08-05 11:25:00,121.26,121.26,121.12,121.17,3167.0,115.7698,115.7698,115.6361,115.6839,3167.0
2021-08-05 11:30:00,121.14,121.18,121.03,121.04,6916.0,115.6552,115.6934,115.5502,115.5598,6916.0
2021-08-05 11:35:00,121.04,121.04,120.82,120.84,7753.0,115.5598,115.5598,115.3497,115.3688,7753.0
2021-08-05 11:40:00,120.84,120.84,120.69,120.73,5685.0,115.3688,115.3688,115.2256,115.2638,5685.0
2021-08-05 11:45:00,120.69,120.69,120.63,120.68,4987.0,115.2256,115.2256,115.1683,115.2161,4987.0
2021-08-05 11:50:00,120.74,120.77,120.67,120.73,3420.0,115.2734,115.302,115.2065,115.2638,3420.0
2021-08-05 11:55:00,120.71,120.71,120.51,120.65,5417.0,115.2447,115.2447,115.0538,115.1874,5417.0
2021-08-05 12:00:00,120.69,120.7,120.61,120.67,2100.0,115.2256,115.2352,115.1492,115.2065,2100.0
2021-08-05 12:05:00,120.66,120.86,120.64,120.84,7749.0,115.197,115.3879,115.1779,115.3688,7749.0
2021-08-05 12:10:00,120.9,120.9,120.79,120.82,5100.0,115.4261,115.4261,115.3211,115.3497,5100.0
2021-08-05 12:15:00,120.84,120.84,120.62,120.62,3058.0,115.3688,115.3688,115.1588,115.1588,3058.0
2021-08-05 12:20:00,120.64,120.69,120.58,120.58,4404.0,115.1779,115.2256,115.1206,115.1206,4404.0
2021-08-05 12:25:00,120.58,120.62,120.55,120.6,4195.0,115.1206,115.1588,115.092,115.1397,4195.0
2021-08-05 12:30:00,120.59,120.6,120.46,120.51,2739.0,115.1301,115.1397,115.006,115.0538,2739.0
2021-08-05 12:35:00,120.53,120.55,120.26,120.39,8721.0,115.0729,115.092,114.8151,114.9392,8721.0
2021-08-05 12:40:00,120.38,120.49,120.31,120.46,2883.0,114.9296,115.0347,114.8628,115.006,2883.0
2021-08-05 12:45:00,120.46,120.52,120.42,120.46,3470.0,115.006,115.0633,114.9678,115.006,3470.0
2021-08-05 12:50:00,120.46,120.46,120.32,120.33,7112.0,115.006,115.006,114.8724,114.8819,7112.0
2021-08-05 12:55:00,120.35,120.4,120.3,120.37,5506.0,114.901,114.9487,114.8533,114.9201,5506.0
2021-08-05 13:00:00,120.35,120.35,120.24,120.32,3667.0,114.901,114.901,114.796,114.8724,3667.0
2021-08-05 13:05:00,120.34,120.34,120.19,120.29,5201.0,114.8915,114.8915,114.7483,114.8437,5201.0
2021-08-05 13:10:00,120.28,120.32,120.25,120.26,4167.0,114.8342,114.8724,114.8055,114.8151,4167.0
2021-08-05 13:15:00,120.28,120.33,120.2,120.32,4955.0,114.8342,114.8819,114.7578,114.8724,4955.0
2021-08-05 13:20:00,120.35,120.4,120.3,120.3,3475.0,114.901,114.9487,114.8533,114.8533,3475.0
2021-08-05 13:25:00,120.31,120.43,120.29,120.41,4744.0,114.8628,114.9774,114.8437,114.9583,4744.0
2021-08-05 13:30:00,120.43,120.5,120.39,120.39,5687.0,114.9774,115.0442,114.9392,114.9392,5687.0
2021-08-05 13:35:00,120.38,120.51,120.34,120.51,2200.0,114.9296,115.0538,114.8915,115.0538,2200.0
2021-08-05 13:40:00,120.52,120.56,120.48,120.54,4890.0,115.0633,115.1015,115.0251,115.0824,4890.0
2021-08-05 13:45:00,120.51,120.58,120.48,120.56,6966.0,115.0538,115.1206,115.0251,115.1015,6966.0
2021-08-05 13:50:00,120.52,120.55,120.47,120.53,7784.0,115.0633,115.092,115.0156,115.0729,7784.0
2021-08-05 13:55:00,120.55,120.59,120.47,120.47,5637.0,115.092,115.1301,115.0156,115.0156,5637.0
2021-08-05 14:00:00,120.48,120.49,120.42,120.47,7400.0,115.0251,115.0347,114.9678,115.0156,7400.0
2021-08-05 14:05:00,120.47,120.5,120.4,120.49,6800.0,115.0156,115.0442,114.9487,115.0347,6800.0
2021-08-05 14:10:00,120.48,120.51,120.39,120.39,7915.0,115.0251,115.0538,114.9392,114.9392,7915.0
2021-08-05 14:15:00,120.39,120.43,120.36,120.36,7749.0,114.9392,114.9774,114.9106,114.9106,7749.0
2021-08-05 14:20:00,120.34,120.35,120.25,120.29,5534.0,114.8915,114.901,114.8055,114.8437,5534.0
2021-08-05 14:25:00,120.3,120.36,120.24,120.33,5275.0,114.8533,114.9106,114.796,114.8819,5275.0
2021-08-05 14:30:00,120.3,120.36,120.2,120.26,6895.0,114.8533,114.9106,114.7578,114.8151,6895.0
2021-08-05 14:35:00,120.25,120.3,120.17,120.19,11036.0,114.8055,114.8533,114.7292,114.7483,11036.0
2021-08-05 14:40:00,120.18,120.37,120.18,120.36,4100.0,114.7387,114.9201,114.7387,114.9106,4100.0
2021-08-05 14:45:00,120.35,120.38,120.27,120.31,6802.0,114.901,114.9296,114.8246,114.8628,6802.0
2021-08-05 14:50:00,120.28,120.32,120.23,120.23,3137.0,114.8342,114.8724,114.7864,114.7864,3137.0
2021-08-05 14:55:00,120.22,120.33,120.2,120.3,6519.0,114.7769,114.8819,114.7578,114.8533,6519.0
2021-08-05 15:00:00,120.3,120.45,120.3,120.43,6012.0,114.8533,114.9965,114.8533,114.9774,6012.0
2021-08-05 15:05:00,120.41,120.48,120.41,120.43,4601.0,114.9583,115.0251,114.9583,114.9774,4601.0
2021-08-05 15:10:00,120.41,120.5,120.37,120.48,5225.0,114.9583,115.0442,114.9201,115.0251,5225.0
2021-08-05 15:15:00,120.45,120.45,120.31,120.35,5840.0,114.9965,114.9965,114.8628,114.901,5840.0
2021-08-05 15:20:00,120.36,120.42,120.29,120.38,7771.0,114.9106,114.9678,114.8437,114.9296,7771.0
2021-08-05 15:25:00,120.37,120.42,120.36,120.38,4410.0,114.9201,114.9678,114.9106,114.9296,4410.0
2021-08-05 15:30:00,120.4,120.43,120.28,120.43,10898.0,114.9487,114.9774,114.8342,114.9774,10898.0
2021-08-05 15:35:00,120.44,120.52,120.36,120.38,15764.0,114.9869,115.0633,114.9106,114.9296,15764.0
2021-08-05 15:40:00,120.43,120.49,120.35,120.49,25892.0,114.9774,115.0347,114.901,115.0347,25892.0
2021-08-05 15:45:00,120.47,120.5,120.29,120.31,20039.0,115.0156,115.0442,114.8437,114.8628,20039.0
2021-08-05 15:50:00,120.34,120.63,120.26,120.61,46884.0,114.8915,115.1683,114.8151,115.1492,46884.0
2021-08-05 15:55:00,120.61,120.73,120.54,120.71,59202.0,115.1492,115.2638,115.0824,115.2447,59202.0
2021-08-06 09:30:00,121.13,122.05,121.01,121.47,21482.0,115.6457,116.524,115.5311,115.9703,21482.0
2021-08-06 09:35:00,121.4,121.42,120.92,121.06,5401.0,115.9035,115.9226,115.4452,115.5789,5401.0
2021-08-06 09:40:00,121.08,121.57,120.86,121.31,9647.0,115.598,116.0658,115.3879,115.8175,9647.0
2021-08-06 09:45:00,121.38,122.28,121.19,122.07,52187.0,115.8844,116.7436,115.703,116.5431,52187.0
2021-08-06 09:50:00,122.11,122.25,121.57,121.8,15278.0,116.5813,116.715,116.0658,116.2854,15278.0
2021-08-06 09:55:00,121.68,121.69,121.12,121.42,29272.0,116.1708,116.1803,115.6361,115.9226,29272.0
2021-08-06 10:00:00,121.44,121.8,121.28,121.77,12666.0,115.9417,116.2854,115.7889,116.2567,12666.0
2021-08-06 10:05:00,121.92,121.95,121.66,121.73,7957.0,116.3999,116.4286,116.1517,116.2185,7957.0
2021-08-06 10:10:00,121.74,121.75,121.41,121.67,5641.0,116.2281,116.2376,115.913,116.1612,5641.0
2021-08-06 10:15:00,121.75,121.95,121.58,121.89,6700.0,116.2376,116.4286,116.0753,116.3713,6700.0
2021-08-06 10:20:00,121.87,122.26,121.81,122.22,10610.0,116.3522,116.7245,116.2949,116.6863,10610.0
2021-08-06 10:25:00,122.22,122.46,122.15,122.45,8534.0,116.6863,116.9155,116.6195,116.9059,8534.0
2021-08-06 10:30:00,122.43,122.67,122.39,122.6,11595.0,116.8868,117.116,116.8486,117.0491,11595.0
2021-08-06 10:35:00,122.56,122.61,122.46,122.46,7216.0,117.0109,117.0587,116.9155,116.9155,7216.0
2021-08-06 10:40:00,122.42,122.48,122.15,122.26,5886.0,116.8773,116.9346,116.6195,116.7245,5886.0
2021-08-06 10:45:00,122.27,122.34,121.8,121.8,26866.0,116.7341,116.8009,116.2854,116.2854,26866.0
2021-08-06 10:50:00,121.77,122.01,121.75,121.94,5010.0,116.2567,116.4858,116.2376,116.419,5010.0
2021-08-06 10:55:00,121.98,122.36,121.95,122.35,7568.0,116.4572,116.82,116.4286,116.8105,7568.0
2021-08-06 11:00:00,122.33,122.86,122.33,122.84,4029.0,116.7914,117.2974,116.7914,117.2783,4029.0
2021-08-06 11:05:00,122.86,122.98,122.79,122.89,6091.0,117.2974,117.4119,117.2305,117.326,6091.0
2021-08-06 11:10:00,122.89,122.89,122.62,122.65,3603.0,117.326,117.326,117.0682,117.0969,3603.0
2021-08-06 11:15:00,122.66,122.75,122.6,122.74,5485.0,117.1064,117.1923,117.0491,117.1828,5485.0
2021-08-06 11:20:00,122.78,122.95,122.71,122.93,4075.0,117.221,117.3833,117.1542,117.3642,4075.0
2021-08-06 11:25:00,122.89,122.95,122.68,122.83,5498.0,117.326,117.3833,117.1255,117.2687,5498.0
2021-08-06 11:30:00,122.85,122.85,122.6,122.6,4665.0,117.2878,117.2878,117.0491,117.0491,4665.0
2021-08-06 11:35:00,122.65,122.65,122.49,122.51,3100.0,117.0969,117.0969,116.9441,116.9632,3100.0
2021-08-06 11:40:00,122.47,122.57,122.42,122.5,2335.0,116.925,117.0205,116.8773,116.9537,2335.0
2021-08-06 11:45:00,122.53,122.61,122.4,122.54,4038.0,116.9823,117.0587,116.8582,116.9919,4038.0
2021-08-06 11:50:00,122.6,122.76,122.54,122.76,2060.0,117.0491,117.2019,116.9919,117.2019,2060.0
2021-08-06 11:55:00,122.76,122.8,122.64,122.72,2545.0,117.2019,117.2401,117.0873,117.1637,2545.0
2021-08-06 12:00:00,122.74,122.86,122.72,122.86,1000.0,117.1828,117.2974,117.1637,117.2974,1000.0
2021-08-06 12:05:00,122.87,122.88,122.74,122.74,2438.0,117.3069,117.3165,117.1828,117.1828,2438.0
2021-08-06 12:10:00,122.67,122.76,122.62,122.76,5636.0,117.116,117.2019,117.0682,117.2019,5636.0
2021-08-06 12:15:00,122.73,122.78,122.7,122.72,3070.0,117.1733,117.221,117.1446,117.1637,3070.0
2021-08-06 12:20:00,122.74,122.79,122.67,122.67,2271.0,117.1828,117.2305,117.116,117.116,2271.0
2021-08-06 12:25:00,122.69,122.77,122.63,122.63,2576.0,117.1351,117.2114,117.0778,117.0778,2576.0
2021-08-06 12:30:00,122.62,122.65,122.55,122.64,2999.0,117.0682,117.0969,117.0014,117.0873,2999.0
2021-08-06 12:35:00,122.63,122.66,122.58,122.58,1719.0,117.0778,117.1064,117.03,117.03,1719.0
2021-08-06 12:40:00,122.6,122.62,122.54,122.62,2200.0,117.0491,117.0682,116.9919,117.0682,2200.0
2021-08-06 12:45:00,122.61,122.83,122.59,122.76,32067.0,117.0587,117.2687,117.0396,117.2019,32067.0
2021-08-06 12:50:00,122.77,122.8,122.67,122.71,2301.0,117.2114,117.2401,117.116,117.1542,2301.0
2021-08-06 12:55:00,122.69,122.8,122.65,122.72,3358.0,117.1351,117.2401,117.0969,117.1637,3358.0
2021-08-06 13:00:00,122.7,122.79,122.57,122.66,4591.0,117.1446,117.2305,117.0205,117.1064,4591.0
2021-08-06 13:05:00,122.65,122.7,122.62,122.65,4424.0,117.0969,117.1446,117.0682,117.0969,4424.0
2021-08-06 13:10:00,122.65,122.79,122.65,122.77,4403.0,117.0969,117.2305,117.0969,117.2114,4403.0
2021-08-06 13:15:00,122.77,122.84,122.77,122.83,4578.0,117.2114,117.2783,117.2114,117.2687,4578.0
2021-08-06 13:20:00,122.81,122.85,122.73,122.84,2544.0,117.2496,117.2878,117.1733,117.2783,2544.0
2021-08-06 13:25:00,122.85,122.85,122.77,122.82,3059.0,117.2878,117.2878,117.2114,117.2592,3059.0
2021-08-06 13:30:00,122.85,122.93,122.85,122.93,3276.0,117.2878,117.3642,117.2878,117.3642,3276.0
2021-08-06 13:35:00,122.91,122.99,122.78,122.86,3987.0,117.3451,117.4215,117.221,117.2974,3987.0
2021-08-06 13:40:00,122.89,122.98,122.86,122.98,3410.0,117.326,117.4119,117.2974,117.4119,3410.0
2021-08-06 13:45:00,122.93,122.99,122.92,122.93,4037.0,117.3642,117.4215,117.3546,117.3642,4037.0
2021-08-06 13:50:00,122.93,122.97,122.9,122.96,2786.0,117.3642,117.4024,117.3356,117.3928,2786.0
2021-08-06 13:55:00,122.98,123.02,122.95,123.01,5496.0,117.4119,117.4501,117.3833,117.4406,5496.0
2021-08-06 14:00:00,122.98,123.04,122.96,122.99,11689.0,117.4119,117.4692,117.3928,117.4215,11689.0
2021-08-06 14:05:00,122.99,123.03,122.91,122.99,15552.0,117.4215,117.4597,117.3451,117.4215,15552.0
2021-08-06 14:10:00,123.02,123.02,122.96,123.0,23342.0,117.4501,117.4501,117.3928,117.431,23342.0
2021-08-06 14:15:00,122.98,123.04,122.92,122.98,7832.0,117.4119,117.4692,117.3546,117.4119,7832.0
2021-08-06 14:20:00,122.97,123.05,122.95,123.05,6925.0,117.4024,117.4788,117.3833,117.4788,6925.0
2021-08-06 14:25:00,123.06,123.1,123.02,123.04,4366.0,117.4883,117.5265,117.4501,117.4692,4366.0
2021-08-06 14:30:00,123.04,123.09,122.99,123.02,4114.0,117.4692,117.517,117.4215,117.4501,4114.0
2021-08-06 14:35:00,122.98,123.0,122.86,122.96,17743.0,117.4119,117.431,117.2974,117.3928,17743.0
2021-08-06 14:40:00,122.98,123.02,122.92,123.01,7701.0,117.4119,117.4501,117.3546,117.4406,7701.0
2021-08-06 14:45:00,123.01,123.1,123.01,123.03,3911.0,117.4406,117.5265,117.4406,117.4597,3911.0
2021-08-06 14:50:00,123.03,123.13,123.03,123.09,3788.0,117.4597,117.5551,117.4597,117.517,3788.0
2021-08-06 14:55:00,123.08,123.08,122.88,122.88,4347.0,117.5074,117.5074,117.3165,117.3165,4347.0
2021-08-06 15:00:00,122.88,122.88,122.7,122.7,3624.0,117.3165,117.3165,117.1446,117.1446,3624.0
2021-08-06 15:05:00,122.7,122.7,122.57,122.64,4483.0,117.1446,117.1446,117.0205,117.0873,4483.0
2021-08-06 15:10:00,122.66,122.7,122.6,122.64,6987.0,117.1064,117.1446,117.0491,117.0873,6987.0
2021-08-06 15:15:00,122.64,122.8,122.64,122.71,5693.0,117.0873,117.2401,117.0873,117.1542,5693.0
2021-08-06 15:20:00,122.67,122.8,122.66,122.8,6061.0,117.116,117.2401,117.1064,117.2401,6061.0
2021-08-06 15:25:00,122.8,122.82,122.72,122.82,5944.0,117.2401,117.2592,117.1637,117.2592,5944.0
2021-08-06 15:30:00,122.83,122.91,122.76,122.91,12593.0,117.2687,117.3451,117.2019,117.3451,12593.0
2021-08-06 15:35:00,122.91,122.99,122.81,122.86,13652.0,117.3451,117.4215,117.2496,117.2974,13652.0
2021-08-06 15:40:00,122.87,122.98,122.81,122.83,19046.0,117.3069,117.4119,117.2496,117.2687,19046.0
2021-08-06 15:45:00,122.84,123.01,122.79,122.89,23442.0,117.2783,117.4406,117.2305,117.326,23442.0
2021-08-06 15:50:00,122.88,123.06,122.86,123.05,47860.0,117.3165,117.4883,117.2974,117.4788,47860.0
2021-08-06 15:55:00,123.04,123.17,122.99,123.09,63509.0,117.4692,117.5933,117.4215,117.517,63509.0
2021-08-09 09:30:00,122.53,122.8,121.38,121.46,21511.0,116.9823,117.2401,115.8844,115.9608,21511.0
2021-08-09 09:35:00,121.46,121.76,121.35,121.48,11488.0,115.9608,116.2472,115.8557,115.9798,11488.0
2021-08-09 09:40:00,121.52,121.54,121.15,121.38,7839.0,116.018,116.0371,115.6648,115.8844,7839.0
2021-08-09 09:45:00,121.34,121.64,121.28,121.45,7285.0,115.8462,116.1326,115.7889,115.9512,7285.0
2021-08-09 09:50:00,121.46,121.54,120.93,120.94,6931.0,115.9608,116.0371,115.4547,115.4643,6931.0
2021-08-09 09:55:00,120.96,121.46,120.96,121.43,5609.0,115.4834,115.9608,115.4834,115.9321,5609.0
2021-08-09 10:00:00,121.42,121.61,121.41,121.49,6834.0,115.9226,116.104,115.913,115.9894,6834.0
2021-08-09 10:05:00,121.5,121.5,121.3,121.33,6759.0,115.9989,115.9989,115.808,115.8366,6759.0
2021-08-09 10:10:00,121.33,121.33,120.72,120.86,9602.0,115.8366,115.8366,115.2543,115.3879,9602.0
2021-08-09 10:15:00,120.85,121.0,120.74,120.94,7199.0,115.3784,115.5216,115.2734,115.4643,7199.0
2021-08-09 10:20:00,121.02,121.03,120.82,120.85,4290.0,115.5407,115.5502,115.3497,115.3784,4290.0
2021-08-09 10:25:00,120.81,121.06,120.73,121.01,8345.0,115.3402,115.5789,115.2638,115.5311,8345.0
2021-08-09 10:30:00,120.98,121.06,120.8,120.83,7537.0,115.5025,115.5789,115.3306,115.3593,7537.0
2021-08-09 10:35:00,120.85,121.15,120.8,120.95,3165.0,115.3784,115.6648,115.3306,115.4738,3165.0
2021-08-09 10:40:00,120.98,121.07,120.95,121.05,5113.0,115.5025,115.5884,115.4738,115.5693,5113.0
2021-08-09 10:45:00,121.07,121.24,121.07,121.13,3845.0,115.5884,115.7507,115.5884,115.6457,3845.0
2021-08-09 10:50:00,121.11,121.3,121.06,121.2,8614.0,115.6266,115.808,115.5789,115.7125,8614.0
2021-08-09 10:55:00,121.2,121.38,121.14,121.35,13639.0,115.7125,115.8844,115.6552,115.8557,13639.0
2021-08-09 11:00:00,121.33,121.34,121.13,121.22,18321.0,115.8366,115.8462,115.6457,115.7316,18321.0
2021-08-09 11:05:00,121.14,121.14,120.8,120.89,8464.0,115.6552,115.6552,115.3306,115.4166,8464.0
2021-08-09 11:10:00,120.93,121.19,120.93,121.15,5000.0,115.4547,115.703,115.4547,115.6648,5000.0
2021-08-09 11:15:00,121.1,121.15,120.96,121.02,5335.0,115.6171,115.6648,115.4834,115.5407,5335.0
2021-08-09 11:20:00,120.96,121.04,120.91,120.94,3500.0,115.4834,115.5598,115.4357,115.4643,3500.0
2021-08-09 11:25:00,120.97,121.1,120.87,120.98,3755.0,115.4929,115.6171,115.3975,115.5025,3755.0
2021-08-09 11:30:00,121.0,121.13,120.99,121.01,2301.0,115.5216,115.6457,115.512,115.5311,2301.0
2021-08-09 11:35:00,121.02,121.05,120.94,120.97,4295.0,115.5407,115.5693,115.4643,115.4929,4295.0
2021-08-09 11:40:00,121.01,121.05,120.96,120.98,2006.0,115.5311,115.5693,115.4834,115.5025,2006.0
2021-08-09 11:45:00,120.99,121.04,120.92,120.99,4205.0,115.512,115.5598,115.4452,115.512,4205.0
2021-08-09 11:50:00,120.97,121.07,120.97,121.07,3613.0,115.4929,115.5884,115.4929,115.5884,3613.0
2021-08-09 11:55:00,121.08,121.18,121.05,121.18,2937.0,115.598,115.6934,115.5693,115.6934,2937.0
2021-08-09 12:00:00,121.16,121.2,120.89,120.89,3615.0,115.6743,115.7125,115.4166,115.4166,3615.0
2021-08-09 12:05:00,120.93,121.08,120.92,121.08,2115.0,115.4547,115.598,115.4452,115.598,2115.0
2021-08-09 12:10:00,121.1,121.29,121.1,121.25,2905.0,115.6171,115.7984,115.6171,115.7603,2905.0
2021-08-09 12:15:00,121.27,121.41,121.27,121.35,5002.0,115.7794,115.913,115.7794,115.8557,5002.0
2021-08-09 12:20:00,121.34,121.43,121.28,121.3,4208.0,115.8462,115.9321,115.7889,115.808,4208.0
2021-08-09 12:25:00,121.31,121.36,121.18,121.21,10197.0,115.8175,115.8653,115.6934,115.7221,10197.0
2021-08-09 12:30:00,121.25,121.28,121.13,121.17,6847.0,115.7603,115.7889,115.6457,115.6839,6847.0
2021-08-09 12:35:00,121.19,121.26,121.19,121.24,3700.0,115.703,115.7698,115.703,115.7507,3700.0
2021-08-09 12:40:00,121.3,121.3,121.15,121.18,5403.0,115.808,115.808,115.6648,115.6934,5403.0
2021-08-09 12:45:00,121.18,121.3,121.18,121.2,3056.0,115.6934,115.808,115.6934,115.7125,3056.0
2021-08-09 12:50:00,121.21,121.39,121.21,121.36,6294.0,115.7221,115.8939,115.7221,115.8653,6294.0
2021-08-09 12:55:00,121.37,121.43,121.35,121.39,1005.0,115.8748,115.9321,115.8557,115.8939,1005.0
2021-08-09 13:00:00,121.39,121.48,121.38,121.47,2600.0,115.8939,115.9798,115.8844,115.9703,2600.0
2021-08-09 13:05:00,121.47,121.48,121.41,121.45,4570.0,115.9703,115.9798,115.913,115.9512,4570.0
2021-08-09 13:10:00,121.46,121.46,121.33,121.35,4004.0,115.9608,115.9608,115.8366,115.8557,4004.0
2021-08-09 13:15:00,121.36,121.43,121.2,121.23,4008.0,115.8653,115.9321,115.7125,115.7412,4008.0
2021-08-09 13:20:00,121.25,121.32,121.24,121.31,2650.0,115.7603,115.8271,115.7507,115.8175,2650.0
2021-08-09 13:25:00,121.31,121.46,121.29,121.41,7282.0,115.8175,115.9608,115.7984,115.913,7282.0
2021-08-09 13:30:00,121.39,121.46,121.33,121.41,8069.0,115.8939,115.9608,115.8366,115.913,8069.0
2021-08-09 13:35:00,121.4,121.53,121.32,121.36,11527.0,115.9035,116.0276,115.8271,115.8653,11527.0
2021-08-09 13:40:00,121.36,121.53,121.36,121.5,12618.0,115.8653,116.0276,115.8653,115.9989,12618.0
2021-08-09 13:45:00,121.52,121.62,121.52,121.57,2819.0,116.018,116.1135,116.018,116.0658,2819.0
2021-08-09 13:50:00,121.53,121.53,121.43,121.45,2754.0,116.0276,116.0276,115.9321,115.9512,2754.0
2021-08-09 13:55:00,121.46,121.54,121.43,121.46,2855.0,115.9608,116.0371,115.9321,115.9608,2855.0
2021-08-09 14:00:00,121.49,121.52,121.46,121.5,2900.0,115.9894,116.018,115.9608,115.9989,2900.0
2021-08-09 14:05:00,121.51,121.52,121.43,121.48,3837.0,116.0085,116.018,115.9321,115.9798,3837.0
2021-08-09 14:10:00,121.5,121.58,121.45,121.58,2819.0,115.9989,116.0753,115.9512,116.0753,2819.0
2021-08-09 14:15:00,121.58,121.64,121.56,121.61,4201.0,116.0753,116.1326,116.0562,116.104,4201.0
2021-08-09 14:20:00,121.6,121.6,121.54,121.56,2065.0,116.0944,116.0944,116.0371,116.0562,2065.0
2021-08-09 14:25:00,121.57,121.7,121.56,121.69,8168.0,116.0658,116.1899,116.0562,116.1803,8168.0
2021-08-09 14:30:00,121.68,121.77,121.68,121.77,3922.0,116.1708,116.2567,116.1708,116.2567,3922.0
2021-08-09 14:35:00,121.8,121.93,121.76,121.93,3445.0,116.2854,116.4095,116.2472,116.4095,3445.0
2021-08-09 14:40:00,121.91,121.91,121.79,121.8,6100.0,116.3904,116.3904,116.2758,116.2854,6100.0
2021-08-09 14:45:00,121.86,121.94,121.82,121.92,1906.0,116.3426,116.419,116.3045,116.3999,1906.0
2021-08-09 14:50:00,121.91,121.96,121.87,121.87,3962.0,116.3904,116.4381,116.3522,116.3522,3962.0
2021-08-09 14:55:00,121.85,121.87,121.75,121.79,6218.0,116.3331,116.3522,116.2376,116.2758,6218.0
2021-08-09 15:00:00,121.77,121.83,121.76,121.81,6720.0,116.2567,116.314,116.2472,116.2949,6720.0
2021-08-09 15:05:00,121.8,121.86,121.76,121.86,9194.0,116.2854,116.3426,116.2472,116.3426,9194.0
2021-08-09 15:10:00,121.88,121.93,121.85,121.9,2432.0,116.3617,116.4095,116.3331,116.3808,2432.0
2021-08-09 15:15:00,121.88,121.96,121.88,121.91,4952.0,116.3617,116.4381,116.3617,116.3904,4952.0
2021-08-09 15:20:00,121.92,121.92,121.68,121.68,11388.0,116.3999,116.3999,116.1708,116.1708,11388.0
2021-08-09 15:25:00,121.63,121.67,121.56,121.59,6456.0,116.1231,116.1612,116.0562,116.0849,6456.0
2021-08-09 15:30:00,121.62,121.78,121.6,121.78,6876.0,116.1135,116.2663,116.0944,116.2663,6876.0
2021-08-09 15:35:00,121.78,122.0,121.77,121.95,20930.0,116.2663,116.4763,116.2567,116.4286,20930.0
2021-08-09 15:40:00,121.94,121.94,121.7,121.75,38459.0,116.419,116.419,116.1899,116.2376,38459.0
2021-08-09 15:45:00,121.76,121.76,121.54,121.62,21706.0,116.2472,116.2472,116.0371,116.1135,21706.0
2021-08-09 15:50:00,121.59,121.74,121.57,121.61,44843.0,116.0849,116.2281,116.0658,116.104,44843.0
2021-08-09 15:55:00,121.59,121.62,121.43,121.46,51956.0,116.0849,116.1135,115.9321,115.9608,51956.0
2021-08-10 09:30:00,121.8,122.78,121.38,122.74,25677.0,116.2854,117.221,115.8844,117.1828,25677.0
2021-08-10 09:35:00,122.75,122.79,122.36,122.61,7944.0,117.1923,117.2305,116.82,117.0587,7944.0
2021-08-10 09:40:00,122.62,123.02,122.45,122.99,12534.0,117.0682,117.4501,116.9059,117.4215,12534.0
2021-08-10 09:45:00,123.06,123.58,122.94,123.48,19623.0,117.4883,117.9848,117.3737,117.8893,19623.0
2021-08-10 09:50:00,123.5,123.87,123.35,123.77,21664.0,117.9084,118.2616,117.7652,118.1662,21664.0
2021-08-10 09:55:00,123.79,123.93,123.6,123.68,7640.0,118.1853,118.3189,118.0039,118.0802,7640.0
2021-08-10 10:00:00,123.7,124.47,123.69,124.46,26851.0,118.0993,118.8345,118.0898,118.8249,26851.0
2021-08-10 10:05:00,124.54,124.8,124.38,124.63,12989.0,118.9013,119.1495,118.7485,118.9872,12989.0
2021-08-10 10:10:00,124.64,125.03,124.64,124.95,17906.0,118.9968,119.3691,118.9968,119.2927,17906.0
2021-08-10 10:15:00,125.01,125.06,124.7,124.84,11437.0,119.35,119.3978,119.0541,119.1877,11437.0
2021-08-10 10:20:00,124.84,125.06,124.8,124.89,8701.0,119.1877,119.3978,119.1495,119.2355,8701.0
2021-08-10 10:25:00,124.85,125.01,124.8,124.94,11546.0,119.1973,119.35,119.1495,119.2832,11546.0
2021-08-10 10:30:00,124.94,125.02,124.73,124.97,17166.0,119.2832,119.3596,119.0827,119.3118,17166.0
2021-08-10 10:35:00,124.98,125.49,124.91,125.49,10776.0,119.3214,119.8083,119.2545,119.8083,10776.0
2021-08-10 10:40:00,125.49,125.59,125.4,125.46,14231.0,119.8083,119.9038,119.7224,119.7796,14231.0
2021-08-10 10:45:00,125.45,125.52,125.25,125.48,10350.0,119.7701,119.8369,119.5792,119.7987,10350.0
2021-08-10 10:50:00,125.45,125.69,125.43,125.6,19936.0,119.7701,119.9992,119.751,119.9133,19936.0
2021-08-10 10:55:00,125.59,125.92,125.59,125.88,32586.0,119.9038,120.2188,119.9038,120.1806,32586.0
2021-08-10 11:00:00,125.86,125.96,125.6,125.68,22820.0,120.1615,120.257,119.9133,119.9897,22820.0
2021-08-10 11:05:00,125.66,125.66,125.45,125.51,9060.0,119.9706,119.9706,119.7701,119.8274,9060.0
2021-08-10 11:10:00,125.52,125.58,125.32,125.42,7451.0,119.8369,119.8942,119.646,119.7415,7451.0
2021-08-10 11:15:00,125.39,125.47,125.07,125.1,16693.0,119.7128,119.7892,119.4073,119.4359,16693.0
2021-08-10 11:20:00,125.1,125.71,125.04,125.69,12058.0,119.4359,120.0183,119.3787,119.9992,12058.0
2021-08-10 11:25:00,125.7,125.86,125.59,125.75,10889.0,120.0088,120.1615,119.9038,120.0565,10889.0
2021-08-10 11:30:00,125.7,125.75,125.58,125.6,7600.0,120.0088,120.0565,119.8942,119.9133,7600.0
2021-08-10 11:35:00,125.59,125.77,125.56,125.77,12765.0,119.9038,120.0756,119.8751,120.0756,12765.0
2021-08-10 11:40:00,125.71,125.83,125.65,125.74,12530.0,120.0183,120.1329,119.961,120.047,12530.0
2021-08-10 11:45:00,125.74,125.74,125.44,125.5,18560.0,120.047,120.047,119.7606,119.8178,18560.0
2021-08-10 11:50:00,125.45,125.53,125.4,125.45,5457.0,119.7701,119.8465,119.7224,119.7701,5457.0
2021-08-10 11:55:00,125.44,125.44,125.24,125.31,10571.0,119.7606,119.7606,119.5696,119.6364,10571.0
2021-08-10 12:00:00,125.26,125.29,125.21,125.27,6296.0,119.5887,119.6173,119.541,119.5982,6296.0
2021-08-10 12:05:00,125.3,125.37,125.24,125.28,7890.0,119.6269,119.6937,119.5696,119.6078,7890.0
2021-08-10 12:10:00,125.22,125.25,125.14,125.19,5597.0,119.5505,119.5792,119.4741,119.5219,5597.0
2021-08-10 12:15:00,125.21,125.33,125.21,125.27,6379.0,119.541,119.6555,119.541,119.5982,6379.0
2021-08-10 12:20:00,125.27,125.39,125.27,125.38,3255.0,119.5982,119.7128,119.5982,119.7033,3255.0
2021-08-10 12:25:00,125.45,125.55,125.41,125.42,3937.0,119.7701,119.8656,119.7319,119.7415,3937.0
2021-08-10 12:30:00,125.47,125.5,125.32,125.34,5300.0,119.7892,119.8178,119.646,119.6651,5300.0
2021-08-10 12:35:00,125.34,125.54,125.34,125.54,5137.0,119.6651,119.856,119.6651,119.856,5137.0
2021-08-10 12:40:00,125.56,125.6,125.47,125.48,3200.0,119.8751,119.9133,119.7892,119.7987,3200.0
2021-08-10 12:45:00,125.46,125.55,125.43,125.5,7018.0,119.7796,119.8656,119.751,119.8178,7018.0
2021-08-10 12:50:00,125.49,125.68,125.49,125.65,5880.0,119.8083,119.9897,119.8083,119.961,5880.0
2021-08-10 12:55:00,125.62,125.62,125.52,125.6,3168.0,119.9324,119.9324,119.8369,119.9133,3168.0
2021-08-10 13:00:00,125.59,125.68,125.58,125.66,4094.0,119.9038,119.9897,119.8942,119.9706,4094.0
2021-08-10 13:05:00,125.67,125.87,125.66,125.86,7903.0,119.9801,120.1711,119.9706,120.1615,7903.0
2021-08-10 13:10:00,125.91,126.09,125.91,126.09,9912.0,120.2093,120.3811,120.2093,120.3811,9912.0
2021-08-10 13:15:00,126.09,126.17,126.05,126.12,5410.0,120.3811,120.4575,120.3429,120.4098,5410.0
2021-08-10 13:20:00,126.12,126.12,125.92,126.06,8334.0,120.4098,120.4098,120.2188,120.3525,8334.0
2021-08-10 13:25:00,126.04,126.17,126.04,126.09,5927.0,120.3334,120.4575,120.3334,120.3811,5927.0
2021-08-10 13:30:00,126.09,126.3,126.03,126.27,7590.0,120.3811,120.5816,120.3238,120.553,7590.0
2021-08-10 13:35:00,126.26,126.33,126.15,126.15,4690.0,120.5434,120.6103,120.4384,120.4384,4690.0
2021-08-10 13:40:00,126.16,126.19,126.13,126.14,4232.0,120.448,120.4766,120.4193,120.4289,4232.0
2021-08-10 13:45:00,126.11,126.13,125.9,125.92,10894.0,120.4002,120.4193,120.1997,120.2188,10894.0
2021-08-10 13:50:00,125.94,126.13,125.91,126.09,11093.0,120.2379,120.4193,120.2093,120.3811,11093.0
2021-08-10 13:55:00,126.12,126.25,126.08,126.22,3100.0,120.4098,120.5339,120.3716,120.5052,3100.0
2021-08-10 14:00:00,126.23,126.4,126.22,126.4,8643.0,120.5148,120.6771,120.5052,120.6771,8643.0
2021-08-10 14:05:00,126.33,126.33,126.14,126.17,4998.0,120.6103,120.6103,120.4289,120.4575,4998.0
2021-08-10 14:10:00,126.14,126.2,126.11,126.11,5149.0,120.4289,120.4861,120.4002,120.4002,5149.0
2021-08-10 14:15:00,125.99,126.01,125.91,126.0,6952.0,120.2857,120.3047,120.2093,120.2952,6952.0
2021-08-10 14:20:00,125.99,126.02,125.86,125.94,5568.0,120.2857,120.3143,120.1615,120.2379,5568.0
2021-08-10 14:25:00,125.94,125.94,125.77,125.8,16989.0,120.2379,120.2379,120.0756,120.1043,16989.0
2021-08-10 14:30:00,125.84,126.02,125.82,125.99,4286.0,120.1424,120.3143,120.1233,120.2857,4286.0
2021-08-10 14:35:00,126.01,126.02,125.94,125.97,4341.0,120.3047,120.3143,120.2379,120.2666,4341.0
2021-08-10 14:40:00,126.01,126.09,125.98,126.06,2500.0,120.3047,120.3811,120.2761,120.3525,2500.0
2021-08-10 14:45:00,126.06,126.1,126.02,126.09,5307.0,120.3525,120.3907,120.3143,120.3811,5307.0
2021-08-10 14:50:00,126.08,126.12,126.02,126.11,3293.0,120.3716,120.4098,120.3143,120.4002,3293.0
2021-08-10 14:55:00,126.11,126.11,125.94,125.94,8074.0,120.4002,120.4002,120.2379,120.2379,8074.0
2021-08-10 15:00:00,125.94,125.96,125.71,125.77,9918.0,120.2379,120.257,120.0183,120.0756,9918.0
2021-08-10 15:05:00,125.75,125.84,125.72,125.81,9560.0,120.0565,120.1424,120.0279,120.1138,9560.0
2021-08-10 15:10:00,125.83,125.86,125.77,125.8,7367.0,120.1329,120.1615,120.0756,120.1043,7367.0
2021-08-10 15:15:00,125.76,125.76,125.63,125.75,10306.0,120.0661,120.0661,119.9419,120.0565,10306.0
2021-08-10 15:20:00,125.73,125.86,125.72,125.86,13241.0,120.0374,120.1615,120.0279,120.1615,13241.0
2021-08-10 15:25:00,125.84,125.84,125.69,125.75,11442.0,120.1424,120.1424,119.9992,120.0565,11442.0
2021-08-10 15:30:00,125.76,125.77,125.61,125.67,19131.0,120.0661,120.0756,119.9229,119.9801,19131.0
2021-08-10 15:35:00,125.67,125.68,125.46,125.55,29808.0,119.9801,119.9897,119.7796,119.8656,29808.0
2021-08-10 15:40:00,125.53,125.56,125.37,125.46,17029.0,119.8465,119.8751,119.6937,119.7796,17029.0
2021-08-10 15:45:00,125.48,125.55,125.41,125.53,13124.0,119.7987,119.8656,119.7319,119.8465,13124.0
2021-08-10 15:50:00,125.49,125.74,125.47,125.56,39805.0,119.8083,120.047,119.7892,119.8751,39805.0
2021-08-10 15:55:00,125.55,125.82,125.5,125.75,113568.0,119.8656,120.1233,119.8178,120.0565,113568.0
2021-08-11 09:30:00,126.07,126.59,125.4,125.73,24926.0,120.362,120.8585,119.7224,120.0374,24926.0
2021-08-11 09:35:00,125.65,126.33,125.6,126.33,8430.0,119.961,120.6103,119.9133,120.6103,8430.0
2021-08-11 09:40:00,126.27,126.99,126.11,126.83,14780.0,120.553,121.2404,120.4002,121.0876,14780.0
2021-08-11 09:45:00,126.81,126.91,126.6,126.85,9120.0,121.0685,121.164,120.868,121.1067,9120.0
2021-08-11 09:50:00,126.86,126.98,126.63,126.79,9669.0,121.1163,121.2308,120.8967,121.0494,9669.0
2021-08-11 09:55:00,126.77,126.97,126.61,126.69,9514.0,121.0303,121.2213,120.8776,120.954,9514.0
2021-08-11 10:00:00,126.68,126.71,126.47,126.48,23672.0,120.9444,120.9731,120.7439,120.7535,23672.0
2021-08-11 10:05:00,126.48,126.67,126.36,126.67,12780.0,120.7535,120.9349,120.6389,120.9349,12780.0
2021-08-11 10:10:00,126.68,127.02,126.64,127.02,9210.0,120.9444,121.269,120.9062,121.269,9210.0
2021-08-11 10:15:00,126.92,127.01,126.76,126.76,5565.0,121.1735,121.2595,121.0208,121.0208,5565.0
2021-08-11 10:20:00,126.79,126.89,126.35,126.35,13748.0,121.0494,121.1449,120.6294,120.6294,13748.0
2021-08-11 10:25:00,126.42,126.53,126.38,126.38,4987.0,120.6962,120.8012,120.658,120.658,4987.0
2021-08-11 10:30:00,126.4,126.46,126.03,126.12,10733.0,120.6771,120.7344,120.3238,120.4098,10733.0
2021-08-11 10:35:00,126.15,126.32,126.09,126.29,15752.0,120.4384,120.6007,120.3811,120.5721,15752.0
2021-08-11 10:40:00,126.28,126.42,126.28,126.37,11157.0,120.5625,120.6962,120.5625,120.6484,11157.0
2021-08-11 10:45:00,126.39,126.65,126.32,126.61,18246.0,120.6675,120.9158,120.6007,120.8776,18246.0
2021-08-11 10:50:00,126.63,126.73,126.58,126.7,9323.0,120.8967,120.9921,120.8489,120.9635,9323.0
2021-08-11 10:55:00,126.7,126.72,126.44,126.44,5713.0,120.9635,120.9826,120.7153,120.7153,5713.0
2021-08-11 11:00:00,126.43,126.43,125.96,125.98,9290.0,120.7057,120.7057,120.257,120.2761,9290.0
2021-08-11 11:05:00,126.03,126.13,125.98,125.98,12393.0,120.3238,120.4193,120.2761,120.2761,12393.0
2021-08-11 11:10:00,125.94,126.15,125.84,126.1,6388.0,120.2379,120.4384,120.1424,120.3907,6388.0
2021-08-11 11:15:00,126.07,126.15,126.0,126.12,3800.0,120.362,120.4384,120.2952,120.4098,3800.0
2021-08-11 11:20:00,126.1,126.31,126.09,126.24,7523.0,120.3907,120.5912,120.3811,120.5243,7523.0
2021-08-11 11:25:00,126.23,126.3,126.18,126.26,13064.0,120.5148,120.5816,120.467,120.5434,13064.0
2021-08-11 11:30:00,126.26,126.45,126.24,126.35,35431.0,120.5434,120.7248,120.5243,120.6294,35431.0
2021-08-11 11:35:00,126.3,126.34,126.22,126.3,12236.0,120.5816,120.6198,120.5052,120.5816,12236.0
2021-08-11 11:40:00,126.35,126.39,126.26,126.3,5058.0,120.6294,120.6675,120.5434,120.5816,5058.0
2021-08-11 11:45:00,126.3,126.46,126.3,126.34,5122.0,120.5816,120.7344,120.5816,120.6198,5122.0
2021-08-11 11:50:00,126.33,126.41,126.24,126.32,10799.0,120.6103,120.6866,120.5243,120.6007,10799.0
2021-08-11 11:55:00,126.31,126.53,126.31,126.46,5406.0,120.5912,120.8012,120.5912,120.7344,5406.0
2021-08-11 12:00:00,126.46,126.65,126.46,126.59,5155.0,120.7344,120.9158,120.7344,120.8585,5155.0
2021-08-11 12:05:00,126.61,126.68,126.57,126.57,5356.0,120.8776,120.9444,120.8394,120.8394,5356.0
2021-08-11 12:10:00,126.55,126.72,126.55,126.68,5060.0,120.8203,120.9826,120.8203,120.9444,5060.0
2021-08-11 12:15:00,126.67,126.72,126.62,126.62,2027.0,120.9349,120.9826,120.8871,120.8871,2027.0
2021-08-11 12:20:00,126.59,126.66,126.57,126.61,7570.0,120.8585,120.9253,120.8394,120.8776,7570.0
2021-08-11 12:25:00,126.61,126.67,126.59,126.66,3402.0,120.8776,120.9349,120.8585,120.9253,3402.0
2021-08-11 12:30:00,126.64,126.68,126.59,126.67,3240.0,120.9062,120.9444,120.8585,120.9349,3240.0
2021-08-11 12:35:00,126.61,126.66,126.58,126.63,4613.0,120.8776,120.9253,120.8489,120.8967,4613.0
2021-08-11 12:40:00,126.63,126.65,126.6,126.61,1831.0,120.8967,120.9158,120.868,120.8776,1831.0
2021-08-11 12:45:00,126.63,126.68,126.59,126.59,2370.0,120.8967,120.9444,120.8585,120.8585,2370.0
2021-08-11 12:50:00,126.63,126.65,126.62,126.64,3676.0,120.8967,120.9158,120.8871,120.9062,3676.0
2021-08-11 12:55:00,126.67,126.67,126.62,126.63,2335.0,120.9349,120.9349,120.8871,120.8967,2335.0
2021-08-11 13:00:00,126.61,126.79,126.61,126.79,12365.0,120.8776,121.0494,120.8776,121.0494,12365.0
2021-08-11 13:05:00,126.79,126.79,126.69,126.77,2372.0,121.0494,121.0494,120.954,121.0303,2372.0
2021-08-11 13:10:00,126.79,126.83,126.76,126.76,2930.0,121.0494,121.0876,121.0208,121.0208,2930.0
2021-08-11 13:15:00,126.75,126.84,126.73,126.82,2400.0,121.0112,121.0972,120.9921,121.0781,2400.0
2021-08-11 13:20:00,126.82,126.82,126.74,126.77,2293.0,121.0781,121.0781,121.0017,121.0303,2293.0
2021-08-11 13:25:00,126.79,126.86,126.78,126.86,2121.0,121.0494,121.1163,121.0399,121.1163,2121.0
2021-08-11 13:30:00,126.84,126.92,126.84,126.89,2410.0,121.0972,121.1735,121.0972,121.1449,2410.0
2021-08-11 13:35:00,126.89,126.9,126.78,126.82,4322.0,121.1449,121.1544,121.0399,121.0781,4322.0
2021-08-11 13:40:00,126.82,126.93,126.81,126.85,6929.0,121.0781,121.1831,121.0685,121.1067,6929.0
2021-08-11 13:45:00,126.85,126.96,126.82,126.96,8419.0,121.1067,121.2117,121.0781,121.2117,8419.0
2021-08-11 13:50:00,127.01,127.04,126.95,127.0,2575.0,121.2595,121.2881,121.2022,121.2499,2575.0
2021-08-11 13:55:00,127.0,127.04,126.98,127.0,1870.0,121.2499,121.2881,121.2308,121.2499,1870.0
2021-08-11 14:00:00,126.98,127.02,126.88,127.02,5845.0,121.2308,121.269,121.1354,121.269,5845.0
2021-08-11 14:05:00,127.01,127.11,126.97,127.07,7762.0,121.2595,121.3549,121.2213,121.3168,7762.0
2021-08-11 14:10:00,127.08,127.12,127.01,127.06,5639.0,121.3263,121.3645,121.2595,121.3072,5639.0
2021-08-11 14:15:00,127.06,127.06,126.96,126.96,19362.0,121.3072,121.3072,121.2117,121.2117,19362.0
2021-08-11 14:20:00,126.96,126.96,126.77,126.79,7263.0,121.2117,121.2117,121.0303,121.0494,7263.0
2021-08-11 14:25:00,126.76,126.86,126.75,126.84,5541.0,121.0208,121.1163,121.0112,121.0972,5541.0
2021-08-11 14:30:00,126.86,126.86,126.67,126.7,4438.0,121.1163,121.1163,120.9349,120.9635,4438.0
2021-08-11 14:35:00,126.72,126.81,126.69,126.7,3020.0,120.9826,121.0685,120.954,120.9635,3020.0
2021-08-11 14:40:00,126.73,126.77,126.69,126.69,8125.0,120.9921,121.0303,120.954,120.954,8125.0
2021-08-11 14:45:00,126.7,126.76,126.69,126.74,4463.0,120.9635,121.0208,120.954,121.0017,4463.0
2021-08-11 14:50:00,126.75,126.82,126.74,126.82,4132.0,121.0112,121.0781,121.0017,121.0781,4132.0
2021-08-11 14:55:00,126.84,127.03,126.83,127.0,23167.0,121.0972,121.2786,121.0876,121.2499,23167.0
2021-08-11 15:00:00,127.01,127.08,126.97,127.03,3161.0,121.2595,121.3263,121.2213,121.2786,3161.0
2021-08-11 15:05:00,127.06,127.06,126.97,126.98,10468.0,121.3072,121.3072,121.2213,121.2308,10468.0
2021-08-11 15:10:00,126.98,127.15,126.98,127.08,5347.0,121.2308,121.3931,121.2308,121.3263,5347.0
2021-08-11 15:15:00,127.09,127.24,127.07,127.24,11346.0,121.3358,121.4791,121.3168,121.4791,11346.0
2021-08-11 15:20:00,127.23,127.27,127.19,127.23,6819.0,121.4695,121.5077,121.4313,121.4695,6819.0
2021-08-11 15:25:00,127.24,127.25,127.15,127.22,9746.0,121.4791,121.4886,121.3931,121.46,9746.0
2021-08-11 15:30:00,127.21,127.24,127.16,127.21,16525.0,121.4504,121.4791,121.4027,121.4504,16525.0
2021-08-11 15:35:00,127.23,127.33,127.17,127.24,14821.0,121.4695,121.565,121.4122,121.4791,14821.0
2021-08-11 15:40:00,127.24,127.24,127.18,127.2,46487.0,121.4791,121.4791,121.4218,121.4409,46487.0
2021-08-11 15:45:00,127.2,127.26,127.19,127.22,31988.0,121.4409,121.4981,121.4313,121.46,31988.0
2021-08-11 15:50:00,127.2,127.25,126.98,127.01,45165.0,121.4409,121.4886,121.2308,121.2595,45165.0
2021-08-11 15:55:00,127.0,127.27,126.96,127.27,57426.0,121.2499,121.5077,121.2117,121.5077,57426.0
2021-08-12 09:30:00,127.02,127.05,126.73,126.96,18657.0,121.269,121.2977,120.9921,121.2117,18657.0
2021-08-12 09:35:00,127.04,127.34,126.92,126.92,5200.0,121.2881,121.5745,121.1735,121.1735,5200.0
2021-08-12 09:40:00,126.98,127.19,126.84,126.98,6534.0,121.2308,121.4313,121.0972,121.2308,6534.0
2021-08-12 09:45:00,126.96,126.96,125.76,125.77,10441.0,121.2117,121.2117,120.0661,120.0756,10441.0
2021-08-12 09:50:00,125.76,125.78,125.21,125.23,14313.0,120.0661,120.0852,119.541,119.5601,14313.0
2021-08-12 09:55:00,125.2,125.73,125.11,125.73,7206.0,119.5314,120.0374,119.4455,120.0374,7206.0
2021-08-12 10:00:00,125.81,125.91,125.64,125.64,14141.0,120.1138,120.2093,119.9515,119.9515,14141.0
2021-08-12 10:05:00,125.65,125.65,125.26,125.26,8237.0,119.961,119.961,119.5887,119.5887,8237.0
2021-08-12 10:10:00,125.23,125.26,125.08,125.08,6947.0,119.5601,119.5887,119.4169,119.4169,6947.0
2021-08-12 10:15:00,125.06,125.33,125.06,125.2,4100.0,119.3978,119.6555,119.3978,119.5314,4100.0
2021-08-12 10:20:00,125.25,125.44,125.25,125.38,4713.0,119.5792,119.7606,119.5792,119.7033,4713.0
2021-08-12 10:25:00,125.48,125.48,125.21,125.47,7176.0,119.7987,119.7987,119.541,119.7892,7176.0
2021-08-12 10:30:00,125.5,125.51,125.37,125.44,4700.0,119.8178,119.8274,119.6937,119.7606,4700.0
2021-08-12 10:35:00,125.39,125.39,125.18,125.32,4125.0,119.7128,119.7128,119.5123,119.646,4125.0
2021-08-12 10:40:00,125.23,125.23,124.93,124.94,8881.0,119.5601,119.5601,119.2736,119.2832,8881.0
2021-08-12 10:45:00,124.91,125.08,124.7,125.0,6225.0,119.2545,119.4169,119.0541,119.3405,6225.0
2021-08-12 10:50:00,125.07,125.11,124.72,124.73,2700.0,119.4073,119.4455,119.0732,119.0827,2700.0
2021-08-12 10:55:00,124.69,124.84,124.67,124.76,7441.0,119.0445,119.1877,119.0254,119.1113,7441.0
2021-08-12 11:00:00,124.79,124.79,124.64,124.74,6049.0,119.14,119.14,118.9968,119.0922,6049.0
2021-08-12 11:05:00,124.8,124.8,124.54,124.65,4718.0,119.1495,119.1495,118.9013,119.0063,4718.0
2021-08-12 11:10:00,124.69,124.71,124.58,124.58,2070.0,119.0445,119.0636,118.9395,118.9395,2070.0
2021-08-12 11:15:00,124.56,124.81,124.51,124.81,3308.0,118.9204,119.1591,118.8727,119.1591,3308.0
2021-08-12 11:20:00,124.89,125.01,124.83,124.93,11240.0,119.2355,119.35,119.1782,119.2736,11240.0
2021-08-12 11:25:00,124.89,125.11,124.88,125.08,5795.0,119.2355,119.4455,119.2259,119.4169,5795.0
2021-08-12 11:30:00,125.1,125.18,124.97,125.15,5472.0,119.4359,119.5123,119.3118,119.4837,5472.0
2021-08-12 11:35:00,125.08,125.33,125.08,125.09,5396.0,119.4169,119.6555,119.4169,119.4264,5396.0
2021-08-12 11:40:00,125.11,125.17,125.1,125.12,2949.0,119.4455,119.5028,119.4359,119.455,2949.0
2021-08-12 11:45:00,125.03,125.06,124.96,124.96,2221.0,119.3691,119.3978,119.3023,119.3023,2221.0
2021-08-12 11:50:00,125.02,125.04,124.87,124.88,3000.0,119.3596,119.3787,119.2164,119.2259,3000.0
2021-08-12 11:55:00,124.86,125.0,124.83,124.96,18679.0,119.2068,119.3405,119.1782,119.3023,18679.0
2021-08-12 12:00:00,124.97,124.97,124.84,124.92,15848.0,119.3118,119.3118,119.1877,119.2641,15848.0
2021-08-12 12:05:00,124.91,125.01,124.89,124.98,3300.0,119.2545,119.35,119.2355,119.3214,3300.0
2021-08-12 12:10:00,124.97,125.14,124.95,125.12,2240.0,119.3118,119.4741,119.2927,119.455,2240.0
2021-08-12 12:15:00,125.12,125.14,125.06,125.09,1764.0,119.455,119.4741,119.3978,119.4264,1764.0
2021-08-12 12:20:00,125.08,125.2,125.05,125.2,4400.0,119.4169,119.5314,119.3882,119.5314,4400.0
2021-08-12 12:25:00,125.2,125.23,125.18,125.22,1900.0,119.5314,119.5601,119.5123,119.5505,1900.0
2021-08-12 12:30:00,125.24,125.31,125.24,125.24,4097.0,119.5696,119.6364,119.5696,119.5696,4097.0
2021-08-12 12:35:00,125.25,125.32,125.24,125.27,3816.0,119.5792,119.646,119.5696,119.5982,3816.0
2021-08-12 12:40:00,125.29,125.39,125.29,125.35,2193.0,119.6173,119.7128,119.6173,119.6746,2193.0
2021-08-12 12:45:00,125.32,125.39,125.28,125.29,5870.0,119.646,119.7128,119.6078,119.6173,5870.0
2021-08-12 12:50:00,125.3,125.31,125.21,125.21,1700.0,119.6269,119.6364,119.541,119.541,1700.0
2021-08-12 12:55:00,125.26,125.31,125.26,125.31,3801.0,119.5887,119.6364,119.5887,119.6364,3801.0
2021-08-12 13:00:00,125.32,125.39,125.29,125.33,7057.0,119.646,119.7128,119.6173,119.6555,7057.0
2021-08-12 13:05:00,125.29,125.32,125.23,125.3,5048.0,119.6173,119.646,119.5601,119.6269,5048.0
2021-08-12 13:10:00,125.32,125.33,125.19,125.19,4410.0,119.646,119.6555,119.5219,119.5219,4410.0
2021-08-12 13:15:00,125.19,125.31,125.18,125.27,5222.0,119.5219,119.6364,119.5123,119.5982,5222.0
2021-08-12 13:20:00,125.26,125.39,125.25,125.35,5268.0,119.5887,119.7128,119.5792,119.6746,5268.0
2021-08-12 13:25:00,125.37,125.42,125.33,125.33,5105.0,119.6937,119.7415,119.6555,119.6555,5105.0
2021-08-12 13:30:00,125.34,125.42,125.34,125.39,6394.0,119.6651,119.7415,119.6651,119.7128,6394.0
2021-08-12 13:35:00,125.39,125.45,125.35,125.42,4216.0,119.7128,119.7701,119.6746,119.7415,4216.0
2021-08-12 13:40:00,125.44,125.58,125.44,125.49,3362.0,119.7606,119.8942,119.7606,119.8083,3362.0
2021-08-12 13:45:00,125.48,125.49,125.36,125.36,4006.0,119.7987,119.8083,119.6842,119.6842,4006.0
2021-08-12 13:50:00,125.33,125.37,125.29,125.37,3762.0,119.6555,119.6937,119.6173,119.6937,3762.0
2021-08-12 13:55:00,125.36,125.39,125.33,125.34,3000.0,119.6842,119.7128,119.6555,119.6651,3000.0
2021-08-12 14:00:00,125.34,125.63,125.33,125.6,16810.0,119.6651,119.9419,119.6555,119.9133,16810.0
2021-08-12 14:05:00,125.61,125.61,125.46,125.48,4215.0,119.9229,119.9229,119.7796,119.7987,4215.0
2021-08-12 14:10:00,125.49,125.52,125.42,125.43,3500.0,119.8083,119.8369,119.7415,119.751,3500.0
2021-08-12 14:15:00,125.42,125.43,125.37,125.43,4800.0,119.7415,119.751,119.6937,119.751,4800.0
2021-08-12 14:20:00,125.45,125.45,125.35,125.38,3490.0,119.7701,119.7701,119.6746,119.7033,3490.0
2021-08-12 14:25:00,125.38,125.38,125.24,125.28,3446.0,119.7033,119.7033,119.5696,119.6078,3446.0
2021-08-12 14:30:00,125.3,125.35,125.27,125.31,4504.0,119.6269,119.6746,119.5982,119.6364,4504.0
2021-08-12 14:35:00,125.32,125.45,125.32,125.45,3402.0,119.646,119.7701,119.646,119.7701,3402.0
2021-08-12 14:40:00,125.45,125.45,125.34,125.35,3882.0,119.7701,119.7701,119.6651,119.6746,3882.0
2021-08-12 14:45:00,125.38,125.45,125.36,125.38,7591.0,119.7033,119.7701,119.6842,119.7033,7591.0
2021-08-12 14:50:00,125.36,125.42,125.3,125.3,5368.0,119.6842,119.7415,119.6269,119.6269,5368.0
2021-08-12 14:55:00,125.3,125.32,125.24,125.25,5593.0,119.6269,119.646,119.5696,119.5792,5593.0
2021-08-12 15:00:00,125.26,125.36,125.25,125.32,9849.0,119.5887,119.6842,119.5792,119.646,9849.0
2021-08-12 15:05:00,125.31,125.41,125.28,125.38,6779.0,119.6364,119.7319,119.6078,119.7033,6779.0
2021-08-12 15:10:00,125.37,125.46,125.35,125.43,18663.0,119.6937,119.7796,119.6746,119.751,18663.0
2021-08-12 15:15:00,125.41,125.41,125.31,125.4,4885.0,119.7319,119.7319,119.6364,119.7224,4885.0
2021-08-12 15:20:00,125.42,125.59,125.4,125.57,7072.0,119.7415,119.9038,119.7224,119.8847,7072.0
2021-08-12 15:25:00,125.55,125.58,125.46,125.54,5659.0,119.8656,119.8942,119.7796,119.856,5659.0
2021-08-12 15:30:00,125.54,125.71,125.51,125.71,10835.0,119.856,120.0183,119.8274,120.0183,10835.0
2021-08-12 15:35:00,125.71,125.71,125.57,125.7,10251.0,120.0183,120.0183,119.8847,120.0088,10251.0
2021-08-12 15:40:00,125.72,125.74,125.56,125.56,10056.0,120.0279,120.047,119.8751,119.8751,10056.0
2021-08-12 15:45:00,125.54,125.6,125.48,125.51,31541.0,119.856,119.9133,119.7987,119.8274,31541.0
2021-08-12 15:50:00,125.53,125.56,125.45,125.49,23096.0,119.8465,119.8751,119.7701,119.8083,23096.0
2021-08-12 15:55:00,125.49,125.54,125.35,125.43,60646.0,119.8083,119.856,119.6746,119.751,60646.0
2021-08-13 09:30:00,125.45,125.45,124.78,125.03,21529.0,119.7701,119.7701,119.1304,119.3691,21529.0
2021-08-13 09:35:00,125.07,125.15,124.77,125.02,10123.0,119.4073,119.4837,119.1209,119.3596,10123.0
2021-08-13 09:40:00,125.14,125.62,125.05,125.14,5221.0,119.4741,119.9324,119.3882,119.4741,5221.0
2021-08-13 09:45:00,125.19,125.44,124.93,125.3,7040.0,119.5219,119.7606,119.2736,119.6269,7040.0
2021-08-13 09:50:00,125.31,125.31,125.0,125.15,5859.0,119.6364,119.6364,119.3405,119.4837,5859.0
2021-08-13 09:55:00,125.13,125.51,125.1,125.37,4960.0,119.4646,119.8274,119.4359,119.6937,4960.0
2021-08-13 10:00:00,125.36,125.36,125.11,125.17,5483.0,119.6842,119.6842,119.4455,119.5028,5483.0
2021-08-13 10:05:00,125.22,125.35,125.18,125.35,3122.0,119.5505,119.6746,119.5123,119.6746,3122.0
2021-08-13 10:10:00,125.3,125.37,124.97,124.98,6093.0,119.6269,119.6937,119.3118,119.3214,6093.0
2021-08-13 10:15:00,125.01,125.37,124.89,125.29,9184.0,119.35,119.6937,119.2355,119.6173,9184.0
2021-08-13 10:20:00,125.29,125.37,125.24,125.34,4346.0,119.6173,119.6937,119.5696,119.6651,4346.0
2021-08-13 10:25:00,125.3,125.4,125.23,125.4,6109.0,119.6269,119.7224,119.5601,119.7224,6109.0
2021-08-13 10:30:00,125.38,125.41,125.28,125.38,2400.0,119.7033,119.7319,119.6078,119.7033,2400.0
2021-08-13 10:35:00,125.38,125.44,125.3,125.34,12807.0,119.7033,119.7606,119.6269,119.6651,12807.0
2021-08-13 10:40:00,125.33,125.55,125.31,125.49,13588.0,119.6555,119.8656,119.6364,119.8083,13588.0
2021-08-13 10:45:00,125.5,125.71,125.45,125.56,22751.0,119.8178,120.0183,119.7701,119.8751,22751.0
2021-08-13 10:50:00,125.58,125.61,125.44,125.44,11614.0,119.8942,119.9229,119.7606,119.7606,11614.0
2021-08-13 10:55:00,125.41,125.46,125.35,125.43,12614.0,119.7319,119.7796,119.6746,119.751,12614.0
2021-08-13 11:00:00,125.43,125.48,125.2,125.22,57554.0,119.751,119.7987,119.5314,119.5505,57554.0
2021-08-13 11:05:00,125.17,125.18,124.86,124.91,8266.0,119.5028,119.5123,119.2068,119.2545,8266.0
2021-08-13 11:10:00,124.93,125.02,124.87,124.94,6113.0,119.2736,119.3596,119.2164,119.2832,6113.0
2021-08-13 11:15:00,124.86,124.96,124.84,124.96,3216.0,119.2068,119.3023,119.1877,119.3023,3216.0
2021-08-13 11:20:00,124.95,125.01,124.78,124.85,6567.0,119.2927,119.35,119.1304,119.1973,6567.0
2021-08-13 11:25:00,124.87,125.0,124.87,124.94,7336.0,119.2164,119.3405,119.2164,119.2832,7336.0
2021-08-13 11:30:00,124.92,125.17,124.92,125.1,8296.0,119.2641,119.5028,119.2641,119.4359,8296.0
2021-08-13 11:35:00,125.1,125.1,125.0,125.05,1400.0,119.4359,119.4359,119.3405,119.3882,1400.0
2021-08-13 11:40:00,125.03,125.17,125.02,125.16,2652.0,119.3691,119.5028,119.3596,119.4932,2652.0
2021-08-13 11:45:00,125.17,125.34,125.17,125.22,3000.0,119.5028,119.6651,119.5028,119.5505,3000.0
2021-08-13 11:50:00,125.23,125.33,125.2,125.2,23510.0,119.5601,119.6555,119.5314,119.5314,23510.0
2021-08-13 11:55:00,125.18,125.33,125.17,125.33,5176.0,119.5123,119.6555,119.5028,119.6555,5176.0
2021-08-13 12:00:00,125.37,125.42,125.2,125.2,9644.0,119.6937,119.7415,119.5314,119.5314,9644.0
2021-08-13 12:05:00,125.2,125.2,125.05,125.18,6089.0,119.5314,119.5314,119.3882,119.5123,6089.0
2021-08-13 12:10:00,125.19,125.2,125.13,125.13,1550.0,119.5219,119.5314,119.4646,119.4646,1550.0
2021-08-13 12:15:00,125.1,125.16,125.04,125.04,3884.0,119.4359,119.4932,119.3787,119.3787,3884.0
2021-08-13 12:20:00,125.06,125.06,125.01,125.01,2175.0,119.3978,119.3978,119.35,119.35,2175.0
2021-08-13 12:25:00,125.0,125.03,124.98,124.98,2900.0,119.3405,119.3691,119.3214,119.3214,2900.0
2021-08-13 12:30:00,125.0,125.0,124.95,124.99,3871.0,119.3405,119.3405,119.2927,119.3309,3871.0
2021-08-13 12:35:00,124.98,125.03,124.96,124.97,2506.0,119.3214,119.3691,119.3023,119.3118,2506.0
2021-08-13 12:40:00,124.93,125.01,124.88,124.98,7587.0,119.2736,119.35,119.2259,119.3214,7587.0
2021-08-13 12:45:00,125.01,125.03,124.96,125.03,23351.0,119.35,119.3691,119.3023,119.3691,23351.0
2021-08-13 12:50:00,125.02,125.09,124.99,125.05,5252.0,119.3596,119.4264,119.3309,119.3882,5252.0
2021-08-13 12:55:00,125.05,125.09,124.98,124.98,4791.0,119.3882,119.4264,119.3214,119.3214,4791.0
2021-08-13 13:00:00,125.0,125.0,124.88,124.93,15029.0,119.3405,119.3405,119.2259,119.2736,15029.0
2021-08-13 13:05:00,124.88,124.88,124.73,124.79,3600.0,119.2259,119.2259,119.0827,119.14,3600.0
2021-08-13 13:10:00,124.77,124.8,124.77,124.77,2267.0,119.1209,119.1495,119.1209,119.1209,2267.0
2021-08-13 13:15:00,124.77,124.79,124.74,124.75,2991.0,119.1209,119.14,119.0922,119.1018,2991.0
2021-08-13 13:20:00,124.73,124.88,124.7,124.88,10077.0,119.0827,119.2259,119.0541,119.2259,10077.0
2021-08-13 13:25:00,124.87,124.87,124.78,124.84,2800.0,119.2164,119.2164,119.1304,119.1877,2800.0
2021-08-13 13:30:00,124.82,124.87,124.78,124.79,4928.0,119.1686,119.2164,119.1304,119.14,4928.0
2021-08-13 13:35:00,124.78,124.82,124.74,124.79,3700.0,119.1304,119.1686,119.0922,119.14,3700.0
2021-08-13 13:40:00,124.8,124.94,124.77,124.94,6808.0,119.1495,119.2832,119.1209,119.2832,6808.0
2021-08-13 13:45:00,124.97,124.99,124.88,124.95,3467.0,119.3118,119.3309,119.2259,119.2927,3467.0
2021-08-13 13:50:00,124.95,125.01,124.9,125.01,7064.0,119.2927,119.35,119.245,119.35,7064.0
2021-08-13 13:55:00,124.99,124.99,124.93,124.98,3918.0,119.3309,119.3309,119.2736,119.3214,3918.0
2021-08-13 14:00:00,124.97,125.02,124.96,124.96,9388.0,119.3118,119.3596,119.3023,119.3023,9388.0
2021-08-13 14:05:00,124.96,125.05,124.92,124.92,3700.0,119.3023,119.3882,119.2641,119.2641,3700.0
2021-08-13 14:10:00,124.94,125.0,124.93,124.97,12670.0,119.2832,119.3405,119.2736,119.3118,12670.0
2021-08-13 14:15:00,124.97,124.98,124.88,124.9,7570.0,119.3118,119.3214,119.2259,119.245,7570.0
2021-08-13 14:20:00,124.89,124.91,124.84,124.86,15637.0,119.2355,119.2545,119.1877,119.2068,15637.0
2021-08-13 14:25:00,124.84,124.91,124.82,124.88,11581.0,119.1877,119.2545,119.1686,119.2259,11581.0
2021-08-13 14:30:00,124.87,124.94,124.86,124.88,8390.0,119.2164,119.2832,119.2068,119.2259,8390.0
2021-08-13 14:35:00,124.87,124.89,124.63,124.63,12741.0,119.2164,119.2355,118.9872,118.9872,12741.0
2021-08-13 14:40:00,124.66,124.66,124.47,124.5,5310.0,119.0159,119.0159,118.8345,118.8631,5310.0
2021-08-13 14:45:00,124.47,124.47,124.27,124.3,3116.0,118.8345,118.8345,118.6435,118.6722,3116.0
2021-08-13 14:50:00,124.31,124.37,124.3,124.32,5688.0,118.6817,118.739,118.6722,118.6913,5688.0
2021-08-13 14:55:00,124.32,124.47,124.32,124.35,6202.0,118.6913,118.8345,118.6913,118.7199,6202.0
2021-08-13 15:00:00,124.37,124.37,124.27,124.27,3176.0,118.739,118.739,118.6435,118.6435,3176.0
2021-08-13 15:05:00,124.27,124.31,124.23,124.31,4081.0,118.6435,118.6817,118.6053,118.6817,4081.0
2021-08-13 15:10:00,124.31,124.44,124.28,124.43,5733.0,118.6817,118.8058,118.6531,118.7963,5733.0
2021-08-13 15:15:00,124.45,124.49,124.34,124.43,2684.0,118.8154,118.8536,118.7104,118.7963,2684.0
2021-08-13 15:20:00,124.41,124.44,124.3,124.3,5737.0,118.7772,118.8058,118.6722,118.6722,5737.0
2021-08-13 15:25:00,124.3,124.36,124.29,124.32,6722.0,118.6722,118.7295,118.6626,118.6913,6722.0
2021-08-13 15:30:00,124.31,124.4,124.3,124.37,9105.0,118.6817,118.7676,118.6722,118.739,9105.0
2021-08-13 15:35:00,124.43,124.55,124.42,124.52,6990.0,118.7963,118.9108,118.7867,118.8822,6990.0
2021-08-13 15:40:00,124.51,124.63,124.47,124.49,15311.0,118.8727,118.9872,118.8345,118.8536,15311.0
2021-08-13 15:45:00,124.47,124.5,124.38,124.42,18064.0,118.8345,118.8631,118.7485,118.7867,18064.0
2021-08-13 15:50:00,124.44,124.53,124.33,124.39,38256.0,118.8058,118.8918,118.7008,118.7581,38256.0
2021-08-13 15:55:00,124.39,124.69,124.39,124.65,83051.0,118.7581,119.0445,118.7581,119.0063,83051.0
2021-08-16 09:30:00,124.64,124.64,123.57,123.57,18992.0,118.9968,118.9968,117.9752,117.9752,18992.0
2021-08-16 09:35:00,123.56,124.16,123.51,124.16,14483.0,117.9657,118.5385,117.9179,118.5385,14483.0
2021-08-16 09:40:00,124.03,124.14,123.94,124.06,8359.0,118.4144,118.5194,118.3285,118.443,8359.0
2021-08-16 09:45:00,124.04,124.04,123.7,123.84,29193.0,118.4239,118.4239,118.0993,118.233,29193.0
2021-08-16 09:50:00,123.78,123.78,123.44,123.63,8310.0,118.1757,118.1757,117.8511,118.0325,8310.0
2021-08-16 09:55:00,123.62,123.65,123.09,123.09,7438.0,118.023,118.0516,117.517,117.517,7438.0
2021-08-16 10:00:00,123.01,123.23,122.71,123.15,12227.0,117.4406,117.6506,117.1542,117.5742,12227.0
2021-08-16 10:05:00,123.12,123.89,123.09,123.85,14891.0,117.5456,118.2807,117.517,118.2425,14891.0
2021-08-16 10:10:00,123.95,124.9,123.95,124.84,6410.0,118.338,119.245,118.338,119.1877,6410.0
2021-08-16 10:15:00,124.81,124.91,124.62,124.68,7966.0,119.1591,119.2545,118.9777,119.035,7966.0
2021-08-16 10:20:00,124.73,124.88,124.56,124.75,6316.0,119.0827,119.2259,118.9204,119.1018,6316.0
2021-08-16 10:25:00,124.78,124.83,124.17,124.58,9216.0,119.1304,119.1782,118.5481,118.9395,9216.0
2021-08-16 10:30:00,124.48,124.6,123.97,124.03,11349.0,118.844,118.9586,118.3571,118.4144,11349.0
2021-08-16 10:35:00,124.07,124.39,124.05,124.32,2612.0,118.4526,118.7581,118.4335,118.6913,2612.0
2021-08-16 10:40:00,124.31,124.31,124.13,124.13,3148.0,118.6817,118.6817,118.5099,118.5099,3148.0
2021-08-16 10:45:00,124.08,124.2,124.02,124.12,3757.0,118.4621,118.5767,118.4048,118.5003,3757.0
2021-08-16 10:50:00,124.08,124.22,124.06,124.12,4319.0,118.4621,118.5958,118.443,118.5003,4319.0
2021-08-16 10:55:00,124.08,124.11,123.91,123.92,3437.0,118.4621,118.4908,118.2998,118.3094,3437.0
2021-08-16 11:00:00,123.86,124.08,123.85,123.96,28849.0,118.2521,118.4621,118.2425,118.3476,28849.0
2021-08-16 11:05:00,123.82,124.08,123.82,123.99,9445.0,118.2139,118.4621,118.2139,118.3762,9445.0
2021-08-16 11:10:00,124.01,124.2,124.0,124.19,9431.0,118.3953,118.5767,118.3857,118.5671,9431.0
2021-08-16 11:15:00,124.22,124.4,124.22,124.31,3102.0,118.5958,118.7676,118.5958,118.6817,3102.0
2021-08-16 11:20:00,124.33,124.49,124.23,124.31,8723.0,118.7008,118.8536,118.6053,118.6817,8723.0
2021-08-16 11:25:00,124.28,124.33,124.21,124.33,3900.0,118.6531,118.7008,118.5862,118.7008,3900.0
2021-08-16 11:30:00,124.28,124.55,124.26,124.52,5096.0,118.6531,118.9108,118.634,118.8822,5096.0
2021-08-16 11:35:00,124.54,124.69,124.5,124.59,5733.0,118.9013,119.0445,118.8631,118.949,5733.0
2021-08-16 11:40:00,124.63,124.66,124.53,124.53,2000.0,118.9872,119.0159,118.8918,118.8918,2000.0
2021-08-16 11:45:00,124.57,124.59,124.44,124.44,2105.0,118.9299,118.949,118.8058,118.8058,2105.0
2021-08-16 11:50:00,124.4,124.6,124.4,124.5,1700.0,118.7676,118.9586,118.7676,118.8631,1700.0
2021-08-16 11:55:00,124.51,124.53,124.48,124.53,1500.0,118.8727,118.8918,118.844,118.8918,1500.0
2021-08-16 12:00:00,124.5,124.5,124.31,124.34,4278.0,118.8631,118.8631,118.6817,118.7104,4278.0
2021-08-16 12:05:00,124.37,124.4,124.25,124.28,2100.0,118.739,118.7676,118.6244,118.6531,2100.0
2021-08-16 12:10:00,124.25,124.31,124.25,124.31,1815.0,118.6244,118.6817,118.6244,118.6817,1815.0
2021-08-16 12:15:00,124.32,124.32,124.15,124.16,2600.0,118.6913,118.6913,118.529,118.5385,2600.0
2021-08-16 12:20:00,124.17,124.27,124.13,124.13,2000.0,118.5481,118.6435,118.5099,118.5099,2000.0
2021-08-16 12:25:00,124.14,124.14,124.02,124.04,44924.0,118.5194,118.5194,118.4048,118.4239,44924.0
2021-08-16 12:30:00,123.99,124.05,123.92,124.0,5843.0,118.3762,118.4335,118.3094,118.3857,5843.0
2021-08-16 12:35:00,124.0,124.13,123.99,124.04,7893.0,118.3857,118.5099,118.3762,118.4239,7893.0
2021-08-16 12:40:00,124.07,124.07,124.02,124.06,1000.0,118.4526,118.4526,118.4048,118.443,1000.0
2021-08-16 12:45:00,124.08,124.19,124.05,124.11,3307.0,118.4621,118.5671,118.4335,118.4908,3307.0
2021-08-16 12:50:00,124.08,124.12,124.03,124.05,2789.0,118.4621,118.5003,118.4144,118.4335,2789.0
2021-08-16 12:55:00,124.05,124.09,124.03,124.09,2339.0,118.4335,118.4717,118.4144,118.4717,2339.0
2021-08-16 13:00:00,124.08,124.08,124.0,124.05,6151.0,118.4621,118.4621,118.3857,118.4335,6151.0
2021-08-16 13:05:00,124.04,124.13,124.01,124.07,5610.0,118.4239,118.5099,118.3953,118.4526,5610.0
2021-08-16 13:10:00,124.09,124.11,124.04,124.06,4000.0,118.4717,118.4908,118.4239,118.443,4000.0
2021-08-16 13:15:00,124.06,124.07,123.98,123.98,26300.0,118.443,118.4526,118.3667,118.3667,26300.0
2021-08-16 13:20:00,124.0,124.08,123.94,123.94,4699.0,118.3857,118.4621,118.3285,118.3285,4699.0
2021-08-16 13:25:00,123.95,124.06,123.93,123.98,2050.0,118.338,118.443,118.3189,118.3667,2050.0
2021-08-16 13:30:00,123.98,124.02,123.86,123.88,3060.0,118.3667,118.4048,118.2521,118.2712,3060.0
2021-08-16 13:35:00,123.88,124.06,123.87,124.03,8143.0,118.2712,118.443,118.2616,118.4144,8143.0
2021-08-16 13:40:00,124.01,124.13,124.01,124.07,3345.0,118.3953,118.5099,118.3953,118.4526,3345.0
2021-08-16 13:45:00,124.02,124.08,123.99,124.08,3854.0,118.4048,118.4621,118.3762,118.4621,3854.0
2021-08-16 13:50:00,124.1,124.21,124.08,124.19,3670.0,118.4812,118.5862,118.4621,118.5671,3670.0
2021-08-16 13:55:00,124.16,124.32,124.16,124.28,1830.0,118.5385,118.6913,118.5385,118.6531,1830.0
2021-08-16 14:00:00,124.34,124.35,124.3,124.32,3441.0,118.7104,118.7199,118.6722,118.6913,3441.0
2021-08-16 14:05:00,124.34,124.34,124.24,124.34,3097.0,118.7104,118.7104,118.6149,118.7104,3097.0
2021-08-16 14:10:00,124.32,124.49,124.3,124.45,3054.0,118.6913,118.8536,118.6722,118.8154,3054.0
2021-08-16 14:15:00,124.45,124.47,124.38,124.38,3001.0,118.8154,118.8345,118.7485,118.7485,3001.0
2021-08-16 14:20:00,124.35,124.35,124.25,124.25,4062.0,118.7199,118.7199,118.6244,118.6244,4062.0
2021-08-16 14:25:00,124.26,124.26,124.15,124.15,2743.0,118.634,118.634,118.529,118.529,2743.0
2021-08-16 14:30:00,124.15,124.21,124.13,124.21,3206.0,118.529,118.5862,118.5099,118.5862,3206.0
2021-08-16 14:35:00,124.23,124.23,124.13,124.17,3864.0,118.6053,118.6053,118.5099,118.5481,3864.0
2021-08-16 14:40:00,124.18,124.26,124.12,124.21,6719.0,118.5576,118.634,118.5003,118.5862,6719.0
2021-08-16 14:45:00,124.23,124.36,124.23,124.35,3696.0,118.6053,118.7295,118.6053,118.7199,3696.0
2021-08-16 14:50:00,124.36,124.45,124.35,124.4,2881.0,118.7295,118.8154,118.7199,118.7676,2881.0
2021-08-16 14:55:00,124.38,124.42,124.35,124.39,11500.0,118.7485,118.7867,118.7199,118.7581,11500.0
2021-08-16 15:00:00,124.4,124.44,124.37,124.42,9954.0,118.7676,118.8058,118.739,118.7867,9954.0
2021-08-16 15:05:00,124.43,124.51,124.41,124.44,5128.0,118.7963,118.8727,118.7772,118.8058,5128.0
2021-08-16 15:10:00,124.42,124.57,124.38,124.5,7289.0,118.7867,118.9299,118.7485,118.8631,7289.0
2021-08-16 15:15:00,124.54,124.54,124.42,124.47,3051.0,118.9013,118.9013,118.7867,118.8345,3051.0
2021-08-16 15:20:00,124.47,124.57,124.42,124.42,4309.0,118.8345,118.9299,118.7867,118.7867,4309.0
2021-08-16 15:25:00,124.45,124.48,124.35,124.42,4779.0,118.8154,118.844,118.7199,118.7867,4779.0
2021-08-16 15:30:00,124.43,124.44,124.25,124.28,15903.0,118.7963,118.8058,118.6244,118.6531,15903.0
2021-08-16 15:35:00,124.29,124.32,124.15,124.16,9386.0,118.6626,118.6913,118.529,118.5385,9386.0
2021-08-16 15:40:00,124.14,124.42,124.14,124.41,12979.0,118.5194,118.7867,118.5194,118.7772,12979.0
2021-08-16 15:45:00,124.4,124.5,124.38,124.41,14944.0,118.7676,118.8631,118.7485,118.7772,14944.0
2021-08-16 15:50:00,124.42,124.7,124.42,124.57,42525.0,118.7867,119.0541,118.7867,118.9299,42525.0
2021-08-16 15:55:00,124.57,124.83,124.54,124.81,55762.0,118.9299,119.1782,118.9013,119.1591,55762.0
2021-08-17 09:30:00,123.63,124.05,122.63,122.86,77748.0,118.0325,118.4335,117.0778,117.2974,77748.0
2021-08-17 09:35:00,122.91,122.99,122.4,122.69,24373.0,117.3451,117.4215,116.8582,117.1351,24373.0
2021-08-17 09:40:00,122.65,122.68,122.07,122.18,16838.0,117.0969,117.1255,116.5431,116.6482,16838.0
2021-08-17 09:45:00,122.16,122.74,121.92,122.66,14925.0,116.6291,117.1828,116.3999,117.1064,14925.0
2021-08-17 09:50:00,122.53,122.77,122.26,122.59,8261.0,116.9823,117.2114,116.7245,117.0396,8261.0
2021-08-17 09:55:00,122.57,122.6,121.81,121.81,15287.0,117.0205,117.0491,116.2949,116.2949,15287.0
2021-08-17 10:00:00,121.71,121.71,121.29,121.4,15630.0,116.1994,116.1994,115.7984,115.9035,15630.0
2021-08-17 10:05:00,121.34,121.5,121.29,121.43,10115.0,115.8462,115.9989,115.7984,115.9321,10115.0
2021-08-17 10:10:00,121.32,122.23,121.32,122.0,10651.0,115.8271,116.6959,115.8271,116.4763,10651.0
2021-08-17 10:15:00,122.09,122.09,121.55,121.59,12684.0,116.5622,116.5622,116.0467,116.0849,12684.0
2021-08-17 10:20:00,121.71,121.89,121.61,121.83,18161.0,116.1994,116.3713,116.104,116.314,18161.0
2021-08-17 10:25:00,121.83,121.86,121.71,121.71,23145.0,116.314,116.3426,116.1994,116.1994,23145.0
2021-08-17 10:30:00,121.71,121.74,121.28,121.33,10171.0,116.1994,116.2281,115.7889,115.8366,10171.0
2021-08-17 10:35:00,121.3,121.41,121.0,121.0,7811.0,115.808,115.913,115.5216,115.5216,7811.0
2021-08-17 10:40:00,120.94,121.03,120.69,120.69,22403.0,115.4643,115.5502,115.2256,115.2256,22403.0
2021-08-17 10:45:00,120.73,120.84,120.43,120.75,19567.0,115.2638,115.3688,114.9774,115.2829,19567.0
2021-08-17 10:50:00,120.76,120.93,120.57,120.8,22575.0,115.2924,115.4547,115.111,115.3306,22575.0
2021-08-17 10:55:00,120.77,120.79,120.37,120.43,10818.0,115.302,115.3211,114.9201,114.9774,10818.0
2021-08-17 11:00:00,120.43,120.43,120.11,120.22,14002.0,114.9774,114.9774,114.6719,114.7769,14002.0
2021-08-17 11:05:00,120.26,120.6,120.26,120.6,14324.0,114.8151,115.1397,114.8151,115.1397,14324.0
2021-08-17 11:10:00,120.53,120.53,120.3,120.3,8545.0,115.0729,115.0729,114.8533,114.8533,8545.0
2021-08-17 11:15:00,120.33,120.82,120.19,120.8,13529.0,114.8819,115.3497,114.7483,115.3306,13529.0
2021-08-17 11:20:00,120.78,120.81,120.51,120.69,4510.0,115.3115,115.3402,115.0538,115.2256,4510.0
2021-08-17 11:25:00,120.62,120.62,120.4,120.48,6608.0,115.1588,115.1588,114.9487,115.0251,6608.0
2021-08-17 11:30:00,120.45,120.8,120.32,120.79,5577.0,114.9965,115.3306,114.8724,115.3211,5577.0
2021-08-17 11:35:00,120.82,120.84,120.58,120.6,11650.0,115.3497,115.3688,115.1206,115.1397,11650.0
2021-08-17 11:40:00,120.59,120.65,120.41,120.64,4425.0,115.1301,115.1874,114.9583,115.1779,4425.0
2021-08-17 11:45:00,120.66,120.84,120.66,120.8,10219.0,115.197,115.3688,115.197,115.3306,10219.0
2021-08-17 11:50:00,120.84,120.84,120.63,120.66,10786.0,115.3688,115.3688,115.1683,115.197,10786.0
2021-08-17 11:55:00,120.63,120.67,120.48,120.54,4000.0,115.1683,115.2065,115.0251,115.0824,4000.0
2021-08-17 12:00:00,120.5,120.52,120.29,120.33,8676.0,115.0442,115.0633,114.8437,114.8819,8676.0
2021-08-17 12:05:00,120.34,120.7,120.34,120.61,17557.0,114.8915,115.2352,114.8915,115.1492,17557.0
2021-08-17 12:10:00,120.6,120.81,120.53,120.74,10345.0,115.1397,115.3402,115.0729,115.2734,10345.0
2021-08-17 12:15:00,120.74,120.75,120.54,120.73,6374.0,115.2734,115.2829,115.0824,115.2638,6374.0
2021-08-17 12:20:00,120.8,120.88,120.61,120.66,22317.0,115.3306,115.407,115.1492,115.197,22317.0
2021-08-17 12:25:00,120.66,120.84,120.61,120.82,28214.0,115.197,115.3688,115.1492,115.3497,28214.0
2021-08-17 12:30:00,120.78,120.8,120.67,120.76,9243.0,115.3115,115.3306,115.2065,115.2924,9243.0
2021-08-17 12:35:00,120.74,120.87,120.6,120.65,8765.0,115.2734,115.3975,115.1397,115.1874,8765.0
2021-08-17 12:40:00,120.65,120.79,120.65,120.79,12820.0,115.1874,115.3211,115.1874,115.3211,12820.0
2021-08-17 12:45:00,120.79,120.82,120.5,120.6,8082.0,115.3211,115.3497,115.0442,115.1397,8082.0
2021-08-17 12:50:00,120.54,120.83,120.52,120.6,6442.0,115.0824,115.3593,115.0633,115.1397,6442.0
2021-08-17 12:55:00,120.58,120.58,120.3,120.35,5456.0,115.1206,115.1206,114.8533,114.901,5456.0
2021-08-17 13:00:00,120.32,120.57,120.29,120.54,5257.0,114.8724,115.111,114.8437,115.0824,5257.0
2021-08-17 13:05:00,120.61,120.88,120.51,120.8,4236.0,115.1492,115.407,115.0538,115.3306,4236.0
2021-08-17 13:10:00,120.81,120.97,120.73,120.9,5646.0,115.3402,115.4929,115.2638,115.4261,5646.0
2021-08-17 13:15:00,120.9,120.92,120.66,120.71,8710.0,115.4261,115.4452,115.197,115.2447,8710.0
2021-08-17 13:20:00,120.77,120.78,120.69,120.75,5573.0,115.302,115.3115,115.2256,115.2829,5573.0
2021-08-17 13:25:00,120.75,120.85,120.67,120.83,8563.0,115.2829,115.3784,115.2065,115.3593,8563.0
2021-08-17 13:30:00,120.84,120.88,120.72,120.81,6391.0,115.3688,115.407,115.2543,115.3402,6391.0
2021-08-17 13:35:00,120.78,120.81,120.52,120.52,2845.0,115.3115,115.3402,115.0633,115.0633,2845.0
2021-08-17 13:40:00,120.49,120.5,120.34,120.42,3701.0,115.0347,115.0442,114.8915,114.9678,3701.0
2021-08-17 13:45:00,120.4,120.4,120.3,120.38,2706.0,114.9487,114.9487,114.8533,114.9296,2706.0
2021-08-17 13:50:00,120.4,120.53,120.33,120.47,4832.0,114.9487,115.0729,114.8819,115.0156,4832.0
2021-08-17 13:55:00,120.48,120.78,120.43,120.78,7853.0,115.0251,115.3115,114.9774,115.3115,7853.0
2021-08-17 14:00:00,120.75,120.93,120.67,120.75,13453.0,115.2829,115.4547,115.2065,115.2829,13453.0
2021-08-17 14:05:00,120.67,120.76,120.64,120.73,8717.0,115.2065,115.2924,115.1779,115.2638,8717.0
2021-08-17 14:10:00,120.74,120.86,120.69,120.73,5053.0,115.2734,115.3879,115.2256,115.2638,5053.0
2021-08-17 14:15:00,120.74,120.85,120.68,120.68,7028.0,115.2734,115.3784,115.2161,115.2161,7028.0
2021-08-17 14:20:00,120.69,120.73,120.6,120.71,5207.0,115.2256,115.2638,115.1397,115.2447,5207.0
2021-08-17 14:25:00,120.68,120.71,120.55,120.56,4657.0,115.2161,115.2447,115.092,115.1015,4657.0
2021-08-17 14:30:00,120.55,120.69,120.46,120.49,3358.0,115.092,115.2256,115.006,115.0347,3358.0
2021-08-17 14:35:00,120.48,120.49,120.36,120.41,8970.0,115.0251,115.0347,114.9106,114.9583,8970.0
2021-08-17 14:40:00,120.41,120.57,120.41,120.55,5787.0,114.9583,115.111,114.9583,115.092,5787.0
2021-08-17 14:45:00,120.65,120.79,120.61,120.74,9172.0,115.1874,115.3211,115.1492,115.2734,9172.0
2021-08-17 14:50:00,120.78,120.82,120.7,120.75,8095.0,115.3115,115.3497,115.2352,115.2829,8095.0
2021-08-17 14:55:00,120.77,121.0,120.74,120.94,6321.0,115.302,115.5216,115.2734,115.4643,6321.0
2021-08-17 15:00:00,120.94,121.0,120.8,120.83,14262.0,115.4643,115.5216,115.3306,115.3593,14262.0
2021-08-17 15:05:00,120.87,120.91,120.74,120.83,12275.0,115.3975,115.4357,115.2734,115.3593,12275.0
2021-08-17 15:10:00,120.84,120.84,120.67,120.67,7966.0,115.3688,115.3688,115.2065,115.2065,7966.0
2021-08-17 15:15:00,120.68,120.77,120.64,120.72,8504.0,115.2161,115.302,115.1779,115.2543,8504.0
2021-08-17 15:20:00,120.74,120.74,120.55,120.55,8564.0,115.2734,115.2734,115.092,115.092,8564.0
2021-08-17 15:25:00,120.55,120.81,120.54,120.8,17387.0,115.092,115.3402,115.0824,115.3306,17387.0
2021-08-17 15:30:00,120.81,120.92,120.77,120.8,16461.0,115.3402,115.4452,115.302,115.3306,16461.0
2021-08-17 15:35:00,120.83,120.98,120.83,120.86,16698.0,115.3593,115.5025,115.3593,115.3879,16698.0
2021-08-17 15:40:00,120.86,120.88,120.65,120.69,16477.0,115.3879,115.407,115.1874,115.2256,16477.0
2021-08-17 15:45:00,120.68,120.83,120.57,120.68,14996.0,115.2161,115.3593,115.111,115.2161,14996.0
2021-08-17 15:50:00,120.71,120.97,120.68,120.72,62571.0,115.2447,115.4929,115.2161,115.2543,62571.0
2021-08-17 15:55:00,120.74,120.89,120.64,120.75,97418.0,115.2734,115.4166,115.1779,115.2829,97418.0
2021-08-18 09:30:00,120.78,120.87,119.86,120.09,30910.0,115.3115,115.3975,114.4332,114.6528,30910.0
2021-08-18 09:35:00,120.11,120.69,120.11,120.6,29553.0,114.6719,115.2256,114.6719,115.1397,29553.0
2021-08-18 09:40:00,120.6,121.13,120.55,120.93,41727.0,115.1397,115.6457,115.092,115.4547,41727.0
2021-08-18 09:45:00,120.9,121.5,120.83,121.44,36234.0,115.4261,115.9989,115.3593,115.9417,36234.0
2021-08-18 09:50:00,121.48,121.48,120.95,121.41,14810.0,115.9798,115.9798,115.4738,115.913,14810.0
2021-08-18 09:55:00,121.49,121.98,121.49,121.81,53164.0,115.9894,116.4572,115.9894,116.2949,53164.0
2021-08-18 10:00:00,121.83,122.88,121.78,122.63,51771.0,116.314,117.3165,116.2663,117.0778,51771.0
2021-08-18 10:05:00,122.62,122.73,122.49,122.59,27672.0,117.0682,117.1733,116.9441,117.0396,27672.0
2021-08-18 10:10:00,122.6,122.72,122.1,122.36,28348.0,117.0491,117.1637,116.5718,116.82,28348.0
2021-08-18 10:15:00,122.34,122.87,122.34,122.87,9310.0,116.8009,117.3069,116.8009,117.3069,9310.0
2021-08-18 10:20:00,122.91,123.23,122.88,123.1,11875.0,117.3451,117.6506,117.3165,117.5265,11875.0
2021-08-18 10:25:00,123.08,123.26,122.44,122.45,13295.0,117.5074,117.6793,116.8964,116.9059,13295.0
2021-08-18 10:30:00,122.45,123.15,122.44,123.07,6221.0,116.9059,117.5742,116.8964,117.4979,6221.0
2021-08-18 10:35:00,123.1,123.11,122.68,122.88,11600.0,117.5265,117.536,117.1255,117.3165,11600.0
2021-08-18 10:40:00,122.85,123.02,122.72,122.73,9248.0,117.2878,117.4501,117.1637,117.1733,9248.0
2021-08-18 10:45:00,122.68,122.99,122.61,122.96,6427.0,117.1255,117.4215,117.0587,117.3928,6427.0
2021-08-18 10:50:00,122.94,123.2,122.91,122.92,8794.0,117.3737,117.622,117.3451,117.3546,8794.0
2021-08-18 10:55:00,122.9,123.01,122.75,122.76,8342.0,117.3356,117.4406,117.1923,117.2019,8342.0
2021-08-18 11:00:00,122.76,123.06,122.62,122.95,9823.0,117.2019,117.4883,117.0682,117.3833,9823.0
2021-08-18 11:05:00,122.95,122.96,122.72,122.82,7277.0,117.3833,117.3928,117.1637,117.2592,7277.0
2021-08-18 11:10:00,122.85,122.85,122.59,122.7,4994.0,117.2878,117.2878,117.0396,117.1446,4994.0
2021-08-18 11:15:00,122.65,122.65,122.28,122.47,9674.0,117.0969,117.0969,116.7436,116.925,9674.0
2021-08-18 11:20:00,122.47,122.61,122.44,122.53,5079.0,116.925,117.0587,116.8964,116.9823,5079.0
2021-08-18 11:25:00,122.59,123.22,122.57,122.88,41555.0,117.0396,117.6411,117.0205,117.3165,41555.0
2021-08-18 11:30:00,122.91,123.01,122.7,122.82,59976.0,117.3451,117.4406,117.1446,117.2592,59976.0
2021-08-18 11:35:00,122.79,123.29,122.77,123.24,17450.0,117.2305,117.7079,117.2114,117.6602,17450.0
2021-08-18 11:40:00,123.25,124.42,123.25,124.31,22565.0,117.6697,118.7867,117.6697,118.6817,22565.0
2021-08-18 11:45:00,124.35,124.64,124.06,124.06,45764.0,118.7199,118.9968,118.443,118.443,45764.0
2021-08-18 11:50:00,124.09,124.81,124.09,124.81,8748.0,118.4717,119.1591,118.4717,119.1591,8748.0
2021-08-18 11:55:00,124.73,125.54,124.73,125.46,20365.0,119.0827,119.856,119.0827,119.7796,20365.0
2021-08-18 12:00:00,125.43,125.51,124.74,124.75,27070.0,119.751,119.8274,119.0922,119.1018,27070.0
2021-08-18 12:05:00,124.74,125.04,124.61,125.0,10796.0,119.0922,119.3787,118.9681,119.3405,10796.0
2021-08-18 12:10:00,124.98,125.05,124.72,124.98,9493.0,119.3214,119.3882,119.0732,119.3214,9493.0
2021-08-18 12:15:00,124.98,125.19,124.87,124.94,16604.0,119.3214,119.5219,119.2164,119.2832,16604.0
2021-08-18 12:20:00,124.97,125.2,124.87,124.89,11141.0,119.3118,119.5314,119.2164,119.2355,11141.0
2021-08-18 12:25:00,124.84,125.17,124.75,124.94,12398.0,119.1877,119.5028,119.1018,119.2832,12398.0
2021-08-18 12:30:00,124.87,124.91,124.61,124.76,13426.0,119.2164,119.2545,118.9681,119.1113,13426.0
2021-08-18 12:35:00,124.73,125.16,124.73,124.99,27334.0,119.0827,119.4932,119.0827,119.3309,27334.0
2021-08-18 12:40:00,125.0,125.0,124.87,124.91,5541.0,119.3405,119.3405,119.2164,119.2545,5541.0
2021-08-18 12:45:00,124.88,125.09,124.86,125.04,11886.0,119.2259,119.4264,119.2068,119.3787,11886.0
2021-08-18 12:50:00,125.08,125.12,124.94,125.02,5907.0,119.4169,119.455,119.2832,119.3596,5907.0
2021-08-18 12:55:00,124.95,125.05,124.76,124.78,9563.0,119.2927,119.3882,119.1113,119.1304,9563.0
2021-08-18 13:00:00,124.81,124.85,124.72,124.83,7876.0,119.1591,119.1973,119.0732,119.1782,7876.0
2021-08-18 13:05:00,124.85,124.95,124.8,124.92,7000.0,119.1973,119.2927,119.1495,119.2641,7000.0
2021-08-18 13:10:00,124.95,124.98,124.8,124.85,19904.0,119.2927,119.3214,119.1495,119.1973,19904.0
2021-08-18 13:15:00,124.85,124.99,124.82,124.98,13744.0,119.1973,119.3309,119.1686,119.3214,13744.0
2021-08-18 13:20:00,125.0,125.04,124.7,124.92,17590.0,119.3405,119.3787,119.0541,119.2641,17590.0
2021-08-18 13:25:00,124.91,124.97,124.8,124.9,11073.0,119.2545,119.3118,119.1495,119.245,11073.0
2021-08-18 13:30:00,124.89,125.09,124.86,125.01,7526.0,119.2355,119.4264,119.2068,119.35,7526.0
2021-08-18 13:35:00,125.02,125.04,124.89,125.01,6041.0,119.3596,119.3787,119.2355,119.35,6041.0
2021-08-18 13:40:00,125.04,125.23,124.96,125.12,7278.0,119.3787,119.5601,119.3023,119.455,7278.0
2021-08-18 13:45:00,125.13,125.17,124.98,125.1,7208.0,119.4646,119.5028,119.3214,119.4359,7208.0
2021-08-18 13:50:00,125.08,125.33,125.04,125.19,12767.0,119.4169,119.6555,119.3787,119.5219,12767.0
2021-08-18 13:55:00,125.2,125.31,125.2,125.27,5349.0,119.5314,119.6364,119.5314,119.5982,5349.0
2021-08-18 14:00:00,125.29,125.54,125.22,125.52,5673.0,119.6173,119.856,119.5505,119.8369,5673.0
2021-08-18 14:05:00,125.59,125.6,125.39,125.49,7781.0,119.9038,119.9133,119.7128,119.8083,7781.0
2021-08-18 14:10:00,125.51,125.69,125.04,125.13,15912.0,119.8274,119.9992,119.3787,119.4646,15912.0
2021-08-18 14:15:00,125.11,125.15,124.72,125.03,13244.0,119.4455,119.4837,119.0732,119.3691,13244.0
2021-08-18 14:20:00,125.07,125.22,124.9,125.15,10426.0,119.4073,119.5505,119.245,119.4837,10426.0
2021-08-18 14:25:00,125.16,125.28,125.11,125.24,7188.0,119.4932,119.6078,119.4455,119.5696,7188.0
2021-08-18 14:30:00,125.19,125.34,125.19,125.29,10159.0,119.5219,119.6651,119.5219,119.6173,10159.0
2021-08-18 14:35:00,125.29,125.29,124.99,124.99,9171.0,119.6173,119.6173,119.3309,119.3309,9171.0
2021-08-18 14:40:00,125.0,125.08,124.93,124.96,8945.0,119.3405,119.4169,119.2736,119.3023,8945.0
2021-08-18 14:45:00,124.97,125.04,124.87,124.93,14637.0,119.3118,119.3787,119.2164,119.2736,14637.0
2021-08-18 14:50:00,124.92,125.02,124.89,124.98,14335.0,119.2641,119.3596,119.2355,119.3214,14335.0
2021-08-18 14:55:00,124.97,125.09,124.96,125.05,7155.0,119.3118,119.4264,119.3023,119.3882,7155.0
2021-08-18 15:00:00,125.04,125.04,124.71,124.81,12164.0,119.3787,119.3787,119.0636,119.1591,12164.0
2021-08-18 15:05:00,124.82,125.0,124.79,124.9,11180.0,119.1686,119.3405,119.14,119.245,11180.0
2021-08-18 15:10:00,124.87,125.09,124.85,124.96,12156.0,119.2164,119.4264,119.1973,119.3023,12156.0
2021-08-18 15:15:00,124.95,125.0,124.91,124.97,11760.0,119.2927,119.3405,119.2545,119.3118,11760.0
2021-08-18 15:20:00,124.97,125.11,124.97,125.01,12816.0,119.3118,119.4455,119.3118,119.35,12816.0
2021-08-18 15:25:00,124.99,125.0,124.81,124.83,39995.0,119.3309,119.3405,119.1591,119.1782,39995.0
2021-08-18 15:30:00,124.85,124.89,124.68,124.84,55095.0,119.1973,119.2355,119.035,119.1877,55095.0
2021-08-18 15:35:00,124.83,124.91,124.65,124.67,54020.0,119.1782,119.2545,119.0063,119.0254,54020.0
2021-08-18 15:40:00,124.66,124.67,124.43,124.47,26408.0,119.0159,119.0254,118.7963,118.8345,26408.0
2021-08-18 15:45:00,124.48,124.58,124.19,124.23,33260.0,118.844,118.9395,118.5671,118.6053,33260.0
2021-08-18 15:50:00,124.22,124.31,124.07,124.1,87193.0,118.5958,118.6817,118.4526,118.4812,87193.0
2021-08-18 15:55:00,124.09,124.14,123.93,124.06,123092.0,118.4717,118.5194,118.3189,118.443,123092.0
2021-08-19 09:30:00,122.81,123.9,122.48,123.61,28461.0,117.2496,118.2903,116.9346,118.0134,28461.0
2021-08-19 09:35:00,123.73,123.73,122.79,123.0,11078.0,118.128,118.128,117.2305,117.431,11078.0
2021-08-19 09:40:00,122.89,123.72,122.86,123.37,10092.0,117.326,118.1184,117.2974,117.7843,10092.0
2021-08-19 09:45:00,123.33,124.4,123.33,123.62,13351.0,117.7461,118.7676,117.7461,118.023,13351.0
2021-08-19 09:50:00,123.55,124.15,123.45,124.11,9798.0,117.9561,118.529,117.8607,118.4908,9798.0
2021-08-19 09:55:00,124.18,124.18,123.73,124.08,9679.0,118.5576,118.5576,118.128,118.4621,9679.0
2021-08-19 10:00:00,124.06,124.93,124.0,124.85,15210.0,118.443,119.2736,118.3857,119.1973,15210.0
2021-08-19 10:05:00,124.8,125.38,124.79,125.22,12512.0,119.1495,119.7033,119.14,119.5505,12512.0
2021-08-19 10:10:00,125.2,125.43,125.05,125.3,28083.0,119.5314,119.751,119.3882,119.6269,28083.0
2021-08-19 10:15:00,125.27,125.91,125.2,125.71,22083.0,119.5982,120.2093,119.5314,120.0183,22083.0
2021-08-19 10:20:00,125.68,125.72,125.2,125.21,15871.0,119.9897,120.0279,119.5314,119.541,15871.0
2021-08-19 10:25:00,125.26,125.26,124.72,125.11,11211.0,119.5887,119.5887,119.0732,119.4455,11211.0
2021-08-19 10:30:00,125.15,125.39,124.98,125.23,25321.0,119.4837,119.7128,119.3214,119.5601,25321.0
2021-08-19 10:35:00,125.21,125.21,124.83,124.83,14857.0,119.541,119.541,119.1782,119.1782,14857.0
2021-08-19 10:40:00,124.9,125.01,124.71,124.8,11885.0,119.245,119.35,119.0636,119.1495,11885.0
2021-08-19 10:45:00,124.9,124.91,124.54,124.61,13218.0,119.245,119.2545,118.9013,118.9681,13218.0
2021-08-19 10:50:00,124.54,124.99,124.54,124.94,12828.0,118.9013,119.3309,118.9013,119.2832,12828.0
2021-08-19 10:55:00,124.91,125.12,124.87,125.12,7236.0,119.2545,119.455,119.2164,119.455,7236.0
2021-08-19 11:00:00,125.14,125.16,124.71,124.93,10665.0,119.4741,119.4932,119.0636,119.2736,10665.0
2021-08-19 11:05:00,124.96,125.0,124.65,124.66,6282.0,119.3023,119.3405,119.0063,119.0159,6282.0
2021-08-19 11:10:00,124.68,124.71,124.46,124.62,10200.0,119.035,119.0636,118.8249,118.9777,10200.0
2021-08-19 11:15:00,124.68,124.88,124.62,124.88,70337.0,119.035,119.2259,118.9777,119.2259,70337.0
2021-08-19 11:20:00,124.91,124.93,124.76,124.93,7365.0,119.2545,119.2736,119.1113,119.2736,7365.0
2021-08-19 11:25:00,124.88,125.1,124.86,125.01,23372.0,119.2259,119.4359,119.2068,119.35,23372.0
2021-08-19 11:30:00,125.12,125.56,124.96,125.37,20010.0,119.455,119.8751,119.3023,119.6937,20010.0
2021-08-19 11:35:00,125.3,125.3,125.12,125.21,11421.0,119.6269,119.6269,119.455,119.541,11421.0
2021-08-19 11:40:00,125.23,125.4,125.21,125.38,10182.0,119.5601,119.7224,119.541,119.7033,10182.0
2021-08-19 11:45:00,125.4,125.71,125.4,125.71,8157.0,119.7224,120.0183,119.7224,120.0183,8157.0
2021-08-19 11:50:00,125.74,125.9,125.68,125.83,19455.0,120.047,120.1997,119.9897,120.1329,19455.0
2021-08-19 11:55:00,125.84,126.13,125.84,126.09,23583.0,120.1424,120.4193,120.1424,120.3811,23583.0
2021-08-19 12:00:00,126.11,126.13,125.75,125.76,31629.0,120.4002,120.4193,120.0565,120.0661,31629.0
2021-08-19 12:05:00,125.79,125.82,125.36,125.38,5734.0,120.0947,120.1233,119.6842,119.7033,5734.0
2021-08-19 12:10:00,125.37,125.83,125.37,125.76,14241.0,119.6937,120.1329,119.6937,120.0661,14241.0
2021-08-19 12:15:00,125.75,126.03,125.74,125.98,16327.0,120.0565,120.3238,120.047,120.2761,16327.0
2021-08-19 12:20:00,125.98,126.13,125.84,126.0,11226.0,120.2761,120.4193,120.1424,120.2952,11226.0
2021-08-19 12:25:00,126.03,126.25,126.03,126.13,4940.0,120.3238,120.5339,120.3238,120.4193,4940.0
2021-08-19 12:30:00,126.14,126.27,125.97,126.23,10721.0,120.4289,120.553,120.2666,120.5148,10721.0
2021-08-19 12:35:00,126.22,126.25,126.01,126.23,9311.0,120.5052,120.5339,120.3047,120.5148,9311.0
2021-08-19 12:40:00,126.25,126.37,126.2,126.23,4423.0,120.5339,120.6484,120.4861,120.5148,4423.0
2021-08-19 12:45:00,126.19,126.34,126.09,126.11,5953.0,120.4766,120.6198,120.3811,120.4002,5953.0
2021-08-19 12:50:00,126.12,126.24,126.0,126.24,10267.0,120.4098,120.5243,120.2952,120.5243,10267.0
2021-08-19 12:55:00,126.21,126.27,126.08,126.22,6496.0,120.4957,120.553,120.3716,120.5052,6496.0
2021-08-19 13:00:00,126.24,126.25,126.05,126.07,8984.0,120.5243,120.5339,120.3429,120.362,8984.0
2021-08-19 13:05:00,126.07,126.07,125.87,126.01,12482.0,120.362,120.362,120.1711,120.3047,12482.0
2021-08-19 13:10:00,126.01,126.24,125.95,126.24,8506.0,120.3047,120.5243,120.2475,120.5243,8506.0
2021-08-19 13:15:00,126.23,126.32,126.2,126.32,6312.0,120.5148,120.6007,120.4861,120.6007,6312.0
2021-08-19 13:20:00,126.32,126.43,126.23,126.25,7008.0,120.6007,120.7057,120.5148,120.5339,7008.0
2021-08-19 13:25:00,126.26,126.29,126.14,126.16,9659.0,120.5434,120.5721,120.4289,120.448,9659.0
2021-08-19 13:30:00,126.18,126.56,126.18,126.54,14284.0,120.467,120.8298,120.467,120.8107,14284.0
2021-08-19 13:35:00,126.54,126.78,126.49,126.75,16224.0,120.8107,121.0399,120.763,121.0112,16224.0
2021-08-19 13:40:00,126.76,126.86,126.58,126.66,9401.0,121.0208,121.1163,120.8489,120.9253,9401.0
2021-08-19 13:45:00,126.64,126.65,126.45,126.55,11575.0,120.9062,120.9158,120.7248,120.8203,11575.0
2021-08-19 13:50:00,126.51,126.79,126.51,126.7,30111.0,120.7821,121.0494,120.7821,120.9635,30111.0
2021-08-19 13:55:00,126.64,126.71,126.37,126.38,10325.0,120.9062,120.9731,120.6484,120.658,10325.0
2021-08-19 14:00:00,126.34,126.57,126.21,126.22,16529.0,120.6198,120.8394,120.4957,120.5052,16529.0
2021-08-19 14:05:00,126.23,126.37,126.05,126.19,10753.0,120.5148,120.6484,120.3429,120.4766,10753.0
2021-08-19 14:10:00,126.18,126.22,125.93,125.93,10671.0,120.467,120.5052,120.2284,120.2284,10671.0
2021-08-19 14:15:00,125.91,126.17,125.91,126.15,12432.0,120.2093,120.4575,120.2093,120.4384,12432.0
2021-08-19 14:20:00,126.14,126.27,126.04,126.26,14719.0,120.4289,120.553,120.3334,120.5434,14719.0
2021-08-19 14:25:00,126.25,126.37,125.91,125.91,18570.0,120.5339,120.6484,120.2093,120.2093,18570.0
2021-08-19 14:30:00,125.9,126.2,125.68,126.18,17356.0,120.1997,120.4861,119.9897,120.467,17356.0
2021-08-19 14:35:00,126.14,126.35,126.13,126.27,8068.0,120.4289,120.6294,120.4193,120.553,8068.0
2021-08-19 14:40:00,126.21,126.21,126.07,126.16,8034.0,120.4957,120.4957,120.362,120.448,8034.0
2021-08-19 14:45:00,126.19,126.27,125.83,126.13,53711.0,120.4766,120.553,120.1329,120.4193,53711.0
2021-08-19 14:50:00,126.11,126.11,125.76,126.05,10049.0,120.4002,120.4002,120.0661,120.3429,10049.0
2021-08-19 14:55:00,126.09,126.09,125.9,126.03,14414.0,120.3811,120.3811,120.1997,120.3238,14414.0
2021-08-19 15:00:00,126.06,126.38,126.03,126.26,18351.0,120.3525,120.658,120.3238,120.5434,18351.0
2021-08-19 15:05:00,126.26,126.36,126.08,126.23,20368.0,120.5434,120.6389,120.3716,120.5148,20368.0
2021-08-19 15:10:00,126.25,126.37,126.11,126.18,43520.0,120.5339,120.6484,120.4002,120.467,43520.0
2021-08-19 15:15:00,126.18,126.36,125.99,126.23,16687.0,120.467,120.6389,120.2857,120.5148,16687.0
2021-08-19 15:20:00,126.23,126.42,126.2,126.42,21734.0,120.5148,120.6962,120.4861,120.6962,21734.0
2021-08-19 15:25:00,126.42,126.59,126.39,126.57,32102.0,120.6962,120.8585,120.6675,120.8394,32102.0
2021-08-19 15:30:00,126.59,126.77,126.45,126.76,32995.0,120.8585,121.0303,120.7248,121.0208,32995.0
2021-08-19 15:35:00,126.75,126.78,126.28,126.29,42237.0,121.0112,121.0399,120.5625,120.5721,42237.0
2021-08-19 15:40:00,126.3,126.48,126.22,126.39,28753.0,120.5816,120.7535,120.5052,120.6675,28753.0
2021-08-19 15:45:00,126.4,126.58,126.27,126.53,33886.0,120.6771,120.8489,120.553,120.8012,33886.0
2021-08-19 15:50:00,126.54,126.77,126.34,126.53,68395.0,120.8107,121.0303,120.6198,120.8012,68395.0
2021-08-19 15:55:00,126.51,126.68,126.25,126.64,150679.0,120.7821,120.9444,120.5339,120.9062,150679.0
2021-08-20 09:30:00,121.88,121.98,118.95,119.81,405568.0,116.3617,116.4572,113.5644,114.3855,405568.0
2021-08-20 09:35:00,119.82,120.74,119.67,120.1,163331.0,114.395,115.2734,114.2518,114.6623,163331.0
2021-08-20 09:40:00,120.08,121.32,119.68,121.17,110378.0,114.6432,115.8271,114.2613,115.6839,110378.0
2021-08-20 09:45:00,121.26,121.26,118.92,119.15,158315.0,115.7698,115.7698,113.5358,113.7553,158315.0
2021-08-20 09:50:00,119.15,120.17,119.11,119.95,149413.0,113.7553,114.7292,113.7172,114.5191,149413.0
2021-08-20 09:55:00,119.99,120.73,119.85,120.06,115190.0,114.5573,115.2638,114.4236,114.6241,115190.0
2021-08-20 10:00:00,120.03,120.96,119.91,120.88,68955.0,114.5955,115.4834,114.4809,115.407,68955.0
2021-08-20 10:05:00,120.88,121.11,120.38,120.39,62771.0,115.407,115.6266,114.9296,114.9392,62771.0
2021-08-20 10:10:00,120.42,120.58,119.82,119.88,68948.0,114.9678,115.1206,114.395,114.4523,68948.0
2021-08-20 10:15:00,119.92,120.04,119.54,119.99,64102.0,114.4905,114.605,114.1277,114.5573,64102.0
2021-08-20 10:20:00,119.98,120.66,119.98,120.47,38095.0,114.5478,115.197,114.5478,115.0156,38095.0
2021-08-20 10:25:00,120.5,121.0,120.38,120.81,83665.0,115.0442,115.5216,114.9296,115.3402,83665.0
2021-08-20 10:30:00,120.79,120.88,119.92,120.34,52503.0,115.3211,115.407,114.4905,114.8915,52503.0
2021-08-20 10:35:00,120.37,120.74,120.15,120.71,34835.0,114.9201,115.2734,114.7101,115.2447,34835.0
2021-08-20 10:40:00,120.72,120.8,120.48,120.6,36869.0,115.2543,115.3306,115.0251,115.1397,36869.0
2021-08-20 10:45:00,120.6,120.7,120.29,120.68,58470.0,115.1397,115.2352,114.8437,115.2161,58470.0
2021-08-20 10:50:00,120.68,121.46,120.68,121.39,77228.0,115.2161,115.9608,115.2161,115.8939,77228.0
2021-08-20 10:55:00,121.39,121.39,120.42,120.77,50566.0,115.8939,115.8939,114.9678,115.302,50566.0
2021-08-20 11:00:00,120.78,120.95,120.71,120.88,25785.0,115.3115,115.4738,115.2447,115.407,25785.0
2021-08-20 11:05:00,120.84,121.71,120.82,121.68,30140.0,115.3688,116.1994,115.3497,116.1708,30140.0
2021-08-20 11:10:00,121.65,121.99,120.82,120.95,72277.0,116.1421,116.4668,115.3497,115.4738,72277.0
2021-08-20 11:15:00,120.91,121.43,120.74,121.42,34709.0,115.4357,115.9321,115.2734,115.9226,34709.0
2021-08-20 11:20:00,121.44,121.61,121.3,121.44,24553.0,115.9417,116.104,115.808,115.9417,24553.0
2021-08-20 11:25:00,121.44,121.99,121.41,121.87,26145.0,115.9417,116.4668,115.913,116.3522,26145.0
2021-08-20 11:30:00,121.87,122.21,121.83,121.92,34058.0,116.3522,116.6768,116.314,116.3999,34058.0
2021-08-20 11:35:00,121.93,122.12,121.74,122.05,31984.0,116.4095,116.5909,116.2281,116.524,31984.0
2021-08-20 11:40:00,122.11,122.74,122.04,122.45,32813.0,116.5813,117.1828,116.5145,116.9059,32813.0
2021-08-20 11:45:00,122.45,122.76,122.41,122.75,38411.0,116.9059,117.2019,116.8677,117.1923,38411.0
2021-08-20 11:50:00,122.73,123.11,122.73,123.06,51761.0,117.1733,117.536,117.1733,117.4883,51761.0
2021-08-20 11:55:00,123.01,123.17,122.75,123.11,34738.0,117.4406,117.5933,117.1923,117.536,34738.0
2021-08-20 12:00:00,123.12,123.13,122.81,122.91,26615.0,117.5456,117.5551,117.2496,117.3451,26615.0
2021-08-20 12:05:00,122.94,123.05,122.84,122.98,33846.0,117.3737,117.4788,117.2783,117.4119,33846.0
2021-08-20 12:10:00,122.93,123.06,122.88,123.01,42894.0,117.3642,117.4883,117.3165,117.4406,42894.0
2021-08-20 12:15:00,123.0,123.2,122.92,123.2,24655.0,117.431,117.622,117.3546,117.622,24655.0
2021-08-20 12:20:00,123.18,123.2,122.95,123.14,14965.0,117.6029,117.622,117.3833,117.5647,14965.0
2021-08-20 12:25:00,123.15,123.25,122.95,123.25,14924.0,117.5742,117.6697,117.3833,117.6697,14924.0
2021-08-20 12:30:00,123.28,123.37,123.22,123.35,12570.0,117.6983,117.7843,117.6411,117.7652,12570.0
2021-08-20 12:35:00,123.32,123.34,122.97,122.98,22500.0,117.7365,117.7556,117.4024,117.4119,22500.0
2021-08-20 12:40:00,123.0,123.01,122.43,122.67,50690.0,117.431,117.4406,116.8868,117.116,50690.0
2021-08-20 12:45:00,122.67,122.79,122.48,122.61,13207.0,117.116,117.2305,116.9346,117.0587,13207.0
2021-08-20 12:50:00,122.65,122.66,122.13,122.3,19898.0,117.0969,117.1064,116.6004,116.7627,19898.0
2021-08-20 12:55:00,122.32,122.36,122.12,122.31,14764.0,116.7818,116.82,116.5909,116.7723,14764.0
2021-08-20 13:00:00,122.33,122.54,122.29,122.48,12514.0,116.7914,116.9919,116.7532,116.9346,12514.0
2021-08-20 13:05:00,122.48,122.71,122.42,122.71,10713.0,116.9346,117.1542,116.8773,117.1542,10713.0
2021-08-20 13:10:00,122.72,122.89,122.62,122.87,9650.0,117.1637,117.326,117.0682,117.3069,9650.0
2021-08-20 13:15:00,122.92,122.97,122.78,122.85,14859.0,117.3546,117.4024,117.221,117.2878,14859.0
2021-08-20 13:20:00,122.87,123.21,122.84,123.14,10858.0,117.3069,117.6315,117.2783,117.5647,10858.0
2021-08-20 13:25:00,123.18,123.45,123.18,123.45,11151.0,117.6029,117.8607,117.6029,117.8607,11151.0
2021-08-20 13:30:00,123.44,123.46,123.34,123.41,15452.0,117.8511,117.8702,117.7556,117.8225,15452.0
2021-08-20 13:35:00,123.41,123.42,122.84,122.99,29859.0,117.8225,117.832,117.2783,117.4215,29859.0
2021-08-20 13:40:00,122.98,123.31,122.98,123.28,22458.0,117.4119,117.727,117.4119,117.6983,22458.0
2021-08-20 13:45:00,123.29,123.32,123.21,123.31,13878.0,117.7079,117.7365,117.6315,117.727,13878.0
2021-08-20 13:50:00,123.33,123.48,123.29,123.34,11001.0,117.7461,117.8893,117.7079,117.7556,11001.0
2021-08-20 13:55:00,123.33,123.35,122.97,123.0,15941.0,117.7461,117.7652,117.4024,117.431,15941.0
2021-08-20 14:00:00,123.03,123.18,122.94,123.02,20382.0,117.4597,117.6029,117.3737,117.4501,20382.0
2021-08-20 14:05:00,123.05,123.18,122.95,122.97,11603.0,117.4788,117.6029,117.3833,117.4024,11603.0
2021-08-20 14:10:00,122.96,123.0,122.52,122.57,24319.0,117.3928,117.431,116.9728,117.0205,24319.0
2021-08-20 14:15:00,122.54,122.67,122.53,122.57,10254.0,116.9919,117.116,116.9823,117.0205,10254.0
2021-08-20 14:20:00,122.57,122.71,122.5,122.56,30077.0,117.0205,117.1542,116.9537,117.0109,30077.0
2021-08-20 14:25:00,122.58,122.9,122.58,122.86,40140.0,117.03,117.3356,117.03,117.2974,40140.0
2021-08-20 14:30:00,122.83,122.87,122.55,122.76,22660.0,117.2687,117.3069,117.0014,117.2019,22660.0
2021-08-20 14:35:00,122.73,123.01,122.73,122.99,22243.0,117.1733,117.4406,117.1733,117.4215,22243.0
2021-08-20 14:40:00,122.98,123.04,122.87,122.9,31370.0,117.4119,117.4692,117.3069,117.3356,31370.0
2021-08-20 14:45:00,122.93,122.98,122.67,122.72,11337.0,117.3642,117.4119,117.116,117.1637,11337.0
2021-08-20 14:50:00,122.7,122.83,122.68,122.82,8674.0,117.1446,117.2687,117.1255,117.2592,8674.0
2021-08-20 14:55:00,122.83,122.89,122.59,122.59,13662.0,117.2687,117.326,117.0396,117.0396,13662.0
2021-08-20 15:00:00,122.57,122.76,122.49,122.54,15303.0,117.0205,117.2019,116.9441,116.9919,15303.0
2021-08-20 15:05:00,122.53,122.6,122.31,122.32,27138.0,116.9823,117.0491,116.7723,116.7818,27138.0
2021-08-20 15:10:00,122.3,122.55,122.3,122.54,14194.0,116.7627,117.0014,116.7627,116.9919,14194.0
2021-08-20 15:15:00,122.54,122.91,122.53,122.62,44941.0,116.9919,117.3451,116.9823,117.0682,44941.0
2021-08-20 15:20:00,122.65,122.74,122.54,122.66,16502.0,117.0969,117.1828,116.9919,117.1064,16502.0
2021-08-20 15:25:00,122.69,122.85,122.67,122.81,18948.0,117.1351,117.2878,117.116,117.2496,18948.0
2021-08-20 15:30:00,122.8,123.01,122.78,122.95,21094.0,117.2401,117.4406,117.221,117.3833,21094.0
2021-08-20 15:35:00,122.94,122.95,122.77,122.87,21303.0,117.3737,117.3833,117.2114,117.3069,21303.0
2021-08-20 15:40:00,122.87,123.15,122.87,123.13,29173.0,117.3069,117.5742,117.3069,117.5551,29173.0
2021-08-20 15:45:00,123.11,123.36,123.1,123.23,43084.0,117.536,117.7747,117.5265,117.6506,43084.0
2021-08-20 15:50:00,123.25,123.57,123.24,123.48,78296.0,117.6697,117.9752,117.6602,117.8893,78296.0
2021-08-20 15:55:00,123.5,123.51,123.1,123.16,130894.0,117.9084,117.9179,117.5265,117.5838,130894.0
2021-08-23 09:30:00,123.77,124.52,123.39,124.47,49358.0,118.1662,118.8822,117.8034,118.8345,49358.0
2021-08-23 09:35:00,124.47,124.77,124.04,124.77,32735.0,118.8345,119.1209,118.4239,119.1209,32735.0
2021-08-23 09:40:00,124.71,124.76,124.53,124.73,11716.0,119.0636,119.1113,118.8918,119.0827,11716.0
2021-08-23 09:45:00,124.68,124.94,124.66,124.78,14584.0,119.035,119.2832,119.0159,119.1304,14584.0
2021-08-23 09:50:00,124.75,124.89,124.7,124.82,5039.0,119.1018,119.2355,119.0541,119.1686,5039.0
2021-08-23 09:55:00,124.84,125.17,124.75,125.16,12577.0,119.1877,119.5028,119.1018,119.4932,12577.0
2021-08-23 10:00:00,125.16,125.63,125.11,125.43,12601.0,119.4932,119.9419,119.4455,119.751,12601.0
2021-08-23 10:05:00,125.44,125.5,125.09,125.11,9796.0,119.7606,119.8178,119.4264,119.4455,9796.0
2021-08-23 10:10:00,125.06,125.3,124.94,125.23,10037.0,119.3978,119.6269,119.2832,119.5601,10037.0
2021-08-23 10:15:00,125.28,125.33,124.95,125.11,13348.0,119.6078,119.6555,119.2927,119.4455,13348.0
2021-08-23 10:20:00,125.09,125.11,124.31,124.34,10332.0,119.4264,119.4455,118.6817,118.7104,10332.0
2021-08-23 10:25:00,124.37,124.44,123.91,124.01,7080.0,118.739,118.8058,118.2998,118.3953,7080.0
2021-08-23 10:30:00,124.02,124.07,123.79,123.83,7079.0,118.4048,118.4526,118.1853,118.2234,7079.0
2021-08-23 10:35:00,123.79,124.33,123.75,124.28,18181.0,118.1853,118.7008,118.1471,118.6531,18181.0
2021-08-23 10:40:00,124.27,124.3,124.06,124.28,9089.0,118.6435,118.6722,118.443,118.6531,9089.0
2021-08-23 10:45:00,124.33,124.47,124.22,124.38,8429.0,118.7008,118.8345,118.5958,118.7485,8429.0
2021-08-23 10:50:00,124.39,124.47,124.14,124.17,6100.0,118.7581,118.8345,118.5194,118.5481,6100.0
2021-08-23 10:55:00,124.19,124.19,123.82,123.84,6790.0,118.5671,118.5671,118.2139,118.233,6790.0
2021-08-23 11:00:00,123.82,124.29,123.8,124.2,9117.0,118.2139,118.6626,118.1948,118.5767,9117.0
2021-08-23 11:05:00,124.22,124.23,124.08,124.09,5335.0,118.5958,118.6053,118.4621,118.4717,5335.0
2021-08-23 11:10:00,124.11,124.28,124.04,124.27,10780.0,118.4908,118.6531,118.4239,118.6435,10780.0
2021-08-23 11:15:00,124.21,124.39,124.2,124.32,4955.0,118.5862,118.7581,118.5767,118.6913,4955.0
2021-08-23 11:20:00,124.32,124.48,124.31,124.35,6814.0,118.6913,118.844,118.6817,118.7199,6814.0
2021-08-23 11:25:00,124.3,124.31,124.18,124.24,7731.0,118.6722,118.6817,118.5576,118.6149,7731.0
2021-08-23 11:30:00,124.28,124.49,124.28,124.36,5439.0,118.6531,118.8536,118.6531,118.7295,5439.0
2021-08-23 11:35:00,124.4,124.61,124.35,124.49,4216.0,118.7676,118.9681,118.7199,118.8536,4216.0
2021-08-23 11:40:00,124.52,124.56,124.45,124.48,3711.0,118.8822,118.9204,118.8154,118.844,3711.0
2021-08-23 11:45:00,124.47,124.55,124.41,124.43,7814.0,118.8345,118.9108,118.7772,118.7963,7814.0
2021-08-23 11:50:00,124.45,124.62,124.45,124.58,5785.0,118.8154,118.9777,118.8154,118.9395,5785.0
2021-08-23 11:55:00,124.6,124.65,124.57,124.65,5112.0,118.9586,119.0063,118.9299,119.0063,5112.0
2021-08-23 12:00:00,124.71,124.86,124.68,124.71,7510.0,119.0636,119.2068,119.035,119.0636,7510.0
2021-08-23 12:05:00,124.76,124.99,124.75,124.97,7446.0,119.1113,119.3309,119.1018,119.3118,7446.0
2021-08-23 12:10:00,124.96,124.98,124.83,124.86,6519.0,119.3023,119.3214,119.1782,119.2068,6519.0
2021-08-23 12:15:00,124.87,124.87,124.77,124.86,9821.0,119.2164,119.2164,119.1209,119.2068,9821.0
2021-08-23 12:20:00,124.85,124.86,124.76,124.83,7617.0,119.1973,119.2068,119.1113,119.1782,7617.0
2021-08-23 12:25:00,124.85,124.92,124.73,124.74,7288.0,119.1973,119.2641,119.0827,119.0922,7288.0
2021-08-23 12:30:00,124.79,124.89,124.78,124.84,4780.0,119.14,119.2355,119.1304,119.1877,4780.0
2021-08-23 12:35:00,124.83,124.83,124.68,124.74,7718.0,119.1782,119.1782,119.035,119.0922,7718.0
2021-08-23 12:40:00,124.73,124.86,124.72,124.86,4552.0,119.0827,119.2068,119.0732,119.2068,4552.0
2021-08-23 12:45:00,124.83,124.96,124.83,124.87,4470.0,119.1782,119.3023,119.1782,119.2164,4470.0
2021-08-23 12:50:00,124.85,124.99,124.84,124.91,4712.0,119.1973,119.3309,119.1877,119.2545,4712.0
2021-08-23 12:55:00,124.97,125.32,124.96,125.32,7952.0,119.3118,119.646,119.3023,119.646,7952.0
2021-08-23 13:00:00,125.32,125.42,125.31,125.42,4479.0,119.646,119.7415,119.6364,119.7415,4479.0
2021-08-23 13:05:00,125.44,125.65,125.44,125.57,7176.0,119.7606,119.961,119.7606,119.8847,7176.0
2021-08-23 13:10:00,125.6,125.72,125.6,125.69,6507.0,119.9133,120.0279,119.9133,119.9992,6507.0
2021-08-23 13:15:00,125.7,125.7,125.32,125.34,8793.0,120.0088,120.0088,119.646,119.6651,8793.0
2021-08-23 13:20:00,125.32,125.44,125.32,125.32,10557.0,119.646,119.7606,119.646,119.646,10557.0
2021-08-23 13:25:00,125.28,125.31,125.1,125.24,11027.0,119.6078,119.6364,119.4359,119.5696,11027.0
2021-08-23 13:30:00,125.26,125.42,125.26,125.42,6078.0,119.5887,119.7415,119.5887,119.7415,6078.0
2021-08-23 13:35:00,125.41,125.41,125.1,125.1,9008.0,119.7319,119.7319,119.4359,119.4359,9008.0
2021-08-23 13:40:00,125.12,125.13,124.99,125.03,8132.0,119.455,119.4646,119.3309,119.3691,8132.0
2021-08-23 13:45:00,125.05,125.19,125.03,125.19,8910.0,119.3882,119.5219,119.3691,119.5219,8910.0
2021-08-23 13:50:00,125.17,125.17,125.05,125.15,4326.0,119.5028,119.5028,119.3882,119.4837,4326.0
2021-08-23 13:55:00,125.14,125.33,125.14,125.33,7841.0,119.4741,119.6555,119.4741,119.6555,7841.0
2021-08-23 14:00:00,125.33,125.37,125.24,125.36,9171.0,119.6555,119.6937,119.5696,119.6842,9171.0
2021-08-23 14:05:00,125.36,125.44,125.33,125.34,7252.0,119.6842,119.7606,119.6555,119.6651,7252.0
2021-08-23 14:10:00,125.37,125.41,125.1,125.12,17042.0,119.6937,119.7319,119.4359,119.455,17042.0
2021-08-23 14:15:00,125.13,125.16,124.99,125.04,8109.0,119.4646,119.4932,119.3309,119.3787,8109.0
2021-08-23 14:20:00,125.03,125.11,124.96,125.04,14285.0,119.3691,119.4455,119.3023,119.3787,14285.0
2021-08-23 14:25:00,125.05,125.07,124.99,125.01,7197.0,119.3882,119.4073,119.3309,119.35,7197.0
2021-08-23 14:30:00,124.98,125.11,124.97,125.03,5864.0,119.3214,119.4455,119.3118,119.3691,5864.0
2021-08-23 14:35:00,125.03,125.06,124.97,125.05,6043.0,119.3691,119.3978,119.3118,119.3882,6043.0
2021-08-23 14:40:00,125.04,125.04,124.95,124.98,5612.0,119.3787,119.3787,119.2927,119.3214,5612.0
2021-08-23 14:45:00,124.97,125.09,124.96,125.04,7674.0,119.3118,119.4264,119.3023,119.3787,7674.0
2021-08-23 14:50:00,125.04,125.05,124.85,124.86,7347.0,119.3787,119.3882,119.1973,119.2068,7347.0
2021-08-23 14:55:00,124.86,124.86,124.73,124.74,8932.0,119.2068,119.2068,119.0827,119.0922,8932.0
2021-08-23 15:00:00,124.7,124.81,124.64,124.81,17250.0,119.0541,119.1591,118.9968,119.1591,17250.0
2021-08-23 15:05:00,124.77,124.77,124.51,124.55,17262.0,119.1209,119.1209,118.8727,118.9108,17262.0
2021-08-23 15:10:00,124.53,124.55,124.46,124.54,14231.0,118.8918,118.9108,118.8249,118.9013,14231.0
2021-08-23 15:15:00,124.57,124.63,124.53,124.56,10990.0,118.9299,118.9872,118.8918,118.9204,10990.0
2021-08-23 15:20:00,124.54,124.64,124.51,124.62,10389.0,118.9013,118.9968,118.8727,118.9777,10389.0
2021-08-23 15:25:00,124.64,124.75,124.61,124.75,10899.0,118.9968,119.1018,118.9681,119.1018,10899.0
2021-08-23 15:30:00,124.78,124.85,124.67,124.79,17685.0,119.1304,119.1973,119.0254,119.14,17685.0
2021-08-23 15:35:00,124.79,124.84,124.72,124.75,14509.0,119.14,119.1877,119.0732,119.1018,14509.0
2021-08-23 15:40:00,124.74,124.76,124.65,124.71,17366.0,119.0922,119.1113,119.0063,119.0636,17366.0
2021-08-23 15:45:00,124.71,124.81,124.71,124.73,19883.0,119.0636,119.1591,119.0636,119.0827,19883.0
2021-08-23 15:50:00,124.75,124.76,124.33,124.42,46093.0,119.1018,119.1113,118.7008,118.7867,46093.0
2021-08-23 15:55:00,124.43,124.53,124.33,124.44,64652.0,118.7963,118.8918,118.7008,118.8058,64652.0
2021-08-24 09:30:00,124.5,124.99,124.2,124.52,24667.0,118.8631,119.3309,118.5767,118.8822,24667.0
2021-08-24 09:35:00,124.51,125.07,124.29,124.87,11387.0,118.8727,119.4073,118.6626,119.2164,11387.0
2021-08-24 09:40:00,125.0,125.29,124.54,124.66,137123.0,119.3405,119.6173,118.9013,119.0159,137123.0
2021-08-24 09:45:00,124.63,125.36,124.53,125.36,18756.0,118.9872,119.6842,118.8918,119.6842,18756.0
2021-08-24 09:50:00,125.47,125.61,125.19,125.45,10116.0,119.7892,119.9229,119.5219,119.7701,10116.0
2021-08-24 09:55:00,125.41,125.63,125.3,125.45,11012.0,119.7319,119.9419,119.6269,119.7701,11012.0
2021-08-24 10:00:00,125.39,125.41,124.87,124.87,6734.0,119.7128,119.7319,119.2164,119.2164,6734.0
2021-08-24 10:05:00,124.82,124.86,124.57,124.57,6469.0,119.1686,119.2068,118.9299,118.9299,6469.0
2021-08-24 10:10:00,124.59,124.84,124.5,124.81,13079.0,118.949,119.1877,118.8631,119.1591,13079.0
2021-08-24 10:15:00,124.85,124.89,124.69,124.79,3391.0,119.1973,119.2355,119.0445,119.14,3391.0
2021-08-24 10:20:00,124.69,124.72,124.49,124.49,6069.0,119.0445,119.0732,118.8536,118.8536,6069.0
2021-08-24 10:25:00,124.48,124.67,124.47,124.49,10304.0,118.844,119.0254,118.8345,118.8536,10304.0
2021-08-24 10:30:00,124.47,124.55,124.3,124.38,9824.0,118.8345,118.9108,118.6722,118.7485,9824.0
2021-08-24 10:35:00,124.44,124.59,124.41,124.59,8881.0,118.8058,118.949,118.7772,118.949,8881.0
2021-08-24 10:40:00,124.56,124.67,124.5,124.53,7972.0,118.9204,119.0254,118.8631,118.8918,7972.0
2021-08-24 10:45:00,124.54,124.57,124.43,124.51,11337.0,118.9013,118.9299,118.7963,118.8727,11337.0
2021-08-24 10:50:00,124.52,124.61,124.43,124.43,7626.0,118.8822,118.9681,118.7963,118.7963,7626.0
2021-08-24 10:55:00,124.4,124.43,124.34,124.38,8332.0,118.7676,118.7963,118.7104,118.7485,8332.0
2021-08-24 11:00:00,124.38,124.5,124.32,124.43,12064.0,118.7485,118.8631,118.6913,118.7963,12064.0
2021-08-24 11:05:00,124.45,124.49,124.38,124.47,6748.0,118.8154,118.8536,118.7485,118.8345,6748.0
2021-08-24 11:10:00,124.5,124.54,124.4,124.49,13436.0,118.8631,118.9013,118.7676,118.8536,13436.0
2021-08-24 11:15:00,124.48,124.53,124.4,124.4,10909.0,118.844,118.8918,118.7676,118.7676,10909.0
2021-08-24 11:20:00,124.44,124.49,124.25,124.48,15881.0,118.8058,118.8536,118.6244,118.844,15881.0
2021-08-24 11:25:00,124.49,124.53,124.37,124.53,11373.0,118.8536,118.8918,118.739,118.8918,11373.0
2021-08-24 11:30:00,124.53,124.59,124.36,124.55,9660.0,118.8918,118.949,118.7295,118.9108,9660.0
2021-08-24 11:35:00,124.57,124.94,124.57,124.91,19544.0,118.9299,119.2832,118.9299,119.2545,19544.0
2021-08-24 11:40:00,124.89,124.94,124.72,124.78,12164.0,119.2355,119.2832,119.0732,119.1304,12164.0
2021-08-24 11:45:00,124.79,124.83,124.6,124.61,9124.0,119.14,119.1782,118.9586,118.9681,9124.0
2021-08-24 11:50:00,124.64,124.71,124.59,124.7,12381.0,118.9968,119.0636,118.949,119.0541,12381.0
2021-08-24 11:55:00,124.71,124.74,124.56,124.56,5854.0,119.0636,119.0922,118.9204,118.9204,5854.0
2021-08-24 12:00:00,124.59,124.6,124.46,124.58,5479.0,118.949,118.9586,118.8249,118.9395,5479.0
2021-08-24 12:05:00,124.54,124.59,124.48,124.56,9993.0,118.9013,118.949,118.844,118.9204,9993.0
2021-08-24 12:10:00,124.55,124.55,124.41,124.48,3933.0,118.9108,118.9108,118.7772,118.844,3933.0
2021-08-24 12:15:00,124.5,124.5,124.42,124.48,7161.0,118.8631,118.8631,118.7867,118.844,7161.0
2021-08-24 12:20:00,124.46,124.46,124.38,124.46,8193.0,118.8249,118.8249,118.7485,118.8249,8193.0
2021-08-24 12:25:00,124.47,124.47,124.35,124.38,4037.0,118.8345,118.8345,118.7199,118.7485,4037.0
2021-08-24 12:30:00,124.38,124.48,124.32,124.45,9220.0,118.7485,118.844,118.6913,118.8154,9220.0
2021-08-24 12:35:00,124.47,124.51,124.28,124.28,12447.0,118.8345,118.8727,118.6531,118.6531,12447.0
2021-08-24 12:40:00,124.28,124.37,124.27,124.28,13996.0,118.6531,118.739,118.6435,118.6531,13996.0
2021-08-24 12:45:00,124.3,124.39,124.26,124.34,13370.0,118.6722,118.7581,118.634,118.7104,13370.0
2021-08-24 12:50:00,124.34,124.37,124.25,124.28,9753.0,118.7104,118.739,118.6244,118.6531,9753.0
2021-08-24 12:55:00,124.27,124.39,124.24,124.35,8430.0,118.6435,118.7581,118.6149,118.7199,8430.0
2021-08-24 13:00:00,124.39,124.53,124.39,124.51,8224.0,118.7581,118.8918,118.7581,118.8727,8224.0
2021-08-24 13:05:00,124.53,124.55,124.47,124.48,9480.0,118.8918,118.9108,118.8345,118.844,9480.0
2021-08-24 13:10:00,124.49,124.54,124.47,124.51,6246.0,118.8536,118.9013,118.8345,118.8727,6246.0
2021-08-24 13:15:00,124.51,124.64,124.51,124.55,11068.0,118.8727,118.9968,118.8727,118.9108,11068.0
2021-08-24 13:20:00,124.53,124.53,124.4,124.48,4688.0,118.8918,118.8918,118.7676,118.844,4688.0
2021-08-24 13:25:00,124.49,124.52,124.3,124.3,6456.0,118.8536,118.8822,118.6722,118.6722,6456.0
2021-08-24 13:30:00,124.36,124.45,124.36,124.38,5905.0,118.7295,118.8154,118.7295,118.7485,5905.0
2021-08-24 13:35:00,124.38,124.48,124.31,124.31,4378.0,118.7485,118.844,118.6817,118.6817,4378.0
2021-08-24 13:40:00,124.33,124.34,124.18,124.27,6023.0,118.7008,118.7104,118.5576,118.6435,6023.0
2021-08-24 13:45:00,124.26,124.28,124.2,124.24,8183.0,118.634,118.6531,118.5767,118.6149,8183.0
2021-08-24 13:50:00,124.23,124.27,124.12,124.18,9570.0,118.6053,118.6435,118.5003,118.5576,9570.0
2021-08-24 13:55:00,124.19,124.21,123.97,123.97,7763.0,118.5671,118.5862,118.3571,118.3571,7763.0
2021-08-24 14:00:00,123.98,124.02,123.91,123.98,15951.0,118.3667,118.4048,118.2998,118.3667,15951.0
2021-08-24 14:05:00,123.98,124.05,123.92,123.94,6660.0,118.3667,118.4335,118.3094,118.3285,6660.0
2021-08-24 14:10:00,123.95,124.06,123.95,124.02,6779.0,118.338,118.443,118.338,118.4048,6779.0
2021-08-24 14:15:00,124.06,124.19,124.02,124.15,10088.0,118.443,118.5671,118.4048,118.529,10088.0
2021-08-24 14:20:00,124.17,124.27,124.16,124.18,52929.0,118.5481,118.6435,118.5385,118.5576,52929.0
2021-08-24 14:25:00,124.19,124.37,124.18,124.26,6934.0,118.5671,118.739,118.5576,118.634,6934.0
2021-08-24 14:30:00,124.27,124.43,124.26,124.34,6095.0,118.6435,118.7963,118.634,118.7104,6095.0
2021-08-24 14:35:00,124.35,124.35,124.25,124.28,17497.0,118.7199,118.7199,118.6244,118.6531,17497.0
2021-08-24 14:40:00,124.31,124.31,124.18,124.19,5851.0,118.6817,118.6817,118.5576,118.5671,5851.0
2021-08-24 14:45:00,124.2,124.22,124.06,124.21,15900.0,118.5767,118.5958,118.443,118.5862,15900.0
2021-08-24 14:50:00,124.25,124.26,124.2,124.25,7367.0,118.6244,118.634,118.5767,118.6244,7367.0
2021-08-24 14:55:00,124.25,124.32,124.13,124.13,13789.0,118.6244,118.6913,118.5099,118.5099,13789.0
2021-08-24 15:00:00,124.16,124.16,124.04,124.05,8231.0,118.5385,118.5385,118.4239,118.4335,8231.0
2021-08-24 15:05:00,124.01,124.03,123.85,123.91,9642.0,118.3953,118.4144,118.2425,118.2998,9642.0
2021-08-24 15:10:00,123.92,124.08,123.91,124.03,47243.0,118.3094,118.4621,118.2998,118.4144,47243.0
2021-08-24 15:15:00,124.03,124.15,124.02,124.06,88110.0,118.4144,118.529,118.4048,118.443,88110.0
2021-08-24 15:20:00,124.06,124.08,123.87,123.89,9414.0,118.443,118.4621,118.2616,118.2807,9414.0
2021-08-24 15:25:00,123.89,124.01,123.89,123.97,10006.0,118.2807,118.3953,118.2807,118.3571,10006.0
2021-08-24 15:30:00,123.97,124.03,123.81,124.03,53604.0,118.3571,118.4144,118.2044,118.4144,53604.0
2021-08-24 15:35:00,124.01,124.1,123.83,123.88,46228.0,118.3953,118.4812,118.2234,118.2712,46228.0
2021-08-24 15:40:00,123.88,123.99,123.83,123.89,16158.0,118.2712,118.3762,118.2234,118.2807,16158.0
2021-08-24 15:45:00,123.9,123.96,123.56,123.56,38790.0,118.2903,118.3476,117.9657,117.9657,38790.0
2021-08-24 15:50:00,123.56,123.74,123.56,123.65,42089.0,117.9657,118.1375,117.9657,118.0516,42089.0
2021-08-24 15:55:00,123.66,123.8,123.47,123.78,104886.0,118.0611,118.1948,117.8797,118.1757,104886.0
2021-08-25 09:30:00,123.45,123.77,122.52,122.79,18910.0,117.8607,118.1662,116.9728,117.2305,18910.0
2021-08-25 09:35:00,122.81,122.97,122.51,122.94,14303.0,117.2496,117.4024,116.9632,117.3737,14303.0
2021-08-25 09:40:00,122.94,122.94,122.1,122.77,33657.0,117.3737,117.3737,116.5718,117.2114,33657.0
2021-08-25 09:45:00,122.72,123.12,122.49,123.12,8395.0,117.1637,117.5456,116.9441,117.5456,8395.0
2021-08-25 09:50:00,123.08,123.42,123.05,123.1,10771.0,117.5074,117.832,117.4788,117.5265,10771.0
2021-08-25 09:55:00,123.07,123.63,123.07,123.58,8407.0,117.4979,118.0325,117.4979,117.9848,8407.0
2021-08-25 10:00:00,123.67,123.72,123.3,123.33,10113.0,118.0707,118.1184,117.7174,117.7461,10113.0
2021-08-25 10:05:00,123.3,123.3,122.85,122.9,7938.0,117.7174,117.7174,117.2878,117.3356,7938.0
2021-08-25 10:10:00,122.95,123.05,122.88,122.98,5369.0,117.3833,117.4788,117.3165,117.4119,5369.0
2021-08-25 10:15:00,123.01,123.12,122.8,123.07,29013.0,117.4406,117.5456,117.2401,117.4979,29013.0
2021-08-25 10:20:00,123.06,123.08,122.88,123.04,5617.0,117.4883,117.5074,117.3165,117.4692,5617.0
2021-08-25 10:25:00,123.08,123.11,122.9,122.93,5838.0,117.5074,117.536,117.3356,117.3642,5838.0
2021-08-25 10:30:00,122.92,123.09,122.8,123.08,8429.0,117.3546,117.517,117.2401,117.5074,8429.0
2021-08-25 10:35:00,123.16,123.53,123.09,123.52,11097.0,117.5838,117.937,117.517,117.9275,11097.0
2021-08-25 10:40:00,123.54,123.88,123.54,123.76,25840.0,117.9466,118.2712,117.9466,118.1566,25840.0
2021-08-25 10:45:00,123.73,123.8,123.2,123.29,8969.0,118.128,118.1948,117.622,117.7079,8969.0
2021-08-25 10:50:00,123.26,123.64,123.24,123.62,6221.0,117.6793,118.042,117.6602,118.023,6221.0
2021-08-25 10:55:00,123.63,123.88,123.61,123.86,7997.0,118.0325,118.2712,118.0134,118.2521,7997.0
2021-08-25 11:00:00,123.87,123.92,123.43,123.44,6652.0,118.2616,118.3094,117.8416,117.8511,6652.0
2021-08-25 11:05:00,123.45,123.57,123.39,123.57,9546.0,117.8607,117.9752,117.8034,117.9752,9546.0
2021-08-25 11:10:00,123.59,123.79,123.59,123.71,12137.0,117.9943,118.1853,117.9943,118.1089,12137.0
2021-08-25 11:15:00,123.73,123.73,123.4,123.48,5142.0,118.128,118.128,117.8129,117.8893,5142.0
2021-08-25 11:20:00,123.49,123.62,123.45,123.6,26964.0,117.8988,118.023,117.8607,118.0039,26964.0
2021-08-25 11:25:00,123.59,123.86,123.53,123.84,6365.0,117.9943,118.2521,117.937,118.233,6365.0
2021-08-25 11:30:00,123.87,124.11,123.87,124.11,10858.0,118.2616,118.4908,118.2616,118.4908,10858.0
2021-08-25 11:35:00,124.11,124.18,124.05,124.09,7595.0,118.4908,118.5576,118.4335,118.4717,7595.0
2021-08-25 11:40:00,124.13,124.15,124.02,124.08,9357.0,118.5099,118.529,118.4048,118.4621,9357.0
2021-08-25 11:45:00,124.08,124.08,124.01,124.04,4112.0,118.4621,118.4621,118.3953,118.4239,4112.0
2021-08-25 11:50:00,124.02,124.06,123.99,124.0,5700.0,118.4048,118.443,118.3762,118.3857,5700.0
2021-08-25 11:55:00,124.0,124.15,124.0,124.11,6022.0,118.3857,118.529,118.3857,118.4908,6022.0
2021-08-25 12:00:00,124.1,124.11,123.99,124.08,5826.0,118.4812,118.4908,118.3762,118.4621,5826.0
2021-08-25 12:05:00,124.06,124.15,124.04,124.13,4557.0,118.443,118.529,118.4239,118.5099,4557.0
2021-08-25 12:10:00,124.15,124.16,124.01,124.01,5652.0,118.529,118.5385,118.3953,118.3953,5652.0
2021-08-25 12:15:00,124.02,124.03,123.83,123.97,4236.0,118.4048,118.4144,118.2234,118.3571,4236.0
2021-08-25 12:20:00,123.97,124.03,123.89,123.95,7972.0,118.3571,118.4144,118.2807,118.338,7972.0
2021-08-25 12:25:00,123.95,123.95,123.8,123.87,4563.0,118.338,118.338,118.1948,118.2616,4563.0
2021-08-25 12:30:00,123.86,123.96,123.78,123.94,7396.0,118.2521,118.3476,118.1757,118.3285,7396.0
2021-08-25 12:35:00,123.93,123.98,123.88,123.88,4428.0,118.3189,118.3667,118.2712,118.2712,4428.0
2021-08-25 12:40:00,123.89,123.94,123.72,123.74,23844.0,118.2807,118.3285,118.1184,118.1375,23844.0
2021-08-25 12:45:00,123.76,123.89,123.75,123.85,4792.0,118.1566,118.2807,118.1471,118.2425,4792.0
2021-08-25 12:50:00,123.88,123.89,123.84,123.84,2600.0,118.2712,118.2807,118.233,118.233,2600.0
2021-08-25 12:55:00,123.88,123.89,123.76,123.78,3789.0,118.2712,118.2807,118.1566,118.1757,3789.0
2021-08-25 13:00:00,123.77,123.9,123.72,123.75,4990.0,118.1662,118.2903,118.1184,118.1471,4990.0
2021-08-25 13:05:00,123.76,123.92,123.75,123.92,8301.0,118.1566,118.3094,118.1471,118.3094,8301.0
2021-08-25 13:10:00,123.93,123.94,123.8,123.84,7094.0,118.3189,118.3285,118.1948,118.233,7094.0
2021-08-25 13:15:00,123.82,123.87,123.77,123.8,5921.0,118.2139,118.2616,118.1662,118.1948,5921.0
2021-08-25 13:20:00,123.78,123.86,123.76,123.77,7383.0,118.1757,118.2521,118.1566,118.1662,7383.0
2021-08-25 13:25:00,123.77,123.82,123.73,123.75,4772.0,118.1662,118.2139,118.128,118.1471,4772.0
2021-08-25 13:30:00,123.75,123.87,123.74,123.83,7591.0,118.1471,118.2616,118.1375,118.2234,7591.0
2021-08-25 13:35:00,123.83,123.83,123.75,123.78,6655.0,118.2234,118.2234,118.1471,118.1757,6655.0
2021-08-25 13:40:00,123.77,123.85,123.77,123.81,6061.0,118.1662,118.2425,118.1662,118.2044,6061.0
2021-08-25 13:45:00,123.83,123.88,123.79,123.81,9853.0,118.2234,118.2712,118.1853,118.2044,9853.0
2021-08-25 13:50:00,123.79,123.86,123.78,123.85,7828.0,118.1853,118.2521,118.1757,118.2425,7828.0
2021-08-25 13:55:00,123.83,124.01,123.83,123.9,16500.0,118.2234,118.3953,118.2234,118.2903,16500.0
2021-08-25 14:00:00,123.91,123.98,123.9,123.95,10793.0,118.2998,118.3667,118.2903,118.338,10793.0
2021-08-25 14:05:00,123.95,124.1,123.95,123.98,11589.0,118.338,118.4812,118.338,118.3667,11589.0
2021-08-25 14:10:00,123.99,124.03,123.91,124.03,7067.0,118.3762,118.4144,118.2998,118.4144,7067.0
2021-08-25 14:15:00,124.04,124.05,123.8,123.82,8368.0,118.4239,118.4335,118.1948,118.2139,8368.0
2021-08-25 14:20:00,123.82,123.93,123.72,123.92,43779.0,118.2139,118.3189,118.1184,118.3094,43779.0
2021-08-25 14:25:00,123.93,124.0,123.89,124.0,6395.0,118.3189,118.3857,118.2807,118.3857,6395.0
2021-08-25 14:30:00,123.98,124.05,123.94,123.95,6479.0,118.3667,118.4335,118.3285,118.338,6479.0
2021-08-25 14:35:00,123.94,123.95,123.88,123.9,6124.0,118.3285,118.338,118.2712,118.2903,6124.0
2021-08-25 14:40:00,123.89,124.02,123.86,123.99,8768.0,118.2807,118.4048,118.2521,118.3762,8768.0
2021-08-25 14:45:00,124.01,124.04,123.96,123.99,13272.0,118.3953,118.4239,118.3476,118.3762,13272.0
2021-08-25 14:50:00,123.97,124.04,123.95,124.02,20343.0,118.3571,118.4239,118.338,118.4048,20343.0
2021-08-25 14:55:00,124.0,124.12,123.96,124.1,8072.0,118.3857,118.5003,118.3476,118.4812,8072.0
2021-08-25 15:00:00,124.11,124.38,124.09,124.31,22798.0,118.4908,118.7485,118.4717,118.6817,22798.0
2021-08-25 15:05:00,124.29,124.34,124.22,124.32,7160.0,118.6626,118.7104,118.5958,118.6913,7160.0
2021-08-25 15:10:00,124.32,124.33,124.23,124.23,7642.0,118.6913,118.7008,118.6053,118.6053,7642.0
2021-08-25 15:15:00,124.22,124.24,124.02,124.04,11870.0,118.5958,118.6149,118.4048,118.4239,11870.0
2021-08-25 15:20:00,124.03,124.09,123.98,124.07,25604.0,118.4144,118.4717,118.3667,118.4526,25604.0
2021-08-25 15:25:00,124.08,124.3,124.06,124.28,11809.0,118.4621,118.6722,118.443,118.6531,11809.0
2021-08-25 15:30:00,124.27,124.28,124.15,124.21,12107.0,118.6435,118.6531,118.529,118.5862,12107.0
2021-08-25 15:35:00,124.2,124.29,124.17,124.19,16536.0,118.5767,118.6626,118.5481,118.5671,16536.0
2021-08-25 15:40:00,124.19,124.3,124.12,124.29,14321.0,118.5671,118.6722,118.5003,118.6626,14321.0
2021-08-25 15:45:00,124.3,124.32,124.15,124.2,18107.0,118.6722,118.6913,118.529,118.5767,18107.0
2021-08-25 15:50:00,124.23,124.3,124.13,124.29,59185.0,118.6053,118.6722,118.5099,118.6626,59185.0
2021-08-25 15:55:00,124.29,124.29,123.93,123.95,136932.0,118.6626,118.6626,118.3189,118.338,136932.0
2021-08-26 09:30:00,122.77,122.87,121.38,121.38,101261.0,117.2114,117.3069,115.8844,115.8844,101261.0
2021-08-26 09:35:00,121.38,121.68,120.66,120.93,47715.0,115.8844,116.1708,115.197,115.4547,47715.0
2021-08-26 09:40:00,120.89,121.11,120.13,120.28,62463.0,115.4166,115.6266,114.691,114.8342,62463.0
2021-08-26 09:45:00,120.14,120.63,119.86,120.17,58896.0,114.7005,115.1683,114.4332,114.7292,58896.0
2021-08-26 09:50:00,120.17,120.42,119.6,119.8,46476.0,114.7292,114.9678,114.185,114.3759,46476.0
2021-08-26 09:55:00,119.78,119.78,119.38,119.65,29042.0,114.3568,114.3568,113.9749,114.2327,29042.0
2021-08-26 10:00:00,119.59,120.01,119.53,119.77,28963.0,114.1754,114.5764,114.1181,114.3473,28963.0
2021-08-26 10:05:00,119.75,120.09,119.6,119.94,25110.0,114.3282,114.6528,114.185,114.5096,25110.0
2021-08-26 10:10:00,119.94,120.6,119.94,120.47,27210.0,114.5096,115.1397,114.5096,115.0156,27210.0
2021-08-26 10:15:00,120.49,120.84,120.49,120.75,16152.0,115.0347,115.3688,115.0347,115.2829,16152.0
2021-08-26 10:20:00,120.74,120.91,120.64,120.77,19821.0,115.2734,115.4357,115.1779,115.302,19821.0
2021-08-26 10:25:00,120.71,120.79,120.29,120.75,19532.0,115.2447,115.3211,114.8437,115.2829,19532.0
2021-08-26 10:30:00,120.73,120.88,120.44,120.51,12396.0,115.2638,115.407,114.9869,115.0538,12396.0
2021-08-26 10:35:00,120.59,120.74,120.47,120.47,8830.0,115.1301,115.2734,115.0156,115.0156,8830.0
2021-08-26 10:40:00,120.53,120.56,119.99,120.07,21162.0,115.0729,115.1015,114.5573,114.6337,21162.0
2021-08-26 10:45:00,120.08,120.29,119.83,119.94,12466.0,114.6432,114.8437,114.4046,114.5096,12466.0
2021-08-26 10:50:00,119.96,120.06,119.83,119.86,54778.0,114.5287,114.6241,114.4046,114.4332,54778.0
2021-08-26 10:55:00,119.89,120.17,119.86,120.06,12209.0,114.4618,114.7292,114.4332,114.6241,12209.0
2021-08-26 11:00:00,120.0,120.02,119.27,119.41,20943.0,114.5669,114.5859,113.8699,114.0036,20943.0
2021-08-26 11:05:00,119.4,119.5,119.29,119.35,13663.0,113.994,114.0895,113.889,113.9463,13663.0
2021-08-26 11:10:00,119.31,119.58,119.29,119.52,27462.0,113.9081,114.1659,113.889,114.1086,27462.0
2021-08-26 11:15:00,119.52,119.67,119.43,119.5,11733.0,114.1086,114.2518,114.0227,114.0895,11733.0
2021-08-26 11:20:00,119.56,119.97,119.56,119.92,20000.0,114.1468,114.5382,114.1468,114.4905,20000.0
2021-08-26 11:25:00,119.91,120.1,119.91,119.92,11051.0,114.4809,114.6623,114.4809,114.4905,11051.0
2021-08-26 11:30:00,119.96,120.1,119.86,119.96,7981.0,114.5287,114.6623,114.4332,114.5287,7981.0
2021-08-26 11:35:00,119.99,120.18,119.88,120.18,26917.0,114.5573,114.7387,114.4523,114.7387,26917.0
2021-08-26 11:40:00,120.17,120.29,120.0,120.07,10586.0,114.7292,114.8437,114.5669,114.6337,10586.0
2021-08-26 11:45:00,120.05,120.07,119.76,119.83,8807.0,114.6146,114.6337,114.3377,114.4046,8807.0
2021-08-26 11:50:00,119.81,119.81,119.47,119.48,4956.0,114.3855,114.3855,114.0609,114.0704,4956.0
2021-08-26 11:55:00,119.47,119.73,119.45,119.68,8836.0,114.0609,114.3091,114.0418,114.2613,8836.0
2021-08-26 12:00:00,119.66,119.88,119.66,119.88,13590.0,114.2422,114.4523,114.2422,114.4523,13590.0
2021-08-26 12:05:00,119.88,119.96,119.83,119.89,9990.0,114.4523,114.5287,114.4046,114.4618,9990.0
2021-08-26 12:10:00,119.87,119.91,119.81,119.83,6617.0,114.4427,114.4809,114.3855,114.4046,6617.0
2021-08-26 12:15:00,119.83,119.96,119.82,119.87,6466.0,114.4046,114.5287,114.395,114.4427,6466.0
2021-08-26 12:20:00,119.85,119.88,119.71,119.83,5372.0,114.4236,114.4523,114.29,114.4046,5372.0
2021-08-26 12:25:00,119.87,119.92,119.82,119.88,5111.0,114.4427,114.4905,114.395,114.4523,5111.0
2021-08-26 12:30:00,119.91,119.96,119.79,119.95,8525.0,114.4809,114.5287,114.3664,114.5191,8525.0
2021-08-26 12:35:00,119.95,119.97,119.85,119.87,5049.0,114.5191,114.5382,114.4236,114.4427,5049.0
2021-08-26 12:40:00,119.88,119.88,119.65,119.67,7608.0,114.4523,114.4523,114.2327,114.2518,7608.0
2021-08-26 12:45:00,119.69,119.71,119.56,119.57,8393.0,114.2709,114.29,114.1468,114.1563,8393.0
2021-08-26 12:50:00,119.56,119.58,119.34,119.34,9023.0,114.1468,114.1659,113.9367,113.9367,9023.0
2021-08-26 12:55:00,119.35,119.43,119.23,119.33,11050.0,113.9463,114.0227,113.8317,113.9272,11050.0
2021-08-26 13:00:00,119.34,119.36,119.25,119.27,8938.0,113.9367,113.9558,113.8508,113.8699,8938.0
2021-08-26 13:05:00,119.35,119.44,119.31,119.43,7435.0,113.9463,114.0322,113.9081,114.0227,7435.0
2021-08-26 13:10:00,119.43,119.57,119.43,119.56,12906.0,114.0227,114.1563,114.0227,114.1468,12906.0
2021-08-26 13:15:00,119.57,119.63,119.4,119.46,11807.0,114.1563,114.2136,113.994,114.0513,11807.0
2021-08-26 13:20:00,119.45,119.47,119.27,119.27,9625.0,114.0418,114.0609,113.8699,113.8699,9625.0
2021-08-26 13:25:00,119.28,119.41,119.27,119.4,8891.0,113.8795,114.0036,113.8699,113.994,8891.0
2021-08-26 13:30:00,119.38,119.43,119.34,119.39,7574.0,113.9749,114.0227,113.9367,113.9845,7574.0
2021-08-26 13:35:00,119.41,119.41,119.34,119.35,6060.0,114.0036,114.0036,113.9367,113.9463,6060.0
2021-08-26 13:40:00,119.37,119.37,119.27,119.36,9176.0,113.9654,113.9654,113.8699,113.9558,9176.0
2021-08-26 13:45:00,119.37,119.37,119.17,119.19,12688.0,113.9654,113.9654,113.7744,113.7935,12688.0
2021-08-26 13:50:00,119.22,119.22,119.09,119.12,18454.0,113.8222,113.8222,113.6981,113.7267,18454.0
2021-08-26 13:55:00,119.12,119.16,119.06,119.07,16097.0,113.7267,113.7649,113.6694,113.679,16097.0
2021-08-26 14:00:00,119.07,119.18,118.81,118.82,27882.0,113.679,113.784,113.4307,113.4403,27882.0
2021-08-26 14:05:00,118.82,119.02,118.82,118.95,18801.0,113.4403,113.6312,113.4403,113.5644,18801.0
2021-08-26 14:10:00,118.96,119.2,118.96,119.18,8857.0,113.5739,113.8031,113.5739,113.784,8857.0
2021-08-26 14:15:00,119.13,119.16,119.02,119.1,28911.0,113.7362,113.7649,113.6312,113.7076,28911.0
2021-08-26 14:20:00,119.11,119.28,119.11,119.12,16461.0,113.7172,113.8795,113.7172,113.7267,16461.0
2021-08-26 14:25:00,119.12,119.18,118.91,118.91,6620.0,113.7267,113.784,113.5262,113.5262,6620.0
2021-08-26 14:30:00,118.94,118.99,118.8,118.84,15849.0,113.5548,113.6026,113.4212,113.4594,15849.0
2021-08-26 14:35:00,118.85,118.99,118.79,118.99,16272.0,113.4689,113.6026,113.4116,113.6026,16272.0
2021-08-26 14:40:00,118.98,119.03,118.85,118.97,8040.0,113.593,113.6408,113.4689,113.5835,8040.0
2021-08-26 14:45:00,118.92,119.03,118.9,118.9,7643.0,113.5358,113.6408,113.5167,113.5167,7643.0
2021-08-26 14:50:00,118.9,118.97,118.89,118.92,7259.0,113.5167,113.5835,113.5071,113.5358,7259.0
2021-08-26 14:55:00,118.95,118.95,118.8,118.81,31317.0,113.5644,113.5644,113.4212,113.4307,31317.0
2021-08-26 15:00:00,118.79,118.82,118.67,118.72,21701.0,113.4116,113.4403,113.2971,113.3448,21701.0
2021-08-26 15:05:00,118.7,118.72,118.43,118.55,14651.0,113.3257,113.3448,113.0679,113.1825,14651.0
2021-08-26 15:10:00,118.53,118.55,118.41,118.45,14481.0,113.1634,113.1825,113.0488,113.087,14481.0
2021-08-26 15:15:00,118.47,118.77,118.45,118.77,21733.0,113.1061,113.3925,113.087,113.3925,21733.0
2021-08-26 15:20:00,118.78,118.86,118.75,118.81,13821.0,113.4021,113.4785,113.3734,113.4307,13821.0
2021-08-26 15:25:00,118.81,118.91,118.74,118.77,18286.0,113.4307,113.5262,113.3639,113.3925,18286.0
2021-08-26 15:30:00,118.77,118.88,118.72,118.84,31561.0,113.3925,113.4976,113.3448,113.4594,31561.0
2021-08-26 15:35:00,118.85,119.08,118.85,119.0,22163.0,113.4689,113.6885,113.4689,113.6121,22163.0
2021-08-26 15:40:00,119.0,119.1,118.89,119.02,22822.0,113.6121,113.7076,113.5071,113.6312,22822.0
2021-08-26 15:45:00,119.01,119.12,118.88,119.04,29677.0,113.6217,113.7267,113.4976,113.6503,29677.0
2021-08-26 15:50:00,119.07,119.24,119.06,119.15,70434.0,113.679,113.8413,113.6694,113.7553,70434.0
2021-08-26 15:55:00,119.16,119.31,119.15,119.25,100569.0,113.7649,113.9081,113.7553,113.8508,100569.0
2021-08-27 09:30:00,119.2,119.84,119.09,119.35,33863.0,113.8031,114.4141,113.6981,113.9463,33863.0
2021-08-27 09:35:00,119.33,119.5,119.04,119.32,27403.0,113.9272,114.0895,113.6503,113.9176,27403.0
2021-08-27 09:40:00,119.36,119.36,118.68,118.9,15395.0,113.9558,113.9558,113.3066,113.5167,15395.0
2021-08-27 09:45:00,118.92,119.23,118.69,118.94,13364.0,113.5358,113.8317,113.3162,113.5548,13364.0
2021-08-27 09:50:00,118.87,118.92,118.42,118.42,33104.0,113.488,113.5358,113.0584,113.0584,33104.0
2021-08-27 09:55:00,118.4,118.55,118.2,118.41,22385.0,113.0393,113.1825,112.8484,113.0488,22385.0
2021-08-27 10:00:00,118.39,119.37,118.22,119.37,22900.0,113.0297,113.9654,112.8674,113.9654,22900.0
2021-08-27 10:05:00,119.38,119.78,119.25,119.27,18715.0,113.9749,114.3568,113.8508,113.8699,18715.0
2021-08-27 10:10:00,119.26,119.52,119.15,119.36,12046.0,113.8604,114.1086,113.7553,113.9558,12046.0
2021-08-27 10:15:00,119.4,119.56,119.31,119.34,14084.0,113.994,114.1468,113.9081,113.9367,14084.0
2021-08-27 10:20:00,119.38,119.72,119.37,119.58,11283.0,113.9749,114.2995,113.9654,114.1659,11283.0
2021-08-27 10:25:00,119.56,119.76,119.51,119.76,11874.0,114.1468,114.3377,114.099,114.3377,11874.0
2021-08-27 10:30:00,119.77,119.78,119.5,119.58,13347.0,114.3473,114.3568,114.0895,114.1659,13347.0
2021-08-27 10:35:00,119.61,119.62,119.32,119.48,9993.0,114.1945,114.2041,113.9176,114.0704,9993.0
2021-08-27 10:40:00,119.47,119.48,119.29,119.31,13441.0,114.0609,114.0704,113.889,113.9081,13441.0
2021-08-27 10:45:00,119.33,119.63,119.33,119.6,6128.0,113.9272,114.2136,113.9272,114.185,6128.0
2021-08-27 10:50:00,119.64,119.78,119.45,119.61,9993.0,114.2232,114.3568,114.0418,114.1945,9993.0
2021-08-27 10:55:00,119.67,119.85,119.65,119.71,11556.0,114.2518,114.4236,114.2327,114.29,11556.0
2021-08-27 11:00:00,119.72,119.97,119.69,119.97,7267.0,114.2995,114.5382,114.2709,114.5382,7267.0
2021-08-27 11:05:00,119.97,120.26,119.87,120.25,16694.0,114.5382,114.8151,114.4427,114.8055,16694.0
2021-08-27 11:10:00,120.24,120.25,119.84,119.91,11287.0,114.796,114.8055,114.4141,114.4809,11287.0
2021-08-27 11:15:00,119.86,119.99,119.71,119.98,11744.0,114.4332,114.5573,114.29,114.5478,11744.0
2021-08-27 11:20:00,119.99,120.05,119.9,120.05,7357.0,114.5573,114.6146,114.4714,114.6146,7357.0
2021-08-27 11:25:00,120.05,120.1,119.79,119.82,4283.0,114.6146,114.6623,114.3664,114.395,4283.0
2021-08-27 11:30:00,119.76,119.92,119.75,119.89,4797.0,114.3377,114.4905,114.3282,114.4618,4797.0
2021-08-27 11:35:00,119.9,119.97,119.82,119.97,4403.0,114.4714,114.5382,114.395,114.5382,4403.0
2021-08-27 11:40:00,120.0,120.06,119.9,120.02,2167.0,114.5669,114.6241,114.4714,114.5859,2167.0
2021-08-27 11:45:00,120.03,120.17,119.95,120.15,6812.0,114.5955,114.7292,114.5191,114.7101,6812.0
2021-08-27 11:50:00,120.14,120.24,120.13,120.22,7089.0,114.7005,114.796,114.691,114.7769,7089.0
2021-08-27 11:55:00,120.18,120.21,120.12,120.17,3870.0,114.7387,114.7673,114.6814,114.7292,3870.0
2021-08-27 12:00:00,120.18,120.18,120.08,120.11,2520.0,114.7387,114.7387,114.6432,114.6719,2520.0
2021-08-27 12:05:00,120.09,120.15,120.07,120.14,9048.0,114.6528,114.7101,114.6337,114.7005,9048.0
2021-08-27 12:10:00,120.13,120.18,120.09,120.15,4912.0,114.691,114.7387,114.6528,114.7101,4912.0
2021-08-27 12:15:00,120.16,120.16,119.98,119.98,6761.0,114.7196,114.7196,114.5478,114.5478,6761.0
2021-08-27 12:20:00,120.02,120.07,119.96,119.97,8651.0,114.5859,114.6337,114.5287,114.5382,8651.0
2021-08-27 12:25:00,119.95,120.09,119.94,120.0,9604.0,114.5191,114.6528,114.5096,114.5669,9604.0
2021-08-27 12:30:00,119.98,120.02,119.94,119.96,8255.0,114.5478,114.5859,114.5096,114.5287,8255.0
2021-08-27 12:35:00,119.92,120.02,119.88,119.95,5482.0,114.4905,114.5859,114.4523,114.5191,5482.0
2021-08-27 12:40:00,119.94,119.94,119.67,119.69,5160.0,114.5096,114.5096,114.2518,114.2709,5160.0
2021-08-27 12:45:00,119.71,119.72,119.63,119.63,5866.0,114.29,114.2995,114.2136,114.2136,5866.0
2021-08-27 12:50:00,119.62,119.69,119.57,119.66,4423.0,114.2041,114.2709,114.1563,114.2422,4423.0
2021-08-27 12:55:00,119.67,119.68,119.52,119.56,6528.0,114.2518,114.2613,114.1086,114.1468,6528.0
2021-08-27 13:00:00,119.56,119.57,119.36,119.42,17914.0,114.1468,114.1563,113.9558,114.0131,17914.0
2021-08-27 13:05:00,119.42,119.49,119.37,119.48,10265.0,114.0131,114.0799,113.9654,114.0704,10265.0
2021-08-27 13:10:00,119.48,119.55,119.43,119.52,9133.0,114.0704,114.1372,114.0227,114.1086,9133.0
2021-08-27 13:15:00,119.52,119.52,119.32,119.32,15113.0,114.1086,114.1086,113.9176,113.9176,15113.0
2021-08-27 13:20:00,119.34,119.46,119.32,119.38,6073.0,113.9367,114.0513,113.9176,113.9749,6073.0
2021-08-27 13:25:00,119.38,119.46,119.38,119.46,7964.0,113.9749,114.0513,113.9749,114.0513,7964.0
2021-08-27 13:30:00,119.45,119.47,119.34,119.35,8499.0,114.0418,114.0609,113.9367,113.9463,8499.0
2021-08-27 13:35:00,119.35,119.35,119.25,119.25,8472.0,113.9463,113.9463,113.8508,113.8508,8472.0
2021-08-27 13:40:00,119.24,119.39,119.22,119.38,8850.0,113.8413,113.9845,113.8222,113.9749,8850.0
2021-08-27 13:45:00,119.38,119.38,119.22,119.23,6884.0,113.9749,113.9749,113.8222,113.8317,6884.0
2021-08-27 13:50:00,119.21,119.22,119.11,119.2,6871.0,113.8126,113.8222,113.7172,113.8031,6871.0
2021-08-27 13:55:00,119.19,119.29,119.19,119.27,8798.0,113.7935,113.889,113.7935,113.8699,8798.0
2021-08-27 14:00:00,119.27,119.31,118.98,118.98,48211.0,113.8699,113.9081,113.593,113.593,48211.0
2021-08-27 14:05:00,119.01,119.16,118.96,119.12,5830.0,113.6217,113.7649,113.5739,113.7267,5830.0
2021-08-27 14:10:00,119.12,119.17,119.07,119.14,10303.0,113.7267,113.7744,113.679,113.7458,10303.0
2021-08-27 14:15:00,119.14,119.14,118.87,118.89,17529.0,113.7458,113.7458,113.488,113.5071,17529.0
2021-08-27 14:20:00,118.89,118.97,118.87,118.94,22188.0,113.5071,113.5835,113.488,113.5548,22188.0
2021-08-27 14:25:00,118.92,118.97,118.87,118.95,8996.0,113.5358,113.5835,113.488,113.5644,8996.0
2021-08-27 14:30:00,118.96,119.1,118.95,119.03,11306.0,113.5739,113.7076,113.5644,113.6408,11306.0
2021-08-27 14:35:00,119.04,119.07,118.97,119.07,8764.0,113.6503,113.679,113.5835,113.679,8764.0
2021-08-27 14:40:00,119.08,119.2,119.07,119.1,11680.0,113.6885,113.8031,113.679,113.7076,11680.0
2021-08-27 14:45:00,119.08,119.31,119.08,119.28,8310.0,113.6885,113.9081,113.6885,113.8795,8310.0
2021-08-27 14:50:00,119.25,119.25,119.02,119.09,11382.0,113.8508,113.8508,113.6312,113.6981,11382.0
2021-08-27 14:55:00,119.08,119.22,119.05,119.17,11316.0,113.6885,113.8222,113.6599,113.7744,11316.0
2021-08-27 15:00:00,119.18,119.2,119.14,119.2,18744.0,113.784,113.8031,113.7458,113.8031,18744.0
2021-08-27 15:05:00,119.19,119.2,119.08,119.09,14916.0,113.7935,113.8031,113.6885,113.6981,14916.0
2021-08-27 15:10:00,119.1,119.11,119.01,119.08,11596.0,113.7076,113.7172,113.6217,113.6885,11596.0
2021-08-27 15:15:00,119.08,119.2,119.08,119.11,14960.0,113.6885,113.8031,113.6885,113.7172,14960.0
2021-08-27 15:20:00,119.1,119.12,119.02,119.1,8458.0,113.7076,113.7267,113.6312,113.7076,8458.0
2021-08-27 15:25:00,119.09,119.18,119.08,119.09,14174.0,113.6981,113.784,113.6885,113.6981,14174.0
2021-08-27 15:30:00,119.09,119.18,119.02,119.1,33122.0,113.6981,113.784,113.6312,113.7076,33122.0
2021-08-27 15:35:00,119.09,119.26,119.09,119.13,28928.0,113.6981,113.8604,113.6981,113.7362,28928.0
2021-08-27 15:40:00,119.13,119.13,118.92,119.0,32507.0,113.7362,113.7362,113.5358,113.6121,32507.0
2021-08-27 15:45:00,119.01,119.01,118.88,118.94,29328.0,113.6217,113.6217,113.4976,113.5548,29328.0
2021-08-27 15:50:00,118.96,119.08,118.84,118.92,50313.0,113.5739,113.6885,113.4594,113.5358,50313.0
2021-08-27 15:55:00,118.91,118.93,118.78,118.86,100901.0,113.5262,113.5453,113.4021,113.4785,100901.0
2021-08-30 09:30:00,119.12,119.67,118.46,118.5,24627.0,113.7267,114.2518,113.0966,113.1348,24627.0
2021-08-30 09:35:00,118.48,118.94,118.32,118.92,8956.0,113.1157,113.5548,112.9629,113.5358,8956.0
2021-08-30 09:40:00,118.92,118.92,118.4,118.4,8978.0,113.5358,113.5358,113.0393,113.0393,8978.0
2021-08-30 09:45:00,118.31,118.59,118.23,118.34,11830.0,112.9534,113.2207,112.877,112.982,11830.0
2021-08-30 09:50:00,118.33,118.7,118.29,118.32,10327.0,112.9725,113.3257,112.9343,112.9629,10327.0
2021-08-30 09:55:00,118.36,118.51,118.19,118.51,5250.0,113.0011,113.1443,112.8388,113.1443,5250.0
2021-08-30 10:00:00,118.44,118.53,118.19,118.42,19562.0,113.0775,113.1634,112.8388,113.0584,19562.0
2021-08-30 10:05:00,118.37,118.39,118.22,118.28,6622.0,113.0107,113.0297,112.8674,112.9247,6622.0
2021-08-30 10:10:00,118.26,118.31,117.82,117.88,15736.0,112.9056,112.9534,112.4856,112.5428,15736.0
2021-08-30 10:15:00,117.87,118.08,117.83,118.06,15183.0,112.5333,112.7338,112.4951,112.7147,15183.0
2021-08-30 10:20:00,118.02,118.41,117.98,118.37,9542.0,112.6765,113.0488,112.6383,113.0107,9542.0
2021-08-30 10:25:00,118.33,118.43,118.28,118.39,16561.0,112.9725,113.0679,112.9247,113.0297,16561.0
2021-08-30 10:30:00,118.37,118.6,118.24,118.57,19162.0,113.0107,113.2302,112.8865,113.2016,19162.0
2021-08-30 10:35:00,118.54,118.61,118.43,118.56,8050.0,113.173,113.2398,113.0679,113.1921,8050.0
2021-08-30 10:40:00,118.62,118.81,118.57,118.76,14810.0,113.2493,113.4307,113.2016,113.383,14810.0
2021-08-30 10:45:00,118.75,118.94,118.57,118.57,27526.0,113.3734,113.5548,113.2016,113.2016,27526.0
2021-08-30 10:50:00,118.5,118.56,118.37,118.55,6660.0,113.1348,113.1921,113.0107,113.1825,6660.0
2021-08-30 10:55:00,118.48,118.48,118.3,118.34,4778.0,113.1157,113.1157,112.9438,112.982,4778.0
2021-08-30 11:00:00,118.27,118.28,118.08,118.2,9575.0,112.9152,112.9247,112.7338,112.8484,9575.0
2021-08-30 11:05:00,118.24,118.36,118.2,118.28,5807.0,112.8865,113.0011,112.8484,112.9247,5807.0
2021-08-30 11:10:00,118.31,118.6,118.26,118.58,6833.0,112.9534,113.2302,112.9056,113.2111,6833.0
2021-08-30 11:15:00,118.6,118.67,118.49,118.49,6169.0,113.2302,113.2971,113.1252,113.1252,6169.0
2021-08-30 11:20:00,118.52,118.56,118.37,118.38,6100.0,113.1539,113.1921,113.0107,113.0202,6100.0
2021-08-30 11:25:00,118.4,118.44,118.23,118.29,7608.0,113.0393,113.0775,112.877,112.9343,7608.0
2021-08-30 11:30:00,118.3,118.38,118.26,118.26,10332.0,112.9438,113.0202,112.9056,112.9056,10332.0
2021-08-30 11:35:00,118.25,118.36,118.25,118.29,5310.0,112.8961,113.0011,112.8961,112.9343,5310.0
2021-08-30 11:40:00,118.29,118.61,118.22,118.53,6236.0,112.9343,113.2398,112.8674,113.1634,6236.0
2021-08-30 11:45:00,118.55,118.55,118.3,118.31,7824.0,113.1825,113.1825,112.9438,112.9534,7824.0
2021-08-30 11:50:00,118.3,118.33,118.21,118.27,12467.0,112.9438,112.9725,112.8579,112.9152,12467.0
2021-08-30 11:55:00,118.31,118.46,118.22,118.4,9908.0,112.9534,113.0966,112.8674,113.0393,9908.0
2021-08-30 12:00:00,118.41,118.42,118.23,118.23,12039.0,113.0488,113.0584,112.877,112.877,12039.0
2021-08-30 12:05:00,118.2,118.39,118.19,118.29,7176.0,112.8484,113.0297,112.8388,112.9343,7176.0
2021-08-30 12:10:00,118.28,118.45,118.28,118.44,5642.0,112.9247,113.087,112.9247,113.0775,5642.0
2021-08-30 12:15:00,118.45,118.55,118.45,118.48,4654.0,113.087,113.1825,113.087,113.1157,4654.0
2021-08-30 12:20:00,118.47,118.56,118.44,118.56,4639.0,113.1061,113.1921,113.0775,113.1921,4639.0
2021-08-30 12:25:00,118.57,118.57,118.5,118.53,3900.0,113.2016,113.2016,113.1348,113.1634,3900.0
2021-08-30 12:30:00,118.54,118.64,118.54,118.59,4251.0,113.173,113.2684,113.173,113.2207,4251.0
2021-08-30 12:35:00,118.58,118.68,118.58,118.66,3935.0,113.2111,113.3066,113.2111,113.2875,3935.0
2021-08-30 12:40:00,118.65,118.68,118.57,118.68,4241.0,113.278,113.3066,113.2016,113.3066,4241.0
2021-08-30 12:45:00,118.75,118.75,118.7,118.75,4133.0,113.3734,113.3734,113.3257,113.3734,4133.0
2021-08-30 12:50:00,118.76,118.77,118.6,118.6,4315.0,113.383,113.3925,113.2302,113.2302,4315.0
2021-08-30 12:55:00,118.58,118.61,118.48,118.53,3805.0,113.2111,113.2398,113.1157,113.1634,3805.0
2021-08-30 13:00:00,118.53,118.56,118.44,118.49,5384.0,113.1634,113.1921,113.0775,113.1252,5384.0
2021-08-30 13:05:00,118.48,118.48,118.38,118.45,2883.0,113.1157,113.1157,113.0202,113.087,2883.0
2021-08-30 13:10:00,118.44,118.5,118.41,118.49,4940.0,113.0775,113.1348,113.0488,113.1252,4940.0
2021-08-30 13:15:00,118.48,118.6,118.47,118.51,3026.0,113.1157,113.2302,113.1061,113.1443,3026.0
2021-08-30 13:20:00,118.5,118.5,118.38,118.38,4103.0,113.1348,113.1348,113.0202,113.0202,4103.0
2021-08-30 13:25:00,118.37,118.42,118.31,118.31,5725.0,113.0107,113.0584,112.9534,112.9534,5725.0
2021-08-30 13:30:00,118.32,118.45,118.3,118.42,5525.0,112.9629,113.087,112.9438,113.0584,5525.0
2021-08-30 13:35:00,118.43,118.46,118.41,118.43,7346.0,113.0679,113.0966,113.0488,113.0679,7346.0
2021-08-30 13:40:00,118.43,118.43,118.33,118.33,6191.0,113.0679,113.0679,112.9725,112.9725,6191.0
2021-08-30 13:45:00,118.36,118.39,118.24,118.39,22322.0,113.0011,113.0297,112.8865,113.0297,22322.0
2021-08-30 13:50:00,118.36,118.44,118.34,118.36,4260.0,113.0011,113.0775,112.982,113.0011,4260.0
2021-08-30 13:55:00,118.38,118.48,118.38,118.43,7385.0,113.0202,113.1157,113.0202,113.0679,7385.0
2021-08-30 14:00:00,118.42,118.49,118.37,118.48,8080.0,113.0584,113.1252,113.0107,113.1157,8080.0
2021-08-30 14:05:00,118.46,118.6,118.46,118.52,6071.0,113.0966,113.2302,113.0966,113.1539,6071.0
2021-08-30 14:10:00,118.51,118.57,118.49,118.5,3344.0,113.1443,113.2016,113.1252,113.1348,3344.0
2021-08-30 14:15:00,118.48,118.59,118.48,118.56,3205.0,113.1157,113.2207,113.1157,113.1921,3205.0
2021-08-30 14:20:00,118.52,118.54,118.47,118.51,4369.0,113.1539,113.173,113.1061,113.1443,4369.0
2021-08-30 14:25:00,118.51,118.53,118.48,118.53,2911.0,113.1443,113.1634,113.1157,113.1634,2911.0
2021-08-30 14:30:00,118.52,118.52,118.45,118.46,3757.0,113.1539,113.1539,113.087,113.0966,3757.0
2021-08-30 14:35:00,118.46,118.52,118.44,118.45,4348.0,113.0966,113.1539,113.0775,113.087,4348.0
2021-08-30 14:40:00,118.44,118.5,118.41,118.43,5178.0,113.0775,113.1348,113.0488,113.0679,5178.0
2021-08-30 14:45:00,118.43,118.53,118.4,118.5,5159.0,113.0679,113.1634,113.0393,113.1348,5159.0
2021-08-30 14:50:00,118.5,118.61,118.48,118.61,5206.0,113.1348,113.2398,113.1157,113.2398,5206.0
2021-08-30 14:55:00,118.66,118.79,118.65,118.78,5641.0,113.2875,113.4116,113.278,113.4021,5641.0
2021-08-30 15:00:00,118.78,118.84,118.74,118.84,8442.0,113.4021,113.4594,113.3639,113.4594,8442.0
2021-08-30 15:05:00,118.84,118.89,118.82,118.82,4962.0,113.4594,113.5071,113.4403,113.4403,4962.0
2021-08-30 15:10:00,118.8,118.88,118.76,118.8,5782.0,113.4212,113.4976,113.383,113.4212,5782.0
2021-08-30 15:15:00,118.8,118.81,118.71,118.73,5933.0,113.4212,113.4307,113.3353,113.3544,5933.0
2021-08-30 15:20:00,118.72,118.72,118.59,118.65,8629.0,113.3448,113.3448,113.2207,113.278,8629.0
2021-08-30 15:25:00,118.63,118.72,118.6,118.65,9263.0,113.2589,113.3448,113.2302,113.278,9263.0
2021-08-30 15:30:00,118.65,118.73,118.6,118.72,7437.0,113.278,113.3544,113.2302,113.3448,7437.0
2021-08-30 15:35:00,118.7,118.74,118.59,118.59,10093.0,113.3257,113.3639,113.2207,113.2207,10093.0
2021-08-30 15:40:00,118.64,118.64,118.46,118.46,8781.0,113.2684,113.2684,113.0966,113.0966,8781.0
2021-08-30 15:45:00,118.46,118.53,118.42,118.47,15292.0,113.0966,113.1634,113.0584,113.1061,15292.0
2021-08-30 15:50:00,118.47,118.56,118.47,118.53,19684.0,113.1061,113.1921,113.1061,113.1634,19684.0
2021-08-30 15:55:00,118.53,118.53,118.44,118.46,75248.0,113.1634,113.1634,113.0775,113.0966,75248.0
2021-08-31 09:30:00,118.3,118.68,117.86,117.86,25108.0,112.9438,113.3066,112.5237,112.5237,25108.0
2021-08-31 09:35:00,117.97,118.43,117.84,118.31,8889.0,112.6288,113.0679,112.5047,112.9534,8889.0
2021-08-31 09:40:00,118.38,118.46,117.94,118.02,12907.0,113.0202,113.0966,112.6001,112.6765,12907.0
2021-08-31 09:45:00,117.99,118.06,117.74,118.05,8343.0,112.6479,112.7147,112.4092,112.7051,8343.0
2021-08-31 09:50:00,118.05,118.05,117.53,117.81,5053.0,112.7051,112.7051,112.2087,112.476,5053.0
2021-08-31 09:55:00,117.81,118.19,117.8,118.06,4597.0,112.476,112.8388,112.4665,112.7147,4597.0
2021-08-31 10:00:00,118.03,118.36,118.02,118.36,13959.0,112.686,113.0011,112.6765,113.0011,13959.0
2021-08-31 10:05:00,118.39,118.39,118.11,118.33,4191.0,113.0297,113.0297,112.7624,112.9725,4191.0
2021-08-31 10:10:00,118.32,118.34,118.2,118.3,9121.0,112.9629,112.982,112.8484,112.9438,9121.0
2021-08-31 10:15:00,118.31,118.48,118.31,118.41,6526.0,112.9534,113.1157,112.9534,113.0488,6526.0
2021-08-31 10:20:00,118.34,118.34,118.02,118.02,2200.0,112.982,112.982,112.6765,112.6765,2200.0
2021-08-31 10:25:00,118.03,118.12,117.94,118.03,19059.0,112.686,112.772,112.6001,112.686,19059.0
2021-08-31 10:30:00,118.02,118.03,117.72,117.73,42877.0,112.6765,112.686,112.3901,112.3996,42877.0
2021-08-31 10:35:00,117.66,117.87,117.58,117.87,7728.0,112.3328,112.5333,112.2564,112.5333,7728.0
2021-08-31 10:40:00,117.89,118.12,117.87,118.0,11030.0,112.5524,112.772,112.5333,112.6574,11030.0
2021-08-31 10:45:00,118.02,118.36,118.02,118.31,8600.0,112.6765,113.0011,112.6765,112.9534,8600.0
2021-08-31 10:50:00,118.31,118.44,118.06,118.06,17263.0,112.9534,113.0775,112.7147,112.7147,17263.0
2021-08-31 10:55:00,118.05,118.16,117.95,118.11,5367.0,112.7051,112.8102,112.6097,112.7624,5367.0
2021-08-31 11:00:00,118.1,118.12,117.98,118.01,4663.0,112.7529,112.772,112.6383,112.667,4663.0
2021-08-31 11:05:00,117.98,118.12,117.98,118.02,6410.0,112.6383,112.772,112.6383,112.6765,6410.0
2021-08-31 11:10:00,118.01,118.06,117.93,118.01,6327.0,112.667,112.7147,112.5906,112.667,6327.0
2021-08-31 11:15:00,117.97,118.07,117.85,118.05,4553.0,112.6288,112.7242,112.5142,112.7051,4553.0
2021-08-31 11:20:00,118.04,118.18,117.99,118.08,6105.0,112.6956,112.8293,112.6479,112.7338,6105.0
2021-08-31 11:25:00,118.05,118.15,117.99,118.11,7500.0,112.7051,112.8006,112.6479,112.7624,7500.0
2021-08-31 11:30:00,118.09,118.25,118.06,118.23,10000.0,112.7433,112.8961,112.7147,112.877,10000.0
2021-08-31 11:35:00,118.26,118.3,118.15,118.23,7006.0,112.9056,112.9438,112.8006,112.877,7006.0
2021-08-31 11:40:00,118.21,118.34,118.2,118.28,9041.0,112.8579,112.982,112.8484,112.9247,9041.0
2021-08-31 11:45:00,118.3,118.35,118.23,118.33,11947.0,112.9438,112.9916,112.877,112.9725,11947.0
2021-08-31 11:50:00,118.3,118.35,118.27,118.31,5800.0,112.9438,112.9916,112.9152,112.9534,5800.0
2021-08-31 11:55:00,118.31,118.32,118.2,118.24,3122.0,112.9534,112.9629,112.8484,112.8865,3122.0
2021-08-31 12:00:00,118.25,118.33,118.19,118.26,5400.0,112.8961,112.9725,112.8388,112.9056,5400.0
2021-08-31 12:05:00,118.29,118.34,118.22,118.22,3059.0,112.9343,112.982,112.8674,112.8674,3059.0
2021-08-31 12:10:00,118.2,118.21,118.13,118.21,3232.0,112.8484,112.8579,112.7815,112.8579,3232.0
2021-08-31 12:15:00,118.2,118.2,118.09,118.11,2500.0,112.8484,112.8484,112.7433,112.7624,2500.0
2021-08-31 12:20:00,118.14,118.19,118.09,118.15,5614.0,112.7911,112.8388,112.7433,112.8006,5614.0
2021-08-31 12:25:00,118.13,118.24,118.1,118.23,3923.0,112.7815,112.8865,112.7529,112.877,3923.0
2021-08-31 12:30:00,118.21,118.26,118.12,118.18,5002.0,112.8579,112.9056,112.772,112.8293,5002.0
2021-08-31 12:35:00,118.19,118.31,118.16,118.31,3550.0,112.8388,112.9534,112.8102,112.9534,3550.0
2021-08-31 12:40:00,118.32,118.44,118.32,118.42,3450.0,112.9629,113.0775,112.9629,113.0584,3450.0
2021-08-31 12:45:00,118.37,118.39,118.32,118.33,3200.0,113.0107,113.0297,112.9629,112.9725,3200.0
2021-08-31 12:50:00,118.3,118.41,118.25,118.41,4707.0,112.9438,113.0488,112.8961,113.0488,4707.0
2021-08-31 12:55:00,118.4,118.42,118.35,118.41,15423.0,113.0393,113.0584,112.9916,113.0488,15423.0
2021-08-31 13:00:00,118.42,118.57,118.41,118.57,8655.0,113.0584,113.2016,113.0488,113.2016,8655.0
2021-08-31 13:05:00,118.59,118.6,118.49,118.53,7161.0,113.2207,113.2302,113.1252,113.1634,7161.0
2021-08-31 13:10:00,118.56,118.58,118.51,118.51,14248.0,113.1921,113.2111,113.1443,113.1443,14248.0
2021-08-31 13:15:00,118.49,118.49,118.33,118.34,13048.0,113.1252,113.1252,112.9725,112.982,13048.0
2021-08-31 13:20:00,118.37,118.42,118.21,118.21,7885.0,113.0107,113.0584,112.8579,112.8579,7885.0
2021-08-31 13:25:00,118.21,118.36,118.21,118.32,3635.0,112.8579,113.0011,112.8579,112.9629,3635.0
2021-08-31 13:30:00,118.33,118.42,118.31,118.31,8555.0,112.9725,113.0584,112.9534,112.9534,8555.0
2021-08-31 13:35:00,118.37,118.43,118.36,118.43,4500.0,113.0107,113.0679,113.0011,113.0679,4500.0
2021-08-31 13:40:00,118.45,118.51,118.42,118.46,4233.0,113.087,113.1443,113.0584,113.0966,4233.0
2021-08-31 13:45:00,118.51,118.63,118.47,118.53,25244.0,113.1443,113.2589,113.1061,113.1634,25244.0
2021-08-31 13:50:00,118.57,118.57,118.33,118.36,37471.0,113.2016,113.2016,112.9725,113.0011,37471.0
2021-08-31 13:55:00,118.38,118.47,118.35,118.45,3886.0,113.0202,113.1061,112.9916,113.087,3886.0
2021-08-31 14:00:00,118.44,118.47,118.3,118.3,3640.0,113.0775,113.1061,112.9438,112.9438,3640.0
2021-08-31 14:05:00,118.29,118.37,118.29,118.32,2136.0,112.9343,113.0107,112.9343,112.9629,2136.0
2021-08-31 14:10:00,118.37,118.39,118.33,118.38,2743.0,113.0107,113.0297,112.9725,113.0202,2743.0
2021-08-31 14:15:00,118.37,118.49,118.36,118.49,5006.0,113.0107,113.1252,113.0011,113.1252,5006.0
2021-08-31 14:20:00,118.51,118.51,118.42,118.47,2202.0,113.1443,113.1443,113.0584,113.1061,2202.0
2021-08-31 14:25:00,118.52,118.59,118.41,118.41,5183.0,113.1539,113.2207,113.0488,113.0488,5183.0
2021-08-31 14:30:00,118.47,118.51,118.45,118.48,2200.0,113.1061,113.1443,113.087,113.1157,2200.0
2021-08-31 14:35:00,118.5,118.52,118.46,118.5,3158.0,113.1348,113.1539,113.0966,113.1348,3158.0
2021-08-31 14:40:00,118.49,118.49,118.35,118.35,4891.0,113.1252,113.1252,112.9916,112.9916,4891.0
2021-08-31 14:45:00,118.37,118.38,118.31,118.37,5650.0,113.0107,113.0202,112.9534,113.0107,5650.0
2021-08-31 14:50:00,118.37,118.48,118.37,118.44,3711.0,113.0107,113.1157,113.0107,113.0775,3711.0
2021-08-31 14:55:00,118.42,118.55,118.42,118.55,3750.0,113.0584,113.1825,113.0584,113.1825,3750.0
2021-08-31 15:00:00,118.53,118.59,118.49,118.56,3100.0,113.1634,113.2207,113.1252,113.1921,3100.0
2021-08-31 15:05:00,118.56,118.61,118.53,118.55,6697.0,113.1921,113.2398,113.1634,113.1825,6697.0
2021-08-31 15:10:00,118.54,118.54,118.4,118.44,6994.0,113.173,113.173,113.0393,113.0775,6994.0
2021-08-31 15:15:00,118.45,118.53,118.44,118.47,7839.0,113.087,113.1634,113.0775,113.1061,7839.0
2021-08-31 15:20:00,118.42,118.46,118.3,118.44,19583.0,113.0584,113.0966,112.9438,113.0775,19583.0
2021-08-31 15:25:00,118.44,118.44,118.2,118.2,21926.0,113.0775,113.0775,112.8484,112.8484,21926.0
2021-08-31 15:30:00,118.25,118.37,118.19,118.36,11877.0,112.8961,113.0107,112.8388,113.0011,11877.0
2021-08-31 15:35:00,118.36,118.51,118.35,118.46,9948.0,113.0011,113.1443,112.9916,113.0966,9948.0
2021-08-31 15:40:00,118.43,118.44,118.29,118.36,12423.0,113.0679,113.0775,112.9343,113.0011,12423.0
2021-08-31 15:45:00,118.37,118.4,118.31,118.36,14864.0,113.0107,113.0393,112.9534,113.0011,14864.0
2021-08-31 15:50:00,118.35,118.46,118.16,118.42,90808.0,112.9916,113.0966,112.8102,113.0584,90808.0
2021-08-31 15:55:00,118.41,118.55,118.38,118.4,133607.0,113.0488,113.1825,113.0202,113.0393,133607.0
2021-09-01 09:30:00,118.63,118.75,117.71,117.78,64846.0,113.2589,113.3734,112.3805,112.4474,64846.0
2021-09-01 09:35:00,117.73,117.97,117.44,117.73,39981.0,112.3996,112.6288,112.1228,112.3996,39981.0
2021-09-01 09:40:00,117.68,117.71,117.17,117.63,19729.0,112.3519,112.3805,111.865,112.3042,19729.0
2021-09-01 09:45:00,117.52,117.69,117.24,117.43,26377.0,112.1991,112.3614,111.9318,112.1132,26377.0
2021-09-01 09:50:00,117.44,117.75,117.16,117.31,14351.0,112.1228,112.4187,111.8554,111.9986,14351.0
2021-09-01 09:55:00,117.27,117.4,116.77,117.06,21223.0,111.9605,112.0846,111.4831,111.76,21223.0
2021-09-01 10:00:00,117.05,117.69,116.97,117.69,19192.0,111.7504,112.3614,111.674,112.3614,19192.0
2021-09-01 10:05:00,117.72,117.83,117.68,117.8,7271.0,112.3901,112.4951,112.3519,112.4665,7271.0
2021-09-01 10:10:00,117.69,117.89,117.56,117.88,18626.0,112.3614,112.5524,112.2373,112.5428,18626.0
2021-09-01 10:15:00,117.84,118.04,117.8,117.86,13127.0,112.5047,112.6956,112.4665,112.5237,13127.0
2021-09-01 10:20:00,117.82,117.82,117.56,117.75,14636.0,112.4856,112.4856,112.2373,112.4187,14636.0
2021-09-01 10:25:00,117.73,117.79,117.34,117.42,10066.0,112.3996,112.4569,112.0273,112.1037,10066.0
2021-09-01 10:30:00,117.51,117.86,117.51,117.73,13868.0,112.1896,112.5237,112.1896,112.3996,13868.0
2021-09-01 10:35:00,117.71,117.95,117.57,117.95,12965.0,112.3805,112.6097,112.2469,112.6097,12965.0
2021-09-01 10:40:00,117.93,118.09,117.9,118.06,10589.0,112.5906,112.7433,112.5619,112.7147,10589.0
2021-09-01 10:45:00,118.06,118.06,117.4,117.46,7192.0,112.7147,112.7147,112.0846,112.1419,7192.0
2021-09-01 10:50:00,117.45,117.55,117.31,117.52,6596.0,112.1323,112.2278,111.9986,112.1991,6596.0
2021-09-01 10:55:00,117.53,117.75,117.36,117.72,42065.0,112.2087,112.4187,112.0464,112.3901,42065.0
2021-09-01 11:00:00,117.72,117.83,117.39,117.42,9175.0,112.3901,112.4951,112.075,112.1037,9175.0
2021-09-01 11:05:00,117.48,117.52,117.22,117.26,4895.0,112.161,112.1991,111.9127,111.9509,4895.0
2021-09-01 11:10:00,117.22,117.22,116.94,117.04,7039.0,111.9127,111.9127,111.6454,111.7409,7039.0
2021-09-01 11:15:00,117.05,117.14,116.97,116.97,7251.0,111.7504,111.8363,111.674,111.674,7251.0
2021-09-01 11:20:00,116.95,116.98,116.76,116.8,6279.0,111.6549,111.6836,111.4735,111.5117,6279.0
2021-09-01 11:25:00,116.86,116.93,116.66,116.88,6287.0,111.569,111.6359,111.3781,111.5881,6287.0
2021-09-01 11:30:00,116.82,116.86,116.67,116.86,6166.0,111.5308,111.569,111.3876,111.569,6166.0
2021-09-01 11:35:00,116.87,116.99,116.85,116.91,5351.0,111.5786,111.6931,111.5595,111.6168,5351.0
2021-09-01 11:40:00,117.01,117.02,116.9,116.97,2400.0,111.7122,111.7218,111.6072,111.674,2400.0
2021-09-01 11:45:00,116.98,117.01,116.89,116.97,1800.0,111.6836,111.7122,111.5977,111.674,1800.0
2021-09-01 11:50:00,117.05,117.06,116.84,116.94,13969.0,111.7504,111.76,111.5499,111.6454,13969.0
2021-09-01 11:55:00,116.91,116.95,116.87,116.89,1693.0,111.6168,111.6549,111.5786,111.5977,1693.0
2021-09-01 12:00:00,116.84,116.88,116.83,116.88,1815.0,111.5499,111.5881,111.5404,111.5881,1815.0
2021-09-01 12:05:00,116.86,116.94,116.86,116.88,5503.0,111.569,111.6454,111.569,111.5881,5503.0
2021-09-01 12:10:00,116.87,117.0,116.86,116.95,3720.0,111.5786,111.7027,111.569,111.6549,3720.0
2021-09-01 12:15:00,116.94,116.98,116.92,116.97,6480.0,111.6454,111.6836,111.6263,111.674,6480.0
2021-09-01 12:20:00,116.99,117.16,116.99,117.14,19748.0,111.6931,111.8554,111.6931,111.8363,19748.0
2021-09-01 12:25:00,117.13,117.16,117.05,117.13,4508.0,111.8268,111.8554,111.7504,111.8268,4508.0
2021-09-01 12:30:00,117.15,117.18,117.11,117.17,3364.0,111.8459,111.8745,111.8077,111.865,3364.0
2021-09-01 12:35:00,117.18,117.26,117.12,117.21,4368.0,111.8745,111.9509,111.8173,111.9032,4368.0
2021-09-01 12:40:00,117.26,117.32,117.23,117.24,3842.0,111.9509,112.0082,111.9223,111.9318,3842.0
2021-09-01 12:45:00,117.23,117.25,117.09,117.25,4622.0,111.9223,111.9414,111.7886,111.9414,4622.0
2021-09-01 12:50:00,117.23,117.31,117.17,117.29,6352.0,111.9223,111.9986,111.865,111.9796,6352.0
2021-09-01 12:55:00,117.29,117.36,117.27,117.36,3355.0,111.9796,112.0464,111.9605,112.0464,3355.0
2021-09-01 13:00:00,117.36,117.41,117.22,117.24,5450.0,112.0464,112.0941,111.9127,111.9318,5450.0
2021-09-01 13:05:00,117.25,117.25,117.22,117.25,5369.0,111.9414,111.9414,111.9127,111.9414,5369.0
2021-09-01 13:10:00,117.28,117.31,117.21,117.25,3072.0,111.97,111.9986,111.9032,111.9414,3072.0
2021-09-01 13:15:00,117.25,117.27,117.2,117.23,2194.0,111.9414,111.9605,111.8936,111.9223,2194.0
2021-09-01 13:20:00,117.22,117.22,117.12,117.22,4726.0,111.9127,111.9127,111.8173,111.9127,4726.0
2021-09-01 13:25:00,117.21,117.25,117.12,117.16,5720.0,111.9032,111.9414,111.8173,111.8554,5720.0
2021-09-01 13:30:00,117.18,117.18,117.13,117.15,2589.0,111.8745,111.8745,111.8268,111.8459,2589.0
2021-09-01 13:35:00,117.16,117.2,117.14,117.15,2442.0,111.8554,111.8936,111.8363,111.8459,2442.0
2021-09-01 13:40:00,117.15,117.34,117.15,117.26,6605.0,111.8459,112.0273,111.8459,111.9509,6605.0
2021-09-01 13:45:00,117.27,117.32,117.24,117.26,3884.0,111.9605,112.0082,111.9318,111.9509,3884.0
2021-09-01 13:50:00,117.29,117.4,117.29,117.37,4019.0,111.9796,112.0846,111.9796,112.0559,4019.0
2021-09-01 13:55:00,117.38,117.52,117.36,117.51,3960.0,112.0655,112.1991,112.0464,112.1896,3960.0
2021-09-01 14:00:00,117.48,117.48,117.36,117.37,5696.0,112.161,112.161,112.0464,112.0559,5696.0
2021-09-01 14:05:00,117.36,117.47,117.36,117.46,4214.0,112.0464,112.1514,112.0464,112.1419,4214.0
2021-09-01 14:10:00,117.45,117.55,117.38,117.5,4955.0,112.1323,112.2278,112.0655,112.18,4955.0
2021-09-01 14:15:00,117.49,117.53,117.47,117.53,1900.0,112.1705,112.2087,112.1514,112.2087,1900.0
2021-09-01 14:20:00,117.52,117.59,117.46,117.46,6311.0,112.1991,112.266,112.1419,112.1419,6311.0
2021-09-01 14:25:00,117.46,117.63,117.44,117.59,4655.0,112.1419,112.3042,112.1228,112.266,4655.0
2021-09-01 14:30:00,117.55,117.56,117.37,117.4,11879.0,112.2278,112.2373,112.0559,112.0846,11879.0
2021-09-01 14:35:00,117.44,117.51,117.38,117.45,4628.0,112.1228,112.1896,112.0655,112.1323,4628.0
2021-09-01 14:40:00,117.46,117.53,117.33,117.38,8383.0,112.1419,112.2087,112.0177,112.0655,8383.0
2021-09-01 14:45:00,117.4,117.43,117.38,117.39,4392.0,112.0846,112.1132,112.0655,112.075,4392.0
2021-09-01 14:50:00,117.37,117.45,117.37,117.43,6053.0,112.0559,112.1323,112.0559,112.1132,6053.0
2021-09-01 14:55:00,117.45,117.48,117.33,117.33,7971.0,112.1323,112.161,112.0177,112.0177,7971.0
2021-09-01 15:00:00,117.33,117.33,117.26,117.29,3983.0,112.0177,112.0177,111.9509,111.9796,3983.0
2021-09-01 15:05:00,117.3,117.31,117.18,117.24,4100.0,111.9891,111.9986,111.8745,111.9318,4100.0
2021-09-01 15:10:00,117.27,117.35,117.24,117.27,6327.0,111.9605,112.0368,111.9318,111.9605,6327.0
2021-09-01 15:15:00,117.28,117.31,117.21,117.22,11210.0,111.97,111.9986,111.9032,111.9127,11210.0
2021-09-01 15:20:00,117.23,117.31,117.21,117.23,20472.0,111.9223,111.9986,111.9032,111.9223,20472.0
2021-09-01 15:25:00,117.21,117.23,117.16,117.2,18495.0,111.9032,111.9223,111.8554,111.8936,18495.0
2021-09-01 15:30:00,117.2,117.25,117.14,117.18,25059.0,111.8936,111.9414,111.8363,111.8745,25059.0
2021-09-01 15:35:00,117.16,117.21,117.12,117.18,14167.0,111.8554,111.9032,111.8173,111.8745,14167.0
2021-09-01 15:40:00,117.17,117.22,117.06,117.11,10851.0,111.865,111.9127,111.76,111.8077,10851.0
2021-09-01 15:45:00,117.11,117.18,117.07,117.09,30892.0,111.8077,111.8745,111.7695,111.7886,30892.0
2021-09-01 15:50:00,117.06,117.42,117.05,117.38,54345.0,111.76,112.1037,111.7504,112.0655,54345.0
2021-09-01 15:55:00,117.36,117.55,117.35,117.53,87473.0,112.0464,112.2278,112.0368,112.2087,87473.0
2021-09-02 09:30:00,117.26,117.54,116.9,117.27,44259.0,111.9509,112.2182,111.6072,111.9605,44259.0
2021-09-02 09:35:00,117.24,117.55,117.07,117.55,26535.0,111.9318,112.2278,111.7695,112.2278,26535.0
2021-09-02 09:40:00,117.56,117.6,117.14,117.31,12778.0,112.2373,112.2755,111.8363,111.9986,12778.0
2021-09-02 09:45:00,117.33,117.39,116.93,117.2,13550.0,112.0177,112.075,111.6359,111.8936,13550.0
2021-09-02 09:50:00,117.16,117.36,117.02,117.31,33998.0,111.8554,112.0464,111.7218,111.9986,33998.0
2021-09-02 09:55:00,117.28,117.44,116.95,117.42,14512.0,111.97,112.1228,111.6549,112.1037,14512.0
2021-09-02 10:00:00,117.38,117.58,117.34,117.39,30127.0,112.0655,112.2564,112.0273,112.075,30127.0
2021-09-02 10:05:00,117.41,117.43,117.24,117.34,5820.0,112.0941,112.1132,111.9318,112.0273,5820.0
2021-09-02 10:10:00,117.21,117.21,116.96,117.09,9881.0,111.9032,111.9032,111.6645,111.7886,9881.0
2021-09-02 10:15:00,117.12,117.16,116.9,116.91,7765.0,111.8173,111.8554,111.6072,111.6168,7765.0
2021-09-02 10:20:00,116.87,117.24,116.85,117.2,5612.0,111.5786,111.9318,111.5595,111.8936,5612.0
2021-09-02 10:25:00,117.19,117.35,117.06,117.35,7144.0,111.8841,112.0368,111.76,112.0368,7144.0
2021-09-02 10:30:00,117.32,117.46,117.23,117.24,16779.0,112.0082,112.1419,111.9223,111.9318,16779.0
2021-09-02 10:35:00,117.26,117.29,117.03,117.1,10265.0,111.9509,111.9796,111.7313,111.7982,10265.0
2021-09-02 10:40:00,117.09,117.21,116.97,117.21,5607.0,111.7886,111.9032,111.674,111.9032,5607.0
2021-09-02 10:45:00,117.18,117.21,117.0,117.2,7823.0,111.8745,111.9032,111.7027,111.8936,7823.0
2021-09-02 10:50:00,117.19,117.32,117.19,117.25,2300.0,111.8841,112.0082,111.8841,111.9414,2300.0
2021-09-02 10:55:00,117.25,117.32,117.21,117.32,3800.0,111.9414,112.0082,111.9032,112.0082,3800.0
2021-09-02 11:00:00,117.33,117.58,117.31,117.52,7711.0,112.0177,112.2564,111.9986,112.1991,7711.0
2021-09-02 11:05:00,117.5,117.52,117.33,117.46,4811.0,112.18,112.1991,112.0177,112.1419,4811.0
2021-09-02 11:10:00,117.47,117.52,117.39,117.43,4466.0,112.1514,112.1991,112.075,112.1132,4466.0
2021-09-02 11:15:00,117.43,117.59,117.36,117.41,3002.0,112.1132,112.266,112.0464,112.0941,3002.0
2021-09-02 11:20:00,117.41,117.52,117.41,117.52,4056.0,112.0941,112.1991,112.0941,112.1991,4056.0
2021-09-02 11:25:00,117.54,117.54,117.42,117.42,2020.0,112.2182,112.2182,112.1037,112.1037,2020.0
2021-09-02 11:30:00,117.43,117.72,117.43,117.64,5624.0,112.1132,112.3901,112.1132,112.3137,5624.0
2021-09-02 11:35:00,117.64,117.64,117.53,117.55,3635.0,112.3137,112.3137,112.2087,112.2278,3635.0
2021-09-02 11:40:00,117.59,117.71,117.57,117.64,3295.0,112.266,112.3805,112.2469,112.3137,3295.0
2021-09-02 11:45:00,117.63,117.65,117.55,117.61,2950.0,112.3042,112.3233,112.2278,112.2851,2950.0
2021-09-02 11:50:00,117.62,117.62,117.5,117.52,3397.0,112.2946,112.2946,112.18,112.1991,3397.0
2021-09-02 11:55:00,117.54,117.7,117.52,117.62,10253.0,112.2182,112.371,112.1991,112.2946,10253.0
2021-09-02 12:00:00,117.64,117.65,117.48,117.49,4676.0,112.3137,112.3233,112.161,112.1705,4676.0
2021-09-02 12:05:00,117.48,117.51,117.41,117.47,3955.0,112.161,112.1896,112.0941,112.1514,3955.0
2021-09-02 12:10:00,117.44,117.5,117.35,117.5,4548.0,112.1228,112.18,112.0368,112.18,4548.0
2021-09-02 12:15:00,117.48,117.57,117.47,117.49,4390.0,112.161,112.2469,112.1514,112.1705,4390.0
2021-09-02 12:20:00,117.49,117.54,117.46,117.53,3807.0,112.1705,112.2182,112.1419,112.2087,3807.0
2021-09-02 12:25:00,117.53,117.64,117.5,117.61,9174.0,112.2087,112.3137,112.18,112.2851,9174.0
2021-09-02 12:30:00,117.61,117.65,117.56,117.64,5789.0,112.2851,112.3233,112.2373,112.3137,5789.0
2021-09-02 12:35:00,117.63,117.64,117.09,117.36,78871.0,112.3042,112.3137,111.7886,112.0464,78871.0
2021-09-02 12:40:00,117.33,117.35,117.26,117.32,5708.0,112.0177,112.0368,111.9509,112.0082,5708.0
2021-09-02 12:45:00,117.33,117.35,117.21,117.3,3712.0,112.0177,112.0368,111.9032,111.9891,3712.0
2021-09-02 12:50:00,117.3,117.53,117.3,117.49,3603.0,111.9891,112.2087,111.9891,112.1705,3603.0
2021-09-02 12:55:00,117.52,117.52,117.41,117.48,1700.0,112.1991,112.1991,112.0941,112.161,1700.0
2021-09-02 13:00:00,117.49,117.49,117.39,117.47,3703.0,112.1705,112.1705,112.075,112.1514,3703.0
2021-09-02 13:05:00,117.48,117.5,117.29,117.3,2636.0,112.161,112.18,111.9796,111.9891,2636.0
2021-09-02 13:10:00,117.31,117.38,117.28,117.32,1900.0,111.9986,112.0655,111.97,112.0082,1900.0
2021-09-02 13:15:00,117.33,117.36,117.28,117.34,7351.0,112.0177,112.0464,111.97,112.0273,7351.0
2021-09-02 13:20:00,117.32,117.32,117.16,117.24,2700.0,112.0082,112.0082,111.8554,111.9318,2700.0
2021-09-02 13:25:00,117.21,117.21,117.0,117.07,13749.0,111.9032,111.9032,111.7027,111.7695,13749.0
2021-09-02 13:30:00,117.07,117.1,117.0,117.03,11566.0,111.7695,111.7982,111.7027,111.7313,11566.0
2021-09-02 13:35:00,117.04,117.05,116.96,116.97,5306.0,111.7409,111.7504,111.6645,111.674,5306.0
2021-09-02 13:40:00,117.01,117.01,116.9,116.91,5140.0,111.7122,111.7122,111.6072,111.6168,5140.0
2021-09-02 13:45:00,116.95,117.0,116.83,116.92,6730.0,111.6549,111.7027,111.5404,111.6263,6730.0
2021-09-02 13:50:00,116.9,116.91,116.78,116.84,4776.0,111.6072,111.6168,111.4926,111.5499,4776.0
2021-09-02 13:55:00,116.86,116.88,116.74,116.84,9572.0,111.569,111.5881,111.4545,111.5499,9572.0
2021-09-02 14:00:00,116.83,116.95,116.83,116.89,4230.0,111.5404,111.6549,111.5404,111.5977,4230.0
2021-09-02 14:05:00,116.91,116.91,116.79,116.91,5890.0,111.6168,111.6168,111.5022,111.6168,5890.0
2021-09-02 14:10:00,116.88,116.91,116.75,116.86,9832.0,111.5881,111.6168,111.464,111.569,9832.0
2021-09-02 14:15:00,116.85,116.89,116.7,116.89,3100.0,111.5595,111.5977,111.4163,111.5977,3100.0
2021-09-02 14:20:00,116.93,116.94,116.79,116.8,4454.0,111.6359,111.6454,111.5022,111.5117,4454.0
2021-09-02 14:25:00,116.86,116.89,116.81,116.81,3200.0,111.569,111.5977,111.5213,111.5213,3200.0
2021-09-02 14:30:00,116.84,116.89,116.81,116.89,5799.0,111.5499,111.5977,111.5213,111.5977,5799.0
2021-09-02 14:35:00,116.87,116.87,116.73,116.79,2250.0,111.5786,111.5786,111.4449,111.5022,2250.0
2021-09-02 14:40:00,116.82,116.98,116.82,116.94,3422.0,111.5308,111.6836,111.5308,111.6454,3422.0
2021-09-02 14:45:00,116.94,117.0,116.94,116.96,4100.0,111.6454,111.7027,111.6454,111.6645,4100.0
2021-09-02 14:50:00,116.92,116.96,116.86,116.92,5227.0,111.6263,111.6645,111.569,111.6263,5227.0
2021-09-02 14:55:00,116.95,117.05,116.95,116.95,4987.0,111.6549,111.7504,111.6549,111.6549,4987.0
2021-09-02 15:00:00,116.96,117.03,116.91,116.94,7483.0,111.6645,111.7313,111.6168,111.6454,7483.0
2021-09-02 15:05:00,116.95,116.96,116.88,116.88,6920.0,111.6549,111.6645,111.5881,111.5881,6920.0
2021-09-02 15:10:00,116.9,116.9,116.76,116.86,4113.0,111.6072,111.6072,111.4735,111.569,4113.0
2021-09-02 15:15:00,116.87,116.91,116.8,116.83,8307.0,111.5786,111.6168,111.5117,111.5404,8307.0
2021-09-02 15:20:00,116.84,116.85,116.78,116.83,5686.0,111.5499,111.5595,111.4926,111.5404,5686.0
2021-09-02 15:25:00,116.88,116.89,116.8,116.87,7456.0,111.5881,111.5977,111.5117,111.5786,7456.0
2021-09-02 15:30:00,116.89,116.93,116.76,116.79,7027.0,111.5977,111.6359,111.4735,111.5022,7027.0
2021-09-02 15:35:00,116.81,116.91,116.76,116.89,9725.0,111.5213,111.6168,111.4735,111.5977,9725.0
2021-09-02 15:40:00,116.86,116.94,116.82,116.87,6998.0,111.569,111.6454,111.5308,111.5786,6998.0
2021-09-02 15:45:00,116.86,116.91,116.79,116.86,12914.0,111.569,111.6168,111.5022,111.569,12914.0
2021-09-02 15:50:00,116.9,117.06,116.89,116.98,30856.0,111.6072,111.76,111.5977,111.6836,30856.0
2021-09-02 15:55:00,117.01,117.01,116.9,116.98,55931.0,111.7122,111.7122,111.6072,111.6836,55931.0
2021-09-03 09:30:00,115.91,116.14,115.65,115.93,37708.0,110.9354,111.1555,110.6865,110.9545,37708.0
2021-09-03 09:35:00,115.99,116.1,115.7,116.1,6130.0,111.0119,111.1172,110.7344,111.1172,6130.0
2021-09-03 09:40:00,116.04,116.38,116.04,116.32,5202.0,111.0598,111.3852,111.0598,111.3278,5202.0
2021-09-03 09:45:00,116.3,116.38,115.98,116.28,8850.0,111.3086,111.3852,111.0024,111.2895,8850.0
2021-09-03 09:50:00,116.11,116.34,116.02,116.34,6103.0,111.1268,111.3469,111.0407,111.3469,6103.0
2021-09-03 09:55:00,116.3,116.5,116.26,116.41,6132.0,111.3086,111.5001,111.2704,111.4139,6132.0
2021-09-03 10:00:00,116.42,116.43,115.91,116.07,12601.0,111.4235,111.4331,110.9354,111.0885,12601.0
2021-09-03 10:05:00,116.05,116.28,115.93,116.26,8372.0,111.0694,111.2895,110.9545,111.2704,8372.0
2021-09-03 10:10:00,116.28,116.56,116.16,116.44,9330.0,111.2895,111.5575,111.1747,111.4426,9330.0
2021-09-03 10:15:00,116.45,116.5,116.34,116.44,7149.0,111.4522,111.5001,111.3469,111.4426,7149.0
2021-09-03 10:20:00,116.43,116.43,116.17,116.18,2325.0,111.4331,111.4331,111.1842,111.1938,2325.0
2021-09-03 10:25:00,116.15,116.21,116.08,116.13,5650.0,111.1651,111.2225,111.0981,111.1459,5650.0
2021-09-03 10:30:00,116.16,116.16,116.04,116.11,4717.0,111.1747,111.1747,111.0598,111.1268,4717.0
2021-09-03 10:35:00,116.15,116.15,115.95,115.95,6523.0,111.1651,111.1651,110.9737,110.9737,6523.0
2021-09-03 10:40:00,115.97,115.97,115.6,115.79,16606.0,110.9928,110.9928,110.6387,110.8205,16606.0
2021-09-03 10:45:00,115.79,115.99,115.79,115.96,4912.0,110.8205,111.0119,110.8205,110.9832,4912.0
2021-09-03 10:50:00,115.93,116.06,115.87,115.98,3541.0,110.9545,111.0789,110.8971,111.0024,3541.0
2021-09-03 10:55:00,116.02,116.12,115.99,116.11,3094.0,111.0407,111.1364,111.0119,111.1268,3094.0
2021-09-03 11:00:00,116.11,116.3,116.11,116.24,5864.0,111.1268,111.3086,111.1268,111.2512,5864.0
2021-09-03 11:05:00,116.13,116.16,116.05,116.05,3560.0,111.1459,111.1747,111.0694,111.0694,3560.0
2021-09-03 11:10:00,116.08,116.08,115.9,115.91,4710.0,111.0981,111.0981,110.9258,110.9354,4710.0
2021-09-03 11:15:00,115.89,115.89,115.64,115.69,11293.0,110.9162,110.9162,110.677,110.7248,11293.0
2021-09-03 11:20:00,115.66,115.66,115.5,115.57,4094.0,110.6961,110.6961,110.543,110.61,4094.0
2021-09-03 11:25:00,115.58,115.58,115.38,115.42,5000.0,110.6195,110.6195,110.4281,110.4664,5000.0
2021-09-03 11:30:00,115.38,115.55,115.36,115.48,2747.0,110.4281,110.5908,110.409,110.5238,2747.0
2021-09-03 11:35:00,115.46,115.56,115.43,115.48,2723.0,110.5047,110.6004,110.476,110.5238,2723.0
2021-09-03 11:40:00,115.46,115.59,115.45,115.57,2700.0,110.5047,110.6291,110.4951,110.61,2700.0
2021-09-03 11:45:00,115.58,115.59,115.52,115.57,3576.0,110.6195,110.6291,110.5621,110.61,3576.0
2021-09-03 11:50:00,115.54,115.54,115.2,115.26,10165.0,110.5813,110.5813,110.2559,110.3133,10165.0
2021-09-03 11:55:00,115.29,115.45,115.29,115.42,2530.0,110.342,110.4951,110.342,110.4664,2530.0
2021-09-03 12:00:00,115.41,115.41,115.28,115.33,2223.0,110.4568,110.4568,110.3324,110.3803,2223.0
2021-09-03 12:05:00,115.34,115.36,115.32,115.32,2143.0,110.3898,110.409,110.3707,110.3707,2143.0
2021-09-03 12:10:00,115.3,115.51,115.28,115.48,101974.0,110.3516,110.5525,110.3324,110.5238,101974.0
2021-09-03 12:15:00,115.48,115.53,115.43,115.45,36748.0,110.5238,110.5717,110.476,110.4951,36748.0
2021-09-03 12:20:00,115.44,115.48,115.3,115.41,6000.0,110.4856,110.5238,110.3516,110.4568,6000.0
2021-09-03 12:25:00,115.44,115.47,115.36,115.46,2531.0,110.4856,110.5143,110.409,110.5047,2531.0
2021-09-03 12:30:00,115.43,115.43,115.33,115.36,2958.0,110.476,110.476,110.3803,110.409,2958.0
2021-09-03 12:35:00,115.36,115.37,115.31,115.35,3002.0,110.409,110.4186,110.3611,110.3994,3002.0
2021-09-03 12:40:00,115.37,115.49,115.35,115.45,1978.0,110.4186,110.5334,110.3994,110.4951,1978.0
2021-09-03 12:45:00,115.45,115.56,115.45,115.55,1700.0,110.4951,110.6004,110.4951,110.5908,1700.0
2021-09-03 12:50:00,115.54,115.68,115.54,115.65,3601.0,110.5813,110.7153,110.5813,110.6865,3601.0
2021-09-03 12:55:00,115.64,115.79,115.62,115.79,2763.0,110.677,110.8205,110.6578,110.8205,2763.0
2021-09-03 13:00:00,115.77,115.97,115.77,115.86,8716.0,110.8014,110.9928,110.8014,110.8875,8716.0
2021-09-03 13:05:00,115.83,115.9,115.72,115.72,6062.0,110.8588,110.9258,110.7535,110.7535,6062.0
2021-09-03 13:10:00,115.79,115.96,115.79,115.95,16596.0,110.8205,110.9832,110.8205,110.9737,16596.0
2021-09-03 13:15:00,115.94,115.96,115.86,115.95,3150.0,110.9641,110.9832,110.8875,110.9737,3150.0
2021-09-03 13:20:00,115.97,116.0,115.88,115.88,7224.0,110.9928,111.0215,110.9067,110.9067,7224.0
2021-09-03 13:25:00,115.93,115.99,115.84,115.9,4900.0,110.9545,111.0119,110.8684,110.9258,4900.0
2021-09-03 13:30:00,115.91,115.91,115.84,115.86,9152.0,110.9354,110.9354,110.8684,110.8875,9152.0
2021-09-03 13:35:00,115.82,115.85,115.79,115.85,2728.0,110.8492,110.878,110.8205,110.878,2728.0
2021-09-03 13:40:00,115.83,115.94,115.82,115.93,11734.0,110.8588,110.9641,110.8492,110.9545,11734.0
2021-09-03 13:45:00,115.96,116.0,115.88,116.0,3601.0,110.9832,111.0215,110.9067,111.0215,3601.0
2021-09-03 13:50:00,115.98,116.09,115.98,116.07,3950.0,111.0024,111.1077,111.0024,111.0885,3950.0
2021-09-03 13:55:00,116.07,116.08,115.92,115.94,7456.0,111.0885,111.0981,110.945,110.9641,7456.0
2021-09-03 14:00:00,115.94,115.97,115.89,115.93,4521.0,110.9641,110.9928,110.9162,110.9545,4521.0
2021-09-03 14:05:00,115.92,115.93,115.86,115.86,2820.0,110.945,110.9545,110.8875,110.8875,2820.0
2021-09-03 14:10:00,115.87,115.93,115.83,115.88,4064.0,110.8971,110.9545,110.8588,110.9067,4064.0
2021-09-03 14:15:00,115.87,115.87,115.77,115.77,4221.0,110.8971,110.8971,110.8014,110.8014,4221.0
2021-09-03 14:20:00,115.77,115.77,115.69,115.71,2500.0,110.8014,110.8014,110.7248,110.744,2500.0
2021-09-03 14:25:00,115.7,115.7,115.61,115.65,4554.0,110.7344,110.7344,110.6483,110.6865,4554.0
2021-09-03 14:30:00,115.61,115.61,115.51,115.52,5924.0,110.6483,110.6483,110.5525,110.5621,5924.0
2021-09-03 14:35:00,115.54,115.56,115.5,115.55,2000.0,110.5813,110.6004,110.543,110.5908,2000.0
2021-09-03 14:40:00,115.54,115.64,115.5,115.57,8341.0,110.5813,110.677,110.543,110.61,8341.0
2021-09-03 14:45:00,115.57,115.63,115.56,115.56,3343.0,110.61,110.6674,110.6004,110.6004,3343.0
2021-09-03 14:50:00,115.53,115.53,115.43,115.45,2679.0,110.5717,110.5717,110.476,110.4951,2679.0
2021-09-03 14:55:00,115.43,115.47,115.38,115.46,5221.0,110.476,110.5143,110.4281,110.5047,5221.0
2021-09-03 15:00:00,115.46,115.57,115.46,115.56,2431.0,110.5047,110.61,110.5047,110.6004,2431.0
2021-09-03 15:05:00,115.59,115.59,115.49,115.51,3477.0,110.6291,110.6291,110.5334,110.5525,3477.0
2021-09-03 15:10:00,115.51,115.58,115.5,115.57,5790.0,110.5525,110.6195,110.543,110.61,5790.0
2021-09-03 15:15:00,115.54,115.58,115.51,115.54,4516.0,110.5813,110.6195,110.5525,110.5813,4516.0
2021-09-03 15:20:00,115.52,115.58,115.49,115.53,5617.0,110.5621,110.6195,110.5334,110.5717,5617.0
2021-09-03 15:25:00,115.52,115.55,115.48,115.5,5669.0,110.5621,110.5908,110.5238,110.543,5669.0
2021-09-03 15:30:00,115.5,115.59,115.48,115.5,8653.0,110.543,110.6291,110.5238,110.543,8653.0
2021-09-03 15:35:00,115.52,115.54,115.4,115.41,8143.0,110.5621,110.5813,110.4473,110.4568,8143.0
2021-09-03 15:40:00,115.4,115.48,115.32,115.38,13097.0,110.4473,110.5238,110.3707,110.4281,13097.0
2021-09-03 15:45:00,115.35,115.4,115.28,115.39,14992.0,110.3994,110.4473,110.3324,110.4377,14992.0
2021-09-03 15:50:00,115.39,115.52,115.39,115.4,28861.0,110.4377,110.5621,110.4377,110.4473,28861.0
2021-09-03 15:55:00,115.38,115.45,115.29,115.38,48124.0,110.4281,110.4951,110.342,110.4281,48124.0
2021-09-07 09:30:00,114.84,114.95,113.72,114.71,64698.0,109.9113,110.0166,108.8394,109.7869,64698.0
2021-09-07 09:35:00,114.71,114.77,114.14,114.27,11698.0,109.7869,109.8443,109.2413,109.3658,11698.0
2021-09-07 09:40:00,114.28,114.66,114.12,114.63,16472.0,109.3753,109.739,109.2222,109.7103,16472.0
2021-09-07 09:45:00,114.59,114.59,114.28,114.48,13234.0,109.672,109.672,109.3753,109.5668,13234.0
2021-09-07 09:50:00,114.48,114.6,114.32,114.33,21094.0,109.5668,109.6816,109.4136,109.4232,21094.0
2021-09-07 09:55:00,114.32,114.32,114.15,114.25,9165.0,109.4136,109.4136,109.2509,109.3466,9165.0
2021-09-07 10:00:00,114.28,114.58,114.2,114.51,19044.0,109.3753,109.6625,109.2988,109.5955,19044.0
2021-09-07 10:05:00,114.48,114.55,114.36,114.41,12117.0,109.5668,109.6337,109.4519,109.4998,12117.0
2021-09-07 10:10:00,114.38,114.72,114.36,114.55,31556.0,109.471,109.7965,109.4519,109.6337,31556.0
2021-09-07 10:15:00,114.55,114.78,114.55,114.59,17256.0,109.6337,109.8539,109.6337,109.672,17256.0
2021-09-07 10:20:00,114.61,114.97,114.61,114.85,13430.0,109.6912,110.0357,109.6912,109.9209,13430.0
2021-09-07 10:25:00,114.85,114.86,114.74,114.78,5343.0,109.9209,109.9304,109.8156,109.8539,5343.0
2021-09-07 10:30:00,114.72,114.82,114.64,114.71,50488.0,109.7965,109.8922,109.7199,109.7869,50488.0
2021-09-07 10:35:00,114.67,115.0,114.6,114.78,8991.0,109.7486,110.0644,109.6816,109.8539,8991.0
2021-09-07 10:40:00,114.72,114.9,114.71,114.9,4550.0,109.7965,109.9687,109.7869,109.9687,4550.0
2021-09-07 10:45:00,114.86,114.92,114.74,114.75,7171.0,109.9304,109.9879,109.8156,109.8252,7171.0
2021-09-07 10:50:00,114.73,114.86,114.73,114.81,6116.0,109.806,109.9304,109.806,109.8826,6116.0
2021-09-07 10:55:00,114.8,114.82,114.73,114.75,10000.0,109.873,109.8922,109.806,109.8252,10000.0
2021-09-07 11:00:00,114.77,115.0,114.77,114.97,12230.0,109.8443,110.0644,109.8443,110.0357,12230.0
2021-09-07 11:05:00,115.0,115.0,114.77,114.82,9000.0,110.0644,110.0644,109.8443,109.8922,9000.0
2021-09-07 11:10:00,114.8,115.04,114.7,115.01,28193.0,109.873,110.1027,109.7773,110.074,28193.0
2021-09-07 11:15:00,115.01,115.13,114.95,115.06,16858.0,110.074,110.1889,110.0166,110.1219,16858.0
2021-09-07 11:20:00,115.04,115.08,114.81,114.82,31879.0,110.1027,110.141,109.8826,109.8922,31879.0
2021-09-07 11:25:00,114.81,114.98,114.76,114.86,45129.0,109.8826,110.0453,109.8347,109.9304,45129.0
2021-09-07 11:30:00,114.81,114.89,114.72,114.73,10804.0,109.8826,109.9592,109.7965,109.806,10804.0
2021-09-07 11:35:00,114.69,114.79,114.68,114.78,3100.0,109.7677,109.8634,109.7582,109.8539,3100.0
2021-09-07 11:40:00,114.78,114.86,114.71,114.86,5192.0,109.8539,109.9304,109.7869,109.9304,5192.0
2021-09-07 11:45:00,114.85,115.09,114.85,114.98,3764.0,109.9209,110.1506,109.9209,110.0453,3764.0
2021-09-07 11:50:00,114.93,114.97,114.78,114.79,2315.0,109.9974,110.0357,109.8539,109.8634,2315.0
2021-09-07 11:55:00,114.78,114.92,114.74,114.87,10489.0,109.8539,109.9879,109.8156,109.94,10489.0
2021-09-07 12:00:00,114.85,114.85,114.55,114.57,30747.0,109.9209,109.9209,109.6337,109.6529,30747.0
2021-09-07 12:05:00,114.57,114.78,114.55,114.78,10978.0,109.6529,109.8539,109.6337,109.8539,10978.0
2021-09-07 12:10:00,114.75,114.8,114.71,114.72,12163.0,109.8252,109.873,109.7869,109.7965,12163.0
2021-09-07 12:15:00,114.7,114.7,114.59,114.62,10006.0,109.7773,109.7773,109.672,109.7007,10006.0
2021-09-07 12:20:00,114.59,114.6,114.51,114.54,5310.0,109.672,109.6816,109.5955,109.6242,5310.0
2021-09-07 12:25:00,114.52,114.52,114.38,114.41,7724.0,109.605,109.605,109.471,109.4998,7724.0
2021-09-07 12:30:00,114.45,114.48,114.32,114.35,8662.0,109.538,109.5668,109.4136,109.4423,8662.0
2021-09-07 12:35:00,114.35,114.37,114.1,114.1,12926.0,109.4423,109.4615,109.2031,109.2031,12926.0
2021-09-07 12:40:00,114.1,114.35,114.07,114.32,16062.0,109.2031,109.4423,109.1743,109.4136,16062.0
2021-09-07 12:45:00,114.41,114.62,114.41,114.5,4997.0,109.4998,109.7007,109.4998,109.5859,4997.0
2021-09-07 12:50:00,114.53,114.62,114.52,114.55,3908.0,109.6146,109.7007,109.605,109.6337,3908.0
2021-09-07 12:55:00,114.57,114.75,114.57,114.75,3336.0,109.6529,109.8252,109.6529,109.8252,3336.0
2021-09-07 13:00:00,114.75,114.82,114.69,114.69,5575.0,109.8252,109.8922,109.7677,109.7677,5575.0
2021-09-07 13:05:00,114.73,114.73,114.66,114.68,4895.0,109.806,109.806,109.739,109.7582,4895.0
2021-09-07 13:10:00,114.68,114.82,114.68,114.8,6152.0,109.7582,109.8922,109.7582,109.873,6152.0
2021-09-07 13:15:00,114.8,114.8,114.67,114.67,3759.0,109.873,109.873,109.7486,109.7486,3759.0
2021-09-07 13:20:00,114.67,114.7,114.37,114.38,15369.0,109.7486,109.7773,109.4615,109.471,15369.0
2021-09-07 13:25:00,114.37,114.44,114.31,114.32,10834.0,109.4615,109.5285,109.404,109.4136,10834.0
2021-09-07 13:30:00,114.36,114.44,114.24,114.24,7897.0,109.4519,109.5285,109.3371,109.3371,7897.0
2021-09-07 13:35:00,114.27,114.28,114.2,114.25,15076.0,109.3658,109.3753,109.2988,109.3466,15076.0
2021-09-07 13:40:00,114.22,114.3,114.22,114.25,20356.0,109.3179,109.3945,109.3179,109.3466,20356.0
2021-09-07 13:45:00,114.3,114.54,114.3,114.53,3974.0,109.3945,109.6242,109.3945,109.6146,3974.0
2021-09-07 13:50:00,114.6,114.69,114.54,114.66,7009.0,109.6816,109.7677,109.6242,109.739,7009.0
2021-09-07 13:55:00,114.64,114.79,114.63,114.78,13580.0,109.7199,109.8634,109.7103,109.8539,13580.0
2021-09-07 14:00:00,114.77,114.84,114.69,114.8,6524.0,109.8443,109.9113,109.7677,109.873,6524.0
2021-09-07 14:05:00,114.78,114.78,114.63,114.76,31488.0,109.8539,109.8539,109.7103,109.8347,31488.0
2021-09-07 14:10:00,114.8,114.8,114.65,114.67,21016.0,109.873,109.873,109.7295,109.7486,21016.0
2021-09-07 14:15:00,114.67,114.67,114.58,114.66,11421.0,109.7486,109.7486,109.6625,109.739,11421.0
2021-09-07 14:20:00,114.65,114.65,114.57,114.6,10378.0,109.7295,109.7295,109.6529,109.6816,10378.0
2021-09-07 14:25:00,114.62,114.68,114.61,114.63,18822.0,109.7007,109.7582,109.6912,109.7103,18822.0
2021-09-07 14:30:00,114.65,114.81,114.64,114.77,6689.0,109.7295,109.8826,109.7199,109.8443,6689.0
2021-09-07 14:35:00,114.77,114.83,114.62,114.72,25711.0,109.8443,109.9017,109.7007,109.7965,25711.0
2021-09-07 14:40:00,114.73,114.79,114.69,114.7,13546.0,109.806,109.8634,109.7677,109.7773,13546.0
2021-09-07 14:45:00,114.71,114.79,114.71,114.75,5896.0,109.7869,109.8634,109.7869,109.8252,5896.0
2021-09-07 14:50:00,114.75,114.8,114.68,114.77,11047.0,109.8252,109.873,109.7582,109.8443,11047.0
2021-09-07 14:55:00,114.8,114.85,114.72,114.77,12564.0,109.873,109.9209,109.7965,109.8443,12564.0
2021-09-07 15:00:00,114.82,115.0,114.82,115.0,7081.0,109.8922,110.0644,109.8922,110.0644,7081.0
2021-09-07 15:05:00,115.0,115.0,114.84,114.87,15685.0,110.0644,110.0644,109.9113,109.94,15685.0
2021-09-07 15:10:00,114.86,114.91,114.79,114.88,11231.0,109.9304,109.9783,109.8634,109.9496,11231.0
2021-09-07 15:15:00,114.91,114.91,114.78,114.88,7157.0,109.9783,109.9783,109.8539,109.9496,7157.0
2021-09-07 15:20:00,114.87,114.93,114.82,114.84,10690.0,109.94,109.9974,109.8922,109.9113,10690.0
2021-09-07 15:25:00,114.84,114.87,114.78,114.79,17895.0,109.9113,109.94,109.8539,109.8634,17895.0
2021-09-07 15:30:00,114.79,114.83,114.72,114.81,16185.0,109.8634,109.9017,109.7965,109.8826,16185.0
2021-09-07 15:35:00,114.81,114.82,114.59,114.62,34302.0,109.8826,109.8922,109.672,109.7007,34302.0
2021-09-07 15:40:00,114.65,114.66,114.56,114.57,15320.0,109.7295,109.739,109.6433,109.6529,15320.0
2021-09-07 15:45:00,114.56,114.57,114.37,114.51,110873.0,109.6433,109.6529,109.4615,109.5955,110873.0
2021-09-07 15:50:00,114.48,114.55,114.27,114.49,65764.0,109.5668,109.6337,109.3658,109.5763,65764.0
2021-09-07 15:55:00,114.49,114.56,114.43,114.5,81199.0,109.5763,109.6433,109.5189,109.5859,81199.0
2021-09-08 09:30:00,114.74,114.74,113.78,114.68,35674.0,109.8156,109.8156,108.8968,109.7582,35674.0
2021-09-08 09:35:00,114.74,114.83,114.36,114.45,16172.0,109.8156,109.9017,109.4519,109.538,16172.0
2021-09-08 09:40:00,114.48,114.85,114.43,114.52,7824.0,109.5668,109.9209,109.5189,109.605,7824.0
2021-09-08 09:45:00,114.53,114.89,114.53,114.7,11178.0,109.6146,109.9592,109.6146,109.7773,11178.0
2021-09-08 09:50:00,114.62,114.63,114.21,114.23,9909.0,109.7007,109.7103,109.3083,109.3275,9909.0
2021-09-08 09:55:00,114.25,114.4,114.25,114.37,12953.0,109.3466,109.4902,109.3466,109.4615,12953.0
2021-09-08 10:00:00,114.34,114.49,113.93,114.0,20454.0,109.4328,109.5763,109.0404,109.1074,20454.0
2021-09-08 10:05:00,114.01,114.14,113.9,114.1,6501.0,109.1169,109.2413,109.0116,109.2031,6501.0
2021-09-08 10:10:00,114.09,114.09,113.85,114.07,6128.0,109.1935,109.1935,108.9638,109.1743,6128.0
2021-09-08 10:15:00,114.08,114.12,113.8,113.93,4859.0,109.1839,109.2222,108.9159,109.0404,4859.0
2021-09-08 10:20:00,113.92,114.03,113.81,113.9,7218.0,109.0308,109.1361,108.9255,109.0116,7218.0
2021-09-08 10:25:00,113.78,113.84,113.66,113.75,8037.0,108.8968,108.9542,108.7819,108.8681,8037.0
2021-09-08 10:30:00,113.78,113.92,113.74,113.78,8899.0,108.8968,109.0308,108.8585,108.8968,8899.0
2021-09-08 10:35:00,113.59,113.59,113.3,113.41,7994.0,108.715,108.715,108.4374,108.5427,7994.0
2021-09-08 10:40:00,113.44,113.55,113.28,113.46,16320.0,108.5714,108.6767,108.4183,108.5905,16320.0
2021-09-08 10:45:00,113.46,113.46,113.3,113.45,6848.0,108.5905,108.5905,108.4374,108.581,6848.0
2021-09-08 10:50:00,113.51,113.51,113.23,113.27,6889.0,108.6384,108.6384,108.3704,108.4087,6889.0
2021-09-08 10:55:00,113.25,113.37,113.15,113.23,8918.0,108.3895,108.5044,108.2938,108.3704,8918.0
2021-09-08 11:00:00,113.2,113.46,113.17,113.4,26963.0,108.3417,108.5905,108.313,108.5331,26963.0
2021-09-08 11:05:00,113.4,113.57,113.39,113.47,9201.0,108.5331,108.6958,108.5235,108.6001,9201.0
2021-09-08 11:10:00,113.48,113.64,113.47,113.63,6002.0,108.6097,108.7628,108.6001,108.7532,6002.0
2021-09-08 11:15:00,113.66,113.76,113.56,113.71,12516.0,108.7819,108.8777,108.6862,108.8298,12516.0
2021-09-08 11:20:00,113.7,113.83,113.68,113.78,8160.0,108.8202,108.9446,108.8011,108.8968,8160.0
2021-09-08 11:25:00,113.75,113.83,113.64,113.64,6421.0,108.8681,108.9446,108.7628,108.7628,6421.0
2021-09-08 11:30:00,113.67,113.75,113.45,113.46,5243.0,108.7915,108.8681,108.581,108.5905,5243.0
2021-09-08 11:35:00,113.44,113.46,113.34,113.45,4042.0,108.5714,108.5905,108.4757,108.581,4042.0
2021-09-08 11:40:00,113.42,113.64,113.41,113.64,7288.0,108.5522,108.7628,108.5427,108.7628,7288.0
2021-09-08 11:45:00,113.62,113.75,113.58,113.63,5562.0,108.7437,108.8681,108.7054,108.7532,5562.0
2021-09-08 11:50:00,113.63,113.63,113.52,113.57,3141.0,108.7532,108.7532,108.648,108.6958,3141.0
2021-09-08 11:55:00,113.59,113.7,113.47,113.69,5061.0,108.715,108.8202,108.6001,108.8107,5061.0
2021-09-08 12:00:00,113.65,113.97,113.61,113.76,7925.0,108.7724,109.0786,108.7341,108.8777,7925.0
2021-09-08 12:05:00,113.81,114.09,113.81,114.09,1870.0,108.9255,109.1935,108.9255,109.1935,1870.0
2021-09-08 12:10:00,114.07,114.2,114.06,114.13,3235.0,109.1743,109.2988,109.1648,109.2318,3235.0
2021-09-08 12:15:00,114.09,114.17,114.08,114.14,6032.0,109.1935,109.2701,109.1839,109.2413,6032.0
2021-09-08 12:20:00,114.15,114.19,114.13,114.15,3031.0,109.2509,109.2892,109.2318,109.2509,3031.0
2021-09-08 12:25:00,114.18,114.21,114.13,114.19,3145.0,109.2796,109.3083,109.2318,109.2892,3145.0
2021-09-08 12:30:00,114.19,114.35,114.15,114.34,32510.0,109.2892,109.4423,109.2509,109.4328,32510.0
2021-09-08 12:35:00,114.35,114.42,114.26,114.29,3318.0,109.4423,109.5093,109.3562,109.3849,3318.0
2021-09-08 12:40:00,114.26,114.34,114.18,114.19,2892.0,109.3562,109.4328,109.2796,109.2892,2892.0
2021-09-08 12:45:00,114.18,114.24,114.14,114.21,5906.0,109.2796,109.3371,109.2413,109.3083,5906.0
2021-09-08 12:50:00,114.23,114.27,114.18,114.24,2876.0,109.3275,109.3658,109.2796,109.3371,2876.0
2021-09-08 12:55:00,114.21,114.22,114.1,114.11,2368.0,109.3083,109.3179,109.2031,109.2126,2368.0
2021-09-08 13:00:00,114.12,114.17,114.05,114.07,5225.0,109.2222,109.2701,109.1552,109.1743,5225.0
2021-09-08 13:05:00,114.07,114.22,114.05,114.05,2923.0,109.1743,109.3179,109.1552,109.1552,2923.0
2021-09-08 13:10:00,114.07,114.1,114.05,114.06,2709.0,109.1743,109.2031,109.1552,109.1648,2709.0
2021-09-08 13:15:00,114.05,114.16,114.04,114.16,2959.0,109.1552,109.2605,109.1456,109.2605,2959.0
2021-09-08 13:20:00,114.17,114.19,114.1,114.16,6834.0,109.2701,109.2892,109.2031,109.2605,6834.0
2021-09-08 13:25:00,114.14,114.24,114.14,114.23,7475.0,109.2413,109.3371,109.2413,109.3275,7475.0
2021-09-08 13:30:00,114.27,114.27,114.21,114.21,3690.0,109.3658,109.3658,109.3083,109.3083,3690.0
2021-09-08 13:35:00,114.19,114.22,114.06,114.13,16403.0,109.2892,109.3179,109.1648,109.2318,16403.0
2021-09-08 13:40:00,114.15,114.27,114.15,114.27,9064.0,109.2509,109.3658,109.2509,109.3658,9064.0
2021-09-08 13:45:00,114.29,114.34,114.24,114.24,1600.0,109.3849,109.4328,109.3371,109.3371,1600.0
2021-09-08 13:50:00,114.29,114.29,114.17,114.21,1636.0,109.3849,109.3849,109.2701,109.3083,1636.0
2021-09-08 13:55:00,114.2,114.22,114.11,114.12,2836.0,109.2988,109.3179,109.2126,109.2222,2836.0
2021-09-08 14:00:00,114.06,114.36,114.06,114.14,10675.0,109.1648,109.4519,109.1648,109.2413,10675.0
2021-09-08 14:05:00,114.16,114.2,114.0,114.01,2420.0,109.2605,109.2988,109.1074,109.1169,2420.0
2021-09-08 14:10:00,113.95,113.99,113.92,113.95,7513.0,109.0595,109.0978,109.0308,109.0595,7513.0
2021-09-08 14:15:00,113.96,114.03,113.89,114.02,3574.0,109.0691,109.1361,109.0021,109.1265,3574.0
2021-09-08 14:20:00,114.0,114.01,113.92,114.0,4806.0,109.1074,109.1169,109.0308,109.1074,4806.0
2021-09-08 14:25:00,114.02,114.03,113.94,113.98,6218.0,109.1265,109.1361,109.0499,109.0882,6218.0
2021-09-08 14:30:00,113.99,114.04,113.93,114.04,5225.0,109.0978,109.1456,109.0404,109.1456,5225.0
2021-09-08 14:35:00,114.04,114.09,114.01,114.06,2516.0,109.1456,109.1935,109.1169,109.1648,2516.0
2021-09-08 14:40:00,114.03,114.04,113.94,114.04,3773.0,109.1361,109.1456,109.0499,109.1456,3773.0
2021-09-08 14:45:00,114.04,114.04,113.93,113.93,2114.0,109.1456,109.1456,109.0404,109.0404,2114.0
2021-09-08 14:50:00,113.93,114.03,113.92,114.03,5281.0,109.0404,109.1361,109.0308,109.1361,5281.0
2021-09-08 14:55:00,114.02,114.16,114.02,114.14,9588.0,109.1265,109.2605,109.1265,109.2413,9588.0
2021-09-08 15:00:00,114.13,114.17,114.12,114.15,3585.0,109.2318,109.2701,109.2222,109.2509,3585.0
2021-09-08 15:05:00,114.1,114.13,114.05,114.08,7794.0,109.2031,109.2318,109.1552,109.1839,7794.0
2021-09-08 15:10:00,114.05,114.15,114.04,114.14,6117.0,109.1552,109.2509,109.1456,109.2413,6117.0
2021-09-08 15:15:00,114.14,114.3,114.12,114.3,20856.0,109.2413,109.3945,109.2222,109.3945,20856.0
2021-09-08 15:20:00,114.31,114.31,114.17,114.21,8234.0,109.404,109.404,109.2701,109.3083,8234.0
2021-09-08 15:25:00,114.2,114.3,114.2,114.23,4851.0,109.2988,109.3945,109.2988,109.3275,4851.0
2021-09-08 15:30:00,114.23,114.23,114.12,114.14,6117.0,109.3275,109.3275,109.2222,109.2413,6117.0
2021-09-08 15:35:00,114.1,114.12,114.02,114.07,7331.0,109.2031,109.2222,109.1265,109.1743,7331.0
2021-09-08 15:40:00,114.05,114.14,114.01,114.07,11289.0,109.1552,109.2413,109.1169,109.1743,11289.0
2021-09-08 15:45:00,114.09,114.14,114.03,114.08,14402.0,109.1935,109.2413,109.1361,109.1839,14402.0
2021-09-08 15:50:00,114.1,114.5,114.1,114.39,50883.0,109.2031,109.5859,109.2031,109.4806,50883.0
2021-09-08 15:55:00,114.38,114.38,114.03,114.25,196123.0,109.471,109.471,109.1361,109.3466,196123.0
2021-09-09 09:30:00,114.37,114.86,114.22,114.45,27435.0,109.4615,109.9304,109.3179,109.538,27435.0
2021-09-09 09:35:00,114.42,114.57,114.37,114.5,2840.0,109.5093,109.6529,109.4615,109.5859,2840.0
2021-09-09 09:40:00,114.51,114.82,114.51,114.55,6349.0,109.5955,109.8922,109.5955,109.6337,6349.0
2021-09-09 09:45:00,114.46,114.64,114.15,114.64,7104.0,109.5476,109.7199,109.2509,109.7199,7104.0
2021-09-09 09:50:00,114.59,114.59,114.22,114.56,7562.0,109.672,109.672,109.3179,109.6433,7562.0
2021-09-09 09:55:00,114.6,114.83,114.5,114.81,9989.0,109.6816,109.9017,109.5859,109.8826,9989.0
2021-09-09 10:00:00,114.81,115.0,114.62,114.99,7121.0,109.8826,110.0644,109.7007,110.0549,7121.0
2021-09-09 10:05:00,114.98,115.45,114.94,115.45,4611.0,110.0453,110.4951,110.007,110.4951,4611.0
2021-09-09 10:10:00,115.43,115.92,115.37,115.84,11376.0,110.476,110.945,110.4186,110.8684,11376.0
2021-09-09 10:15:00,115.87,115.93,115.42,115.46,14603.0,110.8971,110.9545,110.4664,110.5047,14603.0
2021-09-09 10:20:00,115.45,115.78,115.44,115.74,20861.0,110.4951,110.811,110.4856,110.7727,20861.0
2021-09-09 10:25:00,115.75,115.86,115.69,115.78,21172.0,110.7822,110.8875,110.7248,110.811,21172.0
2021-09-09 10:30:00,115.83,116.1,115.83,115.98,39068.0,110.8588,111.1172,110.8588,111.0024,39068.0
2021-09-09 10:35:00,115.99,116.06,115.87,115.87,10698.0,111.0119,111.0789,110.8971,110.8971,10698.0
2021-09-09 10:40:00,115.89,115.97,115.72,115.9,18145.0,110.9162,110.9928,110.7535,110.9258,18145.0
2021-09-09 10:45:00,115.95,115.99,115.73,115.78,9137.0,110.9737,111.0119,110.7631,110.811,9137.0
2021-09-09 10:50:00,115.77,115.95,115.77,115.95,4509.0,110.8014,110.9737,110.8014,110.9737,4509.0
2021-09-09 10:55:00,115.93,115.93,115.52,115.65,23976.0,110.9545,110.9545,110.5621,110.6865,23976.0
2021-09-09 11:00:00,115.67,115.79,115.54,115.64,15748.0,110.7057,110.8205,110.5813,110.677,15748.0
2021-09-09 11:05:00,115.61,115.7,115.54,115.62,4719.0,110.6483,110.7344,110.5813,110.6578,4719.0
2021-09-09 11:10:00,115.6,115.6,115.36,115.46,4158.0,110.6387,110.6387,110.409,110.5047,4158.0
2021-09-09 11:15:00,115.46,115.49,115.25,115.25,4087.0,110.5047,110.5334,110.3037,110.3037,4087.0
2021-09-09 11:20:00,115.18,115.26,115.13,115.21,5551.0,110.2367,110.3133,110.1889,110.2654,5551.0
2021-09-09 11:25:00,115.23,115.3,115.16,115.16,5417.0,110.2846,110.3516,110.2176,110.2176,5417.0
2021-09-09 11:30:00,115.22,115.44,115.16,115.43,5267.0,110.275,110.4856,110.2176,110.476,5267.0
2021-09-09 11:35:00,115.38,115.53,115.38,115.46,3600.0,110.4281,110.5717,110.4281,110.5047,3600.0
2021-09-09 11:40:00,115.46,115.49,115.38,115.39,3750.0,110.5047,110.5334,110.4281,110.4377,3750.0
2021-09-09 11:45:00,115.38,115.43,115.3,115.36,3867.0,110.4281,110.476,110.3516,110.409,3867.0
2021-09-09 11:50:00,115.37,115.37,115.2,115.26,2952.0,110.4186,110.4186,110.2559,110.3133,2952.0
2021-09-09 11:55:00,115.23,115.5,115.23,115.44,4106.0,110.2846,110.543,110.2846,110.4856,4106.0
2021-09-09 12:00:00,115.5,115.55,115.34,115.34,5044.0,110.543,110.5908,110.3898,110.3898,5044.0
2021-09-09 12:05:00,115.33,115.48,115.27,115.48,2956.0,110.3803,110.5238,110.3228,110.5238,2956.0
2021-09-09 12:10:00,115.49,115.5,115.38,115.42,4999.0,110.5334,110.543,110.4281,110.4664,4999.0
2021-09-09 12:15:00,115.38,115.38,115.2,115.29,3119.0,110.4281,110.4281,110.2559,110.342,3119.0
2021-09-09 12:20:00,115.31,115.32,115.14,115.14,4349.0,110.3611,110.3707,110.1984,110.1984,4349.0
2021-09-09 12:25:00,115.14,115.29,115.14,115.21,3222.0,110.1984,110.342,110.1984,110.2654,3222.0
2021-09-09 12:30:00,115.2,115.27,115.13,115.22,9719.0,110.2559,110.3228,110.1889,110.275,9719.0
2021-09-09 12:35:00,115.24,115.32,115.16,115.19,5549.0,110.2941,110.3707,110.2176,110.2463,5549.0
2021-09-09 12:40:00,115.2,115.21,115.15,115.16,1615.0,110.2559,110.2654,110.208,110.2176,1615.0
2021-09-09 12:45:00,115.16,115.22,115.11,115.11,6129.0,110.2176,110.275,110.1697,110.1697,6129.0
2021-09-09 12:50:00,115.11,115.14,115.03,115.09,4112.0,110.1697,110.1984,110.0931,110.1506,4112.0
2021-09-09 12:55:00,115.17,115.3,115.17,115.21,3950.0,110.2271,110.3516,110.2271,110.2654,3950.0
2021-09-09 13:00:00,115.23,115.28,115.16,115.22,6640.0,110.2846,110.3324,110.2176,110.275,6640.0
2021-09-09 13:05:00,115.22,115.28,115.14,115.18,6631.0,110.275,110.3324,110.1984,110.2367,6631.0
2021-09-09 13:10:00,115.19,115.33,115.17,115.32,2699.0,110.2463,110.3803,110.2271,110.3707,2699.0
2021-09-09 13:15:00,115.32,115.38,115.16,115.2,2200.0,110.3707,110.4281,110.2176,110.2559,2200.0
2021-09-09 13:20:00,115.17,115.17,114.76,114.84,13442.0,110.2271,110.2271,109.8347,109.9113,13442.0
2021-09-09 13:25:00,114.84,114.92,114.78,114.92,2651.0,109.9113,109.9879,109.8539,109.9879,2651.0
2021-09-09 13:30:00,114.92,114.92,114.64,114.74,5096.0,109.9879,109.9879,109.7199,109.8156,5096.0
2021-09-09 13:35:00,114.74,114.78,114.61,114.64,3583.0,109.8156,109.8539,109.6912,109.7199,3583.0
2021-09-09 13:40:00,114.65,114.78,114.65,114.77,4327.0,109.7295,109.8539,109.7295,109.8443,4327.0
2021-09-09 13:45:00,114.78,114.81,114.75,114.81,2729.0,109.8539,109.8826,109.8252,109.8826,2729.0
2021-09-09 13:50:00,114.8,114.8,114.67,114.71,3587.0,109.873,109.873,109.7486,109.7869,3587.0
2021-09-09 13:55:00,114.71,114.8,114.6,114.61,5829.0,109.7869,109.873,109.6816,109.6912,5829.0
2021-09-09 14:00:00,114.64,114.85,114.53,114.53,6643.0,109.7199,109.9209,109.6146,109.6146,6643.0
2021-09-09 14:05:00,114.57,114.88,114.53,114.88,5919.0,109.6529,109.9496,109.6146,109.9496,5919.0
2021-09-09 14:10:00,114.91,115.03,114.88,114.99,21870.0,109.9783,110.0931,109.9496,110.0549,21870.0
2021-09-09 14:15:00,115.04,115.06,114.95,114.95,4450.0,110.1027,110.1219,110.0166,110.0166,4450.0
2021-09-09 14:20:00,114.98,115.11,114.93,115.03,12880.0,110.0453,110.1697,109.9974,110.0931,12880.0
2021-09-09 14:25:00,115.09,115.1,114.91,114.93,5688.0,110.1506,110.1601,109.9783,109.9974,5688.0
2021-09-09 14:30:00,114.92,114.97,114.85,114.88,13158.0,109.9879,110.0357,109.9209,109.9496,13158.0
2021-09-09 14:35:00,114.83,114.88,114.68,114.7,5546.0,109.9017,109.9496,109.7582,109.7773,5546.0
2021-09-09 14:40:00,114.7,114.81,114.69,114.73,4376.0,109.7773,109.8826,109.7677,109.806,4376.0
2021-09-09 14:45:00,114.75,114.95,114.74,114.91,18684.0,109.8252,110.0166,109.8156,109.9783,18684.0
2021-09-09 14:50:00,114.91,115.0,114.91,114.92,7861.0,109.9783,110.0644,109.9783,109.9879,7861.0
2021-09-09 14:55:00,114.93,114.96,114.89,114.92,5995.0,109.9974,110.0262,109.9592,109.9879,5995.0
2021-09-09 15:00:00,114.92,114.93,114.83,114.93,5085.0,109.9879,109.9974,109.9017,109.9974,5085.0
2021-09-09 15:05:00,114.94,114.96,114.83,114.92,14595.0,110.007,110.0262,109.9017,109.9879,14595.0
2021-09-09 15:10:00,114.92,114.99,114.81,114.83,5377.0,109.9879,110.0549,109.8826,109.9017,5377.0
2021-09-09 15:15:00,114.81,114.81,114.68,114.69,12155.0,109.8826,109.8826,109.7582,109.7677,12155.0
2021-09-09 15:20:00,114.7,114.76,114.57,114.58,14149.0,109.7773,109.8347,109.6529,109.6625,14149.0
2021-09-09 15:25:00,114.57,114.78,114.56,114.72,41971.0,109.6529,109.8539,109.6433,109.7965,41971.0
2021-09-09 15:30:00,114.67,114.79,114.57,114.68,6902.0,109.7486,109.8634,109.6529,109.7582,6902.0
2021-09-09 15:35:00,114.67,114.86,114.6,114.75,8609.0,109.7486,109.9304,109.6816,109.8252,8609.0
2021-09-09 15:40:00,114.73,114.8,114.63,114.75,11061.0,109.806,109.873,109.7103,109.8252,11061.0
2021-09-09 15:45:00,114.76,114.84,114.5,114.52,40206.0,109.8347,109.9113,109.5859,109.605,40206.0
2021-09-09 15:50:00,114.51,114.53,114.36,114.36,28464.0,109.5955,109.6146,109.4519,109.4519,28464.0
2021-09-09 15:55:00,114.38,114.42,114.2,114.27,66801.0,109.471,109.5093,109.2988,109.3658,66801.0
2021-09-10 09:30:00,114.75,115.03,114.34,114.44,39235.0,109.8252,110.0931,109.4328,109.5285,39235.0
2021-09-10 09:35:00,114.49,114.81,114.35,114.81,13769.0,109.5763,109.8826,109.4423,109.8826,13769.0
2021-09-10 09:40:00,114.79,115.0,114.46,114.52,5045.0,109.8634,110.0644,109.5476,109.605,5045.0
2021-09-10 09:45:00,114.49,114.79,114.45,114.61,10416.0,109.5763,109.8634,109.538,109.6912,10416.0
2021-09-10 09:50:00,114.61,114.62,114.29,114.38,7206.0,109.6912,109.7007,109.3849,109.471,7206.0
2021-09-10 09:55:00,114.39,114.65,114.38,114.46,8072.0,109.4806,109.7295,109.471,109.5476,8072.0
2021-09-10 10:00:00,114.39,114.39,113.88,113.88,5280.0,109.4806,109.4806,108.9925,108.9925,5280.0
2021-09-10 10:05:00,113.91,113.97,113.73,113.75,11133.0,109.0212,109.0786,108.8489,108.8681,11133.0
2021-09-10 10:10:00,113.75,113.93,113.71,113.82,6390.0,108.8681,109.0404,108.8298,108.9351,6390.0
2021-09-10 10:15:00,113.82,113.95,113.73,113.78,7004.0,108.9351,109.0595,108.8489,108.8968,7004.0
2021-09-10 10:20:00,113.78,113.95,113.61,113.78,41661.0,108.8968,109.0595,108.7341,108.8968,41661.0
2021-09-10 10:25:00,113.8,113.98,113.79,113.91,9238.0,108.9159,109.0882,108.9064,109.0212,9238.0
2021-09-10 10:30:00,113.82,113.82,113.5,113.78,14020.0,108.9351,108.9351,108.6288,108.8968,14020.0
2021-09-10 10:35:00,113.75,113.84,113.67,113.69,6607.0,108.8681,108.9542,108.7915,108.8107,6607.0
2021-09-10 10:40:00,113.69,113.69,113.34,113.54,13068.0,108.8107,108.8107,108.4757,108.6671,13068.0
2021-09-10 10:45:00,113.54,113.54,113.37,113.48,13636.0,108.6671,108.6671,108.5044,108.6097,13636.0
2021-09-10 10:50:00,113.46,113.65,113.43,113.51,11709.0,108.5905,108.7724,108.5618,108.6384,11709.0
2021-09-10 10:55:00,113.47,113.49,113.21,113.34,11208.0,108.6001,108.6192,108.3513,108.4757,11208.0
2021-09-10 11:00:00,113.32,113.46,113.26,113.39,7428.0,108.4565,108.5905,108.3991,108.5235,7428.0
2021-09-10 11:05:00,113.34,113.45,113.28,113.38,4543.0,108.4757,108.581,108.4183,108.514,4543.0
2021-09-10 11:10:00,113.38,113.46,113.33,113.37,9741.0,108.514,108.5905,108.4661,108.5044,9741.0
2021-09-10 11:15:00,113.32,113.46,113.28,113.34,6582.0,108.4565,108.5905,108.4183,108.4757,6582.0
2021-09-10 11:20:00,113.29,113.42,113.28,113.39,13119.0,108.4278,108.5522,108.4183,108.5235,13119.0
2021-09-10 11:25:00,113.37,113.49,113.34,113.42,9222.0,108.5044,108.6192,108.4757,108.5522,9222.0
2021-09-10 11:30:00,113.42,113.68,113.42,113.68,11483.0,108.5522,108.8011,108.5522,108.8011,11483.0
2021-09-10 11:35:00,113.63,113.82,113.58,113.58,2500.0,108.7532,108.9351,108.7054,108.7054,2500.0
2021-09-10 11:40:00,113.67,113.67,113.55,113.59,3809.0,108.7915,108.7915,108.6767,108.715,3809.0
2021-09-10 11:45:00,113.6,113.69,113.4,113.46,16228.0,108.7245,108.8107,108.5331,108.5905,16228.0
2021-09-10 11:50:00,113.42,113.49,113.39,113.4,13231.0,108.5522,108.6192,108.5235,108.5331,13231.0
2021-09-10 11:55:00,113.43,113.69,113.41,113.67,20471.0,108.5618,108.8107,108.5427,108.7915,20471.0
2021-09-10 12:00:00,113.69,113.71,113.54,113.56,10257.0,108.8107,108.8298,108.6671,108.6862,10257.0
2021-09-10 12:05:00,113.57,113.69,113.54,113.69,2321.0,108.6958,108.8107,108.6671,108.8107,2321.0
2021-09-10 12:10:00,113.67,113.85,113.65,113.83,5408.0,108.7915,108.9638,108.7724,108.9446,5408.0
2021-09-10 12:15:00,113.83,113.91,113.8,113.81,3300.0,108.9446,109.0212,108.9159,108.9255,3300.0
2021-09-10 12:20:00,113.81,113.85,113.81,113.84,3071.0,108.9255,108.9638,108.9255,108.9542,3071.0
2021-09-10 12:25:00,113.82,113.87,113.8,113.86,2540.0,108.9351,108.9829,108.9159,108.9734,2540.0
2021-09-10 12:30:00,113.84,113.87,113.8,113.87,2544.0,108.9542,108.9829,108.9159,108.9829,2544.0
2021-09-10 12:35:00,113.94,114.07,113.94,114.07,2700.0,109.0499,109.1743,109.0499,109.1743,2700.0
2021-09-10 12:40:00,114.08,114.09,114.02,114.06,3986.0,109.1839,109.1935,109.1265,109.1648,3986.0
2021-09-10 12:45:00,114.07,114.12,114.05,114.09,1100.0,109.1743,109.2222,109.1552,109.1935,1100.0
2021-09-10 12:50:00,114.13,114.15,113.98,114.01,23598.0,109.2318,109.2509,109.0882,109.1169,23598.0
2021-09-10 12:55:00,114.02,114.05,113.99,114.03,7425.0,109.1265,109.1552,109.0978,109.1361,7425.0
2021-09-10 13:00:00,113.99,114.1,113.99,114.09,3900.0,109.0978,109.2031,109.0978,109.1935,3900.0
2021-09-10 13:05:00,114.03,114.08,114.0,114.0,2955.0,109.1361,109.1839,109.1074,109.1074,2955.0
2021-09-10 13:10:00,114.02,114.07,113.97,113.97,3691.0,109.1265,109.1743,109.0786,109.0786,3691.0
2021-09-10 13:15:00,114.02,114.03,113.92,113.92,3090.0,109.1265,109.1361,109.0308,109.0308,3090.0
2021-09-10 13:20:00,113.94,113.94,113.82,113.84,1601.0,109.0499,109.0499,108.9351,108.9542,1601.0
2021-09-10 13:25:00,113.81,113.81,113.64,113.64,2319.0,108.9255,108.9255,108.7628,108.7628,2319.0
2021-09-10 13:30:00,113.64,113.69,113.63,113.64,3716.0,108.7628,108.8107,108.7532,108.7628,3716.0
2021-09-10 13:35:00,113.68,113.79,113.64,113.79,4588.0,108.8011,108.9064,108.7628,108.9064,4588.0
2021-09-10 13:40:00,113.81,113.91,113.76,113.78,9252.0,108.9255,109.0212,108.8777,108.8968,9252.0
2021-09-10 13:45:00,113.8,113.84,113.7,113.81,4428.0,108.9159,108.9542,108.8202,108.9255,4428.0
2021-09-10 13:50:00,113.82,113.85,113.77,113.79,2956.0,108.9351,108.9638,108.8872,108.9064,2956.0
2021-09-10 13:55:00,113.79,113.84,113.74,113.82,5237.0,108.9064,108.9542,108.8585,108.9351,5237.0
2021-09-10 14:00:00,113.81,113.94,113.79,113.93,3749.0,108.9255,109.0499,108.9064,109.0404,3749.0
2021-09-10 14:05:00,113.97,113.97,113.86,113.89,2700.0,109.0786,109.0786,108.9734,109.0021,2700.0
2021-09-10 14:10:00,113.9,113.98,113.89,113.92,3955.0,109.0116,109.0882,109.0021,109.0308,3955.0
2021-09-10 14:15:00,113.89,113.89,113.8,113.82,6336.0,109.0021,109.0021,108.9159,108.9351,6336.0
2021-09-10 14:20:00,113.8,113.84,113.76,113.83,4529.0,108.9159,108.9542,108.8777,108.9446,4529.0
2021-09-10 14:25:00,113.86,113.89,113.68,113.7,4728.0,108.9734,109.0021,108.8011,108.8202,4728.0
2021-09-10 14:30:00,113.67,113.72,113.58,113.62,13941.0,108.7915,108.8394,108.7054,108.7437,13941.0
2021-09-10 14:35:00,113.57,113.6,113.55,113.57,3500.0,108.6958,108.7245,108.6767,108.6958,3500.0
2021-09-10 14:40:00,113.54,113.65,113.54,113.63,4500.0,108.6671,108.7724,108.6671,108.7532,4500.0
2021-09-10 14:45:00,113.63,113.66,113.57,113.59,2813.0,108.7532,108.7819,108.6958,108.715,2813.0
2021-09-10 14:50:00,113.61,113.65,113.44,113.45,5753.0,108.7341,108.7724,108.5714,108.581,5753.0
2021-09-10 14:55:00,113.43,113.52,113.39,113.46,6235.0,108.5618,108.648,108.5235,108.5905,6235.0
2021-09-10 15:00:00,113.46,113.49,113.39,113.45,4200.0,108.5905,108.6192,108.5235,108.581,4200.0
2021-09-10 15:05:00,113.43,113.49,113.36,113.43,13605.0,108.5618,108.6192,108.4948,108.5618,13605.0
2021-09-10 15:10:00,113.42,113.44,113.3,113.41,4776.0,108.5522,108.5714,108.4374,108.5427,4776.0
2021-09-10 15:15:00,113.45,113.45,113.24,113.3,10479.0,108.581,108.581,108.38,108.4374,10479.0
2021-09-10 15:20:00,113.3,113.33,113.23,113.27,6461.0,108.4374,108.4661,108.3704,108.4087,6461.0
2021-09-10 15:25:00,113.27,113.35,113.24,113.25,7616.0,108.4087,108.4853,108.38,108.3895,7616.0
2021-09-10 15:30:00,113.25,113.33,113.2,113.22,11474.0,108.3895,108.4661,108.3417,108.3608,11474.0
2021-09-10 15:35:00,113.23,113.23,113.0,113.05,13647.0,108.3704,108.3704,108.1503,108.1981,13647.0
2021-09-10 15:40:00,113.06,113.18,113.01,113.15,11502.0,108.2077,108.3225,108.1598,108.2938,11502.0
2021-09-10 15:45:00,113.15,113.15,112.93,112.95,11621.0,108.2938,108.2938,108.0833,108.1024,11621.0
2021-09-10 15:50:00,112.88,112.94,112.77,112.81,26558.0,108.0354,108.0928,107.9301,107.9684,26558.0
2021-09-10 15:55:00,112.79,112.9,112.73,112.84,62759.0,107.9493,108.0546,107.8919,107.9971,62759.0
2021-09-13 09:30:00,113.89,113.99,112.98,112.99,26071.0,109.0021,109.0978,108.1311,108.1407,26071.0
2021-09-13 09:35:00,113.11,113.68,113.02,113.68,11881.0,108.2556,108.8011,108.1694,108.8011,11881.0
2021-09-13 09:40:00,113.55,113.96,113.55,113.85,18105.0,108.6767,109.0691,108.6767,108.9638,18105.0
2021-09-13 09:45:00,113.87,113.99,113.39,113.63,16123.0,108.9829,109.0978,108.5235,108.7532,16123.0
2021-09-13 09:50:00,113.7,114.57,113.7,114.22,14978.0,108.8202,109.6529,108.8202,109.3179,14978.0
2021-09-13 09:55:00,114.2,114.22,113.98,114.0,13552.0,109.2988,109.3179,109.0882,109.1074,13552.0
2021-09-13 10:00:00,113.94,114.05,113.42,113.44,11145.0,109.0499,109.1552,108.5522,108.5714,11145.0
2021-09-13 10:05:00,113.4,113.67,113.35,113.63,8337.0,108.5331,108.7915,108.4853,108.7532,8337.0
2021-09-13 10:10:00,113.65,113.81,113.55,113.79,7431.0,108.7724,108.9255,108.6767,108.9064,7431.0
2021-09-13 10:15:00,113.8,114.03,113.79,113.81,15220.0,108.9159,109.1361,108.9064,108.9255,15220.0
2021-09-13 10:20:00,114.03,114.16,113.95,114.04,7688.0,109.1361,109.2605,109.0595,109.1456,7688.0
2021-09-13 10:25:00,114.12,114.12,113.77,113.97,7443.0,109.2222,109.2222,108.8872,109.0786,7443.0
2021-09-13 10:30:00,114.0,114.15,113.84,113.95,6545.0,109.1074,109.2509,108.9542,109.0595,6545.0
2021-09-13 10:35:00,113.94,114.33,113.82,114.33,2082.0,109.0499,109.4232,108.9351,109.4232,2082.0
2021-09-13 10:40:00,114.33,114.36,114.09,114.12,3156.0,109.4232,109.4519,109.1935,109.2222,3156.0
2021-09-13 10:45:00,114.15,114.42,114.14,114.28,4158.0,109.2509,109.5093,109.2413,109.3753,4158.0
2021-09-13 10:50:00,114.32,114.46,114.25,114.25,4318.0,109.4136,109.5476,109.3466,109.3466,4318.0
2021-09-13 10:55:00,114.36,114.4,114.12,114.18,3057.0,109.4519,109.4902,109.2222,109.2796,3057.0
2021-09-13 11:00:00,114.23,114.23,113.89,113.97,5536.0,109.3275,109.3275,109.0021,109.0786,5536.0
2021-09-13 11:05:00,113.96,114.0,113.74,113.74,4360.0,109.0691,109.1074,108.8585,108.8585,4360.0
2021-09-13 11:10:00,113.69,113.69,113.26,113.26,6773.0,108.8107,108.8107,108.3991,108.3991,6773.0
2021-09-13 11:15:00,113.28,113.36,113.2,113.31,4720.0,108.4183,108.4948,108.3417,108.447,4720.0
2021-09-13 11:20:00,113.37,113.52,113.33,113.51,2136.0,108.5044,108.648,108.4661,108.6384,2136.0
2021-09-13 11:25:00,113.55,113.69,113.54,113.69,3775.0,108.6767,108.8107,108.6671,108.8107,3775.0
2021-09-13 11:30:00,113.69,113.74,113.59,113.68,2289.0,108.8107,108.8585,108.715,108.8011,2289.0
2021-09-13 11:35:00,113.72,113.72,113.49,113.64,3965.0,108.8394,108.8394,108.6192,108.7628,3965.0
2021-09-13 11:40:00,113.62,113.62,113.45,113.45,1529.0,108.7437,108.7437,108.581,108.581,1529.0
2021-09-13 11:45:00,113.47,113.64,113.37,113.37,4366.0,108.6001,108.7628,108.5044,108.5044,4366.0
2021-09-13 11:50:00,113.43,113.56,113.33,113.55,6861.0,108.5618,108.6862,108.4661,108.6767,6861.0
2021-09-13 11:55:00,113.58,113.76,113.56,113.7,3209.0,108.7054,108.8777,108.6862,108.8202,3209.0
2021-09-13 12:00:00,113.71,113.73,113.62,113.63,3905.0,108.8298,108.8489,108.7437,108.7532,3905.0
2021-09-13 12:05:00,113.68,113.74,113.58,113.61,3550.0,108.8011,108.8585,108.7054,108.7341,3550.0
2021-09-13 12:10:00,113.64,113.91,113.63,113.75,5479.0,108.7628,109.0212,108.7532,108.8681,5479.0
2021-09-13 12:15:00,113.72,113.77,113.57,113.6,4139.0,108.8394,108.8872,108.6958,108.7245,4139.0
2021-09-13 12:20:00,113.67,113.82,113.63,113.77,4957.0,108.7915,108.9351,108.7532,108.8872,4957.0
2021-09-13 12:25:00,113.76,113.82,113.64,113.64,4717.0,108.8777,108.9351,108.7628,108.7628,4717.0
2021-09-13 12:30:00,113.7,113.8,113.67,113.75,5047.0,108.8202,108.9159,108.7915,108.8681,5047.0
2021-09-13 12:35:00,113.73,113.77,113.67,113.7,3621.0,108.8489,108.8872,108.7915,108.8202,3621.0
2021-09-13 12:40:00,113.66,113.66,113.54,113.55,6400.0,108.7819,108.7819,108.6671,108.6767,6400.0
2021-09-13 12:45:00,113.55,113.61,113.5,113.6,3917.0,108.6767,108.7341,108.6288,108.7245,3917.0
2021-09-13 12:50:00,113.63,113.65,113.61,113.64,1774.0,108.7532,108.7724,108.7341,108.7628,1774.0
2021-09-13 12:55:00,113.72,113.81,113.71,113.79,2973.0,108.8394,108.9255,108.8298,108.9064,2973.0
2021-09-13 13:00:00,113.82,113.87,113.73,113.77,5018.0,108.9351,108.9829,108.8489,108.8872,5018.0
2021-09-13 13:05:00,113.78,113.91,113.75,113.75,4437.0,108.8968,109.0212,108.8681,108.8681,4437.0
2021-09-13 13:10:00,113.77,113.78,113.69,113.73,1200.0,108.8872,108.8968,108.8107,108.8489,1200.0
2021-09-13 13:15:00,113.79,113.79,113.67,113.7,4892.0,108.9064,108.9064,108.7915,108.8202,4892.0
2021-09-13 13:20:00,113.68,113.69,113.61,113.63,2648.0,108.8011,108.8107,108.7341,108.7532,2648.0
2021-09-13 13:25:00,113.61,113.61,113.45,113.51,6666.0,108.7341,108.7341,108.581,108.6384,6666.0
2021-09-13 13:30:00,113.51,113.71,113.51,113.55,4011.0,108.6384,108.8298,108.6384,108.6767,4011.0
2021-09-13 13:35:00,113.56,113.6,113.51,113.55,4705.0,108.6862,108.7245,108.6384,108.6767,4705.0
2021-09-13 13:40:00,113.55,113.6,113.44,113.49,9699.0,108.6767,108.7245,108.5714,108.6192,9699.0
2021-09-13 13:45:00,113.52,113.56,113.45,113.56,2938.0,108.648,108.6862,108.581,108.6862,2938.0
2021-09-13 13:50:00,113.54,113.58,113.48,113.53,3138.0,108.6671,108.7054,108.6097,108.6575,3138.0
2021-09-13 13:55:00,113.51,113.51,113.36,113.36,3737.0,108.6384,108.6384,108.4948,108.4948,3737.0
2021-09-13 14:00:00,113.38,113.48,113.38,113.41,5310.0,108.514,108.6097,108.514,108.5427,5310.0
2021-09-13 14:05:00,113.42,113.48,113.33,113.42,4815.0,108.5522,108.6097,108.4661,108.5522,4815.0
2021-09-13 14:10:00,113.38,113.39,113.21,113.28,3082.0,108.514,108.5235,108.3513,108.4183,3082.0
2021-09-13 14:15:00,113.27,113.36,113.22,113.36,3921.0,108.4087,108.4948,108.3608,108.4948,3921.0
2021-09-13 14:20:00,113.34,113.4,113.2,113.2,7370.0,108.4757,108.5331,108.3417,108.3417,7370.0
2021-09-13 14:25:00,113.2,113.29,113.14,113.24,13798.0,108.3417,108.4278,108.2843,108.38,13798.0
2021-09-13 14:30:00,113.26,113.26,113.12,113.15,3100.0,108.3991,108.3991,108.2651,108.2938,3100.0
2021-09-13 14:35:00,113.13,113.13,113.07,113.08,2836.0,108.2747,108.2747,108.2173,108.2268,2836.0
2021-09-13 14:40:00,113.05,113.29,113.03,113.28,2723.0,108.1981,108.4278,108.179,108.4183,2723.0
2021-09-13 14:45:00,113.3,113.44,113.23,113.4,2700.0,108.4374,108.5714,108.3704,108.5331,2700.0
2021-09-13 14:50:00,113.38,113.43,113.38,113.42,4584.0,108.514,108.5618,108.514,108.5522,4584.0
2021-09-13 14:55:00,113.43,113.58,113.43,113.51,3797.0,108.5618,108.7054,108.5618,108.6384,3797.0
2021-09-13 15:00:00,113.47,113.47,113.24,113.28,2975.0,108.6001,108.6001,108.38,108.4183,2975.0
2021-09-13 15:05:00,113.27,113.41,113.23,113.37,8566.0,108.4087,108.5427,108.3704,108.5044,8566.0
2021-09-13 15:10:00,113.38,113.51,113.38,113.44,13802.0,108.514,108.6384,108.514,108.5714,13802.0
2021-09-13 15:15:00,113.42,113.51,113.38,113.41,6485.0,108.5522,108.6384,108.514,108.5427,6485.0
2021-09-13 15:20:00,113.38,113.57,113.3,113.52,7797.0,108.514,108.6958,108.4374,108.648,7797.0
2021-09-13 15:25:00,113.54,113.63,113.43,113.63,6118.0,108.6671,108.7532,108.5618,108.7532,6118.0
2021-09-13 15:30:00,113.63,113.65,113.53,113.63,18869.0,108.7532,108.7724,108.6575,108.7532,18869.0
2021-09-13 15:35:00,113.62,113.64,113.5,113.54,7049.0,108.7437,108.7628,108.6288,108.6671,7049.0
2021-09-13 15:40:00,113.53,113.53,113.39,113.41,11644.0,108.6575,108.6575,108.5235,108.5427,11644.0
2021-09-13 15:45:00,113.42,113.45,113.29,113.37,12902.0,108.5522,108.581,108.4278,108.5044,12902.0
2021-09-13 15:50:00,113.41,113.6,113.36,113.49,27499.0,108.5427,108.7245,108.4948,108.6192,27499.0
2021-09-13 15:55:00,113.52,113.6,113.11,113.5,175445.0,108.648,108.7245,108.2556,108.6288,175445.0
2021-09-14 09:30:00,114.54,114.54,113.61,113.62,25841.0,109.6242,109.6242,108.7341,108.7437,25841.0
2021-09-14 09:35:00,113.75,113.84,113.46,113.47,12662.0,108.8681,108.9542,108.5905,108.6001,12662.0
2021-09-14 09:40:00,113.4,113.45,112.97,113.27,12401.0,108.5331,108.581,108.1216,108.4087,12401.0
2021-09-14 09:45:00,113.33,113.47,113.05,113.36,8940.0,108.4661,108.6001,108.1981,108.4948,8940.0
2021-09-14 09:50:00,113.4,113.68,113.4,113.46,5394.0,108.5331,108.8011,108.5331,108.5905,5394.0
2021-09-14 09:55:00,113.46,113.63,113.09,113.09,15095.0,108.5905,108.7532,108.2364,108.2364,15095.0
2021-09-14 10:00:00,113.06,113.06,112.85,112.92,11934.0,108.2077,108.2077,108.0067,108.0737,11934.0
2021-09-14 10:05:00,112.92,113.24,112.92,113.23,4863.0,108.0737,108.38,108.0737,108.3704,4863.0
2021-09-14 10:10:00,113.27,113.27,112.9,112.91,5151.0,108.4087,108.4087,108.0546,108.0641,5151.0
2021-09-14 10:15:00,112.89,112.96,112.84,112.93,5427.0,108.045,108.112,107.9971,108.0833,5427.0
2021-09-14 10:20:00,112.95,113.02,112.77,112.79,10394.0,108.1024,108.1694,107.9301,107.9493,10394.0
2021-09-14 10:25:00,112.78,112.79,112.37,112.38,20097.0,107.9397,107.9493,107.5473,107.5569,20097.0
2021-09-14 10:30:00,112.37,112.43,112.18,112.21,15705.0,107.5473,107.6047,107.3655,107.3942,15705.0
2021-09-14 10:35:00,112.24,112.52,112.23,112.34,8211.0,107.4229,107.6909,107.4133,107.5186,8211.0
2021-09-14 10:40:00,112.32,112.62,112.32,112.58,7482.0,107.4995,107.7866,107.4995,107.7483,7482.0
2021-09-14 10:45:00,112.64,112.86,112.64,112.84,4300.0,107.8057,108.0163,107.8057,107.9971,4300.0
2021-09-14 10:50:00,112.89,112.95,112.69,112.82,5333.0,108.045,108.1024,107.8536,107.978,5333.0
2021-09-14 10:55:00,112.8,112.89,112.65,112.84,6077.0,107.9589,108.045,107.8153,107.9971,6077.0
2021-09-14 11:00:00,112.77,112.84,112.67,112.76,4124.0,107.9301,107.9971,107.8344,107.9206,4124.0
2021-09-14 11:05:00,112.72,112.94,112.67,112.94,25012.0,107.8823,108.0928,107.8344,108.0928,25012.0
2021-09-14 11:10:00,113.03,113.07,112.95,113.05,5060.0,108.179,108.2173,108.1024,108.1981,5060.0
2021-09-14 11:15:00,113.05,113.07,112.96,113.01,4308.0,108.1981,108.2173,108.112,108.1598,4308.0
2021-09-14 11:20:00,113.06,113.08,112.94,113.01,7791.0,108.2077,108.2268,108.0928,108.1598,7791.0
2021-09-14 11:25:00,113.01,113.01,112.83,112.94,5839.0,108.1598,108.1598,107.9876,108.0928,5839.0
2021-09-14 11:30:00,112.95,113.0,112.73,112.73,8717.0,108.1024,108.1503,107.8919,107.8919,8717.0
2021-09-14 11:35:00,112.8,112.91,112.75,112.9,4487.0,107.9589,108.0641,107.911,108.0546,4487.0
2021-09-14 11:40:00,112.88,113.04,112.83,113.0,4874.0,108.0354,108.1886,107.9876,108.1503,4874.0
2021-09-14 11:45:00,112.96,112.96,112.73,112.79,5308.0,108.112,108.112,107.8919,107.9493,5308.0
2021-09-14 11:50:00,112.79,112.85,112.62,112.62,8179.0,107.9493,108.0067,107.7866,107.7866,8179.0
2021-09-14 11:55:00,112.63,112.82,112.62,112.76,12143.0,107.7962,107.978,107.7866,107.9206,12143.0
2021-09-14 12:00:00,112.76,112.88,112.7,112.71,18331.0,107.9206,108.0354,107.8631,107.8727,18331.0
2021-09-14 12:05:00,112.71,112.71,112.52,112.64,35524.0,107.8727,107.8727,107.6909,107.8057,35524.0
2021-09-14 12:10:00,112.68,112.68,112.45,112.48,4174.0,107.844,107.844,107.6239,107.6526,4174.0
2021-09-14 12:15:00,112.53,112.54,112.43,112.43,4001.0,107.7004,107.71,107.6047,107.6047,4001.0
2021-09-14 12:20:00,112.39,112.41,112.34,112.36,5558.0,107.5665,107.5856,107.5186,107.5377,5558.0
2021-09-14 12:25:00,112.36,112.47,112.35,112.46,2442.0,107.5377,107.643,107.5282,107.6334,2442.0
2021-09-14 12:30:00,112.47,112.56,112.41,112.55,6730.0,107.643,107.7292,107.5856,107.7196,6730.0
2021-09-14 12:35:00,112.57,112.57,112.46,112.48,6190.0,107.7387,107.7387,107.6334,107.6526,6190.0
2021-09-14 12:40:00,112.47,112.48,112.35,112.36,3568.0,107.643,107.6526,107.5282,107.5377,3568.0
2021-09-14 12:45:00,112.31,112.37,112.28,112.28,6257.0,107.4899,107.5473,107.4612,107.4612,6257.0
2021-09-14 12:50:00,112.27,112.31,112.25,112.3,3760.0,107.4516,107.4899,107.4325,107.4803,3760.0
2021-09-14 12:55:00,112.29,112.36,112.24,112.28,4702.0,107.4707,107.5377,107.4229,107.4612,4702.0
2021-09-14 13:00:00,112.32,112.4,112.32,112.33,3768.0,107.4995,107.576,107.4995,107.509,3768.0
2021-09-14 13:05:00,112.35,112.37,112.19,112.22,5354.0,107.5282,107.5473,107.375,107.4037,5354.0
2021-09-14 13:10:00,112.19,112.38,112.19,112.34,5215.0,107.375,107.5569,107.375,107.5186,5215.0
2021-09-14 13:15:00,112.39,112.56,112.39,112.56,3347.0,107.5665,107.7292,107.5665,107.7292,3347.0
2021-09-14 13:20:00,112.59,112.73,112.59,112.64,14475.0,107.7579,107.8919,107.7579,107.8057,14475.0
2021-09-14 13:25:00,112.64,112.85,112.62,112.72,24489.0,107.8057,108.0067,107.7866,107.8823,24489.0
2021-09-14 13:30:00,112.73,112.76,112.61,112.65,7679.0,107.8919,107.9206,107.777,107.8153,7679.0
2021-09-14 13:35:00,112.61,112.78,112.61,112.78,4708.0,107.777,107.9397,107.777,107.9397,4708.0
2021-09-14 13:40:00,112.78,112.84,112.72,112.84,4741.0,107.9397,107.9971,107.8823,107.9971,4741.0
2021-09-14 13:45:00,112.87,112.91,112.66,112.67,7879.0,108.0259,108.0641,107.8249,107.8344,7879.0
2021-09-14 13:50:00,112.64,112.64,112.5,112.57,18802.0,107.8057,107.8057,107.6717,107.7387,18802.0
2021-09-14 13:55:00,112.56,112.58,112.51,112.51,5569.0,107.7292,107.7483,107.6813,107.6813,5569.0
2021-09-14 14:00:00,112.51,112.62,112.5,112.57,4087.0,107.6813,107.7866,107.6717,107.7387,4087.0
2021-09-14 14:05:00,112.56,112.66,112.52,112.62,6285.0,107.7292,107.8249,107.6909,107.7866,6285.0
2021-09-14 14:10:00,112.64,112.66,112.49,112.64,11279.0,107.8057,107.8249,107.6622,107.8057,11279.0
2021-09-14 14:15:00,112.61,112.61,112.52,112.55,1964.0,107.777,107.777,107.6909,107.7196,1964.0
2021-09-14 14:20:00,112.57,112.57,112.41,112.41,7132.0,107.7387,107.7387,107.5856,107.5856,7132.0
2021-09-14 14:25:00,112.38,112.47,112.35,112.45,5956.0,107.5569,107.643,107.5282,107.6239,5956.0
2021-09-14 14:30:00,112.43,112.43,112.3,112.34,6645.0,107.6047,107.6047,107.4803,107.5186,6645.0
2021-09-14 14:35:00,112.3,112.46,112.29,112.45,3451.0,107.4803,107.6334,107.4707,107.6239,3451.0
2021-09-14 14:40:00,112.48,112.56,112.43,112.48,7863.0,107.6526,107.7292,107.6047,107.6526,7863.0
2021-09-14 14:45:00,112.52,112.54,112.41,112.44,6255.0,107.6909,107.71,107.5856,107.6143,6255.0
2021-09-14 14:50:00,112.44,112.53,112.37,112.53,3535.0,107.6143,107.7004,107.5473,107.7004,3535.0
2021-09-14 14:55:00,112.5,112.62,112.46,112.6,7118.0,107.6717,107.7866,107.6334,107.7674,7118.0
2021-09-14 15:00:00,112.59,112.65,112.55,112.59,5055.0,107.7579,107.8153,107.7196,107.7579,5055.0
2021-09-14 15:05:00,112.58,112.59,112.41,112.45,9322.0,107.7483,107.7579,107.5856,107.6239,9322.0
2021-09-14 15:10:00,112.47,112.49,112.35,112.35,5100.0,107.643,107.6622,107.5282,107.5282,5100.0
2021-09-14 15:15:00,112.29,112.33,112.16,112.31,15946.0,107.4707,107.509,107.3463,107.4899,15946.0
2021-09-14 15:20:00,112.29,112.55,112.23,112.43,16024.0,107.4707,107.7196,107.4133,107.6047,16024.0
2021-09-14 15:25:00,112.43,112.56,112.37,112.37,9621.0,107.6047,107.7292,107.5473,107.5473,9621.0
2021-09-14 15:30:00,112.33,112.36,112.12,112.23,19925.0,107.509,107.5377,107.308,107.4133,19925.0
2021-09-14 15:35:00,112.2,112.31,112.11,112.31,16443.0,107.3846,107.4899,107.2985,107.4899,16443.0
2021-09-14 15:40:00,112.29,112.37,112.16,112.3,43065.0,107.4707,107.5473,107.3463,107.4803,43065.0
2021-09-14 15:45:00,112.3,112.4,112.25,112.28,30572.0,107.4803,107.576,107.4325,107.4612,30572.0
2021-09-14 15:50:00,112.25,112.72,112.19,112.64,62800.0,107.4325,107.8823,107.375,107.8057,62800.0
2021-09-14 15:55:00,112.66,112.67,112.16,112.37,128619.0,107.8249,107.8344,107.3463,107.5473,128619.0
2021-09-15 09:30:00,111.92,112.14,111.56,111.56,23891.0,107.1166,107.3272,106.7721,106.7721,23891.0
2021-09-15 09:35:00,111.52,111.9,111.43,111.75,7044.0,106.7338,107.0975,106.6477,106.9539,7044.0
2021-09-15 09:40:00,111.74,112.04,111.69,112.04,9312.0,106.9443,107.2315,106.8965,107.2315,9312.0
2021-09-15 09:45:00,112.01,112.33,112.01,112.33,9088.0,107.2028,107.509,107.2028,107.509,9088.0
2021-09-15 09:50:00,112.3,112.47,112.09,112.14,4154.0,107.4803,107.643,107.2793,107.3272,4154.0
2021-09-15 09:55:00,112.17,112.4,112.13,112.27,9290.0,107.3559,107.576,107.3176,107.4516,9290.0
2021-09-15 10:00:00,112.29,112.44,112.16,112.32,8181.0,107.4707,107.6143,107.3463,107.4995,8181.0
2021-09-15 10:05:00,112.25,112.25,111.83,111.83,3000.0,107.4325,107.4325,107.0305,107.0305,3000.0
2021-09-15 10:10:00,111.78,111.82,111.44,111.56,3964.0,106.9826,107.0209,106.6572,106.7721,3964.0
2021-09-15 10:15:00,111.49,111.74,111.45,111.74,3949.0,106.7051,106.9443,106.6668,106.9443,3949.0
2021-09-15 10:20:00,111.72,111.72,111.58,111.59,4115.0,106.9252,106.9252,106.7912,106.8008,4115.0
2021-09-15 10:25:00,111.6,111.71,111.55,111.55,2717.0,106.8104,106.9156,106.7625,106.7625,2717.0
2021-09-15 10:30:00,111.55,112.0,111.54,111.95,11168.0,106.7625,107.1932,106.7529,107.1453,11168.0
2021-09-15 10:35:00,112.0,112.14,111.8,111.88,7919.0,107.1932,107.3272,107.0018,107.0783,7919.0
2021-09-15 10:40:00,111.81,111.81,111.46,111.47,6281.0,107.0113,107.0113,106.6764,106.6859,6281.0
2021-09-15 10:45:00,111.55,111.72,111.5,111.72,2984.0,106.7625,106.9252,106.7146,106.9252,2984.0
2021-09-15 10:50:00,111.77,111.8,111.67,111.67,2379.0,106.9731,107.0018,106.8774,106.8774,2379.0
2021-09-15 10:55:00,111.69,112.0,111.67,112.0,3264.0,106.8965,107.1932,106.8774,107.1932,3264.0
2021-09-15 11:00:00,112.01,112.28,111.9,112.27,4600.0,107.2028,107.4612,107.0975,107.4516,4600.0
2021-09-15 11:05:00,112.28,112.48,112.28,112.45,7503.0,107.4612,107.6526,107.4612,107.6239,7503.0
2021-09-15 11:10:00,112.39,112.46,112.34,112.35,4312.0,107.5665,107.6334,107.5186,107.5282,4312.0
2021-09-15 11:15:00,112.33,112.55,112.31,112.47,3616.0,107.509,107.7196,107.4899,107.643,3616.0
2021-09-15 11:20:00,112.53,112.61,112.46,112.58,3386.0,107.7004,107.777,107.6334,107.7483,3386.0
2021-09-15 11:25:00,112.57,112.59,112.47,112.48,4423.0,107.7387,107.7579,107.643,107.6526,4423.0
2021-09-15 11:30:00,112.46,112.46,112.29,112.34,2201.0,107.6334,107.6334,107.4707,107.5186,2201.0
2021-09-15 11:35:00,112.32,112.61,112.28,112.6,2209.0,107.4995,107.777,107.4612,107.7674,2209.0
2021-09-15 11:40:00,112.58,112.64,112.41,112.45,3100.0,107.7483,107.8057,107.5856,107.6239,3100.0
2021-09-15 11:45:00,112.42,112.44,112.36,112.44,1300.0,107.5952,107.6143,107.5377,107.6143,1300.0
2021-09-15 11:50:00,112.49,112.49,112.37,112.37,3900.0,107.6622,107.6622,107.5473,107.5473,3900.0
2021-09-15 11:55:00,112.45,112.66,112.45,112.64,1700.0,107.6239,107.8249,107.6239,107.8057,1700.0
2021-09-15 12:00:00,112.63,112.63,112.41,112.41,7376.0,107.7962,107.7962,107.5856,107.5856,7376.0
2021-09-15 12:05:00,112.37,112.46,112.3,112.41,4278.0,107.5473,107.6334,107.4803,107.5856,4278.0
2021-09-15 12:10:00,112.45,112.45,112.26,112.28,11839.0,107.6239,107.6239,107.442,107.4612,11839.0
2021-09-15 12:15:00,112.3,112.37,112.26,112.26,8165.0,107.4803,107.5473,107.442,107.442,8165.0
2021-09-15 12:20:00,112.26,112.33,112.25,112.31,13367.0,107.442,107.509,107.4325,107.4899,13367.0
2021-09-15 12:25:00,112.34,112.36,112.25,112.25,15128.0,107.5186,107.5377,107.4325,107.4325,15128.0
2021-09-15 12:30:00,112.28,112.33,112.2,112.31,14867.0,107.4612,107.509,107.3846,107.4899,14867.0
2021-09-15 12:35:00,112.34,112.35,112.26,112.33,10833.0,107.5186,107.5282,107.442,107.509,10833.0
2021-09-15 12:40:00,112.33,112.48,112.29,112.41,30768.0,107.509,107.6526,107.4707,107.5856,30768.0
2021-09-15 12:45:00,112.42,112.47,112.32,112.32,5073.0,107.5952,107.643,107.4995,107.4995,5073.0
2021-09-15 12:50:00,112.31,112.47,112.28,112.47,12456.0,107.4899,107.643,107.4612,107.643,12456.0
2021-09-15 12:55:00,112.54,112.58,112.44,112.54,3610.0,107.71,107.7483,107.6143,107.71,3610.0
2021-09-15 13:00:00,112.59,112.67,112.55,112.67,4482.0,107.7579,107.8344,107.7196,107.8344,4482.0
2021-09-15 13:05:00,112.68,112.74,112.64,112.69,3252.0,107.844,107.9014,107.8057,107.8536,3252.0
2021-09-15 13:10:00,112.67,112.86,112.66,112.79,4391.0,107.8344,108.0163,107.8249,107.9493,4391.0
2021-09-15 13:15:00,112.81,112.87,112.69,112.71,8176.0,107.9684,108.0259,107.8536,107.8727,8176.0
2021-09-15 13:20:00,112.7,112.73,112.69,112.73,2551.0,107.8631,107.8919,107.8536,107.8919,2551.0
2021-09-15 13:25:00,112.7,112.78,112.65,112.74,2611.0,107.8631,107.9397,107.8153,107.9014,2611.0
2021-09-15 13:30:00,112.73,112.82,112.73,112.82,3908.0,107.8919,107.978,107.8919,107.978,3908.0
2021-09-15 13:35:00,112.81,112.81,112.68,112.72,12322.0,107.9684,107.9684,107.844,107.8823,12322.0
2021-09-15 13:40:00,112.72,112.99,112.71,112.99,1300.0,107.8823,108.1407,107.8727,108.1407,1300.0
2021-09-15 13:45:00,112.95,112.95,112.88,112.94,4024.0,108.1024,108.1024,108.0354,108.0928,4024.0
2021-09-15 13:50:00,112.94,112.94,112.82,112.82,4937.0,108.0928,108.0928,107.978,107.978,4937.0
2021-09-15 13:55:00,112.84,112.84,112.67,112.7,8037.0,107.9971,107.9971,107.8344,107.8631,8037.0
2021-09-15 14:00:00,112.7,112.77,112.69,112.7,8583.0,107.8631,107.9301,107.8536,107.8631,8583.0
2021-09-15 14:05:00,112.72,112.72,112.56,112.63,4229.0,107.8823,107.8823,107.7292,107.7962,4229.0
2021-09-15 14:10:00,112.66,112.71,112.53,112.54,2691.0,107.8249,107.8727,107.7004,107.71,2691.0
2021-09-15 14:15:00,112.53,112.53,112.41,112.43,1825.0,107.7004,107.7004,107.5856,107.6047,1825.0
2021-09-15 14:20:00,112.44,112.51,112.33,112.33,6341.0,107.6143,107.6813,107.509,107.509,6341.0
2021-09-15 14:25:00,112.32,112.55,112.31,112.48,6948.0,107.4995,107.7196,107.4899,107.6526,6948.0
2021-09-15 14:30:00,112.5,112.5,112.4,112.41,5926.0,107.6717,107.6717,107.576,107.5856,5926.0
2021-09-15 14:35:00,112.41,112.49,112.39,112.46,6996.0,107.5856,107.6622,107.5665,107.6334,6996.0
2021-09-15 14:40:00,112.52,112.53,112.45,112.49,4019.0,107.6909,107.7004,107.6239,107.6622,4019.0
2021-09-15 14:45:00,112.49,112.54,112.44,112.48,4535.0,107.6622,107.71,107.6143,107.6526,4535.0
2021-09-15 14:50:00,112.54,112.56,112.47,112.55,3415.0,107.71,107.7292,107.643,107.7196,3415.0
2021-09-15 14:55:00,112.56,112.56,112.46,112.48,5258.0,107.7292,107.7292,107.6334,107.6526,5258.0
2021-09-15 15:00:00,112.51,112.68,112.44,112.68,3700.0,107.6813,107.844,107.6143,107.844,3700.0
2021-09-15 15:05:00,112.69,112.83,112.68,112.77,5690.0,107.8536,107.9876,107.844,107.9301,5690.0
2021-09-15 15:10:00,112.79,112.96,112.78,112.96,6860.0,107.9493,108.112,107.9397,108.112,6860.0
2021-09-15 15:15:00,112.98,113.04,112.93,112.98,11203.0,108.1311,108.1886,108.0833,108.1311,11203.0
2021-09-15 15:20:00,113.01,113.03,112.9,112.93,8062.0,108.1598,108.179,108.0546,108.0833,8062.0
2021-09-15 15:25:00,112.97,113.02,112.9,112.91,17447.0,108.1216,108.1694,108.0546,108.0641,17447.0
2021-09-15 15:30:00,112.9,112.98,112.79,112.86,35849.0,108.0546,108.1311,107.9493,108.0163,35849.0
2021-09-15 15:35:00,112.86,112.93,112.8,112.85,34289.0,108.0163,108.0833,107.9589,108.0067,34289.0
2021-09-15 15:40:00,112.85,112.92,112.78,112.86,31445.0,108.0067,108.0737,107.9397,108.0163,31445.0
2021-09-15 15:45:00,112.89,112.9,112.78,112.78,26296.0,108.045,108.0546,107.9397,107.9397,26296.0
2021-09-15 15:50:00,112.78,112.97,112.72,112.89,62202.0,107.9397,108.1216,107.8823,108.045,62202.0
2021-09-15 15:55:00,112.9,112.93,112.8,112.91,84622.0,108.0546,108.0833,107.9589,108.0641,84622.0
2021-09-16 09:30:00,113.54,113.87,112.95,113.63,38658.0,108.6671,108.9829,108.1024,108.7532,38658.0
2021-09-16 09:35:00,113.65,114.11,113.63,114.11,15641.0,108.7724,109.2126,108.7532,109.2126,15641.0
2021-09-16 09:40:00,114.01,114.24,113.92,113.96,27162.0,109.1169,109.3371,109.0308,109.0691,27162.0
2021-09-16 09:45:00,114.02,114.2,113.82,113.84,17396.0,109.1265,109.2988,108.9351,108.9542,17396.0
2021-09-16 09:50:00,113.7,113.95,113.66,113.73,19014.0,108.8202,109.0595,108.7819,108.8489,19014.0
2021-09-16 09:55:00,113.61,113.82,113.45,113.68,3600.0,108.7341,108.9351,108.581,108.8011,3600.0
2021-09-16 10:00:00,113.66,113.73,113.43,113.49,6837.0,108.7819,108.8489,108.5618,108.6192,6837.0
2021-09-16 10:05:00,113.55,113.59,113.24,113.49,5075.0,108.6767,108.715,108.38,108.6192,5075.0
2021-09-16 10:10:00,113.44,113.56,113.43,113.52,6274.0,108.5714,108.6862,108.5618,108.648,6274.0
2021-09-16 10:15:00,113.48,113.52,113.28,113.31,3628.0,108.6097,108.648,108.4183,108.447,3628.0
2021-09-16 10:20:00,113.34,113.63,113.29,113.5,7102.0,108.4757,108.7532,108.4278,108.6288,7102.0
2021-09-16 10:25:00,113.5,113.56,113.43,113.52,3529.0,108.6288,108.6862,108.5618,108.648,3529.0
2021-09-16 10:30:00,113.51,113.74,113.44,113.73,15506.0,108.6384,108.8585,108.5714,108.8489,15506.0
2021-09-16 10:35:00,113.82,114.1,113.77,114.09,14842.0,108.9351,109.2031,108.8872,109.1935,14842.0
2021-09-16 10:40:00,114.06,114.16,113.86,113.89,18040.0,109.1648,109.2605,108.9734,109.0021,18040.0
2021-09-16 10:45:00,113.89,113.93,113.68,113.69,8225.0,109.0021,109.0404,108.8011,108.8107,8225.0
2021-09-16 10:50:00,113.64,113.94,113.64,113.73,82102.0,108.7628,109.0499,108.7628,108.8489,82102.0
2021-09-16 10:55:00,113.73,113.73,113.49,113.69,3056.0,108.8489,108.8489,108.6192,108.8107,3056.0
2021-09-16 11:00:00,113.67,113.72,113.49,113.56,12712.0,108.7915,108.8394,108.6192,108.6862,12712.0
2021-09-16 11:05:00,113.53,113.68,113.45,113.65,3817.0,108.6575,108.8011,108.581,108.7724,3817.0
2021-09-16 11:10:00,113.62,113.78,113.39,113.78,4500.0,108.7437,108.8968,108.5235,108.8968,4500.0
2021-09-16 11:15:00,113.76,113.78,113.57,113.57,6691.0,108.8777,108.8968,108.6958,108.6958,6691.0
2021-09-16 11:20:00,113.58,113.76,113.51,113.73,4737.0,108.7054,108.8777,108.6384,108.8489,4737.0
2021-09-16 11:25:00,113.74,113.8,113.63,113.73,4142.0,108.8585,108.9159,108.7532,108.8489,4142.0
2021-09-16 11:30:00,113.78,113.86,113.68,113.69,5798.0,108.8968,108.9734,108.8011,108.8107,5798.0
2021-09-16 11:35:00,113.74,113.79,113.66,113.77,2631.0,108.8585,108.9064,108.7819,108.8872,2631.0
2021-09-16 11:40:00,113.82,113.85,113.69,113.69,4221.0,108.9351,108.9638,108.8107,108.8107,4221.0
2021-09-16 11:45:00,113.67,113.8,113.61,113.72,2607.0,108.7915,108.9159,108.7341,108.8394,2607.0
2021-09-16 11:50:00,113.76,113.8,113.59,113.62,8623.0,108.8777,108.9159,108.715,108.7437,8623.0
2021-09-16 11:55:00,113.64,113.71,113.56,113.7,4729.0,108.7628,108.8298,108.6862,108.8202,4729.0
2021-09-16 12:00:00,113.74,113.76,113.65,113.67,5269.0,108.8585,108.8777,108.7724,108.7915,5269.0
2021-09-16 12:05:00,113.71,113.84,113.71,113.79,10356.0,108.8298,108.9542,108.8298,108.9064,10356.0
2021-09-16 12:10:00,113.76,113.78,113.65,113.68,2230.0,108.8777,108.8968,108.7724,108.8011,2230.0
2021-09-16 12:15:00,113.71,113.93,113.71,113.91,15797.0,108.8298,109.0404,108.8298,109.0212,15797.0
2021-09-16 12:20:00,113.9,114.05,113.83,114.03,7368.0,109.0116,109.1552,108.9446,109.1361,7368.0
2021-09-16 12:25:00,114.03,114.03,113.99,114.0,2370.0,109.1361,109.1361,109.0978,109.1074,2370.0
2021-09-16 12:30:00,114.07,114.1,113.92,113.95,2949.0,109.1743,109.2031,109.0308,109.0595,2949.0
2021-09-16 12:35:00,113.97,113.99,113.86,113.88,2631.0,109.0786,109.0978,108.9734,108.9925,2631.0
2021-09-16 12:40:00,113.89,113.91,113.8,113.91,3882.0,109.0021,109.0212,108.9159,109.0212,3882.0
2021-09-16 12:45:00,113.99,114.13,113.97,114.03,4000.0,109.0978,109.2318,109.0786,109.1361,4000.0
2021-09-16 12:50:00,114.03,114.03,113.81,113.81,5613.0,109.1361,109.1361,108.9255,108.9255,5613.0
2021-09-16 12:55:00,113.85,113.97,113.85,113.97,3418.0,108.9638,109.0786,108.9638,109.0786,3418.0
2021-09-16 13:00:00,113.91,113.91,113.76,113.82,2810.0,109.0212,109.0212,108.8777,108.9351,2810.0
2021-09-16 13:05:00,113.83,113.89,113.77,113.84,2437.0,108.9446,109.0021,108.8872,108.9542,2437.0
2021-09-16 13:10:00,113.83,113.89,113.75,113.89,3603.0,108.9446,109.0021,108.8681,109.0021,3603.0
2021-09-16 13:15:00,113.86,114.03,113.83,113.97,4466.0,108.9734,109.1361,108.9446,109.0786,4466.0
2021-09-16 13:20:00,113.98,113.98,113.87,113.87,2619.0,109.0882,109.0882,108.9829,108.9829,2619.0
2021-09-16 13:25:00,113.84,113.91,113.8,113.83,7588.0,108.9542,109.0212,108.9159,108.9446,7588.0
2021-09-16 13:30:00,113.81,113.82,113.71,113.73,4414.0,108.9255,108.9351,108.8298,108.8489,4414.0
2021-09-16 13:35:00,113.74,113.77,113.67,113.7,3715.0,108.8585,108.8872,108.7915,108.8202,3715.0
2021-09-16 13:40:00,113.75,113.76,113.59,113.67,5740.0,108.8681,108.8777,108.715,108.7915,5740.0
2021-09-16 13:45:00,113.65,113.73,113.58,113.58,4628.0,108.7724,108.8489,108.7054,108.7054,4628.0
2021-09-16 13:50:00,113.63,113.9,113.63,113.8,6965.0,108.7532,109.0116,108.7532,108.9159,6965.0
2021-09-16 13:55:00,113.82,113.89,113.78,113.83,9022.0,108.9351,109.0021,108.8968,108.9446,9022.0
2021-09-16 14:00:00,113.81,113.88,113.79,113.84,5369.0,108.9255,108.9925,108.9064,108.9542,5369.0
2021-09-16 14:05:00,113.87,113.87,113.76,113.76,2556.0,108.9829,108.9829,108.8777,108.8777,2556.0
2021-09-16 14:10:00,113.8,113.95,113.72,113.76,10712.0,108.9159,109.0595,108.8394,108.8777,10712.0
2021-09-16 14:15:00,113.82,113.84,113.66,113.66,3164.0,108.9351,108.9542,108.7819,108.7819,3164.0
2021-09-16 14:20:00,113.7,113.79,113.66,113.72,19192.0,108.8202,108.9064,108.7819,108.8394,19192.0
2021-09-16 14:25:00,113.74,113.78,113.64,113.7,5841.0,108.8585,108.8968,108.7628,108.8202,5841.0
2021-09-16 14:30:00,113.68,113.76,113.64,113.73,7547.0,108.8011,108.8777,108.7628,108.8489,7547.0
2021-09-16 14:35:00,113.74,113.81,113.73,113.75,5523.0,108.8585,108.9255,108.8489,108.8681,5523.0
2021-09-16 14:40:00,113.76,113.79,113.71,113.76,5500.0,108.8777,108.9064,108.8298,108.8777,5500.0
2021-09-16 14:45:00,113.82,113.87,113.75,113.87,4995.0,108.9351,108.9829,108.8681,108.9829,4995.0
2021-09-16 14:50:00,113.85,113.94,113.83,113.9,9972.0,108.9638,109.0499,108.9446,109.0116,9972.0
2021-09-16 14:55:00,113.92,114.01,113.9,113.92,6629.0,109.0308,109.1169,109.0116,109.0308,6629.0
2021-09-16 15:00:00,113.91,113.98,113.86,113.95,21915.0,109.0212,109.0882,108.9734,109.0595,21915.0
2021-09-16 15:05:00,113.99,114.1,113.95,114.04,7133.0,109.0978,109.2031,109.0595,109.1456,7133.0
2021-09-16 15:10:00,114.05,114.13,113.96,114.07,9622.0,109.1552,109.2318,109.0691,109.1743,9622.0
2021-09-16 15:15:00,114.01,114.01,113.81,113.86,9466.0,109.1169,109.1169,108.9255,108.9734,9466.0
2021-09-16 15:20:00,113.87,113.91,113.83,113.88,8700.0,108.9829,109.0212,108.9446,108.9925,8700.0
2021-09-16 15:25:00,113.88,113.92,113.81,113.82,9606.0,108.9925,109.0308,108.9255,108.9351,9606.0
2021-09-16 15:30:00,113.82,113.92,113.8,113.82,18934.0,108.9351,109.0308,108.9159,108.9351,18934.0
2021-09-16 15:35:00,113.83,113.91,113.8,113.85,15531.0,108.9446,109.0212,108.9159,108.9638,15531.0
2021-09-16 15:40:00,113.87,113.91,113.69,113.7,15601.0,108.9829,109.0212,108.8107,108.8202,15601.0
2021-09-16 15:45:00,113.7,113.77,113.64,113.67,24707.0,108.8202,108.8872,108.7628,108.7915,24707.0
2021-09-16 15:50:00,113.64,113.7,113.47,113.62,56829.0,108.7628,108.8202,108.6001,108.7437,56829.0
2021-09-16 15:55:00,113.64,113.71,113.59,113.64,106798.0,108.7628,108.8298,108.715,108.7628,106798.0
2021-09-17 09:30:00,114.2,115.13,114.01,114.95,360589.0,109.2988,110.1889,109.1169,110.0166,360589.0
2021-09-17 09:35:00,115.02,115.14,114.45,114.6,48054.0,110.0836,110.1984,109.538,109.6816,48054.0
2021-09-17 09:40:00,114.58,115.29,114.58,115.25,58147.0,109.6625,110.342,109.6625,110.3037,58147.0
2021-09-17 09:45:00,115.29,115.46,114.92,115.0,16974.0,110.342,110.5047,109.9879,110.0644,16974.0
2021-09-17 09:50:00,114.96,115.58,114.89,115.28,55596.0,110.0262,110.6195,109.9592,110.3324,55596.0
2021-09-17 09:55:00,115.24,115.66,115.07,115.6,33006.0,110.2941,110.6961,110.1314,110.6387,33006.0
2021-09-17 10:00:00,115.58,115.78,115.52,115.64,18098.0,110.6195,110.811,110.5621,110.677,18098.0
2021-09-17 10:05:00,115.59,115.64,115.36,115.48,36636.0,110.6291,110.677,110.409,110.5238,36636.0
2021-09-17 10:10:00,115.48,115.73,115.39,115.47,29276.0,110.5238,110.7631,110.4377,110.5143,29276.0
2021-09-17 10:15:00,115.43,115.44,115.18,115.3,11733.0,110.476,110.4856,110.2367,110.3516,11733.0
2021-09-17 10:20:00,115.25,115.26,115.07,115.1,10205.0,110.3037,110.3133,110.1314,110.1601,10205.0
2021-09-17 10:25:00,115.07,115.33,115.07,115.23,8177.0,110.1314,110.3803,110.1314,110.2846,8177.0
2021-09-17 10:30:00,115.2,115.2,114.84,115.0,13201.0,110.2559,110.2559,109.9113,110.0644,13201.0
2021-09-17 10:35:00,115.0,115.17,114.99,115.04,5610.0,110.0644,110.2271,110.0549,110.1027,5610.0
2021-09-17 10:40:00,115.08,115.13,114.79,114.82,7399.0,110.141,110.1889,109.8634,109.8922,7399.0
2021-09-17 10:45:00,114.8,115.06,114.76,115.06,12400.0,109.873,110.1219,109.8347,110.1219,12400.0
2021-09-17 10:50:00,115.0,115.23,114.91,115.19,4371.0,110.0644,110.2846,109.9783,110.2463,4371.0
2021-09-17 10:55:00,115.15,115.15,114.85,114.92,4478.0,110.208,110.208,109.9209,109.9879,4478.0
2021-09-17 11:00:00,114.88,114.91,114.51,114.63,25231.0,109.9496,109.9783,109.5955,109.7103,25231.0
2021-09-17 11:05:00,114.63,114.68,114.57,114.61,2834.0,109.7103,109.7582,109.6529,109.6912,2834.0
2021-09-17 11:10:00,114.6,114.6,114.32,114.48,6605.0,109.6816,109.6816,109.4136,109.5668,6605.0
2021-09-17 11:15:00,114.54,114.58,114.39,114.45,6179.0,109.6242,109.6625,109.4806,109.538,6179.0
2021-09-17 11:20:00,114.42,114.51,114.36,114.36,5548.0,109.5093,109.5955,109.4519,109.4519,5548.0
2021-09-17 11:25:00,114.26,114.31,114.0,114.04,5546.0,109.3562,109.404,109.1074,109.1456,5546.0
2021-09-17 11:30:00,114.06,114.1,113.81,113.91,11172.0,109.1648,109.2031,108.9255,109.0212,11172.0
2021-09-17 11:35:00,113.98,114.18,113.88,114.09,5464.0,109.0882,109.2796,108.9925,109.1935,5464.0
2021-09-17 11:40:00,114.1,114.27,114.02,114.07,3692.0,109.2031,109.3658,109.1265,109.1743,3692.0
2021-09-17 11:45:00,114.07,114.35,114.07,114.32,3876.0,109.1743,109.4423,109.1743,109.4136,3876.0
2021-09-17 11:50:00,114.27,114.29,114.13,114.15,3776.0,109.3658,109.3849,109.2318,109.2509,3776.0
2021-09-17 11:55:00,114.17,114.42,114.14,114.38,4044.0,109.2701,109.5093,109.2413,109.471,4044.0
2021-09-17 12:00:00,114.38,114.48,114.25,114.45,4650.0,109.471,109.5668,109.3466,109.538,4650.0
2021-09-17 12:05:00,114.45,114.69,114.45,114.66,6622.0,109.538,109.7677,109.538,109.739,6622.0
2021-09-17 12:10:00,114.65,114.7,114.57,114.62,9623.0,109.7295,109.7773,109.6529,109.7007,9623.0
2021-09-17 12:15:00,114.57,114.62,114.47,114.57,11077.0,109.6529,109.7007,109.5572,109.6529,11077.0
2021-09-17 12:20:00,114.55,114.64,114.5,114.64,1951.0,109.6337,109.7199,109.5859,109.7199,1951.0
2021-09-17 12:25:00,114.67,114.67,114.38,114.38,2657.0,109.7486,109.7486,109.471,109.471,2657.0
2021-09-17 12:30:00,114.45,114.49,114.43,114.49,2506.0,109.538,109.5763,109.5189,109.5763,2506.0
2021-09-17 12:35:00,114.44,114.56,114.44,114.53,3688.0,109.5285,109.6433,109.5285,109.6146,3688.0
2021-09-17 12:40:00,114.54,114.57,114.46,114.46,1400.0,109.6242,109.6529,109.5476,109.5476,1400.0
2021-09-17 12:45:00,114.48,114.48,114.3,114.34,2154.0,109.5668,109.5668,109.3945,109.4328,2154.0
2021-09-17 12:50:00,114.35,114.47,114.3,114.33,2749.0,109.4423,109.5572,109.3945,109.4232,2749.0
2021-09-17 12:55:00,114.35,114.35,114.23,114.25,798.0,109.4423,109.4423,109.3275,109.3466,798.0
2021-09-17 13:00:00,114.22,114.22,114.05,114.07,3061.0,109.3179,109.3179,109.1552,109.1743,3061.0
2021-09-17 13:05:00,114.06,114.21,114.06,114.14,2881.0,109.1648,109.3083,109.1648,109.2413,2881.0
2021-09-17 13:10:00,114.17,114.17,114.07,114.07,1323.0,109.2701,109.2701,109.1743,109.1743,1323.0
2021-09-17 13:15:00,114.05,114.05,113.97,113.97,2037.0,109.1552,109.1552,109.0786,109.0786,2037.0
2021-09-17 13:20:00,113.95,114.05,113.93,114.0,1900.0,109.0595,109.1552,109.0404,109.1074,1900.0
2021-09-17 13:25:00,113.99,114.14,113.96,114.1,2661.0,109.0978,109.2413,109.0691,109.2031,2661.0
2021-09-17 13:30:00,114.12,114.12,113.95,113.97,2699.0,109.2222,109.2222,109.0595,109.0786,2699.0
2021-09-17 13:35:00,114.04,114.23,114.03,114.18,6367.0,109.1456,109.3275,109.1361,109.2796,6367.0
2021-09-17 13:40:00,114.16,114.18,114.1,114.1,2400.0,109.2605,109.2796,109.2031,109.2031,2400.0
2021-09-17 13:45:00,114.13,114.13,113.86,113.9,1549.0,109.2318,109.2318,108.9734,109.0116,1549.0
2021-09-17 13:50:00,113.89,113.99,113.82,113.99,3758.0,109.0021,109.0978,108.9351,109.0978,3758.0
2021-09-17 13:55:00,113.98,114.24,113.98,114.2,13840.0,109.0882,109.3371,109.0882,109.2988,13840.0
2021-09-17 14:00:00,114.14,114.19,114.04,114.13,5014.0,109.2413,109.2892,109.1456,109.2318,5014.0
2021-09-17 14:05:00,114.16,114.25,114.01,114.24,6300.0,109.2605,109.3466,109.1169,109.3371,6300.0
2021-09-17 14:10:00,114.27,114.38,114.23,114.27,6957.0,109.3658,109.471,109.3275,109.3658,6957.0
2021-09-17 14:15:00,114.27,114.27,114.11,114.12,5803.0,109.3658,109.3658,109.2126,109.2222,5803.0
2021-09-17 14:20:00,114.1,114.19,114.05,114.17,3297.0,109.2031,109.2892,109.1552,109.2701,3297.0
2021-09-17 14:25:00,114.17,114.2,114.07,114.15,9350.0,109.2701,109.2988,109.1743,109.2509,9350.0
2021-09-17 14:30:00,114.13,114.23,114.1,114.14,3617.0,109.2318,109.3275,109.2031,109.2413,3617.0
2021-09-17 14:35:00,114.09,114.18,114.01,114.16,4400.0,109.1935,109.2796,109.1169,109.2605,4400.0
2021-09-17 14:40:00,114.18,114.33,114.15,114.3,3102.0,109.2796,109.4232,109.2509,109.3945,3102.0
2021-09-17 14:45:00,114.34,114.37,114.28,114.37,7574.0,109.4328,109.4615,109.3753,109.4615,7574.0
2021-09-17 14:50:00,114.37,114.5,114.36,114.41,14950.0,109.4615,109.5859,109.4519,109.4998,14950.0
2021-09-17 14:55:00,114.41,114.57,114.36,114.4,4147.0,109.4998,109.6529,109.4519,109.4902,4147.0
2021-09-17 15:00:00,114.43,114.56,114.42,114.53,12115.0,109.5189,109.6433,109.5093,109.6146,12115.0
2021-09-17 15:05:00,114.54,114.54,114.47,114.5,5447.0,109.6242,109.6242,109.5572,109.5859,5447.0
2021-09-17 15:10:00,114.52,114.54,114.43,114.48,21972.0,109.605,109.6242,109.5189,109.5668,21972.0
2021-09-17 15:15:00,114.5,114.63,114.47,114.59,6084.0,109.5859,109.7103,109.5572,109.672,6084.0
2021-09-17 15:20:00,114.6,114.71,114.59,114.71,6516.0,109.6816,109.7869,109.672,109.7869,6516.0
2021-09-17 15:25:00,114.7,114.7,114.5,114.57,9041.0,109.7773,109.7773,109.5859,109.6529,9041.0
2021-09-17 15:30:00,114.58,114.68,114.52,114.68,15178.0,109.6625,109.7582,109.605,109.7582,15178.0
2021-09-17 15:35:00,114.7,114.73,114.45,114.55,17351.0,109.7773,109.806,109.538,109.6337,17351.0
2021-09-17 15:40:00,114.55,114.6,114.4,114.52,12675.0,109.6337,109.6816,109.4902,109.605,12675.0
2021-09-17 15:45:00,114.51,114.51,114.18,114.23,12481.0,109.5955,109.5955,109.2796,109.3275,12481.0
2021-09-17 15:50:00,114.26,114.57,114.26,114.47,38855.0,109.3562,109.6529,109.3562,109.5572,38855.0
2021-09-17 15:55:00,114.44,114.71,114.41,114.61,61127.0,109.5285,109.7869,109.4998,109.6912,61127.0
2021-09-20 09:30:00,113.34,113.81,112.52,113.66,37634.0,108.4757,108.9255,107.6909,108.7819,37634.0
2021-09-20 09:35:00,113.68,113.69,113.0,113.17,11626.0,108.8011,108.8107,108.1503,108.313,11626.0
2021-09-20 09:40:00,113.17,113.82,113.14,113.67,5704.0,108.313,108.9351,108.2843,108.7915,5704.0
2021-09-20 09:45:00,113.82,114.43,113.8,114.43,6798.0,108.9351,109.5189,108.9159,109.5189,6798.0
2021-09-20 09:50:00,114.43,114.46,113.7,114.12,12710.0,109.5189,109.5476,108.8202,109.2222,12710.0
2021-09-20 09:55:00,114.12,114.13,113.73,113.73,7365.0,109.2222,109.2318,108.8489,108.8489,7365.0
2021-09-20 10:00:00,113.66,113.66,113.16,113.39,5472.0,108.7819,108.7819,108.3034,108.5235,5472.0
2021-09-20 10:05:00,113.35,113.93,113.35,113.77,9427.0,108.4853,109.0404,108.4853,108.8872,9427.0
2021-09-20 10:10:00,113.83,113.86,113.59,113.76,4291.0,108.9446,108.9734,108.715,108.8777,4291.0
2021-09-20 10:15:00,113.59,113.59,113.15,113.22,6766.0,108.715,108.715,108.2938,108.3608,6766.0
2021-09-20 10:20:00,113.14,113.14,112.93,112.98,3429.0,108.2843,108.2843,108.0833,108.1311,3429.0
2021-09-20 10:25:00,112.93,113.22,112.89,113.11,6777.0,108.0833,108.3608,108.045,108.2556,6777.0
2021-09-20 10:30:00,113.03,113.33,112.99,112.99,3992.0,108.179,108.4661,108.1407,108.1407,3992.0
2021-09-20 10:35:00,113.0,113.28,112.99,113.17,3804.0,108.1503,108.4183,108.1407,108.313,3804.0
2021-09-20 10:40:00,113.15,113.17,112.94,113.12,3092.0,108.2938,108.313,108.0928,108.2651,3092.0
2021-09-20 10:45:00,113.13,113.23,112.91,113.23,4839.0,108.2747,108.3704,108.0641,108.3704,4839.0
2021-09-20 10:50:00,113.16,113.32,113.06,113.29,3713.0,108.3034,108.4565,108.2077,108.4278,3713.0
2021-09-20 10:55:00,113.24,113.25,112.82,112.99,4373.0,108.38,108.3895,107.978,108.1407,4373.0
2021-09-20 11:00:00,113.02,113.17,112.81,113.17,11106.0,108.1694,108.313,107.9684,108.313,11106.0
2021-09-20 11:05:00,113.14,113.43,113.11,113.31,3700.0,108.2843,108.5618,108.2556,108.447,3700.0
2021-09-20 11:10:00,113.29,113.36,113.22,113.27,4260.0,108.4278,108.4948,108.3608,108.4087,4260.0
2021-09-20 11:15:00,113.22,113.23,112.81,112.92,10155.0,108.3608,108.3704,107.9684,108.0737,10155.0
2021-09-20 11:20:00,112.94,113.02,112.82,112.9,2930.0,108.0928,108.1694,107.978,108.0546,2930.0
2021-09-20 11:25:00,112.87,113.0,112.73,112.8,2800.0,108.0259,108.1503,107.8919,107.9589,2800.0
2021-09-20 11:30:00,112.8,112.8,112.41,112.5,5967.0,107.9589,107.9589,107.5856,107.6717,5967.0
2021-09-20 11:35:00,112.42,112.45,112.38,112.42,2318.0,107.5952,107.6239,107.5569,107.5952,2318.0
2021-09-20 11:40:00,112.41,112.44,112.34,112.38,4356.0,107.5856,107.6143,107.5186,107.5569,4356.0
2021-09-20 11:45:00,112.39,112.43,112.28,112.4,4230.0,107.5665,107.6047,107.4612,107.576,4230.0
2021-09-20 11:50:00,112.38,112.4,112.25,112.32,8404.0,107.5569,107.576,107.4325,107.4995,8404.0
2021-09-20 11:55:00,112.35,112.44,112.23,112.36,9326.0,107.5282,107.6143,107.4133,107.5377,9326.0
2021-09-20 12:00:00,112.37,112.46,112.31,112.41,5723.0,107.5473,107.6334,107.4899,107.5856,5723.0
2021-09-20 12:05:00,112.37,112.45,112.31,112.34,6071.0,107.5473,107.6239,107.4899,107.5186,6071.0
2021-09-20 12:10:00,112.38,112.54,112.3,112.53,12223.0,107.5569,107.71,107.4803,107.7004,12223.0
2021-09-20 12:15:00,112.49,112.59,112.49,112.51,5022.0,107.6622,107.7579,107.6622,107.6813,5022.0
2021-09-20 12:20:00,112.51,112.53,112.26,112.31,3699.0,107.6813,107.7004,107.442,107.4899,3699.0
2021-09-20 12:25:00,112.34,112.47,112.32,112.35,4452.0,107.5186,107.643,107.4995,107.5282,4452.0
2021-09-20 12:30:00,112.36,112.44,112.29,112.32,2645.0,107.5377,107.6143,107.4707,107.4995,2645.0
2021-09-20 12:35:00,112.28,112.37,112.22,112.27,3760.0,107.4612,107.5473,107.4037,107.4516,3760.0
2021-09-20 12:40:00,112.29,112.3,112.1,112.23,3475.0,107.4707,107.4803,107.2889,107.4133,3475.0
2021-09-20 12:45:00,112.22,112.31,112.14,112.2,2400.0,107.4037,107.4899,107.3272,107.3846,2400.0
2021-09-20 12:50:00,112.23,112.28,112.19,112.19,4461.0,107.4133,107.4612,107.375,107.375,4461.0
2021-09-20 12:55:00,112.14,112.21,111.89,111.92,6525.0,107.3272,107.3942,107.0879,107.1166,6525.0
2021-09-20 13:00:00,111.92,112.0,111.79,111.84,7504.0,107.1166,107.1932,106.9922,107.0401,7504.0
2021-09-20 13:05:00,111.8,111.83,111.65,111.65,2604.0,107.0018,107.0305,106.8582,106.8582,2604.0
2021-09-20 13:10:00,111.67,111.81,111.66,111.78,7044.0,106.8774,107.0113,106.8678,106.9826,7044.0
2021-09-20 13:15:00,111.79,112.08,111.79,112.08,6213.0,106.9922,107.2698,106.9922,107.2698,6213.0
2021-09-20 13:20:00,112.09,112.15,112.04,112.1,26404.0,107.2793,107.3368,107.2315,107.2889,26404.0
2021-09-20 13:25:00,112.12,112.27,112.1,112.27,3322.0,107.308,107.4516,107.2889,107.4516,3322.0
2021-09-20 13:30:00,112.25,112.26,112.13,112.13,2945.0,107.4325,107.442,107.3176,107.3176,2945.0
2021-09-20 13:35:00,112.15,112.37,112.1,112.37,5948.0,107.3368,107.5473,107.2889,107.5473,5948.0
2021-09-20 13:40:00,112.37,112.41,112.16,112.16,8166.0,107.5473,107.5856,107.3463,107.3463,8166.0
2021-09-20 13:45:00,112.19,112.28,112.07,112.28,3163.0,107.375,107.4612,107.2602,107.4612,3163.0
2021-09-20 13:50:00,112.33,112.33,112.23,112.25,2100.0,107.509,107.509,107.4133,107.4325,2100.0
2021-09-20 13:55:00,112.21,112.3,112.2,112.27,3070.0,107.3942,107.4803,107.3846,107.4516,3070.0
2021-09-20 14:00:00,112.28,112.5,112.22,112.48,9319.0,107.4612,107.6717,107.4037,107.6526,9319.0
2021-09-20 14:05:00,112.45,112.5,112.34,112.34,10716.0,107.6239,107.6717,107.5186,107.5186,10716.0
2021-09-20 14:10:00,112.33,112.33,112.16,112.17,3694.0,107.509,107.509,107.3463,107.3559,3694.0
2021-09-20 14:15:00,112.08,112.13,112.0,112.09,5139.0,107.2698,107.3176,107.1932,107.2793,5139.0
2021-09-20 14:20:00,112.07,112.1,111.83,111.86,5089.0,107.2602,107.2889,107.0305,107.0592,5089.0
2021-09-20 14:25:00,111.82,111.93,111.82,111.91,3621.0,107.0209,107.1262,107.0209,107.1071,3621.0
2021-09-20 14:30:00,111.89,111.97,111.84,111.9,5318.0,107.0879,107.1645,107.0401,107.0975,5318.0
2021-09-20 14:35:00,111.91,111.91,111.77,111.88,4335.0,107.1071,107.1071,106.9731,107.0783,4335.0
2021-09-20 14:40:00,111.9,112.1,111.75,111.75,7886.0,107.0975,107.2889,106.9539,106.9539,7886.0
2021-09-20 14:45:00,111.72,111.98,111.72,111.78,4177.0,106.9252,107.174,106.9252,106.9826,4177.0
2021-09-20 14:50:00,111.83,111.89,111.7,111.7,4254.0,107.0305,107.0879,106.9061,106.9061,4254.0
2021-09-20 14:55:00,111.68,111.99,111.64,111.84,6967.0,106.8869,107.1836,106.8486,107.0401,6967.0
2021-09-20 15:00:00,111.84,111.95,111.73,111.83,7199.0,107.0401,107.1453,106.9348,107.0305,7199.0
2021-09-20 15:05:00,111.72,111.77,111.62,111.75,3910.0,106.9252,106.9731,106.8295,106.9539,3910.0
2021-09-20 15:10:00,111.72,111.86,111.72,111.77,8725.0,106.9252,107.0592,106.9252,106.9731,8725.0
2021-09-20 15:15:00,111.82,112.0,111.73,111.91,18463.0,107.0209,107.1932,106.9348,107.1071,18463.0
2021-09-20 15:20:00,111.92,112.13,111.88,111.94,4680.0,107.1166,107.3176,107.0783,107.1358,4680.0
2021-09-20 15:25:00,112.02,112.26,111.95,112.26,9781.0,107.2123,107.442,107.1453,107.442,9781.0
2021-09-20 15:30:00,112.29,112.53,112.25,112.46,8698.0,107.4707,107.7004,107.4325,107.6334,8698.0
2021-09-20 15:35:00,112.45,112.6,112.44,112.51,9075.0,107.6239,107.7674,107.6143,107.6813,9075.0
2021-09-20 15:40:00,112.56,112.69,112.49,112.56,9454.0,107.7292,107.8536,107.6622,107.7292,9454.0
2021-09-20 15:45:00,112.61,112.79,112.51,112.68,10244.0,107.777,107.9493,107.6813,107.844,10244.0
2021-09-20 15:50:00,112.7,113.04,112.7,112.97,42952.0,107.8631,108.1886,107.8631,108.1216,42952.0
2021-09-20 15:55:00,113.0,113.23,113.0,113.13,85199.0,108.1503,108.3704,108.1503,108.2747,85199.0
2021-09-21 09:30:00,114.04,114.67,113.97,114.67,31074.0,109.1456,109.7486,109.0786,109.7486,31074.0
2021-09-21 09:35:00,114.68,115.22,114.68,115.01,24725.0,109.7582,110.275,109.7582,110.074,24725.0
2021-09-21 09:40:00,115.01,115.01,114.16,114.34,16678.0,110.074,110.074,109.2605,109.4328,16678.0
2021-09-21 09:45:00,114.46,114.68,114.38,114.38,10164.0,109.5476,109.7582,109.471,109.471,10164.0
2021-09-21 09:50:00,114.31,114.34,114.02,114.18,5538.0,109.404,109.4328,109.1265,109.2796,5538.0
2021-09-21 09:55:00,114.24,114.42,114.01,114.42,12454.0,109.3371,109.5093,109.1169,109.5093,12454.0
2021-09-21 10:00:00,114.42,114.56,114.25,114.53,15697.0,109.5093,109.6433,109.3466,109.6146,15697.0
2021-09-21 10:05:00,114.49,114.57,113.74,113.76,5814.0,109.5763,109.6529,108.8585,108.8777,5814.0
2021-09-21 10:10:00,113.72,114.01,113.71,113.99,5987.0,108.8394,109.1169,108.8298,109.0978,5987.0
2021-09-21 10:15:00,113.9,114.15,113.89,114.15,5164.0,109.0116,109.2509,109.0021,109.2509,5164.0
2021-09-21 10:20:00,114.18,114.22,113.76,113.76,16459.0,109.2796,109.3179,108.8777,108.8777,16459.0
2021-09-21 10:25:00,113.82,114.2,113.73,114.2,20833.0,108.9351,109.2988,108.8489,109.2988,20833.0
2021-09-21 10:30:00,114.15,114.32,113.94,114.07,3979.0,109.2509,109.4136,109.0499,109.1743,3979.0
2021-09-21 10:35:00,114.07,114.07,113.78,113.97,6191.0,109.1743,109.1743,108.8968,109.0786,6191.0
2021-09-21 10:40:00,113.98,113.98,113.76,113.77,8075.0,109.0882,109.0882,108.8777,108.8872,8075.0
2021-09-21 10:45:00,113.77,113.77,113.42,113.5,10207.0,108.8872,108.8872,108.5522,108.6288,10207.0
2021-09-21 10:50:00,113.49,113.68,113.43,113.68,5691.0,108.6192,108.8011,108.5618,108.8011,5691.0
2021-09-21 10:55:00,113.71,114.03,113.67,113.92,15331.0,108.8298,109.1361,108.7915,109.0308,15331.0
2021-09-21 11:00:00,113.91,113.99,113.74,113.97,23113.0,109.0212,109.0978,108.8585,109.0786,23113.0
2021-09-21 11:05:00,114.01,114.34,113.99,114.34,5995.0,109.1169,109.4328,109.0978,109.4328,5995.0
2021-09-21 11:10:00,114.32,114.48,114.27,114.47,8257.0,109.4136,109.5668,109.3658,109.5572,8257.0
2021-09-21 11:15:00,114.54,114.56,114.36,114.42,12539.0,109.6242,109.6433,109.4519,109.5093,12539.0
2021-09-21 11:20:00,114.42,114.44,114.28,114.28,10752.0,109.5093,109.5285,109.3753,109.3753,10752.0
2021-09-21 11:25:00,114.29,114.44,114.27,114.3,6612.0,109.3849,109.5285,109.3658,109.3945,6612.0
2021-09-21 11:30:00,114.38,115.04,114.37,115.04,12923.0,109.471,110.1027,109.4615,110.1027,12923.0
2021-09-21 11:35:00,115.01,115.12,114.88,114.9,9116.0,110.074,110.1793,109.9496,109.9687,9116.0
2021-09-21 11:40:00,114.92,114.97,114.83,114.9,6862.0,109.9879,110.0357,109.9017,109.9687,6862.0
2021-09-21 11:45:00,114.94,115.1,114.92,114.98,8301.0,110.007,110.1601,109.9879,110.0453,8301.0
2021-09-21 11:50:00,115.0,115.09,114.86,115.0,8383.0,110.0644,110.1506,109.9304,110.0644,8383.0
2021-09-21 11:55:00,115.05,115.1,115.0,115.06,6627.0,110.1123,110.1601,110.0644,110.1219,6627.0
2021-09-21 12:00:00,115.07,115.32,115.05,115.32,8917.0,110.1314,110.3707,110.1123,110.3707,8917.0
2021-09-21 12:05:00,115.33,115.42,115.22,115.32,14785.0,110.3803,110.4664,110.275,110.3707,14785.0
2021-09-21 12:10:00,115.31,115.42,115.31,115.37,9196.0,110.3611,110.4664,110.3611,110.4186,9196.0
2021-09-21 12:15:00,115.35,115.4,115.19,115.23,19679.0,110.3994,110.4473,110.2463,110.2846,19679.0
2021-09-21 12:20:00,115.21,115.3,115.21,115.24,7534.0,110.2654,110.3516,110.2654,110.2941,7534.0
2021-09-21 12:25:00,115.22,115.27,115.04,115.07,19505.0,110.275,110.3228,110.1027,110.1314,19505.0
2021-09-21 12:30:00,115.05,115.05,114.8,114.91,7767.0,110.1123,110.1123,109.873,109.9783,7767.0
2021-09-21 12:35:00,114.9,114.94,114.79,114.84,6577.0,109.9687,110.007,109.8634,109.9113,6577.0
2021-09-21 12:40:00,114.81,114.88,114.76,114.82,3862.0,109.8826,109.9496,109.8347,109.8922,3862.0
2021-09-21 12:45:00,114.84,114.84,114.7,114.7,7567.0,109.9113,109.9113,109.7773,109.7773,7567.0
2021-09-21 12:50:00,114.69,114.69,114.35,114.45,3990.0,109.7677,109.7677,109.4423,109.538,3990.0
2021-09-21 12:55:00,114.48,114.56,114.42,114.53,5015.0,109.5668,109.6433,109.5093,109.6146,5015.0
2021-09-21 13:00:00,114.49,114.63,114.32,114.38,6070.0,109.5763,109.7103,109.4136,109.471,6070.0
2021-09-21 13:05:00,114.35,114.43,114.33,114.39,5424.0,109.4423,109.5189,109.4232,109.4806,5424.0
2021-09-21 13:10:00,114.42,114.43,114.33,114.43,5684.0,109.5093,109.5189,109.4232,109.5189,5684.0
2021-09-21 13:15:00,114.41,114.45,114.33,114.45,5663.0,109.4998,109.538,109.4232,109.538,5663.0
2021-09-21 13:20:00,114.45,114.55,114.26,114.26,5960.0,109.538,109.6337,109.3562,109.3562,5960.0
2021-09-21 13:25:00,114.26,114.3,114.13,114.13,5254.0,109.3562,109.3945,109.2318,109.2318,5254.0
2021-09-21 13:30:00,114.16,114.21,114.07,114.13,6922.0,109.2605,109.3083,109.1743,109.2318,6922.0
2021-09-21 13:35:00,114.15,114.26,114.08,114.26,4362.0,109.2509,109.3562,109.1839,109.3562,4362.0
2021-09-21 13:40:00,114.25,114.29,114.14,114.19,6929.0,109.3466,109.3849,109.2413,109.2892,6929.0
2021-09-21 13:45:00,114.2,114.24,114.08,114.17,6321.0,109.2988,109.3371,109.1839,109.2701,6321.0
2021-09-21 13:50:00,114.14,114.26,113.85,113.87,5742.0,109.2413,109.3562,108.9638,108.9829,5742.0
2021-09-21 13:55:00,113.91,114.04,113.86,114.03,3860.0,109.0212,109.1456,108.9734,109.1361,3860.0
2021-09-21 14:00:00,114.04,114.21,114.04,114.18,8646.0,109.1456,109.3083,109.1456,109.2796,8646.0
2021-09-21 14:05:00,114.17,114.26,114.16,114.19,4688.0,109.2701,109.3562,109.2605,109.2892,4688.0
2021-09-21 14:10:00,114.18,114.2,114.06,114.11,6025.0,109.2796,109.2988,109.1648,109.2126,6025.0
2021-09-21 14:15:00,114.1,114.19,114.04,114.06,5595.0,109.2031,109.2892,109.1456,109.1648,5595.0
2021-09-21 14:20:00,114.03,114.09,113.83,113.83,9195.0,109.1361,109.1935,108.9446,108.9446,9195.0
2021-09-21 14:25:00,113.81,113.87,113.75,113.76,7100.0,108.9255,108.9829,108.8681,108.8777,7100.0
2021-09-21 14:30:00,113.79,113.92,113.79,113.91,4543.0,108.9064,109.0308,108.9064,109.0212,4543.0
2021-09-21 14:35:00,113.93,113.98,113.9,113.98,4787.0,109.0404,109.0882,109.0116,109.0882,4787.0
2021-09-21 14:40:00,113.98,114.11,113.96,114.1,6637.0,109.0882,109.2126,109.0691,109.2031,6637.0
2021-09-21 14:45:00,114.07,114.17,114.03,114.11,5689.0,109.1743,109.2701,109.1361,109.2126,5689.0
2021-09-21 14:50:00,114.16,114.57,114.16,114.47,23688.0,109.2605,109.6529,109.2605,109.5572,23688.0
2021-09-21 14:55:00,114.46,114.47,114.23,114.33,10064.0,109.5476,109.5572,109.3275,109.4232,10064.0
2021-09-21 15:00:00,114.31,114.49,114.3,114.33,10969.0,109.404,109.5763,109.3945,109.4232,10969.0
2021-09-21 15:05:00,114.36,114.5,114.35,114.44,8379.0,109.4519,109.5859,109.4423,109.5285,8379.0
2021-09-21 15:10:00,114.44,114.57,114.34,114.57,8897.0,109.5285,109.6529,109.4328,109.6529,8897.0
2021-09-21 15:15:00,114.6,114.7,114.32,114.32,12503.0,109.6816,109.7773,109.4136,109.4136,12503.0
2021-09-21 15:20:00,114.32,114.54,114.32,114.46,9626.0,109.4136,109.6242,109.4136,109.5476,9626.0
2021-09-21 15:25:00,114.47,114.55,114.43,114.51,13833.0,109.5572,109.6337,109.5189,109.5955,13833.0
2021-09-21 15:30:00,114.51,114.58,114.45,114.53,10901.0,109.5955,109.6625,109.538,109.6146,10901.0
2021-09-21 15:35:00,114.52,114.52,114.27,114.27,13744.0,109.605,109.605,109.3658,109.3658,13744.0
2021-09-21 15:40:00,114.26,114.44,114.22,114.38,17007.0,109.3562,109.5285,109.3179,109.471,17007.0
2021-09-21 15:45:00,114.38,114.38,114.09,114.09,17507.0,109.471,109.471,109.1935,109.1935,17507.0
2021-09-21 15:50:00,114.07,114.15,113.95,113.97,37065.0,109.1743,109.2509,109.0595,109.0786,37065.0
2021-09-21 15:55:00,113.94,114.02,113.81,113.85,62511.0,109.0499,109.1265,108.9255,108.9638,62511.0
2021-09-22 09:30:00,115.12,115.79,114.74,115.13,42931.0,110.1793,110.8205,109.8156,110.1889,42931.0
2021-09-22 09:35:00,115.06,115.14,114.89,115.14,4718.0,110.1219,110.1984,109.9592,110.1984,4718.0
2021-09-22 09:40:00,115.14,115.16,114.58,114.69,8563.0,110.1984,110.2176,109.6625,109.7677,8563.0
2021-09-22 09:45:00,114.79,114.8,114.6,114.66,4234.0,109.8634,109.873,109.6816,109.739,4234.0
2021-09-22 09:50:00,114.65,114.83,114.59,114.67,7192.0,109.7295,109.9017,109.672,109.7486,7192.0
2021-09-22 09:55:00,114.74,115.11,114.73,115.11,17547.0,109.8156,110.1697,109.806,110.1697,17547.0
2021-09-22 10:00:00,115.16,115.19,114.85,115.03,14000.0,110.2176,110.2463,109.9209,110.0931,14000.0
2021-09-22 10:05:00,115.02,115.12,114.96,114.96,4008.0,110.0836,110.1793,110.0262,110.0262,4008.0
2021-09-22 10:10:00,114.96,114.96,114.56,114.67,3168.0,110.0262,110.0262,109.6433,109.7486,3168.0
2021-09-22 10:15:00,114.65,114.88,114.64,114.73,2647.0,109.7295,109.9496,109.7199,109.806,2647.0
2021-09-22 10:20:00,114.76,114.8,114.59,114.63,3282.0,109.8347,109.873,109.672,109.7103,3282.0
2021-09-22 10:25:00,114.59,114.71,114.56,114.59,3862.0,109.672,109.7869,109.6433,109.672,3862.0
2021-09-22 10:30:00,114.66,114.81,114.61,114.68,5885.0,109.739,109.8826,109.6912,109.7582,5885.0
2021-09-22 10:35:00,114.71,114.8,114.67,114.7,3350.0,109.7869,109.873,109.7486,109.7773,3350.0
2021-09-22 10:40:00,114.7,114.88,114.7,114.86,2545.0,109.7773,109.9496,109.7773,109.9304,2545.0
2021-09-22 10:45:00,114.82,114.98,114.8,114.95,2012.0,109.8922,110.0453,109.873,110.0166,2012.0
2021-09-22 10:50:00,114.96,115.05,114.85,114.9,2820.0,110.0262,110.1123,109.9209,109.9687,2820.0
2021-09-22 10:55:00,114.88,115.15,114.88,115.1,2550.0,109.9496,110.208,109.9496,110.1601,2550.0
2021-09-22 11:00:00,115.1,115.25,115.1,115.19,4591.0,110.1601,110.3037,110.1601,110.2463,4591.0
2021-09-22 11:05:00,115.13,115.42,115.13,115.3,6248.0,110.1889,110.4664,110.1889,110.3516,6248.0
2021-09-22 11:10:00,115.27,115.4,115.24,115.4,3060.0,110.3228,110.4473,110.2941,110.4473,3060.0
2021-09-22 11:15:00,115.39,115.43,115.31,115.32,8101.0,110.4377,110.476,110.3611,110.3707,8101.0
2021-09-22 11:20:00,115.34,115.39,115.27,115.32,6018.0,110.3898,110.4377,110.3228,110.3707,6018.0
2021-09-22 11:25:00,115.36,115.37,115.29,115.35,7045.0,110.409,110.4186,110.342,110.3994,7045.0
2021-09-22 11:30:00,115.35,115.45,115.35,115.4,4355.0,110.3994,110.4951,110.3994,110.4473,4355.0
2021-09-22 11:35:00,115.4,115.49,115.27,115.3,7281.0,110.4473,110.5334,110.3228,110.3516,7281.0
2021-09-22 11:40:00,115.28,115.32,115.21,115.23,8743.0,110.3324,110.3707,110.2654,110.2846,8743.0
2021-09-22 11:45:00,115.26,115.32,115.09,115.12,7459.0,110.3133,110.3707,110.1506,110.1793,7459.0
2021-09-22 11:50:00,115.13,115.33,114.95,115.06,12433.0,110.1889,110.3803,110.0166,110.1219,12433.0
2021-09-22 11:55:00,115.09,115.18,115.07,115.11,4519.0,110.1506,110.2367,110.1314,110.1697,4519.0
2021-09-22 12:00:00,115.03,115.16,115.02,115.05,5364.0,110.0931,110.2176,110.0836,110.1123,5364.0
2021-09-22 12:05:00,114.99,115.01,114.88,114.93,3983.0,110.0549,110.074,109.9496,109.9974,3983.0
2021-09-22 12:10:00,114.92,114.95,114.83,114.85,3956.0,109.9879,110.0166,109.9017,109.9209,3956.0
2021-09-22 12:15:00,114.86,115.03,114.85,114.97,7158.0,109.9304,110.0931,109.9209,110.0357,7158.0
2021-09-22 12:20:00,115.0,115.11,115.0,115.11,2122.0,110.0644,110.1697,110.0644,110.1697,2122.0
2021-09-22 12:25:00,115.11,115.2,115.11,115.15,3904.0,110.1697,110.2559,110.1697,110.208,3904.0
2021-09-22 12:30:00,115.19,115.19,115.06,115.08,2457.0,110.2463,110.2463,110.1219,110.141,2457.0
2021-09-22 12:35:00,115.06,115.07,115.02,115.04,3354.0,110.1219,110.1314,110.0836,110.1027,3354.0
2021-09-22 12:40:00,115.03,115.03,114.92,114.98,4332.0,110.0931,110.0931,109.9879,110.0453,4332.0
2021-09-22 12:45:00,114.99,115.02,114.92,114.93,4659.0,110.0549,110.0836,109.9879,109.9974,4659.0
2021-09-22 12:50:00,114.96,115.01,114.85,114.89,5374.0,110.0262,110.074,109.9209,109.9592,5374.0
2021-09-22 12:55:00,114.88,114.94,114.84,114.89,2472.0,109.9496,110.007,109.9113,109.9592,2472.0
2021-09-22 13:00:00,114.9,114.92,114.78,114.78,2233.0,109.9687,109.9879,109.8539,109.8539,2233.0
2021-09-22 13:05:00,114.75,114.88,114.75,114.81,4188.0,109.8252,109.9496,109.8252,109.8826,4188.0
2021-09-22 13:10:00,114.81,114.82,114.71,114.71,2351.0,109.8826,109.8922,109.7869,109.7869,2351.0
2021-09-22 13:15:00,114.71,114.81,114.67,114.78,2600.0,109.7869,109.8826,109.7486,109.8539,2600.0
2021-09-22 13:20:00,114.75,114.8,114.68,114.74,2927.0,109.8252,109.873,109.7582,109.8156,2927.0
2021-09-22 13:25:00,114.72,114.78,114.72,114.76,3612.0,109.7965,109.8539,109.7965,109.8347,3612.0
2021-09-22 13:30:00,114.74,114.82,114.7,114.7,8692.0,109.8156,109.8922,109.7773,109.7773,8692.0
2021-09-22 13:35:00,114.72,114.75,114.59,114.63,2809.0,109.7965,109.8252,109.672,109.7103,2809.0
2021-09-22 13:40:00,114.63,114.65,114.57,114.65,1757.0,109.7103,109.7295,109.6529,109.7295,1757.0
2021-09-22 13:45:00,114.64,114.64,114.55,114.55,3992.0,109.7199,109.7199,109.6337,109.6337,3992.0
2021-09-22 13:50:00,114.5,114.6,114.47,114.53,7266.0,109.5859,109.6816,109.5572,109.6146,7266.0
2021-09-22 13:55:00,114.5,114.64,114.48,114.57,2920.0,109.5859,109.7199,109.5668,109.6529,2920.0
2021-09-22 14:00:00,114.52,114.98,114.34,114.96,6155.0,109.605,110.0453,109.4328,110.0262,6155.0
2021-09-22 14:05:00,114.97,114.97,114.72,114.91,1821.0,110.0357,110.0357,109.7965,109.9783,1821.0
2021-09-22 14:10:00,114.91,115.15,114.91,115.15,4577.0,109.9783,110.208,109.9783,110.208,4577.0
2021-09-22 14:15:00,115.19,115.31,115.19,115.22,1972.0,110.2463,110.3611,110.2463,110.275,1972.0
2021-09-22 14:20:00,115.24,115.28,115.06,115.16,9262.0,110.2941,110.3324,110.1219,110.2176,9262.0
2021-09-22 14:25:00,115.16,115.26,115.14,115.25,3734.0,110.2176,110.3133,110.1984,110.3037,3734.0
2021-09-22 14:30:00,115.29,115.29,115.09,115.19,8506.0,110.342,110.342,110.1506,110.2463,8506.0
2021-09-22 14:35:00,115.22,115.26,114.88,114.97,8021.0,110.275,110.3133,109.9496,110.0357,8021.0
2021-09-22 14:40:00,114.93,114.93,114.66,114.78,4155.0,109.9974,109.9974,109.739,109.8539,4155.0
2021-09-22 14:45:00,114.71,114.71,114.41,114.43,6407.0,109.7869,109.7869,109.4998,109.5189,6407.0
2021-09-22 14:50:00,114.39,114.55,114.22,114.51,5423.0,109.4806,109.6337,109.3179,109.5955,5423.0
2021-09-22 14:55:00,114.49,114.51,114.33,114.45,4945.0,109.5763,109.5955,109.4232,109.538,4945.0
2021-09-22 15:00:00,114.47,114.49,114.29,114.29,4256.0,109.5572,109.5763,109.3849,109.3849,4256.0
2021-09-22 15:05:00,114.39,114.46,114.26,114.45,3132.0,109.4806,109.5476,109.3562,109.538,3132.0
2021-09-22 15:10:00,114.43,114.69,114.42,114.67,5995.0,109.5189,109.7677,109.5093,109.7486,5995.0
2021-09-22 15:15:00,114.68,114.81,114.64,114.81,7115.0,109.7582,109.8826,109.7199,109.8826,7115.0
2021-09-22 15:20:00,114.76,114.85,114.6,114.64,5159.0,109.8347,109.9209,109.6816,109.7199,5159.0
2021-09-22 15:25:00,114.65,114.65,114.45,114.57,5538.0,109.7295,109.7295,109.538,109.6529,5538.0
2021-09-22 15:30:00,114.55,114.62,114.34,114.46,8481.0,109.6337,109.7007,109.4328,109.5476,8481.0
2021-09-22 15:35:00,114.43,114.67,114.41,114.64,7014.0,109.5189,109.7486,109.4998,109.7199,7014.0
2021-09-22 15:40:00,114.66,114.66,114.38,114.48,6062.0,109.739,109.739,109.471,109.5668,6062.0
2021-09-22 15:45:00,114.41,114.43,114.24,114.29,14413.0,109.4998,109.5189,109.3371,109.3849,14413.0
2021-09-22 15:50:00,114.23,114.3,114.13,114.22,20192.0,109.3275,109.3945,109.2318,109.3179,20192.0
2021-09-22 15:55:00,114.17,114.22,114.07,114.18,46520.0,109.2701,109.3179,109.1743,109.2796,46520.0
2021-09-23 09:30:00,114.47,115.59,114.23,115.59,34225.0,109.5572,110.6291,109.3275,110.6291,34225.0
2021-09-23 09:35:00,115.62,115.63,115.09,115.28,16151.0,110.6578,110.6674,110.1506,110.3324,16151.0
2021-09-23 09:40:00,115.41,115.8,115.22,115.79,12067.0,110.4568,110.8301,110.275,110.8205,12067.0
2021-09-23 09:45:00,115.83,116.28,115.83,116.17,12158.0,110.8588,111.2895,110.8588,111.1842,12158.0
2021-09-23 09:50:00,116.19,116.38,116.06,116.32,11280.0,111.2034,111.3852,111.0789,111.3278,11280.0
2021-09-23 09:55:00,116.42,116.44,116.2,116.31,18159.0,111.4235,111.4426,111.2129,111.3182,18159.0
2021-09-23 10:00:00,116.35,116.96,116.28,116.95,15659.0,111.3565,111.9403,111.2895,111.9307,15659.0
2021-09-23 10:05:00,116.94,117.18,116.89,116.95,13999.0,111.9212,112.1509,111.8733,111.9307,13999.0
2021-09-23 10:10:00,116.97,117.25,116.91,117.25,10836.0,111.9499,112.2179,111.8925,112.2179,10836.0
2021-09-23 10:15:00,117.27,117.46,117.22,117.45,12449.0,112.237,112.4189,112.1892,112.4093,12449.0
2021-09-23 10:20:00,117.46,117.47,117.18,117.21,7652.0,112.4189,112.4284,112.1509,112.1796,7652.0
2021-09-23 10:25:00,117.17,117.29,117.05,117.05,6513.0,112.1413,112.2562,112.0265,112.0265,6513.0
2021-09-23 10:30:00,117.02,117.07,116.66,116.79,14879.0,111.9977,112.0456,111.6532,111.7776,14879.0
2021-09-23 10:35:00,116.79,117.05,116.69,116.78,8809.0,111.7776,112.0265,111.6819,111.768,8809.0
2021-09-23 10:40:00,116.82,116.87,116.74,116.87,2848.0,111.8063,111.8542,111.7298,111.8542,2848.0
2021-09-23 10:45:00,116.86,116.94,116.83,116.93,7186.0,111.8446,111.9212,111.8159,111.9116,7186.0
2021-09-23 10:50:00,116.87,116.92,116.81,116.87,6466.0,111.8542,111.902,111.7968,111.8542,6466.0
2021-09-23 10:55:00,116.93,116.95,116.71,116.75,3711.0,111.9116,111.9307,111.701,111.7393,3711.0
2021-09-23 11:00:00,116.76,116.78,116.37,116.38,6040.0,111.7489,111.768,111.3756,111.3852,6040.0
2021-09-23 11:05:00,116.37,116.43,116.25,116.37,7189.0,111.3756,111.4331,111.2608,111.3756,7189.0
2021-09-23 11:10:00,116.36,116.47,116.35,116.37,6381.0,111.3661,111.4713,111.3565,111.3756,6381.0
2021-09-23 11:15:00,116.42,116.47,116.24,116.24,2421.0,111.4235,111.4713,111.2512,111.2512,2421.0
2021-09-23 11:20:00,116.24,116.29,116.12,116.15,3018.0,111.2512,111.2991,111.1364,111.1651,3018.0
2021-09-23 11:25:00,116.16,116.27,116.14,116.23,4179.0,111.1747,111.2799,111.1555,111.2416,4179.0
2021-09-23 11:30:00,116.2,116.3,116.04,116.09,3066.0,111.2129,111.3086,111.0598,111.1077,3066.0
2021-09-23 11:35:00,116.1,116.34,116.1,116.31,7728.0,111.1172,111.3469,111.1172,111.3182,7728.0
2021-09-23 11:40:00,116.31,116.51,116.21,116.51,8746.0,111.3182,111.5096,111.2225,111.5096,8746.0
2021-09-23 11:45:00,116.47,116.47,116.23,116.34,8959.0,111.4713,111.4713,111.2416,111.3469,8959.0
2021-09-23 11:50:00,116.3,116.44,116.27,116.44,6223.0,111.3086,111.4426,111.2799,111.4426,6223.0
2021-09-23 11:55:00,116.48,116.53,116.42,116.52,5886.0,111.4809,111.5288,111.4235,111.5192,5886.0
2021-09-23 12:00:00,116.52,116.53,116.42,116.44,6330.0,111.5192,111.5288,111.4235,111.4426,6330.0
2021-09-23 12:05:00,116.46,116.53,116.33,116.35,4652.0,111.4618,111.5288,111.3374,111.3565,4652.0
2021-09-23 12:10:00,116.39,116.56,116.37,116.54,4237.0,111.3948,111.5575,111.3756,111.5383,4237.0
2021-09-23 12:15:00,116.55,116.55,116.44,116.48,2169.0,111.5479,111.5479,111.4426,111.4809,2169.0
2021-09-23 12:20:00,116.47,116.49,116.36,116.36,3880.0,111.4713,111.4905,111.3661,111.3661,3880.0
2021-09-23 12:25:00,116.33,116.46,116.33,116.42,1757.0,111.3374,111.4618,111.3374,111.4235,1757.0
2021-09-23 12:30:00,116.43,116.46,116.35,116.39,3334.0,111.4331,111.4618,111.3565,111.3948,3334.0
2021-09-23 12:35:00,116.38,116.53,116.37,116.45,5335.0,111.3852,111.5288,111.3756,111.4522,5335.0
2021-09-23 12:40:00,116.46,116.46,116.37,116.4,1503.0,111.4618,111.4618,111.3756,111.4044,1503.0
2021-09-23 12:45:00,116.39,116.44,116.34,116.37,4793.0,111.3948,111.4426,111.3469,111.3756,4793.0
2021-09-23 12:50:00,116.37,116.44,116.36,116.36,1866.0,111.3756,111.4426,111.3661,111.3661,1866.0
2021-09-23 12:55:00,116.46,116.5,116.38,116.47,9133.0,111.4618,111.5001,111.3852,111.4713,9133.0
2021-09-23 13:00:00,116.47,116.61,116.43,116.61,11493.0,111.4713,111.6053,111.4331,111.6053,11493.0
2021-09-23 13:05:00,116.65,116.68,116.54,116.68,4456.0,111.6436,111.6723,111.5383,111.6723,4456.0
2021-09-23 13:10:00,116.64,116.79,116.59,116.74,8754.0,111.6341,111.7776,111.5862,111.7298,8754.0
2021-09-23 13:15:00,116.73,116.74,116.64,116.71,2900.0,111.7202,111.7298,111.6341,111.701,2900.0
2021-09-23 13:20:00,116.68,116.71,116.63,116.7,2478.0,111.6723,111.701,111.6245,111.6915,2478.0
2021-09-23 13:25:00,116.7,116.73,116.68,116.71,2361.0,111.6915,111.7202,111.6723,111.701,2361.0
2021-09-23 13:30:00,116.73,116.77,116.58,116.58,3621.0,111.7202,111.7585,111.5766,111.5766,3621.0
2021-09-23 13:35:00,116.57,116.6,116.55,116.6,2100.0,111.5671,111.5958,111.5479,111.5958,2100.0
2021-09-23 13:40:00,116.66,116.66,116.51,116.52,4043.0,111.6532,111.6532,111.5096,111.5192,4043.0
2021-09-23 13:45:00,116.51,116.6,116.44,116.44,6010.0,111.5096,111.5958,111.4426,111.4426,6010.0
2021-09-23 13:50:00,116.44,116.53,116.42,116.52,4274.0,111.4426,111.5288,111.4235,111.5192,4274.0
2021-09-23 13:55:00,116.5,116.5,116.38,116.38,4415.0,111.5001,111.5001,111.3852,111.3852,4415.0
2021-09-23 14:00:00,116.37,116.37,116.25,116.29,2962.0,111.3756,111.3756,111.2608,111.2991,2962.0
2021-09-23 14:05:00,116.29,116.29,116.04,116.05,4324.0,111.2991,111.2991,111.0598,111.0694,4324.0
2021-09-23 14:10:00,116.09,116.18,116.06,116.06,13272.0,111.1077,111.1938,111.0789,111.0789,13272.0
2021-09-23 14:15:00,116.1,116.18,116.06,116.18,18076.0,111.1172,111.1938,111.0789,111.1938,18076.0
2021-09-23 14:20:00,116.18,116.24,116.18,116.2,2100.0,111.1938,111.2512,111.1938,111.2129,2100.0
2021-09-23 14:25:00,116.19,116.19,116.12,116.13,2939.0,111.2034,111.2034,111.1364,111.1459,2939.0
2021-09-23 14:30:00,116.15,116.18,115.98,116.0,8541.0,111.1651,111.1938,111.0024,111.0215,8541.0
2021-09-23 14:35:00,116.01,116.01,115.9,115.95,9418.0,111.0311,111.0311,110.9258,110.9737,9418.0
2021-09-23 14:40:00,115.95,116.02,115.93,115.95,2200.0,110.9737,111.0407,110.9545,110.9737,2200.0
2021-09-23 14:45:00,115.97,116.01,115.94,115.99,2640.0,110.9928,111.0311,110.9641,111.0119,2640.0
2021-09-23 14:50:00,116.0,116.01,115.95,115.98,2458.0,111.0215,111.0311,110.9737,111.0024,2458.0
2021-09-23 14:55:00,115.97,116.05,115.95,116.01,5688.0,110.9928,111.0694,110.9737,111.0311,5688.0
2021-09-23 15:00:00,116.05,116.09,116.01,116.04,4637.0,111.0694,111.1077,111.0311,111.0598,4637.0
2021-09-23 15:05:00,116.05,116.05,115.81,115.81,5093.0,111.0694,111.0694,110.8397,110.8397,5093.0
2021-09-23 15:10:00,115.79,115.79,115.64,115.66,5640.0,110.8205,110.8205,110.677,110.6961,5640.0
2021-09-23 15:15:00,115.67,115.74,115.6,115.73,9086.0,110.7057,110.7727,110.6387,110.7631,9086.0
2021-09-23 15:20:00,115.76,115.86,115.7,115.85,5077.0,110.7918,110.8875,110.7344,110.878,5077.0
2021-09-23 15:25:00,115.85,115.85,115.74,115.76,7490.0,110.878,110.878,110.7727,110.7918,7490.0
2021-09-23 15:30:00,115.75,115.8,115.67,115.8,6418.0,110.7822,110.8301,110.7057,110.8301,6418.0
2021-09-23 15:35:00,115.8,115.82,115.69,115.7,5141.0,110.8301,110.8492,110.7248,110.7344,5141.0
2021-09-23 15:40:00,115.71,115.8,115.68,115.73,4839.0,110.744,110.8301,110.7153,110.7631,4839.0
2021-09-23 15:45:00,115.72,115.75,115.57,115.7,9289.0,110.7535,110.7822,110.61,110.7344,9289.0
2021-09-23 15:50:00,115.69,115.69,115.5,115.62,13913.0,110.7248,110.7248,110.543,110.6578,13913.0
2021-09-23 15:55:00,115.64,115.66,115.49,115.54,70456.0,110.677,110.6961,110.5334,110.5813,70456.0
2021-09-24 09:30:00,114.78,115.26,114.73,115.08,27913.0,109.8539,110.3133,109.806,110.141,27913.0
2021-09-24 09:35:00,115.08,115.35,114.81,115.12,8788.0,110.141,110.3994,109.8826,110.1793,8788.0
2021-09-24 09:40:00,115.06,115.36,114.96,114.96,3959.0,110.1219,110.409,110.0262,110.0262,3959.0
2021-09-24 09:45:00,114.95,115.1,114.62,114.74,5624.0,110.0166,110.1601,109.7007,109.8156,5624.0
2021-09-24 09:50:00,114.79,115.31,114.79,115.26,18701.0,109.8634,110.3611,109.8634,110.3133,18701.0
2021-09-24 09:55:00,115.12,115.76,115.12,115.75,2620.0,110.1793,110.7918,110.1793,110.7822,2620.0
2021-09-24 10:00:00,115.95,115.98,115.82,115.9,5234.0,110.9737,111.0024,110.8492,110.9258,5234.0
2021-09-24 10:05:00,115.94,115.94,115.75,115.78,8495.0,110.9641,110.9641,110.7822,110.811,8495.0
2021-09-24 10:10:00,115.7,115.74,115.46,115.69,6125.0,110.7344,110.7727,110.5047,110.7248,6125.0
2021-09-24 10:15:00,115.65,115.81,115.4,115.49,9342.0,110.6865,110.8397,110.4473,110.5334,9342.0
2021-09-24 10:20:00,115.48,115.76,115.4,115.67,7624.0,110.5238,110.7918,110.4473,110.7057,7624.0
2021-09-24 10:25:00,115.65,115.77,115.58,115.59,5377.0,110.6865,110.8014,110.6195,110.6291,5377.0
2021-09-24 10:30:00,115.6,115.73,115.48,115.49,7539.0,110.6387,110.7631,110.5238,110.5334,7539.0
2021-09-24 10:35:00,115.53,115.66,115.49,115.5,5974.0,110.5717,110.6961,110.5334,110.543,5974.0
2021-09-24 10:40:00,115.46,115.51,115.3,115.31,3902.0,110.5047,110.5525,110.3516,110.3611,3902.0
2021-09-24 10:45:00,115.32,115.43,115.19,115.19,22736.0,110.3707,110.476,110.2463,110.2463,22736.0
2021-09-24 10:50:00,115.16,115.2,114.98,115.01,9053.0,110.2176,110.2559,110.0453,110.074,9053.0
2021-09-24 10:55:00,115.04,115.37,115.03,115.21,5702.0,110.1027,110.4186,110.0931,110.2654,5702.0
2021-09-24 11:00:00,115.2,115.4,115.19,115.4,8439.0,110.2559,110.4473,110.2463,110.4473,8439.0
2021-09-24 11:05:00,115.41,115.56,115.35,115.56,2800.0,110.4568,110.6004,110.3994,110.6004,2800.0
2021-09-24 11:10:00,115.5,115.57,115.47,115.55,7222.0,110.543,110.61,110.5143,110.5908,7222.0
2021-09-24 11:15:00,115.52,115.61,115.47,115.55,4174.0,110.5621,110.6483,110.5143,110.5908,4174.0
2021-09-24 11:20:00,115.52,115.63,115.49,115.49,3300.0,110.5621,110.6674,110.5334,110.5334,3300.0
2021-09-24 11:25:00,115.39,115.41,115.31,115.41,3542.0,110.4377,110.4568,110.3611,110.4568,3542.0
2021-09-24 11:30:00,115.43,115.5,115.39,115.44,1842.0,110.476,110.543,110.4377,110.4856,1842.0
2021-09-24 11:35:00,115.47,115.47,115.3,115.41,2200.0,110.5143,110.5143,110.3516,110.4568,2200.0
2021-09-24 11:40:00,115.52,115.65,115.49,115.62,14208.0,110.5621,110.6865,110.5334,110.6578,14208.0
2021-09-24 11:45:00,115.61,115.65,115.51,115.65,1385.0,110.6483,110.6865,110.5525,110.6865,1385.0
2021-09-24 11:50:00,115.69,115.9,115.66,115.9,6353.0,110.7248,110.9258,110.6961,110.9258,6353.0
2021-09-24 11:55:00,115.87,116.0,115.87,115.92,14878.0,110.8971,111.0215,110.8971,110.945,14878.0
2021-09-24 12:00:00,115.93,115.93,115.81,115.82,2238.0,110.9545,110.9545,110.8397,110.8492,2238.0
2021-09-24 12:05:00,115.81,115.95,115.81,115.88,3945.0,110.8397,110.9737,110.8397,110.9067,3945.0
2021-09-24 12:10:00,115.88,116.0,115.85,115.98,2342.0,110.9067,111.0215,110.878,111.0024,2342.0
2021-09-24 12:15:00,115.98,116.06,115.97,115.98,3583.0,111.0024,111.0789,110.9928,111.0024,3583.0
2021-09-24 12:20:00,115.99,116.03,115.97,116.02,3400.0,111.0119,111.0502,110.9928,111.0407,3400.0
2021-09-24 12:25:00,116.01,116.11,115.99,116.06,3948.0,111.0311,111.1268,111.0119,111.0789,3948.0
2021-09-24 12:30:00,116.08,116.13,116.02,116.02,3000.0,111.0981,111.1459,111.0407,111.0407,3000.0
2021-09-24 12:35:00,116.02,116.09,116.01,116.07,4401.0,111.0407,111.1077,111.0311,111.0885,4401.0
2021-09-24 12:40:00,116.07,116.11,115.96,116.01,5368.0,111.0885,111.1268,110.9832,111.0311,5368.0
2021-09-24 12:45:00,116.03,116.08,115.93,115.96,5384.0,111.0502,111.0981,110.9545,110.9832,5384.0
2021-09-24 12:50:00,115.96,115.98,115.89,115.92,4458.0,110.9832,111.0024,110.9162,110.945,4458.0
2021-09-24 12:55:00,115.93,115.93,115.76,115.87,3631.0,110.9545,110.9545,110.7918,110.8971,3631.0
2021-09-24 13:00:00,115.85,115.86,115.73,115.73,4425.0,110.878,110.8875,110.7631,110.7631,4425.0
2021-09-24 13:05:00,115.76,115.76,115.72,115.73,1537.0,110.7918,110.7918,110.7535,110.7631,1537.0
2021-09-24 13:10:00,115.73,115.8,115.68,115.7,4379.0,110.7631,110.8301,110.7153,110.7344,4379.0
2021-09-24 13:15:00,115.69,115.69,115.54,115.57,4124.0,110.7248,110.7248,110.5813,110.61,4124.0
2021-09-24 13:20:00,115.57,115.59,115.48,115.48,3956.0,110.61,110.6291,110.5238,110.5238,3956.0
2021-09-24 13:25:00,115.51,115.65,115.51,115.55,5169.0,110.5525,110.6865,110.5525,110.5908,5169.0
2021-09-24 13:30:00,115.57,115.58,115.46,115.48,2778.0,110.61,110.6195,110.5047,110.5238,2778.0
2021-09-24 13:35:00,115.46,115.56,115.46,115.55,6341.0,110.5047,110.6004,110.5047,110.5908,6341.0
2021-09-24 13:40:00,115.56,115.59,115.51,115.58,3242.0,110.6004,110.6291,110.5525,110.6195,3242.0
2021-09-24 13:45:00,115.54,115.64,115.53,115.57,3031.0,110.5813,110.677,110.5717,110.61,3031.0
2021-09-24 13:50:00,115.57,115.58,115.51,115.54,4354.0,110.61,110.6195,110.5525,110.5813,4354.0
2021-09-24 13:55:00,115.52,115.58,115.45,115.5,3716.0,110.5621,110.6195,110.4951,110.543,3716.0
2021-09-24 14:00:00,115.52,115.56,115.5,115.55,7077.0,110.5621,110.6004,110.543,110.5908,7077.0
2021-09-24 14:05:00,115.51,115.59,115.5,115.53,2794.0,110.5525,110.6291,110.543,110.5717,2794.0
2021-09-24 14:10:00,115.56,115.63,115.55,115.63,2304.0,110.6004,110.6674,110.5908,110.6674,2304.0
2021-09-24 14:15:00,115.62,115.64,115.55,115.55,2806.0,110.6578,110.677,110.5908,110.5908,2806.0
2021-09-24 14:20:00,115.55,115.63,115.5,115.61,4725.0,110.5908,110.6674,110.543,110.6483,4725.0
2021-09-24 14:25:00,115.61,115.67,115.55,115.67,5422.0,110.6483,110.7057,110.5908,110.7057,5422.0
2021-09-24 14:30:00,115.68,115.72,115.61,115.66,2400.0,110.7153,110.7535,110.6483,110.6961,2400.0
2021-09-24 14:35:00,115.66,115.68,115.58,115.68,5124.0,110.6961,110.7153,110.6195,110.7153,5124.0
2021-09-24 14:40:00,115.69,115.76,115.65,115.76,2382.0,110.7248,110.7918,110.6865,110.7918,2382.0
2021-09-24 14:45:00,115.75,115.83,115.75,115.81,3435.0,110.7822,110.8588,110.7822,110.8397,3435.0
2021-09-24 14:50:00,115.82,115.83,115.79,115.83,2671.0,110.8492,110.8588,110.8205,110.8588,2671.0
2021-09-24 14:55:00,115.84,115.94,115.81,115.94,3876.0,110.8684,110.9641,110.8397,110.9641,3876.0
2021-09-24 15:00:00,115.94,115.94,115.82,115.86,1700.0,110.9641,110.9641,110.8492,110.8875,1700.0
2021-09-24 15:05:00,115.89,115.89,115.75,115.81,3137.0,110.9162,110.9162,110.7822,110.8397,3137.0
2021-09-24 15:10:00,115.82,115.86,115.79,115.84,4057.0,110.8492,110.8875,110.8205,110.8684,4057.0
2021-09-24 15:15:00,115.84,115.91,115.81,115.91,5217.0,110.8684,110.9354,110.8397,110.9354,5217.0
2021-09-24 15:20:00,115.91,116.09,115.9,116.07,6169.0,110.9354,111.1077,110.9258,111.0885,6169.0
2021-09-24 15:25:00,116.07,116.14,116.05,116.12,5367.0,111.0885,111.1555,111.0694,111.1364,5367.0
2021-09-24 15:30:00,116.15,116.16,115.95,115.96,7923.0,111.1651,111.1747,110.9737,110.9832,7923.0
2021-09-24 15:35:00,115.98,115.98,115.9,115.93,7067.0,111.0024,111.0024,110.9258,110.9545,7067.0
2021-09-24 15:40:00,115.91,116.07,115.91,116.06,7193.0,110.9354,111.0885,110.9354,111.0789,7193.0
2021-09-24 15:45:00,116.05,116.21,116.05,116.1,10971.0,111.0694,111.2225,111.0694,111.1172,10971.0
2021-09-24 15:50:00,116.08,116.21,115.94,115.96,31803.0,111.0981,111.2225,110.9641,110.9832,31803.0
2021-09-24 15:55:00,115.97,116.06,115.83,115.94,76112.0,110.9928,111.0789,110.8588,110.9641,76112.0
2021-09-27 09:30:00,115.7,116.76,115.7,116.6,24011.0,110.7344,111.7489,110.7344,111.5958,24011.0
2021-09-27 09:35:00,116.75,117.19,116.73,117.19,12873.0,111.7393,112.1604,111.7202,112.1604,12873.0
2021-09-27 09:40:00,117.27,117.73,116.78,117.65,11867.0,112.237,112.6773,111.768,112.6007,11867.0
2021-09-27 09:45:00,117.66,118.17,117.66,118.05,14038.0,112.6103,113.0984,112.6103,112.9835,14038.0
2021-09-27 09:50:00,118.09,118.3,117.71,118.29,9625.0,113.0218,113.2228,112.6581,113.2132,9625.0
2021-09-27 09:55:00,118.29,118.63,118.09,118.56,20592.0,113.2132,113.5386,113.0218,113.4716,20592.0
2021-09-27 10:00:00,118.54,118.62,118.17,118.33,9832.0,113.4525,113.5291,113.0984,113.2515,9832.0
2021-09-27 10:05:00,118.23,118.26,117.8,118.15,12513.0,113.1558,113.1845,112.7443,113.0792,12513.0
2021-09-27 10:10:00,118.16,118.21,118.05,118.1,3858.0,113.0888,113.1367,112.9835,113.0314,3858.0
2021-09-27 10:15:00,118.15,118.2,117.87,117.96,5201.0,113.0792,113.1271,112.8113,112.8974,5201.0
2021-09-27 10:20:00,117.99,117.99,117.72,117.88,5596.0,112.9261,112.9261,112.6677,112.8208,5596.0
2021-09-27 10:25:00,117.87,117.93,117.77,117.93,4381.0,112.8113,112.8687,112.7156,112.8687,4381.0
2021-09-27 10:30:00,117.94,118.2,117.91,118.19,8435.0,112.8783,113.1271,112.8495,113.1175,8435.0
2021-09-27 10:35:00,118.22,118.26,117.98,118.12,8390.0,113.1462,113.1845,112.9165,113.0505,8390.0
2021-09-27 10:40:00,118.15,118.18,117.84,117.89,5417.0,113.0792,113.108,112.7825,112.8304,5417.0
2021-09-27 10:45:00,117.92,117.94,117.51,117.51,7337.0,112.8591,112.8783,112.4667,112.4667,7337.0
2021-09-27 10:50:00,117.49,117.58,117.29,117.29,5929.0,112.4476,112.5337,112.2562,112.2562,5929.0
2021-09-27 10:55:00,117.3,117.37,117.15,117.21,7681.0,112.2657,112.3327,112.1222,112.1796,7681.0
2021-09-27 11:00:00,117.22,117.38,117.22,117.35,10911.0,112.1892,112.3423,112.1892,112.3136,10911.0
2021-09-27 11:05:00,117.3,117.39,117.14,117.14,3715.0,112.2657,112.3519,112.1126,112.1126,3715.0
2021-09-27 11:10:00,117.14,117.3,117.09,117.15,3690.0,112.1126,112.2657,112.0647,112.1222,3690.0
2021-09-27 11:15:00,117.19,117.37,117.19,117.35,21975.0,112.1604,112.3327,112.1604,112.3136,21975.0
2021-09-27 11:20:00,117.35,117.39,117.32,117.32,2700.0,112.3136,112.3519,112.2849,112.2849,2700.0
2021-09-27 11:25:00,117.25,117.25,116.93,116.97,8535.0,112.2179,112.2179,111.9116,111.9499,8535.0
2021-09-27 11:30:00,116.99,117.08,116.85,117.04,3613.0,111.969,112.0552,111.835,112.0169,3613.0
2021-09-27 11:35:00,117.06,117.13,116.91,116.94,2879.0,112.036,112.103,111.8925,111.9212,2879.0
2021-09-27 11:40:00,116.92,116.92,116.72,116.9,6000.0,111.902,111.902,111.7106,111.8829,6000.0
2021-09-27 11:45:00,116.88,116.9,116.74,116.83,4961.0,111.8638,111.8829,111.7298,111.8159,4961.0
2021-09-27 11:50:00,116.85,116.88,116.74,116.79,4600.0,111.835,111.8638,111.7298,111.7776,4600.0
2021-09-27 11:55:00,116.71,116.77,116.71,116.77,900.0,111.701,111.7585,111.701,111.7585,900.0
2021-09-27 12:00:00,116.74,116.86,116.68,116.85,4624.0,111.7298,111.8446,111.6723,111.835,4624.0
2021-09-27 12:05:00,116.83,116.89,116.81,116.86,4253.0,111.8159,111.8733,111.7968,111.8446,4253.0
2021-09-27 12:10:00,116.88,116.95,116.77,116.8,4326.0,111.8638,111.9307,111.7585,111.7872,4326.0
2021-09-27 12:15:00,116.79,116.87,116.77,116.83,3310.0,111.7776,111.8542,111.7585,111.8159,3310.0
2021-09-27 12:20:00,116.78,116.78,116.66,116.7,2306.0,111.768,111.768,111.6532,111.6915,2306.0
2021-09-27 12:25:00,116.67,116.71,116.61,116.66,9248.0,111.6628,111.701,111.6053,111.6532,9248.0
2021-09-27 12:30:00,116.65,116.65,116.55,116.55,2615.0,111.6436,111.6436,111.5479,111.5479,2615.0
2021-09-27 12:35:00,116.53,116.6,116.49,116.6,3300.0,111.5288,111.5958,111.4905,111.5958,3300.0
2021-09-27 12:40:00,116.59,116.65,116.57,116.65,2640.0,111.5862,111.6436,111.5671,111.6436,2640.0
2021-09-27 12:45:00,116.65,116.65,116.42,116.42,3719.0,111.6436,111.6436,111.4235,111.4235,3719.0
2021-09-27 12:50:00,116.43,116.6,116.4,116.59,5029.0,111.4331,111.5958,111.4044,111.5862,5029.0
2021-09-27 12:55:00,116.58,116.65,116.55,116.59,3787.0,111.5766,111.6436,111.5479,111.5862,3787.0
2021-09-27 13:00:00,116.55,116.65,116.51,116.59,7130.0,111.5479,111.6436,111.5096,111.5862,7130.0
2021-09-27 13:05:00,116.59,116.74,116.59,116.73,7383.0,111.5862,111.7298,111.5862,111.7202,7383.0
2021-09-27 13:10:00,116.73,116.77,116.6,116.7,5200.0,111.7202,111.7585,111.5958,111.6915,5200.0
2021-09-27 13:15:00,116.7,116.8,116.69,116.77,2241.0,111.6915,111.7872,111.6819,111.7585,2241.0
2021-09-27 13:20:00,116.73,116.75,116.7,116.71,2545.0,111.7202,111.7393,111.6915,111.701,2545.0
2021-09-27 13:25:00,116.7,116.7,116.62,116.64,3500.0,111.6915,111.6915,111.6149,111.6341,3500.0
2021-09-27 13:30:00,116.65,116.67,116.57,116.63,4406.0,111.6436,111.6628,111.5671,111.6245,4406.0
2021-09-27 13:35:00,116.61,116.68,116.58,116.68,4096.0,111.6053,111.6723,111.5766,111.6723,4096.0
2021-09-27 13:40:00,116.67,116.72,116.59,116.59,3102.0,111.6628,111.7106,111.5862,111.5862,3102.0
2021-09-27 13:45:00,116.61,116.78,116.61,116.78,2819.0,111.6053,111.768,111.6053,111.768,2819.0
2021-09-27 13:50:00,116.76,116.87,116.73,116.84,5180.0,111.7489,111.8542,111.7202,111.8255,5180.0
2021-09-27 13:55:00,116.84,116.93,116.8,116.82,7804.0,111.8255,111.9116,111.7872,111.8063,7804.0
2021-09-27 14:00:00,116.83,116.99,116.82,116.94,3866.0,111.8159,111.969,111.8063,111.9212,3866.0
2021-09-27 14:05:00,116.95,117.01,116.92,116.98,3367.0,111.9307,111.9882,111.902,111.9595,3367.0
2021-09-27 14:10:00,116.99,117.0,116.92,116.96,5028.0,111.969,111.9786,111.902,111.9403,5028.0
2021-09-27 14:15:00,116.96,117.02,116.91,116.94,4000.0,111.9403,111.9977,111.8925,111.9212,4000.0
2021-09-27 14:20:00,116.95,116.95,116.81,116.86,5211.0,111.9307,111.9307,111.7968,111.8446,5211.0
2021-09-27 14:25:00,116.83,116.83,116.78,116.82,3914.0,111.8159,111.8159,111.768,111.8063,3914.0
2021-09-27 14:30:00,116.87,116.89,116.73,116.78,4521.0,111.8542,111.8733,111.7202,111.768,4521.0
2021-09-27 14:35:00,116.76,116.8,116.68,116.7,4984.0,111.7489,111.7872,111.6723,111.6915,4984.0
2021-09-27 14:40:00,116.69,116.8,116.69,116.77,9219.0,111.6819,111.7872,111.6819,111.7585,9219.0
2021-09-27 14:45:00,116.77,116.81,116.68,116.79,3615.0,111.7585,111.7968,111.6723,111.7776,3615.0
2021-09-27 14:50:00,116.78,116.87,116.78,116.84,6098.0,111.768,111.8542,111.768,111.8255,6098.0
2021-09-27 14:55:00,116.83,116.89,116.79,116.83,5392.0,111.8159,111.8733,111.7776,111.8159,5392.0
2021-09-27 15:00:00,116.84,116.91,116.79,116.8,5135.0,111.8255,111.8925,111.7776,111.7872,5135.0
2021-09-27 15:05:00,116.81,116.94,116.78,116.94,5400.0,111.7968,111.9212,111.768,111.9212,5400.0
2021-09-27 15:10:00,116.93,117.05,116.92,117.04,7267.0,111.9116,112.0265,111.902,112.0169,7267.0
2021-09-27 15:15:00,117.02,117.04,116.94,116.95,7704.0,111.9977,112.0169,111.9212,111.9307,7704.0
2021-09-27 15:20:00,116.96,116.99,116.83,116.83,5166.0,111.9403,111.969,111.8159,111.8159,5166.0
2021-09-27 15:25:00,116.81,116.81,116.67,116.72,7530.0,111.7968,111.7968,111.6628,111.7106,7530.0
2021-09-27 15:30:00,116.72,116.83,116.67,116.68,13313.0,111.7106,111.8159,111.6628,111.6723,13313.0
2021-09-27 15:35:00,116.68,116.72,116.61,116.7,14274.0,111.6723,111.7106,111.6053,111.6915,14274.0
2021-09-27 15:40:00,116.7,116.84,116.69,116.81,9300.0,111.6915,111.8255,111.6819,111.7968,9300.0
2021-09-27 15:45:00,116.82,116.83,116.67,116.67,18592.0,111.8063,111.8159,111.6628,111.6628,18592.0
2021-09-27 15:50:00,116.68,116.74,116.39,116.5,47778.0,111.6723,111.7298,111.3948,111.5001,47778.0
2021-09-27 15:55:00,116.51,116.66,116.5,116.6,42205.0,111.5096,111.6532,111.5001,111.5958,42205.0
2021-09-28 09:30:00,115.71,116.23,115.32,115.69,19135.0,110.744,111.2416,110.3707,110.7248,19135.0
2021-09-28 09:35:00,115.95,115.95,115.56,115.86,4289.0,110.9737,110.9737,110.6004,110.8875,4289.0
2021-09-28 09:40:00,115.8,116.04,115.55,115.77,5955.0,110.8301,111.0598,110.5908,110.8014,5955.0
2021-09-28 09:45:00,115.59,115.69,115.12,115.44,12247.0,110.6291,110.7248,110.1793,110.4856,12247.0
2021-09-28 09:50:00,115.43,115.44,114.93,115.12,11441.0,110.476,110.4856,109.9974,110.1793,11441.0
2021-09-28 09:55:00,115.1,115.25,114.47,114.47,12250.0,110.1601,110.3037,109.5572,109.5572,12250.0
2021-09-28 10:00:00,114.43,114.63,114.12,114.35,29816.0,109.5189,109.7103,109.2222,109.4423,29816.0
2021-09-28 10:05:00,114.26,114.4,114.13,114.26,7578.0,109.3562,109.4902,109.2318,109.3562,7578.0
2021-09-28 10:10:00,114.27,114.42,114.22,114.34,11713.0,109.3658,109.5093,109.3179,109.4328,11713.0
2021-09-28 10:15:00,114.29,114.29,113.86,113.92,16112.0,109.3849,109.3849,108.9734,109.0308,16112.0
2021-09-28 10:20:00,113.89,113.93,113.65,113.87,18871.0,109.0021,109.0404,108.7724,108.9829,18871.0
2021-09-28 10:25:00,113.85,113.98,113.38,113.93,34694.0,108.9638,109.0882,108.514,109.0404,34694.0
2021-09-28 10:30:00,113.88,114.03,113.65,113.8,10669.0,108.9925,109.1361,108.7724,108.9159,10669.0
2021-09-28 10:35:00,113.8,114.34,113.57,114.22,6531.0,108.9159,109.4328,108.6958,109.3179,6531.0
2021-09-28 10:40:00,114.08,114.33,114.06,114.25,6881.0,109.1839,109.4232,109.1648,109.3466,6881.0
2021-09-28 10:45:00,114.24,114.29,114.09,114.13,5924.0,109.3371,109.3849,109.1935,109.2318,5924.0
2021-09-28 10:50:00,114.17,114.33,113.97,114.24,6561.0,109.2701,109.4232,109.0786,109.3371,6561.0
2021-09-28 10:55:00,114.23,114.37,114.2,114.34,4347.0,109.3275,109.4615,109.2988,109.4328,4347.0
2021-09-28 11:00:00,114.37,114.45,113.89,113.9,6860.0,109.4615,109.538,109.0021,109.0116,6860.0
2021-09-28 11:05:00,113.89,114.13,113.86,113.98,5687.0,109.0021,109.2318,108.9734,109.0882,5687.0
2021-09-28 11:10:00,114.02,114.17,113.97,114.11,12532.0,109.1265,109.2701,109.0786,109.2126,12532.0
2021-09-28 11:15:00,114.06,114.24,113.96,114.23,4410.0,109.1648,109.3371,109.0691,109.3275,4410.0
2021-09-28 11:20:00,114.21,114.45,114.21,114.34,2815.0,109.3083,109.538,109.3083,109.4328,2815.0
2021-09-28 11:25:00,114.36,114.49,114.31,114.47,4282.0,109.4519,109.5763,109.404,109.5572,4282.0
2021-09-28 11:30:00,114.41,114.71,114.29,114.64,5218.0,109.4998,109.7869,109.3849,109.7199,5218.0
2021-09-28 11:35:00,114.64,114.73,114.46,114.61,10268.0,109.7199,109.806,109.5476,109.6912,10268.0
2021-09-28 11:40:00,114.59,114.61,114.52,114.55,6324.0,109.672,109.6912,109.605,109.6337,6324.0
2021-09-28 11:45:00,114.58,114.61,114.39,114.52,5964.0,109.6625,109.6912,109.4806,109.605,5964.0
2021-09-28 11:50:00,114.55,114.6,114.45,114.6,5533.0,109.6337,109.6816,109.538,109.6816,5533.0
2021-09-28 11:55:00,114.63,114.71,114.59,114.65,5442.0,109.7103,109.7869,109.672,109.7295,5442.0
2021-09-28 12:00:00,114.68,114.77,114.54,114.56,10389.0,109.7582,109.8443,109.6242,109.6433,10389.0
2021-09-28 12:05:00,114.55,114.63,114.42,114.54,6686.0,109.6337,109.7103,109.5093,109.6242,6686.0
2021-09-28 12:10:00,114.53,114.61,114.48,114.61,19615.0,109.6146,109.6912,109.5668,109.6912,19615.0
2021-09-28 12:15:00,114.57,114.61,114.51,114.51,8419.0,109.6529,109.6912,109.5955,109.5955,8419.0
2021-09-28 12:20:00,114.51,114.55,114.42,114.51,7090.0,109.5955,109.6337,109.5093,109.5955,7090.0
2021-09-28 12:25:00,114.51,114.51,114.33,114.35,2640.0,109.5955,109.5955,109.4232,109.4423,2640.0
2021-09-28 12:30:00,114.31,114.33,114.15,114.25,5069.0,109.404,109.4232,109.2509,109.3466,5069.0
2021-09-28 12:35:00,114.25,114.27,114.15,114.19,4022.0,109.3466,109.3658,109.2509,109.2892,4022.0
2021-09-28 12:40:00,114.11,114.15,114.03,114.11,3489.0,109.2126,109.2509,109.1361,109.2126,3489.0
2021-09-28 12:45:00,114.11,114.14,114.05,114.07,3000.0,109.2126,109.2413,109.1552,109.1743,3000.0
2021-09-28 12:50:00,114.06,114.3,114.02,114.16,5600.0,109.1648,109.3945,109.1265,109.2605,5600.0
2021-09-28 12:55:00,114.18,114.27,114.13,114.17,5859.0,109.2796,109.3658,109.2318,109.2701,5859.0
2021-09-28 13:00:00,114.2,114.35,114.06,114.28,9166.0,109.2988,109.4423,109.1648,109.3753,9166.0
2021-09-28 13:05:00,114.27,114.47,114.21,114.44,4285.0,109.3658,109.5572,109.3083,109.5285,4285.0
2021-09-28 13:10:00,114.42,114.51,114.39,114.47,6261.0,109.5093,109.5955,109.4806,109.5572,6261.0
2021-09-28 13:15:00,114.53,114.66,114.49,114.63,5354.0,109.6146,109.739,109.5763,109.7103,5354.0
2021-09-28 13:20:00,114.61,114.79,114.6,114.77,2034.0,109.6912,109.8634,109.6816,109.8443,2034.0
2021-09-28 13:25:00,114.81,114.99,114.81,114.88,9179.0,109.8826,110.0549,109.8826,109.9496,9179.0
2021-09-28 13:30:00,114.88,114.88,114.72,114.72,2931.0,109.9496,109.9496,109.7965,109.7965,2931.0
2021-09-28 13:35:00,114.71,114.78,114.69,114.78,5934.0,109.7869,109.8539,109.7677,109.8539,5934.0
2021-09-28 13:40:00,114.79,114.92,114.7,114.73,6245.0,109.8634,109.9879,109.7773,109.806,6245.0
2021-09-28 13:45:00,114.73,114.74,114.54,114.66,2900.0,109.806,109.8156,109.6242,109.739,2900.0
2021-09-28 13:50:00,114.67,114.69,114.61,114.64,3878.0,109.7486,109.7677,109.6912,109.7199,3878.0
2021-09-28 13:55:00,114.64,114.67,114.59,114.6,2426.0,109.7199,109.7486,109.672,109.6816,2426.0
2021-09-28 14:00:00,114.6,114.64,114.53,114.62,4300.0,109.6816,109.7199,109.6146,109.7007,4300.0
2021-09-28 14:05:00,114.57,114.66,114.55,114.58,5791.0,109.6529,109.739,109.6337,109.6625,5791.0
2021-09-28 14:10:00,114.57,114.57,114.31,114.42,11870.0,109.6529,109.6529,109.404,109.5093,11870.0
2021-09-28 14:15:00,114.46,114.76,114.46,114.71,2913.0,109.5476,109.8347,109.5476,109.7869,2913.0
2021-09-28 14:20:00,114.77,114.9,114.73,114.9,3526.0,109.8443,109.9687,109.806,109.9687,3526.0
2021-09-28 14:25:00,114.92,114.99,114.82,114.99,3235.0,109.9879,110.0549,109.8922,110.0549,3235.0
2021-09-28 14:30:00,114.97,114.99,114.81,114.83,2282.0,110.0357,110.0549,109.8826,109.9017,2282.0
2021-09-28 14:35:00,114.8,114.88,114.72,114.88,2400.0,109.873,109.9496,109.7965,109.9496,2400.0
2021-09-28 14:40:00,114.88,115.13,114.84,115.1,4111.0,109.9496,110.1889,109.9113,110.1601,4111.0
2021-09-28 14:45:00,115.26,115.41,115.22,115.36,3744.0,110.3133,110.4568,110.275,110.409,3744.0
2021-09-28 14:50:00,115.35,115.38,115.25,115.31,3456.0,110.3994,110.4281,110.3037,110.3611,3456.0
2021-09-28 14:55:00,115.3,115.42,115.3,115.32,4182.0,110.3516,110.4664,110.3516,110.3707,4182.0
2021-09-28 15:00:00,115.29,115.38,115.12,115.25,5244.0,110.342,110.4281,110.1793,110.3037,5244.0
2021-09-28 15:05:00,115.23,115.45,115.21,115.36,14560.0,110.2846,110.4951,110.2654,110.409,14560.0
2021-09-28 15:10:00,115.28,115.33,115.15,115.15,5371.0,110.3324,110.3803,110.208,110.208,5371.0
2021-09-28 15:15:00,115.17,115.26,115.12,115.16,4114.0,110.2271,110.3133,110.1793,110.2176,4114.0
2021-09-28 15:20:00,115.14,115.18,114.87,114.87,5455.0,110.1984,110.2367,109.94,109.94,5455.0
2021-09-28 15:25:00,114.84,114.91,114.75,114.75,7603.0,109.9113,109.9783,109.8252,109.8252,7603.0
2021-09-28 15:30:00,114.74,114.91,114.69,114.79,10677.0,109.8156,109.9783,109.7677,109.8634,10677.0
2021-09-28 15:35:00,114.78,114.95,114.71,114.77,11825.0,109.8539,110.0166,109.7869,109.8443,11825.0
2021-09-28 15:40:00,114.8,115.01,114.77,114.77,10756.0,109.873,110.074,109.8443,109.8443,10756.0
2021-09-28 15:45:00,114.79,114.86,114.42,114.42,12779.0,109.8634,109.9304,109.5093,109.5093,12779.0
2021-09-28 15:50:00,114.39,114.57,114.27,114.47,39072.0,109.4806,109.6529,109.3658,109.5572,39072.0
2021-09-28 15:55:00,114.49,114.66,114.42,114.56,68027.0,109.5763,109.739,109.5093,109.6433,68027.0
2021-09-29 09:30:00,115.37,115.57,114.81,114.86,26592.0,110.4186,110.61,109.8826,109.9304,26592.0
2021-09-29 09:35:00,114.8,114.84,114.48,114.48,6407.0,109.873,109.9113,109.5668,109.5668,6407.0
2021-09-29 09:40:00,114.5,115.01,114.5,114.89,3828.0,109.5859,110.074,109.5859,109.9592,3828.0
2021-09-29 09:45:00,114.94,115.36,114.78,115.33,4905.0,110.007,110.409,109.8539,110.3803,4905.0
2021-09-29 09:50:00,115.29,115.82,115.26,115.57,7396.0,110.342,110.8492,110.3133,110.61,7396.0
2021-09-29 09:55:00,115.63,115.83,115.55,115.83,7257.0,110.6674,110.8588,110.5908,110.8588,7257.0
2021-09-29 10:00:00,115.84,116.26,115.84,116.03,27513.0,110.8684,111.2704,110.8684,111.0502,27513.0
2021-09-29 10:05:00,116.02,116.21,115.99,116.19,5196.0,111.0407,111.2225,111.0119,111.2034,5196.0
2021-09-29 10:10:00,116.24,116.33,116.16,116.31,7317.0,111.2512,111.3374,111.1747,111.3182,7317.0
2021-09-29 10:15:00,116.33,116.38,116.28,116.28,2816.0,111.3374,111.3852,111.2895,111.2895,2816.0
2021-09-29 10:20:00,116.34,116.52,116.34,116.4,7775.0,111.3469,111.5192,111.3469,111.4044,7775.0
2021-09-29 10:25:00,116.41,116.42,116.03,116.03,3036.0,111.4139,111.4235,111.0502,111.0502,3036.0
2021-09-29 10:30:00,116.03,116.08,115.82,115.98,3689.0,111.0502,111.0981,110.8492,111.0024,3689.0
2021-09-29 10:35:00,115.98,116.05,115.76,115.82,3258.0,111.0024,111.0694,110.7918,110.8492,3258.0
2021-09-29 10:40:00,115.85,116.01,115.81,116.01,1665.0,110.878,111.0311,110.8397,111.0311,1665.0
2021-09-29 10:45:00,116.09,116.31,116.04,116.31,2357.0,111.1077,111.3182,111.0598,111.3182,2357.0
2021-09-29 10:50:00,116.23,116.26,116.11,116.21,3970.0,111.2416,111.2704,111.1268,111.2225,3970.0
2021-09-29 10:55:00,116.19,116.19,116.04,116.1,1800.0,111.2034,111.2034,111.0598,111.1172,1800.0
2021-09-29 11:00:00,116.09,116.19,115.84,115.88,3690.0,111.1077,111.2034,110.8684,110.9067,3690.0
2021-09-29 11:05:00,115.92,116.06,115.9,115.93,2417.0,110.945,111.0789,110.9258,110.9545,2417.0
2021-09-29 11:10:00,116.0,116.04,115.89,115.93,2718.0,111.0215,111.0598,110.9162,110.9545,2718.0
2021-09-29 11:15:00,115.95,115.98,115.81,115.92,4073.0,110.9737,111.0024,110.8397,110.945,4073.0
2021-09-29 11:20:00,115.92,115.93,115.8,115.84,3523.0,110.945,110.9545,110.8301,110.8684,3523.0
2021-09-29 11:25:00,115.85,115.86,115.65,115.74,5421.0,110.878,110.8875,110.6865,110.7727,5421.0
2021-09-29 11:30:00,115.69,115.84,115.69,115.83,2675.0,110.7248,110.8684,110.7248,110.8588,2675.0
2021-09-29 11:35:00,115.81,115.81,115.53,115.6,4300.0,110.8397,110.8397,110.5717,110.6387,4300.0
2021-09-29 11:40:00,115.62,115.62,115.35,115.35,4736.0,110.6578,110.6578,110.3994,110.3994,4736.0
2021-09-29 11:45:00,115.35,115.54,115.33,115.52,2409.0,110.3994,110.5813,110.3803,110.5621,2409.0
2021-09-29 11:50:00,115.6,115.68,115.53,115.57,2425.0,110.6387,110.7153,110.5717,110.61,2425.0
2021-09-29 11:55:00,115.56,115.68,115.55,115.66,3723.0,110.6004,110.7153,110.5908,110.6961,3723.0
2021-09-29 12:00:00,115.69,115.75,115.64,115.75,11995.0,110.7248,110.7822,110.677,110.7822,11995.0
2021-09-29 12:05:00,115.71,115.73,115.55,115.57,4810.0,110.744,110.7631,110.5908,110.61,4810.0
2021-09-29 12:10:00,115.56,115.59,115.38,115.38,6457.0,110.6004,110.6291,110.4281,110.4281,6457.0
2021-09-29 12:15:00,115.38,115.42,115.22,115.38,6163.0,110.4281,110.4664,110.275,110.4281,6163.0
2021-09-29 12:20:00,115.38,115.41,115.11,115.15,2525.0,110.4281,110.4568,110.1697,110.208,2525.0
2021-09-29 12:25:00,115.16,115.18,115.05,115.08,3728.0,110.2176,110.2367,110.1123,110.141,3728.0
2021-09-29 12:30:00,115.05,115.13,115.03,115.07,2193.0,110.1123,110.1889,110.0931,110.1314,2193.0
2021-09-29 12:35:00,115.05,115.08,114.97,115.0,3677.0,110.1123,110.141,110.0357,110.0644,3677.0
2021-09-29 12:40:00,114.98,115.03,114.94,114.94,2329.0,110.0453,110.0931,110.007,110.007,2329.0
2021-09-29 12:45:00,115.02,115.07,114.98,115.05,3800.0,110.0836,110.1314,110.0453,110.1123,3800.0
2021-09-29 12:50:00,115.03,115.17,115.02,115.17,3400.0,110.0931,110.2271,110.0836,110.2271,3400.0
2021-09-29 12:55:00,115.17,115.21,115.07,115.08,4177.0,110.2271,110.2654,110.1314,110.141,4177.0
2021-09-29 13:00:00,115.08,115.12,115.03,115.03,6288.0,110.141,110.1793,110.0931,110.0931,6288.0
2021-09-29 13:05:00,115.06,115.09,115.01,115.06,3000.0,110.1219,110.1506,110.074,110.1219,3000.0
2021-09-29 13:10:00,115.04,115.12,115.03,115.03,1836.0,110.1027,110.1793,110.0931,110.0931,1836.0
2021-09-29 13:15:00,115.06,115.18,115.02,115.09,3319.0,110.1219,110.2367,110.0836,110.1506,3319.0
2021-09-29 13:20:00,115.12,115.12,114.98,114.98,2607.0,110.1793,110.1793,110.0453,110.0453,2607.0
2021-09-29 13:25:00,114.95,114.96,114.84,114.93,6064.0,110.0166,110.0262,109.9113,109.9974,6064.0
2021-09-29 13:30:00,114.9,114.93,114.69,114.84,6174.0,109.9687,109.9974,109.7677,109.9113,6174.0
2021-09-29 13:35:00,114.78,114.88,114.78,114.83,4032.0,109.8539,109.9496,109.8539,109.9017,4032.0
2021-09-29 13:40:00,114.81,114.92,114.74,114.91,2903.0,109.8826,109.9879,109.8156,109.9783,2903.0
2021-09-29 13:45:00,114.87,114.89,114.74,114.75,2508.0,109.94,109.9592,109.8156,109.8252,2508.0
2021-09-29 13:50:00,114.76,114.91,114.75,114.89,3385.0,109.8347,109.9783,109.8252,109.9592,3385.0
2021-09-29 13:55:00,114.92,115.1,114.89,115.08,2652.0,109.9879,110.1601,109.9592,110.141,2652.0
2021-09-29 14:00:00,115.1,115.22,115.08,115.2,3745.0,110.1601,110.275,110.141,110.2559,3745.0
2021-09-29 14:05:00,115.23,115.23,115.09,115.18,3783.0,110.2846,110.2846,110.1506,110.2367,3783.0
2021-09-29 14:10:00,115.24,115.5,115.22,115.5,5461.0,110.2941,110.543,110.275,110.543,5461.0
2021-09-29 14:15:00,115.48,115.54,115.39,115.4,4102.0,110.5238,110.5813,110.4377,110.4473,4102.0
2021-09-29 14:20:00,115.4,115.41,115.27,115.31,3100.0,110.4473,110.4568,110.3228,110.3611,3100.0
2021-09-29 14:25:00,115.36,115.41,115.32,115.37,4300.0,110.409,110.4568,110.3707,110.4186,4300.0
2021-09-29 14:30:00,115.4,115.56,115.38,115.51,4220.0,110.4473,110.6004,110.4281,110.5525,4220.0
2021-09-29 14:35:00,115.51,115.52,115.44,115.51,4041.0,110.5525,110.5621,110.4856,110.5525,4041.0
2021-09-29 14:40:00,115.51,115.61,115.44,115.51,4800.0,110.5525,110.6483,110.4856,110.5525,4800.0
2021-09-29 14:45:00,115.55,115.63,115.33,115.33,2100.0,110.5908,110.6674,110.3803,110.3803,2100.0
2021-09-29 14:50:00,115.35,115.42,115.3,115.41,4828.0,110.3994,110.4664,110.3516,110.4568,4828.0
2021-09-29 14:55:00,115.35,115.39,115.31,115.38,6760.0,110.3994,110.4377,110.3611,110.4281,6760.0
2021-09-29 15:00:00,115.37,115.43,115.2,115.2,6467.0,110.4186,110.476,110.2559,110.2559,6467.0
2021-09-29 15:05:00,115.2,115.32,115.19,115.27,5356.0,110.2559,110.3707,110.2463,110.3228,5356.0
2021-09-29 15:10:00,115.26,115.33,115.23,115.33,3100.0,110.3133,110.3803,110.2846,110.3803,3100.0
2021-09-29 15:15:00,115.31,115.35,115.22,115.29,7382.0,110.3611,110.3994,110.275,110.342,7382.0
2021-09-29 15:20:00,115.28,115.28,115.04,115.07,11080.0,110.3324,110.3324,110.1027,110.1314,11080.0
2021-09-29 15:25:00,115.07,115.13,115.0,115.05,9212.0,110.1314,110.1889,110.0644,110.1123,9212.0
2021-09-29 15:30:00,115.01,115.13,115.0,115.12,11859.0,110.074,110.1889,110.0644,110.1793,11859.0
2021-09-29 15:35:00,115.11,115.14,115.04,115.13,15370.0,110.1697,110.1984,110.1027,110.1889,15370.0
2021-09-29 15:40:00,115.14,115.17,115.0,115.03,25296.0,110.1984,110.2271,110.0644,110.0931,25296.0
2021-09-29 15:45:00,114.99,115.18,114.99,115.09,20342.0,110.0549,110.2367,110.0549,110.1506,20342.0
2021-09-29 15:50:00,115.03,115.13,114.96,114.97,33122.0,110.0931,110.1889,110.0262,110.0357,33122.0
2021-09-29 15:55:00,114.97,115.0,114.81,114.96,50053.0,110.0357,110.0644,109.8826,110.0262,50053.0
2021-09-30 09:30:00,113.4,114.14,112.59,112.61,47483.0,108.5331,109.2413,107.7579,107.777,47483.0
2021-09-30 09:35:00,112.7,112.71,111.21,111.46,24727.0,107.8631,107.8727,106.4371,106.6764,24727.0
2021-09-30 09:40:00,111.46,111.91,111.33,111.85,26701.0,106.6764,107.1071,106.5519,107.0496,26701.0
2021-09-30 09:45:00,111.81,112.1,111.61,112.04,23264.0,107.0113,107.2889,106.8199,107.2315,23264.0
2021-09-30 09:50:00,112.12,112.43,112.02,112.31,12404.0,107.308,107.6047,107.2123,107.4899,12404.0
2021-09-30 09:55:00,112.37,112.51,112.08,112.2,8924.0,107.5473,107.6813,107.2698,107.3846,8924.0
2021-09-30 10:00:00,112.17,112.28,111.97,112.11,8324.0,107.3559,107.4612,107.1645,107.2985,8324.0
2021-09-30 10:05:00,112.09,112.11,111.71,111.83,10430.0,107.2793,107.2985,106.9156,107.0305,10430.0
2021-09-30 10:10:00,111.86,111.86,111.38,111.38,14097.0,107.0592,107.0592,106.5998,106.5998,14097.0
2021-09-30 10:15:00,111.39,111.8,111.25,111.74,13983.0,106.6094,107.0018,106.4754,106.9443,13983.0
2021-09-30 10:20:00,111.71,111.8,111.48,111.5,10657.0,106.9156,107.0018,106.6955,106.7146,10657.0
2021-09-30 10:25:00,111.4,111.49,111.07,111.09,21225.0,106.6189,106.7051,106.3031,106.3222,21225.0
2021-09-30 10:30:00,111.07,111.08,110.73,110.75,30821.0,106.3031,106.3127,105.9777,105.9968,30821.0
2021-09-30 10:35:00,110.71,110.78,110.59,110.63,36369.0,105.9586,106.0255,105.8437,105.882,36369.0
2021-09-30 10:40:00,110.65,110.85,110.53,110.72,13534.0,105.9011,106.0925,105.7863,105.9681,13534.0
2021-09-30 10:45:00,110.74,110.79,110.39,110.54,10514.0,105.9873,106.0351,105.6523,105.7958,10514.0
2021-09-30 10:50:00,110.53,110.68,110.5,110.51,14907.0,105.7863,105.9298,105.7576,105.7671,14907.0
2021-09-30 10:55:00,110.58,110.7,110.41,110.62,9410.0,105.8341,105.949,105.6714,105.8724,9410.0
2021-09-30 11:00:00,110.59,110.59,110.38,110.52,18532.0,105.8437,105.8437,105.6427,105.7767,18532.0
2021-09-30 11:05:00,110.52,110.81,110.48,110.63,18176.0,105.7767,106.0543,105.7384,105.882,18176.0
2021-09-30 11:10:00,110.67,110.67,110.39,110.42,19890.0,105.9203,105.9203,105.6523,105.681,19890.0
2021-09-30 11:15:00,110.41,110.48,110.25,110.32,36918.0,105.6714,105.7384,105.5183,105.5853,36918.0
2021-09-30 11:20:00,110.34,110.36,110.02,110.02,31475.0,105.6044,105.6236,105.2982,105.2982,31475.0
2021-09-30 11:25:00,110.01,110.03,109.87,110.03,16949.0,105.2886,105.3077,105.1546,105.3077,16949.0
2021-09-30 11:30:00,110.0,110.0,109.66,109.71,22580.0,105.279,105.279,104.9536,105.0015,22580.0
2021-09-30 11:35:00,109.71,109.72,109.46,109.61,11114.0,105.0015,105.011,104.7622,104.9058,11114.0
2021-09-30 11:40:00,109.6,109.62,109.39,109.6,13144.0,104.8962,104.9153,104.6952,104.8962,13144.0
2021-09-30 11:45:00,109.63,109.63,109.39,109.52,27135.0,104.9249,104.9249,104.6952,104.8196,27135.0
2021-09-30 11:50:00,109.54,109.88,109.52,109.88,16029.0,104.8388,105.1642,104.8196,105.1642,16029.0
2021-09-30 11:55:00,109.86,109.92,109.73,109.85,5913.0,105.145,105.2025,105.0206,105.1355,5913.0
2021-09-30 12:00:00,109.78,109.89,109.46,109.47,15296.0,105.0685,105.1737,104.7622,104.7718,15296.0
2021-09-30 12:05:00,109.43,109.51,108.82,108.85,30053.0,104.7335,104.8101,104.1497,104.1784,30053.0
2021-09-30 12:10:00,108.87,109.03,108.73,109.03,12789.0,104.1975,104.3507,104.0635,104.3507,12789.0
2021-09-30 12:15:00,108.96,109.06,108.92,108.98,14490.0,104.2837,104.3794,104.2454,104.3028,14490.0
2021-09-30 12:20:00,109.01,109.05,108.71,108.77,9714.0,104.3315,104.3698,104.0444,104.1018,9714.0
2021-09-30 12:25:00,108.79,109.04,108.79,108.89,11160.0,104.121,104.3602,104.121,104.2167,11160.0
2021-09-30 12:30:00,108.89,108.89,108.65,108.73,15421.0,104.2167,104.2167,103.987,104.0635,15421.0
2021-09-30 12:35:00,108.73,108.85,108.67,108.77,19536.0,104.0635,104.1784,104.0061,104.1018,19536.0
2021-09-30 12:40:00,108.77,109.0,108.71,108.72,15400.0,104.1018,104.3219,104.0444,104.054,15400.0
2021-09-30 12:45:00,108.73,108.89,108.69,108.88,15722.0,104.0635,104.2167,104.0252,104.2071,15722.0
2021-09-30 12:50:00,108.85,108.95,108.58,108.78,27814.0,104.1784,104.2741,103.92,104.1114,27814.0
2021-09-30 12:55:00,108.77,109.11,108.74,109.06,64753.0,104.1018,104.4272,104.0731,104.3794,64753.0
2021-09-30 13:00:00,109.07,109.12,108.9,109.12,16505.0,104.3889,104.4368,104.2262,104.4368,16505.0
2021-09-30 13:05:00,109.1,109.13,108.75,108.81,43010.0,104.4177,104.4464,104.0827,104.1401,43010.0
2021-09-30 13:10:00,108.81,108.87,108.73,108.83,10405.0,104.1401,104.1975,104.0635,104.1592,10405.0
2021-09-30 13:15:00,108.82,108.95,108.75,108.87,17506.0,104.1497,104.2741,104.0827,104.1975,17506.0
2021-09-30 13:20:00,108.87,108.88,108.7,108.72,102933.0,104.1975,104.2071,104.0348,104.054,102933.0
2021-09-30 13:25:00,108.75,108.75,108.47,108.62,75493.0,104.0827,104.0827,103.8147,103.9583,75493.0
2021-09-30 13:30:00,108.58,108.66,108.5,108.65,69256.0,103.92,103.9965,103.8434,103.987,69256.0
2021-09-30 13:35:00,108.66,108.9,108.59,108.86,17013.0,103.9965,104.2262,103.9295,104.188,17013.0
2021-09-30 13:40:00,108.88,109.15,108.88,109.08,10497.0,104.2071,104.4655,104.2071,104.3985,10497.0
2021-09-30 13:45:00,109.09,109.21,108.99,109.21,117222.0,104.4081,104.5229,104.3124,104.5229,117222.0
2021-09-30 13:50:00,109.24,109.52,109.12,109.45,24367.0,104.5516,104.8196,104.4368,104.7526,24367.0
2021-09-30 13:55:00,109.4,109.47,109.38,109.4,33226.0,104.7048,104.7718,104.6856,104.7048,33226.0
2021-09-30 14:00:00,109.41,109.51,109.19,109.2,61550.0,104.7143,104.8101,104.5038,104.5134,61550.0
2021-09-30 14:05:00,109.18,109.42,109.12,109.41,14158.0,104.4942,104.7239,104.4368,104.7143,14158.0
2021-09-30 14:10:00,109.39,109.73,109.39,109.73,25973.0,104.6952,105.0206,104.6952,105.0206,25973.0
2021-09-30 14:15:00,109.72,109.74,109.37,109.37,5954.0,105.011,105.0302,104.6761,104.6761,5954.0
2021-09-30 14:20:00,109.34,109.36,109.17,109.17,9269.0,104.6474,104.6665,104.4846,104.4846,9269.0
2021-09-30 14:25:00,109.22,109.43,109.18,109.43,6267.0,104.5325,104.7335,104.4942,104.7335,6267.0
2021-09-30 14:30:00,109.45,109.66,109.42,109.66,11114.0,104.7526,104.9536,104.7239,104.9536,11114.0
2021-09-30 14:35:00,109.66,109.72,109.54,109.58,17549.0,104.9536,105.011,104.8388,104.8771,17549.0
2021-09-30 14:40:00,109.6,109.76,109.54,109.63,19854.0,104.8962,105.0493,104.8388,104.9249,19854.0
2021-09-30 14:45:00,109.65,109.69,109.56,109.63,9684.0,104.944,104.9823,104.8579,104.9249,9684.0
2021-09-30 14:50:00,109.63,109.79,109.55,109.55,9409.0,104.9249,105.078,104.8483,104.8483,9409.0
2021-09-30 14:55:00,109.54,109.61,109.46,109.47,10672.0,104.8388,104.9058,104.7622,104.7718,10672.0
2021-09-30 15:00:00,109.47,109.58,109.26,109.3,12918.0,104.7718,104.8771,104.5708,104.6091,12918.0
2021-09-30 15:05:00,109.33,109.62,109.32,109.51,11830.0,104.6378,104.9153,104.6282,104.8101,11830.0
2021-09-30 15:10:00,109.54,109.74,109.54,109.67,11214.0,104.8388,105.0302,104.8388,104.9632,11214.0
2021-09-30 15:15:00,109.7,109.87,109.54,109.62,23222.0,104.9919,105.1546,104.8388,104.9153,23222.0
2021-09-30 15:20:00,109.59,109.6,109.38,109.39,16226.0,104.8866,104.8962,104.6856,104.6952,16226.0
2021-09-30 15:25:00,109.37,109.44,109.3,109.3,13071.0,104.6761,104.7431,104.6091,104.6091,13071.0
2021-09-30 15:30:00,109.28,109.44,109.17,109.34,46407.0,104.5899,104.7431,104.4846,104.6474,46407.0
2021-09-30 15:35:00,109.31,109.33,109.18,109.23,28647.0,104.6186,104.6378,104.4942,104.5421,28647.0
2021-09-30 15:40:00,109.22,109.29,109.05,109.14,39837.0,104.5325,104.5995,104.3698,104.4559,39837.0
2021-09-30 15:45:00,109.17,109.17,108.92,109.01,54045.0,104.4846,104.4846,104.2454,104.3315,54045.0
2021-09-30 15:50:00,108.99,109.4,108.96,109.29,112235.0,104.3124,104.7048,104.2837,104.5995,112235.0
2021-09-30 15:55:00,109.27,109.31,108.82,108.84,201688.0,104.5804,104.6186,104.1497,104.1688,201688.0
2021-10-01 09:30:00,109.57,110.59,109.56,110.1,60248.0,104.8675,105.8437,104.8579,105.3747,60248.0
2021-10-01 09:35:00,110.06,110.35,109.66,110.01,18285.0,105.3365,105.614,104.9536,105.2886,18285.0
2021-10-01 09:40:00,110.07,110.21,109.37,109.37,18633.0,105.346,105.48,104.6761,104.6761,18633.0
2021-10-01 09:45:00,109.37,109.87,109.37,109.8,13133.0,104.6761,105.1546,104.6761,105.0876,13133.0
2021-10-01 09:50:00,109.8,110.39,109.59,110.28,24587.0,105.0876,105.6523,104.8866,105.547,24587.0
2021-10-01 09:55:00,110.29,110.9,110.05,110.83,22073.0,105.5566,106.1404,105.3269,106.0734,22073.0
2021-10-01 10:00:00,110.89,111.44,110.69,110.86,37702.0,106.1308,106.6572,105.9394,106.1021,37702.0
2021-10-01 10:05:00,110.89,110.89,110.44,110.45,8406.0,106.1308,106.1308,105.7001,105.7097,8406.0
2021-10-01 10:10:00,110.47,110.69,110.13,110.69,46234.0,105.7289,105.9394,105.4034,105.9394,46234.0
2021-10-01 10:15:00,110.66,110.66,109.77,109.8,7044.0,105.9107,105.9107,105.0589,105.0876,7044.0
2021-10-01 10:20:00,109.79,110.02,109.63,109.89,28901.0,105.078,105.2982,104.9249,105.1737,28901.0
2021-10-01 10:25:00,109.91,110.4,109.89,110.37,32332.0,105.1929,105.6619,105.1737,105.6331,32332.0
2021-10-01 10:30:00,110.3,110.4,110.02,110.02,58369.0,105.5662,105.6619,105.2982,105.2982,58369.0
2021-10-01 10:35:00,110.02,110.11,109.64,109.64,11127.0,105.2982,105.3843,104.9345,104.9345,11127.0
2021-10-01 10:40:00,109.62,109.87,109.46,109.5,150540.0,104.9153,105.1546,104.7622,104.8005,150540.0
2021-10-01 10:45:00,109.4,109.47,109.18,109.26,11057.0,104.7048,104.7718,104.4942,104.5708,11057.0
2021-10-01 10:50:00,109.15,109.27,108.98,109.24,9059.0,104.4655,104.5804,104.3028,104.5516,9059.0
2021-10-01 10:55:00,109.2,109.7,109.2,109.6,17579.0,104.5134,104.9919,104.5134,104.8962,17579.0
2021-10-01 11:00:00,109.62,110.02,109.61,109.95,26491.0,104.9153,105.2982,104.9058,105.2312,26491.0
2021-10-01 11:05:00,109.99,110.0,109.54,109.55,23854.0,105.2695,105.279,104.8388,104.8483,23854.0
2021-10-01 11:10:00,109.53,110.01,109.3,110.01,15885.0,104.8292,105.2886,104.6091,105.2886,15885.0
2021-10-01 11:15:00,109.9,109.91,109.73,109.78,3567.0,105.1833,105.1929,105.0206,105.0685,3567.0
2021-10-01 11:20:00,109.81,109.83,109.55,109.63,8046.0,105.0972,105.1163,104.8483,104.9249,8046.0
2021-10-01 11:25:00,109.54,109.83,109.54,109.79,6758.0,104.8388,105.1163,104.8388,105.078,6758.0
2021-10-01 11:30:00,109.87,110.0,109.87,109.98,10851.0,105.1546,105.279,105.1546,105.2599,10851.0
2021-10-01 11:35:00,110.05,110.2,109.95,110.18,29194.0,105.3269,105.4704,105.2312,105.4513,29194.0
2021-10-01 11:40:00,110.21,110.23,110.12,110.22,6920.0,105.48,105.4992,105.3939,105.4896,6920.0
2021-10-01 11:45:00,110.21,110.23,109.7,109.76,52222.0,105.48,105.4992,104.9919,105.0493,52222.0
2021-10-01 11:50:00,109.73,109.81,109.55,109.65,16028.0,105.0206,105.0972,104.8483,104.944,16028.0
2021-10-01 11:55:00,109.66,109.8,109.65,109.75,16801.0,104.9536,105.0876,104.944,105.0398,16801.0
2021-10-01 12:00:00,109.74,109.77,109.44,109.46,151553.0,105.0302,105.0589,104.7431,104.7622,151553.0
2021-10-01 12:05:00,109.44,109.44,109.3,109.41,8742.0,104.7431,104.7431,104.6091,104.7143,8742.0
2021-10-01 12:10:00,109.42,109.6,109.32,109.56,6041.0,104.7239,104.8962,104.6282,104.8579,6041.0
2021-10-01 12:15:00,109.56,109.77,109.55,109.73,6810.0,104.8579,105.0589,104.8483,105.0206,6810.0
2021-10-01 12:20:00,109.75,109.84,109.61,109.72,139803.0,105.0398,105.1259,104.9058,105.011,139803.0
2021-10-01 12:25:00,109.71,109.71,109.6,109.69,3901.0,105.0015,105.0015,104.8962,104.9823,3901.0
2021-10-01 12:30:00,109.68,109.87,109.66,109.79,4676.0,104.9728,105.1546,104.9536,105.078,4676.0
2021-10-01 12:35:00,109.84,110.07,109.84,109.97,7411.0,105.1259,105.346,105.1259,105.2503,7411.0
2021-10-01 12:40:00,109.96,110.13,109.92,110.05,4281.0,105.2407,105.4034,105.2025,105.3269,4281.0
2021-10-01 12:45:00,110.05,110.19,110.04,110.16,6149.0,105.3269,105.4609,105.3173,105.4322,6149.0
2021-10-01 12:50:00,110.17,110.17,109.91,110.08,6527.0,105.4417,105.4417,105.1929,105.3556,6527.0
2021-10-01 12:55:00,110.07,110.07,109.89,109.89,5774.0,105.346,105.346,105.1737,105.1737,5774.0
2021-10-01 13:00:00,109.88,109.99,109.7,109.9,17602.0,105.1642,105.2695,104.9919,105.1833,17602.0
2021-10-01 13:05:00,109.92,110.2,109.92,110.2,2700.0,105.2025,105.4704,105.2025,105.4704,2700.0
2021-10-01 13:10:00,110.21,110.38,110.18,110.38,4447.0,105.48,105.6427,105.4513,105.6427,4447.0
2021-10-01 13:15:00,110.42,110.42,110.23,110.23,4373.0,105.681,105.681,105.4992,105.4992,4373.0
2021-10-01 13:20:00,110.22,110.29,110.2,110.29,6471.0,105.4896,105.5566,105.4704,105.5566,6471.0
2021-10-01 13:25:00,110.3,110.35,110.2,110.24,4614.0,105.5662,105.614,105.4704,105.5087,4614.0
2021-10-01 13:30:00,110.27,110.53,110.27,110.53,4428.0,105.5374,105.7863,105.5374,105.7863,4428.0
2021-10-01 13:35:00,110.52,110.64,110.5,110.64,6391.0,105.7767,105.8916,105.7576,105.8916,6391.0
2021-10-01 13:40:00,110.65,110.7,110.61,110.69,9965.0,105.9011,105.949,105.8628,105.9394,9965.0
2021-10-01 13:45:00,110.69,110.98,110.69,110.95,6577.0,105.9394,106.217,105.9394,106.1883,6577.0
2021-10-01 13:50:00,110.89,110.98,110.86,110.98,4647.0,106.1308,106.217,106.1021,106.217,4647.0
2021-10-01 13:55:00,111.0,111.06,110.95,111.03,8600.0,106.2361,106.2935,106.1883,106.2648,8600.0
2021-10-01 14:00:00,111.03,111.11,110.99,111.08,7962.0,106.2648,106.3414,106.2265,106.3127,7962.0
2021-10-01 14:05:00,111.08,111.2,111.06,111.06,6938.0,106.3127,106.4275,106.2935,106.2935,6938.0
2021-10-01 14:10:00,111.06,111.2,111.06,111.1,7700.0,106.2935,106.4275,106.2935,106.3318,7700.0
2021-10-01 14:15:00,111.14,111.17,111.09,111.11,5081.0,106.3701,106.3988,106.3222,106.3414,5081.0
2021-10-01 14:20:00,111.11,111.23,111.09,111.23,21798.0,106.3414,106.4562,106.3222,106.4562,21798.0
2021-10-01 14:25:00,111.28,111.44,111.2,111.2,29731.0,106.5041,106.6572,106.4275,106.4275,29731.0
2021-10-01 14:30:00,111.22,111.32,111.18,111.32,5998.0,106.4467,106.5424,106.4084,106.5424,5998.0
2021-10-01 14:35:00,111.29,111.39,111.28,111.39,5022.0,106.5137,106.6094,106.5041,106.6094,5022.0
2021-10-01 14:40:00,111.38,111.53,111.34,111.45,10332.0,106.5998,106.7434,106.5615,106.6668,10332.0
2021-10-01 14:45:00,111.46,111.51,111.39,111.42,17637.0,106.6764,106.7242,106.6094,106.6381,17637.0
2021-10-01 14:50:00,111.43,111.67,111.33,111.67,16438.0,106.6477,106.8774,106.5519,106.8774,16438.0
2021-10-01 14:55:00,111.66,111.83,111.66,111.75,12270.0,106.8678,107.0305,106.8678,106.9539,12270.0
2021-10-01 15:00:00,111.76,111.98,111.76,111.98,9073.0,106.9635,107.174,106.9635,107.174,9073.0
2021-10-01 15:05:00,111.97,112.05,111.88,111.93,12033.0,107.1645,107.241,107.0783,107.1262,12033.0
2021-10-01 15:10:00,111.92,112.02,111.87,111.94,11692.0,107.1166,107.2123,107.0688,107.1358,11692.0
2021-10-01 15:15:00,111.97,112.11,111.91,112.01,12191.0,107.1645,107.2985,107.1071,107.2028,12191.0
2021-10-01 15:20:00,112.08,112.18,111.93,111.95,12080.0,107.2698,107.3655,107.1262,107.1453,12080.0
2021-10-01 15:25:00,111.95,111.95,111.79,111.8,10762.0,107.1453,107.1453,106.9922,107.0018,10762.0
2021-10-01 15:30:00,111.79,111.82,111.68,111.8,19162.0,106.9922,107.0209,106.8869,107.0018,19162.0
2021-10-01 15:35:00,111.79,111.81,111.59,111.68,31995.0,106.9922,107.0113,106.8008,106.8869,31995.0
2021-10-01 15:40:00,111.7,111.72,111.3,111.35,33092.0,106.9061,106.9252,106.5232,106.5711,33092.0
2021-10-01 15:45:00,111.34,111.36,111.03,111.03,22342.0,106.5615,106.5807,106.2648,106.2648,22342.0
2021-10-01 15:50:00,111.05,111.37,111.05,111.33,39299.0,106.284,106.5902,106.284,106.5519,39299.0
2021-10-01 15:55:00,111.3,111.3,110.94,111.09,132365.0,106.5232,106.5232,106.1787,106.3222,132365.0
2021-10-04 09:30:00,110.73,111.8,110.36,111.08,26661.0,105.9777,107.0018,105.6236,106.3127,26661.0
2021-10-04 09:35:00,111.05,111.65,110.95,111.3,7000.0,106.284,106.8582,106.1883,106.5232,7000.0
2021-10-04 09:40:00,111.23,111.64,111.11,111.64,14988.0,106.4562,106.8486,106.3414,106.8486,14988.0
2021-10-04 09:45:00,111.61,111.7,111.34,111.59,8119.0,106.8199,106.9061,106.5615,106.8008,8119.0
2021-10-04 09:50:00,111.54,112.08,111.53,111.98,8132.0,106.7529,107.2698,106.7434,107.174,8132.0
2021-10-04 09:55:00,112.0,112.26,111.92,112.11,10030.0,107.1932,107.442,107.1166,107.2985,10030.0
2021-10-04 10:00:00,112.11,112.44,111.72,111.75,11660.0,107.2985,107.6143,106.9252,106.9539,11660.0
2021-10-04 10:05:00,111.76,112.01,111.58,111.6,12506.0,106.9635,107.2028,106.7912,106.8104,12506.0
2021-10-04 10:10:00,111.55,111.87,111.53,111.76,7280.0,106.7625,107.0688,106.7434,106.9635,7280.0
2021-10-04 10:15:00,111.75,111.83,111.44,111.54,6640.0,106.9539,107.0305,106.6572,106.7529,6640.0
2021-10-04 10:20:00,111.54,111.6,111.14,111.14,7053.0,106.7529,106.8104,106.3701,106.3701,7053.0
2021-10-04 10:25:00,111.21,111.36,111.05,111.23,16767.0,106.4371,106.5807,106.284,106.4562,16767.0
2021-10-04 10:30:00,111.23,111.37,111.08,111.1,11791.0,106.4562,106.5902,106.3127,106.3318,11791.0
2021-10-04 10:35:00,111.09,111.09,110.68,110.96,36027.0,106.3222,106.3222,105.9298,106.1978,36027.0
2021-10-04 10:40:00,110.93,111.26,110.88,111.14,7210.0,106.1691,106.4849,106.1213,106.3701,7210.0
2021-10-04 10:45:00,111.08,111.13,110.87,110.87,8033.0,106.3127,106.3605,106.1117,106.1117,8033.0
2021-10-04 10:50:00,110.88,110.96,110.52,110.57,3879.0,106.1213,106.1978,105.7767,105.8246,3879.0
2021-10-04 10:55:00,110.45,110.68,110.4,110.65,6995.0,105.7097,105.9298,105.6619,105.9011,6995.0
2021-10-04 11:00:00,110.6,110.66,110.39,110.62,10895.0,105.8533,105.9107,105.6523,105.8724,10895.0
2021-10-04 11:05:00,110.5,110.81,110.35,110.69,16257.0,105.7576,106.0543,105.614,105.9394,16257.0
2021-10-04 11:10:00,110.63,110.68,110.55,110.58,5200.0,105.882,105.9298,105.8054,105.8341,5200.0
2021-10-04 11:15:00,110.53,110.75,110.44,110.75,9937.0,105.7863,105.9968,105.7001,105.9968,9937.0
2021-10-04 11:20:00,110.74,110.92,110.69,110.75,18882.0,105.9873,106.1595,105.9394,105.9968,18882.0
2021-10-04 11:25:00,110.82,111.0,110.62,110.98,12635.0,106.0638,106.2361,105.8724,106.217,12635.0
2021-10-04 11:30:00,110.97,111.0,110.57,110.57,15791.0,106.2074,106.2361,105.8246,105.8246,15791.0
2021-10-04 11:35:00,110.6,110.6,110.42,110.45,2285.0,105.8533,105.8533,105.681,105.7097,2285.0
2021-10-04 11:40:00,110.45,110.79,110.45,110.73,2856.0,105.7097,106.0351,105.7097,105.9777,2856.0
2021-10-04 11:45:00,110.73,110.9,110.72,110.86,3645.0,105.9777,106.1404,105.9681,106.1021,3645.0
2021-10-04 11:50:00,110.89,111.04,110.8,111.03,4944.0,106.1308,106.2744,106.0447,106.2648,4944.0
2021-10-04 11:55:00,111.03,111.18,110.98,111.11,7420.0,106.2648,106.4084,106.217,106.3414,7420.0
2021-10-04 12:00:00,111.15,111.23,110.96,110.96,3548.0,106.3797,106.4562,106.1978,106.1978,3548.0
2021-10-04 12:05:00,110.97,111.06,110.92,110.98,5566.0,106.2074,106.2935,106.1595,106.217,5566.0
2021-10-04 12:10:00,110.94,110.96,110.88,110.89,2873.0,106.1787,106.1978,106.1213,106.1308,2873.0
2021-10-04 12:15:00,110.88,111.03,110.85,111.01,3200.0,106.1213,106.2648,106.0925,106.2457,3200.0
2021-10-04 12:20:00,110.99,110.99,110.66,110.7,4806.0,106.2265,106.2265,105.9107,105.949,4806.0
2021-10-04 12:25:00,110.7,110.7,110.58,110.61,5812.0,105.949,105.949,105.8341,105.8628,5812.0
2021-10-04 12:30:00,110.61,110.76,110.6,110.76,3840.0,105.8628,106.0064,105.8533,106.0064,3840.0
2021-10-04 12:35:00,110.74,110.8,110.66,110.78,4489.0,105.9873,106.0447,105.9107,106.0255,4489.0
2021-10-04 12:40:00,110.67,110.68,110.57,110.61,3064.0,105.9203,105.9298,105.8246,105.8628,3064.0
2021-10-04 12:45:00,110.6,110.76,110.53,110.76,4300.0,105.8533,106.0064,105.7863,106.0064,4300.0
2021-10-04 12:50:00,110.78,110.8,110.6,110.8,2474.0,106.0255,106.0447,105.8533,106.0447,2474.0
2021-10-04 12:55:00,110.81,110.87,110.78,110.8,2134.0,106.0543,106.1117,106.0255,106.0447,2134.0
2021-10-04 13:00:00,110.73,110.81,110.45,110.45,3566.0,105.9777,106.0543,105.7097,105.7097,3566.0
2021-10-04 13:05:00,110.44,110.83,110.41,110.83,17627.0,105.7001,106.0734,105.6714,106.0734,17627.0
2021-10-04 13:10:00,110.81,110.87,110.78,110.85,3558.0,106.0543,106.1117,106.0255,106.0925,3558.0
2021-10-04 13:15:00,110.85,110.86,110.77,110.82,2600.0,106.0925,106.1021,106.016,106.0638,2600.0
2021-10-04 13:20:00,110.8,110.97,110.77,110.96,5658.0,106.0447,106.2074,106.016,106.1978,5658.0
2021-10-04 13:25:00,110.93,110.95,110.72,110.72,4008.0,106.1691,106.1883,105.9681,105.9681,4008.0
2021-10-04 13:30:00,110.72,110.89,110.72,110.87,4606.0,105.9681,106.1308,105.9681,106.1117,4606.0
2021-10-04 13:35:00,110.86,110.93,110.83,110.93,10474.0,106.1021,106.1691,106.0734,106.1691,10474.0
2021-10-04 13:40:00,110.92,110.93,110.74,110.82,3956.0,106.1595,106.1691,105.9873,106.0638,3956.0
2021-10-04 13:45:00,110.82,110.88,110.74,110.85,3202.0,106.0638,106.1213,105.9873,106.0925,3202.0
2021-10-04 13:50:00,110.83,110.87,110.76,110.78,8946.0,106.0734,106.1117,106.0064,106.0255,8946.0
2021-10-04 13:55:00,110.78,110.82,110.71,110.78,4354.0,106.0255,106.0638,105.9586,106.0255,4354.0
2021-10-04 14:00:00,110.78,110.94,110.7,110.77,5251.0,106.0255,106.1787,105.949,106.016,5251.0
2021-10-04 14:05:00,110.76,110.82,110.72,110.77,3316.0,106.0064,106.0638,105.9681,106.016,3316.0
2021-10-04 14:10:00,110.74,110.79,110.35,110.38,5912.0,105.9873,106.0351,105.614,105.6427,5912.0
2021-10-04 14:15:00,110.37,110.46,110.36,110.42,3723.0,105.6331,105.7193,105.6236,105.681,3723.0
2021-10-04 14:20:00,110.46,110.55,110.43,110.51,3505.0,105.7193,105.8054,105.6906,105.7671,3505.0
2021-10-04 14:25:00,110.49,110.49,110.4,110.46,4367.0,105.748,105.748,105.6619,105.7193,4367.0
2021-10-04 14:30:00,110.49,110.56,110.42,110.48,3905.0,105.748,105.815,105.681,105.7384,3905.0
2021-10-04 14:35:00,110.48,110.66,110.4,110.66,4026.0,105.7384,105.9107,105.6619,105.9107,4026.0
2021-10-04 14:40:00,110.55,110.58,110.46,110.56,3732.0,105.8054,105.8341,105.7193,105.815,3732.0
2021-10-04 14:45:00,110.57,110.63,110.54,110.59,4703.0,105.8246,105.882,105.7958,105.8437,4703.0
2021-10-04 14:50:00,110.59,110.64,110.53,110.57,6100.0,105.8437,105.8916,105.7863,105.8246,6100.0
2021-10-04 14:55:00,110.54,110.6,110.48,110.52,5422.0,105.7958,105.8533,105.7384,105.7767,5422.0
2021-10-04 15:00:00,110.53,110.66,110.51,110.66,5610.0,105.7863,105.9107,105.7671,105.9107,5610.0
2021-10-04 15:05:00,110.64,110.7,110.52,110.55,5523.0,105.8916,105.949,105.7767,105.8054,5523.0
2021-10-04 15:10:00,110.56,110.56,110.39,110.48,11409.0,105.815,105.815,105.6523,105.7384,11409.0
2021-10-04 15:15:00,110.47,110.52,110.29,110.34,11022.0,105.7289,105.7767,105.5566,105.6044,11022.0
2021-10-04 15:20:00,110.33,110.36,110.19,110.27,9402.0,105.5949,105.6236,105.4609,105.5374,9402.0
2021-10-04 15:25:00,110.29,110.37,110.21,110.34,11145.0,105.5566,105.6331,105.48,105.6044,11145.0
2021-10-04 15:30:00,110.34,110.43,110.24,110.34,13576.0,105.6044,105.6906,105.5087,105.6044,13576.0
2021-10-04 15:35:00,110.29,110.36,110.09,110.1,13306.0,105.5566,105.6236,105.3652,105.3747,13306.0
2021-10-04 15:40:00,110.1,110.38,110.01,110.32,16722.0,105.3747,105.6427,105.2886,105.5853,16722.0
2021-10-04 15:45:00,110.33,110.41,110.25,110.33,20961.0,105.5949,105.6714,105.5183,105.5949,20961.0
2021-10-04 15:50:00,110.32,110.32,109.85,109.9,35189.0,105.5853,105.5853,105.1355,105.1833,35189.0
2021-10-04 15:55:00,109.87,110.25,109.87,110.25,86942.0,105.1546,105.5183,105.1546,105.5183,86942.0
2021-10-05 09:30:00,109.91,110.31,109.55,110.12,26166.0,105.1929,105.5757,104.8483,105.3939,26166.0
2021-10-05 09:35:00,110.17,110.28,109.82,109.86,12845.0,105.4417,105.547,105.1068,105.145,12845.0
2021-10-05 09:40:00,109.9,109.92,109.49,109.64,7576.0,105.1833,105.2025,104.7909,104.9345,7576.0
2021-10-05 09:45:00,109.63,109.9,109.57,109.8,28816.0,104.9249,105.1833,104.8675,105.0876,28816.0
2021-10-05 09:50:00,109.85,109.99,109.7,109.77,13721.0,105.1355,105.2695,104.9919,105.0589,13721.0
2021-10-05 09:55:00,109.82,109.94,109.78,109.91,11247.0,105.1068,105.2216,105.0685,105.1929,11247.0
2021-10-05 10:00:00,109.81,110.04,109.66,109.84,19266.0,105.0972,105.3173,104.9536,105.1259,19266.0
2021-10-05 10:05:00,109.84,109.88,109.57,109.59,8983.0,105.1259,105.1642,104.8675,104.8866,8983.0
2021-10-05 10:10:00,109.6,109.91,109.59,109.8,18088.0,104.8962,105.1929,104.8866,105.0876,18088.0
2021-10-05 10:15:00,109.85,109.93,109.82,109.9,23107.0,105.1355,105.212,105.1068,105.1833,23107.0
2021-10-05 10:20:00,109.91,109.93,109.78,109.79,60854.0,105.1929,105.212,105.0685,105.078,60854.0
2021-10-05 10:25:00,109.78,110.07,109.78,109.9,149375.0,105.0685,105.346,105.0685,105.1833,149375.0
2021-10-05 10:30:00,109.92,110.26,109.86,110.2,46944.0,105.2025,105.5279,105.145,105.4704,46944.0
2021-10-05 10:35:00,110.2,110.28,109.89,109.92,30622.0,105.4704,105.547,105.1737,105.2025,30622.0
2021-10-05 10:40:00,109.93,110.18,109.92,110.02,24705.0,105.212,105.4513,105.2025,105.2982,24705.0
2021-10-05 10:45:00,110.04,110.47,110.02,110.37,15636.0,105.3173,105.7289,105.2982,105.6331,15636.0
2021-10-05 10:50:00,110.38,110.42,110.13,110.13,19004.0,105.6427,105.681,105.4034,105.4034,19004.0
2021-10-05 10:55:00,110.13,110.15,109.97,110.1,19357.0,105.4034,105.4226,105.2503,105.3747,19357.0
2021-10-05 11:00:00,110.12,110.16,109.98,109.99,22334.0,105.3939,105.4322,105.2599,105.2695,22334.0
2021-10-05 11:05:00,109.99,110.08,109.96,110.08,21900.0,105.2695,105.3556,105.2407,105.3556,21900.0
2021-10-05 11:10:00,110.07,110.09,109.95,109.98,19515.0,105.346,105.3652,105.2312,105.2599,19515.0
2021-10-05 11:15:00,109.98,110.33,109.98,110.33,17887.0,105.2599,105.5949,105.2599,105.5949,17887.0
2021-10-05 11:20:00,110.33,110.51,110.3,110.3,16227.0,105.5949,105.7671,105.5662,105.5662,16227.0
2021-10-05 11:25:00,110.27,110.35,110.02,110.09,15250.0,105.5374,105.614,105.2982,105.3652,15250.0
2021-10-05 11:30:00,110.05,110.14,110.0,110.08,10257.0,105.3269,105.413,105.279,105.3556,10257.0
2021-10-05 11:35:00,110.12,110.15,109.89,109.89,8956.0,105.3939,105.4226,105.1737,105.1737,8956.0
2021-10-05 11:40:00,109.84,109.84,109.56,109.59,15441.0,105.1259,105.1259,104.8579,104.8866,15441.0
2021-10-05 11:45:00,109.6,109.75,109.6,109.68,13496.0,104.8962,105.0398,104.8962,104.9728,13496.0
2021-10-05 11:50:00,109.67,109.71,109.66,109.69,15240.0,104.9632,105.0015,104.9536,104.9823,15240.0
2021-10-05 11:55:00,109.7,109.9,109.67,109.9,10867.0,104.9919,105.1833,104.9632,105.1833,10867.0
2021-10-05 12:00:00,109.87,109.98,109.8,109.89,10000.0,105.1546,105.2599,105.0876,105.1737,10000.0
2021-10-05 12:05:00,109.87,110.07,109.87,110.07,6772.0,105.1546,105.346,105.1546,105.346,6772.0
2021-10-05 12:10:00,110.07,110.11,109.97,109.98,8623.0,105.346,105.3843,105.2503,105.2599,8623.0
2021-10-05 12:15:00,109.98,109.99,109.89,109.9,7703.0,105.2599,105.2695,105.1737,105.1833,7703.0
2021-10-05 12:20:00,109.92,109.92,109.48,109.52,10771.0,105.2025,105.2025,104.7813,104.8196,10771.0
2021-10-05 12:25:00,109.5,109.51,109.39,109.42,22831.0,104.8005,104.8101,104.6952,104.7239,22831.0
2021-10-05 12:30:00,109.42,109.44,109.23,109.44,46934.0,104.7239,104.7431,104.5421,104.7431,46934.0
2021-10-05 12:35:00,109.45,109.45,109.14,109.24,11329.0,104.7526,104.7526,104.4559,104.5516,11329.0
2021-10-05 12:40:00,109.24,109.25,109.15,109.24,16865.0,104.5516,104.5612,104.4655,104.5516,16865.0
2021-10-05 12:45:00,109.22,109.43,109.22,109.42,22692.0,104.5325,104.7335,104.5325,104.7239,22692.0
2021-10-05 12:50:00,109.43,109.53,109.29,109.29,9795.0,104.7335,104.8292,104.5995,104.5995,9795.0
2021-10-05 12:55:00,109.28,109.42,109.24,109.42,9641.0,104.5899,104.7239,104.5516,104.7239,9641.0
2021-10-05 13:00:00,109.38,109.39,109.28,109.28,6035.0,104.6856,104.6952,104.5899,104.5899,6035.0
2021-10-05 13:05:00,109.3,109.31,109.19,109.21,9478.0,104.6091,104.6186,104.5038,104.5229,9478.0
2021-10-05 13:10:00,109.21,109.3,109.18,109.23,16158.0,104.5229,104.6091,104.4942,104.5421,16158.0
2021-10-05 13:15:00,109.21,109.29,109.17,109.23,5700.0,104.5229,104.5995,104.4846,104.5421,5700.0
2021-10-05 13:20:00,109.24,109.24,109.06,109.12,4180.0,104.5516,104.5516,104.3794,104.4368,4180.0
2021-10-05 13:25:00,109.11,109.15,109.06,109.15,9068.0,104.4272,104.4655,104.3794,104.4655,9068.0
2021-10-05 13:30:00,109.15,109.21,109.06,109.15,9599.0,104.4655,104.5229,104.3794,104.4655,9599.0
2021-10-05 13:35:00,109.15,109.27,109.13,109.23,6680.0,104.4655,104.5804,104.4464,104.5421,6680.0
2021-10-05 13:40:00,109.24,109.3,109.24,109.29,9343.0,104.5516,104.6091,104.5516,104.5995,9343.0
2021-10-05 13:45:00,109.3,109.3,109.16,109.17,8168.0,104.6091,104.6091,104.4751,104.4846,8168.0
2021-10-05 13:50:00,109.17,109.2,109.06,109.07,8695.0,104.4846,104.5134,104.3794,104.3889,8695.0
2021-10-05 13:55:00,109.06,109.17,109.02,109.12,5360.0,104.3794,104.4846,104.3411,104.4368,5360.0
2021-10-05 14:00:00,109.12,109.19,108.98,109.1,20070.0,104.4368,104.5038,104.3028,104.4177,20070.0
2021-10-05 14:05:00,109.13,109.2,109.06,109.08,6536.0,104.4464,104.5134,104.3794,104.3985,6536.0
2021-10-05 14:10:00,109.08,109.08,108.91,108.98,9484.0,104.3985,104.3985,104.2358,104.3028,9484.0
2021-10-05 14:15:00,108.97,108.97,108.81,108.81,7084.0,104.2932,104.2932,104.1401,104.1401,7084.0
2021-10-05 14:20:00,108.84,108.87,108.62,108.63,12808.0,104.1688,104.1975,103.9583,103.9678,12808.0
2021-10-05 14:25:00,108.65,108.78,108.61,108.75,12685.0,103.987,104.1114,103.9487,104.0827,12685.0
2021-10-05 14:30:00,108.73,108.84,108.62,108.62,13175.0,104.0635,104.1688,103.9583,103.9583,13175.0
2021-10-05 14:35:00,108.63,108.64,108.29,108.29,11677.0,103.9678,103.9774,103.6424,103.6424,11677.0
2021-10-05 14:40:00,108.29,108.37,108.25,108.31,13075.0,103.6424,103.719,103.6041,103.6616,13075.0
2021-10-05 14:45:00,108.31,108.91,108.29,108.91,28636.0,103.6616,104.2358,103.6424,104.2358,28636.0
2021-10-05 14:50:00,108.9,108.98,108.65,108.65,14881.0,104.2262,104.3028,103.987,103.987,14881.0
2021-10-05 14:55:00,108.65,108.73,108.5,108.64,24068.0,103.987,104.0635,103.8434,103.9774,24068.0
2021-10-05 15:00:00,108.65,108.87,108.64,108.75,10870.0,103.987,104.1975,103.9774,104.0827,10870.0
2021-10-05 15:05:00,108.77,108.83,108.73,108.78,19574.0,104.1018,104.1592,104.0635,104.1114,19574.0
2021-10-05 15:10:00,108.8,108.95,108.73,108.95,12738.0,104.1305,104.2741,104.0635,104.2741,12738.0
2021-10-05 15:15:00,108.96,108.97,108.71,108.75,27363.0,104.2837,104.2932,104.0444,104.0827,27363.0
2021-10-05 15:20:00,108.74,109.1,108.72,109.06,12134.0,104.0731,104.4177,104.054,104.3794,12134.0
2021-10-05 15:25:00,109.11,109.37,109.06,109.31,18356.0,104.4272,104.6761,104.3794,104.6186,18356.0
2021-10-05 15:30:00,109.3,109.33,109.13,109.19,14245.0,104.6091,104.6378,104.4464,104.5038,14245.0
2021-10-05 15:35:00,109.16,109.21,108.99,109.0,35192.0,104.4751,104.5229,104.3124,104.3219,35192.0
2021-10-05 15:40:00,108.98,109.01,108.94,108.95,27121.0,104.3028,104.3315,104.2645,104.2741,27121.0
2021-10-05 15:45:00,108.95,109.0,108.81,108.85,37090.0,104.2741,104.3219,104.1401,104.1784,37090.0
2021-10-05 15:50:00,108.86,108.86,108.42,108.43,95599.0,104.188,104.188,103.7668,103.7764,95599.0
2021-10-05 15:55:00,108.41,108.55,108.12,108.3,270057.0,103.7573,103.8913,103.4797,103.652,270057.0
2021-10-06 09:30:00,107.67,107.94,107.22,107.74,51305.0,103.049,103.3074,102.6183,103.116,51305.0
2021-10-06 09:35:00,107.71,107.79,106.74,107.0,18869.0,103.0873,103.1639,102.1589,102.4078,18869.0
2021-10-06 09:40:00,107.25,107.58,107.18,107.47,18185.0,102.647,102.9629,102.5801,102.8576,18185.0
2021-10-06 09:45:00,107.44,107.66,106.96,106.96,11622.0,102.8289,103.0395,102.3695,102.3695,11622.0
2021-10-06 09:50:00,106.87,107.22,106.87,106.93,13970.0,102.2834,102.6183,102.2834,102.3408,13970.0
2021-10-06 09:55:00,106.93,106.93,106.57,106.57,30026.0,102.3408,102.3408,101.9962,101.9962,30026.0
2021-10-06 10:00:00,106.55,106.56,106.27,106.46,39286.0,101.9771,101.9867,101.7091,101.891,39286.0
2021-10-06 10:05:00,106.53,106.63,106.2,106.44,15583.0,101.958,102.0537,101.6421,101.8718,15583.0
2021-10-06 10:10:00,106.39,106.59,106.31,106.48,14356.0,101.824,102.0154,101.7474,101.9101,14356.0
2021-10-06 10:15:00,106.47,106.47,106.0,106.02,23316.0,101.9005,101.9005,101.4507,101.4698,23316.0
2021-10-06 10:20:00,106.03,106.14,105.87,106.13,69835.0,101.4794,101.5847,101.3263,101.5751,69835.0
2021-10-06 10:25:00,106.12,106.23,105.94,106.11,19570.0,101.5655,101.6708,101.3933,101.556,19570.0
2021-10-06 10:30:00,106.1,106.54,106.1,106.22,25010.0,101.5464,101.9675,101.5464,101.6613,25010.0
2021-10-06 10:35:00,106.29,106.32,105.82,105.9,20801.0,101.7283,101.757,101.2784,101.355,20801.0
2021-10-06 10:40:00,105.92,106.06,105.71,105.71,32585.0,101.3741,101.5081,101.1731,101.1731,32585.0
2021-10-06 10:45:00,105.72,105.83,105.56,105.75,37046.0,101.1827,101.288,101.0296,101.2114,37046.0
2021-10-06 10:50:00,105.76,105.78,105.41,105.78,28558.0,101.221,101.2401,100.886,101.2401,28558.0
2021-10-06 10:55:00,105.77,105.93,105.64,105.93,15536.0,101.2306,101.3837,101.1061,101.3837,15536.0
2021-10-06 11:00:00,105.92,105.95,105.72,105.83,16998.0,101.3741,101.4028,101.1827,101.288,16998.0
2021-10-06 11:05:00,105.84,105.95,105.67,105.72,13139.0,101.2976,101.4028,101.1349,101.1827,13139.0
2021-10-06 11:10:00,105.73,105.91,105.57,105.85,15941.0,101.1923,101.3646,101.0392,101.3071,15941.0
2021-10-06 11:15:00,105.85,106.0,105.72,105.86,17988.0,101.3071,101.4507,101.1827,101.3167,17988.0
2021-10-06 11:20:00,105.9,105.91,105.52,105.56,20536.0,101.355,101.3646,100.9913,101.0296,20536.0
2021-10-06 11:25:00,105.53,105.66,105.36,105.42,12824.0,101.0009,101.1253,100.8382,100.8956,12824.0
2021-10-06 11:30:00,105.45,105.6,105.36,105.37,26767.0,100.9243,101.0679,100.8382,100.8477,26767.0
2021-10-06 11:35:00,105.34,105.61,105.24,105.58,59669.0,100.819,101.0774,100.7233,101.0487,59669.0
2021-10-06 11:40:00,105.62,105.63,105.1,105.13,55102.0,101.087,101.0966,100.5893,100.618,55102.0
2021-10-06 11:45:00,105.13,105.53,105.13,105.44,20430.0,100.618,101.0009,100.618,100.9147,20430.0
2021-10-06 11:50:00,105.43,105.79,105.43,105.79,12346.0,100.9052,101.2497,100.9052,101.2497,12346.0
2021-10-06 11:55:00,105.76,105.87,105.7,105.86,7793.0,101.221,101.3263,101.1636,101.3167,7793.0
2021-10-06 12:00:00,105.86,105.95,105.65,105.65,10726.0,101.3167,101.4028,101.1157,101.1157,10726.0
2021-10-06 12:05:00,105.64,105.64,105.27,105.3,19678.0,101.1061,101.1061,100.752,100.7807,19678.0
2021-10-06 12:10:00,105.3,105.3,105.04,105.04,31166.0,100.7807,100.7807,100.5319,100.5319,31166.0
2021-10-06 12:15:00,105.04,105.16,104.93,105.15,38959.0,100.5319,100.6467,100.4266,100.6372,38959.0
2021-10-06 12:20:00,105.13,105.2,104.99,105.18,8634.0,100.618,100.685,100.484,100.6659,8634.0
2021-10-06 12:25:00,105.2,105.2,104.99,105.15,37741.0,100.685,100.685,100.484,100.6372,37741.0
2021-10-06 12:30:00,105.14,105.19,104.99,105.19,26168.0,100.6276,100.6755,100.484,100.6755,26168.0
2021-10-06 12:35:00,105.2,105.2,105.11,105.2,28332.0,100.685,100.685,100.5989,100.685,28332.0
2021-10-06 12:40:00,105.18,105.39,105.12,105.15,37572.0,100.6659,100.8669,100.6085,100.6372,37572.0
2021-10-06 12:45:00,105.17,105.38,105.12,105.29,26182.0,100.6563,100.8573,100.6085,100.7712,26182.0
2021-10-06 12:50:00,105.31,105.51,105.22,105.25,18348.0,100.7903,100.9817,100.7042,100.7329,18348.0
2021-10-06 12:55:00,105.25,105.35,105.17,105.18,10146.0,100.7329,100.8286,100.6563,100.6659,10146.0
2021-10-06 13:00:00,105.17,105.23,104.97,105.03,18696.0,100.6563,100.7137,100.4649,100.5223,18696.0
2021-10-06 13:05:00,105.03,105.12,104.91,105.01,81712.0,100.5223,100.6085,100.4075,100.5032,81712.0
2021-10-06 13:10:00,105.0,105.23,104.98,105.23,16855.0,100.4936,100.7137,100.4745,100.7137,16855.0
2021-10-06 13:15:00,105.2,105.33,105.18,105.29,10445.0,100.685,100.8095,100.6659,100.7712,10445.0
2021-10-06 13:20:00,105.27,105.33,105.13,105.33,13950.0,100.752,100.8095,100.618,100.8095,13950.0
2021-10-06 13:25:00,105.36,105.62,105.31,105.57,11019.0,100.8382,101.087,100.7903,101.0392,11019.0
2021-10-06 13:30:00,105.55,105.78,105.51,105.6,29785.0,101.02,101.2401,100.9817,101.0679,29785.0
2021-10-06 13:35:00,105.63,105.83,105.59,105.78,47189.0,101.0966,101.288,101.0583,101.2401,47189.0
2021-10-06 13:40:00,105.77,105.85,105.72,105.85,12175.0,101.2306,101.3071,101.1827,101.3071,12175.0
2021-10-06 13:45:00,105.87,105.97,105.76,105.79,13506.0,101.3263,101.422,101.221,101.2497,13506.0
2021-10-06 13:50:00,105.77,105.86,105.59,105.61,19958.0,101.2306,101.3167,101.0583,101.0774,19958.0
2021-10-06 13:55:00,105.65,105.73,105.6,105.67,8573.0,101.1157,101.1923,101.0679,101.1349,8573.0
2021-10-06 14:00:00,105.7,105.77,105.48,105.56,19547.0,101.1636,101.2306,100.953,101.0296,19547.0
2021-10-06 14:05:00,105.56,105.62,105.42,105.62,12742.0,101.0296,101.087,100.8956,101.087,12742.0
2021-10-06 14:10:00,105.62,105.78,105.62,105.75,22695.0,101.087,101.2401,101.087,101.2114,22695.0
2021-10-06 14:15:00,105.72,105.77,105.69,105.74,27469.0,101.1827,101.2306,101.154,101.2019,27469.0
2021-10-06 14:20:00,105.75,105.76,105.59,105.59,20173.0,101.2114,101.221,101.0583,101.0583,20173.0
2021-10-06 14:25:00,105.6,105.71,105.48,105.58,13023.0,101.0679,101.1731,100.953,101.0487,13023.0
2021-10-06 14:30:00,105.58,105.66,105.52,105.56,11895.0,101.0487,101.1253,100.9913,101.0296,11895.0
2021-10-06 14:35:00,105.57,105.62,105.49,105.59,15380.0,101.0392,101.087,100.9626,101.0583,15380.0
2021-10-06 14:40:00,105.6,105.75,105.6,105.66,9019.0,101.0679,101.2114,101.0679,101.1253,9019.0
2021-10-06 14:45:00,105.68,105.75,105.56,105.58,23184.0,101.1444,101.2114,101.0296,101.0487,23184.0
2021-10-06 14:50:00,105.61,105.7,105.42,105.7,24783.0,101.0774,101.1636,100.8956,101.1636,24783.0
2021-10-06 14:55:00,105.69,105.78,105.6,105.64,27030.0,101.154,101.2401,101.0679,101.1061,27030.0
2021-10-06 15:00:00,105.63,105.73,105.48,105.49,17978.0,101.0966,101.1923,100.953,100.9626,17978.0
2021-10-06 15:05:00,105.5,105.6,105.4,105.42,29836.0,100.9722,101.0679,100.8764,100.8956,29836.0
2021-10-06 15:10:00,105.43,105.59,105.42,105.55,21925.0,100.9052,101.0583,100.8956,101.02,21925.0
2021-10-06 15:15:00,105.58,105.7,105.55,105.56,13961.0,101.0487,101.1636,101.02,101.0296,13961.0
2021-10-06 15:20:00,105.58,105.61,105.44,105.49,18268.0,101.0487,101.0774,100.9147,100.9626,18268.0
2021-10-06 15:25:00,105.51,105.73,105.51,105.66,24113.0,100.9817,101.1923,100.9817,101.1253,24113.0
2021-10-06 15:30:00,105.66,105.72,105.55,105.6,31480.0,101.1253,101.1827,101.02,101.0679,31480.0
2021-10-06 15:35:00,105.6,105.76,105.56,105.69,44517.0,101.0679,101.221,101.0296,101.154,44517.0
2021-10-06 15:40:00,105.68,105.76,105.62,105.73,40409.0,101.1444,101.221,101.087,101.1923,40409.0
2021-10-06 15:45:00,105.72,105.86,105.66,105.84,53309.0,101.1827,101.3167,101.1253,101.2976,53309.0
2021-10-06 15:50:00,105.87,105.88,105.62,105.66,70031.0,101.3263,101.3358,101.087,101.1253,70031.0
2021-10-06 15:55:00,105.65,105.95,105.65,105.88,105170.0,101.1157,101.4028,101.1157,101.3358,105170.0
2021-10-07 09:30:00,107.39,108.14,107.04,107.79,28480.0,102.781,103.4989,102.4461,103.1639,28480.0
2021-10-07 09:35:00,107.83,108.49,107.83,108.37,8168.0,103.2022,103.8338,103.2022,103.719,8168.0
2021-10-07 09:40:00,108.57,108.57,107.8,107.89,9286.0,103.9104,103.9104,103.1734,103.2596,9286.0
2021-10-07 09:45:00,107.94,108.14,107.84,108.11,7610.0,103.3074,103.4989,103.2117,103.4701,7610.0
2021-10-07 09:50:00,108.16,108.81,108.14,108.57,6975.0,103.518,104.1401,103.4989,103.9104,6975.0
2021-10-07 09:55:00,108.58,108.74,108.43,108.66,6922.0,103.92,104.0731,103.7764,103.9965,6922.0
2021-10-07 10:00:00,108.67,108.74,108.43,108.43,11890.0,104.0061,104.0731,103.7764,103.7764,11890.0
2021-10-07 10:05:00,108.54,108.56,108.31,108.34,8362.0,103.8817,103.9008,103.6616,103.6903,8362.0
2021-10-07 10:10:00,108.41,108.6,108.34,108.59,11992.0,103.7573,103.9391,103.6903,103.9295,11992.0
2021-10-07 10:15:00,108.63,108.79,108.58,108.62,5681.0,103.9678,104.121,103.92,103.9583,5681.0
2021-10-07 10:20:00,108.58,108.69,108.48,108.51,10781.0,103.92,104.0252,103.8243,103.853,10781.0
2021-10-07 10:25:00,108.56,108.84,108.5,108.75,11124.0,103.9008,104.1688,103.8434,104.0827,11124.0
2021-10-07 10:30:00,108.73,108.82,108.56,108.77,35519.0,104.0635,104.1497,103.9008,104.1018,35519.0
2021-10-07 10:35:00,108.77,108.82,108.68,108.78,10278.0,104.1018,104.1497,104.0157,104.1114,10278.0
2021-10-07 10:40:00,108.79,109.27,108.79,109.12,29137.0,104.121,104.5804,104.121,104.4368,29137.0
2021-10-07 10:45:00,109.18,109.22,109.03,109.04,9134.0,104.4942,104.5325,104.3507,104.3602,9134.0
2021-10-07 10:50:00,109.04,109.38,109.04,109.34,14523.0,104.3602,104.6856,104.3602,104.6474,14523.0
2021-10-07 10:55:00,109.34,109.52,109.33,109.35,30729.0,104.6474,104.8196,104.6378,104.6569,30729.0
2021-10-07 11:00:00,109.35,109.36,109.13,109.19,15741.0,104.6569,104.6665,104.4464,104.5038,15741.0
2021-10-07 11:05:00,109.18,109.43,109.09,109.35,27548.0,104.4942,104.7335,104.4081,104.6569,27548.0
2021-10-07 11:10:00,109.33,109.41,109.19,109.19,8300.0,104.6378,104.7143,104.5038,104.5038,8300.0
2021-10-07 11:15:00,109.22,109.22,109.0,109.08,6100.0,104.5325,104.5325,104.3219,104.3985,6100.0
2021-10-07 11:20:00,109.12,109.21,109.06,109.18,6927.0,104.4368,104.5229,104.3794,104.4942,6927.0
2021-10-07 11:25:00,109.12,109.17,109.05,109.05,6183.0,104.4368,104.4846,104.3698,104.3698,6183.0
2021-10-07 11:30:00,109.04,109.05,108.86,108.86,15490.0,104.3602,104.3698,104.188,104.188,15490.0
2021-10-07 11:35:00,108.87,108.98,108.86,108.94,8395.0,104.1975,104.3028,104.188,104.2645,8395.0
2021-10-07 11:40:00,108.95,109.08,108.79,108.84,11524.0,104.2741,104.3985,104.121,104.1688,11524.0
2021-10-07 11:45:00,108.85,108.99,108.85,108.93,7947.0,104.1784,104.3124,104.1784,104.2549,7947.0
2021-10-07 11:50:00,108.98,109.03,108.89,108.9,6647.0,104.3028,104.3507,104.2167,104.2262,6647.0
2021-10-07 11:55:00,108.9,108.96,108.81,108.86,8542.0,104.2262,104.2837,104.1401,104.188,8542.0
2021-10-07 12:00:00,108.89,109.01,108.88,109.0,13792.0,104.2167,104.3315,104.2071,104.3219,13792.0
2021-10-07 12:05:00,108.98,109.01,108.96,109.0,4310.0,104.3028,104.3315,104.2837,104.3219,4310.0
2021-10-07 12:10:00,108.97,109.07,108.97,109.02,8333.0,104.2932,104.3889,104.2932,104.3411,8333.0
2021-10-07 12:15:00,109.0,109.03,108.95,108.98,4653.0,104.3219,104.3507,104.2741,104.3028,4653.0
2021-10-07 12:20:00,108.98,109.04,108.96,108.97,5900.0,104.3028,104.3602,104.2837,104.2932,5900.0
2021-10-07 12:25:00,108.95,108.98,108.92,108.92,2502.0,104.2741,104.3028,104.2454,104.2454,2502.0
2021-10-07 12:30:00,108.94,108.95,108.85,108.89,13143.0,104.2645,104.2741,104.1784,104.2167,13143.0
2021-10-07 12:35:00,108.88,108.98,108.87,108.98,4846.0,104.2071,104.3028,104.1975,104.3028,4846.0
2021-10-07 12:40:00,108.99,109.01,108.91,109.01,6886.0,104.3124,104.3315,104.2358,104.3315,6886.0
2021-10-07 12:45:00,108.99,108.99,108.84,108.89,5031.0,104.3124,104.3124,104.1688,104.2167,5031.0
2021-10-07 12:50:00,108.88,108.92,108.84,108.84,3437.0,104.2071,104.2454,104.1688,104.1688,3437.0
2021-10-07 12:55:00,108.84,108.97,108.83,108.95,3295.0,104.1688,104.2932,104.1592,104.2741,3295.0
2021-10-07 13:00:00,108.95,109.0,108.92,109.0,5287.0,104.2741,104.3219,104.2454,104.3219,5287.0
2021-10-07 13:05:00,108.99,109.0,108.9,108.99,6040.0,104.3124,104.3219,104.2262,104.3124,6040.0
2021-10-07 13:10:00,108.99,108.99,108.86,108.93,5104.0,104.3124,104.3124,104.188,104.2549,5104.0
2021-10-07 13:15:00,108.96,109.04,108.96,109.0,17087.0,104.2837,104.3602,104.2837,104.3219,17087.0
2021-10-07 13:20:00,109.01,109.02,108.96,108.97,4727.0,104.3315,104.3411,104.2837,104.2932,4727.0
2021-10-07 13:25:00,108.96,109.04,108.92,109.04,24641.0,104.2837,104.3602,104.2454,104.3602,24641.0
2021-10-07 13:30:00,109.09,109.18,109.09,109.09,7492.0,104.4081,104.4942,104.4081,104.4081,7492.0
2021-10-07 13:35:00,109.07,109.08,108.96,108.98,2826.0,104.3889,104.3985,104.2837,104.3028,2826.0
2021-10-07 13:40:00,108.97,109.08,108.96,109.07,5859.0,104.2932,104.3985,104.2837,104.3889,5859.0
2021-10-07 13:45:00,109.05,109.11,109.03,109.08,3897.0,104.3698,104.4272,104.3507,104.3985,3897.0
2021-10-07 13:50:00,109.04,109.05,108.97,108.99,3724.0,104.3602,104.3698,104.2932,104.3124,3724.0
2021-10-07 13:55:00,109.01,109.01,108.94,108.97,4419.0,104.3315,104.3315,104.2645,104.2932,4419.0
2021-10-07 14:00:00,108.98,108.98,108.74,108.74,6784.0,104.3028,104.3028,104.0731,104.0731,6784.0
2021-10-07 14:05:00,108.72,108.79,108.7,108.7,6931.0,104.054,104.121,104.0348,104.0348,6931.0
2021-10-07 14:10:00,108.7,108.73,108.64,108.68,8345.0,104.0348,104.0635,103.9774,104.0157,8345.0
2021-10-07 14:15:00,108.66,108.66,108.54,108.61,4602.0,103.9965,103.9965,103.8817,103.9487,4602.0
2021-10-07 14:20:00,108.59,108.66,108.44,108.49,10397.0,103.9295,103.9965,103.786,103.8338,10397.0
2021-10-07 14:25:00,108.47,108.54,108.46,108.5,3082.0,103.8147,103.8817,103.8051,103.8434,3082.0
2021-10-07 14:30:00,108.55,108.56,108.47,108.47,3155.0,103.8913,103.9008,103.8147,103.8147,3155.0
2021-10-07 14:35:00,108.47,108.52,108.45,108.47,3848.0,103.8147,103.8625,103.7955,103.8147,3848.0
2021-10-07 14:40:00,108.46,108.47,108.26,108.27,6081.0,103.8051,103.8147,103.6137,103.6233,6081.0
2021-10-07 14:45:00,108.26,108.35,108.24,108.27,7627.0,103.6137,103.6998,103.5946,103.6233,7627.0
2021-10-07 14:50:00,108.27,108.35,108.27,108.31,5492.0,103.6233,103.6998,103.6233,103.6616,5492.0
2021-10-07 14:55:00,108.29,108.39,108.27,108.29,6647.0,103.6424,103.7381,103.6233,103.6424,6647.0
2021-10-07 15:00:00,108.29,108.42,108.19,108.41,7495.0,103.6424,103.7668,103.5467,103.7573,7495.0
2021-10-07 15:05:00,108.43,108.6,108.41,108.57,10274.0,103.7764,103.9391,103.7573,103.9104,10274.0
2021-10-07 15:10:00,108.56,108.61,108.49,108.54,8599.0,103.9008,103.9487,103.8338,103.8817,8599.0
2021-10-07 15:15:00,108.54,108.65,108.51,108.63,7270.0,103.8817,103.987,103.853,103.9678,7270.0
2021-10-07 15:20:00,108.66,108.67,108.56,108.58,9401.0,103.9965,104.0061,103.9008,103.92,9401.0
2021-10-07 15:25:00,108.57,108.62,108.5,108.54,8186.0,103.9104,103.9583,103.8434,103.8817,8186.0
2021-10-07 15:30:00,108.53,108.69,108.49,108.59,20625.0,103.8721,104.0252,103.8338,103.9295,20625.0
2021-10-07 15:35:00,108.58,108.58,108.51,108.54,16456.0,103.92,103.92,103.853,103.8817,16456.0
2021-10-07 15:40:00,108.54,108.58,108.35,108.35,20597.0,103.8817,103.92,103.6998,103.6998,20597.0
2021-10-07 15:45:00,108.32,108.41,108.22,108.41,33377.0,103.6711,103.7573,103.5754,103.7573,33377.0
2021-10-07 15:50:00,108.4,108.4,108.1,108.14,26495.0,103.7477,103.7477,103.4606,103.4989,26495.0
2021-10-07 15:55:00,108.12,108.13,107.86,107.91,105172.0,103.4797,103.4893,103.2309,103.2787,105172.0
2021-10-08 09:30:00,108.35,108.35,107.24,107.24,19647.0,103.6998,103.6998,102.6375,102.6375,19647.0
2021-10-08 09:35:00,107.28,107.98,107.24,107.91,14400.0,102.6758,103.3457,102.6375,103.2787,14400.0
2021-10-08 09:40:00,108.0,108.29,107.99,108.18,14705.0,103.3649,103.6424,103.3553,103.5371,14705.0
2021-10-08 09:45:00,108.26,108.38,108.03,108.11,10208.0,103.6137,103.7286,103.3936,103.4701,10208.0
2021-10-08 09:50:00,108.23,108.28,107.94,108.28,7691.0,103.585,103.6328,103.3074,103.6328,7691.0
2021-10-08 09:55:00,108.26,108.53,108.2,108.33,5123.0,103.6137,103.8721,103.5563,103.6807,5123.0
2021-10-08 10:00:00,108.39,108.56,108.34,108.34,4400.0,103.7381,103.9008,103.6903,103.6903,4400.0
2021-10-08 10:05:00,108.34,108.77,108.26,108.68,19103.0,103.6903,104.1018,103.6137,104.0157,19103.0
2021-10-08 10:10:00,108.72,108.81,108.58,108.8,3716.0,104.054,104.1401,103.92,104.1305,3716.0
2021-10-08 10:15:00,108.76,108.76,108.59,108.59,2752.0,104.0922,104.0922,103.9295,103.9295,2752.0
2021-10-08 10:20:00,108.51,108.56,108.39,108.45,4799.0,103.853,103.9008,103.7381,103.7955,4799.0
2021-10-08 10:25:00,108.45,108.46,108.25,108.35,8584.0,103.7955,103.8051,103.6041,103.6998,8584.0
2021-10-08 10:30:00,108.3,108.59,108.28,108.49,4314.0,103.652,103.9295,103.6328,103.8338,4314.0
2021-10-08 10:35:00,108.47,108.65,108.47,108.59,4447.0,103.8147,103.987,103.8147,103.9295,4447.0
2021-10-08 10:40:00,108.5,108.52,108.32,108.41,9738.0,103.8434,103.8625,103.6711,103.7573,9738.0
2021-10-08 10:45:00,108.4,108.69,108.39,108.69,9505.0,103.7477,104.0252,103.7381,104.0252,9505.0
2021-10-08 10:50:00,108.72,108.89,108.66,108.83,5071.0,104.054,104.2167,103.9965,104.1592,5071.0
2021-10-08 10:55:00,108.86,108.86,108.67,108.67,7751.0,104.188,104.188,104.0061,104.0061,7751.0
2021-10-08 11:00:00,108.69,108.72,108.59,108.65,3400.0,104.0252,104.054,103.9295,103.987,3400.0
2021-10-08 11:05:00,108.69,108.74,108.68,108.74,1517.0,104.0252,104.0731,104.0157,104.0731,1517.0
2021-10-08 11:10:00,108.75,108.87,108.72,108.85,5036.0,104.0827,104.1975,104.054,104.1784,5036.0
2021-10-08 11:15:00,108.87,108.93,108.86,108.9,3194.0,104.1975,104.2549,104.188,104.2262,3194.0
2021-10-08 11:20:00,108.88,108.88,108.56,108.57,6984.0,104.2071,104.2071,103.9008,103.9104,6984.0
2021-10-08 11:25:00,108.54,108.61,108.38,108.42,8172.0,103.8817,103.9487,103.7286,103.7668,8172.0
2021-10-08 11:30:00,108.43,108.43,108.08,108.08,7873.0,103.7764,103.7764,103.4414,103.4414,7873.0
2021-10-08 11:35:00,108.13,108.14,108.0,108.05,4576.0,103.4893,103.4989,103.3649,103.4127,4576.0
2021-10-08 11:40:00,108.06,108.19,108.03,108.18,3697.0,103.4223,103.5467,103.3936,103.5371,3697.0
2021-10-08 11:45:00,108.17,108.19,108.05,108.09,2750.0,103.5276,103.5467,103.4127,103.451,2750.0
2021-10-08 11:50:00,108.15,108.29,108.05,108.26,4712.0,103.5084,103.6424,103.4127,103.6137,4712.0
2021-10-08 11:55:00,108.25,108.27,108.05,108.08,19267.0,103.6041,103.6233,103.4127,103.4414,19267.0
2021-10-08 12:00:00,108.08,108.18,108.02,108.18,7417.0,103.4414,103.5371,103.384,103.5371,7417.0
2021-10-08 12:05:00,108.17,108.25,108.16,108.22,5469.0,103.5276,103.6041,103.518,103.5754,5469.0
2021-10-08 12:10:00,108.23,108.4,108.21,108.38,5796.0,103.585,103.7477,103.5658,103.7286,5796.0
2021-10-08 12:15:00,108.37,108.38,108.14,108.14,3225.0,103.719,103.7286,103.4989,103.4989,3225.0
2021-10-08 12:20:00,108.12,108.13,107.98,108.0,3969.0,103.4797,103.4893,103.3457,103.3649,3969.0
2021-10-08 12:25:00,107.95,107.98,107.84,107.85,7412.0,103.317,103.3457,103.2117,103.2213,7412.0
2021-10-08 12:30:00,107.84,108.01,107.84,108.01,5358.0,103.2117,103.3744,103.2117,103.3744,5358.0
2021-10-08 12:35:00,108.01,108.12,108.01,108.1,2500.0,103.3744,103.4797,103.3744,103.4606,2500.0
2021-10-08 12:40:00,108.15,108.3,108.15,108.3,5096.0,103.5084,103.652,103.5084,103.652,5096.0
2021-10-08 12:45:00,108.29,108.34,108.26,108.29,4735.0,103.6424,103.6903,103.6137,103.6424,4735.0
2021-10-08 12:50:00,108.31,108.47,108.31,108.41,5387.0,103.6616,103.8147,103.6616,103.7573,5387.0
2021-10-08 12:55:00,108.41,108.48,108.34,108.46,5371.0,103.7573,103.8243,103.6903,103.8051,5371.0
2021-10-08 13:00:00,108.44,108.53,108.42,108.46,5766.0,103.786,103.8721,103.7668,103.8051,5766.0
2021-10-08 13:05:00,108.47,108.52,108.31,108.31,7350.0,103.8147,103.8625,103.6616,103.6616,7350.0
2021-10-08 13:10:00,108.33,108.47,108.33,108.43,4426.0,103.6807,103.8147,103.6807,103.7764,4426.0
2021-10-08 13:15:00,108.42,108.42,108.14,108.14,8355.0,103.7668,103.7668,103.4989,103.4989,8355.0
2021-10-08 13:20:00,108.15,108.19,108.1,108.15,7232.0,103.5084,103.5467,103.4606,103.5084,7232.0
2021-10-08 13:25:00,108.12,108.13,108.03,108.06,5372.0,103.4797,103.4893,103.3936,103.4223,5372.0
2021-10-08 13:30:00,108.05,108.17,108.04,108.17,3900.0,103.4127,103.5276,103.4031,103.5276,3900.0
2021-10-08 13:35:00,108.14,108.14,107.99,108.01,4300.0,103.4989,103.4989,103.3553,103.3744,4300.0
2021-10-08 13:40:00,108.01,108.04,107.91,107.96,6744.0,103.3744,103.4031,103.2787,103.3266,6744.0
2021-10-08 13:45:00,107.95,107.99,107.92,107.99,4429.0,103.317,103.3553,103.2883,103.3553,4429.0
2021-10-08 13:50:00,107.96,108.0,107.93,108.0,5775.0,103.3266,103.3649,103.2979,103.3649,5775.0
2021-10-08 13:55:00,107.98,108.09,107.98,108.08,5025.0,103.3457,103.451,103.3457,103.4414,5025.0
2021-10-08 14:00:00,108.1,108.24,108.08,108.17,4819.0,103.4606,103.5946,103.4414,103.5276,4819.0
2021-10-08 14:05:00,108.18,108.27,108.16,108.23,10882.0,103.5371,103.6233,103.518,103.585,10882.0
2021-10-08 14:10:00,108.24,108.25,108.16,108.21,3850.0,103.5946,103.6041,103.518,103.5658,3850.0
2021-10-08 14:15:00,108.2,108.33,108.19,108.28,5823.0,103.5563,103.6807,103.5467,103.6328,5823.0
2021-10-08 14:20:00,108.27,108.35,108.25,108.31,3813.0,103.6233,103.6998,103.6041,103.6616,3813.0
2021-10-08 14:25:00,108.32,108.44,108.32,108.44,5100.0,103.6711,103.786,103.6711,103.786,5100.0
2021-10-08 14:30:00,108.44,108.44,108.35,108.35,5675.0,103.786,103.786,103.6998,103.6998,5675.0
2021-10-08 14:35:00,108.34,108.35,108.22,108.24,5950.0,103.6903,103.6998,103.5754,103.5946,5950.0
2021-10-08 14:40:00,108.24,108.3,108.19,108.26,5012.0,103.5946,103.652,103.5467,103.6137,5012.0
2021-10-08 14:45:00,108.27,108.29,108.23,108.29,4889.0,103.6233,103.6424,103.585,103.6424,4889.0
2021-10-08 14:50:00,108.27,108.34,108.2,108.2,6361.0,103.6233,103.6903,103.5563,103.5563,6361.0
2021-10-08 14:55:00,108.17,108.25,108.15,108.22,6357.0,103.5276,103.6041,103.5084,103.5754,6357.0
2021-10-08 15:00:00,108.23,108.35,108.23,108.35,8866.0,103.585,103.6998,103.585,103.6998,8866.0
2021-10-08 15:05:00,108.35,108.44,108.34,108.44,5498.0,103.6998,103.786,103.6903,103.786,5498.0
2021-10-08 15:10:00,108.43,108.53,108.43,108.46,5960.0,103.7764,103.8721,103.7764,103.8051,5960.0
2021-10-08 15:15:00,108.45,108.48,108.36,108.48,3904.0,103.7955,103.8243,103.7094,103.8243,3904.0
2021-10-08 15:20:00,108.48,108.48,108.41,108.43,6826.0,103.8243,103.8243,103.7573,103.7764,6826.0
2021-10-08 15:25:00,108.42,108.42,108.3,108.38,7819.0,103.7668,103.7668,103.652,103.7286,7819.0
2021-10-08 15:30:00,108.39,108.4,108.24,108.36,12708.0,103.7381,103.7477,103.5946,103.7094,12708.0
2021-10-08 15:35:00,108.35,108.35,108.22,108.26,11310.0,103.6998,103.6998,103.5754,103.6137,11310.0
2021-10-08 15:40:00,108.25,108.3,108.12,108.12,10201.0,103.6041,103.652,103.4797,103.4797,10201.0
2021-10-08 15:45:00,108.13,108.23,108.12,108.13,7361.0,103.4893,103.585,103.4797,103.4893,7361.0
2021-10-08 15:50:00,108.1,108.1,107.69,107.86,49252.0,103.4606,103.4606,103.0682,103.2309,49252.0
2021-10-08 15:55:00,107.85,107.93,107.8,107.84,84864.0,103.2213,103.2979,103.1734,103.2117,84864.0
2021-10-11 09:30:00,107.68,108.15,107.6,107.7,19022.0,103.0586,103.5084,102.982,103.0777,19022.0
2021-10-11 09:35:00,107.57,107.92,107.34,107.7,14835.0,102.9533,103.2883,102.7332,103.0777,14835.0
2021-10-11 09:40:00,107.65,108.15,107.63,108.14,4813.0,103.0299,103.5084,103.0107,103.4989,4813.0
2021-10-11 09:45:00,108.09,108.13,107.8,108.03,7707.0,103.451,103.4893,103.1734,103.3936,7707.0
2021-10-11 09:50:00,108.06,108.36,108.05,108.36,3852.0,103.4223,103.7094,103.4127,103.7094,3852.0
2021-10-11 09:55:00,108.41,108.41,108.06,108.06,2615.0,103.7573,103.7573,103.4223,103.4223,2615.0
2021-10-11 10:00:00,108.13,108.17,108.01,108.06,5537.0,103.4893,103.5276,103.3744,103.4223,5537.0
2021-10-11 10:05:00,108.0,108.01,107.84,107.84,8763.0,103.3649,103.3744,103.2117,103.2117,8763.0
2021-10-11 10:10:00,107.81,107.97,107.81,107.94,4369.0,103.183,103.3361,103.183,103.3074,4369.0
2021-10-11 10:15:00,107.89,107.94,107.74,107.82,9853.0,103.2596,103.3074,103.116,103.1926,9853.0
2021-10-11 10:20:00,107.82,108.1,107.82,108.1,4510.0,103.1926,103.4606,103.1926,103.4606,4510.0
2021-10-11 10:25:00,108.07,108.07,107.86,107.95,2810.0,103.4319,103.4319,103.2309,103.317,2810.0
2021-10-11 10:30:00,107.95,108.02,107.81,107.86,4451.0,103.317,103.384,103.183,103.2309,4451.0
2021-10-11 10:35:00,107.9,107.9,107.62,107.71,6228.0,103.2692,103.2692,103.0012,103.0873,6228.0
2021-10-11 10:40:00,107.74,107.76,107.27,107.33,8793.0,103.116,103.1352,102.6662,102.7236,8793.0
2021-10-11 10:45:00,107.34,107.41,107.28,107.39,8881.0,102.7332,102.8002,102.6758,102.781,8881.0
2021-10-11 10:50:00,107.4,107.44,107.16,107.16,3800.0,102.7906,102.8289,102.5609,102.5609,3800.0
2021-10-11 10:55:00,107.14,107.15,106.91,106.92,20942.0,102.5418,102.5513,102.3216,102.3312,20942.0
2021-10-11 11:00:00,106.92,106.93,106.57,106.65,11676.0,102.3312,102.3408,101.9962,102.0728,11676.0
2021-10-11 11:05:00,106.63,106.68,106.3,106.51,75775.0,102.0537,102.1015,101.7378,101.9388,75775.0
2021-10-11 11:10:00,106.52,106.65,106.52,106.62,5148.0,101.9484,102.0728,101.9484,102.0441,5148.0
2021-10-11 11:15:00,106.62,106.86,106.53,106.67,16599.0,102.0441,102.2738,101.958,102.0919,16599.0
2021-10-11 11:20:00,106.69,106.81,106.67,106.77,8639.0,102.1111,102.2259,102.0919,102.1877,8639.0
2021-10-11 11:25:00,106.76,107.04,106.76,106.98,10321.0,102.1781,102.4461,102.1781,102.3886,10321.0
2021-10-11 11:30:00,106.99,107.02,106.94,106.96,9144.0,102.3982,102.4269,102.3504,102.3695,9144.0
2021-10-11 11:35:00,107.01,107.24,106.98,107.18,6992.0,102.4174,102.6375,102.3886,102.5801,6992.0
2021-10-11 11:40:00,107.21,107.55,107.2,107.42,7531.0,102.6088,102.9342,102.5992,102.8098,7531.0
2021-10-11 11:45:00,107.43,107.46,107.31,107.35,8950.0,102.8193,102.848,102.7045,102.7428,8950.0
2021-10-11 11:50:00,107.37,107.37,107.3,107.36,9010.0,102.7619,102.7619,102.6949,102.7523,9010.0
2021-10-11 11:55:00,107.33,107.47,107.3,107.44,6317.0,102.7236,102.8576,102.6949,102.8289,6317.0
2021-10-11 12:00:00,107.44,107.47,107.3,107.31,21885.0,102.8289,102.8576,102.6949,102.7045,21885.0
2021-10-11 12:05:00,107.3,107.34,106.82,106.86,18619.0,102.6949,102.7332,102.2355,102.2738,18619.0
2021-10-11 12:10:00,106.86,106.86,106.73,106.8,5673.0,102.2738,102.2738,102.1494,102.2164,5673.0
2021-10-11 12:15:00,106.79,106.89,106.78,106.85,21804.0,102.2068,102.3025,102.1972,102.2642,21804.0
2021-10-11 12:20:00,106.88,106.98,106.88,106.97,5292.0,102.2929,102.3886,102.2929,102.3791,5292.0
2021-10-11 12:25:00,106.95,107.03,106.85,107.03,5930.0,102.3599,102.4365,102.2642,102.4365,5930.0
2021-10-11 12:30:00,107.02,107.08,106.91,106.91,8993.0,102.4269,102.4843,102.3216,102.3216,8993.0
2021-10-11 12:35:00,106.93,106.98,106.7,106.75,4665.0,102.3408,102.3886,102.1207,102.1685,4665.0
2021-10-11 12:40:00,106.72,106.93,106.66,106.84,9629.0,102.1398,102.3408,102.0824,102.2546,9629.0
2021-10-11 12:45:00,106.81,107.0,106.81,106.92,5613.0,102.2259,102.4078,102.2259,102.3312,5613.0
2021-10-11 12:50:00,106.9,106.92,106.73,106.8,4387.0,102.3121,102.3312,102.1494,102.2164,4387.0
2021-10-11 12:55:00,106.78,106.84,106.63,106.74,1623.0,102.1972,102.2546,102.0537,102.1589,1623.0
2021-10-11 13:00:00,106.69,106.69,106.41,106.41,2891.0,102.1111,102.1111,101.8431,101.8431,2891.0
2021-10-11 13:05:00,106.42,106.43,106.28,106.39,13021.0,101.8527,101.8622,101.7187,101.824,13021.0
2021-10-11 13:10:00,106.43,106.53,106.41,106.47,3762.0,101.8622,101.958,101.8431,101.9005,3762.0
2021-10-11 13:15:00,106.46,106.58,106.46,106.47,5345.0,101.891,102.0058,101.891,101.9005,5345.0
2021-10-11 13:20:00,106.46,106.5,106.35,106.35,3100.0,101.891,101.9292,101.7857,101.7857,3100.0
2021-10-11 13:25:00,106.34,106.39,106.25,106.28,13698.0,101.7761,101.824,101.69,101.7187,13698.0
2021-10-11 13:30:00,106.27,106.34,106.2,106.25,7586.0,101.7091,101.7761,101.6421,101.69,7586.0
2021-10-11 13:35:00,106.26,106.31,106.19,106.24,8217.0,101.6995,101.7474,101.6325,101.6804,8217.0
2021-10-11 13:40:00,106.27,106.37,106.27,106.33,3586.0,101.7091,101.8048,101.7091,101.7665,3586.0
2021-10-11 13:45:00,106.31,106.31,106.06,106.13,6784.0,101.7474,101.7474,101.5081,101.5751,6784.0
2021-10-11 13:50:00,106.15,106.23,106.05,106.23,5574.0,101.5943,101.6708,101.4986,101.6708,5574.0
2021-10-11 13:55:00,106.25,106.25,106.05,106.09,4300.0,101.69,101.69,101.4986,101.5368,4300.0
2021-10-11 14:00:00,106.09,106.14,106.04,106.11,7177.0,101.5368,101.5847,101.489,101.556,7177.0
2021-10-11 14:05:00,106.13,106.31,106.11,106.3,7923.0,101.5751,101.7474,101.556,101.7378,7923.0
2021-10-11 14:10:00,106.3,106.38,106.3,106.34,5086.0,101.7378,101.8144,101.7378,101.7761,5086.0
2021-10-11 14:15:00,106.35,106.43,106.29,106.3,5105.0,101.7857,101.8622,101.7283,101.7378,5105.0
2021-10-11 14:20:00,106.31,106.31,106.15,106.16,6511.0,101.7474,101.7474,101.5943,101.6038,6511.0
2021-10-11 14:25:00,106.17,106.18,106.07,106.08,3951.0,101.6134,101.623,101.5177,101.5273,3951.0
2021-10-11 14:30:00,106.11,106.33,106.1,106.31,8452.0,101.556,101.7665,101.5464,101.7474,8452.0
2021-10-11 14:35:00,106.28,106.28,106.12,106.12,3389.0,101.7187,101.7187,101.5655,101.5655,3389.0
2021-10-11 14:40:00,106.13,106.26,106.13,106.19,4198.0,101.5751,101.6995,101.5751,101.6325,4198.0
2021-10-11 14:45:00,106.18,106.29,106.18,106.22,5005.0,101.623,101.7283,101.623,101.6613,5005.0
2021-10-11 14:50:00,106.22,106.23,106.1,106.17,9368.0,101.6613,101.6708,101.5464,101.6134,9368.0
2021-10-11 14:55:00,106.15,106.31,106.15,106.28,5790.0,101.5943,101.7474,101.5943,101.7187,5790.0
2021-10-11 15:00:00,106.29,106.38,106.27,106.31,10589.0,101.7283,101.8144,101.7091,101.7474,10589.0
2021-10-11 15:05:00,106.31,106.35,106.21,106.24,6635.0,101.7474,101.7857,101.6517,101.6804,6635.0
2021-10-11 15:10:00,106.25,106.32,106.23,106.32,4214.0,101.69,101.757,101.6708,101.757,4214.0
2021-10-11 15:15:00,106.29,106.3,106.14,106.16,4631.0,101.7283,101.7378,101.5847,101.6038,4631.0
2021-10-11 15:20:00,106.16,106.2,106.06,106.08,7617.0,101.6038,101.6421,101.5081,101.5273,7617.0
2021-10-11 15:25:00,106.09,106.24,106.08,106.08,12182.0,101.5368,101.6804,101.5273,101.5273,12182.0
2021-10-11 15:30:00,106.08,106.11,105.92,105.94,18812.0,101.5273,101.556,101.3741,101.3933,18812.0
2021-10-11 15:35:00,105.92,105.95,105.81,105.83,8063.0,101.3741,101.4028,101.2689,101.288,8063.0
2021-10-11 15:40:00,105.82,105.82,105.68,105.69,10139.0,101.2784,101.2784,101.1444,101.154,10139.0
2021-10-11 15:45:00,105.7,105.71,105.62,105.62,12240.0,101.1636,101.1731,101.087,101.087,12240.0
2021-10-11 15:50:00,105.59,105.71,105.52,105.66,40042.0,101.0583,101.1731,100.9913,101.1253,40042.0
2021-10-11 15:55:00,105.65,105.65,105.49,105.54,68893.0,101.1157,101.1157,100.9626,101.0104,68893.0
2021-10-12 09:30:00,106.08,106.71,105.97,106.12,15962.0,101.5273,102.1302,101.422,101.5655,15962.0
2021-10-12 09:35:00,106.24,106.5,106.21,106.36,5675.0,101.6804,101.9292,101.6517,101.7952,5675.0
2021-10-12 09:40:00,106.36,106.5,106.21,106.21,6208.0,101.7952,101.9292,101.6517,101.6517,6208.0
2021-10-12 09:45:00,106.12,106.37,105.99,106.37,2278.0,101.5655,101.8048,101.4411,101.8048,2278.0
2021-10-12 09:50:00,106.37,106.8,106.3,106.62,5385.0,101.8048,102.2164,101.7378,102.0441,5385.0
2021-10-12 09:55:00,106.56,106.56,106.07,106.07,4254.0,101.9867,101.9867,101.5177,101.5177,4254.0
2021-10-12 10:00:00,106.08,106.48,106.07,106.3,18138.0,101.5273,101.9101,101.5177,101.7378,18138.0
2021-10-12 10:05:00,106.25,106.57,106.25,106.45,11524.0,101.69,101.9962,101.69,101.8814,11524.0
2021-10-12 10:10:00,106.48,106.53,106.37,106.53,3547.0,101.9101,101.958,101.8048,101.958,3547.0
2021-10-12 10:15:00,106.53,106.82,106.28,106.49,10446.0,101.958,102.2355,101.7187,101.9197,10446.0
2021-10-12 10:20:00,106.44,106.71,106.41,106.63,5426.0,101.8718,102.1302,101.8431,102.0537,5426.0
2021-10-12 10:25:00,106.64,106.92,106.58,106.89,6307.0,102.0632,102.3312,102.0058,102.3025,6307.0
2021-10-12 10:30:00,106.85,106.99,106.79,106.89,18909.0,102.2642,102.3982,102.2068,102.3025,18909.0
2021-10-12 10:35:00,106.88,106.99,106.82,106.92,11156.0,102.2929,102.3982,102.2355,102.3312,11156.0
2021-10-12 10:40:00,106.93,107.02,106.86,106.86,3401.0,102.3408,102.4269,102.2738,102.2738,3401.0
2021-10-12 10:45:00,106.87,106.99,106.81,106.96,5234.0,102.2834,102.3982,102.2259,102.3695,5234.0
2021-10-12 10:50:00,106.95,106.95,106.73,106.75,5835.0,102.3599,102.3599,102.1494,102.1685,5835.0
2021-10-12 10:55:00,106.77,107.16,106.77,106.83,12480.0,102.1877,102.5609,102.1877,102.2451,12480.0
2021-10-12 11:00:00,106.87,107.07,106.73,106.73,8130.0,102.2834,102.4748,102.1494,102.1494,8130.0
2021-10-12 11:05:00,106.7,106.94,106.66,106.94,7698.0,102.1207,102.3504,102.0824,102.3504,7698.0
2021-10-12 11:10:00,107.01,107.14,106.81,106.84,14815.0,102.4174,102.5418,102.2259,102.2546,14815.0
2021-10-12 11:15:00,106.83,106.86,106.66,106.72,11096.0,102.2451,102.2738,102.0824,102.1398,11096.0
2021-10-12 11:20:00,106.69,106.83,106.68,106.83,6532.0,102.1111,102.2451,102.1015,102.2451,6532.0
2021-10-12 11:25:00,106.81,106.81,106.6,106.67,4981.0,102.2259,102.2259,102.0249,102.0919,4981.0
2021-10-12 11:30:00,106.64,106.8,106.55,106.55,4289.0,102.0632,102.2164,101.9771,101.9771,4289.0
2021-10-12 11:35:00,106.55,106.58,106.49,106.51,7751.0,101.9771,102.0058,101.9197,101.9388,7751.0
2021-10-12 11:40:00,106.5,106.58,106.44,106.57,6036.0,101.9292,102.0058,101.8718,101.9962,6036.0
2021-10-12 11:45:00,106.56,106.66,106.49,106.54,4136.0,101.9867,102.0824,101.9197,101.9675,4136.0
2021-10-12 11:50:00,106.55,106.63,106.54,106.63,4822.0,101.9771,102.0537,101.9675,102.0537,4822.0
2021-10-12 11:55:00,106.64,106.79,106.6,106.79,3800.0,102.0632,102.2068,102.0249,102.2068,3800.0
2021-10-12 12:00:00,106.82,106.92,106.82,106.92,2999.0,102.2355,102.3312,102.2355,102.3312,2999.0
2021-10-12 12:05:00,106.94,106.97,106.88,106.97,3095.0,102.3504,102.3791,102.2929,102.3791,3095.0
2021-10-12 12:10:00,106.97,107.11,106.97,107.08,6144.0,102.3791,102.5131,102.3791,102.4843,6144.0
2021-10-12 12:15:00,107.07,107.07,106.89,106.92,2300.0,102.4748,102.4748,102.3025,102.3312,2300.0
2021-10-12 12:20:00,106.93,106.94,106.86,106.94,5400.0,102.3408,102.3504,102.2738,102.3504,5400.0
2021-10-12 12:25:00,106.93,106.93,106.74,106.74,2474.0,102.3408,102.3408,102.1589,102.1589,2474.0
2021-10-12 12:30:00,106.72,106.85,106.67,106.78,24663.0,102.1398,102.2642,102.0919,102.1972,24663.0
2021-10-12 12:35:00,106.75,106.87,106.75,106.76,9078.0,102.1685,102.2834,102.1685,102.1781,9078.0
2021-10-12 12:40:00,106.77,106.82,106.75,106.79,3711.0,102.1877,102.2355,102.1685,102.2068,3711.0
2021-10-12 12:45:00,106.78,106.79,106.65,106.66,3340.0,102.1972,102.2068,102.0728,102.0824,3340.0
2021-10-12 12:50:00,106.65,106.65,106.56,106.56,2400.0,102.0728,102.0728,101.9867,101.9867,2400.0
2021-10-12 12:55:00,106.53,106.6,106.48,106.51,5675.0,101.958,102.0249,101.9101,101.9388,5675.0
2021-10-12 13:00:00,106.49,106.52,106.42,106.48,8364.0,101.9197,101.9484,101.8527,101.9101,8364.0
2021-10-12 13:05:00,106.52,106.52,106.38,106.4,3842.0,101.9484,101.9484,101.8144,101.8335,3842.0
2021-10-12 13:10:00,106.39,106.5,106.38,106.49,10713.0,101.824,101.9292,101.8144,101.9197,10713.0
2021-10-12 13:15:00,106.48,106.5,106.44,106.47,4477.0,101.9101,101.9292,101.8718,101.9005,4477.0
2021-10-12 13:20:00,106.44,106.44,106.32,106.38,4611.0,101.8718,101.8718,101.757,101.8144,4611.0
2021-10-12 13:25:00,106.36,106.47,106.36,106.45,4697.0,101.7952,101.9005,101.7952,101.8814,4697.0
2021-10-12 13:30:00,106.45,106.51,106.43,106.49,4609.0,101.8814,101.9388,101.8622,101.9197,4609.0
2021-10-12 13:35:00,106.49,106.56,106.47,106.56,3489.0,101.9197,101.9867,101.9005,101.9867,3489.0
2021-10-12 13:40:00,106.56,106.8,106.56,106.75,9711.0,101.9867,102.2164,101.9867,102.1685,9711.0
2021-10-12 13:45:00,106.76,106.76,106.59,106.59,6273.0,102.1781,102.1781,102.0154,102.0154,6273.0
2021-10-12 13:50:00,106.59,106.59,106.46,106.47,5330.0,102.0154,102.0154,101.891,101.9005,5330.0
2021-10-12 13:55:00,106.46,106.58,106.46,106.54,5177.0,101.891,102.0058,101.891,101.9675,5177.0
2021-10-12 14:00:00,106.49,106.61,106.46,106.61,5971.0,101.9197,102.0345,101.891,102.0345,5971.0
2021-10-12 14:05:00,106.58,106.67,106.56,106.66,5256.0,102.0058,102.0919,101.9867,102.0824,5256.0
2021-10-12 14:10:00,106.64,106.66,106.56,106.6,3701.0,102.0632,102.0824,101.9867,102.0249,3701.0
2021-10-12 14:15:00,106.59,106.77,106.58,106.71,4700.0,102.0154,102.1877,102.0058,102.1302,4700.0
2021-10-12 14:20:00,106.7,106.7,106.56,106.6,5588.0,102.1207,102.1207,101.9867,102.0249,5588.0
2021-10-12 14:25:00,106.59,106.63,106.56,106.57,3582.0,102.0154,102.0537,101.9867,101.9962,3582.0
2021-10-12 14:30:00,106.58,106.63,106.58,106.61,3654.0,102.0058,102.0537,102.0058,102.0345,3654.0
2021-10-12 14:35:00,106.64,106.64,106.46,106.46,4114.0,102.0632,102.0632,101.891,101.891,4114.0
2021-10-12 14:40:00,106.48,106.59,106.48,106.53,3064.0,101.9101,102.0154,101.9101,101.958,3064.0
2021-10-12 14:45:00,106.55,106.58,106.48,106.51,2561.0,101.9771,102.0058,101.9101,101.9388,2561.0
2021-10-12 14:50:00,106.49,106.55,106.48,106.52,1859.0,101.9197,101.9771,101.9101,101.9484,1859.0
2021-10-12 14:55:00,106.5,106.55,106.43,106.48,8850.0,101.9292,101.9771,101.8622,101.9101,8850.0
2021-10-12 15:00:00,106.49,106.55,106.36,106.36,5456.0,101.9197,101.9771,101.7952,101.7952,5456.0
2021-10-12 15:05:00,106.38,106.38,106.26,106.31,8334.0,101.8144,101.8144,101.6995,101.7474,8334.0
2021-10-12 15:10:00,106.32,106.34,106.28,106.33,6928.0,101.757,101.7761,101.7187,101.7665,6928.0
2021-10-12 15:15:00,106.32,106.32,106.17,106.26,8190.0,101.757,101.757,101.6134,101.6995,8190.0
2021-10-12 15:20:00,106.28,106.28,106.08,106.1,8556.0,101.7187,101.7187,101.5273,101.5464,8556.0
2021-10-12 15:25:00,106.08,106.36,106.08,106.26,6432.0,101.5273,101.7952,101.5273,101.6995,6432.0
2021-10-12 15:30:00,106.26,106.3,106.12,106.18,17338.0,101.6995,101.7378,101.5655,101.623,17338.0
2021-10-12 15:35:00,106.22,106.27,106.15,106.19,13028.0,101.6613,101.7091,101.5943,101.6325,13028.0
2021-10-12 15:40:00,106.18,106.19,105.97,105.98,42043.0,101.623,101.6325,101.422,101.4316,42043.0
2021-10-12 15:45:00,105.98,105.98,105.88,105.89,13303.0,101.4316,101.4316,101.3358,101.3454,13303.0
2021-10-12 15:50:00,105.9,105.98,105.78,105.97,36425.0,101.355,101.4316,101.2401,101.422,36425.0
2021-10-12 15:55:00,105.98,106.29,105.97,106.19,51269.0,101.4316,101.7283,101.422,101.6325,51269.0
2021-10-13 09:30:00,107.18,107.62,107.02,107.44,22224.0,102.5801,103.0012,102.4269,102.8289,22224.0
2021-10-13 09:35:00,107.33,107.44,107.02,107.38,4552.0,102.7236,102.8289,102.4269,102.7715,4552.0
2021-10-13 09:40:00,107.37,107.42,107.15,107.39,10973.0,102.7619,102.8098,102.5513,102.781,10973.0
2021-10-13 09:45:00,107.42,107.49,107.08,107.1,8040.0,102.8098,102.8767,102.4843,102.5035,8040.0
2021-10-13 09:50:00,107.1,107.37,107.08,107.08,2421.0,102.5035,102.7619,102.4843,102.4843,2421.0
2021-10-13 09:55:00,107.07,107.17,106.99,107.05,2241.0,102.4748,102.5705,102.3982,102.4556,2241.0
2021-10-13 10:00:00,107.01,107.01,106.69,106.81,4216.0,102.4174,102.4174,102.1111,102.2259,4216.0
2021-10-13 10:05:00,106.79,106.84,106.39,106.39,7215.0,102.2068,102.2546,101.824,101.824,7215.0
2021-10-13 10:10:00,106.35,106.41,106.15,106.27,8240.0,101.7857,101.8431,101.5943,101.7091,8240.0
2021-10-13 10:15:00,106.31,106.33,106.14,106.27,5774.0,101.7474,101.7665,101.5847,101.7091,5774.0
2021-10-13 10:20:00,106.3,106.32,106.12,106.21,5265.0,101.7378,101.757,101.5655,101.6517,5265.0
2021-10-13 10:25:00,106.24,106.25,106.12,106.2,6359.0,101.6804,101.69,101.5655,101.6421,6359.0
2021-10-13 10:30:00,106.24,106.68,106.24,106.68,4939.0,101.6804,102.1015,101.6804,102.1015,4939.0
2021-10-13 10:35:00,106.66,106.82,106.59,106.6,4076.0,102.0824,102.2355,102.0154,102.0249,4076.0
2021-10-13 10:40:00,106.58,106.68,106.56,106.63,2223.0,102.0058,102.1015,101.9867,102.0537,2223.0
2021-10-13 10:45:00,106.69,106.69,106.55,106.64,6377.0,102.1111,102.1111,101.9771,102.0632,6377.0
2021-10-13 10:50:00,106.66,106.91,106.63,106.89,6437.0,102.0824,102.3216,102.0537,102.3025,6437.0
2021-10-13 10:55:00,106.87,106.93,106.82,106.85,9994.0,102.2834,102.3408,102.2355,102.2642,9994.0
2021-10-13 11:00:00,106.86,107.21,106.83,107.18,24712.0,102.2738,102.6088,102.2451,102.5801,24712.0
2021-10-13 11:05:00,107.21,107.29,107.18,107.24,8789.0,102.6088,102.6853,102.5801,102.6375,8789.0
2021-10-13 11:10:00,107.25,107.31,107.19,107.2,8811.0,102.647,102.7045,102.5896,102.5992,8811.0
2021-10-13 11:15:00,107.23,107.34,107.15,107.16,6781.0,102.6279,102.7332,102.5513,102.5609,6781.0
2021-10-13 11:20:00,107.16,107.25,107.03,107.04,2863.0,102.5609,102.647,102.4365,102.4461,2863.0
2021-10-13 11:25:00,107.05,107.05,106.92,106.99,4458.0,102.4556,102.4556,102.3312,102.3982,4458.0
2021-10-13 11:30:00,106.98,106.98,106.84,106.93,3846.0,102.3886,102.3886,102.2546,102.3408,3846.0
2021-10-13 11:35:00,106.92,106.92,106.74,106.82,1910.0,102.3312,102.3312,102.1589,102.2355,1910.0
2021-10-13 11:40:00,106.81,106.94,106.81,106.94,2500.0,102.2259,102.3504,102.2259,102.3504,2500.0
2021-10-13 11:45:00,106.96,107.4,106.93,107.34,12692.0,102.3695,102.7906,102.3408,102.7332,12692.0
2021-10-13 11:50:00,107.35,107.46,107.32,107.35,31187.0,102.7428,102.848,102.714,102.7428,31187.0
2021-10-13 11:55:00,107.33,107.4,107.05,107.11,13927.0,102.7236,102.7906,102.4556,102.5131,13927.0
2021-10-13 12:00:00,107.12,107.17,107.02,107.02,2200.0,102.5226,102.5705,102.4269,102.4269,2200.0
2021-10-13 12:05:00,106.99,107.03,106.98,107.01,1500.0,102.3982,102.4365,102.3886,102.4174,1500.0
2021-10-13 12:10:00,107.03,107.07,106.97,107.01,2683.0,102.4365,102.4748,102.3791,102.4174,2683.0
2021-10-13 12:15:00,106.98,106.98,106.86,106.9,3097.0,102.3886,102.3886,102.2738,102.3121,3097.0
2021-10-13 12:20:00,106.89,107.01,106.87,106.98,3431.0,102.3025,102.4174,102.2834,102.3886,3431.0
2021-10-13 12:25:00,106.95,107.06,106.95,107.06,3801.0,102.3599,102.4652,102.3599,102.4652,3801.0
2021-10-13 12:30:00,107.03,107.03,106.95,106.99,1600.0,102.4365,102.4365,102.3599,102.3982,1600.0
2021-10-13 12:35:00,106.99,107.33,106.99,107.31,35252.0,102.3982,102.7236,102.3982,102.7045,35252.0
2021-10-13 12:40:00,107.29,107.32,107.0,107.09,37235.0,102.6853,102.714,102.4078,102.4939,37235.0
2021-10-13 12:45:00,107.0,107.04,106.86,106.86,12134.0,102.4078,102.4461,102.2738,102.2738,12134.0
2021-10-13 12:50:00,106.77,106.77,106.63,106.68,2691.0,102.1877,102.1877,102.0537,102.1015,2691.0
2021-10-13 12:55:00,106.69,106.72,106.67,106.71,3849.0,102.1111,102.1398,102.0919,102.1302,3849.0
2021-10-13 13:00:00,106.74,106.96,106.72,106.95,5498.0,102.1589,102.3695,102.1398,102.3599,5498.0
2021-10-13 13:05:00,106.94,106.97,106.84,106.89,3576.0,102.3504,102.3791,102.2546,102.3025,3576.0
2021-10-13 13:10:00,106.92,106.97,106.83,106.9,2251.0,102.3312,102.3791,102.2451,102.3121,2251.0
2021-10-13 13:15:00,106.85,106.92,106.85,106.92,1596.0,102.2642,102.3312,102.2642,102.3312,1596.0
2021-10-13 13:20:00,106.93,107.05,106.86,107.02,3028.0,102.3408,102.4556,102.2738,102.4269,3028.0
2021-10-13 13:25:00,107.04,107.08,107.04,107.08,4055.0,102.4461,102.4843,102.4461,102.4843,4055.0
2021-10-13 13:30:00,107.13,107.31,107.13,107.23,4386.0,102.5322,102.7045,102.5322,102.6279,4386.0
2021-10-13 13:35:00,107.19,107.33,107.19,107.29,2332.0,102.5896,102.7236,102.5896,102.6853,2332.0
2021-10-13 13:40:00,107.23,107.23,107.1,107.14,3210.0,102.6279,102.6279,102.5035,102.5418,3210.0
2021-10-13 13:45:00,107.15,107.17,107.02,107.08,5700.0,102.5513,102.5705,102.4269,102.4843,5700.0
2021-10-13 13:50:00,107.07,107.09,107.0,107.03,4723.0,102.4748,102.4939,102.4078,102.4365,4723.0
2021-10-13 13:55:00,107.04,107.05,106.97,106.99,3764.0,102.4461,102.4556,102.3791,102.3982,3764.0
2021-10-13 14:00:00,106.95,107.39,106.92,107.09,8729.0,102.3599,102.781,102.3312,102.4939,8729.0
2021-10-13 14:05:00,107.09,107.11,106.85,107.1,7430.0,102.4939,102.5131,102.2642,102.5035,7430.0
2021-10-13 14:10:00,106.96,107.23,106.92,107.2,2930.0,102.3695,102.6279,102.3312,102.5992,2930.0
2021-10-13 14:15:00,107.13,107.15,107.05,107.05,2029.0,102.5322,102.5513,102.4556,102.4556,2029.0
2021-10-13 14:20:00,107.17,107.17,107.1,107.11,6028.0,102.5705,102.5705,102.5035,102.5131,6028.0
2021-10-13 14:25:00,107.12,107.13,107.0,107.01,7767.0,102.5226,102.5322,102.4078,102.4174,7767.0
2021-10-13 14:30:00,107.0,107.06,106.82,106.83,1838.0,102.4078,102.4652,102.2355,102.2451,1838.0
2021-10-13 14:35:00,106.85,106.88,106.73,106.73,4471.0,102.2642,102.2929,102.1494,102.1494,4471.0
2021-10-13 14:40:00,106.72,106.73,106.58,106.64,4848.0,102.1398,102.1494,102.0058,102.0632,4848.0
2021-10-13 14:45:00,106.63,106.64,106.53,106.53,2840.0,102.0537,102.0632,101.958,101.958,2840.0
2021-10-13 14:50:00,106.53,106.56,106.48,106.55,4718.0,101.958,101.9867,101.9101,101.9771,4718.0
2021-10-13 14:55:00,106.53,106.68,106.53,106.66,7750.0,101.958,102.1015,101.958,102.0824,7750.0
2021-10-13 15:00:00,106.68,106.74,106.63,106.63,7249.0,102.1015,102.1589,102.0537,102.0537,7249.0
2021-10-13 15:05:00,106.64,106.79,106.57,106.78,6984.0,102.0632,102.2068,101.9962,102.1972,6984.0
2021-10-13 15:10:00,106.79,106.79,106.62,106.63,7156.0,102.2068,102.2068,102.0441,102.0537,7156.0
2021-10-13 15:15:00,106.63,106.74,106.61,106.65,5518.0,102.0537,102.1589,102.0345,102.0728,5518.0
2021-10-13 15:20:00,106.6,106.61,106.56,106.57,6554.0,102.0249,102.0345,101.9867,101.9962,6554.0
2021-10-13 15:25:00,106.53,106.57,106.44,106.48,8325.0,101.958,101.9962,101.8718,101.9101,8325.0
2021-10-13 15:30:00,106.48,106.53,106.42,106.47,13229.0,101.9101,101.958,101.8527,101.9005,13229.0
2021-10-13 15:35:00,106.51,106.54,106.41,106.45,9169.0,101.9388,101.9675,101.8431,101.8814,9169.0
2021-10-13 15:40:00,106.46,106.48,106.34,106.35,7775.0,101.891,101.9101,101.7761,101.7857,7775.0
2021-10-13 15:45:00,106.33,106.44,106.32,106.43,13325.0,101.7665,101.8718,101.757,101.8622,13325.0
2021-10-13 15:50:00,106.42,106.54,106.4,106.5,26304.0,101.8527,101.9675,101.8335,101.9292,26304.0
2021-10-13 15:55:00,106.5,106.67,106.49,106.67,72724.0,101.9292,102.0919,101.9197,102.0919,72724.0
2021-10-14 09:30:00,105.51,106.8,105.51,106.7,46923.0,100.9817,102.2164,100.9817,102.1207,46923.0
2021-10-14 09:35:00,106.58,106.63,106.1,106.19,14783.0,102.0058,102.0537,101.5464,101.6325,14783.0
2021-10-14 09:40:00,106.16,106.82,106.16,106.44,9797.0,101.6038,102.2355,101.6038,101.8718,9797.0
2021-10-14 09:45:00,106.44,106.92,106.44,106.64,12756.0,101.8718,102.3312,101.8718,102.0632,12756.0
2021-10-14 09:50:00,106.63,106.64,106.4,106.46,9132.0,102.0537,102.0632,101.8335,101.891,9132.0
2021-10-14 09:55:00,106.49,106.73,106.49,106.6,4678.0,101.9197,102.1494,101.9197,102.0249,4678.0
2021-10-14 10:00:00,106.66,106.72,106.42,106.67,13950.0,102.0824,102.1398,101.8527,102.0919,13950.0
2021-10-14 10:05:00,106.71,106.83,106.51,106.59,50041.0,102.1302,102.2451,101.9388,102.0154,50041.0
2021-10-14 10:10:00,106.64,106.8,106.61,106.67,17730.0,102.0632,102.2164,102.0345,102.0919,17730.0
2021-10-14 10:15:00,106.67,106.69,106.52,106.68,11198.0,102.0919,102.1111,101.9484,102.1015,11198.0
2021-10-14 10:20:00,106.72,106.78,106.56,106.75,7983.0,102.1398,102.1972,101.9867,102.1685,7983.0
2021-10-14 10:25:00,106.77,106.88,106.64,106.67,23159.0,102.1877,102.2929,102.0632,102.0919,23159.0
2021-10-14 10:30:00,106.69,106.79,106.54,106.55,7652.0,102.1111,102.2068,101.9675,101.9771,7652.0
2021-10-14 10:35:00,106.54,106.75,106.43,106.7,14608.0,101.9675,102.1685,101.8622,102.1207,14608.0
2021-10-14 10:40:00,106.73,106.84,106.55,106.66,11800.0,102.1494,102.2546,101.9771,102.0824,11800.0
2021-10-14 10:45:00,106.7,106.83,106.69,106.79,3000.0,102.1207,102.2451,102.1111,102.2068,3000.0
2021-10-14 10:50:00,106.79,106.85,106.76,106.81,5228.0,102.2068,102.2642,102.1781,102.2259,5228.0
2021-10-14 10:55:00,106.79,106.91,106.75,106.87,6126.0,102.2068,102.3216,102.1685,102.2834,6126.0
2021-10-14 11:00:00,106.87,107.03,106.87,106.94,4806.0,102.2834,102.4365,102.2834,102.3504,4806.0
2021-10-14 11:05:00,106.95,107.1,106.89,106.94,5337.0,102.3599,102.5035,102.3025,102.3504,5337.0
2021-10-14 11:10:00,106.92,106.98,106.89,106.91,3321.0,102.3312,102.3886,102.3025,102.3216,3321.0
2021-10-14 11:15:00,106.92,107.11,106.88,107.01,4150.0,102.3312,102.5131,102.2929,102.4174,4150.0
2021-10-14 11:20:00,106.96,107.09,106.93,107.09,6177.0,102.3695,102.4939,102.3408,102.4939,6177.0
2021-10-14 11:25:00,107.06,107.21,107.06,107.15,3490.0,102.4652,102.6088,102.4652,102.5513,3490.0
2021-10-14 11:30:00,107.17,107.35,107.17,107.32,7406.0,102.5705,102.7428,102.5705,102.714,7406.0
2021-10-14 11:35:00,107.33,107.5,107.3,107.46,3127.0,102.7236,102.8863,102.6949,102.848,3127.0
2021-10-14 11:40:00,107.48,107.59,107.44,107.58,3927.0,102.8672,102.9725,102.8289,102.9629,3927.0
2021-10-14 11:45:00,107.62,107.93,107.6,107.93,24416.0,103.0012,103.2979,102.982,103.2979,24416.0
2021-10-14 11:50:00,107.92,108.01,107.9,108.01,7734.0,103.2883,103.3744,103.2692,103.3744,7734.0
2021-10-14 11:55:00,107.98,108.0,107.93,107.98,4415.0,103.3457,103.3649,103.2979,103.3457,4415.0
2021-10-14 12:00:00,108.0,108.11,107.96,108.11,5449.0,103.3649,103.4701,103.3266,103.4701,5449.0
2021-10-14 12:05:00,108.09,108.09,108.04,108.07,2805.0,103.451,103.451,103.4031,103.4319,2805.0
2021-10-14 12:10:00,108.05,108.18,108.03,108.18,6733.0,103.4127,103.5371,103.3936,103.5371,6733.0
2021-10-14 12:15:00,108.19,108.27,108.16,108.27,16017.0,103.5467,103.6233,103.518,103.6233,16017.0
2021-10-14 12:20:00,108.24,108.27,108.21,108.27,5471.0,103.5946,103.6233,103.5658,103.6233,5471.0
2021-10-14 12:25:00,108.29,108.34,108.27,108.33,4145.0,103.6424,103.6903,103.6233,103.6807,4145.0
2021-10-14 12:30:00,108.31,108.34,108.2,108.31,11090.0,103.6616,103.6903,103.5563,103.6616,11090.0
2021-10-14 12:35:00,108.29,108.32,108.21,108.3,7233.0,103.6424,103.6711,103.5658,103.652,7233.0
2021-10-14 12:40:00,108.3,108.34,108.2,108.32,10836.0,103.652,103.6903,103.5563,103.6711,10836.0
2021-10-14 12:45:00,108.4,108.45,108.37,108.42,3708.0,103.7477,103.7955,103.719,103.7668,3708.0
2021-10-14 12:50:00,108.46,108.54,108.44,108.54,5581.0,103.8051,103.8817,103.786,103.8817,5581.0
2021-10-14 12:55:00,108.53,108.66,108.49,108.66,13349.0,103.8721,103.9965,103.8338,103.9965,13349.0
2021-10-14 13:00:00,108.65,108.71,108.52,108.61,6388.0,103.987,104.0444,103.8625,103.9487,6388.0
2021-10-14 13:05:00,108.57,108.66,108.5,108.59,10162.0,103.9104,103.9965,103.8434,103.9295,10162.0
2021-10-14 13:10:00,108.61,108.74,108.58,108.74,2683.0,103.9487,104.0731,103.92,104.0731,2683.0
2021-10-14 13:15:00,108.72,108.73,108.57,108.61,11805.0,104.054,104.0635,103.9104,103.9487,11805.0
2021-10-14 13:20:00,108.66,108.71,108.57,108.61,6474.0,103.9965,104.0444,103.9104,103.9487,6474.0
2021-10-14 13:25:00,108.63,108.65,108.56,108.6,7066.0,103.9678,103.987,103.9008,103.9391,7066.0
2021-10-14 13:30:00,108.63,108.68,108.54,108.59,5999.0,103.9678,104.0157,103.8817,103.9295,5999.0
2021-10-14 13:35:00,108.6,108.66,108.53,108.63,4726.0,103.9391,103.9965,103.8721,103.9678,4726.0
2021-10-14 13:40:00,108.64,108.7,108.61,108.68,3687.0,103.9774,104.0348,103.9487,104.0157,3687.0
2021-10-14 13:45:00,108.7,108.76,108.65,108.75,4770.0,104.0348,104.0922,103.987,104.0827,4770.0
2021-10-14 13:50:00,108.74,108.75,108.65,108.71,5289.0,104.0731,104.0827,103.987,104.0444,5289.0
2021-10-14 13:55:00,108.69,108.81,108.66,108.79,6248.0,104.0252,104.1401,103.9965,104.121,6248.0
2021-10-14 14:00:00,108.78,108.82,108.7,108.72,4016.0,104.1114,104.1497,104.0348,104.054,4016.0
2021-10-14 14:05:00,108.68,108.7,108.55,108.57,3484.0,104.0157,104.0348,103.8913,103.9104,3484.0
2021-10-14 14:10:00,108.56,108.63,108.54,108.54,3568.0,103.9008,103.9678,103.8817,103.8817,3568.0
2021-10-14 14:15:00,108.54,108.59,108.54,108.58,3545.0,103.8817,103.9295,103.8817,103.92,3545.0
2021-10-14 14:20:00,108.55,108.66,108.52,108.63,3746.0,103.8913,103.9965,103.8625,103.9678,3746.0
2021-10-14 14:25:00,108.63,108.76,108.62,108.74,3496.0,103.9678,104.0922,103.9583,104.0731,3496.0
2021-10-14 14:30:00,108.73,108.77,108.66,108.72,4664.0,104.0635,104.1018,103.9965,104.054,4664.0
2021-10-14 14:35:00,108.77,108.79,108.71,108.77,5477.0,104.1018,104.121,104.0444,104.1018,5477.0
2021-10-14 14:40:00,108.75,108.84,108.65,108.7,9678.0,104.0827,104.1688,103.987,104.0348,9678.0
2021-10-14 14:45:00,108.7,108.7,108.52,108.59,4370.0,104.0348,104.0348,103.8625,103.9295,4370.0
2021-10-14 14:50:00,108.64,108.66,108.61,108.62,4195.0,103.9774,103.9965,103.9487,103.9583,4195.0
2021-10-14 14:55:00,108.6,108.65,108.58,108.59,13096.0,103.9391,103.987,103.92,103.9295,13096.0
2021-10-14 15:00:00,108.58,108.59,108.51,108.54,5529.0,103.92,103.9295,103.853,103.8817,5529.0
2021-10-14 15:05:00,108.54,108.54,108.38,108.38,3500.0,103.8817,103.8817,103.7286,103.7286,3500.0
2021-10-14 15:10:00,108.35,108.37,108.25,108.29,5256.0,103.6998,103.719,103.6041,103.6424,5256.0
2021-10-14 15:15:00,108.27,108.27,108.18,108.18,4068.0,103.6233,103.6233,103.5371,103.5371,4068.0
2021-10-14 15:20:00,108.18,108.22,108.16,108.16,5023.0,103.5371,103.5754,103.518,103.518,5023.0
2021-10-14 15:25:00,108.17,108.28,108.16,108.24,7234.0,103.5276,103.6328,103.518,103.5946,7234.0
2021-10-14 15:30:00,108.23,108.23,108.07,108.16,7159.0,103.585,103.585,103.4319,103.518,7159.0
2021-10-14 15:35:00,108.18,108.18,108.03,108.07,6911.0,103.5371,103.5371,103.3936,103.4319,6911.0
2021-10-14 15:40:00,108.08,108.08,108.01,108.07,8370.0,103.4414,103.4414,103.3744,103.4319,8370.0
2021-10-14 15:45:00,108.09,108.09,108.01,108.02,8133.0,103.451,103.451,103.3744,103.384,8133.0
2021-10-14 15:50:00,108.07,108.25,108.02,108.18,18948.0,103.4319,103.6041,103.384,103.5371,18948.0
2021-10-14 15:55:00,108.16,108.17,108.0,108.14,48658.0,103.518,103.5276,103.3649,103.4989,48658.0
2021-10-15 09:30:00,108.77,109.73,108.77,109.29,89469.0,104.1018,105.0206,104.1018,104.5995,89469.0
2021-10-15 09:35:00,109.33,109.51,108.83,108.93,8315.0,104.6378,104.8101,104.1592,104.2549,8315.0
2021-10-15 09:40:00,109.05,109.16,108.76,109.09,6090.0,104.3698,104.4751,104.0922,104.4081,6090.0
2021-10-15 09:45:00,109.14,109.14,108.55,108.55,6971.0,104.4559,104.4559,103.8913,103.8913,6971.0
2021-10-15 09:50:00,108.6,109.05,108.55,108.81,14774.0,103.9391,104.3698,103.8913,104.1401,14774.0
2021-10-15 09:55:00,108.83,109.13,108.82,109.03,21327.0,104.1592,104.4464,104.1497,104.3507,21327.0
2021-10-15 10:00:00,109.04,109.08,108.83,108.87,24770.0,104.3602,104.3985,104.1592,104.1975,24770.0
2021-10-15 10:05:00,108.9,109.27,108.87,109.22,8423.0,104.2262,104.5804,104.1975,104.5325,8423.0
2021-10-15 10:10:00,109.23,109.23,108.81,108.81,14758.0,104.5421,104.5421,104.1401,104.1401,14758.0
2021-10-15 10:15:00,108.85,108.85,108.6,108.81,5576.0,104.1784,104.1784,103.9391,104.1401,5576.0
2021-10-15 10:20:00,108.81,108.94,108.81,108.85,8300.0,104.1401,104.2645,104.1401,104.1784,8300.0
2021-10-15 10:25:00,108.83,108.83,108.52,108.54,5768.0,104.1592,104.1592,103.8625,103.8817,5768.0
2021-10-15 10:30:00,108.58,108.83,108.58,108.79,4774.0,103.92,104.1592,103.92,104.121,4774.0
2021-10-15 10:35:00,108.78,108.87,108.67,108.87,8227.0,104.1114,104.1975,104.0061,104.1975,8227.0
2021-10-15 10:40:00,108.89,109.0,108.87,109.0,6869.0,104.2167,104.3219,104.1975,104.3219,6869.0
2021-10-15 10:45:00,109.03,109.14,109.01,109.09,5539.0,104.3507,104.4559,104.3315,104.4081,5539.0
2021-10-15 10:50:00,109.08,109.12,108.78,108.78,6154.0,104.3985,104.4368,104.1114,104.1114,6154.0
2021-10-15 10:55:00,108.74,108.82,108.59,108.67,8191.0,104.0731,104.1497,103.9295,104.0061,8191.0
2021-10-15 11:00:00,108.68,108.83,108.62,108.78,5777.0,104.0157,104.1592,103.9583,104.1114,5777.0
2021-10-15 11:05:00,108.78,108.78,108.65,108.65,3061.0,104.1114,104.1114,103.987,103.987,3061.0
2021-10-15 11:10:00,108.64,108.67,108.56,108.56,3829.0,103.9774,104.0061,103.9008,103.9008,3829.0
2021-10-15 11:15:00,108.57,108.66,108.54,108.58,7178.0,103.9104,103.9965,103.8817,103.92,7178.0
2021-10-15 11:20:00,108.59,108.64,108.54,108.58,3791.0,103.9295,103.9774,103.8817,103.92,3791.0
2021-10-15 11:25:00,108.6,108.6,108.51,108.51,4809.0,103.9391,103.9391,103.853,103.853,4809.0
2021-10-15 11:30:00,108.52,108.52,108.47,108.47,5179.0,103.8625,103.8625,103.8147,103.8147,5179.0
2021-10-15 11:35:00,108.46,108.52,108.34,108.34,3301.0,103.8051,103.8625,103.6903,103.6903,3301.0
2021-10-15 11:40:00,108.3,108.37,108.25,108.25,4477.0,103.652,103.719,103.6041,103.6041,4477.0
2021-10-15 11:45:00,108.3,108.43,108.28,108.39,5066.0,103.652,103.7764,103.6328,103.7381,5066.0
2021-10-15 11:50:00,108.42,108.55,108.38,108.55,3641.0,103.7668,103.8913,103.7286,103.8913,3641.0
2021-10-15 11:55:00,108.59,108.59,108.46,108.46,3098.0,103.9295,103.9295,103.8051,103.8051,3098.0
2021-10-15 12:00:00,108.44,108.51,108.44,108.51,2143.0,103.786,103.853,103.786,103.853,2143.0
2021-10-15 12:05:00,108.54,108.54,108.49,108.52,3595.0,103.8817,103.8817,103.8338,103.8625,3595.0
2021-10-15 12:10:00,108.53,108.68,108.53,108.59,2440.0,103.8721,104.0157,103.8721,103.9295,2440.0
2021-10-15 12:15:00,108.67,108.76,108.67,108.75,2598.0,104.0061,104.0922,104.0061,104.0827,2598.0
2021-10-15 12:20:00,108.73,108.73,108.63,108.63,2976.0,104.0635,104.0635,103.9678,103.9678,2976.0
2021-10-15 12:25:00,108.61,108.68,108.59,108.68,960.0,103.9487,104.0157,103.9295,104.0157,960.0
2021-10-15 12:30:00,108.71,108.71,108.59,108.59,4283.0,104.0444,104.0444,103.9295,103.9295,4283.0
2021-10-15 12:35:00,108.56,108.58,108.54,108.54,1953.0,103.9008,103.92,103.8817,103.8817,1953.0
2021-10-15 12:40:00,108.56,108.7,108.56,108.7,2235.0,103.9008,104.0348,103.9008,104.0348,2235.0
2021-10-15 12:45:00,108.72,108.72,108.65,108.68,3241.0,104.054,104.054,103.987,104.0157,3241.0
2021-10-15 12:50:00,108.69,108.77,108.68,108.77,1794.0,104.0252,104.1018,104.0157,104.1018,1794.0
2021-10-15 12:55:00,108.76,108.87,108.71,108.84,10812.0,104.0922,104.1975,104.0444,104.1688,10812.0
2021-10-15 13:00:00,108.86,108.9,108.8,108.8,24932.0,104.188,104.2262,104.1305,104.1305,24932.0
2021-10-15 13:05:00,108.77,108.84,108.77,108.8,4626.0,104.1018,104.1688,104.1018,104.1305,4626.0
2021-10-15 13:10:00,108.8,108.8,108.71,108.71,4143.0,104.1305,104.1305,104.0444,104.0444,4143.0
2021-10-15 13:15:00,108.71,108.71,108.65,108.7,1500.0,104.0444,104.0444,103.987,104.0348,1500.0
2021-10-15 13:20:00,108.68,108.74,108.68,108.7,3955.0,104.0157,104.0731,104.0157,104.0348,3955.0
2021-10-15 13:25:00,108.72,108.73,108.63,108.64,4394.0,104.054,104.0635,103.9678,103.9774,4394.0
2021-10-15 13:30:00,108.62,108.68,108.62,108.64,3623.0,103.9583,104.0157,103.9583,103.9774,3623.0
2021-10-15 13:35:00,108.69,108.78,108.68,108.75,4114.0,104.0252,104.1114,104.0157,104.0827,4114.0
2021-10-15 13:40:00,108.76,108.78,108.73,108.75,4522.0,104.0922,104.1114,104.0635,104.0827,4522.0
2021-10-15 13:45:00,108.81,108.93,108.8,108.87,5747.0,104.1401,104.2549,104.1305,104.1975,5747.0
2021-10-15 13:50:00,108.93,109.02,108.93,109.01,3998.0,104.2549,104.3411,104.2549,104.3315,3998.0
2021-10-15 13:55:00,109.01,109.04,108.98,109.03,4524.0,104.3315,104.3602,104.3028,104.3507,4524.0
2021-10-15 14:00:00,109.02,109.08,109.01,109.03,3490.0,104.3411,104.3985,104.3315,104.3507,3490.0
2021-10-15 14:05:00,109.05,109.19,108.99,109.15,12490.0,104.3698,104.5038,104.3124,104.4655,12490.0
2021-10-15 14:10:00,109.12,109.24,109.12,109.24,10294.0,104.4368,104.5516,104.4368,104.5516,10294.0
2021-10-15 14:15:00,109.27,109.27,109.12,109.15,6322.0,104.5804,104.5804,104.4368,104.4655,6322.0
2021-10-15 14:20:00,109.17,109.17,109.07,109.13,5180.0,104.4846,104.4846,104.3889,104.4464,5180.0
2021-10-15 14:25:00,109.14,109.22,109.13,109.19,3386.0,104.4559,104.5325,104.4464,104.5038,3386.0
2021-10-15 14:30:00,109.21,109.22,109.05,109.05,5275.0,104.5229,104.5325,104.3698,104.3698,5275.0
2021-10-15 14:35:00,109.08,109.09,109.01,109.01,3770.0,104.3985,104.4081,104.3315,104.3315,3770.0
2021-10-15 14:40:00,109.03,109.04,108.97,109.0,2850.0,104.3507,104.3602,104.2932,104.3219,2850.0
2021-10-15 14:45:00,108.99,109.0,108.82,108.86,4478.0,104.3124,104.3219,104.1497,104.188,4478.0
2021-10-15 14:50:00,108.91,108.91,108.78,108.83,6504.0,104.2358,104.2358,104.1114,104.1592,6504.0
2021-10-15 14:55:00,108.81,108.91,108.78,108.91,5199.0,104.1401,104.2358,104.1114,104.2358,5199.0
2021-10-15 15:00:00,108.88,108.94,108.79,108.79,4105.0,104.2071,104.2645,104.121,104.121,4105.0
2021-10-15 15:05:00,108.79,108.79,108.71,108.71,1521.0,104.121,104.121,104.0444,104.0444,1521.0
2021-10-15 15:10:00,108.71,108.83,108.69,108.82,33724.0,104.0444,104.1592,104.0252,104.1497,33724.0
2021-10-15 15:15:00,108.81,108.92,108.8,108.81,6845.0,104.1401,104.2454,104.1305,104.1401,6845.0
2021-10-15 15:20:00,108.83,108.83,108.71,108.77,4868.0,104.1592,104.1592,104.0444,104.1018,4868.0
2021-10-15 15:25:00,108.76,108.92,108.76,108.84,6762.0,104.0922,104.2454,104.0922,104.1688,6762.0
2021-10-15 15:30:00,108.86,109.0,108.78,109.0,14822.0,104.188,104.3219,104.1114,104.3219,14822.0
2021-10-15 15:35:00,109.02,109.2,108.99,109.12,19048.0,104.3411,104.5134,104.3124,104.4368,19048.0
2021-10-15 15:40:00,109.12,109.15,109.04,109.05,14285.0,104.4368,104.4655,104.3602,104.3698,14285.0
2021-10-15 15:45:00,109.04,109.04,108.94,108.94,14765.0,104.3602,104.3602,104.2645,104.2645,14765.0
2021-10-15 15:50:00,108.96,108.97,108.74,108.77,45017.0,104.2837,104.2932,104.0731,104.1018,45017.0
2021-10-15 15:55:00,108.78,108.78,108.62,108.71,89250.0,104.1114,104.1114,103.9583,104.0444,89250.0
2021-10-18 09:30:00,108.07,108.09,107.53,107.53,13714.0,103.4319,103.451,102.915,102.915,13714.0
2021-10-18 09:35:00,107.68,107.68,107.11,107.14,2900.0,103.0586,103.0586,102.5131,102.5418,2900.0
2021-10-18 09:40:00,107.11,107.42,107.06,107.22,12585.0,102.5131,102.8098,102.4652,102.6183,12585.0
2021-10-18 09:45:00,107.34,107.8,107.3,107.48,6019.0,102.7332,103.1734,102.6949,102.8672,6019.0
2021-10-18 09:50:00,107.48,107.54,107.26,107.26,5116.0,102.8672,102.9246,102.6566,102.6566,5116.0
2021-10-18 09:55:00,107.26,107.48,107.26,107.4,9419.0,102.6566,102.8672,102.6566,102.7906,9419.0
2021-10-18 10:00:00,107.49,107.95,107.45,107.93,9477.0,102.8767,103.317,102.8385,103.2979,9477.0
2021-10-18 10:05:00,107.89,107.9,107.72,107.79,3310.0,103.2596,103.2692,103.0969,103.1639,3310.0
2021-10-18 10:10:00,107.7,107.97,107.7,107.84,6260.0,103.0777,103.3361,103.0777,103.2117,6260.0
2021-10-18 10:15:00,107.79,107.82,107.64,107.7,6209.0,103.1639,103.1926,103.0203,103.0777,6209.0
2021-10-18 10:20:00,107.73,107.96,107.62,107.93,6503.0,103.1064,103.3266,103.0012,103.2979,6503.0
2021-10-18 10:25:00,107.93,108.07,107.85,108.0,10585.0,103.2979,103.4319,103.2213,103.3649,10585.0
2021-10-18 10:30:00,108.04,108.17,107.87,108.11,6097.0,103.4031,103.5276,103.2404,103.4701,6097.0
2021-10-18 10:35:00,108.04,108.13,107.98,108.12,5103.0,103.4031,103.4893,103.3457,103.4797,5103.0
2021-10-18 10:40:00,108.15,108.36,108.13,108.36,4480.0,103.5084,103.7094,103.4893,103.7094,4480.0
2021-10-18 10:45:00,108.36,108.39,108.18,108.28,5600.0,103.7094,103.7381,103.5371,103.6328,5600.0
2021-10-18 10:50:00,108.28,108.28,108.15,108.19,4461.0,103.6328,103.6328,103.5084,103.5467,4461.0
2021-10-18 10:55:00,108.29,108.34,108.21,108.32,12079.0,103.6424,103.6903,103.5658,103.6711,12079.0
2021-10-18 11:00:00,108.43,108.52,108.37,108.51,11044.0,103.7764,103.8625,103.719,103.853,11044.0
2021-10-18 11:05:00,108.47,108.6,108.47,108.58,4939.0,103.8147,103.9391,103.8147,103.92,4939.0
2021-10-18 11:10:00,108.56,108.6,108.52,108.58,12872.0,103.9008,103.9391,103.8625,103.92,12872.0
2021-10-18 11:15:00,108.58,108.7,108.58,108.65,9283.0,103.92,104.0348,103.92,103.987,9283.0
2021-10-18 11:20:00,108.63,108.73,108.6,108.69,6034.0,103.9678,104.0635,103.9391,104.0252,6034.0
2021-10-18 11:25:00,108.67,108.67,108.35,108.37,10247.0,104.0061,104.0061,103.6998,103.719,10247.0
2021-10-18 11:30:00,108.34,108.41,108.3,108.37,5487.0,103.6903,103.7573,103.652,103.719,5487.0
2021-10-18 11:35:00,108.39,108.39,108.23,108.28,2680.0,103.7381,103.7381,103.585,103.6328,2680.0
2021-10-18 11:40:00,108.27,108.31,108.23,108.28,3802.0,103.6233,103.6616,103.585,103.6328,3802.0
2021-10-18 11:45:00,108.36,108.48,108.31,108.42,8878.0,103.7094,103.8243,103.6616,103.7668,8878.0
2021-10-18 11:50:00,108.38,108.51,108.32,108.49,12042.0,103.7286,103.853,103.6711,103.8338,12042.0
2021-10-18 11:55:00,108.53,108.6,108.5,108.52,13428.0,103.8721,103.9391,103.8434,103.8625,13428.0
2021-10-18 12:00:00,108.5,108.67,108.5,108.66,11399.0,103.8434,104.0061,103.8434,103.9965,11399.0
2021-10-18 12:05:00,108.64,108.65,108.53,108.58,4127.0,103.9774,103.987,103.8721,103.92,4127.0
2021-10-18 12:10:00,108.58,108.65,108.56,108.63,2862.0,103.92,103.987,103.9008,103.9678,2862.0
2021-10-18 12:15:00,108.63,108.76,108.58,108.76,5416.0,103.9678,104.0922,103.92,104.0922,5416.0
2021-10-18 12:20:00,108.8,108.8,108.75,108.76,2399.0,104.1305,104.1305,104.0827,104.0922,2399.0
2021-10-18 12:25:00,108.77,108.77,108.6,108.61,3100.0,104.1018,104.1018,103.9391,103.9487,3100.0
2021-10-18 12:30:00,108.59,108.76,108.59,108.75,3612.0,103.9295,104.0922,103.9295,104.0827,3612.0
2021-10-18 12:35:00,108.74,108.86,108.74,108.79,6302.0,104.0731,104.188,104.0731,104.121,6302.0
2021-10-18 12:40:00,108.8,108.82,108.79,108.8,1300.0,104.1305,104.1497,104.121,104.1305,1300.0
2021-10-18 12:45:00,108.83,108.83,108.66,108.74,6480.0,104.1592,104.1592,103.9965,104.0731,6480.0
2021-10-18 12:50:00,108.7,108.76,108.55,108.76,30727.0,104.0348,104.0922,103.8913,104.0922,30727.0
2021-10-18 12:55:00,108.76,108.88,108.73,108.86,3754.0,104.0922,104.2071,104.0635,104.188,3754.0
2021-10-18 13:00:00,108.85,109.08,108.85,109.04,6839.0,104.1784,104.3985,104.1784,104.3602,6839.0
2021-10-18 13:05:00,109.03,109.05,108.95,108.99,3591.0,104.3507,104.3698,104.2741,104.3124,3591.0
2021-10-18 13:10:00,108.98,109.03,108.98,109.02,3940.0,104.3028,104.3507,104.3028,104.3411,3940.0
2021-10-18 13:15:00,109.05,109.07,108.97,108.97,6025.0,104.3698,104.3889,104.2932,104.2932,6025.0
2021-10-18 13:20:00,109.0,109.0,108.98,109.0,900.0,104.3219,104.3219,104.3028,104.3219,900.0
2021-10-18 13:25:00,108.98,109.03,108.98,108.98,4157.0,104.3028,104.3507,104.3028,104.3028,4157.0
2021-10-18 13:30:00,109.0,109.02,108.93,108.94,6101.0,104.3219,104.3411,104.2549,104.2645,6101.0
2021-10-18 13:35:00,108.93,108.96,108.92,108.95,3000.0,104.2549,104.2837,104.2454,104.2741,3000.0
2021-10-18 13:40:00,108.94,108.99,108.9,108.93,7758.0,104.2645,104.3124,104.2262,104.2549,7758.0
2021-10-18 13:45:00,108.97,109.06,108.97,109.04,8102.0,104.2932,104.3794,104.2932,104.3602,8102.0
2021-10-18 13:50:00,109.05,109.15,109.04,109.07,13174.0,104.3698,104.4655,104.3602,104.3889,13174.0
2021-10-18 13:55:00,109.08,109.08,108.99,109.0,7081.0,104.3985,104.3985,104.3124,104.3219,7081.0
2021-10-18 14:00:00,109.0,109.13,108.98,109.08,6768.0,104.3219,104.4464,104.3028,104.3985,6768.0
2021-10-18 14:05:00,109.13,109.16,109.1,109.14,5659.0,104.4464,104.4751,104.4177,104.4559,5659.0
2021-10-18 14:10:00,109.15,109.23,109.13,109.17,6459.0,104.4655,104.5421,104.4464,104.4846,6459.0
2021-10-18 14:15:00,109.15,109.43,109.15,109.42,21217.0,104.4655,104.7335,104.4655,104.7239,21217.0
2021-10-18 14:20:00,109.39,109.52,109.36,109.52,5505.0,104.6952,104.8196,104.6665,104.8196,5505.0
2021-10-18 14:25:00,109.52,109.55,109.46,109.54,6669.0,104.8196,104.8483,104.7622,104.8388,6669.0
2021-10-18 14:30:00,109.52,109.65,109.5,109.62,7462.0,104.8196,104.944,104.8005,104.9153,7462.0
2021-10-18 14:35:00,109.61,109.61,109.4,109.43,4046.0,104.9058,104.9058,104.7048,104.7335,4046.0
2021-10-18 14:40:00,109.42,109.43,109.33,109.33,5255.0,104.7239,104.7335,104.6378,104.6378,5255.0
2021-10-18 14:45:00,109.32,109.33,109.26,109.28,7061.0,104.6282,104.6378,104.5708,104.5899,7061.0
2021-10-18 14:50:00,109.3,109.41,109.29,109.39,15173.0,104.6091,104.7143,104.5995,104.6952,15173.0
2021-10-18 14:55:00,109.39,109.44,109.32,109.35,4722.0,104.6952,104.7431,104.6282,104.6569,4722.0
2021-10-18 15:00:00,109.3,109.38,109.3,109.38,3600.0,104.6091,104.6856,104.6091,104.6856,3600.0
2021-10-18 15:05:00,109.39,109.57,109.38,109.57,4850.0,104.6952,104.8675,104.6856,104.8675,4850.0
2021-10-18 15:10:00,109.58,109.64,109.53,109.56,6696.0,104.8771,104.9345,104.8292,104.8579,6696.0
2021-10-18 15:15:00,109.57,109.66,109.53,109.62,4962.0,104.8675,104.9536,104.8292,104.9153,4962.0
2021-10-18 15:20:00,109.6,109.73,109.59,109.68,5592.0,104.8962,105.0206,104.8866,104.9728,5592.0
2021-10-18 15:25:00,109.64,109.69,109.63,109.66,9301.0,104.9345,104.9823,104.9249,104.9536,9301.0
2021-10-18 15:30:00,109.63,109.63,109.45,109.48,18584.0,104.9249,104.9249,104.7526,104.7813,18584.0
2021-10-18 15:35:00,109.47,109.55,109.41,109.52,22478.0,104.7718,104.8483,104.7143,104.8196,22478.0
2021-10-18 15:40:00,109.53,109.56,109.39,109.46,12067.0,104.8292,104.8579,104.6952,104.7622,12067.0
2021-10-18 15:45:00,109.46,109.57,109.41,109.5,24839.0,104.7622,104.8675,104.7143,104.8005,24839.0
2021-10-18 15:50:00,109.51,109.62,109.39,109.47,48292.0,104.8101,104.9153,104.6952,104.7718,48292.0
2021-10-18 15:55:00,109.49,109.52,109.3,109.47,87252.0,104.7909,104.8196,104.6091,104.7718,87252.0
2021-10-19 09:30:00,109.93,109.93,108.83,108.9,24390.0,105.212,105.212,104.1592,104.2262,24390.0
2021-10-19 09:35:00,108.8,108.8,108.37,108.5,13327.0,104.1305,104.1305,103.719,103.8434,13327.0
2021-10-19 09:40:00,108.5,108.8,108.43,108.8,21084.0,103.8434,104.1305,103.7764,104.1305,21084.0
2021-10-19 09:45:00,108.99,108.99,108.55,108.57,12456.0,104.3124,104.3124,103.8913,103.9104,12456.0
2021-10-19 09:50:00,108.81,108.97,108.65,108.65,12621.0,104.1401,104.2932,103.987,103.987,12621.0
2021-10-19 09:55:00,108.57,108.65,108.35,108.37,2450.0,103.9104,103.987,103.6998,103.719,2450.0
2021-10-19 10:00:00,108.32,108.4,108.09,108.29,16628.0,103.6711,103.7477,103.451,103.6424,16628.0
2021-10-19 10:05:00,108.3,108.48,108.24,108.46,4803.0,103.652,103.8243,103.5946,103.8051,4803.0
2021-10-19 10:10:00,108.44,108.65,108.37,108.58,7252.0,103.786,103.987,103.719,103.92,7252.0
2021-10-19 10:15:00,108.52,108.62,108.38,108.56,8017.0,103.8625,103.9583,103.7286,103.9008,8017.0
2021-10-19 10:20:00,108.55,108.66,108.48,108.48,14532.0,103.8913,103.9965,103.8243,103.8243,14532.0
2021-10-19 10:25:00,108.48,108.48,108.29,108.42,16058.0,103.8243,103.8243,103.6424,103.7668,16058.0
2021-10-19 10:30:00,108.4,108.56,108.4,108.48,16730.0,103.7477,103.9008,103.7477,103.8243,16730.0
2021-10-19 10:35:00,108.46,108.5,108.17,108.3,7741.0,103.8051,103.8434,103.5276,103.652,7741.0
2021-10-19 10:40:00,108.3,108.39,108.18,108.35,7886.0,103.652,103.7381,103.5371,103.6998,7886.0
2021-10-19 10:45:00,108.33,108.33,108.15,108.2,4247.0,103.6807,103.6807,103.5084,103.5563,4247.0
2021-10-19 10:50:00,108.21,108.31,108.19,108.28,5335.0,103.5658,103.6616,103.5467,103.6328,5335.0
2021-10-19 10:55:00,108.26,108.47,108.26,108.3,9842.0,103.6137,103.8147,103.6137,103.652,9842.0
2021-10-19 11:00:00,108.31,108.41,108.3,108.33,6286.0,103.6616,103.7573,103.652,103.6807,6286.0
2021-10-19 11:05:00,108.32,108.32,108.16,108.21,6392.0,103.6711,103.6711,103.518,103.5658,6392.0
2021-10-19 11:10:00,108.2,108.37,108.18,108.32,6623.0,103.5563,103.719,103.5371,103.6711,6623.0
2021-10-19 11:15:00,108.31,108.42,108.29,108.4,6335.0,103.6616,103.7668,103.6424,103.7477,6335.0
2021-10-19 11:20:00,108.42,108.46,108.38,108.39,9072.0,103.7668,103.8051,103.7286,103.7381,9072.0
2021-10-19 11:25:00,108.4,108.6,108.35,108.59,5382.0,103.7477,103.9391,103.6998,103.9295,5382.0
2021-10-19 11:30:00,108.56,108.64,108.42,108.45,5859.0,103.9008,103.9774,103.7668,103.7955,5859.0
2021-10-19 11:35:00,108.44,108.61,108.44,108.54,4631.0,103.786,103.9487,103.786,103.8817,4631.0
2021-10-19 11:40:00,108.55,108.66,108.54,108.54,4650.0,103.8913,103.9965,103.8817,103.8817,4650.0
2021-10-19 11:45:00,108.51,108.56,108.5,108.54,6800.0,103.853,103.9008,103.8434,103.8817,6800.0
2021-10-19 11:50:00,108.5,108.55,108.47,108.5,3772.0,103.8434,103.8913,103.8147,103.8434,3772.0
2021-10-19 11:55:00,108.5,108.6,108.45,108.6,6286.0,103.8434,103.9391,103.7955,103.9391,6286.0
2021-10-19 12:00:00,108.59,108.6,108.45,108.5,4104.0,103.9295,103.9391,103.7955,103.8434,4104.0
2021-10-19 12:05:00,108.5,108.72,108.5,108.72,3526.0,103.8434,104.054,103.8434,104.054,3526.0
2021-10-19 12:10:00,108.68,108.77,108.68,108.73,4364.0,104.0157,104.1018,104.0157,104.0635,4364.0
2021-10-19 12:15:00,108.74,108.75,108.64,108.64,4724.0,104.0731,104.0827,103.9774,103.9774,4724.0
2021-10-19 12:20:00,108.6,108.65,108.59,108.6,2321.0,103.9391,103.987,103.9295,103.9391,2321.0
2021-10-19 12:25:00,108.53,108.61,108.51,108.61,3000.0,103.8721,103.9487,103.853,103.9487,3000.0
2021-10-19 12:30:00,108.58,108.68,108.58,108.68,2804.0,103.92,104.0157,103.92,104.0157,2804.0
2021-10-19 12:35:00,108.71,108.71,108.66,108.7,2677.0,104.0444,104.0444,103.9965,104.0348,2677.0
2021-10-19 12:40:00,108.72,108.78,108.72,108.75,4247.0,104.054,104.1114,104.054,104.0827,4247.0
2021-10-19 12:45:00,108.73,108.74,108.67,108.7,3800.0,104.0635,104.0731,104.0061,104.0348,3800.0
2021-10-19 12:50:00,108.67,108.67,108.63,108.66,3858.0,104.0061,104.0061,103.9678,103.9965,3858.0
2021-10-19 12:55:00,108.64,108.7,108.63,108.64,2600.0,103.9774,104.0348,103.9678,103.9774,2600.0
2021-10-19 13:00:00,108.62,108.68,108.61,108.68,3479.0,103.9583,104.0157,103.9487,104.0157,3479.0
2021-10-19 13:05:00,108.69,108.71,108.66,108.7,2666.0,104.0252,104.0444,103.9965,104.0348,2666.0
2021-10-19 13:10:00,108.65,108.68,108.58,108.58,7742.0,103.987,104.0157,103.92,103.92,7742.0
2021-10-19 13:15:00,108.58,108.66,108.58,108.63,3110.0,103.92,103.9965,103.92,103.9678,3110.0
2021-10-19 13:20:00,108.64,108.65,108.55,108.55,2121.0,103.9774,103.987,103.8913,103.8913,2121.0
2021-10-19 13:25:00,108.55,108.55,108.47,108.49,2913.0,103.8913,103.8913,103.8147,103.8338,2913.0
2021-10-19 13:30:00,108.49,108.51,108.41,108.47,4700.0,103.8338,103.853,103.7573,103.8147,4700.0
2021-10-19 13:35:00,108.52,108.55,108.48,108.54,4173.0,103.8625,103.8913,103.8243,103.8817,4173.0
2021-10-19 13:40:00,108.52,108.54,108.42,108.47,6177.0,103.8625,103.8817,103.7668,103.8147,6177.0
2021-10-19 13:45:00,108.44,108.44,108.28,108.32,4033.0,103.786,103.786,103.6328,103.6711,4033.0
2021-10-19 13:50:00,108.32,108.37,108.28,108.37,4852.0,103.6711,103.719,103.6328,103.719,4852.0
2021-10-19 13:55:00,108.38,108.41,108.28,108.31,4662.0,103.7286,103.7573,103.6328,103.6616,4662.0
2021-10-19 14:00:00,108.32,108.36,108.26,108.26,4300.0,103.6711,103.7094,103.6137,103.6137,4300.0
2021-10-19 14:05:00,108.27,108.29,108.22,108.22,4540.0,103.6233,103.6424,103.5754,103.5754,4540.0
2021-10-19 14:10:00,108.24,108.27,108.15,108.18,7256.0,103.5946,103.6233,103.5084,103.5371,7256.0
2021-10-19 14:15:00,108.2,108.22,108.14,108.2,6857.0,103.5563,103.5754,103.4989,103.5563,6857.0
2021-10-19 14:20:00,108.19,108.33,108.17,108.31,4342.0,103.5467,103.6807,103.5276,103.6616,4342.0
2021-10-19 14:25:00,108.32,108.42,108.3,108.41,5332.0,103.6711,103.7668,103.652,103.7573,5332.0
2021-10-19 14:30:00,108.41,108.44,108.34,108.37,10397.0,103.7573,103.786,103.6903,103.719,10397.0
2021-10-19 14:35:00,108.38,108.38,108.25,108.34,5139.0,103.7286,103.7286,103.6041,103.6903,5139.0
2021-10-19 14:40:00,108.32,108.36,108.27,108.28,25919.0,103.6711,103.7094,103.6233,103.6328,25919.0
2021-10-19 14:45:00,108.25,108.26,108.08,108.17,4680.0,103.6041,103.6137,103.4414,103.5276,4680.0
2021-10-19 14:50:00,108.16,108.32,108.16,108.31,5922.0,103.518,103.6711,103.518,103.6616,5922.0
2021-10-19 14:55:00,108.3,108.42,108.29,108.4,6707.0,103.652,103.7668,103.6424,103.7477,6707.0
2021-10-19 15:00:00,108.37,108.37,108.2,108.31,5414.0,103.719,103.719,103.5563,103.6616,5414.0
2021-10-19 15:05:00,108.32,108.39,108.31,108.36,5797.0,103.6711,103.7381,103.6616,103.7094,5797.0
2021-10-19 15:10:00,108.37,108.58,108.36,108.55,9290.0,103.719,103.92,103.7094,103.8913,9290.0
2021-10-19 15:15:00,108.56,108.8,108.54,108.8,12120.0,103.9008,104.1305,103.8817,104.1305,12120.0
2021-10-19 15:20:00,108.8,108.82,108.56,108.58,19034.0,104.1305,104.1497,103.9008,103.92,19034.0
2021-10-19 15:25:00,108.57,108.57,108.38,108.43,15746.0,103.9104,103.9104,103.7286,103.7764,15746.0
2021-10-19 15:30:00,108.4,108.4,108.26,108.36,10257.0,103.7477,103.7477,103.6137,103.7094,10257.0
2021-10-19 15:35:00,108.39,108.5,108.39,108.5,9445.0,103.7381,103.8434,103.7381,103.8434,9445.0
2021-10-19 15:40:00,108.48,108.48,108.32,108.33,12311.0,103.8243,103.8243,103.6711,103.6807,12311.0
2021-10-19 15:45:00,108.33,108.43,108.27,108.42,11366.0,103.6807,103.7764,103.6233,103.7668,11366.0
2021-10-19 15:50:00,108.42,108.51,108.37,108.48,22336.0,103.7668,103.853,103.719,103.8243,22336.0
2021-10-19 15:55:00,108.48,108.67,108.46,108.67,60153.0,103.8243,104.0061,103.8051,104.0061,60153.0
2021-10-20 09:30:00,108.82,109.48,108.68,109.09,15026.0,104.1497,104.7813,104.0157,104.4081,15026.0
2021-10-20 09:35:00,109.1,109.52,108.86,108.86,6094.0,104.4177,104.8196,104.188,104.188,6094.0
2021-10-20 09:40:00,108.86,109.0,108.78,108.87,5805.0,104.188,104.3219,104.1114,104.1975,5805.0
2021-10-20 09:45:00,109.02,109.5,109.02,109.5,5115.0,104.3411,104.8005,104.3411,104.8005,5115.0
2021-10-20 09:50:00,109.5,109.5,109.31,109.34,4650.0,104.8005,104.8005,104.6186,104.6474,4650.0
2021-10-20 09:55:00,109.44,109.45,109.36,109.36,3650.0,104.7431,104.7526,104.6665,104.6665,3650.0
2021-10-20 10:00:00,109.42,109.65,109.29,109.63,28390.0,104.7239,104.944,104.5995,104.9249,28390.0
2021-10-20 10:05:00,109.69,109.81,109.64,109.8,6103.0,104.9823,105.0972,104.9345,105.0876,6103.0
2021-10-20 10:10:00,109.82,110.03,109.82,109.98,5825.0,105.1068,105.3077,105.1068,105.2599,5825.0
2021-10-20 10:15:00,109.99,110.06,109.96,109.99,4938.0,105.2695,105.3365,105.2407,105.2695,4938.0
2021-10-20 10:20:00,109.99,110.28,109.99,110.28,5799.0,105.2695,105.547,105.2695,105.547,5799.0
2021-10-20 10:25:00,110.26,110.5,110.24,110.5,5039.0,105.5279,105.7576,105.5087,105.7576,5039.0
2021-10-20 10:30:00,110.52,110.54,110.34,110.42,9641.0,105.7767,105.7958,105.6044,105.681,9641.0
2021-10-20 10:35:00,110.46,110.62,110.46,110.54,4732.0,105.7193,105.8724,105.7193,105.7958,4732.0
2021-10-20 10:40:00,110.56,110.62,110.51,110.51,3754.0,105.815,105.8724,105.7671,105.7671,3754.0
2021-10-20 10:45:00,110.52,110.53,110.34,110.36,11689.0,105.7767,105.7863,105.6044,105.6236,11689.0
2021-10-20 10:50:00,110.37,110.54,110.37,110.41,5738.0,105.6331,105.7958,105.6331,105.6714,5738.0
2021-10-20 10:55:00,110.43,110.48,110.33,110.38,5533.0,105.6906,105.7384,105.5949,105.6427,5533.0
2021-10-20 11:00:00,110.4,110.5,110.19,110.19,8267.0,105.6619,105.7576,105.4609,105.4609,8267.0
2021-10-20 11:05:00,110.24,110.32,110.17,110.26,4200.0,105.5087,105.5853,105.4417,105.5279,4200.0
2021-10-20 11:10:00,110.24,110.28,110.16,110.25,3540.0,105.5087,105.547,105.4322,105.5183,3540.0
2021-10-20 11:15:00,110.28,110.42,110.22,110.42,6610.0,105.547,105.681,105.4896,105.681,6610.0
2021-10-20 11:20:00,110.43,110.63,110.3,110.3,13688.0,105.6906,105.882,105.5662,105.5662,13688.0
2021-10-20 11:25:00,110.35,110.42,110.27,110.38,7309.0,105.614,105.681,105.5374,105.6427,7309.0
2021-10-20 11:30:00,110.42,110.48,110.28,110.44,14356.0,105.681,105.7384,105.547,105.7001,14356.0
2021-10-20 11:35:00,110.46,110.51,110.34,110.41,12639.0,105.7193,105.7671,105.6044,105.6714,12639.0
2021-10-20 11:40:00,110.38,110.44,110.31,110.39,4488.0,105.6427,105.7001,105.5757,105.6523,4488.0
2021-10-20 11:45:00,110.42,110.58,110.42,110.54,8000.0,105.681,105.8341,105.681,105.7958,8000.0
2021-10-20 11:50:00,110.57,110.69,110.57,110.67,10102.0,105.8246,105.9394,105.8246,105.9203,10102.0
2021-10-20 11:55:00,110.69,110.74,110.62,110.68,6085.0,105.9394,105.9873,105.8724,105.9298,6085.0
2021-10-20 12:00:00,110.7,110.74,110.48,110.58,29808.0,105.949,105.9873,105.7384,105.8341,29808.0
2021-10-20 12:05:00,110.56,110.56,110.43,110.52,13070.0,105.815,105.815,105.6906,105.7767,13070.0
2021-10-20 12:10:00,110.5,110.51,110.37,110.37,7581.0,105.7576,105.7671,105.6331,105.6331,7581.0
2021-10-20 12:15:00,110.39,110.4,110.31,110.35,3100.0,105.6523,105.6619,105.5757,105.614,3100.0
2021-10-20 12:20:00,110.33,110.38,110.29,110.33,11517.0,105.5949,105.6427,105.5566,105.5949,11517.0
2021-10-20 12:25:00,110.31,110.4,110.21,110.33,7800.0,105.5757,105.6619,105.48,105.5949,7800.0
2021-10-20 12:30:00,110.35,110.44,110.35,110.37,16011.0,105.614,105.7001,105.614,105.6331,16011.0
2021-10-20 12:35:00,110.39,110.4,110.2,110.21,6954.0,105.6523,105.6619,105.4704,105.48,6954.0
2021-10-20 12:40:00,110.22,110.27,110.18,110.18,2857.0,105.4896,105.5374,105.4513,105.4513,2857.0
2021-10-20 12:45:00,110.22,110.33,110.11,110.33,7726.0,105.4896,105.5949,105.3843,105.5949,7726.0
2021-10-20 12:50:00,110.29,110.5,110.28,110.5,5778.0,105.5566,105.7576,105.547,105.7576,5778.0
2021-10-20 12:55:00,110.53,110.58,110.39,110.46,4623.0,105.7863,105.8341,105.6523,105.7193,4623.0
2021-10-20 13:00:00,110.44,110.46,110.36,110.36,2297.0,105.7001,105.7193,105.6236,105.6236,2297.0
2021-10-20 13:05:00,110.38,110.38,110.24,110.31,3511.0,105.6427,105.6427,105.5087,105.5757,3511.0
2021-10-20 13:10:00,110.35,110.35,110.27,110.29,2701.0,105.614,105.614,105.5374,105.5566,2701.0
2021-10-20 13:15:00,110.27,110.29,110.1,110.11,4132.0,105.5374,105.5566,105.3747,105.3843,4132.0
2021-10-20 13:20:00,110.07,110.15,109.99,110.15,6554.0,105.346,105.4226,105.2695,105.4226,6554.0
2021-10-20 13:25:00,110.17,110.19,110.12,110.14,3453.0,105.4417,105.4609,105.3939,105.413,3453.0
2021-10-20 13:30:00,110.14,110.21,110.02,110.07,8980.0,105.413,105.48,105.2982,105.346,8980.0
2021-10-20 13:35:00,110.06,110.11,109.97,109.97,5125.0,105.3365,105.3843,105.2503,105.2503,5125.0
2021-10-20 13:40:00,109.91,110.01,109.82,109.82,4365.0,105.1929,105.2886,105.1068,105.1068,4365.0
2021-10-20 13:45:00,109.83,109.89,109.79,109.86,10485.0,105.1163,105.1737,105.078,105.145,10485.0
2021-10-20 13:50:00,109.87,110.01,109.86,109.92,12861.0,105.1546,105.2886,105.145,105.2025,12861.0
2021-10-20 13:55:00,109.93,109.97,109.85,109.94,11283.0,105.212,105.2503,105.1355,105.2216,11283.0
2021-10-20 14:00:00,109.92,110.02,109.92,109.98,11877.0,105.2025,105.2982,105.2025,105.2599,11877.0
2021-10-20 14:05:00,109.93,109.98,109.89,109.98,1575.0,105.212,105.2599,105.1737,105.2599,1575.0
2021-10-20 14:10:00,109.97,109.97,109.81,109.81,2814.0,105.2503,105.2503,105.0972,105.0972,2814.0
2021-10-20 14:15:00,109.81,109.84,109.71,109.71,3101.0,105.0972,105.1259,105.0015,105.0015,3101.0
2021-10-20 14:20:00,109.7,109.75,109.7,109.72,6808.0,104.9919,105.0398,104.9919,105.011,6808.0
2021-10-20 14:25:00,109.67,109.67,109.5,109.5,6918.0,104.9632,104.9632,104.8005,104.8005,6918.0
2021-10-20 14:30:00,109.5,109.58,109.5,109.58,3662.0,104.8005,104.8771,104.8005,104.8771,3662.0
2021-10-20 14:35:00,109.56,109.6,109.47,109.51,4898.0,104.8579,104.8962,104.7718,104.8101,4898.0
2021-10-20 14:40:00,109.52,109.53,109.35,109.38,3492.0,104.8196,104.8292,104.6569,104.6856,3492.0
2021-10-20 14:45:00,109.37,109.37,109.27,109.3,7639.0,104.6761,104.6761,104.5804,104.6091,7639.0
2021-10-20 14:50:00,109.28,109.37,109.25,109.25,3746.0,104.5899,104.6761,104.5612,104.5612,3746.0
2021-10-20 14:55:00,109.23,109.27,109.16,109.26,9388.0,104.5421,104.5804,104.4751,104.5708,9388.0
2021-10-20 15:00:00,109.27,109.3,109.18,109.2,5794.0,104.5804,104.6091,104.4942,104.5134,5794.0
2021-10-20 15:05:00,109.22,109.23,109.1,109.1,6750.0,104.5325,104.5421,104.4177,104.4177,6750.0
2021-10-20 15:10:00,109.11,109.17,109.01,109.11,23964.0,104.4272,104.4846,104.3315,104.4272,23964.0
2021-10-20 15:15:00,109.09,109.17,109.05,109.16,12921.0,104.4081,104.4846,104.3698,104.4751,12921.0
2021-10-20 15:20:00,109.17,109.29,109.01,109.02,29060.0,104.4846,104.5995,104.3315,104.3411,29060.0
2021-10-20 15:25:00,109.01,109.01,108.81,108.81,12778.0,104.3315,104.3315,104.1401,104.1401,12778.0
2021-10-20 15:30:00,108.81,108.95,108.79,108.95,9149.0,104.1401,104.2741,104.121,104.2741,9149.0
2021-10-20 15:35:00,108.95,109.01,108.91,108.91,11271.0,104.2741,104.3315,104.2358,104.2358,11271.0
2021-10-20 15:40:00,108.9,108.95,108.85,108.88,6944.0,104.2262,104.2741,104.1784,104.2071,6944.0
2021-10-20 15:45:00,108.87,109.05,108.87,108.96,9323.0,104.1975,104.3698,104.1975,104.2837,9323.0
2021-10-20 15:50:00,108.95,109.01,108.94,109.0,18071.0,104.2741,104.3315,104.2645,104.3219,18071.0
2021-10-20 15:55:00,108.99,109.22,108.95,109.22,76740.0,104.3124,104.5325,104.2741,104.5325,76740.0
2021-10-21 09:30:00,109.55,110.27,109.55,110.0,26424.0,104.8483,105.5374,104.8483,105.279,26424.0
2021-10-21 09:35:00,110.11,110.17,109.76,109.87,3382.0,105.3843,105.4417,105.0493,105.1546,3382.0
2021-10-21 09:40:00,109.81,110.24,109.8,110.01,2467.0,105.0972,105.5087,105.0876,105.2886,2467.0
2021-10-21 09:45:00,110.0,110.26,109.95,110.26,4617.0,105.279,105.5279,105.2312,105.5279,4617.0
2021-10-21 09:50:00,110.31,110.36,110.22,110.32,4959.0,105.5757,105.6236,105.4896,105.5853,4959.0
2021-10-21 09:55:00,110.38,110.41,110.15,110.4,4779.0,105.6427,105.6714,105.4226,105.6619,4779.0
2021-10-21 10:00:00,110.46,110.61,110.3,110.61,7231.0,105.7193,105.8628,105.5662,105.8628,7231.0
2021-10-21 10:05:00,110.62,110.7,110.49,110.66,4751.0,105.8724,105.949,105.748,105.9107,4751.0
2021-10-21 10:10:00,110.67,110.7,110.41,110.51,7763.0,105.9203,105.949,105.6714,105.7671,7763.0
2021-10-21 10:15:00,110.49,110.55,110.4,110.48,3571.0,105.748,105.8054,105.6619,105.7384,3571.0
2021-10-21 10:20:00,110.52,110.52,110.45,110.52,3624.0,105.7767,105.7767,105.7097,105.7767,3624.0
2021-10-21 10:25:00,110.5,110.62,110.44,110.58,3671.0,105.7576,105.8724,105.7001,105.8341,3671.0
2021-10-21 10:30:00,110.67,110.81,110.61,110.74,3055.0,105.9203,106.0543,105.8628,105.9873,3055.0
2021-10-21 10:35:00,110.73,110.73,110.56,110.62,6989.0,105.9777,105.9777,105.815,105.8724,6989.0
2021-10-21 10:40:00,110.59,110.74,110.58,110.74,1534.0,105.8437,105.9873,105.8341,105.9873,1534.0
2021-10-21 10:45:00,110.73,110.76,110.67,110.7,2055.0,105.9777,106.0064,105.9203,105.949,2055.0
2021-10-21 10:50:00,110.65,110.73,110.56,110.56,1799.0,105.9011,105.9777,105.815,105.815,1799.0
2021-10-21 10:55:00,110.58,110.63,110.37,110.4,3596.0,105.8341,105.882,105.6331,105.6619,3596.0
2021-10-21 11:00:00,110.39,110.57,110.39,110.53,10777.0,105.6523,105.8246,105.6523,105.7863,10777.0
2021-10-21 11:05:00,110.52,110.55,110.46,110.55,1570.0,105.7767,105.8054,105.7193,105.8054,1570.0
2021-10-21 11:10:00,110.52,110.59,110.5,110.52,1881.0,105.7767,105.8437,105.7576,105.7767,1881.0
2021-10-21 11:15:00,110.59,110.59,110.48,110.48,2080.0,105.8437,105.8437,105.7384,105.7384,2080.0
2021-10-21 11:20:00,110.44,110.46,110.38,110.46,3626.0,105.7001,105.7193,105.6427,105.7193,3626.0
2021-10-21 11:25:00,110.45,110.47,110.27,110.27,3320.0,105.7097,105.7289,105.5374,105.5374,3320.0
2021-10-21 11:30:00,110.27,110.35,110.23,110.33,5713.0,105.5374,105.614,105.4992,105.5949,5713.0
2021-10-21 11:35:00,110.35,110.35,110.14,110.18,2422.0,105.614,105.614,105.413,105.4513,2422.0
2021-10-21 11:40:00,110.18,110.21,110.14,110.15,1762.0,105.4513,105.48,105.413,105.4226,1762.0
2021-10-21 11:45:00,110.17,110.17,110.08,110.09,2693.0,105.4417,105.4417,105.3556,105.3652,2693.0
2021-10-21 11:50:00,110.15,110.23,110.14,110.14,2330.0,105.4226,105.4992,105.413,105.413,2330.0
2021-10-21 11:55:00,110.15,110.17,110.11,110.12,1717.0,105.4226,105.4417,105.3843,105.3939,1717.0
2021-10-21 12:00:00,110.15,110.24,110.15,110.24,1445.0,105.4226,105.5087,105.4226,105.5087,1445.0
2021-10-21 12:05:00,110.24,110.31,110.18,110.18,1600.0,105.5087,105.5757,105.4513,105.4513,1600.0
2021-10-21 12:10:00,110.23,110.31,110.19,110.31,1350.0,105.4992,105.5757,105.4609,105.5757,1350.0
2021-10-21 12:15:00,110.31,110.35,110.25,110.28,5442.0,105.5757,105.614,105.5183,105.547,5442.0
2021-10-21 12:20:00,110.27,110.29,110.26,110.26,1417.0,105.5374,105.5566,105.5279,105.5279,1417.0
2021-10-21 12:25:00,110.26,110.26,110.22,110.24,2111.0,105.5279,105.5279,105.4896,105.5087,2111.0
2021-10-21 12:30:00,110.24,110.24,110.15,110.15,1733.0,105.5087,105.5087,105.4226,105.4226,1733.0
2021-10-21 12:35:00,110.12,110.23,110.1,110.23,2152.0,105.3939,105.4992,105.3747,105.4992,2152.0
2021-10-21 12:40:00,110.23,110.31,110.22,110.27,2475.0,105.4992,105.5757,105.4896,105.5374,2475.0
2021-10-21 12:45:00,110.3,110.31,110.2,110.21,4253.0,105.5662,105.5757,105.4704,105.48,4253.0
2021-10-21 12:50:00,110.21,110.26,110.1,110.16,3197.0,105.48,105.5279,105.3747,105.4322,3197.0
2021-10-21 12:55:00,110.14,110.21,110.11,110.18,1684.0,105.413,105.48,105.3843,105.4513,1684.0
2021-10-21 13:00:00,110.16,110.22,110.11,110.11,4874.0,105.4322,105.4896,105.3843,105.3843,4874.0
2021-10-21 13:05:00,110.1,110.14,110.1,110.12,2095.0,105.3747,105.413,105.3747,105.3939,2095.0
2021-10-21 13:10:00,110.13,110.26,110.13,110.23,2224.0,105.4034,105.5279,105.4034,105.4992,2224.0
2021-10-21 13:15:00,110.21,110.21,110.15,110.18,3359.0,105.48,105.48,105.4226,105.4513,3359.0
2021-10-21 13:20:00,110.2,110.29,110.18,110.27,1400.0,105.4704,105.5566,105.4513,105.5374,1400.0
2021-10-21 13:25:00,110.27,110.27,110.22,110.26,2602.0,105.5374,105.5374,105.4896,105.5279,2602.0
2021-10-21 13:30:00,110.26,110.31,110.26,110.31,1135.0,105.5279,105.5757,105.5279,105.5757,1135.0
2021-10-21 13:35:00,110.31,110.36,110.29,110.36,2735.0,105.5757,105.6236,105.5566,105.6236,2735.0
2021-10-21 13:40:00,110.36,110.38,110.25,110.25,7307.0,105.6236,105.6427,105.5183,105.5183,7307.0
2021-10-21 13:45:00,110.23,110.26,110.17,110.17,2820.0,105.4992,105.5279,105.4417,105.4417,2820.0
2021-10-21 13:50:00,110.16,110.16,110.07,110.07,2325.0,105.4322,105.4322,105.346,105.346,2325.0
2021-10-21 13:55:00,110.08,110.13,110.04,110.04,4739.0,105.3556,105.4034,105.3173,105.3173,4739.0
2021-10-21 14:00:00,110.1,110.1,110.05,110.08,2724.0,105.3747,105.3747,105.3269,105.3556,2724.0
2021-10-21 14:05:00,110.08,110.11,110.06,110.11,2092.0,105.3556,105.3843,105.3365,105.3843,2092.0
2021-10-21 14:10:00,110.09,110.1,110.02,110.02,2132.0,105.3652,105.3747,105.2982,105.2982,2132.0
2021-10-21 14:15:00,110.04,110.13,110.04,110.12,2360.0,105.3173,105.4034,105.3173,105.3939,2360.0
2021-10-21 14:20:00,110.11,110.12,110.01,110.05,2690.0,105.3843,105.3939,105.2886,105.3269,2690.0
2021-10-21 14:25:00,110.05,110.07,110.02,110.02,2728.0,105.3269,105.346,105.2982,105.2982,2728.0
2021-10-21 14:30:00,110.01,110.01,109.98,110.01,1754.0,105.2886,105.2886,105.2599,105.2886,1754.0
2021-10-21 14:35:00,109.99,110.01,109.89,109.9,8562.0,105.2695,105.2886,105.1737,105.1833,8562.0
2021-10-21 14:40:00,109.92,110.01,109.92,110.0,4354.0,105.2025,105.2886,105.2025,105.279,4354.0
2021-10-21 14:45:00,109.95,110.04,109.95,110.03,1400.0,105.2312,105.3173,105.2312,105.3077,1400.0
2021-10-21 14:50:00,110.06,110.14,110.06,110.13,940.0,105.3365,105.413,105.3365,105.4034,940.0
2021-10-21 14:55:00,110.14,110.17,110.12,110.17,2045.0,105.413,105.4417,105.3939,105.4417,2045.0
2021-10-21 15:00:00,110.19,110.22,110.13,110.22,4447.0,105.4609,105.4896,105.4034,105.4896,4447.0
2021-10-21 15:05:00,110.2,110.36,110.2,110.36,3227.0,105.4704,105.6236,105.4704,105.6236,3227.0
2021-10-21 15:10:00,110.37,110.38,110.3,110.31,3038.0,105.6331,105.6427,105.5662,105.5757,3038.0
2021-10-21 15:15:00,110.29,110.36,110.24,110.33,3251.0,105.5566,105.6236,105.5087,105.5949,3251.0
2021-10-21 15:20:00,110.3,110.36,110.29,110.3,5070.0,105.5662,105.6236,105.5566,105.5662,5070.0
2021-10-21 15:25:00,110.33,110.45,110.32,110.45,3243.0,105.5949,105.7097,105.5853,105.7097,3243.0
2021-10-21 15:30:00,110.46,110.48,110.34,110.43,5865.0,105.7193,105.7384,105.6044,105.6906,5865.0
2021-10-21 15:35:00,110.42,110.48,110.34,110.34,5811.0,105.681,105.7384,105.6044,105.6044,5811.0
2021-10-21 15:40:00,110.43,110.49,110.36,110.48,5010.0,105.6906,105.748,105.6236,105.7384,5010.0
2021-10-21 15:45:00,110.49,110.55,110.46,110.55,11534.0,105.748,105.8054,105.7193,105.8054,11534.0
2021-10-21 15:50:00,110.54,110.6,110.43,110.59,19479.0,105.7958,105.8533,105.6906,105.8437,19479.0
2021-10-21 15:55:00,110.6,110.76,110.54,110.7,49962.0,105.8533,106.0064,105.7958,105.949,49962.0
2021-10-22 09:30:00,110.98,111.01,110.22,110.36,17091.0,106.217,106.2457,105.4896,105.6236,17091.0
2021-10-22 09:35:00,110.6,110.7,110.13,110.49,4264.0,105.8533,105.949,105.4034,105.748,4264.0
2021-10-22 09:40:00,110.55,110.65,110.55,110.56,2158.0,105.8054,105.9011,105.8054,105.815,2158.0
2021-10-22 09:45:00,110.6,110.6,110.33,110.35,2027.0,105.8533,105.8533,105.5949,105.614,2027.0
2021-10-22 09:50:00,110.31,110.76,110.31,110.64,2500.0,105.5757,106.0064,105.5757,105.8916,2500.0
2021-10-22 09:55:00,110.73,110.8,110.55,110.55,1700.0,105.9777,106.0447,105.8054,105.8054,1700.0
2021-10-22 10:00:00,110.56,110.56,110.24,110.24,2363.0,105.815,105.815,105.5087,105.5087,2363.0
2021-10-22 10:05:00,110.24,110.31,110.22,110.31,2269.0,105.5087,105.5757,105.4896,105.5757,2269.0
2021-10-22 10:10:00,110.27,110.29,110.13,110.13,2879.0,105.5374,105.5566,105.4034,105.4034,2879.0
2021-10-22 10:15:00,110.12,110.12,109.87,109.96,7441.0,105.3939,105.3939,105.1546,105.2407,7441.0
2021-10-22 10:20:00,109.97,110.22,109.97,110.19,1230.0,105.2503,105.4896,105.2503,105.4609,1230.0
2021-10-22 10:25:00,110.18,110.5,110.17,110.5,3800.0,105.4513,105.7576,105.4417,105.7576,3800.0
2021-10-22 10:30:00,110.48,110.48,110.39,110.4,2054.0,105.7384,105.7384,105.6523,105.6619,2054.0
2021-10-22 10:35:00,110.41,110.41,110.23,110.31,1533.0,105.6714,105.6714,105.4992,105.5757,1533.0
2021-10-22 10:40:00,110.32,110.36,110.27,110.32,1723.0,105.5853,105.6236,105.5374,105.5853,1723.0
2021-10-22 10:45:00,110.32,110.49,110.32,110.44,3070.0,105.5853,105.748,105.5853,105.7001,3070.0
2021-10-22 10:50:00,110.44,110.49,110.42,110.42,2678.0,105.7001,105.748,105.681,105.681,2678.0
2021-10-22 10:55:00,110.45,110.5,110.39,110.46,3530.0,105.7097,105.7576,105.6523,105.7193,3530.0
2021-10-22 11:00:00,110.44,110.54,110.43,110.48,2000.0,105.7001,105.7958,105.6906,105.7384,2000.0
2021-10-22 11:05:00,110.52,110.7,110.52,110.65,3250.0,105.7767,105.949,105.7767,105.9011,3250.0
2021-10-22 11:10:00,110.64,110.76,110.64,110.67,5300.0,105.8916,106.0064,105.8916,105.9203,5300.0
2021-10-22 11:15:00,110.69,110.73,110.25,110.45,14569.0,105.9394,105.9777,105.5183,105.7097,14569.0
2021-10-22 11:20:00,110.45,110.47,110.17,110.19,3997.0,105.7097,105.7289,105.4417,105.4609,3997.0
2021-10-22 11:25:00,110.2,110.28,110.1,110.22,2416.0,105.4704,105.547,105.3747,105.4896,2416.0
2021-10-22 11:30:00,110.21,110.21,110.12,110.17,2100.0,105.48,105.48,105.3939,105.4417,2100.0
2021-10-22 11:35:00,110.04,110.12,109.93,109.98,4769.0,105.3173,105.3939,105.212,105.2599,4769.0
2021-10-22 11:40:00,109.96,110.04,109.87,110.04,5400.0,105.2407,105.3173,105.1546,105.3173,5400.0
2021-10-22 11:45:00,110.0,110.0,109.84,109.88,3232.0,105.279,105.279,105.1259,105.1642,3232.0
2021-10-22 11:50:00,109.86,110.02,109.85,109.97,3860.0,105.145,105.2982,105.1355,105.2503,3860.0
2021-10-22 11:55:00,110.05,110.09,109.97,110.09,1966.0,105.3269,105.3652,105.2503,105.3652,1966.0
2021-10-22 12:00:00,110.09,110.23,109.94,110.23,6160.0,105.3652,105.4992,105.2216,105.4992,6160.0
2021-10-22 12:05:00,110.22,110.28,110.13,110.26,2247.0,105.4896,105.547,105.4034,105.5279,2247.0
2021-10-22 12:10:00,110.22,110.28,110.2,110.28,5063.0,105.4896,105.547,105.4704,105.547,5063.0
2021-10-22 12:15:00,110.24,110.3,110.22,110.3,5604.0,105.5087,105.5662,105.4896,105.5662,5604.0
2021-10-22 12:20:00,110.29,110.3,110.2,110.2,1633.0,105.5566,105.5662,105.4704,105.4704,1633.0
2021-10-22 12:25:00,110.2,110.24,110.16,110.24,1300.0,105.4704,105.5087,105.4322,105.5087,1300.0
2021-10-22 12:30:00,110.26,110.31,110.25,110.29,2559.0,105.5279,105.5757,105.5183,105.5566,2559.0
2021-10-22 12:35:00,110.29,110.31,110.24,110.26,2059.0,105.5566,105.5757,105.5087,105.5279,2059.0
2021-10-22 12:40:00,110.31,110.35,110.28,110.33,1949.0,105.5757,105.614,105.547,105.5949,1949.0
2021-10-22 12:45:00,110.32,110.38,110.28,110.35,3300.0,105.5853,105.6427,105.547,105.614,3300.0
2021-10-22 12:50:00,110.28,110.34,110.23,110.34,1600.0,105.547,105.6044,105.4992,105.6044,1600.0
2021-10-22 12:55:00,110.34,110.34,110.21,110.21,1514.0,105.6044,105.6044,105.48,105.48,1514.0
2021-10-22 13:00:00,110.2,110.26,110.17,110.26,1000.0,105.4704,105.5279,105.4417,105.5279,1000.0
2021-10-22 13:05:00,110.26,110.3,110.24,110.3,2090.0,105.5279,105.5662,105.5087,105.5662,2090.0
2021-10-22 13:10:00,110.32,110.38,110.3,110.32,2697.0,105.5853,105.6427,105.5662,105.5853,2697.0
2021-10-22 13:15:00,110.3,110.4,110.3,110.38,2300.0,105.5662,105.6619,105.5662,105.6427,2300.0
2021-10-22 13:20:00,110.34,110.37,110.34,110.35,1309.0,105.6044,105.6331,105.6044,105.614,1309.0
2021-10-22 13:25:00,110.33,110.36,110.27,110.32,3000.0,105.5949,105.6236,105.5374,105.5853,3000.0
2021-10-22 13:30:00,110.29,110.43,110.29,110.43,5539.0,105.5566,105.6906,105.5566,105.6906,5539.0
2021-10-22 13:35:00,110.42,110.52,110.41,110.5,4383.0,105.681,105.7767,105.6714,105.7576,4383.0
2021-10-22 13:40:00,110.51,110.56,110.47,110.47,2693.0,105.7671,105.815,105.7289,105.7289,2693.0
2021-10-22 13:45:00,110.47,110.47,110.4,110.45,1315.0,105.7289,105.7289,105.6619,105.7097,1315.0
2021-10-22 13:50:00,110.43,110.52,110.43,110.5,2013.0,105.6906,105.7767,105.6906,105.7576,2013.0
2021-10-22 13:55:00,110.52,110.53,110.35,110.36,3270.0,105.7767,105.7863,105.614,105.6236,3270.0
2021-10-22 14:00:00,110.39,110.44,110.31,110.33,1516.0,105.6523,105.7001,105.5757,105.5949,1516.0
2021-10-22 14:05:00,110.38,110.43,110.36,110.42,4123.0,105.6427,105.6906,105.6236,105.681,4123.0
2021-10-22 14:10:00,110.43,110.47,110.37,110.37,2540.0,105.6906,105.7289,105.6331,105.6331,2540.0
2021-10-22 14:15:00,110.38,110.49,110.38,110.49,3959.0,105.6427,105.748,105.6427,105.748,3959.0
2021-10-22 14:20:00,110.47,110.5,110.4,110.5,4259.0,105.7289,105.7576,105.6619,105.7576,4259.0
2021-10-22 14:25:00,110.51,110.69,110.51,110.69,3728.0,105.7671,105.9394,105.7671,105.9394,3728.0
2021-10-22 14:30:00,110.72,110.86,110.71,110.81,4014.0,105.9681,106.1021,105.9586,106.0543,4014.0
2021-10-22 14:35:00,110.82,110.84,110.79,110.79,2829.0,106.0638,106.083,106.0351,106.0351,2829.0
2021-10-22 14:40:00,110.79,110.8,110.7,110.75,3155.0,106.0351,106.0447,105.949,105.9968,3155.0
2021-10-22 14:45:00,110.72,110.72,110.66,110.68,4371.0,105.9681,105.9681,105.9107,105.9298,4371.0
2021-10-22 14:50:00,110.68,110.72,110.59,110.64,4394.0,105.9298,105.9681,105.8437,105.8916,4394.0
2021-10-22 14:55:00,110.61,110.61,110.53,110.53,3130.0,105.8628,105.8628,105.7863,105.7863,3130.0
2021-10-22 15:00:00,110.51,110.68,110.51,110.55,3466.0,105.7671,105.9298,105.7671,105.8054,3466.0
2021-10-22 15:05:00,110.57,110.63,110.56,110.62,3523.0,105.8246,105.882,105.815,105.8724,3523.0
2021-10-22 15:10:00,110.63,110.63,110.49,110.53,2420.0,105.882,105.882,105.748,105.7863,2420.0
2021-10-22 15:15:00,110.51,110.54,110.36,110.36,5813.0,105.7671,105.7958,105.6236,105.6236,5813.0
2021-10-22 15:20:00,110.38,110.49,110.38,110.4,4946.0,105.6427,105.748,105.6427,105.6619,4946.0
2021-10-22 15:25:00,110.44,110.51,110.4,110.48,6544.0,105.7001,105.7671,105.6619,105.7384,6544.0
2021-10-22 15:30:00,110.48,110.66,110.48,110.57,12008.0,105.7384,105.9107,105.7384,105.8246,12008.0
2021-10-22 15:35:00,110.58,110.61,110.31,110.35,28449.0,105.8341,105.8628,105.5757,105.614,28449.0
2021-10-22 15:40:00,110.31,110.39,110.28,110.3,6563.0,105.5757,105.6523,105.547,105.5662,6563.0
2021-10-22 15:45:00,110.28,110.34,110.25,110.27,5876.0,105.547,105.6044,105.5183,105.5374,5876.0
2021-10-22 15:50:00,110.25,110.4,110.22,110.39,12412.0,105.5183,105.6619,105.4896,105.6523,12412.0
2021-10-22 15:55:00,110.38,110.49,110.34,110.39,33077.0,105.6427,105.748,105.6044,105.6523,33077.0
2021-10-25 09:30:00,111.0,111.62,110.83,111.62,24090.0,106.2361,106.8295,106.0734,106.8295,24090.0
2021-10-25 09:35:00,111.54,111.99,111.48,111.93,11233.0,106.7529,107.1836,106.6955,107.1262,11233.0
2021-10-25 09:40:00,111.98,112.01,111.73,111.8,6303.0,107.174,107.2028,106.9348,107.0018,6303.0
2021-10-25 09:45:00,111.81,111.87,111.54,111.63,4619.0,107.0113,107.0688,106.7529,106.8391,4619.0
2021-10-25 09:50:00,111.54,111.56,111.3,111.56,5709.0,106.7529,106.7721,106.5232,106.7721,5709.0
2021-10-25 09:55:00,111.56,111.85,111.39,111.82,13473.0,106.7721,107.0496,106.6094,107.0209,13473.0
2021-10-25 10:00:00,111.9,112.19,111.83,112.14,6749.0,107.0975,107.375,107.0305,107.3272,6749.0
2021-10-25 10:05:00,112.11,112.25,111.9,111.9,4137.0,107.2985,107.4325,107.0975,107.0975,4137.0
2021-10-25 10:10:00,111.98,112.04,111.75,111.79,8219.0,107.174,107.2315,106.9539,106.9922,8219.0
2021-10-25 10:15:00,111.82,112.16,111.82,112.13,5996.0,107.0209,107.3463,107.0209,107.3176,5996.0
2021-10-25 10:20:00,112.1,112.1,111.89,111.96,4875.0,107.2889,107.2889,107.0879,107.1549,4875.0
2021-10-25 10:25:00,111.95,112.0,111.78,112.0,3869.0,107.1453,107.1932,106.9826,107.1932,3869.0
2021-10-25 10:30:00,112.03,112.24,112.03,112.2,9295.0,107.2219,107.4229,107.2219,107.3846,9295.0
2021-10-25 10:35:00,112.22,112.27,112.05,112.12,6433.0,107.4037,107.4516,107.241,107.308,6433.0
2021-10-25 10:40:00,112.13,112.33,112.12,112.31,6649.0,107.3176,107.509,107.308,107.4899,6649.0
2021-10-25 10:45:00,112.32,112.35,112.19,112.3,7176.0,107.4995,107.5282,107.375,107.4803,7176.0
2021-10-25 10:50:00,112.33,112.46,112.25,112.35,8466.0,107.509,107.6334,107.4325,107.5282,8466.0
2021-10-25 10:55:00,112.34,112.41,112.27,112.35,12598.0,107.5186,107.5856,107.4516,107.5282,12598.0
2021-10-25 11:00:00,112.34,112.45,112.24,112.4,9681.0,107.5186,107.6239,107.4229,107.576,9681.0
2021-10-25 11:05:00,112.39,112.61,112.36,112.58,12344.0,107.5665,107.777,107.5377,107.7483,12344.0
2021-10-25 11:10:00,112.56,112.56,112.32,112.45,16120.0,107.7292,107.7292,107.4995,107.6239,16120.0
2021-10-25 11:15:00,112.47,112.56,112.43,112.52,10476.0,107.643,107.7292,107.6047,107.6909,10476.0
2021-10-25 11:20:00,112.55,112.61,112.49,112.5,6836.0,107.7196,107.777,107.6622,107.6717,6836.0
2021-10-25 11:25:00,112.51,112.54,112.4,112.44,8335.0,107.6813,107.71,107.576,107.6143,8335.0
2021-10-25 11:30:00,112.42,112.46,112.34,112.39,8409.0,107.5952,107.6334,107.5186,107.5665,8409.0
2021-10-25 11:35:00,112.43,112.49,112.42,112.46,4952.0,107.6047,107.6622,107.5952,107.6334,4952.0
2021-10-25 11:40:00,112.47,112.58,112.46,112.52,4751.0,107.643,107.7483,107.6334,107.6909,4751.0
2021-10-25 11:45:00,112.49,112.64,112.49,112.57,5590.0,107.6622,107.8057,107.6622,107.7387,5590.0
2021-10-25 11:50:00,112.58,112.68,112.57,112.68,7088.0,107.7483,107.844,107.7387,107.844,7088.0
2021-10-25 11:55:00,112.67,112.86,112.66,112.75,7825.0,107.8344,108.0163,107.8249,107.911,7825.0
2021-10-25 12:00:00,112.73,112.96,112.72,112.92,5755.0,107.8919,108.112,107.8823,108.0737,5755.0
2021-10-25 12:05:00,112.92,113.08,112.89,113.04,20746.0,108.0737,108.2268,108.045,108.1886,20746.0
2021-10-25 12:10:00,113.04,113.04,112.79,112.86,7158.0,108.1886,108.1886,107.9493,108.0163,7158.0
2021-10-25 12:15:00,112.87,113.05,112.87,112.96,10002.0,108.0259,108.1981,108.0259,108.112,10002.0
2021-10-25 12:20:00,112.95,112.99,112.86,112.96,6948.0,108.1024,108.1407,108.0163,108.112,6948.0
2021-10-25 12:25:00,112.94,112.94,112.86,112.87,5156.0,108.0928,108.0928,108.0163,108.0259,5156.0
2021-10-25 12:30:00,112.85,112.86,112.8,112.83,4591.0,108.0067,108.0163,107.9589,107.9876,4591.0
2021-10-25 12:35:00,112.82,112.82,112.67,112.77,8339.0,107.978,107.978,107.8344,107.9301,8339.0
2021-10-25 12:40:00,112.77,112.8,112.74,112.78,4892.0,107.9301,107.9589,107.9014,107.9397,4892.0
2021-10-25 12:45:00,112.77,112.87,112.68,112.84,6185.0,107.9301,108.0259,107.844,107.9971,6185.0
2021-10-25 12:50:00,112.81,112.84,112.72,112.76,6966.0,107.9684,107.9971,107.8823,107.9206,6966.0
2021-10-25 12:55:00,112.75,112.86,112.75,112.79,4900.0,107.911,108.0163,107.911,107.9493,4900.0
2021-10-25 13:00:00,112.79,112.81,112.75,112.78,5923.0,107.9493,107.9684,107.911,107.9397,5923.0
2021-10-25 13:05:00,112.77,112.93,112.75,112.93,5635.0,107.9301,108.0833,107.911,108.0833,5635.0
2021-10-25 13:10:00,112.91,113.06,112.9,113.05,3452.0,108.0641,108.2077,108.0546,108.1981,3452.0
2021-10-25 13:15:00,113.05,113.1,113.05,113.08,5097.0,108.1981,108.246,108.1981,108.2268,5097.0
2021-10-25 13:20:00,113.09,113.09,112.89,112.89,6714.0,108.2364,108.2364,108.045,108.045,6714.0
2021-10-25 13:25:00,112.9,112.95,112.86,112.95,7077.0,108.0546,108.1024,108.0163,108.1024,7077.0
2021-10-25 13:30:00,112.97,113.02,112.94,112.99,3930.0,108.1216,108.1694,108.0928,108.1407,3930.0
2021-10-25 13:35:00,112.99,113.02,112.94,113.01,13452.0,108.1407,108.1694,108.0928,108.1598,13452.0
2021-10-25 13:40:00,113.01,113.01,112.94,112.96,5253.0,108.1598,108.1598,108.0928,108.112,5253.0
2021-10-25 13:45:00,112.97,112.97,112.89,112.89,8121.0,108.1216,108.1216,108.045,108.045,8121.0
2021-10-25 13:50:00,112.89,112.93,112.84,112.9,6588.0,108.045,108.0833,107.9971,108.0546,6588.0
2021-10-25 13:55:00,112.91,112.95,112.81,112.82,6476.0,108.0641,108.1024,107.9684,107.978,6476.0
2021-10-25 14:00:00,112.83,112.85,112.78,112.82,13750.0,107.9876,108.0067,107.9397,107.978,13750.0
2021-10-25 14:05:00,112.83,112.98,112.82,112.93,14419.0,107.9876,108.1311,107.978,108.0833,14419.0
2021-10-25 14:10:00,112.92,113.01,112.88,112.92,22221.0,108.0737,108.1598,108.0354,108.0737,22221.0
2021-10-25 14:15:00,112.94,113.04,112.92,113.04,27005.0,108.0928,108.1886,108.0737,108.1886,27005.0
2021-10-25 14:20:00,113.04,113.17,113.03,113.14,7456.0,108.1886,108.313,108.179,108.2843,7456.0
2021-10-25 14:25:00,113.16,113.17,113.11,113.15,5682.0,108.3034,108.313,108.2556,108.2938,5682.0
2021-10-25 14:30:00,113.16,113.2,112.95,113.0,13655.0,108.3034,108.3417,108.1024,108.1503,13655.0
2021-10-25 14:35:00,113.0,113.03,112.96,112.99,9689.0,108.1503,108.179,108.112,108.1407,9689.0
2021-10-25 14:40:00,112.97,113.07,112.97,113.04,5705.0,108.1216,108.2173,108.1216,108.1886,5705.0
2021-10-25 14:45:00,113.05,113.08,112.95,112.98,9918.0,108.1981,108.2268,108.1024,108.1311,9918.0
2021-10-25 14:50:00,112.98,113.17,112.97,113.16,7817.0,108.1311,108.313,108.1216,108.3034,7817.0
2021-10-25 14:55:00,113.15,113.18,113.04,113.06,6692.0,108.2938,108.3225,108.1886,108.2077,6692.0
2021-10-25 15:00:00,113.04,113.06,112.97,113.06,6186.0,108.1886,108.2077,108.1216,108.2077,6186.0
2021-10-25 15:05:00,113.06,113.15,113.04,113.13,13555.0,108.2077,108.2938,108.1886,108.2747,13555.0
2021-10-25 15:10:00,113.13,113.13,113.05,113.08,13512.0,108.2747,108.2747,108.1981,108.2268,13512.0
2021-10-25 15:15:00,113.06,113.08,112.96,113.01,9178.0,108.2077,108.2268,108.112,108.1598,9178.0
2021-10-25 15:20:00,113.01,113.06,112.95,113.05,11868.0,108.1598,108.2077,108.1024,108.1981,11868.0
2021-10-25 15:25:00,113.04,113.04,112.94,112.99,27280.0,108.1886,108.1886,108.0928,108.1407,27280.0
2021-10-25 15:30:00,113.0,113.01,112.95,112.97,24445.0,108.1503,108.1598,108.1024,108.1216,24445.0
2021-10-25 15:35:00,112.97,113.01,112.91,112.98,31989.0,108.1216,108.1598,108.0641,108.1311,31989.0
2021-10-25 15:40:00,112.97,113.16,112.96,113.16,28212.0,108.1216,108.3034,108.112,108.3034,28212.0
2021-10-25 15:45:00,113.16,113.25,113.15,113.2,19382.0,108.3034,108.3895,108.2938,108.3417,19382.0
2021-10-25 15:50:00,113.22,113.22,113.05,113.06,56118.0,108.3608,108.3608,108.1981,108.2077,56118.0
2021-10-25 15:55:00,113.06,113.19,113.02,113.15,125715.0,108.2077,108.3321,108.1694,108.2938,125715.0
2021-10-26 09:30:00,113.39,113.81,112.71,112.77,14491.0,108.5235,108.9255,107.8727,107.9301,14491.0
2021-10-26 09:35:00,112.82,113.31,112.81,113.06,2800.0,107.978,108.447,107.9684,108.2077,2800.0
2021-10-26 09:40:00,112.96,113.27,112.96,113.13,4278.0,108.112,108.4087,108.112,108.2747,4278.0
2021-10-26 09:45:00,113.09,113.56,113.08,113.54,3739.0,108.2364,108.6862,108.2268,108.6671,3739.0
2021-10-26 09:50:00,113.57,113.7,113.46,113.68,6100.0,108.6958,108.8202,108.5905,108.8011,6100.0
2021-10-26 09:55:00,113.57,113.65,113.47,113.47,3093.0,108.6958,108.7724,108.6001,108.6001,3093.0
2021-10-26 10:00:00,113.23,113.66,113.22,113.62,6244.0,108.3704,108.7819,108.3608,108.7437,6244.0
2021-10-26 10:05:00,113.6,113.69,113.5,113.64,6599.0,108.7245,108.8107,108.6288,108.7628,6599.0
2021-10-26 10:10:00,113.75,113.82,113.72,113.77,4235.0,108.8681,108.9351,108.8394,108.8872,4235.0
2021-10-26 10:15:00,113.75,113.86,113.66,113.72,11071.0,108.8681,108.9734,108.7819,108.8394,11071.0
2021-10-26 10:20:00,113.74,113.74,113.44,113.48,11535.0,108.8585,108.8585,108.5714,108.6097,11535.0
2021-10-26 10:25:00,113.52,113.67,113.5,113.63,15111.0,108.648,108.7915,108.6288,108.7532,15111.0
2021-10-26 10:30:00,113.63,113.73,113.31,113.73,14494.0,108.7532,108.8489,108.447,108.8489,14494.0
2021-10-26 10:35:00,113.73,113.97,113.65,113.91,15378.0,108.8489,109.0786,108.7724,109.0212,15378.0
2021-10-26 10:40:00,113.91,114.05,113.82,113.86,20172.0,109.0212,109.1552,108.9351,108.9734,20172.0
2021-10-26 10:45:00,113.87,114.16,113.87,114.14,13470.0,108.9829,109.2605,108.9829,109.2413,13470.0
2021-10-26 10:50:00,114.17,114.33,114.17,114.27,17957.0,109.2701,109.4232,109.2701,109.3658,17957.0
2021-10-26 10:55:00,114.29,114.37,114.22,114.3,12717.0,109.3849,109.4615,109.3179,109.3945,12717.0
2021-10-26 11:00:00,114.3,114.35,114.17,114.28,18625.0,109.3945,109.4423,109.2701,109.3753,18625.0
2021-10-26 11:05:00,114.29,114.31,114.18,114.3,25421.0,109.3849,109.404,109.2796,109.3945,25421.0
2021-10-26 11:10:00,114.32,114.36,114.24,114.3,13507.0,109.4136,109.4519,109.3371,109.3945,13507.0
2021-10-26 11:15:00,114.28,114.36,114.19,114.36,11938.0,109.3753,109.4519,109.2892,109.4519,11938.0
2021-10-26 11:20:00,114.38,114.38,114.29,114.32,10830.0,109.471,109.471,109.3849,109.4136,10830.0
2021-10-26 11:25:00,114.34,114.36,114.22,114.27,10370.0,109.4328,109.4519,109.3179,109.3658,10370.0
2021-10-26 11:30:00,114.29,114.39,114.17,114.25,17592.0,109.3849,109.4806,109.2701,109.3466,17592.0
2021-10-26 11:35:00,114.24,114.37,114.19,114.29,12205.0,109.3371,109.4615,109.2892,109.3849,12205.0
2021-10-26 11:40:00,114.35,114.51,114.35,114.44,8964.0,109.4423,109.5955,109.4423,109.5285,8964.0
2021-10-26 11:45:00,114.43,114.44,114.23,114.23,6652.0,109.5189,109.5285,109.3275,109.3275,6652.0
2021-10-26 11:50:00,114.22,114.31,114.18,114.26,14332.0,109.3179,109.404,109.2796,109.3562,14332.0
2021-10-26 11:55:00,114.27,114.32,114.07,114.12,12880.0,109.3658,109.4136,109.1743,109.2222,12880.0
2021-10-26 12:00:00,114.12,114.12,113.84,113.87,31678.0,109.2222,109.2222,108.9542,108.9829,31678.0
2021-10-26 12:05:00,113.86,113.89,113.67,113.67,17501.0,108.9734,109.0021,108.7915,108.7915,17501.0
2021-10-26 12:10:00,113.59,113.62,113.41,113.49,10780.0,108.715,108.7437,108.5427,108.6192,10780.0
2021-10-26 12:15:00,113.52,113.61,113.44,113.49,5734.0,108.648,108.7341,108.5714,108.6192,5734.0
2021-10-26 12:20:00,113.52,113.52,113.36,113.51,8375.0,108.648,108.648,108.4948,108.6384,8375.0
2021-10-26 12:25:00,113.49,113.5,113.14,113.15,17311.0,108.6192,108.6288,108.2843,108.2938,17311.0
2021-10-26 12:30:00,113.15,113.24,112.96,113.22,16063.0,108.2938,108.38,108.112,108.3608,16063.0
2021-10-26 12:35:00,113.23,113.23,113.06,113.17,13957.0,108.3704,108.3704,108.2077,108.313,13957.0
2021-10-26 12:40:00,113.17,113.39,113.15,113.38,13593.0,108.313,108.5235,108.2938,108.514,13593.0
2021-10-26 12:45:00,113.3,113.36,113.2,113.3,12896.0,108.4374,108.4948,108.3417,108.4374,12896.0
2021-10-26 12:50:00,113.28,113.46,113.28,113.37,11009.0,108.4183,108.5905,108.4183,108.5044,11009.0
2021-10-26 12:55:00,113.37,113.38,113.26,113.34,11930.0,108.5044,108.514,108.3991,108.4757,11930.0
2021-10-26 13:00:00,113.32,113.32,113.14,113.24,9413.0,108.4565,108.4565,108.2843,108.38,9413.0
2021-10-26 13:05:00,113.23,113.28,113.16,113.2,13384.0,108.3704,108.4183,108.3034,108.3417,13384.0
2021-10-26 13:10:00,113.2,113.21,113.05,113.17,12120.0,108.3417,108.3513,108.1981,108.313,12120.0
2021-10-26 13:15:00,113.19,113.32,113.19,113.29,8506.0,108.3321,108.4565,108.3321,108.4278,8506.0
2021-10-26 13:20:00,113.29,113.34,113.17,113.23,12766.0,108.4278,108.4757,108.313,108.3704,12766.0
2021-10-26 13:25:00,113.24,113.32,113.12,113.22,16034.0,108.38,108.4565,108.2651,108.3608,16034.0
2021-10-26 13:30:00,113.22,113.34,113.19,113.33,6299.0,108.3608,108.4757,108.3321,108.4661,6299.0
2021-10-26 13:35:00,113.34,113.5,113.33,113.46,11117.0,108.4757,108.6288,108.4661,108.5905,11117.0
2021-10-26 13:40:00,113.43,113.46,113.3,113.33,9451.0,108.5618,108.5905,108.4374,108.4661,9451.0
2021-10-26 13:45:00,113.35,113.44,113.28,113.29,5436.0,108.4853,108.5714,108.4183,108.4278,5436.0
2021-10-26 13:50:00,113.22,113.32,113.22,113.29,5426.0,108.3608,108.4565,108.3608,108.4278,5426.0
2021-10-26 13:55:00,113.3,113.34,113.22,113.31,8763.0,108.4374,108.4757,108.3608,108.447,8763.0
2021-10-26 14:00:00,113.34,113.5,113.34,113.49,10148.0,108.4757,108.6288,108.4757,108.6192,10148.0
2021-10-26 14:05:00,113.49,113.69,113.45,113.69,8708.0,108.6192,108.8107,108.581,108.8107,8708.0
2021-10-26 14:10:00,113.7,113.86,113.64,113.85,10710.0,108.8202,108.9734,108.7628,108.9638,10710.0
2021-10-26 14:15:00,113.84,114.06,113.81,114.06,22891.0,108.9542,109.1648,108.9255,109.1648,22891.0
2021-10-26 14:20:00,114.05,114.11,113.95,114.09,26172.0,109.1552,109.2126,109.0595,109.1935,26172.0
2021-10-26 14:25:00,114.09,114.2,114.09,114.13,14912.0,109.1935,109.2988,109.1935,109.2318,14912.0
2021-10-26 14:30:00,114.16,114.24,114.07,114.12,15215.0,109.2605,109.3371,109.1743,109.2222,15215.0
2021-10-26 14:35:00,114.12,114.15,114.05,114.11,9166.0,109.2222,109.2509,109.1552,109.2126,9166.0
2021-10-26 14:40:00,114.08,114.12,113.97,114.0,10834.0,109.1839,109.2222,109.0786,109.1074,10834.0
2021-10-26 14:45:00,114.0,114.07,113.97,114.01,7949.0,109.1074,109.1743,109.0786,109.1169,7949.0
2021-10-26 14:50:00,114.03,114.03,113.78,113.78,12530.0,109.1361,109.1361,108.8968,108.8968,12530.0
2021-10-26 14:55:00,113.78,113.8,113.71,113.79,31376.0,108.8968,108.9159,108.8298,108.9064,31376.0
2021-10-26 15:00:00,113.8,113.81,113.67,113.78,32657.0,108.9159,108.9255,108.7915,108.8968,32657.0
2021-10-26 15:05:00,113.78,113.79,113.72,113.76,43344.0,108.8968,108.9064,108.8394,108.8777,43344.0
2021-10-26 15:10:00,113.76,113.81,113.75,113.78,22954.0,108.8777,108.9255,108.8681,108.8968,22954.0
2021-10-26 15:15:00,113.79,113.88,113.77,113.8,27125.0,108.9064,108.9925,108.8872,108.9159,27125.0
2021-10-26 15:20:00,113.8,113.81,113.68,113.74,19044.0,108.9159,108.9255,108.8011,108.8585,19044.0
2021-10-26 15:25:00,113.75,113.78,113.59,113.63,24089.0,108.8681,108.8968,108.715,108.7532,24089.0
2021-10-26 15:30:00,113.63,113.75,113.61,113.71,21812.0,108.7532,108.8681,108.7341,108.8298,21812.0
2021-10-26 15:35:00,113.72,113.73,113.63,113.7,19485.0,108.8394,108.8489,108.7532,108.8202,19485.0
2021-10-26 15:40:00,113.71,113.74,113.66,113.71,23426.0,108.8298,108.8585,108.7819,108.8298,23426.0
2021-10-26 15:45:00,113.75,113.98,113.74,113.96,31659.0,108.8681,109.0882,108.8585,109.0691,31659.0
2021-10-26 15:50:00,113.95,113.95,113.78,113.92,71132.0,109.0595,109.0595,108.8968,109.0308,71132.0
2021-10-26 15:55:00,113.93,114.06,113.84,113.86,139944.0,109.0404,109.1648,108.9542,108.9734,139944.0
2021-10-27 09:30:00,113.85,114.08,113.13,113.2,23580.0,108.9638,109.1839,108.2747,108.3417,23580.0
2021-10-27 09:35:00,113.3,113.3,112.63,112.77,6703.0,108.4374,108.4374,107.7962,107.9301,6703.0
2021-10-27 09:40:00,113.01,113.1,112.65,112.81,5785.0,108.1598,108.246,107.8153,107.9684,5785.0
2021-10-27 09:45:00,112.81,112.82,112.61,112.65,7011.0,107.9684,107.978,107.777,107.8153,7011.0
2021-10-27 09:50:00,112.55,112.63,112.44,112.59,5289.0,107.7196,107.7962,107.6143,107.7579,5289.0
2021-10-27 09:55:00,112.59,112.59,112.33,112.5,7399.0,107.7579,107.7579,107.509,107.6717,7399.0
2021-10-27 10:00:00,112.54,112.55,112.21,112.28,23156.0,107.71,107.7196,107.3942,107.4612,23156.0
2021-10-27 10:05:00,112.29,112.29,111.96,112.02,8983.0,107.4707,107.4707,107.1549,107.2123,8983.0
2021-10-27 10:10:00,111.96,112.33,111.94,112.16,8468.0,107.1549,107.509,107.1358,107.3463,8468.0
2021-10-27 10:15:00,111.99,112.03,111.6,111.6,8307.0,107.1836,107.2219,106.8104,106.8104,8307.0
2021-10-27 10:20:00,111.62,111.67,111.41,111.43,8880.0,106.8295,106.8774,106.6285,106.6477,8880.0
2021-10-27 10:25:00,111.44,111.57,111.25,111.25,21939.0,106.6572,106.7816,106.4754,106.4754,21939.0
2021-10-27 10:30:00,111.21,111.53,111.17,111.53,13314.0,106.4371,106.7434,106.3988,106.7434,13314.0
2021-10-27 10:35:00,111.54,111.69,111.47,111.67,8554.0,106.7529,106.8965,106.6859,106.8774,8554.0
2021-10-27 10:40:00,111.65,111.87,111.5,111.84,12317.0,106.8582,107.0688,106.7146,107.0401,12317.0
2021-10-27 10:45:00,111.81,112.03,111.79,112.0,5308.0,107.0113,107.2219,106.9922,107.1932,5308.0
2021-10-27 10:50:00,111.96,111.96,111.83,111.85,6541.0,107.1549,107.1549,107.0305,107.0496,6541.0
2021-10-27 10:55:00,111.82,111.86,111.66,111.83,7293.0,107.0209,107.0592,106.8678,107.0305,7293.0
2021-10-27 11:00:00,111.81,111.92,111.71,111.82,6218.0,107.0113,107.1166,106.9156,107.0209,6218.0
2021-10-27 11:05:00,111.84,111.89,111.73,111.85,4487.0,107.0401,107.0879,106.9348,107.0496,4487.0
2021-10-27 11:10:00,111.85,112.07,111.84,112.0,3862.0,107.0496,107.2602,107.0401,107.1932,3862.0
2021-10-27 11:15:00,112.07,112.24,112.02,112.11,9950.0,107.2602,107.4229,107.2123,107.2985,9950.0
2021-10-27 11:20:00,112.07,112.15,112.04,112.07,4464.0,107.2602,107.3368,107.2315,107.2602,4464.0
2021-10-27 11:25:00,112.05,112.17,112.02,112.02,10045.0,107.241,107.3559,107.2123,107.2123,10045.0
2021-10-27 11:30:00,112.02,112.09,111.96,111.96,8165.0,107.2123,107.2793,107.1549,107.1549,8165.0
2021-10-27 11:35:00,111.96,112.04,111.9,112.02,3659.0,107.1549,107.2315,107.0975,107.2123,3659.0
2021-10-27 11:40:00,112.04,112.15,112.02,112.1,5235.0,107.2315,107.3368,107.2123,107.2889,5235.0
2021-10-27 11:45:00,112.08,112.08,111.96,111.96,3771.0,107.2698,107.2698,107.1549,107.1549,3771.0
2021-10-27 11:50:00,111.99,112.04,111.95,111.95,4752.0,107.1836,107.2315,107.1453,107.1453,4752.0
2021-10-27 11:55:00,111.94,111.98,111.85,111.94,5526.0,107.1358,107.174,107.0496,107.1358,5526.0
2021-10-27 12:00:00,111.95,112.01,111.93,111.97,2628.0,107.1453,107.2028,107.1262,107.1645,2628.0
2021-10-27 12:05:00,111.98,112.11,111.97,112.11,7779.0,107.174,107.2985,107.1645,107.2985,7779.0
2021-10-27 12:10:00,112.12,112.14,112.04,112.04,4878.0,107.308,107.3272,107.2315,107.2315,4878.0
2021-10-27 12:15:00,112.02,112.09,111.92,111.96,6611.0,107.2123,107.2793,107.1166,107.1549,6611.0
2021-10-27 12:20:00,111.97,111.97,111.82,111.85,3077.0,107.1645,107.1645,107.0209,107.0496,3077.0
2021-10-27 12:25:00,111.83,111.83,111.7,111.7,3691.0,107.0305,107.0305,106.9061,106.9061,3691.0
2021-10-27 12:30:00,111.75,111.78,111.6,111.63,9123.0,106.9539,106.9826,106.8104,106.8391,9123.0
2021-10-27 12:35:00,111.62,111.64,111.45,111.54,7922.0,106.8295,106.8486,106.6668,106.7529,7922.0
2021-10-27 12:40:00,111.51,111.61,111.49,111.59,5159.0,106.7242,106.8199,106.7051,106.8008,5159.0
2021-10-27 12:45:00,111.6,111.76,111.59,111.63,5050.0,106.8104,106.9635,106.8008,106.8391,5050.0
2021-10-27 12:50:00,111.63,111.71,111.62,111.62,4782.0,106.8391,106.9156,106.8295,106.8295,4782.0
2021-10-27 12:55:00,111.57,111.59,111.52,111.56,5144.0,106.7816,106.8008,106.7338,106.7721,5144.0
2021-10-27 13:00:00,111.58,111.81,111.57,111.71,5975.0,106.7912,107.0113,106.7816,106.9156,5975.0
2021-10-27 13:05:00,111.7,111.74,111.64,111.73,3776.0,106.9061,106.9443,106.8486,106.9348,3776.0
2021-10-27 13:10:00,111.72,111.78,111.67,111.77,4820.0,106.9252,106.9826,106.8774,106.9731,4820.0
2021-10-27 13:15:00,111.73,111.77,111.68,111.71,6063.0,106.9348,106.9731,106.8869,106.9156,6063.0
2021-10-27 13:20:00,111.7,111.77,111.67,111.74,7110.0,106.9061,106.9731,106.8774,106.9443,7110.0
2021-10-27 13:25:00,111.73,111.73,111.63,111.64,8717.0,106.9348,106.9348,106.8391,106.8486,8717.0
2021-10-27 13:30:00,111.65,111.66,111.51,111.52,6246.0,106.8582,106.8678,106.7242,106.7338,6246.0
2021-10-27 13:35:00,111.51,111.51,111.37,111.46,9312.0,106.7242,106.7242,106.5902,106.6764,9312.0
2021-10-27 13:40:00,111.46,111.52,111.44,111.51,4858.0,106.6764,106.7338,106.6572,106.7242,4858.0
2021-10-27 13:45:00,111.51,111.58,111.5,111.52,7609.0,106.7242,106.7912,106.7146,106.7338,7609.0
2021-10-27 13:50:00,111.51,111.59,111.49,111.57,8064.0,106.7242,106.8008,106.7051,106.7816,8064.0
2021-10-27 13:55:00,111.57,111.76,111.57,111.76,7514.0,106.7816,106.9635,106.7816,106.9635,7514.0
2021-10-27 14:00:00,111.73,111.79,111.69,111.76,6096.0,106.9348,106.9922,106.8965,106.9635,6096.0
2021-10-27 14:05:00,111.77,111.77,111.63,111.71,57781.0,106.9731,106.9731,106.8391,106.9156,57781.0
2021-10-27 14:10:00,111.72,111.72,111.63,111.65,7663.0,106.9252,106.9252,106.8391,106.8582,7663.0
2021-10-27 14:15:00,111.65,111.65,111.51,111.52,7251.0,106.8582,106.8582,106.7242,106.7338,7251.0
2021-10-27 14:20:00,111.5,111.58,111.49,111.53,10041.0,106.7146,106.7912,106.7051,106.7434,10041.0
2021-10-27 14:25:00,111.53,111.55,111.45,111.45,4258.0,106.7434,106.7625,106.6668,106.6668,4258.0
2021-10-27 14:30:00,111.47,111.5,111.44,111.5,6506.0,106.6859,106.7146,106.6572,106.7146,6506.0
2021-10-27 14:35:00,111.49,111.54,111.48,111.54,7262.0,106.7051,106.7529,106.6955,106.7529,7262.0
2021-10-27 14:40:00,111.52,111.57,111.44,111.45,8900.0,106.7338,106.7816,106.6572,106.6668,8900.0
2021-10-27 14:45:00,111.49,111.5,111.33,111.34,5769.0,106.7051,106.7146,106.5519,106.5615,5769.0
2021-10-27 14:50:00,111.32,111.33,111.24,111.27,6325.0,106.5424,106.5519,106.4658,106.4945,6325.0
2021-10-27 14:55:00,111.25,111.31,111.22,111.26,8296.0,106.4754,106.5328,106.4467,106.4849,8296.0
2021-10-27 15:00:00,111.24,111.24,111.14,111.17,19678.0,106.4658,106.4658,106.3701,106.3988,19678.0
2021-10-27 15:05:00,111.17,111.38,111.16,111.37,7339.0,106.3988,106.5998,106.3892,106.5902,7339.0
2021-10-27 15:10:00,111.36,111.36,110.82,110.84,61342.0,106.5807,106.5807,106.0638,106.083,61342.0
2021-10-27 15:15:00,110.84,111.02,110.78,110.79,13009.0,106.083,106.2552,106.0255,106.0351,13009.0
2021-10-27 15:20:00,110.8,110.84,110.71,110.82,9326.0,106.0447,106.083,105.9586,106.0638,9326.0
2021-10-27 15:25:00,110.8,111.08,110.76,111.08,8606.0,106.0447,106.3127,106.0064,106.3127,8606.0
2021-10-27 15:30:00,111.11,111.33,111.04,111.33,15449.0,106.3414,106.5519,106.2744,106.5519,15449.0
2021-10-27 15:35:00,111.32,111.35,111.19,111.25,20614.0,106.5424,106.5711,106.418,106.4754,20614.0
2021-10-27 15:40:00,111.25,111.26,111.04,111.07,18722.0,106.4754,106.4849,106.2744,106.3031,18722.0
2021-10-27 15:45:00,111.07,111.09,110.93,110.96,32586.0,106.3031,106.3222,106.1691,106.1978,32586.0
2021-10-27 15:50:00,110.96,111.03,110.87,110.88,61672.0,106.1978,106.2648,106.1117,106.1213,61672.0
2021-10-27 15:55:00,110.88,110.88,110.56,110.68,172377.0,106.1213,106.1213,105.815,105.9298,172377.0
2021-10-28 09:30:00,111.47,111.66,111.33,111.41,53215.0,106.6859,106.8678,106.5519,106.6285,53215.0
2021-10-28 09:35:00,111.42,111.51,111.09,111.25,539468.0,106.6381,106.7242,106.3222,106.4754,539468.0
2021-10-28 09:40:00,111.22,111.24,110.83,111.2,7671.0,106.4467,106.4658,106.0734,106.4275,7671.0
2021-10-28 09:45:00,111.19,111.51,111.16,111.16,87348.0,106.418,106.7242,106.3892,106.3892,87348.0
2021-10-28 09:50:00,111.18,111.29,110.99,111.03,56108.0,106.4084,106.5137,106.2265,106.2648,56108.0
2021-10-28 09:55:00,111.07,111.3,111.0,111.15,13152.0,106.3031,106.5232,106.2361,106.3797,13152.0
2021-10-28 10:00:00,111.08,111.38,110.9,111.02,17813.0,106.3127,106.5998,106.1404,106.2552,17813.0
2021-10-28 10:05:00,111.0,111.15,110.95,111.06,2589.0,106.2361,106.3797,106.1883,106.2935,2589.0
2021-10-28 10:10:00,111.12,111.47,111.12,111.42,195088.0,106.351,106.6859,106.351,106.6381,195088.0
2021-10-28 10:15:00,111.46,111.67,111.46,111.58,283624.0,106.6764,106.8774,106.6764,106.7912,283624.0
2021-10-28 10:20:00,111.58,112.05,111.56,112.02,9860.0,106.7912,107.241,106.7721,107.2123,9860.0
2021-10-28 10:25:00,112.04,112.42,112.04,112.28,6910.0,107.2315,107.5952,107.2315,107.4612,6910.0
2021-10-28 10:30:00,112.21,112.21,112.05,112.18,3190.0,107.3942,107.3942,107.241,107.3655,3190.0
2021-10-28 10:35:00,112.21,112.39,112.04,112.26,52288.0,107.3942,107.5665,107.2315,107.442,52288.0
2021-10-28 10:40:00,112.27,112.52,112.27,112.44,19058.0,107.4516,107.6909,107.4516,107.6143,19058.0
2021-10-28 10:45:00,112.45,112.62,112.45,112.53,5455.0,107.6239,107.7866,107.6239,107.7004,5455.0
2021-10-28 10:50:00,112.53,112.62,112.5,112.56,5089.0,107.7004,107.7866,107.6717,107.7292,5089.0
2021-10-28 10:55:00,112.61,112.76,112.6,112.76,6587.0,107.777,107.9206,107.7674,107.9206,6587.0
2021-10-28 11:00:00,112.77,112.96,112.77,112.9,5900.0,107.9301,108.112,107.9301,108.0546,5900.0
2021-10-28 11:05:00,112.92,113.14,112.88,113.12,15240.0,108.0737,108.2843,108.0354,108.2651,15240.0
2021-10-28 11:10:00,113.19,113.19,112.95,112.97,10329.0,108.3321,108.3321,108.1024,108.1216,10329.0
2021-10-28 11:15:00,112.84,113.0,112.84,112.98,8693.0,107.9971,108.1503,107.9971,108.1311,8693.0
2021-10-28 11:20:00,112.96,113.03,112.79,112.94,11791.0,108.112,108.179,107.9493,108.0928,11791.0
2021-10-28 11:25:00,112.94,112.99,112.74,112.99,17527.0,108.0928,108.1407,107.9014,108.1407,17527.0
2021-10-28 11:30:00,113.0,113.27,112.98,113.27,9227.0,108.1503,108.4087,108.1311,108.4087,9227.0
2021-10-28 11:35:00,113.27,113.36,113.21,113.35,5133.0,108.4087,108.4948,108.3513,108.4853,5133.0
2021-10-28 11:40:00,113.35,113.48,113.34,113.46,7711.0,108.4853,108.6097,108.4757,108.5905,7711.0
2021-10-28 11:45:00,113.46,113.47,113.21,113.25,12162.0,108.5905,108.6001,108.3513,108.3895,12162.0
2021-10-28 11:50:00,113.23,113.25,113.09,113.13,7112.0,108.3704,108.3895,108.2364,108.2747,7112.0
2021-10-28 11:55:00,113.15,113.2,113.12,113.12,5767.0,108.2938,108.3417,108.2651,108.2651,5767.0
2021-10-28 12:00:00,113.15,113.44,113.14,113.44,7231.0,108.2938,108.5714,108.2843,108.5714,7231.0
2021-10-28 12:05:00,113.43,113.46,113.33,113.34,5648.0,108.5618,108.5905,108.4661,108.4757,5648.0
2021-10-28 12:10:00,113.33,113.4,113.29,113.38,6564.0,108.4661,108.5331,108.4278,108.514,6564.0
2021-10-28 12:15:00,113.38,113.42,113.34,113.4,5810.0,108.514,108.5522,108.4757,108.5331,5810.0
2021-10-28 12:20:00,113.39,113.39,113.27,113.27,4110.0,108.5235,108.5235,108.4087,108.4087,4110.0
2021-10-28 12:25:00,113.29,113.32,112.97,112.98,5843.0,108.4278,108.4565,108.1216,108.1311,5843.0
2021-10-28 12:30:00,112.98,112.98,112.85,112.87,2200.0,108.1311,108.1311,108.0067,108.0259,2200.0
2021-10-28 12:35:00,112.84,112.91,112.72,112.87,5733.0,107.9971,108.0641,107.8823,108.0259,5733.0
2021-10-28 12:40:00,112.85,113.01,112.78,113.01,9906.0,108.0067,108.1598,107.9397,108.1598,9906.0
2021-10-28 12:45:00,113.0,113.14,112.93,113.14,14334.0,108.1503,108.2843,108.0833,108.2843,14334.0
2021-10-28 12:50:00,113.13,113.13,113.06,113.13,6674.0,108.2747,108.2747,108.2077,108.2747,6674.0
2021-10-28 12:55:00,113.12,113.14,112.98,113.11,19809.0,108.2651,108.2843,108.1311,108.2556,19809.0
2021-10-28 13:00:00,113.12,113.27,113.03,113.27,5700.0,108.2651,108.4087,108.179,108.4087,5700.0
2021-10-28 13:05:00,113.2,113.27,113.16,113.23,3684.0,108.3417,108.4087,108.3034,108.3704,3684.0
2021-10-28 13:10:00,113.24,113.31,113.22,113.28,8662.0,108.38,108.447,108.3608,108.4183,8662.0
2021-10-28 13:15:00,113.28,113.38,113.14,113.23,12397.0,108.4183,108.514,108.2843,108.3704,12397.0
2021-10-28 13:20:00,113.21,113.22,113.09,113.09,3698.0,108.3513,108.3608,108.2364,108.2364,3698.0
2021-10-28 13:25:00,113.09,113.24,113.04,113.23,7123.0,108.2364,108.38,108.1886,108.3704,7123.0
2021-10-28 13:30:00,113.21,113.24,113.15,113.23,5472.0,108.3513,108.38,108.2938,108.3704,5472.0
2021-10-28 13:35:00,113.22,113.41,113.2,113.37,7493.0,108.3608,108.5427,108.3417,108.5044,7493.0
2021-10-28 13:40:00,113.39,113.41,113.33,113.38,4241.0,108.5235,108.5427,108.4661,108.514,4241.0
2021-10-28 13:45:00,113.39,113.56,113.38,113.44,14477.0,108.5235,108.6862,108.514,108.5714,14477.0
2021-10-28 13:50:00,113.43,113.43,113.32,113.37,3884.0,108.5618,108.5618,108.4565,108.5044,3884.0
2021-10-28 13:55:00,113.36,113.39,113.2,113.3,6254.0,108.4948,108.5235,108.3417,108.4374,6254.0
2021-10-28 14:00:00,113.31,113.38,113.28,113.31,7503.0,108.447,108.514,108.4183,108.447,7503.0
2021-10-28 14:05:00,113.28,113.33,113.22,113.26,5385.0,108.4183,108.4661,108.3608,108.3991,5385.0
2021-10-28 14:10:00,113.25,113.44,113.23,113.35,5399.0,108.3895,108.5714,108.3704,108.4853,5399.0
2021-10-28 14:15:00,113.33,113.53,113.3,113.48,6032.0,108.4661,108.6575,108.4374,108.6097,6032.0
2021-10-28 14:20:00,113.46,113.69,113.43,113.68,22664.0,108.5905,108.8107,108.5618,108.8011,22664.0
2021-10-28 14:25:00,113.68,113.7,113.48,113.5,9316.0,108.8011,108.8202,108.6097,108.6288,9316.0
2021-10-28 14:30:00,113.5,113.52,113.38,113.52,7420.0,108.6288,108.648,108.514,108.648,7420.0
2021-10-28 14:35:00,113.52,113.71,113.49,113.56,66504.0,108.648,108.8298,108.6192,108.6862,66504.0
2021-10-28 14:40:00,113.55,113.57,113.5,113.55,66094.0,108.6767,108.6958,108.6288,108.6767,66094.0
2021-10-28 14:45:00,113.54,113.54,113.26,113.38,65209.0,108.6671,108.6671,108.3991,108.514,65209.0
2021-10-28 14:50:00,113.39,113.44,113.35,113.44,9728.0,108.5235,108.5714,108.4853,108.5714,9728.0
2021-10-28 14:55:00,113.46,113.46,113.29,113.3,6407.0,108.5905,108.5905,108.4278,108.4374,6407.0
2021-10-28 15:00:00,113.3,113.37,113.29,113.36,9891.0,108.4374,108.5044,108.4278,108.4948,9891.0
2021-10-28 15:05:00,113.38,113.46,113.35,113.4,23442.0,108.514,108.5905,108.4853,108.5331,23442.0
2021-10-28 15:10:00,113.38,113.46,113.33,113.39,41447.0,108.514,108.5905,108.4661,108.5235,41447.0
2021-10-28 15:15:00,113.38,113.38,113.25,113.26,26629.0,108.514,108.514,108.3895,108.3991,26629.0
2021-10-28 15:20:00,113.25,113.25,113.08,113.09,40927.0,108.3895,108.3895,108.2268,108.2364,40927.0
2021-10-28 15:25:00,113.08,113.11,112.89,112.98,87683.0,108.2268,108.2556,108.045,108.1311,87683.0
2021-10-28 15:30:00,112.98,113.04,112.86,112.91,24757.0,108.1311,108.1886,108.0163,108.0641,24757.0
2021-10-28 15:35:00,112.91,112.98,112.8,112.81,11142.0,108.0641,108.1311,107.9589,107.9684,11142.0
2021-10-28 15:40:00,112.78,112.96,112.77,112.91,12486.0,107.9397,108.112,107.9301,108.0641,12486.0
2021-10-28 15:45:00,112.89,112.93,112.81,112.84,140662.0,108.045,108.0833,107.9684,107.9971,140662.0
2021-10-28 15:50:00,112.84,112.95,112.72,112.82,138482.0,107.9971,108.1024,107.8823,107.978,138482.0
2021-10-28 15:55:00,112.81,113.01,112.76,112.98,89262.0,107.9684,108.1598,107.9206,108.1311,89262.0
2021-10-29 09:30:00,112.97,113.2,112.36,113.2,27662.0,108.1216,108.3417,107.5377,108.3417,27662.0
2021-10-29 09:35:00,113.2,113.39,113.05,113.28,9126.0,108.3417,108.5235,108.1981,108.4183,9126.0
2021-10-29 09:40:00,113.32,113.34,112.89,112.89,8537.0,108.4565,108.4757,108.045,108.045,8537.0
2021-10-29 09:45:00,112.94,113.07,112.77,112.84,5816.0,108.0928,108.2173,107.9301,107.9971,5816.0
2021-10-29 09:50:00,112.91,112.91,112.71,112.71,38408.0,108.0641,108.0641,107.8727,107.8727,38408.0
2021-10-29 09:55:00,112.67,112.68,112.36,112.4,6523.0,107.8344,107.844,107.5377,107.576,6523.0
2021-10-29 10:00:00,112.34,112.69,112.34,112.65,10527.0,107.5186,107.8536,107.5186,107.8153,10527.0
2021-10-29 10:05:00,112.71,112.73,112.44,112.5,7928.0,107.8727,107.8919,107.6143,107.6717,7928.0
2021-10-29 10:10:00,112.46,112.58,112.34,112.52,12664.0,107.6334,107.7483,107.5186,107.6909,12664.0
2021-10-29 10:15:00,112.51,112.61,112.36,112.49,10659.0,107.6813,107.777,107.5377,107.6622,10659.0
2021-10-29 10:20:00,112.51,112.71,112.51,112.6,10622.0,107.6813,107.8727,107.6813,107.7674,10622.0
2021-10-29 10:25:00,112.57,112.74,112.52,112.69,7942.0,107.7387,107.9014,107.6909,107.8536,7942.0
2021-10-29 10:30:00,112.76,112.79,112.66,112.69,7824.0,107.9206,107.9493,107.8249,107.8536,7824.0
2021-10-29 10:35:00,112.69,112.88,112.69,112.84,16576.0,107.8536,108.0354,107.8536,107.9971,16576.0
2021-10-29 10:40:00,112.87,112.96,112.85,112.96,3997.0,108.0259,108.112,108.0067,108.112,3997.0
2021-10-29 10:45:00,113.08,113.11,113.0,113.11,5215.0,108.2268,108.2556,108.1503,108.2556,5215.0
2021-10-29 10:50:00,113.12,113.27,113.02,113.02,5803.0,108.2651,108.4087,108.1694,108.1694,5803.0
2021-10-29 10:55:00,113.01,113.15,113.01,113.08,3820.0,108.1598,108.2938,108.1598,108.2268,3820.0
2021-10-29 11:00:00,113.09,113.09,112.95,113.0,3785.0,108.2364,108.2364,108.1024,108.1503,3785.0
2021-10-29 11:05:00,113.03,113.03,112.93,112.95,22494.0,108.179,108.179,108.0833,108.1024,22494.0
2021-10-29 11:10:00,112.89,113.02,112.82,112.82,8125.0,108.045,108.1694,107.978,107.978,8125.0
2021-10-29 11:15:00,112.8,112.94,112.79,112.86,6840.0,107.9589,108.0928,107.9493,108.0163,6840.0
2021-10-29 11:20:00,112.89,112.95,112.81,112.94,4952.0,108.045,108.1024,107.9684,108.0928,4952.0
2021-10-29 11:25:00,112.95,113.03,112.91,113.03,8322.0,108.1024,108.179,108.0641,108.179,8322.0
2021-10-29 11:30:00,113.03,113.07,112.91,112.97,29486.0,108.179,108.2173,108.0641,108.1216,29486.0
2021-10-29 11:35:00,112.95,113.02,112.8,112.82,8559.0,108.1024,108.1694,107.9589,107.978,8559.0
2021-10-29 11:40:00,112.8,112.8,112.66,112.8,5373.0,107.9589,107.9589,107.8249,107.9589,5373.0
2021-10-29 11:45:00,112.82,113.02,112.78,112.92,15099.0,107.978,108.1694,107.9397,108.0737,15099.0
2021-10-29 11:50:00,112.93,113.05,112.92,113.01,5001.0,108.0833,108.1981,108.0737,108.1598,5001.0
2021-10-29 11:55:00,113.0,113.23,112.99,113.21,6891.0,108.1503,108.3704,108.1407,108.3513,6891.0
2021-10-29 12:00:00,113.15,113.15,113.0,113.06,5979.0,108.2938,108.2938,108.1503,108.2077,5979.0
2021-10-29 12:05:00,113.04,113.13,113.04,113.05,33579.0,108.1886,108.2747,108.1886,108.1981,33579.0
2021-10-29 12:10:00,113.02,113.04,112.83,112.88,12045.0,108.1694,108.1886,107.9876,108.0354,12045.0
2021-10-29 12:15:00,112.88,112.99,112.86,112.88,14529.0,108.0354,108.1407,108.0163,108.0354,14529.0
2021-10-29 12:20:00,112.9,113.08,112.84,113.06,7356.0,108.0546,108.2268,107.9971,108.2077,7356.0
2021-10-29 12:25:00,113.02,113.02,112.9,112.94,5517.0,108.1694,108.1694,108.0546,108.0928,5517.0
2021-10-29 12:30:00,112.93,112.93,112.83,112.83,7631.0,108.0833,108.0833,107.9876,107.9876,7631.0
2021-10-29 12:35:00,112.81,112.89,112.81,112.84,3694.0,107.9684,108.045,107.9684,107.9971,3694.0
2021-10-29 12:40:00,112.84,112.92,112.83,112.89,12518.0,107.9971,108.0737,107.9876,108.045,12518.0
2021-10-29 12:45:00,112.89,112.96,112.81,112.82,5279.0,108.045,108.112,107.9684,107.978,5279.0
2021-10-29 12:50:00,112.81,112.82,112.73,112.77,7762.0,107.9684,107.978,107.8919,107.9301,7762.0
2021-10-29 12:55:00,112.78,112.83,112.53,112.58,30544.0,107.9397,107.9876,107.7004,107.7483,30544.0
2021-10-29 13:00:00,112.57,112.59,112.49,112.53,6170.0,107.7387,107.7579,107.6622,107.7004,6170.0
2021-10-29 13:05:00,112.53,112.54,112.39,112.5,6613.0,107.7004,107.71,107.5665,107.6717,6613.0
2021-10-29 13:10:00,112.5,112.58,112.41,112.41,1967.0,107.6717,107.7483,107.5856,107.5856,1967.0
2021-10-29 13:15:00,112.41,112.42,112.32,112.39,4308.0,107.5856,107.5952,107.4995,107.5665,4308.0
2021-10-29 13:20:00,112.39,112.46,112.39,112.46,5216.0,107.5665,107.6334,107.5665,107.6334,5216.0
2021-10-29 13:25:00,112.46,112.53,112.39,112.46,9947.0,107.6334,107.7004,107.5665,107.6334,9947.0
2021-10-29 13:30:00,112.47,112.48,112.44,112.45,2316.0,107.643,107.6526,107.6143,107.6239,2316.0
2021-10-29 13:35:00,112.44,112.5,112.43,112.44,10608.0,107.6143,107.6717,107.6047,107.6143,10608.0
2021-10-29 13:40:00,112.43,112.52,112.42,112.51,6452.0,107.6047,107.6909,107.5952,107.6813,6452.0
2021-10-29 13:45:00,112.5,112.52,112.42,112.52,3093.0,107.6717,107.6909,107.5952,107.6909,3093.0
2021-10-29 13:50:00,112.53,112.57,112.5,112.51,6896.0,107.7004,107.7387,107.6717,107.6813,6896.0
2021-10-29 13:55:00,112.55,112.58,112.48,112.55,59539.0,107.7196,107.7483,107.6526,107.7196,59539.0
2021-10-29 14:00:00,112.55,112.66,112.5,112.58,6062.0,107.7196,107.8249,107.6717,107.7483,6062.0
2021-10-29 14:05:00,112.58,112.61,112.54,112.56,2600.0,107.7483,107.777,107.71,107.7292,2600.0
2021-10-29 14:10:00,112.56,112.75,112.55,112.7,8888.0,107.7292,107.911,107.7196,107.8631,8888.0
2021-10-29 14:15:00,112.68,112.68,112.57,112.59,2862.0,107.844,107.844,107.7387,107.7579,2862.0
2021-10-29 14:20:00,112.58,112.66,112.58,112.64,4896.0,107.7483,107.8249,107.7483,107.8057,4896.0
2021-10-29 14:25:00,112.63,112.66,112.56,112.62,4756.0,107.7962,107.8249,107.7292,107.7866,4756.0
2021-10-29 14:30:00,112.6,112.65,112.59,112.6,11992.0,107.7674,107.8153,107.7579,107.7674,11992.0
2021-10-29 14:35:00,112.6,112.68,112.58,112.67,12391.0,107.7674,107.844,107.7483,107.8344,12391.0
2021-10-29 14:40:00,112.66,112.69,112.6,112.67,6391.0,107.8249,107.8536,107.7674,107.8344,6391.0
2021-10-29 14:45:00,112.69,112.69,112.64,112.67,4026.0,107.8536,107.8536,107.8057,107.8344,4026.0
2021-10-29 14:50:00,112.66,112.69,112.64,112.65,5002.0,107.8249,107.8536,107.8057,107.8153,5002.0
2021-10-29 14:55:00,112.64,112.81,112.64,112.69,7574.0,107.8057,107.9684,107.8057,107.8536,7574.0
2021-10-29 15:00:00,112.69,112.94,112.67,112.93,8726.0,107.8536,108.0928,107.8344,108.0833,8726.0
2021-10-29 15:05:00,112.93,112.96,112.89,112.95,12529.0,108.0833,108.112,108.045,108.1024,12529.0
2021-10-29 15:10:00,112.97,112.97,112.84,112.95,11631.0,108.1216,108.1216,107.9971,108.1024,11631.0
2021-10-29 15:15:00,112.96,112.98,112.78,112.86,10965.0,108.112,108.1311,107.9397,108.0163,10965.0
2021-10-29 15:20:00,112.87,112.95,112.82,112.9,13327.0,108.0259,108.1024,107.978,108.0546,13327.0
2021-10-29 15:25:00,112.92,112.98,112.85,112.98,13460.0,108.0737,108.1311,108.0067,108.1311,13460.0
2021-10-29 15:30:00,113.0,113.12,112.97,113.11,22777.0,108.1503,108.2651,108.1216,108.2556,22777.0
2021-10-29 15:35:00,113.09,113.14,112.99,113.13,27700.0,108.2364,108.2843,108.1407,108.2747,27700.0
2021-10-29 15:40:00,113.14,113.37,113.14,113.37,18201.0,108.2843,108.5044,108.2843,108.5044,18201.0
2021-10-29 15:45:00,113.38,113.49,113.31,113.33,28133.0,108.514,108.6192,108.447,108.4661,28133.0
2021-10-29 15:50:00,113.33,113.37,112.95,113.18,84174.0,108.4661,108.5044,108.1024,108.3225,84174.0
2021-10-29 15:55:00,113.16,113.23,113.06,113.21,120689.0,108.3034,108.3704,108.2077,108.3513,120689.0
2021-11-01 09:30:00,113.05,113.5,112.61,113.46,44602.0,108.1981,108.6288,107.777,108.5905,44602.0
2021-11-01 09:35:00,113.26,113.4,113.24,113.28,7622.0,108.3991,108.5331,108.38,108.4183,7622.0
2021-11-01 09:40:00,113.25,113.55,113.19,113.55,18492.0,108.3895,108.6767,108.3321,108.6767,18492.0
2021-11-01 09:45:00,113.54,114.08,113.52,113.88,14370.0,108.6671,109.1839,108.648,108.9925,14370.0
2021-11-01 09:50:00,113.89,114.3,113.67,114.11,12307.0,109.0021,109.3945,108.7915,109.2126,12307.0
2021-11-01 09:55:00,114.13,114.53,114.12,114.47,5141.0,109.2318,109.6146,109.2222,109.5572,5141.0
2021-11-01 10:00:00,114.51,114.51,113.83,113.91,8069.0,109.5955,109.5955,108.9446,109.0212,8069.0
2021-11-01 10:05:00,114.01,114.01,113.62,113.71,3000.0,109.1169,109.1169,108.7437,108.8298,3000.0
2021-11-01 10:10:00,113.62,113.78,113.57,113.76,6253.0,108.7437,108.8968,108.6958,108.8777,6253.0
2021-11-01 10:15:00,113.78,113.93,113.67,113.87,7959.0,108.8968,109.0404,108.7915,108.9829,7959.0
2021-11-01 10:20:00,113.76,114.05,113.76,113.99,7649.0,108.8777,109.1552,108.8777,109.0978,7649.0
2021-11-01 10:25:00,114.0,114.28,114.0,114.2,3496.0,109.1074,109.3753,109.1074,109.2988,3496.0
2021-11-01 10:30:00,114.21,114.21,114.03,114.18,2035.0,109.3083,109.3083,109.1361,109.2796,2035.0
2021-11-01 10:35:00,114.15,114.18,113.98,113.99,7601.0,109.2509,109.2796,109.0882,109.0978,7601.0
2021-11-01 10:40:00,114.02,114.15,113.85,113.85,4450.0,109.1265,109.2509,108.9638,108.9638,4450.0
2021-11-01 10:45:00,113.9,113.98,113.8,113.89,6998.0,109.0116,109.0882,108.9159,109.0021,6998.0
2021-11-01 10:50:00,113.9,113.97,113.78,113.81,11417.0,109.0116,109.0786,108.8968,108.9255,11417.0
2021-11-01 10:55:00,113.77,113.83,113.66,113.82,5308.0,108.8872,108.9446,108.7819,108.9351,5308.0
2021-11-01 11:00:00,113.84,114.16,113.84,114.07,5387.0,108.9542,109.2605,108.9542,109.1743,5387.0
2021-11-01 11:05:00,114.09,114.13,113.95,113.96,6160.0,109.1935,109.2318,109.0595,109.0691,6160.0
2021-11-01 11:10:00,113.95,114.05,113.91,114.04,3928.0,109.0595,109.1552,109.0212,109.1456,3928.0
2021-11-01 11:15:00,114.02,114.05,113.98,113.99,3485.0,109.1265,109.1552,109.0882,109.0978,3485.0
2021-11-01 11:20:00,114.02,114.1,113.96,113.97,5437.0,109.1265,109.2031,109.0691,109.0786,5437.0
2021-11-01 11:25:00,113.92,114.14,113.92,114.13,10987.0,109.0308,109.2413,109.0308,109.2318,10987.0
2021-11-01 11:30:00,114.13,114.19,114.06,114.08,4369.0,109.2318,109.2892,109.1648,109.1839,4369.0
2021-11-01 11:35:00,114.1,114.11,113.96,114.03,3142.0,109.2031,109.2126,109.0691,109.1361,3142.0
2021-11-01 11:40:00,114.02,114.07,113.98,114.07,2063.0,109.1265,109.1743,109.0882,109.1743,2063.0
2021-11-01 11:45:00,114.05,114.19,114.05,114.15,1197.0,109.1552,109.2892,109.1552,109.2509,1197.0
2021-11-01 11:50:00,114.04,114.06,113.98,114.06,2756.0,109.1456,109.1648,109.0882,109.1648,2756.0
2021-11-01 11:55:00,114.08,114.24,114.08,114.2,3116.0,109.1839,109.3371,109.1839,109.2988,3116.0
2021-11-01 12:00:00,114.19,114.19,114.13,114.15,1536.0,109.2892,109.2892,109.2318,109.2509,1536.0
2021-11-01 12:05:00,114.17,114.59,114.17,114.47,208084.0,109.2701,109.672,109.2701,109.5572,208084.0
2021-11-01 12:10:00,114.48,114.6,114.41,114.6,8190.0,109.5668,109.6816,109.4998,109.6816,8190.0
2021-11-01 12:15:00,114.6,114.6,114.35,114.51,5384.0,109.6816,109.6816,109.4423,109.5955,5384.0
2021-11-01 12:20:00,114.51,114.65,114.44,114.65,5902.0,109.5955,109.7295,109.5285,109.7295,5902.0
2021-11-01 12:25:00,114.68,114.78,114.68,114.7,4145.0,109.7582,109.8539,109.7582,109.7773,4145.0
2021-11-01 12:30:00,114.7,114.82,114.69,114.81,4966.0,109.7773,109.8922,109.7677,109.8826,4966.0
2021-11-01 12:35:00,114.78,114.9,114.73,114.89,3318.0,109.8539,109.9687,109.806,109.9592,3318.0
2021-11-01 12:40:00,114.88,114.96,114.81,114.95,12317.0,109.9496,110.0262,109.8826,110.0166,12317.0
2021-11-01 12:45:00,114.94,115.14,114.92,115.04,6833.0,110.007,110.1984,109.9879,110.1027,6833.0
2021-11-01 12:50:00,115.04,115.09,115.02,115.04,3939.0,110.1027,110.1506,110.0836,110.1027,3939.0
2021-11-01 12:55:00,115.04,115.1,115.02,115.03,3624.0,110.1027,110.1601,110.0836,110.0931,3624.0
2021-11-01 13:00:00,115.03,115.06,114.85,114.86,6245.0,110.0931,110.1219,109.9209,109.9304,6245.0
2021-11-01 13:05:00,114.88,114.97,114.86,114.89,3337.0,109.9496,110.0357,109.9304,109.9592,3337.0
2021-11-01 13:10:00,114.9,114.91,114.64,114.77,8219.0,109.9687,109.9783,109.7199,109.8443,8219.0
2021-11-01 13:15:00,114.76,114.78,114.55,114.55,4060.0,109.8347,109.8539,109.6337,109.6337,4060.0
2021-11-01 13:20:00,114.5,114.5,114.28,114.28,7608.0,109.5859,109.5859,109.3753,109.3753,7608.0
2021-11-01 13:25:00,114.26,114.43,114.21,114.35,7034.0,109.3562,109.5189,109.3083,109.4423,7034.0
2021-11-01 13:30:00,114.33,114.39,114.29,114.3,7392.0,109.4232,109.4806,109.3849,109.3945,7392.0
2021-11-01 13:35:00,114.27,114.37,114.27,114.32,6549.0,109.3658,109.4615,109.3658,109.4136,6549.0
2021-11-01 13:40:00,114.32,114.32,114.13,114.24,21935.0,109.4136,109.4136,109.2318,109.3371,21935.0
2021-11-01 13:45:00,114.24,114.37,114.19,114.22,24270.0,109.3371,109.4615,109.2892,109.3179,24270.0
2021-11-01 13:50:00,114.17,114.18,113.8,113.8,13813.0,109.2701,109.2796,108.9159,108.9159,13813.0
2021-11-01 13:55:00,113.8,113.89,113.77,113.81,10815.0,108.9159,109.0021,108.8872,108.9255,10815.0
2021-11-01 14:00:00,113.8,113.85,113.77,113.79,8394.0,108.9159,108.9638,108.8872,108.9064,8394.0
2021-11-01 14:05:00,113.85,113.89,113.69,113.71,19384.0,108.9638,109.0021,108.8107,108.8298,19384.0
2021-11-01 14:10:00,113.7,113.79,113.7,113.79,15408.0,108.8202,108.9064,108.8202,108.9064,15408.0
2021-11-01 14:15:00,113.76,113.82,113.6,113.6,6694.0,108.8777,108.9351,108.7245,108.7245,6694.0
2021-11-01 14:20:00,113.61,113.7,113.55,113.67,4907.0,108.7341,108.8202,108.6767,108.7915,4907.0
2021-11-01 14:25:00,113.67,113.7,113.57,113.68,5027.0,108.7915,108.8202,108.6958,108.8011,5027.0
2021-11-01 14:30:00,113.7,113.89,113.65,113.89,7687.0,108.8202,109.0021,108.7724,109.0021,7687.0
2021-11-01 14:35:00,113.85,113.96,113.85,113.95,2800.0,108.9638,109.0691,108.9638,109.0595,2800.0
2021-11-01 14:40:00,113.96,114.0,113.95,113.95,3407.0,109.0691,109.1074,109.0595,109.0595,3407.0
2021-11-01 14:45:00,113.93,113.95,113.91,113.93,4623.0,109.0404,109.0595,109.0212,109.0404,4623.0
2021-11-01 14:50:00,113.91,114.01,113.85,113.86,3544.0,109.0212,109.1169,108.9638,108.9734,3544.0
2021-11-01 14:55:00,113.85,113.88,113.81,113.82,5006.0,108.9638,108.9925,108.9255,108.9351,5006.0
2021-11-01 15:00:00,113.84,113.85,113.65,113.7,7189.0,108.9542,108.9638,108.7724,108.8202,7189.0
2021-11-01 15:05:00,113.75,113.78,113.71,113.73,4489.0,108.8681,108.8968,108.8298,108.8489,4489.0
2021-11-01 15:10:00,113.75,113.76,113.67,113.71,4333.0,108.8681,108.8777,108.7915,108.8298,4333.0
2021-11-01 15:15:00,113.69,113.7,113.49,113.54,7625.0,108.8107,108.8202,108.6192,108.6671,7625.0
2021-11-01 15:20:00,113.5,113.54,113.42,113.53,6989.0,108.6288,108.6671,108.5522,108.6575,6989.0
2021-11-01 15:25:00,113.54,113.69,113.54,113.6,10600.0,108.6671,108.8107,108.6671,108.7245,10600.0
2021-11-01 15:30:00,113.61,113.82,113.6,113.74,17451.0,108.7341,108.9351,108.7245,108.8585,17451.0
2021-11-01 15:35:00,113.73,113.84,113.72,113.73,11129.0,108.8489,108.9542,108.8394,108.8489,11129.0
2021-11-01 15:40:00,113.74,113.84,113.71,113.75,20907.0,108.8585,108.9542,108.8298,108.8681,20907.0
2021-11-01 15:45:00,113.78,113.94,113.77,113.93,12963.0,108.8968,109.0499,108.8872,109.0404,12963.0
2021-11-01 15:50:00,113.94,113.99,113.81,113.87,32695.0,109.0499,109.0978,108.9255,108.9829,32695.0
2021-11-01 15:55:00,113.88,114.04,113.87,114.04,70920.0,108.9925,109.1456,108.9829,109.1456,70920.0
2021-11-02 09:30:00,114.95,114.95,113.36,113.47,30742.0,110.0166,110.0166,108.4948,108.6001,30742.0
2021-11-02 09:35:00,113.48,113.91,113.29,113.29,9100.0,108.6097,109.0212,108.4278,108.4278,9100.0
2021-11-02 09:40:00,113.35,113.39,113.09,113.25,6581.0,108.4853,108.5235,108.2364,108.3895,6581.0
2021-11-02 09:45:00,113.36,113.68,113.24,113.44,5365.0,108.4948,108.8011,108.38,108.5714,5365.0
2021-11-02 09:50:00,113.52,113.84,113.5,113.58,6799.0,108.648,108.9542,108.6288,108.7054,6799.0
2021-11-02 09:55:00,113.57,113.93,113.46,113.7,5409.0,108.6958,109.0404,108.5905,108.8202,5409.0
2021-11-02 10:00:00,113.74,114.12,113.74,113.92,11181.0,108.8585,109.2222,108.8585,109.0308,11181.0
2021-11-02 10:05:00,113.98,114.0,113.71,113.77,3950.0,109.0882,109.1074,108.8298,108.8872,3950.0
2021-11-02 10:10:00,113.83,113.9,113.66,113.89,8005.0,108.9446,109.0116,108.7819,109.0021,8005.0
2021-11-02 10:15:00,113.94,114.18,113.85,113.95,8939.0,109.0499,109.2796,108.9638,109.0595,8939.0
2021-11-02 10:20:00,113.96,114.0,113.58,113.58,6356.0,109.0691,109.1074,108.7054,108.7054,6356.0
2021-11-02 10:25:00,113.6,113.68,113.48,113.54,4300.0,108.7245,108.8011,108.6097,108.6671,4300.0
2021-11-02 10:30:00,113.52,113.6,113.37,113.57,29528.0,108.648,108.7245,108.5044,108.6958,29528.0
2021-11-02 10:35:00,113.56,113.76,113.49,113.73,7989.0,108.6862,108.8777,108.6192,108.8489,7989.0
2021-11-02 10:40:00,113.7,113.84,113.59,113.8,5993.0,108.8202,108.9542,108.715,108.9159,5993.0
2021-11-02 10:45:00,113.82,113.94,113.79,113.9,8605.0,108.9351,109.0499,108.9064,109.0116,8605.0
2021-11-02 10:50:00,113.9,114.24,113.89,114.24,17750.0,109.0116,109.3371,109.0021,109.3371,17750.0
2021-11-02 10:55:00,114.25,114.49,114.1,114.47,22074.0,109.3466,109.5763,109.2031,109.5572,22074.0
2021-11-02 11:00:00,114.48,114.6,114.3,114.37,11815.0,109.5668,109.6816,109.3945,109.4615,11815.0
2021-11-02 11:05:00,114.39,114.54,114.22,114.22,32522.0,109.4806,109.6242,109.3179,109.3179,32522.0
2021-11-02 11:10:00,114.16,114.38,114.16,114.34,9474.0,109.2605,109.471,109.2605,109.4328,9474.0
2021-11-02 11:15:00,114.35,114.54,114.23,114.54,8229.0,109.4423,109.6242,109.3275,109.6242,8229.0
2021-11-02 11:20:00,114.54,114.62,114.35,114.62,20738.0,109.6242,109.7007,109.4423,109.7007,20738.0
2021-11-02 11:25:00,114.64,114.72,114.46,114.57,21142.0,109.7199,109.7965,109.5476,109.6529,21142.0
2021-11-02 11:30:00,114.56,114.57,114.46,114.53,9664.0,109.6433,109.6529,109.5476,109.6146,9664.0
2021-11-02 11:35:00,114.49,114.65,114.47,114.63,13406.0,109.5763,109.7295,109.5572,109.7103,13406.0
2021-11-02 11:40:00,114.63,114.69,114.48,114.68,11129.0,109.7103,109.7677,109.5668,109.7582,11129.0
2021-11-02 11:45:00,114.64,114.73,114.6,114.65,5561.0,109.7199,109.806,109.6816,109.7295,5561.0
2021-11-02 11:50:00,114.58,114.71,114.52,114.64,7139.0,109.6625,109.7869,109.605,109.7199,7139.0
2021-11-02 11:55:00,114.64,114.71,114.58,114.62,5951.0,109.7199,109.7869,109.6625,109.7007,5951.0
2021-11-02 12:00:00,114.6,114.74,114.57,114.6,9038.0,109.6816,109.8156,109.6529,109.6816,9038.0
2021-11-02 12:05:00,114.59,114.6,114.5,114.57,5218.0,109.672,109.6816,109.5859,109.6529,5218.0
2021-11-02 12:10:00,114.61,114.68,114.53,114.63,5179.0,109.6912,109.7582,109.6146,109.7103,5179.0
2021-11-02 12:15:00,114.63,114.79,114.63,114.75,5435.0,109.7103,109.8634,109.7103,109.8252,5435.0
2021-11-02 12:20:00,114.74,114.87,114.73,114.75,3972.0,109.8156,109.94,109.806,109.8252,3972.0
2021-11-02 12:25:00,114.73,114.73,114.61,114.63,2969.0,109.806,109.806,109.6912,109.7103,2969.0
2021-11-02 12:30:00,114.64,114.71,114.64,114.68,3067.0,109.7199,109.7869,109.7199,109.7582,3067.0
2021-11-02 12:35:00,114.71,114.79,114.7,114.73,1603.0,109.7869,109.8634,109.7773,109.806,1603.0
2021-11-02 12:40:00,114.75,114.78,114.7,114.71,4541.0,109.8252,109.8539,109.7773,109.7869,4541.0
2021-11-02 12:45:00,114.74,114.84,114.74,114.78,2848.0,109.8156,109.9113,109.8156,109.8539,2848.0
2021-11-02 12:50:00,114.77,114.8,114.73,114.76,3134.0,109.8443,109.873,109.806,109.8347,3134.0
2021-11-02 12:55:00,114.75,114.87,114.68,114.74,7863.0,109.8252,109.94,109.7582,109.8156,7863.0
2021-11-02 13:00:00,114.72,114.75,114.6,114.75,3598.0,109.7965,109.8252,109.6816,109.8252,3598.0
2021-11-02 13:05:00,114.72,114.72,114.63,114.68,3600.0,109.7965,109.7965,109.7103,109.7582,3600.0
2021-11-02 13:10:00,114.69,114.72,114.66,114.67,3126.0,109.7677,109.7965,109.739,109.7486,3126.0
2021-11-02 13:15:00,114.67,114.71,114.67,114.68,1102.0,109.7486,109.7869,109.7486,109.7582,1102.0
2021-11-02 13:20:00,114.66,114.7,114.62,114.69,6021.0,109.739,109.7773,109.7007,109.7677,6021.0
2021-11-02 13:25:00,114.71,114.77,114.68,114.77,3555.0,109.7869,109.8443,109.7582,109.8443,3555.0
2021-11-02 13:30:00,114.77,114.83,114.74,114.77,5563.0,109.8443,109.9017,109.8156,109.8443,5563.0
2021-11-02 13:35:00,114.78,114.87,114.71,114.84,5918.0,109.8539,109.94,109.7869,109.9113,5918.0
2021-11-02 13:40:00,114.83,114.86,114.73,114.86,4402.0,109.9017,109.9304,109.806,109.9304,4402.0
2021-11-02 13:45:00,114.83,114.85,114.75,114.82,1514.0,109.9017,109.9209,109.8252,109.8922,1514.0
2021-11-02 13:50:00,114.83,114.98,114.8,114.96,7053.0,109.9017,110.0453,109.873,110.0262,7053.0
2021-11-02 13:55:00,114.94,115.0,114.87,115.0,6716.0,110.007,110.0644,109.94,110.0644,6716.0
2021-11-02 14:00:00,115.05,115.18,115.03,115.15,7876.0,110.1123,110.2367,110.0931,110.208,7876.0
2021-11-02 14:05:00,115.14,115.38,115.08,115.38,14488.0,110.1984,110.4281,110.141,110.4281,14488.0
2021-11-02 14:10:00,115.36,115.53,115.36,115.48,16829.0,110.409,110.5717,110.409,110.5238,16829.0
2021-11-02 14:15:00,115.48,115.55,115.42,115.54,9681.0,110.5238,110.5908,110.4664,110.5813,9681.0
2021-11-02 14:20:00,115.55,115.57,115.47,115.48,26949.0,110.5908,110.61,110.5143,110.5238,26949.0
2021-11-02 14:25:00,115.5,115.55,115.47,115.5,5935.0,110.543,110.5908,110.5143,110.543,5935.0
2021-11-02 14:30:00,115.54,115.63,115.45,115.54,28862.0,110.5813,110.6674,110.4951,110.5813,28862.0
2021-11-02 14:35:00,115.54,115.62,115.54,115.58,3193.0,110.5813,110.6578,110.5813,110.6195,3193.0
2021-11-02 14:40:00,115.56,115.89,115.56,115.84,26436.0,110.6004,110.9162,110.6004,110.8684,26436.0
2021-11-02 14:45:00,115.81,115.98,115.81,115.86,22553.0,110.8397,111.0024,110.8397,110.8875,22553.0
2021-11-02 14:50:00,115.85,115.97,115.7,115.92,50823.0,110.878,110.9928,110.7344,110.945,50823.0
2021-11-02 14:55:00,115.91,115.92,115.66,115.76,33061.0,110.9354,110.945,110.6961,110.7918,33061.0
2021-11-02 15:00:00,115.75,115.78,115.63,115.63,22900.0,110.7822,110.811,110.6674,110.6674,22900.0
2021-11-02 15:05:00,115.63,115.67,115.57,115.58,25924.0,110.6674,110.7057,110.61,110.6195,25924.0
2021-11-02 15:10:00,115.56,115.56,115.25,115.28,7278.0,110.6004,110.6004,110.3037,110.3324,7278.0
2021-11-02 15:15:00,115.27,115.29,114.98,114.98,7278.0,110.3228,110.342,110.0453,110.0453,7278.0
2021-11-02 15:20:00,114.96,114.99,114.81,114.84,8795.0,110.0262,110.0549,109.8826,109.9113,8795.0
2021-11-02 15:25:00,114.79,114.8,114.64,114.68,7437.0,109.8634,109.873,109.7199,109.7582,7437.0
2021-11-02 15:30:00,114.69,114.7,114.59,114.65,9165.0,109.7677,109.7773,109.672,109.7295,9165.0
2021-11-02 15:35:00,114.66,114.69,114.55,114.62,8887.0,109.739,109.7677,109.6337,109.7007,8887.0
2021-11-02 15:40:00,114.62,114.76,114.62,114.73,9576.0,109.7007,109.8347,109.7007,109.806,9576.0
2021-11-02 15:45:00,114.8,114.85,114.76,114.8,11234.0,109.873,109.9209,109.8347,109.873,11234.0
2021-11-02 15:50:00,114.81,114.93,114.55,114.6,26515.0,109.8826,109.9974,109.6337,109.6816,26515.0
2021-11-02 15:55:00,114.58,114.63,114.48,114.54,50745.0,109.6625,109.7103,109.5668,109.6242,50745.0
2021-11-03 09:30:00,114.46,114.99,114.46,114.92,18419.0,109.5476,110.0549,109.5476,109.9879,18419.0
2021-11-03 09:35:00,114.89,115.02,114.72,114.87,3459.0,109.9592,110.0836,109.7965,109.94,3459.0
2021-11-03 09:40:00,114.79,115.24,114.74,115.23,12210.0,109.8634,110.2941,109.8156,110.2846,12210.0
2021-11-03 09:45:00,115.33,115.83,115.33,115.83,2800.0,110.3803,110.8588,110.3803,110.8588,2800.0
2021-11-03 09:50:00,115.81,116.18,115.62,116.06,29532.0,110.8397,111.1938,110.6578,111.0789,29532.0
2021-11-03 09:55:00,116.03,116.38,115.94,116.36,3400.0,111.0502,111.3852,110.9641,111.3661,3400.0
2021-11-03 10:00:00,116.48,117.1,116.39,116.98,12413.0,111.4809,112.0743,111.3948,111.9595,12413.0
2021-11-03 10:05:00,117.03,117.03,116.65,116.81,8617.0,112.0073,112.0073,111.6436,111.7968,8617.0
2021-11-03 10:10:00,116.84,117.04,116.81,116.96,5346.0,111.8255,112.0169,111.7968,111.9403,5346.0
2021-11-03 10:15:00,116.98,117.02,116.64,116.92,10487.0,111.9595,111.9977,111.6341,111.902,10487.0
2021-11-03 10:20:00,116.81,117.24,116.72,117.16,13208.0,111.7968,112.2083,111.7106,112.1317,13208.0
2021-11-03 10:25:00,117.2,117.42,117.2,117.25,4276.0,112.17,112.3806,112.17,112.2179,4276.0
2021-11-03 10:30:00,117.3,117.41,117.19,117.19,5066.0,112.2657,112.371,112.1604,112.1604,5066.0
2021-11-03 10:35:00,117.21,117.44,117.13,117.39,6339.0,112.1796,112.3997,112.103,112.3519,6339.0
2021-11-03 10:40:00,117.34,117.41,117.04,117.23,5462.0,112.304,112.371,112.0169,112.1987,5462.0
2021-11-03 10:45:00,117.24,117.24,116.88,117.08,13507.0,112.2083,112.2083,111.8638,112.0552,13507.0
2021-11-03 10:50:00,117.02,117.08,116.93,116.97,5386.0,111.9977,112.0552,111.9116,111.9499,5386.0
2021-11-03 10:55:00,116.97,116.97,116.65,116.73,23896.0,111.9499,111.9499,111.6436,111.7202,23896.0
2021-11-03 11:00:00,116.75,117.02,116.68,116.91,21900.0,111.7393,111.9977,111.6723,111.8925,21900.0
2021-11-03 11:05:00,116.88,117.09,116.83,117.01,48324.0,111.8638,112.0647,111.8159,111.9882,48324.0
2021-11-03 11:10:00,116.97,117.01,116.93,116.95,11759.0,111.9499,111.9882,111.9116,111.9307,11759.0
2021-11-03 11:15:00,116.96,117.1,116.9,116.94,5011.0,111.9403,112.0743,111.8829,111.9212,5011.0
2021-11-03 11:20:00,116.98,117.17,116.91,116.91,7887.0,111.9595,112.1413,111.8925,111.8925,7887.0
2021-11-03 11:25:00,116.91,116.96,116.83,116.95,10818.0,111.8925,111.9403,111.8159,111.9307,10818.0
2021-11-03 11:30:00,116.95,117.13,116.95,117.13,3569.0,111.9307,112.103,111.9307,112.103,3569.0
2021-11-03 11:35:00,117.13,117.13,117.04,117.09,1962.0,112.103,112.103,112.0169,112.0647,1962.0
2021-11-03 11:40:00,116.98,117.02,116.91,116.92,7202.0,111.9595,111.9977,111.8925,111.902,7202.0
2021-11-03 11:45:00,116.93,116.99,116.84,116.93,7102.0,111.9116,111.969,111.8255,111.9116,7102.0
2021-11-03 11:50:00,116.94,117.02,116.92,116.99,7369.0,111.9212,111.9977,111.902,111.969,7369.0
2021-11-03 11:55:00,116.95,117.08,116.94,116.97,7925.0,111.9307,112.0552,111.9212,111.9499,7925.0
2021-11-03 12:00:00,116.93,117.0,116.89,116.91,7061.0,111.9116,111.9786,111.8733,111.8925,7061.0
2021-11-03 12:05:00,116.95,116.98,116.74,116.86,9700.0,111.9307,111.9595,111.7298,111.8446,9700.0
2021-11-03 12:10:00,116.84,116.94,116.8,116.9,12775.0,111.8255,111.9212,111.7872,111.8829,12775.0
2021-11-03 12:15:00,116.85,116.96,116.72,116.96,14599.0,111.835,111.9403,111.7106,111.9403,14599.0
2021-11-03 12:20:00,117.0,117.03,116.93,117.03,11189.0,111.9786,112.0073,111.9116,112.0073,11189.0
2021-11-03 12:25:00,117.0,117.04,116.98,116.99,6018.0,111.9786,112.0169,111.9595,111.969,6018.0
2021-11-03 12:30:00,116.99,117.05,116.85,117.01,26248.0,111.969,112.0265,111.835,111.9882,26248.0
2021-11-03 12:35:00,116.96,117.0,116.9,116.98,9879.0,111.9403,111.9786,111.8829,111.9595,9879.0
2021-11-03 12:40:00,116.98,117.15,116.98,117.02,8996.0,111.9595,112.1222,111.9595,111.9977,8996.0
2021-11-03 12:45:00,116.99,117.05,116.97,117.01,5463.0,111.969,112.0265,111.9499,111.9882,5463.0
2021-11-03 12:50:00,117.04,117.07,116.89,116.97,5988.0,112.0169,112.0456,111.8733,111.9499,5988.0
2021-11-03 12:55:00,116.95,117.03,116.9,116.96,8475.0,111.9307,112.0073,111.8829,111.9403,8475.0
2021-11-03 13:00:00,116.96,117.08,116.95,117.01,5813.0,111.9403,112.0552,111.9307,111.9882,5813.0
2021-11-03 13:05:00,116.98,117.07,116.98,117.04,5165.0,111.9595,112.0456,111.9595,112.0169,5165.0
2021-11-03 13:10:00,117.0,117.05,116.98,116.98,4672.0,111.9786,112.0265,111.9595,111.9595,4672.0
2021-11-03 13:15:00,117.01,117.05,116.98,117.0,9277.0,111.9882,112.0265,111.9595,111.9786,9277.0
2021-11-03 13:20:00,117.01,117.01,116.9,116.9,2994.0,111.9882,111.9882,111.8829,111.8829,2994.0
2021-11-03 13:25:00,116.82,116.82,116.59,116.59,4467.0,111.8063,111.8063,111.5862,111.5862,4467.0
2021-11-03 13:30:00,116.59,116.61,116.43,116.49,6213.0,111.5862,111.6053,111.4331,111.4905,6213.0
2021-11-03 13:35:00,116.47,116.48,116.34,116.44,6321.0,111.4713,111.4809,111.3469,111.4426,6321.0
2021-11-03 13:40:00,116.5,116.52,116.32,116.33,5690.0,111.5001,111.5192,111.3278,111.3374,5690.0
2021-11-03 13:45:00,116.34,116.36,116.25,116.28,4177.0,111.3469,111.3661,111.2608,111.2895,4177.0
2021-11-03 13:50:00,116.28,116.28,116.23,116.27,2708.0,111.2895,111.2895,111.2416,111.2799,2708.0
2021-11-03 13:55:00,116.27,116.33,116.22,116.28,5644.0,111.2799,111.3374,111.2321,111.2895,5644.0
2021-11-03 14:00:00,116.25,116.91,116.25,116.87,8504.0,111.2608,111.8925,111.2608,111.8542,8504.0
2021-11-03 14:05:00,116.89,117.07,116.66,116.71,8959.0,111.8733,112.0456,111.6532,111.701,8959.0
2021-11-03 14:10:00,116.7,116.76,116.57,116.68,7586.0,111.6915,111.7489,111.5671,111.6723,7586.0
2021-11-03 14:15:00,116.62,116.72,116.59,116.67,2853.0,111.6149,111.7106,111.5862,111.6628,2853.0
2021-11-03 14:20:00,116.67,116.75,116.64,116.73,6716.0,111.6628,111.7393,111.6341,111.7202,6716.0
2021-11-03 14:25:00,116.75,116.75,116.54,116.59,10459.0,111.7393,111.7393,111.5383,111.5862,10459.0
2021-11-03 14:30:00,116.64,116.64,116.54,116.58,4757.0,111.6341,111.6341,111.5383,111.5766,4757.0
2021-11-03 14:35:00,116.64,116.71,116.53,116.69,3012.0,111.6341,111.701,111.5288,111.6819,3012.0
2021-11-03 14:40:00,116.72,116.94,116.72,116.87,10225.0,111.7106,111.9212,111.7106,111.8542,10225.0
2021-11-03 14:45:00,116.84,117.09,116.84,117.09,8269.0,111.8255,112.0647,111.8255,112.0647,8269.0
2021-11-03 14:50:00,117.05,117.27,117.02,117.27,10243.0,112.0265,112.237,111.9977,112.237,10243.0
2021-11-03 14:55:00,117.24,117.25,117.09,117.15,5156.0,112.2083,112.2179,112.0647,112.1222,5156.0
2021-11-03 15:00:00,117.14,117.14,117.03,117.03,4524.0,112.1126,112.1126,112.0073,112.0073,4524.0
2021-11-03 15:05:00,117.02,117.16,116.98,117.12,3700.0,111.9977,112.1317,111.9595,112.0934,3700.0
2021-11-03 15:10:00,117.13,117.13,116.96,116.98,8446.0,112.103,112.103,111.9403,111.9595,8446.0
2021-11-03 15:15:00,116.98,117.0,116.87,116.89,6716.0,111.9595,111.9786,111.8542,111.8733,6716.0
2021-11-03 15:20:00,116.89,116.92,116.83,116.9,5742.0,111.8733,111.902,111.8159,111.8829,5742.0
2021-11-03 15:25:00,116.92,116.96,116.85,116.93,7725.0,111.902,111.9403,111.835,111.9116,7725.0
2021-11-03 15:30:00,116.93,117.07,116.89,117.04,13151.0,111.9116,112.0456,111.8733,112.0169,13151.0
2021-11-03 15:35:00,117.03,117.07,116.8,116.86,15085.0,112.0073,112.0456,111.7872,111.8446,15085.0
2021-11-03 15:40:00,116.85,117.13,116.85,117.11,16168.0,111.835,112.103,111.835,112.0839,16168.0
2021-11-03 15:45:00,117.11,117.39,117.11,117.39,27390.0,112.0839,112.3519,112.0839,112.3519,27390.0
2021-11-03 15:50:00,117.38,117.39,117.19,117.35,28621.0,112.3423,112.3519,112.1604,112.3136,28621.0
2021-11-03 15:55:00,117.34,117.45,117.31,117.32,42469.0,112.304,112.4093,112.2753,112.2849,42469.0
2021-11-04 09:30:00,117.53,117.74,116.9,117.08,17567.0,112.4859,112.6868,111.8829,112.0552,17567.0
2021-11-04 09:35:00,117.23,117.55,117.23,117.55,5201.0,112.1987,112.505,112.1987,112.505,5201.0
2021-11-04 09:40:00,117.51,117.85,117.48,117.6,6266.0,112.4667,112.7921,112.438,112.5528,6266.0
2021-11-04 09:45:00,117.64,117.7,117.38,117.69,6350.0,112.5911,112.6486,112.3423,112.639,6350.0
2021-11-04 09:50:00,117.66,117.99,117.62,117.7,3545.0,112.6103,112.9261,112.572,112.6486,3545.0
2021-11-04 09:55:00,117.75,118.02,117.75,118.0,5064.0,112.6964,112.9548,112.6964,112.9357,5064.0
2021-11-04 10:00:00,118.07,118.11,117.8,117.84,5200.0,113.0027,113.041,112.7443,112.7825,5200.0
2021-11-04 10:05:00,117.85,117.92,117.7,117.71,3215.0,112.7921,112.8591,112.6486,112.6581,3215.0
2021-11-04 10:10:00,117.72,117.79,117.52,117.63,6730.0,112.6677,112.7347,112.4763,112.5816,6730.0
2021-11-04 10:15:00,117.69,117.86,117.66,117.73,6612.0,112.639,112.8017,112.6103,112.6773,6612.0
2021-11-04 10:20:00,117.82,118.17,117.82,118.1,1907.0,112.7634,113.0984,112.7634,113.0314,1907.0
2021-11-04 10:25:00,118.2,118.21,117.91,117.96,3100.0,113.1271,113.1367,112.8495,112.8974,3100.0
2021-11-04 10:30:00,118.13,118.32,118.12,118.26,4283.0,113.0601,113.2419,113.0505,113.1845,4283.0
2021-11-04 10:35:00,118.21,118.21,117.77,117.85,2991.0,113.1367,113.1367,112.7156,112.7921,2991.0
2021-11-04 10:40:00,117.89,117.99,117.74,117.99,3000.0,112.8304,112.9261,112.6868,112.9261,3000.0
2021-11-04 10:45:00,117.97,117.97,117.85,117.91,1895.0,112.907,112.907,112.7921,112.8495,1895.0
2021-11-04 10:50:00,117.89,117.92,117.73,117.73,4143.0,112.8304,112.8591,112.6773,112.6773,4143.0
2021-11-04 10:55:00,117.72,117.89,117.62,117.89,13957.0,112.6677,112.8304,112.572,112.8304,13957.0
2021-11-04 11:00:00,117.85,117.85,117.62,117.68,23758.0,112.7921,112.7921,112.572,112.6294,23758.0
2021-11-04 11:05:00,117.7,117.76,117.47,117.48,6114.0,112.6486,112.706,112.4284,112.438,6114.0
2021-11-04 11:10:00,117.48,117.49,117.33,117.35,4699.0,112.438,112.4476,112.2944,112.3136,4699.0
2021-11-04 11:15:00,117.3,117.33,117.12,117.15,6057.0,112.2657,112.2944,112.0934,112.1222,6057.0
2021-11-04 11:20:00,117.17,117.22,116.96,116.96,5078.0,112.1413,112.1892,111.9403,111.9403,5078.0
2021-11-04 11:25:00,117.0,117.17,117.0,117.08,5100.0,111.9786,112.1413,111.9786,112.0552,5100.0
2021-11-04 11:30:00,117.06,117.39,117.06,117.34,2780.0,112.036,112.3519,112.036,112.304,2780.0
2021-11-04 11:35:00,117.35,117.49,117.25,117.41,4071.0,112.3136,112.4476,112.2179,112.371,4071.0
2021-11-04 11:40:00,117.44,117.68,117.39,117.54,3674.0,112.3997,112.6294,112.3519,112.4954,3674.0
2021-11-04 11:45:00,117.54,117.63,117.37,117.42,5736.0,112.4954,112.5816,112.3327,112.3806,5736.0
2021-11-04 11:50:00,117.35,117.44,117.33,117.38,2010.0,112.3136,112.3997,112.2944,112.3423,2010.0
2021-11-04 11:55:00,117.34,117.47,117.34,117.44,4510.0,112.304,112.4284,112.304,112.3997,4510.0
2021-11-04 12:00:00,117.49,117.56,117.45,117.56,2879.0,112.4476,112.5146,112.4093,112.5146,2879.0
2021-11-04 12:05:00,117.49,117.56,117.45,117.55,5829.0,112.4476,112.5146,112.4093,112.505,5829.0
2021-11-04 12:10:00,117.55,117.64,117.48,117.64,6523.0,112.505,112.5911,112.438,112.5911,6523.0
2021-11-04 12:15:00,117.62,117.64,117.54,117.56,5016.0,112.572,112.5911,112.4954,112.5146,5016.0
2021-11-04 12:20:00,117.55,117.72,117.55,117.67,2670.0,112.505,112.6677,112.505,112.6198,2670.0
2021-11-04 12:25:00,117.58,117.68,117.58,117.65,3258.0,112.5337,112.6294,112.5337,112.6007,3258.0
2021-11-04 12:30:00,117.63,117.77,117.63,117.71,6118.0,112.5816,112.7156,112.5816,112.6581,6118.0
2021-11-04 12:35:00,117.66,117.74,117.66,117.69,3891.0,112.6103,112.6868,112.6103,112.639,3891.0
2021-11-04 12:40:00,117.69,117.71,117.48,117.59,5905.0,112.639,112.6581,112.438,112.5433,5905.0
2021-11-04 12:45:00,117.58,117.62,117.53,117.62,2600.0,112.5337,112.572,112.4859,112.572,2600.0
2021-11-04 12:50:00,117.63,117.71,117.53,117.54,16584.0,112.5816,112.6581,112.4859,112.4954,16584.0
2021-11-04 12:55:00,117.57,117.59,117.5,117.56,8721.0,112.5241,112.5433,112.4571,112.5146,8721.0
2021-11-04 13:00:00,117.57,117.83,117.55,117.65,8625.0,112.5241,112.773,112.505,112.6007,8625.0
2021-11-04 13:05:00,117.67,117.76,117.6,117.68,3699.0,112.6198,112.706,112.5528,112.6294,3699.0
2021-11-04 13:10:00,117.69,117.83,117.69,117.77,4082.0,112.639,112.773,112.639,112.7156,4082.0
2021-11-04 13:15:00,117.79,117.91,117.76,117.91,3050.0,112.7347,112.8495,112.706,112.8495,3050.0
2021-11-04 13:20:00,117.94,117.94,117.87,117.89,3747.0,112.8783,112.8783,112.8113,112.8304,3747.0
2021-11-04 13:25:00,117.87,117.93,117.81,117.93,6039.0,112.8113,112.8687,112.7538,112.8687,6039.0
2021-11-04 13:30:00,117.94,117.94,117.78,117.8,4014.0,112.8783,112.8783,112.7251,112.7443,4014.0
2021-11-04 13:35:00,117.76,117.94,117.73,117.94,4423.0,112.706,112.8783,112.6773,112.8783,4423.0
2021-11-04 13:40:00,117.93,117.99,117.87,117.99,3377.0,112.8687,112.9261,112.8113,112.9261,3377.0
2021-11-04 13:45:00,118.0,118.3,118.0,118.23,21834.0,112.9357,113.2228,112.9357,113.1558,21834.0
2021-11-04 13:50:00,118.21,118.21,117.99,118.0,5752.0,113.1367,113.1367,112.9261,112.9357,5752.0
2021-11-04 13:55:00,118.04,118.08,117.97,118.01,4581.0,112.974,113.0122,112.907,112.9453,4581.0
2021-11-04 14:00:00,117.99,118.08,117.71,117.78,12188.0,112.9261,113.0122,112.6581,112.7251,12188.0
2021-11-04 14:05:00,117.79,117.98,117.71,117.87,13495.0,112.7347,112.9165,112.6581,112.8113,13495.0
2021-11-04 14:10:00,117.87,117.91,117.86,117.91,3852.0,112.8113,112.8495,112.8017,112.8495,3852.0
2021-11-04 14:15:00,117.86,117.86,117.65,117.68,5866.0,112.8017,112.8017,112.6007,112.6294,5866.0
2021-11-04 14:20:00,117.68,117.7,117.54,117.56,5286.0,112.6294,112.6486,112.4954,112.5146,5286.0
2021-11-04 14:25:00,117.54,117.58,117.33,117.33,6860.0,112.4954,112.5337,112.2944,112.2944,6860.0
2021-11-04 14:30:00,117.35,117.43,117.32,117.32,9754.0,112.3136,112.3901,112.2849,112.2849,9754.0
2021-11-04 14:35:00,117.33,117.53,117.32,117.53,9057.0,112.2944,112.4859,112.2849,112.4859,9057.0
2021-11-04 14:40:00,117.56,117.61,117.46,117.48,3845.0,112.5146,112.5624,112.4189,112.438,3845.0
2021-11-04 14:45:00,117.49,117.54,117.42,117.51,6150.0,112.4476,112.4954,112.3806,112.4667,6150.0
2021-11-04 14:50:00,117.52,117.67,117.43,117.43,17167.0,112.4763,112.6198,112.3901,112.3901,17167.0
2021-11-04 14:55:00,117.47,117.55,117.38,117.45,4150.0,112.4284,112.505,112.3423,112.4093,4150.0
2021-11-04 15:00:00,117.45,117.49,117.42,117.47,5330.0,112.4093,112.4476,112.3806,112.4284,5330.0
2021-11-04 15:05:00,117.41,117.62,117.41,117.54,9038.0,112.371,112.572,112.371,112.4954,9038.0
2021-11-04 15:10:00,117.53,117.66,117.45,117.58,6754.0,112.4859,112.6103,112.4093,112.5337,6754.0
2021-11-04 15:15:00,117.57,117.65,117.52,117.59,6219.0,112.5241,112.6007,112.4763,112.5433,6219.0
2021-11-04 15:20:00,117.59,117.63,117.54,117.58,6864.0,112.5433,112.5816,112.4954,112.5337,6864.0
2021-11-04 15:25:00,117.57,117.68,117.55,117.56,11514.0,112.5241,112.6294,112.505,112.5146,11514.0
2021-11-04 15:30:00,117.57,117.65,117.53,117.55,11930.0,112.5241,112.6007,112.4859,112.505,11930.0
2021-11-04 15:35:00,117.52,117.54,117.4,117.41,9170.0,112.4763,112.4954,112.3614,112.371,9170.0
2021-11-04 15:40:00,117.42,117.42,117.31,117.35,8123.0,112.3806,112.3806,112.2753,112.3136,8123.0
2021-11-04 15:45:00,117.36,117.53,117.36,117.44,14386.0,112.3231,112.4859,112.3231,112.3997,14386.0
2021-11-04 15:50:00,117.45,117.59,117.45,117.55,28756.0,112.4093,112.5433,112.4093,112.505,28756.0
2021-11-04 15:55:00,117.53,117.62,117.41,117.61,31322.0,112.4859,112.572,112.371,112.5624,31322.0
2021-11-05 09:30:00,118.38,120.53,118.38,120.49,49896.0,113.2994,115.3571,113.2994,115.3188,49896.0
2021-11-05 09:35:00,120.45,120.45,119.96,120.19,5933.0,115.2805,115.2805,114.8116,115.0317,5933.0
2021-11-05 09:40:00,120.2,120.6,120.14,120.17,18849.0,115.0413,115.4241,114.9838,115.0126,18849.0
2021-11-05 09:45:00,120.1,120.13,119.65,120.06,10059.0,114.9456,114.9743,114.5149,114.9073,10059.0
2021-11-05 09:50:00,120.14,120.21,119.77,119.84,25406.0,114.9838,115.0508,114.6297,114.6967,25406.0
2021-11-05 09:55:00,119.82,120.02,119.67,119.85,10783.0,114.6776,114.869,114.534,114.7063,10783.0
2021-11-05 10:00:00,119.87,120.03,119.79,119.93,9023.0,114.7254,114.8786,114.6489,114.7829,9023.0
2021-11-05 10:05:00,120.03,120.05,119.41,119.41,16535.0,114.8786,114.8977,114.2852,114.2852,16535.0
2021-11-05 10:10:00,119.36,119.45,119.13,119.21,6482.0,114.2373,114.3235,114.0172,114.0938,6482.0
2021-11-05 10:15:00,119.38,119.43,119.13,119.2,4622.0,114.2565,114.3043,114.0172,114.0842,4622.0
2021-11-05 10:20:00,119.23,119.52,119.19,119.42,10264.0,114.1129,114.3904,114.0746,114.2947,10264.0
2021-11-05 10:25:00,119.45,119.63,119.42,119.49,7717.0,114.3235,114.4957,114.2947,114.3617,7717.0
2021-11-05 10:30:00,119.44,119.91,119.44,119.67,11260.0,114.3139,114.7637,114.3139,114.534,11260.0
2021-11-05 10:35:00,119.69,119.84,119.63,119.77,11168.0,114.5532,114.6967,114.4957,114.6297,11168.0
2021-11-05 10:40:00,119.76,120.03,119.66,119.98,7319.0,114.6201,114.8786,114.5244,114.8307,7319.0
2021-11-05 10:45:00,119.97,119.97,119.76,119.76,8091.0,114.8211,114.8211,114.6201,114.6201,8091.0
2021-11-05 10:50:00,119.75,119.87,119.75,119.86,7497.0,114.6106,114.7254,114.6106,114.7159,7497.0
2021-11-05 10:55:00,119.85,119.87,119.63,119.79,9827.0,114.7063,114.7254,114.4957,114.6489,9827.0
2021-11-05 11:00:00,119.82,119.88,119.63,119.7,15854.0,114.6776,114.735,114.4957,114.5627,15854.0
2021-11-05 11:05:00,119.72,119.78,119.51,119.55,10277.0,114.5819,114.6393,114.3809,114.4192,10277.0
2021-11-05 11:10:00,119.57,119.66,119.53,119.61,9000.0,114.4383,114.5244,114.4,114.4766,9000.0
2021-11-05 11:15:00,119.58,119.6,119.51,119.57,11315.0,114.4479,114.467,114.3809,114.4383,11315.0
2021-11-05 11:20:00,119.59,119.9,119.59,119.82,15799.0,114.4574,114.7541,114.4574,114.6776,15799.0
2021-11-05 11:25:00,119.8,119.9,119.74,119.88,10479.0,114.6584,114.7541,114.601,114.735,10479.0
2021-11-05 11:30:00,119.87,119.96,119.74,119.76,24765.0,114.7254,114.8116,114.601,114.6201,24765.0
2021-11-05 11:35:00,119.73,119.89,119.58,119.89,14077.0,114.5914,114.7446,114.4479,114.7446,14077.0
2021-11-05 11:40:00,119.84,119.84,119.7,119.82,4966.0,114.6967,114.6967,114.5627,114.6776,4966.0
2021-11-05 11:45:00,119.88,119.98,119.86,119.91,6701.0,114.735,114.8307,114.7159,114.7637,6701.0
2021-11-05 11:50:00,119.91,119.92,119.78,119.81,5271.0,114.7637,114.7733,114.6393,114.668,5271.0
2021-11-05 11:55:00,119.82,119.85,119.67,119.76,10985.0,114.6776,114.7063,114.534,114.6201,10985.0
2021-11-05 12:00:00,119.78,119.87,119.78,119.78,7970.0,114.6393,114.7254,114.6393,114.6393,7970.0
2021-11-05 12:05:00,119.75,119.93,119.68,119.91,17663.0,114.6106,114.7829,114.5436,114.7637,17663.0
2021-11-05 12:10:00,119.91,120.01,119.87,119.98,8460.0,114.7637,114.8594,114.7254,114.8307,8460.0
2021-11-05 12:15:00,120.01,120.09,119.87,119.93,5815.0,114.8594,114.936,114.7254,114.7829,5815.0
2021-11-05 12:20:00,119.92,119.94,119.85,119.9,6336.0,114.7733,114.7924,114.7063,114.7541,6336.0
2021-11-05 12:25:00,119.85,119.91,119.74,119.88,20869.0,114.7063,114.7637,114.601,114.735,20869.0
2021-11-05 12:30:00,119.87,119.94,119.77,119.94,4952.0,114.7254,114.7924,114.6297,114.7924,4952.0
2021-11-05 12:35:00,119.98,120.0,119.92,119.92,4058.0,114.8307,114.8498,114.7733,114.7733,4058.0
2021-11-05 12:40:00,119.92,119.92,119.75,119.81,10042.0,114.7733,114.7733,114.6106,114.668,10042.0
2021-11-05 12:45:00,119.84,119.9,119.8,119.87,7669.0,114.6967,114.7541,114.6584,114.7254,7669.0
2021-11-05 12:50:00,119.85,119.9,119.75,119.89,7280.0,114.7063,114.7541,114.6106,114.7446,7280.0
2021-11-05 12:55:00,119.88,119.95,119.82,119.9,6313.0,114.735,114.802,114.6776,114.7541,6313.0
2021-11-05 13:00:00,119.89,120.07,119.88,120.07,9800.0,114.7446,114.9168,114.735,114.9168,9800.0
2021-11-05 13:05:00,120.09,120.1,119.95,119.95,8922.0,114.936,114.9456,114.802,114.802,8922.0
2021-11-05 13:10:00,119.96,120.02,119.9,120.0,13593.0,114.8116,114.869,114.7541,114.8498,13593.0
2021-11-05 13:15:00,120.02,120.07,119.93,120.02,7120.0,114.869,114.9168,114.7829,114.869,7120.0
2021-11-05 13:20:00,120.0,120.07,119.94,119.96,3878.0,114.8498,114.9168,114.7924,114.8116,3878.0
2021-11-05 13:25:00,119.92,119.92,119.53,119.53,11825.0,114.7733,114.7733,114.4,114.4,11825.0
2021-11-05 13:30:00,119.53,119.78,119.43,119.78,5802.0,114.4,114.6393,114.3043,114.6393,5802.0
2021-11-05 13:35:00,119.74,119.76,119.51,119.51,7911.0,114.601,114.6201,114.3809,114.3809,7911.0
2021-11-05 13:40:00,119.46,119.46,119.25,119.35,4319.0,114.333,114.333,114.132,114.2277,4319.0
2021-11-05 13:45:00,119.33,119.39,119.28,119.39,2751.0,114.2086,114.266,114.1607,114.266,2751.0
2021-11-05 13:50:00,119.35,119.52,119.33,119.52,5135.0,114.2277,114.3904,114.2086,114.3904,5135.0
2021-11-05 13:55:00,119.5,119.65,119.43,119.65,3690.0,114.3713,114.5149,114.3043,114.5149,3690.0
2021-11-05 14:00:00,119.61,119.62,119.51,119.58,1901.0,114.4766,114.4862,114.3809,114.4479,1901.0
2021-11-05 14:05:00,119.67,119.84,119.67,119.78,3847.0,114.534,114.6967,114.534,114.6393,3847.0
2021-11-05 14:10:00,119.75,119.91,119.75,119.84,2583.0,114.6106,114.7637,114.6106,114.6967,2583.0
2021-11-05 14:15:00,119.8,119.83,119.59,119.62,4784.0,114.6584,114.6871,114.4574,114.4862,4784.0
2021-11-05 14:20:00,119.59,119.72,119.57,119.6,8134.0,114.4574,114.5819,114.4383,114.467,8134.0
2021-11-05 14:25:00,119.58,119.68,119.53,119.68,3607.0,114.4479,114.5436,114.4,114.5436,3607.0
2021-11-05 14:30:00,119.78,119.81,119.71,119.76,2710.0,114.6393,114.668,114.5723,114.6201,2710.0
2021-11-05 14:35:00,119.73,119.82,119.67,119.79,3012.0,114.5914,114.6776,114.534,114.6489,3012.0
2021-11-05 14:40:00,119.78,119.8,119.57,119.64,11903.0,114.6393,114.6584,114.4383,114.5053,11903.0
2021-11-05 14:45:00,119.65,119.71,119.61,119.61,5295.0,114.5149,114.5723,114.4766,114.4766,5295.0
2021-11-05 14:50:00,119.62,119.62,119.52,119.54,2911.0,114.4862,114.4862,114.3904,114.4096,2911.0
2021-11-05 14:55:00,119.54,119.57,119.51,119.56,5128.0,114.4096,114.4383,114.3809,114.4287,5128.0
2021-11-05 15:00:00,119.57,119.57,119.31,119.31,6595.0,114.4383,114.4383,114.1895,114.1895,6595.0
2021-11-05 15:05:00,119.29,119.35,119.27,119.34,8155.0,114.1703,114.2277,114.1512,114.2182,8155.0
2021-11-05 15:10:00,119.35,119.51,119.35,119.48,13442.0,114.2277,114.3809,114.2277,114.3522,13442.0
2021-11-05 15:15:00,119.47,119.47,119.27,119.29,11342.0,114.3426,114.3426,114.1512,114.1703,11342.0
2021-11-05 15:20:00,119.29,119.3,118.96,119.07,13026.0,114.1703,114.1799,113.8545,113.9598,13026.0
2021-11-05 15:25:00,119.09,119.19,118.98,119.12,9843.0,113.9789,114.0746,113.8736,114.0076,9843.0
2021-11-05 15:30:00,119.14,119.41,119.12,119.41,7812.0,114.0268,114.2852,114.0076,114.2852,7812.0
2021-11-05 15:35:00,119.45,119.51,119.26,119.27,15171.0,114.3235,114.3809,114.1416,114.1512,15171.0
2021-11-05 15:40:00,119.24,119.46,119.24,119.43,14785.0,114.1225,114.333,114.1225,114.3043,14785.0
2021-11-05 15:45:00,119.43,119.6,119.41,119.47,17671.0,114.3043,114.467,114.2852,114.3426,17671.0
2021-11-05 15:50:00,119.49,119.82,119.49,119.75,34348.0,114.3617,114.6776,114.3617,114.6106,34348.0
2021-11-05 15:55:00,119.77,119.78,119.62,119.64,61229.0,114.6297,114.6393,114.4862,114.5053,61229.0
2021-11-08 09:30:00,119.88,120.11,119.25,119.42,17351.0,114.735,114.9551,114.132,114.2947,17351.0
2021-11-08 09:35:00,119.56,119.65,119.17,119.34,9816.0,114.4287,114.5149,114.0555,114.2182,9816.0
2021-11-08 09:40:00,119.3,119.36,118.73,118.73,4181.0,114.1799,114.2373,113.6344,113.6344,4181.0
2021-11-08 09:45:00,118.49,118.84,118.42,118.83,10485.0,113.4047,113.7396,113.3377,113.7301,10485.0
2021-11-08 09:50:00,118.89,118.89,118.52,118.52,4216.0,113.7875,113.7875,113.4334,113.4334,4216.0
2021-11-08 09:55:00,118.54,118.54,118.23,118.43,3825.0,113.4525,113.4525,113.1558,113.3472,3825.0
2021-11-08 10:00:00,118.43,118.46,118.01,118.15,11628.0,113.3472,113.3759,112.9453,113.0792,11628.0
2021-11-08 10:05:00,118.22,118.48,118.22,118.33,10942.0,113.1462,113.3951,113.1462,113.2515,10942.0
2021-11-08 10:10:00,118.22,118.25,118.02,118.17,3934.0,113.1462,113.175,112.9548,113.0984,3934.0
2021-11-08 10:15:00,118.18,118.45,118.06,118.37,9127.0,113.108,113.3664,112.9931,113.2898,9127.0
2021-11-08 10:20:00,118.38,118.65,118.32,118.36,5835.0,113.2994,113.5578,113.2419,113.2802,5835.0
2021-11-08 10:25:00,118.34,118.49,118.18,118.18,5792.0,113.2611,113.4047,113.108,113.108,5792.0
2021-11-08 10:30:00,118.29,118.29,118.08,118.2,5827.0,113.2132,113.2132,113.0122,113.1271,5827.0
2021-11-08 10:35:00,118.22,118.32,118.12,118.15,4786.0,113.1462,113.2419,113.0505,113.0792,4786.0
2021-11-08 10:40:00,118.15,118.24,118.02,118.24,4449.0,113.0792,113.1654,112.9548,113.1654,4449.0
2021-11-08 10:45:00,118.2,118.5,118.2,118.36,4395.0,113.1271,113.4142,113.1271,113.2802,4395.0
2021-11-08 10:50:00,118.27,118.37,118.06,118.06,19085.0,113.1941,113.2898,112.9931,112.9931,19085.0
2021-11-08 10:55:00,118.13,118.14,118.02,118.03,8544.0,113.0601,113.0697,112.9548,112.9644,8544.0
2021-11-08 11:00:00,118.02,118.3,117.96,118.02,9128.0,112.9548,113.2228,112.8974,112.9548,9128.0
2021-11-08 11:05:00,118.02,118.16,117.92,117.98,4224.0,112.9548,113.0888,112.8591,112.9165,4224.0
2021-11-08 11:10:00,118.01,118.12,117.92,117.92,4150.0,112.9453,113.0505,112.8591,112.8591,4150.0
2021-11-08 11:15:00,117.92,118.1,117.88,118.1,7159.0,112.8591,113.0314,112.8208,113.0314,7159.0
2021-11-08 11:20:00,118.06,118.06,117.94,117.95,2987.0,112.9931,112.9931,112.8783,112.8878,2987.0
2021-11-08 11:25:00,117.95,117.95,117.78,117.9,9979.0,112.8878,112.8878,112.7251,112.84,9979.0
2021-11-08 11:30:00,117.94,117.97,117.81,117.82,7671.0,112.8783,112.907,112.7538,112.7634,7671.0
2021-11-08 11:35:00,117.82,117.87,117.7,117.74,2844.0,112.7634,112.8113,112.6486,112.6868,2844.0
2021-11-08 11:40:00,117.78,117.82,117.73,117.77,4123.0,112.7251,112.7634,112.6773,112.7156,4123.0
2021-11-08 11:45:00,117.71,117.79,117.67,117.67,6145.0,112.6581,112.7347,112.6198,112.6198,6145.0
2021-11-08 11:50:00,117.6,117.74,117.59,117.73,5629.0,112.5528,112.6868,112.5433,112.6773,5629.0
2021-11-08 11:55:00,117.75,117.76,117.56,117.6,3137.0,112.6964,112.706,112.5146,112.5528,3137.0
2021-11-08 12:00:00,117.58,117.67,117.52,117.6,6158.0,112.5337,112.6198,112.4763,112.5528,6158.0
2021-11-08 12:05:00,117.62,117.65,117.55,117.6,5035.0,112.572,112.6007,112.505,112.5528,5035.0
2021-11-08 12:10:00,117.6,117.68,117.59,117.62,3255.0,112.5528,112.6294,112.5433,112.572,3255.0
2021-11-08 12:15:00,117.62,117.76,117.59,117.76,6912.0,112.572,112.706,112.5433,112.706,6912.0
2021-11-08 12:20:00,117.74,117.78,117.71,117.77,6427.0,112.6868,112.7251,112.6581,112.7156,6427.0
2021-11-08 12:25:00,117.78,117.78,117.73,117.78,2881.0,112.7251,112.7251,112.6773,112.7251,2881.0
2021-11-08 12:30:00,117.77,117.86,117.68,117.86,3520.0,112.7156,112.8017,112.6294,112.8017,3520.0
2021-11-08 12:35:00,117.88,117.95,117.77,117.84,2891.0,112.8208,112.8878,112.7156,112.7825,2891.0
2021-11-08 12:40:00,117.8,117.81,117.6,117.6,1833.0,112.7443,112.7538,112.5528,112.5528,1833.0
2021-11-08 12:45:00,117.62,117.68,117.57,117.58,5156.0,112.572,112.6294,112.5241,112.5337,5156.0
2021-11-08 12:50:00,117.53,117.6,117.45,117.59,3314.0,112.4859,112.5528,112.4093,112.5433,3314.0
2021-11-08 12:55:00,117.61,117.75,117.6,117.75,2789.0,112.5624,112.6964,112.5528,112.6964,2789.0
2021-11-08 13:00:00,117.76,117.96,117.73,117.88,6714.0,112.706,112.8974,112.6773,112.8208,6714.0
2021-11-08 13:05:00,117.89,117.95,117.8,117.81,4933.0,112.8304,112.8878,112.7443,112.7538,4933.0
2021-11-08 13:10:00,117.81,118.01,117.8,117.9,7268.0,112.7538,112.9453,112.7443,112.84,7268.0
2021-11-08 13:15:00,117.87,117.92,117.87,117.9,1817.0,112.8113,112.8591,112.8113,112.84,1817.0
2021-11-08 13:20:00,117.89,118.09,117.89,118.04,4513.0,112.8304,113.0218,112.8304,112.974,4513.0
2021-11-08 13:25:00,118.04,118.05,117.96,118.0,4617.0,112.974,112.9835,112.8974,112.9357,4617.0
2021-11-08 13:30:00,117.99,118.1,117.97,117.98,7872.0,112.9261,113.0314,112.907,112.9165,7872.0
2021-11-08 13:35:00,118.02,118.11,118.01,118.05,6178.0,112.9548,113.041,112.9453,112.9835,6178.0
2021-11-08 13:40:00,118.04,118.07,118.0,118.07,4139.0,112.974,113.0027,112.9357,113.0027,4139.0
2021-11-08 13:45:00,118.06,118.06,117.95,117.97,4210.0,112.9931,112.9931,112.8878,112.907,4210.0
2021-11-08 13:50:00,117.95,118.02,117.92,118.01,4765.0,112.8878,112.9548,112.8591,112.9453,4765.0
2021-11-08 13:55:00,118.03,118.07,117.97,118.0,3403.0,112.9644,113.0027,112.907,112.9357,3403.0
2021-11-08 14:00:00,118.01,118.08,117.97,118.07,3300.0,112.9453,113.0122,112.907,113.0027,3300.0
2021-11-08 14:05:00,118.09,118.17,118.05,118.17,5327.0,113.0218,113.0984,112.9835,113.0984,5327.0
2021-11-08 14:10:00,118.16,118.16,118.07,118.09,5502.0,113.0888,113.0888,113.0027,113.0218,5502.0
2021-11-08 14:15:00,118.07,118.1,118.04,118.1,6990.0,113.0027,113.0314,112.974,113.0314,6990.0
2021-11-08 14:20:00,118.11,118.12,118.08,118.1,2825.0,113.041,113.0505,113.0122,113.0314,2825.0
2021-11-08 14:25:00,118.1,118.16,118.08,118.16,3927.0,113.0314,113.0888,113.0122,113.0888,3927.0
2021-11-08 14:30:00,118.15,118.28,118.15,118.24,4950.0,113.0792,113.2037,113.0792,113.1654,4950.0
2021-11-08 14:35:00,118.23,118.26,118.16,118.18,5830.0,113.1558,113.1845,113.0888,113.108,5830.0
2021-11-08 14:40:00,118.18,118.22,118.13,118.14,3836.0,113.108,113.1462,113.0601,113.0697,3836.0
2021-11-08 14:45:00,118.13,118.14,118.06,118.07,4323.0,113.0601,113.0697,112.9931,113.0027,4323.0
2021-11-08 14:50:00,118.07,118.08,118.02,118.05,6914.0,113.0027,113.0122,112.9548,112.9835,6914.0
2021-11-08 14:55:00,118.05,118.23,118.04,118.23,5318.0,112.9835,113.1558,112.974,113.1558,5318.0
2021-11-08 15:00:00,118.27,118.28,118.2,118.23,3851.0,113.1941,113.2037,113.1271,113.1558,3851.0
2021-11-08 15:05:00,118.22,118.24,118.18,118.23,4906.0,113.1462,113.1654,113.108,113.1558,4906.0
2021-11-08 15:10:00,118.24,118.24,118.14,118.21,6481.0,113.1654,113.1654,113.0697,113.1367,6481.0
2021-11-08 15:15:00,118.23,118.23,118.14,118.15,5201.0,113.1558,113.1558,113.0697,113.0792,5201.0
2021-11-08 15:20:00,118.14,118.22,118.13,118.18,6399.0,113.0697,113.1462,113.0601,113.108,6399.0
2021-11-08 15:25:00,118.18,118.19,118.1,118.17,8347.0,113.108,113.1175,113.0314,113.0984,8347.0
2021-11-08 15:30:00,118.16,118.27,118.15,118.25,8849.0,113.0888,113.1941,113.0792,113.175,8849.0
2021-11-08 15:35:00,118.25,118.31,118.19,118.23,10249.0,113.175,113.2324,113.1175,113.1558,10249.0
2021-11-08 15:40:00,118.23,118.29,118.21,118.28,12437.0,113.1558,113.2132,113.1367,113.2037,12437.0
2021-11-08 15:45:00,118.28,118.5,118.28,118.43,36634.0,113.2037,113.4142,113.2037,113.3472,36634.0
2021-11-08 15:50:00,118.46,118.68,118.46,118.64,29611.0,113.3759,113.5865,113.3759,113.5482,29611.0
2021-11-08 15:55:00,118.65,118.73,118.56,118.62,55876.0,113.5578,113.6344,113.4716,113.5291,55876.0
2021-11-09 09:30:00,118.8,119.39,118.45,119.33,20918.0,113.7013,114.266,113.3664,114.2086,20918.0
2021-11-09 09:35:00,119.65,119.73,119.29,119.43,6239.0,114.5149,114.5914,114.1703,114.3043,6239.0
2021-11-09 09:40:00,119.53,119.56,119.08,119.08,3756.0,114.4,114.4287,113.9693,113.9693,3756.0
2021-11-09 09:45:00,119.1,119.36,119.1,119.29,7493.0,113.9885,114.2373,113.9885,114.1703,7493.0
2021-11-09 09:50:00,119.27,119.72,119.27,119.72,4133.0,114.1512,114.5819,114.1512,114.5819,4133.0
2021-11-09 09:55:00,119.65,119.99,119.52,119.53,12110.0,114.5149,114.8403,114.3904,114.4,12110.0
2021-11-09 10:00:00,119.82,119.91,119.16,119.16,12224.0,114.6776,114.7637,114.0459,114.0459,12224.0
2021-11-09 10:05:00,119.2,119.43,119.2,119.42,5582.0,114.0842,114.3043,114.0842,114.2947,5582.0
2021-11-09 10:10:00,119.37,119.62,119.25,119.44,4081.0,114.2469,114.4862,114.132,114.3139,4081.0
2021-11-09 10:15:00,119.51,119.71,119.24,119.26,3765.0,114.3809,114.5723,114.1225,114.1416,3765.0
2021-11-09 10:20:00,119.28,119.54,119.19,119.51,2376.0,114.1607,114.4096,114.0746,114.3809,2376.0
2021-11-09 10:25:00,119.6,119.72,119.53,119.57,6326.0,114.467,114.5819,114.4,114.4383,6326.0
2021-11-09 10:30:00,119.57,119.87,119.54,119.75,2755.0,114.4383,114.7254,114.4096,114.6106,2755.0
2021-11-09 10:35:00,119.75,119.92,119.69,119.72,2001.0,114.6106,114.7733,114.5532,114.5819,2001.0
2021-11-09 10:40:00,119.64,119.86,119.64,119.83,1518.0,114.5053,114.7159,114.5053,114.6871,1518.0
2021-11-09 10:45:00,119.83,119.83,119.67,119.68,1768.0,114.6871,114.6871,114.534,114.5436,1768.0
2021-11-09 10:50:00,119.66,119.69,119.59,119.63,2278.0,114.5244,114.5532,114.4574,114.4957,2278.0
2021-11-09 10:55:00,119.56,119.83,119.56,119.83,6511.0,114.4287,114.6871,114.4287,114.6871,6511.0
2021-11-09 11:00:00,119.9,120.03,119.75,119.76,9060.0,114.7541,114.8786,114.6106,114.6201,9060.0
2021-11-09 11:05:00,119.73,119.8,119.54,119.54,40814.0,114.5914,114.6584,114.4096,114.4096,40814.0
2021-11-09 11:10:00,119.51,119.51,119.14,119.25,11011.0,114.3809,114.3809,114.0268,114.132,11011.0
2021-11-09 11:15:00,119.22,119.37,119.22,119.28,3830.0,114.1033,114.2469,114.1033,114.1607,3830.0
2021-11-09 11:20:00,119.21,119.21,118.98,119.09,4640.0,114.0938,114.0938,113.8736,113.9789,4640.0
2021-11-09 11:25:00,119.11,119.21,119.05,119.13,4999.0,113.998,114.0938,113.9406,114.0172,4999.0
2021-11-09 11:30:00,119.2,119.27,119.19,119.24,3695.0,114.0842,114.1512,114.0746,114.1225,3695.0
2021-11-09 11:35:00,119.25,119.31,119.22,119.22,4249.0,114.132,114.1895,114.1033,114.1033,4249.0
2021-11-09 11:40:00,119.25,119.3,119.19,119.26,4387.0,114.132,114.1799,114.0746,114.1416,4387.0
2021-11-09 11:45:00,119.31,119.33,119.13,119.23,4772.0,114.1895,114.2086,114.0172,114.1129,4772.0
2021-11-09 11:50:00,119.16,119.25,119.16,119.2,2305.0,114.0459,114.132,114.0459,114.0842,2305.0
2021-11-09 11:55:00,119.18,119.31,119.18,119.26,4600.0,114.065,114.1895,114.065,114.1416,4600.0
2021-11-09 12:00:00,119.26,119.4,119.2,119.33,3391.0,114.1416,114.2756,114.0842,114.2086,3391.0
2021-11-09 12:05:00,119.38,119.48,119.27,119.32,5780.0,114.2565,114.3522,114.1512,114.199,5780.0
2021-11-09 12:10:00,119.43,119.58,119.43,119.48,2421.0,114.3043,114.4479,114.3043,114.3522,2421.0
2021-11-09 12:15:00,119.5,119.51,119.39,119.44,3303.0,114.3713,114.3809,114.266,114.3139,3303.0
2021-11-09 12:20:00,119.46,119.48,119.35,119.39,2514.0,114.333,114.3522,114.2277,114.266,2514.0
2021-11-09 12:25:00,119.38,119.38,119.12,119.16,4871.0,114.2565,114.2565,114.0076,114.0459,4871.0
2021-11-09 12:30:00,119.1,119.12,119.05,119.07,1700.0,113.9885,114.0076,113.9406,113.9598,1700.0
2021-11-09 12:35:00,119.05,119.09,119.0,119.08,3500.0,113.9406,113.9789,113.8928,113.9693,3500.0
2021-11-09 12:40:00,119.06,119.15,119.06,119.14,1169.0,113.9502,114.0363,113.9502,114.0268,1169.0
2021-11-09 12:45:00,119.13,119.17,118.94,119.01,3590.0,114.0172,114.0555,113.8353,113.9023,3590.0
2021-11-09 12:50:00,119.0,119.11,119.0,119.11,1311.0,113.8928,113.998,113.8928,113.998,1311.0
2021-11-09 12:55:00,119.09,119.12,119.03,119.08,2602.0,113.9789,114.0076,113.9215,113.9693,2602.0
2021-11-09 13:00:00,119.08,119.12,118.93,118.98,3525.0,113.9693,114.0076,113.8258,113.8736,3525.0
2021-11-09 13:05:00,118.96,119.07,118.93,119.01,6082.0,113.8545,113.9598,113.8258,113.9023,6082.0
2021-11-09 13:10:00,119.0,119.0,118.82,118.86,8605.0,113.8928,113.8928,113.7205,113.7588,8605.0
2021-11-09 13:15:00,118.84,118.98,118.84,118.96,2503.0,113.7396,113.8736,113.7396,113.8545,2503.0
2021-11-09 13:20:00,118.94,119.07,118.94,119.05,3200.0,113.8353,113.9598,113.8353,113.9406,3200.0
2021-11-09 13:25:00,119.02,119.08,118.94,118.94,2823.0,113.9119,113.9693,113.8353,113.8353,2823.0
2021-11-09 13:30:00,118.96,119.05,118.96,119.01,2523.0,113.8545,113.9406,113.8545,113.9023,2523.0
2021-11-09 13:35:00,118.95,118.95,118.74,118.74,3617.0,113.8449,113.8449,113.6439,113.6439,3617.0
2021-11-09 13:40:00,118.74,118.79,118.73,118.78,2936.0,113.6439,113.6918,113.6344,113.6822,2936.0
2021-11-09 13:45:00,118.73,118.84,118.73,118.82,2666.0,113.6344,113.7396,113.6344,113.7205,2666.0
2021-11-09 13:50:00,118.76,118.81,118.69,118.76,3600.0,113.6631,113.7109,113.5961,113.6631,3600.0
2021-11-09 13:55:00,118.79,118.97,118.78,118.97,3929.0,113.6918,113.8641,113.6822,113.8641,3929.0
2021-11-09 14:00:00,119.0,119.14,119.0,119.14,3017.0,113.8928,114.0268,113.8928,114.0268,3017.0
2021-11-09 14:05:00,119.14,119.17,119.1,119.15,2400.0,114.0268,114.0555,113.9885,114.0363,2400.0
2021-11-09 14:10:00,119.14,119.14,119.05,119.08,4030.0,114.0268,114.0268,113.9406,113.9693,4030.0
2021-11-09 14:15:00,119.09,119.23,119.09,119.2,3066.0,113.9789,114.1129,113.9789,114.0842,3066.0
2021-11-09 14:20:00,119.19,119.37,119.19,119.37,6231.0,114.0746,114.2469,114.0746,114.2469,6231.0
2021-11-09 14:25:00,119.28,119.28,119.17,119.19,3383.0,114.1607,114.1607,114.0555,114.0746,3383.0
2021-11-09 14:30:00,119.21,119.31,119.13,119.17,4368.0,114.0938,114.1895,114.0172,114.0555,4368.0
2021-11-09 14:35:00,119.14,119.16,119.07,119.16,2152.0,114.0268,114.0459,113.9598,114.0459,2152.0
2021-11-09 14:40:00,119.13,119.16,119.04,119.16,2784.0,114.0172,114.0459,113.931,114.0459,2784.0
2021-11-09 14:45:00,119.18,119.24,119.17,119.17,2578.0,114.065,114.1225,114.0555,114.0555,2578.0
2021-11-09 14:50:00,119.17,119.17,119.09,119.12,4059.0,114.0555,114.0555,113.9789,114.0076,4059.0
2021-11-09 14:55:00,119.13,119.16,119.09,119.1,3300.0,114.0172,114.0459,113.9789,113.9885,3300.0
2021-11-09 15:00:00,119.08,119.15,119.04,119.15,4530.0,113.9693,114.0363,113.931,114.0363,4530.0
2021-11-09 15:05:00,119.17,119.19,119.02,119.05,3801.0,114.0555,114.0746,113.9119,113.9406,3801.0
2021-11-09 15:10:00,119.05,119.05,118.87,118.89,5318.0,113.9406,113.9406,113.7683,113.7875,5318.0
2021-11-09 15:15:00,118.86,118.88,118.78,118.8,6396.0,113.7588,113.7779,113.6822,113.7013,6396.0
2021-11-09 15:20:00,118.79,118.97,118.79,118.91,14769.0,113.6918,113.8641,113.6918,113.8066,14769.0
2021-11-09 15:25:00,118.92,118.94,118.86,118.89,7747.0,113.8162,113.8353,113.7588,113.7875,7747.0
2021-11-09 15:30:00,118.91,118.92,118.79,118.85,7635.0,113.8066,113.8162,113.6918,113.7492,7635.0
2021-11-09 15:35:00,118.84,119.05,118.8,119.04,7239.0,113.7396,113.9406,113.7013,113.931,7239.0
2021-11-09 15:40:00,119.04,119.11,118.99,119.05,16930.0,113.931,113.998,113.8832,113.9406,16930.0
2021-11-09 15:45:00,119.05,119.15,119.04,119.08,18614.0,113.9406,114.0363,113.931,113.9693,18614.0
2021-11-09 15:50:00,119.09,119.32,119.01,119.25,42815.0,113.9789,114.199,113.9023,114.132,42815.0
2021-11-09 15:55:00,119.26,119.34,119.2,119.27,57645.0,114.1416,114.2182,114.0842,114.1512,57645.0
2021-11-10 09:30:00,119.38,120.26,119.38,120.19,29516.0,114.2565,115.0987,114.2565,115.0317,29516.0
2021-11-10 09:35:00,120.27,120.37,119.86,119.86,4701.0,115.1083,115.204,114.7159,114.7159,4701.0
2021-11-10 09:40:00,119.86,119.89,119.35,119.35,6027.0,114.7159,114.7446,114.2277,114.2277,6027.0
2021-11-10 09:45:00,119.45,119.62,119.33,119.57,2705.0,114.3235,114.4862,114.2086,114.4383,2705.0
2021-11-10 09:50:00,119.69,120.03,119.63,119.75,12927.0,114.5532,114.8786,114.4957,114.6106,12927.0
2021-11-10 09:55:00,119.77,120.17,119.7,120.17,8800.0,114.6297,115.0126,114.5627,115.0126,8800.0
2021-11-10 10:00:00,120.21,120.43,120.08,120.37,7546.0,115.0508,115.2614,114.9264,115.204,7546.0
2021-11-10 10:05:00,120.4,120.4,119.93,119.93,25966.0,115.2327,115.2327,114.7829,114.7829,25966.0
2021-11-10 10:10:00,119.93,119.93,119.58,119.62,14288.0,114.7829,114.7829,114.4479,114.4862,14288.0
2021-11-10 10:15:00,119.66,119.92,119.54,119.86,28589.0,114.5244,114.7733,114.4096,114.7159,28589.0
2021-11-10 10:20:00,119.78,119.92,119.76,119.86,4592.0,114.6393,114.7733,114.6201,114.7159,4592.0
2021-11-10 10:25:00,119.82,120.0,119.79,119.96,4416.0,114.6776,114.8498,114.6489,114.8116,4416.0
2021-11-10 10:30:00,119.93,119.97,119.63,119.64,5161.0,114.7829,114.8211,114.4957,114.5053,5161.0
2021-11-10 10:35:00,119.67,119.98,119.67,119.96,7167.0,114.534,114.8307,114.534,114.8116,7167.0
2021-11-10 10:40:00,119.94,119.95,119.51,119.69,6067.0,114.7924,114.802,114.3809,114.5532,6067.0
2021-11-10 10:45:00,119.7,119.73,119.61,119.72,9743.0,114.5627,114.5914,114.4766,114.5819,9743.0
2021-11-10 10:50:00,119.72,119.8,119.72,119.75,2769.0,114.5819,114.6584,114.5819,114.6106,2769.0
2021-11-10 10:55:00,119.78,119.79,119.45,119.48,7645.0,114.6393,114.6489,114.3235,114.3522,7645.0
2021-11-10 11:00:00,119.52,119.74,119.5,119.74,8179.0,114.3904,114.601,114.3713,114.601,8179.0
2021-11-10 11:05:00,119.7,119.75,119.54,119.63,5230.0,114.5627,114.6106,114.4096,114.4957,5230.0
2021-11-10 11:10:00,119.64,119.91,119.64,119.88,7086.0,114.5053,114.7637,114.5053,114.735,7086.0
2021-11-10 11:15:00,119.89,120.02,119.88,119.9,5528.0,114.7446,114.869,114.735,114.7541,5528.0
2021-11-10 11:20:00,119.86,119.89,119.75,119.82,5450.0,114.7159,114.7446,114.6106,114.6776,5450.0
2021-11-10 11:25:00,119.81,119.82,119.62,119.63,5207.0,114.668,114.6776,114.4862,114.4957,5207.0
2021-11-10 11:30:00,119.64,119.64,119.4,119.52,13205.0,114.5053,114.5053,114.2756,114.3904,13205.0
2021-11-10 11:35:00,119.53,119.73,119.53,119.69,3900.0,114.4,114.5914,114.4,114.5532,3900.0
2021-11-10 11:40:00,119.69,119.76,119.62,119.63,4697.0,114.5532,114.6201,114.4862,114.4957,4697.0
2021-11-10 11:45:00,119.61,119.82,119.61,119.79,4529.0,114.4766,114.6776,114.4766,114.6489,4529.0
2021-11-10 11:50:00,119.86,119.94,119.81,119.88,4434.0,114.7159,114.7924,114.668,114.735,4434.0
2021-11-10 11:55:00,119.88,119.89,119.74,119.78,5364.0,114.735,114.7446,114.601,114.6393,5364.0
2021-11-10 12:00:00,119.73,119.74,119.62,119.62,2988.0,114.5914,114.601,114.4862,114.4862,2988.0
2021-11-10 12:05:00,119.61,119.61,119.52,119.58,8384.0,114.4766,114.4766,114.3904,114.4479,8384.0
2021-11-10 12:10:00,119.59,119.6,119.43,119.47,4751.0,114.4574,114.467,114.3043,114.3426,4751.0
2021-11-10 12:15:00,119.47,119.59,119.44,119.46,4010.0,114.3426,114.4574,114.3139,114.333,4010.0
2021-11-10 12:20:00,119.48,119.49,119.31,119.31,1873.0,114.3522,114.3617,114.1895,114.1895,1873.0
2021-11-10 12:25:00,119.3,119.32,119.25,119.28,2340.0,114.1799,114.199,114.132,114.1607,2340.0
2021-11-10 12:30:00,119.32,119.43,119.32,119.37,6817.0,114.199,114.3043,114.199,114.2469,6817.0
2021-11-10 12:35:00,119.38,119.4,119.31,119.37,1300.0,114.2565,114.2756,114.1895,114.2469,1300.0
2021-11-10 12:40:00,119.32,119.33,119.19,119.22,2450.0,114.199,114.2086,114.0746,114.1033,2450.0
2021-11-10 12:45:00,119.23,119.24,119.14,119.24,2628.0,114.1129,114.1225,114.0268,114.1225,2628.0
2021-11-10 12:50:00,119.25,119.35,119.23,119.26,5463.0,114.132,114.2277,114.1129,114.1416,5463.0
2021-11-10 12:55:00,119.28,119.41,119.28,119.36,5851.0,114.1607,114.2852,114.1607,114.2373,5851.0
2021-11-10 13:00:00,119.36,119.37,119.06,119.1,8326.0,114.2373,114.2469,113.9502,113.9885,8326.0
2021-11-10 13:05:00,119.04,119.09,118.94,119.02,9457.0,113.931,113.9789,113.8353,113.9119,9457.0
2021-11-10 13:10:00,119.08,119.25,119.04,119.12,5830.0,113.9693,114.132,113.931,114.0076,5830.0
2021-11-10 13:15:00,119.08,119.11,119.0,119.04,3684.0,113.9693,113.998,113.8928,113.931,3684.0
2021-11-10 13:20:00,118.98,118.99,118.81,118.99,8261.0,113.8736,113.8832,113.7109,113.8832,8261.0
2021-11-10 13:25:00,119.03,119.17,118.99,119.06,6488.0,113.9215,114.0555,113.8832,113.9502,6488.0
2021-11-10 13:30:00,119.05,119.11,118.97,118.97,3648.0,113.9406,113.998,113.8641,113.8641,3648.0
2021-11-10 13:35:00,118.95,118.96,118.87,118.87,4496.0,113.8449,113.8545,113.7683,113.7683,4496.0
2021-11-10 13:40:00,118.81,118.93,118.8,118.85,7726.0,113.7109,113.8258,113.7013,113.7492,7726.0
2021-11-10 13:45:00,118.93,118.95,118.75,118.85,6752.0,113.8258,113.8449,113.6535,113.7492,6752.0
2021-11-10 13:50:00,118.84,119.02,118.84,119.02,9352.0,113.7396,113.9119,113.7396,113.9119,9352.0
2021-11-10 13:55:00,119.0,119.07,118.87,119.04,11010.0,113.8928,113.9598,113.7683,113.931,11010.0
2021-11-10 14:00:00,119.04,119.09,118.9,118.97,12453.0,113.931,113.9789,113.7971,113.8641,12453.0
2021-11-10 14:05:00,118.94,118.98,118.85,118.87,8381.0,113.8353,113.8736,113.7492,113.7683,8381.0
2021-11-10 14:10:00,118.83,118.9,118.82,118.87,3200.0,113.7301,113.7971,113.7205,113.7683,3200.0
2021-11-10 14:15:00,118.9,119.04,118.88,118.97,6650.0,113.7971,113.931,113.7779,113.8641,6650.0
2021-11-10 14:20:00,119.0,119.1,118.93,119.04,10464.0,113.8928,113.9885,113.8258,113.931,10464.0
2021-11-10 14:25:00,119.06,119.07,118.78,118.8,7200.0,113.9502,113.9598,113.6822,113.7013,7200.0
2021-11-10 14:30:00,118.8,119.01,118.77,118.93,7412.0,113.7013,113.9023,113.6726,113.8258,7412.0
2021-11-10 14:35:00,118.95,119.04,118.86,118.91,7661.0,113.8449,113.931,113.7588,113.8066,7661.0
2021-11-10 14:40:00,118.9,118.94,118.61,118.73,17113.0,113.7971,113.8353,113.5195,113.6344,17113.0
2021-11-10 14:45:00,118.73,118.98,118.69,118.86,16109.0,113.6344,113.8736,113.5961,113.7588,16109.0
2021-11-10 14:50:00,118.87,118.89,118.75,118.86,9312.0,113.7683,113.7875,113.6535,113.7588,9312.0
2021-11-10 14:55:00,118.86,118.91,118.74,118.78,7438.0,113.7588,113.8066,113.6439,113.6822,7438.0
2021-11-10 15:00:00,118.79,118.92,118.76,118.84,4580.0,113.6918,113.8162,113.6631,113.7396,4580.0
2021-11-10 15:05:00,118.84,119.01,118.81,118.88,4269.0,113.7396,113.9023,113.7109,113.7779,4269.0
2021-11-10 15:10:00,118.87,119.12,118.87,119.04,8879.0,113.7683,114.0076,113.7683,113.931,8879.0
2021-11-10 15:15:00,119.04,119.06,118.96,119.04,5922.0,113.931,113.9502,113.8545,113.931,5922.0
2021-11-10 15:20:00,119.06,119.1,118.87,118.87,12801.0,113.9502,113.9885,113.7683,113.7683,12801.0
2021-11-10 15:25:00,118.88,118.95,118.83,118.84,5346.0,113.7779,113.8449,113.7301,113.7396,5346.0
2021-11-10 15:30:00,118.83,118.96,118.78,118.83,8839.0,113.7301,113.8545,113.6822,113.7301,8839.0
2021-11-10 15:35:00,118.86,118.86,118.77,118.78,7792.0,113.7588,113.7588,113.6726,113.6822,7792.0
2021-11-10 15:40:00,118.82,118.9,118.62,118.62,5674.0,113.7205,113.7971,113.5291,113.5291,5674.0
2021-11-10 15:45:00,118.63,118.73,118.57,118.61,11749.0,113.5386,113.6344,113.4812,113.5195,11749.0
2021-11-10 15:50:00,118.63,118.72,118.61,118.65,17374.0,113.5386,113.6248,113.5195,113.5578,17374.0
2021-11-10 15:55:00,118.64,118.81,118.63,118.67,41648.0,113.5482,113.7109,113.5386,113.5769,41648.0
2021-11-11 09:30:00,116.82,117.62,116.27,116.93,67697.0,111.8063,112.572,111.2799,111.9116,67697.0
2021-11-11 09:35:00,116.74,117.01,116.49,116.84,36970.0,111.7298,111.9882,111.4905,111.8255,36970.0
2021-11-11 09:40:00,116.63,117.14,116.59,117.03,34483.0,111.6245,112.1126,111.5862,112.0073,34483.0
2021-11-11 09:45:00,117.07,117.07,116.68,116.83,53083.0,112.0456,112.0456,111.6723,111.8159,53083.0
2021-11-11 09:50:00,116.87,117.08,116.61,116.71,24659.0,111.8542,112.0552,111.6053,111.701,24659.0
2021-11-11 09:55:00,116.68,116.7,116.31,116.31,10842.0,111.6723,111.6915,111.3182,111.3182,10842.0
2021-11-11 10:00:00,116.3,116.42,116.14,116.38,9856.0,111.3086,111.4235,111.1555,111.3852,9856.0
2021-11-11 10:05:00,116.4,116.47,116.25,116.25,5143.0,111.4044,111.4713,111.2608,111.2608,5143.0
2021-11-11 10:10:00,116.2,116.2,116.03,116.08,4224.0,111.2129,111.2129,111.0502,111.0981,4224.0
2021-11-11 10:15:00,116.1,116.13,116.0,116.12,4312.0,111.1172,111.1459,111.0215,111.1364,4312.0
2021-11-11 10:20:00,116.12,116.12,115.7,115.83,8608.0,111.1364,111.1364,110.7344,110.8588,8608.0
2021-11-11 10:25:00,115.83,115.89,115.56,115.67,6920.0,110.8588,110.9162,110.6004,110.7057,6920.0
2021-11-11 10:30:00,115.65,115.88,115.65,115.8,140754.0,110.6865,110.9067,110.6865,110.8301,140754.0
2021-11-11 10:35:00,115.84,116.25,115.83,116.13,40457.0,110.8684,111.2608,110.8588,111.1459,40457.0
2021-11-11 10:40:00,116.05,116.05,115.78,115.83,7668.0,111.0694,111.0694,110.811,110.8588,7668.0
2021-11-11 10:45:00,115.87,115.92,115.37,115.37,17152.0,110.8971,110.945,110.4186,110.4186,17152.0
2021-11-11 10:50:00,115.38,115.58,115.33,115.5,39348.0,110.4281,110.6195,110.3803,110.543,39348.0
2021-11-11 10:55:00,115.55,115.87,115.55,115.82,42202.0,110.5908,110.8971,110.5908,110.8492,42202.0
2021-11-11 11:00:00,115.82,116.09,115.8,116.01,7536.0,110.8492,111.1077,110.8301,111.0311,7536.0
2021-11-11 11:05:00,116.0,116.05,115.89,116.03,6824.0,111.0215,111.0694,110.9162,111.0502,6824.0
2021-11-11 11:10:00,116.04,116.06,115.85,115.92,9725.0,111.0598,111.0789,110.878,110.945,9725.0
2021-11-11 11:15:00,115.95,116.14,115.94,116.09,9321.0,110.9737,111.1555,110.9641,111.1077,9321.0
2021-11-11 11:20:00,116.09,116.18,115.96,115.98,4894.0,111.1077,111.1938,110.9832,111.0024,4894.0
2021-11-11 11:25:00,115.98,115.99,115.82,115.95,32864.0,111.0024,111.0119,110.8492,110.9737,32864.0
2021-11-11 11:30:00,115.95,116.23,115.87,116.22,8386.0,110.9737,111.2416,110.8971,111.2321,8386.0
2021-11-11 11:35:00,116.23,116.57,116.16,116.57,45424.0,111.2416,111.5671,111.1747,111.5671,45424.0
2021-11-11 11:40:00,116.56,116.56,116.44,116.45,19762.0,111.5575,111.5575,111.4426,111.4522,19762.0
2021-11-11 11:45:00,116.45,116.45,116.19,116.23,15063.0,111.4522,111.4522,111.2034,111.2416,15063.0
2021-11-11 11:50:00,116.22,116.26,116.12,116.13,4867.0,111.2321,111.2704,111.1364,111.1459,4867.0
2021-11-11 11:55:00,116.15,116.15,116.05,116.07,2275.0,111.1651,111.1651,111.0694,111.0885,2275.0
2021-11-11 12:00:00,116.11,116.27,116.07,116.23,24233.0,111.1268,111.2799,111.0885,111.2416,24233.0
2021-11-11 12:05:00,116.27,116.31,116.1,116.1,15893.0,111.2799,111.3182,111.1172,111.1172,15893.0
2021-11-11 12:10:00,116.08,116.08,115.89,115.89,3489.0,111.0981,111.0981,110.9162,110.9162,3489.0
2021-11-11 12:15:00,115.89,115.89,115.74,115.89,4533.0,110.9162,110.9162,110.7727,110.9162,4533.0
2021-11-11 12:20:00,115.92,115.92,115.76,115.8,4623.0,110.945,110.945,110.7918,110.8301,4623.0
2021-11-11 12:25:00,115.8,115.83,115.75,115.82,4577.0,110.8301,110.8588,110.7822,110.8492,4577.0
2021-11-11 12:30:00,115.8,116.03,115.79,116.03,14420.0,110.8301,111.0502,110.8205,111.0502,14420.0
2021-11-11 12:35:00,116.05,116.09,116.0,116.03,6741.0,111.0694,111.1077,111.0215,111.0502,6741.0
2021-11-11 12:40:00,116.03,116.07,115.95,116.0,12085.0,111.0502,111.0885,110.9737,111.0215,12085.0
2021-11-11 12:45:00,115.93,116.01,115.91,116.01,8966.0,110.9545,111.0311,110.9354,111.0311,8966.0
2021-11-11 12:50:00,116.0,116.01,115.9,116.0,12431.0,111.0215,111.0311,110.9258,111.0215,12431.0
2021-11-11 12:55:00,116.02,116.05,115.97,116.05,3742.0,111.0407,111.0694,110.9928,111.0694,3742.0
2021-11-11 13:00:00,116.09,116.09,115.98,115.98,3447.0,111.1077,111.1077,111.0024,111.0024,3447.0
2021-11-11 13:05:00,115.99,116.04,115.95,116.04,13804.0,111.0119,111.0598,110.9737,111.0598,13804.0
2021-11-11 13:10:00,116.06,116.11,115.89,116.0,19197.0,111.0789,111.1268,110.9162,111.0215,19197.0
2021-11-11 13:15:00,116.02,116.04,115.98,116.02,3329.0,111.0407,111.0598,111.0024,111.0407,3329.0
2021-11-11 13:20:00,116.0,116.04,115.96,115.97,3387.0,111.0215,111.0598,110.9832,110.9928,3387.0
2021-11-11 13:25:00,115.98,116.04,115.95,116.02,19875.0,111.0024,111.0598,110.9737,111.0407,19875.0
2021-11-11 13:30:00,116.02,116.07,116.0,116.02,3100.0,111.0407,111.0885,111.0215,111.0407,3100.0
2021-11-11 13:35:00,116.05,116.07,116.02,116.07,3053.0,111.0694,111.0885,111.0407,111.0885,3053.0
2021-11-11 13:40:00,116.07,116.12,116.03,116.1,8395.0,111.0885,111.1364,111.0502,111.1172,8395.0
2021-11-11 13:45:00,116.1,116.21,116.1,116.2,6414.0,111.1172,111.2225,111.1172,111.2129,6414.0
2021-11-11 13:50:00,116.2,116.32,116.13,116.2,52828.0,111.2129,111.3278,111.1459,111.2129,52828.0
2021-11-11 13:55:00,116.2,116.2,116.15,116.17,3460.0,111.2129,111.2129,111.1651,111.1842,3460.0
2021-11-11 14:00:00,116.16,116.24,116.04,116.06,4214.0,111.1747,111.2512,111.0598,111.0789,4214.0
2021-11-11 14:05:00,116.05,116.05,115.97,116.0,24771.0,111.0694,111.0694,110.9928,111.0215,24771.0
2021-11-11 14:10:00,115.99,116.14,115.98,116.08,10802.0,111.0119,111.1555,111.0024,111.0981,10802.0
2021-11-11 14:15:00,116.0,116.0,115.79,115.9,20153.0,111.0215,111.0215,110.8205,110.9258,20153.0
2021-11-11 14:20:00,115.89,115.89,115.81,115.86,4544.0,110.9162,110.9162,110.8397,110.8875,4544.0
2021-11-11 14:25:00,115.85,115.85,115.79,115.84,6087.0,110.878,110.878,110.8205,110.8684,6087.0
2021-11-11 14:30:00,115.85,115.89,115.81,115.85,5796.0,110.878,110.9162,110.8397,110.878,5796.0
2021-11-11 14:35:00,115.9,116.08,115.9,116.08,6174.0,110.9258,111.0981,110.9258,111.0981,6174.0
2021-11-11 14:40:00,116.07,116.11,116.02,116.02,2912.0,111.0885,111.1268,111.0407,111.0407,2912.0
2021-11-11 14:45:00,116.0,116.11,115.98,116.07,7542.0,111.0215,111.1268,111.0024,111.0885,7542.0
2021-11-11 14:50:00,116.07,116.07,115.98,115.98,8093.0,111.0885,111.0885,111.0024,111.0024,8093.0
2021-11-11 14:55:00,115.99,116.08,115.98,116.06,13272.0,111.0119,111.0981,111.0024,111.0789,13272.0
2021-11-11 15:00:00,116.07,116.16,116.02,116.15,16640.0,111.0885,111.1747,111.0407,111.1651,16640.0
2021-11-11 15:05:00,116.12,116.25,116.11,116.19,9501.0,111.1364,111.2608,111.1268,111.2034,9501.0
2021-11-11 15:10:00,116.19,116.2,115.94,115.95,37165.0,111.2034,111.2129,110.9641,110.9737,37165.0
2021-11-11 15:15:00,115.95,116.12,115.91,116.11,10979.0,110.9737,111.1364,110.9354,111.1268,10979.0
2021-11-11 15:20:00,116.1,116.13,116.06,116.08,10381.0,111.1172,111.1459,111.0789,111.0981,10381.0
2021-11-11 15:25:00,116.09,116.2,116.04,116.19,9836.0,111.1077,111.2129,111.0598,111.2034,9836.0
2021-11-11 15:30:00,116.19,116.29,116.08,116.14,14090.0,111.2034,111.2991,111.0981,111.1555,14090.0
2021-11-11 15:35:00,116.15,116.24,116.1,116.1,10700.0,111.1651,111.2512,111.1172,111.1172,10700.0
2021-11-11 15:40:00,116.11,116.15,116.01,116.02,12403.0,111.1268,111.1651,111.0311,111.0407,12403.0
2021-11-11 15:45:00,116.02,116.02,115.91,115.94,27299.0,111.0407,111.0407,110.9354,110.9641,27299.0
2021-11-11 15:50:00,115.93,116.06,115.71,115.74,67975.0,110.9545,111.0789,110.744,110.7727,67975.0
2021-11-11 15:55:00,115.74,115.74,115.29,115.46,154602.0,110.7727,110.7727,110.342,110.5047,154602.0
2021-11-12 09:30:00,116.43,116.61,115.33,115.73,36910.0,111.4331,111.6053,110.3803,110.7631,36910.0
2021-11-12 09:35:00,115.7,115.7,114.83,114.99,21686.0,110.7344,110.7344,109.9017,110.0549,21686.0
2021-11-12 09:40:00,115.08,115.38,114.76,115.26,14530.0,110.141,110.4281,109.8347,110.3133,14530.0
2021-11-12 09:45:00,115.27,115.27,115.01,115.04,10838.0,110.3228,110.3228,110.074,110.1027,10838.0
2021-11-12 09:50:00,115.03,115.18,114.88,114.89,8154.0,110.0931,110.2367,109.9496,109.9592,8154.0
2021-11-12 09:55:00,114.86,115.0,114.71,114.71,9287.0,109.9304,110.0644,109.7869,109.7869,9287.0
2021-11-12 10:00:00,114.71,115.02,114.68,114.77,9777.0,109.7869,110.0836,109.7582,109.8443,9777.0
2021-11-12 10:05:00,114.78,115.16,114.78,115.16,7246.0,109.8539,110.2176,109.8539,110.2176,7246.0
2021-11-12 10:10:00,115.21,115.26,115.11,115.2,6309.0,110.2654,110.3133,110.1697,110.2559,6309.0
2021-11-12 10:15:00,115.18,115.2,115.03,115.11,3183.0,110.2367,110.2559,110.0931,110.1697,3183.0
2021-11-12 10:20:00,115.23,115.23,115.08,115.12,9203.0,110.2846,110.2846,110.141,110.1793,9203.0
2021-11-12 10:25:00,115.11,115.12,114.83,115.05,5382.0,110.1697,110.1793,109.9017,110.1123,5382.0
2021-11-12 10:30:00,115.03,115.14,115.0,115.08,5102.0,110.0931,110.1984,110.0644,110.141,5102.0
2021-11-12 10:35:00,115.12,115.23,115.11,115.13,3470.0,110.1793,110.2846,110.1697,110.1889,3470.0
2021-11-12 10:40:00,115.11,115.21,115.1,115.1,4027.0,110.1697,110.2654,110.1601,110.1601,4027.0
2021-11-12 10:45:00,115.09,115.36,115.09,115.36,7327.0,110.1506,110.409,110.1506,110.409,7327.0
2021-11-12 10:50:00,115.41,115.47,115.33,115.33,3691.0,110.4568,110.5143,110.3803,110.3803,3691.0
2021-11-12 10:55:00,115.34,115.39,115.25,115.35,7879.0,110.3898,110.4377,110.3037,110.3994,7879.0
2021-11-12 11:00:00,115.35,115.62,115.35,115.62,4906.0,110.3994,110.6578,110.3994,110.6578,4906.0
2021-11-12 11:05:00,115.6,115.73,115.53,115.73,3419.0,110.6387,110.7631,110.5717,110.7631,3419.0
2021-11-12 11:10:00,115.73,115.73,115.54,115.55,6776.0,110.7631,110.7631,110.5813,110.5908,6776.0
2021-11-12 11:15:00,115.58,115.84,115.55,115.8,8565.0,110.6195,110.8684,110.5908,110.8301,8565.0
2021-11-12 11:20:00,115.8,115.91,115.78,115.83,4702.0,110.8301,110.9354,110.811,110.8588,4702.0
2021-11-12 11:25:00,115.8,115.8,115.6,115.64,4306.0,110.8301,110.8301,110.6387,110.677,4306.0
2021-11-12 11:30:00,115.61,115.66,115.37,115.58,6801.0,110.6483,110.6961,110.4186,110.6195,6801.0
2021-11-12 11:35:00,115.58,115.59,115.4,115.46,4787.0,110.6195,110.6291,110.4473,110.5047,4787.0
2021-11-12 11:40:00,115.45,115.62,115.42,115.53,5533.0,110.4951,110.6578,110.4664,110.5717,5533.0
2021-11-12 11:45:00,115.53,115.77,115.52,115.75,2000.0,110.5717,110.8014,110.5621,110.7822,2000.0
2021-11-12 11:50:00,115.74,115.91,115.73,115.91,4052.0,110.7727,110.9354,110.7631,110.9354,4052.0
2021-11-12 11:55:00,115.88,115.88,115.71,115.73,3867.0,110.9067,110.9067,110.744,110.7631,3867.0
2021-11-12 12:00:00,115.73,115.83,115.64,115.7,4520.0,110.7631,110.8588,110.677,110.7344,4520.0
2021-11-12 12:05:00,115.73,115.74,115.6,115.6,2200.0,110.7631,110.7727,110.6387,110.6387,2200.0
2021-11-12 12:10:00,115.63,115.73,115.61,115.67,11477.0,110.6674,110.7631,110.6483,110.7057,11477.0
2021-11-12 12:15:00,115.68,115.72,115.62,115.63,3123.0,110.7153,110.7535,110.6578,110.6674,3123.0
2021-11-12 12:20:00,115.6,115.6,115.41,115.42,5028.0,110.6387,110.6387,110.4568,110.4664,5028.0
2021-11-12 12:25:00,115.39,115.42,115.32,115.32,5181.0,110.4377,110.4664,110.3707,110.3707,5181.0
2021-11-12 12:30:00,115.31,115.31,115.16,115.18,3298.0,110.3611,110.3611,110.2176,110.2367,3298.0
2021-11-12 12:35:00,115.15,115.15,114.98,115.06,9710.0,110.208,110.208,110.0453,110.1219,9710.0
2021-11-12 12:40:00,115.06,115.18,115.06,115.18,3600.0,110.1219,110.2367,110.1219,110.2367,3600.0
2021-11-12 12:45:00,115.23,115.23,115.1,115.13,7562.0,110.2846,110.2846,110.1601,110.1889,7562.0
2021-11-12 12:50:00,115.13,115.13,115.0,115.01,5492.0,110.1889,110.1889,110.0644,110.074,5492.0
2021-11-12 12:55:00,115.03,115.07,114.96,115.07,11373.0,110.0931,110.1314,110.0262,110.1314,11373.0
2021-11-12 13:00:00,115.05,115.12,115.02,115.1,4502.0,110.1123,110.1793,110.0836,110.1601,4502.0
2021-11-12 13:05:00,115.14,115.14,115.06,115.11,6429.0,110.1984,110.1984,110.1219,110.1697,6429.0
2021-11-12 13:10:00,115.1,115.16,115.1,115.16,6349.0,110.1601,110.2176,110.1601,110.2176,6349.0
2021-11-12 13:15:00,115.14,115.21,115.11,115.17,4000.0,110.1984,110.2654,110.1697,110.2271,4000.0
2021-11-12 13:20:00,115.19,115.3,115.18,115.2,6064.0,110.2463,110.3516,110.2367,110.2559,6064.0
2021-11-12 13:25:00,115.19,115.23,115.13,115.13,3413.0,110.2463,110.2846,110.1889,110.1889,3413.0
2021-11-12 13:30:00,115.15,115.33,115.15,115.29,4100.0,110.208,110.3803,110.208,110.342,4100.0
2021-11-12 13:35:00,115.28,115.28,115.1,115.11,3900.0,110.3324,110.3324,110.1601,110.1697,3900.0
2021-11-12 13:40:00,115.12,115.16,115.11,115.15,5530.0,110.1793,110.2176,110.1697,110.208,5530.0
2021-11-12 13:45:00,115.15,115.27,115.13,115.27,5403.0,110.208,110.3228,110.1889,110.3228,5403.0
2021-11-12 13:50:00,115.28,115.37,115.26,115.34,5350.0,110.3324,110.4186,110.3133,110.3898,5350.0
2021-11-12 13:55:00,115.35,115.38,115.3,115.38,5155.0,110.3994,110.4281,110.3516,110.4281,5155.0
2021-11-12 14:00:00,115.37,115.42,115.22,115.36,18488.0,110.4186,110.4664,110.275,110.409,18488.0
2021-11-12 14:05:00,115.33,115.38,115.18,115.32,14217.0,110.3803,110.4281,110.2367,110.3707,14217.0
2021-11-12 14:10:00,115.35,115.4,115.34,115.39,4000.0,110.3994,110.4473,110.3898,110.4377,4000.0
2021-11-12 14:15:00,115.39,115.39,115.2,115.2,5618.0,110.4377,110.4377,110.2559,110.2559,5618.0
2021-11-12 14:20:00,115.19,115.22,115.04,115.1,15286.0,110.2463,110.275,110.1027,110.1601,15286.0
2021-11-12 14:25:00,115.1,115.17,114.94,114.94,15384.0,110.1601,110.2271,110.007,110.007,15384.0
2021-11-12 14:30:00,114.96,115.05,114.92,114.99,4401.0,110.0262,110.1123,109.9879,110.0549,4401.0
2021-11-12 14:35:00,114.98,115.12,114.93,115.12,3955.0,110.0453,110.1793,109.9974,110.1793,3955.0
2021-11-12 14:40:00,115.1,115.16,115.06,115.06,5862.0,110.1601,110.2176,110.1219,110.1219,5862.0
2021-11-12 14:45:00,115.08,115.21,115.08,115.21,3800.0,110.141,110.2654,110.141,110.2654,3800.0
2021-11-12 14:50:00,115.21,115.25,115.18,115.24,5828.0,110.2654,110.3037,110.2367,110.2941,5828.0
2021-11-12 14:55:00,115.26,115.35,115.22,115.22,6735.0,110.3133,110.3994,110.275,110.275,6735.0
2021-11-12 15:00:00,115.22,115.27,115.21,115.24,5328.0,110.275,110.3228,110.2654,110.2941,5328.0
2021-11-12 15:05:00,115.23,115.27,115.18,115.2,6319.0,110.2846,110.3228,110.2367,110.2559,6319.0
2021-11-12 15:10:00,115.2,115.2,115.11,115.19,8747.0,110.2559,110.2559,110.1697,110.2463,8747.0
2021-11-12 15:15:00,115.2,115.25,115.15,115.19,9518.0,110.2559,110.3037,110.208,110.2463,9518.0
2021-11-12 15:20:00,115.19,115.19,115.04,115.1,10814.0,110.2463,110.2463,110.1027,110.1601,10814.0
2021-11-12 15:25:00,115.1,115.21,115.03,115.17,11899.0,110.1601,110.2654,110.0931,110.2271,11899.0
2021-11-12 15:30:00,115.2,115.43,115.17,115.41,9634.0,110.2559,110.476,110.2271,110.4568,9634.0
2021-11-12 15:35:00,115.41,115.54,115.41,115.47,14207.0,110.4568,110.5813,110.4568,110.5143,14207.0
2021-11-12 15:40:00,115.48,115.6,115.47,115.59,14420.0,110.5238,110.6387,110.5143,110.6291,14420.0
2021-11-12 15:45:00,115.58,115.68,115.57,115.59,18648.0,110.6195,110.7153,110.61,110.6291,18648.0
2021-11-12 15:50:00,115.59,115.75,115.45,115.48,26727.0,110.6291,110.7822,110.4951,110.5238,26727.0
2021-11-12 15:55:00,115.48,115.54,115.4,115.5,71660.0,110.5238,110.5813,110.4473,110.543,71660.0
2021-11-15 09:30:00,116.82,117.16,116.6,116.69,31271.0,111.8063,112.1317,111.5958,111.6819,31271.0
2021-11-15 09:35:00,116.66,116.85,116.47,116.61,4497.0,111.6532,111.835,111.4713,111.6053,4497.0
2021-11-15 09:40:00,116.66,117.24,116.52,117.09,6483.0,111.6532,112.2083,111.5192,112.0647,6483.0
2021-11-15 09:45:00,117.11,117.18,116.9,117.02,7663.0,112.0839,112.1509,111.8829,111.9977,7663.0
2021-11-15 09:50:00,117.0,117.0,116.53,116.58,11452.0,111.9786,111.9786,111.5288,111.5766,11452.0
2021-11-15 09:55:00,116.58,116.77,116.47,116.77,7864.0,111.5766,111.7585,111.4713,111.7585,7864.0
2021-11-15 10:00:00,116.68,116.83,116.54,116.66,7667.0,111.6723,111.8159,111.5383,111.6532,7667.0
2021-11-15 10:05:00,116.71,116.97,116.66,116.97,6023.0,111.701,111.9499,111.6532,111.9499,6023.0
2021-11-15 10:10:00,116.93,117.46,116.92,117.35,15314.0,111.9116,112.4189,111.902,112.3136,15314.0
2021-11-15 10:15:00,117.3,117.7,117.22,117.67,17369.0,112.2657,112.6486,112.1892,112.6198,17369.0
2021-11-15 10:20:00,117.69,117.97,117.68,117.91,13502.0,112.639,112.907,112.6294,112.8495,13502.0
2021-11-15 10:25:00,117.86,117.86,117.59,117.67,28430.0,112.8017,112.8017,112.5433,112.6198,28430.0
2021-11-15 10:30:00,117.65,117.67,117.44,117.44,9841.0,112.6007,112.6198,112.3997,112.3997,9841.0
2021-11-15 10:35:00,117.37,117.38,117.05,117.08,10516.0,112.3327,112.3423,112.0265,112.0552,10516.0
2021-11-15 10:40:00,117.12,117.16,116.91,116.97,7306.0,112.0934,112.1317,111.8925,111.9499,7306.0
2021-11-15 10:45:00,117.0,117.15,116.94,117.15,16926.0,111.9786,112.1222,111.9212,112.1222,16926.0
2021-11-15 10:50:00,117.14,117.21,116.85,116.85,15752.0,112.1126,112.1796,111.835,111.835,15752.0
2021-11-15 10:55:00,116.83,116.95,116.68,116.8,12008.0,111.8159,111.9307,111.6723,111.7872,12008.0
2021-11-15 11:00:00,116.79,116.95,116.77,116.93,11741.0,111.7776,111.9307,111.7585,111.9116,11741.0
2021-11-15 11:05:00,116.95,117.0,116.88,116.93,13229.0,111.9307,111.9786,111.8638,111.9116,13229.0
2021-11-15 11:10:00,116.94,116.98,116.71,116.71,8873.0,111.9212,111.9595,111.701,111.701,8873.0
2021-11-15 11:15:00,116.74,116.75,116.43,116.43,5951.0,111.7298,111.7393,111.4331,111.4331,5951.0
2021-11-15 11:20:00,116.47,116.5,116.27,116.27,7382.0,111.4713,111.5001,111.2799,111.2799,7382.0
2021-11-15 11:25:00,116.31,116.45,116.2,116.22,8856.0,111.3182,111.4522,111.2129,111.2321,8856.0
2021-11-15 11:30:00,116.22,116.22,116.12,116.13,3741.0,111.2321,111.2321,111.1364,111.1459,3741.0
2021-11-15 11:35:00,116.13,116.27,116.13,116.24,5071.0,111.1459,111.2799,111.1459,111.2512,5071.0
2021-11-15 11:40:00,116.25,116.25,115.68,115.68,5300.0,111.2608,111.2608,110.7153,110.7153,5300.0
2021-11-15 11:45:00,115.66,115.96,115.61,115.88,12526.0,110.6961,110.9832,110.6483,110.9067,12526.0
2021-11-15 11:50:00,115.85,115.85,115.58,115.59,4021.0,110.878,110.878,110.6195,110.6291,4021.0
2021-11-15 11:55:00,115.64,115.71,115.55,115.7,3027.0,110.677,110.744,110.5908,110.7344,3027.0
2021-11-15 12:00:00,115.69,115.8,115.66,115.74,3904.0,110.7248,110.8301,110.6961,110.7727,3904.0
2021-11-15 12:05:00,115.72,115.93,115.71,115.93,3373.0,110.7535,110.9545,110.744,110.9545,3373.0
2021-11-15 12:10:00,115.9,115.93,115.82,115.82,3415.0,110.9258,110.9545,110.8492,110.8492,3415.0
2021-11-15 12:15:00,115.79,115.8,115.64,115.68,15711.0,110.8205,110.8301,110.677,110.7153,15711.0
2021-11-15 12:20:00,115.78,115.79,115.64,115.74,5041.0,110.811,110.8205,110.677,110.7727,5041.0
2021-11-15 12:25:00,115.74,115.75,115.55,115.56,3917.0,110.7727,110.7822,110.5908,110.6004,3917.0
2021-11-15 12:30:00,115.57,115.68,115.57,115.65,7756.0,110.61,110.7153,110.61,110.6865,7756.0
2021-11-15 12:35:00,115.63,115.74,115.57,115.63,3419.0,110.6674,110.7727,110.61,110.6674,3419.0
2021-11-15 12:40:00,115.6,115.75,115.55,115.67,12877.0,110.6387,110.7822,110.5908,110.7057,12877.0
2021-11-15 12:45:00,115.69,115.74,115.61,115.71,3925.0,110.7248,110.7727,110.6483,110.744,3925.0
2021-11-15 12:50:00,115.69,115.75,115.58,115.74,6227.0,110.7248,110.7822,110.6195,110.7727,6227.0
2021-11-15 12:55:00,115.73,115.82,115.73,115.82,5418.0,110.7631,110.8492,110.7631,110.8492,5418.0
2021-11-15 13:00:00,115.81,115.84,115.74,115.77,5032.0,110.8397,110.8684,110.7727,110.8014,5032.0
2021-11-15 13:05:00,115.78,115.86,115.78,115.85,2730.0,110.811,110.8875,110.811,110.878,2730.0
2021-11-15 13:10:00,115.85,115.85,115.79,115.82,2806.0,110.878,110.878,110.8205,110.8492,2806.0
2021-11-15 13:15:00,115.81,115.93,115.77,115.81,4778.0,110.8397,110.9545,110.8014,110.8397,4778.0
2021-11-15 13:20:00,115.83,115.88,115.67,115.73,5623.0,110.8588,110.9067,110.7057,110.7631,5623.0
2021-11-15 13:25:00,115.73,115.76,115.64,115.76,2262.0,110.7631,110.7918,110.677,110.7918,2262.0
2021-11-15 13:30:00,115.78,115.78,115.67,115.69,6710.0,110.811,110.811,110.7057,110.7248,6710.0
2021-11-15 13:35:00,115.7,115.89,115.68,115.89,3321.0,110.7344,110.9162,110.7153,110.9162,3321.0
2021-11-15 13:40:00,115.91,115.95,115.87,115.94,3212.0,110.9354,110.9737,110.8971,110.9641,3212.0
2021-11-15 13:45:00,115.94,116.01,115.84,115.97,27904.0,110.9641,111.0311,110.8684,110.9928,27904.0
2021-11-15 13:50:00,115.97,115.97,115.81,115.87,2985.0,110.9928,110.9928,110.8397,110.8971,2985.0
2021-11-15 13:55:00,115.89,115.95,115.83,115.91,4371.0,110.9162,110.9737,110.8588,110.9354,4371.0
2021-11-15 14:00:00,115.89,116.07,115.86,116.05,6281.0,110.9162,111.0885,110.8875,111.0694,6281.0
2021-11-15 14:05:00,116.05,116.06,116.0,116.02,3500.0,111.0694,111.0789,111.0215,111.0407,3500.0
2021-11-15 14:10:00,116.06,116.16,116.05,116.12,3789.0,111.0789,111.1747,111.0694,111.1364,3789.0
2021-11-15 14:15:00,116.17,116.18,116.1,116.12,2555.0,111.1842,111.1938,111.1172,111.1364,2555.0
2021-11-15 14:20:00,116.14,116.19,116.09,116.17,4961.0,111.1555,111.2034,111.1077,111.1842,4961.0
2021-11-15 14:25:00,116.18,116.18,115.98,115.98,8606.0,111.1938,111.1938,111.0024,111.0024,8606.0
2021-11-15 14:30:00,115.98,116.01,115.91,115.98,6909.0,111.0024,111.0311,110.9354,111.0024,6909.0
2021-11-15 14:35:00,115.98,115.98,115.87,115.88,6783.0,111.0024,111.0024,110.8971,110.9067,6783.0
2021-11-15 14:40:00,115.86,115.86,115.64,115.64,8544.0,110.8875,110.8875,110.677,110.677,8544.0
2021-11-15 14:45:00,115.62,115.65,115.56,115.62,13320.0,110.6578,110.6865,110.6004,110.6578,13320.0
2021-11-15 14:50:00,115.62,115.67,115.39,115.39,8038.0,110.6578,110.7057,110.4377,110.4377,8038.0
2021-11-15 14:55:00,115.41,115.55,115.41,115.49,13172.0,110.4568,110.5908,110.4568,110.5334,13172.0
2021-11-15 15:00:00,115.49,115.55,115.47,115.47,8849.0,110.5334,110.5908,110.5143,110.5143,8849.0
2021-11-15 15:05:00,115.47,115.49,115.31,115.35,10719.0,110.5143,110.5334,110.3611,110.3994,10719.0
2021-11-15 15:10:00,115.37,115.4,115.21,115.4,11607.0,110.4186,110.4473,110.2654,110.4473,11607.0
2021-11-15 15:15:00,115.37,115.38,115.27,115.27,8461.0,110.4186,110.4281,110.3228,110.3228,8461.0
2021-11-15 15:20:00,115.27,115.45,115.27,115.41,14264.0,110.3228,110.4951,110.3228,110.4568,14264.0
2021-11-15 15:25:00,115.43,115.45,115.32,115.36,14971.0,110.476,110.4951,110.3707,110.409,14971.0
2021-11-15 15:30:00,115.36,115.37,115.25,115.3,15463.0,110.409,110.4186,110.3037,110.3516,15463.0
2021-11-15 15:35:00,115.29,115.46,115.15,115.29,20026.0,110.342,110.5047,110.208,110.342,20026.0
2021-11-15 15:40:00,115.3,115.3,115.18,115.22,27271.0,110.3516,110.3516,110.2367,110.275,27271.0
2021-11-15 15:45:00,115.2,115.2,115.07,115.09,33156.0,110.2559,110.2559,110.1314,110.1506,33156.0
2021-11-15 15:50:00,115.08,115.12,115.03,115.09,43250.0,110.141,110.1793,110.0931,110.1506,43250.0
2021-11-15 15:55:00,115.1,115.48,115.1,115.44,80544.0,110.1601,110.5238,110.1601,110.4856,80544.0
2021-11-16 09:30:00,115.9,116.26,115.27,115.27,41547.0,110.9258,111.2704,110.3228,110.3228,41547.0
2021-11-16 09:35:00,115.26,115.67,115.13,115.16,8092.0,110.3133,110.7057,110.1889,110.2176,8092.0
2021-11-16 09:40:00,115.12,115.35,114.91,115.32,7806.0,110.1793,110.3994,109.9783,110.3707,7806.0
2021-11-16 09:45:00,115.34,115.44,115.07,115.35,6800.0,110.3898,110.4856,110.1314,110.3994,6800.0
2021-11-16 09:50:00,115.48,115.49,115.2,115.32,12513.0,110.5238,110.5334,110.2559,110.3707,12513.0
2021-11-16 09:55:00,115.35,115.52,115.05,115.09,5989.0,110.3994,110.5621,110.1123,110.1506,5989.0
2021-11-16 10:00:00,115.06,115.28,115.05,115.24,9859.0,110.1219,110.3324,110.1123,110.2941,9859.0
2021-11-16 10:05:00,115.22,115.23,114.94,115.08,14235.0,110.275,110.2846,110.007,110.141,14235.0
2021-11-16 10:10:00,115.07,115.11,114.85,115.01,11204.0,110.1314,110.1697,109.9209,110.074,11204.0
2021-11-16 10:15:00,115.03,115.34,115.03,115.3,12332.0,110.0931,110.3898,110.0931,110.3516,12332.0
2021-11-16 10:20:00,115.28,115.34,115.17,115.27,6449.0,110.3324,110.3898,110.2271,110.3228,6449.0
2021-11-16 10:25:00,115.28,115.3,115.16,115.23,8925.0,110.3324,110.3516,110.2176,110.2846,8925.0
2021-11-16 10:30:00,115.21,115.35,115.21,115.3,9543.0,110.2654,110.3994,110.2654,110.3516,9543.0
2021-11-16 10:35:00,115.27,115.35,115.22,115.28,3700.0,110.3228,110.3994,110.275,110.3324,3700.0
2021-11-16 10:40:00,115.26,115.32,115.19,115.29,3556.0,110.3133,110.3707,110.2463,110.342,3556.0
2021-11-16 10:45:00,115.32,115.32,115.13,115.13,2521.0,110.3707,110.3707,110.1889,110.1889,2521.0
2021-11-16 10:50:00,115.15,115.23,115.03,115.17,6612.0,110.208,110.2846,110.0931,110.2271,6612.0
2021-11-16 10:55:00,115.18,115.19,114.98,115.04,6688.0,110.2367,110.2463,110.0453,110.1027,6688.0
2021-11-16 11:00:00,115.05,115.07,114.93,115.01,6710.0,110.1123,110.1314,109.9974,110.074,6710.0
2021-11-16 11:05:00,115.01,115.2,115.01,115.18,4000.0,110.074,110.2559,110.074,110.2367,4000.0
2021-11-16 11:10:00,115.19,115.36,115.13,115.36,21082.0,110.2463,110.409,110.1889,110.409,21082.0
2021-11-16 11:15:00,115.38,115.59,115.3,115.54,15406.0,110.4281,110.6291,110.3516,110.5813,15406.0
2021-11-16 11:20:00,115.55,115.61,115.45,115.46,22126.0,110.5908,110.6483,110.4951,110.5047,22126.0
2021-11-16 11:25:00,115.48,115.48,115.3,115.33,10001.0,110.5238,110.5238,110.3516,110.3803,10001.0
2021-11-16 11:30:00,115.31,115.33,115.21,115.33,7594.0,110.3611,110.3803,110.2654,110.3803,7594.0
2021-11-16 11:35:00,115.35,115.42,115.29,115.33,10364.0,110.3994,110.4664,110.342,110.3803,10364.0
2021-11-16 11:40:00,115.34,115.41,115.27,115.28,5199.0,110.3898,110.4568,110.3228,110.3324,5199.0
2021-11-16 11:45:00,115.26,115.26,115.12,115.14,4926.0,110.3133,110.3133,110.1793,110.1984,4926.0
2021-11-16 11:50:00,115.16,115.18,115.06,115.13,2900.0,110.2176,110.2367,110.1219,110.1889,2900.0
2021-11-16 11:55:00,115.13,115.27,115.13,115.17,10186.0,110.1889,110.3228,110.1889,110.2271,10186.0
2021-11-16 12:00:00,115.18,115.35,115.17,115.24,10114.0,110.2367,110.3994,110.2271,110.2941,10114.0
2021-11-16 12:05:00,115.25,115.25,115.13,115.14,3569.0,110.3037,110.3037,110.1889,110.1984,3569.0
2021-11-16 12:10:00,115.14,115.17,115.09,115.15,4440.0,110.1984,110.2271,110.1506,110.208,4440.0
2021-11-16 12:15:00,115.14,115.26,115.13,115.22,3774.0,110.1984,110.3133,110.1889,110.275,3774.0
2021-11-16 12:20:00,115.23,115.27,115.15,115.27,6361.0,110.2846,110.3228,110.208,110.3228,6361.0
2021-11-16 12:25:00,115.24,115.25,115.12,115.13,7820.0,110.2941,110.3037,110.1793,110.1889,7820.0
2021-11-16 12:30:00,115.09,115.31,115.09,115.25,33746.0,110.1506,110.3611,110.1506,110.3037,33746.0
2021-11-16 12:35:00,115.27,115.34,115.27,115.3,3202.0,110.3228,110.3898,110.3228,110.3516,3202.0
2021-11-16 12:40:00,115.32,115.56,115.32,115.47,7177.0,110.3707,110.6004,110.3707,110.5143,7177.0
2021-11-16 12:45:00,115.45,115.46,115.41,115.44,4586.0,110.4951,110.5047,110.4568,110.4856,4586.0
2021-11-16 12:50:00,115.42,115.43,115.37,115.41,4948.0,110.4664,110.476,110.4186,110.4568,4948.0
2021-11-16 12:55:00,115.38,115.46,115.36,115.39,8552.0,110.4281,110.5047,110.409,110.4377,8552.0
2021-11-16 13:00:00,115.4,115.44,115.37,115.44,5512.0,110.4473,110.4856,110.4186,110.4856,5512.0
2021-11-16 13:05:00,115.43,115.49,115.43,115.47,7490.0,110.476,110.5334,110.476,110.5143,7490.0
2021-11-16 13:10:00,115.48,115.55,115.37,115.42,22999.0,110.5238,110.5908,110.4186,110.4664,22999.0
2021-11-16 13:15:00,115.39,115.41,115.27,115.39,20386.0,110.4377,110.4568,110.3228,110.4377,20386.0
2021-11-16 13:20:00,115.39,115.44,115.36,115.4,8007.0,110.4377,110.4856,110.409,110.4473,8007.0
2021-11-16 13:25:00,115.4,115.48,115.33,115.48,16177.0,110.4473,110.5238,110.3803,110.5238,16177.0
2021-11-16 13:30:00,115.48,115.49,115.42,115.46,8062.0,110.5238,110.5334,110.4664,110.5047,8062.0
2021-11-16 13:35:00,115.5,115.59,115.34,115.41,7885.0,110.543,110.6291,110.3898,110.4568,7885.0
2021-11-16 13:40:00,115.38,115.53,115.3,115.5,28461.0,110.4281,110.5717,110.3516,110.543,28461.0
2021-11-16 13:45:00,115.52,115.62,115.49,115.6,6766.0,110.5621,110.6578,110.5334,110.6387,6766.0
2021-11-16 13:50:00,115.62,115.64,115.57,115.6,7695.0,110.6578,110.677,110.61,110.6387,7695.0
2021-11-16 13:55:00,115.62,115.64,115.48,115.49,7112.0,110.6578,110.677,110.5238,110.5334,7112.0
2021-11-16 14:00:00,115.5,115.5,115.32,115.36,9134.0,110.543,110.543,110.3707,110.409,9134.0
2021-11-16 14:05:00,115.34,115.34,115.27,115.32,5744.0,110.3898,110.3898,110.3228,110.3707,5744.0
2021-11-16 14:10:00,115.3,115.33,115.23,115.24,7786.0,110.3516,110.3803,110.2846,110.2941,7786.0
2021-11-16 14:15:00,115.23,115.27,115.03,115.03,14009.0,110.2846,110.3228,110.0931,110.0931,14009.0
2021-11-16 14:20:00,115.01,115.01,114.79,114.9,21732.0,110.074,110.074,109.8634,109.9687,21732.0
2021-11-16 14:25:00,114.91,114.94,114.69,114.78,19821.0,109.9783,110.007,109.7677,109.8539,19821.0
2021-11-16 14:30:00,114.77,114.87,114.73,114.82,15932.0,109.8443,109.94,109.806,109.8922,15932.0
2021-11-16 14:35:00,114.8,114.9,114.73,114.73,16274.0,109.873,109.9687,109.806,109.806,16274.0
2021-11-16 14:40:00,114.73,114.73,114.54,114.57,11885.0,109.806,109.806,109.6242,109.6529,11885.0
2021-11-16 14:45:00,114.54,114.54,114.28,114.44,14030.0,109.6242,109.6242,109.3753,109.5285,14030.0
2021-11-16 14:50:00,114.44,114.51,114.35,114.47,32087.0,109.5285,109.5955,109.4423,109.5572,32087.0
2021-11-16 14:55:00,114.46,114.81,114.46,114.76,11604.0,109.5476,109.8826,109.5476,109.8347,11604.0
2021-11-16 15:00:00,114.77,115.07,114.77,115.06,9771.0,109.8443,110.1314,109.8443,110.1219,9771.0
2021-11-16 15:05:00,115.07,115.12,114.93,114.99,19764.0,110.1314,110.1793,109.9974,110.0549,19764.0
2021-11-16 15:10:00,114.97,115.01,114.6,114.62,17063.0,110.0357,110.074,109.6816,109.7007,17063.0
2021-11-16 15:15:00,114.62,114.88,114.6,114.86,33231.0,109.7007,109.9496,109.6816,109.9304,33231.0
2021-11-16 15:20:00,114.86,115.09,114.85,115.06,21221.0,109.9304,110.1506,109.9209,110.1219,21221.0
2021-11-16 15:25:00,115.03,115.14,115.01,115.11,18980.0,110.0931,110.1984,110.074,110.1697,18980.0
2021-11-16 15:30:00,115.1,115.27,115.03,115.27,26865.0,110.1601,110.3228,110.0931,110.3228,26865.0
2021-11-16 15:35:00,115.26,115.35,115.16,115.16,28872.0,110.3133,110.3994,110.2176,110.2176,28872.0
2021-11-16 15:40:00,115.15,115.25,115.13,115.14,29356.0,110.208,110.3037,110.1889,110.1984,29356.0
2021-11-16 15:45:00,115.13,115.14,114.9,114.91,56467.0,110.1889,110.1984,109.9687,109.9783,56467.0
2021-11-16 15:50:00,114.88,115.04,114.8,115.02,61496.0,109.9496,110.1027,109.873,110.0836,61496.0
2021-11-16 15:55:00,115.0,115.07,114.95,115.01,140084.0,110.0644,110.1314,110.0166,110.074,140084.0
2021-11-17 09:30:00,119.43,123.36,119.43,123.08,230796.0,114.3043,118.0656,114.3043,117.7977,230796.0
2021-11-17 09:35:00,122.97,123.09,121.81,122.01,78265.0,117.6924,117.8072,116.5822,116.7736,78265.0
2021-11-17 09:40:00,122.0,122.15,121.42,121.81,74828.0,116.764,116.9076,116.2089,116.5822,74828.0
2021-11-17 09:45:00,121.69,122.13,121.19,121.25,72907.0,116.4673,116.8884,115.9888,116.0462,72907.0
2021-11-17 09:50:00,121.21,121.65,120.99,121.13,38786.0,116.0079,116.429,115.7974,115.9313,38786.0
2021-11-17 09:55:00,121.12,121.16,120.6,120.6,25000.0,115.9218,115.9601,115.4241,115.4241,25000.0
2021-11-17 10:00:00,120.57,120.9,120.28,120.34,37663.0,115.3954,115.7112,115.1178,115.1753,37663.0
2021-11-17 10:05:00,120.3,120.39,119.52,119.62,50055.0,115.137,115.2231,114.3904,114.4862,50055.0
2021-11-17 10:10:00,119.69,120.11,119.57,119.72,35644.0,114.5532,114.9551,114.4383,114.5819,35644.0
2021-11-17 10:15:00,119.73,119.9,119.55,119.6,35075.0,114.5914,114.7541,114.4192,114.467,35075.0
2021-11-17 10:20:00,119.58,119.72,119.32,119.54,33189.0,114.4479,114.5819,114.199,114.4096,33189.0
2021-11-17 10:25:00,119.64,120.35,119.62,120.04,54783.0,114.5053,115.1848,114.4862,114.8881,54783.0
2021-11-17 10:30:00,120.11,120.46,120.03,120.13,27274.0,114.9551,115.2901,114.8786,114.9743,27274.0
2021-11-17 10:35:00,120.12,120.12,119.47,119.48,89532.0,114.9647,114.9647,114.3426,114.3522,89532.0
2021-11-17 10:40:00,119.44,119.85,119.43,119.8,41616.0,114.3139,114.7063,114.3043,114.6584,41616.0
2021-11-17 10:45:00,119.79,120.15,119.72,119.78,11419.0,114.6489,114.9934,114.5819,114.6393,11419.0
2021-11-17 10:50:00,119.69,119.72,119.2,119.35,17087.0,114.5532,114.5819,114.0842,114.2277,17087.0
2021-11-17 10:55:00,119.32,119.41,119.01,119.23,23900.0,114.199,114.2852,113.9023,114.1129,23900.0
2021-11-17 11:00:00,119.26,119.33,118.97,119.08,25789.0,114.1416,114.2086,113.8641,113.9693,25789.0
2021-11-17 11:05:00,119.05,119.39,118.88,119.28,23414.0,113.9406,114.266,113.7779,114.1607,23414.0
2021-11-17 11:10:00,119.21,119.21,118.75,118.85,31343.0,114.0938,114.0938,113.6535,113.7492,31343.0
2021-11-17 11:15:00,118.82,118.87,118.59,118.61,18073.0,113.7205,113.7683,113.5004,113.5195,18073.0
2021-11-17 11:20:00,118.61,118.62,117.37,117.4,36884.0,113.5195,113.5291,112.3327,112.3614,36884.0
2021-11-17 11:25:00,117.35,117.65,116.28,116.58,88071.0,112.3136,112.6007,111.2895,111.5766,88071.0
2021-11-17 11:30:00,116.5,116.95,116.5,116.53,91494.0,111.5001,111.9307,111.5001,111.5288,91494.0
2021-11-17 11:35:00,116.61,117.09,116.45,117.02,35518.0,111.6053,112.0647,111.4522,111.9977,35518.0
2021-11-17 11:40:00,117.01,117.08,116.85,117.05,31811.0,111.9882,112.0552,111.835,112.0265,31811.0
2021-11-17 11:45:00,117.05,117.29,116.55,117.28,37067.0,112.0265,112.2562,111.5479,112.2466,37067.0
2021-11-17 11:50:00,117.28,117.28,116.9,116.96,16801.0,112.2466,112.2466,111.8829,111.9403,16801.0
2021-11-17 11:55:00,117.0,117.01,116.74,116.94,27078.0,111.9786,111.9882,111.7298,111.9212,27078.0
2021-11-17 12:00:00,116.94,117.12,116.68,116.69,21567.0,111.9212,112.0934,111.6723,111.6819,21567.0
2021-11-17 12:05:00,116.64,116.73,116.47,116.64,28918.0,111.6341,111.7202,111.4713,111.6341,28918.0
2021-11-17 12:10:00,116.64,117.29,116.61,116.88,31005.0,111.6341,112.2562,111.6053,111.8638,31005.0
2021-11-17 12:15:00,116.9,117.08,116.87,117.0,14289.0,111.8829,112.0552,111.8542,111.9786,14289.0
2021-11-17 12:20:00,116.97,117.06,116.58,117.0,54645.0,111.9499,112.036,111.5766,111.9786,54645.0
2021-11-17 12:25:00,116.89,116.89,116.26,116.26,10537.0,111.8733,111.8733,111.2704,111.2704,10537.0
2021-11-17 12:30:00,116.28,116.43,116.05,116.18,30337.0,111.2895,111.4331,111.0694,111.1938,30337.0
2021-11-17 12:35:00,116.15,116.32,116.12,116.21,13732.0,111.1651,111.3278,111.1364,111.2225,13732.0
2021-11-17 12:40:00,116.24,116.28,116.05,116.11,11888.0,111.2512,111.2895,111.0694,111.1268,11888.0
2021-11-17 12:45:00,116.08,116.09,115.9,115.97,17922.0,111.0981,111.1077,110.9258,110.9928,17922.0
2021-11-17 12:50:00,115.98,116.19,115.93,116.0,12659.0,111.0024,111.2034,110.9545,111.0215,12659.0
2021-11-17 12:55:00,116.01,116.22,115.92,116.19,27144.0,111.0311,111.2321,110.945,111.2034,27144.0
2021-11-17 13:00:00,116.16,116.84,116.16,116.82,29610.0,111.1747,111.8255,111.1747,111.8063,29610.0
2021-11-17 13:05:00,116.87,117.18,116.79,117.0,23385.0,111.8542,112.1509,111.7776,111.9786,23385.0
2021-11-17 13:10:00,116.97,117.07,116.75,116.78,12429.0,111.9499,112.0456,111.7393,111.768,12429.0
2021-11-17 13:15:00,116.8,117.18,116.76,117.04,20362.0,111.7872,112.1509,111.7489,112.0169,20362.0
2021-11-17 13:20:00,117.01,117.14,116.86,117.08,11025.0,111.9882,112.1126,111.8446,112.0552,11025.0
2021-11-17 13:25:00,117.01,117.07,116.83,116.83,9532.0,111.9882,112.0456,111.8159,111.8159,9532.0
2021-11-17 13:30:00,116.8,116.8,116.43,116.43,9425.0,111.7872,111.7872,111.4331,111.4331,9425.0
2021-11-17 13:35:00,116.39,116.54,116.31,116.52,13001.0,111.3948,111.5383,111.3182,111.5192,13001.0
2021-11-17 13:40:00,116.5,116.5,116.28,116.3,9777.0,111.5001,111.5001,111.2895,111.3086,9777.0
2021-11-17 13:45:00,116.28,116.51,116.27,116.48,11674.0,111.2895,111.5096,111.2799,111.4809,11674.0
2021-11-17 13:50:00,116.48,116.64,116.48,116.49,8415.0,111.4809,111.6341,111.4809,111.4905,8415.0
2021-11-17 13:55:00,116.49,116.6,116.48,116.53,10480.0,111.4905,111.5958,111.4809,111.5288,10480.0
2021-11-17 14:00:00,116.55,116.91,116.55,116.72,8904.0,111.5479,111.8925,111.5479,111.7106,8904.0
2021-11-17 14:05:00,116.69,116.72,116.54,116.65,9978.0,111.6819,111.7106,111.5383,111.6436,9978.0
2021-11-17 14:10:00,116.63,116.65,116.41,116.44,11556.0,111.6245,111.6436,111.4139,111.4426,11556.0
2021-11-17 14:15:00,116.45,116.55,116.43,116.52,14399.0,111.4522,111.5479,111.4331,111.5192,14399.0
2021-11-17 14:20:00,116.54,116.62,116.42,116.45,14180.0,111.5383,111.6149,111.4235,111.4522,14180.0
2021-11-17 14:25:00,116.45,116.46,116.32,116.44,10793.0,111.4522,111.4618,111.3278,111.4426,10793.0
2021-11-17 14:30:00,116.43,116.6,116.38,116.57,10909.0,111.4331,111.5958,111.3852,111.5671,10909.0
2021-11-17 14:35:00,116.5,116.81,116.47,116.8,9586.0,111.5001,111.7968,111.4713,111.7872,9586.0
2021-11-17 14:40:00,116.79,116.88,116.63,116.66,11397.0,111.7776,111.8638,111.6245,111.6532,11397.0
2021-11-17 14:45:00,116.66,116.84,116.66,116.78,8678.0,111.6532,111.8255,111.6532,111.768,8678.0
2021-11-17 14:50:00,116.8,116.86,116.71,116.75,13383.0,111.7872,111.8446,111.701,111.7393,13383.0
2021-11-17 14:55:00,116.72,116.81,116.7,116.72,11026.0,111.7106,111.7968,111.6915,111.7106,11026.0
2021-11-17 15:00:00,116.73,116.78,116.56,116.61,14013.0,111.7202,111.768,111.5575,111.6053,14013.0
2021-11-17 15:05:00,116.61,116.65,116.53,116.59,8070.0,111.6053,111.6436,111.5288,111.5862,8070.0
2021-11-17 15:10:00,116.58,116.72,116.57,116.66,19186.0,111.5766,111.7106,111.5671,111.6532,19186.0
2021-11-17 15:15:00,116.68,116.92,116.67,116.82,13329.0,111.6723,111.902,111.6628,111.8063,13329.0
2021-11-17 15:20:00,116.82,116.96,116.73,116.78,17901.0,111.8063,111.9403,111.7202,111.768,17901.0
2021-11-17 15:25:00,116.75,116.79,116.49,116.49,16639.0,111.7393,111.7776,111.4905,111.4905,16639.0
2021-11-17 15:30:00,116.48,116.66,116.37,116.48,21574.0,111.4809,111.6532,111.3756,111.4809,21574.0
2021-11-17 15:35:00,116.5,116.63,116.49,116.56,27928.0,111.5001,111.6245,111.4905,111.5575,27928.0
2021-11-17 15:40:00,116.55,116.65,116.35,116.52,47990.0,111.5479,111.6436,111.3565,111.5192,47990.0
2021-11-17 15:45:00,116.51,116.6,116.19,116.19,50980.0,111.5096,111.5958,111.2034,111.2034,50980.0
2021-11-17 15:50:00,116.18,116.23,116.1,116.21,64916.0,111.1938,111.2416,111.1172,111.2225,64916.0
2021-11-17 15:55:00,116.21,116.59,116.16,116.56,193373.0,111.2225,111.5862,111.1747,111.5575,193373.0
2021-11-18 09:30:00,117.23,117.94,116.62,117.61,75219.0,112.1987,112.8783,111.6149,112.5624,75219.0
2021-11-18 09:35:00,117.43,117.52,115.86,116.13,55442.0,112.3901,112.4763,110.8875,111.1459,55442.0
2021-11-18 09:40:00,116.12,117.61,115.72,117.4,43398.0,111.1364,112.5624,110.7535,112.3614,43398.0
2021-11-18 09:45:00,117.39,117.46,116.89,117.09,27617.0,112.3519,112.4189,111.8733,112.0647,27617.0
2021-11-18 09:50:00,116.93,117.06,116.41,116.54,34811.0,111.9116,112.036,111.4139,111.5383,34811.0
2021-11-18 09:55:00,116.56,117.03,116.54,116.79,23485.0,111.5575,112.0073,111.5383,111.7776,23485.0
2021-11-18 10:00:00,116.82,116.99,116.43,116.68,20942.0,111.8063,111.969,111.4331,111.6723,20942.0
2021-11-18 10:05:00,116.74,117.1,116.57,116.75,12599.0,111.7298,112.0743,111.5671,111.7393,12599.0
2021-11-18 10:10:00,116.68,116.68,116.22,116.47,10089.0,111.6723,111.6723,111.2321,111.4713,10089.0
2021-11-18 10:15:00,116.4,116.57,116.18,116.24,4756.0,111.4044,111.5671,111.1938,111.2512,4756.0
2021-11-18 10:20:00,116.23,116.76,116.07,116.53,11684.0,111.2416,111.7489,111.0885,111.5288,11684.0
2021-11-18 10:25:00,116.5,116.66,116.44,116.55,16969.0,111.5001,111.6532,111.4426,111.5479,16969.0
2021-11-18 10:30:00,116.55,116.81,116.54,116.64,6077.0,111.5479,111.7968,111.5383,111.6341,6077.0
2021-11-18 10:35:00,116.58,116.82,116.41,116.81,9901.0,111.5766,111.8063,111.4139,111.7968,9901.0
2021-11-18 10:40:00,116.86,117.09,116.82,116.9,8019.0,111.8446,112.0647,111.8063,111.8829,8019.0
2021-11-18 10:45:00,116.89,117.04,116.74,116.87,7764.0,111.8733,112.0169,111.7298,111.8542,7764.0
2021-11-18 10:50:00,116.91,117.33,116.91,117.11,7239.0,111.8925,112.2944,111.8925,112.0839,7239.0
2021-11-18 10:55:00,116.99,117.19,116.99,117.11,8222.0,111.969,112.1604,111.969,112.0839,8222.0
2021-11-18 11:00:00,117.14,117.42,117.13,117.29,13825.0,112.1126,112.3806,112.103,112.2562,13825.0
2021-11-18 11:05:00,117.29,117.52,117.25,117.44,7738.0,112.2562,112.4763,112.2179,112.3997,7738.0
2021-11-18 11:10:00,117.51,117.6,117.46,117.57,7553.0,112.4667,112.5528,112.4189,112.5241,7553.0
2021-11-18 11:15:00,117.66,117.75,117.48,117.48,5537.0,112.6103,112.6964,112.438,112.438,5537.0
2021-11-18 11:20:00,117.53,117.64,117.41,117.55,8145.0,112.4859,112.5911,112.371,112.505,8145.0
2021-11-18 11:25:00,117.55,117.68,117.44,117.54,11587.0,112.505,112.6294,112.3997,112.4954,11587.0
2021-11-18 11:30:00,117.55,117.72,117.46,117.72,7320.0,112.505,112.6677,112.4189,112.6677,7320.0
2021-11-18 11:35:00,117.73,117.77,117.37,117.5,12503.0,112.6773,112.7156,112.3327,112.4571,12503.0
2021-11-18 11:40:00,117.47,117.71,117.46,117.65,13008.0,112.4284,112.6581,112.4189,112.6007,13008.0
2021-11-18 11:45:00,117.68,117.8,117.64,117.65,28695.0,112.6294,112.7443,112.5911,112.6007,28695.0
2021-11-18 11:50:00,117.63,118.04,117.59,117.96,38110.0,112.5816,112.974,112.5433,112.8974,38110.0
2021-11-18 11:55:00,117.96,118.22,117.75,118.21,20134.0,112.8974,113.1462,112.6964,113.1367,20134.0
2021-11-18 12:00:00,118.21,118.59,118.21,118.5,10788.0,113.1367,113.5004,113.1367,113.4142,10788.0
2021-11-18 12:05:00,118.46,118.9,118.37,118.86,23492.0,113.3759,113.7971,113.2898,113.7588,23492.0
2021-11-18 12:10:00,118.83,119.04,118.69,118.95,29983.0,113.7301,113.931,113.5961,113.8449,29983.0
2021-11-18 12:15:00,118.91,119.17,118.91,118.95,18465.0,113.8066,114.0555,113.8066,113.8449,18465.0
2021-11-18 12:20:00,118.94,119.33,118.71,119.27,23454.0,113.8353,114.2086,113.6152,114.1512,23454.0
2021-11-18 12:25:00,119.34,119.67,119.18,119.67,64338.0,114.2182,114.534,114.065,114.534,64338.0
2021-11-18 12:30:00,119.62,119.98,119.52,119.64,58405.0,114.4862,114.8307,114.3904,114.5053,58405.0
2021-11-18 12:35:00,119.63,119.7,119.0,119.0,42017.0,114.4957,114.5627,113.8928,113.8928,42017.0
2021-11-18 12:40:00,119.03,119.21,119.0,119.05,26772.0,113.9215,114.0938,113.8928,113.9406,26772.0
2021-11-18 12:45:00,119.03,119.06,118.75,118.77,62337.0,113.9215,113.9502,113.6535,113.6726,62337.0
2021-11-18 12:50:00,118.8,119.2,118.74,119.02,25939.0,113.7013,114.0842,113.6439,113.9119,25939.0
2021-11-18 12:55:00,119.03,119.03,118.54,118.62,13643.0,113.9215,113.9215,113.4525,113.5291,13643.0
2021-11-18 13:00:00,118.61,118.79,118.5,118.73,26646.0,113.5195,113.6918,113.4142,113.6344,26646.0
2021-11-18 13:05:00,118.7,118.7,118.26,118.41,29547.0,113.6056,113.6056,113.1845,113.3281,29547.0
2021-11-18 13:10:00,118.4,118.44,118.25,118.25,11470.0,113.3185,113.3568,113.175,113.175,11470.0
2021-11-18 13:15:00,118.28,118.59,118.21,118.32,12500.0,113.2037,113.5004,113.1367,113.2419,12500.0
2021-11-18 13:20:00,118.32,118.32,118.13,118.14,11624.0,113.2419,113.2419,113.0601,113.0697,11624.0
2021-11-18 13:25:00,118.14,118.28,118.12,118.13,10692.0,113.0697,113.2037,113.0505,113.0601,10692.0
2021-11-18 13:30:00,118.12,118.37,118.12,118.19,20368.0,113.0505,113.2898,113.0505,113.1175,20368.0
2021-11-18 13:35:00,118.2,118.38,118.1,118.3,16162.0,113.1271,113.2994,113.0314,113.2228,16162.0
2021-11-18 13:40:00,118.31,118.77,118.31,118.59,38985.0,113.2324,113.6726,113.2324,113.5004,38985.0
2021-11-18 13:45:00,118.59,118.82,118.53,118.8,19212.0,113.5004,113.7205,113.4429,113.7013,19212.0
2021-11-18 13:50:00,118.81,118.88,118.59,118.67,17172.0,113.7109,113.7779,113.5004,113.5769,17172.0
2021-11-18 13:55:00,118.67,118.94,118.6,118.94,22066.0,113.5769,113.8353,113.5099,113.8353,22066.0
2021-11-18 14:00:00,118.91,119.11,118.83,119.07,26598.0,113.8066,113.998,113.7301,113.9598,26598.0
2021-11-18 14:05:00,119.07,119.26,118.94,119.23,24271.0,113.9598,114.1416,113.8353,114.1129,24271.0
2021-11-18 14:10:00,119.21,119.38,119.17,119.27,23284.0,114.0938,114.2565,114.0555,114.1512,23284.0
2021-11-18 14:15:00,119.3,119.47,119.2,119.21,38752.0,114.1799,114.3426,114.0842,114.0938,38752.0
2021-11-18 14:20:00,119.21,119.4,119.09,119.24,20287.0,114.0938,114.2756,113.9789,114.1225,20287.0
2021-11-18 14:25:00,119.27,119.34,119.11,119.18,24064.0,114.1512,114.2182,113.998,114.065,24064.0
2021-11-18 14:30:00,119.16,119.16,118.89,118.97,33933.0,114.0459,114.0459,113.7875,113.8641,33933.0
2021-11-18 14:35:00,118.97,119.03,118.87,118.97,32609.0,113.8641,113.9215,113.7683,113.8641,32609.0
2021-11-18 14:40:00,118.97,119.22,118.94,118.95,36755.0,113.8641,114.1033,113.8353,113.8449,36755.0
2021-11-18 14:45:00,118.96,119.12,118.89,119.05,59338.0,113.8545,114.0076,113.7875,113.9406,59338.0
2021-11-18 14:50:00,119.06,119.37,119.05,119.32,22625.0,113.9502,114.2469,113.9406,114.199,22625.0
2021-11-18 14:55:00,119.32,119.65,119.17,119.61,19124.0,114.199,114.5149,114.0555,114.4766,19124.0
2021-11-18 15:00:00,119.61,119.76,119.45,119.73,40936.0,114.4766,114.6201,114.3235,114.5914,40936.0
2021-11-18 15:05:00,119.73,119.74,119.53,119.57,29532.0,114.5914,114.601,114.4,114.4383,29532.0
2021-11-18 15:10:00,119.59,119.68,119.42,119.48,36859.0,114.4574,114.5436,114.2947,114.3522,36859.0
2021-11-18 15:15:00,119.48,119.51,119.21,119.37,38219.0,114.3522,114.3809,114.0938,114.2469,38219.0
2021-11-18 15:20:00,119.37,119.41,119.26,119.33,31183.0,114.2469,114.2852,114.1416,114.2086,31183.0
2021-11-18 15:25:00,119.33,119.38,119.18,119.19,20896.0,114.2086,114.2565,114.065,114.0746,20896.0
2021-11-18 15:30:00,119.2,119.25,118.99,119.22,45597.0,114.0842,114.132,113.8832,114.1033,45597.0
2021-11-18 15:35:00,119.19,119.36,119.08,119.23,43279.0,114.0746,114.2373,113.9693,114.1129,43279.0
2021-11-18 15:40:00,119.23,119.63,119.12,119.42,69389.0,114.1129,114.4957,114.0076,114.2947,69389.0
2021-11-18 15:45:00,119.42,119.63,119.39,119.46,103057.0,114.2947,114.4957,114.266,114.333,103057.0
2021-11-18 15:50:00,119.46,119.86,119.19,119.4,275475.0,114.333,114.7159,114.0746,114.2756,275475.0
2021-11-18 15:55:00,119.36,119.84,119.28,119.75,430403.0,114.2373,114.6967,114.1607,114.6106,430403.0
2021-11-19 09:30:00,114.92,116.84,114.6,115.21,428993.0,109.9879,111.8255,109.6816,110.2654,428993.0
2021-11-19 09:35:00,115.13,116.48,115.04,116.42,224052.0,110.1889,111.4809,110.1027,111.4235,224052.0
2021-11-19 09:40:00,116.39,116.43,115.57,115.89,81765.0,111.3948,111.4331,110.61,110.9162,81765.0
2021-11-19 09:45:00,115.8,116.34,115.65,115.92,69968.0,110.8301,111.3469,110.6865,110.945,69968.0
2021-11-19 09:50:00,115.97,116.34,115.26,115.69,79319.0,110.9928,111.3469,110.3133,110.7248,79319.0
2021-11-19 09:55:00,115.62,115.65,115.17,115.53,63217.0,110.6578,110.6865,110.2271,110.5717,63217.0
2021-11-19 10:00:00,115.55,115.6,114.15,114.37,152777.0,110.5908,110.6387,109.2509,109.4615,152777.0
2021-11-19 10:05:00,114.39,114.78,114.12,114.75,86459.0,109.4806,109.8539,109.2222,109.8252,86459.0
2021-11-19 10:10:00,114.69,114.79,114.33,114.44,60098.0,109.7677,109.8634,109.4232,109.5285,60098.0
2021-11-19 10:15:00,114.42,114.44,114.0,114.39,40991.0,109.5093,109.5285,109.1074,109.4806,40991.0
2021-11-19 10:20:00,114.41,114.53,114.01,114.11,107014.0,109.4998,109.6146,109.1169,109.2126,107014.0
2021-11-19 10:25:00,114.14,114.26,113.7,113.81,63144.0,109.2413,109.3562,108.8202,108.9255,63144.0
2021-11-19 10:30:00,113.78,113.94,113.53,113.89,200349.0,108.8968,109.0499,108.6575,109.0021,200349.0
2021-11-19 10:35:00,113.89,113.97,113.6,113.86,85818.0,109.0021,109.0786,108.7245,108.9734,85818.0
2021-11-19 10:40:00,113.86,114.49,113.82,114.22,103249.0,108.9734,109.5763,108.9351,109.3179,103249.0
2021-11-19 10:45:00,114.26,114.35,114.05,114.28,28565.0,109.3562,109.4423,109.1552,109.3753,28565.0
2021-11-19 10:50:00,114.24,114.24,113.89,114.0,44103.0,109.3371,109.3371,109.0021,109.1074,44103.0
2021-11-19 10:55:00,113.97,114.21,113.88,113.98,57943.0,109.0786,109.3083,108.9925,109.0882,57943.0
2021-11-19 11:00:00,114.0,114.2,113.84,114.14,90473.0,109.1074,109.2988,108.9542,109.2413,90473.0
2021-11-19 11:05:00,114.11,114.42,114.02,114.24,44017.0,109.2126,109.5093,109.1265,109.3371,44017.0
2021-11-19 11:10:00,114.29,114.6,114.21,114.44,50420.0,109.3849,109.6816,109.3083,109.5285,50420.0
2021-11-19 11:15:00,114.44,115.05,114.38,114.98,36554.0,109.5285,110.1123,109.471,110.0453,36554.0
2021-11-19 11:20:00,114.98,115.03,114.69,114.96,47860.0,110.0453,110.0931,109.7677,110.0262,47860.0
2021-11-19 11:25:00,115.0,115.04,114.8,114.99,38538.0,110.0644,110.1027,109.873,110.0549,38538.0
2021-11-19 11:30:00,114.99,115.0,114.71,114.91,73686.0,110.0549,110.0644,109.7869,109.9783,73686.0
2021-11-19 11:35:00,114.91,115.02,114.26,114.4,63673.0,109.9783,110.0836,109.3562,109.4902,63673.0
2021-11-19 11:40:00,114.41,114.49,113.98,114.06,23906.0,109.4998,109.5763,109.0882,109.1648,23906.0
2021-11-19 11:45:00,114.04,114.17,113.92,114.02,43357.0,109.1456,109.2701,109.0308,109.1265,43357.0
2021-11-19 11:50:00,114.01,114.45,113.95,114.36,47980.0,109.1169,109.538,109.0595,109.4519,47980.0
2021-11-19 11:55:00,114.33,114.54,114.18,114.36,52836.0,109.4232,109.6242,109.2796,109.4519,52836.0
2021-11-19 12:00:00,114.36,114.37,113.94,114.09,26563.0,109.4519,109.4615,109.0499,109.1935,26563.0
2021-11-19 12:05:00,114.11,114.19,113.94,113.97,14986.0,109.2126,109.2892,109.0499,109.0786,14986.0
2021-11-19 12:10:00,113.96,114.03,113.9,114.02,30059.0,109.0691,109.1361,109.0116,109.1265,30059.0
2021-11-19 12:15:00,114.0,114.02,113.84,113.94,28556.0,109.1074,109.1265,108.9542,109.0499,28556.0
2021-11-19 12:20:00,113.96,114.43,113.94,114.38,77144.0,109.0691,109.5189,109.0499,109.471,77144.0
2021-11-19 12:25:00,114.36,114.48,114.05,114.15,80378.0,109.4519,109.5668,109.1552,109.2509,80378.0
2021-11-19 12:30:00,114.17,114.3,113.86,113.9,23945.0,109.2701,109.3945,108.9734,109.0116,23945.0
2021-11-19 12:35:00,113.89,113.92,113.49,113.5,18730.0,109.0021,109.0308,108.6192,108.6288,18730.0
2021-11-19 12:40:00,113.5,113.56,113.39,113.39,18117.0,108.6288,108.6862,108.5235,108.5235,18117.0
2021-11-19 12:45:00,113.41,113.42,112.59,112.66,39562.0,108.5427,108.5522,107.7579,107.8249,39562.0
2021-11-19 12:50:00,112.64,113.02,112.5,112.8,45940.0,107.8057,108.1694,107.6717,107.9589,45940.0
2021-11-19 12:55:00,112.77,112.77,112.22,112.34,53177.0,107.9301,107.9301,107.4037,107.5186,53177.0
2021-11-19 13:00:00,112.32,112.39,112.11,112.13,16082.0,107.4995,107.5665,107.2985,107.3176,16082.0
2021-11-19 13:05:00,112.19,112.24,112.01,112.12,12051.0,107.375,107.4229,107.2028,107.308,12051.0
2021-11-19 13:10:00,112.14,112.3,111.92,112.07,23854.0,107.3272,107.4803,107.1166,107.2602,23854.0
2021-11-19 13:15:00,112.07,112.08,111.46,111.73,55751.0,107.2602,107.2698,106.6764,106.9348,55751.0
2021-11-19 13:20:00,111.69,111.83,111.38,111.7,57847.0,106.8965,107.0305,106.5998,106.9061,57847.0
2021-11-19 13:25:00,111.67,111.8,111.32,111.5,54091.0,106.8774,107.0018,106.5424,106.7146,54091.0
2021-11-19 13:30:00,111.52,111.65,111.18,111.22,35731.0,106.7338,106.8582,106.4084,106.4467,35731.0
2021-11-19 13:35:00,111.26,111.26,110.92,111.15,42383.0,106.4849,106.4849,106.1595,106.3797,42383.0
2021-11-19 13:40:00,111.15,111.6,111.01,111.56,29336.0,106.3797,106.8104,106.2457,106.7721,29336.0
2021-11-19 13:45:00,111.52,111.78,111.42,111.54,35037.0,106.7338,106.9826,106.6381,106.7529,35037.0
2021-11-19 13:50:00,111.54,111.94,111.53,111.87,40848.0,106.7529,107.1358,106.7434,107.0688,40848.0
2021-11-19 13:55:00,111.94,112.16,111.69,111.88,48938.0,107.1358,107.3463,106.8965,107.0783,48938.0
2021-11-19 14:00:00,111.82,111.85,111.51,111.7,16394.0,107.0209,107.0496,106.7242,106.9061,16394.0
2021-11-19 14:05:00,111.75,111.79,111.58,111.77,17770.0,106.9539,106.9922,106.7912,106.9731,17770.0
2021-11-19 14:10:00,111.75,112.05,111.72,111.94,12967.0,106.9539,107.241,106.9252,107.1358,12967.0
2021-11-19 14:15:00,111.9,112.18,111.89,111.97,30354.0,107.0975,107.3655,107.0879,107.1645,30354.0
2021-11-19 14:20:00,111.97,112.0,111.73,111.94,22480.0,107.1645,107.1932,106.9348,107.1358,22480.0
2021-11-19 14:25:00,111.97,112.5,111.97,112.5,39377.0,107.1645,107.6717,107.1645,107.6717,39377.0
2021-11-19 14:30:00,112.5,112.56,112.11,112.42,17357.0,107.6717,107.7292,107.2985,107.5952,17357.0
2021-11-19 14:35:00,112.43,113.07,112.42,112.94,43037.0,107.6047,108.2173,107.5952,108.0928,43037.0
2021-11-19 14:40:00,112.97,113.23,112.91,113.21,26108.0,108.1216,108.3704,108.0641,108.3513,26108.0
2021-11-19 14:45:00,113.23,113.74,113.21,113.45,77697.0,108.3704,108.8585,108.3513,108.581,77697.0
2021-11-19 14:50:00,113.37,113.78,113.21,113.22,31292.0,108.5044,108.8968,108.3513,108.3608,31292.0
2021-11-19 14:55:00,113.18,113.19,112.94,113.14,32576.0,108.3225,108.3321,108.0928,108.2843,32576.0
2021-11-19 15:00:00,113.12,113.37,112.7,112.73,51477.0,108.2651,108.5044,107.8631,107.8919,51477.0
2021-11-19 15:05:00,112.72,112.77,112.61,112.72,24920.0,107.8823,107.9301,107.777,107.8823,24920.0
2021-11-19 15:10:00,112.72,112.94,112.68,112.83,41652.0,107.8823,108.0928,107.844,107.9876,41652.0
2021-11-19 15:15:00,112.82,112.82,112.41,112.47,49281.0,107.978,107.978,107.5856,107.643,49281.0
2021-11-19 15:20:00,112.49,112.81,112.4,112.68,64984.0,107.6622,107.9684,107.576,107.844,64984.0
2021-11-19 15:25:00,112.65,113.18,112.57,113.01,61097.0,107.8153,108.3225,107.7387,108.1598,61097.0
2021-11-19 15:30:00,113.0,113.22,112.92,113.17,42794.0,108.1503,108.3608,108.0737,108.313,42794.0
2021-11-19 15:35:00,113.19,113.23,112.96,113.01,55905.0,108.3321,108.3704,108.112,108.1598,55905.0
2021-11-19 15:40:00,112.98,113.14,112.8,112.87,78604.0,108.1311,108.2843,107.9589,108.0259,78604.0
2021-11-19 15:45:00,112.85,112.96,112.8,112.81,86407.0,108.0067,108.112,107.9589,107.9684,86407.0
2021-11-19 15:50:00,112.8,112.99,112.59,112.8,130159.0,107.9589,108.1407,107.7579,107.9589,130159.0
2021-11-19 15:55:00,112.81,112.92,112.57,112.78,378327.0,107.9684,108.0737,107.7387,107.9397,378327.0
2021-11-22 09:30:00,113.8,114.41,112.68,112.92,42209.0,108.9159,109.4998,107.844,108.0737,42209.0
2021-11-22 09:35:00,112.91,113.09,112.67,113.01,15191.0,108.0641,108.2364,107.8344,108.1598,15191.0
2021-11-22 09:40:00,113.1,113.25,112.68,113.21,17391.0,108.246,108.3895,107.844,108.3513,17391.0
2021-11-22 09:45:00,113.22,113.67,113.2,113.41,20696.0,108.3608,108.7915,108.3417,108.5427,20696.0
2021-11-22 09:50:00,113.46,113.56,113.24,113.3,19834.0,108.5905,108.6862,108.38,108.4374,19834.0
2021-11-22 09:55:00,113.32,113.33,113.03,113.17,36084.0,108.4565,108.4661,108.179,108.313,36084.0
2021-11-22 10:00:00,113.21,113.32,112.79,112.85,29161.0,108.3513,108.4565,107.9493,108.0067,29161.0
2021-11-22 10:05:00,112.83,113.01,112.58,112.93,30071.0,107.9876,108.1598,107.7483,108.0833,30071.0
2021-11-22 10:10:00,112.92,112.92,111.95,111.98,12215.0,108.0737,108.0737,107.1453,107.174,12215.0
2021-11-22 10:15:00,112.04,112.11,111.66,111.73,24325.0,107.2315,107.2985,106.8678,106.9348,24325.0
2021-11-22 10:20:00,111.68,111.93,111.47,111.48,16656.0,106.8869,107.1262,106.6859,106.6955,16656.0
2021-11-22 10:25:00,111.48,111.5,111.25,111.25,13327.0,106.6955,106.7146,106.4754,106.4754,13327.0
2021-11-22 10:30:00,111.3,111.44,111.24,111.34,19133.0,106.5232,106.6572,106.4658,106.5615,19133.0
2021-11-22 10:35:00,111.32,111.32,110.86,110.93,23349.0,106.5424,106.5424,106.1021,106.1691,23349.0
2021-11-22 10:40:00,110.95,111.0,110.52,110.56,14886.0,106.1883,106.2361,105.7767,105.815,14886.0
2021-11-22 10:45:00,110.56,110.56,110.14,110.17,24517.0,105.815,105.815,105.413,105.4417,24517.0
2021-11-22 10:50:00,110.11,110.39,110.11,110.18,13615.0,105.3843,105.6523,105.3843,105.4513,13615.0
2021-11-22 10:55:00,110.21,110.23,109.79,110.0,23928.0,105.48,105.4992,105.078,105.279,23928.0
2021-11-22 11:00:00,110.0,110.63,110.0,110.54,27632.0,105.279,105.882,105.279,105.7958,27632.0
2021-11-22 11:05:00,110.47,111.04,110.28,110.94,38972.0,105.7289,106.2744,105.547,106.1787,38972.0
2021-11-22 11:10:00,110.94,111.18,110.88,110.93,17889.0,106.1787,106.4084,106.1213,106.1691,17889.0
2021-11-22 11:15:00,110.85,111.05,110.71,111.02,37949.0,106.0925,106.284,105.9586,106.2552,37949.0
2021-11-22 11:20:00,111.02,111.19,110.73,111.13,16237.0,106.2552,106.418,105.9777,106.3605,16237.0
2021-11-22 11:25:00,111.12,111.67,111.07,111.66,14605.0,106.351,106.8774,106.3031,106.8678,14605.0
2021-11-22 11:30:00,111.64,111.78,111.45,111.53,13062.0,106.8486,106.9826,106.6668,106.7434,13062.0
2021-11-22 11:35:00,111.45,111.46,110.97,110.97,5816.0,106.6668,106.6764,106.2074,106.2074,5816.0
2021-11-22 11:40:00,110.96,110.97,110.71,110.78,12779.0,106.1978,106.2074,105.9586,106.0255,12779.0
2021-11-22 11:45:00,110.77,110.99,110.75,110.75,7629.0,106.016,106.2265,105.9968,105.9968,7629.0
2021-11-22 11:50:00,110.71,110.75,110.32,110.4,10622.0,105.9586,105.9968,105.5853,105.6619,10622.0
2021-11-22 11:55:00,110.4,110.66,110.17,110.66,50085.0,105.6619,105.9107,105.4417,105.9107,50085.0
2021-11-22 12:00:00,110.7,110.97,110.66,110.89,13922.0,105.949,106.2074,105.9107,106.1308,13922.0
2021-11-22 12:05:00,110.87,110.88,110.45,110.59,34938.0,106.1117,106.1213,105.7097,105.8437,34938.0
2021-11-22 12:10:00,110.64,110.82,110.41,110.63,33002.0,105.8916,106.0638,105.6714,105.882,33002.0
2021-11-22 12:15:00,110.63,110.92,110.63,110.92,23742.0,105.882,106.1595,105.882,106.1595,23742.0
2021-11-22 12:20:00,110.91,111.03,110.77,110.79,32462.0,106.15,106.2648,106.016,106.0351,32462.0
2021-11-22 12:25:00,110.82,111.09,110.75,110.97,14826.0,106.0638,106.3222,105.9968,106.2074,14826.0
2021-11-22 12:30:00,110.95,110.99,110.74,110.92,26246.0,106.1883,106.2265,105.9873,106.1595,26246.0
2021-11-22 12:35:00,110.95,111.25,110.95,111.23,19600.0,106.1883,106.4754,106.1883,106.4562,19600.0
2021-11-22 12:40:00,111.26,111.27,111.05,111.12,13651.0,106.4849,106.4945,106.284,106.351,13651.0
2021-11-22 12:45:00,111.14,111.29,111.02,111.29,15592.0,106.3701,106.5137,106.2552,106.5137,15592.0
2021-11-22 12:50:00,111.31,111.48,111.24,111.37,24295.0,106.5328,106.6955,106.4658,106.5902,24295.0
2021-11-22 12:55:00,111.34,111.58,111.34,111.45,10526.0,106.5615,106.7912,106.5615,106.6668,10526.0
2021-11-22 13:00:00,111.47,111.62,111.4,111.58,12321.0,106.6859,106.8295,106.6189,106.7912,12321.0
2021-11-22 13:05:00,111.58,111.59,111.39,111.41,9123.0,106.7912,106.8008,106.6094,106.6285,9123.0
2021-11-22 13:10:00,111.42,111.49,111.28,111.36,7379.0,106.6381,106.7051,106.5041,106.5807,7379.0
2021-11-22 13:15:00,111.38,111.65,111.38,111.6,8928.0,106.5998,106.8582,106.5998,106.8104,8928.0
2021-11-22 13:20:00,111.55,111.55,111.36,111.36,5737.0,106.7625,106.7625,106.5807,106.5807,5737.0
2021-11-22 13:25:00,111.33,111.43,111.21,111.37,15730.0,106.5519,106.6477,106.4371,106.5902,15730.0
2021-11-22 13:30:00,111.42,111.51,111.31,111.32,14216.0,106.6381,106.7242,106.5328,106.5424,14216.0
2021-11-22 13:35:00,111.34,111.36,111.22,111.24,7556.0,106.5615,106.5807,106.4467,106.4658,7556.0
2021-11-22 13:40:00,111.25,111.48,111.23,111.46,11231.0,106.4754,106.6955,106.4562,106.6764,11231.0
2021-11-22 13:45:00,111.46,111.78,111.46,111.72,43037.0,106.6764,106.9826,106.6764,106.9252,43037.0
2021-11-22 13:50:00,111.72,111.73,111.58,111.68,12099.0,106.9252,106.9348,106.7912,106.8869,12099.0
2021-11-22 13:55:00,111.71,111.75,111.64,111.75,7753.0,106.9156,106.9539,106.8486,106.9539,7753.0
2021-11-22 14:00:00,111.7,111.86,111.55,111.78,13279.0,106.9061,107.0592,106.7625,106.9826,13279.0
2021-11-22 14:05:00,111.85,112.35,111.85,112.35,19108.0,107.0496,107.5282,107.0496,107.5282,19108.0
2021-11-22 14:10:00,112.31,112.34,112.19,112.27,27909.0,107.4899,107.5186,107.375,107.4516,27909.0
2021-11-22 14:15:00,112.26,112.6,112.26,112.6,15744.0,107.442,107.7674,107.442,107.7674,15744.0
2021-11-22 14:20:00,112.59,112.66,112.45,112.46,23774.0,107.7579,107.8249,107.6239,107.6334,23774.0
2021-11-22 14:25:00,112.47,112.53,112.28,112.35,12515.0,107.643,107.7004,107.4612,107.5282,12515.0
2021-11-22 14:30:00,112.35,112.59,112.31,112.56,13553.0,107.5282,107.7579,107.4899,107.7292,13553.0
2021-11-22 14:35:00,112.52,112.64,112.5,112.63,12658.0,107.6909,107.8057,107.6717,107.7962,12658.0
2021-11-22 14:40:00,112.62,112.78,112.48,112.78,38752.0,107.7866,107.9397,107.6526,107.9397,38752.0
2021-11-22 14:45:00,112.78,112.8,112.5,112.5,16326.0,107.9397,107.9589,107.6717,107.6717,16326.0
2021-11-22 14:50:00,112.48,112.51,112.27,112.3,11596.0,107.6526,107.6813,107.4516,107.4803,11596.0
2021-11-22 14:55:00,112.28,112.44,112.23,112.4,11793.0,107.4612,107.6143,107.4133,107.576,11793.0
2021-11-22 15:00:00,112.42,112.44,112.2,112.23,13396.0,107.5952,107.6143,107.3846,107.4133,13396.0
2021-11-22 15:05:00,112.19,112.19,111.96,112.08,18151.0,107.375,107.375,107.1549,107.2698,18151.0
2021-11-22 15:10:00,112.11,112.19,111.99,112.12,24444.0,107.2985,107.375,107.1836,107.308,24444.0
2021-11-22 15:15:00,112.13,112.15,111.9,111.92,13600.0,107.3176,107.3368,107.0975,107.1166,13600.0
2021-11-22 15:20:00,111.94,111.94,111.72,111.74,12850.0,107.1358,107.1358,106.9252,106.9443,12850.0
2021-11-22 15:25:00,111.77,112.06,111.74,111.79,34978.0,106.9731,107.2506,106.9443,106.9922,34978.0
2021-11-22 15:30:00,111.79,111.88,111.63,111.86,34143.0,106.9922,107.0783,106.8391,107.0592,34143.0
2021-11-22 15:35:00,111.87,112.02,111.76,111.81,31568.0,107.0688,107.2123,106.9635,107.0113,31568.0
2021-11-22 15:40:00,111.81,111.9,111.8,111.88,80083.0,107.0113,107.0975,107.0018,107.0783,80083.0
2021-11-22 15:45:00,111.86,111.92,111.6,111.73,39050.0,107.0592,107.1166,106.8104,106.9348,39050.0
2021-11-22 15:50:00,111.72,111.73,111.2,111.25,83193.0,106.9252,106.9348,106.4275,106.4754,83193.0
2021-11-22 15:55:00,111.26,111.35,111.12,111.15,146523.0,106.4849,106.5711,106.351,106.3797,146523.0
2021-11-23 09:30:00,110.68,111.33,110.3,110.3,50509.0,105.9298,106.5519,105.5662,105.5662,50509.0
2021-11-23 09:35:00,110.43,111.33,110.31,110.98,27234.0,105.6906,106.5519,105.5757,106.217,27234.0
2021-11-23 09:40:00,110.98,111.97,110.77,111.9,25209.0,106.217,107.1645,106.016,107.0975,25209.0
2021-11-23 09:45:00,111.89,112.94,111.89,112.69,63390.0,107.0879,108.0928,107.0879,107.8536,63390.0
2021-11-23 09:50:00,112.72,112.91,112.46,112.81,38721.0,107.8823,108.0641,107.6334,107.9684,38721.0
2021-11-23 09:55:00,112.86,113.33,112.82,113.31,32745.0,108.0163,108.4661,107.978,108.447,32745.0
2021-11-23 10:00:00,113.32,113.46,113.12,113.37,15846.0,108.4565,108.5905,108.2651,108.5044,15846.0
2021-11-23 10:05:00,113.37,113.7,113.34,113.42,42028.0,108.5044,108.8202,108.4757,108.5522,42028.0
2021-11-23 10:10:00,113.37,113.59,112.95,113.26,52530.0,108.5044,108.715,108.1024,108.3991,52530.0
2021-11-23 10:15:00,113.42,114.01,113.42,113.84,31291.0,108.5522,109.1169,108.5522,108.9542,31291.0
2021-11-23 10:20:00,113.84,114.38,113.72,114.33,17572.0,108.9542,109.471,108.8394,109.4232,17572.0
2021-11-23 10:25:00,114.35,114.4,114.02,114.06,22450.0,109.4423,109.4902,109.1265,109.1648,22450.0
2021-11-23 10:30:00,114.11,114.36,113.87,114.17,22862.0,109.2126,109.4519,108.9829,109.2701,22862.0
2021-11-23 10:35:00,114.11,114.18,113.92,114.02,20046.0,109.2126,109.2796,109.0308,109.1265,20046.0
2021-11-23 10:40:00,114.0,114.33,113.93,114.33,10632.0,109.1074,109.4232,109.0404,109.4232,10632.0
2021-11-23 10:45:00,114.33,114.57,114.2,114.25,14373.0,109.4232,109.6529,109.2988,109.3466,14373.0
2021-11-23 10:50:00,114.25,114.28,113.55,113.64,44472.0,109.3466,109.3753,108.6767,108.7628,44472.0
2021-11-23 10:55:00,113.65,114.0,113.64,113.98,46046.0,108.7724,109.1074,108.7628,109.0882,46046.0
2021-11-23 11:00:00,113.94,114.06,113.71,113.89,56490.0,109.0499,109.1648,108.8298,109.0021,56490.0
2021-11-23 11:05:00,113.91,114.09,113.81,114.04,39134.0,109.0212,109.1935,108.9255,109.1456,39134.0
2021-11-23 11:10:00,113.99,114.46,113.92,114.45,14207.0,109.0978,109.5476,109.0308,109.538,14207.0
2021-11-23 11:15:00,114.4,114.73,114.31,114.7,18697.0,109.4902,109.806,109.404,109.7773,18697.0
2021-11-23 11:20:00,114.68,114.75,114.25,114.27,7935.0,109.7582,109.8252,109.3466,109.3658,7935.0
2021-11-23 11:25:00,114.26,114.26,113.91,114.02,11689.0,109.3562,109.3562,109.0212,109.1265,11689.0
2021-11-23 11:30:00,113.95,114.25,113.92,113.98,9548.0,109.0595,109.3466,109.0308,109.0882,9548.0
2021-11-23 11:35:00,114.02,114.19,113.96,114.15,9043.0,109.1265,109.2892,109.0691,109.2509,9043.0
2021-11-23 11:40:00,114.19,114.19,113.89,113.9,8550.0,109.2892,109.2892,109.0021,109.0116,8550.0
2021-11-23 11:45:00,113.87,114.17,113.83,114.0,13844.0,108.9829,109.2701,108.9446,109.1074,13844.0
2021-11-23 11:50:00,114.0,114.08,113.92,113.98,8224.0,109.1074,109.1839,109.0308,109.0882,8224.0
2021-11-23 11:55:00,113.99,114.09,113.92,113.94,8717.0,109.0978,109.1935,109.0308,109.0499,8717.0
2021-11-23 12:00:00,113.98,114.03,113.84,113.96,45420.0,109.0882,109.1361,108.9542,109.0691,45420.0
2021-11-23 12:05:00,113.97,114.26,113.91,114.21,18943.0,109.0786,109.3562,109.0212,109.3083,18943.0
2021-11-23 12:10:00,114.23,114.43,114.2,114.22,24616.0,109.3275,109.5189,109.2988,109.3179,24616.0
2021-11-23 12:15:00,114.2,114.4,114.2,114.23,28264.0,109.2988,109.4902,109.2988,109.3275,28264.0
2021-11-23 12:20:00,114.19,114.4,114.17,114.36,15530.0,109.2892,109.4902,109.2701,109.4519,15530.0
2021-11-23 12:25:00,114.36,114.5,114.2,114.27,13399.0,109.4519,109.5859,109.2988,109.3658,13399.0
2021-11-23 12:30:00,114.23,114.26,114.0,114.0,6232.0,109.3275,109.3562,109.1074,109.1074,6232.0
2021-11-23 12:35:00,114.01,114.08,113.95,113.98,14091.0,109.1169,109.1839,109.0595,109.0882,14091.0
2021-11-23 12:40:00,114.02,114.19,113.96,114.07,12412.0,109.1265,109.2892,109.0691,109.1743,12412.0
2021-11-23 12:45:00,114.07,114.09,113.98,114.0,10628.0,109.1743,109.1935,109.0882,109.1074,10628.0
2021-11-23 12:50:00,114.0,114.11,113.96,113.98,10540.0,109.1074,109.2126,109.0691,109.0882,10540.0
2021-11-23 12:55:00,114.0,114.13,113.96,114.03,8201.0,109.1074,109.2318,109.0691,109.1361,8201.0
2021-11-23 13:00:00,114.0,114.24,113.96,114.21,14672.0,109.1074,109.3371,109.0691,109.3083,14672.0
2021-11-23 13:05:00,114.19,114.21,114.07,114.16,9684.0,109.2892,109.3083,109.1743,109.2605,9684.0
2021-11-23 13:10:00,114.11,114.39,114.08,114.37,6007.0,109.2126,109.4806,109.1839,109.4615,6007.0
2021-11-23 13:15:00,114.31,114.37,114.23,114.23,5420.0,109.404,109.4615,109.3275,109.3275,5420.0
2021-11-23 13:20:00,114.26,114.31,114.16,114.26,6255.0,109.3562,109.404,109.2605,109.3562,6255.0
2021-11-23 13:25:00,114.23,114.23,114.01,114.07,7809.0,109.3275,109.3275,109.1169,109.1743,7809.0
2021-11-23 13:30:00,114.05,114.15,114.0,114.09,7534.0,109.1552,109.2509,109.1074,109.1935,7534.0
2021-11-23 13:35:00,114.12,114.23,114.05,114.14,5669.0,109.2222,109.3275,109.1552,109.2413,5669.0
2021-11-23 13:40:00,114.13,114.21,113.99,114.16,6992.0,109.2318,109.3083,109.0978,109.2605,6992.0
2021-11-23 13:45:00,114.13,114.34,114.1,114.32,5461.0,109.2318,109.4328,109.2031,109.4136,5461.0
2021-11-23 13:50:00,114.36,114.4,114.28,114.36,7974.0,109.4519,109.4902,109.3753,109.4519,7974.0
2021-11-23 13:55:00,114.39,114.42,114.2,114.24,7679.0,109.4806,109.5093,109.2988,109.3371,7679.0
2021-11-23 14:00:00,114.2,114.34,114.2,114.27,7955.0,109.2988,109.4328,109.2988,109.3658,7955.0
2021-11-23 14:05:00,114.27,114.44,114.26,114.38,6233.0,109.3658,109.5285,109.3562,109.471,6233.0
2021-11-23 14:10:00,114.37,114.39,114.29,114.37,5405.0,109.4615,109.4806,109.3849,109.4615,5405.0
2021-11-23 14:15:00,114.38,114.46,114.32,114.37,8671.0,109.471,109.5476,109.4136,109.4615,8671.0
2021-11-23 14:20:00,114.37,114.45,114.24,114.4,6903.0,109.4615,109.538,109.3371,109.4902,6903.0
2021-11-23 14:25:00,114.4,114.5,114.39,114.45,7013.0,109.4902,109.5859,109.4806,109.538,7013.0
2021-11-23 14:30:00,114.41,114.47,114.3,114.39,11034.0,109.4998,109.5572,109.3945,109.4806,11034.0
2021-11-23 14:35:00,114.42,114.79,114.41,114.72,8093.0,109.5093,109.8634,109.4998,109.7965,8093.0
2021-11-23 14:40:00,114.71,114.9,114.71,114.89,7654.0,109.7869,109.9687,109.7869,109.9592,7654.0
2021-11-23 14:45:00,114.86,115.25,114.84,115.19,19577.0,109.9304,110.3037,109.9113,110.2463,19577.0
2021-11-23 14:50:00,115.15,115.16,114.85,115.1,12503.0,110.208,110.2176,109.9209,110.1601,12503.0
2021-11-23 14:55:00,115.04,115.15,114.95,114.95,7930.0,110.1027,110.208,110.0166,110.0166,7930.0
2021-11-23 15:00:00,114.94,114.96,114.81,114.86,9371.0,110.007,110.0262,109.8826,109.9304,9371.0
2021-11-23 15:05:00,114.87,115.05,114.86,114.93,8094.0,109.94,110.1123,109.9304,109.9974,8094.0
2021-11-23 15:10:00,114.95,114.95,114.66,114.71,10912.0,110.0166,110.0166,109.739,109.7869,10912.0
2021-11-23 15:15:00,114.7,115.01,114.67,114.94,15358.0,109.7773,110.074,109.7486,110.007,15358.0
2021-11-23 15:20:00,114.96,115.06,114.9,115.05,15097.0,110.0262,110.1219,109.9687,110.1123,15097.0
2021-11-23 15:25:00,115.04,115.28,115.03,115.06,39854.0,110.1027,110.3324,110.0931,110.1219,39854.0
2021-11-23 15:30:00,115.04,115.41,115.03,115.26,18380.0,110.1027,110.4568,110.0931,110.3133,18380.0
2021-11-23 15:35:00,115.26,115.42,115.08,115.29,21788.0,110.3133,110.4664,110.141,110.342,21788.0
2021-11-23 15:40:00,115.28,115.52,115.28,115.51,32105.0,110.3324,110.5621,110.3324,110.5525,32105.0
2021-11-23 15:45:00,115.51,115.7,115.48,115.5,49323.0,110.5525,110.7344,110.5238,110.543,49323.0
2021-11-23 15:50:00,115.51,115.8,115.51,115.6,95083.0,110.5525,110.8301,110.5525,110.6387,95083.0
2021-11-23 15:55:00,115.58,115.62,115.34,115.43,237311.0,110.6195,110.6578,110.3898,110.476,237311.0
2021-11-24 09:30:00,114.12,114.7,113.52,114.25,37606.0,109.2222,109.7773,108.648,109.3466,37606.0
2021-11-24 09:35:00,114.11,114.24,113.86,113.89,19547.0,109.2126,109.3371,108.9734,109.0021,19547.0
2021-11-24 09:40:00,113.87,114.25,113.6,113.73,14863.0,108.9829,109.3466,108.7245,108.8489,14863.0
2021-11-24 09:45:00,113.67,114.03,113.59,113.62,28626.0,108.7915,109.1361,108.715,108.7437,28626.0
2021-11-24 09:50:00,113.32,113.65,113.29,113.59,21777.0,108.4565,108.7724,108.4278,108.715,21777.0
2021-11-24 09:55:00,113.48,113.81,113.48,113.8,8621.0,108.6097,108.9255,108.6097,108.9159,8621.0
2021-11-24 10:00:00,113.57,114.5,113.5,114.34,15278.0,108.6958,109.5859,108.6288,109.4328,15278.0
2021-11-24 10:05:00,114.34,114.42,113.93,114.06,8466.0,109.4328,109.5093,109.0404,109.1648,8466.0
2021-11-24 10:10:00,114.03,114.15,113.92,114.15,4133.0,109.1361,109.2509,109.0308,109.2509,4133.0
2021-11-24 10:15:00,114.07,114.35,114.0,114.35,2080.0,109.1743,109.4423,109.1074,109.4423,2080.0
2021-11-24 10:20:00,114.42,114.54,114.07,114.2,6015.0,109.5093,109.6242,109.1743,109.2988,6015.0
2021-11-24 10:25:00,114.21,114.37,114.14,114.3,4700.0,109.3083,109.4615,109.2413,109.3945,4700.0
2021-11-24 10:30:00,114.29,114.37,114.16,114.26,6675.0,109.3849,109.4615,109.2605,109.3562,6675.0
2021-11-24 10:35:00,114.29,114.57,114.29,114.49,8553.0,109.3849,109.6529,109.3849,109.5763,8553.0
2021-11-24 10:40:00,114.5,114.5,114.21,114.26,2181.0,109.5859,109.5859,109.3083,109.3562,2181.0
2021-11-24 10:45:00,114.0,114.13,113.8,113.87,6200.0,109.1074,109.2318,108.9159,108.9829,6200.0
2021-11-24 10:50:00,113.91,114.06,113.86,113.93,6144.0,109.0212,109.1648,108.9734,109.0404,6144.0
2021-11-24 10:55:00,113.95,114.09,113.8,113.86,17383.0,109.0595,109.1935,108.9159,108.9734,17383.0
2021-11-24 11:00:00,113.9,113.97,113.84,113.9,13013.0,109.0116,109.0786,108.9542,109.0116,13013.0
2021-11-24 11:05:00,113.93,114.14,113.87,114.09,7546.0,109.0404,109.2413,108.9829,109.1935,7546.0
2021-11-24 11:10:00,114.06,114.56,114.05,114.56,19182.0,109.1648,109.6433,109.1552,109.6433,19182.0
2021-11-24 11:15:00,114.6,114.62,114.42,114.62,5350.0,109.6816,109.7007,109.5093,109.7007,5350.0
2021-11-24 11:20:00,114.66,114.94,114.66,114.86,4493.0,109.739,110.007,109.739,109.9304,4493.0
2021-11-24 11:25:00,114.87,114.97,114.83,114.93,5220.0,109.94,110.0357,109.9017,109.9974,5220.0
2021-11-24 11:30:00,115.0,115.17,114.99,114.99,9050.0,110.0644,110.2271,110.0549,110.0549,9050.0
2021-11-24 11:35:00,115.01,115.03,114.87,115.03,3200.0,110.074,110.0931,109.94,110.0931,3200.0
2021-11-24 11:40:00,115.07,115.2,115.02,115.2,7681.0,110.1314,110.2559,110.0836,110.2559,7681.0
2021-11-24 11:45:00,115.15,115.58,115.13,115.27,33253.0,110.208,110.6195,110.1889,110.3228,33253.0
2021-11-24 11:50:00,115.22,115.29,115.16,115.24,3900.0,110.275,110.342,110.2176,110.2941,3900.0
2021-11-24 11:55:00,115.22,115.22,114.94,115.09,10442.0,110.275,110.275,110.007,110.1506,10442.0
2021-11-24 12:00:00,115.06,115.06,114.96,115.0,3499.0,110.1219,110.1219,110.0262,110.0644,3499.0
2021-11-24 12:05:00,114.99,115.19,114.99,115.07,11115.0,110.0549,110.2463,110.0549,110.1314,11115.0
2021-11-24 12:10:00,115.09,115.15,115.07,115.09,4316.0,110.1506,110.208,110.1314,110.1506,4316.0
2021-11-24 12:15:00,115.09,115.1,114.88,114.91,6051.0,110.1506,110.1601,109.9496,109.9783,6051.0
2021-11-24 12:20:00,114.88,114.88,114.67,114.67,1531.0,109.9496,109.9496,109.7486,109.7486,1531.0
2021-11-24 12:25:00,114.67,114.78,114.57,114.63,5599.0,109.7486,109.8539,109.6529,109.7103,5599.0
2021-11-24 12:30:00,114.66,114.79,114.64,114.71,3607.0,109.739,109.8634,109.7199,109.7869,3607.0
2021-11-24 12:35:00,114.66,114.7,114.65,114.67,3452.0,109.739,109.7773,109.7295,109.7486,3452.0
2021-11-24 12:40:00,114.64,114.84,114.63,114.84,6161.0,109.7199,109.9113,109.7103,109.9113,6161.0
2021-11-24 12:45:00,114.87,114.87,114.67,114.75,4587.0,109.94,109.94,109.7486,109.8252,4587.0
2021-11-24 12:50:00,114.77,114.83,114.66,114.83,5230.0,109.8443,109.9017,109.739,109.9017,5230.0
2021-11-24 12:55:00,114.8,114.95,114.79,114.93,9187.0,109.873,110.0166,109.8634,109.9974,9187.0
2021-11-24 13:00:00,114.96,115.03,114.92,114.99,4662.0,110.0262,110.0931,109.9879,110.0549,4662.0
2021-11-24 13:05:00,115.0,115.19,114.98,115.19,5698.0,110.0644,110.2463,110.0453,110.2463,5698.0
2021-11-24 13:10:00,115.22,115.36,115.22,115.34,3382.0,110.275,110.409,110.275,110.3898,3382.0
2021-11-24 13:15:00,115.32,115.45,115.32,115.45,6277.0,110.3707,110.4951,110.3707,110.4951,6277.0
2021-11-24 13:20:00,115.43,115.52,115.43,115.5,4341.0,110.476,110.5621,110.476,110.543,4341.0
2021-11-24 13:25:00,115.48,115.49,115.42,115.43,2353.0,110.5238,110.5334,110.4664,110.476,2353.0
2021-11-24 13:30:00,115.44,115.48,115.41,115.47,4414.0,110.4856,110.5238,110.4568,110.5143,4414.0
2021-11-24 13:35:00,115.47,115.5,115.24,115.31,10033.0,110.5143,110.543,110.2941,110.3611,10033.0
2021-11-24 13:40:00,115.32,115.34,115.3,115.31,2767.0,110.3707,110.3898,110.3516,110.3611,2767.0
2021-11-24 13:45:00,115.33,115.41,115.29,115.34,7299.0,110.3803,110.4568,110.342,110.3898,7299.0
2021-11-24 13:50:00,115.34,115.38,115.28,115.28,4100.0,110.3898,110.4281,110.3324,110.3324,4100.0
2021-11-24 13:55:00,115.26,115.26,114.96,114.97,8316.0,110.3133,110.3133,110.0262,110.0357,8316.0
2021-11-24 14:00:00,114.93,115.05,114.72,114.78,16278.0,109.9974,110.1123,109.7965,109.8539,16278.0
2021-11-24 14:05:00,114.77,114.81,114.63,114.67,3742.0,109.8443,109.8826,109.7103,109.7486,3742.0
2021-11-24 14:10:00,114.7,114.74,114.6,114.7,3396.0,109.7773,109.8156,109.6816,109.7773,3396.0
2021-11-24 14:15:00,114.76,114.88,114.69,114.77,10958.0,109.8347,109.9496,109.7677,109.8443,10958.0
2021-11-24 14:20:00,114.72,114.83,114.71,114.83,6145.0,109.7965,109.9017,109.7869,109.9017,6145.0
2021-11-24 14:25:00,114.8,114.84,114.73,114.74,6500.0,109.873,109.9113,109.806,109.8156,6500.0
2021-11-24 14:30:00,114.74,114.85,114.72,114.81,9646.0,109.8156,109.9209,109.7965,109.8826,9646.0
2021-11-24 14:35:00,114.8,114.83,114.69,114.69,5391.0,109.873,109.9017,109.7677,109.7677,5391.0
2021-11-24 14:40:00,114.64,114.83,114.62,114.83,4907.0,109.7199,109.9017,109.7007,109.9017,4907.0
2021-11-24 14:45:00,114.85,114.89,114.83,114.87,2247.0,109.9209,109.9592,109.9017,109.94,2247.0
2021-11-24 14:50:00,114.89,114.97,114.87,114.87,5214.0,109.9592,110.0357,109.94,109.94,5214.0
2021-11-24 14:55:00,114.89,114.91,114.83,114.88,8776.0,109.9592,109.9783,109.9017,109.9496,8776.0
2021-11-24 15:00:00,114.85,114.87,114.72,114.78,12430.0,109.9209,109.94,109.7965,109.8539,12430.0
2021-11-24 15:05:00,114.77,115.0,114.77,114.93,16777.0,109.8443,110.0644,109.8443,109.9974,16777.0
2021-11-24 15:10:00,114.95,115.01,114.92,115.01,6130.0,110.0166,110.074,109.9879,110.074,6130.0
2021-11-24 15:15:00,114.99,115.05,114.94,114.94,19912.0,110.0549,110.1123,110.007,110.007,19912.0
2021-11-24 15:20:00,114.96,115.09,114.88,114.91,5991.0,110.0262,110.1506,109.9496,109.9783,5991.0
2021-11-24 15:25:00,114.93,114.99,114.85,114.88,8191.0,109.9974,110.0549,109.9209,109.9496,8191.0
2021-11-24 15:30:00,114.89,115.0,114.82,114.96,16868.0,109.9592,110.0644,109.8922,110.0262,16868.0
2021-11-24 15:35:00,114.97,115.1,114.97,115.07,11449.0,110.0357,110.1601,110.0357,110.1314,11449.0
2021-11-24 15:40:00,115.04,115.06,114.86,115.03,14804.0,110.1027,110.1219,109.9304,110.0931,14804.0
2021-11-24 15:45:00,115.06,115.21,114.98,115.16,28236.0,110.1219,110.2654,110.0453,110.2176,28236.0
2021-11-24 15:50:00,115.12,115.45,115.11,115.41,54394.0,110.1793,110.4951,110.1697,110.4568,54394.0
2021-11-24 15:55:00,115.4,115.58,115.37,115.54,91844.0,110.4473,110.6195,110.4186,110.5813,91844.0
2021-11-26 09:30:00,112.2,112.33,111.51,111.77,41307.0,107.3846,107.509,106.7242,106.9731,41307.0
2021-11-26 09:35:00,111.77,112.31,111.23,112.31,156409.0,106.9731,107.4899,106.4562,107.4899,156409.0
2021-11-26 09:40:00,112.37,112.42,111.61,111.75,17329.0,107.5473,107.5952,106.8199,106.9539,17329.0
2021-11-26 09:45:00,111.73,111.73,110.9,111.01,28418.0,106.9348,106.9348,106.1404,106.2457,28418.0
2021-11-26 09:50:00,111.01,111.67,110.79,111.67,20590.0,106.2457,106.8774,106.0351,106.8774,20590.0
2021-11-26 09:55:00,111.73,111.84,111.44,111.66,18664.0,106.9348,107.0401,106.6572,106.8678,18664.0
2021-11-26 10:00:00,111.59,111.67,110.52,110.52,32391.0,106.8008,106.8774,105.7767,105.7767,32391.0
2021-11-26 10:05:00,110.57,110.7,110.35,110.54,30707.0,105.8246,105.949,105.614,105.7958,30707.0
2021-11-26 10:10:00,110.57,110.93,110.41,110.59,18287.0,105.8246,106.1691,105.6714,105.8437,18287.0
2021-11-26 10:15:00,110.63,110.71,109.84,109.88,24785.0,105.882,105.9586,105.1259,105.1642,24785.0
2021-11-26 10:20:00,109.87,110.36,109.85,110.19,23165.0,105.1546,105.6236,105.1355,105.4609,23165.0
2021-11-26 10:25:00,110.22,110.27,109.95,110.15,46142.0,105.4896,105.5374,105.2312,105.4226,46142.0
2021-11-26 10:30:00,110.18,110.44,110.11,110.34,23300.0,105.4513,105.7001,105.3843,105.6044,23300.0
2021-11-26 10:35:00,110.32,110.54,110.32,110.5,21727.0,105.5853,105.7958,105.5853,105.7576,21727.0
2021-11-26 10:40:00,110.56,110.63,110.25,110.48,8303.0,105.815,105.882,105.5183,105.7384,8303.0
2021-11-26 10:45:00,110.43,110.65,110.15,110.3,10102.0,105.6906,105.9011,105.4226,105.5662,10102.0
2021-11-26 10:50:00,110.38,110.5,110.09,110.27,11920.0,105.6427,105.7576,105.3652,105.5374,11920.0
2021-11-26 10:55:00,110.21,110.21,109.84,109.98,11621.0,105.48,105.48,105.1259,105.2599,11621.0
2021-11-26 11:00:00,110.01,110.12,109.84,109.98,45373.0,105.2886,105.3939,105.1259,105.2599,45373.0
2021-11-26 11:05:00,109.98,110.26,109.94,110.05,9918.0,105.2599,105.5279,105.2216,105.3269,9918.0
2021-11-26 11:10:00,110.12,110.12,109.85,109.93,10141.0,105.3939,105.3939,105.1355,105.212,10141.0
2021-11-26 11:15:00,109.92,109.98,109.45,109.45,17567.0,105.2025,105.2599,104.7526,104.7526,17567.0
2021-11-26 11:20:00,109.46,109.6,109.27,109.45,12713.0,104.7622,104.8962,104.5804,104.7526,12713.0
2021-11-26 11:25:00,109.5,109.82,109.45,109.82,11717.0,104.8005,105.1068,104.7526,105.1068,11717.0
2021-11-26 11:30:00,109.85,109.95,109.65,109.95,12677.0,105.1355,105.2312,104.944,105.2312,12677.0
2021-11-26 11:35:00,110.0,110.41,109.94,110.41,11646.0,105.279,105.6714,105.2216,105.6714,11646.0
2021-11-26 11:40:00,110.41,110.41,109.92,110.15,19925.0,105.6714,105.6714,105.2025,105.4226,19925.0
2021-11-26 11:45:00,110.15,110.27,109.94,110.05,14644.0,105.4226,105.5374,105.2216,105.3269,14644.0
2021-11-26 11:50:00,110.09,110.18,109.84,109.86,8386.0,105.3652,105.4513,105.1259,105.145,8386.0
2021-11-26 11:55:00,109.89,110.07,109.8,109.94,89024.0,105.1737,105.346,105.0876,105.2216,89024.0
2021-11-26 12:00:00,109.95,110.35,109.95,110.29,31637.0,105.2312,105.614,105.2312,105.5566,31637.0
2021-11-26 12:05:00,110.32,110.34,110.05,110.2,46496.0,105.5853,105.6044,105.3269,105.4704,46496.0
2021-11-26 12:10:00,110.15,110.27,110.1,110.19,9355.0,105.4226,105.5374,105.3747,105.4609,9355.0
2021-11-26 12:15:00,110.22,110.24,110.0,110.07,19314.0,105.4896,105.5087,105.279,105.346,19314.0
2021-11-26 12:20:00,110.06,110.53,110.05,110.41,67251.0,105.3365,105.7863,105.3269,105.6714,67251.0
2021-11-26 12:25:00,110.44,110.82,110.16,110.73,28442.0,105.7001,106.0638,105.4322,105.9777,28442.0
2021-11-26 12:30:00,110.69,110.8,110.45,110.69,30144.0,105.9394,106.0447,105.7097,105.9394,30144.0
2021-11-26 12:35:00,110.74,111.05,110.73,110.87,43032.0,105.9873,106.284,105.9777,106.1117,43032.0
2021-11-26 12:40:00,110.87,110.95,110.64,110.68,30988.0,106.1117,106.1883,105.8916,105.9298,30988.0
2021-11-26 12:45:00,110.71,110.79,110.35,110.35,29113.0,105.9586,106.0351,105.614,105.614,29113.0
2021-11-26 12:50:00,110.34,110.37,109.68,109.7,57517.0,105.6044,105.6331,104.9728,104.9919,57517.0
2021-11-26 12:55:00,109.72,110.31,109.7,110.03,183393.0,105.011,105.5757,104.9919,105.3077,183393.0
2021-11-29 09:30:00,112.09,112.81,111.79,112.19,63125.0,107.2793,107.9684,106.9922,107.375,63125.0
2021-11-29 09:35:00,112.04,112.12,110.74,111.21,14355.0,107.2315,107.308,105.9873,106.4371,14355.0
2021-11-29 09:40:00,111.12,111.2,110.77,111.01,39778.0,106.351,106.4275,106.016,106.2457,39778.0
2021-11-29 09:45:00,111.01,111.32,110.7,110.86,26918.0,106.2457,106.5424,105.949,106.1021,26918.0
2021-11-29 09:50:00,110.82,111.25,110.8,110.98,21668.0,106.0638,106.4754,106.0447,106.217,21668.0
2021-11-29 09:55:00,110.94,111.54,110.91,111.45,20261.0,106.1787,106.7529,106.15,106.6668,20261.0
2021-11-29 10:00:00,111.49,111.69,111.28,111.4,9008.0,106.7051,106.8965,106.5041,106.6189,9008.0
2021-11-29 10:05:00,111.36,111.71,111.33,111.68,9083.0,106.5807,106.9156,106.5519,106.8869,9083.0
2021-11-29 10:10:00,111.69,111.86,111.37,111.42,6922.0,106.8965,107.0592,106.5902,106.6381,6922.0
2021-11-29 10:15:00,111.46,111.73,111.23,111.73,7865.0,106.6764,106.9348,106.4562,106.9348,7865.0
2021-11-29 10:20:00,111.72,111.72,111.56,111.61,14568.0,106.9252,106.9252,106.7721,106.8199,14568.0
2021-11-29 10:25:00,111.58,111.58,111.06,111.07,18122.0,106.7912,106.7912,106.2935,106.3031,18122.0
2021-11-29 10:30:00,111.07,111.09,110.79,111.0,7303.0,106.3031,106.3222,106.0351,106.2361,7303.0
2021-11-29 10:35:00,111.09,111.19,110.81,110.94,3440.0,106.3222,106.418,106.0543,106.1787,3440.0
2021-11-29 10:40:00,110.94,110.96,110.7,110.74,10207.0,106.1787,106.1978,105.949,105.9873,10207.0
2021-11-29 10:45:00,110.8,111.02,110.62,110.67,17773.0,106.0447,106.2552,105.8724,105.9203,17773.0
2021-11-29 10:50:00,110.51,110.74,110.4,110.52,7804.0,105.7671,105.9873,105.6619,105.7767,7804.0
2021-11-29 10:55:00,110.49,110.59,110.34,110.39,11904.0,105.748,105.8437,105.6044,105.6523,11904.0
2021-11-29 11:00:00,110.35,110.53,110.29,110.36,17240.0,105.614,105.7863,105.5566,105.6236,17240.0
2021-11-29 11:05:00,110.39,110.65,110.37,110.65,11364.0,105.6523,105.9011,105.6331,105.9011,11364.0
2021-11-29 11:10:00,110.62,110.64,110.47,110.57,6287.0,105.8724,105.8916,105.7289,105.8246,6287.0
2021-11-29 11:15:00,110.58,110.8,110.58,110.58,6000.0,105.8341,106.0447,105.8341,105.8341,6000.0
2021-11-29 11:20:00,110.63,110.75,110.46,110.65,16767.0,105.882,105.9968,105.7193,105.9011,16767.0
2021-11-29 11:25:00,110.61,110.69,110.47,110.52,14791.0,105.8628,105.9394,105.7289,105.7767,14791.0
2021-11-29 11:30:00,110.53,110.69,110.37,110.5,38158.0,105.7863,105.9394,105.6331,105.7576,38158.0
2021-11-29 11:35:00,110.5,110.78,110.48,110.76,6195.0,105.7576,106.0255,105.7384,106.0064,6195.0
2021-11-29 11:40:00,110.78,111.09,110.78,111.09,3147.0,106.0255,106.3222,106.0255,106.3222,3147.0
2021-11-29 11:45:00,111.1,111.12,110.97,111.06,5791.0,106.3318,106.351,106.2074,106.2935,5791.0
2021-11-29 11:50:00,111.02,111.05,110.96,111.04,4198.0,106.2552,106.284,106.1978,106.2744,4198.0
2021-11-29 11:55:00,111.05,111.09,110.95,111.09,3082.0,106.284,106.3222,106.1883,106.3222,3082.0
2021-11-29 12:00:00,111.09,111.22,111.08,111.2,4165.0,106.3222,106.4467,106.3127,106.4275,4165.0
2021-11-29 12:05:00,111.29,111.46,111.29,111.36,4877.0,106.5137,106.6764,106.5137,106.5807,4877.0
2021-11-29 12:10:00,111.36,111.42,111.34,111.4,4788.0,106.5807,106.6381,106.5615,106.6189,4788.0
2021-11-29 12:15:00,111.41,111.56,111.32,111.52,11994.0,106.6285,106.7721,106.5424,106.7338,11994.0
2021-11-29 12:20:00,111.53,111.78,111.53,111.78,6431.0,106.7434,106.9826,106.7434,106.9826,6431.0
2021-11-29 12:25:00,111.8,111.95,111.79,111.95,2389.0,107.0018,107.1453,106.9922,107.1453,2389.0
2021-11-29 12:30:00,111.95,112.23,111.93,112.18,13419.0,107.1453,107.4133,107.1262,107.3655,13419.0
2021-11-29 12:35:00,112.13,112.27,112.08,112.24,14477.0,107.3176,107.4516,107.2698,107.4229,14477.0
2021-11-29 12:40:00,112.22,112.26,112.03,112.12,9049.0,107.4037,107.442,107.2219,107.308,9049.0
2021-11-29 12:45:00,112.13,112.15,111.98,112.07,7179.0,107.3176,107.3368,107.174,107.2602,7179.0
2021-11-29 12:50:00,112.04,112.04,111.95,112.03,1905.0,107.2315,107.2315,107.1453,107.2219,1905.0
2021-11-29 12:55:00,112.05,112.05,111.9,111.96,5153.0,107.241,107.241,107.0975,107.1549,5153.0
2021-11-29 13:00:00,111.94,112.08,111.91,112.06,3813.0,107.1358,107.2698,107.1071,107.2506,3813.0
2021-11-29 13:05:00,112.03,112.24,112.03,112.19,3927.0,107.2219,107.4229,107.2219,107.375,3927.0
2021-11-29 13:10:00,112.18,112.21,111.98,111.98,2823.0,107.3655,107.3942,107.174,107.174,2823.0
2021-11-29 13:15:00,111.99,111.99,111.7,111.73,3997.0,107.1836,107.1836,106.9061,106.9348,3997.0
2021-11-29 13:20:00,111.76,111.85,111.76,111.81,2358.0,106.9635,107.0496,106.9635,107.0113,2358.0
2021-11-29 13:25:00,111.78,111.93,111.78,111.85,6318.0,106.9826,107.1262,106.9826,107.0496,6318.0
2021-11-29 13:30:00,111.82,111.91,111.82,111.85,3443.0,107.0209,107.1071,107.0209,107.0496,3443.0
2021-11-29 13:35:00,111.84,112.0,111.82,111.87,5037.0,107.0401,107.1932,107.0209,107.0688,5037.0
2021-11-29 13:40:00,111.86,111.89,111.75,111.8,9255.0,107.0592,107.0879,106.9539,107.0018,9255.0
2021-11-29 13:45:00,111.8,111.87,111.78,111.86,4018.0,107.0018,107.0688,106.9826,107.0592,4018.0
2021-11-29 13:50:00,111.87,112.03,111.87,111.99,6983.0,107.0688,107.2219,107.0688,107.1836,6983.0
2021-11-29 13:55:00,112.02,112.09,112.01,112.08,4623.0,107.2123,107.2793,107.2028,107.2698,4623.0
2021-11-29 14:00:00,112.07,112.12,111.91,111.96,9592.0,107.2602,107.308,107.1071,107.1549,9592.0
2021-11-29 14:05:00,111.98,112.04,111.94,111.98,6749.0,107.174,107.2315,107.1358,107.174,6749.0
2021-11-29 14:10:00,112.02,112.21,111.99,112.15,6636.0,107.2123,107.3942,107.1836,107.3368,6636.0
2021-11-29 14:15:00,112.15,112.18,112.06,112.08,2902.0,107.3368,107.3655,107.2506,107.2698,2902.0
2021-11-29 14:20:00,112.04,112.13,112.04,112.07,4041.0,107.2315,107.3176,107.2315,107.2602,4041.0
2021-11-29 14:25:00,112.07,112.13,112.03,112.07,5409.0,107.2602,107.3176,107.2219,107.2602,5409.0
2021-11-29 14:30:00,112.09,112.12,111.76,111.76,21543.0,107.2793,107.308,106.9635,106.9635,21543.0
2021-11-29 14:35:00,111.77,111.77,111.56,111.56,10410.0,106.9731,106.9731,106.7721,106.7721,10410.0
2021-11-29 14:40:00,111.53,111.65,111.43,111.5,3745.0,106.7434,106.8582,106.6477,106.7146,3745.0
2021-11-29 14:45:00,111.5,111.5,111.4,111.42,3520.0,106.7146,106.7146,106.6189,106.6381,3520.0
2021-11-29 14:50:00,111.43,111.51,111.21,111.21,6775.0,106.6477,106.7242,106.4371,106.4371,6775.0
2021-11-29 14:55:00,111.23,111.3,111.2,111.3,5144.0,106.4562,106.5232,106.4275,106.5232,5144.0
2021-11-29 15:00:00,111.3,111.34,111.2,111.26,9158.0,106.5232,106.5615,106.4275,106.4849,9158.0
2021-11-29 15:05:00,111.23,111.25,111.09,111.16,8668.0,106.4562,106.4754,106.3222,106.3892,8668.0
2021-11-29 15:10:00,111.16,111.27,111.14,111.25,6872.0,106.3892,106.4945,106.3701,106.4754,6872.0
2021-11-29 15:15:00,111.21,111.51,111.21,111.49,20154.0,106.4371,106.7242,106.4371,106.7051,20154.0
2021-11-29 15:20:00,111.48,111.62,111.4,111.43,19582.0,106.6955,106.8295,106.6189,106.6477,19582.0
2021-11-29 15:25:00,111.45,111.77,111.44,111.72,11219.0,106.6668,106.9731,106.6572,106.9252,11219.0
2021-11-29 15:30:00,111.69,111.78,111.64,111.75,17074.0,106.8965,106.9826,106.8486,106.9539,17074.0
2021-11-29 15:35:00,111.75,111.83,111.65,111.71,22457.0,106.9539,107.0305,106.8582,106.9156,22457.0
2021-11-29 15:40:00,111.71,112.04,111.69,111.84,34949.0,106.9156,107.2315,106.8965,107.0401,34949.0
2021-11-29 15:45:00,111.86,111.93,111.65,111.93,17919.0,107.0592,107.1262,106.8582,107.1262,17919.0
2021-11-29 15:50:00,111.95,112.04,111.8,111.94,31387.0,107.1453,107.2315,107.0018,107.1358,31387.0
2021-11-29 15:55:00,111.92,111.96,111.61,111.66,81673.0,107.1166,107.1549,106.8199,106.8678,81673.0
2021-11-30 09:30:00,110.97,110.99,110.06,110.07,26251.0,106.2074,106.2265,105.3365,105.346,26251.0
2021-11-30 09:35:00,110.08,110.16,109.73,109.94,14729.0,105.3556,105.4322,105.0206,105.2216,14729.0
2021-11-30 09:40:00,110.1,110.31,109.94,110.03,11066.0,105.3747,105.5757,105.2216,105.3077,11066.0
2021-11-30 09:45:00,110.02,110.1,109.33,109.35,11435.0,105.2982,105.3747,104.6378,104.6569,11435.0
2021-11-30 09:50:00,109.29,109.29,109.0,109.0,10993.0,104.5995,104.5995,104.3219,104.3219,10993.0
2021-11-30 09:55:00,109.04,109.15,108.87,108.87,12997.0,104.3602,104.4655,104.1975,104.1975,12997.0
2021-11-30 10:00:00,108.81,109.1,108.6,108.72,19740.0,104.1401,104.4177,103.9391,104.054,19740.0
2021-11-30 10:05:00,108.65,109.07,108.52,108.77,13104.0,103.987,104.3889,103.8625,104.1018,13104.0
2021-11-30 10:10:00,108.74,108.81,108.44,108.44,11205.0,104.0731,104.1401,103.786,103.786,11205.0
2021-11-30 10:15:00,108.4,108.52,108.29,108.29,8230.0,103.7477,103.8625,103.6424,103.6424,8230.0
2021-11-30 10:20:00,108.27,108.55,108.24,108.29,8536.0,103.6233,103.8913,103.5946,103.6424,8536.0
2021-11-30 10:25:00,108.35,108.52,108.3,108.43,12570.0,103.6998,103.8625,103.652,103.7764,12570.0
2021-11-30 10:30:00,108.47,108.87,108.43,108.66,17064.0,103.8147,104.1975,103.7764,103.9965,17064.0
2021-11-30 10:35:00,108.63,108.74,108.05,108.16,28999.0,103.9678,104.0731,103.4127,103.518,28999.0
2021-11-30 10:40:00,108.16,108.44,108.16,108.26,12568.0,103.518,103.786,103.518,103.6137,12568.0
2021-11-30 10:45:00,108.18,108.33,108.15,108.23,10849.0,103.5371,103.6807,103.5084,103.585,10849.0
2021-11-30 10:50:00,108.23,108.24,107.62,107.65,17154.0,103.585,103.5946,103.0012,103.0299,17154.0
2021-11-30 10:55:00,107.69,107.83,107.18,107.19,24738.0,103.0682,103.2022,102.5801,102.5896,24738.0
2021-11-30 11:00:00,107.18,107.4,106.89,107.31,27051.0,102.5801,102.7906,102.3025,102.7045,27051.0
2021-11-30 11:05:00,107.4,107.44,107.23,107.23,16996.0,102.7906,102.8289,102.6279,102.6279,16996.0
2021-11-30 11:10:00,107.25,107.71,107.06,107.71,15572.0,102.647,103.0873,102.4652,103.0873,15572.0
2021-11-30 11:15:00,107.7,107.91,107.56,107.63,12066.0,103.0777,103.2787,102.9437,103.0107,12066.0
2021-11-30 11:20:00,107.67,107.84,107.34,107.34,7426.0,103.049,103.2117,102.7332,102.7332,7426.0
2021-11-30 11:25:00,107.32,107.59,107.25,107.41,10855.0,102.714,102.9725,102.647,102.8002,10855.0
2021-11-30 11:30:00,107.34,107.42,107.09,107.09,9475.0,102.7332,102.8098,102.4939,102.4939,9475.0
2021-11-30 11:35:00,107.1,107.18,106.97,107.07,5924.0,102.5035,102.5801,102.3791,102.4748,5924.0
2021-11-30 11:40:00,107.06,107.12,106.76,106.81,9102.0,102.4652,102.5226,102.1781,102.2259,9102.0
2021-11-30 11:45:00,106.8,106.98,106.63,106.98,9193.0,102.2164,102.3886,102.0537,102.3886,9193.0
2021-11-30 11:50:00,106.97,107.21,106.94,107.08,8926.0,102.3791,102.6088,102.3504,102.4843,8926.0
2021-11-30 11:55:00,107.08,107.41,107.06,107.19,7818.0,102.4843,102.8002,102.4652,102.5896,7818.0
2021-11-30 12:00:00,107.18,107.18,106.67,107.05,7344.0,102.5801,102.5801,102.0919,102.4556,7344.0
2021-11-30 12:05:00,107.04,107.42,107.01,107.31,18521.0,102.4461,102.8098,102.4174,102.7045,18521.0
2021-11-30 12:10:00,107.36,107.71,107.34,107.45,51582.0,102.7523,103.0873,102.7332,102.8385,51582.0
2021-11-30 12:15:00,107.46,107.96,107.46,107.96,16544.0,102.848,103.3266,102.848,103.3266,16544.0
2021-11-30 12:20:00,108.0,108.0,107.74,107.87,5946.0,103.3649,103.3649,103.116,103.2404,5946.0
2021-11-30 12:25:00,107.83,107.97,107.83,107.93,5514.0,103.2022,103.3361,103.2022,103.2979,5514.0
2021-11-30 12:30:00,107.87,107.9,107.69,107.84,9951.0,103.2404,103.2692,103.0682,103.2117,9951.0
2021-11-30 12:35:00,107.86,107.92,107.68,107.77,2820.0,103.2309,103.2883,103.0586,103.1447,2820.0
2021-11-30 12:40:00,107.78,108.1,107.71,108.06,14601.0,103.1543,103.4606,103.0873,103.4223,14601.0
2021-11-30 12:45:00,108.03,108.08,107.63,107.63,4367.0,103.3936,103.4414,103.0107,103.0107,4367.0
2021-11-30 12:50:00,107.68,107.91,107.68,107.86,6469.0,103.0586,103.2787,103.0586,103.2309,6469.0
2021-11-30 12:55:00,107.92,107.93,107.62,107.72,3174.0,103.2883,103.2979,103.0012,103.0969,3174.0
2021-11-30 13:00:00,107.69,107.73,107.5,107.5,5374.0,103.0682,103.1064,102.8863,102.8863,5374.0
2021-11-30 13:05:00,107.51,107.67,107.49,107.59,7334.0,102.8959,103.049,102.8767,102.9725,7334.0
2021-11-30 13:10:00,107.61,107.61,107.37,107.39,37809.0,102.9916,102.9916,102.7619,102.781,37809.0
2021-11-30 13:15:00,107.42,107.78,107.42,107.58,4000.0,102.8098,103.1543,102.8098,102.9629,4000.0
2021-11-30 13:20:00,107.54,107.86,107.39,107.86,4237.0,102.9246,103.2309,102.781,103.2309,4237.0
2021-11-30 13:25:00,107.84,107.86,107.65,107.73,5792.0,103.2117,103.2309,103.0299,103.1064,5792.0
2021-11-30 13:30:00,107.77,108.0,107.74,107.98,15167.0,103.1447,103.3649,103.116,103.3457,15167.0
2021-11-30 13:35:00,108.0,108.33,108.0,108.27,5127.0,103.3649,103.6807,103.3649,103.6233,5127.0
2021-11-30 13:40:00,108.29,108.29,108.16,108.22,7388.0,103.6424,103.6424,103.518,103.5754,7388.0
2021-11-30 13:45:00,108.25,108.27,108.13,108.15,21990.0,103.6041,103.6233,103.4893,103.5084,21990.0
2021-11-30 13:50:00,108.15,108.33,108.14,108.29,63535.0,103.5084,103.6807,103.4989,103.6424,63535.0
2021-11-30 13:55:00,108.28,108.33,108.2,108.32,11743.0,103.6328,103.6807,103.5563,103.6711,11743.0
2021-11-30 14:00:00,108.32,108.36,108.26,108.32,19496.0,103.6711,103.7094,103.6137,103.6711,19496.0
2021-11-30 14:05:00,108.3,108.43,108.25,108.41,5900.0,103.652,103.7764,103.6041,103.7573,5900.0
2021-11-30 14:10:00,108.44,108.45,108.39,108.43,10004.0,103.786,103.7955,103.7381,103.7764,10004.0
2021-11-30 14:15:00,108.41,108.59,108.4,108.56,9432.0,103.7573,103.9295,103.7477,103.9008,9432.0
2021-11-30 14:20:00,108.55,108.55,108.43,108.54,8223.0,103.8913,103.8913,103.7764,103.8817,8223.0
2021-11-30 14:25:00,108.51,108.68,108.35,108.35,8862.0,103.853,104.0157,103.6998,103.6998,8862.0
2021-11-30 14:30:00,108.36,108.38,108.24,108.31,5523.0,103.7094,103.7286,103.5946,103.6616,5523.0
2021-11-30 14:35:00,108.32,108.49,108.31,108.42,5078.0,103.6711,103.8338,103.6616,103.7668,5078.0
2021-11-30 14:40:00,108.46,108.55,108.3,108.35,4731.0,103.8051,103.8913,103.652,103.6998,4731.0
2021-11-30 14:45:00,108.37,108.38,108.23,108.23,9058.0,103.719,103.7286,103.585,103.585,9058.0
2021-11-30 14:50:00,108.26,108.36,108.21,108.34,8007.0,103.6137,103.7094,103.5658,103.6903,8007.0
2021-11-30 14:55:00,108.31,108.47,108.26,108.4,7242.0,103.6616,103.8147,103.6137,103.7477,7242.0
2021-11-30 15:00:00,108.38,108.55,108.38,108.44,6940.0,103.7286,103.8913,103.7286,103.786,6940.0
2021-11-30 15:05:00,108.43,108.68,108.43,108.51,9305.0,103.7764,104.0157,103.7764,103.853,9305.0
2021-11-30 15:10:00,108.52,108.57,108.46,108.51,12396.0,103.8625,103.9104,103.8051,103.853,12396.0
2021-11-30 15:15:00,108.53,108.78,108.5,108.78,10441.0,103.8721,104.1114,103.8434,104.1114,10441.0
2021-11-30 15:20:00,108.77,108.99,108.76,108.91,10068.0,104.1018,104.3124,104.0922,104.2358,10068.0
2021-11-30 15:25:00,108.9,108.98,108.78,108.91,12590.0,104.2262,104.3028,104.1114,104.2358,12590.0
2021-11-30 15:30:00,108.88,109.19,108.86,109.14,12620.0,104.2071,104.5038,104.188,104.4559,12620.0
2021-11-30 15:35:00,109.14,109.26,109.05,109.19,12923.0,104.4559,104.5708,104.3698,104.5038,12923.0
2021-11-30 15:40:00,109.17,109.26,109.06,109.26,17088.0,104.4846,104.5708,104.3794,104.5708,17088.0
2021-11-30 15:45:00,109.23,109.41,108.9,108.9,25015.0,104.5421,104.7143,104.2262,104.2262,25015.0
2021-11-30 15:50:00,108.91,109.6,108.8,109.06,104591.0,104.2358,104.8962,104.1305,104.3794,104591.0
2021-11-30 15:55:00,109.04,109.25,108.89,109.09,157078.0,104.3602,104.5612,104.2167,104.4081,157078.0
2021-12-01 09:30:00,111.1,111.95,110.9,111.77,33652.0,106.3318,107.1453,106.1404,106.9731,33652.0
2021-12-01 09:35:00,111.77,111.88,110.55,110.89,10086.0,106.9731,107.0783,105.8054,106.1308,10086.0
2021-12-01 09:40:00,110.88,111.0,110.69,110.76,7934.0,106.1213,106.2361,105.9394,106.0064,7934.0
2021-12-01 09:45:00,110.79,110.95,110.6,110.94,7030.0,106.0351,106.1883,105.8533,106.1787,7030.0
2021-12-01 09:50:00,110.99,111.05,110.77,111.01,11668.0,106.2265,106.284,106.016,106.2457,11668.0
2021-12-01 09:55:00,111.01,111.26,110.94,111.26,16693.0,106.2457,106.4849,106.1787,106.4849,16693.0
2021-12-01 10:00:00,111.31,111.6,111.04,111.13,12419.0,106.5328,106.8104,106.2744,106.3605,12419.0
2021-12-01 10:05:00,111.17,111.28,110.94,111.03,5175.0,106.3988,106.5041,106.1787,106.2648,5175.0
2021-12-01 10:10:00,111.06,111.18,110.7,110.7,7527.0,106.2935,106.4084,105.949,105.949,7527.0
2021-12-01 10:15:00,110.79,110.82,110.51,110.75,8533.0,106.0351,106.0638,105.7671,105.9968,8533.0
2021-12-01 10:20:00,110.81,110.85,110.42,110.51,4858.0,106.0543,106.0925,105.681,105.7671,4858.0
2021-12-01 10:25:00,110.47,110.55,110.3,110.3,8981.0,105.7289,105.8054,105.5662,105.5662,8981.0
2021-12-01 10:30:00,110.38,110.52,110.12,110.12,11501.0,105.6427,105.7767,105.3939,105.3939,11501.0
2021-12-01 10:35:00,110.16,110.22,109.71,109.71,13331.0,105.4322,105.4896,105.0015,105.0015,13331.0
2021-12-01 10:40:00,109.69,109.86,109.53,109.8,6897.0,104.9823,105.145,104.8292,105.0876,6897.0
2021-12-01 10:45:00,109.84,110.4,109.83,110.29,5769.0,105.1259,105.6619,105.1163,105.5566,5769.0
2021-12-01 10:50:00,110.27,110.32,110.0,110.01,4328.0,105.5374,105.5853,105.279,105.2886,4328.0
2021-12-01 10:55:00,109.97,110.05,109.76,109.81,3649.0,105.2503,105.3269,105.0493,105.0972,3649.0
2021-12-01 11:00:00,109.82,109.85,109.67,109.75,8592.0,105.1068,105.1355,104.9632,105.0398,8592.0
2021-12-01 11:05:00,109.75,109.75,109.59,109.69,7743.0,105.0398,105.0398,104.8866,104.9823,7743.0
2021-12-01 11:10:00,109.66,109.78,109.61,109.78,5250.0,104.9536,105.0685,104.9058,105.0685,5250.0
2021-12-01 11:15:00,109.77,109.8,109.54,109.59,5507.0,105.0589,105.0876,104.8388,104.8866,5507.0
2021-12-01 11:20:00,109.64,109.64,109.45,109.6,7879.0,104.9345,104.9345,104.7526,104.8962,7879.0
2021-12-01 11:25:00,109.59,109.59,109.22,109.22,6395.0,104.8866,104.8866,104.5325,104.5325,6395.0
2021-12-01 11:30:00,109.3,109.32,108.98,109.13,9796.0,104.6091,104.6282,104.3028,104.4464,9796.0
2021-12-01 11:35:00,109.17,109.17,108.96,108.99,13055.0,104.4846,104.4846,104.2837,104.3124,13055.0
2021-12-01 11:40:00,109.02,109.06,108.5,108.6,14723.0,104.3411,104.3794,103.8434,103.9391,14723.0
2021-12-01 11:45:00,108.58,108.58,108.16,108.16,14281.0,103.92,103.92,103.518,103.518,14281.0
2021-12-01 11:50:00,108.16,108.16,107.82,107.83,5457.0,103.518,103.518,103.1926,103.2022,5457.0
2021-12-01 11:55:00,107.79,108.03,107.76,108.02,10002.0,103.1639,103.3936,103.1352,103.384,10002.0
2021-12-01 12:00:00,108.05,108.33,107.99,108.33,8595.0,103.4127,103.6807,103.3553,103.6807,8595.0
2021-12-01 12:05:00,108.33,108.37,108.15,108.27,8510.0,103.6807,103.719,103.5084,103.6233,8510.0
2021-12-01 12:10:00,108.3,108.49,108.3,108.44,4701.0,103.652,103.8338,103.652,103.786,4701.0
2021-12-01 12:15:00,108.44,108.55,108.36,108.36,20597.0,103.786,103.8913,103.7094,103.7094,20597.0
2021-12-01 12:20:00,108.34,108.39,108.14,108.16,6250.0,103.6903,103.7381,103.4989,103.518,6250.0
2021-12-01 12:25:00,108.18,108.21,108.02,108.14,10176.0,103.5371,103.5658,103.384,103.4989,10176.0
2021-12-01 12:30:00,108.19,108.39,108.15,108.39,9741.0,103.5467,103.7381,103.5084,103.7381,9741.0
2021-12-01 12:35:00,108.35,108.37,108.07,108.13,9062.0,103.6998,103.719,103.4319,103.4893,9062.0
2021-12-01 12:40:00,108.16,108.17,108.01,108.11,9114.0,103.518,103.5276,103.3744,103.4701,9114.0
2021-12-01 12:45:00,108.11,108.17,108.05,108.14,10930.0,103.4701,103.5276,103.4127,103.4989,10930.0
2021-12-01 12:50:00,108.16,108.16,107.67,107.67,4388.0,103.518,103.518,103.049,103.049,4388.0
2021-12-01 12:55:00,107.6,107.6,107.33,107.33,8392.0,102.982,102.982,102.7236,102.7236,8392.0
2021-12-01 13:00:00,107.35,107.35,107.11,107.11,9561.0,102.7428,102.7428,102.5131,102.5131,9561.0
2021-12-01 13:05:00,107.13,107.24,106.86,106.99,16471.0,102.5322,102.6375,102.2738,102.3982,16471.0
2021-12-01 13:10:00,107.0,107.03,106.79,106.93,11057.0,102.4078,102.4365,102.2068,102.3408,11057.0
2021-12-01 13:15:00,106.93,107.15,106.82,106.88,4637.0,102.3408,102.5513,102.2355,102.2929,4637.0
2021-12-01 13:20:00,106.89,107.16,106.89,107.16,4272.0,102.3025,102.5609,102.3025,102.5609,4272.0
2021-12-01 13:25:00,107.13,107.5,107.11,107.44,5304.0,102.5322,102.8863,102.5131,102.8289,5304.0
2021-12-01 13:30:00,107.42,107.58,107.26,107.38,5422.0,102.8098,102.9629,102.6566,102.7715,5422.0
2021-12-01 13:35:00,107.41,107.52,107.34,107.45,5524.0,102.8002,102.9055,102.7332,102.8385,5524.0
2021-12-01 13:40:00,107.5,107.55,107.09,107.18,13184.0,102.8863,102.9342,102.4939,102.5801,13184.0
2021-12-01 13:45:00,107.09,107.1,106.6,106.6,12005.0,102.4939,102.5035,102.0249,102.0249,12005.0
2021-12-01 13:50:00,106.68,107.21,106.67,107.21,10942.0,102.1015,102.6088,102.0919,102.6088,10942.0
2021-12-01 13:55:00,107.26,107.48,107.26,107.39,7681.0,102.6566,102.8672,102.6566,102.781,7681.0
2021-12-01 14:00:00,107.42,107.52,107.27,107.27,8421.0,102.8098,102.9055,102.6662,102.6662,8421.0
2021-12-01 14:05:00,107.36,107.43,107.06,107.06,8315.0,102.7523,102.8193,102.4652,102.4652,8315.0
2021-12-01 14:10:00,106.89,106.96,106.79,106.84,12466.0,102.3025,102.3695,102.2068,102.2546,12466.0
2021-12-01 14:15:00,106.92,106.93,106.47,106.55,10692.0,102.3312,102.3408,101.9005,101.9771,10692.0
2021-12-01 14:20:00,106.63,106.91,106.63,106.88,5996.0,102.0537,102.3216,102.0537,102.2929,5996.0
2021-12-01 14:25:00,106.88,107.09,106.82,107.06,6459.0,102.2929,102.4939,102.2355,102.4652,6459.0
2021-12-01 14:30:00,107.04,107.19,107.02,107.08,8916.0,102.4461,102.5896,102.4269,102.4843,8916.0
2021-12-01 14:35:00,107.11,107.42,107.01,107.38,4497.0,102.5131,102.8098,102.4174,102.7715,4497.0
2021-12-01 14:40:00,107.44,107.46,107.3,107.34,7311.0,102.8289,102.848,102.6949,102.7332,7311.0
2021-12-01 14:45:00,107.32,107.35,107.17,107.17,5623.0,102.714,102.7428,102.5705,102.5705,5623.0
2021-12-01 14:50:00,107.23,107.31,106.94,106.95,4074.0,102.6279,102.7045,102.3504,102.3599,4074.0
2021-12-01 14:55:00,106.99,107.06,106.91,106.94,4373.0,102.3982,102.4652,102.3216,102.3504,4373.0
2021-12-01 15:00:00,106.97,106.98,106.51,106.52,5977.0,102.3791,102.3886,101.9388,101.9484,5977.0
2021-12-01 15:05:00,106.46,106.5,106.13,106.16,12606.0,101.891,101.9292,101.5751,101.6038,12606.0
2021-12-01 15:10:00,106.17,106.32,106.05,106.27,22476.0,101.6134,101.757,101.4986,101.7091,22476.0
2021-12-01 15:15:00,106.24,106.27,105.75,105.84,13552.0,101.6804,101.7091,101.2114,101.2976,13552.0
2021-12-01 15:20:00,105.84,105.84,105.43,105.44,17825.0,101.2976,101.2976,100.9052,100.9147,17825.0
2021-12-01 15:25:00,105.43,105.55,105.22,105.28,22069.0,100.9052,101.02,100.7042,100.7616,22069.0
2021-12-01 15:30:00,105.25,105.47,105.13,105.46,16626.0,100.7329,100.9434,100.618,100.9339,16626.0
2021-12-01 15:35:00,105.44,105.76,105.39,105.66,15305.0,100.9147,101.221,100.8669,101.1253,15305.0
2021-12-01 15:40:00,105.65,106.18,105.64,106.16,19666.0,101.1157,101.623,101.1061,101.6038,19666.0
2021-12-01 15:45:00,106.13,106.18,105.64,105.64,24552.0,101.5751,101.623,101.1061,101.1061,24552.0
2021-12-01 15:50:00,105.62,105.7,105.41,105.46,34393.0,101.087,101.1636,100.886,100.9339,34393.0
2021-12-01 15:55:00,105.44,105.44,104.79,104.86,81815.0,100.9147,100.9147,100.2926,100.3596,81815.0
2021-12-02 09:30:00,106.29,107.0,106.29,106.98,24988.0,101.7283,102.4078,101.7283,102.3886,24988.0
2021-12-02 09:35:00,107.1,108.55,107.07,108.54,17729.0,102.5035,103.8913,102.4748,103.8817,17729.0
2021-12-02 09:40:00,108.53,108.83,108.3,108.4,15899.0,103.8721,104.1592,103.652,103.7477,15899.0
2021-12-02 09:45:00,108.35,108.49,107.92,108.19,11457.0,103.6998,103.8338,103.2883,103.5467,11457.0
2021-12-02 09:50:00,108.12,108.56,107.88,108.5,7996.0,103.4797,103.9008,103.25,103.8434,7996.0
2021-12-02 09:55:00,108.56,109.07,108.52,108.93,14519.0,103.9008,104.3889,103.8625,104.2549,14519.0
2021-12-02 10:00:00,109.1,109.21,108.57,108.93,20539.0,104.4177,104.5229,103.9104,104.2549,20539.0
2021-12-02 10:05:00,108.98,109.13,108.59,108.66,23631.0,104.3028,104.4464,103.9295,103.9965,23631.0
2021-12-02 10:10:00,108.74,109.13,108.58,109.0,16081.0,104.0731,104.4464,103.92,104.3219,16081.0
2021-12-02 10:15:00,109.03,109.03,108.71,108.93,52731.0,104.3507,104.3507,104.0444,104.2549,52731.0
2021-12-02 10:20:00,108.95,109.11,108.79,108.99,20959.0,104.2741,104.4272,104.121,104.3124,20959.0
2021-12-02 10:25:00,108.97,109.55,108.78,109.45,8506.0,104.2932,104.8483,104.1114,104.7526,8506.0
2021-12-02 10:30:00,109.4,109.62,109.04,109.2,17205.0,104.7048,104.9153,104.3602,104.5134,17205.0
2021-12-02 10:35:00,109.21,109.25,108.48,108.65,38443.0,104.5229,104.5612,103.8243,103.987,38443.0
2021-12-02 10:40:00,108.65,108.78,108.27,108.32,12818.0,103.987,104.1114,103.6233,103.6711,12818.0
2021-12-02 10:45:00,108.3,108.95,108.25,108.93,8244.0,103.652,104.2741,103.6041,104.2549,8244.0
2021-12-02 10:50:00,108.87,109.03,108.45,108.48,16883.0,104.1975,104.3507,103.7955,103.8243,16883.0
2021-12-02 10:55:00,108.51,109.06,108.29,108.92,16051.0,103.853,104.3794,103.6424,104.2454,16051.0
2021-12-02 11:00:00,108.97,109.14,108.77,108.92,9307.0,104.2932,104.4559,104.1018,104.2454,9307.0
2021-12-02 11:05:00,108.85,109.37,108.85,109.37,9160.0,104.1784,104.6761,104.1784,104.6761,9160.0
2021-12-02 11:10:00,109.3,109.51,109.17,109.21,17786.0,104.6091,104.8101,104.4846,104.5229,17786.0
2021-12-02 11:15:00,109.23,109.68,109.19,109.45,25556.0,104.5421,104.9728,104.5038,104.7526,25556.0
2021-12-02 11:20:00,109.5,109.72,109.5,109.64,7013.0,104.8005,105.011,104.8005,104.9345,7013.0
2021-12-02 11:25:00,109.68,109.95,109.68,109.76,8002.0,104.9728,105.2312,104.9728,105.0493,8002.0
2021-12-02 11:30:00,109.81,109.9,109.2,109.32,13540.0,105.0972,105.1833,104.5134,104.6282,13540.0
2021-12-02 11:35:00,109.25,109.52,109.19,109.39,14375.0,104.5612,104.8196,104.5038,104.6952,14375.0
2021-12-02 11:40:00,109.39,109.67,108.98,109.06,15157.0,104.6952,104.9632,104.3028,104.3794,15157.0
2021-12-02 11:45:00,109.03,109.46,109.01,109.42,7661.0,104.3507,104.7622,104.3315,104.7239,7661.0
2021-12-02 11:50:00,109.35,109.61,109.31,109.61,4529.0,104.6569,104.9058,104.6186,104.9058,4529.0
2021-12-02 11:55:00,109.58,109.83,109.48,109.82,8566.0,104.8771,105.1163,104.7813,105.1068,8566.0
2021-12-02 12:00:00,109.75,109.75,109.49,109.59,5919.0,105.0398,105.0398,104.7909,104.8866,5919.0
2021-12-02 12:05:00,109.43,109.76,109.36,109.74,3143.0,104.7335,105.0493,104.6665,105.0302,3143.0
2021-12-02 12:10:00,109.79,110.0,109.74,110.0,31831.0,105.078,105.279,105.0302,105.279,31831.0
2021-12-02 12:15:00,110.08,110.09,109.78,110.01,8288.0,105.3556,105.3652,105.0685,105.2886,8288.0
2021-12-02 12:20:00,110.01,110.16,110.01,110.15,3832.0,105.2886,105.4322,105.2886,105.4226,3832.0
2021-12-02 12:25:00,110.16,110.32,110.1,110.3,4677.0,105.4322,105.5853,105.3747,105.5662,4677.0
2021-12-02 12:30:00,110.33,110.51,110.32,110.32,7479.0,105.5949,105.7671,105.5853,105.5853,7479.0
2021-12-02 12:35:00,110.32,110.42,110.13,110.31,11811.0,105.5853,105.681,105.4034,105.5757,11811.0
2021-12-02 12:40:00,110.3,110.37,110.04,110.08,20026.0,105.5662,105.6331,105.3173,105.3556,20026.0
2021-12-02 12:45:00,110.1,110.39,110.1,110.36,3919.0,105.3747,105.6523,105.3747,105.6236,3919.0
2021-12-02 12:50:00,110.38,110.42,110.19,110.28,8356.0,105.6427,105.681,105.4609,105.547,8356.0
2021-12-02 12:55:00,110.34,110.46,110.23,110.33,3798.0,105.6044,105.7193,105.4992,105.5949,3798.0
2021-12-02 13:00:00,110.35,110.35,110.06,110.35,8824.0,105.614,105.614,105.3365,105.614,8824.0
2021-12-02 13:05:00,110.36,110.36,110.17,110.34,4365.0,105.6236,105.6236,105.4417,105.6044,4365.0
2021-12-02 13:10:00,110.34,110.47,110.2,110.47,3499.0,105.6044,105.7289,105.4704,105.7289,3499.0
2021-12-02 13:15:00,110.5,110.62,110.43,110.48,3001.0,105.7576,105.8724,105.6906,105.7384,3001.0
2021-12-02 13:20:00,110.55,110.61,110.34,110.45,5874.0,105.8054,105.8628,105.6044,105.7097,5874.0
2021-12-02 13:25:00,110.51,110.59,110.21,110.27,6819.0,105.7671,105.8437,105.48,105.5374,6819.0
2021-12-02 13:30:00,110.31,110.62,110.23,110.62,10694.0,105.5757,105.8724,105.4992,105.8724,10694.0
2021-12-02 13:35:00,110.64,110.81,110.61,110.81,8748.0,105.8916,106.0543,105.8628,106.0543,8748.0
2021-12-02 13:40:00,110.76,110.86,110.61,110.84,6391.0,106.0064,106.1021,105.8628,106.083,6391.0
2021-12-02 13:45:00,110.81,110.81,110.6,110.7,7663.0,106.0543,106.0543,105.8533,105.949,7663.0
2021-12-02 13:50:00,110.68,111.21,110.57,111.11,8375.0,105.9298,106.4371,105.8246,106.3414,8375.0
2021-12-02 13:55:00,111.17,111.47,111.16,111.4,7604.0,106.3988,106.6859,106.3892,106.6189,7604.0
2021-12-02 14:00:00,111.37,111.4,111.06,111.06,9732.0,106.5902,106.6189,106.2935,106.2935,9732.0
2021-12-02 14:05:00,111.09,111.29,110.97,111.12,13678.0,106.3222,106.5137,106.2074,106.351,13678.0
2021-12-02 14:10:00,111.13,111.29,110.98,111.04,19742.0,106.3605,106.5137,106.217,106.2744,19742.0
2021-12-02 14:15:00,111.06,111.19,110.96,111.05,10606.0,106.2935,106.418,106.1978,106.284,10606.0
2021-12-02 14:20:00,111.02,111.25,110.94,111.05,10326.0,106.2552,106.4754,106.1787,106.284,10326.0
2021-12-02 14:25:00,111.12,111.41,111.04,111.33,8691.0,106.351,106.6285,106.2744,106.5519,8691.0
2021-12-02 14:30:00,111.34,111.55,111.23,111.23,10143.0,106.5615,106.7625,106.4562,106.4562,10143.0
2021-12-02 14:35:00,111.25,111.28,111.0,111.22,9544.0,106.4754,106.5041,106.2361,106.4467,9544.0
2021-12-02 14:40:00,111.23,111.24,111.05,111.08,13130.0,106.4562,106.4658,106.284,106.3127,13130.0
2021-12-02 14:45:00,111.09,111.13,110.91,110.98,7066.0,106.3222,106.3605,106.15,106.217,7066.0
2021-12-02 14:50:00,111.02,111.14,110.9,110.98,9525.0,106.2552,106.3701,106.1404,106.217,9525.0
2021-12-02 14:55:00,111.0,111.27,110.98,111.15,11369.0,106.2361,106.4945,106.217,106.3797,11369.0
2021-12-02 15:00:00,111.2,111.31,111.06,111.12,7320.0,106.4275,106.5328,106.2935,106.351,7320.0
2021-12-02 15:05:00,111.13,111.29,111.07,111.11,11614.0,106.3605,106.5137,106.3031,106.3414,11614.0
2021-12-02 15:10:00,111.12,111.12,110.73,110.87,8557.0,106.351,106.351,105.9777,106.1117,8557.0
2021-12-02 15:15:00,110.93,111.02,110.75,110.76,9669.0,106.1691,106.2552,105.9968,106.0064,9669.0
2021-12-02 15:20:00,110.72,110.74,110.63,110.69,9102.0,105.9681,105.9873,105.882,105.9394,9102.0
2021-12-02 15:25:00,110.72,110.91,110.69,110.83,12519.0,105.9681,106.15,105.9394,106.0734,12519.0
2021-12-02 15:30:00,110.85,111.06,110.75,110.78,16939.0,106.0925,106.2935,105.9968,106.0255,16939.0
2021-12-02 15:35:00,110.75,110.98,110.69,110.79,19019.0,105.9968,106.217,105.9394,106.0351,19019.0
2021-12-02 15:40:00,110.78,110.98,110.77,110.9,22773.0,106.0255,106.217,106.016,106.1404,22773.0
2021-12-02 15:45:00,110.89,111.05,110.78,111.0,35483.0,106.1308,106.284,106.0255,106.2361,35483.0
2021-12-02 15:50:00,110.98,111.12,110.39,110.4,49384.0,106.217,106.351,105.6523,105.6619,49384.0
2021-12-02 15:55:00,110.43,110.63,110.33,110.56,118051.0,105.6906,105.882,105.5949,105.815,118051.0
2021-12-03 09:30:00,110.77,111.33,110.11,110.34,29307.0,106.016,106.5519,105.3843,105.6044,29307.0
2021-12-03 09:35:00,110.73,110.73,109.82,109.99,8101.0,105.9777,105.9777,105.1068,105.2695,8101.0
2021-12-03 09:40:00,110.06,110.84,110.06,110.56,11436.0,105.3365,106.083,105.3365,105.815,11436.0
2021-12-03 09:45:00,110.64,111.05,109.99,109.99,18072.0,105.8916,106.284,105.2695,105.2695,18072.0
2021-12-03 09:50:00,109.85,110.14,109.56,109.9,13643.0,105.1355,105.413,104.8579,105.1833,13643.0
2021-12-03 09:55:00,109.89,110.25,109.71,110.07,11202.0,105.1737,105.5183,105.0015,105.346,11202.0
2021-12-03 10:00:00,110.16,110.51,110.02,110.19,8610.0,105.4322,105.7671,105.2982,105.4609,8610.0
2021-12-03 10:05:00,110.31,110.47,109.63,109.7,8675.0,105.5757,105.7289,104.9249,104.9919,8675.0
2021-12-03 10:10:00,109.66,110.28,109.65,110.08,13873.0,104.9536,105.547,104.944,105.3556,13873.0
2021-12-03 10:15:00,110.08,110.61,110.08,110.58,17339.0,105.3556,105.8628,105.3556,105.8341,17339.0
2021-12-03 10:20:00,110.57,110.58,110.23,110.54,9582.0,105.8246,105.8341,105.4992,105.7958,9582.0
2021-12-03 10:25:00,110.5,111.21,110.37,111.16,18769.0,105.7576,106.4371,105.6331,106.3892,18769.0
2021-12-03 10:30:00,111.09,111.13,110.53,110.63,28697.0,106.3222,106.3605,105.7863,105.882,28697.0
2021-12-03 10:35:00,110.65,110.7,110.33,110.59,11810.0,105.9011,105.949,105.5949,105.8437,11810.0
2021-12-03 10:40:00,110.61,110.65,110.13,110.13,9568.0,105.8628,105.9011,105.4034,105.4034,9568.0
2021-12-03 10:45:00,110.24,110.3,110.07,110.28,8180.0,105.5087,105.5662,105.346,105.547,8180.0
2021-12-03 10:50:00,110.23,110.47,110.0,110.34,8519.0,105.4992,105.7289,105.279,105.6044,8519.0
2021-12-03 10:55:00,110.29,110.51,110.18,110.18,17289.0,105.5566,105.7671,105.4513,105.4513,17289.0
2021-12-03 11:00:00,110.14,110.23,109.94,110.13,7827.0,105.413,105.4992,105.2216,105.4034,7827.0
2021-12-03 11:05:00,109.96,109.96,109.44,109.69,7844.0,105.2407,105.2407,104.7431,104.9823,7844.0
2021-12-03 11:10:00,109.8,110.14,109.66,110.13,7770.0,105.0876,105.413,104.9536,105.4034,7770.0
2021-12-03 11:15:00,110.17,110.31,109.94,110.01,10843.0,105.4417,105.5757,105.2216,105.2886,10843.0
2021-12-03 11:20:00,109.91,110.45,109.86,110.38,8026.0,105.1929,105.7097,105.145,105.6427,8026.0
2021-12-03 11:25:00,110.41,110.56,110.27,110.56,5006.0,105.6714,105.815,105.5374,105.815,5006.0
2021-12-03 11:30:00,110.56,110.89,110.54,110.81,10083.0,105.815,106.1308,105.7958,106.0543,10083.0
2021-12-03 11:35:00,110.81,111.0,110.8,110.92,7351.0,106.0543,106.2361,106.0447,106.1595,7351.0
2021-12-03 11:40:00,110.91,110.97,110.51,110.51,5207.0,106.15,106.2074,105.7671,105.7671,5207.0
2021-12-03 11:45:00,110.54,110.88,110.54,110.75,8495.0,105.7958,106.1213,105.7958,105.9968,8495.0
2021-12-03 11:50:00,110.62,110.65,110.11,110.12,4699.0,105.8724,105.9011,105.3843,105.3939,4699.0
2021-12-03 11:55:00,110.16,110.24,109.94,110.01,4549.0,105.4322,105.5087,105.2216,105.2886,4549.0
2021-12-03 12:00:00,110.06,110.12,109.95,109.99,5605.0,105.3365,105.3939,105.2312,105.2695,5605.0
2021-12-03 12:05:00,110.03,110.11,109.92,110.11,2852.0,105.3077,105.3843,105.2025,105.3843,2852.0
2021-12-03 12:10:00,110.12,110.21,110.05,110.1,4300.0,105.3939,105.48,105.3269,105.3747,4300.0
2021-12-03 12:15:00,110.1,110.52,110.09,110.45,5142.0,105.3747,105.7767,105.3652,105.7097,5142.0
2021-12-03 12:20:00,110.49,110.71,110.42,110.66,4016.0,105.748,105.9586,105.681,105.9107,4016.0
2021-12-03 12:25:00,110.65,110.65,110.36,110.44,4790.0,105.9011,105.9011,105.6236,105.7001,4790.0
2021-12-03 12:30:00,110.42,110.46,110.21,110.42,5848.0,105.681,105.7193,105.48,105.681,5848.0
2021-12-03 12:35:00,110.4,110.79,110.33,110.73,5630.0,105.6619,106.0351,105.5949,105.9777,5630.0
2021-12-03 12:40:00,110.76,110.78,110.56,110.63,6593.0,106.0064,106.0255,105.815,105.882,6593.0
2021-12-03 12:45:00,110.62,110.71,110.38,110.44,11225.0,105.8724,105.9586,105.6427,105.7001,11225.0
2021-12-03 12:50:00,110.42,110.5,110.11,110.15,5686.0,105.681,105.7576,105.3843,105.4226,5686.0
2021-12-03 12:55:00,110.08,110.14,109.97,110.1,3938.0,105.3556,105.413,105.2503,105.3747,3938.0
2021-12-03 13:00:00,110.11,110.11,109.94,110.0,2795.0,105.3843,105.3843,105.2216,105.279,2795.0
2021-12-03 13:05:00,110.05,110.2,110.02,110.19,21303.0,105.3269,105.4704,105.2982,105.4609,21303.0
2021-12-03 13:10:00,110.18,110.2,110.01,110.04,5442.0,105.4513,105.4704,105.2886,105.3173,5442.0
2021-12-03 13:15:00,110.07,110.25,109.92,110.22,3767.0,105.346,105.5183,105.2025,105.4896,3767.0
2021-12-03 13:20:00,110.17,110.18,110.05,110.13,3973.0,105.4417,105.4513,105.3269,105.4034,3973.0
2021-12-03 13:25:00,110.11,110.17,109.7,109.7,4262.0,105.3843,105.4417,104.9919,104.9919,4262.0
2021-12-03 13:30:00,109.73,109.82,109.52,109.59,7013.0,105.0206,105.1068,104.8196,104.8866,7013.0
2021-12-03 13:35:00,109.6,109.6,109.23,109.3,3399.0,104.8962,104.8962,104.5421,104.6091,3399.0
2021-12-03 13:40:00,109.34,109.42,109.15,109.42,7823.0,104.6474,104.7239,104.4655,104.7239,7823.0
2021-12-03 13:45:00,109.42,109.55,109.23,109.37,8106.0,104.7239,104.8483,104.5421,104.6761,8106.0
2021-12-03 13:50:00,109.38,109.51,109.38,109.47,6382.0,104.6856,104.8101,104.6856,104.7718,6382.0
2021-12-03 13:55:00,109.39,109.5,109.32,109.35,3632.0,104.6952,104.8005,104.6282,104.6569,3632.0
2021-12-03 14:00:00,109.39,109.71,109.38,109.69,13049.0,104.6952,105.0015,104.6856,104.9823,13049.0
2021-12-03 14:05:00,109.71,109.71,109.18,109.19,4619.0,105.0015,105.0015,104.4942,104.5038,4619.0
2021-12-03 14:10:00,109.19,109.41,109.18,109.23,5507.0,104.5038,104.7143,104.4942,104.5421,5507.0
2021-12-03 14:15:00,109.15,109.27,108.99,108.99,5007.0,104.4655,104.5804,104.3124,104.3124,5007.0
2021-12-03 14:20:00,109.0,109.11,108.79,109.11,6086.0,104.3219,104.4272,104.121,104.4272,6086.0
2021-12-03 14:25:00,109.18,109.28,109.1,109.24,6879.0,104.4942,104.5899,104.4177,104.5516,6879.0
2021-12-03 14:30:00,109.25,109.33,108.75,108.77,19068.0,104.5612,104.6378,104.0827,104.1018,19068.0
2021-12-03 14:35:00,108.85,108.99,108.8,108.89,6071.0,104.1784,104.3124,104.1305,104.2167,6071.0
2021-12-03 14:40:00,108.9,109.2,108.89,109.2,6820.0,104.2262,104.5134,104.2167,104.5134,6820.0
2021-12-03 14:45:00,109.21,109.24,109.07,109.07,4342.0,104.5229,104.5516,104.3889,104.3889,4342.0
2021-12-03 14:50:00,109.09,109.2,109.0,109.09,5195.0,104.4081,104.5134,104.3219,104.4081,5195.0
2021-12-03 14:55:00,109.06,109.32,109.03,109.2,5172.0,104.3794,104.6282,104.3507,104.5134,5172.0
2021-12-03 15:00:00,109.22,109.29,108.98,109.29,5954.0,104.5325,104.5995,104.3028,104.5995,5954.0
2021-12-03 15:05:00,109.27,109.51,109.15,109.17,13134.0,104.5804,104.8101,104.4655,104.4846,13134.0
2021-12-03 15:10:00,109.22,109.39,109.18,109.34,6495.0,104.5325,104.6952,104.4942,104.6474,6495.0
2021-12-03 15:15:00,109.34,109.42,109.19,109.24,23788.0,104.6474,104.7239,104.5038,104.5516,23788.0
2021-12-03 15:20:00,109.27,109.7,109.27,109.63,7670.0,104.5804,104.9919,104.5804,104.9249,7670.0
2021-12-03 15:25:00,109.66,109.85,109.47,109.49,12241.0,104.9536,105.1355,104.7718,104.7909,12241.0
2021-12-03 15:30:00,109.51,109.71,109.49,109.71,14057.0,104.8101,105.0015,104.7909,105.0015,14057.0
2021-12-03 15:35:00,109.66,109.77,109.38,109.46,12261.0,104.9536,105.0589,104.6856,104.7622,12261.0
2021-12-03 15:40:00,109.46,109.54,109.31,109.31,14132.0,104.7622,104.8388,104.6186,104.6186,14132.0
2021-12-03 15:45:00,109.3,109.37,109.15,109.31,15385.0,104.6091,104.6761,104.4655,104.6186,15385.0
2021-12-03 15:50:00,109.34,109.83,109.21,109.77,40162.0,104.6474,105.1163,104.5229,105.0589,40162.0
2021-12-03 15:55:00,109.77,110.36,109.77,110.18,135463.0,105.0589,105.6236,105.0589,105.4513,135463.0
2021-12-06 09:30:00,111.74,112.9,111.34,112.69,24131.0,107.2148,108.3279,106.831,108.1264,24131.0
2021-12-06 09:35:00,112.68,112.68,111.67,112.09,11060.0,108.1168,108.1168,107.1477,107.5507,11060.0
2021-12-06 09:40:00,112.08,112.16,111.84,111.94,9726.0,107.5411,107.6178,107.3108,107.4067,9726.0
2021-12-06 09:45:00,111.78,112.68,111.78,112.61,12836.0,107.2532,108.1168,107.2532,108.0496,12836.0
2021-12-06 09:50:00,112.67,112.9,112.49,112.7,19069.0,108.1072,108.3279,107.9345,108.136,19069.0
2021-12-06 09:55:00,112.63,113.05,112.44,112.94,9907.0,108.0688,108.4718,107.8865,108.3662,9907.0
2021-12-06 10:00:00,113.05,113.43,113.0,113.12,12899.0,108.4718,108.8364,108.4238,108.539,12899.0
2021-12-06 10:05:00,113.03,113.12,112.6,113.09,9278.0,108.4526,108.539,108.04,108.5102,9278.0
2021-12-06 10:10:00,113.04,113.41,113.02,113.41,8702.0,108.4622,108.8172,108.443,108.8172,8702.0
2021-12-06 10:15:00,113.42,113.75,113.38,113.54,14712.0,108.8268,109.1434,108.7884,108.9419,14712.0
2021-12-06 10:20:00,113.49,113.77,113.44,113.44,20806.0,108.894,109.1626,108.846,108.846,20806.0
2021-12-06 10:25:00,113.32,113.66,113.29,113.48,9350.0,108.7309,109.0571,108.7021,108.8844,9350.0
2021-12-06 10:30:00,113.57,113.71,113.47,113.65,6356.0,108.9707,109.1051,108.8748,109.0475,6356.0
2021-12-06 10:35:00,113.62,113.62,113.15,113.39,17486.0,109.0187,109.0187,108.5677,108.798,17486.0
2021-12-06 10:40:00,113.37,113.54,112.86,112.99,16873.0,108.7788,108.9419,108.2895,108.4142,16873.0
2021-12-06 10:45:00,113.03,113.41,113.02,113.39,5874.0,108.4526,108.8172,108.443,108.798,5874.0
2021-12-06 10:50:00,113.53,113.53,112.98,113.21,12518.0,108.9324,108.9324,108.4046,108.6253,12518.0
2021-12-06 10:55:00,113.22,113.8,113.22,113.72,15114.0,108.6349,109.1914,108.6349,109.1147,15114.0
2021-12-06 11:00:00,113.74,113.78,113.31,113.31,7484.0,109.1338,109.1722,108.7213,108.7213,7484.0
2021-12-06 11:05:00,113.3,113.4,113.14,113.14,6681.0,108.7117,108.8076,108.5581,108.5581,6681.0
2021-12-06 11:10:00,113.19,113.4,113.04,113.04,10047.0,108.6061,108.8076,108.4622,108.4622,10047.0
2021-12-06 11:15:00,113.0,113.37,112.99,113.21,6364.0,108.4238,108.7788,108.4142,108.6253,6364.0
2021-12-06 11:20:00,113.12,113.4,113.12,113.23,4867.0,108.539,108.8076,108.539,108.6445,4867.0
2021-12-06 11:25:00,113.27,113.49,113.23,113.49,8375.0,108.6829,108.894,108.6445,108.894,8375.0
2021-12-06 11:30:00,113.46,113.63,113.29,113.45,4089.0,108.8652,109.0283,108.7021,108.8556,4089.0
2021-12-06 11:35:00,113.39,113.79,113.37,113.7,10611.0,108.798,109.1818,108.7788,109.0955,10611.0
2021-12-06 11:40:00,113.69,114.14,113.69,114.08,8618.0,109.0859,109.5176,109.0859,109.4601,8618.0
2021-12-06 11:45:00,114.05,114.05,113.42,113.48,5281.0,109.4313,109.4313,108.8268,108.8844,5281.0
2021-12-06 11:50:00,113.46,113.53,113.4,113.48,4841.0,108.8652,108.9324,108.8076,108.8844,4841.0
2021-12-06 11:55:00,113.45,113.52,113.14,113.37,4772.0,108.8556,108.9228,108.5581,108.7788,4772.0
2021-12-06 12:00:00,113.42,113.46,113.33,113.43,8700.0,108.8268,108.8652,108.7405,108.8364,8700.0
2021-12-06 12:05:00,113.45,113.5,113.05,113.32,3010.0,108.8556,108.9036,108.4718,108.7309,3010.0
2021-12-06 12:10:00,113.32,113.35,113.06,113.14,13914.0,108.7309,108.7596,108.4814,108.5581,13914.0
2021-12-06 12:15:00,113.08,113.4,112.94,113.39,8572.0,108.5006,108.8076,108.3662,108.798,8572.0
2021-12-06 12:20:00,113.37,113.37,113.14,113.31,11111.0,108.7788,108.7788,108.5581,108.7213,11111.0
2021-12-06 12:25:00,113.36,113.4,113.17,113.31,5988.0,108.7692,108.8076,108.5869,108.7213,5988.0
2021-12-06 12:30:00,113.37,113.45,113.2,113.42,5651.0,108.7788,108.8556,108.6157,108.8268,5651.0
2021-12-06 12:35:00,113.35,113.4,113.28,113.32,2694.0,108.7596,108.8076,108.6925,108.7309,2694.0
2021-12-06 12:40:00,113.37,113.49,113.3,113.3,4943.0,108.7788,108.894,108.7117,108.7117,4943.0
2021-12-06 12:45:00,113.34,113.66,113.29,113.62,7526.0,108.75,109.0571,108.7021,109.0187,7526.0
2021-12-06 12:50:00,113.57,113.6,113.49,113.53,4437.0,108.9707,108.9995,108.894,108.9324,4437.0
2021-12-06 12:55:00,113.5,113.52,113.35,113.43,4894.0,108.9036,108.9228,108.7596,108.8364,4894.0
2021-12-06 13:00:00,113.48,113.52,113.31,113.38,3235.0,108.8844,108.9228,108.7213,108.7884,3235.0
2021-12-06 13:05:00,113.33,113.43,113.29,113.33,5673.0,108.7405,108.8364,108.7021,108.7405,5673.0
2021-12-06 13:10:00,113.35,113.5,113.34,113.5,5616.0,108.7596,108.9036,108.75,108.9036,5616.0
2021-12-06 13:15:00,113.5,113.5,113.27,113.37,6102.0,108.9036,108.9036,108.6829,108.7788,6102.0
2021-12-06 13:20:00,113.35,113.35,113.25,113.3,8411.0,108.7596,108.7596,108.6637,108.7117,8411.0
2021-12-06 13:25:00,113.3,113.65,113.29,113.54,4277.0,108.7117,109.0475,108.7021,108.9419,4277.0
2021-12-06 13:30:00,113.51,113.51,113.26,113.26,6187.0,108.9132,108.9132,108.6733,108.6733,6187.0
2021-12-06 13:35:00,113.33,113.55,113.27,113.5,5430.0,108.7405,108.9515,108.6829,108.9036,5430.0
2021-12-06 13:40:00,113.48,113.62,113.41,113.47,4973.0,108.8844,109.0187,108.8172,108.8748,4973.0
2021-12-06 13:45:00,113.49,113.5,113.36,113.45,6639.0,108.894,108.9036,108.7692,108.8556,6639.0
2021-12-06 13:50:00,113.46,113.57,113.41,113.56,12768.0,108.8652,108.9707,108.8172,108.9611,12768.0
2021-12-06 13:55:00,113.5,113.61,113.48,113.48,4119.0,108.9036,109.0091,108.8844,108.8844,4119.0
2021-12-06 14:00:00,113.54,113.6,113.42,113.51,11667.0,108.9419,108.9995,108.8268,108.9132,11667.0
2021-12-06 14:05:00,113.47,113.59,113.3,113.45,19765.0,108.8748,108.9899,108.7117,108.8556,19765.0
2021-12-06 14:10:00,113.51,113.61,113.5,113.55,3678.0,108.9132,109.0091,108.9036,108.9515,3678.0
2021-12-06 14:15:00,113.52,113.54,113.41,113.49,6345.0,108.9228,108.9419,108.8172,108.894,6345.0
2021-12-06 14:20:00,113.51,113.59,113.42,113.57,1948.0,108.9132,108.9899,108.8268,108.9707,1948.0
2021-12-06 14:25:00,113.59,113.78,113.57,113.68,4781.0,108.9899,109.1722,108.9707,109.0763,4781.0
2021-12-06 14:30:00,113.71,113.76,113.64,113.64,2589.0,109.1051,109.153,109.0379,109.0379,2589.0
2021-12-06 14:35:00,113.65,113.67,113.53,113.55,3060.0,109.0475,109.0667,108.9324,108.9515,3060.0
2021-12-06 14:40:00,113.53,113.58,113.31,113.31,11706.0,108.9324,108.9803,108.7213,108.7213,11706.0
2021-12-06 14:45:00,113.21,113.38,113.14,113.22,9212.0,108.6253,108.7884,108.5581,108.6349,9212.0
2021-12-06 14:50:00,113.06,113.06,112.92,112.96,2900.0,108.4814,108.4814,108.3471,108.3854,2900.0
2021-12-06 14:55:00,112.88,113.0,112.87,113.0,3438.0,108.3087,108.4238,108.2991,108.4238,3438.0
2021-12-06 15:00:00,113.0,113.19,112.97,112.97,5142.0,108.4238,108.6061,108.395,108.395,5142.0
2021-12-06 15:05:00,112.99,113.28,112.99,113.28,12039.0,108.4142,108.6925,108.4142,108.6925,12039.0
2021-12-06 15:10:00,113.25,113.25,112.99,113.06,7851.0,108.6637,108.6637,108.4142,108.4814,7851.0
2021-12-06 15:15:00,113.08,113.17,113.04,113.11,6401.0,108.5006,108.5869,108.4622,108.5294,6401.0
2021-12-06 15:20:00,113.09,113.31,112.99,113.17,19949.0,108.5102,108.7213,108.4142,108.5869,19949.0
2021-12-06 15:25:00,113.19,113.19,112.83,112.93,6248.0,108.6061,108.6061,108.2607,108.3566,6248.0
2021-12-06 15:30:00,112.98,113.11,112.97,113.03,10881.0,108.4046,108.5294,108.395,108.4526,10881.0
2021-12-06 15:35:00,113.06,113.06,112.74,112.95,19014.0,108.4814,108.4814,108.1743,108.3758,19014.0
2021-12-06 15:40:00,112.94,113.17,112.89,113.13,16435.0,108.3662,108.5869,108.3183,108.5486,16435.0
2021-12-06 15:45:00,113.13,113.14,112.9,113.01,14298.0,108.5486,108.5581,108.3279,108.4334,14298.0
2021-12-06 15:50:00,113.02,113.03,112.71,112.93,46218.0,108.443,108.4526,108.1456,108.3566,46218.0
2021-12-06 15:55:00,112.9,112.9,112.61,112.66,56526.0,108.3279,108.3279,108.0496,108.0976,56526.0
2021-12-07 09:30:00,110.38,111.97,110.23,111.75,70414.0,105.9099,107.4355,105.766,107.2244,70414.0
2021-12-07 09:35:00,111.78,112.21,111.45,111.85,13948.0,107.2532,107.6658,106.9366,107.3204,13948.0
2021-12-07 09:40:00,111.78,112.05,111.49,111.94,18254.0,107.2532,107.5123,106.975,107.4067,18254.0
2021-12-07 09:45:00,111.97,112.36,111.77,112.36,13821.0,107.4355,107.8097,107.2436,107.8097,13821.0
2021-12-07 09:50:00,112.35,112.59,111.96,112.16,23371.0,107.8001,108.0304,107.4259,107.6178,23371.0
2021-12-07 09:55:00,112.13,112.54,111.91,112.36,26068.0,107.589,107.9824,107.378,107.8097,26068.0
2021-12-07 10:00:00,112.47,112.56,111.92,112.23,23449.0,107.9153,108.0016,107.3876,107.685,23449.0
2021-12-07 10:05:00,112.23,112.7,112.21,112.68,16853.0,107.685,108.136,107.6658,108.1168,16853.0
2021-12-07 10:10:00,112.66,112.96,112.61,112.96,12308.0,108.0976,108.3854,108.0496,108.3854,12308.0
2021-12-07 10:15:00,113.0,113.45,112.85,113.41,28858.0,108.4238,108.8556,108.2799,108.8172,28858.0
2021-12-07 10:20:00,113.47,113.55,113.22,113.53,11272.0,108.8748,108.9515,108.6349,108.9324,11272.0
2021-12-07 10:25:00,113.49,113.52,113.19,113.31,14744.0,108.894,108.9228,108.6061,108.7213,14744.0
2021-12-07 10:30:00,113.35,113.55,113.06,113.13,12928.0,108.7596,108.9515,108.4814,108.5486,12928.0
2021-12-07 10:35:00,113.12,113.61,113.08,113.55,13268.0,108.539,109.0091,108.5006,108.9515,13268.0
2021-12-07 10:40:00,113.52,113.73,113.44,113.7,11010.0,108.9228,109.1243,108.846,109.0955,11010.0
2021-12-07 10:45:00,113.68,114.0,113.68,113.92,9923.0,109.0763,109.3833,109.0763,109.3066,9923.0
2021-12-07 10:50:00,113.95,114.19,113.94,114.05,9624.0,109.3353,109.5656,109.3257,109.4313,9624.0
2021-12-07 10:55:00,114.07,114.1,113.7,113.84,9018.0,109.4505,109.4793,109.0955,109.2298,9018.0
2021-12-07 11:00:00,113.97,114.14,113.83,113.87,5661.0,109.3545,109.5176,109.2202,109.2586,5661.0
2021-12-07 11:05:00,113.83,113.94,113.7,113.91,5593.0,109.2202,109.3257,109.0955,109.297,5593.0
2021-12-07 11:10:00,113.88,113.88,113.34,113.34,11775.0,109.2682,109.2682,108.75,108.75,11775.0
2021-12-07 11:15:00,113.38,113.44,113.18,113.37,12140.0,108.7884,108.846,108.5965,108.7788,12140.0
2021-12-07 11:20:00,113.34,113.54,113.34,113.5,8303.0,108.75,108.9419,108.75,108.9036,8303.0
2021-12-07 11:25:00,113.48,113.64,113.32,113.45,9327.0,108.8844,109.0379,108.7309,108.8556,9327.0
2021-12-07 11:30:00,113.48,113.56,113.3,113.54,5532.0,108.8844,108.9611,108.7117,108.9419,5532.0
2021-12-07 11:35:00,113.53,113.61,113.39,113.44,7495.0,108.9324,109.0091,108.798,108.846,7495.0
2021-12-07 11:40:00,113.48,113.56,113.31,113.31,7200.0,108.8844,108.9611,108.7213,108.7213,7200.0
2021-12-07 11:45:00,113.34,113.52,113.25,113.25,8770.0,108.75,108.9228,108.6637,108.6637,8770.0
2021-12-07 11:50:00,113.26,113.42,113.25,113.34,5600.0,108.6733,108.8268,108.6637,108.75,5600.0
2021-12-07 11:55:00,113.32,113.4,113.2,113.2,6041.0,108.7309,108.8076,108.6157,108.6157,6041.0
2021-12-07 12:00:00,113.15,113.25,113.02,113.19,8682.0,108.5677,108.6637,108.443,108.6061,8682.0
2021-12-07 12:05:00,113.23,113.4,113.15,113.4,9016.0,108.6445,108.8076,108.5677,108.8076,9016.0
2021-12-07 12:10:00,113.38,113.56,113.37,113.49,6765.0,108.7884,108.9611,108.7788,108.894,6765.0
2021-12-07 12:15:00,113.49,113.55,113.18,113.19,8982.0,108.894,108.9515,108.5965,108.6061,8982.0
2021-12-07 12:20:00,113.21,113.52,113.21,113.48,6830.0,108.6253,108.9228,108.6253,108.8844,6830.0
2021-12-07 12:25:00,113.49,113.53,113.41,113.42,9242.0,108.894,108.9324,108.8172,108.8268,9242.0
2021-12-07 12:30:00,113.45,113.47,113.38,113.42,12321.0,108.8556,108.8748,108.7884,108.8268,12321.0
2021-12-07 12:35:00,113.43,113.52,113.41,113.51,5421.0,108.8364,108.9228,108.8172,108.9132,5421.0
2021-12-07 12:40:00,113.53,113.75,113.49,113.75,10348.0,108.9324,109.1434,108.894,109.1434,10348.0
2021-12-07 12:45:00,113.8,114.14,113.79,114.14,15549.0,109.1914,109.5176,109.1818,109.5176,15549.0
2021-12-07 12:50:00,114.13,114.15,113.92,113.93,14686.0,109.5081,109.5272,109.3066,109.3162,14686.0
2021-12-07 12:55:00,113.93,114.17,113.8,114.17,9378.0,109.3162,109.5464,109.1914,109.5464,9378.0
2021-12-07 13:00:00,114.15,114.15,113.94,114.03,9565.0,109.5272,109.5272,109.3257,109.4121,9565.0
2021-12-07 13:05:00,114.04,114.1,113.93,113.98,10276.0,109.4217,109.4793,109.3162,109.3641,10276.0
2021-12-07 13:10:00,114.05,114.07,113.9,114.0,5662.0,109.4313,109.4505,109.2874,109.3833,5662.0
2021-12-07 13:15:00,113.99,114.17,113.97,114.15,6232.0,109.3737,109.5464,109.3545,109.5272,6232.0
2021-12-07 13:20:00,114.12,114.14,113.99,114.04,6726.0,109.4985,109.5176,109.3737,109.4217,6726.0
2021-12-07 13:25:00,114.02,114.08,114.0,114.03,5018.0,109.4025,109.4601,109.3833,109.4121,5018.0
2021-12-07 13:30:00,114.07,114.16,113.99,114.09,6536.0,109.4505,109.5368,109.3737,109.4697,6536.0
2021-12-07 13:35:00,114.06,114.06,113.85,113.97,5938.0,109.4409,109.4409,109.2394,109.3545,5938.0
2021-12-07 13:40:00,113.97,114.04,113.84,113.92,5019.0,109.3545,109.4217,109.2298,109.3066,5019.0
2021-12-07 13:45:00,113.92,113.96,113.86,113.92,4112.0,109.3066,109.3449,109.249,109.3066,4112.0
2021-12-07 13:50:00,113.94,113.99,113.9,113.91,2772.0,109.3257,109.3737,109.2874,109.297,2772.0
2021-12-07 13:55:00,113.9,113.96,113.82,113.87,5703.0,109.2874,109.3449,109.2106,109.2586,5703.0
2021-12-07 14:00:00,113.86,113.86,113.56,113.64,6975.0,109.249,109.249,108.9611,109.0379,6975.0
2021-12-07 14:05:00,113.64,113.7,113.6,113.7,9025.0,109.0379,109.0955,108.9995,109.0955,9025.0
2021-12-07 14:10:00,113.71,113.76,113.64,113.65,7186.0,109.1051,109.153,109.0379,109.0475,7186.0
2021-12-07 14:15:00,113.65,113.66,113.44,113.44,9434.0,109.0475,109.0571,108.846,108.846,9434.0
2021-12-07 14:20:00,113.43,113.65,113.39,113.65,17865.0,108.8364,109.0475,108.798,109.0475,17865.0
2021-12-07 14:25:00,113.65,113.69,113.58,113.6,8533.0,109.0475,109.0859,108.9803,108.9995,8533.0
2021-12-07 14:30:00,113.57,113.62,113.5,113.61,4400.0,108.9707,109.0187,108.9036,109.0091,4400.0
2021-12-07 14:35:00,113.6,113.61,113.52,113.6,7785.0,108.9995,109.0091,108.9228,108.9995,7785.0
2021-12-07 14:40:00,113.61,113.67,113.59,113.66,10073.0,109.0091,109.0667,108.9899,109.0571,10073.0
2021-12-07 14:45:00,113.67,113.67,113.4,113.45,6704.0,109.0667,109.0667,108.8076,108.8556,6704.0
2021-12-07 14:50:00,113.44,113.54,113.39,113.54,6868.0,108.846,108.9419,108.798,108.9419,6868.0
2021-12-07 14:55:00,113.53,113.57,113.43,113.5,9310.0,108.9324,108.9707,108.8364,108.9036,9310.0
2021-12-07 15:00:00,113.46,113.81,113.46,113.77,35110.0,108.8652,109.201,108.8652,109.1626,35110.0
2021-12-07 15:05:00,113.78,113.83,113.66,113.7,6948.0,109.1722,109.2202,109.0571,109.0955,6948.0
2021-12-07 15:10:00,113.7,113.7,113.49,113.58,7222.0,109.0955,109.0955,108.894,108.9803,7222.0
2021-12-07 15:15:00,113.57,113.77,113.51,113.76,13786.0,108.9707,109.1626,108.9132,109.153,13786.0
2021-12-07 15:20:00,113.77,113.83,113.56,113.57,45462.0,109.1626,109.2202,108.9611,108.9707,45462.0
2021-12-07 15:25:00,113.56,113.56,113.38,113.45,17394.0,108.9611,108.9611,108.7884,108.8556,17394.0
2021-12-07 15:30:00,113.4,113.45,113.23,113.26,17584.0,108.8076,108.8556,108.6445,108.6733,17584.0
2021-12-07 15:35:00,113.23,113.32,113.02,113.06,18806.0,108.6445,108.7309,108.443,108.4814,18806.0
2021-12-07 15:40:00,113.09,113.38,113.09,113.37,21780.0,108.5102,108.7884,108.5102,108.7788,21780.0
2021-12-07 15:45:00,113.38,113.4,113.11,113.34,56432.0,108.7884,108.8076,108.5294,108.75,56432.0
2021-12-07 15:50:00,113.31,113.31,112.86,113.07,42565.0,108.7213,108.7213,108.2895,108.491,42565.0
2021-12-07 15:55:00,113.05,113.28,112.95,113.11,132987.0,108.4718,108.6925,108.3758,108.5294,132987.0
2021-12-08 09:30:00,113.75,114.06,113.09,113.16,26135.0,109.1434,109.4409,108.5102,108.5773,26135.0
2021-12-08 09:35:00,113.38,113.56,113.06,113.39,8387.0,108.7884,108.9611,108.4814,108.798,8387.0
2021-12-08 09:40:00,113.46,114.25,113.45,113.51,14647.0,108.8652,109.6232,108.8556,108.9132,14647.0
2021-12-08 09:45:00,113.72,114.2,113.47,114.09,13482.0,109.1147,109.5752,108.8748,109.4697,13482.0
2021-12-08 09:50:00,114.17,114.44,113.81,114.19,13871.0,109.5464,109.8055,109.201,109.5656,13871.0
2021-12-08 09:55:00,114.19,114.19,113.74,114.03,12436.0,109.5656,109.5656,109.1338,109.4121,12436.0
2021-12-08 10:00:00,114.03,114.12,113.53,113.69,8138.0,109.4121,109.4985,108.9324,109.0859,8138.0
2021-12-08 10:05:00,113.68,113.68,113.16,113.47,5927.0,109.0763,109.0763,108.5773,108.8748,5927.0
2021-12-08 10:10:00,113.55,113.77,113.41,113.46,8152.0,108.9515,109.1626,108.8172,108.8652,8152.0
2021-12-08 10:15:00,113.5,113.7,113.43,113.54,7661.0,108.9036,109.0955,108.8364,108.9419,7661.0
2021-12-08 10:20:00,113.64,113.69,113.37,113.46,10870.0,109.0379,109.0859,108.7788,108.8652,10870.0
2021-12-08 10:25:00,113.45,113.56,113.27,113.34,13340.0,108.8556,108.9611,108.6829,108.75,13340.0
2021-12-08 10:30:00,113.36,113.44,113.21,113.44,6957.0,108.7692,108.846,108.6253,108.846,6957.0
2021-12-08 10:35:00,113.41,113.42,113.12,113.12,7252.0,108.8172,108.8268,108.539,108.539,7252.0
2021-12-08 10:40:00,113.08,113.08,112.58,112.85,9678.0,108.5006,108.5006,108.0208,108.2799,9678.0
2021-12-08 10:45:00,112.95,113.13,112.9,113.13,8686.0,108.3758,108.5486,108.3279,108.5486,8686.0
2021-12-08 10:50:00,113.14,113.14,112.78,112.86,5898.0,108.5581,108.5581,108.2127,108.2895,5898.0
2021-12-08 10:55:00,112.86,113.01,112.84,112.97,7865.0,108.2895,108.4334,108.2703,108.395,7865.0
2021-12-08 11:00:00,113.01,113.17,112.96,113.14,11084.0,108.4334,108.5869,108.3854,108.5581,11084.0
2021-12-08 11:05:00,113.19,113.19,112.77,112.78,12148.0,108.6061,108.6061,108.2031,108.2127,12148.0
2021-12-08 11:10:00,112.81,113.21,112.81,113.15,8960.0,108.2415,108.6253,108.2415,108.5677,8960.0
2021-12-08 11:15:00,113.13,113.13,112.62,112.62,6880.0,108.5486,108.5486,108.0592,108.0592,6880.0
2021-12-08 11:20:00,112.64,112.9,112.47,112.82,6462.0,108.0784,108.3279,107.9153,108.2511,6462.0
2021-12-08 11:25:00,112.82,113.05,112.77,112.87,10215.0,108.2511,108.4718,108.2031,108.2991,10215.0
2021-12-08 11:30:00,112.84,113.04,112.83,112.86,6330.0,108.2703,108.4622,108.2607,108.2895,6330.0
2021-12-08 11:35:00,112.81,112.96,112.74,112.92,4587.0,108.2415,108.3854,108.1743,108.3471,4587.0
2021-12-08 11:40:00,112.99,113.05,112.88,113.01,5707.0,108.4142,108.4718,108.3087,108.4334,5707.0
2021-12-08 11:45:00,113.05,113.22,113.03,113.12,7515.0,108.4718,108.6349,108.4526,108.539,7515.0
2021-12-08 11:50:00,113.13,113.15,112.94,113.0,5418.0,108.5486,108.5677,108.3662,108.4238,5418.0
2021-12-08 11:55:00,113.04,113.07,112.91,112.99,3400.0,108.4622,108.491,108.3375,108.4142,3400.0
2021-12-08 12:00:00,112.96,113.0,112.87,112.9,4976.0,108.3854,108.4238,108.2991,108.3279,4976.0
2021-12-08 12:05:00,112.88,113.16,112.87,113.08,5269.0,108.3087,108.5773,108.2991,108.5006,5269.0
2021-12-08 12:10:00,113.15,113.2,113.06,113.06,3470.0,108.5677,108.6157,108.4814,108.4814,3470.0
2021-12-08 12:15:00,113.01,113.02,112.77,112.81,2629.0,108.4334,108.443,108.2031,108.2415,2629.0
2021-12-08 12:20:00,112.81,113.03,112.74,113.03,5910.0,108.2415,108.4526,108.1743,108.4526,5910.0
2021-12-08 12:25:00,113.01,113.02,112.86,112.86,7835.0,108.4334,108.443,108.2895,108.2895,7835.0
2021-12-08 12:30:00,112.88,112.98,112.86,112.96,3000.0,108.3087,108.4046,108.2895,108.3854,3000.0
2021-12-08 12:35:00,113.05,113.07,112.87,112.98,6637.0,108.4718,108.491,108.2991,108.4046,6637.0
2021-12-08 12:40:00,112.94,113.05,112.94,113.0,2531.0,108.3662,108.4718,108.3662,108.4238,2531.0
2021-12-08 12:45:00,113.08,113.12,112.84,112.87,3129.0,108.5006,108.539,108.2703,108.2991,3129.0
2021-12-08 12:50:00,112.86,112.91,112.72,112.88,5006.0,108.2895,108.3375,108.1552,108.3087,5006.0
2021-12-08 12:55:00,112.89,113.04,112.83,112.87,19031.0,108.3183,108.4622,108.2607,108.2991,19031.0
2021-12-08 13:00:00,112.81,112.85,112.68,112.68,16566.0,108.2415,108.2799,108.1168,108.1168,16566.0
2021-12-08 13:05:00,112.59,112.61,112.46,112.48,4645.0,108.0304,108.0496,107.9057,107.9249,4645.0
2021-12-08 13:10:00,112.5,112.54,112.35,112.5,10900.0,107.9441,107.9824,107.8001,107.9441,10900.0
2021-12-08 13:15:00,112.52,112.59,112.4,112.44,6114.0,107.9633,108.0304,107.8481,107.8865,6114.0
2021-12-08 13:20:00,112.45,112.45,112.34,112.34,9584.0,107.8961,107.8961,107.7905,107.7905,9584.0
2021-12-08 13:25:00,112.38,112.45,112.35,112.35,8370.0,107.8289,107.8961,107.8001,107.8001,8370.0
2021-12-08 13:30:00,112.34,112.43,112.21,112.43,3915.0,107.7905,107.8769,107.6658,107.8769,3915.0
2021-12-08 13:35:00,112.43,112.43,112.34,112.43,2662.0,107.8769,107.8769,107.7905,107.8769,2662.0
2021-12-08 13:40:00,112.37,112.62,112.37,112.55,6931.0,107.8193,108.0592,107.8193,107.992,6931.0
2021-12-08 13:45:00,112.54,112.7,112.51,112.67,5290.0,107.9824,108.136,107.9537,108.1072,5290.0
2021-12-08 13:50:00,112.64,112.79,112.64,112.7,3026.0,108.0784,108.2223,108.0784,108.136,3026.0
2021-12-08 13:55:00,112.7,112.7,112.49,112.5,3380.0,108.136,108.136,107.9345,107.9441,3380.0
2021-12-08 14:00:00,112.48,112.55,112.38,112.42,3607.0,107.9249,107.992,107.8289,107.8673,3607.0
2021-12-08 14:05:00,112.44,112.5,112.4,112.42,7318.0,107.8865,107.9441,107.8481,107.8673,7318.0
2021-12-08 14:10:00,112.42,112.62,112.41,112.55,10991.0,107.8673,108.0592,107.8577,107.992,10991.0
2021-12-08 14:15:00,112.54,112.73,112.48,112.7,5475.0,107.9824,108.1647,107.9249,108.136,5475.0
2021-12-08 14:20:00,112.7,112.81,112.68,112.76,8169.0,108.136,108.2415,108.1168,108.1935,8169.0
2021-12-08 14:25:00,112.75,112.82,112.73,112.77,4219.0,108.1839,108.2511,108.1647,108.2031,4219.0
2021-12-08 14:30:00,112.73,112.87,112.68,112.85,27701.0,108.1647,108.2991,108.1168,108.2799,27701.0
2021-12-08 14:35:00,112.84,112.96,112.84,112.96,2407.0,108.2703,108.3854,108.2703,108.3854,2407.0
2021-12-08 14:40:00,112.94,112.99,112.87,112.91,4578.0,108.3662,108.4142,108.2991,108.3375,4578.0
2021-12-08 14:45:00,112.86,112.88,112.77,112.77,3720.0,108.2895,108.3087,108.2031,108.2031,3720.0
2021-12-08 14:50:00,112.75,112.93,112.75,112.93,3075.0,108.1839,108.3566,108.1839,108.3566,3075.0
2021-12-08 14:55:00,113.01,113.17,113.01,113.02,3368.0,108.4334,108.5869,108.4334,108.443,3368.0
2021-12-08 15:00:00,113.01,113.07,112.87,112.97,6549.0,108.4334,108.491,108.2991,108.395,6549.0
2021-12-08 15:05:00,112.95,113.08,112.94,113.0,3844.0,108.3758,108.5006,108.3662,108.4238,3844.0
2021-12-08 15:10:00,113.0,113.11,112.98,113.01,5905.0,108.4238,108.5294,108.4046,108.4334,5905.0
2021-12-08 15:15:00,113.01,113.13,113.0,113.11,7191.0,108.4334,108.5486,108.4238,108.5294,7191.0
2021-12-08 15:20:00,113.1,113.18,113.0,113.17,7203.0,108.5198,108.5965,108.4238,108.5869,7203.0
2021-12-08 15:25:00,113.2,113.2,113.11,113.11,7405.0,108.6157,108.6157,108.5294,108.5294,7405.0
2021-12-08 15:30:00,113.1,113.2,112.99,113.2,10264.0,108.5198,108.6157,108.4142,108.6157,10264.0
2021-12-08 15:35:00,113.17,113.27,113.03,113.1,10953.0,108.5869,108.6829,108.4526,108.5198,10953.0
2021-12-08 15:40:00,113.08,113.16,113.01,113.14,17662.0,108.5006,108.5773,108.4334,108.5581,17662.0
2021-12-08 15:45:00,113.14,113.29,113.08,113.1,13437.0,108.5581,108.7021,108.5006,108.5198,13437.0
2021-12-08 15:50:00,113.09,113.18,112.8,113.12,39931.0,108.5102,108.5965,108.2319,108.539,39931.0
2021-12-08 15:55:00,113.13,113.23,113.02,113.13,97345.0,108.5486,108.6445,108.443,108.5486,97345.0
2021-12-09 09:30:00,113.42,113.42,111.98,111.98,23853.0,108.8268,108.8268,107.4451,107.4451,23853.0
2021-12-09 09:35:00,112.13,112.57,112.13,112.33,8541.0,107.589,108.0112,107.589,107.7809,8541.0
2021-12-09 09:40:00,112.32,112.76,112.24,112.67,8195.0,107.7714,108.1935,107.6946,108.1072,8195.0
2021-12-09 09:45:00,112.62,112.81,112.34,112.48,8144.0,108.0592,108.2415,107.7905,107.9249,8144.0
2021-12-09 09:50:00,112.42,112.67,112.1,112.31,5000.0,107.8673,108.1072,107.5603,107.7618,5000.0
2021-12-09 09:55:00,112.18,112.46,112.12,112.43,7353.0,107.637,107.9057,107.5795,107.8769,7353.0
2021-12-09 10:00:00,112.43,112.87,112.41,112.66,4604.0,107.8769,108.2991,107.8577,108.0976,4604.0
2021-12-09 10:05:00,112.65,112.82,112.58,112.79,4706.0,108.088,108.2511,108.0208,108.2223,4706.0
2021-12-09 10:10:00,112.83,112.96,112.81,112.95,2069.0,108.2607,108.3854,108.2415,108.3758,2069.0
2021-12-09 10:15:00,112.94,113.02,112.75,112.78,7193.0,108.3662,108.443,108.1839,108.2127,7193.0
2021-12-09 10:20:00,112.8,112.8,112.52,112.52,3270.0,108.2319,108.2319,107.9633,107.9633,3270.0
2021-12-09 10:25:00,112.57,112.61,112.36,112.36,2722.0,108.0112,108.0496,107.8097,107.8097,2722.0
2021-12-09 10:30:00,112.39,112.45,112.3,112.41,5192.0,107.8385,107.8961,107.7522,107.8577,5192.0
2021-12-09 10:35:00,112.38,112.46,112.23,112.46,4565.0,107.8289,107.9057,107.685,107.9057,4565.0
2021-12-09 10:40:00,112.41,112.74,112.41,112.64,9131.0,107.8577,108.1743,107.8577,108.0784,9131.0
2021-12-09 10:45:00,112.61,112.71,112.58,112.64,4540.0,108.0496,108.1456,108.0208,108.0784,4540.0
2021-12-09 10:50:00,112.63,112.68,112.47,112.66,4800.0,108.0688,108.1168,107.9153,108.0976,4800.0
2021-12-09 10:55:00,112.61,112.87,112.6,112.77,5414.0,108.0496,108.2991,108.04,108.2031,5414.0
2021-12-09 11:00:00,112.76,112.86,112.55,112.59,11459.0,108.1935,108.2895,107.992,108.0304,11459.0
2021-12-09 11:05:00,112.59,112.87,112.58,112.87,4913.0,108.0304,108.2991,108.0208,108.2991,4913.0
2021-12-09 11:10:00,113.02,113.02,112.67,112.75,3141.0,108.443,108.443,108.1072,108.1839,3141.0
2021-12-09 11:15:00,112.65,112.91,112.57,112.91,3029.0,108.088,108.3375,108.0112,108.3375,3029.0
2021-12-09 11:20:00,112.94,112.97,112.78,112.92,4409.0,108.3662,108.395,108.2127,108.3471,4409.0
2021-12-09 11:25:00,112.92,113.07,112.89,113.07,4114.0,108.3471,108.491,108.3183,108.491,4114.0
2021-12-09 11:30:00,113.07,113.25,113.05,113.14,5249.0,108.491,108.6637,108.4718,108.5581,5249.0
2021-12-09 11:35:00,113.13,113.22,113.13,113.16,9184.0,108.5486,108.6349,108.5486,108.5773,9184.0
2021-12-09 11:40:00,113.17,113.31,113.16,113.18,6118.0,108.5869,108.7213,108.5773,108.5965,6118.0
2021-12-09 11:45:00,113.21,113.21,112.96,113.03,7607.0,108.6253,108.6253,108.3854,108.4526,7607.0
2021-12-09 11:50:00,113.04,113.35,113.04,113.35,5853.0,108.4622,108.7596,108.4622,108.7596,5853.0
2021-12-09 11:55:00,113.35,113.4,113.15,113.23,13321.0,108.7596,108.8076,108.5677,108.6445,13321.0
2021-12-09 12:00:00,113.27,113.27,112.93,112.94,2457.0,108.6829,108.6829,108.3566,108.3662,2457.0
2021-12-09 12:05:00,112.93,113.08,112.85,113.08,3774.0,108.3566,108.5006,108.2799,108.5006,3774.0
2021-12-09 12:10:00,113.06,113.22,113.02,113.18,2738.0,108.4814,108.6349,108.443,108.5965,2738.0
2021-12-09 12:15:00,113.23,113.32,113.18,113.18,3924.0,108.6445,108.7309,108.5965,108.5965,3924.0
2021-12-09 12:20:00,113.21,113.28,113.01,113.14,17858.0,108.6253,108.6925,108.4334,108.5581,17858.0
2021-12-09 12:25:00,113.04,113.15,113.04,113.08,2149.0,108.4622,108.5677,108.4622,108.5006,2149.0
2021-12-09 12:30:00,113.09,113.2,113.04,113.2,2600.0,108.5102,108.6157,108.4622,108.6157,2600.0
2021-12-09 12:35:00,113.26,113.32,113.22,113.27,4532.0,108.6733,108.7309,108.6349,108.6829,4532.0
2021-12-09 12:40:00,113.3,113.37,113.28,113.37,2964.0,108.7117,108.7788,108.6925,108.7788,2964.0
2021-12-09 12:45:00,113.39,113.39,113.25,113.27,3930.0,108.798,108.798,108.6637,108.6829,3930.0
2021-12-09 12:50:00,113.24,113.44,113.24,113.44,1400.0,108.6541,108.846,108.6541,108.846,1400.0
2021-12-09 12:55:00,113.45,113.45,113.26,113.31,2912.0,108.8556,108.8556,108.6733,108.7213,2912.0
2021-12-09 13:00:00,113.28,113.28,113.17,113.18,2195.0,108.6925,108.6925,108.5869,108.5965,2195.0
2021-12-09 13:05:00,113.19,113.27,113.16,113.27,1700.0,108.6061,108.6829,108.5773,108.6829,1700.0
2021-12-09 13:10:00,113.33,113.38,113.29,113.3,1300.0,108.7405,108.7884,108.7021,108.7117,1300.0
2021-12-09 13:15:00,113.33,113.41,113.24,113.26,3078.0,108.7405,108.8172,108.6541,108.6733,3078.0
2021-12-09 13:20:00,113.25,113.3,113.24,113.29,1200.0,108.6637,108.7117,108.6541,108.7021,1200.0
2021-12-09 13:25:00,113.28,113.33,113.23,113.26,4383.0,108.6925,108.7405,108.6445,108.6733,4383.0
2021-12-09 13:30:00,113.26,113.44,113.25,113.44,1700.0,108.6733,108.846,108.6637,108.846,1700.0
2021-12-09 13:35:00,113.49,113.58,113.44,113.49,3929.0,108.894,108.9803,108.846,108.894,3929.0
2021-12-09 13:40:00,113.49,113.49,113.39,113.39,3763.0,108.894,108.894,108.798,108.798,3763.0
2021-12-09 13:45:00,113.3,113.42,113.27,113.38,8777.0,108.7117,108.8268,108.6829,108.7884,8777.0
2021-12-09 13:50:00,113.39,113.56,113.38,113.54,2500.0,108.798,108.9611,108.7884,108.9419,2500.0
2021-12-09 13:55:00,113.52,113.56,113.44,113.48,5762.0,108.9228,108.9611,108.846,108.8844,5762.0
2021-12-09 14:00:00,113.45,113.48,113.35,113.35,3743.0,108.8556,108.8844,108.7596,108.7596,3743.0
2021-12-09 14:05:00,113.38,113.53,113.38,113.5,3558.0,108.7884,108.9324,108.7884,108.9036,3558.0
2021-12-09 14:10:00,113.52,113.63,113.4,113.63,4708.0,108.9228,109.0283,108.8076,109.0283,4708.0
2021-12-09 14:15:00,113.65,113.65,113.54,113.55,3541.0,109.0475,109.0475,108.9419,108.9515,3541.0
2021-12-09 14:20:00,113.62,113.64,113.56,113.59,4126.0,109.0187,109.0379,108.9611,108.9899,4126.0
2021-12-09 14:25:00,113.59,113.63,113.33,113.34,10955.0,108.9899,109.0283,108.7405,108.75,10955.0
2021-12-09 14:30:00,113.34,113.57,113.34,113.52,4443.0,108.75,108.9707,108.75,108.9228,4443.0
2021-12-09 14:35:00,113.47,113.52,113.39,113.49,6598.0,108.8748,108.9228,108.798,108.894,6598.0
2021-12-09 14:40:00,113.49,113.54,113.43,113.49,11264.0,108.894,108.9419,108.8364,108.894,11264.0
2021-12-09 14:45:00,113.49,113.49,113.36,113.39,7460.0,108.894,108.894,108.7692,108.798,7460.0
2021-12-09 14:50:00,113.43,113.43,113.16,113.21,6792.0,108.8364,108.8364,108.5773,108.6253,6792.0
2021-12-09 14:55:00,113.19,113.23,113.07,113.12,6116.0,108.6061,108.6445,108.491,108.539,6116.0
2021-12-09 15:00:00,113.14,113.19,113.1,113.1,3700.0,108.5581,108.6061,108.5198,108.5198,3700.0
2021-12-09 15:05:00,113.1,113.13,112.93,112.95,5386.0,108.5198,108.5486,108.3566,108.3758,5386.0
2021-12-09 15:10:00,112.94,112.95,112.81,112.84,4659.0,108.3662,108.3758,108.2415,108.2703,4659.0
2021-12-09 15:15:00,112.83,112.89,112.74,112.85,6523.0,108.2607,108.3183,108.1743,108.2799,6523.0
2021-12-09 15:20:00,112.85,112.85,112.61,112.61,4997.0,108.2799,108.2799,108.0496,108.0496,4997.0
2021-12-09 15:25:00,112.6,112.7,112.54,112.58,8535.0,108.04,108.136,107.9824,108.0208,8535.0
2021-12-09 15:30:00,112.58,112.8,112.57,112.8,10490.0,108.0208,108.2319,108.0112,108.2319,10490.0
2021-12-09 15:35:00,112.83,113.05,112.78,112.97,9736.0,108.2607,108.4718,108.2127,108.395,9736.0
2021-12-09 15:40:00,112.92,113.06,112.89,112.91,11746.0,108.3471,108.4814,108.3183,108.3375,11746.0
2021-12-09 15:45:00,112.91,112.95,112.79,112.86,13344.0,108.3375,108.3758,108.2223,108.2895,13344.0
2021-12-09 15:50:00,112.86,113.04,112.75,112.76,29919.0,108.2895,108.4622,108.1839,108.1935,29919.0
2021-12-09 15:55:00,112.77,112.81,112.47,112.53,67265.0,108.2031,108.2415,107.9153,107.9728,67265.0
2021-12-10 09:30:00,113.27,113.28,112.75,113.15,26432.0,108.6829,108.6925,108.1839,108.5677,26432.0
2021-12-10 09:35:00,113.07,113.39,112.51,113.36,10238.0,108.491,108.798,107.9537,108.7692,10238.0
2021-12-10 09:40:00,113.43,113.8,113.32,113.37,5663.0,108.8364,109.1914,108.7309,108.7788,5663.0
2021-12-10 09:45:00,113.38,113.48,112.65,112.78,8418.0,108.7884,108.8844,108.088,108.2127,8418.0
2021-12-10 09:50:00,112.74,112.91,112.71,112.81,6884.0,108.1743,108.3375,108.1456,108.2415,6884.0
2021-12-10 09:55:00,112.79,112.79,112.31,112.69,10323.0,108.2223,108.2223,107.7618,108.1264,10323.0
2021-12-10 10:00:00,112.72,112.85,112.63,112.73,5123.0,108.1552,108.2799,108.0688,108.1647,5123.0
2021-12-10 10:05:00,112.73,113.05,112.73,112.92,5109.0,108.1647,108.4718,108.1647,108.3471,5109.0
2021-12-10 10:10:00,112.84,112.93,112.66,112.81,2434.0,108.2703,108.3566,108.0976,108.2415,2434.0
2021-12-10 10:15:00,112.79,113.1,112.75,112.99,3120.0,108.2223,108.5198,108.1839,108.4142,3120.0
2021-12-10 10:20:00,112.93,112.93,112.58,112.64,2402.0,108.3566,108.3566,108.0208,108.0784,2402.0
2021-12-10 10:25:00,112.63,112.83,112.62,112.67,2841.0,108.0688,108.2607,108.0592,108.1072,2841.0
2021-12-10 10:30:00,112.73,112.82,112.38,112.38,5094.0,108.1647,108.2511,107.8289,107.8289,5094.0
2021-12-10 10:35:00,112.38,112.63,112.36,112.45,3550.0,107.8289,108.0688,107.8097,107.8961,3550.0
2021-12-10 10:40:00,112.52,112.62,112.37,112.51,3070.0,107.9633,108.0592,107.8193,107.9537,3070.0
2021-12-10 10:45:00,112.51,112.54,112.35,112.36,3362.0,107.9537,107.9824,107.8001,107.8097,3362.0
2021-12-10 10:50:00,112.35,112.42,112.3,112.34,3797.0,107.8001,107.8673,107.7522,107.7905,3797.0
2021-12-10 10:55:00,112.35,112.38,112.02,112.09,3961.0,107.8001,107.8289,107.4835,107.5507,3961.0
2021-12-10 11:00:00,112.11,112.22,112.08,112.19,3450.0,107.5699,107.6754,107.5411,107.6466,3450.0
2021-12-10 11:05:00,112.18,112.18,111.91,111.97,3629.0,107.637,107.637,107.378,107.4355,3629.0
2021-12-10 11:10:00,111.97,112.04,111.69,111.79,4370.0,107.4355,107.5027,107.1669,107.2628,4370.0
2021-12-10 11:15:00,111.74,111.97,111.67,111.97,4441.0,107.2148,107.4355,107.1477,107.4355,4441.0
2021-12-10 11:20:00,111.95,112.01,111.89,111.99,7942.0,107.4163,107.4739,107.3588,107.4547,7942.0
2021-12-10 11:25:00,111.99,112.14,111.9,112.14,5200.0,107.4547,107.5986,107.3684,107.5986,5200.0
2021-12-10 11:30:00,112.2,112.31,112.09,112.27,8298.0,107.6562,107.7618,107.5507,107.7234,8298.0
2021-12-10 11:35:00,112.25,112.5,112.23,112.48,10320.0,107.7042,107.9441,107.685,107.9249,10320.0
2021-12-10 11:40:00,112.48,112.51,112.34,112.49,3227.0,107.9249,107.9537,107.7905,107.9345,3227.0
2021-12-10 11:45:00,112.47,112.71,112.47,112.67,3692.0,107.9153,108.1456,107.9153,108.1072,3692.0
2021-12-10 11:50:00,112.72,112.79,112.55,112.55,4143.0,108.1552,108.2223,107.992,107.992,4143.0
2021-12-10 11:55:00,112.55,112.72,112.51,112.72,3370.0,107.992,108.1552,107.9537,108.1552,3370.0
2021-12-10 12:00:00,112.73,112.73,112.56,112.56,2224.0,108.1647,108.1647,108.0016,108.0016,2224.0
2021-12-10 12:05:00,112.59,112.77,112.59,112.63,6336.0,108.0304,108.2031,108.0304,108.0688,6336.0
2021-12-10 12:10:00,112.6,112.68,112.54,112.57,2200.0,108.04,108.1168,107.9824,108.0112,2200.0
2021-12-10 12:15:00,112.63,112.63,112.29,112.33,2900.0,108.0688,108.0688,107.7426,107.7809,2900.0
2021-12-10 12:20:00,112.32,112.45,112.3,112.36,3811.0,107.7714,107.8961,107.7522,107.8097,3811.0
2021-12-10 12:25:00,112.49,112.49,112.35,112.35,1280.0,107.9345,107.9345,107.8001,107.8001,1280.0
2021-12-10 12:30:00,112.36,112.38,112.28,112.3,3315.0,107.8097,107.8289,107.733,107.7522,3315.0
2021-12-10 12:35:00,112.33,112.37,112.31,112.31,1404.0,107.7809,107.8193,107.7618,107.7618,1404.0
2021-12-10 12:40:00,112.36,112.36,112.29,112.31,2692.0,107.8097,107.8097,107.7426,107.7618,2692.0
2021-12-10 12:45:00,112.29,112.58,112.28,112.58,4116.0,107.7426,108.0208,107.733,108.0208,4116.0
2021-12-10 12:50:00,112.54,112.62,112.52,112.61,2084.0,107.9824,108.0592,107.9633,108.0496,2084.0
2021-12-10 12:55:00,112.6,112.62,112.47,112.5,2955.0,108.04,108.0592,107.9153,107.9441,2955.0
2021-12-10 13:00:00,112.53,112.69,112.49,112.67,6748.0,107.9728,108.1264,107.9345,108.1072,6748.0
2021-12-10 13:05:00,112.68,112.74,112.57,112.73,2960.0,108.1168,108.1743,108.0112,108.1647,2960.0
2021-12-10 13:10:00,112.7,112.71,112.55,112.61,3963.0,108.136,108.1456,107.992,108.0496,3963.0
2021-12-10 13:15:00,112.59,112.69,112.5,112.69,19349.0,108.0304,108.1264,107.9441,108.1264,19349.0
2021-12-10 13:20:00,112.68,112.68,112.54,112.56,1766.0,108.1168,108.1168,107.9824,108.0016,1766.0
2021-12-10 13:25:00,112.59,112.72,112.59,112.72,1372.0,108.0304,108.1552,108.0304,108.1552,1372.0
2021-12-10 13:30:00,112.69,112.74,112.64,112.72,2412.0,108.1264,108.1743,108.0784,108.1552,2412.0
2021-12-10 13:35:00,112.65,112.69,112.63,112.69,766.0,108.088,108.1264,108.0688,108.1264,766.0
2021-12-10 13:40:00,112.65,112.65,112.57,112.64,1102.0,108.088,108.088,108.0112,108.0784,1102.0
2021-12-10 13:45:00,112.61,112.68,112.56,112.56,2593.0,108.0496,108.1168,108.0016,108.0016,2593.0
2021-12-10 13:50:00,112.61,112.78,112.61,112.71,1928.0,108.0496,108.2127,108.0496,108.1456,1928.0
2021-12-10 13:55:00,112.69,112.69,112.6,112.63,2807.0,108.1264,108.1264,108.04,108.0688,2807.0
2021-12-10 14:00:00,112.63,112.73,112.53,112.65,4340.0,108.0688,108.1647,107.9728,108.088,4340.0
2021-12-10 14:05:00,112.62,112.62,112.53,112.57,1873.0,108.0592,108.0592,107.9728,108.0112,1873.0
2021-12-10 14:10:00,112.57,112.73,112.57,112.72,13540.0,108.0112,108.1647,108.0112,108.1552,13540.0
2021-12-10 14:15:00,112.71,112.74,112.63,112.7,3994.0,108.1456,108.1743,108.0688,108.136,3994.0
2021-12-10 14:20:00,112.69,112.81,112.69,112.8,1945.0,108.1264,108.2415,108.1264,108.2319,1945.0
2021-12-10 14:25:00,112.82,112.86,112.55,112.64,119899.0,108.2511,108.2895,107.992,108.0784,119899.0
2021-12-10 14:30:00,112.69,112.71,112.32,112.35,29094.0,108.1264,108.1456,107.7714,107.8001,29094.0
2021-12-10 14:35:00,112.4,112.5,112.19,112.36,63234.0,107.8481,107.9441,107.6466,107.8097,63234.0
2021-12-10 14:40:00,112.39,112.39,112.2,112.2,7969.0,107.8385,107.8385,107.6562,107.6562,7969.0
2021-12-10 14:45:00,112.21,112.29,112.2,112.26,8313.0,107.6658,107.7426,107.6562,107.7138,8313.0
2021-12-10 14:50:00,112.28,112.39,112.14,112.14,15385.0,107.733,107.8385,107.5986,107.5986,15385.0
2021-12-10 14:55:00,112.1,112.13,111.9,111.9,7945.0,107.5603,107.589,107.3684,107.3684,7945.0
2021-12-10 15:00:00,111.95,111.98,111.86,111.87,12260.0,107.4163,107.4451,107.33,107.3396,12260.0
2021-12-10 15:05:00,111.87,111.94,111.83,111.83,8312.0,107.3396,107.4067,107.3012,107.3012,8312.0
2021-12-10 15:10:00,111.82,111.87,111.76,111.85,9539.0,107.2916,107.3396,107.234,107.3204,9539.0
2021-12-10 15:15:00,111.85,112.25,111.85,112.25,15644.0,107.3204,107.7042,107.3204,107.7042,15644.0
2021-12-10 15:20:00,112.23,112.4,112.22,112.4,14786.0,107.685,107.8481,107.6754,107.8481,14786.0
2021-12-10 15:25:00,112.39,112.43,112.15,112.18,20962.0,107.8385,107.8769,107.6082,107.637,20962.0
2021-12-10 15:30:00,112.2,112.46,112.2,112.45,25310.0,107.6562,107.9057,107.6562,107.8961,25310.0
2021-12-10 15:35:00,112.47,112.58,112.41,112.48,23714.0,107.9153,108.0208,107.8577,107.9249,23714.0
2021-12-10 15:40:00,112.48,112.75,112.48,112.75,17635.0,107.9249,108.1839,107.9249,108.1839,17635.0
2021-12-10 15:45:00,112.76,112.88,112.72,112.75,22077.0,108.1935,108.3087,108.1552,108.1839,22077.0
2021-12-10 15:50:00,112.78,112.89,112.64,112.69,41339.0,108.2127,108.3183,108.0784,108.1264,41339.0
2021-12-10 15:55:00,112.66,112.93,112.64,112.86,103320.0,108.0976,108.3566,108.0784,108.2895,103320.0
2021-12-13 09:30:00,112.36,112.8,112.21,112.23,17027.0,107.8097,108.2319,107.6658,107.685,17027.0
2021-12-13 09:35:00,112.33,112.39,111.59,111.59,3962.0,107.7809,107.8385,107.0709,107.0709,3962.0
2021-12-13 09:40:00,111.53,111.84,111.53,111.75,5133.0,107.0133,107.3108,107.0133,107.2244,5133.0
2021-12-13 09:45:00,111.77,111.88,111.3,111.31,10869.0,107.2436,107.3492,106.7927,106.8023,10869.0
2021-12-13 09:50:00,111.29,111.46,110.82,110.83,11860.0,106.7831,106.9462,106.3321,106.3417,11860.0
2021-12-13 09:55:00,110.82,111.3,110.81,110.87,16080.0,106.3321,106.7927,106.3225,106.3801,16080.0
2021-12-13 10:00:00,110.9,110.9,110.57,110.75,9441.0,106.4089,106.4089,106.0922,106.2649,9441.0
2021-12-13 10:05:00,110.82,110.84,110.64,110.67,11805.0,106.3321,106.3513,106.1594,106.1882,11805.0
2021-12-13 10:10:00,110.66,110.83,110.51,110.82,4624.0,106.1786,106.3417,106.0347,106.3321,4624.0
2021-12-13 10:15:00,110.85,110.85,110.54,110.67,5525.0,106.3609,106.3609,106.0634,106.1882,5525.0
2021-12-13 10:20:00,110.78,110.78,110.37,110.42,5033.0,106.2937,106.2937,105.9003,105.9483,5033.0
2021-12-13 10:25:00,110.57,110.58,110.24,110.27,3101.0,106.0922,106.1018,105.7756,105.8044,3101.0
2021-12-13 10:30:00,110.21,110.61,110.18,110.61,10346.0,105.7468,106.1306,105.718,106.1306,10346.0
2021-12-13 10:35:00,110.63,110.79,110.48,110.48,5738.0,106.1498,106.3033,106.0059,106.0059,5738.0
2021-12-13 10:40:00,110.57,110.64,110.1,110.23,9055.0,106.0922,106.1594,105.6413,105.766,9055.0
2021-12-13 10:45:00,110.24,110.48,110.16,110.17,8728.0,105.7756,106.0059,105.6988,105.7084,8728.0
2021-12-13 10:50:00,110.2,110.43,110.04,110.08,9435.0,105.7372,105.9579,105.5837,105.6221,9435.0
2021-12-13 10:55:00,110.11,110.11,109.84,109.9,8900.0,105.6509,105.6509,105.3918,105.4494,8900.0
2021-12-13 11:00:00,109.88,110.01,109.67,109.68,10170.0,105.4302,105.5549,105.2287,105.2383,10170.0
2021-12-13 11:05:00,109.81,109.98,109.74,109.94,6491.0,105.363,105.5261,105.2958,105.4877,6491.0
2021-12-13 11:10:00,109.98,110.07,109.8,110.06,7769.0,105.5261,105.6125,105.3534,105.6029,7769.0
2021-12-13 11:15:00,110.02,110.14,109.75,109.76,6500.0,105.5645,105.6796,105.3054,105.315,6500.0
2021-12-13 11:20:00,109.74,109.99,109.7,109.96,3984.0,105.2958,105.5357,105.2575,105.5069,3984.0
2021-12-13 11:25:00,109.94,109.94,109.68,109.74,3690.0,105.4877,105.4877,105.2383,105.2958,3690.0
2021-12-13 11:30:00,109.74,110.01,109.73,109.87,6932.0,105.2958,105.5549,105.2862,105.4206,6932.0
2021-12-13 11:35:00,109.91,110.04,109.88,109.93,7179.0,105.459,105.5837,105.4302,105.4781,7179.0
2021-12-13 11:40:00,110.06,110.11,109.96,110.06,9268.0,105.6029,105.6509,105.5069,105.6029,9268.0
2021-12-13 11:45:00,110.06,110.07,109.9,109.92,4000.0,105.6029,105.6125,105.4494,105.4685,4000.0
2021-12-13 11:50:00,109.93,109.93,109.78,109.85,3532.0,105.4781,105.4781,105.3342,105.4014,3532.0
2021-12-13 11:55:00,109.84,109.9,109.67,109.9,3984.0,105.3918,105.4494,105.2287,105.4494,3984.0
2021-12-13 12:00:00,109.94,109.94,109.57,109.71,4233.0,105.4877,105.4877,105.1327,105.2671,4233.0
2021-12-13 12:05:00,109.72,110.13,109.71,110.08,5750.0,105.2766,105.67,105.2671,105.6221,5750.0
2021-12-13 12:10:00,110.13,110.26,110.1,110.12,12959.0,105.67,105.7948,105.6413,105.6604,12959.0
2021-12-13 12:15:00,110.11,110.21,109.91,109.92,28537.0,105.6509,105.7468,105.459,105.4685,28537.0
2021-12-13 12:20:00,109.91,109.97,109.68,109.72,11478.0,105.459,105.5165,105.2383,105.2766,11478.0
2021-12-13 12:25:00,109.78,110.0,109.78,109.93,3802.0,105.3342,105.5453,105.3342,105.4781,3802.0
2021-12-13 12:30:00,109.88,109.9,109.73,109.73,1600.0,105.4302,105.4494,105.2862,105.2862,1600.0
2021-12-13 12:35:00,109.75,109.92,109.75,109.92,2494.0,105.3054,105.4685,105.3054,105.4685,2494.0
2021-12-13 12:40:00,110.05,110.05,109.6,109.74,5497.0,105.5933,105.5933,105.1615,105.2958,5497.0
2021-12-13 12:45:00,109.72,109.76,109.34,109.34,4470.0,105.2766,105.315,104.912,104.912,4470.0
2021-12-13 12:50:00,109.36,109.37,109.25,109.29,6904.0,104.9312,104.9408,104.8257,104.8641,6904.0
2021-12-13 12:55:00,109.34,109.64,109.34,109.59,5601.0,104.912,105.1999,104.912,105.1519,5601.0
2021-12-13 13:00:00,109.6,109.6,109.46,109.51,5138.0,105.1615,105.1615,105.0272,105.0752,5138.0
2021-12-13 13:05:00,109.46,109.51,109.24,109.3,13046.0,105.0272,105.0752,104.8161,104.8737,13046.0
2021-12-13 13:10:00,109.29,109.47,109.26,109.45,2822.0,104.8641,105.0368,104.8353,105.0176,2822.0
2021-12-13 13:15:00,109.48,109.5,109.39,109.5,8180.0,105.0464,105.0656,104.96,105.0656,8180.0
2021-12-13 13:20:00,109.5,109.5,109.35,109.37,1899.0,105.0656,105.0656,104.9216,104.9408,1899.0
2021-12-13 13:25:00,109.36,109.36,109.22,109.23,7956.0,104.9312,104.9312,104.7969,104.8065,7956.0
2021-12-13 13:30:00,109.27,109.27,109.07,109.23,9197.0,104.8449,104.8449,104.653,104.8065,9197.0
2021-12-13 13:35:00,109.22,109.28,109.19,109.19,3027.0,104.7969,104.8545,104.7681,104.7681,3027.0
2021-12-13 13:40:00,109.22,109.4,109.21,109.36,3368.0,104.7969,104.9696,104.7873,104.9312,3368.0
2021-12-13 13:45:00,109.36,109.36,109.23,109.28,5082.0,104.9312,104.9312,104.8065,104.8545,5082.0
2021-12-13 13:50:00,109.42,109.42,109.31,109.32,2741.0,104.9888,104.9888,104.8832,104.8928,2741.0
2021-12-13 13:55:00,109.31,109.45,109.2,109.42,7532.0,104.8832,105.0176,104.7777,104.9888,7532.0
2021-12-13 14:00:00,109.42,109.42,109.23,109.4,11119.0,104.9888,104.9888,104.8065,104.9696,11119.0
2021-12-13 14:05:00,109.41,109.44,109.33,109.34,5791.0,104.9792,105.008,104.9024,104.912,5791.0
2021-12-13 14:10:00,109.42,109.68,109.42,109.65,7276.0,104.9888,105.2383,104.9888,105.2095,7276.0
2021-12-13 14:15:00,109.67,109.76,109.66,109.73,18969.0,105.2287,105.315,105.2191,105.2862,18969.0
2021-12-13 14:20:00,109.82,110.02,109.8,109.96,4516.0,105.3726,105.5645,105.3534,105.5069,4516.0
2021-12-13 14:25:00,109.97,110.07,109.96,110.01,9105.0,105.5165,105.6125,105.5069,105.5549,9105.0
2021-12-13 14:30:00,110.03,110.21,109.99,110.21,6198.0,105.5741,105.7468,105.5357,105.7468,6198.0
2021-12-13 14:35:00,110.18,110.23,110.14,110.15,4100.0,105.718,105.766,105.6796,105.6892,4100.0
2021-12-13 14:40:00,110.15,110.25,110.14,110.2,6141.0,105.6892,105.7852,105.6796,105.7372,6141.0
2021-12-13 14:45:00,110.22,110.22,110.05,110.1,6100.0,105.7564,105.7564,105.5933,105.6413,6100.0
2021-12-13 14:50:00,110.12,110.16,110.07,110.16,2225.0,105.6604,105.6988,105.6125,105.6988,2225.0
2021-12-13 14:55:00,110.18,110.23,110.05,110.08,7800.0,105.718,105.766,105.5933,105.6221,7800.0
2021-12-13 15:00:00,110.08,110.36,110.08,110.36,6548.0,105.6221,105.8907,105.6221,105.8907,6548.0
2021-12-13 15:05:00,110.4,110.4,110.13,110.17,25453.0,105.9291,105.9291,105.67,105.7084,25453.0
2021-12-13 15:10:00,110.14,110.32,110.1,110.25,4997.0,105.6796,105.8523,105.6413,105.7852,4997.0
2021-12-13 15:15:00,110.25,110.36,110.17,110.24,4953.0,105.7852,105.8907,105.7084,105.7756,4953.0
2021-12-13 15:20:00,110.28,110.56,110.27,110.56,5930.0,105.814,106.0826,105.8044,106.0826,5930.0
2021-12-13 15:25:00,110.57,110.6,110.41,110.46,4930.0,106.0922,106.121,105.9387,105.9867,4930.0
2021-12-13 15:30:00,110.45,110.62,110.45,110.57,7336.0,105.9771,106.1402,105.9771,106.0922,7336.0
2021-12-13 15:35:00,110.61,110.69,110.37,110.39,9838.0,106.1306,106.2074,105.9003,105.9195,9838.0
2021-12-13 15:40:00,110.39,110.52,110.33,110.36,8473.0,105.9195,106.0442,105.8619,105.8907,8473.0
2021-12-13 15:45:00,110.4,110.46,110.24,110.24,10997.0,105.9291,105.9867,105.7756,105.7756,10997.0
2021-12-13 15:50:00,110.18,110.39,109.87,109.99,25865.0,105.718,105.9195,105.4206,105.5357,25865.0
2021-12-13 15:55:00,109.99,109.99,109.65,109.68,88775.0,105.5357,105.5357,105.2095,105.2383,88775.0
2021-12-14 09:30:00,109.0,110.01,108.8,110.01,28665.0,104.5858,105.5549,104.3939,105.5549,28665.0
2021-12-14 09:35:00,110.06,110.15,109.59,109.68,14237.0,105.6029,105.6892,105.1519,105.2383,14237.0
2021-12-14 09:40:00,109.83,110.75,109.82,110.74,6780.0,105.3822,106.2649,105.3726,106.2553,6780.0
2021-12-14 09:45:00,110.79,110.92,110.4,110.41,13513.0,106.3033,106.428,105.9291,105.9387,13513.0
2021-12-14 09:50:00,110.52,110.96,110.5,110.82,12009.0,106.0442,106.4664,106.0251,106.3321,12009.0
2021-12-14 09:55:00,110.89,111.29,110.88,111.05,7734.0,106.3993,106.7831,106.3897,106.5528,7734.0
2021-12-14 10:00:00,111.04,111.57,110.96,111.41,8355.0,106.5432,107.0517,106.4664,106.8982,8355.0
2021-12-14 10:05:00,111.37,111.87,111.35,111.4,17804.0,106.8598,107.3396,106.8406,106.8886,17804.0
2021-12-14 10:10:00,111.31,111.46,110.92,111.35,10438.0,106.8023,106.9462,106.428,106.8406,10438.0
2021-12-14 10:15:00,111.3,111.49,111.07,111.07,7402.0,106.7927,106.975,106.572,106.572,7402.0
2021-12-14 10:20:00,111.18,111.7,111.11,111.56,17673.0,106.6775,107.1765,106.6104,107.0421,17673.0
2021-12-14 10:25:00,111.58,111.85,111.57,111.73,6427.0,107.0613,107.3204,107.0517,107.2052,6427.0
2021-12-14 10:30:00,111.72,111.85,111.49,111.51,14042.0,107.1957,107.3204,106.975,106.9942,14042.0
2021-12-14 10:35:00,111.49,111.55,111.34,111.45,11469.0,106.975,107.0325,106.831,106.9366,11469.0
2021-12-14 10:40:00,111.35,111.47,111.15,111.21,5359.0,106.8406,106.9558,106.6487,106.7063,5359.0
2021-12-14 10:45:00,111.23,111.28,110.85,111.01,11280.0,106.7255,106.7735,106.3609,106.5144,11280.0
2021-12-14 10:50:00,111.02,111.03,110.86,111.03,5108.0,106.524,106.5336,106.3705,106.5336,5108.0
2021-12-14 10:55:00,111.04,111.04,110.67,110.76,9449.0,106.5432,106.5432,106.1882,106.2745,9449.0
2021-12-14 11:00:00,110.79,111.06,110.69,111.02,14188.0,106.3033,106.5624,106.2074,106.524,14188.0
2021-12-14 11:05:00,110.99,111.14,110.96,111.07,17665.0,106.4952,106.6391,106.4664,106.572,17665.0
2021-12-14 11:10:00,111.09,111.09,110.58,110.63,10481.0,106.5912,106.5912,106.1018,106.1498,10481.0
2021-12-14 11:15:00,110.64,110.87,110.59,110.66,9637.0,106.1594,106.3801,106.1114,106.1786,9637.0
2021-12-14 11:20:00,110.66,110.79,110.29,110.38,6454.0,106.1786,106.3033,105.8236,105.9099,6454.0
2021-12-14 11:25:00,110.46,110.86,110.31,110.7,7722.0,105.9867,106.3705,105.8428,106.217,7722.0
2021-12-14 11:30:00,110.66,110.69,110.4,110.6,4837.0,106.1786,106.2074,105.9291,106.121,4837.0
2021-12-14 11:35:00,110.59,110.73,110.53,110.73,5172.0,106.1114,106.2457,106.0538,106.2457,5172.0
2021-12-14 11:40:00,110.77,110.79,110.68,110.7,4947.0,106.2841,106.3033,106.1978,106.217,4947.0
2021-12-14 11:45:00,110.73,110.74,110.41,110.46,4920.0,106.2457,106.2553,105.9387,105.9867,4920.0
2021-12-14 11:50:00,110.45,110.68,110.44,110.47,6160.0,105.9771,106.1978,105.9675,105.9963,6160.0
2021-12-14 11:55:00,110.5,110.5,110.22,110.27,4695.0,106.0251,106.0251,105.7564,105.8044,4695.0
2021-12-14 12:00:00,110.2,110.35,110.15,110.25,5617.0,105.7372,105.8811,105.6892,105.7852,5617.0
2021-12-14 12:05:00,110.24,110.65,110.19,110.54,6011.0,105.7756,106.169,105.7276,106.0634,6011.0
2021-12-14 12:10:00,110.54,110.56,110.29,110.32,6806.0,106.0634,106.0826,105.8236,105.8523,6806.0
2021-12-14 12:15:00,110.34,110.36,110.18,110.2,5258.0,105.8715,105.8907,105.718,105.7372,5258.0
2021-12-14 12:20:00,110.2,110.4,110.2,110.34,5112.0,105.7372,105.9291,105.7372,105.8715,5112.0
2021-12-14 12:25:00,110.27,110.46,110.17,110.42,14555.0,105.8044,105.9867,105.7084,105.9483,14555.0
2021-12-14 12:30:00,110.42,110.42,110.31,110.4,3367.0,105.9483,105.9483,105.8428,105.9291,3367.0
2021-12-14 12:35:00,110.4,110.4,110.16,110.19,3624.0,105.9291,105.9291,105.6988,105.7276,3624.0
2021-12-14 12:40:00,110.23,110.23,109.99,109.99,2941.0,105.766,105.766,105.5357,105.5357,2941.0
2021-12-14 12:45:00,109.96,110.26,109.96,110.12,3541.0,105.5069,105.7948,105.5069,105.6604,3541.0
2021-12-14 12:50:00,110.07,110.12,109.99,110.0,3421.0,105.6125,105.6604,105.5357,105.5453,3421.0
2021-12-14 12:55:00,109.94,109.99,109.87,109.99,4163.0,105.4877,105.5357,105.4206,105.5357,4163.0
2021-12-14 13:00:00,109.98,110.13,109.96,110.08,4122.0,105.5261,105.67,105.5069,105.6221,4122.0
2021-12-14 13:05:00,110.05,110.11,110.03,110.09,5359.0,105.5933,105.6509,105.5741,105.6317,5359.0
2021-12-14 13:10:00,110.07,110.11,109.95,110.03,5146.0,105.6125,105.6509,105.4973,105.5741,5146.0
2021-12-14 13:15:00,110.01,110.04,109.99,110.01,2261.0,105.5549,105.5837,105.5357,105.5549,2261.0
2021-12-14 13:20:00,109.98,109.98,109.81,109.89,2664.0,105.5261,105.5261,105.363,105.4398,2664.0
2021-12-14 13:25:00,109.85,110.03,109.79,110.0,2300.0,105.4014,105.5741,105.3438,105.5453,2300.0
2021-12-14 13:30:00,109.94,109.97,109.83,109.92,1835.0,105.4877,105.5165,105.3822,105.4685,1835.0
2021-12-14 13:35:00,109.88,109.88,109.71,109.71,3103.0,105.4302,105.4302,105.2671,105.2671,3103.0
2021-12-14 13:40:00,109.71,109.74,109.54,109.58,4012.0,105.2671,105.2958,105.1039,105.1423,4012.0
2021-12-14 13:45:00,109.6,109.82,109.6,109.81,4888.0,105.1615,105.3726,105.1615,105.363,4888.0
2021-12-14 13:50:00,109.81,109.85,109.55,109.64,21543.0,105.363,105.4014,105.1135,105.1999,21543.0
2021-12-14 13:55:00,109.64,109.7,109.59,109.68,5077.0,105.1999,105.2575,105.1519,105.2383,5077.0
2021-12-14 14:00:00,109.68,109.91,109.62,109.89,6205.0,105.2383,105.459,105.1807,105.4398,6205.0
2021-12-14 14:05:00,109.86,110.2,109.83,110.2,9649.0,105.411,105.7372,105.3822,105.7372,9649.0
2021-12-14 14:10:00,110.18,110.25,110.08,110.08,10940.0,105.718,105.7852,105.6221,105.6221,10940.0
2021-12-14 14:15:00,110.11,110.14,109.83,109.87,5554.0,105.6509,105.6796,105.3822,105.4206,5554.0
2021-12-14 14:20:00,109.91,109.93,109.74,109.74,4072.0,105.459,105.4781,105.2958,105.2958,4072.0
2021-12-14 14:25:00,109.76,109.8,109.59,109.62,6525.0,105.315,105.3534,105.1519,105.1807,6525.0
2021-12-14 14:30:00,109.61,109.8,109.57,109.74,5550.0,105.1711,105.3534,105.1327,105.2958,5550.0
2021-12-14 14:35:00,109.72,109.72,109.6,109.71,3755.0,105.2766,105.2766,105.1615,105.2671,3755.0
2021-12-14 14:40:00,109.69,109.8,109.61,109.73,9231.0,105.2479,105.3534,105.1711,105.2862,9231.0
2021-12-14 14:45:00,109.72,109.8,109.67,109.72,4070.0,105.2766,105.3534,105.2287,105.2766,4070.0
2021-12-14 14:50:00,109.73,109.84,109.71,109.84,5252.0,105.2862,105.3918,105.2671,105.3918,5252.0
2021-12-14 14:55:00,109.83,110.04,109.79,110.01,6828.0,105.3822,105.5837,105.3438,105.5549,6828.0
2021-12-14 15:00:00,109.98,110.31,109.98,110.29,9942.0,105.5261,105.8428,105.5261,105.8236,9942.0
2021-12-14 15:05:00,110.29,110.3,110.11,110.2,6694.0,105.8236,105.8332,105.6509,105.7372,6694.0
2021-12-14 15:10:00,110.32,110.32,110.18,110.31,3828.0,105.8523,105.8523,105.718,105.8428,3828.0
2021-12-14 15:15:00,110.31,110.54,110.27,110.54,9875.0,105.8428,106.0634,105.8044,106.0634,9875.0
2021-12-14 15:20:00,110.52,110.63,110.47,110.49,10134.0,106.0442,106.1498,105.9963,106.0155,10134.0
2021-12-14 15:25:00,110.43,110.47,110.22,110.3,8607.0,105.9579,105.9963,105.7564,105.8332,8607.0
2021-12-14 15:30:00,110.3,110.3,110.11,110.14,9808.0,105.8332,105.8332,105.6509,105.6796,9808.0
2021-12-14 15:35:00,110.21,110.39,110.13,110.16,8122.0,105.7468,105.9195,105.67,105.6988,8122.0
2021-12-14 15:40:00,110.17,110.21,109.97,110.07,15014.0,105.7084,105.7468,105.5165,105.6125,15014.0
2021-12-14 15:45:00,110.05,110.06,109.79,109.84,16841.0,105.5933,105.6029,105.3438,105.3918,16841.0
2021-12-14 15:50:00,109.81,109.96,109.56,109.6,33178.0,105.363,105.5069,105.1231,105.1615,33178.0
2021-12-14 15:55:00,109.59,109.69,109.42,109.62,146016.0,105.1519,105.2479,104.9888,105.1807,146016.0
2021-12-15 09:30:00,108.86,109.69,108.28,108.39,26389.0,104.4515,105.2479,103.895,104.0005,26389.0
2021-12-15 09:35:00,108.45,108.56,107.88,108.15,8165.0,104.0581,104.1636,103.5112,103.7702,8165.0
2021-12-15 09:40:00,108.07,108.17,107.63,107.9,10828.0,103.6935,103.7894,103.2713,103.5304,10828.0
2021-12-15 09:45:00,107.83,107.89,107.6,107.65,10423.0,103.4632,103.5208,103.2425,103.2905,10423.0
2021-12-15 09:50:00,107.68,107.68,107.37,107.5,4025.0,103.3193,103.3193,103.0218,103.1465,4025.0
2021-12-15 09:55:00,107.48,107.72,107.17,107.31,11511.0,103.1274,103.3576,102.8299,102.9642,11511.0
2021-12-15 10:00:00,107.36,107.42,106.92,107.02,8755.0,103.0122,103.0698,102.59,102.686,8755.0
2021-12-15 10:05:00,106.91,107.02,106.57,106.83,10361.0,102.5804,102.686,102.2542,102.5037,10361.0
2021-12-15 10:10:00,106.84,107.31,106.84,107.18,12523.0,102.5133,102.9642,102.5133,102.8395,12523.0
2021-12-15 10:15:00,107.28,107.29,106.93,106.93,8092.0,102.9355,102.9451,102.5996,102.5996,8092.0
2021-12-15 10:20:00,106.95,107.51,106.85,107.33,15732.0,102.6188,103.1561,102.5229,102.9834,15732.0
2021-12-15 10:25:00,107.28,107.37,106.94,107.09,14968.0,102.9355,103.0218,102.6092,102.7532,14968.0
2021-12-15 10:30:00,106.98,107.29,106.93,107.08,9144.0,102.6476,102.9451,102.5996,102.7436,9144.0
2021-12-15 10:35:00,107.07,107.14,106.93,106.97,8644.0,102.734,102.8011,102.5996,102.638,8644.0
2021-12-15 10:40:00,106.92,106.92,106.54,106.7,6856.0,102.59,102.59,102.2254,102.3789,6856.0
2021-12-15 10:45:00,106.68,106.7,106.61,106.62,5236.0,102.3598,102.3789,102.2926,102.3022,5236.0
2021-12-15 10:50:00,106.67,106.7,106.34,106.38,10800.0,102.3502,102.3789,102.0335,102.0719,10800.0
2021-12-15 10:55:00,106.41,106.61,106.31,106.61,9071.0,102.1007,102.2926,102.0047,102.2926,9071.0
2021-12-15 11:00:00,106.68,106.82,106.56,106.79,4698.0,102.3598,102.4941,102.2446,102.4653,4698.0
2021-12-15 11:05:00,106.78,106.86,106.71,106.78,5197.0,102.4557,102.5325,102.3885,102.4557,5197.0
2021-12-15 11:10:00,106.76,106.76,106.42,106.64,8407.0,102.4365,102.4365,102.1103,102.3214,8407.0
2021-12-15 11:15:00,106.62,106.62,106.44,106.46,4429.0,102.3022,102.3022,102.1295,102.1487,4429.0
2021-12-15 11:20:00,106.45,106.7,106.39,106.54,5344.0,102.1391,102.3789,102.0815,102.2254,5344.0
2021-12-15 11:25:00,106.56,106.58,106.31,106.39,6209.0,102.2446,102.2638,102.0047,102.0815,6209.0
2021-12-15 11:30:00,106.37,106.44,106.28,106.38,6764.0,102.0623,102.1295,101.976,102.0719,6764.0
2021-12-15 11:35:00,106.38,106.38,106.2,106.21,8844.0,102.0719,102.0719,101.8992,101.9088,8844.0
2021-12-15 11:40:00,106.15,106.65,106.12,106.65,8578.0,101.8512,102.331,101.8224,102.331,8578.0
2021-12-15 11:45:00,106.7,106.91,106.7,106.85,4400.0,102.3789,102.5804,102.3789,102.5229,4400.0
2021-12-15 11:50:00,106.81,106.96,106.68,106.9,20164.0,102.4845,102.6284,102.3598,102.5708,20164.0
2021-12-15 11:55:00,106.85,106.88,106.8,106.84,3302.0,102.5229,102.5517,102.4749,102.5133,3302.0
2021-12-15 12:00:00,106.8,106.96,106.66,106.71,8554.0,102.4749,102.6284,102.3406,102.3885,8554.0
2021-12-15 12:05:00,106.73,106.92,106.68,106.92,16835.0,102.4077,102.59,102.3598,102.59,16835.0
2021-12-15 12:10:00,106.92,107.15,106.92,106.98,4114.0,102.59,102.8107,102.59,102.6476,4114.0
2021-12-15 12:15:00,107.04,107.19,106.95,107.04,4316.0,102.7052,102.8491,102.6188,102.7052,4316.0
2021-12-15 12:20:00,107.04,107.11,106.95,107.0,5116.0,102.7052,102.7723,102.6188,102.6668,5116.0
2021-12-15 12:25:00,107.0,107.05,106.95,107.0,9775.0,102.6668,102.7148,102.6188,102.6668,9775.0
2021-12-15 12:30:00,106.98,107.4,106.95,107.4,15870.0,102.6476,103.0506,102.6188,103.0506,15870.0
2021-12-15 12:35:00,107.45,107.53,107.33,107.43,3600.0,103.0986,103.1753,102.9834,103.0794,3600.0
2021-12-15 12:40:00,107.43,107.43,107.3,107.31,4277.0,103.0794,103.0794,102.9546,102.9642,4277.0
2021-12-15 12:45:00,107.34,107.44,107.23,107.37,5407.0,102.993,103.089,102.8875,103.0218,5407.0
2021-12-15 12:50:00,107.39,107.75,107.39,107.64,5900.0,103.041,103.3864,103.041,103.2809,5900.0
2021-12-15 12:55:00,107.64,107.73,107.51,107.51,6826.0,103.2809,103.3672,103.1561,103.1561,6826.0
2021-12-15 13:00:00,107.5,107.71,107.44,107.63,7468.0,103.1465,103.348,103.089,103.2713,7468.0
2021-12-15 13:05:00,107.59,107.69,107.53,107.69,2851.0,103.2329,103.3289,103.1753,103.3289,2851.0
2021-12-15 13:10:00,107.7,107.76,107.55,107.68,5103.0,103.3385,103.396,103.1945,103.3193,5103.0
2021-12-15 13:15:00,107.69,107.91,107.62,107.88,5749.0,103.3289,103.5399,103.2617,103.5112,5749.0
2021-12-15 13:20:00,107.88,107.89,107.61,107.77,3750.0,103.5112,103.5208,103.2521,103.4056,3750.0
2021-12-15 13:25:00,107.77,107.77,107.64,107.76,5446.0,103.4056,103.4056,103.2809,103.396,5446.0
2021-12-15 13:30:00,107.76,107.8,107.71,107.71,5350.0,103.396,103.4344,103.348,103.348,5350.0
2021-12-15 13:35:00,107.71,107.72,107.61,107.67,4411.0,103.348,103.3576,103.2521,103.3097,4411.0
2021-12-15 13:40:00,107.67,107.9,107.67,107.9,5108.0,103.3097,103.5304,103.3097,103.5304,5108.0
2021-12-15 13:45:00,107.9,107.97,107.79,107.93,5582.0,103.5304,103.5975,103.4248,103.5591,5582.0
2021-12-15 13:50:00,107.94,107.94,107.69,107.71,3853.0,103.5687,103.5687,103.3289,103.348,3853.0
2021-12-15 13:55:00,107.77,107.85,107.71,107.82,11015.0,103.4056,103.4824,103.348,103.4536,11015.0
2021-12-15 14:00:00,107.83,108.39,107.11,108.39,10092.0,103.4632,104.0005,102.7723,104.0005,10092.0
2021-12-15 14:05:00,108.46,108.61,108.09,108.27,9825.0,104.0677,104.2116,103.7127,103.8854,9825.0
2021-12-15 14:10:00,108.34,108.42,108.09,108.16,10129.0,103.9525,104.0293,103.7127,103.7798,10129.0
2021-12-15 14:15:00,108.14,108.21,108.02,108.06,6641.0,103.7606,103.8278,103.6455,103.6839,6641.0
2021-12-15 14:20:00,108.06,108.11,107.6,107.69,9718.0,103.6839,103.7318,103.2425,103.3289,9718.0
2021-12-15 14:25:00,107.65,107.74,107.48,107.7,6804.0,103.2905,103.3768,103.1274,103.3385,6804.0
2021-12-15 14:30:00,107.72,107.96,107.67,107.67,3797.0,103.3576,103.5879,103.3097,103.3097,3797.0
2021-12-15 14:35:00,107.67,108.11,107.6,108.01,4708.0,103.3097,103.7318,103.2425,103.6359,4708.0
2021-12-15 14:40:00,107.95,108.08,107.75,107.8,6703.0,103.5783,103.7031,103.3864,103.4344,6703.0
2021-12-15 14:45:00,107.72,107.93,107.69,107.69,5442.0,103.3576,103.5591,103.3289,103.3289,5442.0
2021-12-15 14:50:00,107.57,107.95,107.46,107.75,7165.0,103.2137,103.5783,103.1082,103.3864,7165.0
2021-12-15 14:55:00,107.79,107.94,107.54,107.65,6123.0,103.4248,103.5687,103.1849,103.2905,6123.0
2021-12-15 15:00:00,107.76,107.96,107.73,107.88,6122.0,103.396,103.5879,103.3672,103.5112,6122.0
2021-12-15 15:05:00,107.9,108.33,107.89,108.33,6661.0,103.5304,103.9429,103.5208,103.9429,6661.0
2021-12-15 15:10:00,108.32,108.46,108.27,108.43,5956.0,103.9333,104.0677,103.8854,104.0389,5956.0
2021-12-15 15:15:00,108.43,108.98,108.43,108.88,10871.0,104.0389,104.5666,104.0389,104.4707,10871.0
2021-12-15 15:20:00,108.88,109.07,108.88,108.89,9921.0,104.4707,104.653,104.4707,104.4803,9921.0
2021-12-15 15:25:00,108.91,109.24,108.84,109.22,15968.0,104.4994,104.8161,104.4323,104.7969,15968.0
2021-12-15 15:30:00,109.22,109.28,109.0,109.16,12527.0,104.7969,104.8545,104.5858,104.7393,12527.0
2021-12-15 15:35:00,109.18,109.54,109.17,109.53,9488.0,104.7585,105.1039,104.7489,105.0943,9488.0
2021-12-15 15:40:00,109.55,109.55,108.99,109.04,23674.0,105.1135,105.1135,104.5762,104.6242,23674.0
2021-12-15 15:45:00,109.07,109.11,108.54,108.54,22003.0,104.653,104.6913,104.1444,104.1444,22003.0
2021-12-15 15:50:00,108.62,108.92,108.58,108.84,22171.0,104.2212,104.509,104.1828,104.4323,22171.0
2021-12-15 15:55:00,108.82,108.88,108.73,108.81,74749.0,104.4131,104.4707,104.3267,104.4035,74749.0
2021-12-16 09:30:00,111.38,111.53,110.14,110.31,26782.0,106.8694,107.0133,105.6796,105.8428,26782.0
2021-12-16 09:35:00,110.17,110.19,108.92,109.04,13177.0,105.7084,105.7276,104.509,104.6242,13177.0
2021-12-16 09:40:00,109.04,109.87,109.03,109.34,7845.0,104.6242,105.4206,104.6146,104.912,7845.0
2021-12-16 09:45:00,109.3,110.69,109.29,110.45,14747.0,104.8737,106.2074,104.8641,105.9771,14747.0
2021-12-16 09:50:00,110.46,110.66,110.24,110.48,10643.0,105.9867,106.1786,105.7756,106.0059,10643.0
2021-12-16 09:55:00,110.55,110.71,110.34,110.51,9982.0,106.073,106.2266,105.8715,106.0347,9982.0
2021-12-16 10:00:00,110.47,110.75,110.36,110.45,16368.0,105.9963,106.2649,105.8907,105.9771,16368.0
2021-12-16 10:05:00,110.41,110.48,110.15,110.16,6186.0,105.9387,106.0059,105.6892,105.6988,6186.0
2021-12-16 10:10:00,110.17,110.31,109.92,110.23,11160.0,105.7084,105.8428,105.4685,105.766,11160.0
2021-12-16 10:15:00,110.33,110.48,110.11,110.39,11499.0,105.8619,106.0059,105.6509,105.9195,11499.0
2021-12-16 10:20:00,110.41,110.88,110.35,110.8,9236.0,105.9387,106.3897,105.8811,106.3129,9236.0
2021-12-16 10:25:00,110.77,110.78,110.61,110.62,7955.0,106.2841,106.2937,106.1306,106.1402,7955.0
2021-12-16 10:30:00,110.57,110.64,110.41,110.51,6719.0,106.0922,106.1594,105.9387,106.0347,6719.0
2021-12-16 10:35:00,110.51,110.73,110.49,110.64,6771.0,106.0347,106.2457,106.0155,106.1594,6771.0
2021-12-16 10:40:00,110.64,110.93,110.57,110.8,8600.0,106.1594,106.4376,106.0922,106.3129,8600.0
2021-12-16 10:45:00,110.73,110.76,110.47,110.59,8407.0,106.2457,106.2745,105.9963,106.1114,8407.0
2021-12-16 10:50:00,110.57,110.73,110.48,110.55,6499.0,106.0922,106.2457,106.0059,106.073,6499.0
2021-12-16 10:55:00,110.55,110.66,110.47,110.6,11270.0,106.073,106.1786,105.9963,106.121,11270.0
2021-12-16 11:00:00,110.62,110.65,110.2,110.25,7837.0,106.1402,106.169,105.7372,105.7852,7837.0
2021-12-16 11:05:00,110.25,110.34,110.12,110.19,5138.0,105.7852,105.8715,105.6604,105.7276,5138.0
2021-12-16 11:10:00,110.15,110.5,110.15,110.47,6065.0,105.6892,106.0251,105.6892,105.9963,6065.0
2021-12-16 11:15:00,110.5,110.83,110.5,110.56,6879.0,106.0251,106.3417,106.0251,106.0826,6879.0
2021-12-16 11:20:00,110.53,110.66,110.39,110.62,11610.0,106.0538,106.1786,105.9195,106.1402,11610.0
2021-12-16 11:25:00,110.62,110.87,110.51,110.82,6677.0,106.1402,106.3801,106.0347,106.3321,6677.0
2021-12-16 11:30:00,110.8,110.87,110.4,110.4,4483.0,106.3129,106.3801,105.9291,105.9291,4483.0
2021-12-16 11:35:00,110.37,110.55,110.37,110.48,9249.0,105.9003,106.073,105.9003,106.0059,9249.0
2021-12-16 11:40:00,110.5,110.72,110.45,110.58,19148.0,106.0251,106.2361,105.9771,106.1018,19148.0
2021-12-16 11:45:00,110.6,110.62,110.36,110.48,4573.0,106.121,106.1402,105.8907,106.0059,4573.0
2021-12-16 11:50:00,110.48,110.63,110.37,110.44,6773.0,106.0059,106.1498,105.9003,105.9675,6773.0
2021-12-16 11:55:00,110.36,110.42,110.26,110.27,8128.0,105.8907,105.9483,105.7948,105.8044,8128.0
2021-12-16 12:00:00,110.26,110.65,110.23,110.58,5980.0,105.7948,106.169,105.766,106.1018,5980.0
2021-12-16 12:05:00,110.56,110.6,110.31,110.4,6336.0,106.0826,106.121,105.8428,105.9291,6336.0
2021-12-16 12:10:00,110.39,110.73,110.37,110.56,6967.0,105.9195,106.2457,105.9003,106.0826,6967.0
2021-12-16 12:15:00,110.57,110.8,110.52,110.72,6690.0,106.0922,106.3129,106.0442,106.2361,6690.0
2021-12-16 12:20:00,110.78,110.88,110.45,110.5,10537.0,106.2937,106.3897,105.9771,106.0251,10537.0
2021-12-16 12:25:00,110.42,110.5,110.35,110.43,9372.0,105.9483,106.0251,105.8811,105.9579,9372.0
2021-12-16 12:30:00,110.45,110.45,110.35,110.36,8897.0,105.9771,105.9771,105.8811,105.8907,8897.0
2021-12-16 12:35:00,110.4,110.42,110.05,110.1,6523.0,105.9291,105.9483,105.5933,105.6413,6523.0
2021-12-16 12:40:00,110.07,110.14,109.92,110.04,6565.0,105.6125,105.6796,105.4685,105.5837,6565.0
2021-12-16 12:45:00,110.04,110.18,109.99,110.09,4770.0,105.5837,105.718,105.5357,105.6317,4770.0
2021-12-16 12:50:00,110.09,110.22,110.06,110.11,4301.0,105.6317,105.7564,105.6029,105.6509,4301.0
2021-12-16 12:55:00,110.1,110.29,110.1,110.22,6087.0,105.6413,105.8236,105.6413,105.7564,6087.0
2021-12-16 13:00:00,110.14,110.33,110.12,110.23,7348.0,105.6796,105.8619,105.6604,105.766,7348.0
2021-12-16 13:05:00,110.17,110.25,110.11,110.23,5330.0,105.7084,105.7852,105.6509,105.766,5330.0
2021-12-16 13:10:00,110.21,110.25,110.19,110.22,2443.0,105.7468,105.7852,105.7276,105.7564,2443.0
2021-12-16 13:15:00,110.2,110.3,109.98,110.3,7330.0,105.7372,105.8332,105.5261,105.8332,7330.0
2021-12-16 13:20:00,110.32,110.32,110.08,110.13,2310.0,105.8523,105.8523,105.6221,105.67,2310.0
2021-12-16 13:25:00,110.18,110.35,110.15,110.33,9477.0,105.718,105.8811,105.6892,105.8619,9477.0
2021-12-16 13:30:00,110.32,110.37,110.07,110.09,4732.0,105.8523,105.9003,105.6125,105.6317,4732.0
2021-12-16 13:35:00,110.04,110.26,110.0,110.26,5962.0,105.5837,105.7948,105.5453,105.7948,5962.0
2021-12-16 13:40:00,110.24,110.37,110.22,110.31,4269.0,105.7756,105.9003,105.7564,105.8428,4269.0
2021-12-16 13:45:00,110.31,110.62,110.3,110.52,5100.0,105.8428,106.1402,105.8332,106.0442,5100.0
2021-12-16 13:50:00,110.49,110.49,110.21,110.38,4989.0,106.0155,106.0155,105.7468,105.9099,4989.0
2021-12-16 13:55:00,110.36,110.46,110.32,110.33,3200.0,105.8907,105.9867,105.8523,105.8619,3200.0
2021-12-16 14:00:00,110.35,110.36,110.06,110.13,7006.0,105.8811,105.8907,105.6029,105.67,7006.0
2021-12-16 14:05:00,110.15,110.23,110.08,110.12,4028.0,105.6892,105.766,105.6221,105.6604,4028.0
2021-12-16 14:10:00,110.12,110.12,110.0,110.05,5000.0,105.6604,105.6604,105.5453,105.5933,5000.0
2021-12-16 14:15:00,110.06,110.15,110.02,110.1,8938.0,105.6029,105.6892,105.5645,105.6413,8938.0
2021-12-16 14:20:00,110.07,110.07,109.78,109.8,12767.0,105.6125,105.6125,105.3342,105.3534,12767.0
2021-12-16 14:25:00,109.83,110.1,109.81,109.95,11546.0,105.3822,105.6413,105.363,105.4973,11546.0
2021-12-16 14:30:00,109.94,110.16,109.91,110.01,16460.0,105.4877,105.6988,105.459,105.5549,16460.0
2021-12-16 14:35:00,110.02,110.05,109.91,110.02,13315.0,105.5645,105.5933,105.459,105.5645,13315.0
2021-12-16 14:40:00,110.05,110.14,109.95,109.95,13646.0,105.5933,105.6796,105.4973,105.4973,13646.0
2021-12-16 14:45:00,109.95,109.95,109.6,109.6,12874.0,105.4973,105.4973,105.1615,105.1615,12874.0
2021-12-16 14:50:00,109.66,109.7,109.4,109.43,15352.0,105.2191,105.2575,104.9696,104.9984,15352.0
2021-12-16 14:55:00,109.46,109.77,109.44,109.74,11425.0,105.0272,105.3246,105.008,105.2958,11425.0
2021-12-16 15:00:00,109.73,109.83,109.61,109.82,14956.0,105.2862,105.3822,105.1711,105.3726,14956.0
2021-12-16 15:05:00,109.91,109.92,109.61,109.72,15464.0,105.459,105.4685,105.1711,105.2766,15464.0
2021-12-16 15:10:00,109.71,109.83,109.55,109.7,19451.0,105.2671,105.3822,105.1135,105.2575,19451.0
2021-12-16 15:15:00,109.68,109.76,109.58,109.64,23045.0,105.2383,105.315,105.1423,105.1999,23045.0
2021-12-16 15:20:00,109.65,109.87,109.65,109.7,22732.0,105.2095,105.4206,105.2095,105.2575,22732.0
2021-12-16 15:25:00,109.7,110.09,109.63,109.97,18361.0,105.2575,105.6317,105.1903,105.5165,18361.0
2021-12-16 15:30:00,110.0,110.02,109.61,109.91,18457.0,105.5453,105.5645,105.1711,105.459,18457.0
2021-12-16 15:35:00,109.9,109.99,109.71,109.98,23173.0,105.4494,105.5357,105.2671,105.5261,23173.0
2021-12-16 15:40:00,109.98,110.04,109.56,109.58,23883.0,105.5261,105.5837,105.1231,105.1423,23883.0
2021-12-16 15:45:00,109.58,109.67,109.29,109.29,29205.0,105.1423,105.2287,104.8641,104.8641,29205.0
2021-12-16 15:50:00,109.26,109.81,109.21,109.38,57692.0,104.8353,105.363,104.7873,104.9504,57692.0
2021-12-16 15:55:00,109.39,109.43,109.18,109.27,118548.0,104.96,104.9984,104.7585,104.8449,118548.0
2021-12-17 09:30:00,108.83,109.67,108.83,109.24,287179.0,104.4227,105.2287,104.4227,104.8161,287179.0
2021-12-17 09:35:00,109.37,109.37,108.2,108.31,7027.0,104.9408,104.9408,103.8182,103.9237,7027.0
2021-12-17 09:40:00,108.34,108.37,107.5,107.5,8096.0,103.9525,103.9813,103.1465,103.1465,8096.0
2021-12-17 09:45:00,107.53,107.89,107.52,107.89,9159.0,103.1753,103.5208,103.1657,103.5208,9159.0
2021-12-17 09:50:00,107.98,108.45,107.98,108.07,9491.0,103.6071,104.0581,103.6071,103.6935,9491.0
2021-12-17 09:55:00,107.92,108.24,107.82,107.93,9565.0,103.5495,103.8566,103.4536,103.5591,9565.0
2021-12-17 10:00:00,108.02,108.26,108.02,108.06,11157.0,103.6455,103.8758,103.6455,103.6839,11157.0
2021-12-17 10:05:00,108.14,108.16,107.71,107.84,11577.0,103.7606,103.7798,103.348,103.4728,11577.0
2021-12-17 10:10:00,107.8,107.91,107.53,107.54,11400.0,103.4344,103.5399,103.1753,103.1849,11400.0
2021-12-17 10:15:00,107.45,107.65,107.28,107.33,14655.0,103.0986,103.2905,102.9355,102.9834,14655.0
2021-12-17 10:20:00,107.34,107.37,107.15,107.22,13214.0,102.993,103.0218,102.8107,102.8779,13214.0
2021-12-17 10:25:00,107.25,107.53,107.1,107.53,16493.0,102.9067,103.1753,102.7627,103.1753,16493.0
2021-12-17 10:30:00,107.49,107.84,107.38,107.79,12598.0,103.137,103.4728,103.0314,103.4248,12598.0
2021-12-17 10:35:00,107.8,108.55,107.8,108.37,10518.0,103.4344,104.154,103.4344,103.9813,10518.0
2021-12-17 10:40:00,108.42,108.58,108.31,108.46,11201.0,104.0293,104.1828,103.9237,104.0677,11201.0
2021-12-17 10:45:00,108.46,108.74,108.43,108.57,10548.0,104.0677,104.3363,104.0389,104.1732,10548.0
2021-12-17 10:50:00,108.51,109.13,108.41,109.11,8629.0,104.1156,104.7105,104.0197,104.6913,8629.0
2021-12-17 10:55:00,109.12,109.15,108.77,108.9,12042.0,104.7009,104.7297,104.3651,104.4899,12042.0
2021-12-17 11:00:00,108.89,108.93,108.57,108.64,9159.0,104.4803,104.5186,104.1732,104.2404,9159.0
2021-12-17 11:05:00,108.64,108.84,108.63,108.8,8080.0,104.2404,104.4323,104.2308,104.3939,8080.0
2021-12-17 11:10:00,108.8,109.54,108.8,109.33,9135.0,104.3939,105.1039,104.3939,104.9024,9135.0
2021-12-17 11:15:00,109.38,109.38,109.09,109.3,6100.0,104.9504,104.9504,104.6722,104.8737,6100.0
2021-12-17 11:20:00,109.3,109.41,109.15,109.41,5879.0,104.8737,104.9792,104.7297,104.9792,5879.0
2021-12-17 11:25:00,109.39,109.43,109.25,109.28,7434.0,104.96,104.9984,104.8257,104.8545,7434.0
2021-12-17 11:30:00,109.28,109.38,109.05,109.05,8950.0,104.8545,104.9504,104.6338,104.6338,8950.0
2021-12-17 11:35:00,109.08,109.23,108.97,109.12,8354.0,104.6626,104.8065,104.557,104.7009,8354.0
2021-12-17 11:40:00,109.23,109.26,109.02,109.06,5044.0,104.8065,104.8353,104.605,104.6434,5044.0
2021-12-17 11:45:00,109.09,109.09,108.73,108.73,7534.0,104.6722,104.6722,104.3267,104.3267,7534.0
2021-12-17 11:50:00,108.71,109.04,108.71,108.95,5828.0,104.3075,104.6242,104.3075,104.5378,5828.0
2021-12-17 11:55:00,108.95,109.36,108.93,109.33,14906.0,104.5378,104.9312,104.5186,104.9024,14906.0
2021-12-17 12:00:00,109.22,109.22,108.84,108.9,4564.0,104.7969,104.7969,104.4323,104.4899,4564.0
2021-12-17 12:05:00,108.85,108.85,108.61,108.65,4376.0,104.4419,104.4419,104.2116,104.25,4376.0
2021-12-17 12:10:00,108.71,108.93,108.69,108.92,3776.0,104.3075,104.5186,104.2884,104.509,3776.0
2021-12-17 12:15:00,108.93,109.07,108.91,108.96,4130.0,104.5186,104.653,104.4994,104.5474,4130.0
2021-12-17 12:20:00,108.98,109.12,108.93,109.06,5831.0,104.5666,104.7009,104.5186,104.6434,5831.0
2021-12-17 12:25:00,109.04,109.04,108.84,108.92,4400.0,104.6242,104.6242,104.4323,104.509,4400.0
2021-12-17 12:30:00,109.0,109.34,108.97,109.13,5100.0,104.5858,104.912,104.557,104.7105,5100.0
2021-12-17 12:35:00,109.11,109.15,109.04,109.12,4557.0,104.6913,104.7297,104.6242,104.7009,4557.0
2021-12-17 12:40:00,109.12,109.2,109.05,109.05,4713.0,104.7009,104.7777,104.6338,104.6338,4713.0
2021-12-17 12:45:00,109.11,109.17,109.05,109.08,4430.0,104.6913,104.7489,104.6338,104.6626,4430.0
2021-12-17 12:50:00,109.06,109.21,109.04,109.21,8200.0,104.6434,104.7873,104.6242,104.7873,8200.0
2021-12-17 12:55:00,109.2,109.53,109.2,109.53,9990.0,104.7777,105.0943,104.7777,105.0943,9990.0
2021-12-17 13:00:00,109.44,109.44,109.3,109.3,6620.0,105.008,105.008,104.8737,104.8737,6620.0
2021-12-17 13:05:00,109.27,109.27,109.16,109.2,2900.0,104.8449,104.8449,104.7393,104.7777,2900.0
2021-12-17 13:10:00,109.21,109.22,109.06,109.07,7053.0,104.7873,104.7969,104.6434,104.653,7053.0
2021-12-17 13:15:00,109.08,109.23,109.07,109.18,9205.0,104.6626,104.8065,104.653,104.7585,9205.0
2021-12-17 13:20:00,109.16,109.31,109.16,109.24,2701.0,104.7393,104.8832,104.7393,104.8161,2701.0
2021-12-17 13:25:00,109.24,109.4,109.22,109.38,6111.0,104.8161,104.9696,104.7969,104.9504,6111.0
2021-12-17 13:30:00,109.38,109.58,109.34,109.56,5239.0,104.9504,105.1423,104.912,105.1231,5239.0
2021-12-17 13:35:00,109.56,109.57,109.43,109.45,4300.0,105.1231,105.1327,104.9984,105.0176,4300.0
2021-12-17 13:40:00,109.44,109.5,109.36,109.39,5401.0,105.008,105.0656,104.9312,104.96,5401.0
2021-12-17 13:45:00,109.38,109.38,109.17,109.21,9980.0,104.9504,104.9504,104.7489,104.7873,9980.0
2021-12-17 13:50:00,109.22,109.34,109.17,109.3,5069.0,104.7969,104.912,104.7489,104.8737,5069.0
2021-12-17 13:55:00,109.29,109.33,109.15,109.33,5910.0,104.8641,104.9024,104.7297,104.9024,5910.0
2021-12-17 14:00:00,109.36,109.39,109.13,109.16,6702.0,104.9312,104.96,104.7105,104.7393,6702.0
2021-12-17 14:05:00,109.16,109.33,109.14,109.33,9124.0,104.7393,104.9024,104.7201,104.9024,9124.0
2021-12-17 14:10:00,109.33,109.55,109.33,109.38,24115.0,104.9024,105.1135,104.9024,104.9504,24115.0
2021-12-17 14:15:00,109.38,109.49,109.33,109.35,7436.0,104.9504,105.056,104.9024,104.9216,7436.0
2021-12-17 14:20:00,109.35,109.55,109.29,109.52,11134.0,104.9216,105.1135,104.8641,105.0847,11134.0
2021-12-17 14:25:00,109.53,109.71,109.46,109.62,16190.0,105.0943,105.2671,105.0272,105.1807,16190.0
2021-12-17 14:30:00,109.68,109.9,109.64,109.77,15581.0,105.2383,105.4494,105.1999,105.3246,15581.0
2021-12-17 14:35:00,109.72,109.83,109.59,109.69,9161.0,105.2766,105.3822,105.1519,105.2479,9161.0
2021-12-17 14:40:00,109.67,110.0,109.63,109.98,7666.0,105.2287,105.5453,105.1903,105.5261,7666.0
2021-12-17 14:45:00,110.07,110.09,109.96,109.99,8349.0,105.6125,105.6317,105.5069,105.5357,8349.0
2021-12-17 14:50:00,109.95,109.98,109.84,109.84,6852.0,105.4973,105.5261,105.3918,105.3918,6852.0
2021-12-17 14:55:00,109.84,109.85,109.75,109.81,9601.0,105.3918,105.4014,105.3054,105.363,9601.0
2021-12-17 15:00:00,109.81,110.01,109.77,109.78,7777.0,105.363,105.5549,105.3246,105.3342,7777.0
2021-12-17 15:05:00,109.81,110.05,109.81,110.04,6731.0,105.363,105.5933,105.363,105.5837,6731.0
2021-12-17 15:10:00,109.99,109.99,109.65,109.72,7269.0,105.5357,105.5357,105.2095,105.2766,7269.0
2021-12-17 15:15:00,109.7,109.78,109.53,109.68,8413.0,105.2575,105.3342,105.0943,105.2383,8413.0
2021-12-17 15:20:00,109.69,109.8,109.63,109.73,7444.0,105.2479,105.3534,105.1903,105.2862,7444.0
2021-12-17 15:25:00,109.73,109.74,109.48,109.51,11508.0,105.2862,105.2958,105.0464,105.0752,11508.0
2021-12-17 15:30:00,109.51,109.64,109.17,109.25,28865.0,105.0752,105.1999,104.7489,104.8257,28865.0
2021-12-17 15:35:00,109.27,109.27,109.01,109.18,25139.0,104.8449,104.8449,104.5954,104.7585,25139.0
2021-12-17 15:40:00,109.2,109.3,109.03,109.07,34926.0,104.7777,104.8737,104.6146,104.653,34926.0
2021-12-17 15:45:00,109.09,109.09,108.49,108.49,54967.0,104.6722,104.6722,104.0965,104.0965,54967.0
2021-12-17 15:50:00,108.5,108.58,107.89,108.08,151923.0,104.1061,104.1828,103.5208,103.7031,151923.0
2021-12-17 15:55:00,108.13,108.34,107.8,108.04,306644.0,103.751,103.9525,103.4344,103.6647,306644.0
2021-12-20 09:30:00,106.79,106.79,105.26,105.39,39855.0,102.4653,102.4653,100.9973,101.122,39855.0
2021-12-20 09:35:00,105.31,105.75,105.12,105.19,13136.0,101.0452,101.4674,100.8629,100.9301,13136.0
2021-12-20 09:40:00,105.08,105.15,104.71,104.88,15132.0,100.8246,100.8917,100.4695,100.6327,15132.0
2021-12-20 09:45:00,104.81,104.91,104.34,104.34,13793.0,100.5655,100.6614,100.1145,100.1145,13793.0
2021-12-20 09:50:00,104.34,105.03,104.34,104.94,15525.0,100.1145,100.7766,100.1145,100.6902,15525.0
2021-12-20 09:55:00,104.89,105.59,104.85,105.39,20856.0,100.6422,101.3139,100.6039,101.122,20856.0
2021-12-20 10:00:00,105.44,105.61,105.11,105.17,20451.0,101.17,101.3331,100.8533,100.9109,20451.0
2021-12-20 10:05:00,105.25,105.4,105.02,105.28,12179.0,100.9877,101.1316,100.767,101.0165,12179.0
2021-12-20 10:10:00,105.17,105.33,105.04,105.3,7788.0,100.9109,101.0644,100.7862,101.0356,7788.0
2021-12-20 10:15:00,105.3,105.41,105.08,105.23,7362.0,101.0356,101.1412,100.8246,100.9685,7362.0
2021-12-20 10:20:00,105.27,105.32,104.95,104.95,19043.0,101.0069,101.0548,100.6998,100.6998,19043.0
2021-12-20 10:25:00,104.92,104.97,104.58,104.67,19038.0,100.671,100.719,100.3448,100.4312,19038.0
2021-12-20 10:30:00,104.54,104.64,104.39,104.48,9532.0,100.3064,100.4024,100.1625,100.2489,9532.0
2021-12-20 10:35:00,104.53,104.58,104.4,104.46,10180.0,100.2968,100.3448,100.1721,100.2297,10180.0
2021-12-20 10:40:00,104.46,104.46,104.11,104.2,21461.0,100.2297,100.2297,99.8938,99.9802,21461.0
2021-12-20 10:45:00,104.23,104.23,103.91,103.98,10105.0,100.009,100.009,99.7019,99.7691,10105.0
2021-12-20 10:50:00,104.0,104.12,103.84,104.08,14825.0,99.7883,99.9034,99.6348,99.865,14825.0
2021-12-20 10:55:00,104.06,104.12,103.94,104.07,12387.0,99.8459,99.9034,99.7307,99.8555,12387.0
2021-12-20 11:00:00,104.05,104.13,103.83,103.87,11001.0,99.8363,99.913,99.6252,99.6636,11001.0
2021-12-20 11:05:00,103.9,104.24,103.87,104.17,10589.0,99.6923,100.0186,99.6636,99.9514,10589.0
2021-12-20 11:10:00,104.24,104.24,103.8,103.82,14153.0,100.0186,100.0186,99.5964,99.6156,14153.0
2021-12-20 11:15:00,103.79,103.96,103.61,103.96,8259.0,99.5868,99.7499,99.4141,99.7499,8259.0
2021-12-20 11:20:00,103.98,104.26,103.92,104.02,10831.0,99.7691,100.0378,99.7115,99.8075,10831.0
2021-12-20 11:25:00,104.02,104.07,103.76,103.88,14079.0,99.8075,99.8555,99.558,99.6731,14079.0
2021-12-20 11:30:00,103.86,104.15,103.82,103.94,16787.0,99.654,99.9322,99.6156,99.7307,16787.0
2021-12-20 11:35:00,103.98,104.05,103.84,103.98,17577.0,99.7691,99.8363,99.6348,99.7691,17577.0
2021-12-20 11:40:00,103.98,104.37,103.94,104.37,5370.0,99.7691,100.1433,99.7307,100.1433,5370.0
2021-12-20 11:45:00,104.32,104.44,104.14,104.4,10117.0,100.0953,100.2105,99.9226,100.1721,10117.0
2021-12-20 11:50:00,104.41,104.81,104.41,104.77,9851.0,100.1817,100.5655,100.1817,100.5271,9851.0
2021-12-20 11:55:00,104.79,104.9,104.59,104.85,6485.0,100.5463,100.6518,100.3544,100.6039,6485.0
2021-12-20 12:00:00,104.87,104.95,104.73,104.92,4083.0,100.6231,100.6998,100.4887,100.671,4083.0
2021-12-20 12:05:00,104.83,104.89,104.68,104.68,3930.0,100.5847,100.6422,100.4408,100.4408,3930.0
2021-12-20 12:10:00,104.71,104.77,104.44,104.45,5420.0,100.4695,100.5271,100.2105,100.2201,5420.0
2021-12-20 12:15:00,104.45,104.64,104.39,104.54,8579.0,100.2201,100.4024,100.1625,100.3064,8579.0
2021-12-20 12:20:00,104.51,104.6,104.46,104.53,11700.0,100.2776,100.364,100.2297,100.2968,11700.0
2021-12-20 12:25:00,104.52,104.89,104.49,104.87,4540.0,100.2872,100.6422,100.2584,100.6231,4540.0
2021-12-20 12:30:00,104.91,104.91,104.45,104.46,13718.0,100.6614,100.6614,100.2201,100.2297,13718.0
2021-12-20 12:35:00,104.46,104.62,104.43,104.52,7943.0,100.2297,100.3832,100.2009,100.2872,7943.0
2021-12-20 12:40:00,104.5,104.84,104.49,104.8,9862.0,100.268,100.5943,100.2584,100.5559,9862.0
2021-12-20 12:45:00,104.71,104.81,104.7,104.78,8451.0,100.4695,100.5655,100.4599,100.5367,8451.0
2021-12-20 12:50:00,104.78,104.89,104.75,104.84,6124.0,100.5367,100.6422,100.5079,100.5943,6124.0
2021-12-20 12:55:00,104.83,104.84,104.7,104.8,10424.0,100.5847,100.5943,100.4599,100.5559,10424.0
2021-12-20 13:00:00,104.82,104.82,104.57,104.64,14023.0,100.5751,100.5751,100.3352,100.4024,14023.0
2021-12-20 13:05:00,104.68,104.93,104.56,104.93,6978.0,100.4408,100.6806,100.3256,100.6806,6978.0
2021-12-20 13:10:00,104.94,104.98,104.82,104.89,9251.0,100.6902,100.7286,100.5751,100.6422,9251.0
2021-12-20 13:15:00,104.87,104.87,104.72,104.79,5618.0,100.6231,100.6231,100.4791,100.5463,5618.0
2021-12-20 13:20:00,104.79,104.85,104.72,104.72,6248.0,100.5463,100.6039,100.4791,100.4791,6248.0
2021-12-20 13:25:00,104.77,104.83,104.72,104.77,6350.0,100.5271,100.5847,100.4791,100.5271,6350.0
2021-12-20 13:30:00,104.77,104.92,104.73,104.75,6600.0,100.5271,100.671,100.4887,100.5079,6600.0
2021-12-20 13:35:00,104.74,105.02,104.72,105.02,15870.0,100.4983,100.767,100.4791,100.767,15870.0
2021-12-20 13:40:00,105.06,105.34,105.06,105.27,7164.0,100.8054,101.074,100.8054,101.0069,7164.0
2021-12-20 13:45:00,105.33,105.41,105.25,105.37,4934.0,101.0644,101.1412,100.9877,101.1028,4934.0
2021-12-20 13:50:00,105.39,105.75,105.38,105.75,12073.0,101.122,101.4674,101.1124,101.4674,12073.0
2021-12-20 13:55:00,105.76,105.86,105.46,105.51,7472.0,101.477,101.573,101.1892,101.2371,7472.0
2021-12-20 14:00:00,105.55,105.68,105.46,105.54,14766.0,101.2755,101.4003,101.1892,101.2659,14766.0
2021-12-20 14:05:00,105.54,105.66,105.5,105.66,4891.0,101.2659,101.3811,101.2275,101.3811,4891.0
2021-12-20 14:10:00,105.61,105.63,105.52,105.59,5818.0,101.3331,101.3523,101.2467,101.3139,5818.0
2021-12-20 14:15:00,105.6,105.8,105.6,105.66,11574.0,101.3235,101.5154,101.3235,101.3811,11574.0
2021-12-20 14:20:00,105.65,105.71,105.6,105.6,4100.0,101.3715,101.429,101.3235,101.3235,4100.0
2021-12-20 14:25:00,105.59,105.59,105.34,105.42,9347.0,101.3139,101.3139,101.074,101.1508,9347.0
2021-12-20 14:30:00,105.42,105.42,105.2,105.32,11625.0,101.1508,101.1508,100.9397,101.0548,11625.0
2021-12-20 14:35:00,105.32,105.37,105.18,105.19,4297.0,101.0548,101.1028,100.9205,100.9301,4297.0
2021-12-20 14:40:00,105.21,105.29,105.17,105.24,8776.0,100.9493,101.026,100.9109,100.9781,8776.0
2021-12-20 14:45:00,105.28,105.28,105.16,105.19,6976.0,101.0165,101.0165,100.9013,100.9301,6976.0
2021-12-20 14:50:00,105.19,105.54,105.19,105.51,6401.0,100.9301,101.2659,100.9301,101.2371,6401.0
2021-12-20 14:55:00,105.53,105.58,105.28,105.36,9446.0,101.2563,101.3043,101.0165,101.0932,9446.0
2021-12-20 15:00:00,105.38,105.43,105.21,105.22,8665.0,101.1124,101.1604,100.9493,100.9589,8665.0
2021-12-20 15:05:00,105.21,105.33,105.2,105.3,11303.0,100.9493,101.0644,100.9397,101.0356,11303.0
2021-12-20 15:10:00,105.29,105.47,105.28,105.35,10999.0,101.026,101.1988,101.0165,101.0836,10999.0
2021-12-20 15:15:00,105.35,105.4,105.27,105.28,10316.0,101.0836,101.1316,101.0069,101.0165,10316.0
2021-12-20 15:20:00,105.31,105.48,105.23,105.3,14696.0,101.0452,101.2084,100.9685,101.0356,14696.0
2021-12-20 15:25:00,105.3,105.81,105.29,105.73,11954.0,101.0356,101.525,101.026,101.4482,11954.0
2021-12-20 15:30:00,105.72,105.72,105.39,105.4,16297.0,101.4386,101.4386,101.122,101.1316,16297.0
2021-12-20 15:35:00,105.39,105.47,105.23,105.47,18137.0,101.122,101.1988,100.9685,101.1988,18137.0
2021-12-20 15:40:00,105.47,105.62,105.43,105.51,25042.0,101.1988,101.3427,101.1604,101.2371,25042.0
2021-12-20 15:45:00,105.54,105.62,105.37,105.58,26516.0,101.2659,101.3427,101.1028,101.3043,26516.0
2021-12-20 15:50:00,105.6,105.81,105.46,105.67,61566.0,101.3235,101.525,101.1892,101.3907,61566.0
2021-12-20 15:55:00,105.7,105.9,105.7,105.81,102093.0,101.4194,101.6113,101.4194,101.525,102093.0
2021-12-21 09:30:00,106.77,107.51,105.9,107.41,43097.0,102.4461,103.1561,101.6113,103.0602,43097.0
2021-12-21 09:35:00,107.42,107.49,107.11,107.11,9949.0,103.0698,103.137,102.7723,102.7723,9949.0
2021-12-21 09:40:00,107.09,107.6,106.92,107.31,12497.0,102.7532,103.2425,102.59,102.9642,12497.0
2021-12-21 09:45:00,107.57,107.57,106.7,106.91,7990.0,103.2137,103.2137,102.3789,102.5804,7990.0
2021-12-21 09:50:00,106.8,107.14,106.59,106.88,7420.0,102.4749,102.8011,102.2734,102.5517,7420.0
2021-12-21 09:55:00,106.83,107.25,106.64,107.18,4303.0,102.5037,102.9067,102.3214,102.8395,4303.0
2021-12-21 10:00:00,107.13,107.39,107.13,107.3,8957.0,102.7915,103.041,102.7915,102.9546,8957.0
2021-12-21 10:05:00,107.27,107.35,107.09,107.29,6593.0,102.9259,103.0026,102.7532,102.9451,6593.0
2021-12-21 10:10:00,107.18,107.43,107.15,107.38,6687.0,102.8395,103.0794,102.8107,103.0314,6687.0
2021-12-21 10:15:00,107.47,107.74,107.44,107.72,6493.0,103.1178,103.3768,103.089,103.3576,6493.0
2021-12-21 10:20:00,107.79,107.89,107.36,107.47,12433.0,103.4248,103.5208,103.0122,103.1178,12433.0
2021-12-21 10:25:00,107.4,107.48,107.19,107.4,7309.0,103.0506,103.1274,102.8491,103.0506,7309.0
2021-12-21 10:30:00,107.33,107.5,107.3,107.34,9340.0,102.9834,103.1465,102.9546,102.993,9340.0
2021-12-21 10:35:00,107.32,107.32,107.03,107.24,8594.0,102.9738,102.9738,102.6956,102.8971,8594.0
2021-12-21 10:40:00,107.23,107.32,107.1,107.3,5079.0,102.8875,102.9738,102.7627,102.9546,5079.0
2021-12-21 10:45:00,107.25,107.45,107.12,107.43,3815.0,102.9067,103.0986,102.7819,103.0794,3815.0
2021-12-21 10:50:00,107.43,107.53,107.38,107.42,7086.0,103.0794,103.1753,103.0314,103.0698,7086.0
2021-12-21 10:55:00,107.39,107.5,107.35,107.41,3751.0,103.041,103.1465,103.0026,103.0602,3751.0
2021-12-21 11:00:00,107.43,107.45,107.3,107.44,4230.0,103.0794,103.0986,102.9546,103.089,4230.0
2021-12-21 11:05:00,107.51,107.66,107.5,107.65,6572.0,103.1561,103.3001,103.1465,103.2905,6572.0
2021-12-21 11:10:00,107.65,107.86,107.63,107.81,10372.0,103.2905,103.492,103.2713,103.444,10372.0
2021-12-21 11:15:00,107.87,108.03,107.84,107.9,8871.0,103.5016,103.6551,103.4728,103.5304,8871.0
2021-12-21 11:20:00,107.88,107.97,107.78,107.89,6093.0,103.5112,103.5975,103.4152,103.5208,6093.0
2021-12-21 11:25:00,107.92,108.0,107.73,107.73,9860.0,103.5495,103.6263,103.3672,103.3672,9860.0
2021-12-21 11:30:00,107.77,107.92,107.49,107.5,16119.0,103.4056,103.5495,103.137,103.1465,16119.0
2021-12-21 11:35:00,107.48,107.91,107.48,107.8,6704.0,103.1274,103.5399,103.1274,103.4344,6704.0
2021-12-21 11:40:00,107.84,108.08,107.81,108.06,9820.0,103.4728,103.7031,103.444,103.6839,9820.0
2021-12-21 11:45:00,108.12,108.24,108.09,108.09,3685.0,103.7414,103.8566,103.7127,103.7127,3685.0
2021-12-21 11:50:00,108.13,108.31,108.13,108.2,6044.0,103.751,103.9237,103.751,103.8182,6044.0
2021-12-21 11:55:00,108.2,108.2,108.1,108.17,3359.0,103.8182,103.8182,103.7223,103.7894,3359.0
2021-12-21 12:00:00,108.18,108.33,108.16,108.2,8847.0,103.799,103.9429,103.7798,103.8182,8847.0
2021-12-21 12:05:00,108.18,108.33,108.15,108.22,8305.0,103.799,103.9429,103.7702,103.8374,8305.0
2021-12-21 12:10:00,108.22,108.52,108.22,108.49,7798.0,103.8374,104.1252,103.8374,104.0965,7798.0
2021-12-21 12:15:00,108.55,108.66,108.46,108.48,3691.0,104.154,104.2596,104.0677,104.0869,3691.0
2021-12-21 12:20:00,108.45,108.49,108.39,108.47,4658.0,104.0581,104.0965,104.0005,104.0773,4658.0
2021-12-21 12:25:00,108.51,108.53,108.41,108.52,3239.0,104.1156,104.1348,104.0197,104.1252,3239.0
2021-12-21 12:30:00,108.54,108.58,108.47,108.5,4464.0,104.1444,104.1828,104.0773,104.1061,4464.0
2021-12-21 12:35:00,108.46,108.6,108.46,108.6,2314.0,104.0677,104.202,104.0677,104.202,2314.0
2021-12-21 12:40:00,108.55,108.57,108.39,108.41,3997.0,104.154,104.1732,104.0005,104.0197,3997.0
2021-12-21 12:45:00,108.34,108.39,108.29,108.37,2132.0,103.9525,104.0005,103.9046,103.9813,2132.0
2021-12-21 12:50:00,108.38,108.58,108.38,108.52,5575.0,103.9909,104.1828,103.9909,104.1252,5575.0
2021-12-21 12:55:00,108.52,108.6,108.49,108.52,5371.0,104.1252,104.202,104.0965,104.1252,5371.0
2021-12-21 13:00:00,108.49,108.49,108.33,108.44,5149.0,104.0965,104.0965,103.9429,104.0485,5149.0
2021-12-21 13:05:00,108.45,108.47,108.33,108.36,3332.0,104.0581,104.0773,103.9429,103.9717,3332.0
2021-12-21 13:10:00,108.41,108.44,108.33,108.36,4253.0,104.0197,104.0485,103.9429,103.9717,4253.0
2021-12-21 13:15:00,108.36,108.36,108.17,108.18,3762.0,103.9717,103.9717,103.7894,103.799,3762.0
2021-12-21 13:20:00,108.25,108.36,108.25,108.33,6737.0,103.8662,103.9717,103.8662,103.9429,6737.0
2021-12-21 13:25:00,108.35,108.4,108.23,108.23,2062.0,103.9621,104.0101,103.847,103.847,2062.0
2021-12-21 13:30:00,108.24,108.32,108.19,108.32,2889.0,103.8566,103.9333,103.8086,103.9333,2889.0
2021-12-21 13:35:00,108.28,108.44,108.26,108.41,6420.0,103.895,104.0485,103.8758,104.0197,6420.0
2021-12-21 13:40:00,108.4,108.42,108.28,108.28,2214.0,104.0101,104.0293,103.895,103.895,2214.0
2021-12-21 13:45:00,108.33,108.36,108.27,108.29,3835.0,103.9429,103.9717,103.8854,103.9046,3835.0
2021-12-21 13:50:00,108.29,108.29,108.16,108.18,4184.0,103.9046,103.9046,103.7798,103.799,4184.0
2021-12-21 13:55:00,108.2,108.25,108.16,108.22,5586.0,103.8182,103.8662,103.7798,103.8374,5586.0
2021-12-21 14:00:00,108.22,108.29,108.17,108.23,4680.0,103.8374,103.9046,103.7894,103.847,4680.0
2021-12-21 14:05:00,108.23,108.27,107.96,108.01,18786.0,103.847,103.8854,103.5879,103.6359,18786.0
2021-12-21 14:10:00,108.01,108.14,107.95,108.06,19994.0,103.6359,103.7606,103.5783,103.6839,19994.0
2021-12-21 14:15:00,108.12,108.29,108.12,108.23,14008.0,103.7414,103.9046,103.7414,103.847,14008.0
2021-12-21 14:20:00,108.23,108.28,108.22,108.28,6135.0,103.847,103.895,103.8374,103.895,6135.0
2021-12-21 14:25:00,108.33,108.33,108.07,108.16,35927.0,103.9429,103.9429,103.6935,103.7798,35927.0
2021-12-21 14:30:00,108.18,108.19,108.0,108.01,19479.0,103.799,103.8086,103.6263,103.6359,19479.0
2021-12-21 14:35:00,108.04,108.06,107.88,107.97,16894.0,103.6647,103.6839,103.5112,103.5975,16894.0
2021-12-21 14:40:00,107.93,108.27,107.93,108.04,32117.0,103.5591,103.8854,103.5591,103.6647,32117.0
2021-12-21 14:45:00,108.02,108.3,108.02,108.26,2990.0,103.6455,103.9142,103.6455,103.8758,2990.0
2021-12-21 14:50:00,108.26,108.48,108.26,108.43,6761.0,103.8758,104.0869,103.8758,104.0389,6761.0
2021-12-21 14:55:00,108.42,108.54,108.36,108.38,3925.0,104.0293,104.1444,103.9717,103.9909,3925.0
2021-12-21 15:00:00,108.42,108.49,108.4,108.42,5539.0,104.0293,104.0965,104.0101,104.0293,5539.0
2021-12-21 15:05:00,108.35,108.36,108.19,108.24,7983.0,103.9621,103.9717,103.8086,103.8566,7983.0
2021-12-21 15:10:00,108.25,108.37,108.17,108.17,10502.0,103.8662,103.9813,103.7894,103.7894,10502.0
2021-12-21 15:15:00,108.22,108.41,108.22,108.41,6398.0,103.8374,104.0197,103.8374,104.0197,6398.0
2021-12-21 15:20:00,108.4,108.52,108.37,108.49,9336.0,104.0101,104.1252,103.9813,104.0965,9336.0
2021-12-21 15:25:00,108.53,108.59,108.48,108.5,13810.0,104.1348,104.1924,104.0869,104.1061,13810.0
2021-12-21 15:30:00,108.49,108.65,108.42,108.5,14527.0,104.0965,104.25,104.0293,104.1061,14527.0
2021-12-21 15:35:00,108.51,108.54,108.37,108.45,17739.0,104.1156,104.1444,103.9813,104.0581,17739.0
2021-12-21 15:40:00,108.45,108.6,108.45,108.52,15048.0,104.0581,104.202,104.0581,104.1252,15048.0
2021-12-21 15:45:00,108.5,108.53,108.36,108.38,24980.0,104.1061,104.1348,103.9717,103.9909,24980.0
2021-12-21 15:50:00,108.4,108.66,108.4,108.62,31907.0,104.0101,104.2596,104.0101,104.2212,31907.0
2021-12-21 15:55:00,108.59,108.62,108.43,108.46,84847.0,104.1924,104.2212,104.0389,104.0677,84847.0
2021-12-22 09:30:00,108.7,109.44,108.7,108.99,17476.0,104.298,105.008,104.298,104.5762,17476.0
2021-12-22 09:35:00,108.59,108.78,107.94,108.27,8579.0,104.1924,104.3747,103.5687,103.8854,8579.0
2021-12-22 09:40:00,108.27,108.77,108.27,108.62,12846.0,103.8854,104.3651,103.8854,104.2212,12846.0
2021-12-22 09:45:00,108.58,108.61,108.27,108.33,1878.0,104.1828,104.2116,103.8854,103.9429,1878.0
2021-12-22 09:50:00,108.18,108.33,107.97,108.33,5738.0,103.799,103.9429,103.5975,103.9429,5738.0
2021-12-22 09:55:00,108.33,108.55,108.3,108.41,7097.0,103.9429,104.154,103.9142,104.0197,7097.0
2021-12-22 10:00:00,108.36,108.65,108.36,108.64,5871.0,103.9717,104.25,103.9717,104.2404,5871.0
2021-12-22 10:05:00,108.45,108.53,108.26,108.38,5446.0,104.0581,104.1348,103.8758,103.9909,5446.0
2021-12-22 10:10:00,108.4,108.68,108.35,108.63,6317.0,104.0101,104.2788,103.9621,104.2308,6317.0
2021-12-22 10:15:00,108.57,108.93,108.5,108.7,3951.0,104.1732,104.5186,104.1061,104.298,3951.0
2021-12-22 10:20:00,108.68,108.91,108.6,108.89,8116.0,104.2788,104.4994,104.202,104.4803,8116.0
2021-12-22 10:25:00,108.89,109.07,108.8,108.93,5742.0,104.4803,104.653,104.3939,104.5186,5742.0
2021-12-22 10:30:00,108.92,108.97,108.67,108.71,3678.0,104.509,104.557,104.2692,104.3075,3678.0
2021-12-22 10:35:00,108.71,108.94,108.57,108.89,7428.0,104.3075,104.5282,104.1732,104.4803,7428.0
2021-12-22 10:40:00,108.93,108.95,108.64,108.64,4986.0,104.5186,104.5378,104.2404,104.2404,4986.0
2021-12-22 10:45:00,108.7,108.73,108.57,108.71,7395.0,104.298,104.3267,104.1732,104.3075,7395.0
2021-12-22 10:50:00,108.71,108.76,108.64,108.67,3400.0,104.3075,104.3555,104.2404,104.2692,3400.0
2021-12-22 10:55:00,108.71,108.8,108.55,108.72,10788.0,104.3075,104.3939,104.154,104.3171,10788.0
2021-12-22 11:00:00,108.68,108.77,108.56,108.56,7923.0,104.2788,104.3651,104.1636,104.1636,7923.0
2021-12-22 11:05:00,108.54,108.6,108.45,108.57,2364.0,104.1444,104.202,104.0581,104.1732,2364.0
2021-12-22 11:10:00,108.54,108.61,108.45,108.54,2540.0,104.1444,104.2116,104.0581,104.1444,2540.0
2021-12-22 11:15:00,108.49,108.49,108.3,108.31,2335.0,104.0965,104.0965,103.9142,103.9237,2335.0
2021-12-22 11:20:00,108.29,108.5,108.28,108.42,6144.0,103.9046,104.1061,103.895,104.0293,6144.0
2021-12-22 11:25:00,108.46,108.46,107.77,108.43,16320.0,104.0677,104.0677,103.4056,104.0389,16320.0
2021-12-22 11:30:00,108.41,108.7,108.38,108.62,4315.0,104.0197,104.298,103.9909,104.2212,4315.0
2021-12-22 11:35:00,108.58,108.58,108.35,108.36,2728.0,104.1828,104.1828,103.9621,103.9717,2728.0
2021-12-22 11:40:00,108.38,108.4,108.24,108.24,20916.0,103.9909,104.0101,103.8566,103.8566,20916.0
2021-12-22 11:45:00,108.14,108.25,108.12,108.19,17242.0,103.7606,103.8662,103.7414,103.8086,17242.0
2021-12-22 11:50:00,108.2,108.25,108.07,108.08,4717.0,103.8182,103.8662,103.6935,103.7031,4717.0
2021-12-22 11:55:00,108.09,108.53,108.06,108.53,11893.0,103.7127,104.1348,103.6839,104.1348,11893.0
2021-12-22 12:00:00,108.54,108.6,108.45,108.53,5158.0,104.1444,104.202,104.0581,104.1348,5158.0
2021-12-22 12:05:00,108.58,108.71,108.57,108.68,2663.0,104.1828,104.3075,104.1732,104.2788,2663.0
2021-12-22 12:10:00,108.65,108.65,108.49,108.49,3390.0,104.25,104.25,104.0965,104.0965,3390.0
2021-12-22 12:15:00,108.47,108.49,108.36,108.4,1991.0,104.0773,104.0965,103.9717,104.0101,1991.0
2021-12-22 12:20:00,108.43,108.44,108.21,108.22,3600.0,104.0389,104.0485,103.8278,103.8374,3600.0
2021-12-22 12:25:00,108.19,108.37,108.14,108.37,4264.0,103.8086,103.9813,103.7606,103.9813,4264.0
2021-12-22 12:30:00,108.39,108.49,108.31,108.48,3067.0,104.0005,104.0965,103.9237,104.0869,3067.0
2021-12-22 12:35:00,108.42,108.5,108.42,108.44,4139.0,104.0293,104.1061,104.0293,104.0485,4139.0
2021-12-22 12:40:00,108.43,108.55,108.38,108.55,2502.0,104.0389,104.154,103.9909,104.154,2502.0
2021-12-22 12:45:00,108.57,108.57,108.34,108.34,2237.0,104.1732,104.1732,103.9525,103.9525,2237.0
2021-12-22 12:50:00,108.34,108.46,108.32,108.46,6554.0,103.9525,104.0677,103.9333,104.0677,6554.0
2021-12-22 12:55:00,108.49,108.58,108.47,108.51,4196.0,104.0965,104.1828,104.0773,104.1156,4196.0
2021-12-22 13:00:00,108.55,108.56,108.43,108.52,7083.0,104.154,104.1636,104.0389,104.1252,7083.0
2021-12-22 13:05:00,108.52,108.53,108.41,108.41,3681.0,104.1252,104.1348,104.0197,104.0197,3681.0
2021-12-22 13:10:00,108.39,108.39,108.26,108.29,6794.0,104.0005,104.0005,103.8758,103.9046,6794.0
2021-12-22 13:15:00,108.28,108.37,108.27,108.3,5528.0,103.895,103.9813,103.8854,103.9142,5528.0
2021-12-22 13:20:00,108.31,108.41,108.28,108.41,7246.0,103.9237,104.0197,103.895,104.0197,7246.0
2021-12-22 13:25:00,108.4,108.51,108.32,108.32,6983.0,104.0101,104.1156,103.9333,103.9333,6983.0
2021-12-22 13:30:00,108.32,108.42,108.31,108.42,3621.0,103.9333,104.0293,103.9237,104.0293,3621.0
2021-12-22 13:35:00,108.42,108.42,108.06,108.07,5062.0,104.0293,104.0293,103.6839,103.6935,5062.0
2021-12-22 13:40:00,108.07,108.19,108.02,108.15,6652.0,103.6935,103.8086,103.6455,103.7702,6652.0
2021-12-22 13:45:00,108.13,108.23,108.12,108.23,2682.0,103.751,103.847,103.7414,103.847,2682.0
2021-12-22 13:50:00,108.22,108.27,108.2,108.22,2713.0,103.8374,103.8854,103.8182,103.8374,2713.0
2021-12-22 13:55:00,108.22,108.34,108.22,108.25,3963.0,103.8374,103.9525,103.8374,103.8662,3963.0
2021-12-22 14:00:00,108.18,108.18,108.04,108.18,2972.0,103.799,103.799,103.6647,103.799,2972.0
2021-12-22 14:05:00,108.15,108.23,108.15,108.2,2067.0,103.7702,103.847,103.7702,103.8182,2067.0
2021-12-22 14:10:00,108.21,108.32,108.19,108.24,4078.0,103.8278,103.9333,103.8086,103.8566,4078.0
2021-12-22 14:15:00,108.26,108.27,108.18,108.19,23700.0,103.8758,103.8854,103.799,103.8086,23700.0
2021-12-22 14:20:00,108.22,108.61,108.22,108.55,90723.0,103.8374,104.2116,103.8374,104.154,90723.0
2021-12-22 14:25:00,108.55,108.55,108.3,108.33,6344.0,104.154,104.154,103.9142,103.9429,6344.0
2021-12-22 14:30:00,108.38,108.54,108.36,108.4,4623.0,103.9909,104.1444,103.9717,104.0101,4623.0
2021-12-22 14:35:00,108.4,108.4,108.33,108.36,1611.0,104.0101,104.0101,103.9429,103.9717,1611.0
2021-12-22 14:40:00,108.35,108.39,108.3,108.31,7694.0,103.9621,104.0005,103.9142,103.9237,7694.0
2021-12-22 14:45:00,108.35,108.57,108.35,108.51,3829.0,103.9621,104.1732,103.9621,104.1156,3829.0
2021-12-22 14:50:00,108.5,108.65,108.42,108.65,25530.0,104.1061,104.25,104.0293,104.25,25530.0
2021-12-22 14:55:00,108.63,108.64,108.42,108.48,41545.0,104.2308,104.2404,104.0293,104.0869,41545.0
2021-12-22 15:00:00,108.5,108.53,108.44,108.47,20374.0,104.1061,104.1348,104.0485,104.0773,20374.0
2021-12-22 15:05:00,108.49,108.6,108.45,108.54,3382.0,104.0965,104.202,104.0581,104.1444,3382.0
2021-12-22 15:10:00,108.52,108.77,108.48,108.77,4102.0,104.1252,104.3651,104.0869,104.3651,4102.0
2021-12-22 15:15:00,108.77,108.78,108.52,108.52,6675.0,104.3651,104.3747,104.1252,104.1252,6675.0
2021-12-22 15:20:00,108.52,108.67,108.49,108.67,20257.0,104.1252,104.2692,104.0965,104.2692,20257.0
2021-12-22 15:25:00,108.68,108.8,108.63,108.65,13621.0,104.2788,104.3939,104.2308,104.25,13621.0
2021-12-22 15:30:00,108.67,108.78,108.67,108.69,6967.0,104.2692,104.3747,104.2692,104.2884,6967.0
2021-12-22 15:35:00,108.69,108.83,108.65,108.75,9322.0,104.2884,104.4227,104.25,104.3459,9322.0
2021-12-22 15:40:00,108.77,108.88,108.75,108.88,12432.0,104.3651,104.4707,104.3459,104.4707,12432.0
2021-12-22 15:45:00,108.85,108.91,108.7,108.75,8579.0,104.4419,104.4994,104.298,104.3459,8579.0
2021-12-22 15:50:00,108.83,108.97,108.81,108.94,17479.0,104.4227,104.557,104.4035,104.5282,17479.0
2021-12-22 15:55:00,108.92,109.04,108.84,109.03,87422.0,104.509,104.6242,104.4323,104.6146,87422.0
2021-12-23 09:30:00,109.5,109.73,109.27,109.3,22706.0,105.0656,105.2862,104.8449,104.8737,22706.0
2021-12-23 09:35:00,109.33,109.84,109.33,109.68,15051.0,104.9024,105.3918,104.9024,105.2383,15051.0
2021-12-23 09:40:00,109.67,109.71,109.25,109.25,9981.0,105.2287,105.2671,104.8257,104.8257,9981.0
2021-12-23 09:45:00,109.3,109.47,109.0,109.06,23629.0,104.8737,105.0368,104.5858,104.6434,23629.0
2021-12-23 09:50:00,109.13,109.51,109.11,109.25,7803.0,104.7105,105.0752,104.6913,104.8257,7803.0
2021-12-23 09:55:00,109.16,109.37,109.02,109.31,6896.0,104.7393,104.9408,104.605,104.8832,6896.0
2021-12-23 10:00:00,109.24,109.27,108.98,109.0,18646.0,104.8161,104.8449,104.5666,104.5858,18646.0
2021-12-23 10:05:00,109.04,109.16,109.0,109.02,8554.0,104.6242,104.7393,104.5858,104.605,8554.0
2021-12-23 10:10:00,109.02,109.15,109.0,109.0,11362.0,104.605,104.7297,104.5858,104.5858,11362.0
2021-12-23 10:15:00,109.06,109.18,108.86,109.01,19781.0,104.6434,104.7585,104.4515,104.5954,19781.0
2021-12-23 10:20:00,109.01,109.13,108.92,109.04,7826.0,104.5954,104.7105,104.509,104.6242,7826.0
2021-12-23 10:25:00,109.05,109.21,109.0,109.14,9506.0,104.6338,104.7873,104.5858,104.7201,9506.0
2021-12-23 10:30:00,109.24,109.33,109.12,109.29,35956.0,104.8161,104.9024,104.7009,104.8641,35956.0
2021-12-23 10:35:00,109.28,109.47,109.26,109.39,17958.0,104.8545,105.0368,104.8353,104.96,17958.0
2021-12-23 10:40:00,109.41,109.58,109.31,109.42,21482.0,104.9792,105.1423,104.8832,104.9888,21482.0
2021-12-23 10:45:00,109.42,109.42,109.18,109.18,4553.0,104.9888,104.9888,104.7585,104.7585,4553.0
2021-12-23 10:50:00,109.15,109.19,108.93,109.12,7604.0,104.7297,104.7681,104.5186,104.7009,7604.0
2021-12-23 10:55:00,109.06,109.29,109.05,109.28,8348.0,104.6434,104.8641,104.6338,104.8545,8348.0
2021-12-23 11:00:00,109.27,109.3,108.96,109.04,17545.0,104.8449,104.8737,104.5474,104.6242,17545.0
2021-12-23 11:05:00,109.05,109.18,109.03,109.1,3515.0,104.6338,104.7585,104.6146,104.6818,3515.0
2021-12-23 11:10:00,109.09,109.23,109.05,109.16,6892.0,104.6722,104.8065,104.6338,104.7393,6892.0
2021-12-23 11:15:00,109.22,109.22,109.08,109.17,6745.0,104.7969,104.7969,104.6626,104.7489,6745.0
2021-12-23 11:20:00,109.22,109.24,109.06,109.12,5093.0,104.7969,104.8161,104.6434,104.7009,5093.0
2021-12-23 11:25:00,109.12,109.23,109.07,109.07,3832.0,104.7009,104.8065,104.653,104.653,3832.0
2021-12-23 11:30:00,109.11,109.31,109.1,109.31,5818.0,104.6913,104.8832,104.6818,104.8832,5818.0
2021-12-23 11:35:00,109.28,109.52,109.27,109.47,3334.0,104.8545,105.0847,104.8449,105.0368,3334.0
2021-12-23 11:40:00,109.57,109.57,109.39,109.42,4749.0,105.1327,105.1327,104.96,104.9888,4749.0
2021-12-23 11:45:00,109.39,109.54,109.39,109.52,4324.0,104.96,105.1039,104.96,105.0847,4324.0
2021-12-23 11:50:00,109.46,109.6,109.46,109.58,1939.0,105.0272,105.1615,105.0272,105.1423,1939.0
2021-12-23 11:55:00,109.58,109.58,109.45,109.54,2370.0,105.1423,105.1423,105.0176,105.1039,2370.0
2021-12-23 12:00:00,109.56,109.56,109.43,109.45,17667.0,105.1231,105.1231,104.9984,105.0176,17667.0
2021-12-23 12:05:00,109.44,109.52,109.4,109.42,20446.0,105.008,105.0847,104.9696,104.9888,20446.0
2021-12-23 12:10:00,109.42,109.42,109.16,109.27,9544.0,104.9888,104.9888,104.7393,104.8449,9544.0
2021-12-23 12:15:00,109.26,109.31,109.25,109.31,2068.0,104.8353,104.8832,104.8257,104.8832,2068.0
2021-12-23 12:20:00,109.31,109.38,109.31,109.37,912.0,104.8832,104.9504,104.8832,104.9408,912.0
2021-12-23 12:25:00,109.45,109.64,109.45,109.62,10973.0,105.0176,105.1999,105.0176,105.1807,10973.0
2021-12-23 12:30:00,109.66,109.86,109.6,109.63,22858.0,105.2191,105.411,105.1615,105.1903,22858.0
2021-12-23 12:35:00,109.63,109.75,109.63,109.72,1418.0,105.1903,105.3054,105.1903,105.2766,1418.0
2021-12-23 12:40:00,109.68,109.8,109.68,109.73,2683.0,105.2383,105.3534,105.2383,105.2862,2683.0
2021-12-23 12:45:00,109.73,109.78,109.7,109.77,2680.0,105.2862,105.3342,105.2575,105.3246,2680.0
2021-12-23 12:50:00,109.73,109.75,109.68,109.68,2113.0,105.2862,105.3054,105.2383,105.2383,2113.0
2021-12-23 12:55:00,109.66,109.74,109.61,109.7,4973.0,105.2191,105.2958,105.1711,105.2575,4973.0
2021-12-23 13:00:00,109.68,109.7,109.6,109.6,2213.0,105.2383,105.2575,105.1615,105.1615,2213.0
2021-12-23 13:05:00,109.61,109.79,109.61,109.77,7555.0,105.1711,105.3438,105.1711,105.3246,7555.0
2021-12-23 13:10:00,109.82,109.85,109.8,109.83,2660.0,105.3726,105.4014,105.3534,105.3822,2660.0
2021-12-23 13:15:00,109.82,109.92,109.81,109.92,1613.0,105.3726,105.4685,105.363,105.4685,1613.0
2021-12-23 13:20:00,109.9,109.96,109.9,109.96,2268.0,105.4494,105.5069,105.4494,105.5069,2268.0
2021-12-23 13:25:00,109.95,110.07,109.92,110.07,3140.0,105.4973,105.6125,105.4685,105.6125,3140.0
2021-12-23 13:30:00,110.06,110.06,109.89,109.89,4400.0,105.6029,105.6029,105.4398,105.4398,4400.0
2021-12-23 13:35:00,109.87,109.93,109.85,109.85,1852.0,105.4206,105.4781,105.4014,105.4014,1852.0
2021-12-23 13:40:00,109.85,109.92,109.83,109.92,2283.0,105.4014,105.4685,105.3822,105.4685,2283.0
2021-12-23 13:45:00,109.92,110.18,109.89,110.14,7071.0,105.4685,105.718,105.4398,105.6796,7071.0
2021-12-23 13:50:00,110.12,110.27,110.12,110.27,7452.0,105.6604,105.8044,105.6604,105.8044,7452.0
2021-12-23 13:55:00,110.27,110.36,110.21,110.24,12443.0,105.8044,105.8907,105.7468,105.7756,12443.0
2021-12-23 14:00:00,110.24,110.36,110.22,110.27,2292.0,105.7756,105.8907,105.7564,105.8044,2292.0
2021-12-23 14:05:00,110.29,110.38,110.29,110.3,2439.0,105.8236,105.9099,105.8236,105.8332,2439.0
2021-12-23 14:10:00,110.33,110.36,110.26,110.34,3366.0,105.8619,105.8907,105.7948,105.8715,3366.0
2021-12-23 14:15:00,110.31,110.5,110.3,110.45,3005.0,105.8428,106.0251,105.8332,105.9771,3005.0
2021-12-23 14:20:00,110.5,110.53,110.41,110.53,3200.0,106.0251,106.0538,105.9387,106.0538,3200.0
2021-12-23 14:25:00,110.53,110.78,110.51,110.78,16800.0,106.0538,106.2937,106.0347,106.2937,16800.0
2021-12-23 14:30:00,110.76,110.8,110.52,110.56,7873.0,106.2745,106.3129,106.0442,106.0826,7873.0
2021-12-23 14:35:00,110.54,110.65,110.5,110.54,9475.0,106.0634,106.169,106.0251,106.0634,9475.0
2021-12-23 14:40:00,110.55,110.64,110.51,110.61,3550.0,106.073,106.1594,106.0347,106.1306,3550.0
2021-12-23 14:45:00,110.61,110.62,110.45,110.5,4546.0,106.1306,106.1402,105.9771,106.0251,4546.0
2021-12-23 14:50:00,110.52,110.55,110.37,110.4,4498.0,106.0442,106.073,105.9003,105.9291,4498.0
2021-12-23 14:55:00,110.4,110.4,110.32,110.34,3369.0,105.9291,105.9291,105.8523,105.8715,3369.0
2021-12-23 15:00:00,110.33,110.37,110.19,110.2,5079.0,105.8619,105.9003,105.7276,105.7372,5079.0
2021-12-23 15:05:00,110.2,110.41,110.19,110.38,3611.0,105.7372,105.9387,105.7276,105.9099,3611.0
2021-12-23 15:10:00,110.41,110.45,110.3,110.3,4983.0,105.9387,105.9771,105.8332,105.8332,4983.0
2021-12-23 15:15:00,110.32,110.51,110.32,110.51,5281.0,105.8523,106.0347,105.8523,106.0347,5281.0
2021-12-23 15:20:00,110.5,110.58,110.41,110.43,9260.0,106.0251,106.1018,105.9387,105.9579,9260.0
2021-12-23 15:25:00,110.45,110.58,110.4,110.51,7879.0,105.9771,106.1018,105.9291,106.0347,7879.0
2021-12-23 15:30:00,110.51,110.52,110.29,110.33,11318.0,106.0347,106.0442,105.8236,105.8619,11318.0
2021-12-23 15:35:00,110.29,110.43,110.29,110.43,11809.0,105.8236,105.9579,105.8236,105.9579,11809.0
2021-12-23 15:40:00,110.4,110.51,110.34,110.51,9862.0,105.9291,106.0347,105.8715,106.0347,9862.0
2021-12-23 15:45:00,110.5,110.7,110.5,110.69,8388.0,106.0251,106.217,106.0251,106.2074,8388.0
2021-12-23 15:50:00,110.71,110.82,110.47,110.49,27106.0,106.2266,106.3321,105.9963,106.0155,27106.0
2021-12-23 15:55:00,110.52,110.52,110.09,110.16,41619.0,106.0442,106.0442,105.6317,105.6988,41619.0
2021-12-27 09:30:00,110.62,111.46,110.37,111.3,22327.0,106.1402,106.9462,105.9003,106.7927,22327.0
2021-12-27 09:35:00,111.1,111.38,110.95,111.03,13545.0,106.6008,106.8694,106.4568,106.5336,13545.0
2021-12-27 09:40:00,110.98,111.55,110.9,111.55,15985.0,106.4856,107.0325,106.4089,107.0325,15985.0
2021-12-27 09:45:00,111.63,112.15,111.58,112.09,12443.0,107.1093,107.6082,107.0613,107.5507,12443.0
2021-12-27 09:50:00,112.09,112.37,111.93,111.94,7269.0,107.5507,107.8193,107.3971,107.4067,7269.0
2021-12-27 09:55:00,111.91,112.02,111.75,111.91,8581.0,107.378,107.4835,107.2244,107.378,8581.0
2021-12-27 10:00:00,111.95,112.29,111.79,112.19,13051.0,107.4163,107.7426,107.2628,107.6466,13051.0
2021-12-27 10:05:00,112.19,112.43,112.16,112.33,7636.0,107.6466,107.8769,107.6178,107.7809,7636.0
2021-12-27 10:10:00,112.33,112.78,112.32,112.76,6020.0,107.7809,108.2127,107.7714,108.1935,6020.0
2021-12-27 10:15:00,112.66,112.79,112.53,112.7,8793.0,108.0976,108.2223,107.9728,108.136,8793.0
2021-12-27 10:20:00,112.78,112.9,112.64,112.83,10200.0,108.2127,108.3279,108.0784,108.2607,10200.0
2021-12-27 10:25:00,112.79,112.79,112.65,112.73,6632.0,108.2223,108.2223,108.088,108.1647,6632.0
2021-12-27 10:30:00,112.71,112.84,112.68,112.71,7799.0,108.1456,108.2703,108.1168,108.1456,7799.0
2021-12-27 10:35:00,112.71,112.74,112.49,112.61,8673.0,108.1456,108.1743,107.9345,108.0496,8673.0
2021-12-27 10:40:00,112.63,112.9,112.6,112.81,30376.0,108.0688,108.3279,108.04,108.2415,30376.0
2021-12-27 10:45:00,112.82,113.05,112.76,113.05,13782.0,108.2511,108.4718,108.1935,108.4718,13782.0
2021-12-27 10:50:00,113.06,113.11,112.96,113.03,8521.0,108.4814,108.5294,108.3854,108.4526,8521.0
2021-12-27 10:55:00,113.01,113.01,112.76,112.9,12131.0,108.4334,108.4334,108.1935,108.3279,12131.0
2021-12-27 11:00:00,112.92,113.1,112.91,113.09,3981.0,108.3471,108.5198,108.3375,108.5102,3981.0
2021-12-27 11:05:00,113.09,113.13,113.04,113.08,7300.0,108.5102,108.5486,108.4622,108.5006,7300.0
2021-12-27 11:10:00,113.08,113.08,112.89,112.9,4823.0,108.5006,108.5006,108.3183,108.3279,4823.0
2021-12-27 11:15:00,112.91,112.92,112.68,112.78,6525.0,108.3375,108.3471,108.1168,108.2127,6525.0
2021-12-27 11:20:00,112.76,112.78,112.66,112.76,2936.0,108.1935,108.2127,108.0976,108.1935,2936.0
2021-12-27 11:25:00,112.74,112.88,112.68,112.84,14495.0,108.1743,108.3087,108.1168,108.2703,14495.0
2021-12-27 11:30:00,112.86,112.86,112.59,112.66,5744.0,108.2895,108.2895,108.0304,108.0976,5744.0
2021-12-27 11:35:00,112.67,112.79,112.64,112.77,4775.0,108.1072,108.2223,108.0784,108.2031,4775.0
2021-12-27 11:40:00,112.79,112.82,112.68,112.69,12283.0,108.2223,108.2511,108.1168,108.1264,12283.0
2021-12-27 11:45:00,112.69,112.85,112.69,112.72,4506.0,108.1264,108.2799,108.1264,108.1552,4506.0
2021-12-27 11:50:00,112.73,112.83,112.73,112.82,8214.0,108.1647,108.2607,108.1647,108.2511,8214.0
2021-12-27 11:55:00,112.82,112.96,112.78,112.91,5838.0,108.2511,108.3854,108.2127,108.3375,5838.0
2021-12-27 12:00:00,112.92,112.96,112.85,112.92,6689.0,108.3471,108.3854,108.2799,108.3471,6689.0
2021-12-27 12:05:00,112.86,112.94,112.66,112.7,7325.0,108.2895,108.3662,108.0976,108.136,7325.0
2021-12-27 12:10:00,112.71,112.96,112.71,112.81,3557.0,108.1456,108.3854,108.1456,108.2415,3557.0
2021-12-27 12:15:00,112.8,112.9,112.77,112.9,2862.0,108.2319,108.3279,108.2031,108.3279,2862.0
2021-12-27 12:20:00,112.88,112.88,112.77,112.86,8039.0,108.3087,108.3087,108.2031,108.2895,8039.0
2021-12-27 12:25:00,112.87,112.89,112.81,112.85,4487.0,108.2991,108.3183,108.2415,108.2799,4487.0
2021-12-27 12:30:00,112.87,112.92,112.69,112.74,6959.0,108.2991,108.3471,108.1264,108.1743,6959.0
2021-12-27 12:35:00,112.77,112.78,112.7,112.77,4615.0,108.2031,108.2127,108.136,108.2031,4615.0
2021-12-27 12:40:00,112.75,112.86,112.74,112.78,3960.0,108.1839,108.2895,108.1743,108.2127,3960.0
2021-12-27 12:45:00,112.75,112.88,112.72,112.88,6199.0,108.1839,108.3087,108.1552,108.3087,6199.0
2021-12-27 12:50:00,112.87,112.91,112.83,112.85,6431.0,108.2991,108.3375,108.2607,108.2799,6431.0
2021-12-27 12:55:00,112.87,112.9,112.83,112.86,4711.0,108.2991,108.3279,108.2607,108.2895,4711.0
2021-12-27 13:00:00,112.84,112.88,112.69,112.7,2915.0,108.2703,108.3087,108.1264,108.136,2915.0
2021-12-27 13:05:00,112.71,112.84,112.63,112.83,5878.0,108.1456,108.2703,108.0688,108.2607,5878.0
2021-12-27 13:10:00,112.81,112.83,112.72,112.78,4645.0,108.2415,108.2607,108.1552,108.2127,4645.0
2021-12-27 13:15:00,112.8,112.83,112.76,112.82,3602.0,108.2319,108.2607,108.1935,108.2511,3602.0
2021-12-27 13:20:00,112.84,112.84,112.78,112.81,4884.0,108.2703,108.2703,108.2127,108.2415,4884.0
2021-12-27 13:25:00,112.84,112.87,112.77,112.8,6453.0,108.2703,108.2991,108.2031,108.2319,6453.0
2021-12-27 13:30:00,112.79,112.95,112.78,112.93,10616.0,108.2223,108.3758,108.2127,108.3566,10616.0
2021-12-27 13:35:00,112.9,113.0,112.77,112.77,24909.0,108.3279,108.4238,108.2031,108.2031,24909.0
2021-12-27 13:40:00,112.77,112.8,112.7,112.73,6790.0,108.2031,108.2319,108.136,108.1647,6790.0
2021-12-27 13:45:00,112.75,112.75,112.7,112.75,3890.0,108.1839,108.1839,108.136,108.1839,3890.0
2021-12-27 13:50:00,112.73,112.75,112.59,112.65,5057.0,108.1647,108.1839,108.0304,108.088,5057.0
2021-12-27 13:55:00,112.68,112.69,112.59,112.61,4207.0,108.1168,108.1264,108.0304,108.0496,4207.0
2021-12-27 14:00:00,112.61,112.84,112.61,112.79,6760.0,108.0496,108.2703,108.0496,108.2223,6760.0
2021-12-27 14:05:00,112.79,112.8,112.7,112.8,4242.0,108.2223,108.2319,108.136,108.2319,4242.0
2021-12-27 14:10:00,112.81,112.81,112.71,112.79,3852.0,108.2415,108.2415,108.1456,108.2223,3852.0
2021-12-27 14:15:00,112.79,112.79,112.69,112.7,1639.0,108.2223,108.2223,108.1264,108.136,1639.0
2021-12-27 14:20:00,112.74,112.82,112.74,112.82,2910.0,108.1743,108.2511,108.1743,108.2511,2910.0
2021-12-27 14:25:00,112.84,112.92,112.82,112.9,5316.0,108.2703,108.3471,108.2511,108.3279,5316.0
2021-12-27 14:30:00,112.9,112.93,112.88,112.9,3161.0,108.3279,108.3566,108.3087,108.3279,3161.0
2021-12-27 14:35:00,112.91,113.03,112.89,112.96,10214.0,108.3375,108.4526,108.3183,108.3854,10214.0
2021-12-27 14:40:00,112.97,112.97,112.84,112.84,3658.0,108.395,108.395,108.2703,108.2703,3658.0
2021-12-27 14:45:00,112.8,112.93,112.8,112.92,5297.0,108.2319,108.3566,108.2319,108.3471,5297.0
2021-12-27 14:50:00,112.92,113.03,112.92,112.98,4241.0,108.3471,108.4526,108.3471,108.4046,4241.0
2021-12-27 14:55:00,112.89,112.99,112.83,112.89,23493.0,108.3183,108.4142,108.2607,108.3183,23493.0
2021-12-27 15:00:00,112.88,112.92,112.81,112.84,8850.0,108.3087,108.3471,108.2415,108.2703,8850.0
2021-12-27 15:05:00,112.89,112.94,112.82,112.91,5115.0,108.3183,108.3662,108.2511,108.3375,5115.0
2021-12-27 15:10:00,112.89,112.96,112.85,112.96,5206.0,108.3183,108.3854,108.2799,108.3854,5206.0
2021-12-27 15:15:00,112.95,112.95,112.63,112.7,13972.0,108.3758,108.3758,108.0688,108.136,13972.0
2021-12-27 15:20:00,112.68,112.76,112.52,112.52,14756.0,108.1168,108.1935,107.9633,107.9633,14756.0
2021-12-27 15:25:00,112.54,112.65,112.44,112.46,35381.0,107.9824,108.088,107.8865,107.9057,35381.0
2021-12-27 15:30:00,112.45,112.46,112.38,112.4,16052.0,107.8961,107.9057,107.8289,107.8481,16052.0
2021-12-27 15:35:00,112.39,112.41,112.25,112.41,32302.0,107.8385,107.8577,107.7042,107.8577,32302.0
2021-12-27 15:40:00,112.39,112.53,112.36,112.42,22762.0,107.8385,107.9728,107.8097,107.8673,22762.0
2021-12-27 15:45:00,112.43,112.5,112.43,112.44,20278.0,107.8769,107.9441,107.8769,107.8865,20278.0
2021-12-27 15:50:00,112.45,112.67,112.41,112.45,64067.0,107.8961,108.1072,107.8577,107.8961,64067.0
2021-12-27 15:55:00,112.47,112.47,112.29,112.36,110323.0,107.9153,107.9153,107.7426,107.8097,110323.0
2021-12-28 09:30:00,111.97,113.15,111.83,112.86,15383.0,107.4355,108.5677,107.3012,108.2895,15383.0
2021-12-28 09:35:00,112.87,113.01,112.37,112.54,4870.0,108.2991,108.4334,107.8193,107.9824,4870.0
2021-12-28 09:40:00,112.57,112.75,112.38,112.48,4721.0,108.0112,108.1839,107.8289,107.9249,4721.0
2021-12-28 09:45:00,112.45,112.78,112.42,112.65,3917.0,107.8961,108.2127,107.8673,108.088,3917.0
2021-12-28 09:50:00,112.71,112.92,112.71,112.74,4418.0,108.1456,108.3471,108.1456,108.1743,4418.0
2021-12-28 09:55:00,112.84,112.93,112.6,112.7,10973.0,108.2703,108.3566,108.04,108.136,10973.0
2021-12-28 10:00:00,112.83,112.99,112.68,112.87,10029.0,108.2607,108.4142,108.1168,108.2991,10029.0
2021-12-28 10:05:00,112.87,112.93,112.68,112.69,4621.0,108.2991,108.3566,108.1168,108.1264,4621.0
2021-12-28 10:10:00,112.66,113.12,112.6,113.09,7575.0,108.0976,108.539,108.04,108.5102,7575.0
2021-12-28 10:15:00,113.21,113.24,112.88,112.88,13218.0,108.6253,108.6541,108.3087,108.3087,13218.0
2021-12-28 10:20:00,113.02,113.08,112.9,112.99,12812.0,108.443,108.5006,108.3279,108.4142,12812.0
2021-12-28 10:25:00,112.99,112.99,112.7,112.8,10460.0,108.4142,108.4142,108.136,108.2319,10460.0
2021-12-28 10:30:00,112.93,112.99,112.85,112.98,2218.0,108.3566,108.4142,108.2799,108.4046,2218.0
2021-12-28 10:35:00,113.2,113.38,113.08,113.19,17658.0,108.6157,108.7884,108.5006,108.6061,17658.0
2021-12-28 10:40:00,113.25,113.4,113.18,113.21,6115.0,108.6637,108.8076,108.5965,108.6253,6115.0
2021-12-28 10:45:00,113.21,113.35,113.21,113.31,5522.0,108.6253,108.7596,108.6253,108.7213,5522.0
2021-12-28 10:50:00,113.29,113.32,113.01,113.01,3615.0,108.7021,108.7309,108.4334,108.4334,3615.0
2021-12-28 10:55:00,113.01,113.27,113.01,113.27,5005.0,108.4334,108.6829,108.4334,108.6829,5005.0
2021-12-28 11:00:00,113.24,113.36,113.21,113.21,2406.0,108.6541,108.7692,108.6253,108.6253,2406.0
2021-12-28 11:05:00,113.17,113.17,112.98,112.98,3860.0,108.5869,108.5869,108.4046,108.4046,3860.0
2021-12-28 11:10:00,112.91,112.91,112.73,112.78,3701.0,108.3375,108.3375,108.1647,108.2127,3701.0
2021-12-28 11:15:00,112.77,112.86,112.72,112.78,8319.0,108.2031,108.2895,108.1552,108.2127,8319.0
2021-12-28 11:20:00,112.78,112.93,112.74,112.93,3352.0,108.2127,108.3566,108.1743,108.3566,3352.0
2021-12-28 11:25:00,112.88,113.02,112.83,113.02,2008.0,108.3087,108.443,108.2607,108.443,2008.0
2021-12-28 11:30:00,113.03,113.11,112.99,113.1,3137.0,108.4526,108.5294,108.4142,108.5198,3137.0
2021-12-28 11:35:00,113.02,113.1,112.95,113.07,8066.0,108.443,108.5198,108.3758,108.491,8066.0
2021-12-28 11:40:00,113.09,113.09,112.95,113.0,1537.0,108.5102,108.5102,108.3758,108.4238,1537.0
2021-12-28 11:45:00,113.05,113.08,112.96,112.99,4518.0,108.4718,108.5006,108.3854,108.4142,4518.0
2021-12-28 11:50:00,113.0,113.14,112.99,113.09,2700.0,108.4238,108.5581,108.4142,108.5102,2700.0
2021-12-28 11:55:00,113.09,113.21,113.07,113.2,1823.0,108.5102,108.6253,108.491,108.6157,1823.0
2021-12-28 12:00:00,113.21,113.21,112.97,113.06,9761.0,108.6253,108.6253,108.395,108.4814,9761.0
2021-12-28 12:05:00,113.03,113.06,112.86,112.89,3571.0,108.4526,108.4814,108.2895,108.3183,3571.0
2021-12-28 12:10:00,112.89,112.89,112.81,112.82,1340.0,108.3183,108.3183,108.2415,108.2511,1340.0
2021-12-28 12:15:00,112.79,112.84,112.72,112.82,2190.0,108.2223,108.2703,108.1552,108.2511,2190.0
2021-12-28 12:20:00,112.8,112.81,112.73,112.73,1201.0,108.2319,108.2415,108.1647,108.1647,1201.0
2021-12-28 12:25:00,112.75,112.76,112.55,112.55,2250.0,108.1839,108.1935,107.992,107.992,2250.0
2021-12-28 12:30:00,112.61,112.61,112.49,112.51,7899.0,108.0496,108.0496,107.9345,107.9537,7899.0
2021-12-28 12:35:00,112.6,112.76,112.6,112.61,12729.0,108.04,108.1935,108.04,108.0496,12729.0
2021-12-28 12:40:00,112.6,112.88,112.54,112.73,19810.0,108.04,108.3087,107.9824,108.1647,19810.0
2021-12-28 12:45:00,112.74,112.77,112.62,112.69,4529.0,108.1743,108.2031,108.0592,108.1264,4529.0
2021-12-28 12:50:00,112.69,112.84,112.68,112.8,3077.0,108.1264,108.2703,108.1168,108.2319,3077.0
2021-12-28 12:55:00,112.83,112.94,112.83,112.93,945.0,108.2607,108.3662,108.2607,108.3566,945.0
2021-12-28 13:00:00,112.91,112.93,112.81,112.91,5746.0,108.3375,108.3566,108.2415,108.3375,5746.0
2021-12-28 13:05:00,112.93,112.94,112.85,112.88,3341.0,108.3566,108.3662,108.2799,108.3087,3341.0
2021-12-28 13:10:00,112.86,112.93,112.74,112.74,10486.0,108.2895,108.3566,108.1743,108.1743,10486.0
2021-12-28 13:15:00,112.74,112.8,112.72,112.74,9549.0,108.1743,108.2319,108.1552,108.1743,9549.0
2021-12-28 13:20:00,112.75,112.79,112.68,112.71,4204.0,108.1839,108.2223,108.1168,108.1456,4204.0
2021-12-28 13:25:00,112.74,112.77,112.61,112.67,7978.0,108.1743,108.2031,108.0496,108.1072,7978.0
2021-12-28 13:30:00,112.66,112.66,112.56,112.61,1902.0,108.0976,108.0976,108.0016,108.0496,1902.0
2021-12-28 13:35:00,112.62,112.63,112.46,112.51,9888.0,108.0592,108.0688,107.9057,107.9537,9888.0
2021-12-28 13:40:00,112.5,112.59,112.5,112.58,1549.0,107.9441,108.0304,107.9441,108.0208,1549.0
2021-12-28 13:45:00,112.58,112.62,112.54,112.62,810.0,108.0208,108.0592,107.9824,108.0592,810.0
2021-12-28 13:50:00,112.63,112.66,112.52,112.52,4909.0,108.0688,108.0976,107.9633,107.9633,4909.0
2021-12-28 13:55:00,112.51,112.56,112.48,112.48,5416.0,107.9537,108.0016,107.9249,107.9249,5416.0
2021-12-28 14:00:00,112.48,112.48,112.25,112.25,6391.0,107.9249,107.9249,107.7042,107.7042,6391.0
2021-12-28 14:05:00,112.22,112.32,112.21,112.28,1000.0,107.6754,107.7714,107.6658,107.733,1000.0
2021-12-28 14:10:00,112.29,112.33,112.29,112.31,2153.0,107.7426,107.7809,107.7426,107.7618,2153.0
2021-12-28 14:15:00,112.29,112.35,112.28,112.31,7004.0,107.7426,107.8001,107.733,107.7618,7004.0
2021-12-28 14:20:00,112.32,112.32,112.24,112.24,2842.0,107.7714,107.7714,107.6946,107.6946,2842.0
2021-12-28 14:25:00,112.24,112.24,112.17,112.2,3100.0,107.6946,107.6946,107.6274,107.6562,3100.0
2021-12-28 14:30:00,112.19,112.31,112.19,112.27,4471.0,107.6466,107.7618,107.6466,107.7234,4471.0
2021-12-28 14:35:00,112.25,112.3,112.23,112.29,8689.0,107.7042,107.7522,107.685,107.7426,8689.0
2021-12-28 14:40:00,112.27,112.3,112.2,112.21,11130.0,107.7234,107.7522,107.6562,107.6658,11130.0
2021-12-28 14:45:00,112.22,112.22,112.09,112.2,1822.0,107.6754,107.6754,107.5507,107.6562,1822.0
2021-12-28 14:50:00,112.19,112.2,112.12,112.15,4205.0,107.6466,107.6562,107.5795,107.6082,4205.0
2021-12-28 14:55:00,112.15,112.22,112.14,112.17,8805.0,107.6082,107.6754,107.5986,107.6274,8805.0
2021-12-28 15:00:00,112.16,112.16,112.05,112.08,4292.0,107.6178,107.6178,107.5123,107.5411,4292.0
2021-12-28 15:05:00,112.08,112.21,112.08,112.21,2198.0,107.5411,107.6658,107.5411,107.6658,2198.0
2021-12-28 15:10:00,112.18,112.2,112.14,112.16,3758.0,107.637,107.6562,107.5986,107.6178,3758.0
2021-12-28 15:15:00,112.16,112.22,112.07,112.13,10596.0,107.6178,107.6754,107.5315,107.589,10596.0
2021-12-28 15:20:00,112.15,112.16,112.06,112.08,8928.0,107.6082,107.6178,107.5219,107.5411,8928.0
2021-12-28 15:25:00,112.08,112.2,112.08,112.15,11055.0,107.5411,107.6562,107.5411,107.6082,11055.0
2021-12-28 15:30:00,112.15,112.19,112.04,112.16,13452.0,107.6082,107.6466,107.5027,107.6178,13452.0
2021-12-28 15:35:00,112.19,112.28,112.13,112.28,13458.0,107.6466,107.733,107.589,107.733,13458.0
2021-12-28 15:40:00,112.26,112.51,112.25,112.4,19258.0,107.7138,107.9537,107.7042,107.8481,19258.0
2021-12-28 15:45:00,112.41,112.42,112.22,112.34,15299.0,107.8577,107.8673,107.6754,107.7905,15299.0
2021-12-28 15:50:00,112.36,112.36,111.97,112.12,34746.0,107.8097,107.8097,107.4355,107.5795,34746.0
2021-12-28 15:55:00,112.12,112.21,112.0,112.2,78150.0,107.5795,107.6658,107.4643,107.6562,78150.0
2021-12-29 09:30:00,112.92,113.08,112.23,112.79,11128.0,108.3471,108.5006,107.685,108.2223,11128.0
2021-12-29 09:35:00,112.94,113.02,112.82,113.02,1726.0,108.3662,108.443,108.2511,108.443,1726.0
2021-12-29 09:40:00,113.15,113.26,112.95,113.11,3111.0,108.5677,108.6733,108.3758,108.5294,3111.0
2021-12-29 09:45:00,113.15,113.29,113.01,113.2,5839.0,108.5677,108.7021,108.4334,108.6157,5839.0
2021-12-29 09:50:00,113.25,113.59,113.2,113.53,4083.0,108.6637,108.9899,108.6157,108.9324,4083.0
2021-12-29 09:55:00,113.53,113.53,113.24,113.27,1043.0,108.9324,108.9324,108.6541,108.6829,1043.0
2021-12-29 10:00:00,113.32,113.43,113.19,113.23,12771.0,108.7309,108.8364,108.6061,108.6445,12771.0
2021-12-29 10:05:00,113.23,113.48,113.13,113.42,2349.0,108.6445,108.8844,108.5486,108.8268,2349.0
2021-12-29 10:10:00,113.47,113.7,113.42,113.42,3293.0,108.8748,109.0955,108.8268,108.8268,3293.0
2021-12-29 10:15:00,113.31,113.51,113.17,113.4,3437.0,108.7213,108.9132,108.5869,108.8076,3437.0
2021-12-29 10:20:00,113.41,113.6,113.39,113.49,3041.0,108.8172,108.9995,108.798,108.894,3041.0
2021-12-29 10:25:00,113.53,113.53,113.29,113.34,3642.0,108.9324,108.9324,108.7021,108.75,3642.0
2021-12-29 10:30:00,113.43,113.58,113.35,113.57,5400.0,108.8364,108.9803,108.7596,108.9707,5400.0
2021-12-29 10:35:00,113.66,113.66,113.46,113.49,5143.0,109.0571,109.0571,108.8652,108.894,5143.0
2021-12-29 10:40:00,113.41,113.5,113.32,113.33,6741.0,108.8172,108.9036,108.7309,108.7405,6741.0
2021-12-29 10:45:00,113.39,113.5,113.26,113.5,4933.0,108.798,108.9036,108.6733,108.9036,4933.0
2021-12-29 10:50:00,113.45,113.46,113.4,113.45,2367.0,108.8556,108.8652,108.8076,108.8556,2367.0
2021-12-29 10:55:00,113.43,113.43,113.32,113.33,2496.0,108.8364,108.8364,108.7309,108.7405,2496.0
2021-12-29 11:00:00,113.3,113.55,113.3,113.55,6430.0,108.7117,108.9515,108.7117,108.9515,6430.0
2021-12-29 11:05:00,113.57,113.7,113.46,113.62,12266.0,108.9707,109.0955,108.8652,109.0187,12266.0
2021-12-29 11:10:00,113.62,113.62,113.53,113.61,2096.0,109.0187,109.0187,108.9324,109.0091,2096.0
2021-12-29 11:15:00,113.61,113.7,113.56,113.7,2848.0,109.0091,109.0955,108.9611,109.0955,2848.0
2021-12-29 11:20:00,113.74,113.77,113.69,113.71,3167.0,109.1338,109.1626,109.0859,109.1051,3167.0
2021-12-29 11:25:00,113.71,113.73,113.58,113.6,4699.0,109.1051,109.1243,108.9803,108.9995,4699.0
2021-12-29 11:30:00,113.56,113.58,113.54,113.56,1300.0,108.9611,108.9803,108.9419,108.9611,1300.0
2021-12-29 11:35:00,113.59,113.65,113.47,113.56,3869.0,108.9899,109.0475,108.8748,108.9611,3869.0
2021-12-29 11:40:00,113.56,113.68,113.52,113.68,2261.0,108.9611,109.0763,108.9228,109.0763,2261.0
2021-12-29 11:45:00,113.7,113.71,113.58,113.61,3935.0,109.0955,109.1051,108.9803,109.0091,3935.0
2021-12-29 11:50:00,113.62,113.67,113.6,113.61,2434.0,109.0187,109.0667,108.9995,109.0091,2434.0
2021-12-29 11:55:00,113.55,113.58,113.45,113.47,2318.0,108.9515,108.9803,108.8556,108.8748,2318.0
2021-12-29 12:00:00,113.45,113.67,113.45,113.67,4554.0,108.8556,109.0667,108.8556,109.0667,4554.0
2021-12-29 12:05:00,113.65,113.68,113.54,113.54,4634.0,109.0475,109.0763,108.9419,108.9419,4634.0
2021-12-29 12:10:00,113.55,113.55,113.35,113.44,3559.0,108.9515,108.9515,108.7596,108.846,3559.0
2021-12-29 12:15:00,113.4,113.4,113.31,113.37,2770.0,108.8076,108.8076,108.7213,108.7788,2770.0
2021-12-29 12:20:00,113.37,113.4,113.25,113.25,2753.0,108.7788,108.8076,108.6637,108.6637,2753.0
2021-12-29 12:25:00,113.24,113.36,113.22,113.35,3327.0,108.6541,108.7692,108.6349,108.7596,3327.0
2021-12-29 12:30:00,113.34,113.37,113.31,113.37,3272.0,108.75,108.7788,108.7213,108.7788,3272.0
2021-12-29 12:35:00,113.3,113.58,113.29,113.54,9647.0,108.7117,108.9803,108.7021,108.9419,9647.0
2021-12-29 12:40:00,113.56,113.59,113.52,113.59,1737.0,108.9611,108.9899,108.9228,108.9899,1737.0
2021-12-29 12:45:00,113.57,113.6,113.47,113.56,5594.0,108.9707,108.9995,108.8748,108.9611,5594.0
2021-12-29 12:50:00,113.6,113.71,113.6,113.61,1957.0,108.9995,109.1051,108.9995,109.0091,1957.0
2021-12-29 12:55:00,113.68,113.68,113.61,113.64,2000.0,109.0763,109.0763,109.0091,109.0379,2000.0
2021-12-29 13:00:00,113.63,113.71,113.63,113.71,800.0,109.0283,109.1051,109.0283,109.1051,800.0
2021-12-29 13:05:00,113.75,113.8,113.7,113.76,1800.0,109.1434,109.1914,109.0955,109.153,1800.0
2021-12-29 13:10:00,113.82,113.85,113.79,113.79,3567.0,109.2106,109.2394,109.1818,109.1818,3567.0
2021-12-29 13:15:00,113.79,113.79,113.67,113.68,2746.0,109.1818,109.1818,109.0667,109.0763,2746.0
2021-12-29 13:20:00,113.64,113.64,113.58,113.6,2400.0,109.0379,109.0379,108.9803,108.9995,2400.0
2021-12-29 13:25:00,113.64,113.78,113.64,113.78,2622.0,109.0379,109.1722,109.0379,109.1722,2622.0
2021-12-29 13:30:00,113.75,113.77,113.69,113.69,1889.0,109.1434,109.1626,109.0859,109.0859,1889.0
2021-12-29 13:35:00,113.67,113.68,113.61,113.68,2274.0,109.0667,109.0763,109.0091,109.0763,2274.0
2021-12-29 13:40:00,113.7,113.71,113.63,113.66,2886.0,109.0955,109.1051,109.0283,109.0571,2886.0
2021-12-29 13:45:00,113.67,113.67,113.58,113.59,1806.0,109.0667,109.0667,108.9803,108.9899,1806.0
2021-12-29 13:50:00,113.58,113.68,113.56,113.68,2838.0,108.9803,109.0763,108.9611,109.0763,2838.0
2021-12-29 13:55:00,113.68,113.79,113.68,113.78,1823.0,109.0763,109.1818,109.0763,109.1722,1823.0
2021-12-29 14:00:00,113.76,113.8,113.7,113.7,2271.0,109.153,109.1914,109.0955,109.0955,2271.0
2021-12-29 14:05:00,113.69,113.69,113.62,113.62,3917.0,109.0859,109.0859,109.0187,109.0187,3917.0
2021-12-29 14:10:00,113.62,113.63,113.46,113.49,3477.0,109.0187,109.0283,108.8652,108.894,3477.0
2021-12-29 14:15:00,113.52,113.53,113.47,113.53,2374.0,108.9228,108.9324,108.8748,108.9324,2374.0
2021-12-29 14:20:00,113.53,113.55,113.51,113.51,1537.0,108.9324,108.9515,108.9132,108.9132,1537.0
2021-12-29 14:25:00,113.5,113.53,113.39,113.43,3366.0,108.9036,108.9324,108.798,108.8364,3366.0
2021-12-29 14:30:00,113.44,113.49,113.4,113.42,3860.0,108.846,108.894,108.8076,108.8268,3860.0
2021-12-29 14:35:00,113.44,113.47,113.3,113.38,6054.0,108.846,108.8748,108.7117,108.7884,6054.0
2021-12-29 14:40:00,113.4,113.4,113.31,113.37,3235.0,108.8076,108.8076,108.7213,108.7788,3235.0
2021-12-29 14:45:00,113.34,113.38,113.31,113.35,2435.0,108.75,108.7884,108.7213,108.7596,2435.0
2021-12-29 14:50:00,113.37,113.45,113.35,113.44,2300.0,108.7788,108.8556,108.7596,108.846,2300.0
2021-12-29 14:55:00,113.44,113.5,113.43,113.49,5841.0,108.846,108.9036,108.8364,108.894,5841.0
2021-12-29 15:00:00,113.46,113.47,113.32,113.37,4521.0,108.8652,108.8748,108.7309,108.7788,4521.0
2021-12-29 15:05:00,113.39,113.44,113.36,113.42,8131.0,108.798,108.846,108.7692,108.8268,8131.0
2021-12-29 15:10:00,113.42,113.42,113.35,113.37,3853.0,108.8268,108.8268,108.7596,108.7788,3853.0
2021-12-29 15:15:00,113.36,113.49,113.32,113.49,4090.0,108.7692,108.894,108.7309,108.894,4090.0
2021-12-29 15:20:00,113.47,113.51,113.41,113.43,3350.0,108.8748,108.9132,108.8172,108.8364,3350.0
2021-12-29 15:25:00,113.43,113.53,113.39,113.51,4489.0,108.8364,108.9324,108.798,108.9132,4489.0
2021-12-29 15:30:00,113.54,113.7,113.54,113.68,4098.0,108.9419,109.0955,108.9419,109.0763,4098.0
2021-12-29 15:35:00,113.68,113.68,113.58,113.6,7841.0,109.0763,109.0763,108.9803,108.9995,7841.0
2021-12-29 15:40:00,113.6,113.67,113.54,113.61,11780.0,108.9995,109.0667,108.9419,109.0091,11780.0
2021-12-29 15:45:00,113.62,113.81,113.62,113.8,11652.0,109.0187,109.201,109.0187,109.1914,11652.0
2021-12-29 15:50:00,113.81,114.0,113.31,113.51,42670.0,109.201,109.3833,108.7213,108.9132,42670.0
2021-12-29 15:55:00,113.52,113.6,113.29,113.31,74423.0,108.9228,108.9995,108.7021,108.7213,74423.0
2021-12-30 09:30:00,113.41,114.03,113.4,114.03,10951.0,108.8172,109.4121,108.8076,109.4121,10951.0
2021-12-30 09:35:00,114.15,114.69,114.1,114.59,8028.0,109.5272,110.0454,109.4793,109.9494,8028.0
2021-12-30 09:40:00,114.5,114.57,114.07,114.28,4292.0,109.8631,109.9302,109.4505,109.652,4292.0
2021-12-30 09:45:00,114.18,114.41,114.12,114.28,1561.0,109.556,109.7767,109.4985,109.652,1561.0
2021-12-30 09:50:00,114.33,114.5,114.14,114.23,7224.0,109.7,109.8631,109.5176,109.604,7224.0
2021-12-30 09:55:00,114.25,114.44,114.22,114.35,3328.0,109.6232,109.8055,109.5944,109.7191,3328.0
2021-12-30 10:00:00,114.45,114.57,114.33,114.38,5062.0,109.8151,109.9302,109.7,109.7479,5062.0
2021-12-30 10:05:00,114.34,114.53,114.34,114.4,6207.0,109.7095,109.8919,109.7095,109.7671,6207.0
2021-12-30 10:10:00,114.43,114.45,114.33,114.42,2883.0,109.7959,109.8151,109.7,109.7863,2883.0
2021-12-30 10:15:00,114.39,114.81,114.37,114.76,5088.0,109.7575,110.1605,109.7383,110.1125,5088.0
2021-12-30 10:20:00,114.74,114.74,114.5,114.68,2988.0,110.0933,110.0933,109.8631,110.0358,2988.0
2021-12-30 10:25:00,114.68,114.68,114.41,114.41,3680.0,110.0358,110.0358,109.7767,109.7767,3680.0
2021-12-30 10:30:00,114.46,114.6,114.38,114.57,3246.0,109.8247,109.959,109.7479,109.9302,3246.0
2021-12-30 10:35:00,114.54,114.68,114.48,114.51,4417.0,109.9014,110.0358,109.8439,109.8727,4417.0
2021-12-30 10:40:00,114.51,114.69,114.48,114.61,3553.0,109.8727,110.0454,109.8439,109.9686,3553.0
2021-12-30 10:45:00,114.59,114.64,114.49,114.62,6444.0,109.9494,109.9974,109.8535,109.9782,6444.0
2021-12-30 10:50:00,114.62,114.71,114.45,114.48,7130.0,109.9782,110.0646,109.8151,109.8439,7130.0
2021-12-30 10:55:00,114.48,114.5,114.3,114.5,8817.0,109.8439,109.8631,109.6712,109.8631,8817.0
2021-12-30 11:00:00,114.5,114.62,114.47,114.62,19487.0,109.8631,109.9782,109.8343,109.9782,19487.0
2021-12-30 11:05:00,114.6,114.64,114.44,114.44,3102.0,109.959,109.9974,109.8055,109.8055,3102.0
2021-12-30 11:10:00,114.47,114.5,114.31,114.32,7033.0,109.8343,109.8631,109.6808,109.6904,7033.0
2021-12-30 11:15:00,114.32,114.47,114.31,114.41,5265.0,109.6904,109.8343,109.6808,109.7767,5265.0
2021-12-30 11:20:00,114.38,114.44,114.37,114.43,1900.0,109.7479,109.8055,109.7383,109.7959,1900.0
2021-12-30 11:25:00,114.43,114.51,114.4,114.5,4275.0,109.7959,109.8727,109.7671,109.8631,4275.0
2021-12-30 11:30:00,114.54,114.59,114.44,114.55,2700.0,109.9014,109.9494,109.8055,109.911,2700.0
2021-12-30 11:35:00,114.53,114.59,114.52,114.55,2563.0,109.8919,109.9494,109.8823,109.911,2563.0
2021-12-30 11:40:00,114.52,114.54,114.42,114.53,4328.0,109.8823,109.9014,109.7863,109.8919,4328.0
2021-12-30 11:45:00,114.57,114.6,114.51,114.59,1900.0,109.9302,109.959,109.8727,109.9494,1900.0
2021-12-30 11:50:00,114.56,114.77,114.54,114.77,3145.0,109.9206,110.1221,109.9014,110.1221,3145.0
2021-12-30 11:55:00,114.77,114.83,114.71,114.71,3895.0,110.1221,110.1797,110.0646,110.0646,3895.0
2021-12-30 12:00:00,114.75,114.75,114.64,114.72,9533.0,110.1029,110.1029,109.9974,110.0742,9533.0
2021-12-30 12:05:00,114.74,114.84,114.64,114.64,7113.0,110.0933,110.1893,109.9974,109.9974,7113.0
2021-12-30 12:10:00,114.64,114.68,114.56,114.58,2850.0,109.9974,110.0358,109.9206,109.9398,2850.0
2021-12-30 12:15:00,114.62,114.65,114.5,114.51,2921.0,109.9782,110.007,109.8631,109.8727,2921.0
2021-12-30 12:20:00,114.53,114.56,114.47,114.54,1200.0,109.8919,109.9206,109.8343,109.9014,1200.0
2021-12-30 12:25:00,114.56,114.58,114.45,114.52,2693.0,109.9206,109.9398,109.8151,109.8823,2693.0
2021-12-30 12:30:00,114.53,114.54,114.38,114.38,2300.0,109.8919,109.9014,109.7479,109.7479,2300.0
2021-12-30 12:35:00,114.4,114.54,114.38,114.49,2837.0,109.7671,109.9014,109.7479,109.8535,2837.0
2021-12-30 12:40:00,114.49,114.57,114.46,114.56,2085.0,109.8535,109.9302,109.8247,109.9206,2085.0
2021-12-30 12:45:00,114.59,114.75,114.59,114.75,1504.0,109.9494,110.1029,109.9494,110.1029,1504.0
2021-12-30 12:50:00,114.76,114.77,114.71,114.77,2505.0,110.1125,110.1221,110.0646,110.1221,2505.0
2021-12-30 12:55:00,114.77,114.77,114.69,114.72,3242.0,110.1221,110.1221,110.0454,110.0742,3242.0
2021-12-30 13:00:00,114.7,114.73,114.69,114.71,1600.0,110.055,110.0838,110.0454,110.0646,1600.0
2021-12-30 13:05:00,114.7,114.72,114.64,114.7,2000.0,110.055,110.0742,109.9974,110.055,2000.0
2021-12-30 13:10:00,114.72,114.72,114.59,114.62,1700.0,110.0742,110.0742,109.9494,109.9782,1700.0
2021-12-30 13:15:00,114.57,114.57,114.37,114.4,6539.0,109.9302,109.9302,109.7383,109.7671,6539.0
2021-12-30 13:20:00,114.44,114.45,114.4,114.4,4140.0,109.8055,109.8151,109.7671,109.7671,4140.0
2021-12-30 13:25:00,114.45,114.48,114.41,114.48,3900.0,109.8151,109.8439,109.7767,109.8439,3900.0
2021-12-30 13:30:00,114.49,114.6,114.49,114.6,4663.0,109.8535,109.959,109.8535,109.959,4663.0
2021-12-30 13:35:00,114.6,114.66,114.57,114.64,2390.0,109.959,110.0166,109.9302,109.9974,2390.0
2021-12-30 13:40:00,114.64,114.73,114.59,114.7,3676.0,109.9974,110.0838,109.9494,110.055,3676.0
2021-12-30 13:45:00,114.7,114.87,114.7,114.77,7564.0,110.055,110.2181,110.055,110.1221,7564.0
2021-12-30 13:50:00,114.78,114.93,114.78,114.88,4985.0,110.1317,110.2757,110.1317,110.2277,4985.0
2021-12-30 13:55:00,114.86,114.86,114.75,114.75,1600.0,110.2085,110.2085,110.1029,110.1029,1600.0
2021-12-30 14:00:00,114.75,114.75,114.62,114.62,3200.0,110.1029,110.1029,109.9782,109.9782,3200.0
2021-12-30 14:05:00,114.63,114.64,114.53,114.62,2550.0,109.9878,109.9974,109.8919,109.9782,2550.0
2021-12-30 14:10:00,114.58,114.62,114.52,114.54,2816.0,109.9398,109.9782,109.8823,109.9014,2816.0
2021-12-30 14:15:00,114.53,114.57,114.52,114.57,2113.0,109.8919,109.9302,109.8823,109.9302,2113.0
2021-12-30 14:20:00,114.62,114.79,114.62,114.79,6536.0,109.9782,110.1413,109.9782,110.1413,6536.0
2021-12-30 14:25:00,114.78,114.83,114.78,114.81,3425.0,110.1317,110.1797,110.1317,110.1605,3425.0
2021-12-30 14:30:00,114.79,114.82,114.73,114.79,4693.0,110.1413,110.1701,110.0838,110.1413,4693.0
2021-12-30 14:35:00,114.81,114.86,114.75,114.85,3617.0,110.1605,110.2085,110.1029,110.1989,3617.0
2021-12-30 14:40:00,114.84,114.84,114.73,114.73,4672.0,110.1893,110.1893,110.0838,110.0838,4672.0
2021-12-30 14:45:00,114.76,114.76,114.59,114.6,3488.0,110.1125,110.1125,109.9494,109.959,3488.0
2021-12-30 14:50:00,114.63,114.68,114.62,114.64,2888.0,109.9878,110.0358,109.9782,109.9974,2888.0
2021-12-30 14:55:00,114.65,114.71,114.64,114.7,3799.0,110.007,110.0646,109.9974,110.055,3799.0
2021-12-30 15:00:00,114.71,114.75,114.62,114.75,3915.0,110.0646,110.1029,109.9782,110.1029,3915.0
2021-12-30 15:05:00,114.73,114.73,114.53,114.55,5990.0,110.0838,110.0838,109.8919,109.911,5990.0
2021-12-30 15:10:00,114.54,114.54,114.44,114.46,6547.0,109.9014,109.9014,109.8055,109.8247,6547.0
2021-12-30 15:15:00,114.45,114.49,114.38,114.43,6119.0,109.8151,109.8535,109.7479,109.7959,6119.0
2021-12-30 15:20:00,114.42,114.53,114.4,114.47,4079.0,109.7863,109.8919,109.7671,109.8343,4079.0
2021-12-30 15:25:00,114.44,114.56,114.44,114.53,10005.0,109.8055,109.9206,109.8055,109.8919,10005.0
2021-12-30 15:30:00,114.54,114.58,114.39,114.39,9345.0,109.9014,109.9398,109.7575,109.7575,9345.0
2021-12-30 15:35:00,114.39,114.41,114.33,114.41,7230.0,109.7575,109.7767,109.7,109.7767,7230.0
2021-12-30 15:40:00,114.41,114.42,114.22,114.33,11707.0,109.7767,109.7863,109.5944,109.7,11707.0
2021-12-30 15:45:00,114.33,114.38,114.25,114.35,11650.0,109.7,109.7479,109.6232,109.7191,11650.0
2021-12-30 15:50:00,114.35,114.39,114.13,114.21,18288.0,109.7191,109.7575,109.5081,109.5848,18288.0
2021-12-30 15:55:00,114.21,114.31,114.16,114.27,51392.0,109.5848,109.6808,109.5368,109.6424,51392.0
2021-12-31 09:30:00,114.27,114.85,114.27,114.84,12922.0,109.6424,110.1989,109.6424,110.1893,12922.0
2021-12-31 09:35:00,114.78,114.82,114.45,114.47,5646.0,110.1317,110.1701,109.8151,109.8343,5646.0
2021-12-31 09:40:00,114.48,114.74,114.21,114.21,4315.0,109.8439,110.0933,109.5848,109.5848,4315.0
2021-12-31 09:45:00,114.25,114.25,113.77,113.96,5739.0,109.6232,109.6232,109.1626,109.3449,5739.0
2021-12-31 09:50:00,113.97,114.37,113.97,114.37,3728.0,109.3545,109.7383,109.3545,109.7383,3728.0
2021-12-31 09:55:00,114.27,114.35,113.98,113.98,2408.0,109.6424,109.7191,109.3641,109.3641,2408.0
2021-12-31 10:00:00,114.08,114.25,114.01,114.24,8052.0,109.4601,109.6232,109.3929,109.6136,8052.0
2021-12-31 10:05:00,114.27,114.42,114.23,114.33,5254.0,109.6424,109.7863,109.604,109.7,5254.0
2021-12-31 10:10:00,114.31,114.32,114.14,114.16,2106.0,109.6808,109.6904,109.5176,109.5368,2106.0
2021-12-31 10:15:00,114.18,114.2,114.04,114.19,2570.0,109.556,109.5752,109.4217,109.5656,2570.0
2021-12-31 10:20:00,114.15,114.19,113.86,113.9,4545.0,109.5272,109.5656,109.249,109.2874,4545.0
2021-12-31 10:25:00,113.83,114.19,113.82,114.17,1600.0,109.2202,109.5656,109.2106,109.5464,1600.0
2021-12-31 10:30:00,114.16,114.16,113.9,113.97,2600.0,109.5368,109.5368,109.2874,109.3545,2600.0
2021-12-31 10:35:00,113.94,114.08,113.93,114.0,4050.0,109.3257,109.4601,109.3162,109.3833,4050.0
2021-12-31 10:40:00,113.96,113.98,113.87,113.91,2035.0,109.3449,109.3641,109.2586,109.297,2035.0
2021-12-31 10:45:00,113.94,113.97,113.85,113.97,5002.0,109.3257,109.3545,109.2394,109.3545,5002.0
2021-12-31 10:50:00,113.96,114.0,113.89,114.0,11757.0,109.3449,109.3833,109.2778,109.3833,11757.0
2021-12-31 10:55:00,114.0,114.18,113.98,114.16,6887.0,109.3833,109.556,109.3641,109.5368,6887.0
2021-12-31 11:00:00,114.16,114.29,114.12,114.16,7253.0,109.5368,109.6616,109.4985,109.5368,7253.0
2021-12-31 11:05:00,114.18,114.27,114.04,114.18,11100.0,109.556,109.6424,109.4217,109.556,11100.0
2021-12-31 11:10:00,114.2,114.38,114.2,114.25,7118.0,109.5752,109.7479,109.5752,109.6232,7118.0
2021-12-31 11:15:00,114.25,114.32,114.25,114.32,1700.0,109.6232,109.6904,109.6232,109.6904,1700.0
2021-12-31 11:20:00,114.31,114.46,114.29,114.46,2516.0,109.6808,109.8247,109.6616,109.8247,2516.0
2021-12-31 11:25:00,114.44,114.49,114.39,114.39,3014.0,109.8055,109.8535,109.7575,109.7575,3014.0
2021-12-31 11:30:00,114.39,114.41,114.32,114.34,2584.0,109.7575,109.7767,109.6904,109.7095,2584.0
2021-12-31 11:35:00,114.37,114.38,114.19,114.2,4178.0,109.7383,109.7479,109.5656,109.5752,4178.0
2021-12-31 11:40:00,114.18,114.18,114.04,114.04,6033.0,109.556,109.556,109.4217,109.4217,6033.0
2021-12-31 11:45:00,114.07,114.18,114.07,114.18,8277.0,109.4505,109.556,109.4505,109.556,8277.0
2021-12-31 11:50:00,114.15,114.16,114.04,114.11,3704.0,109.5272,109.5368,109.4217,109.4889,3704.0
2021-12-31 11:55:00,114.14,114.19,113.96,113.97,2425.0,109.5176,109.5656,109.3449,109.3545,2425.0
2021-12-31 12:00:00,113.97,114.1,113.89,114.05,9050.0,109.3545,109.4793,109.2778,109.4313,9050.0
2021-12-31 12:05:00,114.08,114.16,114.08,114.14,2495.0,109.4601,109.5368,109.4601,109.5176,2495.0
2021-12-31 12:10:00,114.12,114.18,114.1,114.17,3165.0,109.4985,109.556,109.4793,109.5464,3165.0
2021-12-31 12:15:00,114.15,114.17,114.0,114.03,2501.0,109.5272,109.5464,109.3833,109.4121,2501.0
2021-12-31 12:20:00,114.06,114.1,114.0,114.1,2524.0,109.4409,109.4793,109.3833,109.4793,2524.0
2021-12-31 12:25:00,114.06,114.12,114.04,114.05,2900.0,109.4409,109.4985,109.4217,109.4313,2900.0
2021-12-31 12:30:00,114.06,114.12,114.05,114.07,2921.0,109.4409,109.4985,109.4313,109.4505,2921.0
2021-12-31 12:35:00,114.12,114.28,114.12,114.25,3561.0,109.4985,109.652,109.4985,109.6232,3561.0
2021-12-31 12:40:00,114.25,114.32,114.23,114.28,2694.0,109.6232,109.6904,109.604,109.652,2694.0
2021-12-31 12:45:00,114.3,114.3,114.21,114.22,1246.0,109.6712,109.6712,109.5848,109.5944,1246.0
2021-12-31 12:50:00,114.26,114.34,114.26,114.3,3258.0,109.6328,109.7095,109.6328,109.6712,3258.0
2021-12-31 12:55:00,114.32,114.59,114.32,114.59,2682.0,109.6904,109.9494,109.6904,109.9494,2682.0
2021-12-31 13:00:00,114.55,114.56,114.46,114.51,1805.0,109.911,109.9206,109.8247,109.8727,1805.0
2021-12-31 13:05:00,114.5,114.53,114.4,114.44,3241.0,109.8631,109.8919,109.7671,109.8055,3241.0
2021-12-31 13:10:00,114.42,114.47,114.41,114.44,1622.0,109.7863,109.8343,109.7767,109.8055,1622.0
2021-12-31 13:15:00,114.43,114.43,114.34,114.35,4761.0,109.7959,109.7959,109.7095,109.7191,4761.0
2021-12-31 13:20:00,114.34,114.44,114.32,114.36,13840.0,109.7095,109.8055,109.6904,109.7287,13840.0
2021-12-31 13:25:00,114.37,114.49,114.29,114.44,5861.0,109.7383,109.8535,109.6616,109.8055,5861.0
2021-12-31 13:30:00,114.43,114.6,114.35,114.6,10110.0,109.7959,109.959,109.7191,109.959,10110.0
2021-12-31 13:35:00,114.58,114.58,114.4,114.43,7009.0,109.9398,109.9398,109.7671,109.7959,7009.0
2021-12-31 13:40:00,114.43,114.47,114.36,114.43,5612.0,109.7959,109.8343,109.7287,109.7959,5612.0
2021-12-31 13:45:00,114.42,114.63,114.42,114.56,12748.0,109.7863,109.9878,109.7863,109.9206,12748.0
2021-12-31 13:50:00,114.52,114.64,114.52,114.64,701.0,109.8823,109.9974,109.8823,109.9974,701.0
2021-12-31 13:55:00,114.7,114.83,114.67,114.83,3180.0,110.055,110.1797,110.0262,110.1797,3180.0
2021-12-31 14:00:00,114.8,114.82,114.72,114.75,3000.0,110.1509,110.1701,110.0742,110.1029,3000.0
2021-12-31 14:05:00,114.74,114.81,114.71,114.75,3344.0,110.0933,110.1605,110.0646,110.1029,3344.0
2021-12-31 14:10:00,114.75,114.78,114.72,114.75,3100.0,110.1029,110.1317,110.0742,110.1029,3100.0
2021-12-31 14:15:00,114.72,114.72,114.59,114.66,2693.0,110.0742,110.0742,109.9494,110.0166,2693.0
2021-12-31 14:20:00,114.66,114.68,114.63,114.68,1331.0,110.0166,110.0358,109.9878,110.0358,1331.0
2021-12-31 14:25:00,114.7,114.78,114.67,114.78,2473.0,110.055,110.1317,110.0262,110.1317,2473.0
2021-12-31 14:30:00,114.78,114.86,114.76,114.76,3958.0,110.1317,110.2085,110.1125,110.1125,3958.0
2021-12-31 14:35:00,114.75,114.75,114.65,114.69,2392.0,110.1029,110.1029,110.007,110.0454,2392.0
2021-12-31 14:40:00,114.65,114.65,114.61,114.61,2789.0,110.007,110.007,109.9686,109.9686,2789.0
2021-12-31 14:45:00,114.59,114.66,114.57,114.59,2339.0,109.9494,110.0166,109.9302,109.9494,2339.0
2021-12-31 14:50:00,114.6,114.66,114.59,114.66,3016.0,109.959,110.0166,109.9494,110.0166,3016.0
2021-12-31 14:55:00,114.67,114.68,114.56,114.63,5260.0,110.0262,110.0358,109.9206,109.9878,5260.0
2021-12-31 15:00:00,114.68,114.75,114.64,114.69,5274.0,110.0358,110.1029,109.9974,110.0454,5274.0
2021-12-31 15:05:00,114.69,114.8,114.67,114.77,2529.0,110.0454,110.1509,110.0262,110.1221,2529.0
2021-12-31 15:10:00,114.78,114.81,114.65,114.71,6237.0,110.1317,110.1605,110.007,110.0646,6237.0
2021-12-31 15:15:00,114.74,114.87,114.72,114.82,2964.0,110.0933,110.2181,110.0742,110.1701,2964.0
2021-12-31 15:20:00,114.87,114.88,114.76,114.88,4175.0,110.2181,110.2277,110.1125,110.2277,4175.0
2021-12-31 15:25:00,114.9,114.95,114.87,114.89,7255.0,110.2469,110.2948,110.2181,110.2373,7255.0
2021-12-31 15:30:00,114.9,114.92,114.73,114.83,6655.0,110.2469,110.2661,110.0838,110.1797,6655.0
2021-12-31 15:35:00,114.83,115.04,114.81,115.04,8919.0,110.1797,110.3812,110.1605,110.3812,8919.0
2021-12-31 15:40:00,115.0,115.02,114.88,114.97,9518.0,110.3428,110.362,110.2277,110.314,9518.0
2021-12-31 15:45:00,114.97,115.1,114.9,114.9,11058.0,110.314,110.4388,110.2469,110.2469,11058.0
2021-12-31 15:50:00,114.89,114.89,114.19,114.21,38630.0,110.2373,110.2373,109.5656,109.5848,38630.0
2021-12-31 15:55:00,114.19,114.34,114.13,114.28,95975.0,109.5656,109.7095,109.5081,109.652,95975.0
2022-01-03 09:30:00,113.25,114.15,113.14,114.1,53872.0,108.6637,109.5272,108.5581,109.4793,53872.0
2022-01-03 09:35:00,114.35,114.66,114.15,114.65,8779.0,109.7191,110.0166,109.5272,110.007,8779.0
2022-01-03 09:40:00,114.6,114.84,114.24,114.33,9013.0,109.959,110.1893,109.6136,109.7,9013.0
2022-01-03 09:45:00,114.45,114.57,114.1,114.15,7675.0,109.8151,109.9302,109.4793,109.5272,7675.0
2022-01-03 09:50:00,114.26,114.48,113.97,114.17,5953.0,109.6328,109.8439,109.3545,109.5464,5953.0
2022-01-03 09:55:00,114.15,114.45,114.15,114.45,7280.0,109.5272,109.8151,109.5272,109.8151,7280.0
2022-01-03 10:00:00,114.67,114.68,114.14,114.28,8021.0,110.0262,110.0358,109.5176,109.652,8021.0
2022-01-03 10:05:00,114.34,114.62,114.26,114.43,11998.0,109.7095,109.9782,109.6328,109.7959,11998.0
2022-01-03 10:10:00,114.51,115.22,114.51,115.21,6448.0,109.8727,110.5539,109.8727,110.5443,6448.0
2022-01-03 10:15:00,115.17,115.17,114.7,114.81,6940.0,110.5059,110.5059,110.055,110.1605,6940.0
2022-01-03 10:20:00,114.72,114.97,114.57,114.97,5382.0,110.0742,110.314,109.9302,110.314,5382.0
2022-01-03 10:25:00,114.94,115.03,114.82,114.97,7893.0,110.2853,110.3716,110.1701,110.314,7893.0
2022-01-03 10:30:00,115.02,115.02,114.41,114.67,14587.0,110.362,110.362,109.7767,110.0262,14587.0
2022-01-03 10:35:00,114.63,114.81,114.59,114.78,6148.0,109.9878,110.1605,109.9494,110.1317,6148.0
2022-01-03 10:40:00,114.75,114.75,114.53,114.61,5842.0,110.1029,110.1029,109.8919,109.9686,5842.0
2022-01-03 10:45:00,114.6,114.84,114.31,114.36,20482.0,109.959,110.1893,109.6808,109.7287,20482.0
2022-01-03 10:50:00,114.37,114.63,114.31,114.6,5817.0,109.7383,109.9878,109.6808,109.959,5817.0
2022-01-03 10:55:00,114.54,114.65,114.31,114.57,7867.0,109.9014,110.007,109.6808,109.9302,7867.0
2022-01-03 11:00:00,114.59,114.66,114.35,114.39,17939.0,109.9494,110.0166,109.7191,109.7575,17939.0
2022-01-03 11:05:00,114.28,114.36,114.12,114.13,22170.0,109.652,109.7287,109.4985,109.5081,22170.0
2022-01-03 11:10:00,114.11,114.11,113.87,114.02,5395.0,109.4889,109.4889,109.2586,109.4025,5395.0
2022-01-03 11:15:00,114.06,114.16,113.98,114.07,4666.0,109.4409,109.5368,109.3641,109.4505,4666.0
2022-01-03 11:20:00,114.08,114.29,114.03,114.13,17926.0,109.4601,109.6616,109.4121,109.5081,17926.0
2022-01-03 11:25:00,114.11,114.15,113.74,113.79,26522.0,109.4889,109.5272,109.1338,109.1818,26522.0
2022-01-03 11:30:00,113.81,113.92,113.49,113.51,9482.0,109.201,109.3066,108.894,108.9132,9482.0
2022-01-03 11:35:00,113.52,113.54,113.35,113.5,4329.0,108.9228,108.9419,108.7596,108.9036,4329.0
2022-01-03 11:40:00,113.48,113.79,113.48,113.79,5090.0,108.8844,109.1818,108.8844,109.1818,5090.0
2022-01-03 11:45:00,113.82,113.97,113.78,113.78,8299.0,109.2106,109.3545,109.1722,109.1722,8299.0
2022-01-03 11:50:00,113.67,113.79,113.61,113.76,2744.0,109.0667,109.1818,109.0091,109.153,2744.0
2022-01-03 11:55:00,113.76,113.77,113.6,113.61,4935.0,109.153,109.1626,108.9995,109.0091,4935.0
2022-01-03 12:00:00,113.59,113.61,113.34,113.34,7680.0,108.9899,109.0091,108.75,108.75,7680.0
2022-01-03 12:05:00,113.28,113.36,113.21,113.31,9295.0,108.6925,108.7692,108.6253,108.7213,9295.0
2022-01-03 12:10:00,113.26,113.26,113.03,113.06,10283.0,108.6733,108.6733,108.4526,108.4814,10283.0
2022-01-03 12:15:00,113.07,113.19,113.01,113.15,16035.0,108.491,108.6061,108.4334,108.5677,16035.0
2022-01-03 12:20:00,113.14,113.34,113.12,113.25,6497.0,108.5581,108.75,108.539,108.6637,6497.0
2022-01-03 12:25:00,113.26,113.33,113.21,113.31,5274.0,108.6733,108.7405,108.6253,108.7213,5274.0
2022-01-03 12:30:00,113.3,113.3,113.12,113.14,5346.0,108.7117,108.7117,108.539,108.5581,5346.0
2022-01-03 12:35:00,113.14,113.16,113.02,113.02,8695.0,108.5581,108.5773,108.443,108.443,8695.0
2022-01-03 12:40:00,113.03,113.08,112.89,113.05,6961.0,108.4526,108.5006,108.3183,108.4718,6961.0
2022-01-03 12:45:00,113.05,113.13,112.98,113.13,4612.0,108.4718,108.5486,108.4046,108.5486,4612.0
2022-01-03 12:50:00,113.19,113.21,113.09,113.1,2564.0,108.6061,108.6253,108.5102,108.5198,2564.0
2022-01-03 12:55:00,113.13,113.38,113.13,113.22,9905.0,108.5486,108.7884,108.5486,108.6349,9905.0
2022-01-03 13:00:00,113.25,113.3,113.14,113.16,4249.0,108.6637,108.7117,108.5581,108.5773,4249.0
2022-01-03 13:05:00,113.12,113.13,112.98,112.98,3746.0,108.539,108.5486,108.4046,108.4046,3746.0
2022-01-03 13:10:00,113.0,113.24,112.98,113.1,9149.0,108.4238,108.6541,108.4046,108.5198,9149.0
2022-01-03 13:15:00,113.05,113.09,112.96,113.05,9963.0,108.4718,108.5102,108.3854,108.4718,9963.0
2022-01-03 13:20:00,113.11,113.16,113.08,113.13,12758.0,108.5294,108.5773,108.5006,108.5486,12758.0
2022-01-03 13:25:00,113.12,113.21,113.12,113.21,4361.0,108.539,108.6253,108.539,108.6253,4361.0
2022-01-03 13:30:00,113.25,113.28,113.23,113.26,1900.0,108.6637,108.6925,108.6445,108.6733,1900.0
2022-01-03 13:35:00,113.31,113.43,113.29,113.34,9125.0,108.7213,108.8364,108.7021,108.75,9125.0
2022-01-03 13:40:00,113.35,113.39,113.21,113.38,5900.0,108.7596,108.798,108.6253,108.7884,5900.0
2022-01-03 13:45:00,113.38,113.46,113.3,113.37,5085.0,108.7884,108.8652,108.7117,108.7788,5085.0
2022-01-03 13:50:00,113.39,113.42,113.06,113.25,15036.0,108.798,108.8268,108.4814,108.6637,15036.0
2022-01-03 13:55:00,113.31,113.51,113.31,113.5,4648.0,108.7213,108.9132,108.7213,108.9036,4648.0
2022-01-03 14:00:00,113.52,113.62,113.52,113.59,4725.0,108.9228,109.0187,108.9228,108.9899,4725.0
2022-01-03 14:05:00,113.59,113.62,113.58,113.62,5041.0,108.9899,109.0187,108.9803,109.0187,5041.0
2022-01-03 14:10:00,113.67,113.75,113.52,113.57,7854.0,109.0667,109.1434,108.9228,108.9707,7854.0
2022-01-03 14:15:00,113.56,113.61,113.48,113.5,4721.0,108.9611,109.0091,108.8844,108.9036,4721.0
2022-01-03 14:20:00,113.55,113.56,113.45,113.49,4591.0,108.9515,108.9611,108.8556,108.894,4591.0
2022-01-03 14:25:00,113.48,113.54,113.4,113.52,3247.0,108.8844,108.9419,108.8076,108.9228,3247.0
2022-01-03 14:30:00,113.56,113.59,113.41,113.49,8789.0,108.9611,108.9899,108.8172,108.894,8789.0
2022-01-03 14:35:00,113.49,113.49,113.31,113.37,9690.0,108.894,108.894,108.7213,108.7788,9690.0
2022-01-03 14:40:00,113.36,113.72,113.32,113.7,15968.0,108.7692,109.1147,108.7309,109.0955,15968.0
2022-01-03 14:45:00,113.75,113.78,113.68,113.73,9034.0,109.1434,109.1722,109.0763,109.1243,9034.0
2022-01-03 14:50:00,113.75,113.79,113.57,113.66,5891.0,109.1434,109.1818,108.9707,109.0571,5891.0
2022-01-03 14:55:00,113.68,113.74,113.62,113.7,5268.0,109.0763,109.1338,109.0187,109.0955,5268.0
2022-01-03 15:00:00,113.69,113.75,113.65,113.69,4370.0,109.0859,109.1434,109.0475,109.0859,4370.0
2022-01-03 15:05:00,113.74,113.77,113.65,113.77,4562.0,109.1338,109.1626,109.0475,109.1626,4562.0
2022-01-03 15:10:00,113.74,113.76,113.6,113.6,6004.0,109.1338,109.153,108.9995,108.9995,6004.0
2022-01-03 15:15:00,113.61,113.65,113.52,113.59,15390.0,109.0091,109.0475,108.9228,108.9899,15390.0
2022-01-03 15:20:00,113.59,113.65,113.47,113.53,8305.0,108.9899,109.0475,108.8748,108.9324,8305.0
2022-01-03 15:25:00,113.52,113.69,113.49,113.69,15416.0,108.9228,109.0859,108.894,109.0859,15416.0
2022-01-03 15:30:00,113.7,113.7,113.53,113.64,16524.0,109.0955,109.0955,108.9324,109.0379,16524.0
2022-01-03 15:35:00,113.63,113.7,113.51,113.56,8506.0,109.0283,109.0955,108.9132,108.9611,8506.0
2022-01-03 15:40:00,113.63,113.63,113.34,113.36,10276.0,109.0283,109.0283,108.75,108.7692,10276.0
2022-01-03 15:45:00,113.35,113.51,113.34,113.51,37837.0,108.7596,108.9132,108.75,108.9132,37837.0
2022-01-03 15:50:00,113.51,113.55,113.17,113.19,61359.0,108.9132,108.9515,108.5869,108.6061,61359.0
2022-01-03 15:55:00,113.18,113.21,113.0,113.12,123160.0,108.5965,108.6253,108.4238,108.539,123160.0
2022-01-04 09:30:00,113.79,114.43,113.72,114.38,61221.0,109.1818,109.7959,109.1147,109.7479,61221.0
2022-01-04 09:35:00,114.3,114.66,114.06,114.64,19737.0,109.6712,110.0166,109.4409,109.9974,19737.0
2022-01-04 09:40:00,114.64,114.64,114.09,114.17,18650.0,109.9974,109.9974,109.4697,109.5464,18650.0
2022-01-04 09:45:00,114.14,114.4,114.01,114.01,16369.0,109.5176,109.7671,109.3929,109.3929,16369.0
2022-01-04 09:50:00,113.96,113.98,113.68,113.97,5738.0,109.3449,109.3641,109.0763,109.3545,5738.0
2022-01-04 09:55:00,113.98,113.99,113.72,113.74,4979.0,109.3641,109.3737,109.1147,109.1338,4979.0
2022-01-04 10:00:00,113.76,114.03,113.64,113.87,12817.0,109.153,109.4121,109.0379,109.2586,12817.0
2022-01-04 10:05:00,113.83,113.92,113.71,113.72,11389.0,109.2202,109.3066,109.1051,109.1147,11389.0
2022-01-04 10:10:00,113.71,113.74,113.2,113.2,14435.0,109.1051,109.1338,108.6157,108.6157,14435.0
2022-01-04 10:15:00,113.3,113.35,112.8,113.33,3040.0,108.7117,108.7596,108.2319,108.7405,3040.0
2022-01-04 10:20:00,113.36,113.45,113.03,113.15,3973.0,108.7692,108.8556,108.4526,108.5677,3973.0
2022-01-04 10:25:00,113.24,113.27,112.96,113.09,12924.0,108.6541,108.6829,108.3854,108.5102,12924.0
2022-01-04 10:30:00,113.14,113.59,113.1,113.44,32104.0,108.5581,108.9899,108.5198,108.846,32104.0
2022-01-04 10:35:00,113.41,113.7,113.39,113.43,9144.0,108.8172,109.0955,108.798,108.8364,9144.0
2022-01-04 10:40:00,113.44,113.66,113.33,113.39,7837.0,108.846,109.0571,108.7405,108.798,7837.0
2022-01-04 10:45:00,113.33,113.63,113.33,113.63,20589.0,108.7405,109.0283,108.7405,109.0283,20589.0
2022-01-04 10:50:00,113.61,113.72,113.61,113.63,2520.0,109.0091,109.1147,109.0091,109.0283,2520.0
2022-01-04 10:55:00,113.57,113.7,113.32,113.7,5709.0,108.9707,109.0955,108.7309,109.0955,5709.0
2022-01-04 11:00:00,113.68,113.68,113.42,113.63,11284.0,109.0763,109.0763,108.8268,109.0283,11284.0
2022-01-04 11:05:00,113.65,113.91,113.65,113.81,8906.0,109.0475,109.297,109.0475,109.201,8906.0
2022-01-04 11:10:00,113.79,113.9,113.65,113.71,13688.0,109.1818,109.2874,109.0475,109.1051,13688.0
2022-01-04 11:15:00,113.69,113.89,113.68,113.85,7476.0,109.0859,109.2778,109.0763,109.2394,7476.0
2022-01-04 11:20:00,113.79,113.94,113.77,113.83,45664.0,109.1818,109.3257,109.1626,109.2202,45664.0
2022-01-04 11:25:00,113.77,113.89,113.72,113.77,51860.0,109.1626,109.2778,109.1147,109.1626,51860.0
2022-01-04 11:30:00,113.74,113.8,113.47,113.68,7060.0,109.1338,109.1914,108.8748,109.0763,7060.0
2022-01-04 11:35:00,113.65,113.65,113.42,113.44,3283.0,109.0475,109.0475,108.8268,108.846,3283.0
2022-01-04 11:40:00,113.44,113.62,113.43,113.58,5233.0,108.846,109.0187,108.8364,108.9803,5233.0
2022-01-04 11:45:00,113.6,113.83,113.53,113.77,64973.0,108.9995,109.2202,108.9324,109.1626,64973.0
2022-01-04 11:50:00,113.78,113.78,113.57,113.64,4526.0,109.1722,109.1722,108.9707,109.0379,4526.0
2022-01-04 11:55:00,113.67,113.72,113.59,113.71,5666.0,109.0667,109.1147,108.9899,109.1051,5666.0
2022-01-04 12:00:00,113.7,113.84,113.69,113.75,8096.0,109.0955,109.2298,109.0859,109.1434,8096.0
2022-01-04 12:05:00,113.75,113.8,113.64,113.64,7060.0,109.1434,109.1914,109.0379,109.0379,7060.0
2022-01-04 12:10:00,113.66,113.71,113.53,113.58,5151.0,109.0571,109.1051,108.9324,108.9803,5151.0
2022-01-04 12:15:00,113.6,113.79,113.58,113.77,29560.0,108.9995,109.1818,108.9803,109.1626,29560.0
2022-01-04 12:20:00,113.79,113.79,113.68,113.74,2475.0,109.1818,109.1818,109.0763,109.1338,2475.0
2022-01-04 12:25:00,113.71,113.78,113.69,113.7,5804.0,109.1051,109.1722,109.0859,109.0955,5804.0
2022-01-04 12:30:00,113.67,113.67,113.44,113.54,6591.0,109.0667,109.0667,108.846,108.9419,6591.0
2022-01-04 12:35:00,113.57,113.64,113.51,113.56,5429.0,108.9707,109.0379,108.9132,108.9611,5429.0
2022-01-04 12:40:00,113.48,113.68,113.48,113.68,4155.0,108.8844,109.0763,108.8844,109.0763,4155.0
2022-01-04 12:45:00,113.65,113.86,113.65,113.73,4220.0,109.0475,109.249,109.0475,109.1243,4220.0
2022-01-04 12:50:00,113.74,113.8,113.7,113.72,4344.0,109.1338,109.1914,109.0955,109.1147,4344.0
2022-01-04 12:55:00,113.75,113.8,113.6,113.61,5893.0,109.1434,109.1914,108.9995,109.0091,5893.0
2022-01-04 13:00:00,113.56,113.56,113.46,113.46,1750.0,108.9611,108.9611,108.8652,108.8652,1750.0
2022-01-04 13:05:00,113.52,113.61,113.49,113.49,4261.0,108.9228,109.0091,108.894,108.894,4261.0
2022-01-04 13:10:00,113.49,113.63,113.43,113.54,6526.0,108.894,109.0283,108.8364,108.9419,6526.0
2022-01-04 13:15:00,113.53,113.58,113.44,113.54,2751.0,108.9324,108.9803,108.846,108.9419,2751.0
2022-01-04 13:20:00,113.52,113.62,113.49,113.49,18918.0,108.9228,109.0187,108.894,108.894,18918.0
2022-01-04 13:25:00,113.5,113.69,113.46,113.61,45792.0,108.9036,109.0859,108.8652,109.0091,45792.0
2022-01-04 13:30:00,113.59,113.72,113.46,113.63,16658.0,108.9899,109.1147,108.8652,109.0283,16658.0
2022-01-04 13:35:00,113.56,113.76,113.56,113.76,10008.0,108.9611,109.153,108.9611,109.153,10008.0
2022-01-04 13:40:00,113.72,113.75,113.67,113.75,3766.0,109.1147,109.1434,109.0667,109.1434,3766.0
2022-01-04 13:45:00,113.76,113.84,113.72,113.75,7085.0,109.153,109.2298,109.1147,109.1434,7085.0
2022-01-04 13:50:00,113.72,113.72,113.56,113.57,5457.0,109.1147,109.1147,108.9611,108.9707,5457.0
2022-01-04 13:55:00,113.55,113.55,113.21,113.26,7049.0,108.9515,108.9515,108.6253,108.6733,7049.0
2022-01-04 14:00:00,113.34,113.56,113.34,113.41,8841.0,108.75,108.9611,108.75,108.8172,8841.0
2022-01-04 14:05:00,113.37,113.53,113.37,113.52,8944.0,108.7788,108.9324,108.7788,108.9228,8944.0
2022-01-04 14:10:00,113.52,113.67,113.49,113.54,14631.0,108.9228,109.0667,108.894,108.9419,14631.0
2022-01-04 14:15:00,113.57,113.6,113.4,113.4,10158.0,108.9707,108.9995,108.8076,108.8076,10158.0
2022-01-04 14:20:00,113.47,113.47,113.39,113.42,5373.0,108.8748,108.8748,108.798,108.8268,5373.0
2022-01-04 14:25:00,113.42,113.63,113.42,113.61,9163.0,108.8268,109.0283,108.8268,109.0091,9163.0
2022-01-04 14:30:00,113.61,113.8,113.51,113.56,6596.0,109.0091,109.1914,108.9132,108.9611,6596.0
2022-01-04 14:35:00,113.57,113.6,113.47,113.5,11725.0,108.9707,108.9995,108.8748,108.9036,11725.0
2022-01-04 14:40:00,113.53,113.57,113.47,113.5,6769.0,108.9324,108.9707,108.8748,108.9036,6769.0
2022-01-04 14:45:00,113.49,113.57,113.44,113.57,4214.0,108.894,108.9707,108.846,108.9707,4214.0
2022-01-04 14:50:00,113.56,113.6,113.47,113.48,4429.0,108.9611,108.9995,108.8748,108.8844,4429.0
2022-01-04 14:55:00,113.47,113.6,113.47,113.59,9198.0,108.8748,108.9995,108.8748,108.9899,9198.0
2022-01-04 15:00:00,113.57,113.6,113.5,113.58,7679.0,108.9707,108.9995,108.9036,108.9803,7679.0
2022-01-04 15:05:00,113.51,113.64,113.51,113.61,32210.0,108.9132,109.0379,108.9132,109.0091,32210.0
2022-01-04 15:10:00,113.6,113.8,113.59,113.6,33253.0,108.9995,109.1914,108.9899,108.9995,33253.0
2022-01-04 15:15:00,113.59,113.63,113.48,113.51,16950.0,108.9899,109.0283,108.8844,108.9132,16950.0
2022-01-04 15:20:00,113.5,113.66,113.46,113.48,14377.0,108.9036,109.0571,108.8652,108.8844,14377.0
2022-01-04 15:25:00,113.51,113.52,113.38,113.38,19223.0,108.9132,108.9228,108.7884,108.7884,19223.0
2022-01-04 15:30:00,113.39,113.5,113.29,113.37,24717.0,108.798,108.9036,108.7021,108.7788,24717.0
2022-01-04 15:35:00,113.37,113.4,113.19,113.2,18992.0,108.7788,108.8076,108.6061,108.6157,18992.0
2022-01-04 15:40:00,113.18,113.4,113.13,113.36,25799.0,108.5965,108.8076,108.5486,108.7692,25799.0
2022-01-04 15:45:00,113.38,113.44,113.26,113.29,28896.0,108.7884,108.846,108.6733,108.7021,28896.0
2022-01-04 15:50:00,113.28,113.62,113.24,113.28,50276.0,108.6925,109.0187,108.6541,108.6925,50276.0
2022-01-04 15:55:00,113.27,113.51,113.09,113.13,231862.0,108.6829,108.9132,108.5102,108.5486,231862.0
2022-01-05 09:30:00,113.33,113.77,112.84,113.09,22408.0,108.7405,109.1626,108.2703,108.5102,22408.0
2022-01-05 09:35:00,113.21,113.46,112.76,112.88,11948.0,108.6253,108.8652,108.1935,108.3087,11948.0
2022-01-05 09:40:00,112.89,113.28,112.79,112.96,8352.0,108.3183,108.6925,108.2223,108.3854,8352.0
2022-01-05 09:45:00,113.17,113.31,113.02,113.11,10211.0,108.5869,108.7213,108.443,108.5294,10211.0
2022-01-05 09:50:00,113.25,113.29,112.94,112.94,5206.0,108.6637,108.7021,108.3662,108.3662,5206.0
2022-01-05 09:55:00,112.83,112.98,112.78,112.93,5517.0,108.2607,108.4046,108.2127,108.3566,5517.0
2022-01-05 10:00:00,112.92,113.16,112.81,113.07,12893.0,108.3471,108.5773,108.2415,108.491,12893.0
2022-01-05 10:05:00,113.1,113.34,113.02,113.02,37346.0,108.5198,108.75,108.443,108.443,37346.0
2022-01-05 10:10:00,113.02,113.23,113.02,113.07,11860.0,108.443,108.6445,108.443,108.491,11860.0
2022-01-05 10:15:00,113.07,113.1,112.9,112.93,7513.0,108.491,108.5198,108.3279,108.3566,7513.0
2022-01-05 10:20:00,112.84,113.01,112.84,112.93,7973.0,108.2703,108.4334,108.2703,108.3566,7973.0
2022-01-05 10:25:00,112.96,113.2,112.95,113.1,5154.0,108.3854,108.6157,108.3758,108.5198,5154.0
2022-01-05 10:30:00,113.14,113.15,112.9,112.95,16079.0,108.5581,108.5677,108.3279,108.3758,16079.0
2022-01-05 10:35:00,112.95,112.96,112.77,112.84,7760.0,108.3758,108.3854,108.2031,108.2703,7760.0
2022-01-05 10:40:00,112.79,112.87,112.39,112.45,7578.0,108.2223,108.2991,107.8385,107.8961,7578.0
2022-01-05 10:45:00,112.5,112.83,112.48,112.83,6521.0,107.9441,108.2607,107.9249,108.2607,6521.0
2022-01-05 10:50:00,112.86,112.86,112.68,112.71,5547.0,108.2895,108.2895,108.1168,108.1456,5547.0
2022-01-05 10:55:00,112.72,112.95,112.7,112.88,25809.0,108.1552,108.3758,108.136,108.3087,25809.0
2022-01-05 11:00:00,112.84,113.21,112.75,113.19,8624.0,108.2703,108.6253,108.1839,108.6061,8624.0
2022-01-05 11:05:00,113.17,113.23,112.88,112.95,9755.0,108.5869,108.6445,108.3087,108.3758,9755.0
2022-01-05 11:10:00,112.92,113.08,112.89,113.07,3345.0,108.3471,108.5006,108.3183,108.491,3345.0
2022-01-05 11:15:00,113.1,113.16,113.06,113.09,10244.0,108.5198,108.5773,108.4814,108.5102,10244.0
2022-01-05 11:20:00,113.09,113.18,112.95,112.96,9155.0,108.5102,108.5965,108.3758,108.3854,9155.0
2022-01-05 11:25:00,113.03,113.18,112.99,113.1,5161.0,108.4526,108.5965,108.4142,108.5198,5161.0
2022-01-05 11:30:00,113.13,113.21,113.02,113.03,7179.0,108.5486,108.6253,108.443,108.4526,7179.0
2022-01-05 11:35:00,113.07,113.1,113.0,113.07,3199.0,108.491,108.5198,108.4238,108.491,3199.0
2022-01-05 11:40:00,113.04,113.07,112.91,112.91,7163.0,108.4622,108.491,108.3375,108.3375,7163.0
2022-01-05 11:45:00,112.87,112.96,112.87,112.96,4685.0,108.2991,108.3854,108.2991,108.3854,4685.0
2022-01-05 11:50:00,112.97,113.05,112.96,113.0,4235.0,108.395,108.4718,108.3854,108.4238,4235.0
2022-01-05 11:55:00,113.03,113.12,113.02,113.02,5839.0,108.4526,108.539,108.443,108.443,5839.0
2022-01-05 12:00:00,113.01,113.01,112.96,112.97,4226.0,108.4334,108.4334,108.3854,108.395,4226.0
2022-01-05 12:05:00,112.99,113.13,112.99,113.08,5255.0,108.4142,108.5486,108.4142,108.5006,5255.0
2022-01-05 12:10:00,113.07,113.37,113.06,113.35,22034.0,108.491,108.7788,108.4814,108.7596,22034.0
2022-01-05 12:15:00,113.4,113.42,113.22,113.41,9640.0,108.8076,108.8268,108.6349,108.8172,9640.0
2022-01-05 12:20:00,113.4,113.41,113.3,113.33,4974.0,108.8076,108.8172,108.7117,108.7405,4974.0
2022-01-05 12:25:00,113.33,113.38,113.31,113.38,3038.0,108.7405,108.7884,108.7213,108.7884,3038.0
2022-01-05 12:30:00,113.37,113.38,113.25,113.26,6735.0,108.7788,108.7884,108.6637,108.6733,6735.0
2022-01-05 12:35:00,113.22,113.22,113.01,113.03,3215.0,108.6349,108.6349,108.4334,108.4526,3215.0
2022-01-05 12:40:00,113.03,113.14,113.0,113.04,5204.0,108.4526,108.5581,108.4238,108.4622,5204.0
2022-01-05 12:45:00,113.07,113.08,112.93,112.95,3427.0,108.491,108.5006,108.3566,108.3758,3427.0
2022-01-05 12:50:00,112.84,112.92,112.84,112.92,1231.0,108.2703,108.3471,108.2703,108.3471,1231.0
2022-01-05 12:55:00,112.92,112.98,112.85,112.9,7562.0,108.3471,108.4046,108.2799,108.3279,7562.0
2022-01-05 13:00:00,112.82,112.92,112.79,112.92,1610.0,108.2511,108.3471,108.2223,108.3471,1610.0
2022-01-05 13:05:00,112.91,112.96,112.82,112.95,3437.0,108.3375,108.3854,108.2511,108.3758,3437.0
2022-01-05 13:10:00,112.87,112.87,112.76,112.76,3300.0,108.2991,108.2991,108.1935,108.1935,3300.0
2022-01-05 13:15:00,112.79,112.83,112.74,112.77,5258.0,108.2223,108.2607,108.1743,108.2031,5258.0
2022-01-05 13:20:00,112.78,112.78,112.68,112.77,11998.0,108.2127,108.2127,108.1168,108.2031,11998.0
2022-01-05 13:25:00,112.77,112.92,112.75,112.9,7265.0,108.2031,108.3471,108.1839,108.3279,7265.0
2022-01-05 13:30:00,112.93,112.93,112.75,112.75,4358.0,108.3566,108.3566,108.1839,108.1839,4358.0
2022-01-05 13:35:00,112.79,112.79,112.63,112.66,6905.0,108.2223,108.2223,108.0688,108.0976,6905.0
2022-01-05 13:40:00,112.66,112.75,112.63,112.68,4590.0,108.0976,108.1839,108.0688,108.1168,4590.0
2022-01-05 13:45:00,112.68,112.69,112.62,112.67,4771.0,108.1168,108.1264,108.0592,108.1072,4771.0
2022-01-05 13:50:00,112.66,112.67,112.6,112.62,7210.0,108.0976,108.1072,108.04,108.0592,7210.0
2022-01-05 13:55:00,112.63,112.8,112.63,112.64,10314.0,108.0688,108.2319,108.0688,108.0784,10314.0
2022-01-05 14:00:00,112.62,112.78,112.37,112.4,20707.0,108.0592,108.2127,107.8193,107.8481,20707.0
2022-01-05 14:05:00,112.39,112.39,112.1,112.1,9011.0,107.8385,107.8385,107.5603,107.5603,9011.0
2022-01-05 14:10:00,112.09,112.1,111.72,111.75,18305.0,107.5507,107.5603,107.1957,107.2244,18305.0
2022-01-05 14:15:00,111.75,111.86,111.58,111.63,12042.0,107.2244,107.33,107.0613,107.1093,12042.0
2022-01-05 14:20:00,111.65,111.7,111.57,111.65,10247.0,107.1285,107.1765,107.0517,107.1285,10247.0
2022-01-05 14:25:00,111.62,111.87,111.54,111.71,11238.0,107.0997,107.3396,107.0229,107.1861,11238.0
2022-01-05 14:30:00,111.83,111.87,111.5,111.51,8662.0,107.3012,107.3396,106.9846,106.9942,8662.0
2022-01-05 14:35:00,111.51,111.59,111.37,111.47,7246.0,106.9942,107.0709,106.8598,106.9558,7246.0
2022-01-05 14:40:00,111.41,111.43,111.2,111.26,16101.0,106.8982,106.9174,106.6967,106.7543,16101.0
2022-01-05 14:45:00,111.25,111.25,111.13,111.23,20082.0,106.7447,106.7447,106.6295,106.7255,20082.0
2022-01-05 14:50:00,111.25,111.29,111.09,111.09,11515.0,106.7447,106.7831,106.5912,106.5912,11515.0
2022-01-05 14:55:00,111.07,111.08,110.89,111.03,14708.0,106.572,106.5816,106.3993,106.5336,14708.0
2022-01-05 15:00:00,111.01,111.01,110.76,110.79,11898.0,106.5144,106.5144,106.2745,106.3033,11898.0
2022-01-05 15:05:00,110.8,110.85,110.58,110.65,20744.0,106.3129,106.3609,106.1018,106.169,20744.0
2022-01-05 15:10:00,110.63,110.79,110.6,110.74,15131.0,106.1498,106.3033,106.121,106.2553,15131.0
2022-01-05 15:15:00,110.72,110.72,110.44,110.54,21421.0,106.2361,106.2361,105.9675,106.0634,21421.0
2022-01-05 15:20:00,110.54,110.74,110.53,110.73,11562.0,106.0634,106.2553,106.0538,106.2457,11562.0
2022-01-05 15:25:00,110.69,110.69,110.45,110.48,38594.0,106.2074,106.2074,105.9771,106.0059,38594.0
2022-01-05 15:30:00,110.49,110.57,110.37,110.41,24910.0,106.0155,106.0922,105.9003,105.9387,24910.0
2022-01-05 15:35:00,110.36,110.63,110.36,110.55,43434.0,105.8907,106.1498,105.8907,106.073,43434.0
2022-01-05 15:40:00,110.56,110.64,110.43,110.51,27550.0,106.0826,106.1594,105.9579,106.0347,27550.0
2022-01-05 15:45:00,110.51,110.56,110.22,110.24,38023.0,106.0347,106.0826,105.7564,105.7756,38023.0
2022-01-05 15:50:00,110.2,110.32,109.87,109.99,114720.0,105.7372,105.8523,105.4206,105.5357,114720.0
2022-01-05 15:55:00,109.95,110.09,109.6,109.64,239566.0,105.4973,105.6317,105.1615,105.1999,239566.0
2022-01-06 09:30:00,110.62,110.62,109.22,109.71,34089.0,106.1402,106.1402,104.7969,105.2671,34089.0
2022-01-06 09:35:00,109.87,110.31,109.8,110.28,12355.0,105.4206,105.8428,105.3534,105.814,12355.0
2022-01-06 09:40:00,110.28,110.32,109.81,109.88,10759.0,105.814,105.8523,105.363,105.4302,10759.0
2022-01-06 09:45:00,109.87,110.03,109.64,109.89,6765.0,105.4206,105.5741,105.1999,105.4398,6765.0
2022-01-06 09:50:00,109.91,110.09,109.54,109.54,13591.0,105.459,105.6317,105.1039,105.1039,13591.0
2022-01-06 09:55:00,109.59,109.89,109.21,109.35,6844.0,105.1519,105.4398,104.7873,104.9216,6844.0
2022-01-06 10:00:00,109.42,109.5,108.95,108.97,7974.0,104.9888,105.0656,104.5378,104.557,7974.0
2022-01-06 10:05:00,108.9,109.19,108.75,109.09,16018.0,104.4899,104.7681,104.3459,104.6722,16018.0
2022-01-06 10:10:00,109.06,109.12,108.84,108.93,9553.0,104.6434,104.7009,104.4323,104.5186,9553.0
2022-01-06 10:15:00,108.82,109.06,108.72,108.78,7160.0,104.4131,104.6434,104.3171,104.3747,7160.0
2022-01-06 10:20:00,108.82,109.39,108.82,109.39,13339.0,104.4131,104.96,104.4131,104.96,13339.0
2022-01-06 10:25:00,109.45,109.77,109.44,109.45,9910.0,105.0176,105.3246,105.008,105.0176,9910.0
2022-01-06 10:30:00,109.58,109.83,109.56,109.6,27961.0,105.1423,105.3822,105.1231,105.1615,27961.0
2022-01-06 10:35:00,109.65,109.8,109.58,109.65,12254.0,105.2095,105.3534,105.1423,105.2095,12254.0
2022-01-06 10:40:00,109.66,109.75,109.45,109.57,12511.0,105.2191,105.3054,105.0176,105.1327,12511.0
2022-01-06 10:45:00,109.62,109.92,109.62,109.67,9882.0,105.1807,105.4685,105.1807,105.2287,9882.0
2022-01-06 10:50:00,109.69,109.74,109.57,109.65,8373.0,105.2479,105.2958,105.1327,105.2095,8373.0
2022-01-06 10:55:00,109.65,109.74,109.61,109.67,14199.0,105.2095,105.2958,105.1711,105.2287,14199.0
2022-01-06 11:00:00,109.62,109.66,109.32,109.33,2775.0,105.1807,105.2191,104.8928,104.9024,2775.0
2022-01-06 11:05:00,109.3,109.73,109.3,109.6,6875.0,104.8737,105.2862,104.8737,105.1615,6875.0
2022-01-06 11:10:00,109.6,109.6,109.49,109.49,9500.0,105.1615,105.1615,105.056,105.056,9500.0
2022-01-06 11:15:00,109.5,109.67,109.0,109.06,23753.0,105.0656,105.2287,104.5858,104.6434,23753.0
2022-01-06 11:20:00,108.99,109.27,108.94,109.15,6580.0,104.5762,104.8449,104.5282,104.7297,6580.0
2022-01-06 11:25:00,109.12,109.15,108.91,108.96,7085.0,104.7009,104.7297,104.4994,104.5474,7085.0
2022-01-06 11:30:00,108.96,109.0,108.3,108.32,11634.0,104.5474,104.5858,103.9142,103.9333,11634.0
2022-01-06 11:35:00,108.32,108.6,108.3,108.57,12248.0,103.9333,104.202,103.9142,104.1732,12248.0
2022-01-06 11:40:00,108.57,108.82,108.52,108.72,7501.0,104.1732,104.4131,104.1252,104.3171,7501.0
2022-01-06 11:45:00,108.72,108.96,108.71,108.86,10628.0,104.3171,104.5474,104.3075,104.4515,10628.0
2022-01-06 11:50:00,108.87,108.91,108.66,108.89,15285.0,104.4611,104.4994,104.2596,104.4803,15285.0
2022-01-06 11:55:00,108.88,108.93,108.76,108.91,19027.0,104.4707,104.5186,104.3555,104.4994,19027.0
2022-01-06 12:00:00,108.88,109.03,108.84,108.93,7662.0,104.4707,104.6146,104.4323,104.5186,7662.0
2022-01-06 12:05:00,108.91,109.12,108.89,109.11,20911.0,104.4994,104.7009,104.4803,104.6913,20911.0
2022-01-06 12:10:00,109.06,109.12,109.02,109.04,11055.0,104.6434,104.7009,104.605,104.6242,11055.0
2022-01-06 12:15:00,109.03,109.1,108.89,109.07,16453.0,104.6146,104.6818,104.4803,104.653,16453.0
2022-01-06 12:20:00,109.1,109.3,109.05,109.27,6896.0,104.6818,104.8737,104.6338,104.8449,6896.0
2022-01-06 12:25:00,109.24,109.78,109.24,109.73,12116.0,104.8161,105.3342,104.8161,105.2862,12116.0
2022-01-06 12:30:00,109.74,109.74,109.48,109.52,27797.0,105.2958,105.2958,105.0464,105.0847,27797.0
2022-01-06 12:35:00,109.52,109.72,109.51,109.67,44350.0,105.0847,105.2766,105.0752,105.2287,44350.0
2022-01-06 12:40:00,109.65,109.9,109.59,109.88,39970.0,105.2095,105.4494,105.1519,105.4302,39970.0
2022-01-06 12:45:00,109.95,110.0,109.91,109.96,5870.0,105.4973,105.5453,105.459,105.5069,5870.0
2022-01-06 12:50:00,109.95,110.06,109.86,109.92,5265.0,105.4973,105.6029,105.411,105.4685,5265.0
2022-01-06 12:55:00,109.89,109.96,109.85,109.9,4735.0,105.4398,105.5069,105.4014,105.4494,4735.0
2022-01-06 13:00:00,109.91,109.97,109.8,109.94,8306.0,105.459,105.5165,105.3534,105.4877,8306.0
2022-01-06 13:05:00,109.95,109.96,109.83,109.95,2031.0,105.4973,105.5069,105.3822,105.4973,2031.0
2022-01-06 13:10:00,109.95,109.97,109.8,109.84,3853.0,105.4973,105.5165,105.3534,105.3918,3853.0
2022-01-06 13:15:00,109.84,109.84,109.6,109.81,6266.0,105.3918,105.3918,105.1615,105.363,6266.0
2022-01-06 13:20:00,109.82,109.82,109.49,109.49,6069.0,105.3726,105.3726,105.056,105.056,6069.0
2022-01-06 13:25:00,109.46,109.67,109.39,109.6,4669.0,105.0272,105.2287,104.96,105.1615,4669.0
2022-01-06 13:30:00,109.58,109.68,109.54,109.62,2625.0,105.1423,105.2383,105.1039,105.1807,2625.0
2022-01-06 13:35:00,109.64,109.7,109.33,109.37,4901.0,105.1999,105.2575,104.9024,104.9408,4901.0
2022-01-06 13:40:00,109.46,109.73,109.45,109.7,2442.0,105.0272,105.2862,105.0176,105.2575,2442.0
2022-01-06 13:45:00,109.66,109.8,109.6,109.69,5205.0,105.2191,105.3534,105.1615,105.2479,5205.0
2022-01-06 13:50:00,109.73,109.78,109.61,109.61,6114.0,105.2862,105.3342,105.1711,105.1711,6114.0
2022-01-06 13:55:00,109.65,109.79,109.62,109.75,7277.0,105.2095,105.3438,105.1807,105.3054,7277.0
2022-01-06 14:00:00,109.77,109.78,109.62,109.62,1832.0,105.3246,105.3342,105.1807,105.1807,1832.0
2022-01-06 14:05:00,109.63,109.83,109.52,109.74,4515.0,105.1903,105.3822,105.0847,105.2958,4515.0
2022-01-06 14:10:00,109.84,110.0,109.78,109.86,8323.0,105.3918,105.5453,105.3342,105.411,8323.0
2022-01-06 14:15:00,109.88,110.01,109.85,109.92,5876.0,105.4302,105.5549,105.4014,105.4685,5876.0
2022-01-06 14:20:00,109.97,110.0,109.75,109.78,4441.0,105.5165,105.5453,105.3054,105.3342,4441.0
2022-01-06 14:25:00,109.8,109.81,109.69,109.74,3912.0,105.3534,105.363,105.2479,105.2958,3912.0
2022-01-06 14:30:00,109.74,109.85,109.67,109.67,3200.0,105.2958,105.4014,105.2287,105.2287,3200.0
2022-01-06 14:35:00,109.74,109.75,109.59,109.7,6009.0,105.2958,105.3054,105.1519,105.2575,6009.0
2022-01-06 14:40:00,109.69,109.78,109.66,109.71,6582.0,105.2479,105.3342,105.2191,105.2671,6582.0
2022-01-06 14:45:00,109.72,109.74,109.63,109.67,5816.0,105.2766,105.2958,105.1903,105.2287,5816.0
2022-01-06 14:50:00,109.7,109.76,109.64,109.76,3453.0,105.2575,105.315,105.1999,105.315,3453.0
2022-01-06 14:55:00,109.75,109.78,109.62,109.62,9464.0,105.3054,105.3342,105.1807,105.1807,9464.0
2022-01-06 15:00:00,109.61,109.75,109.6,109.68,8178.0,105.1711,105.3054,105.1615,105.2383,8178.0
2022-01-06 15:05:00,109.63,109.72,109.55,109.55,4516.0,105.1903,105.2766,105.1135,105.1135,4516.0
2022-01-06 15:10:00,109.51,109.53,109.37,109.38,4208.0,105.0752,105.0943,104.9408,104.9504,4208.0
2022-01-06 15:15:00,109.41,109.42,109.2,109.29,6716.0,104.9792,104.9888,104.7777,104.8641,6716.0
2022-01-06 15:20:00,109.34,109.43,109.27,109.36,13626.0,104.912,104.9984,104.8449,104.9312,13626.0
2022-01-06 15:25:00,109.42,109.62,109.4,109.6,17758.0,104.9888,105.1807,104.9696,105.1615,17758.0
2022-01-06 15:30:00,109.57,109.62,109.47,109.53,12518.0,105.1327,105.1807,105.0368,105.0943,12518.0
2022-01-06 15:35:00,109.52,109.61,109.45,109.5,13201.0,105.0847,105.1711,105.0176,105.0656,13201.0
2022-01-06 15:40:00,109.49,109.54,109.37,109.51,13348.0,105.056,105.1039,104.9408,105.0752,13348.0
2022-01-06 15:45:00,109.54,109.6,109.4,109.41,18297.0,105.1039,105.1615,104.9696,104.9792,18297.0
2022-01-06 15:50:00,109.44,109.6,109.44,109.55,48577.0,105.008,105.1615,105.008,105.1135,48577.0
2022-01-06 15:55:00,109.53,109.53,109.32,109.46,81545.0,105.0943,105.0943,104.8928,105.0272,81545.0
2022-01-07 09:30:00,108.67,108.67,107.59,107.82,35803.0,104.2692,104.2692,103.2329,103.4536,35803.0
2022-01-07 09:35:00,107.82,108.38,107.77,108.34,13914.0,103.4536,103.9909,103.4056,103.9525,13914.0
2022-01-07 09:40:00,108.18,108.43,108.07,108.39,7484.0,103.799,104.0389,103.6935,104.0005,7484.0
2022-01-07 09:45:00,108.4,108.4,107.9,108.0,6769.0,104.0101,104.0101,103.5304,103.6263,6769.0
2022-01-07 09:50:00,107.94,108.2,107.88,107.89,8895.0,103.5687,103.8182,103.5112,103.5208,8895.0
2022-01-07 09:55:00,107.88,108.01,107.75,107.86,13970.0,103.5112,103.6359,103.3864,103.492,13970.0
2022-01-07 10:00:00,107.9,107.9,107.54,107.58,35405.0,103.5304,103.5304,103.1849,103.2233,35405.0
2022-01-07 10:05:00,107.57,107.57,107.25,107.34,27675.0,103.2137,103.2137,102.9067,102.993,27675.0
2022-01-07 10:10:00,107.34,107.49,107.17,107.44,40354.0,102.993,103.137,102.8299,103.089,40354.0
2022-01-07 10:15:00,107.43,107.52,107.26,107.43,68086.0,103.0794,103.1657,102.9163,103.0794,68086.0
2022-01-07 10:20:00,107.36,107.4,107.06,107.25,21342.0,103.0122,103.0506,102.7244,102.9067,21342.0
2022-01-07 10:25:00,107.25,107.61,107.24,107.47,10452.0,102.9067,103.2521,102.8971,103.1178,10452.0
2022-01-07 10:30:00,107.48,107.73,107.46,107.48,9341.0,103.1274,103.3672,103.1082,103.1274,9341.0
2022-01-07 10:35:00,107.51,107.66,107.28,107.37,37106.0,103.1561,103.3001,102.9355,103.0218,37106.0
2022-01-07 10:40:00,107.36,107.43,107.02,107.11,13908.0,103.0122,103.0794,102.686,102.7723,13908.0
2022-01-07 10:45:00,107.06,107.09,106.63,106.63,8197.0,102.7244,102.7532,102.3118,102.3118,8197.0
2022-01-07 10:50:00,106.65,106.72,106.48,106.71,41687.0,102.331,102.3981,102.1679,102.3885,41687.0
2022-01-07 10:55:00,106.7,106.97,106.61,106.83,93952.0,102.3789,102.638,102.2926,102.5037,93952.0
2022-01-07 11:00:00,106.85,106.94,106.75,106.76,31050.0,102.5229,102.6092,102.4269,102.4365,31050.0
2022-01-07 11:05:00,106.78,107.01,106.78,106.85,7219.0,102.4557,102.6764,102.4557,102.5229,7219.0
2022-01-07 11:10:00,106.8,106.92,106.72,106.79,6707.0,102.4749,102.59,102.3981,102.4653,6707.0
2022-01-07 11:15:00,106.83,106.83,106.4,106.46,8462.0,102.5037,102.5037,102.0911,102.1487,8462.0
2022-01-07 11:20:00,106.46,106.63,106.46,106.6,30069.0,102.1487,102.3118,102.1487,102.283,30069.0
2022-01-07 11:25:00,106.6,106.84,106.56,106.81,8665.0,102.283,102.5133,102.2446,102.4845,8665.0
2022-01-07 11:30:00,106.8,106.84,106.72,106.76,10159.0,102.4749,102.5133,102.3981,102.4365,10159.0
2022-01-07 11:35:00,106.71,106.71,106.47,106.61,4432.0,102.3885,102.3885,102.1583,102.2926,4432.0
2022-01-07 11:40:00,106.58,106.74,106.42,106.65,36405.0,102.2638,102.4173,102.1103,102.331,36405.0
2022-01-07 11:45:00,106.63,106.91,106.57,106.91,10400.0,102.3118,102.5804,102.2542,102.5804,10400.0
2022-01-07 11:50:00,106.94,106.96,106.66,106.8,14312.0,102.6092,102.6284,102.3406,102.4749,14312.0
2022-01-07 11:55:00,106.8,106.86,106.7,106.81,5124.0,102.4749,102.5325,102.3789,102.4845,5124.0
2022-01-07 12:00:00,106.81,106.85,106.65,106.68,13495.0,102.4845,102.5229,102.331,102.3598,13495.0
2022-01-07 12:05:00,106.69,106.72,106.61,106.63,18237.0,102.3694,102.3981,102.2926,102.3118,18237.0
2022-01-07 12:10:00,106.64,106.72,106.56,106.71,21729.0,102.3214,102.3981,102.2446,102.3885,21729.0
2022-01-07 12:15:00,106.71,106.75,106.64,106.73,5747.0,102.3885,102.4269,102.3214,102.4077,5747.0
2022-01-07 12:20:00,106.71,106.71,106.45,106.61,6119.0,102.3885,102.3885,102.1391,102.2926,6119.0
2022-01-07 12:25:00,106.58,106.58,106.43,106.43,9116.0,102.2638,102.2638,102.1199,102.1199,9116.0
2022-01-07 12:30:00,106.42,106.54,106.37,106.44,9360.0,102.1103,102.2254,102.0623,102.1295,9360.0
2022-01-07 12:35:00,106.45,106.45,106.1,106.11,16083.0,102.1391,102.1391,101.8032,101.8128,16083.0
2022-01-07 12:40:00,106.09,106.2,106.09,106.2,5262.0,101.7937,101.8992,101.7937,101.8992,5262.0
2022-01-07 12:45:00,106.2,106.21,106.02,106.03,26262.0,101.8992,101.9088,101.7265,101.7361,26262.0
2022-01-07 12:50:00,106.03,106.21,105.9,105.94,24883.0,101.7361,101.9088,101.6113,101.6497,24883.0
2022-01-07 12:55:00,105.94,106.16,105.92,106.16,19730.0,101.6497,101.8608,101.6305,101.8608,19730.0
2022-01-07 13:00:00,106.16,106.16,105.85,105.93,24500.0,101.8608,101.8608,101.5634,101.6401,24500.0
2022-01-07 13:05:00,105.91,106.06,105.9,105.97,20552.0,101.6209,101.7649,101.6113,101.6785,20552.0
2022-01-07 13:10:00,105.96,106.07,105.94,106.02,25088.0,101.6689,101.7745,101.6497,101.7265,25088.0
2022-01-07 13:15:00,105.99,106.14,105.92,106.02,14334.0,101.6977,101.8416,101.6305,101.7265,14334.0
2022-01-07 13:20:00,106.03,106.06,105.8,105.82,15152.0,101.7361,101.7649,101.5154,101.5346,15152.0
2022-01-07 13:25:00,105.8,105.84,105.57,105.6,23247.0,101.5154,101.5538,101.2947,101.3235,23247.0
2022-01-07 13:30:00,105.59,105.72,105.55,105.58,11769.0,101.3139,101.4386,101.2755,101.3043,11769.0
2022-01-07 13:35:00,105.59,105.59,105.33,105.45,29550.0,101.3139,101.3139,101.0644,101.1796,29550.0
2022-01-07 13:40:00,105.45,105.8,105.44,105.72,28424.0,101.1796,101.5154,101.17,101.4386,28424.0
2022-01-07 13:45:00,105.7,105.8,105.56,105.77,15760.0,101.4194,101.5154,101.2851,101.4866,15760.0
2022-01-07 13:50:00,105.77,106.14,105.65,106.13,17806.0,101.4866,101.8416,101.3715,101.832,17806.0
2022-01-07 13:55:00,106.13,106.14,105.92,105.92,21016.0,101.832,101.8416,101.6305,101.6305,21016.0
2022-01-07 14:00:00,105.94,106.03,105.89,105.89,22693.0,101.6497,101.7361,101.6017,101.6017,22693.0
2022-01-07 14:05:00,105.9,105.95,105.75,105.77,24792.0,101.6113,101.6593,101.4674,101.4866,24792.0
2022-01-07 14:10:00,105.74,105.85,105.73,105.75,14197.0,101.4578,101.5634,101.4482,101.4674,14197.0
2022-01-07 14:15:00,105.73,105.76,105.66,105.68,15101.0,101.4482,101.477,101.3811,101.4003,15101.0
2022-01-07 14:20:00,105.66,105.66,105.12,105.2,25932.0,101.3811,101.3811,100.8629,100.9397,25932.0
2022-01-07 14:25:00,105.16,105.3,105.04,105.3,21654.0,100.9013,101.0356,100.7862,101.0356,21654.0
2022-01-07 14:30:00,105.31,105.48,105.13,105.13,30934.0,101.0452,101.2084,100.8725,100.8725,30934.0
2022-01-07 14:35:00,105.13,105.41,104.97,105.41,48848.0,100.8725,101.1412,100.719,101.1412,48848.0
2022-01-07 14:40:00,105.4,105.8,105.4,105.79,13091.0,101.1316,101.5154,101.1316,101.5058,13091.0
2022-01-07 14:45:00,105.81,106.06,105.73,106.0,16697.0,101.525,101.7649,101.4482,101.7073,16697.0
2022-01-07 14:50:00,106.01,106.16,105.95,106.12,11897.0,101.7169,101.8608,101.6593,101.8224,11897.0
2022-01-07 14:55:00,106.1,106.19,105.99,106.0,12473.0,101.8032,101.8896,101.6977,101.7073,12473.0
2022-01-07 15:00:00,105.99,106.05,105.91,105.91,9958.0,101.6977,101.7553,101.6209,101.6209,9958.0
2022-01-07 15:05:00,105.91,106.05,105.84,105.84,17125.0,101.6209,101.7553,101.5538,101.5538,17125.0
2022-01-07 15:10:00,105.86,105.86,105.4,105.41,15947.0,101.573,101.573,101.1316,101.1412,15947.0
2022-01-07 15:15:00,105.42,105.48,105.34,105.48,18965.0,101.1508,101.2084,101.074,101.2084,18965.0
2022-01-07 15:20:00,105.47,105.5,105.28,105.33,15039.0,101.1988,101.2275,101.0165,101.0644,15039.0
2022-01-07 15:25:00,105.32,105.49,105.31,105.49,18491.0,101.0548,101.2179,101.0452,101.2179,18491.0
2022-01-07 15:30:00,105.48,105.63,105.4,105.52,34688.0,101.2084,101.3523,101.1316,101.2467,34688.0
2022-01-07 15:35:00,105.5,105.69,105.36,105.53,47845.0,101.2275,101.4098,101.0932,101.2563,47845.0
2022-01-07 15:40:00,105.52,105.56,105.29,105.29,33624.0,101.2467,101.2851,101.026,101.026,33624.0
2022-01-07 15:45:00,105.28,105.48,105.28,105.39,50763.0,101.0165,101.2084,101.0165,101.122,50763.0
2022-01-07 15:50:00,105.33,105.44,105.21,105.28,74814.0,101.0644,101.17,100.9493,101.0165,74814.0
2022-01-07 15:55:00,105.28,105.36,104.9,104.96,211042.0,101.0165,101.0932,100.6518,100.7094,211042.0
2022-01-10 09:30:00,104.29,104.42,102.53,102.86,52645.0,100.0665,100.1913,98.3778,98.6945,52645.0
2022-01-10 09:35:00,102.85,103.1,102.54,102.89,11475.0,98.6849,98.9247,98.3874,98.7232,11475.0
2022-01-10 09:40:00,102.92,103.09,102.54,102.69,16400.0,98.752,98.9151,98.3874,98.5313,16400.0
2022-01-10 09:45:00,102.53,102.73,101.88,101.9,228702.0,98.3778,98.5697,97.7541,97.7733,228702.0
2022-01-10 09:50:00,101.98,101.98,101.44,101.55,28371.0,97.8501,97.8501,97.332,97.4375,28371.0
2022-01-10 09:55:00,101.55,101.74,101.41,101.55,93261.0,97.4375,97.6198,97.3032,97.4375,93261.0
2022-01-10 10:00:00,101.62,101.83,101.53,101.73,24475.0,97.5047,97.7062,97.4183,97.6102,24475.0
2022-01-10 10:05:00,101.75,102.04,101.51,101.86,89385.0,97.6294,97.9077,97.3991,97.735,89385.0
2022-01-10 10:10:00,101.83,101.86,101.56,101.57,91523.0,97.7062,97.735,97.4471,97.4567,91523.0
2022-01-10 10:15:00,101.56,101.65,101.42,101.45,52017.0,97.4471,97.5335,97.3128,97.3416,52017.0
2022-01-10 10:20:00,101.49,101.64,101.42,101.5,31648.0,97.3799,97.5239,97.3128,97.3895,31648.0
2022-01-10 10:25:00,101.5,101.65,101.36,101.52,62211.0,97.3895,97.5335,97.2552,97.4087,62211.0
2022-01-10 10:30:00,101.49,101.92,101.48,101.77,39307.0,97.3799,97.7925,97.3703,97.6486,39307.0
2022-01-10 10:35:00,101.77,101.8,101.32,101.46,41920.0,97.6486,97.6774,97.2168,97.3512,41920.0
2022-01-10 10:40:00,101.52,101.54,101.27,101.31,61490.0,97.4087,97.4279,97.1688,97.2072,61490.0
2022-01-10 10:45:00,101.27,101.44,100.94,100.95,17698.0,97.1688,97.332,96.8522,96.8618,17698.0
2022-01-10 10:50:00,100.98,101.61,100.94,101.5,27446.0,96.8906,97.4951,96.8522,97.3895,27446.0
2022-01-10 10:55:00,101.51,101.53,101.42,101.44,14571.0,97.3991,97.4183,97.3128,97.332,14571.0
2022-01-10 11:00:00,101.37,101.46,101.26,101.4,14281.0,97.2648,97.3512,97.1593,97.2936,14281.0
2022-01-10 11:05:00,101.39,101.58,101.39,101.54,37072.0,97.284,97.4663,97.284,97.4279,37072.0
2022-01-10 11:10:00,101.54,101.57,101.39,101.51,17071.0,97.4279,97.4567,97.284,97.3991,17071.0
2022-01-10 11:15:00,101.5,101.71,101.46,101.66,38819.0,97.3895,97.591,97.3512,97.5431,38819.0
2022-01-10 11:20:00,101.66,101.96,101.56,101.96,64495.0,97.5431,97.8309,97.4471,97.8309,64495.0
2022-01-10 11:25:00,101.95,102.28,101.91,102.25,54442.0,97.8213,98.1379,97.7829,98.1092,54442.0
2022-01-10 11:30:00,102.25,102.53,102.2,102.23,17178.0,98.1092,98.3778,98.0612,98.09,17178.0
2022-01-10 11:35:00,102.24,102.36,102.19,102.21,45095.0,98.0996,98.2147,98.0516,98.0708,45095.0
2022-01-10 11:40:00,102.2,102.31,102.09,102.31,15053.0,98.0612,98.1667,97.9556,98.1667,15053.0
2022-01-10 11:45:00,102.32,102.35,102.07,102.23,10406.0,98.1763,98.2051,97.9364,98.09,10406.0
2022-01-10 11:50:00,102.2,102.38,102.03,102.35,18258.0,98.0612,98.2339,97.8981,98.2051,18258.0
2022-01-10 11:55:00,102.42,102.48,102.24,102.47,20021.0,98.2723,98.3298,98.0996,98.3203,20021.0
2022-01-10 12:00:00,102.48,102.6,102.44,102.49,6390.0,98.3298,98.445,98.2915,98.3394,6390.0
2022-01-10 12:05:00,102.43,102.43,102.15,102.16,19759.0,98.2819,98.2819,98.0132,98.0228,19759.0
2022-01-10 12:10:00,102.16,102.53,102.15,102.51,7341.0,98.0228,98.3778,98.0132,98.3586,7341.0
2022-01-10 12:15:00,102.51,102.53,102.19,102.25,19632.0,98.3586,98.3778,98.0516,98.1092,19632.0
2022-01-10 12:20:00,102.28,102.53,102.25,102.48,14194.0,98.1379,98.3778,98.1092,98.3298,14194.0
2022-01-10 12:25:00,102.48,102.51,102.35,102.35,10154.0,98.3298,98.3586,98.2051,98.2051,10154.0
2022-01-10 12:30:00,102.3,102.33,102.21,102.28,43612.0,98.1571,98.1859,98.0708,98.1379,43612.0
2022-01-10 12:35:00,102.3,102.4,102.23,102.4,73409.0,98.1571,98.2531,98.09,98.2531,73409.0
2022-01-10 12:40:00,102.37,102.46,102.22,102.22,18190.0,98.2243,98.3107,98.0804,98.0804,18190.0
2022-01-10 12:45:00,102.23,102.42,102.23,102.29,8559.0,98.09,98.2723,98.09,98.1475,8559.0
2022-01-10 12:50:00,102.27,102.73,102.23,102.55,15581.0,98.1283,98.5697,98.09,98.397,15581.0
2022-01-10 12:55:00,102.52,102.55,102.43,102.48,38092.0,98.3682,98.397,98.2819,98.3298,38092.0
2022-01-10 13:00:00,102.48,102.57,102.27,102.35,13442.0,98.3298,98.4162,98.1283,98.2051,13442.0
2022-01-10 13:05:00,102.33,102.52,102.32,102.32,7831.0,98.1859,98.3682,98.1763,98.1763,7831.0
2022-01-10 13:10:00,102.36,102.53,102.29,102.53,19730.0,98.2147,98.3778,98.1475,98.3778,19730.0
2022-01-10 13:15:00,102.5,102.59,102.47,102.59,12575.0,98.349,98.4354,98.3203,98.4354,12575.0
2022-01-10 13:20:00,102.59,102.77,102.47,102.77,19942.0,98.4354,98.6081,98.3203,98.6081,19942.0
2022-01-10 13:25:00,102.74,102.82,102.68,102.77,11267.0,98.5793,98.6561,98.5217,98.6081,11267.0
2022-01-10 13:30:00,102.75,102.79,102.61,102.64,8152.0,98.5889,98.6273,98.4546,98.4834,8152.0
2022-01-10 13:35:00,102.67,102.76,102.64,102.7,12696.0,98.5122,98.5985,98.4834,98.5409,12696.0
2022-01-10 13:40:00,102.68,103.05,102.65,103.05,26070.0,98.5217,98.8768,98.493,98.8768,26070.0
2022-01-10 13:45:00,103.02,103.05,102.97,103.01,12448.0,98.848,98.8768,98.8,98.8384,12448.0
2022-01-10 13:50:00,103.03,103.25,103.03,103.15,21102.0,98.8576,99.0687,98.8576,98.9727,21102.0
2022-01-10 13:55:00,103.16,103.33,103.04,103.32,12003.0,98.9823,99.1454,98.8672,99.1358,12003.0
2022-01-10 14:00:00,103.33,103.42,103.2,103.42,21658.0,99.1454,99.2318,99.0207,99.2318,21658.0
2022-01-10 14:05:00,103.39,103.54,103.3,103.54,24307.0,99.203,99.3469,99.1166,99.3469,24307.0
2022-01-10 14:10:00,103.55,103.55,103.38,103.44,50557.0,99.3565,99.3565,99.1934,99.251,50557.0
2022-01-10 14:15:00,103.42,103.52,103.38,103.44,5603.0,99.2318,99.3277,99.1934,99.251,5603.0
2022-01-10 14:20:00,103.41,103.48,103.37,103.45,11107.0,99.2222,99.2893,99.1838,99.2606,11107.0
2022-01-10 14:25:00,103.47,103.47,103.3,103.45,11994.0,99.2798,99.2798,99.1166,99.2606,11994.0
2022-01-10 14:30:00,103.47,103.47,103.23,103.36,10521.0,99.2798,99.2798,99.0495,99.1742,10521.0
2022-01-10 14:35:00,103.34,103.35,103.15,103.17,11018.0,99.155,99.1646,98.9727,98.9919,11018.0
2022-01-10 14:40:00,103.17,103.46,103.17,103.24,14135.0,98.9919,99.2702,98.9919,99.0591,14135.0
2022-01-10 14:45:00,103.26,103.44,103.24,103.32,10327.0,99.0783,99.251,99.0591,99.1358,10327.0
2022-01-10 14:50:00,103.33,103.33,103.06,103.08,14598.0,99.1454,99.1454,98.8864,98.9055,14598.0
2022-01-10 14:55:00,103.07,103.21,103.0,103.09,9919.0,98.896,99.0303,98.8288,98.9151,9919.0
2022-01-10 15:00:00,103.15,103.3,103.07,103.14,16279.0,98.9727,99.1166,98.896,98.9631,16279.0
2022-01-10 15:05:00,103.16,103.16,102.82,102.89,13783.0,98.9823,98.9823,98.6561,98.7232,13783.0
2022-01-10 15:10:00,102.9,103.09,102.72,102.72,9350.0,98.7328,98.9151,98.5601,98.5601,9350.0
2022-01-10 15:15:00,102.71,102.96,102.64,102.87,11077.0,98.5505,98.7904,98.4834,98.7041,11077.0
2022-01-10 15:20:00,102.84,102.9,102.75,102.83,30760.0,98.6753,98.7328,98.5889,98.6657,30760.0
2022-01-10 15:25:00,102.85,103.22,102.82,103.04,22505.0,98.6849,99.0399,98.6561,98.8672,22505.0
2022-01-10 15:30:00,103.02,103.15,102.87,103.11,21250.0,98.848,98.9727,98.7041,98.9343,21250.0
2022-01-10 15:35:00,103.12,103.31,103.03,103.19,20722.0,98.9439,99.1262,98.8576,99.0111,20722.0
2022-01-10 15:40:00,103.21,103.3,102.96,103.05,32461.0,99.0303,99.1166,98.7904,98.8768,32461.0
2022-01-10 15:45:00,103.03,103.23,102.94,103.07,47891.0,98.8576,99.0495,98.7712,98.896,47891.0
2022-01-10 15:50:00,103.1,103.42,103.07,103.17,78556.0,98.9247,99.2318,98.896,98.9919,78556.0
2022-01-10 15:55:00,103.13,103.25,102.93,103.19,291227.0,98.9535,99.0687,98.7616,99.0111,291227.0
2022-01-11 09:30:00,102.96,103.99,102.6,103.78,102579.0,98.7904,99.7787,98.445,99.5772,102579.0
2022-01-11 09:35:00,103.81,103.93,103.29,103.31,19433.0,99.606,99.7211,99.107,99.1262,19433.0
2022-01-11 09:40:00,103.39,103.44,102.89,103.26,29763.0,99.203,99.251,98.7232,99.0783,29763.0
2022-01-11 09:45:00,103.19,103.49,103.0,103.17,22621.0,99.0111,99.2989,98.8288,98.9919,22621.0
2022-01-11 09:50:00,103.12,103.56,103.04,103.08,21465.0,98.9439,99.3661,98.8672,98.9055,21465.0
2022-01-11 09:55:00,103.03,103.5,102.93,103.16,17743.0,98.8576,99.3085,98.7616,98.9823,17743.0
2022-01-11 10:00:00,103.15,103.81,103.15,103.77,22780.0,98.9727,99.606,98.9727,99.5676,22780.0
2022-01-11 10:05:00,103.8,104.11,103.77,103.93,36742.0,99.5964,99.8938,99.5676,99.7211,36742.0
2022-01-11 10:10:00,103.93,104.23,103.93,104.15,6432.0,99.7211,100.009,99.7211,99.9322,6432.0
2022-01-11 10:15:00,104.19,104.37,104.01,104.36,9448.0,99.9706,100.1433,99.7979,100.1337,9448.0
2022-01-11 10:20:00,104.37,104.51,104.14,104.14,23374.0,100.1433,100.2776,99.9226,99.9226,23374.0
2022-01-11 10:25:00,104.17,104.4,103.99,104.29,8743.0,99.9514,100.1721,99.7787,100.0665,8743.0
2022-01-11 10:30:00,104.28,104.55,104.1,104.1,13054.0,100.057,100.316,99.8842,99.8842,13054.0
2022-01-11 10:35:00,104.12,104.12,103.82,103.88,6260.0,99.9034,99.9034,99.6156,99.6731,6260.0
2022-01-11 10:40:00,103.9,103.95,103.54,103.57,9085.0,99.6923,99.7403,99.3469,99.3757,9085.0
2022-01-11 10:45:00,103.59,103.88,103.59,103.75,11303.0,99.3949,99.6731,99.3949,99.5484,11303.0
2022-01-11 10:50:00,103.73,104.03,103.69,103.94,13937.0,99.5292,99.8171,99.4908,99.7307,13937.0
2022-01-11 10:55:00,103.94,104.03,103.74,104.03,12734.0,99.7307,99.8171,99.5388,99.8171,12734.0
2022-01-11 11:00:00,104.05,104.25,103.97,104.11,9413.0,99.8363,100.0282,99.7595,99.8938,9413.0
2022-01-11 11:05:00,104.13,104.46,104.04,104.38,17813.0,99.913,100.2297,99.8267,100.1529,17813.0
2022-01-11 11:10:00,104.43,104.85,104.4,104.85,9954.0,100.2009,100.6039,100.1721,100.6039,9954.0
2022-01-11 11:15:00,104.83,105.3,104.76,105.23,24546.0,100.5847,101.0356,100.5175,100.9685,24546.0
2022-01-11 11:20:00,105.2,105.36,105.03,105.26,17859.0,100.9397,101.0932,100.7766,100.9973,17859.0
2022-01-11 11:25:00,105.31,105.62,105.31,105.53,14146.0,101.0452,101.3427,101.0452,101.2563,14146.0
2022-01-11 11:30:00,105.5,105.72,105.48,105.68,11194.0,101.2275,101.4386,101.2084,101.4003,11194.0
2022-01-11 11:35:00,105.7,106.12,105.65,106.1,20895.0,101.4194,101.8224,101.3715,101.8032,20895.0
2022-01-11 11:40:00,106.12,106.31,106.03,106.17,11260.0,101.8224,102.0047,101.7361,101.8704,11260.0
2022-01-11 11:45:00,106.21,106.38,106.2,106.37,13258.0,101.9088,102.0719,101.8992,102.0623,13258.0
2022-01-11 11:50:00,106.4,106.6,106.36,106.5,28696.0,102.0911,102.283,102.0527,102.187,28696.0
2022-01-11 11:55:00,106.48,106.58,106.41,106.55,10238.0,102.1679,102.2638,102.1007,102.235,10238.0
2022-01-11 12:00:00,106.55,106.65,106.48,106.51,31785.0,102.235,102.331,102.1679,102.1966,31785.0
2022-01-11 12:05:00,106.52,106.63,106.5,106.58,3413.0,102.2062,102.3118,102.187,102.2638,3413.0
2022-01-11 12:10:00,106.62,106.63,106.46,106.54,5654.0,102.3022,102.3118,102.1487,102.2254,5654.0
2022-01-11 12:15:00,106.55,106.59,106.35,106.51,13951.0,102.235,102.2734,102.0431,102.1966,13951.0
2022-01-11 12:20:00,106.51,106.62,106.5,106.61,6741.0,102.1966,102.3022,102.187,102.2926,6741.0
2022-01-11 12:25:00,106.59,106.59,106.4,106.53,11282.0,102.2734,102.2734,102.0911,102.2158,11282.0
2022-01-11 12:30:00,106.52,106.63,106.41,106.6,8847.0,102.2062,102.3118,102.1007,102.283,8847.0
2022-01-11 12:35:00,106.6,106.7,106.56,106.57,5404.0,102.283,102.3789,102.2446,102.2542,5404.0
2022-01-11 12:40:00,106.57,106.69,106.53,106.58,13388.0,102.2542,102.3694,102.2158,102.2638,13388.0
2022-01-11 12:45:00,106.58,106.59,106.43,106.49,9505.0,102.2638,102.2734,102.1199,102.1775,9505.0
2022-01-11 12:50:00,106.48,106.59,106.45,106.57,5564.0,102.1679,102.2734,102.1391,102.2542,5564.0
2022-01-11 12:55:00,106.56,106.56,106.44,106.44,10895.0,102.2446,102.2446,102.1295,102.1295,10895.0
2022-01-11 13:00:00,106.42,106.42,106.28,106.35,9936.0,102.1103,102.1103,101.976,102.0431,9936.0
2022-01-11 13:05:00,106.36,106.36,106.18,106.26,11036.0,102.0527,102.0527,101.88,101.9568,11036.0
2022-01-11 13:10:00,106.26,106.48,106.26,106.44,15758.0,101.9568,102.1679,101.9568,102.1295,15758.0
2022-01-11 13:15:00,106.42,106.48,106.23,106.32,33869.0,102.1103,102.1679,101.928,102.0143,33869.0
2022-01-11 13:20:00,106.33,106.55,106.32,106.51,51730.0,102.0239,102.235,102.0143,102.1966,51730.0
2022-01-11 13:25:00,106.48,106.48,106.22,106.22,12353.0,102.1679,102.1679,101.9184,101.9184,12353.0
2022-01-11 13:30:00,106.09,106.27,106.06,106.2,20188.0,101.7937,101.9664,101.7649,101.8992,20188.0
2022-01-11 13:35:00,106.27,106.45,106.22,106.45,25748.0,101.9664,102.1391,101.9184,102.1391,25748.0
2022-01-11 13:40:00,106.49,106.49,106.33,106.48,17044.0,102.1775,102.1775,102.0239,102.1679,17044.0
2022-01-11 13:45:00,106.48,106.61,106.39,106.41,10841.0,102.1679,102.2926,102.0815,102.1007,10841.0
2022-01-11 13:50:00,106.43,106.69,106.43,106.65,6563.0,102.1199,102.3694,102.1199,102.331,6563.0
2022-01-11 13:55:00,106.69,106.84,106.6,106.67,9595.0,102.3694,102.5133,102.283,102.3502,9595.0
2022-01-11 14:00:00,106.69,106.69,106.53,106.64,10147.0,102.3694,102.3694,102.2158,102.3214,10147.0
2022-01-11 14:05:00,106.66,106.69,106.41,106.47,9872.0,102.3406,102.3694,102.1007,102.1583,9872.0
2022-01-11 14:10:00,106.45,106.47,106.38,106.4,8528.0,102.1391,102.1583,102.0719,102.0911,8528.0
2022-01-11 14:15:00,106.4,106.56,106.27,106.48,10074.0,102.0911,102.2446,101.9664,102.1679,10074.0
2022-01-11 14:20:00,106.45,106.48,106.37,106.45,12897.0,102.1391,102.1679,102.0623,102.1391,12897.0
2022-01-11 14:25:00,106.46,106.59,106.4,106.55,12040.0,102.1487,102.2734,102.0911,102.235,12040.0
2022-01-11 14:30:00,106.55,106.57,106.41,106.43,8480.0,102.235,102.2542,102.1007,102.1199,8480.0
2022-01-11 14:35:00,106.45,106.48,106.33,106.46,9254.0,102.1391,102.1679,102.0239,102.1487,9254.0
2022-01-11 14:40:00,106.49,106.58,106.47,106.56,10707.0,102.1775,102.2638,102.1583,102.2446,10707.0
2022-01-11 14:45:00,106.56,106.6,106.45,106.57,14735.0,102.2446,102.283,102.1391,102.2542,14735.0
2022-01-11 14:50:00,106.57,106.6,106.49,106.55,16820.0,102.2542,102.283,102.1775,102.235,16820.0
2022-01-11 14:55:00,106.56,106.67,106.5,106.57,21317.0,102.2446,102.3502,102.187,102.2542,21317.0
2022-01-11 15:00:00,106.57,106.64,106.48,106.58,19310.0,102.2542,102.3214,102.1679,102.2638,19310.0
2022-01-11 15:05:00,106.6,106.85,106.6,106.8,15389.0,102.283,102.5229,102.283,102.4749,15389.0
2022-01-11 15:10:00,106.88,107.06,106.81,107.05,16644.0,102.5517,102.7244,102.4845,102.7148,16644.0
2022-01-11 15:15:00,107.03,107.05,106.85,107.01,14864.0,102.6956,102.7148,102.5229,102.6764,14864.0
2022-01-11 15:20:00,107.03,107.07,106.96,106.99,16007.0,102.6956,102.734,102.6284,102.6572,16007.0
2022-01-11 15:25:00,106.97,107.01,106.86,107.01,21915.0,102.638,102.6764,102.5325,102.6764,21915.0
2022-01-11 15:30:00,107.0,107.01,106.72,106.78,48145.0,102.6668,102.6764,102.3981,102.4557,48145.0
2022-01-11 15:35:00,106.78,106.79,106.52,106.56,29481.0,102.4557,102.4653,102.2062,102.2446,29481.0
2022-01-11 15:40:00,106.53,106.59,106.47,106.57,37522.0,102.2158,102.2734,102.1583,102.2542,37522.0
2022-01-11 15:45:00,106.56,106.56,106.45,106.51,37985.0,102.2446,102.2446,102.1391,102.1966,37985.0
2022-01-11 15:50:00,106.51,106.53,106.19,106.52,74591.0,102.1966,102.2158,101.8896,102.2062,74591.0
2022-01-11 15:55:00,106.52,106.94,106.51,106.92,207164.0,102.2062,102.6092,102.1966,102.59,207164.0
2022-01-12 09:30:00,107.61,108.67,107.29,108.67,30265.0,103.2521,104.2692,102.9451,104.2692,30265.0
2022-01-12 09:35:00,108.65,108.65,107.74,108.02,9654.0,104.25,104.25,103.3768,103.6455,9654.0
2022-01-12 09:40:00,108.01,108.21,107.86,108.13,6075.0,103.6359,103.8278,103.492,103.751,6075.0
2022-01-12 09:45:00,108.19,108.23,107.87,108.06,6100.0,103.8086,103.847,103.5016,103.6839,6100.0
2022-01-12 09:50:00,108.04,108.16,107.92,108.1,5500.0,103.6647,103.7798,103.5495,103.7223,5500.0
2022-01-12 09:55:00,108.22,108.52,108.16,108.44,5400.0,103.8374,104.1252,103.7798,104.0485,5400.0
2022-01-12 10:00:00,108.52,108.56,107.98,108.02,5664.0,104.1252,104.1636,103.6071,103.6455,5664.0
2022-01-12 10:05:00,107.9,108.28,107.86,108.2,7200.0,103.5304,103.895,103.492,103.8182,7200.0
2022-01-12 10:10:00,108.21,108.21,107.73,107.74,8318.0,103.8278,103.8278,103.3672,103.3768,8318.0
2022-01-12 10:15:00,107.71,107.71,107.49,107.49,10582.0,103.348,103.348,103.137,103.137,10582.0
2022-01-12 10:20:00,107.49,107.54,107.04,107.04,10168.0,103.137,103.1849,102.7052,102.7052,10168.0
2022-01-12 10:25:00,107.05,107.05,106.72,106.84,12005.0,102.7148,102.7148,102.3981,102.5133,12005.0
2022-01-12 10:30:00,106.89,106.9,106.25,106.37,16191.0,102.5613,102.5708,101.9472,102.0623,16191.0
2022-01-12 10:35:00,106.5,106.72,106.05,106.12,49822.0,102.187,102.3981,101.7553,101.8224,49822.0
2022-01-12 10:40:00,106.11,106.22,105.83,106.15,7717.0,101.8128,101.9184,101.5442,101.8512,7717.0
2022-01-12 10:45:00,106.14,106.24,106.01,106.08,7480.0,101.8416,101.9376,101.7169,101.7841,7480.0
2022-01-12 10:50:00,106.1,106.11,105.77,105.82,7327.0,101.8032,101.8128,101.4866,101.5346,7327.0
2022-01-12 10:55:00,105.81,106.05,105.75,105.87,4776.0,101.525,101.7553,101.4674,101.5826,4776.0
2022-01-12 11:00:00,105.85,105.88,105.5,105.53,13744.0,101.5634,101.5922,101.2275,101.2563,13744.0
2022-01-12 11:05:00,105.53,105.55,104.98,105.12,17103.0,101.2563,101.2755,100.7286,100.8629,17103.0
2022-01-12 11:10:00,105.17,105.17,104.93,104.93,27634.0,100.9109,100.9109,100.6806,100.6806,27634.0
2022-01-12 11:15:00,105.0,105.09,104.83,104.9,24745.0,100.7478,100.8341,100.5847,100.6518,24745.0
2022-01-12 11:20:00,104.88,104.95,104.64,104.82,13813.0,100.6327,100.6998,100.4024,100.5751,13813.0
2022-01-12 11:25:00,104.88,105.04,104.82,104.89,24331.0,100.6327,100.7862,100.5751,100.6422,24331.0
2022-01-12 11:30:00,104.85,105.11,104.85,105.06,39924.0,100.6039,100.8533,100.6039,100.8054,39924.0
2022-01-12 11:35:00,105.04,105.06,104.82,104.94,27802.0,100.7862,100.8054,100.5751,100.6902,27802.0
2022-01-12 11:40:00,104.98,105.07,104.8,104.81,13607.0,100.7286,100.815,100.5559,100.5655,13607.0
2022-01-12 11:45:00,104.69,105.04,104.64,104.85,13714.0,100.4503,100.7862,100.4024,100.6039,13714.0
2022-01-12 11:50:00,104.87,105.02,104.87,104.95,6202.0,100.6231,100.767,100.6231,100.6998,6202.0
2022-01-12 11:55:00,104.95,105.01,104.81,104.97,7461.0,100.6998,100.7574,100.5655,100.719,7461.0
2022-01-12 12:00:00,104.97,105.0,104.85,104.92,4906.0,100.719,100.7478,100.6039,100.671,4906.0
2022-01-12 12:05:00,104.95,104.95,104.67,104.77,6334.0,100.6998,100.6998,100.4312,100.5271,6334.0
2022-01-12 12:10:00,104.8,104.96,104.8,104.91,7191.0,100.5559,100.7094,100.5559,100.6614,7191.0
2022-01-12 12:15:00,104.92,105.15,104.85,104.85,22716.0,100.671,100.8917,100.6039,100.6039,22716.0
2022-01-12 12:20:00,104.8,104.84,104.56,104.7,39150.0,100.5559,100.5943,100.3256,100.4599,39150.0
2022-01-12 12:25:00,104.73,104.74,104.58,104.69,35173.0,100.4887,100.4983,100.3448,100.4503,35173.0
2022-01-12 12:30:00,104.69,104.8,104.64,104.8,14902.0,100.4503,100.5559,100.4024,100.5559,14902.0
2022-01-12 12:35:00,104.84,105.02,104.84,104.98,11181.0,100.5943,100.767,100.5943,100.7286,11181.0
2022-01-12 12:40:00,105.01,105.22,105.0,105.15,7871.0,100.7574,100.9589,100.7478,100.8917,7871.0
2022-01-12 12:45:00,105.15,105.24,105.11,105.22,10710.0,100.8917,100.9781,100.8533,100.9589,10710.0
2022-01-12 12:50:00,105.22,105.23,105.11,105.11,5678.0,100.9589,100.9685,100.8533,100.8533,5678.0
2022-01-12 12:55:00,105.12,105.12,105.0,105.0,7981.0,100.8629,100.8629,100.7478,100.7478,7981.0
2022-01-12 13:00:00,105.0,105.04,104.94,104.96,6060.0,100.7478,100.7862,100.6902,100.7094,6060.0
2022-01-12 13:05:00,104.99,105.23,104.92,105.21,20994.0,100.7382,100.9685,100.671,100.9493,20994.0
2022-01-12 13:10:00,105.25,105.32,105.05,105.06,8386.0,100.9877,101.0548,100.7958,100.8054,8386.0
2022-01-12 13:15:00,105.0,105.23,104.97,105.23,5359.0,100.7478,100.9685,100.719,100.9685,5359.0
2022-01-12 13:20:00,105.23,105.36,105.19,105.34,5848.0,100.9685,101.0932,100.9301,101.074,5848.0
2022-01-12 13:25:00,105.39,105.41,105.26,105.33,5288.0,101.122,101.1412,100.9973,101.0644,5288.0
2022-01-12 13:30:00,105.31,105.49,105.27,105.46,4608.0,101.0452,101.2179,101.0069,101.1892,4608.0
2022-01-12 13:35:00,105.48,105.62,105.47,105.62,8461.0,101.2084,101.3427,101.1988,101.3427,8461.0
2022-01-12 13:40:00,105.6,105.72,105.59,105.68,8387.0,101.3235,101.4386,101.3139,101.4003,8387.0
2022-01-12 13:45:00,105.73,105.83,105.67,105.69,27186.0,101.4482,101.5442,101.3907,101.4098,27186.0
2022-01-12 13:50:00,105.58,105.85,105.54,105.85,43290.0,101.3043,101.5634,101.2659,101.5634,43290.0
2022-01-12 13:55:00,105.84,105.95,105.77,105.9,34492.0,101.5538,101.6593,101.4866,101.6113,34492.0
2022-01-12 14:00:00,105.86,105.91,105.7,105.76,8783.0,101.573,101.6209,101.4194,101.477,8783.0
2022-01-12 14:05:00,105.73,106.04,105.65,105.98,14317.0,101.4482,101.7457,101.3715,101.6881,14317.0
2022-01-12 14:10:00,105.94,106.18,105.93,106.18,6074.0,101.6497,101.88,101.6401,101.88,6074.0
2022-01-12 14:15:00,106.22,106.22,106.08,106.12,4515.0,101.9184,101.9184,101.7841,101.8224,4515.0
2022-01-12 14:20:00,106.12,106.2,106.03,106.18,6551.0,101.8224,101.8992,101.7361,101.88,6551.0
2022-01-12 14:25:00,106.17,106.28,106.14,106.25,3341.0,101.8704,101.976,101.8416,101.9472,3341.0
2022-01-12 14:30:00,106.23,106.24,106.06,106.21,6489.0,101.928,101.9376,101.7649,101.9088,6489.0
2022-01-12 14:35:00,106.2,106.22,106.16,106.17,4006.0,101.8992,101.9184,101.8608,101.8704,4006.0
2022-01-12 14:40:00,106.15,106.15,105.92,105.98,8365.0,101.8512,101.8512,101.6305,101.6881,8365.0
2022-01-12 14:45:00,106.05,106.09,105.93,105.94,4029.0,101.7553,101.7937,101.6401,101.6497,4029.0
2022-01-12 14:50:00,105.96,105.99,105.92,105.97,9771.0,101.6689,101.6977,101.6305,101.6785,9771.0
2022-01-12 14:55:00,105.94,106.15,105.91,106.13,13380.0,101.6497,101.8512,101.6209,101.832,13380.0
2022-01-12 15:00:00,106.06,106.06,105.73,105.73,8029.0,101.7649,101.7649,101.4482,101.4482,8029.0
2022-01-12 15:05:00,105.73,105.73,105.59,105.63,6310.0,101.4482,101.4482,101.3139,101.3523,6310.0
2022-01-12 15:10:00,105.55,105.64,105.47,105.62,9512.0,101.2755,101.3619,101.1988,101.3427,9512.0
2022-01-12 15:15:00,105.63,105.71,105.63,105.65,7161.0,101.3523,101.429,101.3523,101.3715,7161.0
2022-01-12 15:20:00,105.65,105.65,105.46,105.5,9939.0,101.3715,101.3715,101.1892,101.2275,9939.0
2022-01-12 15:25:00,105.46,105.46,105.3,105.39,14870.0,101.1892,101.1892,101.0356,101.122,14870.0
2022-01-12 15:30:00,105.37,105.49,105.26,105.36,21313.0,101.1028,101.2179,100.9973,101.0932,21313.0
2022-01-12 15:35:00,105.33,105.45,105.26,105.33,14386.0,101.0644,101.1796,100.9973,101.0644,14386.0
2022-01-12 15:40:00,105.33,105.48,105.22,105.47,15161.0,101.0644,101.2084,100.9589,101.1988,15161.0
2022-01-12 15:45:00,105.47,105.62,105.39,105.4,16136.0,101.1988,101.3427,101.122,101.1316,16136.0
2022-01-12 15:50:00,105.44,105.8,105.42,105.58,36630.0,101.17,101.5154,101.1508,101.3043,36630.0
2022-01-12 15:55:00,105.58,105.69,105.37,105.44,90452.0,101.3043,101.4098,101.1028,101.17,90452.0
2022-01-13 09:30:00,105.74,106.06,105.56,105.7,21897.0,101.4578,101.7649,101.2851,101.4194,21897.0
2022-01-13 09:35:00,105.79,106.24,105.79,106.1,4900.0,101.5058,101.9376,101.5058,101.8032,4900.0
2022-01-13 09:40:00,106.14,106.14,105.53,105.9,9510.0,101.8416,101.8416,101.2563,101.6113,9510.0
2022-01-13 09:45:00,106.01,106.31,105.99,106.29,5968.0,101.7169,102.0047,101.6977,101.9856,5968.0
2022-01-13 09:50:00,106.28,106.33,105.93,105.97,23047.0,101.976,102.0239,101.6401,101.6785,23047.0
2022-01-13 09:55:00,105.95,106.17,105.89,106.13,8839.0,101.6593,101.8704,101.6017,101.832,8839.0
2022-01-13 10:00:00,106.07,106.2,105.84,105.84,5521.0,101.7745,101.8992,101.5538,101.5538,5521.0
2022-01-13 10:05:00,105.88,105.94,105.76,105.78,6008.0,101.5922,101.6497,101.477,101.4962,6008.0
2022-01-13 10:10:00,105.66,105.95,105.65,105.84,8499.0,101.3811,101.6593,101.3715,101.5538,8499.0
2022-01-13 10:15:00,105.78,105.85,105.54,105.6,5200.0,101.4962,101.5634,101.2659,101.3235,5200.0
2022-01-13 10:20:00,105.65,105.82,105.57,105.61,13965.0,101.3715,101.5346,101.2947,101.3331,13965.0
2022-01-13 10:25:00,105.6,105.75,105.52,105.72,10488.0,101.3235,101.4674,101.2467,101.4386,10488.0
2022-01-13 10:30:00,105.72,105.81,105.27,105.33,11791.0,101.4386,101.525,101.0069,101.0644,11791.0
2022-01-13 10:35:00,105.32,105.36,105.04,105.08,25324.0,101.0548,101.0932,100.7862,100.8246,25324.0
2022-01-13 10:40:00,105.12,105.18,104.96,104.97,14791.0,100.8629,100.9205,100.7094,100.719,14791.0
2022-01-13 10:45:00,104.96,105.16,104.91,105.12,25447.0,100.7094,100.9013,100.6614,100.8629,25447.0
2022-01-13 10:50:00,105.03,105.03,104.59,104.81,13125.0,100.7766,100.7766,100.3544,100.5655,13125.0
2022-01-13 10:55:00,104.91,105.02,104.78,104.95,19148.0,100.6614,100.767,100.5367,100.6998,19148.0
2022-01-13 11:00:00,104.93,105.05,104.69,104.79,11207.0,100.6806,100.7958,100.4503,100.5463,11207.0
2022-01-13 11:05:00,104.8,105.07,104.8,104.91,21784.0,100.5559,100.815,100.5559,100.6614,21784.0
2022-01-13 11:10:00,104.84,105.12,104.69,105.09,13519.0,100.5943,100.8629,100.4503,100.8341,13519.0
2022-01-13 11:15:00,105.05,105.06,104.89,104.94,10766.0,100.7958,100.8054,100.6422,100.6902,10766.0
2022-01-13 11:20:00,104.95,105.09,104.93,105.06,9257.0,100.6998,100.8341,100.6806,100.8054,9257.0
2022-01-13 11:25:00,105.03,105.17,104.92,105.17,28778.0,100.7766,100.9109,100.671,100.9109,28778.0
2022-01-13 11:30:00,105.15,105.55,105.09,105.5,15410.0,100.8917,101.2755,100.8341,101.2275,15410.0
2022-01-13 11:35:00,105.48,105.84,105.48,105.82,32395.0,101.2084,101.5538,101.2084,101.5346,32395.0
2022-01-13 11:40:00,105.78,105.8,105.67,105.77,7855.0,101.4962,101.5154,101.3907,101.4866,7855.0
2022-01-13 11:45:00,105.78,105.88,105.75,105.78,5220.0,101.4962,101.5922,101.4674,101.4962,5220.0
2022-01-13 11:50:00,105.79,105.86,105.75,105.79,11131.0,101.5058,101.573,101.4674,101.5058,11131.0
2022-01-13 11:55:00,105.75,105.8,105.67,105.69,6284.0,101.4674,101.5154,101.3907,101.4098,6284.0
2022-01-13 12:00:00,105.64,105.66,105.36,105.36,6485.0,101.3619,101.3811,101.0932,101.0932,6485.0
2022-01-13 12:05:00,105.35,105.51,105.24,105.51,6251.0,101.0836,101.2371,100.9781,101.2371,6251.0
2022-01-13 12:10:00,105.5,105.5,105.24,105.25,5259.0,101.2275,101.2275,100.9781,100.9877,5259.0
2022-01-13 12:15:00,105.19,105.19,104.73,104.8,9810.0,100.9301,100.9301,100.4887,100.5559,9810.0
2022-01-13 12:20:00,104.78,104.78,104.45,104.62,5546.0,100.5367,100.5367,100.2201,100.3832,5546.0
2022-01-13 12:25:00,104.65,104.87,104.62,104.83,6189.0,100.412,100.6231,100.3832,100.5847,6189.0
2022-01-13 12:30:00,104.79,105.06,104.63,105.06,5425.0,100.5463,100.8054,100.3928,100.8054,5425.0
2022-01-13 12:35:00,105.08,105.14,104.81,104.95,3911.0,100.8246,100.8821,100.5655,100.6998,3911.0
2022-01-13 12:40:00,104.93,104.93,104.8,104.86,3229.0,100.6806,100.6806,100.5559,100.6135,3229.0
2022-01-13 12:45:00,104.85,104.95,104.5,104.61,7516.0,100.6039,100.6998,100.268,100.3736,7516.0
2022-01-13 12:50:00,104.63,104.83,104.61,104.8,3940.0,100.3928,100.5847,100.3736,100.5559,3940.0
2022-01-13 12:55:00,104.8,105.02,104.78,105.02,4325.0,100.5559,100.767,100.5367,100.767,4325.0
2022-01-13 13:00:00,105.02,105.05,104.79,105.05,5420.0,100.767,100.7958,100.5463,100.7958,5420.0
2022-01-13 13:05:00,104.96,105.32,104.94,105.27,4832.0,100.7094,101.0548,100.6902,101.0069,4832.0
2022-01-13 13:10:00,105.2,105.23,105.06,105.22,6911.0,100.9397,100.9685,100.8054,100.9589,6911.0
2022-01-13 13:15:00,105.2,105.32,105.13,105.26,5177.0,100.9397,101.0548,100.8725,100.9973,5177.0
2022-01-13 13:20:00,105.27,105.38,105.26,105.33,4330.0,101.0069,101.1124,100.9973,101.0644,4330.0
2022-01-13 13:25:00,105.31,105.44,105.22,105.4,5816.0,101.0452,101.17,100.9589,101.1316,5816.0
2022-01-13 13:30:00,105.39,105.39,105.18,105.18,4138.0,101.122,101.122,100.9205,100.9205,4138.0
2022-01-13 13:35:00,105.2,105.3,105.07,105.23,5369.0,100.9397,101.0356,100.815,100.9685,5369.0
2022-01-13 13:40:00,105.25,105.27,105.17,105.27,3313.0,100.9877,101.0069,100.9109,101.0069,3313.0
2022-01-13 13:45:00,105.28,105.44,105.28,105.42,7253.0,101.0165,101.17,101.0165,101.1508,7253.0
2022-01-13 13:50:00,105.45,105.54,105.4,105.53,3908.0,101.1796,101.2659,101.1316,101.2563,3908.0
2022-01-13 13:55:00,105.54,105.73,105.54,105.7,11816.0,101.2659,101.4482,101.2659,101.4194,11816.0
2022-01-13 14:00:00,105.68,105.8,105.64,105.77,9237.0,101.4003,101.5154,101.3619,101.4866,9237.0
2022-01-13 14:05:00,105.78,105.79,105.57,105.63,3834.0,101.4962,101.5058,101.2947,101.3523,3834.0
2022-01-13 14:10:00,105.6,105.6,105.49,105.52,4908.0,101.3235,101.3235,101.2179,101.2467,4908.0
2022-01-13 14:15:00,105.44,105.44,105.31,105.39,7065.0,101.17,101.17,101.0452,101.122,7065.0
2022-01-13 14:20:00,105.4,105.47,105.36,105.42,10108.0,101.1316,101.1988,101.0932,101.1508,10108.0
2022-01-13 14:25:00,105.42,105.6,105.42,105.53,4233.0,101.1508,101.3235,101.1508,101.2563,4233.0
2022-01-13 14:30:00,105.51,105.55,105.3,105.51,5787.0,101.2371,101.2755,101.0356,101.2371,5787.0
2022-01-13 14:35:00,105.55,105.58,105.31,105.31,4605.0,101.2755,101.3043,101.0452,101.0452,4605.0
2022-01-13 14:40:00,105.33,105.44,105.23,105.32,3285.0,101.0644,101.17,100.9685,101.0548,3285.0
2022-01-13 14:45:00,105.35,105.39,105.22,105.22,5514.0,101.0836,101.122,100.9589,100.9589,5514.0
2022-01-13 14:50:00,105.23,105.37,105.23,105.37,1433.0,100.9685,101.1028,100.9685,101.1028,1433.0
2022-01-13 14:55:00,105.5,105.56,105.45,105.56,7644.0,101.2275,101.2851,101.1796,101.2851,7644.0
2022-01-13 15:00:00,105.52,105.53,105.29,105.39,16383.0,101.2467,101.2563,101.026,101.122,16383.0
2022-01-13 15:05:00,105.46,105.55,105.43,105.5,10051.0,101.1892,101.2755,101.1604,101.2275,10051.0
2022-01-13 15:10:00,105.52,105.58,105.38,105.43,15684.0,101.2467,101.3043,101.1124,101.1604,15684.0
2022-01-13 15:15:00,105.4,105.51,105.4,105.43,6450.0,101.1316,101.2371,101.1316,101.1604,6450.0
2022-01-13 15:20:00,105.4,105.43,105.16,105.18,5435.0,101.1316,101.1604,100.9013,100.9205,5435.0
2022-01-13 15:25:00,105.15,105.25,105.03,105.25,10575.0,100.8917,100.9877,100.7766,100.9877,10575.0
2022-01-13 15:30:00,105.25,105.31,105.2,105.22,13663.0,100.9877,101.0452,100.9397,100.9589,13663.0
2022-01-13 15:35:00,105.22,105.24,104.91,104.95,11555.0,100.9589,100.9781,100.6614,100.6998,11555.0
2022-01-13 15:40:00,104.97,105.01,104.87,104.9,18964.0,100.719,100.7574,100.6231,100.6518,18964.0
2022-01-13 15:45:00,104.9,104.9,104.7,104.7,35968.0,100.6518,100.6518,100.4599,100.4599,35968.0
2022-01-13 15:50:00,104.68,104.8,104.51,104.6,46151.0,100.4408,100.5559,100.2776,100.364,46151.0
2022-01-13 15:55:00,104.6,104.83,104.5,104.73,94804.0,100.364,100.5847,100.268,100.4887,94804.0
2022-01-14 09:30:00,103.82,104.14,102.68,102.99,48298.0,99.6156,99.9226,98.5217,98.8192,48298.0
2022-01-14 09:35:00,102.94,103.34,102.83,103.01,56039.0,98.7712,99.155,98.6657,98.8384,56039.0
2022-01-14 09:40:00,103.02,103.19,102.78,103.14,24097.0,98.848,99.0111,98.6177,98.9631,24097.0
2022-01-14 09:45:00,103.01,103.23,102.91,102.97,22572.0,98.8384,99.0495,98.7424,98.8,22572.0
2022-01-14 09:50:00,102.98,103.17,102.89,103.07,24790.0,98.8096,98.9919,98.7232,98.896,24790.0
2022-01-14 09:55:00,103.07,103.46,103.02,103.16,21320.0,98.896,99.2702,98.848,98.9823,21320.0
2022-01-14 10:00:00,103.17,103.17,102.96,103.07,19376.0,98.9919,98.9919,98.7904,98.896,19376.0
2022-01-14 10:05:00,103.1,103.34,103.01,103.06,17300.0,98.9247,99.155,98.8384,98.8864,17300.0
2022-01-14 10:10:00,103.04,103.22,102.66,102.66,9525.0,98.8672,99.0399,98.5026,98.5026,9525.0
2022-01-14 10:15:00,102.67,103.25,102.66,103.2,119714.0,98.5122,99.0687,98.5026,99.0207,119714.0
2022-01-14 10:20:00,103.15,103.15,102.46,102.46,137458.0,98.9727,98.9727,98.3107,98.3107,137458.0
2022-01-14 10:25:00,102.41,102.41,102.04,102.3,11324.0,98.2627,98.2627,97.9077,98.1571,11324.0
2022-01-14 10:30:00,102.31,102.34,102.03,102.29,22597.0,98.1667,98.1955,97.8981,98.1475,22597.0
2022-01-14 10:35:00,102.25,102.36,102.13,102.21,28439.0,98.1092,98.2147,97.994,98.0708,28439.0
2022-01-14 10:40:00,102.22,102.26,102.14,102.18,18406.0,98.0804,98.1188,98.0036,98.042,18406.0
2022-01-14 10:45:00,102.2,102.46,102.18,102.37,17415.0,98.0612,98.3107,98.042,98.2243,17415.0
2022-01-14 10:50:00,102.35,102.35,101.9,101.9,10227.0,98.2051,98.2051,97.7733,97.7733,10227.0
2022-01-14 10:55:00,101.9,102.1,101.77,101.87,20106.0,97.7733,97.9652,97.6486,97.7445,20106.0
2022-01-14 11:00:00,101.9,102.12,101.67,101.78,82562.0,97.7733,97.9844,97.5526,97.6582,82562.0
2022-01-14 11:05:00,101.76,101.86,101.24,101.31,68650.0,97.639,97.735,97.1401,97.2072,68650.0
2022-01-14 11:10:00,101.29,101.4,101.17,101.35,20129.0,97.188,97.2936,97.0729,97.2456,20129.0
2022-01-14 11:15:00,101.33,101.62,101.28,101.45,12310.0,97.2264,97.5047,97.1784,97.3416,12310.0
2022-01-14 11:20:00,101.47,101.54,101.39,101.54,23218.0,97.3607,97.4279,97.284,97.4279,23218.0
2022-01-14 11:25:00,101.51,101.7,101.37,101.38,26480.0,97.3991,97.5814,97.2648,97.2744,26480.0
2022-01-14 11:30:00,101.41,101.89,101.3,101.78,37401.0,97.3032,97.7637,97.1976,97.6582,37401.0
2022-01-14 11:35:00,101.79,102.12,101.78,101.87,27220.0,97.6678,97.9844,97.6582,97.7445,27220.0
2022-01-14 11:40:00,101.88,102.27,101.88,102.22,56757.0,97.7541,98.1283,97.7541,98.0804,56757.0
2022-01-14 11:45:00,102.27,102.42,102.21,102.21,16897.0,98.1283,98.2723,98.0708,98.0708,16897.0
2022-01-14 11:50:00,102.24,102.29,102.01,102.02,18439.0,98.0996,98.1475,97.8789,97.8885,18439.0
2022-01-14 11:55:00,102.03,102.04,101.89,101.99,11948.0,97.8981,97.9077,97.7637,97.8597,11948.0
2022-01-14 12:00:00,101.94,101.94,101.75,101.86,25063.0,97.8117,97.8117,97.6294,97.735,25063.0
2022-01-14 12:05:00,101.87,101.9,101.76,101.79,21600.0,97.7445,97.7733,97.639,97.6678,21600.0
2022-01-14 12:10:00,101.76,101.89,101.49,101.52,28221.0,97.639,97.7637,97.3799,97.4087,28221.0
2022-01-14 12:15:00,101.52,101.66,101.51,101.54,16630.0,97.4087,97.5431,97.3991,97.4279,16630.0
2022-01-14 12:20:00,101.53,101.59,101.31,101.41,10340.0,97.4183,97.4759,97.2072,97.3032,10340.0
2022-01-14 12:25:00,101.39,101.53,101.31,101.47,15387.0,97.284,97.4183,97.2072,97.3607,15387.0
2022-01-14 12:30:00,101.47,101.58,101.4,101.44,10094.0,97.3607,97.4663,97.2936,97.332,10094.0
2022-01-14 12:35:00,101.46,101.69,101.41,101.42,68596.0,97.3512,97.5718,97.3032,97.3128,68596.0
2022-01-14 12:40:00,101.36,101.37,101.08,101.11,8034.0,97.2552,97.2648,96.9865,97.0153,8034.0
2022-01-14 12:45:00,101.09,101.16,100.94,101.0,11789.0,96.9961,97.0633,96.8522,96.9098,11789.0
2022-01-14 12:50:00,100.98,101.07,100.92,100.94,10260.0,96.8906,96.9769,96.833,96.8522,10260.0
2022-01-14 12:55:00,100.98,101.02,100.91,100.93,9606.0,96.8906,96.929,96.8234,96.8426,9606.0
2022-01-14 13:00:00,100.9,100.97,100.81,100.9,10125.0,96.8138,96.881,96.7275,96.8138,10125.0
2022-01-14 13:05:00,100.94,101.02,100.81,100.86,14061.0,96.8522,96.929,96.7275,96.7755,14061.0
2022-01-14 13:10:00,100.86,101.01,100.75,100.95,78111.0,96.7755,96.9194,96.6699,96.8618,78111.0
2022-01-14 13:15:00,100.92,100.99,100.79,100.87,17979.0,96.833,96.9002,96.7083,96.785,17979.0
2022-01-14 13:20:00,100.85,100.91,100.56,100.63,12330.0,96.7659,96.8234,96.4876,96.5548,12330.0
2022-01-14 13:25:00,100.64,100.77,100.64,100.75,16991.0,96.5644,96.6891,96.5644,96.6699,16991.0
2022-01-14 13:30:00,100.72,100.95,100.71,100.83,13297.0,96.6411,96.8618,96.6315,96.7467,13297.0
2022-01-14 13:35:00,100.84,101.02,100.84,100.91,56991.0,96.7563,96.929,96.7563,96.8234,56991.0
2022-01-14 13:40:00,100.85,101.12,100.85,101.12,12100.0,96.7659,97.0249,96.7659,97.0249,12100.0
2022-01-14 13:45:00,101.12,101.15,100.83,100.92,67482.0,97.0249,97.0537,96.7467,96.833,67482.0
2022-01-14 13:50:00,100.91,101.22,100.9,101.22,31626.0,96.8234,97.1209,96.8138,97.1209,31626.0
2022-01-14 13:55:00,101.22,101.38,101.21,101.33,7450.0,97.1209,97.2744,97.1113,97.2264,7450.0
2022-01-14 14:00:00,101.34,101.66,101.33,101.54,96172.0,97.236,97.5431,97.2264,97.4279,96172.0
2022-01-14 14:05:00,101.46,101.47,101.07,101.15,16887.0,97.3512,97.3607,96.9769,97.0537,16887.0
2022-01-14 14:10:00,101.15,101.26,100.99,101.22,12564.0,97.0537,97.1593,96.9002,97.1209,12564.0
2022-01-14 14:15:00,101.29,101.29,101.06,101.1,9978.0,97.188,97.188,96.9674,97.0057,9978.0
2022-01-14 14:20:00,101.08,101.2,101.07,101.16,8452.0,96.9865,97.1017,96.9769,97.0633,8452.0
2022-01-14 14:25:00,101.17,101.19,100.9,100.93,21880.0,97.0729,97.0921,96.8138,96.8426,21880.0
2022-01-14 14:30:00,100.9,101.25,100.9,101.25,16721.0,96.8138,97.1497,96.8138,97.1497,16721.0
2022-01-14 14:35:00,101.19,101.44,101.19,101.4,21757.0,97.0921,97.332,97.0921,97.2936,21757.0
2022-01-14 14:40:00,101.38,101.69,101.34,101.57,19343.0,97.2744,97.5718,97.236,97.4567,19343.0
2022-01-14 14:45:00,101.57,101.81,101.56,101.75,12091.0,97.4567,97.687,97.4471,97.6294,12091.0
2022-01-14 14:50:00,101.73,101.83,101.73,101.75,13384.0,97.6102,97.7062,97.6102,97.6294,13384.0
2022-01-14 14:55:00,101.75,101.97,101.74,101.87,27854.0,97.6294,97.8405,97.6198,97.7445,27854.0
2022-01-14 15:00:00,101.88,102.04,101.87,102.02,17074.0,97.7541,97.9077,97.7445,97.8885,17074.0
2022-01-14 15:05:00,102.03,102.03,101.65,101.76,39518.0,97.8981,97.8981,97.5335,97.639,39518.0
2022-01-14 15:10:00,101.78,102.01,101.74,101.81,28491.0,97.6582,97.8789,97.6198,97.687,28491.0
2022-01-14 15:15:00,101.78,101.86,101.58,101.75,17906.0,97.6582,97.735,97.4663,97.6294,17906.0
2022-01-14 15:20:00,101.75,102.12,101.72,102.12,13188.0,97.6294,97.9844,97.6006,97.9844,13188.0
2022-01-14 15:25:00,102.11,102.16,101.94,101.96,17569.0,97.9748,98.0228,97.8117,97.8309,17569.0
2022-01-14 15:30:00,102.0,102.19,101.96,102.12,24200.0,97.8693,98.0516,97.8309,97.9844,24200.0
2022-01-14 15:35:00,102.14,102.16,102.0,102.05,28276.0,98.0036,98.0228,97.8693,97.9173,28276.0
2022-01-14 15:40:00,102.02,102.09,101.95,102.06,31345.0,97.8885,97.9556,97.8213,97.9269,31345.0
2022-01-14 15:45:00,102.06,102.16,101.82,101.96,64557.0,97.9269,98.0228,97.6966,97.8309,64557.0
2022-01-14 15:50:00,101.98,102.33,101.98,102.23,77486.0,97.8501,98.1859,97.8501,98.09,77486.0
2022-01-14 15:55:00,102.22,102.3,102.12,102.28,120262.0,98.0804,98.1571,97.9844,98.1379,120262.0
2022-01-18 09:30:00,100.98,101.15,99.86,100.32,55888.0,96.8906,97.0537,95.8159,96.2573,55888.0
2022-01-18 09:35:00,100.33,100.65,99.86,100.55,24454.0,96.2669,96.574,95.8159,96.478,24454.0
2022-01-18 09:40:00,100.4,100.76,100.06,100.06,16922.0,96.3341,96.6795,96.0078,96.0078,16922.0
2022-01-18 09:45:00,100.02,100.48,99.81,100.02,55792.0,95.9695,96.4108,95.768,95.9695,55792.0
2022-01-18 09:50:00,100.08,100.8,100.0,100.68,20945.0,96.027,96.7179,95.9503,96.6027,20945.0
2022-01-18 09:55:00,100.62,100.72,100.38,100.68,16824.0,96.5452,96.6411,96.3149,96.6027,16824.0
2022-01-18 10:00:00,100.56,100.75,100.4,100.66,15944.0,96.4876,96.6699,96.3341,96.5836,15944.0
2022-01-18 10:05:00,100.67,101.12,100.67,100.83,15159.0,96.5931,97.0249,96.5931,96.7467,15159.0
2022-01-18 10:10:00,100.83,100.88,100.15,100.15,15813.0,96.7467,96.7946,96.0942,96.0942,15813.0
2022-01-18 10:15:00,100.21,100.32,100.08,100.1,47094.0,96.1518,96.2573,96.027,96.0462,47094.0
2022-01-18 10:20:00,100.08,100.31,100.04,100.3,24376.0,96.027,96.2477,95.9887,96.2381,24376.0
2022-01-18 10:25:00,100.32,100.33,100.11,100.33,19721.0,96.2573,96.2669,96.0558,96.2669,19721.0
2022-01-18 10:30:00,100.33,100.33,100.06,100.24,18945.0,96.2669,96.2669,96.0078,96.1806,18945.0
2022-01-18 10:35:00,100.2,100.29,100.09,100.17,18152.0,96.1422,96.2285,96.0366,96.1134,18152.0
2022-01-18 10:40:00,100.18,100.44,100.15,100.4,18568.0,96.123,96.3725,96.0942,96.3341,18568.0
2022-01-18 10:45:00,100.47,100.55,100.06,100.2,15145.0,96.4012,96.478,96.0078,96.1422,15145.0
2022-01-18 10:50:00,100.17,100.21,99.67,99.69,62008.0,96.1134,96.1518,95.6336,95.6528,62008.0
2022-01-18 10:55:00,99.67,99.78,99.57,99.78,22346.0,95.6336,95.7392,95.5377,95.7392,22346.0
2022-01-18 11:00:00,99.78,100.06,99.68,100.0,72699.0,95.7392,96.0078,95.6432,95.9503,72699.0
2022-01-18 11:05:00,100.03,100.03,99.57,99.75,22286.0,95.9791,95.9791,95.5377,95.7104,22286.0
2022-01-18 11:10:00,99.77,100.03,99.71,100.0,13519.0,95.7296,95.9791,95.672,95.9503,13519.0
2022-01-18 11:15:00,99.97,100.12,99.93,100.02,127031.0,95.9215,96.0654,95.8831,95.9695,127031.0
2022-01-18 11:20:00,100.04,100.15,99.88,99.99,15965.0,95.9887,96.0942,95.8351,95.9407,15965.0
2022-01-18 11:25:00,99.98,100.17,99.96,100.12,45323.0,95.9311,96.1134,95.9119,96.0654,45323.0
2022-01-18 11:30:00,100.06,100.06,99.84,99.92,12628.0,96.0078,96.0078,95.7968,95.8735,12628.0
2022-01-18 11:35:00,99.86,100.32,99.8,100.32,33551.0,95.8159,96.2573,95.7584,96.2573,33551.0
2022-01-18 11:40:00,100.31,100.51,100.2,100.45,31975.0,96.2477,96.4396,96.1422,96.3821,31975.0
2022-01-18 11:45:00,100.49,100.49,100.22,100.35,35189.0,96.4204,96.4204,96.1614,96.2861,35189.0
2022-01-18 11:50:00,100.38,100.59,100.25,100.26,16710.0,96.3149,96.5164,96.1902,96.1997,16710.0
2022-01-18 11:55:00,100.2,100.43,100.2,100.32,7959.0,96.1422,96.3629,96.1422,96.2573,7959.0
2022-01-18 12:00:00,100.34,100.37,99.91,99.94,172537.0,96.2765,96.3053,95.8639,95.8927,172537.0
2022-01-18 12:05:00,99.91,100.28,99.89,100.23,13012.0,95.8639,96.2189,95.8447,96.171,13012.0
2022-01-18 12:10:00,100.2,100.34,100.11,100.34,10553.0,96.1422,96.2765,96.0558,96.2765,10553.0
2022-01-18 12:15:00,100.34,100.54,100.21,100.39,10606.0,96.2765,96.4684,96.1518,96.3245,10606.0
2022-01-18 12:20:00,100.31,100.36,100.18,100.21,17491.0,96.2477,96.2957,96.123,96.1518,17491.0
2022-01-18 12:25:00,100.27,100.33,100.16,100.28,14428.0,96.2093,96.2669,96.1038,96.2189,14428.0
2022-01-18 12:30:00,100.25,100.49,100.19,100.49,29470.0,96.1902,96.4204,96.1326,96.4204,29470.0
2022-01-18 12:35:00,100.49,100.59,100.43,100.58,14001.0,96.4204,96.5164,96.3629,96.5068,14001.0
2022-01-18 12:40:00,100.58,100.74,100.45,100.47,13068.0,96.5068,96.6603,96.3821,96.4012,13068.0
2022-01-18 12:45:00,100.46,100.48,100.2,100.28,8569.0,96.3916,96.4108,96.1422,96.2189,8569.0
2022-01-18 12:50:00,100.3,100.41,100.19,100.24,11532.0,96.2381,96.3437,96.1326,96.1806,11532.0
2022-01-18 12:55:00,100.24,100.37,100.2,100.22,8253.0,96.1806,96.3053,96.1422,96.1614,8253.0
2022-01-18 13:00:00,100.2,100.23,99.98,99.99,56809.0,96.1422,96.171,95.9311,95.9407,56809.0
2022-01-18 13:05:00,100.01,100.03,99.78,99.78,44434.0,95.9599,95.9791,95.7392,95.7392,44434.0
2022-01-18 13:10:00,99.77,100.03,99.72,99.98,67875.0,95.7296,95.9791,95.6816,95.9311,67875.0
2022-01-18 13:15:00,100.0,100.21,99.94,100.18,25518.0,95.9503,96.1518,95.8927,96.123,25518.0
2022-01-18 13:20:00,100.19,100.21,99.91,100.04,26172.0,96.1326,96.1518,95.8639,95.9887,26172.0
2022-01-18 13:25:00,100.03,100.13,99.93,100.13,23135.0,95.9791,96.075,95.8831,96.075,23135.0
2022-01-18 13:30:00,100.09,100.22,99.99,100.07,9122.0,96.0366,96.1614,95.9407,96.0174,9122.0
2022-01-18 13:35:00,100.09,100.18,99.74,99.95,18061.0,96.0366,96.123,95.7008,95.9023,18061.0
2022-01-18 13:40:00,99.92,99.96,99.82,99.94,13345.0,95.8735,95.9119,95.7776,95.8927,13345.0
2022-01-18 13:45:00,99.95,100.06,99.87,99.95,24230.0,95.9023,96.0078,95.8255,95.9023,24230.0
2022-01-18 13:50:00,99.95,100.08,99.92,100.04,8400.0,95.9023,96.027,95.8735,95.9887,8400.0
2022-01-18 13:55:00,100.05,100.2,100.03,100.08,19642.0,95.9983,96.1422,95.9791,96.027,19642.0
2022-01-18 14:00:00,100.09,100.18,100.04,100.09,6140.0,96.0366,96.123,95.9887,96.0366,6140.0
2022-01-18 14:05:00,100.08,100.18,100.04,100.18,11169.0,96.027,96.123,95.9887,96.123,11169.0
2022-01-18 14:10:00,100.14,100.21,100.04,100.05,11375.0,96.0846,96.1518,95.9887,95.9983,11375.0
2022-01-18 14:15:00,100.03,100.08,99.93,99.98,14541.0,95.9791,96.027,95.8831,95.9311,14541.0
2022-01-18 14:20:00,99.97,100.01,99.86,99.91,18405.0,95.9215,95.9599,95.8159,95.8639,18405.0
2022-01-18 14:25:00,99.91,99.98,99.86,99.95,14165.0,95.8639,95.9311,95.8159,95.9023,14165.0
2022-01-18 14:30:00,99.95,100.0,99.83,99.93,16140.0,95.9023,95.9503,95.7872,95.8831,16140.0
2022-01-18 14:35:00,99.96,100.02,99.81,99.84,25056.0,95.9119,95.9695,95.768,95.7968,25056.0
2022-01-18 14:40:00,99.83,99.83,99.56,99.58,48952.0,95.7872,95.7872,95.5281,95.5473,48952.0
2022-01-18 14:45:00,99.56,99.99,99.56,99.94,19407.0,95.5281,95.9407,95.5281,95.8927,19407.0
2022-01-18 14:50:00,99.97,100.0,99.91,99.96,9891.0,95.9215,95.9503,95.8639,95.9119,9891.0
2022-01-18 14:55:00,99.98,100.0,99.82,99.82,10597.0,95.9311,95.9503,95.7776,95.7776,10597.0
2022-01-18 15:00:00,99.87,99.94,99.65,99.69,14378.0,95.8255,95.8927,95.6145,95.6528,14378.0
2022-01-18 15:05:00,99.69,99.69,99.5,99.52,13352.0,95.6528,95.6528,95.4705,95.4897,13352.0
2022-01-18 15:10:00,99.52,99.52,99.24,99.33,141809.0,95.4897,95.4897,95.2211,95.3074,141809.0
2022-01-18 15:15:00,99.31,99.38,99.14,99.3,26720.0,95.2882,95.3554,95.1251,95.2786,26720.0
2022-01-18 15:20:00,99.3,99.3,99.13,99.16,42965.0,95.2786,95.2786,95.1155,95.1443,42965.0
2022-01-18 15:25:00,99.17,99.2,99.01,99.09,98885.0,95.1539,95.1827,95.0004,95.0771,98885.0
2022-01-18 15:30:00,99.09,99.15,98.96,99.02,73198.0,95.0771,95.1347,94.9524,95.01,73198.0
2022-01-18 15:35:00,99.02,99.03,98.87,98.98,91459.0,95.01,95.0196,94.866,94.9716,91459.0
2022-01-18 15:40:00,98.98,99.0,98.82,98.82,105540.0,94.9716,94.9908,94.8181,94.8181,105540.0
2022-01-18 15:45:00,98.81,99.13,98.79,99.13,72321.0,94.8085,95.1155,94.7893,95.1155,72321.0
2022-01-18 15:50:00,99.13,99.41,99.08,99.2,102266.0,95.1155,95.3842,95.0675,95.1827,102266.0
2022-01-18 15:55:00,99.2,99.32,99.12,99.21,200693.0,95.1827,95.2978,95.1059,95.1923,200693.0
2022-01-19 09:30:00,100.07,100.86,99.86,100.72,27144.0,96.0174,96.7755,95.8159,96.6411,27144.0
2022-01-19 09:35:00,100.73,100.74,100.28,100.45,14789.0,96.6507,96.6603,96.2189,96.3821,14789.0
2022-01-19 09:40:00,100.42,100.67,99.97,100.61,16381.0,96.3533,96.5931,95.9215,96.5356,16381.0
2022-01-19 09:45:00,100.54,100.79,100.48,100.55,17659.0,96.4684,96.7083,96.4108,96.478,17659.0
2022-01-19 09:50:00,100.5,100.93,100.33,100.89,15880.0,96.43,96.8426,96.2669,96.8042,15880.0
2022-01-19 09:55:00,100.87,100.92,100.6,100.65,8149.0,96.785,96.833,96.526,96.574,8149.0
2022-01-19 10:00:00,100.66,100.92,100.46,100.86,10319.0,96.5836,96.833,96.3916,96.7755,10319.0
2022-01-19 10:05:00,100.86,100.89,100.27,100.32,10971.0,96.7755,96.8042,96.2093,96.2573,10971.0
2022-01-19 10:10:00,100.26,100.55,100.19,100.55,16835.0,96.1997,96.478,96.1326,96.478,16835.0
2022-01-19 10:15:00,100.5,100.63,99.92,100.14,16202.0,96.43,96.5548,95.8735,96.0846,16202.0
2022-01-19 10:20:00,100.15,100.19,99.95,99.95,5940.0,96.0942,96.1326,95.9023,95.9023,5940.0
2022-01-19 10:25:00,99.97,100.15,99.88,100.04,9842.0,95.9215,96.0942,95.8351,95.9887,9842.0
2022-01-19 10:30:00,99.96,99.96,99.7,99.88,13510.0,95.9119,95.9119,95.6624,95.8351,13510.0
2022-01-19 10:35:00,99.84,99.91,99.65,99.68,10212.0,95.7968,95.8639,95.6145,95.6432,10212.0
2022-01-19 10:40:00,99.66,99.82,99.6,99.81,17478.0,95.624,95.7776,95.5665,95.768,17478.0
2022-01-19 10:45:00,99.81,99.95,99.65,99.69,17422.0,95.768,95.9023,95.6145,95.6528,17422.0
2022-01-19 10:50:00,99.72,100.13,99.72,99.93,13759.0,95.6816,96.075,95.6816,95.8831,13759.0
2022-01-19 10:55:00,99.89,100.14,99.85,99.93,14619.0,95.8447,96.0846,95.8064,95.8831,14619.0
2022-01-19 11:00:00,99.91,100.18,99.89,99.89,11844.0,95.8639,96.123,95.8447,95.8447,11844.0
2022-01-19 11:05:00,99.86,100.0,99.7,99.92,10547.0,95.8159,95.9503,95.6624,95.8735,10547.0
2022-01-19 11:10:00,99.9,99.9,99.59,99.66,26492.0,95.8543,95.8543,95.5569,95.624,26492.0
2022-01-19 11:15:00,99.68,99.7,99.51,99.64,22735.0,95.6432,95.6624,95.4801,95.6049,22735.0
2022-01-19 11:20:00,99.65,99.83,99.54,99.59,19258.0,95.6145,95.7872,95.5089,95.5569,19258.0
2022-01-19 11:25:00,99.57,99.84,99.48,99.72,16915.0,95.5377,95.7968,95.4513,95.6816,16915.0
2022-01-19 11:30:00,99.89,99.93,99.47,99.47,7366.0,95.8447,95.8831,95.4417,95.4417,7366.0
2022-01-19 11:35:00,99.52,99.56,99.29,99.47,16198.0,95.4897,95.5281,95.269,95.4417,16198.0
2022-01-19 11:40:00,99.5,99.77,99.49,99.7,9254.0,95.4705,95.7296,95.4609,95.6624,9254.0
2022-01-19 11:45:00,99.7,99.94,99.67,99.83,6817.0,95.6624,95.8927,95.6336,95.7872,6817.0
2022-01-19 11:50:00,99.73,99.88,99.67,99.87,15128.0,95.6912,95.8351,95.6336,95.8255,15128.0
2022-01-19 11:55:00,99.83,99.83,99.69,99.76,7644.0,95.7872,95.7872,95.6528,95.72,7644.0
2022-01-19 12:00:00,99.74,99.92,99.71,99.75,4436.0,95.7008,95.8735,95.672,95.7104,4436.0
2022-01-19 12:05:00,99.77,100.07,99.77,100.05,5880.0,95.7296,96.0174,95.7296,95.9983,5880.0
2022-01-19 12:10:00,100.01,100.31,99.98,100.3,10098.0,95.9599,96.2477,95.9311,96.2381,10098.0
2022-01-19 12:15:00,100.31,100.48,100.22,100.22,11079.0,96.2477,96.4108,96.1614,96.1614,11079.0
2022-01-19 12:20:00,100.22,100.34,100.15,100.22,8833.0,96.1614,96.2765,96.0942,96.1614,8833.0
2022-01-19 12:25:00,100.19,100.27,100.11,100.19,7749.0,96.1326,96.2093,96.0558,96.1326,7749.0
2022-01-19 12:30:00,100.17,100.17,99.98,100.03,5581.0,96.1134,96.1134,95.9311,95.9791,5581.0
2022-01-19 12:35:00,99.98,100.02,99.87,99.9,11686.0,95.9311,95.9695,95.8255,95.8543,11686.0
2022-01-19 12:40:00,99.91,99.99,99.86,99.92,21926.0,95.8639,95.9407,95.8159,95.8735,21926.0
2022-01-19 12:45:00,99.96,100.18,99.9,100.07,16824.0,95.9119,96.123,95.8543,96.0174,16824.0
2022-01-19 12:50:00,99.99,100.1,99.89,99.9,5695.0,95.9407,96.0462,95.8447,95.8543,5695.0
2022-01-19 12:55:00,99.93,100.07,99.92,100.04,5864.0,95.8831,96.0174,95.8735,95.9887,5864.0
2022-01-19 13:00:00,100.01,100.18,99.84,100.16,10987.0,95.9599,96.123,95.7968,96.1038,10987.0
2022-01-19 13:05:00,100.08,100.13,99.95,100.08,9616.0,96.027,96.075,95.9023,96.027,9616.0
2022-01-19 13:10:00,100.08,100.15,99.96,100.04,27650.0,96.027,96.0942,95.9119,95.9887,27650.0
2022-01-19 13:15:00,100.05,100.18,100.0,100.18,10970.0,95.9983,96.123,95.9503,96.123,10970.0
2022-01-19 13:20:00,100.13,100.21,100.12,100.16,4010.0,96.075,96.1518,96.0654,96.1038,4010.0
2022-01-19 13:25:00,100.21,100.25,99.94,99.95,8273.0,96.1518,96.1902,95.8927,95.9023,8273.0
2022-01-19 13:30:00,99.92,100.21,99.89,100.09,12228.0,95.8735,96.1518,95.8447,96.0366,12228.0
2022-01-19 13:35:00,100.07,100.07,99.93,100.01,9374.0,96.0174,96.0174,95.8831,95.9599,9374.0
2022-01-19 13:40:00,99.99,100.04,99.94,100.03,7340.0,95.9407,95.9887,95.8927,95.9791,7340.0
2022-01-19 13:45:00,99.98,100.04,99.96,99.99,3385.0,95.9311,95.9887,95.9119,95.9407,3385.0
2022-01-19 13:50:00,99.98,100.06,99.92,100.05,5089.0,95.9311,96.0078,95.8735,95.9983,5089.0
2022-01-19 13:55:00,100.03,100.2,99.96,99.96,6176.0,95.9791,96.1422,95.9119,95.9119,6176.0
2022-01-19 14:00:00,99.89,99.99,99.79,99.79,11774.0,95.8447,95.9407,95.7488,95.7488,11774.0
2022-01-19 14:05:00,99.8,99.81,99.43,99.53,10435.0,95.7584,95.768,95.4034,95.4993,10435.0
2022-01-19 14:10:00,99.6,99.64,99.51,99.58,8188.0,95.5665,95.6049,95.4801,95.5473,8188.0
2022-01-19 14:15:00,99.59,99.61,99.38,99.38,27812.0,95.5569,95.5761,95.3554,95.3554,27812.0
2022-01-19 14:20:00,99.36,99.4,99.22,99.37,13045.0,95.3362,95.3746,95.2019,95.3458,13045.0
2022-01-19 14:25:00,99.36,99.38,99.29,99.31,12234.0,95.3362,95.3554,95.269,95.2882,12234.0
2022-01-19 14:30:00,99.32,99.33,99.15,99.21,19656.0,95.2978,95.3074,95.1347,95.1923,19656.0
2022-01-19 14:35:00,99.3,99.45,99.28,99.38,10805.0,95.2786,95.4226,95.2594,95.3554,10805.0
2022-01-19 14:40:00,99.4,99.6,99.36,99.56,7387.0,95.3746,95.5665,95.3362,95.5281,7387.0
2022-01-19 14:45:00,99.54,99.68,99.44,99.66,37474.0,95.5089,95.6432,95.413,95.624,37474.0
2022-01-19 14:50:00,99.66,99.66,99.47,99.66,8997.0,95.624,95.624,95.4417,95.624,8997.0
2022-01-19 14:55:00,99.66,99.88,99.59,99.77,10117.0,95.624,95.8351,95.5569,95.7296,10117.0
2022-01-19 15:00:00,99.76,99.85,99.73,99.81,8807.0,95.72,95.8064,95.6912,95.768,8807.0
2022-01-19 15:05:00,99.83,100.08,99.83,100.03,19888.0,95.7872,96.027,95.7872,95.9791,19888.0
2022-01-19 15:10:00,99.99,100.19,99.96,100.17,11827.0,95.9407,96.1326,95.9119,96.1134,11827.0
2022-01-19 15:15:00,100.15,100.16,99.84,99.99,35619.0,96.0942,96.1038,95.7968,95.9407,35619.0
2022-01-19 15:20:00,100.01,100.08,99.84,99.91,13370.0,95.9599,96.027,95.7968,95.8639,13370.0
2022-01-19 15:25:00,99.91,99.96,99.72,99.76,18976.0,95.8639,95.9119,95.6816,95.72,18976.0
2022-01-19 15:30:00,99.76,99.76,99.5,99.55,15959.0,95.72,95.72,95.4705,95.5185,15959.0
2022-01-19 15:35:00,99.59,99.65,99.53,99.54,13125.0,95.5569,95.6145,95.4993,95.5089,13125.0
2022-01-19 15:40:00,99.54,99.59,99.49,99.57,20190.0,95.5089,95.5569,95.4609,95.5377,20190.0
2022-01-19 15:45:00,99.55,99.62,99.47,99.52,30760.0,95.5185,95.5857,95.4417,95.4897,30760.0
2022-01-19 15:50:00,99.52,99.53,99.04,99.06,67568.0,95.4897,95.4993,95.0292,95.0483,67568.0
2022-01-19 15:55:00,99.08,99.08,98.86,99.02,146530.0,95.0675,95.0675,94.8564,95.01,146530.0
2022-01-20 09:30:00,99.42,99.92,98.79,99.81,29805.0,95.3938,95.8735,94.7893,95.768,29805.0
2022-01-20 09:35:00,99.81,99.82,99.13,99.13,11164.0,95.768,95.7776,95.1155,95.1155,11164.0
2022-01-20 09:40:00,99.26,99.89,99.24,99.72,7417.0,95.2402,95.8447,95.2211,95.6816,7417.0
2022-01-20 09:45:00,99.61,99.61,99.22,99.36,5784.0,95.5761,95.5761,95.2019,95.3362,5784.0
2022-01-20 09:50:00,99.37,99.78,99.23,99.69,6737.0,95.3458,95.7392,95.2115,95.6528,6737.0
2022-01-20 09:55:00,99.67,99.98,99.67,99.89,34399.0,95.6336,95.9311,95.6336,95.8447,34399.0
2022-01-20 10:00:00,99.88,99.88,99.49,99.72,13568.0,95.8351,95.8351,95.4609,95.6816,13568.0
2022-01-20 10:05:00,99.67,99.93,99.53,99.82,12729.0,95.6336,95.8831,95.4993,95.7776,12729.0
2022-01-20 10:10:00,99.8,99.8,99.44,99.52,36689.0,95.7584,95.7584,95.413,95.4897,36689.0
2022-01-20 10:15:00,99.52,99.64,99.52,99.54,10007.0,95.4897,95.6049,95.4897,95.5089,10007.0
2022-01-20 10:20:00,99.51,99.89,99.5,99.69,35434.0,95.4801,95.8447,95.4705,95.6528,35434.0
2022-01-20 10:25:00,99.66,99.81,99.59,99.74,14954.0,95.624,95.768,95.5569,95.7008,14954.0
2022-01-20 10:30:00,99.7,100.24,99.7,100.15,3978.0,95.6624,96.1806,95.6624,96.0942,3978.0
2022-01-20 10:35:00,100.15,100.36,100.12,100.28,9667.0,96.0942,96.2957,96.0654,96.2189,9667.0
2022-01-20 10:40:00,100.3,100.32,100.15,100.2,12110.0,96.2381,96.2573,96.0942,96.1422,12110.0
2022-01-20 10:45:00,100.23,100.34,100.2,100.34,13507.0,96.171,96.2765,96.1422,96.2765,13507.0
2022-01-20 10:50:00,100.34,100.49,100.29,100.4,41278.0,96.2765,96.4204,96.2285,96.3341,41278.0
2022-01-20 10:55:00,100.39,100.44,100.22,100.44,11255.0,96.3245,96.3725,96.1614,96.3725,11255.0
2022-01-20 11:00:00,100.41,100.72,100.36,100.63,10630.0,96.3437,96.6411,96.2957,96.5548,10630.0
2022-01-20 11:05:00,100.63,100.63,100.52,100.53,5241.0,96.5548,96.5548,96.4492,96.4588,5241.0
2022-01-20 11:10:00,100.54,100.55,100.34,100.39,3575.0,96.4684,96.478,96.2765,96.3245,3575.0
2022-01-20 11:15:00,100.35,100.35,100.22,100.3,6604.0,96.2861,96.2861,96.1614,96.2381,6604.0
2022-01-20 11:20:00,100.29,100.42,100.27,100.39,14884.0,96.2285,96.3533,96.2093,96.3245,14884.0
2022-01-20 11:25:00,100.36,100.55,100.34,100.5,9998.0,96.2957,96.478,96.2765,96.43,9998.0
2022-01-20 11:30:00,100.5,100.72,100.46,100.71,4026.0,96.43,96.6411,96.3916,96.6315,4026.0
2022-01-20 11:35:00,100.72,100.84,100.7,100.84,9785.0,96.6411,96.7563,96.6219,96.7563,9785.0
2022-01-20 11:40:00,100.85,100.86,100.49,100.49,19008.0,96.7659,96.7755,96.4204,96.4204,19008.0
2022-01-20 11:45:00,100.49,100.56,100.32,100.39,6767.0,96.4204,96.4876,96.2573,96.3245,6767.0
2022-01-20 11:50:00,100.41,100.57,100.34,100.38,10577.0,96.3437,96.4972,96.2765,96.3149,10577.0
2022-01-20 11:55:00,100.43,100.52,100.36,100.42,9479.0,96.3629,96.4492,96.2957,96.3533,9479.0
2022-01-20 12:00:00,100.45,100.53,100.32,100.32,8345.0,96.3821,96.4588,96.2573,96.2573,8345.0
2022-01-20 12:05:00,100.32,100.35,100.16,100.16,17004.0,96.2573,96.2861,96.1038,96.1038,17004.0
2022-01-20 12:10:00,100.13,100.22,100.02,100.22,16991.0,96.075,96.1614,95.9695,96.1614,16991.0
2022-01-20 12:15:00,100.18,100.2,100.03,100.13,29715.0,96.123,96.1422,95.9791,96.075,29715.0
2022-01-20 12:20:00,100.15,100.25,100.14,100.22,4502.0,96.0942,96.1902,96.0846,96.1614,4502.0
2022-01-20 12:25:00,100.25,100.52,100.24,100.52,5475.0,96.1902,96.4492,96.1806,96.4492,5475.0
2022-01-20 12:30:00,100.54,100.64,100.52,100.64,16772.0,96.4684,96.5644,96.4492,96.5644,16772.0
2022-01-20 12:35:00,100.63,100.64,100.37,100.44,11667.0,96.5548,96.5644,96.3053,96.3725,11667.0
2022-01-20 12:40:00,100.46,100.47,100.35,100.37,3647.0,96.3916,96.4012,96.2861,96.3053,3647.0
2022-01-20 12:45:00,100.36,100.36,100.14,100.2,13236.0,96.2957,96.2957,96.0846,96.1422,13236.0
2022-01-20 12:50:00,100.18,100.19,100.03,100.17,17415.0,96.123,96.1326,95.9791,96.1134,17415.0
2022-01-20 12:55:00,100.12,100.18,99.9,99.91,22842.0,96.0654,96.123,95.8543,95.8639,22842.0
2022-01-20 13:00:00,99.9,99.9,99.57,99.58,5078.0,95.8543,95.8543,95.5377,95.5473,5078.0
2022-01-20 13:05:00,99.6,99.69,99.52,99.69,11871.0,95.5665,95.6528,95.4897,95.6528,11871.0
2022-01-20 13:10:00,99.7,100.09,99.69,100.09,12102.0,95.6624,96.0366,95.6528,96.0366,12102.0
2022-01-20 13:15:00,100.07,100.09,99.96,100.03,12240.0,96.0174,96.0366,95.9119,95.9791,12240.0
2022-01-20 13:20:00,99.95,100.32,99.91,100.27,17233.0,95.9023,96.2573,95.8639,96.2093,17233.0
2022-01-20 13:25:00,100.24,100.42,100.19,100.27,11048.0,96.1806,96.3533,96.1326,96.2093,11048.0
2022-01-20 13:30:00,100.27,100.27,100.09,100.15,9959.0,96.2093,96.2093,96.0366,96.0942,9959.0
2022-01-20 13:35:00,100.14,100.33,100.09,100.33,6202.0,96.0846,96.2669,96.0366,96.2669,6202.0
2022-01-20 13:40:00,100.32,100.39,100.32,100.35,4151.0,96.2573,96.3245,96.2573,96.2861,4151.0
2022-01-20 13:45:00,100.36,100.4,100.16,100.16,15674.0,96.2957,96.3341,96.1038,96.1038,15674.0
2022-01-20 13:50:00,100.12,100.31,100.12,100.29,4712.0,96.0654,96.2477,96.0654,96.2285,4712.0
2022-01-20 13:55:00,100.27,100.28,100.09,100.17,7258.0,96.2093,96.2189,96.0366,96.1134,7258.0
2022-01-20 14:00:00,100.15,100.51,100.15,100.48,8464.0,96.0942,96.4396,96.0942,96.4108,8464.0
2022-01-20 14:05:00,100.5,100.53,100.35,100.36,8741.0,96.43,96.4588,96.2861,96.2957,8741.0
2022-01-20 14:10:00,100.38,100.41,100.15,100.2,32521.0,96.3149,96.3437,96.0942,96.1422,32521.0
2022-01-20 14:15:00,100.2,100.2,100.0,100.04,25683.0,96.1422,96.1422,95.9503,95.9887,25683.0
2022-01-20 14:20:00,100.03,100.07,99.85,100.01,13132.0,95.9791,96.0174,95.8064,95.9599,13132.0
2022-01-20 14:25:00,99.99,100.05,99.9,99.96,6723.0,95.9407,95.9983,95.8543,95.9119,6723.0
2022-01-20 14:30:00,99.96,100.01,99.81,99.93,20090.0,95.9119,95.9599,95.768,95.8831,20090.0
2022-01-20 14:35:00,100.0,100.0,99.75,99.92,8072.0,95.9503,95.9503,95.7104,95.8735,8072.0
2022-01-20 14:40:00,99.91,99.91,99.75,99.77,5794.0,95.8639,95.8639,95.7104,95.7296,5794.0
2022-01-20 14:45:00,99.8,99.85,99.62,99.73,42784.0,95.7584,95.8064,95.5857,95.6912,42784.0
2022-01-20 14:50:00,99.81,99.84,99.6,99.83,35122.0,95.768,95.7968,95.5665,95.7872,35122.0
2022-01-20 14:55:00,99.84,99.86,99.69,99.73,13359.0,95.7968,95.8159,95.6528,95.6912,13359.0
2022-01-20 15:00:00,99.73,99.85,99.42,99.48,9986.0,95.6912,95.8064,95.3938,95.4513,9986.0
2022-01-20 15:05:00,99.5,99.52,99.2,99.27,20331.0,95.4705,95.4897,95.1827,95.2498,20331.0
2022-01-20 15:10:00,99.29,99.5,99.18,99.2,9826.0,95.269,95.4705,95.1635,95.1827,9826.0
2022-01-20 15:15:00,99.24,99.26,99.13,99.19,20810.0,95.2211,95.2402,95.1155,95.1731,20810.0
2022-01-20 15:20:00,99.19,99.19,98.94,98.97,12329.0,95.1731,95.1731,94.9332,94.962,12329.0
2022-01-20 15:25:00,98.98,99.02,98.83,98.87,88895.0,94.9716,95.01,94.8277,94.866,88895.0
2022-01-20 15:30:00,98.84,98.86,98.65,98.66,16331.0,94.8373,94.8564,94.6549,94.6645,16331.0
2022-01-20 15:35:00,98.62,98.62,98.22,98.4,20923.0,94.6262,94.6262,94.2424,94.4151,20923.0
2022-01-20 15:40:00,98.43,98.48,98.18,98.19,37680.0,94.4439,94.4918,94.204,94.2136,37680.0
2022-01-20 15:45:00,98.17,98.17,97.9,97.92,24980.0,94.1944,94.1944,93.9353,93.9545,24980.0
2022-01-20 15:50:00,97.91,98.12,97.47,97.58,78708.0,93.9449,94.1464,93.5227,93.6283,78708.0
2022-01-20 15:55:00,97.57,97.57,97.15,97.46,139574.0,93.6187,93.6187,93.2157,93.5131,139574.0
2022-01-21 09:30:00,97.07,97.58,96.47,96.56,150770.0,93.1389,93.6283,92.5632,92.6496,150770.0
2022-01-21 09:35:00,96.57,96.86,96.36,96.56,18298.0,92.6592,92.9374,92.4577,92.6496,18298.0
2022-01-21 09:40:00,96.58,96.88,96.44,96.48,9848.0,92.6688,92.9566,92.5344,92.5728,9848.0
2022-01-21 09:45:00,96.36,97.16,96.29,96.8,40671.0,92.4577,93.2253,92.3905,92.8799,40671.0
2022-01-21 09:50:00,96.82,97.11,96.74,96.92,13033.0,92.8991,93.1773,92.8223,92.995,13033.0
2022-01-21 09:55:00,96.87,97.74,96.87,97.62,20861.0,92.947,93.7818,92.947,93.6667,20861.0
2022-01-21 10:00:00,97.63,97.83,97.1,97.38,24727.0,93.6763,93.8682,93.1677,93.4364,24727.0
2022-01-21 10:05:00,97.42,97.77,97.35,97.44,12580.0,93.4748,93.8106,93.4076,93.494,12580.0
2022-01-21 10:10:00,97.43,97.43,96.7,96.85,11152.0,93.4844,93.4844,92.7839,92.9278,11152.0
2022-01-21 10:15:00,96.83,97.21,96.74,96.78,24577.0,92.9087,93.2733,92.8223,92.8607,24577.0
2022-01-21 10:20:00,96.82,97.24,96.57,97.18,35285.0,92.8991,93.3021,92.6592,93.2445,35285.0
2022-01-21 10:25:00,97.23,97.56,96.95,97.05,30761.0,93.2925,93.6091,93.0238,93.1197,30761.0
2022-01-21 10:30:00,97.06,97.48,96.97,97.33,55390.0,93.1293,93.5323,93.043,93.3884,55390.0
2022-01-21 10:35:00,97.31,97.57,97.26,97.33,17513.0,93.3692,93.6187,93.3212,93.3884,17513.0
2022-01-21 10:40:00,97.23,97.61,97.19,97.5,13731.0,93.2925,93.6571,93.2541,93.5515,13731.0
2022-01-21 10:45:00,97.49,97.57,97.31,97.54,11132.0,93.5419,93.6187,93.3692,93.5899,11132.0
2022-01-21 10:50:00,97.52,97.92,97.51,97.75,28406.0,93.5707,93.9545,93.5611,93.7914,28406.0
2022-01-21 10:55:00,97.74,97.86,97.57,97.7,43411.0,93.7818,93.8969,93.6187,93.7434,43411.0
2022-01-21 11:00:00,97.75,97.75,97.46,97.58,6910.0,93.7914,93.7914,93.5131,93.6283,6910.0
2022-01-21 11:05:00,97.63,98.13,97.62,98.09,9606.0,93.6763,94.156,93.6667,94.1176,9606.0
2022-01-21 11:10:00,98.05,98.06,97.75,97.85,8783.0,94.0792,94.0888,93.7914,93.8873,8783.0
2022-01-21 11:15:00,97.9,98.23,97.8,98.22,4708.0,93.9353,94.252,93.8394,94.2424,4708.0
2022-01-21 11:20:00,98.15,98.68,98.13,98.5,22353.0,94.1752,94.6837,94.156,94.511,22353.0
2022-01-21 11:25:00,98.47,98.55,98.34,98.51,9872.0,94.4822,94.559,94.3575,94.5206,9872.0
2022-01-21 11:30:00,98.44,98.52,98.13,98.52,13490.0,94.4535,94.5302,94.156,94.5302,13490.0
2022-01-21 11:35:00,98.55,98.56,97.88,97.88,10206.0,94.559,94.5686,93.9161,93.9161,10206.0
2022-01-21 11:40:00,97.87,97.93,97.63,97.87,5859.0,93.9065,93.9641,93.6763,93.9065,5859.0
2022-01-21 11:45:00,97.91,97.95,97.63,97.77,7173.0,93.9449,93.9833,93.6763,93.8106,7173.0
2022-01-21 11:50:00,97.8,97.96,97.59,97.61,5198.0,93.8394,93.9929,93.6379,93.6571,5198.0
2022-01-21 11:55:00,97.68,97.85,97.6,97.8,6812.0,93.7242,93.8873,93.6475,93.8394,6812.0
2022-01-21 12:00:00,97.75,97.82,97.46,97.66,6414.0,93.7914,93.8586,93.5131,93.705,6414.0
2022-01-21 12:05:00,97.58,97.73,97.44,97.5,3855.0,93.6283,93.7722,93.494,93.5515,3855.0
2022-01-21 12:10:00,97.44,97.48,97.15,97.18,18329.0,93.494,93.5323,93.2157,93.2445,18329.0
2022-01-21 12:15:00,97.18,97.2,96.9,96.95,7407.0,93.2445,93.2637,92.9758,93.0238,7407.0
2022-01-21 12:20:00,96.92,97.17,96.86,97.15,10509.0,92.995,93.2349,92.9374,93.2157,10509.0
2022-01-21 12:25:00,97.27,97.32,97.0,97.01,12888.0,93.3308,93.3788,93.0718,93.0814,12888.0
2022-01-21 12:30:00,97.01,97.16,96.95,97.13,8305.0,93.0814,93.2253,93.0238,93.1965,8305.0
2022-01-21 12:35:00,97.32,97.36,96.97,97.23,9101.0,93.3788,93.4172,93.043,93.2925,9101.0
2022-01-21 12:40:00,97.2,97.32,97.11,97.18,22748.0,93.2637,93.3788,93.1773,93.2445,22748.0
2022-01-21 12:45:00,97.17,97.29,96.98,97.0,13682.0,93.2349,93.35,93.0526,93.0718,13682.0
2022-01-21 12:50:00,96.97,97.13,96.93,96.93,14452.0,93.043,93.1965,93.0046,93.0046,14452.0
2022-01-21 12:55:00,96.9,97.15,96.84,97.05,5722.0,92.9758,93.2157,92.9182,93.1197,5722.0
2022-01-21 13:00:00,97.05,97.09,96.85,96.85,12215.0,93.1197,93.1581,92.9278,92.9278,12215.0
2022-01-21 13:05:00,96.96,97.16,96.92,97.04,5628.0,93.0334,93.2253,92.995,93.1102,5628.0
2022-01-21 13:10:00,97.15,97.26,97.14,97.25,10754.0,93.2157,93.3212,93.2061,93.3116,10754.0
2022-01-21 13:15:00,97.23,97.23,97.01,97.02,12910.0,93.2925,93.2925,93.0814,93.091,12910.0
2022-01-21 13:20:00,97.01,97.01,96.71,96.77,8862.0,93.0814,93.0814,92.7935,92.8511,8862.0
2022-01-21 13:25:00,96.77,96.87,96.65,96.65,6363.0,92.8511,92.947,92.7359,92.7359,6363.0
2022-01-21 13:30:00,96.65,96.78,96.59,96.64,17458.0,92.7359,92.8607,92.6784,92.7263,17458.0
2022-01-21 13:35:00,96.56,96.75,96.52,96.56,22394.0,92.6496,92.8319,92.6112,92.6496,22394.0
2022-01-21 13:40:00,96.57,96.78,96.57,96.73,18661.0,92.6592,92.8607,92.6592,92.8127,18661.0
2022-01-21 13:45:00,96.7,96.81,96.65,96.75,28030.0,92.7839,92.8895,92.7359,92.8319,28030.0
2022-01-21 13:50:00,96.75,96.9,96.73,96.87,34449.0,92.8319,92.9758,92.8127,92.947,34449.0
2022-01-21 13:55:00,96.82,96.85,96.61,96.7,31870.0,92.8991,92.9278,92.6976,92.7839,31870.0
2022-01-21 14:00:00,96.73,96.89,96.67,96.86,31321.0,92.8127,92.9662,92.7551,92.9374,31321.0
2022-01-21 14:05:00,96.89,97.0,96.71,96.72,30187.0,92.9662,93.0718,92.7935,92.8031,30187.0
2022-01-21 14:10:00,96.72,96.8,96.64,96.68,9921.0,92.8031,92.8799,92.7263,92.7647,9921.0
2022-01-21 14:15:00,96.69,96.81,96.51,96.54,9293.0,92.7743,92.8895,92.6016,92.6304,9293.0
2022-01-21 14:20:00,96.52,96.69,96.39,96.64,18843.0,92.6112,92.7743,92.4865,92.7263,18843.0
2022-01-21 14:25:00,96.59,96.62,96.23,96.36,15630.0,92.6784,92.7072,92.333,92.4577,15630.0
2022-01-21 14:30:00,96.37,96.38,96.15,96.2,40835.0,92.4673,92.4769,92.2562,92.3042,40835.0
2022-01-21 14:35:00,96.17,96.35,96.02,96.32,17545.0,92.2754,92.4481,92.1315,92.4193,17545.0
2022-01-21 14:40:00,96.33,96.39,96.2,96.26,12774.0,92.4289,92.4865,92.3042,92.3617,12774.0
2022-01-21 14:45:00,96.29,96.34,96.22,96.29,14751.0,92.3905,92.4385,92.3234,92.3905,14751.0
2022-01-21 14:50:00,96.25,96.26,96.14,96.17,37782.0,92.3521,92.3617,92.2466,92.2754,37782.0
2022-01-21 14:55:00,96.14,96.18,95.97,95.97,10907.0,92.2466,92.285,92.0835,92.0835,10907.0
2022-01-21 15:00:00,95.97,96.09,95.79,95.81,24809.0,92.0835,92.1986,91.9108,91.93,24809.0
2022-01-21 15:05:00,95.82,95.82,95.43,95.48,35993.0,91.9396,91.9396,91.5654,91.6133,35993.0
2022-01-21 15:10:00,95.44,95.52,95.35,95.44,27079.0,91.5749,91.6517,91.4886,91.5749,27079.0
2022-01-21 15:15:00,95.42,95.57,95.31,95.31,76067.0,91.5558,91.6997,91.4502,91.4502,76067.0
2022-01-21 15:20:00,95.32,95.41,95.05,95.34,32270.0,91.4598,91.5462,91.2007,91.479,32270.0
2022-01-21 15:25:00,95.35,95.4,95.09,95.28,25789.0,91.4886,91.5366,91.2391,91.4214,25789.0
2022-01-21 15:30:00,95.3,95.34,95.18,95.19,40711.0,91.4406,91.479,91.3255,91.3351,40711.0
2022-01-21 15:35:00,95.18,95.61,95.16,95.61,40286.0,91.3255,91.7381,91.3063,91.7381,40286.0
2022-01-21 15:40:00,95.62,96.03,95.62,95.73,27176.0,91.7477,92.1411,91.7477,91.8532,27176.0
2022-01-21 15:45:00,95.69,96.18,95.58,96.04,49214.0,91.8148,92.285,91.7093,92.1506,49214.0
2022-01-21 15:50:00,96.02,96.02,95.52,95.53,63585.0,92.1315,92.1315,91.6517,91.6613,63585.0
2022-01-21 15:55:00,95.54,95.83,95.39,95.41,158556.0,91.6709,91.9492,91.527,91.5462,158556.0
2022-01-24 09:30:00,93.6,94.47,93.51,94.19,75401.0,89.8095,90.6442,89.7231,90.3756,75401.0
2022-01-24 09:35:00,94.29,94.92,94.18,94.26,57610.0,90.4715,91.076,90.366,90.4427,57610.0
2022-01-24 09:40:00,94.29,94.4,93.3,93.52,29820.0,90.4715,90.5771,89.5216,89.7327,29820.0
2022-01-24 09:45:00,93.45,93.77,93.29,93.38,23739.0,89.6655,89.9726,89.512,89.5984,23739.0
2022-01-24 09:50:00,93.35,94.0,93.09,93.65,34475.0,89.5696,90.1933,89.3201,89.8574,34475.0
2022-01-24 09:55:00,93.7,94.21,93.48,93.51,27539.0,89.9054,90.3948,89.6943,89.7231,27539.0
2022-01-24 10:00:00,93.51,93.88,93.49,93.59,28711.0,89.7231,90.0781,89.7039,89.7999,28711.0
2022-01-24 10:05:00,93.59,93.65,93.11,93.18,18317.0,89.7999,89.8574,89.3393,89.4065,18317.0
2022-01-24 10:10:00,93.05,93.5,92.94,93.47,27364.0,89.2817,89.7135,89.1762,89.6847,27364.0
2022-01-24 10:15:00,93.54,93.63,93.24,93.29,10837.0,89.7519,89.8382,89.464,89.512,10837.0
2022-01-24 10:20:00,93.34,94.19,93.34,94.16,12450.0,89.56,90.3756,89.56,90.3468,12450.0
2022-01-24 10:25:00,94.23,94.43,94.02,94.02,14533.0,90.4139,90.6058,90.2125,90.2125,14533.0
2022-01-24 10:30:00,94.07,94.57,94.0,94.37,29386.0,90.2604,90.7402,90.1933,90.5483,29386.0
2022-01-24 10:35:00,94.32,94.89,94.22,94.85,19880.0,90.5003,91.0472,90.4044,91.0088,19880.0
2022-01-24 10:40:00,94.74,95.09,94.61,95.05,8581.0,90.9033,91.2391,90.7786,91.2007,8581.0
2022-01-24 10:45:00,94.97,94.97,94.32,94.68,19103.0,91.124,91.124,90.5003,90.8457,19103.0
2022-01-24 10:50:00,94.63,94.82,94.51,94.74,73470.0,90.7977,90.9801,90.6826,90.9033,73470.0
2022-01-24 10:55:00,94.75,94.86,94.54,94.58,59400.0,90.9129,91.0184,90.7114,90.7498,59400.0
2022-01-24 11:00:00,94.47,94.78,94.31,94.55,10570.0,90.6442,90.9417,90.4907,90.721,10570.0
2022-01-24 11:05:00,94.55,94.81,94.39,94.5,38341.0,90.721,90.9705,90.5675,90.673,38341.0
2022-01-24 11:10:00,94.48,94.52,94.18,94.31,52457.0,90.6538,90.6922,90.366,90.4907,52457.0
2022-01-24 11:15:00,94.3,94.5,94.2,94.31,27172.0,90.4811,90.673,90.3852,90.4907,27172.0
2022-01-24 11:20:00,94.38,94.92,94.35,94.53,19362.0,90.5579,91.076,90.5291,90.7018,19362.0
2022-01-24 11:25:00,94.5,95.08,94.38,95.08,23257.0,90.673,91.2295,90.5579,91.2295,23257.0
2022-01-24 11:30:00,95.02,95.06,94.82,94.94,36157.0,91.172,91.2103,90.9801,91.0952,36157.0
2022-01-24 11:35:00,94.99,95.11,94.58,94.61,20488.0,91.1432,91.2583,90.7498,90.7786,20488.0
2022-01-24 11:40:00,94.58,94.6,94.19,94.53,24007.0,90.7498,90.769,90.3756,90.7018,24007.0
2022-01-24 11:45:00,94.54,94.68,94.12,94.13,86202.0,90.7114,90.8457,90.3084,90.318,86202.0
2022-01-24 11:50:00,94.08,94.41,94.07,94.39,15361.0,90.27,90.5867,90.2604,90.5675,15361.0
2022-01-24 11:55:00,94.43,94.65,94.25,94.65,53451.0,90.6058,90.8169,90.4331,90.8169,53451.0
2022-01-24 12:00:00,94.61,94.64,94.35,94.39,16908.0,90.7786,90.8073,90.5291,90.5675,16908.0
2022-01-24 12:05:00,94.33,94.51,94.21,94.3,17362.0,90.5099,90.6826,90.3948,90.4811,17362.0
2022-01-24 12:10:00,94.42,94.5,94.21,94.4,16939.0,90.5963,90.673,90.3948,90.5771,16939.0
2022-01-24 12:15:00,94.4,94.4,94.1,94.28,22775.0,90.5771,90.5771,90.2892,90.4619,22775.0
2022-01-24 12:20:00,94.14,94.49,94.04,94.04,7253.0,90.3276,90.6634,90.2316,90.2316,7253.0
2022-01-24 12:25:00,94.11,94.33,93.73,94.32,16341.0,90.2988,90.5099,89.9342,90.5003,16341.0
2022-01-24 12:30:00,94.28,94.49,94.02,94.49,9177.0,90.4619,90.6634,90.2125,90.6634,9177.0
2022-01-24 12:35:00,94.54,94.56,94.02,94.11,13411.0,90.7114,90.7306,90.2125,90.2988,13411.0
2022-01-24 12:40:00,94.09,94.62,93.86,94.41,18091.0,90.2796,90.7882,90.0589,90.5867,18091.0
2022-01-24 12:45:00,94.5,94.51,94.3,94.38,11996.0,90.673,90.6826,90.4811,90.5579,11996.0
2022-01-24 12:50:00,94.28,94.74,94.15,94.72,13280.0,90.4619,90.9033,90.3372,90.8841,13280.0
2022-01-24 12:55:00,94.67,94.83,94.6,94.73,20134.0,90.8361,90.9896,90.769,90.8937,20134.0
2022-01-24 13:00:00,94.69,94.92,94.58,94.92,20659.0,90.8553,91.076,90.7498,91.076,20659.0
2022-01-24 13:05:00,94.9,95.19,94.71,95.06,21915.0,91.0568,91.3351,90.8745,91.2103,21915.0
2022-01-24 13:10:00,95.19,95.57,95.18,95.5,28896.0,91.3351,91.6997,91.3255,91.6325,28896.0
2022-01-24 13:15:00,95.51,95.8,95.46,95.79,24466.0,91.6421,91.9204,91.5941,91.9108,24466.0
2022-01-24 13:20:00,95.79,95.85,95.3,95.3,19028.0,91.9108,91.9683,91.4406,91.4406,19028.0
2022-01-24 13:25:00,95.33,95.54,94.91,94.93,19949.0,91.4694,91.6709,91.0664,91.0856,19949.0
2022-01-24 13:30:00,94.93,95.26,94.83,95.21,78918.0,91.0856,91.4022,90.9896,91.3543,78918.0
2022-01-24 13:35:00,95.19,95.33,94.87,95.33,67021.0,91.3351,91.4694,91.028,91.4694,67021.0
2022-01-24 13:40:00,95.35,95.52,95.25,95.51,36225.0,91.4886,91.6517,91.3926,91.6421,36225.0
2022-01-24 13:45:00,95.56,96.13,95.56,96.06,41068.0,91.6901,92.237,91.6901,92.1698,41068.0
2022-01-24 13:50:00,96.09,96.26,95.77,96.05,59469.0,92.1986,92.3617,91.8916,92.1602,59469.0
2022-01-24 13:55:00,96.1,96.34,95.98,96.26,31464.0,92.2082,92.4385,92.0931,92.3617,31464.0
2022-01-24 14:00:00,96.25,96.81,96.13,96.67,78035.0,92.3521,92.8895,92.237,92.7551,78035.0
2022-01-24 14:05:00,96.64,97.1,96.64,96.94,15100.0,92.7263,93.1677,92.7263,93.0142,15100.0
2022-01-24 14:10:00,97.05,97.05,96.25,96.39,14932.0,93.1197,93.1197,92.3521,92.4865,14932.0
2022-01-24 14:15:00,96.45,96.47,95.86,95.9,28773.0,92.544,92.5632,91.9779,92.0163,28773.0
2022-01-24 14:20:00,95.9,96.12,95.44,95.51,21460.0,92.0163,92.2274,91.5749,91.6421,21460.0
2022-01-24 14:25:00,95.49,95.73,95.33,95.43,18312.0,91.6229,91.8532,91.4694,91.5654,18312.0
2022-01-24 14:30:00,95.4,95.67,95.19,95.19,17361.0,91.5366,91.7956,91.3351,91.3351,17361.0
2022-01-24 14:35:00,95.2,95.31,94.84,95.05,13983.0,91.3447,91.4502,90.9992,91.2007,13983.0
2022-01-24 14:40:00,95.05,95.19,94.98,95.04,27664.0,91.2007,91.3351,91.1336,91.1911,27664.0
2022-01-24 14:45:00,95.02,95.34,94.82,95.27,20012.0,91.172,91.479,90.9801,91.4118,20012.0
2022-01-24 14:50:00,95.31,95.52,95.2,95.49,16199.0,91.4502,91.6517,91.3447,91.6229,16199.0
2022-01-24 14:55:00,95.43,95.77,95.07,95.72,18223.0,91.5654,91.8916,91.2199,91.8436,18223.0
2022-01-24 15:00:00,95.71,96.18,95.71,95.94,47572.0,91.834,92.285,91.834,92.0547,47572.0
2022-01-24 15:05:00,95.94,96.07,95.8,96.03,14455.0,92.0547,92.1794,91.9204,92.1411,14455.0
2022-01-24 15:10:00,96.05,96.49,96.03,96.49,13564.0,92.1602,92.5824,92.1411,92.5824,13564.0
2022-01-24 15:15:00,96.57,96.86,96.4,96.54,18387.0,92.6592,92.9374,92.4961,92.6304,18387.0
2022-01-24 15:20:00,96.57,97.14,96.55,96.99,16978.0,92.6592,93.2061,92.64,93.0622,16978.0
2022-01-24 15:25:00,97.0,97.17,96.76,97.02,29272.0,93.0718,93.2349,92.8415,93.091,29272.0
2022-01-24 15:30:00,96.98,97.82,96.78,97.75,31977.0,93.0526,93.8586,92.8607,93.7914,31977.0
2022-01-24 15:35:00,97.76,97.82,97.44,97.65,98592.0,93.801,93.8586,93.494,93.6954,98592.0
2022-01-24 15:40:00,97.64,97.68,96.97,97.16,48327.0,93.6859,93.7242,93.043,93.2253,48327.0
2022-01-24 15:45:00,97.15,98.08,97.15,98.06,36058.0,93.2157,94.108,93.2157,94.0888,36058.0
2022-01-24 15:50:00,98.05,98.45,98.03,98.12,82434.0,94.0792,94.463,94.0601,94.1464,82434.0
2022-01-24 15:55:00,98.12,98.41,97.84,98.26,200447.0,94.1464,94.4247,93.8778,94.2807,200447.0
2022-01-25 09:30:00,95.91,96.38,95.22,96.08,38432.0,92.0259,92.4769,91.3639,92.189,38432.0
2022-01-25 09:35:00,96.14,96.68,95.96,96.5,13657.0,92.2466,92.7647,92.0739,92.592,13657.0
2022-01-25 09:40:00,96.51,96.62,95.62,95.73,22685.0,92.6016,92.7072,91.7477,91.8532,22685.0
2022-01-25 09:45:00,95.73,95.73,95.15,95.29,21791.0,91.8532,91.8532,91.2967,91.431,21791.0
2022-01-25 09:50:00,95.3,95.58,94.7,94.7,19880.0,91.4406,91.7093,90.8649,90.8649,19880.0
2022-01-25 09:55:00,94.77,95.26,94.76,95.02,34730.0,90.9321,91.4022,90.9225,91.172,34730.0
2022-01-25 10:00:00,94.98,95.06,94.35,94.53,17751.0,91.1336,91.2103,90.5291,90.7018,17751.0
2022-01-25 10:05:00,94.72,94.72,94.32,94.71,25563.0,90.8841,90.8841,90.5003,90.8745,25563.0
2022-01-25 10:10:00,94.59,94.72,94.28,94.63,38993.0,90.7594,90.8841,90.4619,90.7977,38993.0
2022-01-25 10:15:00,94.66,95.08,94.56,95.0,113062.0,90.8265,91.2295,90.7306,91.1528,113062.0
2022-01-25 10:20:00,95.01,95.25,94.86,95.03,106248.0,91.1624,91.3926,91.0184,91.1815,106248.0
2022-01-25 10:25:00,95.08,95.7,95.04,95.55,28449.0,91.2295,91.8244,91.1911,91.6805,28449.0
2022-01-25 10:30:00,95.56,95.95,95.46,95.75,69116.0,91.6901,92.0643,91.5941,91.8724,69116.0
2022-01-25 10:35:00,95.76,96.0,95.6,95.98,30933.0,91.882,92.1123,91.7285,92.0931,30933.0
2022-01-25 10:40:00,96.0,96.19,95.82,96.12,35353.0,92.1123,92.2946,91.9396,92.2274,35353.0
2022-01-25 10:45:00,96.12,96.72,96.04,96.62,47377.0,92.2274,92.8031,92.1506,92.7072,47377.0
2022-01-25 10:50:00,96.59,96.77,96.21,96.42,19378.0,92.6784,92.8511,92.3138,92.5153,19378.0
2022-01-25 10:55:00,96.49,96.54,95.77,95.82,37270.0,92.5824,92.6304,91.8916,91.9396,37270.0
2022-01-25 11:00:00,95.86,95.89,95.61,95.82,12521.0,91.9779,92.0067,91.7381,91.9396,12521.0
2022-01-25 11:05:00,95.76,96.04,95.49,95.71,15204.0,91.882,92.1506,91.6229,91.834,15204.0
2022-01-25 11:10:00,95.75,95.97,95.47,95.61,15941.0,91.8724,92.0835,91.6037,91.7381,15941.0
2022-01-25 11:15:00,95.57,96.25,95.49,96.25,16589.0,91.6997,92.3521,91.6229,92.3521,16589.0
2022-01-25 11:20:00,96.25,96.91,96.25,96.72,48478.0,92.3521,92.9854,92.3521,92.8031,48478.0
2022-01-25 11:25:00,96.7,96.88,96.59,96.74,17712.0,92.7839,92.9566,92.6784,92.8223,17712.0
2022-01-25 11:30:00,96.74,96.74,96.27,96.42,30778.0,92.8223,92.8223,92.3713,92.5153,30778.0
2022-01-25 11:35:00,96.35,96.48,96.12,96.41,20100.0,92.4481,92.5728,92.2274,92.5057,20100.0
2022-01-25 11:40:00,96.3,96.61,96.25,96.61,13964.0,92.4001,92.6976,92.3521,92.6976,13964.0
2022-01-25 11:45:00,96.62,96.8,96.54,96.69,9127.0,92.7072,92.8799,92.6304,92.7743,9127.0
2022-01-25 11:50:00,96.67,97.1,96.66,97.06,9881.0,92.7551,93.1677,92.7455,93.1293,9881.0
2022-01-25 11:55:00,97.05,97.1,96.42,96.51,12738.0,93.1197,93.1677,92.5153,92.6016,12738.0
2022-01-25 12:00:00,96.53,96.87,96.41,96.87,22556.0,92.6208,92.947,92.5057,92.947,22556.0
2022-01-25 12:05:00,96.85,97.06,96.64,96.66,8113.0,92.9278,93.1293,92.7263,92.7455,8113.0
2022-01-25 12:10:00,96.63,96.69,96.46,96.69,15715.0,92.7168,92.7743,92.5536,92.7743,15715.0
2022-01-25 12:15:00,96.75,96.82,96.27,96.43,26782.0,92.8319,92.8991,92.3713,92.5249,26782.0
2022-01-25 12:20:00,96.44,96.88,96.42,96.79,9954.0,92.5344,92.9566,92.5153,92.8703,9954.0
2022-01-25 12:25:00,96.85,96.93,96.66,96.66,8114.0,92.9278,93.0046,92.7455,92.7455,8114.0
2022-01-25 12:30:00,96.69,96.69,96.16,96.18,10580.0,92.7743,92.7743,92.2658,92.285,10580.0
2022-01-25 12:35:00,96.16,96.22,95.96,96.06,21159.0,92.2658,92.3234,92.0739,92.1698,21159.0
2022-01-25 12:40:00,96.0,96.08,95.75,95.95,14320.0,92.1123,92.189,91.8724,92.0643,14320.0
2022-01-25 12:45:00,96.02,96.09,95.6,95.65,5651.0,92.1315,92.1986,91.7285,91.7764,5651.0
2022-01-25 12:50:00,95.69,95.77,95.45,95.48,11689.0,91.8148,91.8916,91.5845,91.6133,11689.0
2022-01-25 12:55:00,95.43,95.6,95.25,95.6,15946.0,91.5654,91.7285,91.3926,91.7285,15946.0
2022-01-25 13:00:00,95.58,95.6,95.18,95.3,22464.0,91.7093,91.7285,91.3255,91.4406,22464.0
2022-01-25 13:05:00,95.35,95.35,95.0,95.14,16276.0,91.4886,91.4886,91.1528,91.2871,16276.0
2022-01-25 13:10:00,95.18,95.35,95.16,95.24,13849.0,91.3255,91.4886,91.3063,91.383,13849.0
2022-01-25 13:15:00,95.18,95.38,95.11,95.19,20948.0,91.3255,91.5174,91.2583,91.3351,20948.0
2022-01-25 13:20:00,95.16,95.36,94.99,95.33,13396.0,91.3063,91.4982,91.1432,91.4694,13396.0
2022-01-25 13:25:00,95.3,95.72,95.26,95.7,15012.0,91.4406,91.8436,91.4022,91.8244,15012.0
2022-01-25 13:30:00,95.7,95.93,95.56,95.84,11278.0,91.8244,92.0451,91.6901,91.9587,11278.0
2022-01-25 13:35:00,95.89,96.22,95.76,96.22,11277.0,92.0067,92.3234,91.882,92.3234,11277.0
2022-01-25 13:40:00,96.2,96.21,95.98,96.08,7992.0,92.3042,92.3138,92.0931,92.189,7992.0
2022-01-25 13:45:00,96.14,96.53,96.08,96.53,14158.0,92.2466,92.6208,92.189,92.6208,14158.0
2022-01-25 13:50:00,96.48,96.63,96.46,96.63,7291.0,92.5728,92.7168,92.5536,92.7168,7291.0
2022-01-25 13:55:00,96.63,96.64,96.42,96.64,6129.0,92.7168,92.7263,92.5153,92.7263,6129.0
2022-01-25 14:00:00,96.6,96.76,96.5,96.66,7219.0,92.688,92.8415,92.592,92.7455,7219.0
2022-01-25 14:05:00,96.59,96.87,96.51,96.82,17435.0,92.6784,92.947,92.6016,92.8991,17435.0
2022-01-25 14:10:00,96.81,97.11,96.79,96.99,10971.0,92.8895,93.1773,92.8703,93.0622,10971.0
2022-01-25 14:15:00,97.0,97.01,96.84,96.96,5668.0,93.0718,93.0814,92.9182,93.0334,5668.0
2022-01-25 14:20:00,96.95,97.15,96.92,97.02,8188.0,93.0238,93.2157,92.995,93.091,8188.0
2022-01-25 14:25:00,97.04,97.17,97.0,97.15,13072.0,93.1102,93.2349,93.0718,93.2157,13072.0
2022-01-25 14:30:00,97.2,97.29,96.91,96.96,34180.0,93.2637,93.35,92.9854,93.0334,34180.0
2022-01-25 14:35:00,96.96,97.13,96.96,97.1,12389.0,93.0334,93.1965,93.0334,93.1677,12389.0
2022-01-25 14:40:00,97.15,97.55,97.14,97.55,9887.0,93.2157,93.5995,93.2061,93.5995,9887.0
2022-01-25 14:45:00,97.5,97.64,97.41,97.46,10824.0,93.5515,93.6859,93.4652,93.5131,10824.0
2022-01-25 14:50:00,97.43,97.79,97.41,97.79,9205.0,93.4844,93.8298,93.4652,93.8298,9205.0
2022-01-25 14:55:00,97.76,97.87,97.7,97.87,12634.0,93.801,93.9065,93.7434,93.9065,12634.0
2022-01-25 15:00:00,97.88,97.95,97.62,97.77,17403.0,93.9161,93.9833,93.6667,93.8106,17403.0
2022-01-25 15:05:00,97.77,97.77,97.33,97.4,9265.0,93.8106,93.8106,93.3884,93.4556,9265.0
2022-01-25 15:10:00,97.41,97.41,97.15,97.21,10783.0,93.4652,93.4652,93.2157,93.2733,10783.0
2022-01-25 15:15:00,97.24,97.64,97.24,97.61,10521.0,93.3021,93.6859,93.3021,93.6571,10521.0
2022-01-25 15:20:00,97.6,97.6,97.17,97.18,10314.0,93.6475,93.6475,93.2349,93.2445,10314.0
2022-01-25 15:25:00,97.14,97.16,96.88,96.99,25026.0,93.2061,93.2253,92.9566,93.0622,25026.0
2022-01-25 15:30:00,96.99,97.02,96.55,96.58,18301.0,93.0622,93.091,92.64,92.6688,18301.0
2022-01-25 15:35:00,96.59,97.01,96.38,96.98,31843.0,92.6784,93.0814,92.4769,93.0526,31843.0
2022-01-25 15:40:00,97.03,97.23,96.89,96.94,22160.0,93.1006,93.2925,92.9662,93.0142,22160.0
2022-01-25 15:45:00,96.96,97.09,96.62,96.71,32485.0,93.0334,93.1581,92.7072,92.7935,32485.0
2022-01-25 15:50:00,96.66,96.66,96.28,96.38,69636.0,92.7455,92.7455,92.3809,92.4769,69636.0
2022-01-25 15:55:00,96.36,96.71,96.33,96.61,148822.0,92.4577,92.7935,92.4289,92.6976,148822.0
2022-01-26 09:30:00,97.28,97.62,96.84,97.59,49955.0,93.3404,93.6667,92.9182,93.6379,49955.0
2022-01-26 09:35:00,97.61,97.88,97.46,97.8,27400.0,93.6571,93.9161,93.5131,93.8394,27400.0
2022-01-26 09:40:00,97.78,98.07,97.78,98.02,12984.0,93.8202,94.0984,93.8202,94.0505,12984.0
2022-01-26 09:45:00,98.11,98.43,98.0,98.34,21222.0,94.1368,94.4439,94.0313,94.3575,21222.0
2022-01-26 09:50:00,98.29,98.65,98.17,98.48,10059.0,94.3095,94.6549,94.1944,94.4918,10059.0
2022-01-26 09:55:00,98.41,98.78,98.3,98.77,11158.0,94.4247,94.7797,94.3191,94.7701,11158.0
2022-01-26 10:00:00,98.77,99.1,98.58,99.08,20940.0,94.7701,95.0867,94.5878,95.0675,20940.0
2022-01-26 10:05:00,99.07,99.32,99.0,99.21,30092.0,95.0579,95.2978,94.9908,95.1923,30092.0
2022-01-26 10:10:00,99.18,99.2,98.71,98.73,27155.0,95.1635,95.1827,94.7125,94.7317,27155.0
2022-01-26 10:15:00,98.73,98.89,98.5,98.88,11743.0,94.7317,94.8852,94.511,94.8756,11743.0
2022-01-26 10:20:00,98.87,99.06,98.58,98.65,21887.0,94.866,95.0483,94.5878,94.6549,21887.0
2022-01-26 10:25:00,98.62,98.66,97.71,97.82,57214.0,94.6262,94.6645,93.753,93.8586,57214.0
2022-01-26 10:30:00,97.73,97.74,97.3,97.46,28809.0,93.7722,93.7818,93.3596,93.5131,28809.0
2022-01-26 10:35:00,97.5,97.77,97.39,97.5,17590.0,93.5515,93.8106,93.446,93.5515,17590.0
2022-01-26 10:40:00,97.54,97.85,97.5,97.66,10623.0,93.5899,93.8873,93.5515,93.705,10623.0
2022-01-26 10:45:00,97.63,97.7,97.53,97.59,13237.0,93.6763,93.7434,93.5803,93.6379,13237.0
2022-01-26 10:50:00,97.59,97.7,97.57,97.59,8934.0,93.6379,93.7434,93.6187,93.6379,8934.0
2022-01-26 10:55:00,97.56,97.65,97.41,97.42,25680.0,93.6091,93.6954,93.4652,93.4748,25680.0
2022-01-26 11:00:00,97.39,97.39,96.95,96.95,6995.0,93.446,93.446,93.0238,93.0238,6995.0
2022-01-26 11:05:00,96.93,97.51,96.87,97.41,16455.0,93.0046,93.5611,92.947,93.4652,16455.0
2022-01-26 11:10:00,97.48,97.72,97.42,97.54,8838.0,93.5323,93.7626,93.4748,93.5899,8838.0
2022-01-26 11:15:00,97.58,97.84,97.53,97.66,13260.0,93.6283,93.8778,93.5803,93.705,13260.0
2022-01-26 11:20:00,97.66,97.81,97.59,97.78,9591.0,93.705,93.849,93.6379,93.8202,9591.0
2022-01-26 11:25:00,97.8,97.87,97.75,97.75,15851.0,93.8394,93.9065,93.7914,93.7914,15851.0
2022-01-26 11:30:00,97.75,97.82,97.53,97.64,15496.0,93.7914,93.8586,93.5803,93.6859,15496.0
2022-01-26 11:35:00,97.62,97.62,97.38,97.46,5237.0,93.6667,93.6667,93.4364,93.5131,5237.0
2022-01-26 11:40:00,97.45,97.67,97.43,97.62,6640.0,93.5035,93.7146,93.4844,93.6667,6640.0
2022-01-26 11:45:00,97.63,97.64,97.44,97.5,15349.0,93.6763,93.6859,93.494,93.5515,15349.0
2022-01-26 11:50:00,97.5,97.67,97.36,97.64,6824.0,93.5515,93.7146,93.4172,93.6859,6824.0
2022-01-26 11:55:00,97.67,97.81,97.63,97.76,6629.0,93.7146,93.849,93.6763,93.801,6629.0
2022-01-26 12:00:00,97.76,97.81,97.63,97.67,11766.0,93.801,93.849,93.6763,93.7146,11766.0
2022-01-26 12:05:00,97.67,97.7,97.58,97.63,4300.0,93.7146,93.7434,93.6283,93.6763,4300.0
2022-01-26 12:10:00,97.64,97.72,97.57,97.66,8441.0,93.6859,93.7626,93.6187,93.705,8441.0
2022-01-26 12:15:00,97.64,98.05,97.61,97.79,33166.0,93.6859,94.0792,93.6571,93.8298,33166.0
2022-01-26 12:20:00,97.8,97.8,97.56,97.58,6760.0,93.8394,93.8394,93.6091,93.6283,6760.0
2022-01-26 12:25:00,97.63,97.63,97.49,97.49,5841.0,93.6763,93.6763,93.5419,93.5419,5841.0
2022-01-26 12:30:00,97.5,97.51,97.32,97.38,6919.0,93.5515,93.5611,93.3788,93.4364,6919.0
2022-01-26 12:35:00,97.41,97.54,97.4,97.49,6634.0,93.4652,93.5899,93.4556,93.5419,6634.0
2022-01-26 12:40:00,97.58,97.69,97.51,97.65,7123.0,93.6283,93.7338,93.5611,93.6954,7123.0
2022-01-26 12:45:00,97.64,97.64,97.49,97.57,7218.0,93.6859,93.6859,93.5419,93.6187,7218.0
2022-01-26 12:50:00,97.55,97.74,97.54,97.68,9617.0,93.5995,93.7818,93.5899,93.7242,9617.0
2022-01-26 12:55:00,97.68,97.84,97.67,97.82,11041.0,93.7242,93.8778,93.7146,93.8586,11041.0
2022-01-26 13:00:00,97.81,97.81,97.35,97.45,7170.0,93.849,93.849,93.4076,93.5035,7170.0
2022-01-26 13:05:00,97.43,97.63,97.37,97.61,10129.0,93.4844,93.6763,93.4268,93.6571,10129.0
2022-01-26 13:10:00,97.6,97.67,97.53,97.65,6856.0,93.6475,93.7146,93.5803,93.6954,6856.0
2022-01-26 13:15:00,97.67,97.71,97.56,97.62,9413.0,93.7146,93.753,93.6091,93.6667,9413.0
2022-01-26 13:20:00,97.57,97.57,97.28,97.34,10789.0,93.6187,93.6187,93.3404,93.398,10789.0
2022-01-26 13:25:00,97.4,97.6,97.4,97.54,9153.0,93.4556,93.6475,93.4556,93.5899,9153.0
2022-01-26 13:30:00,97.49,97.63,97.47,97.58,9114.0,93.5419,93.6763,93.5227,93.6283,9114.0
2022-01-26 13:35:00,97.61,97.64,97.48,97.58,6507.0,93.6571,93.6859,93.5323,93.6283,6507.0
2022-01-26 13:40:00,97.6,97.66,97.55,97.62,5282.0,93.6475,93.705,93.5995,93.6667,5282.0
2022-01-26 13:45:00,97.64,97.69,97.53,97.67,6700.0,93.6859,93.7338,93.5803,93.7146,6700.0
2022-01-26 13:50:00,97.65,97.73,97.56,97.69,8798.0,93.6954,93.7722,93.6091,93.7338,8798.0
2022-01-26 13:55:00,97.73,97.93,97.69,97.78,9107.0,93.7722,93.9641,93.7338,93.8202,9107.0
2022-01-26 14:00:00,97.8,98.55,97.66,98.0,15213.0,93.8394,94.559,93.705,94.0313,15213.0
2022-01-26 14:05:00,98.03,98.37,97.95,97.96,10980.0,94.0601,94.3863,93.9833,93.9929,10980.0
2022-01-26 14:10:00,98.04,98.14,96.96,97.05,16629.0,94.0697,94.1656,93.0334,93.1197,16629.0
2022-01-26 14:15:00,97.06,97.18,96.8,97.11,13751.0,93.1293,93.2445,92.8799,93.1773,13751.0
2022-01-26 14:20:00,97.18,97.28,96.92,97.12,12387.0,93.2445,93.3404,92.995,93.1869,12387.0
2022-01-26 14:25:00,97.19,97.4,97.15,97.34,13949.0,93.2541,93.4556,93.2157,93.398,13949.0
2022-01-26 14:30:00,97.34,97.37,96.61,96.74,22683.0,93.398,93.4268,92.6976,92.8223,22683.0
2022-01-26 14:35:00,96.77,97.62,96.57,97.4,33644.0,92.8511,93.6667,92.6592,93.4556,33644.0
2022-01-26 14:40:00,97.4,97.51,96.45,96.45,22330.0,93.4556,93.5611,92.544,92.544,22330.0
2022-01-26 14:45:00,96.38,96.5,95.67,95.79,31818.0,92.4769,92.592,91.7956,91.9108,31818.0
2022-01-26 14:50:00,95.78,96.24,95.72,95.98,26400.0,91.9012,92.3425,91.8436,92.0931,26400.0
2022-01-26 14:55:00,95.99,96.02,95.66,95.97,31841.0,92.1027,92.1315,91.786,92.0835,31841.0
2022-01-26 15:00:00,95.96,95.96,94.96,95.2,22232.0,92.0739,92.0739,91.1144,91.3447,22232.0
2022-01-26 15:05:00,95.17,95.23,94.61,94.61,20243.0,91.3159,91.3735,90.7786,90.7786,20243.0
2022-01-26 15:10:00,94.58,95.08,94.56,94.63,27717.0,90.7498,91.2295,90.7306,90.7977,27717.0
2022-01-26 15:15:00,94.6,94.86,94.36,94.41,40877.0,90.769,91.0184,90.5387,90.5867,40877.0
2022-01-26 15:20:00,94.43,94.5,94.0,94.29,49542.0,90.6058,90.673,90.1933,90.4715,49542.0
2022-01-26 15:25:00,94.31,94.76,94.13,94.76,123398.0,90.4907,90.9225,90.318,90.9225,123398.0
2022-01-26 15:30:00,94.76,95.32,94.59,94.68,62406.0,90.9225,91.4598,90.7594,90.8457,62406.0
2022-01-26 15:35:00,94.67,94.75,94.28,94.56,70330.0,90.8361,90.9129,90.4619,90.7306,70330.0
2022-01-26 15:40:00,94.59,95.06,94.48,94.57,77309.0,90.7594,91.2103,90.6538,90.7402,77309.0
2022-01-26 15:45:00,94.54,94.95,94.23,94.42,71061.0,90.7114,91.1048,90.4139,90.5963,71061.0
2022-01-26 15:50:00,94.5,94.77,94.0,94.7,141720.0,90.673,90.9321,90.1933,90.8649,141720.0
2022-01-26 15:55:00,94.69,94.97,94.32,94.76,193675.0,90.8553,91.124,90.5003,90.9225,193675.0
2022-01-27 09:30:00,96.32,97.42,96.17,97.41,41750.0,92.4193,93.4748,92.2754,93.4652,41750.0
2022-01-27 09:35:00,97.39,97.82,97.14,97.21,12942.0,93.446,93.8586,93.2061,93.2733,12942.0
2022-01-27 09:40:00,97.12,97.29,96.86,97.07,9132.0,93.1869,93.35,92.9374,93.1389,9132.0
2022-01-27 09:45:00,97.11,97.53,96.95,97.25,19974.0,93.1773,93.5803,93.0238,93.3116,19974.0
2022-01-27 09:50:00,97.28,97.28,96.91,96.91,12556.0,93.3404,93.3404,92.9854,92.9854,12556.0
2022-01-27 09:55:00,96.84,96.84,96.23,96.58,16213.0,92.9182,92.9182,92.333,92.6688,16213.0
2022-01-27 10:00:00,96.65,97.0,96.16,97.0,15784.0,92.7359,93.0718,92.2658,93.0718,15784.0
2022-01-27 10:05:00,97.04,97.15,96.87,97.07,16917.0,93.1102,93.2157,92.947,93.1389,16917.0
2022-01-27 10:10:00,97.05,97.32,96.96,97.01,25134.0,93.1197,93.3788,93.0334,93.0814,25134.0
2022-01-27 10:15:00,96.96,97.03,96.78,96.82,15059.0,93.0334,93.1006,92.8607,92.8991,15059.0
2022-01-27 10:20:00,96.9,97.09,96.76,96.8,15460.0,92.9758,93.1581,92.8415,92.8799,15460.0
2022-01-27 10:25:00,96.82,96.88,96.19,96.22,16043.0,92.8991,92.9566,92.2946,92.3234,16043.0
2022-01-27 10:30:00,96.15,96.34,96.01,96.28,15667.0,92.2562,92.4385,92.1219,92.3809,15667.0
2022-01-27 10:35:00,96.3,96.77,96.21,96.49,21429.0,92.4001,92.8511,92.3138,92.5824,21429.0
2022-01-27 10:40:00,96.51,96.87,96.42,96.87,9419.0,92.6016,92.947,92.5153,92.947,9419.0
2022-01-27 10:45:00,96.87,96.87,96.58,96.7,19197.0,92.947,92.947,92.6688,92.7839,19197.0
2022-01-27 10:50:00,96.63,96.85,96.54,96.54,9800.0,92.7168,92.9278,92.6304,92.6304,9800.0
2022-01-27 10:55:00,96.59,97.06,96.53,96.9,23650.0,92.6784,93.1293,92.6208,92.9758,23650.0
2022-01-27 11:00:00,96.92,97.45,96.92,97.32,66450.0,92.995,93.5035,92.995,93.3788,66450.0
2022-01-27 11:05:00,97.35,97.46,96.91,96.95,15342.0,93.4076,93.5131,92.9854,93.0238,15342.0
2022-01-27 11:10:00,96.99,97.3,96.97,97.04,23835.0,93.0622,93.3596,93.043,93.1102,23835.0
2022-01-27 11:15:00,97.04,97.04,96.41,96.63,8644.0,93.1102,93.1102,92.5057,92.7168,8644.0
2022-01-27 11:20:00,96.59,96.92,96.56,96.58,12966.0,92.6784,92.995,92.6496,92.6688,12966.0
2022-01-27 11:25:00,96.63,96.77,96.36,96.72,15457.0,92.7168,92.8511,92.4577,92.8031,15457.0
2022-01-27 11:30:00,96.73,97.06,96.67,96.99,11020.0,92.8127,93.1293,92.7551,93.0622,11020.0
2022-01-27 11:35:00,97.01,97.23,96.99,96.99,6273.0,93.0814,93.2925,93.0622,93.0622,6273.0
2022-01-27 11:40:00,96.98,97.23,96.78,96.88,11313.0,93.0526,93.2925,92.8607,92.9566,11313.0
2022-01-27 11:45:00,96.86,97.08,96.86,97.04,14162.0,92.9374,93.1485,92.9374,93.1102,14162.0
2022-01-27 11:50:00,96.99,97.11,96.88,97.09,10085.0,93.0622,93.1773,92.9566,93.1581,10085.0
2022-01-27 11:55:00,97.11,97.12,96.86,96.9,5326.0,93.1773,93.1869,92.9374,92.9758,5326.0
2022-01-27 12:00:00,96.79,96.8,96.51,96.72,12617.0,92.8703,92.8799,92.6016,92.8031,12617.0
2022-01-27 12:05:00,96.7,96.75,96.48,96.56,11302.0,92.7839,92.8319,92.5728,92.6496,11302.0
2022-01-27 12:10:00,96.59,96.6,96.21,96.3,6945.0,92.6784,92.688,92.3138,92.4001,6945.0
2022-01-27 12:15:00,96.25,96.25,95.71,95.85,6797.0,92.3521,92.3521,91.834,91.9683,6797.0
2022-01-27 12:20:00,95.84,95.86,95.66,95.82,8446.0,91.9587,91.9779,91.786,91.9396,8446.0
2022-01-27 12:25:00,95.84,95.99,95.57,95.74,9093.0,91.9587,92.1027,91.6997,91.8628,9093.0
2022-01-27 12:30:00,95.73,95.75,95.4,95.44,7158.0,91.8532,91.8724,91.5366,91.5749,7158.0
2022-01-27 12:35:00,95.37,95.42,95.17,95.41,10217.0,91.5078,91.5558,91.3159,91.5462,10217.0
2022-01-27 12:40:00,95.37,95.55,95.3,95.49,10407.0,91.5078,91.6805,91.4406,91.6229,10407.0
2022-01-27 12:45:00,95.45,95.45,95.11,95.17,8481.0,91.5845,91.5845,91.2583,91.3159,8481.0
2022-01-27 12:50:00,95.21,95.6,95.21,95.55,21070.0,91.3543,91.7285,91.3543,91.6805,21070.0
2022-01-27 12:55:00,95.6,95.8,95.58,95.67,16253.0,91.7285,91.9204,91.7093,91.7956,16253.0
2022-01-27 13:00:00,95.67,95.9,95.49,95.5,32766.0,91.7956,92.0163,91.6229,91.6325,32766.0
2022-01-27 13:05:00,95.5,95.54,95.17,95.4,11163.0,91.6325,91.6709,91.3159,91.5366,11163.0
2022-01-27 13:10:00,95.42,95.69,95.41,95.67,30373.0,91.5558,91.8148,91.5462,91.7956,30373.0
2022-01-27 13:15:00,95.68,95.82,95.3,95.39,12023.0,91.8052,91.9396,91.4406,91.527,12023.0
2022-01-27 13:20:00,95.34,95.43,94.94,94.96,7846.0,91.479,91.5654,91.0952,91.1144,7846.0
2022-01-27 13:25:00,94.97,95.21,94.95,94.95,11588.0,91.124,91.3543,91.1048,91.1048,11588.0
2022-01-27 13:30:00,94.96,95.3,94.96,95.29,6872.0,91.1144,91.4406,91.1144,91.431,6872.0
2022-01-27 13:35:00,95.33,95.53,95.01,95.01,11742.0,91.4694,91.6613,91.1624,91.1624,11742.0
2022-01-27 13:40:00,95.0,95.24,94.79,95.04,9599.0,91.1528,91.383,90.9513,91.1911,9599.0
2022-01-27 13:45:00,95.04,95.19,94.94,95.15,14306.0,91.1911,91.3351,91.0952,91.2967,14306.0
2022-01-27 13:50:00,95.14,95.14,94.92,95.0,7662.0,91.2871,91.2871,91.076,91.1528,7662.0
2022-01-27 13:55:00,94.99,95.6,94.97,95.49,13712.0,91.1432,91.7285,91.124,91.6229,13712.0
2022-01-27 14:00:00,95.49,95.89,95.49,95.78,14452.0,91.6229,92.0067,91.6229,91.9012,14452.0
2022-01-27 14:05:00,95.78,95.95,95.62,95.83,11501.0,91.9012,92.0643,91.7477,91.9492,11501.0
2022-01-27 14:10:00,95.8,96.01,95.69,95.76,9124.0,91.9204,92.1219,91.8148,91.882,9124.0
2022-01-27 14:15:00,95.79,95.8,95.56,95.63,14863.0,91.9108,91.9204,91.6901,91.7573,14863.0
2022-01-27 14:20:00,95.58,95.64,95.12,95.12,9889.0,91.7093,91.7668,91.2679,91.2679,9889.0
2022-01-27 14:25:00,95.14,95.25,95.05,95.13,10529.0,91.2871,91.3926,91.2007,91.2775,10529.0
2022-01-27 14:30:00,95.11,95.24,94.79,94.85,10898.0,91.2583,91.383,90.9513,91.0088,10898.0
2022-01-27 14:35:00,94.86,95.08,94.86,94.98,9701.0,91.0184,91.2295,91.0184,91.1336,9701.0
2022-01-27 14:40:00,94.98,95.37,94.98,95.13,6772.0,91.1336,91.5078,91.1336,91.2775,6772.0
2022-01-27 14:45:00,95.16,95.41,95.15,95.29,11709.0,91.3063,91.5462,91.2967,91.431,11709.0
2022-01-27 14:50:00,95.29,95.32,94.73,94.81,10261.0,91.431,91.4598,90.8937,90.9705,10261.0
2022-01-27 14:55:00,94.79,95.0,94.68,94.96,7236.0,90.9513,91.1528,90.8457,91.1144,7236.0
2022-01-27 15:00:00,95.1,95.48,95.1,95.22,11051.0,91.2487,91.6133,91.2487,91.3639,11051.0
2022-01-27 15:05:00,95.17,95.38,94.97,94.97,11807.0,91.3159,91.5174,91.124,91.124,11807.0
2022-01-27 15:10:00,95.03,95.05,94.55,94.59,12725.0,91.1815,91.2007,90.721,90.7594,12725.0
2022-01-27 15:15:00,94.56,94.78,94.42,94.78,16398.0,90.7306,90.9417,90.5963,90.9417,16398.0
2022-01-27 15:20:00,94.82,94.94,94.57,94.84,11482.0,90.9801,91.0952,90.7402,90.9992,11482.0
2022-01-27 15:25:00,94.83,95.06,94.78,95.0,12097.0,90.9896,91.2103,90.9417,91.1528,12097.0
2022-01-27 15:30:00,95.0,95.1,94.81,94.9,15765.0,91.1528,91.2487,90.9705,91.0568,15765.0
2022-01-27 15:35:00,94.97,94.98,94.68,94.75,16211.0,91.124,91.1336,90.8457,90.9129,16211.0
2022-01-27 15:40:00,94.72,95.39,94.67,95.35,19155.0,90.8841,91.527,90.8361,91.4886,19155.0
2022-01-27 15:45:00,95.4,95.68,95.08,95.21,36451.0,91.5366,91.8052,91.2295,91.3543,36451.0
2022-01-27 15:50:00,95.21,95.26,95.05,95.11,34580.0,91.3543,91.4022,91.2007,91.2583,34580.0
2022-01-27 15:55:00,95.12,95.26,94.83,94.87,97583.0,91.2679,91.4022,90.9896,91.028,97583.0
2022-01-28 09:30:00,94.37,94.56,93.61,94.09,42658.0,90.5483,90.7306,89.8191,90.2796,42658.0
2022-01-28 09:35:00,94.05,94.05,93.43,93.68,31123.0,90.2412,90.2412,89.6463,89.8862,31123.0
2022-01-28 09:40:00,93.69,93.81,93.21,93.41,44240.0,89.8958,90.011,89.4353,89.6272,44240.0
2022-01-28 09:45:00,93.36,93.71,93.16,93.56,21992.0,89.5792,89.915,89.3873,89.7711,21992.0
2022-01-28 09:50:00,93.62,93.87,93.25,93.52,35273.0,89.8287,90.0685,89.4736,89.7327,35273.0
2022-01-28 09:55:00,93.42,93.61,93.3,93.47,11730.0,89.6368,89.8191,89.5216,89.6847,11730.0
2022-01-28 10:00:00,93.46,93.55,93.03,93.34,25068.0,89.6751,89.7615,89.2625,89.56,25068.0
2022-01-28 10:05:00,93.32,93.49,93.16,93.44,15240.0,89.5408,89.7039,89.3873,89.6559,15240.0
2022-01-28 10:10:00,93.49,93.79,93.41,93.45,11210.0,89.7039,89.9918,89.6272,89.6655,11210.0
2022-01-28 10:15:00,93.35,93.58,93.34,93.54,17236.0,89.5696,89.7903,89.56,89.7519,17236.0
2022-01-28 10:20:00,93.56,93.66,93.12,93.24,8397.0,89.7711,89.867,89.3489,89.464,8397.0
2022-01-28 10:25:00,93.29,93.3,93.0,93.12,12481.0,89.512,89.5216,89.2338,89.3489,12481.0
2022-01-28 10:30:00,93.14,93.26,93.06,93.15,15892.0,89.3681,89.4832,89.2913,89.3777,15892.0
2022-01-28 10:35:00,93.19,93.26,92.99,93.06,17894.0,89.4161,89.4832,89.2242,89.2913,17894.0
2022-01-28 10:40:00,93.03,93.06,92.56,92.66,8187.0,89.2625,89.2913,88.8116,88.9075,8187.0
2022-01-28 10:45:00,92.67,93.2,92.55,93.2,17437.0,88.9171,89.4257,88.802,89.4257,17437.0
2022-01-28 10:50:00,93.33,93.6,93.22,93.52,30119.0,89.5504,89.8095,89.4448,89.7327,30119.0
2022-01-28 10:55:00,93.54,93.98,93.5,93.94,39726.0,89.7519,90.1741,89.7135,90.1357,39726.0
2022-01-28 11:00:00,94.01,94.1,93.68,93.73,23000.0,90.2029,90.2892,89.8862,89.9342,23000.0
2022-01-28 11:05:00,93.73,93.98,93.72,93.84,32578.0,89.9342,90.1741,89.9246,90.0397,32578.0
2022-01-28 11:10:00,93.79,94.22,93.79,94.15,74381.0,89.9918,90.4044,89.9918,90.3372,74381.0
2022-01-28 11:15:00,94.15,94.84,94.15,94.59,39631.0,90.3372,90.9992,90.3372,90.7594,39631.0
2022-01-28 11:20:00,94.62,94.64,94.4,94.46,21522.0,90.7882,90.8073,90.5771,90.6346,21522.0
2022-01-28 11:25:00,94.42,94.61,94.37,94.52,57248.0,90.5963,90.7786,90.5483,90.6922,57248.0
2022-01-28 11:30:00,94.55,94.56,94.22,94.24,20974.0,90.721,90.7306,90.4044,90.4235,20974.0
2022-01-28 11:35:00,94.26,94.66,94.21,94.45,87885.0,90.4427,90.8265,90.3948,90.625,87885.0
2022-01-28 11:40:00,94.43,94.64,94.39,94.49,31124.0,90.6058,90.8073,90.5675,90.6634,31124.0
2022-01-28 11:45:00,94.46,94.66,94.39,94.42,23175.0,90.6346,90.8265,90.5675,90.5963,23175.0
2022-01-28 11:50:00,94.43,94.83,94.41,94.79,23771.0,90.6058,90.9896,90.5867,90.9513,23771.0
2022-01-28 11:55:00,94.85,95.37,94.77,95.36,36638.0,91.0088,91.5078,90.9321,91.4982,36638.0
2022-01-28 12:00:00,95.4,95.48,95.22,95.31,12898.0,91.5366,91.6133,91.3639,91.4502,12898.0
2022-01-28 12:05:00,95.27,95.37,95.23,95.36,19201.0,91.4118,91.5078,91.3735,91.4982,19201.0
2022-01-28 12:10:00,95.34,95.37,94.92,94.97,20588.0,91.479,91.5078,91.076,91.124,20588.0
2022-01-28 12:15:00,94.93,95.17,94.84,95.1,20416.0,91.0856,91.3159,90.9992,91.2487,20416.0
2022-01-28 12:20:00,95.09,95.09,94.59,94.71,10578.0,91.2391,91.2391,90.7594,90.8745,10578.0
2022-01-28 12:25:00,94.73,94.73,94.56,94.64,17101.0,90.8937,90.8937,90.7306,90.8073,17101.0
2022-01-28 12:30:00,94.63,94.71,94.46,94.65,31395.0,90.7977,90.8745,90.6346,90.8169,31395.0
2022-01-28 12:35:00,94.69,94.77,94.51,94.52,15940.0,90.8553,90.9321,90.6826,90.6922,15940.0
2022-01-28 12:40:00,94.54,94.62,94.48,94.59,13399.0,90.7114,90.7882,90.6538,90.7594,13399.0
2022-01-28 12:45:00,94.59,94.62,94.18,94.37,10336.0,90.7594,90.7882,90.366,90.5483,10336.0
2022-01-28 12:50:00,94.34,94.36,94.11,94.12,12881.0,90.5195,90.5387,90.2988,90.3084,12881.0
2022-01-28 12:55:00,94.15,94.32,94.1,94.21,17935.0,90.3372,90.5003,90.2892,90.3948,17935.0
2022-01-28 13:00:00,94.2,94.51,94.15,94.35,20364.0,90.3852,90.6826,90.3372,90.5291,20364.0
2022-01-28 13:05:00,94.34,94.71,94.31,94.69,16311.0,90.5195,90.8745,90.4907,90.8553,16311.0
2022-01-28 13:10:00,94.67,94.75,94.54,94.74,16594.0,90.8361,90.9129,90.7114,90.9033,16594.0
2022-01-28 13:15:00,94.72,94.82,94.67,94.72,14504.0,90.8841,90.9801,90.8361,90.8841,14504.0
2022-01-28 13:20:00,94.65,94.67,94.4,94.53,12438.0,90.8169,90.8361,90.5771,90.7018,12438.0
2022-01-28 13:25:00,94.54,94.69,94.38,94.62,13080.0,90.7114,90.8553,90.5579,90.7882,13080.0
2022-01-28 13:30:00,94.68,94.94,94.65,94.76,28814.0,90.8457,91.0952,90.8169,90.9225,28814.0
2022-01-28 13:35:00,94.76,94.82,94.65,94.67,19372.0,90.9225,90.9801,90.8169,90.8361,19372.0
2022-01-28 13:40:00,94.65,94.73,94.57,94.66,25170.0,90.8169,90.8937,90.7402,90.8265,25170.0
2022-01-28 13:45:00,94.69,94.71,94.5,94.6,26159.0,90.8553,90.8745,90.673,90.769,26159.0
2022-01-28 13:50:00,94.61,94.81,94.57,94.75,18950.0,90.7786,90.9705,90.7402,90.9129,18950.0
2022-01-28 13:55:00,94.72,94.87,94.61,94.61,45138.0,90.8841,91.028,90.7786,90.7786,45138.0
2022-01-28 14:00:00,94.65,94.87,94.47,94.47,28022.0,90.8169,91.028,90.6442,90.6442,28022.0
2022-01-28 14:05:00,94.45,94.57,94.23,94.37,21622.0,90.625,90.7402,90.4139,90.5483,21622.0
2022-01-28 14:10:00,94.37,94.4,94.2,94.23,17191.0,90.5483,90.5771,90.3852,90.4139,17191.0
2022-01-28 14:15:00,94.19,94.19,93.95,93.98,23163.0,90.3756,90.3756,90.1453,90.1741,23163.0
2022-01-28 14:20:00,93.92,93.96,93.77,93.79,15966.0,90.1165,90.1549,89.9726,89.9918,15966.0
2022-01-28 14:25:00,93.79,93.96,93.71,93.78,15140.0,89.9918,90.1549,89.915,89.9822,15140.0
2022-01-28 14:30:00,93.7,94.01,93.59,93.79,13600.0,89.9054,90.2029,89.7999,89.9918,13600.0
2022-01-28 14:35:00,93.81,93.88,93.64,93.81,23652.0,90.011,90.0781,89.8478,90.011,23652.0
2022-01-28 14:40:00,93.78,94.12,93.78,93.96,34422.0,89.9822,90.3084,89.9822,90.1549,34422.0
2022-01-28 14:45:00,93.96,94.33,93.96,94.29,40865.0,90.1549,90.5099,90.1549,90.4715,40865.0
2022-01-28 14:50:00,94.29,94.33,94.13,94.29,23923.0,90.4715,90.5099,90.318,90.4715,23923.0
2022-01-28 14:55:00,94.3,94.56,94.27,94.5,33384.0,90.4811,90.7306,90.4523,90.673,33384.0
2022-01-28 15:00:00,94.53,94.64,94.42,94.54,36729.0,90.7018,90.8073,90.5963,90.7114,36729.0
2022-01-28 15:05:00,94.55,94.55,94.37,94.5,25663.0,90.721,90.721,90.5483,90.673,25663.0
2022-01-28 15:10:00,94.5,94.5,94.08,94.24,36188.0,90.673,90.673,90.27,90.4235,36188.0
2022-01-28 15:15:00,94.26,94.38,94.16,94.26,40365.0,90.4427,90.5579,90.3468,90.4427,40365.0
2022-01-28 15:20:00,94.26,94.54,94.17,94.46,46235.0,90.4427,90.7114,90.3564,90.6346,46235.0
2022-01-28 15:25:00,94.46,94.52,94.36,94.45,56853.0,90.6346,90.6922,90.5387,90.625,56853.0
2022-01-28 15:30:00,94.45,94.61,94.18,94.53,52396.0,90.625,90.7786,90.366,90.7018,52396.0
2022-01-28 15:35:00,94.51,94.71,94.46,94.71,52221.0,90.6826,90.8745,90.6346,90.8745,52221.0
2022-01-28 15:40:00,94.7,94.76,94.51,94.66,77955.0,90.8649,90.9225,90.6826,90.8265,77955.0
2022-01-28 15:45:00,94.66,94.98,94.6,94.91,95631.0,90.8265,91.1336,90.769,91.0664,95631.0
2022-01-28 15:50:00,94.91,95.27,94.9,95.25,147818.0,91.0664,91.4118,91.0568,91.3926,147818.0
2022-01-28 15:55:00,95.27,95.83,95.23,95.78,327250.0,91.4118,91.9492,91.3735,91.9012,327250.0
2022-01-31 09:30:00,95.06,95.71,94.9,95.48,65422.0,91.2103,91.834,91.0568,91.6133,65422.0
2022-01-31 09:35:00,95.42,95.54,95.22,95.25,35472.0,91.5558,91.6709,91.3639,91.3926,35472.0
2022-01-31 09:40:00,95.26,95.75,95.23,95.45,75981.0,91.4022,91.8724,91.3735,91.5845,75981.0
2022-01-31 09:45:00,95.45,95.68,95.21,95.65,25665.0,91.5845,91.8052,91.3543,91.7764,25665.0
2022-01-31 09:50:00,95.62,95.97,95.48,95.77,30917.0,91.7477,92.0835,91.6133,91.8916,30917.0
2022-01-31 09:55:00,95.79,96.37,95.78,96.37,32658.0,91.9108,92.4673,91.9012,92.4673,32658.0
2022-01-31 10:00:00,96.33,96.4,96.1,96.15,68352.0,92.4289,92.4961,92.2082,92.2562,68352.0
2022-01-31 10:05:00,96.09,96.16,95.88,95.98,15323.0,92.1986,92.2658,91.9971,92.0931,15323.0
2022-01-31 10:10:00,96.01,96.08,95.85,96.08,17012.0,92.1219,92.189,91.9683,92.189,17012.0
2022-01-31 10:15:00,96.09,96.68,96.03,96.36,31821.0,92.1986,92.7647,92.1411,92.4577,31821.0
2022-01-31 10:20:00,96.36,96.94,96.35,96.71,22690.0,92.4577,93.0142,92.4481,92.7935,22690.0
2022-01-31 10:25:00,96.71,96.71,96.39,96.4,12536.0,92.7935,92.7935,92.4865,92.4961,12536.0
2022-01-31 10:30:00,96.34,96.45,96.05,96.36,16267.0,92.4385,92.544,92.1602,92.4577,16267.0
2022-01-31 10:35:00,96.4,96.47,96.32,96.39,13550.0,92.4961,92.5632,92.4193,92.4865,13550.0
2022-01-31 10:40:00,96.37,96.46,96.17,96.46,12800.0,92.4673,92.5536,92.2754,92.5536,12800.0
2022-01-31 10:45:00,96.46,96.51,96.27,96.45,11075.0,92.5536,92.6016,92.3713,92.544,11075.0
2022-01-31 10:50:00,96.47,96.64,96.43,96.62,17090.0,92.5632,92.7263,92.5249,92.7072,17090.0
2022-01-31 10:55:00,96.62,96.66,96.37,96.47,17314.0,92.7072,92.7455,92.4673,92.5632,17314.0
2022-01-31 11:00:00,96.48,96.77,96.48,96.7,29285.0,92.5728,92.8511,92.5728,92.7839,29285.0
2022-01-31 11:05:00,96.66,96.69,96.53,96.54,16948.0,92.7455,92.7743,92.6208,92.6304,16948.0
2022-01-31 11:10:00,96.55,96.59,96.23,96.58,77356.0,92.64,92.6784,92.333,92.6688,77356.0
2022-01-31 11:15:00,96.62,96.65,96.35,96.41,12273.0,92.7072,92.7359,92.4481,92.5057,12273.0
2022-01-31 11:20:00,96.41,96.53,96.36,96.42,10685.0,92.5057,92.6208,92.4577,92.5153,10685.0
2022-01-31 11:25:00,96.42,96.59,96.41,96.53,25160.0,92.5153,92.6784,92.5057,92.6208,25160.0
2022-01-31 11:30:00,96.53,96.65,96.34,96.54,9057.0,92.6208,92.7359,92.4385,92.6304,9057.0
2022-01-31 11:35:00,96.52,96.6,96.5,96.51,7583.0,92.6112,92.688,92.592,92.6016,7583.0
2022-01-31 11:40:00,96.56,96.74,96.55,96.68,15540.0,92.6496,92.8223,92.64,92.7647,15540.0
2022-01-31 11:45:00,96.67,96.81,96.65,96.79,9494.0,92.7551,92.8895,92.7359,92.8703,9494.0
2022-01-31 11:50:00,96.81,97.17,96.79,97.12,10095.0,92.8895,93.2349,92.8703,93.1869,10095.0
2022-01-31 11:55:00,97.12,97.17,97.05,97.05,9060.0,93.1869,93.2349,93.1197,93.1197,9060.0
2022-01-31 12:00:00,97.08,97.18,97.05,97.13,14410.0,93.1485,93.2445,93.1197,93.1965,14410.0
2022-01-31 12:05:00,97.14,97.26,97.1,97.1,12253.0,93.2061,93.3212,93.1677,93.1677,12253.0
2022-01-31 12:10:00,97.12,97.21,97.02,97.12,27671.0,93.1869,93.2733,93.091,93.1869,27671.0
2022-01-31 12:15:00,97.07,97.28,97.07,97.24,11663.0,93.1389,93.3404,93.1389,93.3021,11663.0
2022-01-31 12:20:00,97.25,97.32,96.97,96.99,11734.0,93.3116,93.3788,93.043,93.0622,11734.0
2022-01-31 12:25:00,97.07,97.07,96.91,96.96,6481.0,93.1389,93.1389,92.9854,93.0334,6481.0
2022-01-31 12:30:00,96.95,96.97,96.78,96.8,7469.0,93.0238,93.043,92.8607,92.8799,7469.0
2022-01-31 12:35:00,96.81,96.9,96.69,96.9,8183.0,92.8895,92.9758,92.7743,92.9758,8183.0
2022-01-31 12:40:00,96.9,96.97,96.86,96.91,9070.0,92.9758,93.043,92.9374,92.9854,9070.0
2022-01-31 12:45:00,96.91,97.22,96.91,97.17,6540.0,92.9854,93.2829,92.9854,93.2349,6540.0
2022-01-31 12:50:00,97.15,97.19,97.06,97.14,5385.0,93.2157,93.2541,93.1293,93.2061,5385.0
2022-01-31 12:55:00,97.19,97.25,97.04,97.09,12113.0,93.2541,93.3116,93.1102,93.1581,12113.0
2022-01-31 13:00:00,97.04,97.06,96.95,97.01,6799.0,93.1102,93.1293,93.0238,93.0814,6799.0
2022-01-31 13:05:00,96.99,96.99,96.91,96.97,14372.0,93.0622,93.0622,92.9854,93.043,14372.0
2022-01-31 13:10:00,96.95,97.1,96.9,97.06,12435.0,93.0238,93.1677,92.9758,93.1293,12435.0
2022-01-31 13:15:00,97.08,97.09,96.93,97.04,12907.0,93.1485,93.1581,93.0046,93.1102,12907.0
2022-01-31 13:20:00,97.03,97.1,96.98,97.09,9064.0,93.1006,93.1677,93.0526,93.1581,9064.0
2022-01-31 13:25:00,97.09,97.21,97.07,97.08,9115.0,93.1581,93.2733,93.1389,93.1485,9115.0
2022-01-31 13:30:00,97.13,97.13,96.86,96.86,3705.0,93.1965,93.1965,92.9374,92.9374,3705.0
2022-01-31 13:35:00,96.89,97.03,96.83,96.98,3315.0,92.9662,93.1006,92.9087,93.0526,3315.0
2022-01-31 13:40:00,97.0,97.14,96.85,96.91,12279.0,93.0718,93.2061,92.9278,92.9854,12279.0
2022-01-31 13:45:00,96.96,97.07,96.93,97.05,10779.0,93.0334,93.1389,93.0046,93.1197,10779.0
2022-01-31 13:50:00,97.04,97.09,96.99,97.05,9488.0,93.1102,93.1581,93.0622,93.1197,9488.0
2022-01-31 13:55:00,97.06,97.16,97.04,97.05,4214.0,93.1293,93.2253,93.1102,93.1197,4214.0
2022-01-31 14:00:00,97.05,97.05,96.93,97.01,53259.0,93.1197,93.1197,93.0046,93.0814,53259.0
2022-01-31 14:05:00,97.03,97.25,97.01,97.23,20840.0,93.1006,93.3116,93.0814,93.2925,20840.0
2022-01-31 14:10:00,97.25,97.31,97.12,97.12,20777.0,93.3116,93.3692,93.1869,93.1869,20777.0
2022-01-31 14:15:00,97.12,97.18,97.11,97.17,5704.0,93.1869,93.2445,93.1773,93.2349,5704.0
2022-01-31 14:20:00,97.17,97.25,97.1,97.25,12914.0,93.2349,93.3116,93.1677,93.3116,12914.0
2022-01-31 14:25:00,97.25,97.27,97.15,97.22,15345.0,93.3116,93.3308,93.2157,93.2829,15345.0
2022-01-31 14:30:00,97.22,97.28,97.17,97.24,13634.0,93.2829,93.3404,93.2349,93.3021,13634.0
2022-01-31 14:35:00,97.23,97.31,97.14,97.14,18162.0,93.2925,93.3692,93.2061,93.2061,18162.0
2022-01-31 14:40:00,97.14,97.17,97.06,97.11,7458.0,93.2061,93.2349,93.1293,93.1773,7458.0
2022-01-31 14:45:00,97.14,97.21,97.06,97.15,33544.0,93.2061,93.2733,93.1293,93.2157,33544.0
2022-01-31 14:50:00,97.18,97.19,97.05,97.09,10237.0,93.2445,93.2541,93.1197,93.1581,10237.0
2022-01-31 14:55:00,97.13,97.19,97.11,97.12,9490.0,93.1965,93.2541,93.1773,93.1869,9490.0
2022-01-31 15:00:00,97.14,97.32,97.12,97.3,18243.0,93.2061,93.3788,93.1869,93.3596,18243.0
2022-01-31 15:05:00,97.29,97.34,97.02,97.05,12215.0,93.35,93.398,93.091,93.1197,12215.0
2022-01-31 15:10:00,97.04,97.05,96.67,96.74,7631.0,93.1102,93.1197,92.7551,92.8223,7631.0
2022-01-31 15:15:00,96.74,96.84,96.54,96.65,10295.0,92.8223,92.9182,92.6304,92.7359,10295.0
2022-01-31 15:20:00,96.66,97.1,96.66,97.08,22788.0,92.7455,93.1677,92.7455,93.1485,22788.0
2022-01-31 15:25:00,97.08,97.18,97.0,97.06,19356.0,93.1485,93.2445,93.0718,93.1293,19356.0
2022-01-31 15:30:00,97.04,97.5,96.91,97.5,18901.0,93.1102,93.5515,92.9854,93.5515,18901.0
2022-01-31 15:35:00,97.51,97.62,97.4,97.47,14018.0,93.5611,93.6667,93.4556,93.5227,14018.0
2022-01-31 15:40:00,97.47,97.51,97.36,97.42,18657.0,93.5227,93.5611,93.4172,93.4748,18657.0
2022-01-31 15:45:00,97.43,97.62,97.36,97.58,35150.0,93.4844,93.6667,93.4172,93.6283,35150.0
2022-01-31 15:50:00,97.59,97.95,97.59,97.86,79489.0,93.6379,93.9833,93.6379,93.8969,79489.0
2022-01-31 15:55:00,97.88,97.91,97.67,97.75,235480.0,93.9161,93.9449,93.7146,93.7914,235480.0
2022-02-01 09:30:00,98.07,99.14,97.88,99.06,43749.0,94.0984,95.1251,93.9161,95.0483,43749.0
2022-02-01 09:35:00,99.02,99.14,98.5,98.78,21438.0,95.01,95.1251,94.511,94.7797,21438.0
2022-02-01 09:40:00,98.74,99.07,98.05,98.41,35975.0,94.7413,95.0579,94.0792,94.4247,35975.0
2022-02-01 09:45:00,98.39,98.54,98.28,98.51,14110.0,94.4055,94.5494,94.2999,94.5206,14110.0
2022-02-01 09:50:00,98.58,98.81,98.39,98.39,6255.0,94.5878,94.8085,94.4055,94.4055,6255.0
2022-02-01 09:55:00,98.39,98.71,98.22,98.48,20816.0,94.4055,94.7125,94.2424,94.4918,20816.0
2022-02-01 10:00:00,98.47,98.5,97.71,97.75,18169.0,94.4822,94.511,93.753,93.7914,18169.0
2022-02-01 10:05:00,97.82,98.12,97.75,97.88,91919.0,93.8586,94.1464,93.7914,93.9161,91919.0
2022-02-01 10:10:00,98.05,98.24,97.77,98.18,40408.0,94.0792,94.2616,93.8106,94.204,40408.0
2022-02-01 10:15:00,98.22,98.22,97.94,97.95,9239.0,94.2424,94.2424,93.9737,93.9833,9239.0
2022-02-01 10:20:00,98.0,98.17,97.93,98.11,30932.0,94.0313,94.1944,93.9641,94.1368,30932.0
2022-02-01 10:25:00,98.14,98.27,97.99,98.03,25913.0,94.1656,94.2903,94.0217,94.0601,25913.0
2022-02-01 10:30:00,98.06,98.2,98.01,98.1,129428.0,94.0888,94.2232,94.0409,94.1272,129428.0
2022-02-01 10:35:00,98.08,98.31,97.98,98.21,11727.0,94.108,94.3287,94.0121,94.2328,11727.0
2022-02-01 10:40:00,98.28,98.34,97.76,98.13,55689.0,94.2999,94.3575,93.801,94.156,55689.0
2022-02-01 10:45:00,98.12,98.24,97.89,98.02,8300.0,94.1464,94.2616,93.9257,94.0505,8300.0
2022-02-01 10:50:00,97.98,98.33,97.98,98.32,8146.0,94.0121,94.3479,94.0121,94.3383,8146.0
2022-02-01 10:55:00,98.33,98.61,98.29,98.52,20954.0,94.3479,94.6166,94.3095,94.5302,20954.0
2022-02-01 11:00:00,98.51,98.71,98.5,98.65,16562.0,94.5206,94.7125,94.511,94.6549,16562.0
2022-02-01 11:05:00,98.58,98.78,98.41,98.78,14482.0,94.5878,94.7797,94.4247,94.7797,14482.0
2022-02-01 11:10:00,98.78,98.95,98.74,98.9,11601.0,94.7797,94.9428,94.7413,94.8948,11601.0
2022-02-01 11:15:00,98.87,98.96,98.68,98.7,20824.0,94.866,94.9524,94.6837,94.7029,20824.0
2022-02-01 11:20:00,98.73,98.76,98.39,98.4,10368.0,94.7317,94.7605,94.4055,94.4151,10368.0
2022-02-01 11:25:00,98.47,98.49,98.29,98.32,9147.0,94.4822,94.5014,94.3095,94.3383,9147.0
2022-02-01 11:30:00,98.29,98.39,98.04,98.38,18300.0,94.3095,94.4055,94.0697,94.3959,18300.0
2022-02-01 11:35:00,98.4,98.4,98.11,98.23,8735.0,94.4151,94.4151,94.1368,94.252,8735.0
2022-02-01 11:40:00,98.2,98.26,98.08,98.14,8349.0,94.2232,94.2807,94.108,94.1656,8349.0
2022-02-01 11:45:00,98.11,98.37,98.09,98.27,10904.0,94.1368,94.3863,94.1176,94.2903,10904.0
2022-02-01 11:50:00,98.24,98.32,98.15,98.27,8873.0,94.2616,94.3383,94.1752,94.2903,8873.0
2022-02-01 11:55:00,98.29,98.42,98.25,98.31,12342.0,94.3095,94.4343,94.2711,94.3287,12342.0
2022-02-01 12:00:00,98.25,98.34,98.17,98.2,7026.0,94.2711,94.3575,94.1944,94.2232,7026.0
2022-02-01 12:05:00,98.18,98.24,98.13,98.23,3842.0,94.204,94.2616,94.156,94.252,3842.0
2022-02-01 12:10:00,98.15,98.15,98.0,98.04,9055.0,94.1752,94.1752,94.0313,94.0697,9055.0
2022-02-01 12:15:00,98.11,98.31,98.08,98.28,3746.0,94.1368,94.3287,94.108,94.2999,3746.0
2022-02-01 12:20:00,98.24,98.33,98.14,98.24,5400.0,94.2616,94.3479,94.1656,94.2616,5400.0
2022-02-01 12:25:00,98.2,98.2,98.0,98.13,5803.0,94.2232,94.2232,94.0313,94.156,5803.0
2022-02-01 12:30:00,98.08,98.09,97.96,98.01,25197.0,94.108,94.1176,93.9929,94.0409,25197.0
2022-02-01 12:35:00,98.04,98.2,98.0,98.17,3039.0,94.0697,94.2232,94.0313,94.1944,3039.0
2022-02-01 12:40:00,98.22,98.33,98.12,98.19,13100.0,94.2424,94.3479,94.1464,94.2136,13100.0
2022-02-01 12:45:00,98.17,98.2,98.04,98.06,8528.0,94.1944,94.2232,94.0697,94.0888,8528.0
2022-02-01 12:50:00,98.04,98.09,97.92,98.02,15794.0,94.0697,94.1176,93.9545,94.0505,15794.0
2022-02-01 12:55:00,98.05,98.15,98.0,98.11,226015.0,94.0792,94.1752,94.0313,94.1368,226015.0
2022-02-01 13:00:00,98.12,98.21,97.95,97.95,20290.0,94.1464,94.2328,93.9833,93.9833,20290.0
2022-02-01 13:05:00,97.93,98.05,97.9,97.95,11313.0,93.9641,94.0792,93.9353,93.9833,11313.0
2022-02-01 13:10:00,97.96,98.01,97.89,97.92,9358.0,93.9929,94.0409,93.9257,93.9545,9358.0
2022-02-01 13:15:00,97.87,98.11,97.87,97.99,11947.0,93.9065,94.1368,93.9065,94.0217,11947.0
2022-02-01 13:20:00,98.0,98.16,97.95,98.1,99623.0,94.0313,94.1848,93.9833,94.1272,99623.0
2022-02-01 13:25:00,98.09,98.12,98.01,98.11,18051.0,94.1176,94.1464,94.0409,94.1368,18051.0
2022-02-01 13:30:00,98.09,98.14,98.05,98.14,10141.0,94.1176,94.1656,94.0792,94.1656,10141.0
2022-02-01 13:35:00,98.12,98.14,98.03,98.1,15191.0,94.1464,94.1656,94.0601,94.1272,15191.0
2022-02-01 13:40:00,98.09,98.26,98.08,98.18,11230.0,94.1176,94.2807,94.108,94.204,11230.0
2022-02-01 13:45:00,98.19,98.2,98.04,98.06,16635.0,94.2136,94.2232,94.0697,94.0888,16635.0
2022-02-01 13:50:00,98.0,98.07,97.98,98.03,5921.0,94.0313,94.0984,94.0121,94.0601,5921.0
2022-02-01 13:55:00,98.03,98.03,97.77,98.0,5948.0,94.0601,94.0601,93.8106,94.0313,5948.0
2022-02-01 14:00:00,98.02,98.04,97.93,98.03,7281.0,94.0505,94.0697,93.9641,94.0601,7281.0
2022-02-01 14:05:00,98.0,98.08,97.98,98.02,12086.0,94.0313,94.108,94.0121,94.0505,12086.0
2022-02-01 14:10:00,98.03,98.08,97.85,97.93,30857.0,94.0601,94.108,93.8873,93.9641,30857.0
2022-02-01 14:15:00,97.97,97.97,97.78,97.78,4355.0,94.0025,94.0025,93.8202,93.8202,4355.0
2022-02-01 14:20:00,97.77,97.9,97.52,97.89,18928.0,93.8106,93.9353,93.5707,93.9257,18928.0
2022-02-01 14:25:00,97.84,97.84,97.7,97.82,7550.0,93.8778,93.8778,93.7434,93.8586,7550.0
2022-02-01 14:30:00,97.84,98.0,97.84,98.0,9771.0,93.8778,94.0313,93.8778,94.0313,9771.0
2022-02-01 14:35:00,97.99,98.0,97.82,97.89,6482.0,94.0217,94.0313,93.8586,93.9257,6482.0
2022-02-01 14:40:00,97.9,98.08,97.85,98.02,13114.0,93.9353,94.108,93.8873,94.0505,13114.0
2022-02-01 14:45:00,97.99,98.07,97.96,97.98,5008.0,94.0217,94.0984,93.9929,94.0121,5008.0
2022-02-01 14:50:00,97.99,98.04,97.87,98.03,5500.0,94.0217,94.0697,93.9065,94.0601,5500.0
2022-02-01 14:55:00,98.06,98.17,98.02,98.07,9644.0,94.0888,94.1944,94.0505,94.0984,9644.0
2022-02-01 15:00:00,98.06,98.29,98.05,98.27,15382.0,94.0888,94.3095,94.0792,94.2903,15382.0
2022-02-01 15:05:00,98.25,98.36,98.14,98.35,24482.0,94.2711,94.3767,94.1656,94.3671,24482.0
2022-02-01 15:10:00,98.36,98.42,98.28,98.41,16884.0,94.3767,94.4343,94.2999,94.4247,16884.0
2022-02-01 15:15:00,98.41,98.45,98.33,98.42,26389.0,94.4247,94.463,94.3479,94.4343,26389.0
2022-02-01 15:20:00,98.43,98.46,98.39,98.42,32348.0,94.4439,94.4726,94.4055,94.4343,32348.0
2022-02-01 15:25:00,98.45,98.45,98.34,98.4,26877.0,94.463,94.463,94.3575,94.4151,26877.0
2022-02-01 15:30:00,98.4,98.49,98.32,98.33,35679.0,94.4151,94.5014,94.3383,94.3479,35679.0
2022-02-01 15:35:00,98.33,98.4,98.12,98.15,62895.0,94.3479,94.4151,94.1464,94.1752,62895.0
2022-02-01 15:40:00,98.17,98.37,98.16,98.34,115079.0,94.1944,94.3863,94.1848,94.3575,115079.0
2022-02-01 15:45:00,98.35,98.46,98.32,98.37,66976.0,94.3671,94.4726,94.3383,94.3863,66976.0
2022-02-01 15:50:00,98.37,98.62,98.3,98.54,168229.0,94.3863,94.6262,94.3191,94.5494,168229.0
2022-02-01 15:55:00,98.53,98.59,98.49,98.53,186611.0,94.5398,94.5974,94.5014,94.5398,186611.0
2022-02-02 09:30:00,98.98,99.41,98.64,98.7,38202.0,94.9716,95.3842,94.6454,94.7029,38202.0
2022-02-02 09:35:00,98.59,98.75,97.94,98.1,17512.0,94.5974,94.7509,93.9737,94.1272,17512.0
2022-02-02 09:40:00,98.0,98.2,97.59,97.82,27366.0,94.0313,94.2232,93.6379,93.8586,27366.0
2022-02-02 09:45:00,97.8,97.85,97.45,97.52,12626.0,93.8394,93.8873,93.5035,93.5707,12626.0
2022-02-02 09:50:00,97.53,97.71,97.44,97.61,11661.0,93.5803,93.753,93.494,93.6571,11661.0
2022-02-02 09:55:00,97.66,97.67,97.42,97.64,15062.0,93.705,93.7146,93.4748,93.6859,15062.0
2022-02-02 10:00:00,97.56,97.96,97.56,97.72,15386.0,93.6091,93.9929,93.6091,93.7626,15386.0
2022-02-02 10:05:00,97.64,97.7,97.5,97.67,10481.0,93.6859,93.7434,93.5515,93.7146,10481.0
2022-02-02 10:10:00,97.65,97.77,97.44,97.57,8931.0,93.6954,93.8106,93.494,93.6187,8931.0
2022-02-02 10:15:00,97.59,97.85,97.45,97.72,8244.0,93.6379,93.8873,93.5035,93.7626,8244.0
2022-02-02 10:20:00,97.72,97.79,97.44,97.47,7049.0,93.7626,93.8298,93.494,93.5227,7049.0
2022-02-02 10:25:00,97.45,97.6,97.38,97.45,14847.0,93.5035,93.6475,93.4364,93.5035,14847.0
2022-02-02 10:30:00,97.42,97.67,97.42,97.49,15137.0,93.4748,93.7146,93.4748,93.5419,15137.0
2022-02-02 10:35:00,97.46,97.82,97.38,97.81,40012.0,93.5131,93.8586,93.4364,93.849,40012.0
2022-02-02 10:40:00,97.84,98.07,97.73,98.04,10213.0,93.8778,94.0984,93.7722,94.0697,10213.0
2022-02-02 10:45:00,98.07,98.14,97.95,98.0,7095.0,94.0984,94.1656,93.9833,94.0313,7095.0
2022-02-02 10:50:00,98.0,98.06,97.7,97.82,11307.0,94.0313,94.0888,93.7434,93.8586,11307.0
2022-02-02 10:55:00,97.84,98.0,97.77,97.98,9851.0,93.8778,94.0313,93.8106,94.0121,9851.0
2022-02-02 11:00:00,97.95,97.95,97.79,97.81,11056.0,93.9833,93.9833,93.8298,93.849,11056.0
2022-02-02 11:05:00,97.81,97.9,97.76,97.83,7529.0,93.849,93.9353,93.801,93.8682,7529.0
2022-02-02 11:10:00,97.8,97.9,97.67,97.7,43556.0,93.8394,93.9353,93.7146,93.7434,43556.0
2022-02-02 11:15:00,97.7,97.78,97.48,97.48,16179.0,93.7434,93.8202,93.5323,93.5323,16179.0
2022-02-02 11:20:00,97.46,97.61,97.28,97.38,7524.0,93.5131,93.6571,93.3404,93.4364,7524.0
2022-02-02 11:25:00,97.38,97.56,97.36,97.4,7871.0,93.4364,93.6091,93.4172,93.4556,7871.0
2022-02-02 11:30:00,97.37,97.39,97.15,97.15,4444.0,93.4268,93.446,93.2157,93.2157,4444.0
2022-02-02 11:35:00,97.12,97.17,96.69,96.74,13116.0,93.1869,93.2349,92.7743,92.8223,13116.0
2022-02-02 11:40:00,96.75,96.79,96.69,96.69,29609.0,92.8319,92.8703,92.7743,92.7743,29609.0
2022-02-02 11:45:00,96.66,96.91,96.61,96.77,11256.0,92.7455,92.9854,92.6976,92.8511,11256.0
2022-02-02 11:50:00,96.9,97.1,96.9,96.94,8029.0,92.9758,93.1677,92.9758,93.0142,8029.0
2022-02-02 11:55:00,96.89,97.03,96.74,97.03,12197.0,92.9662,93.1006,92.8223,93.1006,12197.0
2022-02-02 12:00:00,97.0,97.08,96.85,97.03,8628.0,93.0718,93.1485,92.9278,93.1006,8628.0
2022-02-02 12:05:00,97.02,97.17,96.95,97.17,22303.0,93.091,93.2349,93.0238,93.2349,22303.0
2022-02-02 12:10:00,97.11,97.3,97.06,97.27,10276.0,93.1773,93.3596,93.1293,93.3308,10276.0
2022-02-02 12:15:00,97.24,97.44,97.23,97.27,8673.0,93.3021,93.494,93.2925,93.3308,8673.0
2022-02-02 12:20:00,97.28,97.39,97.27,97.36,4280.0,93.3404,93.446,93.3308,93.4172,4280.0
2022-02-02 12:25:00,97.34,97.53,97.29,97.38,9558.0,93.398,93.5803,93.35,93.4364,9558.0
2022-02-02 12:30:00,97.38,97.49,97.33,97.43,10935.0,93.4364,93.5419,93.3884,93.4844,10935.0
2022-02-02 12:35:00,97.44,97.6,97.38,97.56,5050.0,93.494,93.6475,93.4364,93.6091,5050.0
2022-02-02 12:40:00,97.53,97.59,97.41,97.45,18522.0,93.5803,93.6379,93.4652,93.5035,18522.0
2022-02-02 12:45:00,97.47,97.53,97.42,97.5,18967.0,93.5227,93.5803,93.4748,93.5515,18967.0
2022-02-02 12:50:00,97.5,97.53,97.46,97.47,9414.0,93.5515,93.5803,93.5131,93.5227,9414.0
2022-02-02 12:55:00,97.47,97.7,97.44,97.69,11604.0,93.5227,93.7434,93.494,93.7338,11604.0
2022-02-02 13:00:00,97.67,97.68,97.59,97.6,6314.0,93.7146,93.7242,93.6379,93.6475,6314.0
2022-02-02 13:05:00,97.59,97.75,97.56,97.7,10672.0,93.6379,93.7914,93.6091,93.7434,10672.0
2022-02-02 13:10:00,97.72,97.74,97.54,97.69,7206.0,93.7626,93.7818,93.5899,93.7338,7206.0
2022-02-02 13:15:00,97.68,97.77,97.66,97.69,13387.0,93.7242,93.8106,93.705,93.7338,13387.0
2022-02-02 13:20:00,97.7,97.76,97.66,97.7,22652.0,93.7434,93.801,93.705,93.7434,22652.0
2022-02-02 13:25:00,97.72,97.72,97.5,97.61,8223.0,93.7626,93.7626,93.5515,93.6571,8223.0
2022-02-02 13:30:00,97.61,97.64,97.53,97.54,5659.0,93.6571,93.6859,93.5803,93.5899,5659.0
2022-02-02 13:35:00,97.53,97.55,97.39,97.51,9855.0,93.5803,93.5995,93.446,93.5611,9855.0
2022-02-02 13:40:00,97.48,97.56,97.47,97.52,6660.0,93.5323,93.6091,93.5227,93.5707,6660.0
2022-02-02 13:45:00,97.51,97.58,97.39,97.44,8902.0,93.5611,93.6283,93.446,93.494,8902.0
2022-02-02 13:50:00,97.44,97.44,97.38,97.4,6554.0,93.494,93.494,93.4364,93.4556,6554.0
2022-02-02 13:55:00,97.42,97.54,97.41,97.5,9312.0,93.4748,93.5899,93.4652,93.5515,9312.0
2022-02-02 14:00:00,97.5,97.58,97.45,97.56,8537.0,93.5515,93.6283,93.5035,93.6091,8537.0
2022-02-02 14:05:00,97.59,97.65,97.55,97.64,7917.0,93.6379,93.6954,93.5995,93.6859,7917.0
2022-02-02 14:10:00,97.65,97.7,97.5,97.54,6612.0,93.6954,93.7434,93.5515,93.5899,6612.0
2022-02-02 14:15:00,97.55,97.55,97.22,97.26,16042.0,93.5995,93.5995,93.2829,93.3212,16042.0
2022-02-02 14:20:00,97.25,97.27,97.07,97.08,14321.0,93.3116,93.3308,93.1389,93.1485,14321.0
2022-02-02 14:25:00,97.05,97.11,96.98,97.0,12674.0,93.1197,93.1773,93.0526,93.0718,12674.0
2022-02-02 14:30:00,97.04,97.23,97.03,97.19,20603.0,93.1102,93.2925,93.1006,93.2541,20603.0
2022-02-02 14:35:00,97.2,97.2,97.09,97.17,17576.0,93.2637,93.2637,93.1581,93.2349,17576.0
2022-02-02 14:40:00,97.18,97.2,97.16,97.18,39110.0,93.2445,93.2637,93.2253,93.2445,39110.0
2022-02-02 14:45:00,97.19,97.42,97.15,97.37,8587.0,93.2541,93.4748,93.2157,93.4268,8587.0
2022-02-02 14:50:00,97.37,97.4,97.28,97.31,10716.0,93.4268,93.4556,93.3404,93.3692,10716.0
2022-02-02 14:55:00,97.29,97.4,97.18,97.2,7096.0,93.35,93.4556,93.2445,93.2637,7096.0
2022-02-02 15:00:00,97.17,97.3,97.14,97.22,10803.0,93.2349,93.3596,93.2061,93.2829,10803.0
2022-02-02 15:05:00,97.22,97.26,97.0,97.05,9772.0,93.2829,93.3212,93.0718,93.1197,9772.0
2022-02-02 15:10:00,97.03,97.14,97.01,97.08,23360.0,93.1006,93.2061,93.0814,93.1485,23360.0
2022-02-02 15:15:00,97.1,97.27,97.05,97.27,23236.0,93.1677,93.3308,93.1197,93.3308,23236.0
2022-02-02 15:20:00,97.27,97.31,97.19,97.26,14995.0,93.3308,93.3692,93.2541,93.3212,14995.0
2022-02-02 15:25:00,97.27,97.33,97.07,97.13,13580.0,93.3308,93.3884,93.1389,93.1965,13580.0
2022-02-02 15:30:00,97.2,97.26,97.1,97.26,19079.0,93.2637,93.3212,93.1677,93.3212,19079.0
2022-02-02 15:35:00,97.25,97.31,97.06,97.11,26233.0,93.3116,93.3692,93.1293,93.1773,26233.0
2022-02-02 15:40:00,97.12,97.24,97.11,97.18,23547.0,93.1869,93.3021,93.1773,93.2445,23547.0
2022-02-02 15:45:00,97.18,97.25,97.17,97.23,41478.0,93.2445,93.3116,93.2349,93.2925,41478.0
2022-02-02 15:50:00,97.21,97.28,96.94,97.2,89072.0,93.2733,93.3404,93.0142,93.2637,89072.0
2022-02-02 15:55:00,97.17,97.37,97.11,97.34,144385.0,93.2349,93.4268,93.1773,93.398,144385.0
2022-02-03 09:30:00,97.02,97.28,96.33,96.42,46983.0,93.091,93.3404,92.4289,92.5153,46983.0
2022-02-03 09:35:00,96.45,97.0,96.34,96.66,25513.0,92.544,93.0718,92.4385,92.7455,25513.0
2022-02-03 09:40:00,96.64,96.9,96.19,96.19,13100.0,92.7263,92.9758,92.2946,92.2946,13100.0
2022-02-03 09:45:00,96.32,96.4,96.08,96.13,6896.0,92.4193,92.4961,92.189,92.237,6896.0
2022-02-03 09:50:00,96.04,96.08,95.48,95.62,11589.0,92.1506,92.189,91.6133,91.7477,11589.0
2022-02-03 09:55:00,95.62,95.82,95.46,95.48,9493.0,91.7477,91.9396,91.5941,91.6133,9493.0
2022-02-03 10:00:00,95.5,95.57,95.33,95.33,8209.0,91.6325,91.6997,91.4694,91.4694,8209.0
2022-02-03 10:05:00,95.33,95.55,95.29,95.4,12860.0,91.4694,91.6805,91.431,91.5366,12860.0
2022-02-03 10:10:00,95.35,95.44,95.23,95.34,16612.0,91.4886,91.5749,91.3735,91.479,16612.0
2022-02-03 10:15:00,95.32,95.5,95.23,95.47,51730.0,91.4598,91.6325,91.3735,91.6037,51730.0
2022-02-03 10:20:00,95.5,95.9,95.48,95.74,14704.0,91.6325,92.0163,91.6133,91.8628,14704.0
2022-02-03 10:25:00,95.74,95.82,95.43,95.55,7527.0,91.8628,91.9396,91.5654,91.6805,7527.0
2022-02-03 10:30:00,95.52,95.74,95.45,95.58,10430.0,91.6517,91.8628,91.5845,91.7093,10430.0
2022-02-03 10:35:00,95.58,95.89,95.53,95.83,8359.0,91.7093,92.0067,91.6613,91.9492,8359.0
2022-02-03 10:40:00,95.83,95.92,95.74,95.82,11045.0,91.9492,92.0355,91.8628,91.9396,11045.0
2022-02-03 10:45:00,95.83,95.87,95.44,95.53,9375.0,91.9492,91.9875,91.5749,91.6613,9375.0
2022-02-03 10:50:00,95.56,95.72,95.42,95.71,12754.0,91.6901,91.8436,91.5558,91.834,12754.0
2022-02-03 10:55:00,95.72,95.96,95.71,95.91,13107.0,91.8436,92.0739,91.834,92.0259,13107.0
2022-02-03 11:00:00,95.95,95.96,95.62,95.68,12230.0,92.0643,92.0739,91.7477,91.8052,12230.0
2022-02-03 11:05:00,95.69,95.97,95.67,95.97,29675.0,91.8148,92.0835,91.7956,92.0835,29675.0
2022-02-03 11:10:00,95.99,96.16,95.91,96.15,40190.0,92.1027,92.2658,92.0259,92.2562,40190.0
2022-02-03 11:15:00,96.17,96.33,96.17,96.27,10047.0,92.2754,92.4289,92.2754,92.3713,10047.0
2022-02-03 11:20:00,96.26,96.26,95.86,95.86,5647.0,92.3617,92.3617,91.9779,91.9779,5647.0
2022-02-03 11:25:00,95.87,96.0,95.85,95.9,5420.0,91.9875,92.1123,91.9683,92.0163,5420.0
2022-02-03 11:30:00,95.85,95.97,95.81,95.82,5935.0,91.9683,92.0835,91.93,91.9396,5935.0
2022-02-03 11:35:00,95.85,95.88,95.56,95.58,10010.0,91.9683,91.9971,91.6901,91.7093,10010.0
2022-02-03 11:40:00,95.56,95.56,95.42,95.47,14661.0,91.6901,91.6901,91.5558,91.6037,14661.0
2022-02-03 11:45:00,95.56,95.75,95.53,95.72,6397.0,91.6901,91.8724,91.6613,91.8436,6397.0
2022-02-03 11:50:00,95.73,95.76,95.6,95.63,15321.0,91.8532,91.882,91.7285,91.7573,15321.0
2022-02-03 11:55:00,95.66,95.66,95.3,95.34,6192.0,91.786,91.786,91.4406,91.479,6192.0
2022-02-03 12:00:00,95.29,95.44,95.24,95.32,9153.0,91.431,91.5749,91.383,91.4598,9153.0
2022-02-03 12:05:00,95.4,95.62,95.35,95.61,10404.0,91.5366,91.7477,91.4886,91.7381,10404.0
2022-02-03 12:10:00,95.57,95.77,95.55,95.77,8030.0,91.6997,91.8916,91.6805,91.8916,8030.0
2022-02-03 12:15:00,95.74,95.83,95.52,95.56,8922.0,91.8628,91.9492,91.6517,91.6901,8922.0
2022-02-03 12:20:00,95.57,95.9,95.57,95.88,11746.0,91.6997,92.0163,91.6997,91.9971,11746.0
2022-02-03 12:25:00,95.91,95.98,95.8,95.86,15056.0,92.0259,92.0931,91.9204,91.9779,15056.0
2022-02-03 12:30:00,95.86,95.9,95.59,95.74,4929.0,91.9779,92.0163,91.7189,91.8628,4929.0
2022-02-03 12:35:00,95.83,95.92,95.82,95.83,40075.0,91.9492,92.0355,91.9396,91.9492,40075.0
2022-02-03 12:40:00,95.84,95.85,95.68,95.68,8086.0,91.9587,91.9683,91.8052,91.8052,8086.0
2022-02-03 12:45:00,95.7,95.75,95.6,95.7,169212.0,91.8244,91.8724,91.7285,91.8244,169212.0
2022-02-03 12:50:00,95.7,95.75,95.54,95.54,40522.0,91.8244,91.8724,91.6709,91.6709,40522.0
2022-02-03 12:55:00,95.55,95.62,95.5,95.61,8156.0,91.6805,91.7477,91.6325,91.7381,8156.0
2022-02-03 13:00:00,95.61,95.61,95.44,95.48,5268.0,91.7381,91.7381,91.5749,91.6133,5268.0
2022-02-03 13:05:00,95.48,95.59,95.44,95.44,7046.0,91.6133,91.7189,91.5749,91.5749,7046.0
2022-02-03 13:10:00,95.41,95.53,95.39,95.53,6464.0,91.5462,91.6613,91.527,91.6613,6464.0
2022-02-03 13:15:00,95.53,95.54,95.37,95.49,10446.0,91.6613,91.6709,91.5078,91.6229,10446.0
2022-02-03 13:20:00,95.47,95.7,95.43,95.63,28055.0,91.6037,91.8244,91.5654,91.7573,28055.0
2022-02-03 13:25:00,95.6,95.67,95.59,95.6,7130.0,91.7285,91.7956,91.7189,91.7285,7130.0
2022-02-03 13:30:00,95.6,95.65,95.6,95.63,8016.0,91.7285,91.7764,91.7285,91.7573,8016.0
2022-02-03 13:35:00,95.61,95.61,95.43,95.53,6234.0,91.7381,91.7381,91.5654,91.6613,6234.0
2022-02-03 13:40:00,95.56,95.65,95.56,95.56,4298.0,91.6901,91.7764,91.6901,91.6901,4298.0
2022-02-03 13:45:00,95.57,95.58,95.41,95.41,10660.0,91.6997,91.7093,91.5462,91.5462,10660.0
2022-02-03 13:50:00,95.41,95.46,95.35,95.35,6366.0,91.5462,91.5941,91.4886,91.4886,6366.0
2022-02-03 13:55:00,95.36,95.36,95.27,95.33,4604.0,91.4982,91.4982,91.4118,91.4694,4604.0
2022-02-03 14:00:00,95.35,95.46,95.25,95.4,23260.0,91.4886,91.5941,91.3926,91.5366,23260.0
2022-02-03 14:05:00,95.41,95.49,95.29,95.42,10289.0,91.5462,91.6229,91.431,91.5558,10289.0
2022-02-03 14:10:00,95.44,95.5,95.32,95.41,16219.0,91.5749,91.6325,91.4598,91.5462,16219.0
2022-02-03 14:15:00,95.44,95.46,95.36,95.4,10804.0,91.5749,91.5941,91.4982,91.5366,10804.0
2022-02-03 14:20:00,95.4,95.4,95.22,95.22,10461.0,91.5366,91.5366,91.3639,91.3639,10461.0
2022-02-03 14:25:00,95.24,95.25,95.04,95.17,8822.0,91.383,91.3926,91.1911,91.3159,8822.0
2022-02-03 14:30:00,95.16,95.35,95.07,95.34,15480.0,91.3063,91.4886,91.2199,91.479,15480.0
2022-02-03 14:35:00,95.34,95.38,95.15,95.15,17115.0,91.479,91.5174,91.2967,91.2967,17115.0
2022-02-03 14:40:00,95.13,95.2,95.02,95.05,25539.0,91.2775,91.3447,91.172,91.2007,25539.0
2022-02-03 14:45:00,95.06,95.09,94.96,95.08,12459.0,91.2103,91.2391,91.1144,91.2295,12459.0
2022-02-03 14:50:00,95.06,95.18,95.03,95.04,10022.0,91.2103,91.3255,91.1815,91.1911,10022.0
2022-02-03 14:55:00,95.1,95.24,95.09,95.18,19671.0,91.2487,91.383,91.2391,91.3255,19671.0
2022-02-03 15:00:00,95.2,95.25,95.02,95.03,17687.0,91.3447,91.3926,91.172,91.1815,17687.0
2022-02-03 15:05:00,95.04,95.16,94.98,95.01,15213.0,91.1911,91.3063,91.1336,91.1624,15213.0
2022-02-03 15:10:00,95.02,95.06,94.99,95.01,25822.0,91.172,91.2103,91.1432,91.1624,25822.0
2022-02-03 15:15:00,95.02,95.08,94.97,95.01,20287.0,91.172,91.2295,91.124,91.1624,20287.0
2022-02-03 15:20:00,95.02,95.29,95.02,95.22,46015.0,91.172,91.431,91.172,91.3639,46015.0
2022-02-03 15:25:00,95.21,95.23,95.08,95.09,12944.0,91.3543,91.3735,91.2295,91.2391,12944.0
2022-02-03 15:30:00,95.06,95.13,94.98,95.0,25798.0,91.2103,91.2775,91.1336,91.1528,25798.0
2022-02-03 15:35:00,95.0,95.14,94.8,94.87,20717.0,91.1528,91.2871,90.9609,91.028,20717.0
2022-02-03 15:40:00,94.85,95.0,94.76,94.79,67807.0,91.0088,91.1528,90.9225,90.9513,67807.0
2022-02-03 15:45:00,94.8,94.8,94.56,94.68,29215.0,90.9609,90.9609,90.7306,90.8457,29215.0
2022-02-03 15:50:00,94.64,94.64,94.29,94.36,69271.0,90.8073,90.8073,90.4715,90.5387,69271.0
2022-02-03 15:55:00,94.35,94.67,94.3,94.38,190981.0,90.5291,90.8361,90.4811,90.5579,190981.0
2022-02-04 09:30:00,93.51,94.19,93.41,93.61,50744.0,89.7231,90.3756,89.6272,89.8191,50744.0
2022-02-04 09:35:00,93.62,93.76,93.27,93.46,22194.0,89.8287,89.963,89.4928,89.6751,22194.0
2022-02-04 09:40:00,93.47,94.03,93.42,93.46,11836.0,89.6847,90.222,89.6368,89.6751,11836.0
2022-02-04 09:45:00,93.47,93.55,93.21,93.34,14228.0,89.6847,89.7615,89.4353,89.56,14228.0
2022-02-04 09:50:00,93.31,93.31,92.88,92.92,8609.0,89.5312,89.5312,89.1186,89.157,8609.0
2022-02-04 09:55:00,92.94,93.11,92.76,93.0,10657.0,89.1762,89.3393,89.0035,89.2338,10657.0
2022-02-04 10:00:00,93.05,93.24,92.95,93.04,21470.0,89.2817,89.464,89.1858,89.2721,21470.0
2022-02-04 10:05:00,93.04,93.26,92.88,92.97,43065.0,89.2721,89.4832,89.1186,89.205,43065.0
2022-02-04 10:10:00,92.97,93.31,92.69,93.17,26454.0,89.205,89.5312,88.9363,89.3969,26454.0
2022-02-04 10:15:00,93.23,93.62,93.23,93.44,19540.0,89.4544,89.8287,89.4544,89.6559,19540.0
2022-02-04 10:20:00,93.42,93.56,93.34,93.4,17916.0,89.6368,89.7711,89.56,89.6176,17916.0
2022-02-04 10:25:00,93.43,93.84,93.4,93.4,28280.0,89.6463,90.0397,89.6176,89.6176,28280.0
2022-02-04 10:30:00,93.37,93.48,93.28,93.48,22194.0,89.5888,89.6943,89.5024,89.6943,22194.0
2022-02-04 10:35:00,93.44,93.44,93.06,93.09,14755.0,89.6559,89.6559,89.2913,89.3201,14755.0
2022-02-04 10:40:00,93.14,93.16,92.76,92.81,17956.0,89.3681,89.3873,89.0035,89.0515,17956.0
2022-02-04 10:45:00,92.82,92.82,92.25,92.31,44049.0,89.061,89.061,88.5141,88.5717,44049.0
2022-02-04 10:50:00,92.29,92.72,92.1,92.72,34835.0,88.5525,88.9651,88.3702,88.9651,34835.0
2022-02-04 10:55:00,92.68,92.83,92.54,92.57,7833.0,88.9267,89.0706,88.7924,88.8212,7833.0
2022-02-04 11:00:00,92.52,92.84,92.45,92.79,34856.0,88.7732,89.0802,88.706,89.0323,34856.0
2022-02-04 11:05:00,92.82,92.88,92.73,92.78,13206.0,89.061,89.1186,88.9747,89.0227,13206.0
2022-02-04 11:10:00,92.76,92.76,92.41,92.52,56617.0,89.0035,89.0035,88.6677,88.7732,56617.0
2022-02-04 11:15:00,92.53,92.95,92.48,92.95,11653.0,88.7828,89.1858,88.7348,89.1858,11653.0
2022-02-04 11:20:00,92.91,93.06,92.79,93.06,20426.0,89.1474,89.2913,89.0323,89.2913,20426.0
2022-02-04 11:25:00,93.08,93.49,93.08,93.29,11772.0,89.3105,89.7039,89.3105,89.512,11772.0
2022-02-04 11:30:00,93.3,93.6,93.25,93.59,24428.0,89.5216,89.8095,89.4736,89.7999,24428.0
2022-02-04 11:35:00,93.62,93.73,93.46,93.47,14291.0,89.8287,89.9342,89.6751,89.6847,14291.0
2022-02-04 11:40:00,93.44,93.53,93.26,93.52,27640.0,89.6559,89.7423,89.4832,89.7327,27640.0
2022-02-04 11:45:00,93.47,93.56,93.2,93.26,24151.0,89.6847,89.7711,89.4257,89.4832,24151.0
2022-02-04 11:50:00,93.25,93.25,93.09,93.17,24364.0,89.4736,89.4736,89.3201,89.3969,24364.0
2022-02-04 11:55:00,93.18,93.5,93.18,93.36,7476.0,89.4065,89.7135,89.4065,89.5792,7476.0
2022-02-04 12:00:00,93.36,93.37,93.18,93.2,16515.0,89.5792,89.5888,89.4065,89.4257,16515.0
2022-02-04 12:05:00,93.22,93.22,93.1,93.19,9562.0,89.4448,89.4448,89.3297,89.4161,9562.0
2022-02-04 12:10:00,93.21,93.21,93.0,93.07,25004.0,89.4353,89.4353,89.2338,89.3009,25004.0
2022-02-04 12:15:00,93.07,93.25,93.01,93.19,34295.0,89.3009,89.4736,89.2434,89.4161,34295.0
2022-02-04 12:20:00,93.19,93.19,92.94,92.98,15312.0,89.4161,89.4161,89.1762,89.2146,15312.0
2022-02-04 12:25:00,93.0,93.14,92.93,92.94,12096.0,89.2338,89.3681,89.1666,89.1762,12096.0
2022-02-04 12:30:00,92.94,93.0,92.83,92.97,54469.0,89.1762,89.2338,89.0706,89.205,54469.0
2022-02-04 12:35:00,92.98,93.22,92.93,93.22,8198.0,89.2146,89.4448,89.1666,89.4448,8198.0
2022-02-04 12:40:00,93.24,93.27,93.07,93.12,11159.0,89.464,89.4928,89.3009,89.3489,11159.0
2022-02-04 12:45:00,93.12,93.18,93.04,93.18,6233.0,89.3489,89.4065,89.2721,89.4065,6233.0
2022-02-04 12:50:00,93.22,93.43,93.17,93.38,10605.0,89.4448,89.6463,89.3969,89.5984,10605.0
2022-02-04 12:55:00,93.39,93.53,93.32,93.47,25008.0,89.608,89.7423,89.5408,89.6847,25008.0
2022-02-04 13:00:00,93.5,93.71,93.45,93.63,19531.0,89.7135,89.915,89.6655,89.8382,19531.0
2022-02-04 13:05:00,93.62,93.8,93.57,93.76,10188.0,89.8287,90.0014,89.7807,89.963,10188.0
2022-02-04 13:10:00,93.74,93.83,93.65,93.83,21795.0,89.9438,90.0301,89.8574,90.0301,21795.0
2022-02-04 13:15:00,93.85,93.9,93.63,93.74,12653.0,90.0493,90.0973,89.8382,89.9438,12653.0
2022-02-04 13:20:00,93.74,93.96,93.74,93.95,9460.0,89.9438,90.1549,89.9438,90.1453,9460.0
2022-02-04 13:25:00,93.95,94.07,93.89,93.98,10093.0,90.1453,90.2604,90.0877,90.1741,10093.0
2022-02-04 13:30:00,94.01,94.2,93.98,94.15,9370.0,90.2029,90.3852,90.1741,90.3372,9370.0
2022-02-04 13:35:00,94.16,94.16,93.97,94.02,8005.0,90.3468,90.3468,90.1645,90.2125,8005.0
2022-02-04 13:40:00,94.04,94.26,94.03,94.2,11390.0,90.2316,90.4427,90.222,90.3852,11390.0
2022-02-04 13:45:00,94.11,94.11,93.99,94.05,7208.0,90.2988,90.2988,90.1837,90.2412,7208.0
2022-02-04 13:50:00,94.09,94.13,93.98,94.01,12416.0,90.2796,90.318,90.1741,90.2029,12416.0
2022-02-04 13:55:00,94.03,94.04,93.85,93.85,15338.0,90.222,90.2316,90.0493,90.0493,15338.0
2022-02-04 14:00:00,93.9,94.02,93.9,94.01,9328.0,90.0973,90.2125,90.0973,90.2029,9328.0
2022-02-04 14:05:00,94.01,94.13,93.96,94.13,8751.0,90.2029,90.318,90.1549,90.318,8751.0
2022-02-04 14:10:00,94.16,94.16,93.9,94.0,17273.0,90.3468,90.3468,90.0973,90.1933,17273.0
2022-02-04 14:15:00,94.03,94.04,93.89,93.89,60529.0,90.222,90.2316,90.0877,90.0877,60529.0
2022-02-04 14:20:00,93.87,94.07,93.82,94.04,15954.0,90.0685,90.2604,90.0206,90.2316,15954.0
2022-02-04 14:25:00,94.02,94.1,93.93,93.93,22467.0,90.2125,90.2892,90.1261,90.1261,22467.0
2022-02-04 14:30:00,93.94,94.07,93.78,94.0,22219.0,90.1357,90.2604,89.9822,90.1933,22219.0
2022-02-04 14:35:00,94.0,94.12,93.98,94.07,11015.0,90.1933,90.3084,90.1741,90.2604,11015.0
2022-02-04 14:40:00,94.09,94.16,93.95,93.96,17892.0,90.2796,90.3468,90.1453,90.1549,17892.0
2022-02-04 14:45:00,93.95,94.03,93.92,94.01,11395.0,90.1453,90.222,90.1165,90.2029,11395.0
2022-02-04 14:50:00,94.0,94.05,93.95,94.04,10788.0,90.1933,90.2412,90.1453,90.2316,10788.0
2022-02-04 14:55:00,94.08,94.15,94.03,94.04,18221.0,90.27,90.3372,90.222,90.2316,18221.0
2022-02-04 15:00:00,94.06,94.29,94.05,94.25,21722.0,90.2508,90.4715,90.2412,90.4331,21722.0
2022-02-04 15:05:00,94.24,94.39,94.2,94.37,28848.0,90.4235,90.5675,90.3852,90.5483,28848.0
2022-02-04 15:10:00,94.37,94.57,94.31,94.52,29764.0,90.5483,90.7402,90.4907,90.6922,29764.0
2022-02-04 15:15:00,94.52,94.69,94.42,94.66,267113.0,90.6922,90.8553,90.5963,90.8265,267113.0
2022-02-04 15:20:00,94.67,94.75,94.62,94.71,39751.0,90.8361,90.9129,90.7882,90.8745,39751.0
2022-02-04 15:25:00,94.71,94.86,94.69,94.78,36261.0,90.8745,91.0184,90.8553,90.9417,36261.0
2022-02-04 15:30:00,94.8,94.87,94.69,94.78,54804.0,90.9609,91.028,90.8553,90.9417,54804.0
2022-02-04 15:35:00,94.77,94.84,94.75,94.78,31956.0,90.9321,90.9992,90.9129,90.9417,31956.0
2022-02-04 15:40:00,94.79,94.8,94.66,94.72,46206.0,90.9513,90.9609,90.8265,90.8841,46206.0
2022-02-04 15:45:00,94.7,94.72,94.43,94.55,31898.0,90.8649,90.8841,90.6058,90.721,31898.0
2022-02-04 15:50:00,94.55,94.67,94.33,94.49,49503.0,90.721,90.8361,90.5099,90.6634,49503.0
2022-02-04 15:55:00,94.48,94.48,94.12,94.13,205634.0,90.6538,90.6538,90.3084,90.318,205634.0
2022-02-07 09:30:00,94.55,95.09,94.35,94.66,31960.0,90.721,91.2391,90.5291,90.8265,31960.0
2022-02-07 09:35:00,94.7,94.86,94.59,94.75,20385.0,90.8649,91.0184,90.7594,90.9129,20385.0
2022-02-07 09:40:00,94.69,94.82,94.38,94.4,7811.0,90.8553,90.9801,90.5579,90.5771,7811.0
2022-02-07 09:45:00,94.41,94.57,94.34,94.35,10683.0,90.5867,90.7402,90.5195,90.5291,10683.0
2022-02-07 09:50:00,94.39,94.78,94.32,94.72,8656.0,90.5675,90.9417,90.5003,90.8841,8656.0
2022-02-07 09:55:00,94.76,94.77,94.44,94.59,11022.0,90.9225,90.9321,90.6154,90.7594,11022.0
2022-02-07 10:00:00,94.62,94.72,94.48,94.67,14649.0,90.7882,90.8841,90.6538,90.8361,14649.0
2022-02-07 10:05:00,94.71,94.76,94.42,94.6,64064.0,90.8745,90.9225,90.5963,90.769,64064.0
2022-02-07 10:10:00,94.6,94.62,93.76,93.76,81197.0,90.769,90.7882,89.963,89.963,81197.0
2022-02-07 10:15:00,93.7,93.89,93.67,93.76,10599.0,89.9054,90.0877,89.8766,89.963,10599.0
2022-02-07 10:20:00,93.8,94.21,93.79,94.15,12108.0,90.0014,90.3948,89.9918,90.3372,12108.0
2022-02-07 10:25:00,94.12,94.27,94.11,94.24,20969.0,90.3084,90.4523,90.2988,90.4235,20969.0
2022-02-07 10:30:00,94.22,94.45,94.1,94.44,11876.0,90.4044,90.625,90.2892,90.6154,11876.0
2022-02-07 10:35:00,94.38,94.4,94.23,94.34,10593.0,90.5579,90.5771,90.4139,90.5195,10593.0
2022-02-07 10:40:00,94.29,94.29,94.02,94.12,3795.0,90.4715,90.4715,90.2125,90.3084,3795.0
2022-02-07 10:45:00,94.12,94.17,94.05,94.07,8592.0,90.3084,90.3564,90.2412,90.2604,8592.0
2022-02-07 10:50:00,93.98,94.17,93.94,94.1,16280.0,90.1741,90.3564,90.1357,90.2892,16280.0
2022-02-07 10:55:00,94.08,94.09,93.99,94.08,10257.0,90.27,90.2796,90.1837,90.27,10257.0
2022-02-07 11:00:00,94.07,94.24,93.92,94.0,9443.0,90.2604,90.4235,90.1165,90.1933,9443.0
2022-02-07 11:05:00,93.97,94.11,93.94,94.03,27330.0,90.1645,90.2988,90.1357,90.222,27330.0
2022-02-07 11:10:00,94.01,94.2,93.99,94.2,15498.0,90.2029,90.3852,90.1837,90.3852,15498.0
2022-02-07 11:15:00,94.2,94.25,94.02,94.07,21176.0,90.3852,90.4331,90.2125,90.2604,21176.0
2022-02-07 11:20:00,94.08,94.14,93.96,93.99,18839.0,90.27,90.3276,90.1549,90.1837,18839.0
2022-02-07 11:25:00,93.98,94.11,93.82,93.9,17426.0,90.1741,90.2988,90.0206,90.0973,17426.0
2022-02-07 11:30:00,93.93,93.93,93.69,93.71,113325.0,90.1261,90.1261,89.8958,89.915,113325.0
2022-02-07 11:35:00,93.67,93.82,93.56,93.56,40722.0,89.8766,90.0206,89.7711,89.7711,40722.0
2022-02-07 11:40:00,93.5,93.61,93.38,93.41,18082.0,89.7135,89.8191,89.5984,89.6272,18082.0
2022-02-07 11:45:00,93.51,93.6,93.42,93.57,15919.0,89.7231,89.8095,89.6368,89.7807,15919.0
2022-02-07 11:50:00,93.59,93.8,93.58,93.8,19561.0,89.7999,90.0014,89.7903,90.0014,19561.0
2022-02-07 11:55:00,93.78,93.9,93.77,93.9,9535.0,89.9822,90.0973,89.9726,90.0973,9535.0
2022-02-07 12:00:00,93.85,93.9,93.73,93.83,4991.0,90.0493,90.0973,89.9342,90.0301,4991.0
2022-02-07 12:05:00,93.8,93.85,93.71,93.77,10542.0,90.0014,90.0493,89.915,89.9726,10542.0
2022-02-07 12:10:00,93.74,93.9,93.74,93.81,16157.0,89.9438,90.0973,89.9438,90.011,16157.0
2022-02-07 12:15:00,93.76,94.0,93.76,93.98,16111.0,89.963,90.1933,89.963,90.1741,16111.0
2022-02-07 12:20:00,93.95,94.0,93.94,94.0,13709.0,90.1453,90.1933,90.1357,90.1933,13709.0
2022-02-07 12:25:00,93.98,94.01,93.66,93.66,4616.0,90.1741,90.2029,89.867,89.867,4616.0
2022-02-07 12:30:00,93.55,93.81,93.54,93.81,7472.0,89.7615,90.011,89.7519,90.011,7472.0
2022-02-07 12:35:00,93.8,93.9,93.65,93.73,7366.0,90.0014,90.0973,89.8574,89.9342,7366.0
2022-02-07 12:40:00,93.81,93.91,93.8,93.89,10045.0,90.011,90.1069,90.0014,90.0877,10045.0
2022-02-07 12:45:00,93.87,94.13,93.82,94.06,10771.0,90.0685,90.318,90.0206,90.2508,10771.0
2022-02-07 12:50:00,94.06,94.07,94.0,94.03,9374.0,90.2508,90.2604,90.1933,90.222,9374.0
2022-02-07 12:55:00,94.02,94.06,93.94,94.0,8957.0,90.2125,90.2508,90.1357,90.1933,8957.0
2022-02-07 13:00:00,93.98,94.07,93.89,94.07,12200.0,90.1741,90.2604,90.0877,90.2604,12200.0
2022-02-07 13:05:00,94.07,94.17,94.07,94.09,11729.0,90.2604,90.3564,90.2604,90.2796,11729.0
2022-02-07 13:10:00,94.08,94.24,94.08,94.24,30840.0,90.27,90.4235,90.27,90.4235,30840.0
2022-02-07 13:15:00,94.22,94.23,94.16,94.18,5931.0,90.4044,90.4139,90.3468,90.366,5931.0
2022-02-07 13:20:00,94.19,94.23,94.15,94.2,13621.0,90.3756,90.4139,90.3372,90.3852,13621.0
2022-02-07 13:25:00,94.2,94.26,94.1,94.24,12306.0,90.3852,90.4427,90.2892,90.4235,12306.0
2022-02-07 13:30:00,94.26,94.33,94.2,94.24,10197.0,90.4427,90.5099,90.3852,90.4235,10197.0
2022-02-07 13:35:00,94.23,94.33,94.19,94.29,22500.0,90.4139,90.5099,90.3756,90.4715,22500.0
2022-02-07 13:40:00,94.31,94.38,94.25,94.25,5690.0,90.4907,90.5579,90.4331,90.4331,5690.0
2022-02-07 13:45:00,94.23,94.3,94.16,94.18,11199.0,90.4139,90.4811,90.3468,90.366,11199.0
2022-02-07 13:50:00,94.18,94.24,94.15,94.24,33230.0,90.366,90.4235,90.3372,90.4235,33230.0
2022-02-07 13:55:00,94.25,94.32,94.24,94.27,20141.0,90.4331,90.5003,90.4235,90.4523,20141.0
2022-02-07 14:00:00,94.27,94.27,94.17,94.23,16735.0,90.4523,90.4523,90.3564,90.4139,16735.0
2022-02-07 14:05:00,94.19,94.26,94.1,94.15,11703.0,90.3756,90.4427,90.2892,90.3372,11703.0
2022-02-07 14:10:00,94.16,94.28,94.16,94.27,9333.0,90.3468,90.4619,90.3468,90.4523,9333.0
2022-02-07 14:15:00,94.28,94.37,94.23,94.27,8000.0,90.4619,90.5483,90.4139,90.4523,8000.0
2022-02-07 14:20:00,94.25,94.25,93.95,94.11,19515.0,90.4331,90.4331,90.1453,90.2988,19515.0
2022-02-07 14:25:00,94.09,94.11,94.02,94.1,13566.0,90.2796,90.2988,90.2125,90.2892,13566.0
2022-02-07 14:30:00,94.09,94.14,94.03,94.13,14181.0,90.2796,90.3276,90.222,90.318,14181.0
2022-02-07 14:35:00,94.17,94.21,94.05,94.21,9091.0,90.3564,90.3948,90.2412,90.3948,9091.0
2022-02-07 14:40:00,94.21,94.3,94.17,94.28,6806.0,90.3948,90.4811,90.3564,90.4619,6806.0
2022-02-07 14:45:00,94.25,94.25,94.08,94.11,11708.0,90.4331,90.4331,90.27,90.2988,11708.0
2022-02-07 14:50:00,94.11,94.13,94.04,94.09,11155.0,90.2988,90.318,90.2316,90.2796,11155.0
2022-02-07 14:55:00,94.06,94.19,94.03,94.04,12995.0,90.2508,90.3756,90.222,90.2316,12995.0
2022-02-07 15:00:00,94.03,94.17,93.94,94.14,14168.0,90.222,90.3564,90.1357,90.3276,14168.0
2022-02-07 15:05:00,94.14,94.14,93.93,94.08,8750.0,90.3276,90.3276,90.1261,90.27,8750.0
2022-02-07 15:10:00,94.09,94.16,94.05,94.13,14883.0,90.2796,90.3468,90.2412,90.318,14883.0
2022-02-07 15:15:00,94.1,94.15,94.06,94.1,19303.0,90.2892,90.3372,90.2508,90.2892,19303.0
2022-02-07 15:20:00,94.08,94.09,93.82,93.87,10871.0,90.27,90.2796,90.0206,90.0685,10871.0
2022-02-07 15:25:00,93.88,93.9,93.69,93.71,14745.0,90.0781,90.0973,89.8958,89.915,14745.0
2022-02-07 15:30:00,93.74,93.78,93.59,93.64,17524.0,89.9438,89.9822,89.7999,89.8478,17524.0
2022-02-07 15:35:00,93.65,93.69,93.35,93.36,18857.0,89.8574,89.8958,89.5696,89.5792,18857.0
2022-02-07 15:40:00,93.34,93.43,93.28,93.33,15220.0,89.56,89.6463,89.5024,89.5504,15220.0
2022-02-07 15:45:00,93.31,93.33,93.17,93.21,22355.0,89.5312,89.5504,89.3969,89.4353,22355.0
2022-02-07 15:50:00,93.21,93.46,92.98,93.0,45057.0,89.4353,89.6751,89.2146,89.2338,45057.0
2022-02-07 15:55:00,93.02,93.37,92.97,93.36,100143.0,89.2529,89.5888,89.205,89.5792,100143.0
2022-02-08 09:30:00,93.75,93.81,93.19,93.19,36799.0,89.9534,90.011,89.4161,89.4161,36799.0
2022-02-08 09:35:00,93.19,93.65,93.14,93.51,15178.0,89.4161,89.8574,89.3681,89.7231,15178.0
2022-02-08 09:40:00,93.53,93.92,93.48,93.88,10284.0,89.7423,90.1165,89.6943,90.0781,10284.0
2022-02-08 09:45:00,93.91,94.33,93.9,94.11,10542.0,90.1069,90.5099,90.0973,90.2988,10542.0
2022-02-08 09:50:00,94.05,94.37,93.82,94.28,22543.0,90.2412,90.5483,90.0206,90.4619,22543.0
2022-02-08 09:55:00,94.32,94.44,94.2,94.42,23763.0,90.5003,90.6154,90.3852,90.5963,23763.0
2022-02-08 10:00:00,94.38,94.38,93.89,94.18,16821.0,90.5579,90.5579,90.0877,90.366,16821.0
2022-02-08 10:05:00,94.19,94.65,94.17,94.63,15726.0,90.3756,90.8169,90.3564,90.7977,15726.0
2022-02-08 10:10:00,94.63,95.07,94.63,95.05,12606.0,90.7977,91.2199,90.7977,91.2007,12606.0
2022-02-08 10:15:00,95.08,95.08,94.91,94.91,9538.0,91.2295,91.2295,91.0664,91.0664,9538.0
2022-02-08 10:20:00,94.89,95.0,94.76,94.86,12592.0,91.0472,91.1528,90.9225,91.0184,12592.0
2022-02-08 10:25:00,94.81,94.93,94.63,94.68,9227.0,90.9705,91.0856,90.7977,90.8457,9227.0
2022-02-08 10:30:00,94.68,94.74,94.55,94.55,21195.0,90.8457,90.9033,90.721,90.721,21195.0
2022-02-08 10:35:00,94.53,94.93,94.42,94.93,11881.0,90.7018,91.0856,90.5963,91.0856,11881.0
2022-02-08 10:40:00,94.93,95.13,94.93,95.1,21952.0,91.0856,91.2775,91.0856,91.2487,21952.0
2022-02-08 10:45:00,95.12,95.59,95.12,95.32,24471.0,91.2679,91.7189,91.2679,91.4598,24471.0
2022-02-08 10:50:00,95.28,95.41,95.26,95.34,10491.0,91.4214,91.5462,91.4022,91.479,10491.0
2022-02-08 10:55:00,95.31,95.61,95.31,95.56,19797.0,91.4502,91.7381,91.4502,91.6901,19797.0
2022-02-08 11:00:00,95.57,95.93,95.57,95.93,26007.0,91.6997,92.0451,91.6997,92.0451,26007.0
2022-02-08 11:05:00,95.93,96.15,95.89,96.14,21159.0,92.0451,92.2562,92.0067,92.2466,21159.0
2022-02-08 11:10:00,96.15,96.15,95.73,95.77,17014.0,92.2562,92.2562,91.8532,91.8916,17014.0
2022-02-08 11:15:00,95.8,95.84,95.52,95.53,11244.0,91.9204,91.9587,91.6517,91.6613,11244.0
2022-02-08 11:20:00,95.54,95.66,95.44,95.63,7459.0,91.6709,91.786,91.5749,91.7573,7459.0
2022-02-08 11:25:00,95.64,95.74,95.58,95.63,8548.0,91.7668,91.8628,91.7093,91.7573,8548.0
2022-02-08 11:30:00,95.65,95.83,95.63,95.81,8470.0,91.7764,91.9492,91.7573,91.93,8470.0
2022-02-08 11:35:00,95.81,95.85,95.71,95.73,13077.0,91.93,91.9683,91.834,91.8532,13077.0
2022-02-08 11:40:00,95.72,95.76,95.58,95.67,10641.0,91.8436,91.882,91.7093,91.7956,10641.0
2022-02-08 11:45:00,95.67,95.67,95.53,95.67,7769.0,91.7956,91.7956,91.6613,91.7956,7769.0
2022-02-08 11:50:00,95.64,95.67,95.55,95.57,6136.0,91.7668,91.7956,91.6805,91.6997,6136.0
2022-02-08 11:55:00,95.59,95.63,95.53,95.61,7095.0,91.7189,91.7573,91.6613,91.7381,7095.0
2022-02-08 12:00:00,95.62,95.8,95.62,95.78,4848.0,91.7477,91.9204,91.7477,91.9012,4848.0
2022-02-08 12:05:00,95.78,95.78,95.57,95.57,6630.0,91.9012,91.9012,91.6997,91.6997,6630.0
2022-02-08 12:10:00,95.57,95.59,95.38,95.38,9751.0,91.6997,91.7189,91.5174,91.5174,9751.0
2022-02-08 12:15:00,95.38,95.47,95.33,95.45,6685.0,91.5174,91.6037,91.4694,91.5845,6685.0
2022-02-08 12:20:00,95.46,95.65,95.46,95.54,7532.0,91.5941,91.7764,91.5941,91.6709,7532.0
2022-02-08 12:25:00,95.52,95.65,95.49,95.57,7234.0,91.6517,91.7764,91.6229,91.6997,7234.0
2022-02-08 12:30:00,95.63,95.72,95.63,95.68,9183.0,91.7573,91.8436,91.7573,91.8052,9183.0
2022-02-08 12:35:00,95.68,95.77,95.67,95.76,13267.0,91.8052,91.8916,91.7956,91.882,13267.0
2022-02-08 12:40:00,95.76,95.78,95.65,95.65,16664.0,91.882,91.9012,91.7764,91.7764,16664.0
2022-02-08 12:45:00,95.66,95.76,95.65,95.69,7941.0,91.786,91.882,91.7764,91.8148,7941.0
2022-02-08 12:50:00,95.72,95.78,95.67,95.76,6417.0,91.8436,91.9012,91.7956,91.882,6417.0
2022-02-08 12:55:00,95.74,95.74,95.56,95.56,6448.0,91.8628,91.8628,91.6901,91.6901,6448.0
2022-02-08 13:00:00,95.54,95.59,95.45,95.53,6273.0,91.6709,91.7189,91.5845,91.6613,6273.0
2022-02-08 13:05:00,95.53,95.53,95.39,95.4,6546.0,91.6613,91.6613,91.527,91.5366,6546.0
2022-02-08 13:10:00,95.38,95.58,95.35,95.55,7101.0,91.5174,91.7093,91.4886,91.6805,7101.0
2022-02-08 13:15:00,95.53,95.53,95.27,95.39,16566.0,91.6613,91.6613,91.4118,91.527,16566.0
2022-02-08 13:20:00,95.39,95.41,95.12,95.13,9061.0,91.527,91.5462,91.2679,91.2775,9061.0
2022-02-08 13:25:00,95.11,95.14,95.02,95.14,6777.0,91.2583,91.2871,91.172,91.2871,6777.0
2022-02-08 13:30:00,95.13,95.26,95.13,95.25,9546.0,91.2775,91.4022,91.2775,91.3926,9546.0
2022-02-08 13:35:00,95.25,95.37,95.2,95.2,17529.0,91.3926,91.5078,91.3447,91.3447,17529.0
2022-02-08 13:40:00,95.22,95.28,95.18,95.22,7704.0,91.3639,91.4214,91.3255,91.3639,7704.0
2022-02-08 13:45:00,95.2,95.23,95.11,95.19,5400.0,91.3447,91.3735,91.2583,91.3351,5400.0
2022-02-08 13:50:00,95.18,95.23,95.04,95.2,8600.0,91.3255,91.3735,91.1911,91.3447,8600.0
2022-02-08 13:55:00,95.2,95.3,95.18,95.28,8548.0,91.3447,91.4406,91.3255,91.4214,8548.0
2022-02-08 14:00:00,95.26,95.39,95.24,95.36,12487.0,91.4022,91.527,91.383,91.4982,12487.0
2022-02-08 14:05:00,95.37,95.37,95.28,95.29,8760.0,91.5078,91.5078,91.4214,91.431,8760.0
2022-02-08 14:10:00,95.29,95.29,95.21,95.23,5246.0,91.431,91.431,91.3543,91.3735,5246.0
2022-02-08 14:15:00,95.23,95.27,95.06,95.18,6885.0,91.3735,91.4118,91.2103,91.3255,6885.0
2022-02-08 14:20:00,95.18,95.19,94.87,94.98,6227.0,91.3255,91.3351,91.028,91.1336,6227.0
2022-02-08 14:25:00,95.0,95.0,94.78,94.78,6324.0,91.1528,91.1528,90.9417,90.9417,6324.0
2022-02-08 14:30:00,94.79,94.99,94.78,94.97,7262.0,90.9513,91.1432,90.9417,91.124,7262.0
2022-02-08 14:35:00,94.98,95.03,94.76,94.77,12511.0,91.1336,91.1815,90.9225,90.9321,12511.0
2022-02-08 14:40:00,94.77,94.86,94.76,94.85,5646.0,90.9321,91.0184,90.9225,91.0088,5646.0
2022-02-08 14:45:00,94.84,94.9,94.76,94.85,8603.0,90.9992,91.0568,90.9225,91.0088,8603.0
2022-02-08 14:50:00,94.84,94.99,94.83,94.97,9298.0,90.9992,91.1432,90.9896,91.124,9298.0
2022-02-08 14:55:00,94.97,94.99,94.88,94.97,12234.0,91.124,91.1432,91.0376,91.124,12234.0
2022-02-08 15:00:00,94.94,95.0,94.83,94.94,13160.0,91.0952,91.1528,90.9896,91.0952,13160.0
2022-02-08 15:05:00,94.92,95.01,94.84,94.99,13504.0,91.076,91.1624,90.9992,91.1432,13504.0
2022-02-08 15:10:00,95.02,95.25,95.02,95.22,21692.0,91.172,91.3926,91.172,91.3639,21692.0
2022-02-08 15:15:00,95.23,95.37,95.21,95.32,14586.0,91.3735,91.5078,91.3543,91.4598,14586.0
2022-02-08 15:20:00,95.33,95.38,95.23,95.27,8952.0,91.4694,91.5174,91.3735,91.4118,8952.0
2022-02-08 15:25:00,95.28,95.3,95.16,95.27,13985.0,91.4214,91.4406,91.3063,91.4118,13985.0
2022-02-08 15:30:00,95.28,95.53,95.27,95.48,18038.0,91.4214,91.6613,91.4118,91.6133,18038.0
2022-02-08 15:35:00,95.51,95.54,95.32,95.37,20558.0,91.6421,91.6709,91.4598,91.5078,20558.0
2022-02-08 15:40:00,95.35,95.5,95.35,95.36,27242.0,91.4886,91.6325,91.4886,91.4982,27242.0
2022-02-08 15:45:00,95.36,95.45,95.3,95.36,30247.0,91.4982,91.5845,91.4406,91.4982,30247.0
2022-02-08 15:50:00,95.36,95.67,95.27,95.63,51458.0,91.4982,91.7956,91.4118,91.7573,51458.0
2022-02-08 15:55:00,95.62,95.72,95.43,95.48,119404.0,91.7477,91.8436,91.5654,91.6133,119404.0
2022-02-09 09:30:00,96.88,97.72,96.83,97.56,26324.0,92.9566,93.7626,92.9087,93.6091,26324.0
2022-02-09 09:35:00,97.51,97.55,97.18,97.49,6591.0,93.5611,93.5995,93.2445,93.5419,6591.0
2022-02-09 09:40:00,97.49,97.49,97.09,97.25,8358.0,93.5419,93.5419,93.1581,93.3116,8358.0
2022-02-09 09:45:00,97.27,97.29,97.05,97.22,22123.0,93.3308,93.35,93.1197,93.2829,22123.0
2022-02-09 09:50:00,97.18,97.3,97.05,97.05,15116.0,93.2445,93.3596,93.1197,93.1197,15116.0
2022-02-09 09:55:00,97.04,97.51,97.04,97.46,14863.0,93.1102,93.5611,93.1102,93.5131,14863.0
2022-02-09 10:00:00,97.5,97.69,97.46,97.66,9456.0,93.5515,93.7338,93.5131,93.705,9456.0
2022-02-09 10:05:00,97.63,97.7,97.53,97.55,12441.0,93.6763,93.7434,93.5803,93.5995,12441.0
2022-02-09 10:10:00,97.57,97.57,97.32,97.42,8785.0,93.6187,93.6187,93.3788,93.4748,8785.0
2022-02-09 10:15:00,97.45,97.53,97.36,97.36,13983.0,93.5035,93.5803,93.4172,93.4172,13983.0
2022-02-09 10:20:00,97.36,97.53,97.31,97.36,9532.0,93.4172,93.5803,93.3692,93.4172,9532.0
2022-02-09 10:25:00,97.42,97.86,97.37,97.75,11932.0,93.4748,93.8969,93.4268,93.7914,11932.0
2022-02-09 10:30:00,97.75,97.96,97.67,97.85,9549.0,93.7914,93.9929,93.7146,93.8873,9549.0
2022-02-09 10:35:00,97.81,97.93,97.76,97.9,9647.0,93.849,93.9641,93.801,93.9353,9647.0
2022-02-09 10:40:00,97.9,97.92,97.59,97.62,12605.0,93.9353,93.9545,93.6379,93.6667,12605.0
2022-02-09 10:45:00,97.6,97.6,97.46,97.56,10130.0,93.6475,93.6475,93.5131,93.6091,10130.0
2022-02-09 10:50:00,97.56,97.58,97.46,97.5,11770.0,93.6091,93.6283,93.5131,93.5515,11770.0
2022-02-09 10:55:00,97.51,97.68,97.5,97.65,17311.0,93.5611,93.7242,93.5515,93.6954,17311.0
2022-02-09 11:00:00,97.72,97.8,97.68,97.77,10678.0,93.7626,93.8394,93.7242,93.8106,10678.0
2022-02-09 11:05:00,97.77,97.77,97.52,97.52,9909.0,93.8106,93.8106,93.5707,93.5707,9909.0
2022-02-09 11:10:00,97.56,97.71,97.39,97.48,12685.0,93.6091,93.753,93.446,93.5323,12685.0
2022-02-09 11:15:00,97.47,97.75,97.45,97.7,7702.0,93.5227,93.7914,93.5035,93.7434,7702.0
2022-02-09 11:20:00,97.72,97.77,97.68,97.68,7054.0,93.7626,93.8106,93.7242,93.7242,7054.0
2022-02-09 11:25:00,97.69,97.73,97.59,97.61,8240.0,93.7338,93.7722,93.6379,93.6571,8240.0
2022-02-09 11:30:00,97.57,97.57,97.34,97.52,4724.0,93.6187,93.6187,93.398,93.5707,4724.0
2022-02-09 11:35:00,97.54,97.63,97.46,97.46,6367.0,93.5899,93.6763,93.5131,93.5131,6367.0
2022-02-09 11:40:00,97.48,97.59,97.46,97.54,8627.0,93.5323,93.6379,93.5131,93.5899,8627.0
2022-02-09 11:45:00,97.56,97.65,97.52,97.58,4531.0,93.6091,93.6954,93.5707,93.6283,4531.0
2022-02-09 11:50:00,97.54,97.71,97.46,97.47,5872.0,93.5899,93.753,93.5131,93.5227,5872.0
2022-02-09 11:55:00,97.48,97.63,97.42,97.57,6461.0,93.5323,93.6763,93.4748,93.6187,6461.0
2022-02-09 12:00:00,97.53,97.6,97.45,97.58,7749.0,93.5803,93.6475,93.5035,93.6283,7749.0
2022-02-09 12:05:00,97.55,97.56,97.34,97.37,6090.0,93.5995,93.6091,93.398,93.4268,6090.0
2022-02-09 12:10:00,97.4,97.43,97.27,97.43,8864.0,93.4556,93.4844,93.3308,93.4844,8864.0
2022-02-09 12:15:00,97.44,97.58,97.44,97.58,10250.0,93.494,93.6283,93.494,93.6283,10250.0
2022-02-09 12:20:00,97.59,97.71,97.53,97.61,14282.0,93.6379,93.753,93.5803,93.6571,14282.0
2022-02-09 12:25:00,97.63,97.8,97.63,97.68,15498.0,93.6763,93.8394,93.6763,93.7242,15498.0
2022-02-09 12:30:00,97.67,97.72,97.61,97.61,7742.0,93.7146,93.7626,93.6571,93.6571,7742.0
2022-02-09 12:35:00,97.6,97.83,97.6,97.83,9440.0,93.6475,93.8682,93.6475,93.8682,9440.0
2022-02-09 12:40:00,97.85,97.85,97.73,97.73,7801.0,93.8873,93.8873,93.7722,93.7722,7801.0
2022-02-09 12:45:00,97.71,97.76,97.62,97.76,3743.0,93.753,93.801,93.6667,93.801,3743.0
2022-02-09 12:50:00,97.76,97.79,97.72,97.77,8849.0,93.801,93.8298,93.7626,93.8106,8849.0
2022-02-09 12:55:00,97.79,97.8,97.63,97.65,8469.0,93.8298,93.8394,93.6763,93.6954,8469.0
2022-02-09 13:00:00,97.65,97.65,97.52,97.54,5148.0,93.6954,93.6954,93.5707,93.5899,5148.0
2022-02-09 13:05:00,97.55,97.64,97.52,97.59,4865.0,93.5995,93.6859,93.5707,93.6379,4865.0
2022-02-09 13:10:00,97.61,97.68,97.56,97.57,14110.0,93.6571,93.7242,93.6091,93.6187,14110.0
2022-02-09 13:15:00,97.57,97.61,97.48,97.49,4077.0,93.6187,93.6571,93.5323,93.5419,4077.0
2022-02-09 13:20:00,97.51,97.54,97.44,97.44,6563.0,93.5611,93.5899,93.494,93.494,6563.0
2022-02-09 13:25:00,97.43,97.46,97.4,97.46,4197.0,93.4844,93.5131,93.4556,93.5131,4197.0
2022-02-09 13:30:00,97.46,97.51,97.38,97.45,15263.0,93.5131,93.5611,93.4364,93.5035,15263.0
2022-02-09 13:35:00,97.43,97.44,97.35,97.39,9465.0,93.4844,93.494,93.4076,93.446,9465.0
2022-02-09 13:40:00,97.39,97.45,97.33,97.36,8097.0,93.446,93.5035,93.3884,93.4172,8097.0
2022-02-09 13:45:00,97.35,97.37,97.25,97.28,11306.0,93.4076,93.4268,93.3116,93.3404,11306.0
2022-02-09 13:50:00,97.29,97.33,97.29,97.33,6779.0,93.35,93.3884,93.35,93.3884,6779.0
2022-02-09 13:55:00,97.34,97.44,97.34,97.38,8904.0,93.398,93.494,93.398,93.4364,8904.0
2022-02-09 14:00:00,97.39,97.44,97.37,97.41,6457.0,93.446,93.494,93.4268,93.4652,6457.0
2022-02-09 14:05:00,97.42,97.42,97.34,97.38,3500.0,93.4748,93.4748,93.398,93.4364,3500.0
2022-02-09 14:10:00,97.41,97.41,97.37,97.37,6499.0,93.4652,93.4652,93.4268,93.4268,6499.0
2022-02-09 14:15:00,97.35,97.38,97.34,97.34,5368.0,93.4076,93.4364,93.398,93.398,5368.0
2022-02-09 14:20:00,97.34,97.34,97.19,97.2,9959.0,93.398,93.398,93.2541,93.2637,9959.0
2022-02-09 14:25:00,97.2,97.32,97.19,97.25,5900.0,93.2637,93.3788,93.2541,93.3116,5900.0
2022-02-09 14:30:00,97.27,97.35,97.21,97.29,8503.0,93.3308,93.4076,93.2733,93.35,8503.0
2022-02-09 14:35:00,97.28,97.36,97.25,97.32,7717.0,93.3404,93.4172,93.3116,93.3788,7717.0
2022-02-09 14:40:00,97.3,97.3,97.15,97.18,8171.0,93.3596,93.3596,93.2157,93.2445,8171.0
2022-02-09 14:45:00,97.19,97.2,97.05,97.08,7383.0,93.2541,93.2637,93.1197,93.1485,7383.0
2022-02-09 14:50:00,97.08,97.15,97.05,97.05,6351.0,93.1485,93.2157,93.1197,93.1197,6351.0
2022-02-09 14:55:00,97.04,97.08,96.97,97.0,8241.0,93.1102,93.1485,93.043,93.0718,8241.0
2022-02-09 15:00:00,97.0,97.04,96.93,96.99,11877.0,93.0718,93.1102,93.0046,93.0622,11877.0
2022-02-09 15:05:00,96.98,96.98,96.85,96.85,11281.0,93.0526,93.0526,92.9278,92.9278,11281.0
2022-02-09 15:10:00,96.88,97.0,96.87,96.9,10129.0,92.9566,93.0718,92.947,92.9758,10129.0
2022-02-09 15:15:00,96.89,96.91,96.56,96.87,56493.0,92.9662,92.9854,92.6496,92.947,56493.0
2022-02-09 15:20:00,96.88,97.01,96.87,96.97,18365.0,92.9566,93.0814,92.947,93.043,18365.0
2022-02-09 15:25:00,96.98,97.04,96.86,97.03,23207.0,93.0526,93.1102,92.9374,93.1006,23207.0
2022-02-09 15:30:00,97.04,97.19,97.01,97.19,21551.0,93.1102,93.2541,93.0814,93.2541,21551.0
2022-02-09 15:35:00,97.22,97.22,97.01,97.01,24743.0,93.2829,93.2829,93.0814,93.0814,24743.0
2022-02-09 15:40:00,97.01,97.03,96.89,97.03,27604.0,93.0814,93.1006,92.9662,93.1006,27604.0
2022-02-09 15:45:00,97.03,97.16,96.98,97.16,21603.0,93.1006,93.2253,93.0526,93.2253,21603.0
2022-02-09 15:50:00,97.18,97.4,97.13,97.39,45838.0,93.2445,93.4556,93.1965,93.446,45838.0
2022-02-09 15:55:00,97.36,97.44,97.26,97.42,133062.0,93.4172,93.494,93.3212,93.4748,133062.0
2022-02-10 09:30:00,94.56,95.31,94.32,94.76,51180.0,90.7306,91.4502,90.5003,90.9225,51180.0
2022-02-10 09:35:00,94.75,95.31,94.6,95.27,28016.0,90.9129,91.4502,90.769,91.4118,28016.0
2022-02-10 09:40:00,95.27,95.91,95.2,95.66,33993.0,91.4118,92.0259,91.3447,91.786,33993.0
2022-02-10 09:45:00,95.68,95.68,95.16,95.42,9362.0,91.8052,91.8052,91.3063,91.5558,9362.0
2022-02-10 09:50:00,95.44,96.17,95.37,96.0,31744.0,91.5749,92.2754,91.5078,92.1123,31744.0
2022-02-10 09:55:00,95.96,96.35,95.91,96.32,19348.0,92.0739,92.4481,92.0259,92.4193,19348.0
2022-02-10 10:00:00,96.35,96.81,96.25,96.78,20875.0,92.4481,92.8895,92.3521,92.8607,20875.0
2022-02-10 10:05:00,96.78,97.03,96.52,96.96,19172.0,92.8607,93.1006,92.6112,93.0334,19172.0
2022-02-10 10:10:00,97.02,97.08,96.77,96.82,12231.0,93.091,93.1485,92.8511,92.8991,12231.0
2022-02-10 10:15:00,96.81,97.13,96.71,97.06,10904.0,92.8895,93.1965,92.7935,93.1293,10904.0
2022-02-10 10:20:00,97.05,97.45,97.01,97.42,19190.0,93.1197,93.5035,93.0814,93.4748,19190.0
2022-02-10 10:25:00,97.37,97.52,97.29,97.35,6870.0,93.4268,93.5707,93.35,93.4076,6870.0
2022-02-10 10:30:00,97.39,97.64,97.21,97.55,8115.0,93.446,93.6859,93.2733,93.5995,8115.0
2022-02-10 10:35:00,97.55,97.89,97.46,97.89,10663.0,93.5995,93.9257,93.5131,93.9257,10663.0
2022-02-10 10:40:00,97.91,98.01,97.73,97.86,11801.0,93.9449,94.0409,93.7722,93.8969,11801.0
2022-02-10 10:45:00,97.75,97.77,97.57,97.75,5254.0,93.7914,93.8106,93.6187,93.7914,5254.0
2022-02-10 10:50:00,97.72,97.72,97.21,97.32,15790.0,93.7626,93.7626,93.2733,93.3788,15790.0
2022-02-10 10:55:00,97.35,97.47,97.22,97.42,5776.0,93.4076,93.5227,93.2829,93.4748,5776.0
2022-02-10 11:00:00,97.49,97.61,97.14,97.47,12132.0,93.5419,93.6571,93.2061,93.5227,12132.0
2022-02-10 11:05:00,97.45,97.6,97.44,97.53,3841.0,93.5035,93.6475,93.494,93.5803,3841.0
2022-02-10 11:10:00,97.56,97.6,97.47,97.5,10488.0,93.6091,93.6475,93.5227,93.5515,10488.0
2022-02-10 11:15:00,97.44,97.53,97.24,97.27,5319.0,93.494,93.5803,93.3021,93.3308,5319.0
2022-02-10 11:20:00,97.3,97.41,97.23,97.37,4881.0,93.3596,93.4652,93.2925,93.4268,4881.0
2022-02-10 11:25:00,97.4,97.43,97.26,97.32,4900.0,93.4556,93.4844,93.3212,93.3788,4900.0
2022-02-10 11:30:00,97.29,97.29,97.02,97.04,5047.0,93.35,93.35,93.091,93.1102,5047.0
2022-02-10 11:35:00,97.06,97.14,96.96,97.03,5827.0,93.1293,93.2061,93.0334,93.1006,5827.0
2022-02-10 11:40:00,97.06,97.25,97.06,97.25,6901.0,93.1293,93.3116,93.1293,93.3116,6901.0
2022-02-10 11:45:00,97.24,97.63,97.24,97.63,14256.0,93.3021,93.6763,93.3021,93.6763,14256.0
2022-02-10 11:50:00,97.59,97.65,97.47,97.54,4897.0,93.6379,93.6954,93.5227,93.5899,4897.0
2022-02-10 11:55:00,97.54,97.7,97.53,97.69,3918.0,93.5899,93.7434,93.5803,93.7338,3918.0
2022-02-10 12:00:00,97.72,97.75,97.54,97.56,5557.0,93.7626,93.7914,93.5899,93.6091,5557.0
2022-02-10 12:05:00,97.58,97.62,97.47,97.56,5692.0,93.6283,93.6667,93.5227,93.6091,5692.0
2022-02-10 12:10:00,97.56,97.72,97.55,97.59,4575.0,93.6091,93.7626,93.5995,93.6379,4575.0
2022-02-10 12:15:00,97.61,97.73,97.54,97.67,6257.0,93.6571,93.7722,93.5899,93.7146,6257.0
2022-02-10 12:20:00,97.67,97.77,97.65,97.77,4912.0,93.7146,93.8106,93.6954,93.8106,4912.0
2022-02-10 12:25:00,97.8,97.93,97.78,97.88,5327.0,93.8394,93.9641,93.8202,93.9161,5327.0
2022-02-10 12:30:00,97.89,97.93,97.69,97.72,6990.0,93.9257,93.9641,93.7338,93.7626,6990.0
2022-02-10 12:35:00,97.74,97.86,97.7,97.86,4572.0,93.7818,93.8969,93.7434,93.8969,4572.0
2022-02-10 12:40:00,97.83,97.88,97.74,97.74,5287.0,93.8682,93.9161,93.7818,93.7818,5287.0
2022-02-10 12:45:00,97.71,97.73,96.8,97.0,10853.0,93.753,93.7722,92.8799,93.0718,10853.0
2022-02-10 12:50:00,96.98,96.98,96.7,96.96,3936.0,93.0526,93.0526,92.7839,93.0334,3936.0
2022-02-10 12:55:00,96.94,97.22,96.92,97.05,9708.0,93.0142,93.2829,92.995,93.1197,9708.0
2022-02-10 13:00:00,97.03,97.22,96.99,97.22,6650.0,93.1006,93.2829,93.0622,93.2829,6650.0
2022-02-10 13:05:00,97.2,97.24,97.01,97.05,5068.0,93.2637,93.3021,93.0814,93.1197,5068.0
2022-02-10 13:10:00,97.09,97.11,96.83,96.87,7813.0,93.1581,93.1773,92.9087,92.947,7813.0
2022-02-10 13:15:00,96.83,96.84,96.36,96.44,7892.0,92.9087,92.9182,92.4577,92.5344,7892.0
2022-02-10 13:20:00,96.44,96.67,96.39,96.67,10331.0,92.5344,92.7551,92.4865,92.7551,10331.0
2022-02-10 13:25:00,96.69,96.73,96.51,96.51,7278.0,92.7743,92.8127,92.6016,92.6016,7278.0
2022-02-10 13:30:00,96.47,96.57,96.33,96.43,5247.0,92.5632,92.6592,92.4289,92.5249,5247.0
2022-02-10 13:35:00,96.44,96.47,96.14,96.42,12940.0,92.5344,92.5632,92.2466,92.5153,12940.0
2022-02-10 13:40:00,96.43,96.69,96.43,96.69,10242.0,92.5249,92.7743,92.5249,92.7743,10242.0
2022-02-10 13:45:00,96.66,96.78,96.62,96.65,10261.0,92.7455,92.8607,92.7072,92.7359,10261.0
2022-02-10 13:50:00,96.69,96.77,96.65,96.73,7201.0,92.7743,92.8511,92.7359,92.8127,7201.0
2022-02-10 13:55:00,96.75,97.03,96.65,96.99,48076.0,92.8319,93.1006,92.7359,93.0622,48076.0
2022-02-10 14:00:00,97.0,97.02,96.54,96.54,13214.0,93.0718,93.091,92.6304,92.6304,13214.0
2022-02-10 14:05:00,96.58,96.67,96.4,96.64,9194.0,92.6688,92.7551,92.4961,92.7263,9194.0
2022-02-10 14:10:00,96.66,96.8,96.65,96.69,10545.0,92.7455,92.8799,92.7359,92.7743,10545.0
2022-02-10 14:15:00,96.69,96.7,96.46,96.48,9645.0,92.7743,92.7839,92.5536,92.5728,9645.0
2022-02-10 14:20:00,96.51,96.64,96.34,96.63,15642.0,92.6016,92.7263,92.4385,92.7168,15642.0
2022-02-10 14:25:00,96.66,96.87,96.63,96.84,8776.0,92.7455,92.947,92.7168,92.9182,8776.0
2022-02-10 14:30:00,96.84,96.95,96.71,96.84,11151.0,92.9182,93.0238,92.7935,92.9182,11151.0
2022-02-10 14:35:00,96.84,97.03,96.72,96.94,18233.0,92.9182,93.1006,92.8031,93.0142,18233.0
2022-02-10 14:40:00,96.97,97.13,96.95,97.03,20803.0,93.043,93.1965,93.0238,93.1006,20803.0
2022-02-10 14:45:00,97.05,97.26,96.86,96.86,13522.0,93.1197,93.3212,92.9374,92.9374,13522.0
2022-02-10 14:50:00,96.91,96.95,96.72,96.75,14567.0,92.9854,93.0238,92.8031,92.8319,14567.0
2022-02-10 14:55:00,96.75,96.84,96.68,96.78,13475.0,92.8319,92.9182,92.7647,92.8607,13475.0
2022-02-10 15:00:00,96.81,96.91,96.61,96.9,14848.0,92.8895,92.9854,92.6976,92.9758,14848.0
2022-02-10 15:05:00,96.88,97.03,96.81,96.99,12741.0,92.9566,93.1006,92.8895,93.0622,12741.0
2022-02-10 15:10:00,97.03,97.13,96.98,97.0,11309.0,93.1006,93.1965,93.0526,93.0718,11309.0
2022-02-10 15:15:00,96.99,97.07,96.77,96.91,26992.0,93.0622,93.1389,92.8511,92.9854,26992.0
2022-02-10 15:20:00,96.92,97.04,96.76,96.88,13707.0,92.995,93.1102,92.8415,92.9566,13707.0
2022-02-10 15:25:00,96.95,97.01,96.83,96.84,17822.0,93.0238,93.0814,92.9087,92.9182,17822.0
2022-02-10 15:30:00,96.81,96.81,96.43,96.55,22213.0,92.8895,92.8895,92.5249,92.64,22213.0
2022-02-10 15:35:00,96.58,96.75,96.52,96.65,27134.0,92.6688,92.8319,92.6112,92.7359,27134.0
2022-02-10 15:40:00,96.67,96.76,96.42,96.5,43753.0,92.7551,92.8415,92.5153,92.592,43753.0
2022-02-10 15:45:00,96.46,96.46,96.16,96.3,42220.0,92.5536,92.5536,92.2658,92.4001,42220.0
2022-02-10 15:50:00,96.31,96.61,96.16,96.55,61797.0,92.4097,92.6976,92.2658,92.64,61797.0
2022-02-10 15:55:00,96.56,96.88,96.55,96.59,175278.0,92.6496,92.9566,92.64,92.6784,175278.0
2022-02-11 09:30:00,96.48,96.68,96.06,96.17,19831.0,92.5728,92.7647,92.1698,92.2754,19831.0
2022-02-11 09:35:00,96.06,96.37,95.86,96.36,5033.0,92.1698,92.4673,91.9779,92.4577,5033.0
2022-02-11 09:40:00,96.33,96.34,96.05,96.32,4583.0,92.4289,92.4385,92.1602,92.4193,4583.0
2022-02-11 09:45:00,96.45,96.87,96.41,96.79,7049.0,92.544,92.947,92.5057,92.8703,7049.0
2022-02-11 09:50:00,96.82,96.9,96.56,96.66,7853.0,92.8991,92.9758,92.6496,92.7455,7853.0
2022-02-11 09:55:00,96.63,96.65,95.82,95.82,5438.0,92.7168,92.7359,91.9396,91.9396,5438.0
2022-02-11 10:00:00,95.87,96.32,95.85,96.25,5661.0,91.9875,92.4193,91.9683,92.3521,5661.0
2022-02-11 10:05:00,96.3,96.63,96.25,96.55,9194.0,92.4001,92.7168,92.3521,92.64,9194.0
2022-02-11 10:10:00,96.55,96.65,96.17,96.31,6053.0,92.64,92.7359,92.2754,92.4097,6053.0
2022-02-11 10:15:00,96.39,96.44,96.22,96.44,6684.0,92.4865,92.5344,92.3234,92.5344,6684.0
2022-02-11 10:20:00,96.54,96.73,96.5,96.53,3874.0,92.6304,92.8127,92.592,92.6208,3874.0
2022-02-11 10:25:00,96.55,96.7,96.47,96.53,4447.0,92.64,92.7839,92.5632,92.6208,4447.0
2022-02-11 10:30:00,96.64,96.77,96.5,96.54,6852.0,92.7263,92.8511,92.592,92.6304,6852.0
2022-02-11 10:35:00,96.54,96.75,96.44,96.75,11800.0,92.6304,92.8319,92.5344,92.8319,11800.0
2022-02-11 10:40:00,96.75,96.8,96.61,96.64,5730.0,92.8319,92.8799,92.6976,92.7263,5730.0
2022-02-11 10:45:00,96.64,96.81,96.54,96.62,7972.0,92.7263,92.8895,92.6304,92.7072,7972.0
2022-02-11 10:50:00,96.66,96.71,96.37,96.57,5823.0,92.7455,92.7935,92.4673,92.6592,5823.0
2022-02-11 10:55:00,96.59,96.72,96.5,96.62,6196.0,92.6784,92.8031,92.592,92.7072,6196.0
2022-02-11 11:00:00,96.6,97.0,96.59,97.0,6474.0,92.688,93.0718,92.6784,93.0718,6474.0
2022-02-11 11:05:00,96.98,97.0,96.58,96.58,14270.0,93.0526,93.0718,92.6688,92.6688,14270.0
2022-02-11 11:10:00,96.57,96.63,96.48,96.54,5100.0,92.6592,92.7168,92.5728,92.6304,5100.0
2022-02-11 11:15:00,96.44,96.55,96.3,96.45,8305.0,92.5344,92.64,92.4001,92.544,8305.0
2022-02-11 11:20:00,96.46,96.64,96.46,96.64,3916.0,92.5536,92.7263,92.5536,92.7263,3916.0
2022-02-11 11:25:00,96.64,96.66,96.49,96.52,5976.0,92.7263,92.7455,92.5824,92.6112,5976.0
2022-02-11 11:30:00,96.54,96.61,96.35,96.38,21453.0,92.6304,92.6976,92.4481,92.4769,21453.0
2022-02-11 11:35:00,96.38,96.4,96.15,96.28,15757.0,92.4769,92.4961,92.2562,92.3809,15757.0
2022-02-11 11:40:00,96.28,96.32,96.13,96.3,21168.0,92.3809,92.4193,92.237,92.4001,21168.0
2022-02-11 11:45:00,96.29,96.38,96.19,96.33,13562.0,92.3905,92.4769,92.2946,92.4289,13562.0
2022-02-11 11:50:00,96.33,96.5,96.28,96.48,15811.0,92.4289,92.592,92.3809,92.5728,15811.0
2022-02-11 11:55:00,96.46,96.64,96.41,96.58,14527.0,92.5536,92.7263,92.5057,92.6688,14527.0
2022-02-11 12:00:00,96.55,96.87,96.54,96.79,28829.0,92.64,92.947,92.6304,92.8703,28829.0
2022-02-11 12:05:00,96.8,96.82,96.54,96.69,32123.0,92.8799,92.8991,92.6304,92.7743,32123.0
2022-02-11 12:10:00,96.71,96.86,96.67,96.81,17637.0,92.7935,92.9374,92.7551,92.8895,17637.0
2022-02-11 12:15:00,96.79,96.84,96.66,96.73,13119.0,92.8703,92.9182,92.7455,92.8127,13119.0
2022-02-11 12:20:00,96.75,96.87,96.68,96.84,20931.0,92.8319,92.947,92.7647,92.9182,20931.0
2022-02-11 12:25:00,96.86,97.03,96.86,96.96,5161.0,92.9374,93.1006,92.9374,93.0334,5161.0
2022-02-11 12:30:00,96.96,97.01,96.78,96.78,14325.0,93.0334,93.0814,92.8607,92.8607,14325.0
2022-02-11 12:35:00,96.78,96.83,96.73,96.81,5761.0,92.8607,92.9087,92.8127,92.8895,5761.0
2022-02-11 12:40:00,96.79,96.84,96.75,96.78,4168.0,92.8703,92.9182,92.8319,92.8607,4168.0
2022-02-11 12:45:00,96.71,96.76,96.54,96.75,25421.0,92.7935,92.8415,92.6304,92.8319,25421.0
2022-02-11 12:50:00,96.76,96.78,96.55,96.56,29649.0,92.8415,92.8607,92.64,92.6496,29649.0
2022-02-11 12:55:00,96.59,96.75,96.58,96.72,27924.0,92.6784,92.8319,92.6688,92.8031,27924.0
2022-02-11 13:00:00,96.74,96.81,96.53,96.57,10699.0,92.8223,92.8895,92.6208,92.6592,10699.0
2022-02-11 13:05:00,96.57,96.84,96.48,96.77,38846.0,92.6592,92.9182,92.5728,92.8511,38846.0
2022-02-11 13:10:00,96.77,96.82,96.73,96.8,7436.0,92.8511,92.8991,92.8127,92.8799,7436.0
2022-02-11 13:15:00,96.83,96.83,96.73,96.81,23214.0,92.9087,92.9087,92.8127,92.8895,23214.0
2022-02-11 13:20:00,96.79,96.91,96.76,96.8,8770.0,92.8703,92.9854,92.8415,92.8799,8770.0
2022-02-11 13:25:00,96.8,96.8,96.57,96.58,50011.0,92.8799,92.8799,92.6592,92.6688,50011.0
2022-02-11 13:30:00,96.58,96.65,95.95,96.0,40810.0,92.6688,92.7359,92.0643,92.1123,40810.0
2022-02-11 13:35:00,95.96,95.96,95.14,95.14,15619.0,92.0739,92.0739,91.2871,91.2871,15619.0
2022-02-11 13:40:00,95.14,95.41,95.05,95.05,7947.0,91.2871,91.5462,91.2007,91.2007,7947.0
2022-02-11 13:45:00,95.0,95.03,94.75,94.89,14200.0,91.1528,91.1815,90.9129,91.0472,14200.0
2022-02-11 13:50:00,94.92,95.01,94.63,94.86,18285.0,91.076,91.1624,90.7977,91.0184,18285.0
2022-02-11 13:55:00,94.81,94.81,94.35,94.43,12293.0,90.9705,90.9705,90.5291,90.6058,12293.0
2022-02-11 14:00:00,94.36,94.54,94.17,94.52,12710.0,90.5387,90.7114,90.3564,90.6922,12710.0
2022-02-11 14:05:00,94.55,94.72,94.23,94.39,8653.0,90.721,90.8841,90.4139,90.5675,8653.0
2022-02-11 14:10:00,94.46,94.66,94.22,94.66,9017.0,90.6346,90.8265,90.4044,90.8265,9017.0
2022-02-11 14:15:00,94.61,94.97,94.59,94.87,13278.0,90.7786,91.124,90.7594,91.028,13278.0
2022-02-11 14:20:00,94.83,94.86,94.52,94.54,13941.0,90.9896,91.0184,90.6922,90.7114,13941.0
2022-02-11 14:25:00,94.49,94.54,94.1,94.18,7080.0,90.6634,90.7114,90.2892,90.366,7080.0
2022-02-11 14:30:00,94.18,94.82,94.18,94.76,10858.0,90.366,90.9801,90.366,90.9225,10858.0
2022-02-11 14:35:00,94.7,94.7,94.48,94.48,5708.0,90.8649,90.8649,90.6538,90.6538,5708.0
2022-02-11 14:40:00,94.51,94.61,94.26,94.37,13986.0,90.6826,90.7786,90.4427,90.5483,13986.0
2022-02-11 14:45:00,94.45,94.46,94.18,94.25,16570.0,90.625,90.6346,90.366,90.4331,16570.0
2022-02-11 14:50:00,94.24,94.24,93.96,94.12,10886.0,90.4235,90.4235,90.1549,90.3084,10886.0
2022-02-11 14:55:00,94.18,94.45,94.17,94.42,7614.0,90.366,90.625,90.3564,90.5963,7614.0
2022-02-11 15:00:00,94.42,94.9,94.37,94.81,11723.0,90.5963,91.0568,90.5483,90.9705,11723.0
2022-02-11 15:05:00,94.8,94.84,94.31,94.35,9227.0,90.9609,90.9992,90.4907,90.5291,9227.0
2022-02-11 15:10:00,94.39,94.46,94.27,94.36,15016.0,90.5675,90.6346,90.4523,90.5387,15016.0
2022-02-11 15:15:00,94.37,94.72,94.31,94.39,15021.0,90.5483,90.8841,90.4907,90.5675,15021.0
2022-02-11 15:20:00,94.36,94.52,94.29,94.38,10338.0,90.5387,90.6922,90.4715,90.5579,10338.0
2022-02-11 15:25:00,94.41,94.57,94.32,94.56,13952.0,90.5867,90.7402,90.5003,90.7306,13952.0
2022-02-11 15:30:00,94.54,94.63,94.25,94.55,14706.0,90.7114,90.7977,90.4331,90.721,14706.0
2022-02-11 15:35:00,94.56,94.56,94.17,94.17,13469.0,90.7306,90.7306,90.3564,90.3564,13469.0
2022-02-11 15:40:00,94.2,94.21,93.93,94.09,32487.0,90.3852,90.3948,90.1261,90.2796,32487.0
2022-02-11 15:45:00,94.12,94.58,94.09,94.57,27209.0,90.3084,90.7498,90.2796,90.7402,27209.0
2022-02-11 15:50:00,94.6,94.66,94.34,94.4,36374.0,90.769,90.8265,90.5195,90.5771,36374.0
2022-02-11 15:55:00,94.42,94.75,94.24,94.25,97450.0,90.5963,90.9129,90.4235,90.4331,97450.0
2022-02-14 09:30:00,94.91,95.16,94.28,94.53,31180.0,91.0664,91.3063,90.4619,90.7018,31180.0
2022-02-14 09:35:00,94.51,95.06,94.51,94.96,7671.0,90.6826,91.2103,90.6826,91.1144,7671.0
2022-02-14 09:40:00,95.05,95.69,95.0,95.29,15027.0,91.2007,91.8148,91.1528,91.431,15027.0
2022-02-14 09:45:00,95.33,95.33,94.86,95.19,32883.0,91.4694,91.4694,91.0184,91.3351,32883.0
2022-02-14 09:50:00,95.19,95.54,95.12,95.53,8627.0,91.3351,91.6709,91.2679,91.6613,8627.0
2022-02-14 09:55:00,95.53,95.53,95.05,95.19,11922.0,91.6613,91.6613,91.2007,91.3351,11922.0
2022-02-14 10:00:00,95.25,95.27,94.38,94.38,13471.0,91.3926,91.4118,90.5579,90.5579,13471.0
2022-02-14 10:05:00,94.43,94.45,94.15,94.45,17065.0,90.6058,90.625,90.3372,90.625,17065.0
2022-02-14 10:10:00,94.49,95.12,94.49,94.83,12206.0,90.6634,91.2679,90.6634,90.9896,12206.0
2022-02-14 10:15:00,94.9,94.97,94.38,94.67,11240.0,91.0568,91.124,90.5579,90.8361,11240.0
2022-02-14 10:20:00,94.64,95.28,94.58,95.04,16704.0,90.8073,91.4214,90.7498,91.1911,16704.0
2022-02-14 10:25:00,94.96,95.0,94.6,94.74,28721.0,91.1144,91.1528,90.769,90.9033,28721.0
2022-02-14 10:30:00,94.72,94.79,94.24,94.37,14559.0,90.8841,90.9513,90.4235,90.5483,14559.0
2022-02-14 10:35:00,94.31,94.35,94.07,94.26,8389.0,90.4907,90.5291,90.2604,90.4427,8389.0
2022-02-14 10:40:00,94.25,94.73,94.22,94.61,4477.0,90.4331,90.8937,90.4044,90.7786,4477.0
2022-02-14 10:45:00,94.59,94.75,94.53,94.74,12140.0,90.7594,90.9129,90.7018,90.9033,12140.0
2022-02-14 10:50:00,94.84,94.88,94.56,94.74,17085.0,90.9992,91.0376,90.7306,90.9033,17085.0
2022-02-14 10:55:00,94.82,94.87,94.53,94.63,21042.0,90.9801,91.028,90.7018,90.7977,21042.0
2022-02-14 11:00:00,94.65,94.98,94.61,94.9,7479.0,90.8169,91.1336,90.7786,91.0568,7479.0
2022-02-14 11:05:00,94.89,94.99,94.76,94.87,20764.0,91.0472,91.1432,90.9225,91.028,20764.0
2022-02-14 11:10:00,94.86,94.88,94.67,94.67,20335.0,91.0184,91.0376,90.8361,90.8361,20335.0
2022-02-14 11:15:00,94.73,95.2,94.68,95.19,7563.0,90.8937,91.3447,90.8457,91.3351,7563.0
2022-02-14 11:20:00,95.14,95.33,95.05,95.25,10550.0,91.2871,91.4694,91.2007,91.3926,10550.0
2022-02-14 11:25:00,95.28,95.37,95.2,95.22,8741.0,91.4214,91.5078,91.3447,91.3639,8741.0
2022-02-14 11:30:00,95.24,95.29,94.92,95.15,33096.0,91.383,91.431,91.076,91.2967,33096.0
2022-02-14 11:35:00,95.11,95.17,94.83,94.95,17113.0,91.2583,91.3159,90.9896,91.1048,17113.0
2022-02-14 11:40:00,94.93,94.93,94.73,94.73,42553.0,91.0856,91.0856,90.8937,90.8937,42553.0
2022-02-14 11:45:00,94.79,94.85,94.71,94.78,6604.0,90.9513,91.0088,90.8745,90.9417,6604.0
2022-02-14 11:50:00,94.82,94.82,94.42,94.42,4548.0,90.9801,90.9801,90.5963,90.5963,4548.0
2022-02-14 11:55:00,94.43,94.64,94.42,94.6,7215.0,90.6058,90.8073,90.5963,90.769,7215.0
2022-02-14 12:00:00,94.57,94.86,94.57,94.71,14172.0,90.7402,91.0184,90.7402,90.8745,14172.0
2022-02-14 12:05:00,94.7,94.7,94.5,94.5,8476.0,90.8649,90.8649,90.673,90.673,8476.0
2022-02-14 12:10:00,94.56,94.56,94.47,94.54,5758.0,90.7306,90.7306,90.6442,90.7114,5758.0
2022-02-14 12:15:00,94.54,94.67,94.51,94.63,6652.0,90.7114,90.8361,90.6826,90.7977,6652.0
2022-02-14 12:20:00,94.63,94.78,94.63,94.68,3011.0,90.7977,90.9417,90.7977,90.8457,3011.0
2022-02-14 12:25:00,94.66,94.73,94.56,94.73,6026.0,90.8265,90.8937,90.7306,90.8937,6026.0
2022-02-14 12:30:00,94.7,94.87,94.66,94.66,5229.0,90.8649,91.028,90.8265,90.8265,5229.0
2022-02-14 12:35:00,94.73,94.73,94.5,94.54,7867.0,90.8937,90.8937,90.673,90.7114,7867.0
2022-02-14 12:40:00,94.53,94.77,94.53,94.74,4748.0,90.7018,90.9321,90.7018,90.9033,4748.0
2022-02-14 12:45:00,94.72,94.84,94.64,94.84,5414.0,90.8841,90.9992,90.8073,90.9992,5414.0
2022-02-14 12:50:00,94.82,94.83,94.75,94.78,3400.0,90.9801,90.9896,90.9129,90.9417,3400.0
2022-02-14 12:55:00,94.74,94.74,94.51,94.6,1972.0,90.9033,90.9033,90.6826,90.769,1972.0
2022-02-14 13:00:00,94.66,94.66,94.49,94.56,4501.0,90.8265,90.8265,90.6634,90.7306,4501.0
2022-02-14 13:05:00,94.61,94.79,94.61,94.72,16471.0,90.7786,90.9513,90.7786,90.8841,16471.0
2022-02-14 13:10:00,94.79,94.79,94.56,94.57,4050.0,90.9513,90.9513,90.7306,90.7402,4050.0
2022-02-14 13:15:00,94.61,94.68,94.55,94.65,4035.0,90.7786,90.8457,90.721,90.8169,4035.0
2022-02-14 13:20:00,94.67,94.67,94.25,94.28,6206.0,90.8361,90.8361,90.4331,90.4619,6206.0
2022-02-14 13:25:00,94.27,94.34,94.24,94.27,9141.0,90.4523,90.5195,90.4235,90.4523,9141.0
2022-02-14 13:30:00,94.25,94.3,94.09,94.25,11420.0,90.4331,90.4811,90.2796,90.4331,11420.0
2022-02-14 13:35:00,94.26,94.38,94.2,94.35,9064.0,90.4427,90.5579,90.3852,90.5291,9064.0
2022-02-14 13:40:00,94.32,94.36,94.16,94.28,7401.0,90.5003,90.5387,90.3468,90.4619,7401.0
2022-02-14 13:45:00,94.2,94.35,94.02,94.06,5700.0,90.3852,90.5291,90.2125,90.2508,5700.0
2022-02-14 13:50:00,94.05,94.05,93.68,93.68,14995.0,90.2412,90.2412,89.8862,89.8862,14995.0
2022-02-14 13:55:00,93.66,93.87,93.61,93.69,10028.0,89.867,90.0685,89.8191,89.8958,10028.0
2022-02-14 14:00:00,93.67,93.82,93.58,93.64,12446.0,89.8766,90.0206,89.7903,89.8478,12446.0
2022-02-14 14:05:00,93.62,93.62,93.38,93.4,9250.0,89.8287,89.8287,89.5984,89.6176,9250.0
2022-02-14 14:10:00,93.37,93.66,93.33,93.61,10928.0,89.5888,89.867,89.5504,89.8191,10928.0
2022-02-14 14:15:00,93.64,93.75,93.52,93.69,11737.0,89.8478,89.9534,89.7327,89.8958,11737.0
2022-02-14 14:20:00,93.71,93.86,93.62,93.66,14623.0,89.915,90.0589,89.8287,89.867,14623.0
2022-02-14 14:25:00,93.65,94.39,93.59,94.15,15337.0,89.8574,90.5675,89.7999,90.3372,15337.0
2022-02-14 14:30:00,94.06,94.17,93.83,94.17,12951.0,90.2508,90.3564,90.0301,90.3564,12951.0
2022-02-14 14:35:00,94.14,94.22,93.96,94.02,29550.0,90.3276,90.4044,90.1549,90.2125,29550.0
2022-02-14 14:40:00,94.02,94.14,93.91,94.05,43557.0,90.2125,90.3276,90.1069,90.2412,43557.0
2022-02-14 14:45:00,94.04,94.17,93.88,94.05,12268.0,90.2316,90.3564,90.0781,90.2412,12268.0
2022-02-14 14:50:00,94.05,94.42,94.05,94.15,9847.0,90.2412,90.5963,90.2412,90.3372,9847.0
2022-02-14 14:55:00,94.2,94.29,94.09,94.17,8515.0,90.3852,90.4715,90.2796,90.3564,8515.0
2022-02-14 15:00:00,94.17,94.29,94.07,94.12,11428.0,90.3564,90.4715,90.2604,90.3084,11428.0
2022-02-14 15:05:00,94.07,94.37,93.85,94.3,20043.0,90.2604,90.5483,90.0493,90.4811,20043.0
2022-02-14 15:10:00,94.29,94.38,94.11,94.37,7825.0,90.4715,90.5579,90.2988,90.5483,7825.0
2022-02-14 15:15:00,94.33,94.33,94.1,94.15,26935.0,90.5099,90.5099,90.2892,90.3372,26935.0
2022-02-14 15:20:00,94.15,94.54,94.0,94.41,39283.0,90.3372,90.7114,90.1933,90.5867,39283.0
2022-02-14 15:25:00,94.39,94.48,94.27,94.37,19216.0,90.5675,90.6538,90.4523,90.5483,19216.0
2022-02-14 15:30:00,94.32,94.53,94.27,94.49,12936.0,90.5003,90.7018,90.4523,90.6634,12936.0
2022-02-14 15:35:00,94.5,94.54,94.35,94.37,12179.0,90.673,90.7114,90.5291,90.5483,12179.0
2022-02-14 15:40:00,94.41,94.42,94.18,94.39,20354.0,90.5867,90.5963,90.366,90.5675,20354.0
2022-02-14 15:45:00,94.38,94.51,94.08,94.4,38545.0,90.5579,90.6826,90.27,90.5771,38545.0
2022-02-14 15:50:00,94.33,94.38,94.17,94.37,69823.0,90.5099,90.5579,90.3564,90.5483,69823.0
2022-02-14 15:55:00,94.34,94.51,94.22,94.24,161211.0,90.5195,90.6826,90.4044,90.4235,161211.0
2022-02-15 09:30:00,95.73,96.2,94.94,96.03,99909.0,91.8532,92.3042,91.0952,92.1411,99909.0
2022-02-15 09:35:00,96.02,96.2,95.86,96.12,33914.0,92.1315,92.3042,91.9779,92.2274,33914.0
2022-02-15 09:40:00,96.14,96.39,95.95,96.21,33196.0,92.2466,92.4865,92.0643,92.3138,33196.0
2022-02-15 09:45:00,96.23,96.5,95.9,95.94,18519.0,92.333,92.592,92.0163,92.0547,18519.0
2022-02-15 09:50:00,95.9,96.59,95.89,96.5,30066.0,92.0163,92.6784,92.0067,92.592,30066.0
2022-02-15 09:55:00,96.51,96.51,95.42,95.45,43456.0,92.6016,92.6016,91.5558,91.5845,43456.0
2022-02-15 10:00:00,95.48,95.59,95.21,95.29,27475.0,91.6133,91.7189,91.3543,91.431,27475.0
2022-02-15 10:05:00,95.33,95.62,95.33,95.56,13076.0,91.4694,91.7477,91.4694,91.6901,13076.0
2022-02-15 10:10:00,95.5,95.72,95.42,95.68,19825.0,91.6325,91.8436,91.5558,91.8052,19825.0
2022-02-15 10:15:00,95.68,95.84,95.54,95.62,20043.0,91.8052,91.9587,91.6709,91.7477,20043.0
2022-02-15 10:20:00,95.62,95.83,95.53,95.82,19219.0,91.7477,91.9492,91.6613,91.9396,19219.0
2022-02-15 10:25:00,95.86,96.14,95.75,95.98,32076.0,91.9779,92.2466,91.8724,92.0931,32076.0
2022-02-15 10:30:00,95.99,96.14,95.93,96.1,18850.0,92.1027,92.2466,92.0451,92.2082,18850.0
2022-02-15 10:35:00,96.12,96.39,96.12,96.37,22222.0,92.2274,92.4865,92.2274,92.4673,22222.0
2022-02-15 10:40:00,96.39,96.46,96.33,96.46,18859.0,92.4865,92.5536,92.4289,92.5536,18859.0
2022-02-15 10:45:00,96.48,96.49,96.29,96.3,14582.0,92.5728,92.5824,92.3905,92.4001,14582.0
2022-02-15 10:50:00,96.29,96.34,96.15,96.27,9235.0,92.3905,92.4385,92.2562,92.3713,9235.0
2022-02-15 10:55:00,96.3,96.37,96.14,96.31,11426.0,92.4001,92.4673,92.2466,92.4097,11426.0
2022-02-15 11:00:00,96.28,96.33,96.18,96.3,11847.0,92.3809,92.4289,92.285,92.4001,11847.0
2022-02-15 11:05:00,96.28,96.29,96.13,96.23,20128.0,92.3809,92.3905,92.237,92.333,20128.0
2022-02-15 11:10:00,96.22,96.22,96.01,96.02,14111.0,92.3234,92.3234,92.1219,92.1315,14111.0
2022-02-15 11:15:00,96.04,96.07,95.95,96.0,11909.0,92.1506,92.1794,92.0643,92.1123,11909.0
2022-02-15 11:20:00,95.98,96.08,95.94,95.96,11491.0,92.0931,92.189,92.0547,92.0739,11491.0
2022-02-15 11:25:00,95.96,96.05,95.92,96.05,9528.0,92.0739,92.1602,92.0355,92.1602,9528.0
2022-02-15 11:30:00,96.09,96.18,95.97,96.18,21182.0,92.1986,92.285,92.0835,92.285,21182.0
2022-02-15 11:35:00,96.23,96.31,96.14,96.16,6542.0,92.333,92.4097,92.2466,92.2658,6542.0
2022-02-15 11:40:00,96.16,96.25,96.14,96.19,6998.0,92.2658,92.3521,92.2466,92.2946,6998.0
2022-02-15 11:45:00,96.21,96.27,96.13,96.21,6763.0,92.3138,92.3713,92.237,92.3138,6763.0
2022-02-15 11:50:00,96.23,96.23,96.14,96.18,6435.0,92.333,92.333,92.2466,92.285,6435.0
2022-02-15 11:55:00,96.16,96.28,96.15,96.22,5884.0,92.2658,92.3809,92.2562,92.3234,5884.0
2022-02-15 12:00:00,96.24,96.41,96.22,96.26,6238.0,92.3425,92.5057,92.3234,92.3617,6238.0
2022-02-15 12:05:00,96.26,96.28,96.12,96.15,12978.0,92.3617,92.3809,92.2274,92.2562,12978.0
2022-02-15 12:10:00,96.22,96.3,96.15,96.15,9935.0,92.3234,92.4001,92.2562,92.2562,9935.0
2022-02-15 12:15:00,96.16,96.16,95.95,95.98,11418.0,92.2658,92.2658,92.0643,92.0931,11418.0
2022-02-15 12:20:00,95.97,96.02,95.67,95.83,41932.0,92.0835,92.1315,91.7956,91.9492,41932.0
2022-02-15 12:25:00,95.84,95.84,95.65,95.69,9581.0,91.9587,91.9587,91.7764,91.8148,9581.0
2022-02-15 12:30:00,95.7,95.83,95.6,95.6,8989.0,91.8244,91.9492,91.7285,91.7285,8989.0
2022-02-15 12:35:00,95.62,95.66,95.57,95.64,28859.0,91.7477,91.786,91.6997,91.7668,28859.0
2022-02-15 12:40:00,95.66,95.69,95.57,95.61,13500.0,91.786,91.8148,91.6997,91.7381,13500.0
2022-02-15 12:45:00,95.6,95.61,95.25,95.27,14286.0,91.7285,91.7381,91.3926,91.4118,14286.0
2022-02-15 12:50:00,95.28,95.52,95.16,95.43,32084.0,91.4214,91.6517,91.3063,91.5654,32084.0
2022-02-15 12:55:00,95.4,95.47,95.38,95.47,11706.0,91.5366,91.6037,91.5174,91.6037,11706.0
2022-02-15 13:00:00,95.49,95.6,95.42,95.59,8394.0,91.6229,91.7285,91.5558,91.7189,8394.0
2022-02-15 13:05:00,95.61,95.71,95.54,95.57,7772.0,91.7381,91.834,91.6709,91.6997,7772.0
2022-02-15 13:10:00,95.57,95.58,95.49,95.51,8584.0,91.6997,91.7093,91.6229,91.6421,8584.0
2022-02-15 13:15:00,95.53,95.54,95.39,95.46,9234.0,91.6613,91.6709,91.527,91.5941,9234.0
2022-02-15 13:20:00,95.47,95.75,95.47,95.75,10946.0,91.6037,91.8724,91.6037,91.8724,10946.0
2022-02-15 13:25:00,95.78,95.91,95.72,95.88,10771.0,91.9012,92.0259,91.8436,91.9971,10771.0
2022-02-15 13:30:00,95.88,95.88,95.69,95.69,7601.0,91.9971,91.9971,91.8148,91.8148,7601.0
2022-02-15 13:35:00,95.7,95.72,95.58,95.67,9732.0,91.8244,91.8436,91.7093,91.7956,9732.0
2022-02-15 13:40:00,95.67,95.74,95.65,95.72,10665.0,91.7956,91.8628,91.7764,91.8436,10665.0
2022-02-15 13:45:00,95.74,95.8,95.69,95.73,10322.0,91.8628,91.9204,91.8148,91.8532,10322.0
2022-02-15 13:50:00,95.75,95.76,95.56,95.58,9739.0,91.8724,91.882,91.6901,91.7093,9739.0
2022-02-15 13:55:00,95.57,95.6,95.51,95.57,10254.0,91.6997,91.7285,91.6421,91.6997,10254.0
2022-02-15 14:00:00,95.58,95.68,95.54,95.62,12151.0,91.7093,91.8052,91.6709,91.7477,12151.0
2022-02-15 14:05:00,95.59,95.59,95.34,95.51,10890.0,91.7189,91.7189,91.479,91.6421,10890.0
2022-02-15 14:10:00,95.49,95.58,95.47,95.51,9816.0,91.6229,91.7093,91.6037,91.6421,9816.0
2022-02-15 14:15:00,95.49,95.65,95.43,95.62,8264.0,91.6229,91.7764,91.5654,91.7477,8264.0
2022-02-15 14:20:00,95.63,95.66,95.49,95.49,7842.0,91.7573,91.786,91.6229,91.6229,7842.0
2022-02-15 14:25:00,95.49,95.54,95.48,95.54,9997.0,91.6229,91.6709,91.6133,91.6709,9997.0
2022-02-15 14:30:00,95.54,95.6,95.49,95.53,10415.0,91.6709,91.7285,91.6229,91.6613,10415.0
2022-02-15 14:35:00,95.56,95.6,95.48,95.52,8075.0,91.6901,91.7285,91.6133,91.6517,8075.0
2022-02-15 14:40:00,95.52,95.58,95.25,95.58,10476.0,91.6517,91.7093,91.3926,91.7093,10476.0
2022-02-15 14:45:00,95.58,95.6,95.47,95.48,6393.0,91.7093,91.7285,91.6037,91.6133,6393.0
2022-02-15 14:50:00,95.45,95.53,95.43,95.52,7363.0,91.5845,91.6613,91.5654,91.6517,7363.0
2022-02-15 14:55:00,95.55,95.64,95.51,95.59,9612.0,91.6805,91.7668,91.6421,91.7189,9612.0
2022-02-15 15:00:00,95.57,95.75,95.54,95.73,11737.0,91.6997,91.8724,91.6709,91.8532,11737.0
2022-02-15 15:05:00,95.75,95.83,95.67,95.71,12246.0,91.8724,91.9492,91.7956,91.834,12246.0
2022-02-15 15:10:00,95.71,95.76,95.66,95.7,10330.0,91.834,91.882,91.786,91.8244,10330.0
2022-02-15 15:15:00,95.74,95.74,95.59,95.72,10798.0,91.8628,91.8628,91.7189,91.8436,10798.0
2022-02-15 15:20:00,95.72,95.77,95.63,95.7,15808.0,91.8436,91.8916,91.7573,91.8244,15808.0
2022-02-15 15:25:00,95.69,95.72,95.59,95.65,11772.0,91.8148,91.8436,91.7189,91.7764,11772.0
2022-02-15 15:30:00,95.65,95.68,95.48,95.54,28294.0,91.7764,91.8052,91.6133,91.6709,28294.0
2022-02-15 15:35:00,95.54,95.7,95.43,95.45,26165.0,91.6709,91.8244,91.5654,91.5845,26165.0
2022-02-15 15:40:00,95.44,95.69,95.36,95.66,22130.0,91.5749,91.8148,91.4982,91.786,22130.0
2022-02-15 15:45:00,95.66,95.8,95.58,95.77,42078.0,91.786,91.9204,91.7093,91.8916,42078.0
2022-02-15 15:50:00,95.78,96.36,95.74,96.13,65101.0,91.9012,92.4577,91.8628,92.237,65101.0
2022-02-15 15:55:00,96.14,96.26,96.02,96.2,154098.0,92.2466,92.3617,92.1315,92.3042,154098.0
2022-02-16 09:30:00,95.84,96.53,95.6,96.53,25572.0,91.9587,92.6208,91.7285,92.6208,25572.0
2022-02-16 09:35:00,96.37,96.4,95.8,95.8,12887.0,92.4673,92.4961,91.9204,91.9204,12887.0
2022-02-16 09:40:00,95.76,95.78,95.45,95.47,24126.0,91.882,91.9012,91.5845,91.6037,24126.0
2022-02-16 09:45:00,95.48,95.98,95.47,95.62,34504.0,91.6133,92.0931,91.6037,91.7477,34504.0
2022-02-16 09:50:00,95.61,95.61,94.92,95.0,22916.0,91.7381,91.7381,91.076,91.1528,22916.0
2022-02-16 09:55:00,95.04,95.22,94.93,95.1,26725.0,91.1911,91.3639,91.0856,91.2487,26725.0
2022-02-16 10:00:00,95.07,95.19,94.85,95.05,23165.0,91.2199,91.3351,91.0088,91.2007,23165.0
2022-02-16 10:05:00,95.06,95.49,94.96,95.4,69838.0,91.2103,91.6229,91.1144,91.5366,69838.0
2022-02-16 10:10:00,95.4,95.45,95.19,95.33,35101.0,91.5366,91.5845,91.3351,91.4694,35101.0
2022-02-16 10:15:00,95.38,95.4,95.0,95.1,18945.0,91.5174,91.5366,91.1528,91.2487,18945.0
2022-02-16 10:20:00,95.05,95.26,95.02,95.25,9040.0,91.2007,91.4022,91.172,91.3926,9040.0
2022-02-16 10:25:00,95.3,95.38,95.19,95.35,23421.0,91.4406,91.5174,91.3351,91.4886,23421.0
2022-02-16 10:30:00,95.35,95.37,95.12,95.26,24305.0,91.4886,91.5078,91.2679,91.4022,24305.0
2022-02-16 10:35:00,95.29,95.36,95.19,95.26,7959.0,91.431,91.4982,91.3351,91.4022,7959.0
2022-02-16 10:40:00,95.19,95.41,95.14,95.41,21623.0,91.3351,91.5462,91.2871,91.5462,21623.0
2022-02-16 10:45:00,95.41,95.41,95.14,95.18,15218.0,91.5462,91.5462,91.2871,91.3255,15218.0
2022-02-16 10:50:00,95.2,95.3,95.09,95.22,18505.0,91.3447,91.4406,91.2391,91.3639,18505.0
2022-02-16 10:55:00,95.25,95.28,94.94,95.09,16798.0,91.3926,91.4214,91.0952,91.2391,16798.0
2022-02-16 11:00:00,95.1,95.11,94.97,95.0,9016.0,91.2487,91.2583,91.124,91.1528,9016.0
2022-02-16 11:05:00,95.0,95.06,94.83,94.97,30248.0,91.1528,91.2103,90.9896,91.124,30248.0
2022-02-16 11:10:00,94.96,94.99,94.84,94.88,12416.0,91.1144,91.1432,90.9992,91.0376,12416.0
2022-02-16 11:15:00,94.9,94.92,94.8,94.84,14243.0,91.0568,91.076,90.9609,90.9992,14243.0
2022-02-16 11:20:00,94.88,94.95,94.8,94.81,7370.0,91.0376,91.1048,90.9609,90.9705,7370.0
2022-02-16 11:25:00,94.82,95.02,94.82,94.97,5302.0,90.9801,91.172,90.9801,91.124,5302.0
2022-02-16 11:30:00,95.03,95.1,94.94,95.05,13343.0,91.1815,91.2487,91.0952,91.2007,13343.0
2022-02-16 11:35:00,95.06,95.28,95.04,95.16,8859.0,91.2103,91.4214,91.1911,91.3063,8859.0
2022-02-16 11:40:00,95.16,95.28,95.12,95.15,12204.0,91.3063,91.4214,91.2679,91.2967,12204.0
2022-02-16 11:45:00,95.14,95.19,95.08,95.15,12439.0,91.2871,91.3351,91.2295,91.2967,12439.0
2022-02-16 11:50:00,95.16,95.36,95.08,95.12,17769.0,91.3063,91.4982,91.2295,91.2679,17769.0
2022-02-16 11:55:00,95.09,95.09,94.95,95.01,12016.0,91.2391,91.2391,91.1048,91.1624,12016.0
2022-02-16 12:00:00,95.0,95.05,94.94,95.01,20263.0,91.1528,91.2007,91.0952,91.1624,20263.0
2022-02-16 12:05:00,95.02,95.06,94.96,94.99,10019.0,91.172,91.2103,91.1144,91.1432,10019.0
2022-02-16 12:10:00,95.01,95.14,94.98,95.03,11443.0,91.1624,91.2871,91.1336,91.1815,11443.0
2022-02-16 12:15:00,95.02,95.17,94.97,95.0,8334.0,91.172,91.3159,91.124,91.1528,8334.0
2022-02-16 12:20:00,95.01,95.04,94.96,94.98,6836.0,91.1624,91.1911,91.1144,91.1336,6836.0
2022-02-16 12:25:00,94.99,95.02,94.8,94.83,5931.0,91.1432,91.172,90.9609,90.9896,5931.0
2022-02-16 12:30:00,94.83,94.83,94.54,94.59,11671.0,90.9896,90.9896,90.7114,90.7594,11671.0
2022-02-16 12:35:00,94.57,94.65,94.5,94.63,16538.0,90.7402,90.8169,90.673,90.7977,16538.0
2022-02-16 12:40:00,94.66,94.82,94.66,94.79,7946.0,90.8265,90.9801,90.8265,90.9513,7946.0
2022-02-16 12:45:00,94.77,94.88,94.72,94.84,4222.0,90.9321,91.0376,90.8841,90.9992,4222.0
2022-02-16 12:50:00,94.87,94.91,94.76,94.76,6620.0,91.028,91.0664,90.9225,90.9225,6620.0
2022-02-16 12:55:00,94.76,94.79,94.64,94.66,9756.0,90.9225,90.9513,90.8073,90.8265,9756.0
2022-02-16 13:00:00,94.65,94.74,94.61,94.72,11953.0,90.8169,90.9033,90.7786,90.8841,11953.0
2022-02-16 13:05:00,94.73,94.76,94.64,94.65,6543.0,90.8937,90.9225,90.8073,90.8169,6543.0
2022-02-16 13:10:00,94.67,94.86,94.63,94.84,11415.0,90.8361,91.0184,90.7977,90.9992,11415.0
2022-02-16 13:15:00,94.83,94.87,94.72,94.8,6037.0,90.9896,91.028,90.8841,90.9609,6037.0
2022-02-16 13:20:00,94.81,94.86,94.75,94.76,5491.0,90.9705,91.0184,90.9129,90.9225,5491.0
2022-02-16 13:25:00,94.76,94.77,94.59,94.64,4743.0,90.9225,90.9321,90.7594,90.8073,4743.0
2022-02-16 13:30:00,94.62,94.62,94.45,94.55,6190.0,90.7882,90.7882,90.625,90.721,6190.0
2022-02-16 13:35:00,94.56,94.73,94.55,94.66,5700.0,90.7306,90.8937,90.721,90.8265,5700.0
2022-02-16 13:40:00,94.65,94.7,94.61,94.68,14355.0,90.8169,90.8649,90.7786,90.8457,14355.0
2022-02-16 13:45:00,94.7,94.8,94.65,94.68,12319.0,90.8649,90.9609,90.8169,90.8457,12319.0
2022-02-16 13:50:00,94.7,94.83,94.68,94.81,8599.0,90.8649,90.9896,90.8457,90.9705,8599.0
2022-02-16 13:55:00,94.79,94.82,94.64,94.82,11917.0,90.9513,90.9801,90.8073,90.9801,11917.0
2022-02-16 14:00:00,94.81,95.34,94.56,94.91,16650.0,90.9705,91.479,90.7306,91.0664,16650.0
2022-02-16 14:05:00,94.97,95.38,94.83,95.16,12979.0,91.124,91.5174,90.9896,91.3063,12979.0
2022-02-16 14:10:00,95.12,95.12,94.73,94.86,13082.0,91.2679,91.2679,90.8937,91.0184,13082.0
2022-02-16 14:15:00,94.91,95.15,94.9,95.05,9551.0,91.0664,91.2967,91.0568,91.2007,9551.0
2022-02-16 14:20:00,95.05,95.36,95.0,95.31,11092.0,91.2007,91.4982,91.1528,91.4502,11092.0
2022-02-16 14:25:00,95.31,95.33,95.16,95.24,13743.0,91.4502,91.4694,91.3063,91.383,13743.0
2022-02-16 14:30:00,95.24,95.46,95.2,95.27,14940.0,91.383,91.5941,91.3447,91.4118,14940.0
2022-02-16 14:35:00,95.27,95.31,95.09,95.2,12158.0,91.4118,91.4502,91.2391,91.3447,12158.0
2022-02-16 14:40:00,95.17,95.17,94.92,95.03,12827.0,91.3159,91.3159,91.076,91.1815,12827.0
2022-02-16 14:45:00,95.02,95.11,94.92,94.98,11820.0,91.172,91.2583,91.076,91.1336,11820.0
2022-02-16 14:50:00,94.97,95.11,94.97,95.07,7300.0,91.124,91.2583,91.124,91.2199,7300.0
2022-02-16 14:55:00,95.08,95.29,95.08,95.29,6878.0,91.2295,91.431,91.2295,91.431,6878.0
2022-02-16 15:00:00,95.33,95.56,95.23,95.5,21629.0,91.4694,91.6901,91.3735,91.6325,21629.0
2022-02-16 15:05:00,95.53,95.53,95.31,95.36,14642.0,91.6613,91.6613,91.4502,91.4982,14642.0
2022-02-16 15:10:00,95.37,95.42,95.28,95.42,16425.0,91.5078,91.5558,91.4214,91.5558,16425.0
2022-02-16 15:15:00,95.45,95.66,95.32,95.66,19958.0,91.5845,91.786,91.4598,91.786,19958.0
2022-02-16 15:20:00,95.66,95.75,95.59,95.62,11515.0,91.786,91.8724,91.7189,91.7477,11515.0
2022-02-16 15:25:00,95.65,95.82,95.65,95.8,14978.0,91.7764,91.9396,91.7764,91.9204,14978.0
2022-02-16 15:30:00,95.81,95.88,95.67,95.8,37573.0,91.93,91.9971,91.7956,91.9204,37573.0
2022-02-16 15:35:00,95.8,95.86,95.72,95.77,20809.0,91.9204,91.9779,91.8436,91.8916,20809.0
2022-02-16 15:40:00,95.72,95.74,95.45,95.48,23940.0,91.8436,91.8628,91.5845,91.6133,23940.0
2022-02-16 15:45:00,95.46,95.67,95.33,95.61,49712.0,91.5941,91.7956,91.4694,91.7381,49712.0
2022-02-16 15:50:00,95.63,95.85,95.62,95.72,103279.0,91.7573,91.9683,91.7477,91.8436,103279.0
2022-02-16 15:55:00,95.72,95.78,95.6,95.68,178377.0,91.8436,91.9012,91.7285,91.8052,178377.0
2022-02-17 09:30:00,94.51,95.1,94.38,95.03,19240.0,90.6826,91.2487,90.5579,91.1815,19240.0
2022-02-17 09:35:00,95.03,95.43,94.97,95.38,33410.0,91.1815,91.5654,91.124,91.5174,33410.0
2022-02-17 09:40:00,95.47,95.62,94.57,94.65,63673.0,91.6037,91.7477,90.7402,90.8169,63673.0
2022-02-17 09:45:00,94.7,94.72,94.36,94.4,8582.0,90.8649,90.8841,90.5387,90.5771,8582.0
2022-02-17 09:50:00,94.4,94.4,94.07,94.08,25161.0,90.5771,90.5771,90.2604,90.27,25161.0
2022-02-17 09:55:00,94.13,94.18,93.85,93.93,19742.0,90.318,90.366,90.0493,90.1261,19742.0
2022-02-17 10:00:00,93.89,93.97,93.67,93.93,13100.0,90.0877,90.1645,89.8766,90.1261,13100.0
2022-02-17 10:05:00,93.95,93.96,93.6,93.67,13444.0,90.1453,90.1549,89.8095,89.8766,13444.0
2022-02-17 10:10:00,93.68,93.86,93.54,93.85,8757.0,89.8862,90.0589,89.7519,90.0493,8757.0
2022-02-17 10:15:00,93.84,93.97,93.71,93.72,6503.0,90.0397,90.1645,89.915,89.9246,6503.0
2022-02-17 10:20:00,93.63,93.64,93.13,93.33,44834.0,89.8382,89.8478,89.3585,89.5504,44834.0
2022-02-17 10:25:00,93.29,93.29,93.13,93.17,10919.0,89.512,89.512,89.3585,89.3969,10919.0
2022-02-17 10:30:00,93.13,93.35,93.12,93.3,18189.0,89.3585,89.5696,89.3489,89.5216,18189.0
2022-02-17 10:35:00,93.23,93.26,92.89,92.98,13252.0,89.4544,89.4832,89.1282,89.2146,13252.0
2022-02-17 10:40:00,92.97,93.09,92.88,93.08,12938.0,89.205,89.3201,89.1186,89.3105,12938.0
2022-02-17 10:45:00,93.07,93.12,92.83,92.85,24657.0,89.3009,89.3489,89.0706,89.0898,24657.0
2022-02-17 10:50:00,92.86,93.02,92.83,93.0,10015.0,89.0994,89.2529,89.0706,89.2338,10015.0
2022-02-17 10:55:00,93.0,93.09,92.88,92.99,16028.0,89.2338,89.3201,89.1186,89.2242,16028.0
2022-02-17 11:00:00,92.96,92.97,92.72,92.72,4747.0,89.1954,89.205,88.9651,88.9651,4747.0
2022-02-17 11:05:00,92.72,92.9,92.68,92.7,6637.0,88.9651,89.1378,88.9267,88.9459,6637.0
2022-02-17 11:10:00,92.73,92.94,92.72,92.94,10947.0,88.9747,89.1762,88.9651,89.1762,10947.0
2022-02-17 11:15:00,92.95,93.07,92.86,92.97,10562.0,89.1858,89.3009,89.0994,89.205,10562.0
2022-02-17 11:20:00,92.96,92.97,92.8,92.8,2194.0,89.1954,89.205,89.0419,89.0419,2194.0
2022-02-17 11:25:00,92.76,93.02,92.75,93.02,14617.0,89.0035,89.2529,88.9939,89.2529,14617.0
2022-02-17 11:30:00,92.96,92.99,92.83,92.83,4348.0,89.1954,89.2242,89.0706,89.0706,4348.0
2022-02-17 11:35:00,92.86,92.91,92.75,92.75,3443.0,89.0994,89.1474,88.9939,88.9939,3443.0
2022-02-17 11:40:00,92.72,92.89,92.72,92.84,5489.0,88.9651,89.1282,88.9651,89.0802,5489.0
2022-02-17 11:45:00,92.84,93.13,92.74,93.13,21150.0,89.0802,89.3585,88.9843,89.3585,21150.0
2022-02-17 11:50:00,93.12,93.19,93.04,93.08,10843.0,89.3489,89.4161,89.2721,89.3105,10843.0
2022-02-17 11:55:00,93.06,93.06,92.8,92.84,5853.0,89.2913,89.2913,89.0419,89.0802,5853.0
2022-02-17 12:00:00,92.88,92.95,92.81,92.95,8770.0,89.1186,89.1858,89.0515,89.1858,8770.0
2022-02-17 12:05:00,92.98,92.98,92.68,92.68,4696.0,89.2146,89.2146,88.9267,88.9267,4696.0
2022-02-17 12:10:00,92.67,92.67,92.52,92.6,9488.0,88.9171,88.9171,88.7732,88.85,9488.0
2022-02-17 12:15:00,92.58,92.63,92.38,92.41,10492.0,88.8308,88.8787,88.6389,88.6677,10492.0
2022-02-17 12:20:00,92.42,92.74,92.4,92.62,45486.0,88.6772,88.9843,88.6581,88.8691,45486.0
2022-02-17 12:25:00,92.61,92.86,92.61,92.84,9773.0,88.8596,89.0994,88.8596,89.0802,9773.0
2022-02-17 12:30:00,92.77,92.8,92.61,92.61,7794.0,89.0131,89.0419,88.8596,88.8596,7794.0
2022-02-17 12:35:00,92.61,92.64,92.53,92.54,6858.0,88.8596,88.8883,88.7828,88.7924,6858.0
2022-02-17 12:40:00,92.55,92.55,92.43,92.5,28599.0,88.802,88.802,88.6868,88.754,28599.0
2022-02-17 12:45:00,92.5,92.5,92.27,92.33,12633.0,88.754,88.754,88.5333,88.5909,12633.0
2022-02-17 12:50:00,92.28,92.57,92.27,92.49,15751.0,88.5429,88.8212,88.5333,88.7444,15751.0
2022-02-17 12:55:00,92.51,92.59,92.42,92.54,14702.0,88.7636,88.8404,88.6772,88.7924,14702.0
2022-02-17 13:00:00,92.53,92.61,92.41,92.42,12377.0,88.7828,88.8596,88.6677,88.6772,12377.0
2022-02-17 13:05:00,92.42,92.68,92.42,92.51,13572.0,88.6772,88.9267,88.6772,88.7636,13572.0
2022-02-17 13:10:00,92.52,92.52,92.17,92.18,35795.0,88.7732,88.7732,88.4374,88.447,35795.0
2022-02-17 13:15:00,92.17,92.21,92.01,92.03,5058.0,88.4374,88.4758,88.2839,88.303,5058.0
2022-02-17 13:20:00,92.04,92.04,91.91,91.91,9988.0,88.3126,88.3126,88.1879,88.1879,9988.0
2022-02-17 13:25:00,91.95,92.01,91.86,91.96,9728.0,88.2263,88.2839,88.1399,88.2359,9728.0
2022-02-17 13:30:00,91.98,92.13,91.94,92.05,6488.0,88.2551,88.399,88.2167,88.3222,6488.0
2022-02-17 13:35:00,92.04,92.07,92.0,92.01,8418.0,88.3126,88.3414,88.2743,88.2839,8418.0
2022-02-17 13:40:00,91.99,92.04,91.94,92.03,8326.0,88.2647,88.3126,88.2167,88.303,8326.0
2022-02-17 13:45:00,92.02,92.05,91.92,91.96,7998.0,88.2934,88.3222,88.1975,88.2359,7998.0
2022-02-17 13:50:00,91.98,92.15,91.97,92.0,10978.0,88.2551,88.4182,88.2455,88.2743,10978.0
2022-02-17 13:55:00,91.98,91.98,91.7,91.74,27625.0,88.2551,88.2551,87.9864,88.0248,27625.0
2022-02-17 14:00:00,91.71,91.85,91.69,91.8,19688.0,87.996,88.1303,87.9768,88.0824,19688.0
2022-02-17 14:05:00,91.79,91.86,91.75,91.8,22856.0,88.0728,88.1399,88.0344,88.0824,22856.0
2022-02-17 14:10:00,91.8,91.82,91.75,91.8,16082.0,88.0824,88.1015,88.0344,88.0824,16082.0
2022-02-17 14:15:00,91.81,91.81,91.66,91.68,6603.0,88.092,88.092,87.948,87.9672,6603.0
2022-02-17 14:20:00,91.68,91.75,91.42,91.45,15683.0,87.9672,88.0344,87.7177,87.7465,15683.0
2022-02-17 14:25:00,91.44,91.54,91.43,91.52,14270.0,87.7369,87.8329,87.7273,87.8137,14270.0
2022-02-17 14:30:00,91.5,91.55,91.42,91.48,18796.0,87.7945,87.8425,87.7177,87.7753,18796.0
2022-02-17 14:35:00,91.49,91.5,91.43,91.47,16348.0,87.7849,87.7945,87.7273,87.7657,16348.0
2022-02-17 14:40:00,91.47,91.57,91.43,91.55,35737.0,87.7657,87.8617,87.7273,87.8425,35737.0
2022-02-17 14:45:00,91.55,91.59,91.35,91.51,22443.0,87.8425,87.8809,87.6506,87.8041,22443.0
2022-02-17 14:50:00,91.51,91.53,91.35,91.5,13966.0,87.8041,87.8233,87.6506,87.7945,13966.0
2022-02-17 14:55:00,91.52,91.56,91.48,91.52,16480.0,87.8137,87.8521,87.7753,87.8137,16480.0
2022-02-17 15:00:00,91.53,91.8,91.52,91.7,17143.0,87.8233,88.0824,87.8137,87.9864,17143.0
2022-02-17 15:05:00,91.71,91.79,91.64,91.78,33583.0,87.996,88.0728,87.9288,88.0632,33583.0
2022-02-17 15:10:00,91.78,91.84,91.71,91.76,28057.0,88.0632,88.1207,87.996,88.044,28057.0
2022-02-17 15:15:00,91.79,91.84,91.72,91.8,21870.0,88.0728,88.1207,88.0056,88.0824,21870.0
2022-02-17 15:20:00,91.8,91.85,91.71,91.78,19682.0,88.0824,88.1303,87.996,88.0632,19682.0
2022-02-17 15:25:00,91.78,91.82,91.69,91.74,27810.0,88.0632,88.1015,87.9768,88.0248,27810.0
2022-02-17 15:30:00,91.73,91.76,91.44,91.48,27674.0,88.0152,88.044,87.7369,87.7753,27674.0
2022-02-17 15:35:00,91.49,91.76,91.49,91.7,24656.0,87.7849,88.044,87.7849,87.9864,24656.0
2022-02-17 15:40:00,91.7,91.8,91.58,91.63,47461.0,87.9864,88.0824,87.8713,87.9192,47461.0
2022-02-17 15:45:00,91.64,91.85,91.64,91.73,50094.0,87.9288,88.1303,87.9288,88.0152,50094.0
2022-02-17 15:50:00,91.73,91.95,91.5,91.78,164268.0,88.0152,88.2263,87.7945,88.0632,164268.0
2022-02-17 15:55:00,91.77,91.99,91.75,91.79,165462.0,88.0536,88.2647,88.0344,88.0728,165462.0
2022-02-18 09:30:00,91.44,92.64,91.25,92.56,126959.0,87.7369,88.8883,87.5546,88.8116,126959.0
2022-02-18 09:35:00,92.52,93.12,92.41,92.9,41619.0,88.7732,89.3489,88.6677,89.1378,41619.0
2022-02-18 09:40:00,92.93,93.01,92.63,92.93,16311.0,89.1666,89.2434,88.8787,89.1666,16311.0
2022-02-18 09:45:00,92.97,93.0,92.74,92.92,22219.0,89.205,89.2338,88.9843,89.157,22219.0
2022-02-18 09:50:00,92.95,93.72,92.91,93.72,47981.0,89.1858,89.9246,89.1474,89.9246,47981.0
2022-02-18 09:55:00,93.68,93.78,93.54,93.63,25072.0,89.8862,89.9822,89.7519,89.8382,25072.0
2022-02-18 10:00:00,93.63,93.66,93.36,93.66,22317.0,89.8382,89.867,89.5792,89.867,22317.0
2022-02-18 10:05:00,93.69,93.87,93.61,93.8,37438.0,89.8958,90.0685,89.8191,90.0014,37438.0
2022-02-18 10:10:00,93.81,93.91,93.67,93.9,12081.0,90.011,90.1069,89.8766,90.0973,12081.0
2022-02-18 10:15:00,93.93,94.21,93.91,94.06,31005.0,90.1261,90.3948,90.1069,90.2508,31005.0
2022-02-18 10:20:00,94.04,94.1,93.66,93.77,21465.0,90.2316,90.2892,89.867,89.9726,21465.0
2022-02-18 10:25:00,93.79,93.84,93.73,93.82,21234.0,89.9918,90.0397,89.9342,90.0206,21234.0
2022-02-18 10:30:00,93.81,93.82,93.62,93.8,25511.0,90.011,90.0206,89.8287,90.0014,25511.0
2022-02-18 10:35:00,93.78,93.95,93.74,93.84,20738.0,89.9822,90.1453,89.9438,90.0397,20738.0
2022-02-18 10:40:00,93.84,93.94,93.68,93.92,43599.0,90.0397,90.1357,89.8862,90.1165,43599.0
2022-02-18 10:45:00,93.93,93.93,93.4,93.49,16313.0,90.1261,90.1261,89.6176,89.7039,16313.0
2022-02-18 10:50:00,93.56,93.78,93.52,93.65,29196.0,89.7711,89.9822,89.7327,89.8574,29196.0
2022-02-18 10:55:00,93.66,93.73,93.58,93.61,22137.0,89.867,89.9342,89.7903,89.8191,22137.0
2022-02-18 11:00:00,93.61,93.61,93.1,93.1,39524.0,89.8191,89.8191,89.3297,89.3297,39524.0
2022-02-18 11:05:00,93.1,93.33,93.05,93.12,21026.0,89.3297,89.5504,89.2817,89.3489,21026.0
2022-02-18 11:10:00,93.14,93.39,93.07,93.36,19072.0,89.3681,89.608,89.3009,89.5792,19072.0
2022-02-18 11:15:00,93.39,93.53,93.31,93.5,25959.0,89.608,89.7423,89.5312,89.7135,25959.0
2022-02-18 11:20:00,93.53,93.65,93.47,93.52,15555.0,89.7423,89.8574,89.6847,89.7327,15555.0
2022-02-18 11:25:00,93.53,93.63,93.47,93.53,26205.0,89.7423,89.8382,89.6847,89.7423,26205.0
2022-02-18 11:30:00,93.54,93.68,93.45,93.56,12725.0,89.7519,89.8862,89.6655,89.7711,12725.0
2022-02-18 11:35:00,93.56,93.61,93.42,93.56,16240.0,89.7711,89.8191,89.6368,89.7711,16240.0
2022-02-18 11:40:00,93.57,93.57,93.41,93.41,13632.0,89.7807,89.7807,89.6272,89.6272,13632.0
2022-02-18 11:45:00,93.41,93.64,93.41,93.46,12355.0,89.6272,89.8478,89.6272,89.6751,12355.0
2022-02-18 11:50:00,93.47,93.47,93.24,93.25,11998.0,89.6847,89.6847,89.464,89.4736,11998.0
2022-02-18 11:55:00,93.27,93.37,93.09,93.18,16752.0,89.4928,89.5888,89.3201,89.4065,16752.0
2022-02-18 12:00:00,93.24,93.28,93.11,93.22,12151.0,89.464,89.5024,89.3393,89.4448,12151.0
2022-02-18 12:05:00,93.21,93.39,93.19,93.38,18670.0,89.4353,89.608,89.4161,89.5984,18670.0
2022-02-18 12:10:00,93.38,93.51,93.35,93.38,13607.0,89.5984,89.7231,89.5696,89.5984,13607.0
2022-02-18 12:15:00,93.39,93.66,93.28,93.48,7906.0,89.608,89.867,89.5024,89.6943,7906.0
2022-02-18 12:20:00,93.51,93.56,93.33,93.33,11992.0,89.7231,89.7711,89.5504,89.5504,11992.0
2022-02-18 12:25:00,93.35,93.43,93.18,93.2,13912.0,89.5696,89.6463,89.4065,89.4257,13912.0
2022-02-18 12:30:00,93.2,93.43,92.96,93.1,26241.0,89.4257,89.6463,89.1954,89.3297,26241.0
2022-02-18 12:35:00,93.15,93.2,92.63,92.66,11661.0,89.3777,89.4257,88.8787,88.9075,11661.0
2022-02-18 12:40:00,92.64,92.79,92.64,92.69,12870.0,88.8883,89.0323,88.8883,88.9363,12870.0
2022-02-18 12:45:00,92.67,92.75,92.51,92.64,11653.0,88.9171,88.9939,88.7636,88.8883,11653.0
2022-02-18 12:50:00,92.68,92.77,92.52,92.67,7185.0,88.9267,89.0131,88.7732,88.9171,7185.0
2022-02-18 12:55:00,92.66,92.74,92.62,92.62,10201.0,88.9075,88.9843,88.8691,88.8691,10201.0
2022-02-18 13:00:00,92.61,92.64,92.43,92.54,20759.0,88.8596,88.8883,88.6868,88.7924,20759.0
2022-02-18 13:05:00,92.55,92.57,92.4,92.56,33931.0,88.802,88.8212,88.6581,88.8116,33931.0
2022-02-18 13:10:00,92.55,92.6,92.5,92.54,12322.0,88.802,88.85,88.754,88.7924,12322.0
2022-02-18 13:15:00,92.52,92.67,92.5,92.55,21914.0,88.7732,88.9171,88.754,88.802,21914.0
2022-02-18 13:20:00,92.55,92.84,92.53,92.82,19531.0,88.802,89.0802,88.7828,89.061,19531.0
2022-02-18 13:25:00,92.84,92.86,92.68,92.72,16303.0,89.0802,89.0994,88.9267,88.9651,16303.0
2022-02-18 13:30:00,92.73,92.84,92.72,92.79,7200.0,88.9747,89.0802,88.9651,89.0323,7200.0
2022-02-18 13:35:00,92.77,92.89,92.65,92.89,12639.0,89.0131,89.1282,88.8979,89.1282,12639.0
2022-02-18 13:40:00,92.9,92.92,92.8,92.91,10382.0,89.1378,89.157,89.0419,89.1474,10382.0
2022-02-18 13:45:00,92.92,93.1,92.92,93.09,7393.0,89.157,89.3297,89.157,89.3201,7393.0
2022-02-18 13:50:00,93.07,93.29,93.07,93.23,8027.0,89.3009,89.512,89.3009,89.4544,8027.0
2022-02-18 13:55:00,93.19,93.21,93.11,93.13,9179.0,89.4161,89.4353,89.3393,89.3585,9179.0
2022-02-18 14:00:00,93.15,93.32,93.1,93.16,10463.0,89.3777,89.5408,89.3297,89.3873,10463.0
2022-02-18 14:05:00,93.19,93.23,93.02,93.15,13986.0,89.4161,89.4544,89.2529,89.3777,13986.0
2022-02-18 14:10:00,93.15,93.22,93.13,93.17,21690.0,89.3777,89.4448,89.3585,89.3969,21690.0
2022-02-18 14:15:00,93.2,93.33,93.15,93.19,39419.0,89.4257,89.5504,89.3777,89.4161,39419.0
2022-02-18 14:20:00,93.19,93.35,93.13,93.31,12376.0,89.4161,89.5696,89.3585,89.5312,12376.0
2022-02-18 14:25:00,93.33,93.55,93.27,93.5,15548.0,89.5504,89.7615,89.4928,89.7135,15548.0
2022-02-18 14:30:00,93.51,93.74,93.51,93.63,15064.0,89.7231,89.9438,89.7231,89.8382,15064.0
2022-02-18 14:35:00,93.6,93.62,93.43,93.46,24370.0,89.8095,89.8287,89.6463,89.6751,24370.0
2022-02-18 14:40:00,93.5,93.54,93.41,93.42,31625.0,89.7135,89.7519,89.6272,89.6368,31625.0
2022-02-18 14:45:00,93.42,93.56,93.41,93.46,15080.0,89.6368,89.7711,89.6272,89.6751,15080.0
2022-02-18 14:50:00,93.44,93.92,93.43,93.92,28555.0,89.6559,90.1165,89.6463,90.1165,28555.0
2022-02-18 14:55:00,93.92,94.0,93.68,93.81,19818.0,90.1165,90.1933,89.8862,90.011,19818.0
2022-02-18 15:00:00,93.82,94.03,93.71,93.79,18133.0,90.0206,90.222,89.915,89.9918,18133.0
2022-02-18 15:05:00,93.8,93.86,93.57,93.69,27395.0,90.0014,90.0589,89.7807,89.8958,27395.0
2022-02-18 15:10:00,93.72,93.86,93.63,93.7,43224.0,89.9246,90.0589,89.8382,89.9054,43224.0
2022-02-18 15:15:00,93.73,93.78,93.38,93.42,40662.0,89.9342,89.9822,89.5984,89.6368,40662.0
2022-02-18 15:20:00,93.42,93.49,93.32,93.36,16845.0,89.6368,89.7039,89.5408,89.5792,16845.0
2022-02-18 15:25:00,93.36,93.42,93.27,93.29,22260.0,89.5792,89.6368,89.4928,89.512,22260.0
2022-02-18 15:30:00,93.26,93.27,93.07,93.17,37605.0,89.4832,89.4928,89.3009,89.3969,37605.0
2022-02-18 15:35:00,93.17,93.24,93.02,93.09,39774.0,89.3969,89.464,89.2529,89.3201,39774.0
2022-02-18 15:40:00,93.1,93.41,93.06,93.33,41177.0,89.3297,89.6272,89.2913,89.5504,41177.0
2022-02-18 15:45:00,93.34,93.53,93.23,93.44,50407.0,89.56,89.7423,89.4544,89.6559,50407.0
2022-02-18 15:50:00,93.43,93.5,93.24,93.4,95351.0,89.6463,89.7135,89.464,89.6176,95351.0
2022-02-18 15:55:00,93.4,93.54,93.38,93.47,207989.0,89.6176,89.7519,89.5984,89.6847,207989.0
2022-02-22 09:30:00,93.32,93.65,92.14,92.56,73523.0,89.5408,89.8574,88.4086,88.8116,73523.0
2022-02-22 09:35:00,92.56,93.1,92.36,92.9,21585.0,88.8116,89.3297,88.6197,89.1378,21585.0
2022-02-22 09:40:00,92.87,93.81,92.75,93.78,15342.0,89.109,90.011,88.9939,89.9822,15342.0
2022-02-22 09:45:00,93.77,94.2,93.69,94.13,22240.0,89.9726,90.3852,89.8958,90.318,22240.0
2022-02-22 09:50:00,94.16,94.56,94.07,94.52,24587.0,90.3468,90.7306,90.2604,90.6922,24587.0
2022-02-22 09:55:00,94.52,94.56,94.11,94.43,18294.0,90.6922,90.7306,90.2988,90.6058,18294.0
2022-02-22 10:00:00,94.37,94.61,94.13,94.6,19586.0,90.5483,90.7786,90.318,90.769,19586.0
2022-02-22 10:05:00,94.65,94.77,94.43,94.59,27998.0,90.8169,90.9321,90.6058,90.7594,27998.0
2022-02-22 10:10:00,94.61,95.14,94.53,95.0,25862.0,90.7786,91.2871,90.7018,91.1528,25862.0
2022-02-22 10:15:00,95.0,95.24,94.99,95.21,16466.0,91.1528,91.383,91.1432,91.3543,16466.0
2022-02-22 10:20:00,95.19,95.51,95.11,95.11,18609.0,91.3351,91.6421,91.2583,91.2583,18609.0
2022-02-22 10:25:00,95.18,95.39,95.09,95.34,19364.0,91.3255,91.527,91.2391,91.479,19364.0
2022-02-22 10:30:00,95.38,95.38,95.1,95.24,18565.0,91.5174,91.5174,91.2487,91.383,18565.0
2022-02-22 10:35:00,95.23,95.35,95.15,95.18,17534.0,91.3735,91.4886,91.2967,91.3255,17534.0
2022-02-22 10:40:00,95.17,95.23,94.91,95.15,50584.0,91.3159,91.3735,91.0664,91.2967,50584.0
2022-02-22 10:45:00,95.11,95.16,94.7,94.87,9435.0,91.2583,91.3063,90.8649,91.028,9435.0
2022-02-22 10:50:00,94.86,94.86,94.55,94.64,20288.0,91.0184,91.0184,90.721,90.8073,20288.0
2022-02-22 10:55:00,94.55,94.55,94.21,94.33,15284.0,90.721,90.721,90.3948,90.5099,15284.0
2022-02-22 11:00:00,94.32,94.55,94.32,94.42,11027.0,90.5003,90.721,90.5003,90.5963,11027.0
2022-02-22 11:05:00,94.4,94.51,94.06,94.08,10901.0,90.5771,90.6826,90.2508,90.27,10901.0
2022-02-22 11:10:00,94.06,94.19,93.92,93.93,11174.0,90.2508,90.3756,90.1165,90.1261,11174.0
2022-02-22 11:15:00,93.98,94.03,93.78,94.0,13376.0,90.1741,90.222,89.9822,90.1933,13376.0
2022-02-22 11:20:00,93.98,94.07,93.86,94.03,11842.0,90.1741,90.2604,90.0589,90.222,11842.0
2022-02-22 11:25:00,94.02,94.24,93.83,93.86,12801.0,90.2125,90.4235,90.0301,90.0589,12801.0
2022-02-22 11:30:00,93.83,94.02,93.8,94.02,9268.0,90.0301,90.2125,90.0014,90.2125,9268.0
2022-02-22 11:35:00,94.02,94.04,93.82,93.92,4533.0,90.2125,90.2316,90.0206,90.1165,4533.0
2022-02-22 11:40:00,93.89,94.01,93.89,93.92,7544.0,90.0877,90.2029,90.0877,90.1165,7544.0
2022-02-22 11:45:00,93.92,93.92,93.68,93.84,10735.0,90.1165,90.1165,89.8862,90.0397,10735.0
2022-02-22 11:50:00,93.84,94.02,93.75,93.86,19895.0,90.0397,90.2125,89.9534,90.0589,19895.0
2022-02-22 11:55:00,93.83,94.12,93.81,94.12,12645.0,90.0301,90.3084,90.011,90.3084,12645.0
2022-02-22 12:00:00,94.07,94.3,93.98,94.21,47962.0,90.2604,90.4811,90.1741,90.3948,47962.0
2022-02-22 12:05:00,94.24,94.35,94.2,94.32,11547.0,90.4235,90.5291,90.3852,90.5003,11547.0
2022-02-22 12:10:00,94.32,94.32,93.8,93.8,12037.0,90.5003,90.5003,90.0014,90.0014,12037.0
2022-02-22 12:15:00,93.77,93.89,93.73,93.85,31235.0,89.9726,90.0877,89.9342,90.0493,31235.0
2022-02-22 12:20:00,93.84,93.89,93.49,93.5,11928.0,90.0397,90.0877,89.7039,89.7135,11928.0
2022-02-22 12:25:00,93.5,93.54,93.4,93.42,11152.0,89.7135,89.7519,89.6176,89.6368,11152.0
2022-02-22 12:30:00,93.44,93.53,93.15,93.23,13392.0,89.6559,89.7423,89.3777,89.4544,13392.0
2022-02-22 12:35:00,93.23,93.42,93.23,93.28,16513.0,89.4544,89.6368,89.4544,89.5024,16513.0
2022-02-22 12:40:00,93.25,93.31,93.1,93.22,10531.0,89.4736,89.5312,89.3297,89.4448,10531.0
2022-02-22 12:45:00,93.22,93.3,93.04,93.1,7593.0,89.4448,89.5216,89.2721,89.3297,7593.0
2022-02-22 12:50:00,93.09,93.35,93.06,93.21,9821.0,89.3201,89.5696,89.2913,89.4353,9821.0
2022-02-22 12:55:00,93.22,93.32,93.13,93.14,7239.0,89.4448,89.5408,89.3585,89.3681,7239.0
2022-02-22 13:00:00,93.23,93.24,93.03,93.23,12200.0,89.4544,89.464,89.2625,89.4544,12200.0
2022-02-22 13:05:00,93.23,93.36,93.21,93.29,7073.0,89.4544,89.5792,89.4353,89.512,7073.0
2022-02-22 13:10:00,93.29,93.42,93.22,93.23,10408.0,89.512,89.6368,89.4448,89.4544,10408.0
2022-02-22 13:15:00,93.23,93.25,92.78,92.78,17658.0,89.4544,89.4736,89.0227,89.0227,17658.0
2022-02-22 13:20:00,92.75,92.84,92.67,92.77,14548.0,88.9939,89.0802,88.9171,89.0131,14548.0
2022-02-22 13:25:00,92.78,92.99,92.77,92.94,22847.0,89.0227,89.2242,89.0131,89.1762,22847.0
2022-02-22 13:30:00,92.92,93.19,92.85,93.12,8706.0,89.157,89.4161,89.0898,89.3489,8706.0
2022-02-22 13:35:00,93.09,93.13,92.94,92.94,10346.0,89.3201,89.3585,89.1762,89.1762,10346.0
2022-02-22 13:40:00,92.97,93.08,92.66,92.73,11948.0,89.205,89.3105,88.9075,88.9747,11948.0
2022-02-22 13:45:00,92.7,92.94,92.7,92.81,11522.0,88.9459,89.1762,88.9459,89.0515,11522.0
2022-02-22 13:50:00,92.8,92.85,92.6,92.62,8368.0,89.0419,89.0898,88.85,88.8691,8368.0
2022-02-22 13:55:00,92.58,92.8,92.54,92.8,15596.0,88.8308,89.0419,88.7924,89.0419,15596.0
2022-02-22 14:00:00,92.77,92.77,92.43,92.51,11407.0,89.0131,89.0131,88.6868,88.7636,11407.0
2022-02-22 14:05:00,92.52,92.54,92.29,92.36,15351.0,88.7732,88.7924,88.5525,88.6197,15351.0
2022-02-22 14:10:00,92.4,92.65,92.31,92.62,33607.0,88.6581,88.8979,88.5717,88.8691,33607.0
2022-02-22 14:15:00,92.62,92.75,92.58,92.63,20994.0,88.8691,88.9939,88.8308,88.8787,20994.0
2022-02-22 14:20:00,92.68,92.76,92.2,92.29,14595.0,88.9267,89.0035,88.4662,88.5525,14595.0
2022-02-22 14:25:00,92.37,92.86,92.3,92.61,18282.0,88.6293,89.0994,88.5621,88.8596,18282.0
2022-02-22 14:30:00,92.62,92.92,92.41,92.55,17408.0,88.8691,89.157,88.6677,88.802,17408.0
2022-02-22 14:35:00,92.61,92.76,92.44,92.5,14013.0,88.8596,89.0035,88.6964,88.754,14013.0
2022-02-22 14:40:00,92.51,92.62,92.23,92.33,12190.0,88.7636,88.8691,88.4949,88.5909,12190.0
2022-02-22 14:45:00,92.32,92.87,92.16,92.87,15012.0,88.5813,89.109,88.4278,89.109,15012.0
2022-02-22 14:50:00,92.94,93.32,92.86,93.26,20718.0,89.1762,89.5408,89.0994,89.4832,20718.0
2022-02-22 14:55:00,93.26,93.63,93.23,93.48,23126.0,89.4832,89.8382,89.4544,89.6943,23126.0
2022-02-22 15:00:00,93.52,93.8,93.5,93.78,11630.0,89.7327,90.0014,89.7135,89.9822,11630.0
2022-02-22 15:05:00,93.76,93.84,93.43,93.43,10019.0,89.963,90.0397,89.6463,89.6463,10019.0
2022-02-22 15:10:00,93.46,93.72,93.44,93.44,18422.0,89.6751,89.9246,89.6559,89.6559,18422.0
2022-02-22 15:15:00,93.48,93.69,93.37,93.47,30417.0,89.6943,89.8958,89.5888,89.6847,30417.0
2022-02-22 15:20:00,93.45,93.64,93.04,93.04,20546.0,89.6655,89.8478,89.2721,89.2721,20546.0
2022-02-22 15:25:00,93.02,93.21,93.02,93.03,45625.0,89.2529,89.4353,89.2529,89.2625,45625.0
2022-02-22 15:30:00,93.02,93.12,92.75,93.09,38360.0,89.2529,89.3489,88.9939,89.3201,38360.0
2022-02-22 15:35:00,93.08,93.17,92.84,93.0,34755.0,89.3105,89.3969,89.0802,89.2338,34755.0
2022-02-22 15:40:00,93.02,93.08,92.62,92.7,43688.0,89.2529,89.3105,88.8691,88.9459,43688.0
2022-02-22 15:45:00,92.68,92.73,92.38,92.43,65260.0,88.9267,88.9747,88.6389,88.6868,65260.0
2022-02-22 15:50:00,92.43,92.43,91.93,91.97,98623.0,88.6868,88.6868,88.2071,88.2455,98623.0
2022-02-22 15:55:00,91.96,92.27,91.9,92.24,201196.0,88.2359,88.5333,88.1783,88.5045,201196.0
2022-02-23 09:30:00,89.04,89.53,88.27,88.44,168750.0,85.4341,85.9043,84.6953,84.8584,168750.0
2022-02-23 09:35:00,88.47,88.97,88.1,88.94,108171.0,84.8872,85.367,84.5322,85.3382,108171.0
2022-02-23 09:40:00,88.94,89.08,88.49,89.01,84678.0,85.3382,85.4725,84.9064,85.4053,84678.0
2022-02-23 09:45:00,89.04,89.38,88.69,89.27,91917.0,85.4341,85.7604,85.0983,85.6548,91917.0
2022-02-23 09:50:00,89.27,89.29,88.7,88.75,66948.0,85.6548,85.674,85.1079,85.1559,66948.0
2022-02-23 09:55:00,88.73,89.36,88.57,89.25,46788.0,85.1367,85.7412,84.9832,85.6356,46788.0
2022-02-23 10:00:00,89.23,89.24,88.72,88.86,47824.0,85.6164,85.626,85.1271,85.2614,47824.0
2022-02-23 10:05:00,88.84,88.87,88.09,88.12,48441.0,85.2422,85.271,84.5226,84.5514,48441.0
2022-02-23 10:10:00,88.09,88.26,88.0,88.17,48405.0,84.5226,84.6857,84.4362,84.5994,48405.0
2022-02-23 10:15:00,88.15,88.42,87.86,88.16,33081.0,84.5802,84.8392,84.3019,84.5898,33081.0
2022-02-23 10:20:00,88.11,88.26,87.85,87.89,28524.0,84.5418,84.6857,84.2923,84.3307,28524.0
2022-02-23 10:25:00,87.89,88.02,87.74,87.93,22940.0,84.3307,84.4554,84.1868,84.3691,22940.0
2022-02-23 10:30:00,87.9,88.22,87.72,88.07,18896.0,84.3403,84.6473,84.1676,84.5034,18896.0
2022-02-23 10:35:00,88.08,88.3,87.67,87.67,42640.0,84.513,84.7241,84.1196,84.1196,42640.0
2022-02-23 10:40:00,87.66,87.67,87.38,87.47,44342.0,84.11,84.1196,83.8414,83.9277,44342.0
2022-02-23 10:45:00,87.43,87.71,87.34,87.48,35037.0,83.8893,84.158,83.803,83.9373,35037.0
2022-02-23 10:50:00,87.48,87.55,87.27,87.4,21284.0,83.9373,84.0045,83.7358,83.8605,21284.0
2022-02-23 10:55:00,87.43,87.54,87.22,87.26,40759.0,83.8893,83.9949,83.6878,83.7262,40759.0
2022-02-23 11:00:00,87.26,87.26,86.86,86.9,39682.0,83.7262,83.7262,83.3424,83.3808,39682.0
2022-02-23 11:05:00,86.92,86.93,86.7,86.7,31818.0,83.4,83.4096,83.1889,83.1889,31818.0
2022-02-23 11:10:00,86.68,86.84,86.53,86.76,49745.0,83.1697,83.3232,83.0258,83.2465,49745.0
2022-02-23 11:15:00,86.77,86.97,86.59,86.71,50611.0,83.2561,83.448,83.0833,83.1985,50611.0
2022-02-23 11:20:00,86.72,86.91,86.64,86.82,28488.0,83.2081,83.3904,83.1313,83.304,28488.0
2022-02-23 11:25:00,86.81,88.13,86.81,87.73,236408.0,83.2944,84.561,83.2944,84.1772,236408.0
2022-02-23 11:30:00,87.78,88.18,87.67,87.68,217044.0,84.2252,84.609,84.1196,84.1292,217044.0
2022-02-23 11:35:00,87.69,88.18,87.66,87.98,197477.0,84.1388,84.609,84.11,84.4171,197477.0
2022-02-23 11:40:00,87.96,88.05,87.67,87.83,40115.0,84.3979,84.4842,84.1196,84.2731,40115.0
2022-02-23 11:45:00,87.83,88.78,87.75,88.78,84353.0,84.2731,85.1847,84.1964,85.1847,84353.0
2022-02-23 11:50:00,88.77,90.16,88.68,89.66,86352.0,85.1751,86.5088,85.0887,86.029,86352.0
2022-02-23 11:55:00,89.67,89.72,89.13,89.23,71341.0,86.0386,86.0866,85.5205,85.6164,71341.0
2022-02-23 12:00:00,89.29,89.44,89.15,89.32,40886.0,85.674,85.8179,85.5397,85.7028,40886.0
2022-02-23 12:05:00,89.35,89.65,89.3,89.63,62408.0,85.7316,86.0194,85.6836,86.0002,62408.0
2022-02-23 12:10:00,89.63,89.84,89.62,89.64,21481.0,86.0002,86.2017,85.9906,86.0098,21481.0
2022-02-23 12:15:00,89.63,89.8,89.48,89.62,29523.0,86.0002,86.1634,85.8563,85.9906,29523.0
2022-02-23 12:20:00,89.62,90.31,89.56,90.03,51290.0,85.9906,86.6527,85.9331,86.384,51290.0
2022-02-23 12:25:00,89.95,90.06,89.54,89.71,32723.0,86.3073,86.4128,85.9139,86.077,32723.0
2022-02-23 12:30:00,89.69,89.86,89.58,89.6,54449.0,86.0578,86.2209,85.9523,85.9714,54449.0
2022-02-23 12:35:00,89.55,89.61,89.19,89.25,16859.0,85.9235,85.981,85.5781,85.6356,16859.0
2022-02-23 12:40:00,89.25,89.6,89.22,89.59,27424.0,85.6356,85.9714,85.6068,85.9619,27424.0
2022-02-23 12:45:00,89.54,89.57,89.22,89.25,24181.0,85.9139,85.9427,85.6068,85.6356,24181.0
2022-02-23 12:50:00,89.28,89.28,88.81,88.93,23972.0,85.6644,85.6644,85.2134,85.3286,23972.0
2022-02-23 12:55:00,88.9,89.08,88.84,89.03,14469.0,85.2998,85.4725,85.2422,85.4245,14469.0
2022-02-23 13:00:00,89.06,89.07,88.88,88.92,16539.0,85.4533,85.4629,85.2806,85.319,16539.0
2022-02-23 13:05:00,88.93,88.98,88.59,88.64,19942.0,85.3286,85.3766,85.0024,85.0503,19942.0
2022-02-23 13:10:00,88.59,88.64,88.38,88.52,17784.0,85.0024,85.0503,84.8009,84.9352,17784.0
2022-02-23 13:15:00,88.52,88.79,88.41,88.74,22719.0,84.9352,85.1943,84.8296,85.1463,22719.0
2022-02-23 13:20:00,88.74,88.87,88.44,88.47,15674.0,85.1463,85.271,84.8584,84.8872,15674.0
2022-02-23 13:25:00,88.48,88.65,88.41,88.46,10427.0,84.8968,85.0599,84.8296,84.8776,10427.0
2022-02-23 13:30:00,88.54,88.6,88.41,88.49,38286.0,84.9544,85.0119,84.8296,84.9064,38286.0
2022-02-23 13:35:00,88.5,88.91,88.48,88.91,13286.0,84.916,85.3094,84.8968,85.3094,13286.0
2022-02-23 13:40:00,88.88,88.88,88.46,88.51,19073.0,85.2806,85.2806,84.8776,84.9256,19073.0
2022-02-23 13:45:00,88.51,88.91,88.49,88.91,33179.0,84.9256,85.3094,84.9064,85.3094,33179.0
2022-02-23 13:50:00,88.91,88.91,88.59,88.64,12013.0,85.3094,85.3094,85.0024,85.0503,12013.0
2022-02-23 13:55:00,88.56,88.73,88.54,88.73,31405.0,84.9736,85.1367,84.9544,85.1367,31405.0
2022-02-23 14:00:00,88.73,88.85,88.37,88.44,36946.0,85.1367,85.2518,84.7913,84.8584,36946.0
2022-02-23 14:05:00,88.46,88.65,88.42,88.64,16624.0,84.8776,85.0599,84.8392,85.0503,16624.0
2022-02-23 14:10:00,88.65,88.76,88.45,88.53,29344.0,85.0599,85.1655,84.868,84.9448,29344.0
2022-02-23 14:15:00,88.53,88.64,88.32,88.56,24160.0,84.9448,85.0503,84.7433,84.9736,24160.0
2022-02-23 14:20:00,88.58,88.62,88.01,88.05,26994.0,84.9928,85.0311,84.4458,84.4842,26994.0
2022-02-23 14:25:00,88.07,88.17,87.84,87.91,16753.0,84.5034,84.5994,84.2827,84.3499,16753.0
2022-02-23 14:30:00,87.89,88.12,87.88,88.11,23300.0,84.3307,84.5514,84.3211,84.5418,23300.0
2022-02-23 14:35:00,88.1,88.24,87.96,87.98,17335.0,84.5322,84.6665,84.3979,84.4171,17335.0
2022-02-23 14:40:00,87.97,88.04,87.87,87.91,16804.0,84.4075,84.4746,84.3115,84.3499,16804.0
2022-02-23 14:45:00,87.88,88.06,87.82,87.95,39503.0,84.3211,84.4938,84.2635,84.3883,39503.0
2022-02-23 14:50:00,87.94,87.94,87.7,87.81,28412.0,84.3787,84.3787,84.1484,84.2539,28412.0
2022-02-23 14:55:00,87.82,88.07,87.76,87.87,14257.0,84.2635,84.5034,84.206,84.3115,14257.0
2022-02-23 15:00:00,87.84,87.96,87.66,87.71,24684.0,84.2827,84.3979,84.11,84.158,24684.0
2022-02-23 15:05:00,87.73,87.82,87.61,87.62,31614.0,84.1772,84.2635,84.062,84.0716,31614.0
2022-02-23 15:10:00,87.63,87.78,87.6,87.73,27023.0,84.0812,84.2252,84.0524,84.1772,27023.0
2022-02-23 15:15:00,87.75,88.08,87.65,87.93,32126.0,84.1964,84.513,84.1004,84.3691,32126.0
2022-02-23 15:20:00,87.93,87.96,87.77,87.92,17269.0,84.3691,84.3979,84.2156,84.3595,17269.0
2022-02-23 15:25:00,87.94,88.24,87.85,88.24,24831.0,84.3787,84.6665,84.2923,84.6665,24831.0
2022-02-23 15:30:00,88.2,88.32,88.11,88.31,40632.0,84.6281,84.7433,84.5418,84.7337,40632.0
2022-02-23 15:35:00,88.32,88.51,88.3,88.33,34521.0,84.7433,84.9256,84.7241,84.7529,34521.0
2022-02-23 15:40:00,88.35,88.43,88.14,88.16,50354.0,84.7721,84.8488,84.5706,84.5898,50354.0
2022-02-23 15:45:00,88.14,88.31,88.06,88.11,84352.0,84.5706,84.7337,84.4938,84.5418,84352.0
2022-02-23 15:50:00,88.12,88.17,87.92,88.0,84513.0,84.5514,84.5994,84.3595,84.4362,84513.0
2022-02-23 15:55:00,87.98,88.1,87.85,88.01,170495.0,84.4171,84.5322,84.2923,84.4458,170495.0
2022-02-24 09:30:00,86.87,87.39,86.15,87.39,165192.0,83.352,83.8509,82.6612,83.8509,165192.0
2022-02-24 09:35:00,87.42,87.89,87.17,87.32,21329.0,83.8797,84.3307,83.6399,83.7838,21329.0
2022-02-24 09:40:00,87.26,87.4,86.69,86.94,45541.0,83.7262,83.8605,83.1793,83.4192,45541.0
2022-02-24 09:45:00,86.88,88.01,86.47,88.01,37010.0,83.3616,84.4458,82.9682,84.4458,37010.0
2022-02-24 09:50:00,88.08,88.2,87.55,87.67,47443.0,84.513,84.6281,84.0045,84.1196,47443.0
2022-02-24 09:55:00,87.73,87.89,87.4,87.6,48683.0,84.1772,84.3307,83.8605,84.0524,48683.0
2022-02-24 10:00:00,87.57,87.58,87.06,87.07,79516.0,84.0237,84.0333,83.5343,83.5439,79516.0
2022-02-24 10:05:00,87.1,87.61,87.06,87.58,34511.0,83.5727,84.062,83.5343,84.0333,34511.0
2022-02-24 10:10:00,87.56,88.26,87.42,88.13,32011.0,84.0141,84.6857,83.8797,84.561,32011.0
2022-02-24 10:15:00,88.09,88.71,87.99,88.49,17576.0,84.5226,85.1175,84.4267,84.9064,17576.0
2022-02-24 10:20:00,88.45,88.69,87.52,87.63,29293.0,84.868,85.0983,83.9757,84.0812,29293.0
2022-02-24 10:25:00,87.69,87.74,87.15,87.51,23303.0,84.1388,84.1868,83.6207,83.9661,23303.0
2022-02-24 10:30:00,87.54,88.03,87.34,87.95,19092.0,83.9949,84.465,83.803,84.3883,19092.0
2022-02-24 10:35:00,87.98,87.99,87.22,87.64,24044.0,84.4171,84.4267,83.6878,84.0908,24044.0
2022-02-24 10:40:00,87.68,87.68,87.23,87.23,19493.0,84.1292,84.1292,83.6974,83.6974,19493.0
2022-02-24 10:45:00,87.32,87.78,87.29,87.74,25154.0,83.7838,84.2252,83.755,84.1868,25154.0
2022-02-24 10:50:00,87.71,87.78,87.2,87.56,21809.0,84.158,84.2252,83.6686,84.0141,21809.0
2022-02-24 10:55:00,87.6,87.96,87.6,87.64,15270.0,84.0524,84.3979,84.0524,84.0908,15270.0
2022-02-24 11:00:00,87.63,87.73,87.21,87.42,23150.0,84.0812,84.1772,83.6782,83.8797,23150.0
2022-02-24 11:05:00,87.42,88.03,87.36,88.01,6492.0,83.8797,84.465,83.8222,84.4458,6492.0
2022-02-24 11:10:00,87.96,88.19,87.77,88.07,21146.0,84.3979,84.6186,84.2156,84.5034,21146.0
2022-02-24 11:15:00,88.07,88.11,87.82,87.92,28975.0,84.5034,84.5418,84.2635,84.3595,28975.0
2022-02-24 11:20:00,88.0,88.0,87.57,87.57,17562.0,84.4362,84.4362,84.0237,84.0237,17562.0
2022-02-24 11:25:00,87.57,87.66,87.43,87.44,9838.0,84.0237,84.11,83.8893,83.8989,9838.0
2022-02-24 11:30:00,87.45,87.77,87.35,87.77,16660.0,83.9085,84.2156,83.8126,84.2156,16660.0
2022-02-24 11:35:00,87.79,87.84,87.48,87.63,9563.0,84.2347,84.2827,83.9373,84.0812,9563.0
2022-02-24 11:40:00,87.59,87.69,87.46,87.53,45015.0,84.0428,84.1388,83.9181,83.9853,45015.0
2022-02-24 11:45:00,87.54,87.57,87.31,87.57,11911.0,83.9949,84.0237,83.7742,84.0237,11911.0
2022-02-24 11:50:00,87.63,88.01,87.59,88.0,5706.0,84.0812,84.4458,84.0428,84.4362,5706.0
2022-02-24 11:55:00,87.97,88.18,87.97,88.05,13048.0,84.4075,84.609,84.4075,84.4842,13048.0
2022-02-24 12:00:00,88.05,88.25,88.04,88.24,9521.0,84.4842,84.6761,84.4746,84.6665,9521.0
2022-02-24 12:05:00,88.25,88.3,88.0,88.02,13388.0,84.6761,84.7241,84.4362,84.4554,13388.0
2022-02-24 12:10:00,87.95,88.01,87.55,87.61,13697.0,84.3883,84.4458,84.0045,84.062,13697.0
2022-02-24 12:15:00,87.57,87.75,87.5,87.68,13063.0,84.0237,84.1964,83.9565,84.1292,13063.0
2022-02-24 12:20:00,87.67,87.71,87.31,87.38,18559.0,84.1196,84.158,83.7742,83.8414,18559.0
2022-02-24 12:25:00,87.39,87.69,87.35,87.59,17160.0,83.8509,84.1388,83.8126,84.0428,17160.0
2022-02-24 12:30:00,87.64,87.81,87.44,87.55,20146.0,84.0908,84.2539,83.8989,84.0045,20146.0
2022-02-24 12:35:00,87.51,87.87,87.51,87.85,19533.0,83.9661,84.3115,83.9661,84.2923,19533.0
2022-02-24 12:40:00,87.95,88.13,87.88,87.96,20474.0,84.3883,84.561,84.3211,84.3979,20474.0
2022-02-24 12:45:00,87.97,88.07,87.86,87.92,7749.0,84.4075,84.5034,84.3019,84.3595,7749.0
2022-02-24 12:50:00,87.91,88.02,87.71,87.92,7156.0,84.3499,84.4554,84.158,84.3595,7156.0
2022-02-24 12:55:00,87.92,88.06,87.73,87.73,8807.0,84.3595,84.4938,84.1772,84.1772,8807.0
2022-02-24 13:00:00,87.68,87.69,87.52,87.57,9273.0,84.1292,84.1388,83.9757,84.0237,9273.0
2022-02-24 13:05:00,87.61,87.83,87.6,87.79,13234.0,84.062,84.2731,84.0524,84.2347,13234.0
2022-02-24 13:10:00,87.77,88.0,87.7,87.93,15473.0,84.2156,84.4362,84.1484,84.3691,15473.0
2022-02-24 13:15:00,87.93,87.96,87.67,87.9,10380.0,84.3691,84.3979,84.1196,84.3403,10380.0
2022-02-24 13:20:00,87.86,87.88,87.7,87.75,14070.0,84.3019,84.3211,84.1484,84.1964,14070.0
2022-02-24 13:25:00,87.75,87.84,87.6,87.69,19223.0,84.1964,84.2827,84.0524,84.1388,19223.0
2022-02-24 13:30:00,87.68,88.13,87.68,88.01,16111.0,84.1292,84.561,84.1292,84.4458,16111.0
2022-02-24 13:35:00,88.0,88.45,87.98,88.45,7742.0,84.4362,84.868,84.4171,84.868,7742.0
2022-02-24 13:40:00,88.47,88.52,88.05,88.05,12901.0,84.8872,84.9352,84.4842,84.4842,12901.0
2022-02-24 13:45:00,88.01,88.67,87.88,88.67,49769.0,84.4458,85.0791,84.3211,85.0791,49769.0
2022-02-24 13:50:00,88.7,88.7,88.33,88.42,24459.0,85.1079,85.1079,84.7529,84.8392,24459.0
2022-02-24 13:55:00,88.45,88.48,88.14,88.23,9702.0,84.868,84.8968,84.5706,84.6569,9702.0
2022-02-24 14:00:00,88.3,88.37,88.06,88.37,11871.0,84.7241,84.7913,84.4938,84.7913,11871.0
2022-02-24 14:05:00,88.45,88.57,88.13,88.13,18443.0,84.868,84.9832,84.561,84.561,18443.0
2022-02-24 14:10:00,88.18,88.74,88.18,88.61,23424.0,84.609,85.1463,84.609,85.0215,23424.0
2022-02-24 14:15:00,88.61,88.85,88.59,88.8,39269.0,85.0215,85.2518,85.0024,85.2038,39269.0
2022-02-24 14:20:00,88.82,89.02,88.8,88.96,19019.0,85.223,85.4149,85.2038,85.3574,19019.0
2022-02-24 14:25:00,89.06,89.06,88.84,88.95,9664.0,85.4533,85.4533,85.2422,85.3478,9664.0
2022-02-24 14:30:00,88.98,89.55,88.95,89.53,9821.0,85.3766,85.9235,85.3478,85.9043,9821.0
2022-02-24 14:35:00,89.53,89.85,89.53,89.85,13038.0,85.9043,86.2113,85.9043,86.2113,13038.0
2022-02-24 14:40:00,89.81,89.87,89.5,89.52,10292.0,86.1729,86.2305,85.8755,85.8947,10292.0
2022-02-24 14:45:00,89.52,89.71,89.43,89.68,9781.0,85.8947,86.077,85.8083,86.0482,9781.0
2022-02-24 14:50:00,89.69,89.78,89.5,89.76,11649.0,86.0578,86.1442,85.8755,86.125,11649.0
2022-02-24 14:55:00,89.75,89.77,89.51,89.77,16153.0,86.1154,86.1346,85.8851,86.1346,16153.0
2022-02-24 15:00:00,89.76,90.14,89.66,90.12,17061.0,86.125,86.4896,86.029,86.4704,17061.0
2022-02-24 15:05:00,90.13,90.15,89.99,90.0,18678.0,86.48,86.4992,86.3457,86.3553,18678.0
2022-02-24 15:10:00,89.98,90.05,89.91,90.03,15624.0,86.3361,86.4032,86.2689,86.384,15624.0
2022-02-24 15:15:00,90.04,90.21,89.88,90.13,21255.0,86.3936,86.5567,86.2401,86.48,21255.0
2022-02-24 15:20:00,90.15,90.17,89.77,89.8,50820.0,86.4992,86.5184,86.1346,86.1634,50820.0
2022-02-24 15:25:00,89.8,89.94,89.66,89.75,53346.0,86.1634,86.2977,86.029,86.1154,53346.0
2022-02-24 15:30:00,89.76,90.18,89.76,90.16,88313.0,86.125,86.528,86.125,86.5088,88313.0
2022-02-24 15:35:00,90.17,90.68,90.06,90.63,56839.0,86.5184,87.0077,86.4128,86.9597,56839.0
2022-02-24 15:40:00,90.66,90.77,90.44,90.45,30043.0,86.9885,87.0941,86.7774,86.787,30043.0
2022-02-24 15:45:00,90.43,90.65,90.21,90.27,40252.0,86.7678,86.9789,86.5567,86.6143,40252.0
2022-02-24 15:50:00,90.34,90.75,90.18,90.66,86069.0,86.6815,87.0749,86.528,86.9885,86069.0
2022-02-24 15:55:00,90.64,90.79,90.45,90.63,279732.0,86.9693,87.1133,86.787,86.9597,279732.0
2022-02-25 09:30:00,91.18,91.27,90.21,91.17,41722.0,87.4875,87.5738,86.5567,87.4779,41722.0
2022-02-25 09:35:00,91.08,91.12,90.72,90.72,27670.0,87.3915,87.4299,87.0461,87.0461,27670.0
2022-02-25 09:40:00,90.7,90.81,89.8,90.11,18323.0,87.0269,87.1324,86.1634,86.4608,18323.0
2022-02-25 09:45:00,90.13,90.4,90.0,90.36,17334.0,86.48,86.7391,86.3553,86.7007,17334.0
2022-02-25 09:50:00,90.36,90.52,90.11,90.25,16479.0,86.7007,86.8542,86.4608,86.5951,16479.0
2022-02-25 09:55:00,90.21,90.43,89.94,89.94,12363.0,86.5567,86.7678,86.2977,86.2977,12363.0
2022-02-25 10:00:00,89.98,90.11,89.76,89.88,9859.0,86.3361,86.4608,86.125,86.2401,9859.0
2022-02-25 10:05:00,89.86,90.41,89.86,90.28,8339.0,86.2209,86.7486,86.2209,86.6239,8339.0
2022-02-25 10:10:00,90.24,90.48,90.13,90.45,12497.0,86.5855,86.8158,86.48,86.787,12497.0
2022-02-25 10:15:00,90.43,90.73,90.21,90.7,12353.0,86.7678,87.0557,86.5567,87.0269,12353.0
2022-02-25 10:20:00,90.72,90.96,90.59,90.96,7227.0,87.0461,87.2764,86.9214,87.2764,7227.0
2022-02-25 10:25:00,90.95,91.3,90.9,91.16,9300.0,87.2668,87.6026,87.2188,87.4683,9300.0
2022-02-25 10:30:00,91.16,91.39,91.16,91.25,20293.0,87.4683,87.689,87.4683,87.5546,20293.0
2022-02-25 10:35:00,91.25,91.27,90.76,91.1,38256.0,87.5546,87.5738,87.0845,87.4107,38256.0
2022-02-25 10:40:00,91.1,91.41,91.01,91.38,73080.0,87.4107,87.7081,87.3243,87.6794,73080.0
2022-02-25 10:45:00,91.39,91.69,91.29,91.61,12430.0,87.689,87.9768,87.593,87.9001,12430.0
2022-02-25 10:50:00,91.62,91.62,91.25,91.55,27899.0,87.9096,87.9096,87.5546,87.8425,27899.0
2022-02-25 10:55:00,91.54,91.75,91.44,91.51,16675.0,87.8329,88.0344,87.7369,87.8041,16675.0
2022-02-25 11:00:00,91.48,91.51,91.27,91.49,7800.0,87.7753,87.8041,87.5738,87.7849,7800.0
2022-02-25 11:05:00,91.43,91.52,91.22,91.49,8476.0,87.7273,87.8137,87.5258,87.7849,8476.0
2022-02-25 11:10:00,91.5,92.02,91.44,91.93,12981.0,87.7945,88.2934,87.7369,88.2071,12981.0
2022-02-25 11:15:00,91.92,92.02,91.74,92.0,14671.0,88.1975,88.2934,88.0248,88.2743,14671.0
2022-02-25 11:20:00,92.0,92.05,91.87,91.9,10658.0,88.2743,88.3222,88.1495,88.1783,10658.0
2022-02-25 11:25:00,91.97,92.0,91.72,91.72,10591.0,88.2455,88.2743,88.0056,88.0056,10591.0
2022-02-25 11:30:00,91.73,91.89,91.66,91.82,8629.0,88.0152,88.1687,87.948,88.1015,8629.0
2022-02-25 11:35:00,91.85,91.95,91.72,91.78,10187.0,88.1303,88.2263,88.0056,88.0632,10187.0
2022-02-25 11:40:00,91.75,91.8,91.61,91.71,14575.0,88.0344,88.0824,87.9001,87.996,14575.0
2022-02-25 11:45:00,91.73,91.8,91.67,91.76,17931.0,88.0152,88.0824,87.9576,88.044,17931.0
2022-02-25 11:50:00,91.76,91.83,91.7,91.78,15689.0,88.044,88.1111,87.9864,88.0632,15689.0
2022-02-25 11:55:00,91.78,92.01,91.77,91.95,19314.0,88.0632,88.2839,88.0536,88.2263,19314.0
2022-02-25 12:00:00,91.97,92.03,91.9,91.93,23434.0,88.2455,88.303,88.1783,88.2071,23434.0
2022-02-25 12:05:00,91.97,91.97,91.68,91.68,7270.0,88.2455,88.2455,87.9672,87.9672,7270.0
2022-02-25 12:10:00,91.69,91.83,91.68,91.7,11698.0,87.9768,88.1111,87.9672,87.9864,11698.0
2022-02-25 12:15:00,91.69,91.9,91.66,91.89,5817.0,87.9768,88.1783,87.948,88.1687,5817.0
2022-02-25 12:20:00,91.87,91.87,91.68,91.75,8012.0,88.1495,88.1495,87.9672,88.0344,8012.0
2022-02-25 12:25:00,91.78,91.93,91.75,91.93,7295.0,88.0632,88.2071,88.0344,88.2071,7295.0
2022-02-25 12:30:00,91.94,92.08,91.89,92.07,31082.0,88.2167,88.351,88.1687,88.3414,31082.0
2022-02-25 12:35:00,92.12,92.4,92.12,92.28,21118.0,88.3894,88.6581,88.3894,88.5429,21118.0
2022-02-25 12:40:00,92.3,92.32,92.17,92.28,16025.0,88.5621,88.5813,88.4374,88.5429,16025.0
2022-02-25 12:45:00,92.29,92.31,92.18,92.19,16398.0,88.5525,88.5717,88.447,88.4566,16398.0
2022-02-25 12:50:00,92.18,92.18,92.02,92.02,8496.0,88.447,88.447,88.2934,88.2934,8496.0
2022-02-25 12:55:00,91.97,92.22,91.86,92.18,10672.0,88.2455,88.4853,88.1399,88.447,10672.0
2022-02-25 13:00:00,92.21,92.31,92.2,92.26,39903.0,88.4758,88.5717,88.4662,88.5237,39903.0
2022-02-25 13:05:00,92.25,92.28,91.98,91.98,13257.0,88.5141,88.5429,88.2551,88.2551,13257.0
2022-02-25 13:10:00,92.01,92.08,91.8,91.98,12631.0,88.2839,88.351,88.0824,88.2551,12631.0
2022-02-25 13:15:00,92.0,92.23,91.94,92.23,12398.0,88.2743,88.4949,88.2167,88.4949,12398.0
2022-02-25 13:20:00,92.21,92.4,92.18,92.4,9368.0,88.4758,88.6581,88.447,88.6581,9368.0
2022-02-25 13:25:00,92.48,92.51,92.4,92.46,13294.0,88.7348,88.7636,88.6581,88.7156,13294.0
2022-02-25 13:30:00,92.48,92.51,92.45,92.48,14328.0,88.7348,88.7636,88.706,88.7348,14328.0
2022-02-25 13:35:00,92.47,92.5,92.39,92.48,14764.0,88.7252,88.754,88.6485,88.7348,14764.0
2022-02-25 13:40:00,92.5,92.9,92.49,92.9,27805.0,88.754,89.1378,88.7444,89.1378,27805.0
2022-02-25 13:45:00,92.89,92.96,92.66,92.68,13518.0,89.1282,89.1954,88.9075,88.9267,13518.0
2022-02-25 13:50:00,92.67,92.74,92.61,92.61,19557.0,88.9171,88.9843,88.8596,88.8596,19557.0
2022-02-25 13:55:00,92.6,92.6,92.32,92.37,25355.0,88.85,88.85,88.5813,88.6293,25355.0
2022-02-25 14:00:00,92.41,92.65,92.21,92.62,22710.0,88.6677,88.8979,88.4758,88.8691,22710.0
2022-02-25 14:05:00,92.58,92.66,92.41,92.41,9773.0,88.8308,88.9075,88.6677,88.6677,9773.0
2022-02-25 14:10:00,92.46,92.54,92.28,92.48,8234.0,88.7156,88.7924,88.5429,88.7348,8234.0
2022-02-25 14:15:00,92.5,92.58,92.49,92.5,5137.0,88.754,88.8308,88.7444,88.754,5137.0
2022-02-25 14:20:00,92.47,92.73,92.47,92.73,9553.0,88.7252,88.9747,88.7252,88.9747,9553.0
2022-02-25 14:25:00,92.73,92.74,92.6,92.63,10671.0,88.9747,88.9843,88.85,88.8787,10671.0
2022-02-25 14:30:00,92.65,92.8,92.35,92.38,11928.0,88.8979,89.0419,88.6101,88.6389,11928.0
2022-02-25 14:35:00,92.42,92.54,92.38,92.42,9802.0,88.6772,88.7924,88.6389,88.6772,9802.0
2022-02-25 14:40:00,92.42,92.64,92.42,92.55,11243.0,88.6772,88.8883,88.6772,88.802,11243.0
2022-02-25 14:45:00,92.58,92.61,92.51,92.51,9822.0,88.8308,88.8596,88.7636,88.7636,9822.0
2022-02-25 14:50:00,92.52,92.53,92.22,92.32,13192.0,88.7732,88.7828,88.4853,88.5813,13192.0
2022-02-25 14:55:00,92.38,92.62,92.36,92.37,8845.0,88.6389,88.8691,88.6197,88.6293,8845.0
2022-02-25 15:00:00,92.38,92.45,92.29,92.4,8880.0,88.6389,88.706,88.5525,88.6581,8880.0
2022-02-25 15:05:00,92.39,92.66,92.39,92.58,11230.0,88.6485,88.9075,88.6485,88.8308,11230.0
2022-02-25 15:10:00,92.6,92.61,92.45,92.6,14414.0,88.85,88.8596,88.706,88.85,14414.0
2022-02-25 15:15:00,92.61,92.84,92.57,92.76,12255.0,88.8596,89.0802,88.8212,89.0035,12255.0
2022-02-25 15:20:00,92.78,92.91,92.7,92.83,16968.0,89.0227,89.1474,88.9459,89.0706,16968.0
2022-02-25 15:25:00,92.83,92.84,92.67,92.71,17541.0,89.0706,89.0802,88.9171,88.9555,17541.0
2022-02-25 15:30:00,92.73,92.79,92.61,92.61,22759.0,88.9747,89.0323,88.8596,88.8596,22759.0
2022-02-25 15:35:00,92.57,92.6,92.43,92.54,15783.0,88.8212,88.85,88.6868,88.7924,15783.0
2022-02-25 15:40:00,92.53,92.71,92.47,92.62,26540.0,88.7828,88.9555,88.7252,88.8691,26540.0
2022-02-25 15:45:00,92.61,92.62,92.41,92.46,49047.0,88.8596,88.8691,88.6677,88.7156,49047.0
2022-02-25 15:50:00,92.48,92.83,92.46,92.64,82817.0,88.7348,89.0706,88.7156,88.8883,82817.0
2022-02-25 15:55:00,92.63,92.76,92.52,92.74,146555.0,88.8787,89.0035,88.7732,88.9843,146555.0
2022-02-28 09:30:00,91.15,91.56,90.35,90.59,54910.0,87.4587,87.8521,86.6911,86.9214,54910.0
2022-02-28 09:35:00,90.66,91.06,90.4,90.53,26081.0,86.9885,87.3723,86.7391,86.8638,26081.0
2022-02-28 09:40:00,90.53,90.92,90.46,90.84,26859.0,86.8638,87.238,86.7966,87.1612,26859.0
2022-02-28 09:45:00,90.76,90.88,90.5,90.69,22179.0,87.0845,87.1996,86.835,87.0173,22179.0
2022-02-28 09:50:00,90.66,90.95,90.47,90.78,15821.0,86.9885,87.2668,86.8062,87.1037,15821.0
2022-02-28 09:55:00,90.81,91.4,90.81,91.35,24843.0,87.1324,87.6986,87.1324,87.6506,24843.0
2022-02-28 10:00:00,91.32,91.4,90.63,90.66,14885.0,87.6218,87.6986,86.9597,86.9885,14885.0
2022-02-28 10:05:00,90.67,90.93,90.51,90.81,13443.0,86.9981,87.2476,86.8446,87.1324,13443.0
2022-02-28 10:10:00,90.85,90.86,90.51,90.61,15714.0,87.1708,87.1804,86.8446,86.9405,15714.0
2022-02-28 10:15:00,90.66,90.68,90.42,90.56,39287.0,86.9885,87.0077,86.7582,86.8926,39287.0
2022-02-28 10:20:00,90.56,90.92,90.54,90.89,9141.0,86.8926,87.238,86.8734,87.2092,9141.0
2022-02-28 10:25:00,90.89,90.92,90.68,90.79,18191.0,87.2092,87.238,87.0077,87.1133,18191.0
2022-02-28 10:30:00,90.79,90.85,90.49,90.5,25561.0,87.1133,87.1708,86.8254,86.835,25561.0
2022-02-28 10:35:00,90.44,91.03,90.44,91.03,28659.0,86.7774,87.3435,86.7774,87.3435,28659.0
2022-02-28 10:40:00,91.02,91.09,90.96,91.09,16115.0,87.3339,87.4011,87.2764,87.4011,16115.0
2022-02-28 10:45:00,91.12,91.28,91.04,91.19,9724.0,87.4299,87.5834,87.3531,87.4971,9724.0
2022-02-28 10:50:00,91.16,91.39,91.1,91.27,11790.0,87.4683,87.689,87.4107,87.5738,11790.0
2022-02-28 10:55:00,91.29,91.36,91.12,91.18,16931.0,87.593,87.6602,87.4299,87.4875,16931.0
2022-02-28 11:00:00,91.18,91.47,90.99,91.43,41905.0,87.4875,87.7657,87.3052,87.7273,41905.0
2022-02-28 11:05:00,91.43,91.45,91.27,91.37,11425.0,87.7273,87.7465,87.5738,87.6698,11425.0
2022-02-28 11:10:00,91.36,91.46,91.17,91.31,12516.0,87.6602,87.7561,87.4779,87.6122,12516.0
2022-02-28 11:15:00,91.33,91.65,91.24,91.54,10788.0,87.6314,87.9384,87.545,87.8329,10788.0
2022-02-28 11:20:00,91.57,91.81,91.57,91.78,8100.0,87.8617,88.092,87.8617,88.0632,8100.0
2022-02-28 11:25:00,91.8,91.87,91.69,91.82,17216.0,88.0824,88.1495,87.9768,88.1015,17216.0
2022-02-28 11:30:00,91.8,91.97,91.76,91.76,10291.0,88.0824,88.2455,88.044,88.044,10291.0
2022-02-28 11:35:00,91.7,91.82,91.62,91.64,8353.0,87.9864,88.1015,87.9096,87.9288,8353.0
2022-02-28 11:40:00,91.64,91.64,91.48,91.61,10828.0,87.9288,87.9288,87.7753,87.9001,10828.0
2022-02-28 11:45:00,91.64,91.64,91.32,91.43,13644.0,87.9288,87.9288,87.6218,87.7273,13644.0
2022-02-28 11:50:00,91.47,91.47,91.3,91.31,8060.0,87.7657,87.7657,87.6026,87.6122,8060.0
2022-02-28 11:55:00,91.34,91.54,91.34,91.54,11044.0,87.641,87.8329,87.641,87.8329,11044.0
2022-02-28 12:00:00,91.51,91.68,91.5,91.62,16526.0,87.8041,87.9672,87.7945,87.9096,16526.0
2022-02-28 12:05:00,91.6,91.6,91.08,91.13,12901.0,87.8905,87.8905,87.3915,87.4395,12901.0
2022-02-28 12:10:00,91.11,91.11,90.92,91.08,13838.0,87.4203,87.4203,87.238,87.3915,13838.0
2022-02-28 12:15:00,91.09,91.16,90.95,91.08,9575.0,87.4011,87.4683,87.2668,87.3915,9575.0
2022-02-28 12:20:00,91.09,91.15,90.8,90.81,12222.0,87.4011,87.4587,87.1229,87.1324,12222.0
2022-02-28 12:25:00,90.83,90.98,90.81,90.88,9982.0,87.1516,87.2956,87.1324,87.1996,9982.0
2022-02-28 12:30:00,90.86,91.08,90.81,90.86,17367.0,87.1804,87.3915,87.1324,87.1804,17367.0
2022-02-28 12:35:00,90.88,90.92,90.65,90.72,12593.0,87.1996,87.238,86.9789,87.0461,12593.0
2022-02-28 12:40:00,90.7,90.73,90.51,90.51,16958.0,87.0269,87.0557,86.8446,86.8446,16958.0
2022-02-28 12:45:00,90.5,90.66,90.39,90.66,28850.0,86.835,86.9885,86.7295,86.9885,28850.0
2022-02-28 12:50:00,90.65,90.69,90.54,90.65,8278.0,86.9789,87.0173,86.8734,86.9789,8278.0
2022-02-28 12:55:00,90.67,90.8,90.62,90.8,19160.0,86.9981,87.1229,86.9501,87.1229,19160.0
2022-02-28 13:00:00,90.79,91.08,90.79,90.97,33939.0,87.1133,87.3915,87.1133,87.286,33939.0
2022-02-28 13:05:00,90.94,91.2,90.91,91.15,30432.0,87.2572,87.5067,87.2284,87.4587,30432.0
2022-02-28 13:10:00,91.13,91.22,91.09,91.09,20417.0,87.4395,87.5258,87.4011,87.4011,20417.0
2022-02-28 13:15:00,91.11,91.12,90.77,90.83,26087.0,87.4203,87.4299,87.0941,87.1516,26087.0
2022-02-28 13:20:00,90.78,90.81,90.67,90.68,21832.0,87.1037,87.1324,86.9981,87.0077,21832.0
2022-02-28 13:25:00,90.67,91.03,90.67,90.92,15283.0,86.9981,87.3435,86.9981,87.238,15283.0
2022-02-28 13:30:00,90.92,91.04,90.78,90.97,15724.0,87.238,87.3531,87.1037,87.286,15724.0
2022-02-28 13:35:00,91.0,91.05,90.84,90.96,11850.0,87.3148,87.3627,87.1612,87.2764,11850.0
2022-02-28 13:40:00,90.93,90.94,90.73,90.77,15823.0,87.2476,87.2572,87.0557,87.0941,15823.0
2022-02-28 13:45:00,90.78,90.92,90.72,90.92,13364.0,87.1037,87.238,87.0461,87.238,13364.0
2022-02-28 13:50:00,90.92,91.23,90.92,91.2,18681.0,87.238,87.5354,87.238,87.5067,18681.0
2022-02-28 13:55:00,91.21,91.36,91.04,91.19,14747.0,87.5162,87.6602,87.3531,87.4971,14747.0
2022-02-28 14:00:00,91.17,91.17,90.51,90.57,12900.0,87.4779,87.4779,86.8446,86.9022,12900.0
2022-02-28 14:05:00,90.58,90.6,90.32,90.33,20168.0,86.9118,86.931,86.6623,86.6719,20168.0
2022-02-28 14:10:00,90.3,90.34,90.23,90.34,11387.0,86.6431,86.6815,86.5759,86.6815,11387.0
2022-02-28 14:15:00,90.34,90.71,90.34,90.71,19808.0,86.6815,87.0365,86.6815,87.0365,19808.0
2022-02-28 14:20:00,90.73,90.73,90.29,90.33,9921.0,87.0557,87.0557,86.6335,86.6719,9921.0
2022-02-28 14:25:00,90.32,90.49,90.26,90.36,10175.0,86.6623,86.8254,86.6047,86.7007,10175.0
2022-02-28 14:30:00,90.4,90.5,90.26,90.38,13539.0,86.7391,86.835,86.6047,86.7199,13539.0
2022-02-28 14:35:00,90.4,90.66,90.39,90.46,10173.0,86.7391,86.9885,86.7295,86.7966,10173.0
2022-02-28 14:40:00,90.53,90.8,90.44,90.73,13440.0,86.8638,87.1229,86.7774,87.0557,13440.0
2022-02-28 14:45:00,90.74,90.76,90.61,90.69,12342.0,87.0653,87.0845,86.9405,87.0173,12342.0
2022-02-28 14:50:00,90.68,90.7,90.55,90.65,8476.0,87.0077,87.0269,86.883,86.9789,8476.0
2022-02-28 14:55:00,90.64,90.88,90.62,90.85,16650.0,86.9693,87.1996,86.9501,87.1708,16650.0
2022-02-28 15:00:00,90.83,90.86,90.66,90.66,12970.0,87.1516,87.1804,86.9885,86.9885,12970.0
2022-02-28 15:05:00,90.68,90.73,90.36,90.62,16510.0,87.0077,87.0557,86.7007,86.9501,16510.0
2022-02-28 15:10:00,90.59,90.59,90.22,90.32,19491.0,86.9214,86.9214,86.5663,86.6623,19491.0
2022-02-28 15:15:00,90.34,90.58,90.3,90.54,10948.0,86.6815,86.9118,86.6431,86.8734,10948.0
2022-02-28 15:20:00,90.55,90.83,90.55,90.73,12422.0,86.883,87.1516,86.883,87.0557,12422.0
2022-02-28 15:25:00,90.7,90.81,90.59,90.68,17771.0,87.0269,87.1324,86.9214,87.0077,17771.0
2022-02-28 15:30:00,90.62,90.72,90.46,90.53,19816.0,86.9501,87.0461,86.7966,86.8638,19816.0
2022-02-28 15:35:00,90.54,90.55,90.29,90.35,26738.0,86.8734,86.883,86.6335,86.6911,26738.0
2022-02-28 15:40:00,90.39,90.85,90.38,90.79,27924.0,86.7295,87.1708,86.7199,87.1133,27924.0
2022-02-28 15:45:00,90.81,91.1,90.81,91.05,35716.0,87.1324,87.4107,87.1324,87.3627,35716.0
2022-02-28 15:50:00,91.05,91.28,90.88,91.13,66615.0,87.3627,87.5834,87.1996,87.4395,66615.0
2022-02-28 15:55:00,91.19,91.49,91.15,91.38,168372.0,87.4971,87.7849,87.4587,87.6794,168372.0
2022-03-01 09:30:00,91.0,91.92,90.66,91.07,26424.0,87.3148,88.1975,86.9885,87.3819,26424.0
2022-03-01 09:35:00,91.31,91.32,90.45,90.45,9636.0,87.6122,87.6218,86.787,86.787,9636.0
2022-03-01 09:40:00,90.48,90.48,89.36,89.6,14455.0,86.8158,86.8158,85.7412,85.9714,14455.0
2022-03-01 09:45:00,89.82,89.91,89.3,89.76,11303.0,86.1825,86.2689,85.6836,86.125,11303.0
2022-03-01 09:50:00,89.84,89.88,89.43,89.87,13366.0,86.2017,86.2401,85.8083,86.2305,13366.0
2022-03-01 09:55:00,89.92,89.94,89.59,89.83,33049.0,86.2785,86.2977,85.9619,86.1921,33049.0
2022-03-01 10:00:00,89.87,90.28,89.82,90.02,15073.0,86.2305,86.6239,86.1825,86.3744,15073.0
2022-03-01 10:05:00,90.03,90.2,89.84,90.06,12732.0,86.384,86.5472,86.2017,86.4128,12732.0
2022-03-01 10:10:00,90.03,90.42,89.73,90.36,17599.0,86.384,86.7582,86.0962,86.7007,17599.0
2022-03-01 10:15:00,90.35,90.7,90.32,90.57,16678.0,86.6911,87.0269,86.6623,86.9022,16678.0
2022-03-01 10:20:00,90.61,90.9,90.46,90.5,12969.0,86.9405,87.2188,86.7966,86.835,12969.0
2022-03-01 10:25:00,90.52,90.61,90.39,90.58,10163.0,86.8542,86.9405,86.7295,86.9118,10163.0
2022-03-01 10:30:00,90.59,90.61,90.27,90.29,24890.0,86.9214,86.9405,86.6143,86.6335,24890.0
2022-03-01 10:35:00,90.28,90.42,90.14,90.18,56489.0,86.6239,86.7582,86.4896,86.528,56489.0
2022-03-01 10:40:00,90.16,90.17,89.72,89.9,11468.0,86.5088,86.5184,86.0866,86.2593,11468.0
2022-03-01 10:45:00,89.82,90.13,89.71,90.13,9801.0,86.1825,86.48,86.077,86.48,9801.0
2022-03-01 10:50:00,90.14,90.24,89.94,90.17,9869.0,86.4896,86.5855,86.2977,86.5184,9869.0
2022-03-01 10:55:00,90.13,90.21,89.98,90.06,7728.0,86.48,86.5567,86.3361,86.4128,7728.0
2022-03-01 11:00:00,90.06,90.38,90.03,90.36,15287.0,86.4128,86.7199,86.384,86.7007,15287.0
2022-03-01 11:05:00,90.36,90.5,90.19,90.34,14160.0,86.7007,86.835,86.5376,86.6815,14160.0
2022-03-01 11:10:00,90.36,90.71,90.28,90.67,12316.0,86.7007,87.0365,86.6239,86.9981,12316.0
2022-03-01 11:15:00,90.67,90.67,90.46,90.54,10119.0,86.9981,86.9981,86.7966,86.8734,10119.0
2022-03-01 11:20:00,90.51,90.83,90.46,90.71,11520.0,86.8446,87.1516,86.7966,87.0365,11520.0
2022-03-01 11:25:00,90.69,90.73,90.49,90.56,14739.0,87.0173,87.0557,86.8254,86.8926,14739.0
2022-03-01 11:30:00,90.56,90.57,90.05,90.06,10965.0,86.8926,86.9022,86.4032,86.4128,10965.0
2022-03-01 11:35:00,90.09,90.16,89.97,90.06,8739.0,86.4416,86.5088,86.3265,86.4128,8739.0
2022-03-01 11:40:00,90.07,90.28,90.07,90.2,10243.0,86.4224,86.6239,86.4224,86.5472,10243.0
2022-03-01 11:45:00,90.23,90.23,89.77,89.95,10038.0,86.5759,86.5759,86.1346,86.3073,10038.0
2022-03-01 11:50:00,89.95,89.95,89.74,89.78,19908.0,86.3073,86.3073,86.1058,86.1442,19908.0
2022-03-01 11:55:00,89.79,89.81,89.56,89.64,22629.0,86.1538,86.1729,85.9331,86.0098,22629.0
2022-03-01 12:00:00,89.61,89.7,89.37,89.49,34763.0,85.981,86.0674,85.7508,85.8659,34763.0
2022-03-01 12:05:00,89.49,89.59,89.25,89.32,17420.0,85.8659,85.9619,85.6356,85.7028,17420.0
2022-03-01 12:10:00,89.32,89.73,89.28,89.7,18177.0,85.7028,86.0962,85.6644,86.0674,18177.0
2022-03-01 12:15:00,89.69,89.89,89.56,89.81,11622.0,86.0578,86.2497,85.9331,86.1729,11622.0
2022-03-01 12:20:00,89.84,89.87,89.43,89.48,9430.0,86.2017,86.2305,85.8083,85.8563,9430.0
2022-03-01 12:25:00,89.45,89.59,89.39,89.56,8438.0,85.8275,85.9619,85.77,85.9331,8438.0
2022-03-01 12:30:00,89.52,89.68,89.39,89.59,7652.0,85.8947,86.0482,85.77,85.9619,7652.0
2022-03-01 12:35:00,89.59,89.61,89.44,89.48,10097.0,85.9619,85.981,85.8179,85.8563,10097.0
2022-03-01 12:40:00,89.48,89.83,89.48,89.8,8348.0,85.8563,86.1921,85.8563,86.1634,8348.0
2022-03-01 12:45:00,89.81,90.05,89.7,90.03,6672.0,86.1729,86.4032,86.0674,86.384,6672.0
2022-03-01 12:50:00,90.06,90.19,90.05,90.13,11948.0,86.4128,86.5376,86.4032,86.48,11948.0
2022-03-01 12:55:00,90.13,90.13,89.88,89.99,11931.0,86.48,86.48,86.2401,86.3457,11931.0
2022-03-01 13:00:00,89.95,90.11,89.85,89.91,14956.0,86.3073,86.4608,86.2113,86.2689,14956.0
2022-03-01 13:05:00,89.91,89.96,89.75,89.89,12537.0,86.2689,86.3169,86.1154,86.2497,12537.0
2022-03-01 13:10:00,89.86,89.86,89.61,89.68,23022.0,86.2209,86.2209,85.981,86.0482,23022.0
2022-03-01 13:15:00,89.68,89.77,89.6,89.74,23146.0,86.0482,86.1346,85.9714,86.1058,23146.0
2022-03-01 13:20:00,89.74,89.91,89.69,89.69,14113.0,86.1058,86.2689,86.0578,86.0578,14113.0
2022-03-01 13:25:00,89.74,89.84,89.67,89.7,22087.0,86.1058,86.2017,86.0386,86.0674,22087.0
2022-03-01 13:30:00,89.7,89.85,89.62,89.7,25760.0,86.0674,86.2113,85.9906,86.0674,25760.0
2022-03-01 13:35:00,89.72,90.04,89.67,90.03,16843.0,86.0866,86.3936,86.0386,86.384,16843.0
2022-03-01 13:40:00,90.05,90.08,89.81,89.87,9819.0,86.4032,86.432,86.1729,86.2305,9819.0
2022-03-01 13:45:00,89.83,90.02,89.61,89.76,36413.0,86.1921,86.3744,85.981,86.125,36413.0
2022-03-01 13:50:00,89.77,89.94,89.68,89.89,22121.0,86.1346,86.2977,86.0482,86.2497,22121.0
2022-03-01 13:55:00,89.93,90.03,89.79,89.83,19365.0,86.2881,86.384,86.1538,86.1921,19365.0
2022-03-01 14:00:00,89.85,89.99,89.69,89.94,13412.0,86.2113,86.3457,86.0578,86.2977,13412.0
2022-03-01 14:05:00,89.95,90.0,89.8,89.86,13891.0,86.3073,86.3553,86.1634,86.2209,13891.0
2022-03-01 14:10:00,89.83,89.87,89.66,89.77,14037.0,86.1921,86.2305,86.029,86.1346,14037.0
2022-03-01 14:15:00,89.77,90.01,89.51,90.0,22371.0,86.1346,86.3648,85.8851,86.3553,22371.0
2022-03-01 14:20:00,90.01,90.19,89.89,90.15,16688.0,86.3648,86.5376,86.2497,86.4992,16688.0
2022-03-01 14:25:00,90.13,90.23,89.98,90.05,14198.0,86.48,86.5759,86.3361,86.4032,14198.0
2022-03-01 14:30:00,90.04,90.12,89.94,90.01,8806.0,86.3936,86.4704,86.2977,86.3648,8806.0
2022-03-01 14:35:00,90.02,90.36,90.02,90.34,14821.0,86.3744,86.7007,86.3744,86.6815,14821.0
2022-03-01 14:40:00,90.33,90.43,90.27,90.34,16089.0,86.6719,86.7678,86.6143,86.6815,16089.0
2022-03-01 14:45:00,90.29,90.31,89.89,89.89,12082.0,86.6335,86.6527,86.2497,86.2497,12082.0
2022-03-01 14:50:00,89.88,89.88,89.71,89.79,24875.0,86.2401,86.2401,86.077,86.1538,24875.0
2022-03-01 14:55:00,89.78,89.89,89.68,89.76,20737.0,86.1442,86.2497,86.0482,86.125,20737.0
2022-03-01 15:00:00,89.74,90.1,89.65,89.96,30657.0,86.1058,86.4512,86.0194,86.3169,30657.0
2022-03-01 15:05:00,89.99,90.14,89.94,90.03,56889.0,86.3457,86.4896,86.2977,86.384,56889.0
2022-03-01 15:10:00,90.04,90.05,89.69,89.81,20024.0,86.3936,86.4032,86.0578,86.1729,20024.0
2022-03-01 15:15:00,89.82,89.82,89.52,89.56,32629.0,86.1825,86.1825,85.8947,85.9331,32629.0
2022-03-01 15:20:00,89.56,89.64,89.16,89.33,52387.0,85.9331,86.0098,85.5493,85.7124,52387.0
2022-03-01 15:25:00,89.33,89.37,89.16,89.16,19886.0,85.7124,85.7508,85.5493,85.5493,19886.0
2022-03-01 15:30:00,89.15,89.61,89.02,89.57,51646.0,85.5397,85.981,85.4149,85.9427,51646.0
2022-03-01 15:35:00,89.55,89.71,89.5,89.54,51801.0,85.9235,86.077,85.8755,85.9139,51801.0
2022-03-01 15:40:00,89.49,89.53,89.17,89.23,32441.0,85.8659,85.9043,85.5589,85.6164,32441.0
2022-03-01 15:45:00,89.22,89.31,89.05,89.08,48495.0,85.6068,85.6932,85.4437,85.4725,48495.0
2022-03-01 15:50:00,89.06,89.49,88.96,89.47,86976.0,85.4533,85.8659,85.3574,85.8467,86976.0
2022-03-01 15:55:00,89.45,89.77,89.31,89.54,140164.0,85.8275,86.1346,85.6932,85.9139,140164.0
2022-03-02 09:30:00,95.16,96.91,94.6,96.78,181676.0,91.3063,92.9854,90.769,92.8607,181676.0
2022-03-02 09:35:00,96.72,96.99,96.38,96.8,98941.0,92.8031,93.0622,92.4769,92.8799,98941.0
2022-03-02 09:40:00,96.83,96.96,96.22,96.95,79028.0,92.9087,93.0334,92.3234,93.0238,79028.0
2022-03-02 09:45:00,96.95,97.61,96.66,96.67,136058.0,93.0238,93.6571,92.7455,92.7551,136058.0
2022-03-02 09:50:00,96.67,96.76,96.0,96.27,67009.0,92.7551,92.8415,92.1123,92.3713,67009.0
2022-03-02 09:55:00,96.25,96.57,96.05,96.12,63122.0,92.3521,92.6592,92.1602,92.2274,63122.0
2022-03-02 10:00:00,96.04,96.4,95.3,95.57,74692.0,92.1506,92.4961,91.4406,91.6997,74692.0
2022-03-02 10:05:00,95.59,95.6,94.81,95.04,101401.0,91.7189,91.7285,90.9705,91.1911,101401.0
2022-03-02 10:10:00,95.04,95.1,94.58,94.63,68864.0,91.1911,91.2487,90.7498,90.7977,68864.0
2022-03-02 10:15:00,94.58,94.69,94.4,94.66,64380.0,90.7498,90.8553,90.5771,90.8265,64380.0
2022-03-02 10:20:00,94.65,94.91,94.07,94.35,51143.0,90.8169,91.0664,90.2604,90.5291,51143.0
2022-03-02 10:25:00,94.34,95.76,94.31,95.51,94273.0,90.5195,91.882,90.4907,91.6421,94273.0
2022-03-02 10:30:00,95.51,95.72,94.88,94.96,38145.0,91.6421,91.8436,91.0376,91.1144,38145.0
2022-03-02 10:35:00,94.94,95.89,94.89,95.69,29146.0,91.0952,92.0067,91.0472,91.8148,29146.0
2022-03-02 10:40:00,95.68,96.05,95.63,95.83,41144.0,91.8052,92.1602,91.7573,91.9492,41144.0
2022-03-02 10:45:00,95.89,96.36,95.57,96.34,98879.0,92.0067,92.4577,91.6997,92.4385,98879.0
2022-03-02 10:50:00,96.38,96.48,95.73,95.86,35625.0,92.4769,92.5728,91.8532,91.9779,35625.0
2022-03-02 10:55:00,95.93,96.1,95.71,95.88,43759.0,92.0451,92.2082,91.834,91.9971,43759.0
2022-03-02 11:00:00,95.8,96.33,95.5,96.15,41775.0,91.9204,92.4289,91.6325,92.2562,41775.0
2022-03-02 11:05:00,96.27,96.77,96.07,96.59,16278.0,92.3713,92.8511,92.1794,92.6784,16278.0
2022-03-02 11:10:00,96.64,96.98,96.41,96.88,59662.0,92.7263,93.0526,92.5057,92.9566,59662.0
2022-03-02 11:15:00,96.84,96.98,96.3,96.39,34307.0,92.9182,93.0526,92.4001,92.4865,34307.0
2022-03-02 11:20:00,96.45,96.47,96.23,96.37,18635.0,92.544,92.5632,92.333,92.4673,18635.0
2022-03-02 11:25:00,96.35,96.71,96.21,96.41,18481.0,92.4481,92.7935,92.3138,92.5057,18481.0
2022-03-02 11:30:00,96.47,96.73,96.37,96.64,61572.0,92.5632,92.8127,92.4673,92.7263,61572.0
2022-03-02 11:35:00,96.68,96.9,96.5,96.75,39362.0,92.7647,92.9758,92.592,92.8319,39362.0
2022-03-02 11:40:00,96.77,96.93,96.66,96.73,60666.0,92.8511,93.0046,92.7455,92.8127,60666.0
2022-03-02 11:45:00,96.74,96.92,96.71,96.76,21445.0,92.8223,92.995,92.7935,92.8415,21445.0
2022-03-02 11:50:00,96.78,96.78,96.25,96.37,17078.0,92.8607,92.8607,92.3521,92.4673,17078.0
2022-03-02 11:55:00,96.39,96.74,96.39,96.52,19013.0,92.4865,92.8223,92.4865,92.6112,19013.0
2022-03-02 12:00:00,96.3,96.34,95.97,96.09,23189.0,92.4001,92.4385,92.0835,92.1986,23189.0
2022-03-02 12:05:00,96.06,96.35,95.96,96.31,15892.0,92.1698,92.4481,92.0739,92.4097,15892.0
2022-03-02 12:10:00,96.3,96.74,96.3,96.6,31910.0,92.4001,92.8223,92.4001,92.688,31910.0
2022-03-02 12:15:00,96.62,96.67,96.19,96.19,10684.0,92.7072,92.7551,92.2946,92.2946,10684.0
2022-03-02 12:20:00,96.15,96.27,96.06,96.22,14164.0,92.2562,92.3713,92.1698,92.3234,14164.0
2022-03-02 12:25:00,96.22,96.39,96.19,96.23,13101.0,92.3234,92.4865,92.2946,92.333,13101.0
2022-03-02 12:30:00,96.17,96.32,96.12,96.28,14685.0,92.2754,92.4193,92.2274,92.3809,14685.0
2022-03-02 12:35:00,96.26,96.51,96.13,96.46,13768.0,92.3617,92.6016,92.237,92.5536,13768.0
2022-03-02 12:40:00,96.48,96.48,96.13,96.23,14308.0,92.5728,92.5728,92.237,92.333,14308.0
2022-03-02 12:45:00,96.22,96.22,95.88,96.01,15674.0,92.3234,92.3234,91.9971,92.1219,15674.0
2022-03-02 12:50:00,96.0,96.04,95.68,95.8,9031.0,92.1123,92.1506,91.8052,91.9204,9031.0
2022-03-02 12:55:00,95.76,95.8,95.64,95.75,7736.0,91.882,91.9204,91.7668,91.8724,7736.0
2022-03-02 13:00:00,95.78,96.1,95.78,96.01,12439.0,91.9012,92.2082,91.9012,92.1219,12439.0
2022-03-02 13:05:00,95.99,96.09,95.94,96.02,12269.0,92.1027,92.1986,92.0547,92.1315,12269.0
2022-03-02 13:10:00,96.02,96.16,95.89,95.95,19086.0,92.1315,92.2658,92.0067,92.0643,19086.0
2022-03-02 13:15:00,95.96,96.17,95.85,96.11,18827.0,92.0739,92.2754,91.9683,92.2178,18827.0
2022-03-02 13:20:00,96.14,96.33,96.09,96.16,26133.0,92.2466,92.4289,92.1986,92.2658,26133.0
2022-03-02 13:25:00,96.15,96.48,96.15,96.33,10812.0,92.2562,92.5728,92.2562,92.4289,10812.0
2022-03-02 13:30:00,96.34,96.37,96.02,96.02,9692.0,92.4385,92.4673,92.1315,92.1315,9692.0
2022-03-02 13:35:00,96.04,96.05,95.84,95.95,9655.0,92.1506,92.1602,91.9587,92.0643,9655.0
2022-03-02 13:40:00,95.95,96.03,95.73,95.86,13397.0,92.0643,92.1411,91.8532,91.9779,13397.0
2022-03-02 13:45:00,95.89,95.89,95.52,95.54,15204.0,92.0067,92.0067,91.6517,91.6709,15204.0
2022-03-02 13:50:00,95.56,95.61,95.37,95.51,12065.0,91.6901,91.7381,91.5078,91.6421,12065.0
2022-03-02 13:55:00,95.51,95.66,95.44,95.56,37850.0,91.6421,91.786,91.5749,91.6901,37850.0
2022-03-02 14:00:00,95.51,95.7,95.34,95.62,22251.0,91.6421,91.8244,91.479,91.7477,22251.0
2022-03-02 14:05:00,95.64,95.8,95.62,95.71,10166.0,91.7668,91.9204,91.7477,91.834,10166.0
2022-03-02 14:10:00,95.65,95.67,95.4,95.4,17323.0,91.7764,91.7956,91.5366,91.5366,17323.0
2022-03-02 14:15:00,95.39,95.43,95.11,95.15,11397.0,91.527,91.5654,91.2583,91.2967,11397.0
2022-03-02 14:20:00,95.15,95.25,95.08,95.22,17166.0,91.2967,91.3926,91.2295,91.3639,17166.0
2022-03-02 14:25:00,95.22,95.22,94.95,95.13,14748.0,91.3639,91.3639,91.1048,91.2775,14748.0
2022-03-02 14:30:00,95.11,95.28,95.04,95.14,19842.0,91.2583,91.4214,91.1911,91.2871,19842.0
2022-03-02 14:35:00,95.2,95.23,94.81,94.81,13652.0,91.3447,91.3735,90.9705,90.9705,13652.0
2022-03-02 14:40:00,94.85,95.13,94.82,95.0,20727.0,91.0088,91.2775,90.9801,91.1528,20727.0
2022-03-02 14:45:00,94.97,95.16,94.93,95.03,50886.0,91.124,91.3063,91.0856,91.1815,50886.0
2022-03-02 14:50:00,95.05,95.17,94.83,94.87,20690.0,91.2007,91.3159,90.9896,91.028,20690.0
2022-03-02 14:55:00,94.91,95.08,94.81,94.92,36656.0,91.0664,91.2295,90.9705,91.076,36656.0
2022-03-02 15:00:00,94.91,95.42,94.91,95.37,39377.0,91.0664,91.5558,91.0664,91.5078,39377.0
2022-03-02 15:05:00,95.35,95.39,95.13,95.22,30359.0,91.4886,91.527,91.2775,91.3639,30359.0
2022-03-02 15:10:00,95.21,95.33,95.08,95.14,38263.0,91.3543,91.4694,91.2295,91.2871,38263.0
2022-03-02 15:15:00,95.15,95.46,95.08,95.44,34647.0,91.2967,91.5941,91.2295,91.5749,34647.0
2022-03-02 15:20:00,95.42,95.45,95.28,95.31,28446.0,91.5558,91.5845,91.4214,91.4502,28446.0
2022-03-02 15:25:00,95.36,95.36,95.07,95.2,36439.0,91.4982,91.4982,91.2199,91.3447,36439.0
2022-03-02 15:30:00,95.17,95.4,94.99,95.35,62511.0,91.3159,91.5366,91.1432,91.4886,62511.0
2022-03-02 15:35:00,95.35,95.39,95.03,95.05,55221.0,91.4886,91.527,91.1815,91.2007,55221.0
2022-03-02 15:40:00,95.05,95.28,94.98,95.25,53194.0,91.2007,91.4214,91.1336,91.3926,53194.0
2022-03-02 15:45:00,95.26,95.63,95.26,95.56,75187.0,91.4022,91.7573,91.4022,91.6901,75187.0
2022-03-02 15:50:00,95.56,95.89,95.36,95.41,141297.0,91.6901,92.0067,91.4982,91.5462,141297.0
2022-03-02 15:55:00,95.39,95.39,94.95,95.03,240574.0,91.527,91.527,91.1048,91.1815,240574.0
2022-03-03 09:30:00,94.85,94.93,93.76,94.0,95405.0,91.0088,91.0856,89.963,90.1933,95405.0
2022-03-03 09:35:00,93.95,94.07,93.52,93.87,58105.0,90.1453,90.2604,89.7327,90.0685,58105.0
2022-03-03 09:40:00,93.86,94.15,93.6,93.86,43796.0,90.0589,90.3372,89.8095,90.0589,43796.0
2022-03-03 09:45:00,93.95,94.25,93.51,93.76,60238.0,90.1453,90.4331,89.7231,89.963,60238.0
2022-03-03 09:50:00,93.76,94.15,93.73,94.12,61966.0,89.963,90.3372,89.9342,90.3084,61966.0
2022-03-03 09:55:00,94.12,94.38,94.0,94.12,37410.0,90.3084,90.5579,90.1933,90.3084,37410.0
2022-03-03 10:00:00,94.13,94.29,93.96,93.96,31697.0,90.318,90.4715,90.1549,90.1549,31697.0
2022-03-03 10:05:00,93.87,94.0,93.49,93.73,36711.0,90.0685,90.1933,89.7039,89.9342,36711.0
2022-03-03 10:10:00,93.77,93.88,93.48,93.7,15215.0,89.9726,90.0781,89.6943,89.9054,15215.0
2022-03-03 10:15:00,93.71,93.88,93.55,93.77,22930.0,89.915,90.0781,89.7615,89.9726,22930.0
2022-03-03 10:20:00,93.76,93.81,93.46,93.6,17356.0,89.963,90.011,89.6751,89.8095,17356.0
2022-03-03 10:25:00,93.59,93.78,93.49,93.59,36950.0,89.7999,89.9822,89.7039,89.7999,36950.0
2022-03-03 10:30:00,93.58,93.58,93.12,93.21,16752.0,89.7903,89.7903,89.3489,89.4353,16752.0
2022-03-03 10:35:00,93.17,93.26,92.86,92.94,15720.0,89.3969,89.4832,89.0994,89.1762,15720.0
2022-03-03 10:40:00,92.97,93.08,92.88,92.94,14945.0,89.205,89.3105,89.1186,89.1762,14945.0
2022-03-03 10:45:00,92.91,92.96,92.59,92.76,9446.0,89.1474,89.1954,88.8404,89.0035,9446.0
2022-03-03 10:50:00,92.73,92.88,92.64,92.7,21167.0,88.9747,89.1186,88.8883,88.9459,21167.0
2022-03-03 10:55:00,92.7,92.75,92.51,92.55,30314.0,88.9459,88.9939,88.7636,88.802,30314.0
2022-03-03 11:00:00,92.56,92.59,92.3,92.43,20925.0,88.8116,88.8404,88.5621,88.6868,20925.0
2022-03-03 11:05:00,92.44,92.48,92.22,92.28,18469.0,88.6964,88.7348,88.4853,88.5429,18469.0
2022-03-03 11:10:00,92.24,92.42,92.2,92.42,16666.0,88.5045,88.6772,88.4662,88.6772,16666.0
2022-03-03 11:15:00,92.43,92.47,92.16,92.47,9646.0,88.6868,88.7252,88.4278,88.7252,9646.0
2022-03-03 11:20:00,92.47,92.64,92.4,92.64,15103.0,88.7252,88.8883,88.6581,88.8883,15103.0
2022-03-03 11:25:00,92.69,92.9,92.69,92.83,15938.0,88.9363,89.1378,88.9363,89.0706,15938.0
2022-03-03 11:30:00,92.8,92.9,92.63,92.67,12764.0,89.0419,89.1378,88.8787,88.9171,12764.0
2022-03-03 11:35:00,92.66,92.68,92.37,92.42,8397.0,88.9075,88.9267,88.6293,88.6772,8397.0
2022-03-03 11:40:00,92.41,92.85,92.32,92.76,8483.0,88.6677,89.0898,88.5813,89.0035,8483.0
2022-03-03 11:45:00,92.74,92.83,92.71,92.73,11424.0,88.9843,89.0706,88.9555,88.9747,11424.0
2022-03-03 11:50:00,92.8,93.04,92.69,92.92,12548.0,89.0419,89.2721,88.9363,89.157,12548.0
2022-03-03 11:55:00,92.89,93.26,92.66,93.19,29051.0,89.1282,89.4832,88.9075,89.4161,29051.0
2022-03-03 12:00:00,93.19,93.41,93.17,93.39,15558.0,89.4161,89.6272,89.3969,89.608,15558.0
2022-03-03 12:05:00,93.36,93.43,93.07,93.43,7699.0,89.5792,89.6463,89.3009,89.6463,7699.0
2022-03-03 12:10:00,93.42,93.61,93.31,93.58,9187.0,89.6368,89.8191,89.5312,89.7903,9187.0
2022-03-03 12:15:00,93.6,93.71,93.43,93.43,18735.0,89.8095,89.915,89.6463,89.6463,18735.0
2022-03-03 12:20:00,93.33,93.33,93.05,93.08,6221.0,89.5504,89.5504,89.2817,89.3105,6221.0
2022-03-03 12:25:00,93.15,93.18,92.95,93.03,7512.0,89.3777,89.4065,89.1858,89.2625,7512.0
2022-03-03 12:30:00,93.01,93.91,92.93,93.69,24581.0,89.2434,90.1069,89.1666,89.8958,24581.0
2022-03-03 12:35:00,93.64,93.87,93.3,93.31,8093.0,89.8478,90.0685,89.5216,89.5312,8093.0
2022-03-03 12:40:00,93.27,93.35,93.09,93.35,14323.0,89.4928,89.5696,89.3201,89.5696,14323.0
2022-03-03 12:45:00,93.33,93.52,93.14,93.49,6986.0,89.5504,89.7327,89.3681,89.7039,6986.0
2022-03-03 12:50:00,93.45,93.51,93.35,93.42,7422.0,89.6655,89.7231,89.5696,89.6368,7422.0
2022-03-03 12:55:00,93.39,93.57,93.38,93.57,13491.0,89.608,89.7807,89.5984,89.7807,13491.0
2022-03-03 13:00:00,93.51,93.58,93.46,93.49,23676.0,89.7231,89.7903,89.6751,89.7039,23676.0
2022-03-03 13:05:00,93.48,93.57,93.15,93.22,13952.0,89.6943,89.7807,89.3777,89.4448,13952.0
2022-03-03 13:10:00,93.15,93.37,93.07,93.34,8554.0,89.3777,89.5888,89.3009,89.56,8554.0
2022-03-03 13:15:00,93.3,93.56,93.3,93.52,10035.0,89.5216,89.7711,89.5216,89.7327,10035.0
2022-03-03 13:20:00,93.51,93.58,93.39,93.58,10372.0,89.7231,89.7903,89.608,89.7903,10372.0
2022-03-03 13:25:00,93.59,93.67,93.55,93.63,10524.0,89.7999,89.8766,89.7615,89.8382,10524.0
2022-03-03 13:30:00,93.62,93.62,93.34,93.43,10480.0,89.8287,89.8287,89.56,89.6463,10480.0
2022-03-03 13:35:00,93.43,93.59,93.43,93.57,8067.0,89.6463,89.7999,89.6463,89.7807,8067.0
2022-03-03 13:40:00,93.61,93.7,93.49,93.61,8559.0,89.8191,89.9054,89.7039,89.8191,8559.0
2022-03-03 13:45:00,93.59,93.59,93.41,93.58,7586.0,89.7999,89.7999,89.6272,89.7903,7586.0
2022-03-03 13:50:00,93.55,93.65,93.53,93.62,6105.0,89.7615,89.8574,89.7423,89.8287,6105.0
2022-03-03 13:55:00,93.65,93.72,93.56,93.61,9437.0,89.8574,89.9246,89.7711,89.8191,9437.0
2022-03-03 14:00:00,93.61,93.92,93.59,93.61,14083.0,89.8191,90.1165,89.7999,89.8191,14083.0
2022-03-03 14:05:00,93.58,93.6,93.4,93.55,17255.0,89.7903,89.8095,89.6176,89.7615,17255.0
2022-03-03 14:10:00,93.6,94.14,93.57,94.13,24583.0,89.8095,90.3276,89.7807,90.318,24583.0
2022-03-03 14:15:00,94.12,94.23,94.11,94.23,21230.0,90.3084,90.4139,90.2988,90.4139,21230.0
2022-03-03 14:20:00,94.2,94.21,93.92,93.99,15632.0,90.3852,90.3948,90.1165,90.1837,15632.0
2022-03-03 14:25:00,93.99,94.14,93.95,94.13,14312.0,90.1837,90.3276,90.1453,90.318,14312.0
2022-03-03 14:30:00,94.12,94.2,94.04,94.13,15392.0,90.3084,90.3852,90.2316,90.318,15392.0
2022-03-03 14:35:00,94.09,94.16,94.0,94.12,18033.0,90.2796,90.3468,90.1933,90.3084,18033.0
2022-03-03 14:40:00,94.14,94.21,93.83,93.97,13257.0,90.3276,90.3948,90.0301,90.1645,13257.0
2022-03-03 14:45:00,93.95,93.96,93.77,93.84,22618.0,90.1453,90.1549,89.9726,90.0397,22618.0
2022-03-03 14:50:00,93.84,93.86,93.71,93.81,20028.0,90.0397,90.0589,89.915,90.011,20028.0
2022-03-03 14:55:00,93.8,93.86,93.67,93.73,16890.0,90.0014,90.0589,89.8766,89.9342,16890.0
2022-03-03 15:00:00,93.71,93.71,93.41,93.43,19941.0,89.915,89.915,89.6272,89.6463,19941.0
2022-03-03 15:05:00,93.43,93.49,93.18,93.27,18243.0,89.6463,89.7039,89.4065,89.4928,18243.0
2022-03-03 15:10:00,93.29,93.37,93.2,93.29,32022.0,89.512,89.5888,89.4257,89.512,32022.0
2022-03-03 15:15:00,93.27,93.48,93.15,93.48,21518.0,89.4928,89.6943,89.3777,89.6943,21518.0
2022-03-03 15:20:00,93.45,93.53,93.32,93.38,21299.0,89.6655,89.7423,89.5408,89.5984,21299.0
2022-03-03 15:25:00,93.38,93.62,93.38,93.62,16718.0,89.5984,89.8287,89.5984,89.8287,16718.0
2022-03-03 15:30:00,93.62,93.62,93.31,93.36,20477.0,89.8287,89.8287,89.5312,89.5792,20477.0
2022-03-03 15:35:00,93.34,93.44,93.22,93.43,25988.0,89.56,89.6559,89.4448,89.6463,25988.0
2022-03-03 15:40:00,93.42,93.43,93.22,93.23,27839.0,89.6368,89.6463,89.4448,89.4544,27839.0
2022-03-03 15:45:00,93.19,93.44,93.13,93.38,47140.0,89.4161,89.6559,89.3585,89.5984,47140.0
2022-03-03 15:50:00,93.38,93.67,93.22,93.51,101152.0,89.5984,89.8766,89.4448,89.7231,101152.0
2022-03-03 15:55:00,93.51,93.61,93.36,93.56,215289.0,89.7231,89.8191,89.5792,89.7711,215289.0
2022-03-04 09:30:00,92.77,93.04,92.0,92.0,48505.0,89.0131,89.2721,88.2743,88.2743,48505.0
2022-03-04 09:35:00,92.0,92.65,92.0,92.29,17394.0,88.2743,88.8979,88.2743,88.5525,17394.0
2022-03-04 09:40:00,92.22,92.22,91.67,92.06,11836.0,88.4853,88.4853,87.9576,88.3318,11836.0
2022-03-04 09:45:00,92.08,92.11,90.51,90.65,26389.0,88.351,88.3798,86.8446,86.9789,26389.0
2022-03-04 09:50:00,90.71,91.06,90.63,90.97,22184.0,87.0365,87.3723,86.9597,87.286,22184.0
2022-03-04 09:55:00,90.99,91.53,90.93,91.53,16345.0,87.3052,87.8233,87.2476,87.8233,16345.0
2022-03-04 10:00:00,91.58,91.66,90.86,90.86,12033.0,87.8713,87.948,87.1804,87.1804,12033.0
2022-03-04 10:05:00,90.77,90.84,90.65,90.78,23390.0,87.0941,87.1612,86.9789,87.1037,23390.0
2022-03-04 10:10:00,90.8,90.94,90.73,90.73,20113.0,87.1229,87.2572,87.0557,87.0557,20113.0
2022-03-04 10:15:00,90.75,90.83,90.33,90.52,25536.0,87.0749,87.1516,86.6719,86.8542,25536.0
2022-03-04 10:20:00,90.49,90.55,90.29,90.34,6590.0,86.8254,86.883,86.6335,86.6815,6590.0
2022-03-04 10:25:00,90.36,90.58,90.31,90.4,11807.0,86.7007,86.9118,86.6527,86.7391,11807.0
2022-03-04 10:30:00,90.39,90.44,90.21,90.31,10425.0,86.7295,86.7774,86.5567,86.6527,10425.0
2022-03-04 10:35:00,90.29,90.8,90.29,90.67,12534.0,86.6335,87.1229,86.6335,86.9981,12534.0
2022-03-04 10:40:00,90.53,90.66,90.31,90.31,9918.0,86.8638,86.9885,86.6527,86.6527,9918.0
2022-03-04 10:45:00,90.34,90.44,89.93,90.02,28390.0,86.6815,86.7774,86.2881,86.3744,28390.0
2022-03-04 10:50:00,90.01,90.11,89.83,89.83,14503.0,86.3648,86.4608,86.1921,86.1921,14503.0
2022-03-04 10:55:00,89.77,89.86,89.65,89.72,19871.0,86.1346,86.2209,86.0194,86.0866,19871.0
2022-03-04 11:00:00,89.74,89.75,89.2,89.43,15662.0,86.1058,86.1154,85.5876,85.8083,15662.0
2022-03-04 11:05:00,89.39,89.52,89.24,89.4,16085.0,85.77,85.8947,85.626,85.7795,16085.0
2022-03-04 11:10:00,89.43,89.63,89.34,89.56,24053.0,85.8083,86.0002,85.722,85.9331,24053.0
2022-03-04 11:15:00,89.54,89.74,89.44,89.67,25159.0,85.9139,86.1058,85.8179,86.0386,25159.0
2022-03-04 11:20:00,89.65,89.68,89.36,89.48,26041.0,86.0194,86.0482,85.7412,85.8563,26041.0
2022-03-04 11:25:00,89.36,89.7,89.29,89.48,12880.0,85.7412,86.0674,85.674,85.8563,12880.0
2022-03-04 11:30:00,89.39,89.4,89.17,89.27,15031.0,85.77,85.7795,85.5589,85.6548,15031.0
2022-03-04 11:35:00,89.28,89.58,89.06,89.5,10636.0,85.6644,85.9523,85.4533,85.8755,10636.0
2022-03-04 11:40:00,89.49,89.59,89.38,89.45,10976.0,85.8659,85.9619,85.7604,85.8275,10976.0
2022-03-04 11:45:00,89.45,89.63,89.33,89.33,20297.0,85.8275,86.0002,85.7124,85.7124,20297.0
2022-03-04 11:50:00,89.36,89.44,89.12,89.39,12188.0,85.7412,85.8179,85.5109,85.77,12188.0
2022-03-04 11:55:00,89.43,89.6,89.28,89.39,13646.0,85.8083,85.9714,85.6644,85.77,13646.0
2022-03-04 12:00:00,89.34,89.34,89.05,89.28,10722.0,85.722,85.722,85.4437,85.6644,10722.0
2022-03-04 12:05:00,89.28,89.31,89.06,89.27,14619.0,85.6644,85.6932,85.4533,85.6548,14619.0
2022-03-04 12:10:00,89.3,89.99,89.29,89.94,12635.0,85.6836,86.3457,85.674,86.2977,12635.0
2022-03-04 12:15:00,89.82,90.05,89.82,90.01,16478.0,86.1825,86.4032,86.1825,86.3648,16478.0
2022-03-04 12:20:00,89.98,90.07,89.79,89.81,17862.0,86.3361,86.4224,86.1538,86.1729,17862.0
2022-03-04 12:25:00,89.8,90.1,89.65,90.06,22927.0,86.1634,86.4512,86.0194,86.4128,22927.0
2022-03-04 12:30:00,89.97,90.08,89.85,90.02,16884.0,86.3265,86.432,86.2113,86.3744,16884.0
2022-03-04 12:35:00,90.07,90.2,89.9,90.01,14271.0,86.4224,86.5472,86.2593,86.3648,14271.0
2022-03-04 12:40:00,90.05,90.1,89.52,89.53,14901.0,86.4032,86.4512,85.8947,85.9043,14901.0
2022-03-04 12:45:00,89.53,89.7,89.48,89.61,13007.0,85.9043,86.0674,85.8563,85.981,13007.0
2022-03-04 12:50:00,89.61,89.66,89.36,89.65,17402.0,85.981,86.029,85.7412,86.0194,17402.0
2022-03-04 12:55:00,89.65,90.04,89.64,90.04,19547.0,86.0194,86.3936,86.0098,86.3936,19547.0
2022-03-04 13:00:00,90.04,90.49,90.04,90.49,17837.0,86.3936,86.8254,86.3936,86.8254,17837.0
2022-03-04 13:05:00,90.48,90.54,90.36,90.4,20186.0,86.8158,86.8734,86.7007,86.7391,20186.0
2022-03-04 13:10:00,90.42,90.43,90.19,90.19,18984.0,86.7582,86.7678,86.5376,86.5376,18984.0
2022-03-04 13:15:00,90.2,90.2,89.84,89.85,12884.0,86.5472,86.5472,86.2017,86.2113,12884.0
2022-03-04 13:20:00,89.86,89.99,89.7,89.8,14348.0,86.2209,86.3457,86.0674,86.1634,14348.0
2022-03-04 13:25:00,89.83,90.04,89.83,89.95,12761.0,86.1921,86.3936,86.1921,86.3073,12761.0
2022-03-04 13:30:00,89.95,90.12,89.94,90.02,11569.0,86.3073,86.4704,86.2977,86.3744,11569.0
2022-03-04 13:35:00,90.02,90.07,89.88,90.05,8749.0,86.3744,86.4224,86.2401,86.4032,8749.0
2022-03-04 13:40:00,90.05,90.05,89.55,89.61,11462.0,86.4032,86.4032,85.9235,85.981,11462.0
2022-03-04 13:45:00,89.54,89.54,89.34,89.49,6872.0,85.9139,85.9139,85.722,85.8659,6872.0
2022-03-04 13:50:00,89.5,89.54,89.41,89.46,10057.0,85.8755,85.9139,85.7891,85.8371,10057.0
2022-03-04 13:55:00,89.5,89.51,89.24,89.32,11028.0,85.8755,85.8851,85.626,85.7028,11028.0
2022-03-04 14:00:00,89.33,89.4,89.12,89.25,12339.0,85.7124,85.7795,85.5109,85.6356,12339.0
2022-03-04 14:05:00,89.24,89.28,89.03,89.26,13450.0,85.626,85.6644,85.4245,85.6452,13450.0
2022-03-04 14:10:00,89.21,89.21,88.95,88.95,7373.0,85.5972,85.5972,85.3478,85.3478,7373.0
2022-03-04 14:15:00,88.98,89.04,88.88,89.02,11372.0,85.3766,85.4341,85.2806,85.4149,11372.0
2022-03-04 14:20:00,89.01,89.67,89.01,89.65,16146.0,85.4053,86.0386,85.4053,86.0194,16146.0
2022-03-04 14:25:00,89.65,89.84,89.41,89.45,22306.0,86.0194,86.2017,85.7891,85.8275,22306.0
2022-03-04 14:30:00,89.42,89.54,89.26,89.43,16133.0,85.7987,85.9139,85.6452,85.8083,16133.0
2022-03-04 14:35:00,89.45,89.53,89.3,89.49,18095.0,85.8275,85.9043,85.6836,85.8659,18095.0
2022-03-04 14:40:00,89.4,89.47,89.21,89.25,12682.0,85.7795,85.8467,85.5972,85.6356,12682.0
2022-03-04 14:45:00,89.25,89.28,89.08,89.09,11153.0,85.6356,85.6644,85.4725,85.4821,11153.0
2022-03-04 14:50:00,89.11,89.3,89.06,89.13,14263.0,85.5013,85.6836,85.4533,85.5205,14263.0
2022-03-04 14:55:00,89.16,89.19,88.87,88.97,17027.0,85.5493,85.5781,85.271,85.367,17027.0
2022-03-04 15:00:00,88.96,89.19,88.89,89.17,21063.0,85.3574,85.5781,85.2902,85.5589,21063.0
2022-03-04 15:05:00,89.19,89.28,89.11,89.2,17116.0,85.5781,85.6644,85.5013,85.5876,17116.0
2022-03-04 15:10:00,89.21,89.3,89.09,89.13,21888.0,85.5972,85.6836,85.4821,85.5205,21888.0
2022-03-04 15:15:00,89.13,89.32,89.11,89.21,27953.0,85.5205,85.7028,85.5013,85.5972,27953.0
2022-03-04 15:20:00,89.2,89.22,88.99,89.07,27546.0,85.5876,85.6068,85.3862,85.4629,27546.0
2022-03-04 15:25:00,89.03,89.2,88.92,88.95,37040.0,85.4245,85.5876,85.319,85.3478,37040.0
2022-03-04 15:30:00,88.94,89.07,88.89,89.06,46706.0,85.3382,85.4629,85.2902,85.4533,46706.0
2022-03-04 15:35:00,89.06,89.33,88.95,89.14,131048.0,85.4533,85.7124,85.3478,85.5301,131048.0
2022-03-04 15:40:00,89.13,89.5,89.11,89.3,48252.0,85.5205,85.8755,85.5013,85.6836,48252.0
2022-03-04 15:45:00,89.31,89.48,89.23,89.33,43657.0,85.6932,85.8563,85.6164,85.7124,43657.0
2022-03-04 15:50:00,89.36,89.52,89.26,89.46,63917.0,85.7412,85.8947,85.6452,85.8371,63917.0
2022-03-04 15:55:00,89.43,89.54,89.37,89.47,247669.0,85.8083,85.9139,85.7508,85.8467,247669.0
2022-03-07 09:30:00,89.74,89.94,88.54,88.68,53069.0,86.1058,86.2977,84.9544,85.0887,53069.0
2022-03-07 09:35:00,88.73,89.3,88.36,88.46,21815.0,85.1367,85.6836,84.7817,84.8776,21815.0
2022-03-07 09:40:00,88.47,88.72,88.26,88.67,39803.0,84.8872,85.1271,84.6857,85.0791,39803.0
2022-03-07 09:45:00,88.62,88.82,88.22,88.82,15034.0,85.0311,85.223,84.6473,85.223,15034.0
2022-03-07 09:50:00,88.82,89.24,88.7,89.21,37148.0,85.223,85.626,85.1079,85.5972,37148.0
2022-03-07 09:55:00,89.27,89.46,88.92,89.01,52823.0,85.6548,85.8371,85.319,85.4053,52823.0
2022-03-07 10:00:00,88.96,89.5,88.85,89.47,59584.0,85.3574,85.8755,85.2518,85.8467,59584.0
2022-03-07 10:05:00,89.43,89.55,89.23,89.32,25281.0,85.8083,85.9235,85.6164,85.7028,25281.0
2022-03-07 10:10:00,89.34,89.43,88.8,88.92,16749.0,85.722,85.8083,85.2038,85.319,16749.0
2022-03-07 10:15:00,88.98,89.21,88.96,89.13,17925.0,85.3766,85.5972,85.3574,85.5205,17925.0
2022-03-07 10:20:00,89.15,89.4,88.96,88.98,20924.0,85.5397,85.7795,85.3574,85.3766,20924.0
2022-03-07 10:25:00,88.95,89.03,88.67,88.68,30111.0,85.3478,85.4245,85.0791,85.0887,30111.0
2022-03-07 10:30:00,88.66,88.89,88.5,88.5,18465.0,85.0695,85.2902,84.916,84.916,18465.0
2022-03-07 10:35:00,88.51,88.64,88.28,88.29,29930.0,84.9256,85.0503,84.7049,84.7145,29930.0
2022-03-07 10:40:00,88.27,88.39,87.96,88.05,47921.0,84.6953,84.8105,84.3979,84.4842,47921.0
2022-03-07 10:45:00,88.06,88.06,87.2,87.25,28941.0,84.4938,84.4938,83.6686,83.7166,28941.0
2022-03-07 10:50:00,87.34,87.52,87.03,87.07,46325.0,83.803,83.9757,83.5055,83.5439,46325.0
2022-03-07 10:55:00,87.12,87.27,86.91,86.93,34578.0,83.5919,83.7358,83.3904,83.4096,34578.0
2022-03-07 11:00:00,86.91,87.18,86.89,87.12,21320.0,83.3904,83.6495,83.3712,83.5919,21320.0
2022-03-07 11:05:00,87.09,87.33,86.94,87.05,17345.0,83.5631,83.7934,83.4192,83.5247,17345.0
2022-03-07 11:10:00,87.02,87.05,86.64,86.71,22125.0,83.4959,83.5247,83.1313,83.1985,22125.0
2022-03-07 11:15:00,86.73,87.13,86.66,86.79,21219.0,83.2177,83.6015,83.1505,83.2752,21219.0
2022-03-07 11:20:00,86.79,87.0,86.7,86.87,22237.0,83.2752,83.4767,83.1889,83.352,22237.0
2022-03-07 11:25:00,86.91,87.0,86.77,86.82,19380.0,83.3904,83.4767,83.2561,83.304,19380.0
2022-03-07 11:30:00,86.81,86.86,86.62,86.66,21219.0,83.2944,83.3424,83.1121,83.1505,21219.0
2022-03-07 11:35:00,86.67,86.88,86.57,86.59,12350.0,83.1601,83.3616,83.0642,83.0833,12350.0
2022-03-07 11:40:00,86.57,86.67,86.47,86.48,17562.0,83.0642,83.1601,82.9682,82.9778,17562.0
2022-03-07 11:45:00,86.46,86.78,86.45,86.71,13945.0,82.9586,83.2657,82.949,83.1985,13945.0
2022-03-07 11:50:00,86.65,86.68,86.31,86.33,12654.0,83.1409,83.1697,82.8147,82.8339,12654.0
2022-03-07 11:55:00,86.3,86.35,86.18,86.23,13300.0,82.8051,82.8531,82.69,82.7379,13300.0
2022-03-07 12:00:00,86.23,86.3,86.04,86.19,10869.0,82.7379,82.8051,82.5556,82.6995,10869.0
2022-03-07 12:05:00,86.2,86.29,86.05,86.2,27619.0,82.7091,82.7955,82.5652,82.7091,27619.0
2022-03-07 12:10:00,86.22,86.42,86.15,86.31,13228.0,82.7283,82.9202,82.6612,82.8147,13228.0
2022-03-07 12:15:00,86.31,86.59,86.31,86.54,15121.0,82.8147,83.0833,82.8147,83.0354,15121.0
2022-03-07 12:20:00,86.51,86.71,86.44,86.54,16052.0,83.0066,83.1985,82.9394,83.0354,16052.0
2022-03-07 12:25:00,86.57,86.72,86.45,86.68,16312.0,83.0642,83.2081,82.949,83.1697,16312.0
2022-03-07 12:30:00,86.7,86.98,86.62,86.94,25121.0,83.1889,83.4576,83.1121,83.4192,25121.0
2022-03-07 12:35:00,86.94,87.2,86.88,87.17,81790.0,83.4192,83.6686,83.3616,83.6399,81790.0
2022-03-07 12:40:00,87.2,87.56,87.2,87.39,14329.0,83.6686,84.0141,83.6686,83.8509,14329.0
2022-03-07 12:45:00,87.33,87.56,87.32,87.44,13812.0,83.7934,84.0141,83.7838,83.8989,13812.0
2022-03-07 12:50:00,87.43,87.65,87.23,87.26,17391.0,83.8893,84.1004,83.6974,83.7262,17391.0
2022-03-07 12:55:00,87.24,87.27,87.12,87.16,12298.0,83.707,83.7358,83.5919,83.6303,12298.0
2022-03-07 13:00:00,87.13,87.48,87.1,87.2,13412.0,83.6015,83.9373,83.5727,83.6686,13412.0
2022-03-07 13:05:00,87.19,87.37,87.07,87.23,10758.0,83.659,83.8318,83.5439,83.6974,10758.0
2022-03-07 13:10:00,87.27,87.27,86.88,86.92,20941.0,83.7358,83.7358,83.3616,83.4,20941.0
2022-03-07 13:15:00,86.96,86.97,86.66,86.68,9789.0,83.4384,83.448,83.1505,83.1697,9789.0
2022-03-07 13:20:00,86.64,86.7,86.25,86.26,11220.0,83.1313,83.1889,82.7571,82.7667,11220.0
2022-03-07 13:25:00,86.26,86.46,86.25,86.4,11712.0,82.7667,82.9586,82.7571,82.901,11712.0
2022-03-07 13:30:00,86.38,86.53,86.22,86.23,15086.0,82.8819,83.0258,82.7283,82.7379,15086.0
2022-03-07 13:35:00,86.16,86.38,86.12,86.35,8313.0,82.6708,82.8819,82.6324,82.8531,8313.0
2022-03-07 13:40:00,86.31,86.64,86.28,86.49,11990.0,82.8147,83.1313,82.7859,82.9874,11990.0
2022-03-07 13:45:00,86.46,86.6,86.2,86.2,12885.0,82.9586,83.0929,82.7091,82.7091,12885.0
2022-03-07 13:50:00,86.2,86.23,86.05,86.12,18378.0,82.7091,82.7379,82.5652,82.6324,18378.0
2022-03-07 13:55:00,86.11,86.15,85.96,85.97,10006.0,82.6228,82.6612,82.4789,82.4885,10006.0
2022-03-07 14:00:00,85.95,86.08,85.87,85.88,8964.0,82.4693,82.594,82.3925,82.4021,8964.0
2022-03-07 14:05:00,85.91,86.1,85.86,86.1,226973.0,82.4309,82.6132,82.3829,82.6132,226973.0
2022-03-07 14:10:00,86.09,86.41,86.07,86.26,25694.0,82.6036,82.9106,82.5844,82.7667,25694.0
2022-03-07 14:15:00,86.26,86.31,86.05,86.26,15151.0,82.7667,82.8147,82.5652,82.7667,15151.0
2022-03-07 14:20:00,86.25,86.26,85.98,86.0,11413.0,82.7571,82.7667,82.498,82.5172,11413.0
2022-03-07 14:25:00,86.01,86.18,85.96,86.1,11020.0,82.5268,82.69,82.4789,82.6132,11020.0
2022-03-07 14:30:00,86.1,86.13,85.95,85.95,14740.0,82.6132,82.642,82.4693,82.4693,14740.0
2022-03-07 14:35:00,85.97,86.06,85.93,86.03,8383.0,82.4885,82.5748,82.4501,82.546,8383.0
2022-03-07 14:40:00,86.02,86.02,85.74,85.78,11737.0,82.5364,82.5364,82.2678,82.3061,11737.0
2022-03-07 14:45:00,85.7,85.83,85.58,85.76,16799.0,82.2294,82.3541,82.1142,82.287,16799.0
2022-03-07 14:50:00,85.74,85.78,85.53,85.54,11513.0,82.2678,82.3061,82.0663,82.0759,11513.0
2022-03-07 14:55:00,85.55,85.83,85.54,85.72,11143.0,82.0855,82.3541,82.0759,82.2486,11143.0
2022-03-07 15:00:00,85.72,85.79,85.62,85.75,12101.0,82.2486,82.3157,82.1526,82.2774,12101.0
2022-03-07 15:05:00,85.73,85.77,85.58,85.75,17346.0,82.2582,82.2966,82.1142,82.2774,17346.0
2022-03-07 15:10:00,85.76,85.78,85.52,85.59,41231.0,82.287,82.3061,82.0567,82.1238,41231.0
2022-03-07 15:15:00,85.59,85.79,85.56,85.79,63322.0,82.1238,82.3157,82.0951,82.3157,63322.0
2022-03-07 15:20:00,85.78,86.07,85.77,85.95,25528.0,82.3061,82.5844,82.2966,82.4693,25528.0
2022-03-07 15:25:00,85.96,86.29,85.96,86.18,31121.0,82.4789,82.7955,82.4789,82.69,31121.0
2022-03-07 15:30:00,86.16,86.16,85.87,86.07,28929.0,82.6708,82.6708,82.3925,82.5844,28929.0
2022-03-07 15:35:00,86.08,86.08,85.91,85.92,34921.0,82.594,82.594,82.4309,82.4405,34921.0
2022-03-07 15:40:00,85.91,86.1,85.87,85.99,46432.0,82.4309,82.6132,82.3925,82.5076,46432.0
2022-03-07 15:45:00,85.98,85.98,85.75,85.75,93182.0,82.498,82.498,82.2774,82.2774,93182.0
2022-03-07 15:50:00,85.74,86.03,85.43,85.52,92424.0,82.2678,82.546,81.9703,82.0567,92424.0
2022-03-07 15:55:00,85.54,85.54,85.09,85.12,337153.0,82.0759,82.0759,81.6441,81.6729,337153.0
2022-03-08 09:30:00,85.48,85.54,84.55,84.92,35342.0,82.0183,82.0759,81.126,81.481,35342.0
2022-03-08 09:35:00,85.01,85.41,84.56,84.56,21679.0,81.5673,81.9511,81.1356,81.1356,21679.0
2022-03-08 09:40:00,84.54,85.89,84.44,85.64,20655.0,81.1164,82.4117,81.0204,82.1718,20655.0
2022-03-08 09:45:00,85.61,85.99,85.3,85.65,63210.0,82.143,82.5076,81.8456,82.1814,63210.0
2022-03-08 09:50:00,85.6,86.0,85.44,85.44,34830.0,82.1334,82.5172,81.9799,81.9799,34830.0
2022-03-08 09:55:00,85.46,85.9,85.46,85.81,27169.0,81.9991,82.4213,81.9991,82.3349,27169.0
2022-03-08 10:00:00,85.76,85.86,85.3,85.5,43208.0,82.287,82.3829,81.8456,82.0375,43208.0
2022-03-08 10:05:00,85.5,85.51,85.08,85.22,27170.0,82.0375,82.0471,81.6345,81.7688,27170.0
2022-03-08 10:10:00,85.22,85.82,85.17,85.76,19501.0,81.7688,82.3445,81.7209,82.287,19501.0
2022-03-08 10:15:00,85.76,86.47,85.68,86.4,41573.0,82.287,82.9682,82.2102,82.901,41573.0
2022-03-08 10:20:00,86.41,86.41,85.78,85.78,16666.0,82.9106,82.9106,82.3061,82.3061,16666.0
2022-03-08 10:25:00,85.73,85.78,85.39,85.52,22882.0,82.2582,82.3061,81.9319,82.0567,22882.0
2022-03-08 10:30:00,85.52,85.82,85.03,85.14,26173.0,82.0567,82.3445,81.5865,81.6921,26173.0
2022-03-08 10:35:00,85.14,85.51,85.12,85.37,25397.0,81.6921,82.0471,81.6729,81.9128,25397.0
2022-03-08 10:40:00,85.36,85.71,85.31,85.53,23822.0,81.9032,82.239,81.8552,82.0663,23822.0
2022-03-08 10:45:00,85.56,85.81,85.43,85.75,21576.0,82.0951,82.3349,81.9703,82.2774,21576.0
2022-03-08 10:50:00,85.7,86.05,85.34,86.02,39736.0,82.2294,82.5652,81.884,82.5364,39736.0
2022-03-08 10:55:00,85.94,85.98,85.37,85.84,44712.0,82.4597,82.498,81.9128,82.3637,44712.0
2022-03-08 11:00:00,85.86,86.09,85.79,86.05,26619.0,82.3829,82.6036,82.3157,82.5652,26619.0
2022-03-08 11:05:00,86.03,86.03,85.66,85.83,36068.0,82.546,82.546,82.191,82.3541,36068.0
2022-03-08 11:10:00,85.89,85.94,85.69,85.79,7435.0,82.4117,82.4597,82.2198,82.3157,7435.0
2022-03-08 11:15:00,85.86,85.91,85.65,85.86,11127.0,82.3829,82.4309,82.1814,82.3829,11127.0
2022-03-08 11:20:00,85.9,85.9,85.69,85.73,22215.0,82.4213,82.4213,82.2198,82.2582,22215.0
2022-03-08 11:25:00,85.75,85.87,85.64,85.79,21923.0,82.2774,82.3925,82.1718,82.3157,21923.0
2022-03-08 11:30:00,85.77,85.84,85.01,85.19,17640.0,82.2966,82.3637,81.5673,81.74,17640.0
2022-03-08 11:35:00,85.18,85.4,85.13,85.26,10467.0,81.7304,81.9415,81.6825,81.8072,10467.0
2022-03-08 11:40:00,85.48,85.48,85.08,85.24,6607.0,82.0183,82.0183,81.6345,81.788,6607.0
2022-03-08 11:45:00,85.25,85.67,85.12,85.58,9963.0,81.7976,82.2006,81.6729,82.1142,9963.0
2022-03-08 11:50:00,85.62,85.78,85.55,85.58,6278.0,82.1526,82.3061,82.0855,82.1142,6278.0
2022-03-08 11:55:00,85.61,85.71,85.31,85.4,14459.0,82.143,82.239,81.8552,81.9415,14459.0
2022-03-08 12:00:00,85.51,85.84,85.34,85.75,8085.0,82.0471,82.3637,81.884,82.2774,8085.0
2022-03-08 12:05:00,85.77,86.33,85.77,86.27,20308.0,82.2966,82.8339,82.2966,82.7763,20308.0
2022-03-08 12:10:00,86.34,86.85,86.32,86.85,14528.0,82.8435,83.3328,82.8243,83.3328,14528.0
2022-03-08 12:15:00,86.91,87.47,86.82,87.33,26734.0,83.3904,83.9277,83.304,83.7934,26734.0
2022-03-08 12:20:00,87.39,87.51,87.01,87.01,21512.0,83.8509,83.9661,83.4863,83.4863,21512.0
2022-03-08 12:25:00,87.01,87.31,86.68,87.22,35358.0,83.4863,83.7742,83.1697,83.6878,35358.0
2022-03-08 12:30:00,87.23,87.6,86.96,87.59,21247.0,83.6974,84.0524,83.4384,84.0428,21247.0
2022-03-08 12:35:00,87.59,87.81,87.41,87.65,42250.0,84.0428,84.2539,83.8701,84.1004,42250.0
2022-03-08 12:40:00,87.6,87.97,87.4,87.94,25443.0,84.0524,84.4075,83.8605,84.3787,25443.0
2022-03-08 12:45:00,87.93,88.37,87.85,88.04,31539.0,84.3691,84.7913,84.2923,84.4746,31539.0
2022-03-08 12:50:00,87.99,88.1,87.54,88.04,21379.0,84.4267,84.5322,83.9949,84.4746,21379.0
2022-03-08 12:55:00,88.07,88.07,87.72,87.78,10728.0,84.5034,84.5034,84.1676,84.2252,10728.0
2022-03-08 13:00:00,87.81,88.19,87.81,88.19,12154.0,84.2539,84.6186,84.2539,84.6186,12154.0
2022-03-08 13:05:00,88.17,88.38,88.05,88.35,31465.0,84.5994,84.8009,84.4842,84.7721,31465.0
2022-03-08 13:10:00,88.37,88.57,88.2,88.34,20956.0,84.7913,84.9832,84.6281,84.7625,20956.0
2022-03-08 13:15:00,88.37,88.74,88.34,88.49,17560.0,84.7913,85.1463,84.7625,84.9064,17560.0
2022-03-08 13:20:00,88.46,88.46,87.91,87.91,20369.0,84.8776,84.8776,84.3499,84.3499,20369.0
2022-03-08 13:25:00,87.91,87.91,87.39,87.39,15715.0,84.3499,84.3499,83.8509,83.8509,15715.0
2022-03-08 13:30:00,87.28,87.28,86.79,87.0,9637.0,83.7454,83.7454,83.2752,83.4767,9637.0
2022-03-08 13:35:00,87.03,87.12,86.81,86.98,8901.0,83.5055,83.5919,83.2944,83.4576,8901.0
2022-03-08 13:40:00,86.95,86.96,86.58,86.79,9709.0,83.4288,83.4384,83.0738,83.2752,9709.0
2022-03-08 13:45:00,86.84,86.92,86.56,86.67,12455.0,83.3232,83.4,83.0546,83.1601,12455.0
2022-03-08 13:50:00,86.59,86.66,86.34,86.44,9465.0,83.0833,83.1505,82.8435,82.9394,9465.0
2022-03-08 13:55:00,86.46,86.55,86.33,86.38,14360.0,82.9586,83.045,82.8339,82.8819,14360.0
2022-03-08 14:00:00,86.36,86.42,85.95,86.38,16055.0,82.8627,82.9202,82.4693,82.8819,16055.0
2022-03-08 14:05:00,86.32,86.6,86.26,86.28,8275.0,82.8243,83.0929,82.7667,82.7859,8275.0
2022-03-08 14:10:00,86.16,86.34,85.94,86.27,5380.0,82.6708,82.8435,82.4597,82.7763,5380.0
2022-03-08 14:15:00,86.31,86.5,86.17,86.35,6255.0,82.8147,82.997,82.6804,82.8531,6255.0
2022-03-08 14:20:00,86.35,86.62,86.03,86.6,15164.0,82.8531,83.1121,82.546,83.0929,15164.0
2022-03-08 14:25:00,86.54,86.9,86.43,86.86,8000.0,83.0354,83.3808,82.9298,83.3424,8000.0
2022-03-08 14:30:00,86.89,87.0,86.59,86.59,11226.0,83.3712,83.4767,83.0833,83.0833,11226.0
2022-03-08 14:35:00,86.64,87.02,86.57,86.86,9155.0,83.1313,83.4959,83.0642,83.3424,9155.0
2022-03-08 14:40:00,86.92,86.99,86.71,86.99,6130.0,83.4,83.4671,83.1985,83.4671,6130.0
2022-03-08 14:45:00,86.99,87.16,86.97,87.09,9487.0,83.4671,83.6303,83.448,83.5631,9487.0
2022-03-08 14:50:00,87.1,87.13,86.77,86.78,6655.0,83.5727,83.6015,83.2561,83.2657,6655.0
2022-03-08 14:55:00,86.8,87.08,86.71,86.82,12975.0,83.2848,83.5535,83.1985,83.304,12975.0
2022-03-08 15:00:00,86.85,87.15,86.65,87.15,13395.0,83.3328,83.6207,83.1409,83.6207,13395.0
2022-03-08 15:05:00,87.09,87.15,86.89,86.91,11376.0,83.5631,83.6207,83.3712,83.3904,11376.0
2022-03-08 15:10:00,86.93,86.98,86.52,86.79,26809.0,83.4096,83.4576,83.0162,83.2752,26809.0
2022-03-08 15:15:00,86.8,86.85,86.49,86.51,17753.0,83.2848,83.3328,82.9874,83.0066,17753.0
2022-03-08 15:20:00,86.55,86.59,86.31,86.58,17178.0,83.045,83.0833,82.8147,83.0738,17178.0
2022-03-08 15:25:00,86.55,86.55,86.14,86.15,14164.0,83.045,83.045,82.6516,82.6612,14164.0
2022-03-08 15:30:00,86.17,86.19,85.94,85.98,19413.0,82.6804,82.6995,82.4597,82.498,19413.0
2022-03-08 15:35:00,85.95,86.15,85.83,86.15,15946.0,82.4693,82.6612,82.3541,82.6612,15946.0
2022-03-08 15:40:00,86.15,86.2,85.81,85.81,23760.0,82.6612,82.7091,82.3349,82.3349,23760.0
2022-03-08 15:45:00,85.84,86.01,85.68,85.74,55093.0,82.3637,82.5268,82.2102,82.2678,55093.0
2022-03-08 15:50:00,85.7,86.16,85.64,85.88,64703.0,82.2294,82.6708,82.1718,82.4021,64703.0
2022-03-08 15:55:00,85.86,85.9,85.67,85.86,213061.0,82.3829,82.4213,82.2006,82.3829,213061.0
2022-03-09 09:30:00,88.39,88.62,87.64,88.46,71076.0,84.8105,85.0311,84.0908,84.8776,71076.0
2022-03-09 09:35:00,88.54,88.67,87.73,87.96,62092.0,84.9544,85.0791,84.1772,84.3979,62092.0
2022-03-09 09:40:00,87.93,88.55,87.86,87.97,70692.0,84.3691,84.964,84.3019,84.4075,70692.0
2022-03-09 09:45:00,87.98,88.61,87.96,88.4,15761.0,84.4171,85.0215,84.3979,84.82,15761.0
2022-03-09 09:50:00,88.46,88.56,87.97,88.08,15961.0,84.8776,84.9736,84.4075,84.513,15961.0
2022-03-09 09:55:00,88.11,88.4,87.98,88.19,37552.0,84.5418,84.82,84.4171,84.6186,37552.0
2022-03-09 10:00:00,88.2,88.51,88.12,88.31,40550.0,84.6281,84.9256,84.5514,84.7337,40550.0
2022-03-09 10:05:00,88.34,88.44,88.26,88.31,15318.0,84.7625,84.8584,84.6857,84.7337,15318.0
2022-03-09 10:10:00,88.3,88.33,88.12,88.14,6140.0,84.7241,84.7529,84.5514,84.5706,6140.0
2022-03-09 10:15:00,88.18,88.28,87.83,88.09,22004.0,84.609,84.7049,84.2731,84.5226,22004.0
2022-03-09 10:20:00,88.07,88.17,87.96,88.17,20411.0,84.5034,84.5994,84.3979,84.5994,20411.0
2022-03-09 10:25:00,88.14,88.2,87.83,87.88,11044.0,84.5706,84.6281,84.2731,84.3211,11044.0
2022-03-09 10:30:00,87.92,87.95,87.53,87.69,16605.0,84.3595,84.3883,83.9853,84.1388,16605.0
2022-03-09 10:35:00,87.69,87.8,87.61,87.76,11048.0,84.1388,84.2443,84.062,84.206,11048.0
2022-03-09 10:40:00,87.88,87.9,87.64,87.64,22163.0,84.3211,84.3403,84.0908,84.0908,22163.0
2022-03-09 10:45:00,87.66,87.73,87.59,87.69,7897.0,84.11,84.1772,84.0428,84.1388,7897.0
2022-03-09 10:50:00,87.72,87.78,87.56,87.73,6325.0,84.1676,84.2252,84.0141,84.1772,6325.0
2022-03-09 10:55:00,87.71,87.95,87.69,87.84,6762.0,84.158,84.3883,84.1388,84.2827,6762.0
2022-03-09 11:00:00,87.92,87.92,87.59,87.64,9521.0,84.3595,84.3595,84.0428,84.0908,9521.0
2022-03-09 11:05:00,87.65,87.73,87.43,87.45,22845.0,84.1004,84.1772,83.8893,83.9085,22845.0
2022-03-09 11:10:00,87.45,87.46,87.03,87.04,8666.0,83.9085,83.9181,83.5055,83.5151,8666.0
2022-03-09 11:15:00,87.03,87.03,86.7,86.71,23876.0,83.5055,83.5055,83.1889,83.1985,23876.0
2022-03-09 11:20:00,86.67,87.11,86.63,87.07,19214.0,83.1601,83.5823,83.1217,83.5439,19214.0
2022-03-09 11:25:00,87.09,87.16,86.94,86.98,11298.0,83.5631,83.6303,83.4192,83.4576,11298.0
2022-03-09 11:30:00,87.02,87.27,86.95,87.26,45961.0,83.4959,83.7358,83.4288,83.7262,45961.0
2022-03-09 11:35:00,87.25,87.34,87.0,87.04,14494.0,83.7166,83.803,83.4767,83.5151,14494.0
2022-03-09 11:40:00,87.05,87.19,87.01,87.08,17244.0,83.5247,83.659,83.4863,83.5535,17244.0
2022-03-09 11:45:00,87.08,87.08,86.91,87.0,9040.0,83.5535,83.5535,83.3904,83.4767,9040.0
2022-03-09 11:50:00,87.0,87.17,86.81,87.14,12144.0,83.4767,83.6399,83.2944,83.6111,12144.0
2022-03-09 11:55:00,87.15,87.27,87.11,87.23,23842.0,83.6207,83.7358,83.5823,83.6974,23842.0
2022-03-09 12:00:00,87.23,87.32,87.13,87.13,10336.0,83.6974,83.7838,83.6015,83.6015,10336.0
2022-03-09 12:05:00,87.11,87.2,86.97,87.05,11661.0,83.5823,83.6686,83.448,83.5247,11661.0
2022-03-09 12:10:00,87.06,87.41,86.99,87.4,19499.0,83.5343,83.8701,83.4671,83.8605,19499.0
2022-03-09 12:15:00,87.36,87.58,87.36,87.44,7623.0,83.8222,84.0333,83.8222,83.8989,7623.0
2022-03-09 12:20:00,87.33,87.39,87.16,87.2,7623.0,83.7934,83.8509,83.6303,83.6686,7623.0
2022-03-09 12:25:00,87.23,87.38,87.07,87.34,6044.0,83.6974,83.8414,83.5439,83.803,6044.0
2022-03-09 12:30:00,87.39,87.46,87.31,87.41,5082.0,83.8509,83.9181,83.7742,83.8701,5082.0
2022-03-09 12:35:00,87.44,88.04,87.42,88.01,20302.0,83.8989,84.4746,83.8797,84.4458,20302.0
2022-03-09 12:40:00,87.98,88.01,87.88,88.0,6731.0,84.4171,84.4458,84.3211,84.4362,6731.0
2022-03-09 12:45:00,87.99,88.23,87.98,88.23,7892.0,84.4267,84.6569,84.4171,84.6569,7892.0
2022-03-09 12:50:00,88.23,88.42,88.22,88.33,12241.0,84.6569,84.8392,84.6473,84.7529,12241.0
2022-03-09 12:55:00,88.31,88.39,88.3,88.36,8095.0,84.7337,84.8105,84.7241,84.7817,8095.0
2022-03-09 13:00:00,88.31,88.41,88.26,88.32,49319.0,84.7337,84.8296,84.6857,84.7433,49319.0
2022-03-09 13:05:00,88.3,88.52,88.21,88.39,18575.0,84.7241,84.9352,84.6377,84.8105,18575.0
2022-03-09 13:10:00,88.4,88.61,88.4,88.56,9929.0,84.82,85.0215,84.82,84.9736,9929.0
2022-03-09 13:15:00,88.55,88.77,88.55,88.6,14686.0,84.964,85.1751,84.964,85.0119,14686.0
2022-03-09 13:20:00,88.62,88.69,88.52,88.54,5831.0,85.0311,85.0983,84.9352,84.9544,5831.0
2022-03-09 13:25:00,88.6,88.66,88.54,88.63,8352.0,85.0119,85.0695,84.9544,85.0407,8352.0
2022-03-09 13:30:00,88.61,88.77,88.56,88.7,12979.0,85.0215,85.1751,84.9736,85.1079,12979.0
2022-03-09 13:35:00,88.67,88.8,88.64,88.7,36621.0,85.0791,85.2038,85.0503,85.1079,36621.0
2022-03-09 13:40:00,88.7,88.77,88.46,88.46,25795.0,85.1079,85.1751,84.8776,84.8776,25795.0
2022-03-09 13:45:00,88.46,88.5,88.27,88.45,15240.0,84.8776,84.916,84.6953,84.868,15240.0
2022-03-09 13:50:00,88.46,88.67,88.41,88.59,15459.0,84.8776,85.0791,84.8296,85.0024,15459.0
2022-03-09 13:55:00,88.56,88.65,88.48,88.49,7588.0,84.9736,85.0599,84.8968,84.9064,7588.0
2022-03-09 14:00:00,88.5,89.01,88.5,88.93,25121.0,84.916,85.4053,84.916,85.3286,25121.0
2022-03-09 14:05:00,88.87,88.87,88.55,88.57,11226.0,85.271,85.271,84.964,84.9832,11226.0
2022-03-09 14:10:00,88.58,88.67,88.52,88.59,10279.0,84.9928,85.0791,84.9352,85.0024,10279.0
2022-03-09 14:15:00,88.56,88.68,88.43,88.68,11400.0,84.9736,85.0887,84.8488,85.0887,11400.0
2022-03-09 14:20:00,88.66,88.84,88.62,88.66,9571.0,85.0695,85.2422,85.0311,85.0695,9571.0
2022-03-09 14:25:00,88.62,88.94,88.62,88.9,31304.0,85.0311,85.3382,85.0311,85.2998,31304.0
2022-03-09 14:30:00,88.92,89.01,88.89,88.98,13832.0,85.319,85.4053,85.2902,85.3766,13832.0
2022-03-09 14:35:00,88.98,89.09,88.9,88.9,11410.0,85.3766,85.4821,85.2998,85.2998,11410.0
2022-03-09 14:40:00,88.9,88.95,88.72,88.79,14871.0,85.2998,85.3478,85.1271,85.1943,14871.0
2022-03-09 14:45:00,88.82,88.97,88.62,88.94,18829.0,85.223,85.367,85.0311,85.3382,18829.0
2022-03-09 14:50:00,88.97,89.16,88.79,88.8,23216.0,85.367,85.5493,85.1943,85.2038,23216.0
2022-03-09 14:55:00,88.79,89.01,88.78,88.89,15005.0,85.1943,85.4053,85.1847,85.2902,15005.0
2022-03-09 15:00:00,88.89,89.01,88.8,89.01,11023.0,85.2902,85.4053,85.2038,85.4053,11023.0
2022-03-09 15:05:00,89.02,89.18,88.94,89.17,15457.0,85.4149,85.5685,85.3382,85.5589,15457.0
2022-03-09 15:10:00,89.21,89.29,89.1,89.21,14478.0,85.5972,85.674,85.4917,85.5972,14478.0
2022-03-09 15:15:00,89.2,89.3,89.11,89.18,14626.0,85.5876,85.6836,85.5013,85.5685,14626.0
2022-03-09 15:20:00,89.18,89.28,89.13,89.16,33422.0,85.5685,85.6644,85.5205,85.5493,33422.0
2022-03-09 15:25:00,89.17,89.17,88.99,89.06,16522.0,85.5589,85.5589,85.3862,85.4533,16522.0
2022-03-09 15:30:00,89.05,89.22,89.04,89.06,44964.0,85.4437,85.6068,85.4341,85.4533,44964.0
2022-03-09 15:35:00,89.06,89.14,88.9,88.92,48019.0,85.4533,85.5301,85.2998,85.319,48019.0
2022-03-09 15:40:00,88.92,89.02,88.81,88.9,33761.0,85.319,85.4149,85.2134,85.2998,33761.0
2022-03-09 15:45:00,88.91,88.99,88.59,88.66,40437.0,85.3094,85.3862,85.0024,85.0695,40437.0
2022-03-09 15:50:00,88.67,88.9,88.4,88.57,120139.0,85.0791,85.2998,84.82,84.9832,120139.0
2022-03-09 15:55:00,88.58,88.7,88.5,88.54,235480.0,84.9928,85.1079,84.916,84.9544,235480.0
2022-03-10 09:30:00,87.04,87.31,86.31,87.11,51624.0,83.5151,83.7742,82.8147,83.5823,51624.0
2022-03-10 09:35:00,87.04,87.52,86.91,87.43,14258.0,83.5151,83.9757,83.3904,83.8893,14258.0
2022-03-10 09:40:00,87.56,87.86,87.43,87.54,17627.0,84.0141,84.3019,83.8893,83.9949,17627.0
2022-03-10 09:45:00,87.43,87.75,87.38,87.59,15499.0,83.8893,84.1964,83.8414,84.0428,15499.0
2022-03-10 09:50:00,87.5,87.59,87.23,87.59,7806.0,83.9565,84.0428,83.6974,84.0428,7806.0
2022-03-10 09:55:00,87.61,88.18,87.61,88.18,9872.0,84.062,84.609,84.062,84.609,9872.0
2022-03-10 10:00:00,88.14,88.16,87.63,87.66,19826.0,84.5706,84.5898,84.0812,84.11,19826.0
2022-03-10 10:05:00,87.7,88.03,87.69,87.98,11321.0,84.1484,84.465,84.1388,84.4171,11321.0
2022-03-10 10:10:00,88.1,88.41,88.01,88.37,10951.0,84.5322,84.8296,84.4458,84.7913,10951.0
2022-03-10 10:15:00,88.36,89.05,88.3,88.97,27540.0,84.7817,85.4437,84.7241,85.367,27540.0
2022-03-10 10:20:00,88.98,88.98,88.3,88.38,7032.0,85.3766,85.3766,84.7241,84.8009,7032.0
2022-03-10 10:25:00,88.38,88.45,88.08,88.09,16553.0,84.8009,84.868,84.513,84.5226,16553.0
2022-03-10 10:30:00,88.11,88.14,87.73,87.79,6859.0,84.5418,84.5706,84.1772,84.2347,6859.0
2022-03-10 10:35:00,87.72,88.06,87.67,88.05,8220.0,84.1676,84.4938,84.1196,84.4842,8220.0
2022-03-10 10:40:00,88.05,88.4,88.03,88.23,13929.0,84.4842,84.82,84.465,84.6569,13929.0
2022-03-10 10:45:00,88.28,88.48,88.15,88.41,6115.0,84.7049,84.8968,84.5802,84.8296,6115.0
2022-03-10 10:50:00,88.39,88.4,88.07,88.1,17089.0,84.8105,84.82,84.5034,84.5322,17089.0
2022-03-10 10:55:00,88.09,88.18,88.06,88.17,20627.0,84.5226,84.609,84.4938,84.5994,20627.0
2022-03-10 11:00:00,88.2,88.24,88.05,88.14,14088.0,84.6281,84.6665,84.4842,84.5706,14088.0
2022-03-10 11:05:00,88.16,88.26,88.09,88.25,10698.0,84.5898,84.6857,84.5226,84.6761,10698.0
2022-03-10 11:10:00,88.22,88.37,88.07,88.35,9095.0,84.6473,84.7913,84.5034,84.7721,9095.0
2022-03-10 11:15:00,88.33,88.61,88.33,88.55,6371.0,84.7529,85.0215,84.7529,84.964,6371.0
2022-03-10 11:20:00,88.56,88.87,88.5,88.61,12665.0,84.9736,85.271,84.916,85.0215,12665.0
2022-03-10 11:25:00,88.6,88.62,88.29,88.37,7477.0,85.0119,85.0311,84.7145,84.7913,7477.0
2022-03-10 11:30:00,88.39,88.72,88.38,88.72,24047.0,84.8105,85.1271,84.8009,85.1271,24047.0
2022-03-10 11:35:00,88.75,88.85,88.72,88.78,5151.0,85.1559,85.2518,85.1271,85.1847,5151.0
2022-03-10 11:40:00,88.79,88.84,88.64,88.79,9849.0,85.1943,85.2422,85.0503,85.1943,9849.0
2022-03-10 11:45:00,88.76,88.81,88.66,88.79,5602.0,85.1655,85.2134,85.0695,85.1943,5602.0
2022-03-10 11:50:00,88.78,88.91,88.76,88.82,7133.0,85.1847,85.3094,85.1655,85.223,7133.0
2022-03-10 11:55:00,88.8,88.98,88.76,88.95,8851.0,85.2038,85.3766,85.1655,85.3478,8851.0
2022-03-10 12:00:00,88.93,89.03,88.88,88.88,6277.0,85.3286,85.4245,85.2806,85.2806,6277.0
2022-03-10 12:05:00,88.92,88.96,88.81,88.88,5485.0,85.319,85.3574,85.2134,85.2806,5485.0
2022-03-10 12:10:00,88.88,88.98,88.87,88.92,3300.0,85.2806,85.3766,85.271,85.319,3300.0
2022-03-10 12:15:00,88.9,88.94,88.75,88.8,9147.0,85.2998,85.3382,85.1559,85.2038,9147.0
2022-03-10 12:20:00,88.82,89.18,88.82,89.15,8249.0,85.223,85.5685,85.223,85.5397,8249.0
2022-03-10 12:25:00,89.18,89.18,88.99,89.01,19735.0,85.5685,85.5685,85.3862,85.4053,19735.0
2022-03-10 12:30:00,88.98,89.01,88.68,88.79,9678.0,85.3766,85.4053,85.0887,85.1943,9678.0
2022-03-10 12:35:00,88.74,88.8,88.69,88.75,6648.0,85.1463,85.2038,85.0983,85.1559,6648.0
2022-03-10 12:40:00,88.74,88.74,88.54,88.56,5625.0,85.1463,85.1463,84.9544,84.9736,5625.0
2022-03-10 12:45:00,88.56,88.83,88.54,88.83,9111.0,84.9736,85.2326,84.9544,85.2326,9111.0
2022-03-10 12:50:00,88.79,88.8,88.5,88.57,10692.0,85.1943,85.2038,84.916,84.9832,10692.0
2022-03-10 12:55:00,88.59,88.67,88.56,88.61,5665.0,85.0024,85.0791,84.9736,85.0215,5665.0
2022-03-10 13:00:00,88.61,88.71,88.39,88.4,7748.0,85.0215,85.1175,84.8105,84.82,7748.0
2022-03-10 13:05:00,88.42,88.57,88.42,88.48,5635.0,84.8392,84.9832,84.8392,84.8968,5635.0
2022-03-10 13:10:00,88.5,88.65,88.49,88.51,8099.0,84.916,85.0599,84.9064,84.9256,8099.0
2022-03-10 13:15:00,88.52,88.82,88.49,88.82,6311.0,84.9352,85.223,84.9064,85.223,6311.0
2022-03-10 13:20:00,88.8,88.89,88.67,88.67,12895.0,85.2038,85.2902,85.0791,85.0791,12895.0
2022-03-10 13:25:00,88.66,88.77,88.56,88.63,8461.0,85.0695,85.1751,84.9736,85.0407,8461.0
2022-03-10 13:30:00,88.62,88.85,88.57,88.85,10758.0,85.0311,85.2518,84.9832,85.2518,10758.0
2022-03-10 13:35:00,88.78,88.91,88.64,88.69,7952.0,85.1847,85.3094,85.0503,85.0983,7952.0
2022-03-10 13:40:00,88.71,88.72,88.48,88.59,4561.0,85.1175,85.1271,84.8968,85.0024,4561.0
2022-03-10 13:45:00,88.64,89.04,88.64,89.04,8435.0,85.0503,85.4341,85.0503,85.4341,8435.0
2022-03-10 13:50:00,89.04,89.05,88.85,88.95,7345.0,85.4341,85.4437,85.2518,85.3478,7345.0
2022-03-10 13:55:00,88.89,88.89,88.77,88.81,9305.0,85.2902,85.2902,85.1751,85.2134,9305.0
2022-03-10 14:00:00,88.84,89.44,88.8,89.43,14172.0,85.2422,85.8179,85.2038,85.8083,14172.0
2022-03-10 14:05:00,89.44,89.52,89.18,89.21,16789.0,85.8179,85.8947,85.5685,85.5972,16789.0
2022-03-10 14:10:00,89.2,89.39,89.2,89.3,12026.0,85.5876,85.77,85.5876,85.6836,12026.0
2022-03-10 14:15:00,89.28,89.39,89.28,89.36,5796.0,85.6644,85.77,85.6644,85.7412,5796.0
2022-03-10 14:20:00,89.35,89.39,89.04,89.05,15978.0,85.7316,85.77,85.4341,85.4437,15978.0
2022-03-10 14:25:00,89.09,89.4,89.07,89.35,7538.0,85.4821,85.7795,85.4629,85.7316,7538.0
2022-03-10 14:30:00,89.38,89.51,89.19,89.22,8896.0,85.7604,85.8851,85.5781,85.6068,8896.0
2022-03-10 14:35:00,89.2,89.32,89.1,89.25,6283.0,85.5876,85.7028,85.4917,85.6356,6283.0
2022-03-10 14:40:00,89.21,89.28,88.99,88.99,17419.0,85.5972,85.6644,85.3862,85.3862,17419.0
2022-03-10 14:45:00,89.03,89.5,88.99,89.46,42525.0,85.4245,85.8755,85.3862,85.8371,42525.0
2022-03-10 14:50:00,89.47,89.55,89.31,89.31,7376.0,85.8467,85.9235,85.6932,85.6932,7376.0
2022-03-10 14:55:00,89.3,89.44,89.22,89.25,14134.0,85.6836,85.8179,85.6068,85.6356,14134.0
2022-03-10 15:00:00,89.27,89.27,88.9,88.93,6280.0,85.6548,85.6548,85.2998,85.3286,6280.0
2022-03-10 15:05:00,88.98,88.99,88.8,88.9,7235.0,85.3766,85.3862,85.2038,85.2998,7235.0
2022-03-10 15:10:00,88.98,89.19,88.92,89.13,8266.0,85.3766,85.5781,85.319,85.5205,8266.0
2022-03-10 15:15:00,89.15,89.27,89.03,89.06,21998.0,85.5397,85.6548,85.4245,85.4533,21998.0
2022-03-10 15:20:00,89.04,89.1,88.9,88.91,9850.0,85.4341,85.4917,85.2998,85.3094,9850.0
2022-03-10 15:25:00,88.94,89.3,88.92,89.27,12042.0,85.3382,85.6836,85.319,85.6548,12042.0
2022-03-10 15:30:00,89.32,89.47,89.3,89.43,23870.0,85.7028,85.8467,85.6836,85.8083,23870.0
2022-03-10 15:35:00,89.43,89.46,89.21,89.43,24264.0,85.8083,85.8371,85.5972,85.8083,24264.0
2022-03-10 15:40:00,89.44,89.62,89.42,89.53,20058.0,85.8179,85.9906,85.7987,85.9043,20058.0
2022-03-10 15:45:00,89.53,89.6,89.42,89.52,26835.0,85.9043,85.9714,85.7987,85.8947,26835.0
2022-03-10 15:50:00,89.49,89.8,89.44,89.74,57519.0,85.8659,86.1634,85.8179,86.1058,57519.0
2022-03-10 15:55:00,89.73,89.78,89.54,89.64,184995.0,86.0962,86.1442,85.9139,86.0098,184995.0
2022-03-11 09:30:00,90.71,90.71,90.33,90.41,14591.0,87.0365,87.0365,86.6719,86.7486,14591.0
2022-03-11 09:35:00,90.46,90.7,90.23,90.51,17565.0,86.7966,87.0269,86.5759,86.8446,17565.0
2022-03-11 09:40:00,90.45,90.71,90.37,90.61,11401.0,86.787,87.0365,86.7103,86.9405,11401.0
2022-03-11 09:45:00,90.73,90.82,90.53,90.81,7706.0,87.0557,87.142,86.8638,87.1324,7706.0
2022-03-11 09:50:00,90.76,91.1,90.5,90.54,9897.0,87.0845,87.4107,86.835,86.8734,9897.0
2022-03-11 09:55:00,90.52,90.68,90.38,90.66,7850.0,86.8542,87.0077,86.7199,86.9885,7850.0
2022-03-11 10:00:00,90.58,90.61,89.61,89.84,17159.0,86.9118,86.9405,85.981,86.2017,17159.0
2022-03-11 10:05:00,89.88,90.14,89.76,89.79,7797.0,86.2401,86.4896,86.125,86.1538,7797.0
2022-03-11 10:10:00,89.85,90.42,89.85,90.28,12496.0,86.2113,86.7582,86.2113,86.6239,12496.0
2022-03-11 10:15:00,90.25,90.38,90.15,90.3,13366.0,86.5951,86.7199,86.4992,86.6431,13366.0
2022-03-11 10:20:00,90.26,90.28,90.06,90.16,25031.0,86.6047,86.6239,86.4128,86.5088,25031.0
2022-03-11 10:25:00,90.22,90.37,90.14,90.14,6663.0,86.5663,86.7103,86.4896,86.4896,6663.0
2022-03-11 10:30:00,90.09,90.18,89.69,89.8,3865.0,86.4416,86.528,86.0578,86.1634,3865.0
2022-03-11 10:35:00,89.82,89.86,89.61,89.62,5570.0,86.1825,86.2209,85.981,85.9906,5570.0
2022-03-11 10:40:00,89.56,89.69,89.4,89.45,7097.0,85.9331,86.0578,85.7795,85.8275,7097.0
2022-03-11 10:45:00,89.46,89.64,89.46,89.5,5452.0,85.8371,86.0098,85.8371,85.8755,5452.0
2022-03-11 10:50:00,89.54,89.74,89.54,89.67,5336.0,85.9139,86.1058,85.9139,86.0386,5336.0
2022-03-11 10:55:00,89.68,89.81,89.63,89.73,6991.0,86.0482,86.1729,86.0002,86.0962,6991.0
2022-03-11 11:00:00,89.71,89.73,89.51,89.51,5878.0,86.077,86.0962,85.8851,85.8851,5878.0
2022-03-11 11:05:00,89.56,89.6,89.3,89.37,4938.0,85.9331,85.9714,85.6836,85.7508,4938.0
2022-03-11 11:10:00,89.29,89.34,89.05,89.21,6700.0,85.674,85.722,85.4437,85.5972,6700.0
2022-03-11 11:15:00,89.22,89.38,89.17,89.37,5642.0,85.6068,85.7604,85.5589,85.7508,5642.0
2022-03-11 11:20:00,89.47,89.51,89.38,89.41,5204.0,85.8467,85.8851,85.7604,85.7891,5204.0
2022-03-11 11:25:00,89.4,89.47,89.17,89.17,5000.0,85.7795,85.8467,85.5589,85.5589,5000.0
2022-03-11 11:30:00,89.2,89.25,88.95,89.08,6540.0,85.5876,85.6356,85.3478,85.4725,6540.0
2022-03-11 11:35:00,89.14,89.4,89.13,89.39,3304.0,85.5301,85.7795,85.5205,85.77,3304.0
2022-03-11 11:40:00,89.34,89.36,88.98,89.31,7105.0,85.722,85.7412,85.3766,85.6932,7105.0
2022-03-11 11:45:00,89.32,89.38,89.27,89.35,3645.0,85.7028,85.7604,85.6548,85.7316,3645.0
2022-03-11 11:50:00,89.33,89.47,89.27,89.34,3176.0,85.7124,85.8467,85.6548,85.722,3176.0
2022-03-11 11:55:00,89.37,89.37,89.04,89.09,11487.0,85.7508,85.7508,85.4341,85.4821,11487.0
2022-03-11 12:00:00,89.07,89.08,88.82,88.99,6917.0,85.4629,85.4725,85.223,85.3862,6917.0
2022-03-11 12:05:00,89.04,89.12,88.72,88.72,9282.0,85.4341,85.5109,85.1271,85.1271,9282.0
2022-03-11 12:10:00,88.76,88.83,88.68,88.73,10814.0,85.1655,85.2326,85.0887,85.1367,10814.0
2022-03-11 12:15:00,88.71,88.91,88.69,88.9,13312.0,85.1175,85.3094,85.0983,85.2998,13312.0
2022-03-11 12:20:00,88.91,88.98,88.65,88.65,5450.0,85.3094,85.3766,85.0599,85.0599,5450.0
2022-03-11 12:25:00,88.68,88.72,88.57,88.6,6100.0,85.0887,85.1271,84.9832,85.0119,6100.0
2022-03-11 12:30:00,88.58,88.67,88.47,88.5,22243.0,84.9928,85.0791,84.8872,84.916,22243.0
2022-03-11 12:35:00,88.48,88.51,88.33,88.36,7409.0,84.8968,84.9256,84.7529,84.7817,7409.0
2022-03-11 12:40:00,88.37,88.77,88.37,88.77,7952.0,84.7913,85.1751,84.7913,85.1751,7952.0
2022-03-11 12:45:00,88.75,88.81,88.69,88.7,7568.0,85.1559,85.2134,85.0983,85.1079,7568.0
2022-03-11 12:50:00,88.7,88.8,88.64,88.8,32863.0,85.1079,85.2038,85.0503,85.2038,32863.0
2022-03-11 12:55:00,88.82,88.94,88.81,88.83,6996.0,85.223,85.3382,85.2134,85.2326,6996.0
2022-03-11 13:00:00,88.83,88.89,88.72,88.87,6197.0,85.2326,85.2902,85.1271,85.271,6197.0
2022-03-11 13:05:00,88.92,88.93,88.65,88.71,15520.0,85.319,85.3286,85.0599,85.1175,15520.0
2022-03-11 13:10:00,88.72,88.72,88.53,88.58,5906.0,85.1271,85.1271,84.9448,84.9928,5906.0
2022-03-11 13:15:00,88.58,88.77,88.56,88.72,7090.0,84.9928,85.1751,84.9736,85.1271,7090.0
2022-03-11 13:20:00,88.75,88.81,88.73,88.81,2075.0,85.1559,85.2134,85.1367,85.2134,2075.0
2022-03-11 13:25:00,88.8,88.8,88.69,88.77,3854.0,85.2038,85.2038,85.0983,85.1751,3854.0
2022-03-11 13:30:00,88.76,88.8,88.73,88.79,3557.0,85.1655,85.2038,85.1367,85.1943,3557.0
2022-03-11 13:35:00,88.78,88.83,88.66,88.66,4281.0,85.1847,85.2326,85.0695,85.0695,4281.0
2022-03-11 13:40:00,88.67,88.9,88.65,88.87,6143.0,85.0791,85.2998,85.0599,85.271,6143.0
2022-03-11 13:45:00,88.88,88.98,88.84,88.95,3368.0,85.2806,85.3766,85.2422,85.3478,3368.0
2022-03-11 13:50:00,89.0,89.06,88.63,88.63,10778.0,85.3957,85.4533,85.0407,85.0407,10778.0
2022-03-11 13:55:00,88.67,88.7,88.55,88.58,9834.0,85.0791,85.1079,84.964,84.9928,9834.0
2022-03-11 14:00:00,88.56,88.67,88.44,88.67,13529.0,84.9736,85.0791,84.8584,85.0791,13529.0
2022-03-11 14:05:00,88.68,88.74,88.64,88.66,5200.0,85.0887,85.1463,85.0503,85.0695,5200.0
2022-03-11 14:10:00,88.69,88.72,88.63,88.7,7912.0,85.0983,85.1271,85.0407,85.1079,7912.0
2022-03-11 14:15:00,88.74,88.76,88.34,88.37,5254.0,85.1463,85.1655,84.7625,84.7913,5254.0
2022-03-11 14:20:00,88.38,88.66,88.38,88.65,11178.0,84.8009,85.0695,84.8009,85.0599,11178.0
2022-03-11 14:25:00,88.69,88.86,88.62,88.81,6195.0,85.0983,85.2614,85.0311,85.2134,6195.0
2022-03-11 14:30:00,88.79,88.8,88.46,88.5,3868.0,85.1943,85.2038,84.8776,84.916,3868.0
2022-03-11 14:35:00,88.42,88.64,88.4,88.63,64032.0,84.8392,85.0503,84.82,85.0407,64032.0
2022-03-11 14:40:00,88.62,88.73,88.54,88.57,59801.0,85.0311,85.1367,84.9544,84.9832,59801.0
2022-03-11 14:45:00,88.56,88.68,88.52,88.66,15282.0,84.9736,85.0887,84.9352,85.0695,15282.0
2022-03-11 14:50:00,88.67,88.73,88.58,88.72,21492.0,85.0791,85.1367,84.9928,85.1271,21492.0
2022-03-11 14:55:00,88.73,88.79,88.63,88.63,8069.0,85.1367,85.1943,85.0407,85.0407,8069.0
2022-03-11 15:00:00,88.64,88.69,88.56,88.56,6333.0,85.0503,85.0983,84.9736,84.9736,6333.0
2022-03-11 15:05:00,88.61,88.65,88.39,88.45,64542.0,85.0215,85.0599,84.8105,84.868,64542.0
2022-03-11 15:10:00,88.42,88.54,88.4,88.47,11083.0,84.8392,84.9544,84.82,84.8872,11083.0
2022-03-11 15:15:00,88.45,88.53,88.35,88.49,13193.0,84.868,84.9448,84.7721,84.9064,13193.0
2022-03-11 15:20:00,88.47,88.56,88.32,88.47,39467.0,84.8872,84.9736,84.7433,84.8872,39467.0
2022-03-11 15:25:00,88.47,88.47,88.15,88.16,11079.0,84.8872,84.8872,84.5802,84.5898,11079.0
2022-03-11 15:30:00,88.13,88.22,88.05,88.06,23378.0,84.561,84.6473,84.4842,84.4938,23378.0
2022-03-11 15:35:00,88.05,88.21,88.0,88.15,21488.0,84.4842,84.6377,84.4362,84.5802,21488.0
2022-03-11 15:40:00,88.12,88.32,88.04,88.21,16304.0,84.5514,84.7433,84.4746,84.6377,16304.0
2022-03-11 15:45:00,88.23,88.27,87.95,87.95,22941.0,84.6569,84.6953,84.3883,84.3883,22941.0
2022-03-11 15:50:00,87.96,88.04,87.79,87.84,64064.0,84.3979,84.4746,84.2347,84.2827,64064.0
2022-03-11 15:55:00,87.85,88.0,87.6,87.76,212783.0,84.2923,84.4362,84.0524,84.206,212783.0
2022-03-14 09:30:00,88.29,88.73,87.83,88.19,61373.0,85.0207,85.4444,84.5778,84.9244,61373.0
2022-03-14 09:35:00,88.36,88.42,87.29,87.38,23692.0,85.0881,85.1459,84.0578,84.1444,23692.0
2022-03-14 09:40:00,87.43,88.31,87.3,88.23,38916.0,84.1926,85.04,84.0674,84.9629,38916.0
2022-03-14 09:45:00,88.35,88.44,87.85,87.92,5534.0,85.0785,85.1652,84.597,84.6644,5534.0
2022-03-14 09:50:00,88.0,88.01,87.19,87.19,11991.0,84.7415,84.7511,83.9615,83.9615,11991.0
2022-03-14 09:55:00,87.13,87.6,87.07,87.46,9589.0,83.9037,84.3563,83.8459,84.2215,9589.0
2022-03-14 10:00:00,87.34,87.77,87.28,87.3,18439.0,84.1059,84.52,84.0481,84.0674,18439.0
2022-03-14 10:05:00,87.29,87.82,87.29,87.82,3905.0,84.0578,84.5681,84.0578,84.5681,3905.0
2022-03-14 10:10:00,87.81,87.88,87.67,87.73,15250.0,84.5585,84.6259,84.4237,84.4815,15250.0
2022-03-14 10:15:00,87.73,87.81,87.53,87.7,18462.0,84.4815,84.5585,84.2889,84.4526,18462.0
2022-03-14 10:20:00,87.67,87.78,87.57,87.61,9112.0,84.4237,84.5296,84.3274,84.3659,9112.0
2022-03-14 10:25:00,87.67,87.79,87.55,87.59,5827.0,84.4237,84.5392,84.3081,84.3466,5827.0
2022-03-14 10:30:00,87.56,87.61,87.16,87.2,18573.0,84.3178,84.3659,83.9326,83.9711,18573.0
2022-03-14 10:35:00,87.28,87.45,87.25,87.39,7700.0,84.0481,84.2118,84.0192,84.154,7700.0
2022-03-14 10:40:00,87.4,87.46,87.21,87.21,7920.0,84.1637,84.2215,83.9807,83.9807,7920.0
2022-03-14 10:45:00,87.2,87.32,87.12,87.23,5827.0,83.9711,84.0866,83.894,84.0,5827.0
2022-03-14 10:50:00,87.18,87.47,87.15,87.47,18576.0,83.9518,84.2311,83.9229,84.2311,18576.0
2022-03-14 10:55:00,87.48,87.51,87.24,87.4,10066.0,84.2407,84.2696,84.0096,84.1637,10066.0
2022-03-14 11:00:00,87.45,87.58,87.43,87.56,18454.0,84.2118,84.337,84.1926,84.3178,18454.0
2022-03-14 11:05:00,87.56,87.6,87.23,87.29,7789.0,84.3178,84.3563,84.0,84.0578,7789.0
2022-03-14 11:10:00,87.26,87.26,86.96,86.98,9345.0,84.0289,84.0289,83.74,83.7592,9345.0
2022-03-14 11:15:00,87.05,87.19,86.98,87.16,9047.0,83.8266,83.9615,83.7592,83.9326,9047.0
2022-03-14 11:20:00,87.14,87.15,86.98,87.05,2341.0,83.9133,83.9229,83.7592,83.8266,2341.0
2022-03-14 11:25:00,87.09,87.09,86.81,86.81,8919.0,83.8652,83.8652,83.5955,83.5955,8919.0
2022-03-14 11:30:00,86.78,86.96,86.74,86.95,10719.0,83.5666,83.74,83.5281,83.7303,10719.0
2022-03-14 11:35:00,87.02,87.04,86.79,86.9,2938.0,83.7977,83.817,83.5763,83.6822,2938.0
2022-03-14 11:40:00,86.88,86.88,86.45,86.49,16646.0,83.6629,83.6629,83.2489,83.2874,16646.0
2022-03-14 11:45:00,86.49,86.49,86.28,86.35,10654.0,83.2874,83.2874,83.0851,83.1526,10654.0
2022-03-14 11:50:00,86.35,86.57,86.35,86.55,21306.0,83.1526,83.3644,83.1526,83.3452,21306.0
2022-03-14 11:55:00,86.52,86.52,86.39,86.45,4580.0,83.3163,83.3163,83.1911,83.2489,4580.0
2022-03-14 12:00:00,86.47,86.6,86.26,86.26,6539.0,83.2681,83.3933,83.0659,83.0659,6539.0
2022-03-14 12:05:00,86.31,86.33,85.96,85.96,9581.0,83.114,83.1333,82.777,82.777,9581.0
2022-03-14 12:10:00,85.97,86.03,85.85,86.02,8972.0,82.7866,82.8444,82.6711,82.8348,8972.0
2022-03-14 12:15:00,86.08,86.39,86.08,86.39,8131.0,82.8926,83.1911,82.8926,83.1911,8131.0
2022-03-14 12:20:00,86.37,86.43,86.25,86.41,7431.0,83.1718,83.2296,83.0563,83.2103,7431.0
2022-03-14 12:25:00,86.38,86.38,86.19,86.36,6360.0,83.1814,83.1814,82.9985,83.1622,6360.0
2022-03-14 12:30:00,86.36,86.49,86.31,86.41,7987.0,83.1622,83.2874,83.114,83.2103,7987.0
2022-03-14 12:35:00,86.36,86.53,86.26,86.4,7801.0,83.1622,83.3259,83.0659,83.2007,7801.0
2022-03-14 12:40:00,86.38,86.56,86.38,86.39,6086.0,83.1814,83.3548,83.1814,83.1911,6086.0
2022-03-14 12:45:00,86.37,86.43,86.28,86.39,14966.0,83.1718,83.2296,83.0851,83.1911,14966.0
2022-03-14 12:50:00,86.41,86.44,86.17,86.19,6390.0,83.2103,83.2392,82.9792,82.9985,6390.0
2022-03-14 12:55:00,86.18,86.35,86.17,86.26,3173.0,82.9889,83.1526,82.9792,83.0659,3173.0
2022-03-14 13:00:00,86.29,86.37,85.97,85.99,7904.0,83.0948,83.1718,82.7866,82.8059,7904.0
2022-03-14 13:05:00,85.94,86.05,85.9,86.03,8155.0,82.7577,82.8637,82.7192,82.8444,8155.0
2022-03-14 13:10:00,86.06,86.22,86.06,86.16,29275.0,82.8733,83.0274,82.8733,82.9696,29275.0
2022-03-14 13:15:00,86.12,86.22,86.04,86.15,4168.0,82.9311,83.0274,82.854,82.96,4168.0
2022-03-14 13:20:00,86.12,86.12,85.94,86.12,8079.0,82.9311,82.9311,82.7577,82.9311,8079.0
2022-03-14 13:25:00,86.09,86.09,86.0,86.03,3854.0,82.9022,82.9022,82.8155,82.8444,3854.0
2022-03-14 13:30:00,86.05,86.07,85.77,85.92,8774.0,82.8637,82.8829,82.594,82.7385,8774.0
2022-03-14 13:35:00,85.96,85.96,85.62,85.66,30083.0,82.777,82.777,82.4496,82.4881,30083.0
2022-03-14 13:40:00,85.66,85.96,85.66,85.88,7988.0,82.4881,82.777,82.4881,82.7,7988.0
2022-03-14 13:45:00,85.92,86.02,85.81,85.89,3995.0,82.7385,82.8348,82.6326,82.7096,3995.0
2022-03-14 13:50:00,85.89,86.27,85.89,86.13,14450.0,82.7096,83.0755,82.7096,82.9407,14450.0
2022-03-14 13:55:00,86.12,86.23,85.97,85.97,10513.0,82.9311,83.037,82.7866,82.7866,10513.0
2022-03-14 14:00:00,85.93,85.98,85.86,85.93,11834.0,82.7481,82.7963,82.6807,82.7481,11834.0
2022-03-14 14:05:00,85.96,86.16,85.89,86.12,8801.0,82.777,82.9696,82.7096,82.9311,8801.0
2022-03-14 14:10:00,86.07,86.16,86.07,86.11,7983.0,82.8829,82.9696,82.8829,82.9214,7983.0
2022-03-14 14:15:00,86.1,86.17,85.93,86.09,6139.0,82.9118,82.9792,82.7481,82.9022,6139.0
2022-03-14 14:20:00,86.11,86.16,85.96,86.01,5530.0,82.9214,82.9696,82.777,82.8251,5530.0
2022-03-14 14:25:00,86.02,86.04,85.88,85.98,4419.0,82.8348,82.854,82.7,82.7963,4419.0
2022-03-14 14:30:00,85.99,86.15,85.99,86.15,6127.0,82.8059,82.96,82.8059,82.96,6127.0
2022-03-14 14:35:00,86.15,86.2,86.0,86.0,4677.0,82.96,83.0081,82.8155,82.8155,4677.0
2022-03-14 14:40:00,86.0,86.05,85.82,85.89,9022.0,82.8155,82.8637,82.6422,82.7096,9022.0
2022-03-14 14:45:00,85.86,85.87,85.79,85.84,4764.0,82.6807,82.6903,82.6133,82.6614,4764.0
2022-03-14 14:50:00,85.86,86.14,85.85,86.14,11406.0,82.6807,82.9503,82.6711,82.9503,11406.0
2022-03-14 14:55:00,86.17,86.21,86.0,86.11,8708.0,82.9792,83.0177,82.8155,82.9214,8708.0
2022-03-14 15:00:00,86.11,86.31,86.07,86.25,8665.0,82.9214,83.114,82.8829,83.0563,8665.0
2022-03-14 15:05:00,86.17,86.21,86.0,86.06,12521.0,82.9792,83.0177,82.8155,82.8733,12521.0
2022-03-14 15:10:00,86.04,86.39,86.04,86.38,12216.0,82.854,83.1911,82.854,83.1814,12216.0
2022-03-14 15:15:00,86.42,86.51,86.11,86.21,17039.0,83.22,83.3066,82.9214,83.0177,17039.0
2022-03-14 15:20:00,86.16,86.31,86.12,86.27,16494.0,82.9696,83.114,82.9311,83.0755,16494.0
2022-03-14 15:25:00,86.24,86.32,86.17,86.28,18056.0,83.0466,83.1237,82.9792,83.0851,18056.0
2022-03-14 15:30:00,86.26,86.27,85.86,85.97,13147.0,83.0659,83.0755,82.6807,82.7866,13147.0
2022-03-14 15:35:00,85.93,86.06,85.85,86.05,13240.0,82.7481,82.8733,82.6711,82.8637,13240.0
2022-03-14 15:40:00,86.03,86.15,85.96,86.13,16422.0,82.8444,82.96,82.777,82.9407,16422.0
2022-03-14 15:45:00,86.19,86.23,85.98,86.01,25270.0,82.9985,83.037,82.7963,82.8251,25270.0
2022-03-14 15:50:00,85.97,85.98,85.58,85.59,50934.0,82.7866,82.7963,82.4111,82.4207,50934.0
2022-03-14 15:55:00,85.62,85.86,85.62,85.7,98183.0,82.4496,82.6807,82.4496,82.5266,98183.0
2022-03-15 09:30:00,87.37,88.52,87.07,88.4,39807.0,84.1348,85.2422,83.8459,85.1266,39807.0
2022-03-15 09:35:00,88.52,88.58,87.88,88.04,14595.0,85.2422,85.3,84.6259,84.78,14595.0
2022-03-15 09:40:00,88.0,88.3,87.63,87.7,16127.0,84.7415,85.0304,84.3852,84.4526,16127.0
2022-03-15 09:45:00,87.79,88.2,87.72,88.15,8177.0,84.5392,84.9341,84.4718,84.8859,8177.0
2022-03-15 09:50:00,88.23,88.56,88.07,88.3,5442.0,84.9629,85.2807,84.8089,85.0304,5442.0
2022-03-15 09:55:00,88.32,88.45,88.31,88.33,9177.0,85.0496,85.1748,85.04,85.0592,9177.0
2022-03-15 10:00:00,88.37,88.44,88.1,88.2,11525.0,85.0978,85.1652,84.8378,84.9341,11525.0
2022-03-15 10:05:00,88.14,88.14,87.33,87.43,27679.0,84.8763,84.8763,84.0963,84.1926,27679.0
2022-03-15 10:10:00,87.45,87.73,87.33,87.67,14931.0,84.2118,84.4815,84.0963,84.4237,14931.0
2022-03-15 10:15:00,87.63,88.0,87.6,87.63,10227.0,84.3852,84.7415,84.3563,84.3852,10227.0
2022-03-15 10:20:00,87.59,87.78,87.59,87.72,10596.0,84.3466,84.5296,84.3466,84.4718,10596.0
2022-03-15 10:25:00,87.7,88.03,87.7,88.03,9504.0,84.4526,84.7703,84.4526,84.7703,9504.0
2022-03-15 10:30:00,88.05,88.1,87.73,87.75,8873.0,84.7896,84.8378,84.4815,84.5007,8873.0
2022-03-15 10:35:00,87.76,87.88,87.59,87.67,5420.0,84.5103,84.6259,84.3466,84.4237,5420.0
2022-03-15 10:40:00,87.65,87.89,87.54,87.8,11646.0,84.4044,84.6355,84.2985,84.5489,11646.0
2022-03-15 10:45:00,87.82,87.93,87.79,87.89,10829.0,84.5681,84.6741,84.5392,84.6355,10829.0
2022-03-15 10:50:00,87.84,87.85,87.68,87.78,8611.0,84.5874,84.597,84.4333,84.5296,8611.0
2022-03-15 10:55:00,87.76,87.83,87.66,87.66,5300.0,84.5103,84.5778,84.414,84.414,5300.0
2022-03-15 11:00:00,87.7,87.73,87.5,87.54,7431.0,84.4526,84.4815,84.26,84.2985,7431.0
2022-03-15 11:05:00,87.56,87.59,87.44,87.54,12971.0,84.3178,84.3466,84.2022,84.2985,12971.0
2022-03-15 11:10:00,87.56,87.56,87.17,87.22,1868.0,84.3178,84.3178,83.9422,83.9903,1868.0
2022-03-15 11:15:00,87.2,87.2,87.0,87.04,4900.0,83.9711,83.9711,83.7785,83.817,4900.0
2022-03-15 11:20:00,87.04,87.06,86.78,86.83,7315.0,83.817,83.8363,83.5666,83.6148,7315.0
2022-03-15 11:25:00,86.89,87.19,86.88,87.17,5538.0,83.6726,83.9615,83.6629,83.9422,5538.0
2022-03-15 11:30:00,87.19,87.23,87.08,87.14,7000.0,83.9615,84.0,83.8555,83.9133,7000.0
2022-03-15 11:35:00,87.12,87.23,86.95,86.95,11768.0,83.894,84.0,83.7303,83.7303,11768.0
2022-03-15 11:40:00,86.92,86.92,86.7,86.74,12174.0,83.7015,83.7015,83.4896,83.5281,12174.0
2022-03-15 11:45:00,86.77,86.83,86.67,86.76,6341.0,83.557,83.6148,83.4607,83.5474,6341.0
2022-03-15 11:50:00,86.72,86.88,86.49,86.61,8868.0,83.5089,83.6629,83.2874,83.4029,8868.0
2022-03-15 11:55:00,86.47,86.48,86.07,86.4,18724.0,83.2681,83.2777,82.8829,83.2007,18724.0
2022-03-15 12:00:00,86.41,86.43,86.19,86.37,8027.0,83.2103,83.2296,82.9985,83.1718,8027.0
2022-03-15 12:05:00,86.32,86.51,86.29,86.45,9383.0,83.1237,83.3066,83.0948,83.2489,9383.0
2022-03-15 12:10:00,86.45,86.47,86.27,86.31,8958.0,83.2489,83.2681,83.0755,83.114,8958.0
2022-03-15 12:15:00,86.29,86.41,86.27,86.28,14519.0,83.0948,83.2103,83.0755,83.0851,14519.0
2022-03-15 12:20:00,86.26,86.34,86.16,86.29,8136.0,83.0659,83.1429,82.9696,83.0948,8136.0
2022-03-15 12:25:00,86.28,86.51,86.28,86.51,6862.0,83.0851,83.3066,83.0851,83.3066,6862.0
2022-03-15 12:30:00,86.54,86.61,86.48,86.61,5403.0,83.3355,83.4029,83.2777,83.4029,5403.0
2022-03-15 12:35:00,86.61,86.7,86.57,86.58,11614.0,83.4029,83.4896,83.3644,83.374,11614.0
2022-03-15 12:40:00,86.6,86.63,86.53,86.54,12297.0,83.3933,83.4222,83.3259,83.3355,12297.0
2022-03-15 12:45:00,86.55,86.62,86.4,86.46,12352.0,83.3452,83.4126,83.2007,83.2585,12352.0
2022-03-15 12:50:00,86.43,86.49,86.38,86.42,20907.0,83.2296,83.2874,83.1814,83.22,20907.0
2022-03-15 12:55:00,86.43,86.7,86.43,86.7,6278.0,83.2296,83.4896,83.2296,83.4896,6278.0
2022-03-15 13:00:00,86.74,86.8,86.62,86.7,6372.0,83.5281,83.5859,83.4126,83.4896,6372.0
2022-03-15 13:05:00,86.68,86.7,86.57,86.57,12901.0,83.4703,83.4896,83.3644,83.3644,12901.0
2022-03-15 13:10:00,86.54,86.59,86.42,86.42,12216.0,83.3355,83.3837,83.22,83.22,12216.0
2022-03-15 13:15:00,86.42,86.54,86.41,86.48,20362.0,83.22,83.3355,83.2103,83.2777,20362.0
2022-03-15 13:20:00,86.51,86.62,86.51,86.59,12579.0,83.3066,83.4126,83.3066,83.3837,12579.0
2022-03-15 13:25:00,86.6,86.71,86.46,86.5,11649.0,83.3933,83.4992,83.2585,83.297,11649.0
2022-03-15 13:30:00,86.52,86.72,86.43,86.63,9320.0,83.3163,83.5089,83.2296,83.4222,9320.0
2022-03-15 13:35:00,86.63,86.73,86.55,86.57,6712.0,83.4222,83.5185,83.3452,83.3644,6712.0
2022-03-15 13:40:00,86.55,86.77,86.52,86.71,10562.0,83.3452,83.557,83.3163,83.4992,10562.0
2022-03-15 13:45:00,86.7,86.77,86.64,86.66,6590.0,83.4896,83.557,83.4318,83.4511,6590.0
2022-03-15 13:50:00,86.67,86.81,86.63,86.73,8237.0,83.4607,83.5955,83.4222,83.5185,8237.0
2022-03-15 13:55:00,86.73,87.02,86.73,86.94,9766.0,83.5185,83.7977,83.5185,83.7207,9766.0
2022-03-15 14:00:00,86.91,87.04,86.78,86.81,13836.0,83.6918,83.817,83.5666,83.5955,13836.0
2022-03-15 14:05:00,86.85,86.95,86.76,86.77,9859.0,83.634,83.7303,83.5474,83.557,9859.0
2022-03-15 14:10:00,86.78,86.79,86.61,86.64,6127.0,83.5666,83.5763,83.4029,83.4318,6127.0
2022-03-15 14:15:00,86.62,86.66,86.38,86.45,7560.0,83.4126,83.4511,83.1814,83.2489,7560.0
2022-03-15 14:20:00,86.39,86.55,86.39,86.51,7281.0,83.1911,83.3452,83.1911,83.3066,7281.0
2022-03-15 14:25:00,86.52,86.65,86.5,86.52,6305.0,83.3163,83.4414,83.297,83.3163,6305.0
2022-03-15 14:30:00,86.52,86.73,86.46,86.65,9218.0,83.3163,83.5185,83.2585,83.4414,9218.0
2022-03-15 14:35:00,86.66,86.69,86.58,86.58,6071.0,83.4511,83.48,83.374,83.374,6071.0
2022-03-15 14:40:00,86.59,86.78,86.59,86.72,56350.0,83.3837,83.5666,83.3837,83.5089,56350.0
2022-03-15 14:45:00,86.73,86.97,86.73,86.92,7290.0,83.5185,83.7496,83.5185,83.7015,7290.0
2022-03-15 14:50:00,86.91,87.07,86.91,86.99,9595.0,83.6918,83.8459,83.6918,83.7689,9595.0
2022-03-15 14:55:00,86.99,87.04,86.85,86.98,13722.0,83.7689,83.817,83.634,83.7592,13722.0
2022-03-15 15:00:00,86.96,87.06,86.85,86.98,9300.0,83.74,83.8363,83.634,83.7592,9300.0
2022-03-15 15:05:00,86.94,87.17,86.94,87.09,22820.0,83.7207,83.9422,83.7207,83.8652,22820.0
2022-03-15 15:10:00,87.13,87.19,86.99,87.07,16968.0,83.9037,83.9615,83.7689,83.8459,16968.0
2022-03-15 15:15:00,87.1,87.48,87.09,87.45,29344.0,83.8748,84.2407,83.8652,84.2118,29344.0
2022-03-15 15:20:00,87.46,87.63,87.44,87.59,31896.0,84.2215,84.3852,84.2022,84.3466,31896.0
2022-03-15 15:25:00,87.59,87.66,87.58,87.62,23453.0,84.3466,84.414,84.337,84.3755,23453.0
2022-03-15 15:30:00,87.62,87.78,87.61,87.67,22489.0,84.3755,84.5296,84.3659,84.4237,22489.0
2022-03-15 15:35:00,87.67,87.76,87.63,87.64,22936.0,84.4237,84.5103,84.3852,84.3948,22936.0
2022-03-15 15:40:00,87.66,87.7,87.49,87.52,19403.0,84.414,84.4526,84.2503,84.2792,19403.0
2022-03-15 15:45:00,87.54,87.6,87.35,87.57,22326.0,84.2985,84.3563,84.1155,84.3274,22326.0
2022-03-15 15:50:00,87.62,87.7,87.51,87.57,37189.0,84.3755,84.4526,84.2696,84.3274,37189.0
2022-03-15 15:55:00,87.54,87.55,87.29,87.42,87773.0,84.2985,84.3081,84.0578,84.1829,87773.0
2022-03-16 09:30:00,88.58,89.96,88.4,89.91,38827.0,85.3,86.6289,85.1266,86.5807,38827.0
2022-03-16 09:35:00,89.87,90.3,89.84,90.25,19221.0,86.5422,86.9563,86.5133,86.9081,19221.0
2022-03-16 09:40:00,90.19,90.68,90.13,90.44,15457.0,86.8504,87.3222,86.7926,87.0911,15457.0
2022-03-16 09:45:00,90.39,90.92,90.38,90.45,14909.0,87.043,87.5533,87.0333,87.1007,14909.0
2022-03-16 09:50:00,90.43,90.5,90.14,90.23,10732.0,87.0815,87.1489,86.8022,86.8889,10732.0
2022-03-16 09:55:00,90.22,90.32,89.94,89.94,7567.0,86.8793,86.9756,86.6096,86.6096,7567.0
2022-03-16 10:00:00,89.87,89.87,89.51,89.62,9290.0,86.5422,86.5422,86.1955,86.3015,9290.0
2022-03-16 10:05:00,89.63,89.71,89.41,89.41,9762.0,86.3111,86.3881,86.0992,86.0992,9762.0
2022-03-16 10:10:00,89.39,89.68,89.31,89.61,14565.0,86.08,86.3593,86.003,86.2918,14565.0
2022-03-16 10:15:00,89.65,90.61,89.6,90.57,15991.0,86.3304,87.2548,86.2822,87.2163,15991.0
2022-03-16 10:20:00,90.56,91.06,90.55,90.98,17886.0,87.2067,87.6882,87.197,87.6111,17886.0
2022-03-16 10:25:00,90.97,91.06,90.8,90.97,23154.0,87.6015,87.6882,87.4378,87.6015,23154.0
2022-03-16 10:30:00,91.05,91.2,90.92,90.92,21497.0,87.6785,87.823,87.5533,87.5533,21497.0
2022-03-16 10:35:00,90.93,90.97,90.66,90.84,7576.0,87.563,87.6015,87.303,87.4763,7576.0
2022-03-16 10:40:00,90.95,90.96,90.41,90.47,13956.0,87.5822,87.5919,87.0622,87.12,13956.0
2022-03-16 10:45:00,90.43,90.44,90.01,90.11,8596.0,87.0815,87.0911,86.677,86.7733,8596.0
2022-03-16 10:50:00,90.08,90.17,89.83,89.83,4411.0,86.7444,86.8311,86.5037,86.5037,4411.0
2022-03-16 10:55:00,89.89,90.1,89.88,90.09,6804.0,86.5615,86.7637,86.5518,86.7541,6804.0
2022-03-16 11:00:00,90.09,90.17,89.77,90.17,18237.0,86.7541,86.8311,86.4459,86.8311,18237.0
2022-03-16 11:05:00,90.15,90.17,89.91,89.93,19248.0,86.8118,86.8311,86.5807,86.6,19248.0
2022-03-16 11:10:00,89.92,90.07,89.88,90.02,12046.0,86.5904,86.7348,86.5518,86.6867,12046.0
2022-03-16 11:15:00,89.95,89.99,89.82,89.83,57222.0,86.6193,86.6578,86.4941,86.5037,57222.0
2022-03-16 11:20:00,89.89,90.23,89.88,90.23,7840.0,86.5615,86.8889,86.5518,86.8889,7840.0
2022-03-16 11:25:00,90.23,90.45,90.18,90.3,16596.0,86.8889,87.1007,86.8407,86.9563,16596.0
2022-03-16 11:30:00,90.29,90.54,90.17,90.53,16246.0,86.9467,87.1874,86.8311,87.1778,16246.0
2022-03-16 11:35:00,90.49,90.51,90.3,90.45,56304.0,87.1393,87.1585,86.9563,87.1007,56304.0
2022-03-16 11:40:00,90.48,90.48,90.28,90.48,51350.0,87.1296,87.1296,86.937,87.1296,51350.0
2022-03-16 11:45:00,90.49,90.7,90.31,90.7,62641.0,87.1393,87.3415,86.9659,87.3415,62641.0
2022-03-16 11:50:00,90.7,90.72,90.54,90.65,17212.0,87.3415,87.3607,87.1874,87.2933,17212.0
2022-03-16 11:55:00,90.66,90.88,90.57,90.86,14778.0,87.303,87.5148,87.2163,87.4956,14778.0
2022-03-16 12:00:00,90.86,90.89,90.76,90.76,13340.0,87.4956,87.5244,87.3993,87.3993,13340.0
2022-03-16 12:05:00,90.76,90.8,90.58,90.75,22404.0,87.3993,87.4378,87.2259,87.3896,22404.0
2022-03-16 12:10:00,90.77,90.99,90.77,90.92,16042.0,87.4089,87.6207,87.4089,87.5533,16042.0
2022-03-16 12:15:00,90.94,90.95,90.77,90.82,15072.0,87.5726,87.5822,87.4089,87.457,15072.0
2022-03-16 12:20:00,90.81,90.9,90.76,90.79,12910.0,87.4474,87.5341,87.3993,87.4281,12910.0
2022-03-16 12:25:00,90.76,90.95,90.73,90.93,10953.0,87.3993,87.5822,87.3704,87.563,10953.0
2022-03-16 12:30:00,90.93,90.97,90.83,90.86,17757.0,87.563,87.6015,87.4667,87.4956,17757.0
2022-03-16 12:35:00,90.88,90.9,90.7,90.7,10250.0,87.5148,87.5341,87.3415,87.3415,10250.0
2022-03-16 12:40:00,90.69,90.89,90.65,90.83,10554.0,87.3319,87.5244,87.2933,87.4667,10554.0
2022-03-16 12:45:00,90.83,90.83,90.55,90.62,57292.0,87.4667,87.4667,87.197,87.2644,57292.0
2022-03-16 12:50:00,90.63,90.81,90.55,90.56,7900.0,87.2741,87.4474,87.197,87.2067,7900.0
2022-03-16 12:55:00,90.57,90.72,90.55,90.62,16362.0,87.2163,87.3607,87.197,87.2644,16362.0
2022-03-16 13:00:00,90.62,90.68,90.55,90.61,10090.0,87.2644,87.3222,87.197,87.2548,10090.0
2022-03-16 13:05:00,90.58,90.61,90.37,90.52,17163.0,87.2259,87.2548,87.0237,87.1681,17163.0
2022-03-16 13:10:00,90.52,90.61,90.46,90.47,57072.0,87.1681,87.2548,87.1104,87.12,57072.0
2022-03-16 13:15:00,90.4,90.55,90.36,90.5,25158.0,87.0526,87.197,87.0141,87.1489,25158.0
2022-03-16 13:20:00,90.53,90.54,90.38,90.42,12474.0,87.1778,87.1874,87.0333,87.0719,12474.0
2022-03-16 13:25:00,90.44,90.57,90.38,90.45,7726.0,87.0911,87.2163,87.0333,87.1007,7726.0
2022-03-16 13:30:00,90.46,90.65,90.46,90.64,14474.0,87.1104,87.2933,87.1104,87.2837,14474.0
2022-03-16 13:35:00,90.64,90.69,90.56,90.6,10070.0,87.2837,87.3319,87.2067,87.2452,10070.0
2022-03-16 13:40:00,90.61,90.66,90.4,90.54,23401.0,87.2548,87.303,87.0526,87.1874,23401.0
2022-03-16 13:45:00,90.5,90.67,90.48,90.67,10675.0,87.1489,87.3126,87.1296,87.3126,10675.0
2022-03-16 13:50:00,90.65,90.68,90.58,90.68,14915.0,87.2933,87.3222,87.2259,87.3222,14915.0
2022-03-16 13:55:00,90.69,90.71,90.57,90.69,27807.0,87.3319,87.3511,87.2163,87.3319,27807.0
2022-03-16 14:00:00,90.66,90.76,90.18,90.28,97837.0,87.303,87.3993,86.8407,86.937,97837.0
2022-03-16 14:05:00,90.28,90.45,89.92,89.92,78032.0,86.937,87.1007,86.5904,86.5904,78032.0
2022-03-16 14:10:00,89.83,90.02,89.53,89.64,50168.0,86.5037,86.6867,86.2148,86.3207,50168.0
2022-03-16 14:15:00,89.66,90.17,89.63,90.1,39772.0,86.34,86.8311,86.3111,86.7637,39772.0
2022-03-16 14:20:00,90.09,90.18,89.61,89.62,21361.0,86.7541,86.8407,86.2918,86.3015,21361.0
2022-03-16 14:25:00,89.63,89.65,89.17,89.3,26464.0,86.3111,86.3304,85.8681,85.9933,26464.0
2022-03-16 14:30:00,89.19,89.2,88.77,88.95,9737.0,85.8874,85.897,85.4829,85.6563,9737.0
2022-03-16 14:35:00,88.95,89.6,88.84,89.57,25288.0,85.6563,86.2822,85.5504,86.2533,25288.0
2022-03-16 14:40:00,89.6,89.99,89.49,89.8,22675.0,86.2822,86.6578,86.1763,86.4748,22675.0
2022-03-16 14:45:00,89.77,90.0,89.66,89.72,15548.0,86.4459,86.6674,86.34,86.3978,15548.0
2022-03-16 14:50:00,89.65,89.93,89.49,89.84,14247.0,86.3304,86.6,86.1763,86.5133,14247.0
2022-03-16 14:55:00,89.84,90.19,89.84,89.89,18203.0,86.5133,86.8504,86.5133,86.5615,18203.0
2022-03-16 15:00:00,89.87,90.18,89.71,90.01,16052.0,86.5422,86.8407,86.3881,86.677,16052.0
2022-03-16 15:05:00,90.04,90.11,89.68,89.8,28055.0,86.7059,86.7733,86.3593,86.4748,28055.0
2022-03-16 15:10:00,89.77,90.02,89.77,89.95,8619.0,86.4459,86.6867,86.4459,86.6193,8619.0
2022-03-16 15:15:00,89.98,90.16,89.74,90.14,11602.0,86.6481,86.8215,86.417,86.8022,11602.0
2022-03-16 15:20:00,90.13,90.33,90.12,90.23,29415.0,86.7926,86.9852,86.783,86.8889,29415.0
2022-03-16 15:25:00,90.27,90.39,90.21,90.29,14424.0,86.9274,87.043,86.8696,86.9467,14424.0
2022-03-16 15:30:00,90.29,90.33,90.04,90.24,28837.0,86.9467,86.9852,86.7059,86.8985,28837.0
2022-03-16 15:35:00,90.23,90.25,90.08,90.13,27306.0,86.8889,86.9081,86.7444,86.7926,27306.0
2022-03-16 15:40:00,90.12,90.41,90.1,90.33,49911.0,86.783,87.0622,86.7637,86.9852,49911.0
2022-03-16 15:45:00,90.36,90.77,90.3,90.75,42573.0,87.0141,87.4089,86.9563,87.3896,42573.0
2022-03-16 15:50:00,90.78,91.13,90.78,91.02,95786.0,87.4185,87.7556,87.4185,87.6496,95786.0
2022-03-16 15:55:00,91.03,91.35,90.99,91.34,202736.0,87.6593,87.9674,87.6207,87.9578,202736.0
2022-03-17 09:30:00,90.34,91.26,90.05,90.52,41278.0,86.9948,87.8807,86.7156,87.1681,41278.0
2022-03-17 09:35:00,90.63,90.79,90.5,90.68,53643.0,87.2741,87.4281,87.1489,87.3222,53643.0
2022-03-17 09:40:00,90.67,90.76,90.1,90.38,18399.0,87.3126,87.3993,86.7637,87.0333,18399.0
2022-03-17 09:45:00,90.37,90.76,90.17,90.23,18918.0,87.0237,87.3993,86.8311,86.8889,18918.0
2022-03-17 09:50:00,90.28,91.02,90.28,90.87,24892.0,86.937,87.6496,86.937,87.5052,24892.0
2022-03-17 09:55:00,90.87,91.07,90.77,91.06,7806.0,87.5052,87.6978,87.4089,87.6882,7806.0
2022-03-17 10:00:00,91.11,91.24,90.96,91.11,12184.0,87.7363,87.8615,87.5919,87.7363,12184.0
2022-03-17 10:05:00,91.13,91.32,90.94,91.1,17980.0,87.7556,87.9385,87.5726,87.7267,17980.0
2022-03-17 10:10:00,91.08,91.09,90.65,90.67,10512.0,87.7074,87.717,87.2933,87.3126,10512.0
2022-03-17 10:15:00,90.69,90.77,90.36,90.41,11280.0,87.3319,87.4089,87.0141,87.0622,11280.0
2022-03-17 10:20:00,90.41,90.57,90.33,90.51,11500.0,87.0622,87.2163,86.9852,87.1585,11500.0
2022-03-17 10:25:00,90.59,90.97,90.55,90.92,18854.0,87.2356,87.6015,87.197,87.5533,18854.0
2022-03-17 10:30:00,90.95,90.95,90.47,90.74,6426.0,87.5822,87.5822,87.12,87.38,6426.0
2022-03-17 10:35:00,90.77,90.82,90.63,90.81,6238.0,87.4089,87.457,87.2741,87.4474,6238.0
2022-03-17 10:40:00,90.85,90.89,90.5,90.83,18682.0,87.4859,87.5244,87.1489,87.4667,18682.0
2022-03-17 10:45:00,90.76,90.88,90.67,90.85,37366.0,87.3993,87.5148,87.3126,87.4859,37366.0
2022-03-17 10:50:00,90.84,90.86,90.69,90.72,24937.0,87.4763,87.4956,87.3319,87.3607,24937.0
2022-03-17 10:55:00,90.66,90.89,90.66,90.81,26036.0,87.303,87.5244,87.303,87.4474,26036.0
2022-03-17 11:00:00,90.8,90.82,90.44,90.5,9189.0,87.4378,87.457,87.0911,87.1489,9189.0
2022-03-17 11:05:00,90.5,90.71,90.49,90.57,7844.0,87.1489,87.3511,87.1393,87.2163,7844.0
2022-03-17 11:10:00,90.58,90.58,90.46,90.5,9844.0,87.2259,87.2259,87.1104,87.1489,9844.0
2022-03-17 11:15:00,90.5,90.54,90.36,90.46,10039.0,87.1489,87.1874,87.0141,87.1104,10039.0
2022-03-17 11:20:00,90.41,90.59,90.34,90.59,8490.0,87.0622,87.2356,86.9948,87.2356,8490.0
2022-03-17 11:25:00,90.57,90.68,90.54,90.61,8069.0,87.2163,87.3222,87.1874,87.2548,8069.0
2022-03-17 11:30:00,90.62,90.79,90.55,90.73,8705.0,87.2644,87.4281,87.197,87.3704,8705.0
2022-03-17 11:35:00,90.72,90.78,90.69,90.7,8837.0,87.3607,87.4185,87.3319,87.3415,8837.0
2022-03-17 11:40:00,90.7,90.77,90.7,90.7,3900.0,87.3415,87.4089,87.3415,87.3415,3900.0
2022-03-17 11:45:00,90.52,90.55,90.21,90.21,5847.0,87.1681,87.197,86.8696,86.8696,5847.0
2022-03-17 11:50:00,90.23,90.4,90.19,90.4,12244.0,86.8889,87.0526,86.8504,87.0526,12244.0
2022-03-17 11:55:00,90.41,90.48,90.4,90.41,9282.0,87.0622,87.1296,87.0526,87.0622,9282.0
2022-03-17 12:00:00,90.41,90.5,90.4,90.46,6870.0,87.0622,87.1489,87.0526,87.1104,6870.0
2022-03-17 12:05:00,90.48,90.57,90.48,90.51,4100.0,87.1296,87.2163,87.1296,87.1585,4100.0
2022-03-17 12:10:00,90.51,90.51,90.29,90.3,7949.0,87.1585,87.1585,86.9467,86.9563,7949.0
2022-03-17 12:15:00,90.25,90.4,90.16,90.4,5632.0,86.9081,87.0526,86.8215,87.0526,5632.0
2022-03-17 12:20:00,90.41,90.66,90.41,90.61,7326.0,87.0622,87.303,87.0622,87.2548,7326.0
2022-03-17 12:25:00,90.61,90.66,90.6,90.65,10851.0,87.2548,87.303,87.2452,87.2933,10851.0
2022-03-17 12:30:00,90.64,90.76,90.6,90.7,14528.0,87.2837,87.3993,87.2452,87.3415,14528.0
2022-03-17 12:35:00,90.71,90.73,90.66,90.7,7522.0,87.3511,87.3704,87.303,87.3415,7522.0
2022-03-17 12:40:00,90.7,90.83,90.64,90.78,7067.0,87.3415,87.4667,87.2837,87.4185,7067.0
2022-03-17 12:45:00,90.8,90.86,90.74,90.76,10418.0,87.4378,87.4956,87.38,87.3993,10418.0
2022-03-17 12:50:00,90.78,90.85,90.75,90.8,6325.0,87.4185,87.4859,87.3896,87.4378,6325.0
2022-03-17 12:55:00,90.82,91.01,90.75,91.0,19821.0,87.457,87.64,87.3896,87.6304,19821.0
2022-03-17 13:00:00,90.98,91.05,90.88,90.91,15241.0,87.6111,87.6785,87.5148,87.5437,15241.0
2022-03-17 13:05:00,90.97,90.97,90.73,90.81,8133.0,87.6015,87.6015,87.3704,87.4474,8133.0
2022-03-17 13:10:00,90.78,90.95,90.76,90.93,21287.0,87.4185,87.5822,87.3993,87.563,21287.0
2022-03-17 13:15:00,90.92,91.02,90.89,91.01,7643.0,87.5533,87.6496,87.5244,87.64,7643.0
2022-03-17 13:20:00,91.01,91.22,91.0,91.13,8760.0,87.64,87.8422,87.6304,87.7556,8760.0
2022-03-17 13:25:00,91.14,91.44,91.08,91.41,23639.0,87.7652,88.0541,87.7074,88.0252,23639.0
2022-03-17 13:30:00,91.41,91.42,91.15,91.18,20675.0,88.0252,88.0348,87.7748,87.8037,20675.0
2022-03-17 13:35:00,91.17,91.22,91.06,91.22,9913.0,87.7941,87.8422,87.6882,87.8422,9913.0
2022-03-17 13:40:00,91.22,91.39,91.22,91.32,8104.0,87.8422,88.0059,87.8422,87.9385,8104.0
2022-03-17 13:45:00,91.34,91.45,91.29,91.45,10171.0,87.9578,88.0637,87.9096,88.0637,10171.0
2022-03-17 13:50:00,91.42,91.53,91.35,91.49,19132.0,88.0348,88.1407,87.9674,88.1022,19132.0
2022-03-17 13:55:00,91.51,91.52,91.45,91.45,6403.0,88.1215,88.1311,88.0637,88.0637,6403.0
2022-03-17 14:00:00,91.45,91.45,91.3,91.34,7641.0,88.0637,88.0637,87.9193,87.9578,7641.0
2022-03-17 14:05:00,91.31,91.39,91.23,91.34,7831.0,87.9289,88.0059,87.8519,87.9578,7831.0
2022-03-17 14:10:00,91.35,91.37,91.23,91.33,8023.0,87.9674,87.9867,87.8519,87.9482,8023.0
2022-03-17 14:15:00,91.33,91.42,91.28,91.37,9148.0,87.9482,88.0348,87.9,87.9867,9148.0
2022-03-17 14:20:00,91.39,91.49,91.29,91.33,7518.0,88.0059,88.1022,87.9096,87.9482,7518.0
2022-03-17 14:25:00,91.33,91.4,91.2,91.2,7084.0,87.9482,88.0156,87.823,87.823,7084.0
2022-03-17 14:30:00,91.22,91.51,91.22,91.46,17109.0,87.8422,88.1215,87.8422,88.0733,17109.0
2022-03-17 14:35:00,91.49,91.53,91.41,91.49,11252.0,88.1022,88.1407,88.0252,88.1022,11252.0
2022-03-17 14:40:00,91.46,91.52,91.39,91.52,6826.0,88.0733,88.1311,88.0059,88.1311,6826.0
2022-03-17 14:45:00,91.51,91.54,91.42,91.46,6583.0,88.1215,88.1504,88.0348,88.0733,6583.0
2022-03-17 14:50:00,91.48,91.49,91.37,91.37,7287.0,88.0926,88.1022,87.9867,87.9867,7287.0
2022-03-17 14:55:00,91.39,91.51,91.35,91.49,8564.0,88.0059,88.1215,87.9674,88.1022,8564.0
2022-03-17 15:00:00,91.47,91.75,91.45,91.75,24190.0,88.083,88.3526,88.0637,88.3526,24190.0
2022-03-17 15:05:00,91.75,91.89,91.68,91.77,45378.0,88.3526,88.4874,88.2852,88.3719,45378.0
2022-03-17 15:10:00,91.76,91.78,91.57,91.7,24750.0,88.3622,88.3815,88.1793,88.3045,24750.0
2022-03-17 15:15:00,91.7,91.86,91.68,91.83,15334.0,88.3045,88.4585,88.2852,88.4296,15334.0
2022-03-17 15:20:00,91.8,91.8,91.65,91.71,19753.0,88.4008,88.4008,88.2563,88.3141,19753.0
2022-03-17 15:25:00,91.72,91.83,91.72,91.8,12283.0,88.3237,88.4296,88.3237,88.4008,12283.0
2022-03-17 15:30:00,91.81,91.95,91.81,91.94,22918.0,88.4104,88.5452,88.4104,88.5356,22918.0
2022-03-17 15:35:00,91.94,92.13,91.91,92.04,37853.0,88.5356,88.7185,88.5067,88.6319,37853.0
2022-03-17 15:40:00,92.05,92.4,92.05,92.4,61091.0,88.6415,88.9785,88.6415,88.9785,61091.0
2022-03-17 15:45:00,92.38,92.59,92.37,92.4,47683.0,88.9593,89.1615,88.9496,88.9785,47683.0
2022-03-17 15:50:00,92.36,92.41,92.17,92.22,54688.0,88.94,88.9882,88.757,88.8052,54688.0
2022-03-17 15:55:00,92.22,92.26,92.12,92.25,152638.0,88.8052,88.8437,88.7089,88.8341,152638.0
2022-03-18 09:30:00,91.42,91.8,90.96,91.03,431690.0,88.0348,88.4008,87.5919,87.6593,431690.0
2022-03-18 09:35:00,90.92,91.68,90.77,91.63,35276.0,87.5533,88.2852,87.4089,88.237,35276.0
2022-03-18 09:40:00,91.5,92.12,91.45,92.05,28121.0,88.1119,88.7089,88.0637,88.6415,28121.0
2022-03-18 09:45:00,91.96,92.18,91.36,91.46,13290.0,88.5548,88.7667,87.977,88.0733,13290.0
2022-03-18 09:50:00,91.45,91.45,90.94,91.25,20058.0,88.0637,88.0637,87.5726,87.8711,20058.0
2022-03-18 09:55:00,91.25,91.6,91.25,91.58,6528.0,87.8711,88.2082,87.8711,88.1889,6528.0
2022-03-18 10:00:00,91.58,91.59,91.23,91.23,11982.0,88.1889,88.1985,87.8519,87.8519,11982.0
2022-03-18 10:05:00,91.23,91.43,91.17,91.36,13749.0,87.8519,88.0445,87.7941,87.977,13749.0
2022-03-18 10:10:00,91.36,91.42,91.17,91.27,12276.0,87.977,88.0348,87.7941,87.8904,12276.0
2022-03-18 10:15:00,91.23,91.24,91.0,91.18,22543.0,87.8519,87.8615,87.6304,87.8037,22543.0
2022-03-18 10:20:00,91.16,91.39,91.08,91.31,16231.0,87.7844,88.0059,87.7074,87.9289,16231.0
2022-03-18 10:25:00,91.32,91.41,91.17,91.35,14099.0,87.9385,88.0252,87.7941,87.9674,14099.0
2022-03-18 10:30:00,91.32,91.69,91.3,91.42,49215.0,87.9385,88.2948,87.9193,88.0348,49215.0
2022-03-18 10:35:00,91.41,91.46,91.14,91.18,17016.0,88.0252,88.0733,87.7652,87.8037,17016.0
2022-03-18 10:40:00,91.17,91.42,91.1,91.42,9693.0,87.7941,88.0348,87.7267,88.0348,9693.0
2022-03-18 10:45:00,91.43,91.59,91.38,91.39,14111.0,88.0445,88.1985,87.9963,88.0059,14111.0
2022-03-18 10:50:00,91.37,91.37,91.22,91.35,8532.0,87.9867,87.9867,87.8422,87.9674,8532.0
2022-03-18 10:55:00,91.31,91.49,91.31,91.38,7571.0,87.9289,88.1022,87.9289,87.9963,7571.0
2022-03-18 11:00:00,91.41,91.55,91.29,91.37,13122.0,88.0252,88.16,87.9096,87.9867,13122.0
2022-03-18 11:05:00,91.31,91.42,91.27,91.4,5137.0,87.9289,88.0348,87.8904,88.0156,5137.0
2022-03-18 11:10:00,91.37,91.48,91.3,91.45,5354.0,87.9867,88.0926,87.9193,88.0637,5354.0
2022-03-18 11:15:00,91.41,91.45,91.31,91.4,14988.0,88.0252,88.0637,87.9289,88.0156,14988.0
2022-03-18 11:20:00,91.4,91.44,91.2,91.2,27907.0,88.0156,88.0541,87.823,87.823,27907.0
2022-03-18 11:25:00,91.15,91.29,91.1,91.25,14531.0,87.7748,87.9096,87.7267,87.8711,14531.0
2022-03-18 11:30:00,91.26,91.42,91.21,91.27,4744.0,87.8807,88.0348,87.8326,87.8904,4744.0
2022-03-18 11:35:00,91.27,91.63,91.27,91.55,8994.0,87.8904,88.237,87.8904,88.16,8994.0
2022-03-18 11:40:00,91.48,91.49,91.3,91.35,10194.0,88.0926,88.1022,87.9193,87.9674,10194.0
2022-03-18 11:45:00,91.36,91.39,91.19,91.24,13115.0,87.977,88.0059,87.8133,87.8615,13115.0
2022-03-18 11:50:00,91.25,91.54,91.15,91.18,15913.0,87.8711,88.1504,87.7748,87.8037,15913.0
2022-03-18 11:55:00,91.19,91.41,91.15,91.27,13611.0,87.8133,88.0252,87.7748,87.8904,13611.0
2022-03-18 12:00:00,91.29,91.4,91.2,91.38,6727.0,87.9096,88.0156,87.823,87.9963,6727.0
2022-03-18 12:05:00,91.3,91.34,91.24,91.25,6296.0,87.9193,87.9578,87.8615,87.8711,6296.0
2022-03-18 12:10:00,91.27,91.37,91.24,91.34,13542.0,87.8904,87.9867,87.8615,87.9578,13542.0
2022-03-18 12:15:00,91.39,91.51,91.31,91.51,7048.0,88.0059,88.1215,87.9289,88.1215,7048.0
2022-03-18 12:20:00,91.54,91.55,91.37,91.44,3070.0,88.1504,88.16,87.9867,88.0541,3070.0
2022-03-18 12:25:00,91.38,91.61,91.38,91.59,4476.0,87.9963,88.2178,87.9963,88.1985,4476.0
2022-03-18 12:30:00,91.62,91.63,91.5,91.58,5937.0,88.2274,88.237,88.1119,88.1889,5937.0
2022-03-18 12:35:00,91.59,91.61,91.5,91.61,4418.0,88.1985,88.2178,88.1119,88.2178,4418.0
2022-03-18 12:40:00,91.62,91.76,91.61,91.72,4507.0,88.2274,88.3622,88.2178,88.3237,4507.0
2022-03-18 12:45:00,91.76,91.9,91.56,91.65,12334.0,88.3622,88.497,88.1696,88.2563,12334.0
2022-03-18 12:50:00,91.6,91.75,91.6,91.75,7364.0,88.2082,88.3526,88.2082,88.3526,7364.0
2022-03-18 12:55:00,91.73,91.93,91.73,91.87,8901.0,88.3333,88.5259,88.3333,88.4682,8901.0
2022-03-18 13:00:00,91.9,91.98,91.86,91.92,5194.0,88.497,88.5741,88.4585,88.5163,5194.0
2022-03-18 13:05:00,91.94,92.14,91.91,92.04,7249.0,88.5356,88.7282,88.5067,88.6319,7249.0
2022-03-18 13:10:00,92.0,92.03,91.95,92.0,5149.0,88.5933,88.6222,88.5452,88.5933,5149.0
2022-03-18 13:15:00,91.99,92.04,91.92,92.01,11616.0,88.5837,88.6319,88.5163,88.603,11616.0
2022-03-18 13:20:00,92.02,92.11,92.0,92.1,7004.0,88.6126,88.6993,88.5933,88.6896,7004.0
2022-03-18 13:25:00,92.09,92.19,92.07,92.17,7813.0,88.68,88.7763,88.6608,88.757,7813.0
2022-03-18 13:30:00,92.2,92.2,92.0,92.05,9760.0,88.7859,88.7859,88.5933,88.6415,9760.0
2022-03-18 13:35:00,92.07,92.16,92.0,92.12,14961.0,88.6608,88.7474,88.5933,88.7089,14961.0
2022-03-18 13:40:00,92.12,92.33,92.09,92.33,16997.0,88.7089,88.9111,88.68,88.9111,16997.0
2022-03-18 13:45:00,92.3,92.38,92.26,92.26,15176.0,88.8822,88.9593,88.8437,88.8437,15176.0
2022-03-18 13:50:00,92.29,92.34,92.25,92.3,13703.0,88.8726,88.9208,88.8341,88.8822,13703.0
2022-03-18 13:55:00,92.3,92.49,92.3,92.37,8080.0,88.8822,89.0652,88.8822,88.9496,8080.0
2022-03-18 14:00:00,92.39,92.43,92.16,92.2,9931.0,88.9689,89.0074,88.7474,88.7859,9931.0
2022-03-18 14:05:00,92.19,92.2,92.04,92.19,10776.0,88.7763,88.7859,88.6319,88.7763,10776.0
2022-03-18 14:10:00,92.18,92.25,92.17,92.24,5509.0,88.7667,88.8341,88.757,88.8245,5509.0
2022-03-18 14:15:00,92.25,92.4,92.24,92.36,10226.0,88.8341,88.9785,88.8245,88.94,10226.0
2022-03-18 14:20:00,92.37,92.47,92.33,92.46,18015.0,88.9496,89.0459,88.9111,89.0363,18015.0
2022-03-18 14:25:00,92.45,92.45,92.34,92.38,12872.0,89.0267,89.0267,88.9208,88.9593,12872.0
2022-03-18 14:30:00,92.39,92.51,92.34,92.51,9494.0,88.9689,89.0845,88.9208,89.0845,9494.0
2022-03-18 14:35:00,92.54,92.8,92.53,92.71,15106.0,89.1133,89.3637,89.1037,89.2771,15106.0
2022-03-18 14:40:00,92.7,92.74,92.66,92.71,30272.0,89.2674,89.3059,89.2289,89.2771,30272.0
2022-03-18 14:45:00,92.7,92.76,92.67,92.7,16934.0,89.2674,89.3252,89.2385,89.2674,16934.0
2022-03-18 14:50:00,92.72,92.74,92.7,92.71,11528.0,89.2867,89.3059,89.2674,89.2771,11528.0
2022-03-18 14:55:00,92.7,92.76,92.56,92.73,10673.0,89.2674,89.3252,89.1326,89.2963,10673.0
2022-03-18 15:00:00,92.73,92.89,92.68,92.86,6213.0,89.2963,89.4504,89.2482,89.4215,6213.0
2022-03-18 15:05:00,92.83,92.9,92.8,92.85,12473.0,89.3926,89.46,89.3637,89.4119,12473.0
2022-03-18 15:10:00,92.84,92.91,92.82,92.89,27967.0,89.4022,89.4696,89.383,89.4504,27967.0
2022-03-18 15:15:00,92.9,93.06,92.85,92.99,17398.0,89.46,89.6141,89.4119,89.5467,17398.0
2022-03-18 15:20:00,92.98,93.02,92.87,92.92,17177.0,89.5371,89.5756,89.4311,89.4793,17177.0
2022-03-18 15:25:00,92.92,93.04,92.9,93.0,17681.0,89.4793,89.5948,89.46,89.5563,17681.0
2022-03-18 15:30:00,92.99,93.26,92.95,93.25,24512.0,89.5467,89.8067,89.5082,89.7971,24512.0
2022-03-18 15:35:00,93.26,93.35,93.09,93.12,28374.0,89.8067,89.8934,89.643,89.6719,28374.0
2022-03-18 15:40:00,93.12,93.34,93.1,93.34,23906.0,89.6719,89.8837,89.6526,89.8837,23906.0
2022-03-18 15:45:00,93.35,93.46,93.31,93.45,35308.0,89.8934,89.9993,89.8548,89.9897,35308.0
2022-03-18 15:50:00,93.39,93.46,93.1,93.2,107928.0,89.9319,89.9993,89.6526,89.7489,107928.0
2022-03-18 15:55:00,93.22,93.47,93.22,93.31,168576.0,89.7682,90.0089,89.7682,89.8548,168576.0
2022-03-21 09:30:00,93.83,94.25,93.07,93.45,33460.0,90.3556,90.76,89.6237,89.9897,33460.0
2022-03-21 09:35:00,93.52,93.6,93.08,93.16,27941.0,90.0571,90.1341,89.6334,89.7104,27941.0
2022-03-21 09:40:00,93.14,93.25,92.87,93.0,22915.0,89.6911,89.7971,89.4311,89.5563,22915.0
2022-03-21 09:45:00,93.08,93.1,92.47,92.47,37278.0,89.6334,89.6526,89.0459,89.0459,37278.0
2022-03-21 09:50:00,92.51,92.51,92.22,92.41,23855.0,89.0845,89.0845,88.8052,88.9882,23855.0
2022-03-21 09:55:00,92.5,92.82,92.42,92.56,10047.0,89.0748,89.383,88.9978,89.1326,10047.0
2022-03-21 10:00:00,92.57,92.57,91.91,92.04,22016.0,89.1422,89.1422,88.5067,88.6319,22016.0
2022-03-21 10:05:00,92.07,92.1,91.55,91.65,10097.0,88.6608,88.6896,88.16,88.2563,10097.0
2022-03-21 10:10:00,91.64,91.79,91.59,91.62,7945.0,88.2467,88.3911,88.1985,88.2274,7945.0
2022-03-21 10:15:00,91.6,91.82,91.54,91.76,14835.0,88.2082,88.42,88.1504,88.3622,14835.0
2022-03-21 10:20:00,91.73,91.82,91.61,91.79,15924.0,88.3333,88.42,88.2178,88.3911,15924.0
2022-03-21 10:25:00,91.77,91.77,91.41,91.51,10826.0,88.3719,88.3719,88.0252,88.1215,10826.0
2022-03-21 10:30:00,91.49,91.5,91.33,91.42,5527.0,88.1022,88.1119,87.9482,88.0348,5527.0
2022-03-21 10:35:00,91.42,91.54,91.22,91.51,5698.0,88.0348,88.1504,87.8422,88.1215,5698.0
2022-03-21 10:40:00,91.52,91.59,91.37,91.44,8163.0,88.1311,88.1985,87.9867,88.0541,8163.0
2022-03-21 10:45:00,91.47,91.6,91.38,91.51,5923.0,88.083,88.2082,87.9963,88.1215,5923.0
2022-03-21 10:50:00,91.53,91.61,91.38,91.47,5707.0,88.1407,88.2178,87.9963,88.083,5707.0
2022-03-21 10:55:00,91.42,91.6,91.38,91.56,5762.0,88.0348,88.2082,87.9963,88.1696,5762.0
2022-03-21 11:00:00,91.52,91.56,91.47,91.54,4513.0,88.1311,88.1696,88.083,88.1504,4513.0
2022-03-21 11:05:00,91.54,91.62,91.28,91.29,9350.0,88.1504,88.2274,87.9,87.9096,9350.0
2022-03-21 11:10:00,91.31,91.49,91.31,91.46,8673.0,87.9289,88.1022,87.9289,88.0733,8673.0
2022-03-21 11:15:00,91.44,91.79,91.43,91.66,18716.0,88.0541,88.3911,88.0445,88.2659,18716.0
2022-03-21 11:20:00,91.6,91.61,91.41,91.43,4835.0,88.2082,88.2178,88.0252,88.0445,4835.0
2022-03-21 11:25:00,91.45,91.54,91.35,91.36,7159.0,88.0637,88.1504,87.9674,87.977,7159.0
2022-03-21 11:30:00,91.33,91.42,91.17,91.2,24873.0,87.9482,88.0348,87.7941,87.823,24873.0
2022-03-21 11:35:00,91.24,91.31,91.05,91.26,8036.0,87.8615,87.9289,87.6785,87.8807,8036.0
2022-03-21 11:40:00,91.26,91.29,91.12,91.14,7810.0,87.8807,87.9096,87.7459,87.7652,7810.0
2022-03-21 11:45:00,91.18,91.54,91.18,91.44,4074.0,87.8037,88.1504,87.8037,88.0541,4074.0
2022-03-21 11:50:00,91.45,91.84,91.45,91.75,21741.0,88.0637,88.4393,88.0637,88.3526,21741.0
2022-03-21 11:55:00,91.68,91.83,91.62,91.78,17387.0,88.2852,88.4296,88.2274,88.3815,17387.0
2022-03-21 12:00:00,91.78,91.94,91.7,91.88,34257.0,88.3815,88.5356,88.3045,88.4778,34257.0
2022-03-21 12:05:00,91.89,92.22,91.87,92.17,11220.0,88.4874,88.8052,88.4682,88.757,11220.0
2022-03-21 12:10:00,92.19,92.23,92.05,92.18,12260.0,88.7763,88.8148,88.6415,88.7667,12260.0
2022-03-21 12:15:00,92.2,92.24,92.13,92.22,6624.0,88.7859,88.8245,88.7185,88.8052,6624.0
2022-03-21 12:20:00,92.19,92.41,92.17,92.23,7642.0,88.7763,88.9882,88.757,88.8148,7642.0
2022-03-21 12:25:00,92.23,92.25,92.04,92.14,10025.0,88.8148,88.8341,88.6319,88.7282,10025.0
2022-03-21 12:30:00,92.14,92.14,91.72,91.87,23764.0,88.7282,88.7282,88.3237,88.4682,23764.0
2022-03-21 12:35:00,91.89,91.89,91.59,91.77,11998.0,88.4874,88.4874,88.1985,88.3719,11998.0
2022-03-21 12:40:00,91.76,91.97,91.68,91.96,6466.0,88.3622,88.5645,88.2852,88.5548,6466.0
2022-03-21 12:45:00,91.96,92.19,91.94,92.15,11371.0,88.5548,88.7763,88.5356,88.7378,11371.0
2022-03-21 12:50:00,92.16,92.16,91.71,91.76,24210.0,88.7474,88.7474,88.3141,88.3622,24210.0
2022-03-21 12:55:00,91.73,91.9,91.68,91.73,16964.0,88.3333,88.497,88.2852,88.3333,16964.0
2022-03-21 13:00:00,91.74,91.74,91.57,91.61,14130.0,88.343,88.343,88.1793,88.2178,14130.0
2022-03-21 13:05:00,91.61,91.81,91.58,91.74,17321.0,88.2178,88.4104,88.1889,88.343,17321.0
2022-03-21 13:10:00,91.76,91.78,91.55,91.7,18602.0,88.3622,88.3815,88.16,88.3045,18602.0
2022-03-21 13:15:00,91.7,91.73,91.32,91.32,23007.0,88.3045,88.3333,87.9385,87.9385,23007.0
2022-03-21 13:20:00,91.34,91.4,91.1,91.22,10525.0,87.9578,88.0156,87.7267,87.8422,10525.0
2022-03-21 13:25:00,91.22,91.39,91.11,91.11,4688.0,87.8422,88.0059,87.7363,87.7363,4688.0
2022-03-21 13:30:00,91.12,91.32,91.1,91.25,6332.0,87.7459,87.9385,87.7267,87.8711,6332.0
2022-03-21 13:35:00,91.24,91.38,91.17,91.27,9459.0,87.8615,87.9963,87.7941,87.8904,9459.0
2022-03-21 13:40:00,91.27,91.27,91.05,91.11,5414.0,87.8904,87.8904,87.6785,87.7363,5414.0
2022-03-21 13:45:00,91.13,91.24,91.07,91.22,6179.0,87.7556,87.8615,87.6978,87.8422,6179.0
2022-03-21 13:50:00,91.23,91.28,91.14,91.28,6766.0,87.8519,87.9,87.7652,87.9,6766.0
2022-03-21 13:55:00,91.29,91.41,91.25,91.4,5821.0,87.9096,88.0252,87.8711,88.0156,5821.0
2022-03-21 14:00:00,91.44,91.52,91.31,91.41,7816.0,88.0541,88.1311,87.9289,88.0252,7816.0
2022-03-21 14:05:00,91.35,91.4,91.24,91.28,10543.0,87.9674,88.0156,87.8615,87.9,10543.0
2022-03-21 14:10:00,91.26,91.26,91.07,91.09,8983.0,87.8807,87.8807,87.6978,87.717,8983.0
2022-03-21 14:15:00,91.1,91.13,90.94,91.05,6081.0,87.7267,87.7556,87.5726,87.6785,6081.0
2022-03-21 14:20:00,91.04,91.36,91.03,91.36,6480.0,87.6689,87.977,87.6593,87.977,6480.0
2022-03-21 14:25:00,91.3,91.43,91.21,91.37,5002.0,87.9193,88.0445,87.8326,87.9867,5002.0
2022-03-21 14:30:00,91.37,91.37,91.05,91.09,7824.0,87.9867,87.9867,87.6785,87.717,7824.0
2022-03-21 14:35:00,91.1,91.12,90.98,91.08,7493.0,87.7267,87.7459,87.6111,87.7074,7493.0
2022-03-21 14:40:00,91.06,91.16,90.93,91.14,11647.0,87.6882,87.7844,87.563,87.7652,11647.0
2022-03-21 14:45:00,91.15,91.28,91.08,91.14,5886.0,87.7748,87.9,87.7074,87.7652,5886.0
2022-03-21 14:50:00,91.11,91.11,90.91,90.96,8136.0,87.7363,87.7363,87.5437,87.5919,8136.0
2022-03-21 14:55:00,90.95,90.96,90.69,90.72,7452.0,87.5822,87.5919,87.3319,87.3607,7452.0
2022-03-21 15:00:00,90.73,90.73,90.44,90.55,17362.0,87.3704,87.3704,87.0911,87.197,17362.0
2022-03-21 15:05:00,90.59,90.7,90.55,90.59,7906.0,87.2356,87.3415,87.197,87.2356,7906.0
2022-03-21 15:10:00,90.61,90.76,90.58,90.74,8743.0,87.2548,87.3993,87.2259,87.38,8743.0
2022-03-21 15:15:00,90.75,90.94,90.7,90.71,14198.0,87.3896,87.5726,87.3415,87.3511,14198.0
2022-03-21 15:20:00,90.7,90.81,90.64,90.75,7861.0,87.3415,87.4474,87.2837,87.3896,7861.0
2022-03-21 15:25:00,90.77,90.93,90.74,90.92,11568.0,87.4089,87.563,87.38,87.5533,11568.0
2022-03-21 15:30:00,90.92,91.06,90.81,90.83,20962.0,87.5533,87.6882,87.4474,87.4667,20962.0
2022-03-21 15:35:00,90.84,90.95,90.68,90.7,14287.0,87.4763,87.5822,87.3222,87.3415,14287.0
2022-03-21 15:40:00,90.71,90.79,90.63,90.69,17246.0,87.3511,87.4281,87.2741,87.3319,17246.0
2022-03-21 15:45:00,90.7,90.71,90.44,90.44,19889.0,87.3415,87.3511,87.0911,87.0911,19889.0
2022-03-21 15:50:00,90.48,90.93,90.48,90.84,34028.0,87.1296,87.563,87.1296,87.4763,34028.0
2022-03-21 15:55:00,90.84,91.16,90.77,91.1,85711.0,87.4763,87.7844,87.4089,87.7267,85711.0
2022-03-22 09:30:00,91.9,92.49,91.86,91.9,23520.0,88.497,89.0652,88.4585,88.497,23520.0
2022-03-22 09:35:00,91.86,92.64,91.72,92.64,4208.0,88.4585,89.2096,88.3237,89.2096,4208.0
2022-03-22 09:40:00,92.63,92.96,92.5,92.83,17831.0,89.2,89.5178,89.0748,89.3926,17831.0
2022-03-22 09:45:00,92.8,92.92,92.58,92.71,3800.0,89.3637,89.4793,89.1519,89.2771,3800.0
2022-03-22 09:50:00,92.75,93.17,92.69,93.17,6152.0,89.3156,89.72,89.2578,89.72,6152.0
2022-03-22 09:55:00,93.2,93.35,92.96,92.96,20784.0,89.7489,89.8934,89.5178,89.5178,20784.0
2022-03-22 10:00:00,93.0,93.36,92.98,93.18,7001.0,89.5563,89.903,89.5371,89.7297,7001.0
2022-03-22 10:05:00,93.2,93.38,92.82,92.91,8506.0,89.7489,89.9222,89.383,89.4696,8506.0
2022-03-22 10:10:00,92.8,92.91,92.71,92.8,6943.0,89.3637,89.4696,89.2771,89.3637,6943.0
2022-03-22 10:15:00,92.8,92.8,92.56,92.71,5012.0,89.3637,89.3637,89.1326,89.2771,5012.0
2022-03-22 10:20:00,92.73,92.78,92.43,92.59,7743.0,89.2963,89.3445,89.0074,89.1615,7743.0
2022-03-22 10:25:00,92.62,92.66,92.3,92.3,10369.0,89.1904,89.2289,88.8822,88.8822,10369.0
2022-03-22 10:30:00,92.34,92.55,92.14,92.21,5223.0,88.9208,89.123,88.7282,88.7956,5223.0
2022-03-22 10:35:00,92.16,92.28,92.05,92.06,9887.0,88.7474,88.863,88.6415,88.6511,9887.0
2022-03-22 10:40:00,92.11,92.13,91.83,92.13,9670.0,88.6993,88.7185,88.4296,88.7185,9670.0
2022-03-22 10:45:00,92.11,92.33,92.09,92.28,9632.0,88.6993,88.9111,88.68,88.863,9632.0
2022-03-22 10:50:00,92.18,92.38,92.18,92.28,9001.0,88.7667,88.9593,88.7667,88.863,9001.0
2022-03-22 10:55:00,92.29,92.36,92.12,92.14,6668.0,88.8726,88.94,88.7089,88.7282,6668.0
2022-03-22 11:00:00,92.13,92.15,91.61,91.71,10876.0,88.7185,88.7378,88.2178,88.3141,10876.0
2022-03-22 11:05:00,91.75,91.93,91.69,91.89,10088.0,88.3526,88.5259,88.2948,88.4874,10088.0
2022-03-22 11:10:00,91.89,92.06,91.81,91.91,12604.0,88.4874,88.6511,88.4104,88.5067,12604.0
2022-03-22 11:15:00,91.95,92.11,91.85,92.09,5300.0,88.5452,88.6993,88.4489,88.68,5300.0
2022-03-22 11:20:00,92.09,92.14,91.99,92.13,5747.0,88.68,88.7282,88.5837,88.7185,5747.0
2022-03-22 11:25:00,92.15,92.2,91.96,92.06,10230.0,88.7378,88.7859,88.5548,88.6511,10230.0
2022-03-22 11:30:00,92.04,92.07,91.99,92.05,6276.0,88.6319,88.6608,88.5837,88.6415,6276.0
2022-03-22 11:35:00,92.06,92.06,91.88,91.97,3970.0,88.6511,88.6511,88.4778,88.5645,3970.0
2022-03-22 11:40:00,91.97,92.07,91.89,91.95,6824.0,88.5645,88.6608,88.4874,88.5452,6824.0
2022-03-22 11:45:00,91.97,92.13,91.91,92.09,13058.0,88.5645,88.7185,88.5067,88.68,13058.0
2022-03-22 11:50:00,92.08,92.15,92.06,92.06,5739.0,88.6704,88.7378,88.6511,88.6511,5739.0
2022-03-22 11:55:00,92.09,92.13,92.02,92.08,6860.0,88.68,88.7185,88.6126,88.6704,6860.0
2022-03-22 12:00:00,92.11,92.15,91.91,91.98,15066.0,88.6993,88.7378,88.5067,88.5741,15066.0
2022-03-22 12:05:00,91.99,92.33,91.98,92.31,9603.0,88.5837,88.9111,88.5741,88.8919,9603.0
2022-03-22 12:10:00,92.29,92.29,92.17,92.2,3956.0,88.8726,88.8726,88.757,88.7859,3956.0
2022-03-22 12:15:00,92.22,92.22,92.12,92.12,9531.0,88.8052,88.8052,88.7089,88.7089,9531.0
2022-03-22 12:20:00,92.16,92.16,91.84,91.87,5843.0,88.7474,88.7474,88.4393,88.4682,5843.0
2022-03-22 12:25:00,91.89,91.9,91.7,91.72,7852.0,88.4874,88.497,88.3045,88.3237,7852.0
2022-03-22 12:30:00,91.75,91.75,91.44,91.5,7036.0,88.3526,88.3526,88.0541,88.1119,7036.0
2022-03-22 12:35:00,91.53,91.72,91.5,91.69,7711.0,88.1407,88.3237,88.1119,88.2948,7711.0
2022-03-22 12:40:00,91.68,91.73,91.62,91.64,6204.0,88.2852,88.3333,88.2274,88.2467,6204.0
2022-03-22 12:45:00,91.66,91.84,91.66,91.84,3983.0,88.2659,88.4393,88.2659,88.4393,3983.0
2022-03-22 12:50:00,91.93,91.99,91.91,91.94,2600.0,88.5259,88.5837,88.5067,88.5356,2600.0
2022-03-22 12:55:00,91.98,92.04,91.97,91.97,3452.0,88.5741,88.6319,88.5645,88.5645,3452.0
2022-03-22 13:00:00,91.97,92.14,91.96,92.14,5110.0,88.5645,88.7282,88.5548,88.7282,5110.0
2022-03-22 13:05:00,92.14,92.25,92.11,92.12,10972.0,88.7282,88.8341,88.6993,88.7089,10972.0
2022-03-22 13:10:00,92.1,92.21,92.09,92.14,3606.0,88.6896,88.7956,88.68,88.7282,3606.0
2022-03-22 13:15:00,92.15,92.18,91.93,92.0,5664.0,88.7378,88.7667,88.5259,88.5933,5664.0
2022-03-22 13:20:00,91.97,91.97,91.67,91.67,9479.0,88.5645,88.5645,88.2756,88.2756,9479.0
2022-03-22 13:25:00,91.68,91.84,91.65,91.82,8646.0,88.2852,88.4393,88.2563,88.42,8646.0
2022-03-22 13:30:00,91.84,91.86,91.61,91.62,11963.0,88.4393,88.4585,88.2178,88.2274,11963.0
2022-03-22 13:35:00,91.65,91.66,91.44,91.55,19635.0,88.2563,88.2659,88.0541,88.16,19635.0
2022-03-22 13:40:00,91.55,91.55,91.39,91.49,5668.0,88.16,88.16,88.0059,88.1022,5668.0
2022-03-22 13:45:00,91.46,91.5,91.4,91.47,3080.0,88.0733,88.1119,88.0156,88.083,3080.0
2022-03-22 13:50:00,91.5,91.56,91.45,91.5,5381.0,88.1119,88.1696,88.0637,88.1119,5381.0
2022-03-22 13:55:00,91.5,91.59,91.5,91.5,4162.0,88.1119,88.1985,88.1119,88.1119,4162.0
2022-03-22 14:00:00,91.53,91.59,91.32,91.39,5021.0,88.1407,88.1985,87.9385,88.0059,5021.0
2022-03-22 14:05:00,91.42,91.67,91.37,91.56,9565.0,88.0348,88.2756,87.9867,88.1696,9565.0
2022-03-22 14:10:00,91.53,91.62,91.46,91.49,5917.0,88.1407,88.2274,88.0733,88.1022,5917.0
2022-03-22 14:15:00,91.48,91.51,91.43,91.49,5046.0,88.0926,88.1215,88.0445,88.1022,5046.0
2022-03-22 14:20:00,91.47,91.47,91.15,91.16,12224.0,88.083,88.083,87.7748,87.7844,12224.0
2022-03-22 14:25:00,91.13,91.24,91.1,91.23,4742.0,87.7556,87.8615,87.7267,87.8519,4742.0
2022-03-22 14:30:00,91.26,91.42,91.21,91.4,7085.0,87.8807,88.0348,87.8326,88.0156,7085.0
2022-03-22 14:35:00,91.39,91.54,91.37,91.49,6091.0,88.0059,88.1504,87.9867,88.1022,6091.0
2022-03-22 14:40:00,91.48,91.48,91.26,91.42,23450.0,88.0926,88.0926,87.8807,88.0348,23450.0
2022-03-22 14:45:00,91.4,91.43,91.35,91.42,4980.0,88.0156,88.0445,87.9674,88.0348,4980.0
2022-03-22 14:50:00,91.4,91.52,91.39,91.49,6039.0,88.0156,88.1311,88.0059,88.1022,6039.0
2022-03-22 14:55:00,91.5,91.66,91.5,91.55,10092.0,88.1119,88.2659,88.1119,88.16,10092.0
2022-03-22 15:00:00,91.54,91.67,91.54,91.59,8062.0,88.1504,88.2756,88.1504,88.1985,8062.0
2022-03-22 15:05:00,91.58,91.65,91.55,91.63,5155.0,88.1889,88.2563,88.16,88.237,5155.0
2022-03-22 15:10:00,91.67,91.75,91.59,91.75,8045.0,88.2756,88.3526,88.1985,88.3526,8045.0
2022-03-22 15:15:00,91.75,91.8,91.63,91.72,40828.0,88.3526,88.4008,88.237,88.3237,40828.0
2022-03-22 15:20:00,91.72,91.74,91.56,91.64,13096.0,88.3237,88.343,88.1696,88.2467,13096.0
2022-03-22 15:25:00,91.64,91.89,91.63,91.87,24933.0,88.2467,88.4874,88.237,88.4682,24933.0
2022-03-22 15:30:00,91.84,91.91,91.76,91.87,29399.0,88.4393,88.5067,88.3622,88.4682,29399.0
2022-03-22 15:35:00,91.87,91.9,91.67,91.69,26407.0,88.4682,88.497,88.2756,88.2948,26407.0
2022-03-22 15:40:00,91.69,91.85,91.68,91.81,11938.0,88.2948,88.4489,88.2852,88.4104,11938.0
2022-03-22 15:45:00,91.85,92.03,91.83,91.94,27219.0,88.4489,88.6222,88.4296,88.5356,27219.0
2022-03-22 15:50:00,91.96,92.02,91.63,91.63,54273.0,88.5548,88.6126,88.237,88.237,54273.0
2022-03-22 15:55:00,91.64,91.71,91.46,91.68,102347.0,88.2467,88.3141,88.0733,88.2852,102347.0
2022-03-23 09:30:00,90.99,91.07,90.57,90.67,34776.0,87.6207,87.6978,87.2163,87.3126,34776.0
2022-03-23 09:35:00,90.65,90.85,90.38,90.38,6070.0,87.2933,87.4859,87.0333,87.0333,6070.0
2022-03-23 09:40:00,90.46,90.55,90.07,90.11,9814.0,87.1104,87.197,86.7348,86.7733,9814.0
2022-03-23 09:45:00,90.08,90.12,89.45,89.51,45044.0,86.7444,86.783,86.1378,86.1955,45044.0
2022-03-23 09:50:00,89.52,89.74,89.45,89.7,16272.0,86.2052,86.417,86.1378,86.3785,16272.0
2022-03-23 09:55:00,89.7,89.98,89.7,89.91,14363.0,86.3785,86.6481,86.3785,86.5807,14363.0
2022-03-23 10:00:00,89.9,90.09,89.8,89.99,28494.0,86.5711,86.7541,86.4748,86.6578,28494.0
2022-03-23 10:05:00,89.98,90.17,89.94,90.0,15784.0,86.6481,86.8311,86.6096,86.6674,15784.0
2022-03-23 10:10:00,90.02,90.02,89.77,90.0,11919.0,86.6867,86.6867,86.4459,86.6674,11919.0
2022-03-23 10:15:00,90.04,90.19,90.03,90.16,11533.0,86.7059,86.8504,86.6963,86.8215,11533.0
2022-03-23 10:20:00,90.16,90.2,89.75,89.83,7808.0,86.8215,86.86,86.4267,86.5037,7808.0
2022-03-23 10:25:00,89.8,89.99,89.71,89.99,14824.0,86.4748,86.6578,86.3881,86.6578,14824.0
2022-03-23 10:30:00,89.99,90.17,89.89,89.89,49646.0,86.6578,86.8311,86.5615,86.5615,49646.0
2022-03-23 10:35:00,89.91,89.97,89.71,89.76,20496.0,86.5807,86.6385,86.3881,86.4363,20496.0
2022-03-23 10:40:00,89.73,89.82,89.56,89.61,16734.0,86.4074,86.4941,86.2437,86.2918,16734.0
2022-03-23 10:45:00,89.58,89.61,89.26,89.43,24643.0,86.263,86.2918,85.9548,86.1185,24643.0
2022-03-23 10:50:00,89.39,89.54,89.35,89.53,9411.0,86.08,86.2244,86.0415,86.2148,9411.0
2022-03-23 10:55:00,89.49,89.68,89.49,89.65,19183.0,86.1763,86.3593,86.1763,86.3304,19183.0
2022-03-23 11:00:00,89.65,89.88,89.64,89.78,15628.0,86.3304,86.5518,86.3207,86.4555,15628.0
2022-03-23 11:05:00,89.83,89.86,89.61,89.61,17361.0,86.5037,86.5326,86.2918,86.2918,17361.0
2022-03-23 11:10:00,89.56,89.8,89.55,89.76,9792.0,86.2437,86.4748,86.2341,86.4363,9792.0
2022-03-23 11:15:00,89.71,89.72,89.56,89.61,11959.0,86.3881,86.3978,86.2437,86.2918,11959.0
2022-03-23 11:20:00,89.63,89.78,89.58,89.62,18015.0,86.3111,86.4555,86.263,86.3015,18015.0
2022-03-23 11:25:00,89.65,89.67,89.48,89.52,5014.0,86.3304,86.3496,86.1667,86.2052,5014.0
2022-03-23 11:30:00,89.5,89.52,89.32,89.44,10351.0,86.1859,86.2052,86.0126,86.1281,10351.0
2022-03-23 11:35:00,89.4,89.49,89.3,89.38,13897.0,86.0896,86.1763,85.9933,86.0704,13897.0
2022-03-23 11:40:00,89.39,89.42,89.29,89.41,11652.0,86.08,86.1089,85.9837,86.0992,11652.0
2022-03-23 11:45:00,89.44,89.44,89.32,89.34,7701.0,86.1281,86.1281,86.0126,86.0318,7701.0
2022-03-23 11:50:00,89.34,89.48,89.33,89.35,10208.0,86.0318,86.1667,86.0222,86.0415,10208.0
2022-03-23 11:55:00,89.35,89.45,89.32,89.39,5465.0,86.0415,86.1378,86.0126,86.08,5465.0
2022-03-23 12:00:00,89.38,89.39,89.31,89.31,7818.0,86.0704,86.08,86.003,86.003,7818.0
2022-03-23 12:05:00,89.31,89.34,89.09,89.09,7605.0,86.003,86.0318,85.7911,85.7911,7605.0
2022-03-23 12:10:00,89.09,89.09,88.94,89.05,17031.0,85.7911,85.7911,85.6467,85.7526,17031.0
2022-03-23 12:15:00,89.06,89.31,89.05,89.22,8388.0,85.7622,86.003,85.7526,85.9163,8388.0
2022-03-23 12:20:00,89.22,89.24,89.06,89.15,11054.0,85.9163,85.9355,85.7622,85.8489,11054.0
2022-03-23 12:25:00,89.15,89.22,89.08,89.2,9615.0,85.8489,85.9163,85.7815,85.897,9615.0
2022-03-23 12:30:00,89.22,89.29,89.13,89.15,7050.0,85.9163,85.9837,85.8296,85.8489,7050.0
2022-03-23 12:35:00,89.07,89.16,89.03,89.12,7341.0,85.7718,85.8585,85.7333,85.82,7341.0
2022-03-23 12:40:00,89.11,89.36,89.11,89.26,16823.0,85.8104,86.0511,85.8104,85.9548,16823.0
2022-03-23 12:45:00,89.27,89.45,89.23,89.4,11188.0,85.9644,86.1378,85.9259,86.0896,11188.0
2022-03-23 12:50:00,89.37,89.56,89.37,89.54,25308.0,86.0607,86.2437,86.0607,86.2244,25308.0
2022-03-23 12:55:00,89.53,89.65,89.49,89.64,16118.0,86.2148,86.3304,86.1763,86.3207,16118.0
2022-03-23 13:00:00,89.6,89.65,89.3,89.35,19687.0,86.2822,86.3304,85.9933,86.0415,19687.0
2022-03-23 13:05:00,89.35,89.44,89.34,89.39,10492.0,86.0415,86.1281,86.0318,86.08,10492.0
2022-03-23 13:10:00,89.39,89.48,89.36,89.48,17132.0,86.08,86.1667,86.0511,86.1667,17132.0
2022-03-23 13:15:00,89.51,89.53,89.31,89.44,16862.0,86.1955,86.2148,86.003,86.1281,16862.0
2022-03-23 13:20:00,89.46,89.54,89.32,89.34,27739.0,86.1474,86.2244,86.0126,86.0318,27739.0
2022-03-23 13:25:00,89.36,89.38,89.2,89.25,17654.0,86.0511,86.0704,85.897,85.9452,17654.0
2022-03-23 13:30:00,89.23,89.43,89.23,89.41,25779.0,85.9259,86.1185,85.9259,86.0992,25779.0
2022-03-23 13:35:00,89.42,89.5,89.37,89.5,11333.0,86.1089,86.1859,86.0607,86.1859,11333.0
2022-03-23 13:40:00,89.52,89.54,89.36,89.54,13836.0,86.2052,86.2244,86.0511,86.2244,13836.0
2022-03-23 13:45:00,89.54,89.58,89.46,89.51,11329.0,86.2244,86.263,86.1474,86.1955,11329.0
2022-03-23 13:50:00,89.49,89.72,89.47,89.72,12582.0,86.1763,86.3978,86.157,86.3978,12582.0
2022-03-23 13:55:00,89.73,89.92,89.71,89.87,16489.0,86.4074,86.5904,86.3881,86.5422,16489.0
2022-03-23 14:00:00,89.87,89.98,89.84,89.91,10815.0,86.5422,86.6481,86.5133,86.5807,10815.0
2022-03-23 14:05:00,89.85,89.88,89.66,89.66,15043.0,86.523,86.5518,86.34,86.34,15043.0
2022-03-23 14:10:00,89.71,89.73,89.5,89.53,12917.0,86.3881,86.4074,86.1859,86.2148,12917.0
2022-03-23 14:15:00,89.5,89.61,89.42,89.5,10669.0,86.1859,86.2918,86.1089,86.1859,10669.0
2022-03-23 14:20:00,89.52,89.57,89.49,89.5,6701.0,86.2052,86.2533,86.1763,86.1859,6701.0
2022-03-23 14:25:00,89.5,89.56,89.48,89.54,4949.0,86.1859,86.2437,86.1667,86.2244,4949.0
2022-03-23 14:30:00,89.55,89.56,89.44,89.47,8373.0,86.2341,86.2437,86.1281,86.157,8373.0
2022-03-23 14:35:00,89.47,89.66,89.45,89.63,12824.0,86.157,86.34,86.1378,86.3111,12824.0
2022-03-23 14:40:00,89.65,89.79,89.65,89.77,13622.0,86.3304,86.4652,86.3304,86.4459,13622.0
2022-03-23 14:45:00,89.77,89.8,89.58,89.58,10064.0,86.4459,86.4748,86.263,86.263,10064.0
2022-03-23 14:50:00,89.6,89.71,89.58,89.7,15906.0,86.2822,86.3881,86.263,86.3785,15906.0
2022-03-23 14:55:00,89.72,89.8,89.61,89.63,26022.0,86.3978,86.4748,86.2918,86.3111,26022.0
2022-03-23 15:00:00,89.62,89.91,89.56,89.9,16337.0,86.3015,86.5807,86.2437,86.5711,16337.0
2022-03-23 15:05:00,89.86,89.91,89.27,89.3,108400.0,86.5326,86.5807,85.9644,85.9933,108400.0
2022-03-23 15:10:00,89.3,89.5,89.25,89.44,72182.0,85.9933,86.1859,85.9452,86.1281,72182.0
2022-03-23 15:15:00,89.46,89.46,89.32,89.38,42224.0,86.1474,86.1474,86.0126,86.0704,42224.0
2022-03-23 15:20:00,89.39,89.61,89.39,89.61,38124.0,86.08,86.2918,86.08,86.2918,38124.0
2022-03-23 15:25:00,89.57,89.57,89.42,89.42,7928.0,86.2533,86.2533,86.1089,86.1089,7928.0
2022-03-23 15:30:00,89.31,89.43,89.26,89.31,16098.0,86.003,86.1185,85.9548,86.003,16098.0
2022-03-23 15:35:00,89.3,89.45,89.3,89.4,66993.0,85.9933,86.1378,85.9933,86.0896,66993.0
2022-03-23 15:40:00,89.4,89.76,89.38,89.75,17646.0,86.0896,86.4363,86.0704,86.4267,17646.0
2022-03-23 15:45:00,89.76,89.86,89.7,89.72,19213.0,86.4363,86.5326,86.3785,86.3978,19213.0
2022-03-23 15:50:00,89.67,89.67,89.5,89.6,51008.0,86.3496,86.3496,86.1859,86.2822,51008.0
2022-03-23 15:55:00,89.6,89.81,89.55,89.76,186753.0,86.2822,86.4844,86.2341,86.4363,186753.0
2022-03-24 09:30:00,90.28,90.35,89.36,89.36,18997.0,86.937,87.0044,86.0511,86.0511,18997.0
2022-03-24 09:35:00,89.3,89.44,89.15,89.38,90561.0,85.9933,86.1281,85.8489,86.0704,90561.0
2022-03-24 09:40:00,89.42,89.73,89.42,89.68,8526.0,86.1089,86.4074,86.1089,86.3593,8526.0
2022-03-24 09:45:00,89.64,89.68,89.4,89.45,8047.0,86.3207,86.3593,86.0896,86.1378,8047.0
2022-03-24 09:50:00,89.4,89.9,89.37,89.87,7302.0,86.0896,86.5711,86.0607,86.5422,7302.0
2022-03-24 09:55:00,89.94,90.22,89.94,90.02,5447.0,86.6096,86.8793,86.6096,86.6867,5447.0
2022-03-24 10:00:00,90.03,90.4,90.02,90.27,6677.0,86.6963,87.0526,86.6867,86.9274,6677.0
2022-03-24 10:05:00,90.3,90.5,90.3,90.37,7314.0,86.9563,87.1489,86.9563,87.0237,7314.0
2022-03-24 10:10:00,90.32,90.32,90.01,90.03,5569.0,86.9756,86.9756,86.677,86.6963,5569.0
2022-03-24 10:15:00,90.02,90.2,89.93,89.97,9869.0,86.6867,86.86,86.6,86.6385,9869.0
2022-03-24 10:20:00,90.04,90.34,89.98,90.27,6289.0,86.7059,86.9948,86.6481,86.9274,6289.0
2022-03-24 10:25:00,90.29,90.48,90.25,90.32,4076.0,86.9467,87.1296,86.9081,86.9756,4076.0
2022-03-24 10:30:00,90.31,90.6,90.27,90.54,5723.0,86.9659,87.2452,86.9274,87.1874,5723.0
2022-03-24 10:35:00,90.53,90.55,90.43,90.51,8270.0,87.1778,87.197,87.0815,87.1585,8270.0
2022-03-24 10:40:00,90.51,90.65,90.41,90.65,6501.0,87.1585,87.2933,87.0622,87.2933,6501.0
2022-03-24 10:45:00,90.61,90.72,90.47,90.48,7708.0,87.2548,87.3607,87.12,87.1296,7708.0
2022-03-24 10:50:00,90.46,90.46,90.27,90.31,8446.0,87.1104,87.1104,86.9274,86.9659,8446.0
2022-03-24 10:55:00,90.33,90.45,90.13,90.17,6176.0,86.9852,87.1007,86.7926,86.8311,6176.0
2022-03-24 11:00:00,90.13,90.43,89.97,90.04,16079.0,86.7926,87.0815,86.6385,86.7059,16079.0
2022-03-24 11:05:00,90.07,90.19,90.03,90.12,6789.0,86.7348,86.8504,86.6963,86.783,6789.0
2022-03-24 11:10:00,90.08,90.3,90.07,90.17,5700.0,86.7444,86.9563,86.7348,86.8311,5700.0
2022-03-24 11:15:00,90.19,90.23,90.09,90.16,7924.0,86.8504,86.8889,86.7541,86.8215,7924.0
2022-03-24 11:20:00,90.14,90.22,90.04,90.22,4773.0,86.8022,86.8793,86.7059,86.8793,4773.0
2022-03-24 11:25:00,90.18,90.43,90.16,90.32,6852.0,86.8407,87.0815,86.8215,86.9756,6852.0
2022-03-24 11:30:00,90.32,90.37,90.29,90.35,5491.0,86.9756,87.0237,86.9467,87.0044,5491.0
2022-03-24 11:35:00,90.34,90.45,90.32,90.41,4829.0,86.9948,87.1007,86.9756,87.0622,4829.0
2022-03-24 11:40:00,90.45,90.59,90.44,90.53,6883.0,87.1007,87.2356,87.0911,87.1778,6883.0
2022-03-24 11:45:00,90.52,90.53,90.43,90.44,4736.0,87.1681,87.1778,87.0815,87.0911,4736.0
2022-03-24 11:50:00,90.43,90.47,90.4,90.43,3817.0,87.0815,87.12,87.0526,87.0815,3817.0
2022-03-24 11:55:00,90.46,90.55,90.44,90.45,4554.0,87.1104,87.197,87.0911,87.1007,4554.0
2022-03-24 12:00:00,90.45,90.52,90.43,90.46,2547.0,87.1007,87.1681,87.0815,87.1104,2547.0
2022-03-24 12:05:00,90.42,90.51,90.42,90.46,4350.0,87.0719,87.1585,87.0719,87.1104,4350.0
2022-03-24 12:10:00,90.45,90.51,90.42,90.45,2100.0,87.1007,87.1585,87.0719,87.1007,2100.0
2022-03-24 12:15:00,90.49,90.56,90.43,90.54,4100.0,87.1393,87.2067,87.0815,87.1874,4100.0
2022-03-24 12:20:00,90.52,90.58,90.5,90.54,3812.0,87.1681,87.2259,87.1489,87.1874,3812.0
2022-03-24 12:25:00,90.51,90.57,90.4,90.44,4344.0,87.1585,87.2163,87.0526,87.0911,4344.0
2022-03-24 12:30:00,90.43,90.47,90.4,90.41,4754.0,87.0815,87.12,87.0526,87.0622,4754.0
2022-03-24 12:35:00,90.4,90.58,90.4,90.52,3678.0,87.0526,87.2259,87.0526,87.1681,3678.0
2022-03-24 12:40:00,90.49,90.56,90.47,90.48,5782.0,87.1393,87.2067,87.12,87.1296,5782.0
2022-03-24 12:45:00,90.47,90.47,90.26,90.29,9077.0,87.12,87.12,86.9178,86.9467,9077.0
2022-03-24 12:50:00,90.31,90.39,90.29,90.32,3477.0,86.9659,87.043,86.9467,86.9756,3477.0
2022-03-24 12:55:00,90.32,90.38,90.31,90.33,4064.0,86.9756,87.0333,86.9659,86.9852,4064.0
2022-03-24 13:00:00,90.3,90.44,90.29,90.29,6506.0,86.9563,87.0911,86.9467,86.9467,6506.0
2022-03-24 13:05:00,90.31,90.31,90.05,90.08,11630.0,86.9659,86.9659,86.7156,86.7444,11630.0
2022-03-24 13:10:00,90.11,90.23,90.09,90.14,4881.0,86.7733,86.8889,86.7541,86.8022,4881.0
2022-03-24 13:15:00,90.12,90.2,90.08,90.08,8827.0,86.783,86.86,86.7444,86.7444,8827.0
2022-03-24 13:20:00,90.08,90.18,90.06,90.12,5024.0,86.7444,86.8407,86.7252,86.783,5024.0
2022-03-24 13:25:00,90.11,90.19,90.09,90.15,3900.0,86.7733,86.8504,86.7541,86.8118,3900.0
2022-03-24 13:30:00,90.15,90.18,90.12,90.15,9236.0,86.8118,86.8407,86.783,86.8118,9236.0
2022-03-24 13:35:00,90.15,90.34,90.1,90.17,8743.0,86.8118,86.9948,86.7637,86.8311,8743.0
2022-03-24 13:40:00,90.16,90.21,90.11,90.13,6396.0,86.8215,86.8696,86.7733,86.7926,6396.0
2022-03-24 13:45:00,90.11,90.15,90.05,90.12,5477.0,86.7733,86.8118,86.7156,86.783,5477.0
2022-03-24 13:50:00,90.11,90.22,90.04,90.04,8993.0,86.7733,86.8793,86.7059,86.7059,8993.0
2022-03-24 13:55:00,90.03,90.08,89.9,89.92,7644.0,86.6963,86.7444,86.5711,86.5904,7644.0
2022-03-24 14:00:00,89.93,90.12,89.92,90.1,7084.0,86.6,86.783,86.5904,86.7637,7084.0
2022-03-24 14:05:00,90.09,90.09,89.93,89.96,14400.0,86.7541,86.7541,86.6,86.6289,14400.0
2022-03-24 14:10:00,89.98,89.98,89.87,89.9,5472.0,86.6481,86.6481,86.5422,86.5711,5472.0
2022-03-24 14:15:00,89.9,89.91,89.81,89.83,8153.0,86.5711,86.5807,86.4844,86.5037,8153.0
2022-03-24 14:20:00,89.82,89.85,89.72,89.75,7794.0,86.4941,86.523,86.3978,86.4267,7794.0
2022-03-24 14:25:00,89.77,89.8,89.55,89.58,9181.0,86.4459,86.4748,86.2341,86.263,9181.0
2022-03-24 14:30:00,89.59,89.7,89.59,89.67,8226.0,86.2726,86.3785,86.2726,86.3496,8226.0
2022-03-24 14:35:00,89.67,89.69,89.62,89.65,8022.0,86.3496,86.3689,86.3015,86.3304,8022.0
2022-03-24 14:40:00,89.65,89.8,89.64,89.72,7351.0,86.3304,86.4748,86.3207,86.3978,7351.0
2022-03-24 14:45:00,89.75,89.76,89.61,89.68,68649.0,86.4267,86.4363,86.2918,86.3593,68649.0
2022-03-24 14:50:00,89.71,89.89,89.71,89.86,8640.0,86.3881,86.5615,86.3881,86.5326,8640.0
2022-03-24 14:55:00,89.84,89.88,89.78,89.83,7253.0,86.5133,86.5518,86.4555,86.5037,7253.0
2022-03-24 15:00:00,89.83,89.89,89.68,89.76,9936.0,86.5037,86.5615,86.3593,86.4363,9936.0
2022-03-24 15:05:00,89.8,90.1,89.79,90.06,5782.0,86.4748,86.7637,86.4652,86.7252,5782.0
2022-03-24 15:10:00,90.04,90.14,90.04,90.08,7184.0,86.7059,86.8022,86.7059,86.7444,7184.0
2022-03-24 15:15:00,90.08,90.2,90.02,90.2,8366.0,86.7444,86.86,86.6867,86.86,8366.0
2022-03-24 15:20:00,90.2,90.3,90.19,90.3,10082.0,86.86,86.9563,86.8504,86.9563,10082.0
2022-03-24 15:25:00,90.33,90.33,90.15,90.15,30714.0,86.9852,86.9852,86.8118,86.8118,30714.0
2022-03-24 15:30:00,90.17,90.22,90.06,90.16,8987.0,86.8311,86.8793,86.7252,86.8215,8987.0
2022-03-24 15:35:00,90.13,90.24,90.1,90.23,11875.0,86.7926,86.8985,86.7637,86.8889,11875.0
2022-03-24 15:40:00,90.23,90.33,90.19,90.33,12576.0,86.8889,86.9852,86.8504,86.9852,12576.0
2022-03-24 15:45:00,90.34,90.44,90.31,90.35,20646.0,86.9948,87.0911,86.9659,87.0044,20646.0
2022-03-24 15:50:00,90.37,90.47,90.3,90.3,29449.0,87.0237,87.12,86.9563,86.9563,29449.0
2022-03-24 15:55:00,90.29,90.44,90.29,90.43,72051.0,86.9467,87.0911,86.9467,87.0815,72051.0
2022-03-25 09:30:00,91.43,91.54,90.71,90.8,29886.0,88.0445,88.1504,87.3511,87.4378,29886.0
2022-03-25 09:35:00,90.81,90.81,90.3,90.32,6642.0,87.4474,87.4474,86.9563,86.9756,6642.0
2022-03-25 09:40:00,90.33,90.53,90.18,90.38,5027.0,86.9852,87.1778,86.8407,87.0333,5027.0
2022-03-25 09:45:00,90.3,90.71,90.21,90.67,7135.0,86.9563,87.3511,86.8696,87.3126,7135.0
2022-03-25 09:50:00,90.62,90.84,90.38,90.45,31023.0,87.2644,87.4763,87.0333,87.1007,31023.0
2022-03-25 09:55:00,90.45,90.46,90.28,90.42,14035.0,87.1007,87.1104,86.937,87.0719,14035.0
2022-03-25 10:00:00,90.45,90.55,90.29,90.49,14058.0,87.1007,87.197,86.9467,87.1393,14058.0
2022-03-25 10:05:00,90.48,90.58,90.37,90.44,11024.0,87.1296,87.2259,87.0237,87.0911,11024.0
2022-03-25 10:10:00,90.41,90.5,90.14,90.15,7130.0,87.0622,87.1489,86.8022,86.8118,7130.0
2022-03-25 10:15:00,90.13,90.32,90.13,90.32,34155.0,86.7926,86.9756,86.7926,86.9756,34155.0
2022-03-25 10:20:00,90.34,90.55,90.33,90.4,19623.0,86.9948,87.197,86.9852,87.0526,19623.0
2022-03-25 10:25:00,90.36,90.36,89.97,90.08,14340.0,87.0141,87.0141,86.6385,86.7444,14340.0
2022-03-25 10:30:00,90.11,90.27,90.07,90.1,11871.0,86.7733,86.9274,86.7348,86.7637,11871.0
2022-03-25 10:35:00,90.11,90.32,90.11,90.16,10403.0,86.7733,86.9756,86.7733,86.8215,10403.0
2022-03-25 10:40:00,90.13,90.19,90.06,90.12,10147.0,86.7926,86.8504,86.7252,86.783,10147.0
2022-03-25 10:45:00,90.11,90.28,90.09,90.25,31031.0,86.7733,86.937,86.7541,86.9081,31031.0
2022-03-25 10:50:00,90.26,90.29,90.02,90.02,42488.0,86.9178,86.9467,86.6867,86.6867,42488.0
2022-03-25 10:55:00,90.02,90.07,89.9,89.98,20825.0,86.6867,86.7348,86.5711,86.6481,20825.0
2022-03-25 11:00:00,89.99,90.03,89.64,89.65,24117.0,86.6578,86.6963,86.3207,86.3304,24117.0
2022-03-25 11:05:00,89.62,89.73,89.34,89.41,48945.0,86.3015,86.4074,86.0318,86.0992,48945.0
2022-03-25 11:10:00,89.42,89.42,89.19,89.28,20202.0,86.1089,86.1089,85.8874,85.9741,20202.0
2022-03-25 11:15:00,89.26,89.38,89.12,89.16,16943.0,85.9548,86.0704,85.82,85.8585,16943.0
2022-03-25 11:20:00,89.18,89.22,89.0,89.01,9479.0,85.8778,85.9163,85.7044,85.7141,9479.0
2022-03-25 11:25:00,89.03,89.04,88.63,88.86,13072.0,85.7333,85.743,85.3481,85.5696,13072.0
2022-03-25 11:30:00,88.85,89.11,88.85,89.1,6247.0,85.56,85.8104,85.56,85.8007,6247.0
2022-03-25 11:35:00,89.06,89.13,88.99,89.07,2075.0,85.7622,85.8296,85.6948,85.7718,2075.0
2022-03-25 11:40:00,89.09,89.16,89.05,89.14,9538.0,85.7911,85.8585,85.7526,85.8392,9538.0
2022-03-25 11:45:00,89.14,89.17,88.95,88.98,8986.0,85.8392,85.8681,85.6563,85.6852,8986.0
2022-03-25 11:50:00,88.97,89.06,88.97,89.0,5901.0,85.6755,85.7622,85.6755,85.7044,5901.0
2022-03-25 11:55:00,89.01,89.1,88.92,89.06,5209.0,85.7141,85.8007,85.6274,85.7622,5209.0
2022-03-25 12:00:00,89.06,89.19,89.04,89.16,11021.0,85.7622,85.8874,85.743,85.8585,11021.0
2022-03-25 12:05:00,89.19,89.28,89.02,89.14,60029.0,85.8874,85.9741,85.7237,85.8392,60029.0
2022-03-25 12:10:00,89.12,89.14,89.02,89.1,83044.0,85.82,85.8392,85.7237,85.8007,83044.0
2022-03-25 12:15:00,89.09,89.22,88.88,89.18,22884.0,85.7911,85.9163,85.5889,85.8778,22884.0
2022-03-25 12:20:00,89.18,89.18,88.99,89.09,7106.0,85.8778,85.8778,85.6948,85.7911,7106.0
2022-03-25 12:25:00,89.1,89.3,89.02,89.28,9140.0,85.8007,85.9933,85.7237,85.9741,9140.0
2022-03-25 12:30:00,89.38,89.52,89.32,89.48,3085.0,86.0704,86.2052,86.0126,86.1667,3085.0
2022-03-25 12:35:00,89.53,89.54,89.37,89.47,11149.0,86.2148,86.2244,86.0607,86.157,11149.0
2022-03-25 12:40:00,89.51,89.69,89.49,89.69,7836.0,86.1955,86.3689,86.1763,86.3689,7836.0
2022-03-25 12:45:00,89.68,89.71,89.52,89.52,14049.0,86.3593,86.3881,86.2052,86.2052,14049.0
2022-03-25 12:50:00,89.54,89.63,89.32,89.39,4847.0,86.2244,86.3111,86.0126,86.08,4847.0
2022-03-25 12:55:00,89.34,89.36,89.22,89.34,4223.0,86.0318,86.0511,85.9163,86.0318,4223.0
2022-03-25 13:00:00,89.37,89.51,89.37,89.5,5940.0,86.0607,86.1955,86.0607,86.1859,5940.0
2022-03-25 13:05:00,89.47,89.51,89.41,89.41,5095.0,86.157,86.1955,86.0992,86.0992,5095.0
2022-03-25 13:10:00,89.41,89.41,89.27,89.28,9885.0,86.0992,86.0992,85.9644,85.9741,9885.0
2022-03-25 13:15:00,89.31,89.65,89.31,89.65,4031.0,86.003,86.3304,86.003,86.3304,4031.0
2022-03-25 13:20:00,89.64,89.64,89.33,89.34,8053.0,86.3207,86.3207,86.0222,86.0318,8053.0
2022-03-25 13:25:00,89.33,89.44,89.33,89.4,13477.0,86.0222,86.1281,86.0222,86.0896,13477.0
2022-03-25 13:30:00,89.43,89.64,89.43,89.64,8742.0,86.1185,86.3207,86.1185,86.3207,8742.0
2022-03-25 13:35:00,89.62,89.67,89.53,89.59,6054.0,86.3015,86.3496,86.2148,86.2726,6054.0
2022-03-25 13:40:00,89.6,89.6,89.46,89.6,5329.0,86.2822,86.2822,86.1474,86.2822,5329.0
2022-03-25 13:45:00,89.6,89.68,89.54,89.66,3100.0,86.2822,86.3593,86.2244,86.34,3100.0
2022-03-25 13:50:00,89.71,89.77,89.66,89.77,13980.0,86.3881,86.4459,86.34,86.4459,13980.0
2022-03-25 13:55:00,89.77,89.86,89.76,89.85,7647.0,86.4459,86.5326,86.4363,86.523,7647.0
2022-03-25 14:00:00,89.85,89.93,89.83,89.84,8349.0,86.523,86.6,86.5037,86.5133,8349.0
2022-03-25 14:05:00,89.85,89.86,89.8,89.85,4892.0,86.523,86.5326,86.4748,86.523,4892.0
2022-03-25 14:10:00,89.89,89.89,89.8,89.86,5322.0,86.5615,86.5615,86.4748,86.5326,5322.0
2022-03-25 14:15:00,89.87,89.88,89.78,89.78,4244.0,86.5422,86.5518,86.4555,86.4555,4244.0
2022-03-25 14:20:00,89.79,89.9,89.78,89.9,7401.0,86.4652,86.5711,86.4555,86.5711,7401.0
2022-03-25 14:25:00,89.91,90.04,89.9,90.01,4868.0,86.5807,86.7059,86.5711,86.677,4868.0
2022-03-25 14:30:00,90.01,90.15,90.0,90.06,4802.0,86.677,86.8118,86.6674,86.7252,4802.0
2022-03-25 14:35:00,90.01,90.08,89.96,90.02,5096.0,86.677,86.7444,86.6289,86.6867,5096.0
2022-03-25 14:40:00,90.03,90.13,89.97,90.08,4892.0,86.6963,86.7926,86.6385,86.7444,4892.0
2022-03-25 14:45:00,90.1,90.13,90.06,90.08,5587.0,86.7637,86.7926,86.7252,86.7444,5587.0
2022-03-25 14:50:00,90.09,90.25,90.07,90.23,6700.0,86.7541,86.9081,86.7348,86.8889,6700.0
2022-03-25 14:55:00,90.25,90.27,90.14,90.21,9906.0,86.9081,86.9274,86.8022,86.8696,9906.0
2022-03-25 15:00:00,90.2,90.21,90.05,90.06,8187.0,86.86,86.8696,86.7156,86.7252,8187.0
2022-03-25 15:05:00,90.05,90.06,89.91,89.98,5819.0,86.7156,86.7252,86.5807,86.6481,5819.0
2022-03-25 15:10:00,90.0,90.04,89.91,89.96,7857.0,86.6674,86.7059,86.5807,86.6289,7857.0
2022-03-25 15:15:00,89.96,90.07,89.89,90.06,14016.0,86.6289,86.7348,86.5615,86.7252,14016.0
2022-03-25 15:20:00,90.06,90.06,89.87,90.0,24123.0,86.7252,86.7252,86.5422,86.6674,24123.0
2022-03-25 15:25:00,89.98,89.98,89.69,89.69,6795.0,86.6481,86.6481,86.3689,86.3689,6795.0
2022-03-25 15:30:00,89.66,89.75,89.64,89.75,11255.0,86.34,86.4267,86.3207,86.4267,11255.0
2022-03-25 15:35:00,89.71,89.74,89.64,89.67,9781.0,86.3881,86.417,86.3207,86.3496,9781.0
2022-03-25 15:40:00,89.62,89.89,89.62,89.76,15453.0,86.3015,86.5615,86.3015,86.4363,15453.0
2022-03-25 15:45:00,89.77,89.93,89.74,89.89,19742.0,86.4459,86.6,86.417,86.5615,19742.0
2022-03-25 15:50:00,89.86,90.1,89.76,90.05,54343.0,86.5326,86.7637,86.4363,86.7156,54343.0
2022-03-25 15:55:00,90.04,90.28,90.03,90.23,117406.0,86.7059,86.937,86.6963,86.8889,117406.0
2022-03-28 09:30:00,90.33,90.69,90.18,90.31,47520.0,86.9852,87.3319,86.8407,86.9659,47520.0
2022-03-28 09:35:00,90.24,90.44,90.0,90.27,8524.0,86.8985,87.0911,86.6674,86.9274,8524.0
2022-03-28 09:40:00,90.21,90.21,89.58,89.64,21416.0,86.8696,86.8696,86.263,86.3207,21416.0
2022-03-28 09:45:00,89.65,89.93,89.59,89.81,20286.0,86.3304,86.6,86.2726,86.4844,20286.0
2022-03-28 09:50:00,89.83,90.07,89.83,90.06,7980.0,86.5037,86.7348,86.5037,86.7252,7980.0
2022-03-28 09:55:00,90.22,90.43,90.19,90.28,4515.0,86.8793,87.0815,86.8504,86.937,4515.0
2022-03-28 10:00:00,90.17,90.19,89.83,90.04,13730.0,86.8311,86.8504,86.5037,86.7059,13730.0
2022-03-28 10:05:00,90.01,90.16,89.89,89.9,10146.0,86.677,86.8215,86.5615,86.5711,10146.0
2022-03-28 10:10:00,89.95,90.05,89.95,90.0,6175.0,86.6193,86.7156,86.6193,86.6674,6175.0
2022-03-28 10:15:00,89.94,89.97,89.63,89.79,15576.0,86.6096,86.6385,86.3111,86.4652,15576.0
2022-03-28 10:20:00,89.82,89.82,89.53,89.65,4850.0,86.4941,86.4941,86.2148,86.3304,4850.0
2022-03-28 10:25:00,89.64,89.71,89.4,89.63,11141.0,86.3207,86.3881,86.0896,86.3111,11141.0
2022-03-28 10:30:00,89.73,89.92,89.73,89.91,15934.0,86.4074,86.5904,86.4074,86.5807,15934.0
2022-03-28 10:35:00,89.98,90.0,89.77,89.81,6389.0,86.6481,86.6674,86.4459,86.4844,6389.0
2022-03-28 10:40:00,89.79,89.95,89.75,89.8,5895.0,86.4652,86.6193,86.4267,86.4748,5895.0
2022-03-28 10:45:00,89.83,89.97,89.82,89.93,3708.0,86.5037,86.6385,86.4941,86.6,3708.0
2022-03-28 10:50:00,89.92,90.09,89.92,90.08,7913.0,86.5904,86.7541,86.5904,86.7444,7913.0
2022-03-28 10:55:00,90.12,90.4,90.12,90.37,6433.0,86.783,87.0526,86.783,87.0237,6433.0
2022-03-28 11:00:00,90.46,90.7,90.31,90.49,11112.0,87.1104,87.3415,86.9659,87.1393,11112.0
2022-03-28 11:05:00,90.5,90.57,90.38,90.5,7193.0,87.1489,87.2163,87.0333,87.1489,7193.0
2022-03-28 11:10:00,90.45,90.5,90.34,90.4,7146.0,87.1007,87.1489,86.9948,87.0526,7146.0
2022-03-28 11:15:00,90.41,90.6,90.36,90.52,22696.0,87.0622,87.2452,87.0141,87.1681,22696.0
2022-03-28 11:20:00,90.58,90.64,90.51,90.61,6022.0,87.2259,87.2837,87.1585,87.2548,6022.0
2022-03-28 11:25:00,90.58,90.68,90.39,90.55,10550.0,87.2259,87.3222,87.043,87.197,10550.0
2022-03-28 11:30:00,90.58,90.58,90.27,90.36,5641.0,87.2259,87.2259,86.9274,87.0141,5641.0
2022-03-28 11:35:00,90.32,90.38,90.25,90.35,13369.0,86.9756,87.0333,86.9081,87.0044,13369.0
2022-03-28 11:40:00,90.35,90.54,90.35,90.54,8904.0,87.0044,87.1874,87.0044,87.1874,8904.0
2022-03-28 11:45:00,90.54,90.59,90.41,90.43,14367.0,87.1874,87.2356,87.0622,87.0815,14367.0
2022-03-28 11:50:00,90.43,90.59,90.41,90.45,11026.0,87.0815,87.2356,87.0622,87.1007,11026.0
2022-03-28 11:55:00,90.45,90.48,90.4,90.4,6456.0,87.1007,87.1296,87.0526,87.0526,6456.0
2022-03-28 12:00:00,90.36,90.44,90.32,90.39,4771.0,87.0141,87.0911,86.9756,87.043,4771.0
2022-03-28 12:05:00,90.43,90.43,90.25,90.27,7934.0,87.0815,87.0815,86.9081,86.9274,7934.0
2022-03-28 12:10:00,90.25,90.28,90.07,90.16,19062.0,86.9081,86.937,86.7348,86.8215,19062.0
2022-03-28 12:15:00,90.16,90.22,90.03,90.04,4687.0,86.8215,86.8793,86.6963,86.7059,4687.0
2022-03-28 12:20:00,90.05,90.14,90.04,90.11,4737.0,86.7156,86.8022,86.7059,86.7733,4737.0
2022-03-28 12:25:00,90.04,90.07,89.88,89.9,2845.0,86.7059,86.7348,86.5518,86.5711,2845.0
2022-03-28 12:30:00,89.9,90.08,89.9,90.05,5830.0,86.5711,86.7444,86.5711,86.7156,5830.0
2022-03-28 12:35:00,90.02,90.12,90.02,90.08,4976.0,86.6867,86.783,86.6867,86.7444,4976.0
2022-03-28 12:40:00,90.08,90.28,90.07,90.22,7385.0,86.7444,86.937,86.7348,86.8793,7385.0
2022-03-28 12:45:00,90.21,90.37,90.03,90.34,5547.0,86.8696,87.0237,86.6963,86.9948,5547.0
2022-03-28 12:50:00,90.37,90.37,90.22,90.3,4978.0,87.0237,87.0237,86.8793,86.9563,4978.0
2022-03-28 12:55:00,90.32,90.36,90.27,90.31,4542.0,86.9756,87.0141,86.9274,86.9659,4542.0
2022-03-28 13:00:00,90.36,90.58,90.36,90.55,8831.0,87.0141,87.2259,87.0141,87.197,8831.0
2022-03-28 13:05:00,90.55,90.64,90.48,90.54,7702.0,87.197,87.2837,87.1296,87.1874,7702.0
2022-03-28 13:10:00,90.52,90.6,90.52,90.55,5818.0,87.1681,87.2452,87.1681,87.197,5818.0
2022-03-28 13:15:00,90.55,90.57,90.49,90.52,6372.0,87.197,87.2163,87.1393,87.1681,6372.0
2022-03-28 13:20:00,90.54,90.65,90.54,90.65,5023.0,87.1874,87.2933,87.1874,87.2933,5023.0
2022-03-28 13:25:00,90.65,90.78,90.64,90.75,5525.0,87.2933,87.4185,87.2837,87.3896,5525.0
2022-03-28 13:30:00,90.78,90.8,90.67,90.68,3319.0,87.4185,87.4378,87.3126,87.3222,3319.0
2022-03-28 13:35:00,90.69,90.74,90.6,90.67,6622.0,87.3319,87.38,87.2452,87.3126,6622.0
2022-03-28 13:40:00,90.69,90.73,90.54,90.56,6677.0,87.3319,87.3704,87.1874,87.2067,6677.0
2022-03-28 13:45:00,90.58,90.69,90.57,90.6,6248.0,87.2259,87.3319,87.2163,87.2452,6248.0
2022-03-28 13:50:00,90.62,90.65,90.55,90.55,3511.0,87.2644,87.2933,87.197,87.197,3511.0
2022-03-28 13:55:00,90.55,90.61,90.48,90.58,6102.0,87.197,87.2548,87.1296,87.2259,6102.0
2022-03-28 14:00:00,90.59,90.64,90.53,90.54,5074.0,87.2356,87.2837,87.1778,87.1874,5074.0
2022-03-28 14:05:00,90.48,90.62,90.46,90.62,10352.0,87.1296,87.2644,87.1104,87.2644,10352.0
2022-03-28 14:10:00,90.61,90.65,90.52,90.62,6992.0,87.2548,87.2933,87.1681,87.2644,6992.0
2022-03-28 14:15:00,90.57,90.6,90.51,90.55,5196.0,87.2163,87.2452,87.1585,87.197,5196.0
2022-03-28 14:20:00,90.56,90.62,90.53,90.62,4984.0,87.2067,87.2644,87.1778,87.2644,4984.0
2022-03-28 14:25:00,90.61,90.68,90.54,90.66,8851.0,87.2548,87.3222,87.1874,87.303,8851.0
2022-03-28 14:30:00,90.66,90.69,90.62,90.66,2669.0,87.303,87.3319,87.2644,87.303,2669.0
2022-03-28 14:35:00,90.65,90.68,90.57,90.68,7440.0,87.2933,87.3222,87.2163,87.3222,7440.0
2022-03-28 14:40:00,90.69,90.86,90.64,90.77,11301.0,87.3319,87.4956,87.2837,87.4089,11301.0
2022-03-28 14:45:00,90.76,90.85,90.7,90.79,6321.0,87.3993,87.4859,87.3415,87.4281,6321.0
2022-03-28 14:50:00,90.8,91.1,90.79,91.1,12385.0,87.4378,87.7267,87.4281,87.7267,12385.0
2022-03-28 14:55:00,91.09,91.25,91.08,91.22,7962.0,87.717,87.8711,87.7074,87.8422,7962.0
2022-03-28 15:00:00,91.22,91.22,91.11,91.12,7274.0,87.8422,87.8422,87.7363,87.7459,7274.0
2022-03-28 15:05:00,91.13,91.31,91.13,91.3,7422.0,87.7556,87.9289,87.7556,87.9193,7422.0
2022-03-28 15:10:00,91.27,91.39,91.25,91.38,8591.0,87.8904,88.0059,87.8711,87.9963,8591.0
2022-03-28 15:15:00,91.36,91.49,91.35,91.38,7562.0,87.977,88.1022,87.9674,87.9963,7562.0
2022-03-28 15:20:00,91.38,91.41,91.33,91.36,6702.0,87.9963,88.0252,87.9482,87.977,6702.0
2022-03-28 15:25:00,91.38,91.43,91.36,91.41,6632.0,87.9963,88.0445,87.977,88.0252,6632.0
2022-03-28 15:30:00,91.39,91.47,91.37,91.46,13331.0,88.0059,88.083,87.9867,88.0733,13331.0
2022-03-28 15:35:00,91.44,91.44,91.24,91.31,14766.0,88.0541,88.0541,87.8615,87.9289,14766.0
2022-03-28 15:40:00,91.27,91.29,91.21,91.28,10034.0,87.8904,87.9096,87.8326,87.9,10034.0
2022-03-28 15:45:00,91.28,91.48,91.25,91.48,19330.0,87.9,88.0926,87.8711,88.0926,19330.0
2022-03-28 15:50:00,91.46,91.54,91.29,91.52,38937.0,88.0733,88.1504,87.9096,88.1311,38937.0
2022-03-28 15:55:00,91.51,91.59,91.44,91.57,69675.0,88.1215,88.1985,88.0541,88.1793,69675.0
2022-03-29 09:30:00,93.18,95.08,93.14,95.02,67058.0,89.7297,91.5593,89.6911,91.5015,67058.0
2022-03-29 09:35:00,94.95,95.79,94.91,95.38,36811.0,91.4341,92.243,91.3956,91.8482,36811.0
2022-03-29 09:40:00,95.45,95.59,95.21,95.43,22421.0,91.9156,92.0504,91.6845,91.8963,22421.0
2022-03-29 09:45:00,95.48,95.6,94.76,94.85,29659.0,91.9445,92.06,91.2511,91.3378,29659.0
2022-03-29 09:50:00,94.77,95.36,94.77,95.34,16247.0,91.2608,91.8289,91.2608,91.8097,16247.0
2022-03-29 09:55:00,95.45,95.46,94.68,94.68,27602.0,91.9156,91.9252,91.1741,91.1741,27602.0
2022-03-29 10:00:00,94.69,94.87,94.47,94.48,19487.0,91.1837,91.3571,90.9719,90.9815,19487.0
2022-03-29 10:05:00,94.47,94.67,94.39,94.41,25301.0,90.9719,91.1645,90.8948,90.9141,25301.0
2022-03-29 10:10:00,94.46,94.58,94.08,94.16,28820.0,90.9623,91.0778,90.5963,90.6734,28820.0
2022-03-29 10:15:00,94.17,94.24,93.97,94.13,18307.0,90.683,90.7504,90.4904,90.6445,18307.0
2022-03-29 10:20:00,94.11,94.26,94.07,94.18,15361.0,90.6252,90.7697,90.5867,90.6926,15361.0
2022-03-29 10:25:00,94.19,94.33,94.14,94.33,12879.0,90.7023,90.8371,90.6541,90.8371,12879.0
2022-03-29 10:30:00,94.39,94.47,94.11,94.29,44622.0,90.8948,90.9719,90.6252,90.7985,44622.0
2022-03-29 10:35:00,94.3,94.42,94.22,94.36,18126.0,90.8082,90.9237,90.7311,90.866,18126.0
2022-03-29 10:40:00,94.35,94.39,94.19,94.38,22268.0,90.8563,90.8948,90.7023,90.8852,22268.0
2022-03-29 10:45:00,94.39,94.56,94.36,94.46,18229.0,90.8948,91.0586,90.866,90.9623,18229.0
2022-03-29 10:50:00,94.49,94.68,94.49,94.58,14355.0,90.9911,91.1741,90.9911,91.0778,14355.0
2022-03-29 10:55:00,94.56,94.94,94.56,94.94,10964.0,91.0586,91.4245,91.0586,91.4245,10964.0
2022-03-29 11:00:00,94.95,95.3,94.91,95.26,16976.0,91.4341,91.7711,91.3956,91.7326,16976.0
2022-03-29 11:05:00,95.24,95.29,95.02,95.11,16793.0,91.7134,91.7615,91.5015,91.5882,16793.0
2022-03-29 11:10:00,95.14,95.14,94.73,94.9,12891.0,91.6171,91.6171,91.2223,91.386,12891.0
2022-03-29 11:15:00,94.92,94.94,94.76,94.8,10060.0,91.4052,91.4245,91.2511,91.2897,10060.0
2022-03-29 11:20:00,94.82,94.83,94.57,94.72,10033.0,91.3089,91.3186,91.0682,91.2126,10033.0
2022-03-29 11:25:00,94.73,94.88,94.7,94.83,8783.0,91.2223,91.3667,91.1934,91.3186,8783.0
2022-03-29 11:30:00,94.82,94.95,94.81,94.86,8605.0,91.3089,91.4341,91.2993,91.3474,8605.0
2022-03-29 11:35:00,94.86,94.96,94.8,94.96,7705.0,91.3474,91.4437,91.2897,91.4437,7705.0
2022-03-29 11:40:00,94.93,94.98,94.85,94.89,9522.0,91.4149,91.463,91.3378,91.3763,9522.0
2022-03-29 11:45:00,94.92,95.11,94.92,95.11,7730.0,91.4052,91.5882,91.4052,91.5882,7730.0
2022-03-29 11:50:00,95.1,95.13,95.06,95.08,10168.0,91.5786,91.6074,91.54,91.5593,10168.0
2022-03-29 11:55:00,95.12,95.22,95.1,95.18,10616.0,91.5978,91.6941,91.5786,91.6556,10616.0
2022-03-29 12:00:00,95.19,95.2,95.0,95.13,18733.0,91.6652,91.6749,91.4823,91.6074,18733.0
2022-03-29 12:05:00,95.17,95.18,94.93,95.02,9351.0,91.646,91.6556,91.4149,91.5015,9351.0
2022-03-29 12:10:00,95.05,95.08,94.92,95.05,12150.0,91.5304,91.5593,91.4052,91.5304,12150.0
2022-03-29 12:15:00,95.06,95.17,95.02,95.02,7543.0,91.54,91.646,91.5015,91.5015,7543.0
2022-03-29 12:20:00,95.03,95.04,94.94,95.0,5872.0,91.5111,91.5208,91.4245,91.4823,5872.0
2022-03-29 12:25:00,95.01,95.04,94.76,94.83,7614.0,91.4919,91.5208,91.2511,91.3186,7614.0
2022-03-29 12:30:00,94.84,94.87,94.63,94.66,9006.0,91.3282,91.3571,91.126,91.1548,9006.0
2022-03-29 12:35:00,94.65,94.72,94.61,94.72,6370.0,91.1452,91.2126,91.1067,91.2126,6370.0
2022-03-29 12:40:00,94.74,94.92,94.73,94.89,8896.0,91.2319,91.4052,91.2223,91.3763,8896.0
2022-03-29 12:45:00,94.9,94.97,94.89,94.97,7443.0,91.386,91.4534,91.3763,91.4534,7443.0
2022-03-29 12:50:00,95.01,95.01,94.75,94.79,9838.0,91.4919,91.4919,91.2415,91.28,9838.0
2022-03-29 12:55:00,94.76,94.92,94.74,94.92,18962.0,91.2511,91.4052,91.2319,91.4052,18962.0
2022-03-29 13:00:00,94.91,94.92,94.74,94.78,20344.0,91.3956,91.4052,91.2319,91.2704,20344.0
2022-03-29 13:05:00,94.78,94.83,94.68,94.69,6286.0,91.2704,91.3186,91.1741,91.1837,6286.0
2022-03-29 13:10:00,94.7,94.75,94.68,94.68,7409.0,91.1934,91.2415,91.1741,91.1741,7409.0
2022-03-29 13:15:00,94.68,94.9,94.67,94.9,5796.0,91.1741,91.386,91.1645,91.386,5796.0
2022-03-29 13:20:00,94.89,94.89,94.74,94.87,7213.0,91.3763,91.3763,91.2319,91.3571,7213.0
2022-03-29 13:25:00,94.9,95.02,94.89,94.96,8436.0,91.386,91.5015,91.3763,91.4437,8436.0
2022-03-29 13:30:00,94.99,95.02,94.93,94.95,13323.0,91.4726,91.5015,91.4149,91.4341,13323.0
2022-03-29 13:35:00,94.97,95.1,94.96,95.07,6660.0,91.4534,91.5786,91.4437,91.5497,6660.0
2022-03-29 13:40:00,95.09,95.16,95.05,95.15,11274.0,91.5689,91.6363,91.5304,91.6267,11274.0
2022-03-29 13:45:00,95.14,95.36,95.1,95.26,8488.0,91.6171,91.8289,91.5786,91.7326,8488.0
2022-03-29 13:50:00,95.29,95.38,95.29,95.38,7476.0,91.7615,91.8482,91.7615,91.8482,7476.0
2022-03-29 13:55:00,95.38,95.39,95.31,95.33,8273.0,91.8482,91.8578,91.7808,91.8,8273.0
2022-03-29 14:00:00,95.34,95.46,95.34,95.43,7664.0,91.8097,91.9252,91.8097,91.8963,7664.0
2022-03-29 14:05:00,95.44,95.47,95.41,95.44,7801.0,91.906,91.9349,91.8771,91.906,7801.0
2022-03-29 14:10:00,95.43,95.56,95.41,95.48,12593.0,91.8963,92.0215,91.8771,91.9445,12593.0
2022-03-29 14:15:00,95.47,95.47,95.29,95.29,10980.0,91.9349,91.9349,91.7615,91.7615,10980.0
2022-03-29 14:20:00,95.33,95.35,95.25,95.3,11220.0,91.8,91.8193,91.723,91.7711,11220.0
2022-03-29 14:25:00,95.29,95.52,95.29,95.52,7859.0,91.7615,91.983,91.7615,91.983,7859.0
2022-03-29 14:30:00,95.52,95.63,95.49,95.56,7362.0,91.983,92.0889,91.9541,92.0215,7362.0
2022-03-29 14:35:00,95.6,95.67,95.56,95.61,5416.0,92.06,92.1274,92.0215,92.0697,5416.0
2022-03-29 14:40:00,95.61,95.64,95.5,95.64,4833.0,92.0697,92.0986,91.9637,92.0986,4833.0
2022-03-29 14:45:00,95.63,95.77,95.63,95.7,6773.0,92.0889,92.2237,92.0889,92.1563,6773.0
2022-03-29 14:50:00,95.69,95.8,95.63,95.77,10208.0,92.1467,92.2526,92.0889,92.2237,10208.0
2022-03-29 14:55:00,95.77,95.94,95.74,95.93,11180.0,92.2237,92.3875,92.1949,92.3778,11180.0
2022-03-29 15:00:00,95.92,95.92,95.79,95.9,9119.0,92.3682,92.3682,92.243,92.3489,9119.0
2022-03-29 15:05:00,95.88,95.89,95.71,95.71,11528.0,92.3297,92.3393,92.166,92.166,11528.0
2022-03-29 15:10:00,95.72,95.8,95.67,95.67,12503.0,92.1756,92.2526,92.1274,92.1274,12503.0
2022-03-29 15:15:00,95.65,95.66,95.57,95.63,9853.0,92.1082,92.1178,92.0312,92.0889,9853.0
2022-03-29 15:20:00,95.65,95.77,95.65,95.69,10942.0,92.1082,92.2237,92.1082,92.1467,10942.0
2022-03-29 15:25:00,95.71,95.8,95.62,95.78,12406.0,92.166,92.2526,92.0793,92.2334,12406.0
2022-03-29 15:30:00,95.77,95.84,95.71,95.79,14672.0,92.2237,92.2912,92.166,92.243,14672.0
2022-03-29 15:35:00,95.81,95.85,95.56,95.61,20431.0,92.2623,92.3008,92.0215,92.0697,20431.0
2022-03-29 15:40:00,95.66,95.68,95.45,95.56,19913.0,92.1178,92.1371,91.9156,92.0215,19913.0
2022-03-29 15:45:00,95.55,95.66,95.5,95.61,26027.0,92.0119,92.1178,91.9637,92.0697,26027.0
2022-03-29 15:50:00,95.62,95.7,95.38,95.45,41072.0,92.0793,92.1563,91.8482,91.9156,41072.0
2022-03-29 15:55:00,95.44,95.58,95.4,95.56,103190.0,91.906,92.0408,91.8674,92.0215,103190.0
2022-03-30 09:30:00,94.54,94.54,93.77,94.07,37133.0,91.0393,91.0393,90.2978,90.5867,37133.0
2022-03-30 09:35:00,94.07,94.34,93.68,93.92,9321.0,90.5867,90.8467,90.2111,90.4422,9321.0
2022-03-30 09:40:00,93.96,94.23,93.92,94.12,7751.0,90.4808,90.7408,90.4422,90.6348,7751.0
2022-03-30 09:45:00,94.27,94.62,94.2,94.6,7298.0,90.7793,91.1163,90.7119,91.0971,7298.0
2022-03-30 09:50:00,94.53,94.66,94.47,94.51,8349.0,91.0297,91.1548,90.9719,91.0104,8349.0
2022-03-30 09:55:00,94.52,94.69,94.4,94.67,6564.0,91.02,91.1837,90.9045,91.1645,6564.0
2022-03-30 10:00:00,94.72,94.83,94.57,94.58,6806.0,91.2126,91.3186,91.0682,91.0778,6806.0
2022-03-30 10:05:00,94.63,94.63,94.22,94.47,11072.0,91.126,91.126,90.7311,90.9719,11072.0
2022-03-30 10:10:00,94.43,94.47,94.26,94.46,9777.0,90.9334,90.9719,90.7697,90.9623,9777.0
2022-03-30 10:15:00,94.48,94.54,93.95,94.13,9127.0,90.9815,91.0393,90.4711,90.6445,9127.0
2022-03-30 10:20:00,94.14,94.19,93.87,93.93,10827.0,90.6541,90.7023,90.3941,90.4519,10827.0
2022-03-30 10:25:00,93.94,94.26,93.94,94.1,6159.0,90.4615,90.7697,90.4615,90.6156,6159.0
2022-03-30 10:30:00,94.12,94.18,93.99,94.06,4960.0,90.6348,90.6926,90.5097,90.5771,4960.0
2022-03-30 10:35:00,94.08,94.11,93.89,94.04,5671.0,90.5963,90.6252,90.4134,90.5578,5671.0
2022-03-30 10:40:00,94.0,94.19,93.92,93.93,31500.0,90.5193,90.7023,90.4422,90.4519,31500.0
2022-03-30 10:45:00,93.95,94.12,93.79,93.79,53172.0,90.4711,90.6348,90.3171,90.3171,53172.0
2022-03-30 10:50:00,93.81,93.87,93.6,93.61,14242.0,90.3363,90.3941,90.1341,90.1437,14242.0
2022-03-30 10:55:00,93.58,93.58,93.46,93.54,46728.0,90.1148,90.1148,89.9993,90.0763,46728.0
2022-03-30 11:00:00,93.52,93.83,93.48,93.76,10015.0,90.0571,90.3556,90.0185,90.2882,10015.0
2022-03-30 11:05:00,93.76,93.77,93.51,93.62,15714.0,90.2882,90.2978,90.0474,90.1534,15714.0
2022-03-30 11:10:00,93.61,93.7,93.52,93.61,41970.0,90.1437,90.2304,90.0571,90.1437,41970.0
2022-03-30 11:15:00,93.6,93.75,93.55,93.74,9122.0,90.1341,90.2785,90.0859,90.2689,9122.0
2022-03-30 11:20:00,93.73,93.9,93.69,93.85,65789.0,90.2593,90.423,90.2208,90.3748,65789.0
2022-03-30 11:25:00,93.87,93.92,93.73,93.84,8262.0,90.3941,90.4422,90.2593,90.3652,8262.0
2022-03-30 11:30:00,93.79,93.86,93.62,93.75,13867.0,90.3171,90.3845,90.1534,90.2785,13867.0
2022-03-30 11:35:00,93.7,93.82,93.63,93.68,12159.0,90.2304,90.346,90.163,90.2111,12159.0
2022-03-30 11:40:00,93.71,93.79,93.64,93.74,22074.0,90.24,90.3171,90.1726,90.2689,22074.0
2022-03-30 11:45:00,93.75,93.75,93.5,93.58,11254.0,90.2785,90.2785,90.0378,90.1148,11254.0
2022-03-30 11:50:00,93.61,93.63,93.37,93.51,14305.0,90.1437,90.163,89.9126,90.0474,14305.0
2022-03-30 11:55:00,93.52,93.68,93.48,93.67,6064.0,90.0571,90.2111,90.0185,90.2015,6064.0
2022-03-30 12:00:00,93.66,93.79,93.64,93.79,12973.0,90.1919,90.3171,90.1726,90.3171,12973.0
2022-03-30 12:05:00,93.76,93.79,93.58,93.74,25979.0,90.2882,90.3171,90.1148,90.2689,25979.0
2022-03-30 12:10:00,93.73,93.76,93.68,93.74,6000.0,90.2593,90.2882,90.2111,90.2689,6000.0
2022-03-30 12:15:00,93.72,93.87,93.62,93.82,12921.0,90.2497,90.3941,90.1534,90.346,12921.0
2022-03-30 12:20:00,93.82,93.97,93.75,93.75,21562.0,90.346,90.4904,90.2785,90.2785,21562.0
2022-03-30 12:25:00,93.76,93.94,93.76,93.89,10815.0,90.2882,90.4615,90.2882,90.4134,10815.0
2022-03-30 12:30:00,93.91,93.98,93.89,93.92,9960.0,90.4326,90.5,90.4134,90.4422,9960.0
2022-03-30 12:35:00,93.92,93.97,93.83,93.96,9977.0,90.4422,90.4904,90.3556,90.4808,9977.0
2022-03-30 12:40:00,93.99,94.08,93.94,93.94,21311.0,90.5097,90.5963,90.4615,90.4615,21311.0
2022-03-30 12:45:00,93.94,94.0,93.79,93.91,41861.0,90.4615,90.5193,90.3171,90.4326,41861.0
2022-03-30 12:50:00,93.9,93.96,93.87,93.96,25810.0,90.423,90.4808,90.3941,90.4808,25810.0
2022-03-30 12:55:00,93.98,94.02,93.92,94.01,7591.0,90.5,90.5385,90.4422,90.5289,7591.0
2022-03-30 13:00:00,94.01,94.07,93.97,94.04,5487.0,90.5289,90.5867,90.4904,90.5578,5487.0
2022-03-30 13:05:00,94.06,94.09,93.91,93.92,9039.0,90.5771,90.606,90.4326,90.4422,9039.0
2022-03-30 13:10:00,93.96,94.23,93.95,94.18,55855.0,90.4808,90.7408,90.4711,90.6926,55855.0
2022-03-30 13:15:00,94.15,94.16,93.86,93.86,16020.0,90.6637,90.6734,90.3845,90.3845,16020.0
2022-03-30 13:20:00,93.84,93.84,93.67,93.7,6611.0,90.3652,90.3652,90.2015,90.2304,6611.0
2022-03-30 13:25:00,93.67,93.67,93.44,93.58,6456.0,90.2015,90.2015,89.98,90.1148,6456.0
2022-03-30 13:30:00,93.56,93.59,93.53,93.58,2100.0,90.0956,90.1245,90.0667,90.1148,2100.0
2022-03-30 13:35:00,93.55,93.67,93.52,93.59,6622.0,90.0859,90.2015,90.0571,90.1245,6622.0
2022-03-30 13:40:00,93.55,93.66,93.53,93.58,7028.0,90.0859,90.1919,90.0667,90.1148,7028.0
2022-03-30 13:45:00,93.58,93.77,93.52,93.69,16211.0,90.1148,90.2978,90.0571,90.2208,16211.0
2022-03-30 13:50:00,93.77,93.85,93.64,93.84,11792.0,90.2978,90.3748,90.1726,90.3652,11792.0
2022-03-30 13:55:00,93.83,93.83,93.67,93.67,13083.0,90.3556,90.3556,90.2015,90.2015,13083.0
2022-03-30 14:00:00,93.67,93.82,93.67,93.79,6496.0,90.2015,90.346,90.2015,90.3171,6496.0
2022-03-30 14:05:00,93.77,93.8,93.68,93.8,9049.0,90.2978,90.3267,90.2111,90.3267,9049.0
2022-03-30 14:10:00,93.79,93.79,93.72,93.75,4203.0,90.3171,90.3171,90.2497,90.2785,4203.0
2022-03-30 14:15:00,93.76,93.76,93.52,93.52,1992.0,90.2882,90.2882,90.0571,90.0571,1992.0
2022-03-30 14:20:00,93.54,93.59,93.44,93.48,6454.0,90.0763,90.1245,89.98,90.0185,6454.0
2022-03-30 14:25:00,93.47,93.5,93.24,93.29,9960.0,90.0089,90.0378,89.7874,89.8356,9960.0
2022-03-30 14:30:00,93.27,93.35,93.27,93.35,5325.0,89.8163,89.8934,89.8163,89.8934,5325.0
2022-03-30 14:35:00,93.36,93.37,93.25,93.27,4631.0,89.903,89.9126,89.7971,89.8163,4631.0
2022-03-30 14:40:00,93.25,93.25,93.06,93.08,4464.0,89.7971,89.7971,89.6141,89.6334,4464.0
2022-03-30 14:45:00,93.07,93.13,93.03,93.04,8683.0,89.6237,89.6815,89.5852,89.5948,8683.0
2022-03-30 14:50:00,93.05,93.06,92.9,92.93,5155.0,89.6045,89.6141,89.46,89.4889,5155.0
2022-03-30 14:55:00,92.89,92.99,92.89,92.93,5165.0,89.4504,89.5467,89.4504,89.4889,5165.0
2022-03-30 15:00:00,92.95,92.96,92.86,92.87,7918.0,89.5082,89.5178,89.4215,89.4311,7918.0
2022-03-30 15:05:00,92.89,92.91,92.72,92.8,8995.0,89.4504,89.4696,89.2867,89.3637,8995.0
2022-03-30 15:10:00,92.82,92.98,92.77,92.98,23249.0,89.383,89.5371,89.3348,89.5371,23249.0
2022-03-30 15:15:00,93.02,93.02,92.76,92.86,10658.0,89.5756,89.5756,89.3252,89.4215,10658.0
2022-03-30 15:20:00,92.82,92.87,92.72,92.75,8891.0,89.383,89.4311,89.2867,89.3156,8891.0
2022-03-30 15:25:00,92.75,92.93,92.72,92.89,12507.0,89.3156,89.4889,89.2867,89.4504,12507.0
2022-03-30 15:30:00,92.88,93.04,92.85,92.93,11117.0,89.4408,89.5948,89.4119,89.4889,11117.0
2022-03-30 15:35:00,92.94,93.01,92.83,92.86,14750.0,89.4985,89.5659,89.3926,89.4215,14750.0
2022-03-30 15:40:00,92.84,92.9,92.7,92.81,12999.0,89.4022,89.46,89.2674,89.3734,12999.0
2022-03-30 15:45:00,92.83,93.01,92.83,92.9,14342.0,89.3926,89.5659,89.3926,89.46,14342.0
2022-03-30 15:50:00,92.87,92.87,92.51,92.53,37644.0,89.4311,89.4311,89.0845,89.1037,37644.0
2022-03-30 15:55:00,92.52,92.67,92.45,92.65,128073.0,89.0941,89.2385,89.0267,89.2193,128073.0
2022-03-31 09:30:00,92.17,92.8,91.84,92.01,48682.0,88.757,89.3637,88.4393,88.603,48682.0
2022-03-31 09:35:00,91.95,92.16,91.45,92.16,26003.0,88.5452,88.7474,88.0637,88.7474,26003.0
2022-03-31 09:40:00,92.16,92.6,92.15,92.5,13152.0,88.7474,89.1711,88.7378,89.0748,13152.0
2022-03-31 09:45:00,92.45,92.74,92.44,92.53,6021.0,89.0267,89.3059,89.0171,89.1037,6021.0
2022-03-31 09:50:00,92.51,92.73,92.2,92.29,13224.0,89.0845,89.2963,88.7859,88.8726,13224.0
2022-03-31 09:55:00,92.24,92.24,91.88,92.17,7375.0,88.8245,88.8245,88.4778,88.757,7375.0
2022-03-31 10:00:00,92.21,92.22,91.81,91.87,10008.0,88.7956,88.8052,88.4104,88.4682,10008.0
2022-03-31 10:05:00,91.95,91.95,91.71,91.86,6377.0,88.5452,88.5452,88.3141,88.4585,6377.0
2022-03-31 10:10:00,91.84,92.15,91.8,92.06,9089.0,88.4393,88.7378,88.4008,88.6511,9089.0
2022-03-31 10:15:00,92.11,92.32,92.1,92.28,3855.0,88.6993,88.9015,88.6896,88.863,3855.0
2022-03-31 10:20:00,92.18,92.29,92.03,92.03,3652.0,88.7667,88.8726,88.6222,88.6222,3652.0
2022-03-31 10:25:00,92.06,92.34,92.02,92.27,13199.0,88.6511,88.9208,88.6126,88.8533,13199.0
2022-03-31 10:30:00,92.24,92.34,92.12,92.32,6062.0,88.8245,88.9208,88.7089,88.9015,6062.0
2022-03-31 10:35:00,92.37,92.45,92.16,92.25,22499.0,88.9496,89.0267,88.7474,88.8341,22499.0
2022-03-31 10:40:00,92.29,92.29,92.07,92.28,22023.0,88.8726,88.8726,88.6608,88.863,22023.0
2022-03-31 10:45:00,92.3,92.4,92.23,92.36,18263.0,88.8822,88.9785,88.8148,88.94,18263.0
2022-03-31 10:50:00,92.34,92.42,92.23,92.31,20377.0,88.9208,88.9978,88.8148,88.8919,20377.0
2022-03-31 10:55:00,92.31,92.48,92.24,92.35,22259.0,88.8919,89.0556,88.8245,88.9304,22259.0
2022-03-31 11:00:00,92.35,92.39,92.25,92.31,3821.0,88.9304,88.9689,88.8341,88.8919,3821.0
2022-03-31 11:05:00,92.3,92.4,92.24,92.27,16556.0,88.8822,88.9785,88.8245,88.8533,16556.0
2022-03-31 11:10:00,92.24,92.36,92.21,92.32,10466.0,88.8245,88.94,88.7956,88.9015,10466.0
2022-03-31 11:15:00,92.36,92.36,92.16,92.17,11960.0,88.94,88.94,88.7474,88.757,11960.0
2022-03-31 11:20:00,92.16,92.16,91.9,92.01,11079.0,88.7474,88.7474,88.497,88.603,11079.0
2022-03-31 11:25:00,91.96,91.98,91.83,91.84,30115.0,88.5548,88.5741,88.4296,88.4393,30115.0
2022-03-31 11:30:00,91.86,91.86,91.76,91.78,8368.0,88.4585,88.4585,88.3622,88.3815,8368.0
2022-03-31 11:35:00,91.77,91.83,91.7,91.72,5111.0,88.3719,88.4296,88.3045,88.3237,5111.0
2022-03-31 11:40:00,91.73,91.9,91.59,91.61,14531.0,88.3333,88.497,88.1985,88.2178,14531.0
2022-03-31 11:45:00,91.6,91.6,91.43,91.45,9290.0,88.2082,88.2082,88.0445,88.0637,9290.0
2022-03-31 11:50:00,91.45,91.52,91.34,91.38,10886.0,88.0637,88.1311,87.9578,87.9963,10886.0
2022-03-31 11:55:00,91.35,91.56,91.33,91.56,11535.0,87.9674,88.1696,87.9482,88.1696,11535.0
2022-03-31 12:00:00,91.59,91.66,91.52,91.59,4816.0,88.1985,88.2659,88.1311,88.1985,4816.0
2022-03-31 12:05:00,91.58,91.67,91.55,91.65,4129.0,88.1889,88.2756,88.16,88.2563,4129.0
2022-03-31 12:10:00,91.66,91.78,91.65,91.66,19810.0,88.2659,88.3815,88.2563,88.2659,19810.0
2022-03-31 12:15:00,91.62,91.7,91.62,91.67,4396.0,88.2274,88.3045,88.2274,88.2756,4396.0
2022-03-31 12:20:00,91.66,91.8,91.59,91.64,28279.0,88.2659,88.4008,88.1985,88.2467,28279.0
2022-03-31 12:25:00,91.66,91.67,91.29,91.36,17514.0,88.2659,88.2756,87.9096,87.977,17514.0
2022-03-31 12:30:00,91.35,91.45,91.21,91.27,8846.0,87.9674,88.0637,87.8326,87.8904,8846.0
2022-03-31 12:35:00,91.31,91.45,91.22,91.43,5873.0,87.9289,88.0637,87.8422,88.0445,5873.0
2022-03-31 12:40:00,91.42,91.63,91.42,91.59,4007.0,88.0348,88.237,88.0348,88.1985,4007.0
2022-03-31 12:45:00,91.61,91.61,91.43,91.51,6256.0,88.2178,88.2178,88.0445,88.1215,6256.0
2022-03-31 12:50:00,91.57,91.57,91.44,91.44,4663.0,88.1793,88.1793,88.0541,88.0541,4663.0
2022-03-31 12:55:00,91.46,91.5,91.34,91.48,8273.0,88.0733,88.1119,87.9578,88.0926,8273.0
2022-03-31 13:00:00,91.45,91.53,91.44,91.49,4853.0,88.0637,88.1407,88.0541,88.1022,4853.0
2022-03-31 13:05:00,91.51,91.54,91.39,91.41,5956.0,88.1215,88.1504,88.0059,88.0252,5956.0
2022-03-31 13:10:00,91.4,91.4,91.36,91.38,9100.0,88.0156,88.0156,87.977,87.9963,9100.0
2022-03-31 13:15:00,91.38,91.57,91.35,91.53,6440.0,87.9963,88.1793,87.9674,88.1407,6440.0
2022-03-31 13:20:00,91.55,91.65,91.46,91.59,34395.0,88.16,88.2563,88.0733,88.1985,34395.0
2022-03-31 13:25:00,91.6,91.73,91.58,91.73,13978.0,88.2082,88.3333,88.1889,88.3333,13978.0
2022-03-31 13:30:00,91.75,91.78,91.64,91.68,15190.0,88.3526,88.3815,88.2467,88.2852,15190.0
2022-03-31 13:35:00,91.68,91.68,91.54,91.61,9166.0,88.2852,88.2852,88.1504,88.2178,9166.0
2022-03-31 13:40:00,91.62,91.73,91.61,91.73,6250.0,88.2274,88.3333,88.2178,88.3333,6250.0
2022-03-31 13:45:00,91.73,91.87,91.73,91.82,10889.0,88.3333,88.4682,88.3333,88.42,10889.0
2022-03-31 13:50:00,91.8,91.95,91.8,91.91,7824.0,88.4008,88.5452,88.4008,88.5067,7824.0
2022-03-31 13:55:00,91.9,91.92,91.79,91.89,19645.0,88.497,88.5163,88.3911,88.4874,19645.0
2022-03-31 14:00:00,91.87,91.88,91.79,91.81,17951.0,88.4682,88.4778,88.3911,88.4104,17951.0
2022-03-31 14:05:00,91.79,91.79,91.62,91.69,16258.0,88.3911,88.3911,88.2274,88.2948,16258.0
2022-03-31 14:10:00,91.68,91.68,91.51,91.51,8855.0,88.2852,88.2852,88.1215,88.1215,8855.0
2022-03-31 14:15:00,91.47,91.53,91.43,91.52,11868.0,88.083,88.1407,88.0445,88.1311,11868.0
2022-03-31 14:20:00,91.52,91.68,91.52,91.55,20389.0,88.1311,88.2852,88.1311,88.16,20389.0
2022-03-31 14:25:00,91.57,91.68,91.52,91.65,6697.0,88.1793,88.2852,88.1311,88.2563,6697.0
2022-03-31 14:30:00,91.64,91.67,91.56,91.61,8666.0,88.2467,88.2756,88.1696,88.2178,8666.0
2022-03-31 14:35:00,91.62,91.73,91.6,91.7,13005.0,88.2274,88.3333,88.2082,88.3045,13005.0
2022-03-31 14:40:00,91.7,91.72,91.63,91.65,7166.0,88.3045,88.3237,88.237,88.2563,7166.0
2022-03-31 14:45:00,91.66,91.73,91.59,91.63,8768.0,88.2659,88.3333,88.1985,88.237,8768.0
2022-03-31 14:50:00,91.59,91.71,91.56,91.7,9702.0,88.1985,88.3141,88.1696,88.3045,9702.0
2022-03-31 14:55:00,91.7,91.78,91.68,91.78,18054.0,88.3045,88.3815,88.2852,88.3815,18054.0
2022-03-31 15:00:00,91.82,91.93,91.76,91.78,21703.0,88.42,88.5259,88.3622,88.3815,21703.0
2022-03-31 15:05:00,91.78,91.83,91.74,91.76,13053.0,88.3815,88.4296,88.343,88.3622,13053.0
2022-03-31 15:10:00,91.73,91.76,91.65,91.72,12180.0,88.3333,88.3622,88.2563,88.3237,12180.0
2022-03-31 15:15:00,91.72,91.77,91.7,91.76,12776.0,88.3237,88.3719,88.3045,88.3622,12776.0
2022-03-31 15:20:00,91.75,91.75,91.57,91.59,10937.0,88.3526,88.3526,88.1793,88.1985,10937.0
2022-03-31 15:25:00,91.6,91.61,91.42,91.43,14385.0,88.2082,88.2178,88.0348,88.0445,14385.0
2022-03-31 15:30:00,91.44,91.44,91.16,91.27,15473.0,88.0541,88.0541,87.7844,87.8904,15473.0
2022-03-31 15:35:00,91.27,91.38,91.25,91.29,16899.0,87.8904,87.9963,87.8711,87.9096,16899.0
2022-03-31 15:40:00,91.29,91.31,91.15,91.15,19421.0,87.9096,87.9289,87.7748,87.7748,19421.0
2022-03-31 15:45:00,91.16,91.2,91.06,91.08,27223.0,87.7844,87.823,87.6882,87.7074,27223.0
2022-03-31 15:50:00,91.07,91.17,90.42,90.71,122344.0,87.6978,87.7941,87.0719,87.3511,122344.0
2022-03-31 15:55:00,90.7,90.72,90.4,90.41,221974.0,87.3415,87.3607,87.0526,87.0622,221974.0
2022-04-01 09:30:00,91.34,91.48,90.86,91.06,56134.0,87.9578,88.0926,87.4956,87.6882,56134.0
2022-04-01 09:35:00,91.07,91.16,90.45,90.51,8138.0,87.6978,87.7844,87.1007,87.1585,8138.0
2022-04-01 09:40:00,90.47,90.72,90.25,90.65,8801.0,87.12,87.3607,86.9081,87.2933,8801.0
2022-04-01 09:45:00,90.69,90.9,90.54,90.81,12466.0,87.3319,87.5341,87.1874,87.4474,12466.0
2022-04-01 09:50:00,90.83,91.02,90.66,91.02,12937.0,87.4667,87.6496,87.303,87.6496,12937.0
2022-04-01 09:55:00,90.96,91.19,90.96,91.08,14378.0,87.5919,87.8133,87.5919,87.7074,14378.0
2022-04-01 10:00:00,91.04,91.34,90.85,90.92,25832.0,87.6689,87.9578,87.4859,87.5533,25832.0
2022-04-01 10:05:00,90.96,91.05,90.88,90.95,7634.0,87.5919,87.6785,87.5148,87.5822,7634.0
2022-04-01 10:10:00,90.99,91.05,90.81,91.05,6448.0,87.6207,87.6785,87.4474,87.6785,6448.0
2022-04-01 10:15:00,91.02,91.05,90.59,90.59,7594.0,87.6496,87.6785,87.2356,87.2356,7594.0
2022-04-01 10:20:00,90.58,90.58,90.21,90.21,5515.0,87.2259,87.2259,86.8696,86.8696,5515.0
2022-04-01 10:25:00,90.26,90.3,90.13,90.3,6792.0,86.9178,86.9563,86.7926,86.9563,6792.0
2022-04-01 10:30:00,90.33,90.43,90.29,90.39,6168.0,86.9852,87.0815,86.9467,87.043,6168.0
2022-04-01 10:35:00,90.39,90.47,90.13,90.13,7908.0,87.043,87.12,86.7926,86.7926,7908.0
2022-04-01 10:40:00,90.14,90.14,89.95,90.08,7951.0,86.8022,86.8022,86.6193,86.7444,7951.0
2022-04-01 10:45:00,90.13,90.37,90.12,90.23,6283.0,86.7926,87.0237,86.783,86.8889,6283.0
2022-04-01 10:50:00,90.27,90.38,90.21,90.37,10964.0,86.9274,87.0333,86.8696,87.0237,10964.0
2022-04-01 10:55:00,90.45,90.54,90.37,90.48,19187.0,87.1007,87.1874,87.0237,87.1296,19187.0
2022-04-01 11:00:00,90.53,90.67,90.49,90.51,6070.0,87.1778,87.3126,87.1393,87.1585,6070.0
2022-04-01 11:05:00,90.51,90.83,90.51,90.77,6129.0,87.1585,87.4667,87.1585,87.4089,6129.0
2022-04-01 11:10:00,90.77,90.77,90.47,90.54,7087.0,87.4089,87.4089,87.12,87.1874,7087.0
2022-04-01 11:15:00,90.51,90.66,90.43,90.66,4047.0,87.1585,87.303,87.0815,87.303,4047.0
2022-04-01 11:20:00,90.68,90.79,90.56,90.61,8699.0,87.3222,87.4281,87.2067,87.2548,8699.0
2022-04-01 11:25:00,90.65,90.65,90.48,90.54,5959.0,87.2933,87.2933,87.1296,87.1874,5959.0
2022-04-01 11:30:00,90.52,90.56,90.34,90.42,5305.0,87.1681,87.2067,86.9948,87.0719,5305.0
2022-04-01 11:35:00,90.4,90.4,90.29,90.31,6453.0,87.0526,87.0526,86.9467,86.9659,6453.0
2022-04-01 11:40:00,90.26,90.32,90.22,90.32,8258.0,86.9178,86.9756,86.8793,86.9756,8258.0
2022-04-01 11:45:00,90.36,90.4,90.2,90.23,6677.0,87.0141,87.0526,86.86,86.8889,6677.0
2022-04-01 11:50:00,90.23,90.32,90.22,90.23,77937.0,86.8889,86.9756,86.8793,86.8889,77937.0
2022-04-01 11:55:00,90.22,90.23,90.02,90.09,12544.0,86.8793,86.8889,86.6867,86.7541,12544.0
2022-04-01 12:00:00,90.11,90.19,90.03,90.1,6083.0,86.7733,86.8504,86.6963,86.7637,6083.0
2022-04-01 12:05:00,90.1,90.21,90.05,90.21,9047.0,86.7637,86.8696,86.7156,86.8696,9047.0
2022-04-01 12:10:00,90.23,90.32,90.18,90.31,3859.0,86.8889,86.9756,86.8407,86.9659,3859.0
2022-04-01 12:15:00,90.31,90.47,90.3,90.44,5675.0,86.9659,87.12,86.9563,87.0911,5675.0
2022-04-01 12:20:00,90.46,90.53,90.4,90.42,56278.0,87.1104,87.1778,87.0526,87.0719,56278.0
2022-04-01 12:25:00,90.44,90.58,90.41,90.56,10290.0,87.0911,87.2259,87.0622,87.2067,10290.0
2022-04-01 12:30:00,90.54,90.65,90.54,90.59,10024.0,87.1874,87.2933,87.1874,87.2356,10024.0
2022-04-01 12:35:00,90.57,90.61,90.4,90.44,4898.0,87.2163,87.2548,87.0526,87.0911,4898.0
2022-04-01 12:40:00,90.39,90.6,90.37,90.56,4899.0,87.043,87.2452,87.0237,87.2067,4899.0
2022-04-01 12:45:00,90.55,90.55,90.43,90.51,5237.0,87.197,87.197,87.0815,87.1585,5237.0
2022-04-01 12:50:00,90.55,90.55,90.42,90.47,5361.0,87.197,87.197,87.0719,87.12,5361.0
2022-04-01 12:55:00,90.54,90.65,90.54,90.54,7302.0,87.1874,87.2933,87.1874,87.1874,7302.0
2022-04-01 13:00:00,90.53,90.59,90.37,90.37,6266.0,87.1778,87.2356,87.0237,87.0237,6266.0
2022-04-01 13:05:00,90.39,90.57,90.39,90.49,2777.0,87.043,87.2163,87.043,87.1393,2777.0
2022-04-01 13:10:00,90.5,90.5,90.38,90.39,1629.0,87.1489,87.1489,87.0333,87.043,1629.0
2022-04-01 13:15:00,90.37,90.49,90.36,90.49,3399.0,87.0237,87.1393,87.0141,87.1393,3399.0
2022-04-01 13:20:00,90.46,90.58,90.43,90.57,5873.0,87.1104,87.2259,87.0815,87.2163,5873.0
2022-04-01 13:25:00,90.54,90.54,90.41,90.45,59762.0,87.1874,87.1874,87.0622,87.1007,59762.0
2022-04-01 13:30:00,90.45,90.48,90.33,90.33,5813.0,87.1007,87.1296,86.9852,86.9852,5813.0
2022-04-01 13:35:00,90.34,90.57,90.34,90.53,4500.0,86.9948,87.2163,86.9948,87.1778,4500.0
2022-04-01 13:40:00,90.51,90.76,90.51,90.72,6151.0,87.1585,87.3993,87.1585,87.3607,6151.0
2022-04-01 13:45:00,90.71,90.75,90.6,90.65,8996.0,87.3511,87.3896,87.2452,87.2933,8996.0
2022-04-01 13:50:00,90.63,90.63,90.46,90.48,8783.0,87.2741,87.2741,87.1104,87.1296,8783.0
2022-04-01 13:55:00,90.49,90.62,90.42,90.56,11092.0,87.1393,87.2644,87.0719,87.2067,11092.0
2022-04-01 14:00:00,90.55,90.78,90.55,90.78,6804.0,87.197,87.4185,87.197,87.4185,6804.0
2022-04-01 14:05:00,90.81,90.98,90.81,90.93,4542.0,87.4474,87.6111,87.4474,87.563,4542.0
2022-04-01 14:10:00,90.92,90.99,90.87,90.95,8773.0,87.5533,87.6207,87.5052,87.5822,8773.0
2022-04-01 14:15:00,90.96,91.07,90.94,90.96,5808.0,87.5919,87.6978,87.5726,87.5919,5808.0
2022-04-01 14:20:00,90.98,91.06,90.95,91.04,7117.0,87.6111,87.6882,87.5822,87.6689,7117.0
2022-04-01 14:25:00,91.03,91.22,91.02,91.22,8976.0,87.6593,87.8422,87.6496,87.8422,8976.0
2022-04-01 14:30:00,91.25,91.4,91.24,91.35,5594.0,87.8711,88.0156,87.8615,87.9674,5594.0
2022-04-01 14:35:00,91.38,91.39,91.25,91.35,19676.0,87.9963,88.0059,87.8711,87.9674,19676.0
2022-04-01 14:40:00,91.36,91.39,91.29,91.34,6916.0,87.977,88.0059,87.9096,87.9578,6916.0
2022-04-01 14:45:00,91.35,91.38,91.16,91.16,5451.0,87.9674,87.9963,87.7844,87.7844,5451.0
2022-04-01 14:50:00,91.17,91.2,91.05,91.12,11058.0,87.7941,87.823,87.6785,87.7459,11058.0
2022-04-01 14:55:00,91.12,91.23,91.1,91.14,4600.0,87.7459,87.8519,87.7267,87.7652,4600.0
2022-04-01 15:00:00,91.15,91.3,91.15,91.29,3855.0,87.7748,87.9193,87.7748,87.9096,3855.0
2022-04-01 15:05:00,91.26,91.35,91.14,91.15,6810.0,87.8807,87.9674,87.7652,87.7748,6810.0
2022-04-01 15:10:00,91.17,91.18,91.08,91.17,4359.0,87.7941,87.8037,87.7074,87.7941,4359.0
2022-04-01 15:15:00,91.19,91.22,90.89,90.89,6039.0,87.8133,87.8422,87.5244,87.5244,6039.0
2022-04-01 15:20:00,90.88,90.98,90.83,90.93,5340.0,87.5148,87.6111,87.4667,87.563,5340.0
2022-04-01 15:25:00,90.91,90.96,90.88,90.93,3747.0,87.5437,87.5919,87.5148,87.563,3747.0
2022-04-01 15:30:00,90.93,90.95,90.76,90.82,7331.0,87.563,87.5822,87.3993,87.457,7331.0
2022-04-01 15:35:00,90.8,90.84,90.7,90.84,8541.0,87.4378,87.4763,87.3415,87.4763,8541.0
2022-04-01 15:40:00,90.83,90.95,90.73,90.77,11094.0,87.4667,87.5822,87.3704,87.4089,11094.0
2022-04-01 15:45:00,90.77,90.78,90.63,90.78,14018.0,87.4089,87.4185,87.2741,87.4185,14018.0
2022-04-01 15:50:00,90.76,90.95,90.65,90.8,56549.0,87.3993,87.5822,87.2933,87.4378,56549.0
2022-04-01 15:55:00,90.74,90.75,90.54,90.62,236983.0,87.38,87.3896,87.1874,87.2644,236983.0
2022-04-04 09:30:00,90.99,90.99,90.38,90.39,37554.0,87.6207,87.6207,87.0333,87.043,37554.0
2022-04-04 09:35:00,90.31,91.14,90.31,90.88,8087.0,86.9659,87.7652,86.9659,87.5148,8087.0
2022-04-04 09:40:00,90.88,91.59,90.85,91.57,13350.0,87.5148,88.1985,87.4859,88.1793,13350.0
2022-04-04 09:45:00,91.56,92.02,91.47,92.02,10450.0,88.1696,88.6126,88.083,88.6126,10450.0
2022-04-04 09:50:00,92.09,92.23,91.89,92.04,15376.0,88.68,88.8148,88.4874,88.6319,15376.0
2022-04-04 09:55:00,92.12,92.37,91.93,92.18,10441.0,88.7089,88.9496,88.5259,88.7667,10441.0
2022-04-04 10:00:00,92.13,92.26,91.93,92.26,14467.0,88.7185,88.8437,88.5259,88.8437,14467.0
2022-04-04 10:05:00,92.25,92.26,91.94,91.99,8227.0,88.8341,88.8437,88.5356,88.5837,8227.0
2022-04-04 10:10:00,92.01,92.27,91.95,92.03,8100.0,88.603,88.8533,88.5452,88.6222,8100.0
2022-04-04 10:15:00,92.0,92.1,91.82,92.0,9246.0,88.5933,88.6896,88.42,88.5933,9246.0
2022-04-04 10:20:00,92.01,92.39,92.0,92.36,7121.0,88.603,88.9689,88.5933,88.94,7121.0
2022-04-04 10:25:00,92.37,92.46,92.3,92.36,7949.0,88.9496,89.0363,88.8822,88.94,7949.0
2022-04-04 10:30:00,92.39,92.42,92.1,92.11,23604.0,88.9689,88.9978,88.6896,88.6993,23604.0
2022-04-04 10:35:00,92.11,92.39,92.08,92.27,7947.0,88.6993,88.9689,88.6704,88.8533,7947.0
2022-04-04 10:40:00,92.25,92.36,92.21,92.27,9244.0,88.8341,88.94,88.7956,88.8533,9244.0
2022-04-04 10:45:00,92.26,92.49,92.24,92.44,7873.0,88.8437,89.0652,88.8245,89.0171,7873.0
2022-04-04 10:50:00,92.42,92.6,92.36,92.51,14160.0,88.9978,89.1711,88.94,89.0845,14160.0
2022-04-04 10:55:00,92.52,92.86,92.52,92.77,13872.0,89.0941,89.4215,89.0941,89.3348,13872.0
2022-04-04 11:00:00,92.74,92.91,92.73,92.91,15997.0,89.3059,89.4696,89.2963,89.4696,15997.0
2022-04-04 11:05:00,92.9,93.12,92.85,93.12,13614.0,89.46,89.6719,89.4119,89.6719,13614.0
2022-04-04 11:10:00,93.14,93.14,92.97,93.02,12276.0,89.6911,89.6911,89.5274,89.5756,12276.0
2022-04-04 11:15:00,93.06,93.25,93.06,93.21,12329.0,89.6141,89.7971,89.6141,89.7585,12329.0
2022-04-04 11:20:00,93.17,93.43,93.17,93.41,15326.0,89.72,89.9704,89.72,89.9511,15326.0
2022-04-04 11:25:00,93.44,93.44,93.16,93.23,11502.0,89.98,89.98,89.7104,89.7778,11502.0
2022-04-04 11:30:00,93.23,93.54,93.22,93.36,24689.0,89.7778,90.0763,89.7682,89.903,24689.0
2022-04-04 11:35:00,93.34,93.49,93.05,93.08,23775.0,89.8837,90.0282,89.6045,89.6334,23775.0
2022-04-04 11:40:00,93.05,93.26,93.02,93.25,4448.0,89.6045,89.8067,89.5756,89.7971,4448.0
2022-04-04 11:45:00,93.21,93.36,93.12,93.34,6001.0,89.7585,89.903,89.6719,89.8837,6001.0
2022-04-04 11:50:00,93.36,93.46,93.31,93.45,10716.0,89.903,89.9993,89.8548,89.9897,10716.0
2022-04-04 11:55:00,93.47,93.5,93.4,93.41,12116.0,90.0089,90.0378,89.9415,89.9511,12116.0
2022-04-04 12:00:00,93.39,93.41,93.23,93.27,7690.0,89.9319,89.9511,89.7778,89.8163,7690.0
2022-04-04 12:05:00,93.26,93.42,93.24,93.33,9305.0,89.8067,89.9608,89.7874,89.8741,9305.0
2022-04-04 12:10:00,93.36,93.4,93.27,93.39,11469.0,89.903,89.9415,89.8163,89.9319,11469.0
2022-04-04 12:15:00,93.38,93.44,93.33,93.41,7519.0,89.9222,89.98,89.8741,89.9511,7519.0
2022-04-04 12:20:00,93.43,93.46,93.33,93.33,4342.0,89.9704,89.9993,89.8741,89.8741,4342.0
2022-04-04 12:25:00,93.26,93.34,93.25,93.31,6752.0,89.8067,89.8837,89.7971,89.8548,6752.0
2022-04-04 12:30:00,93.3,93.44,93.29,93.29,4902.0,89.8452,89.98,89.8356,89.8356,4902.0
2022-04-04 12:35:00,93.32,93.41,93.28,93.3,3635.0,89.8645,89.9511,89.8259,89.8452,3635.0
2022-04-04 12:40:00,93.29,93.29,93.22,93.25,7169.0,89.8356,89.8356,89.7682,89.7971,7169.0
2022-04-04 12:45:00,93.29,93.35,93.28,93.31,4619.0,89.8356,89.8934,89.8259,89.8548,4619.0
2022-04-04 12:50:00,93.34,93.4,93.28,93.3,3805.0,89.8837,89.9415,89.8259,89.8452,3805.0
2022-04-04 12:55:00,93.28,93.41,93.28,93.31,5189.0,89.8259,89.9511,89.8259,89.8548,5189.0
2022-04-04 13:00:00,93.25,93.27,93.18,93.22,6070.0,89.7971,89.8163,89.7297,89.7682,6070.0
2022-04-04 13:05:00,93.2,93.34,93.2,93.34,5984.0,89.7489,89.8837,89.7489,89.8837,5984.0
2022-04-04 13:10:00,93.33,93.33,93.25,93.25,5436.0,89.8741,89.8741,89.7971,89.7971,5436.0
2022-04-04 13:15:00,93.26,93.3,93.22,93.3,6955.0,89.8067,89.8452,89.7682,89.8452,6955.0
2022-04-04 13:20:00,93.29,93.34,93.28,93.31,3988.0,89.8356,89.8837,89.8259,89.8548,3988.0
2022-04-04 13:25:00,93.32,93.38,93.27,93.29,5899.0,89.8645,89.9222,89.8163,89.8356,5899.0
2022-04-04 13:30:00,93.27,93.44,93.25,93.4,18528.0,89.8163,89.98,89.7971,89.9415,18528.0
2022-04-04 13:35:00,93.4,93.52,93.34,93.43,9322.0,89.9415,90.0571,89.8837,89.9704,9322.0
2022-04-04 13:40:00,93.43,93.43,93.25,93.4,4080.0,89.9704,89.9704,89.7971,89.9415,4080.0
2022-04-04 13:45:00,93.39,93.4,93.29,93.3,4446.0,89.9319,89.9415,89.8356,89.8452,4446.0
2022-04-04 13:50:00,93.29,93.3,93.15,93.18,6734.0,89.8356,89.8452,89.7008,89.7297,6734.0
2022-04-04 13:55:00,93.16,93.16,93.06,93.08,14931.0,89.7104,89.7104,89.6141,89.6334,14931.0
2022-04-04 14:00:00,93.06,93.07,92.99,93.0,7740.0,89.6141,89.6237,89.5467,89.5563,7740.0
2022-04-04 14:05:00,93.04,93.04,92.98,93.0,7775.0,89.5948,89.5948,89.5371,89.5563,7775.0
2022-04-04 14:10:00,93.0,93.22,92.97,93.17,13580.0,89.5563,89.7682,89.5274,89.72,13580.0
2022-04-04 14:15:00,93.15,93.38,93.14,93.38,4800.0,89.7008,89.9222,89.6911,89.9222,4800.0
2022-04-04 14:20:00,93.36,93.46,93.31,93.44,8093.0,89.903,89.9993,89.8548,89.98,8093.0
2022-04-04 14:25:00,93.43,93.43,93.3,93.31,10969.0,89.9704,89.9704,89.8452,89.8548,10969.0
2022-04-04 14:30:00,93.27,93.35,93.23,93.33,6162.0,89.8163,89.8934,89.7778,89.8741,6162.0
2022-04-04 14:35:00,93.38,93.38,93.26,93.31,6899.0,89.9222,89.9222,89.8067,89.8548,6899.0
2022-04-04 14:40:00,93.31,93.32,93.18,93.21,3848.0,89.8548,89.8645,89.7297,89.7585,3848.0
2022-04-04 14:45:00,93.22,93.22,93.15,93.15,4150.0,89.7682,89.7682,89.7008,89.7008,4150.0
2022-04-04 14:50:00,93.18,93.22,93.09,93.11,6018.0,89.7297,89.7682,89.643,89.6622,6018.0
2022-04-04 14:55:00,93.12,93.17,93.11,93.13,4397.0,89.6719,89.72,89.6622,89.6815,4397.0
2022-04-04 15:00:00,93.11,93.22,93.07,93.12,5011.0,89.6622,89.7682,89.6237,89.6719,5011.0
2022-04-04 15:05:00,93.1,93.17,93.1,93.16,5241.0,89.6526,89.72,89.6526,89.7104,5241.0
2022-04-04 15:10:00,93.17,93.17,93.01,93.1,9023.0,89.72,89.72,89.5659,89.6526,9023.0
2022-04-04 15:15:00,93.07,93.16,93.07,93.14,5437.0,89.6237,89.7104,89.6237,89.6911,5437.0
2022-04-04 15:20:00,93.15,93.24,93.13,93.21,10516.0,89.7008,89.7874,89.6815,89.7585,10516.0
2022-04-04 15:25:00,93.22,93.23,93.08,93.15,9225.0,89.7682,89.7778,89.6334,89.7008,9225.0
2022-04-04 15:30:00,93.14,93.15,93.05,93.14,13697.0,89.6911,89.7008,89.6045,89.6911,13697.0
2022-04-04 15:35:00,93.13,93.23,93.13,93.13,15043.0,89.6815,89.7778,89.6815,89.6815,15043.0
2022-04-04 15:40:00,93.14,93.2,93.08,93.13,19783.0,89.6911,89.7489,89.6334,89.6815,19783.0
2022-04-04 15:45:00,93.12,93.18,93.05,93.07,24689.0,89.6719,89.7297,89.6045,89.6237,24689.0
2022-04-04 15:50:00,93.07,93.27,92.99,93.15,42632.0,89.6237,89.8163,89.5467,89.7008,42632.0
2022-04-04 15:55:00,93.16,93.26,93.01,93.17,130175.0,89.7104,89.8067,89.5659,89.72,130175.0
2022-04-05 09:30:00,92.11,92.75,91.75,92.55,51220.0,88.6993,89.3156,88.3526,89.123,51220.0
2022-04-05 09:35:00,92.6,92.87,92.46,92.55,9629.0,89.1711,89.4311,89.0363,89.123,9629.0
2022-04-05 09:40:00,92.56,92.6,91.75,92.0,46166.0,89.1326,89.1711,88.3526,88.5933,46166.0
2022-04-05 09:45:00,92.01,92.06,91.24,91.24,9180.0,88.603,88.6511,87.8615,87.8615,9180.0
2022-04-05 09:50:00,91.28,91.66,91.28,91.66,12055.0,87.9,88.2659,87.9,88.2659,12055.0
2022-04-05 09:55:00,91.71,91.92,91.5,91.89,8978.0,88.3141,88.5163,88.1119,88.4874,8978.0
2022-04-05 10:00:00,91.87,92.47,91.72,92.35,24553.0,88.4682,89.0459,88.3237,88.9304,24553.0
2022-04-05 10:05:00,92.39,92.39,91.84,91.89,18404.0,88.9689,88.9689,88.4393,88.4874,18404.0
2022-04-05 10:10:00,91.91,92.01,91.16,91.19,19778.0,88.5067,88.603,87.7844,87.8133,19778.0
2022-04-05 10:15:00,91.18,91.5,90.97,91.4,37675.0,87.8037,88.1119,87.6015,88.0156,37675.0
2022-04-05 10:20:00,91.4,91.53,91.29,91.37,6900.0,88.0156,88.1407,87.9096,87.9867,6900.0
2022-04-05 10:25:00,91.33,91.68,91.33,91.59,5679.0,87.9482,88.2852,87.9482,88.1985,5679.0
2022-04-05 10:30:00,91.61,91.81,91.61,91.7,5695.0,88.2178,88.4104,88.2178,88.3045,5695.0
2022-04-05 10:35:00,91.65,91.85,91.65,91.72,11975.0,88.2563,88.4489,88.2563,88.3237,11975.0
2022-04-05 10:40:00,91.78,91.96,91.78,91.92,4948.0,88.3815,88.5548,88.3815,88.5163,4948.0
2022-04-05 10:45:00,91.91,92.16,91.87,92.07,6610.0,88.5067,88.7474,88.4682,88.6608,6610.0
2022-04-05 10:50:00,92.11,92.36,91.82,92.34,10673.0,88.6993,88.94,88.42,88.9208,10673.0
2022-04-05 10:55:00,92.3,92.39,92.17,92.34,11034.0,88.8822,88.9689,88.757,88.9208,11034.0
2022-04-05 11:00:00,92.34,92.43,92.16,92.19,12391.0,88.9208,89.0074,88.7474,88.7763,12391.0
2022-04-05 11:05:00,92.21,92.55,92.21,92.48,10139.0,88.7956,89.123,88.7956,89.0556,10139.0
2022-04-05 11:10:00,92.47,92.69,92.3,92.69,6769.0,89.0459,89.2578,88.8822,89.2578,6769.0
2022-04-05 11:15:00,92.76,92.94,92.67,92.69,18031.0,89.3252,89.4985,89.2385,89.2578,18031.0
2022-04-05 11:20:00,92.76,92.77,92.54,92.55,11802.0,89.3252,89.3348,89.1133,89.123,11802.0
2022-04-05 11:25:00,92.58,92.78,92.54,92.77,6000.0,89.1519,89.3445,89.1133,89.3348,6000.0
2022-04-05 11:30:00,92.77,93.02,92.75,93.01,11524.0,89.3348,89.5756,89.3156,89.5659,11524.0
2022-04-05 11:35:00,93.04,93.08,92.59,92.66,10459.0,89.5948,89.6334,89.1615,89.2289,10459.0
2022-04-05 11:40:00,92.65,92.86,92.62,92.86,8053.0,89.2193,89.4215,89.1904,89.4215,8053.0
2022-04-05 11:45:00,92.83,92.91,92.78,92.86,9289.0,89.3926,89.4696,89.3445,89.4215,9289.0
2022-04-05 11:50:00,92.89,93.04,92.82,92.94,10953.0,89.4504,89.5948,89.383,89.4985,10953.0
2022-04-05 11:55:00,92.96,93.11,92.94,93.05,9641.0,89.5178,89.6622,89.4985,89.6045,9641.0
2022-04-05 12:00:00,93.1,93.24,93.09,93.2,11532.0,89.6526,89.7874,89.643,89.7489,11532.0
2022-04-05 12:05:00,93.2,93.35,93.18,93.31,11563.0,89.7489,89.8934,89.7297,89.8548,11563.0
2022-04-05 12:10:00,93.29,93.29,93.09,93.18,11574.0,89.8356,89.8356,89.643,89.7297,11574.0
2022-04-05 12:15:00,93.17,93.27,92.98,93.02,10879.0,89.72,89.8163,89.5371,89.5756,10879.0
2022-04-05 12:20:00,93.03,93.21,93.03,93.19,13571.0,89.5852,89.7585,89.5852,89.7393,13571.0
2022-04-05 12:25:00,93.19,93.46,93.16,93.41,9399.0,89.7393,89.9993,89.7104,89.9511,9399.0
2022-04-05 12:30:00,93.39,93.44,93.29,93.36,9775.0,89.9319,89.98,89.8356,89.903,9775.0
2022-04-05 12:35:00,93.35,93.4,93.24,93.29,9928.0,89.8934,89.9415,89.7874,89.8356,9928.0
2022-04-05 12:40:00,93.25,93.25,93.06,93.12,7259.0,89.7971,89.7971,89.6141,89.6719,7259.0
2022-04-05 12:45:00,93.13,93.28,93.1,93.25,8259.0,89.6815,89.8259,89.6526,89.7971,8259.0
2022-04-05 12:50:00,93.26,93.46,93.26,93.43,4386.0,89.8067,89.9993,89.8067,89.9704,4386.0
2022-04-05 12:55:00,93.47,93.55,93.44,93.52,13065.0,90.0089,90.0859,89.98,90.0571,13065.0
2022-04-05 13:00:00,93.53,93.64,93.42,93.64,7790.0,90.0667,90.1726,89.9608,90.1726,7790.0
2022-04-05 13:05:00,93.65,93.81,93.62,93.75,8261.0,90.1822,90.3363,90.1534,90.2785,8261.0
2022-04-05 13:10:00,93.79,93.8,93.63,93.68,4977.0,90.3171,90.3267,90.163,90.2111,4977.0
2022-04-05 13:15:00,93.71,93.86,93.69,93.77,9726.0,90.24,90.3845,90.2208,90.2978,9726.0
2022-04-05 13:20:00,93.8,93.84,93.76,93.76,4382.0,90.3267,90.3652,90.2882,90.2882,4382.0
2022-04-05 13:25:00,93.7,93.74,93.59,93.59,5217.0,90.2304,90.2689,90.1245,90.1245,5217.0
2022-04-05 13:30:00,93.52,93.62,93.46,93.5,6297.0,90.0571,90.1534,89.9993,90.0378,6297.0
2022-04-05 13:35:00,93.5,93.68,93.47,93.68,13675.0,90.0378,90.2111,90.0089,90.2111,13675.0
2022-04-05 13:40:00,93.65,93.73,93.54,93.63,7743.0,90.1822,90.2593,90.0763,90.163,7743.0
2022-04-05 13:45:00,93.63,93.74,93.6,93.6,6646.0,90.163,90.2689,90.1341,90.1341,6646.0
2022-04-05 13:50:00,93.65,93.69,93.51,93.62,7801.0,90.1822,90.2208,90.0474,90.1534,7801.0
2022-04-05 13:55:00,93.62,93.69,93.59,93.63,9742.0,90.1534,90.2208,90.1245,90.163,9742.0
2022-04-05 14:00:00,93.6,93.68,93.58,93.64,9081.0,90.1341,90.2111,90.1148,90.1726,9081.0
2022-04-05 14:05:00,93.63,93.64,93.47,93.59,13047.0,90.163,90.1726,90.0089,90.1245,13047.0
2022-04-05 14:10:00,93.63,93.66,93.59,93.64,7586.0,90.163,90.1919,90.1245,90.1726,7586.0
2022-04-05 14:15:00,93.65,93.91,93.65,93.87,9838.0,90.1822,90.4326,90.1822,90.3941,9838.0
2022-04-05 14:20:00,93.87,93.93,93.76,93.77,11641.0,90.3941,90.4519,90.2882,90.2978,11641.0
2022-04-05 14:25:00,93.79,93.89,93.74,93.76,15712.0,90.3171,90.4134,90.2689,90.2882,15712.0
2022-04-05 14:30:00,93.77,93.84,93.71,93.74,12006.0,90.2978,90.3652,90.24,90.2689,12006.0
2022-04-05 14:35:00,93.75,93.97,93.75,93.84,13350.0,90.2785,90.4904,90.2785,90.3652,13350.0
2022-04-05 14:40:00,93.82,94.06,93.82,94.03,9488.0,90.346,90.5771,90.346,90.5482,9488.0
2022-04-05 14:45:00,94.03,94.08,93.96,93.98,9066.0,90.5482,90.5963,90.4808,90.5,9066.0
2022-04-05 14:50:00,93.98,94.02,93.87,93.91,8382.0,90.5,90.5385,90.3941,90.4326,8382.0
2022-04-05 14:55:00,93.95,94.0,93.79,93.86,10219.0,90.4711,90.5193,90.3171,90.3845,10219.0
2022-04-05 15:00:00,93.89,93.95,93.84,93.86,9801.0,90.4134,90.4711,90.3652,90.3845,9801.0
2022-04-05 15:05:00,93.87,93.88,93.73,93.73,18373.0,90.3941,90.4037,90.2593,90.2593,18373.0
2022-04-05 15:10:00,93.75,93.78,93.63,93.7,11519.0,90.2785,90.3074,90.163,90.2304,11519.0
2022-04-05 15:15:00,93.69,93.8,93.62,93.66,26676.0,90.2208,90.3267,90.1534,90.1919,26676.0
2022-04-05 15:20:00,93.62,93.64,93.41,93.58,18759.0,90.1534,90.1726,89.9511,90.1148,18759.0
2022-04-05 15:25:00,93.57,93.57,93.46,93.5,34127.0,90.1052,90.1052,89.9993,90.0378,34127.0
2022-04-05 15:30:00,93.5,93.5,93.28,93.34,41808.0,90.0378,90.0378,89.8259,89.8837,41808.0
2022-04-05 15:35:00,93.33,93.43,93.25,93.42,24292.0,89.8741,89.9704,89.7971,89.9608,24292.0
2022-04-05 15:40:00,93.43,93.49,93.33,93.38,30851.0,89.9704,90.0282,89.8741,89.9222,30851.0
2022-04-05 15:45:00,93.37,93.43,93.01,93.02,50698.0,89.9126,89.9704,89.5659,89.5756,50698.0
2022-04-05 15:50:00,93.0,93.26,92.93,93.18,78475.0,89.5563,89.8067,89.4889,89.7297,78475.0
2022-04-05 15:55:00,93.16,93.24,93.08,93.16,145826.0,89.7104,89.7874,89.6334,89.7104,145826.0
2022-04-06 09:30:00,91.21,91.83,91.21,91.4,54216.0,87.8326,88.4296,87.8326,88.0156,54216.0
2022-04-06 09:35:00,91.47,91.74,91.35,91.51,22433.0,88.083,88.343,87.9674,88.1215,22433.0
2022-04-06 09:40:00,91.5,91.89,91.43,91.81,11107.0,88.1119,88.4874,88.0445,88.4104,11107.0
2022-04-06 09:45:00,91.83,92.19,91.73,92.11,18405.0,88.4296,88.7763,88.3333,88.6993,18405.0
2022-04-06 09:50:00,92.1,92.32,91.94,92.28,16666.0,88.6896,88.9015,88.5356,88.863,16666.0
2022-04-06 09:55:00,92.25,92.28,91.98,92.03,19850.0,88.8341,88.863,88.5741,88.6222,19850.0
2022-04-06 10:00:00,92.05,92.07,91.46,91.47,21114.0,88.6415,88.6608,88.0733,88.083,21114.0
2022-04-06 10:05:00,91.44,91.45,91.09,91.19,15302.0,88.0541,88.0637,87.717,87.8133,15302.0
2022-04-06 10:10:00,91.19,91.34,91.07,91.34,38734.0,87.8133,87.9578,87.6978,87.9578,38734.0
2022-04-06 10:15:00,91.39,92.04,91.39,92.0,13737.0,88.0059,88.6319,88.0059,88.5933,13737.0
2022-04-06 10:20:00,92.02,92.22,91.9,92.18,15056.0,88.6126,88.8052,88.497,88.7667,15056.0
2022-04-06 10:25:00,92.2,92.36,92.13,92.24,13394.0,88.7859,88.94,88.7185,88.8245,13394.0
2022-04-06 10:30:00,92.24,92.32,91.84,92.01,15073.0,88.8245,88.9015,88.4393,88.603,15073.0
2022-04-06 10:35:00,92.01,92.44,92.01,92.36,12047.0,88.603,89.0171,88.603,88.94,12047.0
2022-04-06 10:40:00,92.37,92.58,92.33,92.42,13193.0,88.9496,89.1519,88.9111,88.9978,13193.0
2022-04-06 10:45:00,92.42,92.55,92.34,92.51,23460.0,88.9978,89.123,88.9208,89.0845,23460.0
2022-04-06 10:50:00,92.5,92.71,92.46,92.65,20710.0,89.0748,89.2771,89.0363,89.2193,20710.0
2022-04-06 10:55:00,92.65,92.84,92.44,92.47,20407.0,89.2193,89.4022,89.0171,89.0459,20407.0
2022-04-06 11:00:00,92.46,92.67,92.4,92.6,25899.0,89.0363,89.2385,88.9785,89.1711,25899.0
2022-04-06 11:05:00,92.6,92.84,92.59,92.84,12211.0,89.1711,89.4022,89.1615,89.4022,12211.0
2022-04-06 11:10:00,92.85,92.94,92.79,92.94,16737.0,89.4119,89.4985,89.3541,89.4985,16737.0
2022-04-06 11:15:00,92.94,93.0,92.76,92.76,16928.0,89.4985,89.5563,89.3252,89.3252,16928.0
2022-04-06 11:20:00,92.73,93.08,92.67,92.99,17069.0,89.2963,89.6334,89.2385,89.5467,17069.0
2022-04-06 11:25:00,93.0,93.16,92.9,93.14,21026.0,89.5563,89.7104,89.46,89.6911,21026.0
2022-04-06 11:30:00,93.14,93.16,92.76,92.84,17757.0,89.6911,89.7104,89.3252,89.4022,17757.0
2022-04-06 11:35:00,92.84,93.04,92.82,92.99,14863.0,89.4022,89.5948,89.383,89.5467,14863.0
2022-04-06 11:40:00,92.97,93.07,92.92,93.05,11638.0,89.5274,89.6237,89.4793,89.6045,11638.0
2022-04-06 11:45:00,93.06,93.25,92.98,93.2,14483.0,89.6141,89.7971,89.5371,89.7489,14483.0
2022-04-06 11:50:00,93.23,93.28,93.0,93.12,9952.0,89.7778,89.8259,89.5563,89.6719,9952.0
2022-04-06 11:55:00,93.18,93.26,93.03,93.26,25244.0,89.7297,89.8067,89.5852,89.8067,25244.0
2022-04-06 12:00:00,93.28,93.59,93.28,93.46,43508.0,89.8259,90.1245,89.8259,89.9993,43508.0
2022-04-06 12:05:00,93.48,93.48,93.32,93.32,16456.0,90.0185,90.0185,89.8645,89.8645,16456.0
2022-04-06 12:10:00,93.36,93.39,93.17,93.17,18136.0,89.903,89.9319,89.72,89.72,18136.0
2022-04-06 12:15:00,93.16,93.25,93.11,93.25,19548.0,89.7104,89.7971,89.6622,89.7971,19548.0
2022-04-06 12:20:00,93.23,93.34,93.08,93.32,18041.0,89.7778,89.8837,89.6334,89.8645,18041.0
2022-04-06 12:25:00,93.32,93.48,93.27,93.47,20456.0,89.8645,90.0185,89.8163,90.0089,20456.0
2022-04-06 12:30:00,93.45,93.63,93.44,93.6,19337.0,89.9897,90.163,89.98,90.1341,19337.0
2022-04-06 12:35:00,93.6,93.79,93.58,93.79,15485.0,90.1341,90.3171,90.1148,90.3171,15485.0
2022-04-06 12:40:00,93.77,93.84,93.72,93.79,23644.0,90.2978,90.3652,90.2497,90.3171,23644.0
2022-04-06 12:45:00,93.78,93.97,93.78,93.88,18419.0,90.3074,90.4904,90.3074,90.4037,18419.0
2022-04-06 12:50:00,93.88,94.02,93.85,94.02,26033.0,90.4037,90.5385,90.3748,90.5385,26033.0
2022-04-06 12:55:00,94.02,94.27,94.02,94.14,36425.0,90.5385,90.7793,90.5385,90.6541,36425.0
2022-04-06 13:00:00,94.12,94.12,94.01,94.02,21940.0,90.6348,90.6348,90.5289,90.5385,21940.0
2022-04-06 13:05:00,94.02,94.02,93.9,93.96,18170.0,90.5385,90.5385,90.423,90.4808,18170.0
2022-04-06 13:10:00,93.96,94.35,93.92,94.3,16928.0,90.4808,90.8563,90.4422,90.8082,16928.0
2022-04-06 13:15:00,94.31,94.4,94.24,94.33,17009.0,90.8178,90.9045,90.7504,90.8371,17009.0
2022-04-06 13:20:00,94.31,94.36,94.22,94.32,13730.0,90.8178,90.866,90.7311,90.8274,13730.0
2022-04-06 13:25:00,94.31,94.32,94.15,94.3,15532.0,90.8178,90.8274,90.6637,90.8082,15532.0
2022-04-06 13:30:00,94.3,94.49,94.27,94.47,17740.0,90.8082,90.9911,90.7793,90.9719,17740.0
2022-04-06 13:35:00,94.52,94.52,94.36,94.52,23585.0,91.02,91.02,90.866,91.02,23585.0
2022-04-06 13:40:00,94.55,94.82,94.5,94.78,25280.0,91.0489,91.3089,91.0008,91.2704,25280.0
2022-04-06 13:45:00,94.78,94.85,94.64,94.84,22280.0,91.2704,91.3378,91.1356,91.3282,22280.0
2022-04-06 13:50:00,94.84,94.89,94.76,94.83,20081.0,91.3282,91.3763,91.2511,91.3186,20081.0
2022-04-06 13:55:00,94.83,94.88,94.62,94.62,24696.0,91.3186,91.3667,91.1163,91.1163,24696.0
2022-04-06 14:00:00,94.6,95.11,94.31,94.7,26669.0,91.0971,91.5882,90.8178,91.1934,26669.0
2022-04-06 14:05:00,94.69,94.69,93.89,93.93,21792.0,91.1837,91.1837,90.4134,90.4519,21792.0
2022-04-06 14:10:00,93.91,94.0,93.79,93.79,12393.0,90.4326,90.5193,90.3171,90.3171,12393.0
2022-04-06 14:15:00,93.78,93.79,93.64,93.79,12360.0,90.3074,90.3171,90.1726,90.3171,12360.0
2022-04-06 14:20:00,93.85,94.02,93.85,93.92,13599.0,90.3748,90.5385,90.3748,90.4422,13599.0
2022-04-06 14:25:00,93.93,94.07,93.61,93.68,20555.0,90.4519,90.5867,90.1437,90.2111,20555.0
2022-04-06 14:30:00,93.68,94.08,93.51,93.94,16668.0,90.2111,90.5963,90.0474,90.4615,16668.0
2022-04-06 14:35:00,93.98,94.09,93.67,93.79,15815.0,90.5,90.606,90.2015,90.3171,15815.0
2022-04-06 14:40:00,93.72,94.01,93.72,94.0,17638.0,90.2497,90.5289,90.2497,90.5193,17638.0
2022-04-06 14:45:00,93.96,94.12,93.91,93.95,20239.0,90.4808,90.6348,90.4326,90.4711,20239.0
2022-04-06 14:50:00,94.0,94.3,94.0,94.26,14952.0,90.5193,90.8082,90.5193,90.7697,14952.0
2022-04-06 14:55:00,94.3,94.42,94.26,94.39,16266.0,90.8082,90.9237,90.7697,90.8948,16266.0
2022-04-06 15:00:00,94.39,94.52,94.34,94.45,16647.0,90.8948,91.02,90.8467,90.9526,16647.0
2022-04-06 15:05:00,94.44,94.45,94.19,94.28,16023.0,90.943,90.9526,90.7023,90.7889,16023.0
2022-04-06 15:10:00,94.29,94.4,94.21,94.37,22417.0,90.7985,90.9045,90.7215,90.8756,22417.0
2022-04-06 15:15:00,94.34,94.52,94.33,94.38,22464.0,90.8467,91.02,90.8371,90.8852,22464.0
2022-04-06 15:20:00,94.4,94.42,94.07,94.07,21920.0,90.9045,90.9237,90.5867,90.5867,21920.0
2022-04-06 15:25:00,94.08,94.14,93.95,93.96,29382.0,90.5963,90.6541,90.4711,90.4808,29382.0
2022-04-06 15:30:00,93.96,94.1,93.91,93.98,27058.0,90.4808,90.6156,90.4326,90.5,27058.0
2022-04-06 15:35:00,93.98,94.27,93.93,94.21,32328.0,90.5,90.7793,90.4519,90.7215,32328.0
2022-04-06 15:40:00,94.19,94.34,93.97,94.28,47890.0,90.7023,90.8467,90.4904,90.7889,47890.0
2022-04-06 15:45:00,94.25,94.61,94.24,94.48,56981.0,90.76,91.1067,90.7504,90.9815,56981.0
2022-04-06 15:50:00,94.49,94.59,94.2,94.26,105291.0,90.9911,91.0874,90.7119,90.7697,105291.0
2022-04-06 15:55:00,94.24,94.4,94.11,94.13,245795.0,90.7504,90.9045,90.6252,90.6445,245795.0
2022-04-07 09:30:00,93.24,93.47,92.85,93.06,43253.0,89.7874,90.0089,89.4119,89.6141,43253.0
2022-04-07 09:35:00,93.09,93.09,92.61,93.0,17803.0,89.643,89.643,89.1808,89.5563,17803.0
2022-04-07 09:40:00,93.21,93.81,93.14,93.58,8184.0,89.7585,90.3363,89.6911,90.1148,8184.0
2022-04-07 09:45:00,93.48,93.5,93.14,93.16,18207.0,90.0185,90.0378,89.6911,89.7104,18207.0
2022-04-07 09:50:00,93.17,93.38,92.93,92.97,13323.0,89.72,89.9222,89.4889,89.5274,13323.0
2022-04-07 09:55:00,92.97,93.04,92.75,93.04,10167.0,89.5274,89.5948,89.3156,89.5948,10167.0
2022-04-07 10:00:00,93.0,93.03,92.75,92.98,20659.0,89.5563,89.5852,89.3156,89.5371,20659.0
2022-04-07 10:05:00,93.02,93.04,92.71,92.72,21737.0,89.5756,89.5948,89.2771,89.2867,21737.0
2022-04-07 10:10:00,92.69,92.82,92.53,92.77,22114.0,89.2578,89.383,89.1037,89.3348,22114.0
2022-04-07 10:15:00,92.77,93.0,92.68,92.92,17118.0,89.3348,89.5563,89.2482,89.4793,17118.0
2022-04-07 10:20:00,92.9,92.9,92.59,92.61,5343.0,89.46,89.46,89.1615,89.1808,5343.0
2022-04-07 10:25:00,92.68,92.74,92.41,92.45,10821.0,89.2482,89.3059,88.9882,89.0267,10821.0
2022-04-07 10:30:00,92.45,92.59,92.37,92.56,9704.0,89.0267,89.1615,88.9496,89.1326,9704.0
2022-04-07 10:35:00,92.59,92.69,92.34,92.34,11747.0,89.1615,89.2578,88.9208,88.9208,11747.0
2022-04-07 10:40:00,92.35,92.45,92.28,92.35,18632.0,88.9304,89.0267,88.863,88.9304,18632.0
2022-04-07 10:45:00,92.31,92.34,92.18,92.25,7563.0,88.8919,88.9208,88.7667,88.8341,7563.0
2022-04-07 10:50:00,92.26,92.6,92.26,92.52,16890.0,88.8437,89.1711,88.8437,89.0941,16890.0
2022-04-07 10:55:00,92.54,92.67,92.52,92.57,6558.0,89.1133,89.2385,89.0941,89.1422,6558.0
2022-04-07 11:00:00,92.57,92.84,92.57,92.73,10235.0,89.1422,89.4022,89.1422,89.2963,10235.0
2022-04-07 11:05:00,92.73,92.73,92.58,92.58,8990.0,89.2963,89.2963,89.1519,89.1519,8990.0
2022-04-07 11:10:00,92.54,92.54,92.36,92.41,5807.0,89.1133,89.1133,88.94,88.9882,5807.0
2022-04-07 11:15:00,92.41,92.42,92.22,92.32,12541.0,88.9882,88.9978,88.8052,88.9015,12541.0
2022-04-07 11:20:00,92.3,92.48,92.29,92.38,8497.0,88.8822,89.0556,88.8726,88.9593,8497.0
2022-04-07 11:25:00,92.4,92.47,92.2,92.33,12945.0,88.9785,89.0459,88.7859,88.9111,12945.0
2022-04-07 11:30:00,92.36,92.71,92.33,92.71,8873.0,88.94,89.2771,88.9111,89.2771,8873.0
2022-04-07 11:35:00,92.7,92.86,92.64,92.86,8129.0,89.2674,89.4215,89.2096,89.4215,8129.0
2022-04-07 11:40:00,92.85,92.89,92.72,92.78,16276.0,89.4119,89.4504,89.2867,89.3445,16276.0
2022-04-07 11:45:00,92.78,92.98,92.75,92.84,7590.0,89.3445,89.5371,89.3156,89.4022,7590.0
2022-04-07 11:50:00,92.82,92.85,92.61,92.61,9832.0,89.383,89.4119,89.1808,89.1808,9832.0
2022-04-07 11:55:00,92.68,92.89,92.67,92.79,6143.0,89.2482,89.4504,89.2385,89.3541,6143.0
2022-04-07 12:00:00,92.79,92.79,92.62,92.69,5917.0,89.3541,89.3541,89.1904,89.2578,5917.0
2022-04-07 12:05:00,92.72,92.9,92.68,92.89,9766.0,89.2867,89.46,89.2482,89.4504,9766.0
2022-04-07 12:10:00,92.9,93.08,92.9,93.07,8508.0,89.46,89.6334,89.46,89.6237,8508.0
2022-04-07 12:15:00,93.1,93.25,93.09,93.25,11558.0,89.6526,89.7971,89.643,89.7971,11558.0
2022-04-07 12:20:00,93.25,93.53,93.23,93.42,19999.0,89.7971,90.0667,89.7778,89.9608,19999.0
2022-04-07 12:25:00,93.42,93.58,93.38,93.45,10970.0,89.9608,90.1148,89.9222,89.9897,10970.0
2022-04-07 12:30:00,93.44,93.67,93.34,93.65,27236.0,89.98,90.2015,89.8837,90.1822,27236.0
2022-04-07 12:35:00,93.63,93.87,93.6,93.79,15716.0,90.163,90.3941,90.1341,90.3171,15716.0
2022-04-07 12:40:00,93.78,93.82,93.57,93.64,11006.0,90.3074,90.346,90.1052,90.1726,11006.0
2022-04-07 12:45:00,93.63,93.73,93.5,93.58,12072.0,90.163,90.2593,90.0378,90.1148,12072.0
2022-04-07 12:50:00,93.57,93.76,93.56,93.72,7000.0,90.1052,90.2882,90.0956,90.2497,7000.0
2022-04-07 12:55:00,93.72,93.95,93.7,93.94,10098.0,90.2497,90.4711,90.2304,90.4615,10098.0
2022-04-07 13:00:00,93.94,94.13,93.94,94.05,8993.0,90.4615,90.6445,90.4615,90.5674,8993.0
2022-04-07 13:05:00,94.01,94.12,93.94,94.1,9150.0,90.5289,90.6348,90.4615,90.6156,9150.0
2022-04-07 13:10:00,94.08,94.43,94.08,94.37,10677.0,90.5963,90.9334,90.5963,90.8756,10677.0
2022-04-07 13:15:00,94.36,94.59,94.35,94.57,11973.0,90.866,91.0874,90.8563,91.0682,11973.0
2022-04-07 13:20:00,94.56,94.7,94.43,94.58,25584.0,91.0586,91.1934,90.9334,91.0778,25584.0
2022-04-07 13:25:00,94.59,94.8,94.58,94.78,16151.0,91.0874,91.2897,91.0778,91.2704,16151.0
2022-04-07 13:30:00,94.77,94.8,94.71,94.76,17648.0,91.2608,91.2897,91.203,91.2511,17648.0
2022-04-07 13:35:00,94.75,94.8,94.63,94.63,12883.0,91.2415,91.2897,91.126,91.126,12883.0
2022-04-07 13:40:00,94.63,94.69,94.49,94.49,8035.0,91.126,91.1837,90.9911,90.9911,8035.0
2022-04-07 13:45:00,94.49,94.66,94.45,94.58,8410.0,90.9911,91.1548,90.9526,91.0778,8410.0
2022-04-07 13:50:00,94.56,94.76,94.52,94.73,6177.0,91.0586,91.2511,91.02,91.2223,6177.0
2022-04-07 13:55:00,94.71,95.11,94.7,95.1,13571.0,91.203,91.5882,91.1934,91.5786,13571.0
2022-04-07 14:00:00,95.09,95.33,95.08,95.28,18701.0,91.5689,91.8,91.5593,91.7519,18701.0
2022-04-07 14:05:00,95.28,95.28,95.02,95.28,15011.0,91.7519,91.7519,91.5015,91.7519,15011.0
2022-04-07 14:10:00,95.26,95.33,95.17,95.21,12764.0,91.7326,91.8,91.646,91.6845,12764.0
2022-04-07 14:15:00,95.23,95.27,95.1,95.1,10440.0,91.7037,91.7423,91.5786,91.5786,10440.0
2022-04-07 14:20:00,95.12,95.16,95.02,95.15,14676.0,91.5978,91.6363,91.5015,91.6267,14676.0
2022-04-07 14:25:00,95.21,95.52,95.17,95.19,17512.0,91.6845,91.983,91.646,91.6652,17512.0
2022-04-07 14:30:00,95.15,95.19,94.99,95.06,10351.0,91.6267,91.6652,91.4726,91.54,10351.0
2022-04-07 14:35:00,95.08,95.08,94.85,94.93,12929.0,91.5593,91.5593,91.3378,91.4149,12929.0
2022-04-07 14:40:00,94.93,95.05,94.86,95.01,13494.0,91.4149,91.5304,91.3474,91.4919,13494.0
2022-04-07 14:45:00,95.01,95.29,94.99,95.23,15215.0,91.4919,91.7615,91.4726,91.7037,15215.0
2022-04-07 14:50:00,95.22,95.38,95.17,95.36,14416.0,91.6941,91.8482,91.646,91.8289,14416.0
2022-04-07 14:55:00,95.37,95.61,95.37,95.56,22016.0,91.8386,92.0697,91.8386,92.0215,22016.0
2022-04-07 15:00:00,95.53,95.69,95.5,95.61,24104.0,91.9926,92.1467,91.9637,92.0697,24104.0
2022-04-07 15:05:00,95.62,95.78,95.6,95.78,24752.0,92.0793,92.2334,92.06,92.2334,24752.0
2022-04-07 15:10:00,95.76,95.78,95.6,95.72,31186.0,92.2141,92.2334,92.06,92.1756,31186.0
2022-04-07 15:15:00,95.73,95.75,95.54,95.61,15583.0,92.1852,92.2045,92.0023,92.0697,15583.0
2022-04-07 15:20:00,95.62,95.62,95.42,95.54,27128.0,92.0793,92.0793,91.8867,92.0023,27128.0
2022-04-07 15:25:00,95.57,95.73,95.56,95.66,37578.0,92.0312,92.1852,92.0215,92.1178,37578.0
2022-04-07 15:30:00,95.67,95.8,95.49,95.55,62727.0,92.1274,92.2526,91.9541,92.0119,62727.0
2022-04-07 15:35:00,95.54,95.54,95.38,95.43,38672.0,92.0023,92.0023,91.8482,91.8963,38672.0
2022-04-07 15:40:00,95.42,95.65,95.42,95.64,34984.0,91.8867,92.1082,91.8867,92.0986,34984.0
2022-04-07 15:45:00,95.63,95.82,95.54,95.62,49875.0,92.0889,92.2719,92.0023,92.0793,49875.0
2022-04-07 15:50:00,95.59,95.61,95.41,95.47,74973.0,92.0504,92.0697,91.8771,91.9349,74973.0
2022-04-07 15:55:00,95.46,95.53,95.26,95.34,170937.0,91.9252,91.9926,91.7326,91.8097,170937.0
2022-04-08 09:30:00,95.19,96.62,95.19,95.91,81623.0,91.6652,93.0423,91.6652,92.3586,81623.0
2022-04-08 09:35:00,95.87,95.9,95.41,95.73,27727.0,92.32,92.3489,91.8771,92.1852,27727.0
2022-04-08 09:40:00,95.68,95.77,95.37,95.37,28358.0,92.1371,92.2237,91.8386,91.8386,28358.0
2022-04-08 09:45:00,95.38,95.5,95.12,95.33,9775.0,91.8482,91.9637,91.5978,91.8,9775.0
2022-04-08 09:50:00,95.3,95.54,95.11,95.4,40870.0,91.7711,92.0023,91.5882,91.8674,40870.0
2022-04-08 09:55:00,95.34,95.74,95.34,95.73,18698.0,91.8097,92.1949,91.8097,92.1852,18698.0
2022-04-08 10:00:00,95.73,95.79,95.46,95.67,26213.0,92.1852,92.243,91.9252,92.1274,26213.0
2022-04-08 10:05:00,95.68,96.06,95.67,96.06,9541.0,92.1371,92.503,92.1274,92.503,9541.0
2022-04-08 10:10:00,96.03,96.42,95.99,96.32,31415.0,92.4741,92.8497,92.4356,92.7534,31415.0
2022-04-08 10:15:00,96.32,96.55,96.09,96.55,24545.0,92.7534,92.9749,92.5319,92.9749,24545.0
2022-04-08 10:20:00,96.58,97.22,96.58,97.21,34094.0,93.0038,93.6201,93.0038,93.6104,34094.0
2022-04-08 10:25:00,97.24,97.61,97.21,97.5,26638.0,93.6393,93.9956,93.6104,93.8897,26638.0
2022-04-08 10:30:00,97.51,97.52,97.09,97.09,16286.0,93.8993,93.9089,93.4949,93.4949,16286.0
2022-04-08 10:35:00,97.13,97.35,97.0,97.19,10033.0,93.5334,93.7452,93.4082,93.5912,10033.0
2022-04-08 10:40:00,97.19,97.19,96.94,97.0,20719.0,93.5912,93.5912,93.3504,93.4082,20719.0
2022-04-08 10:45:00,97.01,97.38,96.93,97.23,11110.0,93.4178,93.7741,93.3408,93.6297,11110.0
2022-04-08 10:50:00,97.23,98.19,97.21,98.05,28004.0,93.6297,94.5541,93.6104,94.4193,28004.0
2022-04-08 10:55:00,98.05,98.17,97.84,98.16,23444.0,94.4193,94.5349,94.2171,94.5252,23444.0
2022-04-08 11:00:00,98.17,98.31,98.0,98.02,27919.0,94.5349,94.6697,94.3712,94.3904,27919.0
2022-04-08 11:05:00,98.01,98.12,97.91,97.96,15478.0,94.3808,94.4867,94.2845,94.3327,15478.0
2022-04-08 11:10:00,97.93,97.94,97.73,97.84,12834.0,94.3038,94.3134,94.1112,94.2171,12834.0
2022-04-08 11:15:00,97.9,97.97,97.63,97.63,15976.0,94.2749,94.3423,94.0149,94.0149,15976.0
2022-04-08 11:20:00,97.61,97.61,97.45,97.52,14002.0,93.9956,93.9956,93.8415,93.9089,14002.0
2022-04-08 11:25:00,97.47,97.61,97.38,97.61,8136.0,93.8608,93.9956,93.7741,93.9956,8136.0
2022-04-08 11:30:00,97.61,97.79,97.61,97.61,8375.0,93.9956,94.1689,93.9956,93.9956,8375.0
2022-04-08 11:35:00,97.59,97.59,97.26,97.41,12871.0,93.9764,93.9764,93.6586,93.803,12871.0
2022-04-08 11:40:00,97.43,97.63,97.39,97.63,13405.0,93.8223,94.0149,93.7838,94.0149,13405.0
2022-04-08 11:45:00,97.63,97.75,97.58,97.62,9877.0,94.0149,94.1304,93.9667,94.0052,9877.0
2022-04-08 11:50:00,97.62,97.73,97.57,97.59,13999.0,94.0052,94.1112,93.9571,93.9764,13999.0
2022-04-08 11:55:00,97.59,97.68,97.5,97.51,9737.0,93.9764,94.063,93.8897,93.8993,9737.0
2022-04-08 12:00:00,97.5,97.68,97.36,97.58,15669.0,93.8897,94.063,93.7549,93.9667,15669.0
2022-04-08 12:05:00,97.54,97.55,97.29,97.34,16976.0,93.9282,93.9378,93.6875,93.7356,16976.0
2022-04-08 12:10:00,97.35,97.59,97.29,97.57,11357.0,93.7452,93.9764,93.6875,93.9571,11357.0
2022-04-08 12:15:00,97.59,97.73,97.52,97.67,17703.0,93.9764,94.1112,93.9089,94.0534,17703.0
2022-04-08 12:20:00,97.69,97.82,97.6,97.71,13301.0,94.0727,94.1978,93.986,94.0919,13301.0
2022-04-08 12:25:00,97.73,97.93,97.72,97.87,9770.0,94.1112,94.3038,94.1015,94.246,9770.0
2022-04-08 12:30:00,97.86,97.88,97.77,97.79,16300.0,94.2364,94.2556,94.1497,94.1689,16300.0
2022-04-08 12:35:00,97.81,97.84,97.72,97.75,18315.0,94.1882,94.2171,94.1015,94.1304,18315.0
2022-04-08 12:40:00,97.77,97.92,97.73,97.73,13418.0,94.1497,94.2941,94.1112,94.1112,13418.0
2022-04-08 12:45:00,97.73,97.83,97.64,97.65,9220.0,94.1112,94.2075,94.0245,94.0341,9220.0
2022-04-08 12:50:00,97.67,97.8,97.63,97.79,18653.0,94.0534,94.1786,94.0149,94.1689,18653.0
2022-04-08 12:55:00,97.78,97.96,97.7,97.9,15693.0,94.1593,94.3327,94.0823,94.2749,15693.0
2022-04-08 13:00:00,97.88,97.88,97.69,97.81,14653.0,94.2556,94.2556,94.0727,94.1882,14653.0
2022-04-08 13:05:00,97.79,97.79,97.65,97.71,8641.0,94.1689,94.1689,94.0341,94.0919,8641.0
2022-04-08 13:10:00,97.71,97.71,97.34,97.34,14941.0,94.0919,94.0919,93.7356,93.7356,14941.0
2022-04-08 13:15:00,97.34,97.46,97.28,97.33,7783.0,93.7356,93.8512,93.6778,93.726,7783.0
2022-04-08 13:20:00,97.34,97.44,97.29,97.31,11110.0,93.7356,93.8319,93.6875,93.7067,11110.0
2022-04-08 13:25:00,97.31,97.39,97.23,97.3,10099.0,93.7067,93.7838,93.6297,93.6971,10099.0
2022-04-08 13:30:00,97.28,97.5,97.26,97.41,10743.0,93.6778,93.8897,93.6586,93.803,10743.0
2022-04-08 13:35:00,97.4,97.62,97.35,97.53,16700.0,93.7934,94.0052,93.7452,93.9186,16700.0
2022-04-08 13:40:00,97.52,97.73,97.51,97.66,12799.0,93.9089,94.1112,93.8993,94.0438,12799.0
2022-04-08 13:45:00,97.64,97.68,97.53,97.63,9423.0,94.0245,94.063,93.9186,94.0149,9423.0
2022-04-08 13:50:00,97.65,97.66,97.54,97.55,13216.0,94.0341,94.0438,93.9282,93.9378,13216.0
2022-04-08 13:55:00,97.51,97.57,97.49,97.53,12268.0,93.8993,93.9571,93.8801,93.9186,12268.0
2022-04-08 14:00:00,97.53,97.57,97.33,97.44,11387.0,93.9186,93.9571,93.726,93.8319,11387.0
2022-04-08 14:05:00,97.45,97.57,97.34,97.56,8910.0,93.8415,93.9571,93.7356,93.9475,8910.0
2022-04-08 14:10:00,97.56,97.73,97.54,97.71,13705.0,93.9475,94.1112,93.9282,94.0919,13705.0
2022-04-08 14:15:00,97.73,97.75,97.62,97.7,12212.0,94.1112,94.1304,94.0052,94.0823,12212.0
2022-04-08 14:20:00,97.68,97.77,97.56,97.56,13273.0,94.063,94.1497,93.9475,93.9475,13273.0
2022-04-08 14:25:00,97.54,97.54,97.27,97.34,7828.0,93.9282,93.9282,93.6682,93.7356,7828.0
2022-04-08 14:30:00,97.34,97.35,97.12,97.13,9611.0,93.7356,93.7452,93.5238,93.5334,9611.0
2022-04-08 14:35:00,97.14,97.24,97.1,97.16,20713.0,93.543,93.6393,93.5045,93.5623,20713.0
2022-04-08 14:40:00,97.11,97.18,97.03,97.08,9386.0,93.5141,93.5815,93.4371,93.4852,9386.0
2022-04-08 14:45:00,97.08,97.32,97.02,97.32,10613.0,93.4852,93.7164,93.4275,93.7164,10613.0
2022-04-08 14:50:00,97.31,97.39,97.24,97.31,11796.0,93.7067,93.7838,93.6393,93.7067,11796.0
2022-04-08 14:55:00,97.31,97.32,97.17,97.18,19897.0,93.7067,93.7164,93.5719,93.5815,19897.0
2022-04-08 15:00:00,97.17,97.22,97.12,97.17,9195.0,93.5719,93.6201,93.5238,93.5719,9195.0
2022-04-08 15:05:00,97.17,97.24,97.09,97.21,9839.0,93.5719,93.6393,93.4949,93.6104,9839.0
2022-04-08 15:10:00,97.22,97.53,97.2,97.33,16605.0,93.6201,93.9186,93.6008,93.726,16605.0
2022-04-08 15:15:00,97.3,97.46,97.27,97.32,13263.0,93.6971,93.8512,93.6682,93.7164,13263.0
2022-04-08 15:20:00,97.31,97.37,97.2,97.34,15306.0,93.7067,93.7645,93.6008,93.7356,15306.0
2022-04-08 15:25:00,97.31,97.34,97.17,97.22,13342.0,93.7067,93.7356,93.5719,93.6201,13342.0
2022-04-08 15:30:00,97.23,97.31,97.17,97.22,20813.0,93.6297,93.7067,93.5719,93.6201,20813.0
2022-04-08 15:35:00,97.22,97.24,97.13,97.18,17327.0,93.6201,93.6393,93.5334,93.5815,17327.0
2022-04-08 15:40:00,97.19,97.28,97.15,97.26,23158.0,93.5912,93.6778,93.5526,93.6586,23158.0
2022-04-08 15:45:00,97.24,97.24,96.91,96.92,29178.0,93.6393,93.6393,93.3215,93.3312,29178.0
2022-04-08 15:50:00,96.9,97.04,96.71,96.78,55772.0,93.3119,93.4467,93.1289,93.1963,55772.0
2022-04-08 15:55:00,96.78,96.87,96.7,96.86,154968.0,93.1963,93.283,93.1193,93.2734,154968.0
2022-04-11 09:30:00,99.16,99.97,98.85,99.46,145992.0,95.4882,96.2682,95.1897,95.7771,145992.0
2022-04-11 09:35:00,99.51,100.76,99.45,100.04,92722.0,95.8253,97.029,95.7675,96.3356,92722.0
2022-04-11 09:40:00,100.1,102.16,100.09,101.94,124246.0,96.3934,98.3771,96.3838,98.1653,124246.0
2022-04-11 09:45:00,101.91,102.5,101.59,102.11,94082.0,98.1364,98.7045,97.8282,98.329,94082.0
2022-04-11 09:50:00,102.11,102.47,101.69,102.1,61105.0,98.329,98.6757,97.9245,98.3194,61105.0
2022-04-11 09:55:00,102.13,102.13,101.53,101.75,56467.0,98.3482,98.3482,97.7705,97.9823,56467.0
2022-04-11 10:00:00,101.75,101.75,100.86,100.92,60823.0,97.9823,97.9823,97.1253,97.183,60823.0
2022-04-11 10:05:00,100.89,101.6,100.83,101.45,24080.0,97.1542,97.8379,97.0964,97.6934,24080.0
2022-04-11 10:10:00,101.42,101.74,101.06,101.18,31850.0,97.6645,97.9727,97.3179,97.4334,31850.0
2022-04-11 10:15:00,101.18,101.34,100.98,101.19,36874.0,97.4334,97.5875,97.2408,97.443,36874.0
2022-04-11 10:20:00,101.23,101.7,101.13,101.45,17628.0,97.4816,97.9342,97.3853,97.6934,17628.0
2022-04-11 10:25:00,101.5,101.5,100.99,100.99,20646.0,97.7416,97.7416,97.2505,97.2505,20646.0
2022-04-11 10:30:00,100.96,101.31,100.76,101.26,32620.0,97.2216,97.5586,97.029,97.5105,32620.0
2022-04-11 10:35:00,101.26,101.26,100.8,100.89,48613.0,97.5105,97.5105,97.0675,97.1542,48613.0
2022-04-11 10:40:00,100.84,101.02,100.74,100.86,31811.0,97.106,97.2793,97.0097,97.1253,31811.0
2022-04-11 10:45:00,100.86,101.19,100.7,101.13,26954.0,97.1253,97.443,96.9712,97.3853,26954.0
2022-04-11 10:50:00,101.16,101.23,100.94,100.95,22957.0,97.4142,97.4816,97.2023,97.2119,22957.0
2022-04-11 10:55:00,100.96,101.1,100.82,100.88,26974.0,97.2216,97.3564,97.0868,97.1445,26974.0
2022-04-11 11:00:00,100.87,100.89,100.64,100.78,34617.0,97.1349,97.1542,96.9134,97.0482,34617.0
2022-04-11 11:05:00,100.79,100.81,100.46,100.66,32011.0,97.0579,97.0771,96.7401,96.9327,32011.0
2022-04-11 11:10:00,100.69,100.81,100.54,100.54,13532.0,96.9616,97.0771,96.8171,96.8171,13532.0
2022-04-11 11:15:00,100.56,100.71,100.37,100.54,14330.0,96.8364,96.9808,96.6534,96.8171,14330.0
2022-04-11 11:20:00,100.56,100.56,100.32,100.48,15205.0,96.8364,96.8364,96.6053,96.7593,15205.0
2022-04-11 11:25:00,100.45,100.54,100.35,100.44,13997.0,96.7305,96.8171,96.6342,96.7208,13997.0
2022-04-11 11:30:00,100.44,100.68,100.44,100.53,14849.0,96.7208,96.9519,96.7208,96.8075,14849.0
2022-04-11 11:35:00,100.53,100.79,100.53,100.69,8291.0,96.8075,97.0579,96.8075,96.9616,8291.0
2022-04-11 11:40:00,100.76,100.81,100.61,100.63,14752.0,97.029,97.0771,96.8845,96.9038,14752.0
2022-04-11 11:45:00,100.64,100.89,100.64,100.76,16700.0,96.9134,97.1542,96.9134,97.029,16700.0
2022-04-11 11:50:00,100.8,100.86,100.75,100.81,9907.0,97.0675,97.1253,97.0193,97.0771,9907.0
2022-04-11 11:55:00,100.84,100.95,100.77,100.85,12221.0,97.106,97.2119,97.0386,97.1156,12221.0
2022-04-11 12:00:00,100.85,101.1,100.77,101.09,16254.0,97.1156,97.3564,97.0386,97.3468,16254.0
2022-04-11 12:05:00,101.08,101.17,101.04,101.09,17663.0,97.3371,97.4238,97.2986,97.3468,17663.0
2022-04-11 12:10:00,101.08,101.14,100.8,100.87,20291.0,97.3371,97.3949,97.0675,97.1349,20291.0
2022-04-11 12:15:00,100.86,100.92,100.71,100.71,13772.0,97.1253,97.183,96.9808,96.9808,13772.0
2022-04-11 12:20:00,100.74,100.86,100.72,100.77,11017.0,97.0097,97.1253,96.9905,97.0386,11017.0
2022-04-11 12:25:00,100.78,100.87,100.68,100.69,12158.0,97.0482,97.1349,96.9519,96.9616,12158.0
2022-04-11 12:30:00,100.7,100.7,100.4,100.4,11168.0,96.9712,96.9712,96.6823,96.6823,11168.0
2022-04-11 12:35:00,100.41,100.59,100.39,100.57,26827.0,96.6919,96.8653,96.6727,96.846,26827.0
2022-04-11 12:40:00,100.57,100.57,100.26,100.26,15083.0,96.846,96.846,96.5475,96.5475,15083.0
2022-04-11 12:45:00,100.27,100.4,100.19,100.34,17406.0,96.5571,96.6823,96.4801,96.6245,17406.0
2022-04-11 12:50:00,100.29,100.36,99.96,99.99,16074.0,96.5764,96.6438,96.2586,96.2875,16074.0
2022-04-11 12:55:00,99.99,100.21,99.97,100.14,8688.0,96.2875,96.4993,96.2682,96.4319,8688.0
2022-04-11 13:00:00,100.12,100.27,100.12,100.2,9745.0,96.4127,96.5571,96.4127,96.4897,9745.0
2022-04-11 13:05:00,100.2,100.25,100.07,100.07,8154.0,96.4897,96.5379,96.3645,96.3645,8154.0
2022-04-11 13:10:00,100.08,100.15,99.87,100.05,13428.0,96.3742,96.4416,96.1719,96.3453,13428.0
2022-04-11 13:15:00,100.03,100.03,99.74,99.8,7118.0,96.326,96.326,96.0467,96.1045,7118.0
2022-04-11 13:20:00,99.84,99.97,99.8,99.84,9391.0,96.143,96.2682,96.1045,96.143,9391.0
2022-04-11 13:25:00,99.85,100.04,99.85,100.02,19261.0,96.1527,96.3356,96.1527,96.3164,19261.0
2022-04-11 13:30:00,100.04,100.22,100.04,100.2,9303.0,96.3356,96.509,96.3356,96.4897,9303.0
2022-04-11 13:35:00,100.25,100.26,100.01,100.24,18200.0,96.5379,96.5475,96.3067,96.5282,18200.0
2022-04-11 13:40:00,100.26,100.31,100.17,100.21,18652.0,96.5475,96.5956,96.4608,96.4993,18652.0
2022-04-11 13:45:00,100.19,100.41,100.18,100.33,10729.0,96.4801,96.6919,96.4704,96.6149,10729.0
2022-04-11 13:50:00,100.32,100.32,100.16,100.23,18869.0,96.6053,96.6053,96.4512,96.5186,18869.0
2022-04-11 13:55:00,100.21,100.38,100.17,100.35,10638.0,96.4993,96.663,96.4608,96.6342,10638.0
2022-04-11 14:00:00,100.36,100.48,100.19,100.19,10588.0,96.6438,96.7593,96.4801,96.4801,10588.0
2022-04-11 14:05:00,100.16,100.46,100.16,100.4,18202.0,96.4512,96.7401,96.4512,96.6823,18202.0
2022-04-11 14:10:00,100.36,100.4,100.14,100.21,16104.0,96.6438,96.6823,96.4319,96.4993,16104.0
2022-04-11 14:15:00,100.19,100.26,100.15,100.19,52071.0,96.4801,96.5475,96.4416,96.4801,52071.0
2022-04-11 14:20:00,100.18,100.34,100.15,100.24,13905.0,96.4704,96.6245,96.4416,96.5282,13905.0
2022-04-11 14:25:00,100.22,100.42,100.19,100.32,8985.0,96.509,96.7016,96.4801,96.6053,8985.0
2022-04-11 14:30:00,100.3,100.49,100.18,100.47,23244.0,96.586,96.769,96.4704,96.7497,23244.0
2022-04-11 14:35:00,100.48,100.64,100.46,100.64,13152.0,96.7593,96.9134,96.7401,96.9134,13152.0
2022-04-11 14:40:00,100.67,100.69,100.52,100.54,14866.0,96.9423,96.9616,96.7979,96.8171,14866.0
2022-04-11 14:45:00,100.54,100.62,100.49,100.6,13021.0,96.8171,96.8942,96.769,96.8749,13021.0
2022-04-11 14:50:00,100.6,100.76,100.59,100.65,9023.0,96.8749,97.029,96.8653,96.923,9023.0
2022-04-11 14:55:00,100.68,100.71,100.57,100.68,14939.0,96.9519,96.9808,96.846,96.9519,14939.0
2022-04-11 15:00:00,100.66,100.78,100.5,100.5,14849.0,96.9327,97.0482,96.7786,96.7786,14849.0
2022-04-11 15:05:00,100.52,100.81,100.52,100.79,11284.0,96.7979,97.0771,96.7979,97.0579,11284.0
2022-04-11 15:10:00,100.88,100.94,100.71,100.76,16692.0,97.1445,97.2023,96.9808,97.029,16692.0
2022-04-11 15:15:00,100.76,100.85,100.66,100.76,73842.0,97.029,97.1156,96.9327,97.029,73842.0
2022-04-11 15:20:00,100.75,100.75,100.5,100.55,18688.0,97.0193,97.0193,96.7786,96.8267,18688.0
2022-04-11 15:25:00,100.55,100.59,100.34,100.42,21335.0,96.8267,96.8653,96.6245,96.7016,21335.0
2022-04-11 15:30:00,100.41,100.47,100.13,100.15,22548.0,96.6919,96.7497,96.4223,96.4416,22548.0
2022-04-11 15:35:00,100.16,100.16,99.92,100.01,28508.0,96.4512,96.4512,96.2201,96.3067,28508.0
2022-04-11 15:40:00,100.03,100.2,100.01,100.2,105707.0,96.326,96.4897,96.3067,96.4897,105707.0
2022-04-11 15:45:00,100.19,100.23,99.9,99.91,48522.0,96.4801,96.5186,96.2008,96.2104,48522.0
2022-04-11 15:50:00,99.88,99.99,99.62,99.68,70172.0,96.1816,96.2875,95.9312,95.989,70172.0
2022-04-11 15:55:00,99.67,99.83,99.62,99.71,200877.0,95.9793,96.1334,95.9312,96.0179,200877.0
2022-04-12 09:30:00,100.37,101.22,100.26,100.93,95623.0,96.6534,97.4719,96.5475,97.1927,95623.0
2022-04-12 09:35:00,101.06,101.78,100.82,101.5,47683.0,97.3179,98.0112,97.0868,97.7416,47683.0
2022-04-12 09:40:00,101.61,101.76,101.31,101.38,27199.0,97.8475,97.9919,97.5586,97.626,27199.0
2022-04-12 09:45:00,101.44,101.78,101.24,101.69,19539.0,97.6838,98.0112,97.4912,97.9245,19539.0
2022-04-12 09:50:00,101.65,101.96,101.6,101.78,46724.0,97.886,98.1845,97.8379,98.0112,46724.0
2022-04-12 09:55:00,101.82,102.3,101.78,102.05,31338.0,98.0497,98.5119,98.0112,98.2712,31338.0
2022-04-12 10:00:00,102.08,102.43,101.66,102.41,32568.0,98.3001,98.6371,97.8956,98.6179,32568.0
2022-04-12 10:05:00,102.49,102.82,102.3,102.47,43049.0,98.6949,99.0127,98.5119,98.6757,43049.0
2022-04-12 10:10:00,102.47,102.55,102.16,102.25,34832.0,98.6757,98.7527,98.3771,98.4638,34832.0
2022-04-12 10:15:00,102.25,102.33,102.0,102.0,22201.0,98.4638,98.5408,98.2231,98.2231,22201.0
2022-04-12 10:20:00,101.98,102.4,101.98,102.37,13309.0,98.2038,98.6082,98.2038,98.5794,13309.0
2022-04-12 10:25:00,102.43,102.48,102.06,102.11,17448.0,98.6371,98.6853,98.2808,98.329,17448.0
2022-04-12 10:30:00,102.14,102.31,102.0,102.26,16267.0,98.3579,98.5216,98.2231,98.4734,16267.0
2022-04-12 10:35:00,102.27,102.43,102.06,102.36,18857.0,98.4831,98.6371,98.2808,98.5697,18857.0
2022-04-12 10:40:00,102.38,102.39,102.19,102.31,20324.0,98.589,98.5986,98.406,98.5216,20324.0
2022-04-12 10:45:00,102.29,102.44,102.15,102.41,45009.0,98.5023,98.6468,98.3675,98.6179,45009.0
2022-04-12 10:50:00,102.4,102.62,102.32,102.57,16831.0,98.6082,98.8201,98.5312,98.7719,16831.0
2022-04-12 10:55:00,102.55,102.82,102.48,102.77,14550.0,98.7527,99.0127,98.6853,98.9645,14550.0
2022-04-12 11:00:00,102.74,102.82,102.67,102.74,15519.0,98.9357,99.0127,98.8682,98.9357,15519.0
2022-04-12 11:05:00,102.76,102.8,102.56,102.57,18988.0,98.9549,98.9934,98.7623,98.7719,18988.0
2022-04-12 11:10:00,102.59,102.83,102.54,102.83,11427.0,98.7912,99.0223,98.7431,99.0223,11427.0
2022-04-12 11:15:00,102.83,102.94,102.73,102.9,24791.0,99.0223,99.1282,98.926,99.0897,24791.0
2022-04-12 11:20:00,102.9,103.09,102.87,103.08,12921.0,99.0897,99.2727,99.0608,99.2631,12921.0
2022-04-12 11:25:00,103.1,103.31,103.02,103.07,23958.0,99.2823,99.4845,99.2053,99.2534,23958.0
2022-04-12 11:30:00,103.07,103.52,103.07,103.37,37624.0,99.2534,99.6868,99.2534,99.5423,37624.0
2022-04-12 11:35:00,103.39,103.45,103.06,103.13,20249.0,99.5616,99.6194,99.2438,99.3112,20249.0
2022-04-12 11:40:00,103.14,103.27,102.96,102.96,13021.0,99.3208,99.446,99.1475,99.1475,13021.0
2022-04-12 11:45:00,102.97,103.19,102.95,103.08,35556.0,99.1571,99.369,99.1379,99.2631,35556.0
2022-04-12 11:50:00,103.08,103.39,103.05,103.37,6554.0,99.2631,99.5616,99.2342,99.5423,6554.0
2022-04-12 11:55:00,103.38,103.45,103.15,103.18,19635.0,99.552,99.6194,99.3305,99.3594,19635.0
2022-04-12 12:00:00,103.17,103.17,103.05,103.15,8551.0,99.3497,99.3497,99.2342,99.3305,8551.0
2022-04-12 12:05:00,103.15,103.16,102.81,102.9,9099.0,99.3305,99.3401,99.0031,99.0897,9099.0
2022-04-12 12:10:00,102.9,102.92,102.64,102.82,19119.0,99.0897,99.109,98.8394,99.0127,19119.0
2022-04-12 12:15:00,102.83,103.18,102.83,103.12,32527.0,99.0223,99.3594,99.0223,99.3016,32527.0
2022-04-12 12:20:00,103.1,103.28,103.05,103.09,55704.0,99.2823,99.4557,99.2342,99.2727,55704.0
2022-04-12 12:25:00,103.07,103.11,102.82,102.85,65786.0,99.2534,99.292,99.0127,99.0416,65786.0
2022-04-12 12:30:00,102.87,103.02,102.84,102.92,48579.0,99.0608,99.2053,99.032,99.109,48579.0
2022-04-12 12:35:00,102.92,103.21,102.91,103.0,36594.0,99.109,99.3883,99.0994,99.186,36594.0
2022-04-12 12:40:00,103.01,103.01,102.79,102.9,14130.0,99.1957,99.1957,98.9838,99.0897,14130.0
2022-04-12 12:45:00,102.89,103.01,102.69,102.97,24356.0,99.0801,99.1957,98.8875,99.1571,24356.0
2022-04-12 12:50:00,102.96,103.13,102.93,102.99,14349.0,99.1475,99.3112,99.1186,99.1764,14349.0
2022-04-12 12:55:00,102.99,103.04,102.78,102.79,15487.0,99.1764,99.2245,98.9742,98.9838,15487.0
2022-04-12 13:00:00,102.8,102.93,102.58,102.73,40116.0,98.9934,99.1186,98.7816,98.926,40116.0
2022-04-12 13:05:00,102.76,102.76,102.63,102.69,17708.0,98.9549,98.9549,98.8297,98.8875,17708.0
2022-04-12 13:10:00,102.7,102.83,102.62,102.65,21923.0,98.8971,99.0223,98.8201,98.849,21923.0
2022-04-12 13:15:00,102.66,102.73,102.34,102.41,24216.0,98.8586,98.926,98.5505,98.6179,24216.0
2022-04-12 13:20:00,102.39,102.68,102.37,102.67,15558.0,98.5986,98.8779,98.5794,98.8682,15558.0
2022-04-12 13:25:00,102.65,102.77,102.51,102.55,11969.0,98.849,98.9645,98.7142,98.7527,11969.0
2022-04-12 13:30:00,102.56,102.68,102.5,102.62,13517.0,98.7623,98.8779,98.7045,98.8201,13517.0
2022-04-12 13:35:00,102.62,102.81,102.62,102.68,32965.0,98.8201,99.0031,98.8201,98.8779,32965.0
2022-04-12 13:40:00,102.67,102.67,102.46,102.5,48037.0,98.8682,98.8682,98.666,98.7045,48037.0
2022-04-12 13:45:00,102.5,102.5,101.7,101.98,51659.0,98.7045,98.7045,97.9342,98.2038,51659.0
2022-04-12 13:50:00,101.98,102.15,101.98,102.14,22480.0,98.2038,98.3675,98.2038,98.3579,22480.0
2022-04-12 13:55:00,102.12,102.12,102.04,102.09,21726.0,98.3386,98.3386,98.2616,98.3097,21726.0
2022-04-12 14:00:00,102.08,102.26,102.05,102.24,19472.0,98.3001,98.4734,98.2712,98.4542,19472.0
2022-04-12 14:05:00,102.25,102.42,102.15,102.18,28330.0,98.4638,98.6275,98.3675,98.3964,28330.0
2022-04-12 14:10:00,102.2,102.25,102.06,102.13,33119.0,98.4157,98.4638,98.2808,98.3482,33119.0
2022-04-12 14:15:00,102.13,102.2,102.09,102.16,47763.0,98.3482,98.4157,98.3097,98.3771,47763.0
2022-04-12 14:20:00,102.15,102.2,101.75,101.76,55829.0,98.3675,98.4157,97.9823,97.9919,55829.0
2022-04-12 14:25:00,101.78,102.12,101.78,102.1,24992.0,98.0112,98.3386,98.0112,98.3194,24992.0
2022-04-12 14:30:00,102.12,102.16,101.98,102.03,17429.0,98.3386,98.3771,98.2038,98.2519,17429.0
2022-04-12 14:35:00,102.0,102.18,101.95,102.08,19977.0,98.2231,98.3964,98.1749,98.3001,19977.0
2022-04-12 14:40:00,102.08,102.25,102.08,102.13,17929.0,98.3001,98.4638,98.3001,98.3482,17929.0
2022-04-12 14:45:00,102.14,102.37,102.1,102.17,13280.0,98.3579,98.5794,98.3194,98.3868,13280.0
2022-04-12 14:50:00,102.16,102.19,102.06,102.17,39458.0,98.3771,98.406,98.2808,98.3868,39458.0
2022-04-12 14:55:00,102.18,102.25,102.13,102.14,12469.0,98.3964,98.4638,98.3482,98.3579,12469.0
2022-04-12 15:00:00,102.14,102.24,102.05,102.07,21864.0,98.3579,98.4542,98.2712,98.2905,21864.0
2022-04-12 15:05:00,102.08,102.09,101.81,101.86,32589.0,98.3001,98.3097,98.0401,98.0882,32589.0
2022-04-12 15:10:00,101.86,101.9,101.66,101.75,56756.0,98.0882,98.1268,97.8956,97.9823,56756.0
2022-04-12 15:15:00,101.75,102.03,101.72,102.03,50627.0,97.9823,98.2519,97.9534,98.2519,50627.0
2022-04-12 15:20:00,102.04,102.24,102.03,102.18,40579.0,98.2616,98.4542,98.2519,98.3964,40579.0
2022-04-12 15:25:00,102.17,102.23,102.04,102.22,54050.0,98.3868,98.4445,98.2616,98.4349,54050.0
2022-04-12 15:30:00,102.19,102.3,102.16,102.22,40217.0,98.406,98.5119,98.3771,98.4349,40217.0
2022-04-12 15:35:00,102.22,102.35,102.13,102.34,53700.0,98.4349,98.5601,98.3482,98.5505,53700.0
2022-04-12 15:40:00,102.31,102.34,102.1,102.14,25955.0,98.5216,98.5505,98.3194,98.3579,25955.0
2022-04-12 15:45:00,102.12,102.29,102.07,102.22,38286.0,98.3386,98.5023,98.2905,98.4349,38286.0
2022-04-12 15:50:00,102.22,102.32,102.07,102.18,88502.0,98.4349,98.5312,98.2905,98.3964,88502.0
2022-04-12 15:55:00,102.17,102.42,102.11,102.19,318760.0,98.3868,98.6275,98.329,98.406,318760.0
2022-04-13 09:30:00,102.53,103.14,102.46,103.0,48059.0,98.7334,99.3208,98.666,99.186,48059.0
2022-04-13 09:35:00,103.1,103.25,102.84,102.94,12366.0,99.2823,99.4268,99.032,99.1282,12366.0
2022-04-13 09:40:00,102.94,103.0,102.52,102.87,13114.0,99.1282,99.186,98.7238,99.0608,13114.0
2022-04-13 09:45:00,102.87,103.21,102.71,103.21,8575.0,99.0608,99.3883,98.9068,99.3883,8575.0
2022-04-13 09:50:00,103.3,103.33,102.75,102.87,12264.0,99.4749,99.5038,98.9453,99.0608,12264.0
2022-04-13 09:55:00,102.87,103.19,102.8,103.06,15911.0,99.0608,99.369,98.9934,99.2438,15911.0
2022-04-13 10:00:00,103.01,103.01,102.61,102.87,21788.0,99.1957,99.1957,98.8105,99.0608,21788.0
2022-04-13 10:05:00,102.93,103.17,102.78,102.78,7079.0,99.1186,99.3497,98.9742,98.9742,7079.0
2022-04-13 10:10:00,102.76,102.98,102.69,102.8,11525.0,98.9549,99.1668,98.8875,98.9934,11525.0
2022-04-13 10:15:00,102.81,103.21,102.81,103.08,10365.0,99.0031,99.3883,99.0031,99.2631,10365.0
2022-04-13 10:20:00,103.05,103.26,102.99,103.03,9899.0,99.2342,99.4364,99.1764,99.2149,9899.0
2022-04-13 10:25:00,103.02,103.09,102.77,102.81,10826.0,99.2053,99.2727,98.9645,99.0031,10826.0
2022-04-13 10:30:00,102.81,103.03,102.71,102.94,11140.0,99.0031,99.2149,98.9068,99.1282,11140.0
2022-04-13 10:35:00,102.97,103.01,102.81,102.84,11078.0,99.1571,99.1957,99.0031,99.032,11078.0
2022-04-13 10:40:00,102.83,102.95,102.67,102.87,10065.0,99.0223,99.1379,98.8682,99.0608,10065.0
2022-04-13 10:45:00,102.92,102.95,102.7,102.75,13024.0,99.109,99.1379,98.8971,98.9453,13024.0
2022-04-13 10:50:00,102.73,103.0,102.69,102.91,9266.0,98.926,99.186,98.8875,99.0994,9266.0
2022-04-13 10:55:00,102.9,103.05,102.86,102.93,11800.0,99.0897,99.2342,99.0512,99.1186,11800.0
2022-04-13 11:00:00,102.94,103.55,102.9,103.41,14903.0,99.1282,99.7157,99.0897,99.5808,14903.0
2022-04-13 11:05:00,103.45,103.47,103.21,103.32,8426.0,99.6194,99.6386,99.3883,99.4942,8426.0
2022-04-13 11:10:00,103.34,103.61,103.3,103.52,11187.0,99.5134,99.7734,99.4749,99.6868,11187.0
2022-04-13 11:15:00,103.5,103.91,103.47,103.87,29392.0,99.6675,100.0623,99.6386,100.0238,29392.0
2022-04-13 11:20:00,103.91,104.06,103.74,104.06,24418.0,100.0623,100.2068,99.8986,100.2068,24418.0
2022-04-13 11:25:00,104.05,104.05,103.79,103.84,15452.0,100.1971,100.1971,99.9468,99.9949,15452.0
2022-04-13 11:30:00,103.88,104.02,103.62,103.72,12141.0,100.0334,100.1683,99.7831,99.8794,12141.0
2022-04-13 11:35:00,103.74,103.74,103.3,103.49,11780.0,99.8986,99.8986,99.4749,99.6579,11780.0
2022-04-13 11:40:00,103.48,103.48,103.3,103.3,4948.0,99.6483,99.6483,99.4749,99.4749,4948.0
2022-04-13 11:45:00,103.29,103.31,103.12,103.22,6864.0,99.4653,99.4845,99.3016,99.3979,6864.0
2022-04-13 11:50:00,103.23,103.29,103.17,103.23,9232.0,99.4075,99.4653,99.3497,99.4075,9232.0
2022-04-13 11:55:00,103.22,103.28,102.97,103.01,6317.0,99.3979,99.4557,99.1571,99.1957,6317.0
2022-04-13 12:00:00,103.02,103.16,102.96,103.05,9444.0,99.2053,99.3401,99.1475,99.2342,9444.0
2022-04-13 12:05:00,102.98,103.01,102.78,102.83,10110.0,99.1668,99.1957,98.9742,99.0223,10110.0
2022-04-13 12:10:00,102.77,102.95,102.72,102.95,8005.0,98.9645,99.1379,98.9164,99.1379,8005.0
2022-04-13 12:15:00,102.95,103.08,102.84,102.85,9682.0,99.1379,99.2631,99.032,99.0416,9682.0
2022-04-13 12:20:00,102.83,103.02,102.8,102.98,6855.0,99.0223,99.2053,98.9934,99.1668,6855.0
2022-04-13 12:25:00,103.0,103.0,102.86,102.92,10327.0,99.186,99.186,99.0512,99.109,10327.0
2022-04-13 12:30:00,102.92,103.19,102.92,103.19,8330.0,99.109,99.369,99.109,99.369,8330.0
2022-04-13 12:35:00,103.2,103.24,103.17,103.24,7648.0,99.3786,99.4171,99.3497,99.4171,7648.0
2022-04-13 12:40:00,103.23,103.34,103.17,103.34,6698.0,99.4075,99.5134,99.3497,99.5134,6698.0
2022-04-13 12:45:00,103.32,103.35,103.18,103.24,6119.0,99.4942,99.5231,99.3594,99.4171,6119.0
2022-04-13 12:50:00,103.18,103.23,103.14,103.15,5915.0,99.3594,99.4075,99.3208,99.3305,5915.0
2022-04-13 12:55:00,103.17,103.2,103.08,103.1,9956.0,99.3497,99.3786,99.2631,99.2823,9956.0
2022-04-13 13:00:00,103.11,103.25,103.11,103.19,8661.0,99.292,99.4268,99.292,99.369,8661.0
2022-04-13 13:05:00,103.17,103.23,103.1,103.17,6903.0,99.3497,99.4075,99.2823,99.3497,6903.0
2022-04-13 13:10:00,103.19,103.29,103.16,103.26,7998.0,99.369,99.4653,99.3401,99.4364,7998.0
2022-04-13 13:15:00,103.22,103.27,103.15,103.26,7430.0,99.3979,99.446,99.3305,99.4364,7430.0
2022-04-13 13:20:00,103.28,103.36,103.2,103.2,7449.0,99.4557,99.5327,99.3786,99.3786,7449.0
2022-04-13 13:25:00,103.2,103.24,103.08,103.21,10663.0,99.3786,99.4171,99.2631,99.3883,10663.0
2022-04-13 13:30:00,103.19,103.24,103.14,103.19,8071.0,99.369,99.4171,99.3208,99.369,8071.0
2022-04-13 13:35:00,103.22,103.28,103.12,103.15,7285.0,99.3979,99.4557,99.3016,99.3305,7285.0
2022-04-13 13:40:00,103.15,103.16,103.05,103.14,9314.0,99.3305,99.3401,99.2342,99.3208,9314.0
2022-04-13 13:45:00,103.12,103.2,103.12,103.18,5601.0,99.3016,99.3786,99.3016,99.3594,5601.0
2022-04-13 13:50:00,103.18,103.18,103.08,103.11,13511.0,99.3594,99.3594,99.2631,99.292,13511.0
2022-04-13 13:55:00,103.1,103.32,103.1,103.32,9209.0,99.2823,99.4942,99.2823,99.4942,9209.0
2022-04-13 14:00:00,103.28,103.28,103.14,103.17,7100.0,99.4557,99.4557,99.3208,99.3497,7100.0
2022-04-13 14:05:00,103.15,103.26,103.14,103.18,9510.0,99.3305,99.4364,99.3208,99.3594,9510.0
2022-04-13 14:10:00,103.16,103.16,102.83,102.87,7715.0,99.3401,99.3401,99.0223,99.0608,7715.0
2022-04-13 14:15:00,102.87,102.97,102.83,102.85,7211.0,99.0608,99.1571,99.0223,99.0416,7211.0
2022-04-13 14:20:00,102.87,102.96,102.84,102.89,11929.0,99.0608,99.1475,99.032,99.0801,11929.0
2022-04-13 14:25:00,102.89,102.91,102.66,102.72,19433.0,99.0801,99.0994,98.8586,98.9164,19433.0
2022-04-13 14:30:00,102.71,102.8,102.68,102.73,7752.0,98.9068,98.9934,98.8779,98.926,7752.0
2022-04-13 14:35:00,102.74,102.75,102.49,102.53,9729.0,98.9357,98.9453,98.6949,98.7334,9729.0
2022-04-13 14:40:00,102.53,102.69,102.53,102.69,13582.0,98.7334,98.8875,98.7334,98.8875,13582.0
2022-04-13 14:45:00,102.69,102.75,102.56,102.65,38295.0,98.8875,98.9453,98.7623,98.849,38295.0
2022-04-13 14:50:00,102.66,102.83,102.66,102.81,6090.0,98.8586,99.0223,98.8586,99.0031,6090.0
2022-04-13 14:55:00,102.78,102.88,102.68,102.81,7298.0,98.9742,99.0705,98.8779,99.0031,7298.0
2022-04-13 15:00:00,102.84,102.91,102.8,102.91,7100.0,99.032,99.0994,98.9934,99.0994,7100.0
2022-04-13 15:05:00,102.9,102.95,102.87,102.93,8629.0,99.0897,99.1379,99.0608,99.1186,8629.0
2022-04-13 15:10:00,102.91,102.95,102.78,102.79,7397.0,99.0994,99.1379,98.9742,98.9838,7397.0
2022-04-13 15:15:00,102.81,102.89,102.8,102.86,13609.0,99.0031,99.0801,98.9934,99.0512,13609.0
2022-04-13 15:20:00,102.84,102.95,102.8,102.95,25963.0,99.032,99.1379,98.9934,99.1379,25963.0
2022-04-13 15:25:00,102.95,102.96,102.85,102.96,12120.0,99.1379,99.1475,99.0416,99.1475,12120.0
2022-04-13 15:30:00,102.95,103.15,102.91,103.08,19989.0,99.1379,99.3305,99.0994,99.2631,19989.0
2022-04-13 15:35:00,103.11,103.18,103.04,103.11,19290.0,99.292,99.3594,99.2245,99.292,19290.0
2022-04-13 15:40:00,103.09,103.11,103.0,103.04,23828.0,99.2727,99.292,99.186,99.2245,23828.0
2022-04-13 15:45:00,103.06,103.12,102.89,102.93,41779.0,99.2438,99.3016,99.0801,99.1186,41779.0
2022-04-13 15:50:00,102.93,103.05,102.87,102.95,63741.0,99.1186,99.2342,99.0608,99.1379,63741.0
2022-04-13 15:55:00,102.95,103.04,102.82,102.92,158832.0,99.1379,99.2245,99.0127,99.109,158832.0
2022-04-14 09:30:00,102.7,104.69,102.7,103.94,130846.0,98.8971,100.8134,98.8971,100.0912,130846.0
2022-04-14 09:35:00,104.03,104.27,103.15,103.15,26451.0,100.1779,100.409,99.3305,99.3305,26451.0
2022-04-14 09:40:00,103.23,103.73,103.1,103.53,26175.0,99.4075,99.889,99.2823,99.6964,26175.0
2022-04-14 09:45:00,103.5,103.69,103.23,103.51,22569.0,99.6675,99.8505,99.4075,99.6771,22569.0
2022-04-14 09:50:00,103.51,103.51,103.25,103.46,19297.0,99.6771,99.6771,99.4268,99.629,19297.0
2022-04-14 09:55:00,103.45,103.81,103.43,103.81,16952.0,99.6194,99.966,99.6001,99.966,16952.0
2022-04-14 10:00:00,103.81,104.28,103.53,104.28,23331.0,99.966,100.4186,99.6964,100.4186,23331.0
2022-04-14 10:05:00,104.28,104.28,103.55,103.65,17488.0,100.4186,100.4186,99.7157,99.812,17488.0
2022-04-14 10:10:00,103.77,104.22,103.61,104.14,11129.0,99.9275,100.3609,99.7734,100.2838,11129.0
2022-04-14 10:15:00,104.11,104.4,103.94,104.2,8201.0,100.2549,100.5342,100.0912,100.3416,8201.0
2022-04-14 10:20:00,104.15,104.28,104.0,104.03,6524.0,100.2934,100.4186,100.149,100.1779,6524.0
2022-04-14 10:25:00,104.01,104.24,103.9,104.13,10692.0,100.1586,100.3801,100.0527,100.2742,10692.0
2022-04-14 10:30:00,104.15,104.33,104.01,104.01,6728.0,100.2934,100.4668,100.1586,100.1586,6728.0
2022-04-14 10:35:00,103.99,104.26,103.95,104.14,8501.0,100.1394,100.3994,100.1008,100.2838,8501.0
2022-04-14 10:40:00,104.17,104.23,104.0,104.1,5627.0,100.3127,100.3705,100.149,100.2453,5627.0
2022-04-14 10:45:00,104.1,104.19,103.88,103.88,8393.0,100.2453,100.332,100.0334,100.0334,8393.0
2022-04-14 10:50:00,103.87,103.89,103.67,103.7,7970.0,100.0238,100.0431,99.8312,99.8601,7970.0
2022-04-14 10:55:00,103.77,104.06,103.77,103.9,15109.0,99.9275,100.2068,99.9275,100.0527,15109.0
2022-04-14 11:00:00,103.85,103.91,103.64,103.68,10056.0,100.0046,100.0623,99.8023,99.8408,10056.0
2022-04-14 11:05:00,103.61,103.87,103.55,103.8,8381.0,99.7734,100.0238,99.7157,99.9564,8381.0
2022-04-14 11:10:00,103.73,103.83,103.62,103.68,9073.0,99.889,99.9853,99.7831,99.8408,9073.0
2022-04-14 11:15:00,103.74,103.76,103.55,103.64,19272.0,99.8986,99.9179,99.7157,99.8023,19272.0
2022-04-14 11:20:00,103.76,103.91,103.74,103.88,12877.0,99.9179,100.0623,99.8986,100.0334,12877.0
2022-04-14 11:25:00,103.88,103.91,103.77,103.81,4947.0,100.0334,100.0623,99.9275,99.966,4947.0
2022-04-14 11:30:00,103.8,103.87,103.63,103.64,9429.0,99.9564,100.0238,99.7927,99.8023,9429.0
2022-04-14 11:35:00,103.58,103.67,103.46,103.48,4255.0,99.7446,99.8312,99.629,99.6483,4255.0
2022-04-14 11:40:00,103.5,103.59,103.45,103.57,19582.0,99.6675,99.7542,99.6194,99.7349,19582.0
2022-04-14 11:45:00,103.68,103.83,103.66,103.78,2425.0,99.8408,99.9853,99.8216,99.9371,2425.0
2022-04-14 11:50:00,103.84,103.84,103.53,103.61,5835.0,99.9949,99.9949,99.6964,99.7734,5835.0
2022-04-14 11:55:00,103.49,103.6,103.42,103.57,9221.0,99.6579,99.7638,99.5905,99.7349,9221.0
2022-04-14 12:00:00,103.53,103.53,103.36,103.38,6107.0,99.6964,99.6964,99.5327,99.552,6107.0
2022-04-14 12:05:00,103.33,103.55,103.33,103.48,5802.0,99.5038,99.7157,99.5038,99.6483,5802.0
2022-04-14 12:10:00,103.44,103.56,103.41,103.46,8756.0,99.6097,99.7253,99.5808,99.629,8756.0
2022-04-14 12:15:00,103.48,103.58,103.45,103.54,10110.0,99.6483,99.7446,99.6194,99.706,10110.0
2022-04-14 12:20:00,103.54,103.62,103.54,103.57,5138.0,99.706,99.7831,99.706,99.7349,5138.0
2022-04-14 12:25:00,103.56,103.64,103.45,103.47,7880.0,99.7253,99.8023,99.6194,99.6386,7880.0
2022-04-14 12:30:00,103.45,103.54,103.45,103.45,5655.0,99.6194,99.706,99.6194,99.6194,5655.0
2022-04-14 12:35:00,103.46,103.46,103.32,103.32,3363.0,99.629,99.629,99.4942,99.4942,3363.0
2022-04-14 12:40:00,103.22,103.28,103.14,103.14,6323.0,99.3979,99.4557,99.3208,99.3208,6323.0
2022-04-14 12:45:00,103.15,103.15,103.01,103.02,4753.0,99.3305,99.3305,99.1957,99.2053,4753.0
2022-04-14 12:50:00,102.99,102.99,102.83,102.85,8857.0,99.1764,99.1764,99.0223,99.0416,8857.0
2022-04-14 12:55:00,102.85,103.16,102.84,103.16,7610.0,99.0416,99.3401,99.032,99.3401,7610.0
2022-04-14 13:00:00,103.1,103.11,102.95,103.1,10296.0,99.2823,99.292,99.1379,99.2823,10296.0
2022-04-14 13:05:00,103.1,103.18,102.95,103.13,20182.0,99.2823,99.3594,99.1379,99.3112,20182.0
2022-04-14 13:10:00,103.15,103.28,103.0,103.0,21130.0,99.3305,99.4557,99.186,99.186,21130.0
2022-04-14 13:15:00,102.99,103.03,102.82,102.82,16040.0,99.1764,99.2149,99.0127,99.0127,16040.0
2022-04-14 13:20:00,102.84,103.05,102.83,103.02,17154.0,99.032,99.2342,99.0223,99.2053,17154.0
2022-04-14 13:25:00,103.06,103.15,103.0,103.11,8751.0,99.2438,99.3305,99.186,99.292,8751.0
2022-04-14 13:30:00,103.19,103.24,103.1,103.23,9831.0,99.369,99.4171,99.2823,99.4075,9831.0
2022-04-14 13:35:00,103.24,103.28,103.16,103.2,14108.0,99.4171,99.4557,99.3401,99.3786,14108.0
2022-04-14 13:40:00,103.22,103.39,103.2,103.33,6153.0,99.3979,99.5616,99.3786,99.5038,6153.0
2022-04-14 13:45:00,103.3,103.53,103.3,103.52,12125.0,99.4749,99.6964,99.4749,99.6868,12125.0
2022-04-14 13:50:00,103.52,103.55,103.29,103.3,15956.0,99.6868,99.7157,99.4653,99.4749,15956.0
2022-04-14 13:55:00,103.31,103.56,103.27,103.53,13830.0,99.4845,99.7253,99.446,99.6964,13830.0
2022-04-14 14:00:00,103.5,103.55,103.41,103.41,5719.0,99.6675,99.7157,99.5808,99.5808,5719.0
2022-04-14 14:05:00,103.44,103.5,103.35,103.45,9254.0,99.6097,99.6675,99.5231,99.6194,9254.0
2022-04-14 14:10:00,103.47,103.67,103.47,103.67,5942.0,99.6386,99.8312,99.6386,99.8312,5942.0
2022-04-14 14:15:00,103.68,103.75,103.55,103.58,6470.0,99.8408,99.9083,99.7157,99.7446,6470.0
2022-04-14 14:20:00,103.54,103.61,103.48,103.48,12272.0,99.706,99.7734,99.6483,99.6483,12272.0
2022-04-14 14:25:00,103.49,103.59,103.41,103.53,5278.0,99.6579,99.7542,99.5808,99.6964,5278.0
2022-04-14 14:30:00,103.53,103.58,103.35,103.39,7989.0,99.6964,99.7446,99.5231,99.5616,7989.0
2022-04-14 14:35:00,103.38,103.46,103.35,103.39,8887.0,99.552,99.629,99.5231,99.5616,8887.0
2022-04-14 14:40:00,103.4,103.48,103.4,103.48,5107.0,99.5712,99.6483,99.5712,99.6483,5107.0
2022-04-14 14:45:00,103.49,103.55,103.43,103.47,8762.0,99.6579,99.7157,99.6001,99.6386,8762.0
2022-04-14 14:50:00,103.47,103.47,103.26,103.35,24920.0,99.6386,99.6386,99.4364,99.5231,24920.0
2022-04-14 14:55:00,103.28,103.3,103.22,103.28,5739.0,99.4557,99.4749,99.3979,99.4557,5739.0
2022-04-14 15:00:00,103.28,103.39,103.26,103.33,13251.0,99.4557,99.5616,99.4364,99.5038,13251.0
2022-04-14 15:05:00,103.35,103.36,103.21,103.21,17452.0,99.5231,99.5327,99.3883,99.3883,17452.0
2022-04-14 15:10:00,103.23,103.24,103.15,103.22,11528.0,99.4075,99.4171,99.3305,99.3979,11528.0
2022-04-14 15:15:00,103.23,103.41,103.22,103.37,18190.0,99.4075,99.5808,99.3979,99.5423,18190.0
2022-04-14 15:20:00,103.38,103.42,103.3,103.34,13173.0,99.552,99.5905,99.4749,99.5134,13173.0
2022-04-14 15:25:00,103.34,103.34,103.14,103.18,14201.0,99.5134,99.5134,99.3208,99.3594,14201.0
2022-04-14 15:30:00,103.19,103.31,103.17,103.2,24254.0,99.369,99.4845,99.3497,99.3786,24254.0
2022-04-14 15:35:00,103.19,103.3,103.19,103.23,22887.0,99.369,99.4749,99.369,99.4075,22887.0
2022-04-14 15:40:00,103.25,103.35,103.22,103.35,25140.0,99.4268,99.5231,99.3979,99.5231,25140.0
2022-04-14 15:45:00,103.34,103.39,103.2,103.23,34778.0,99.5134,99.5616,99.3786,99.4075,34778.0
2022-04-14 15:50:00,103.22,103.22,102.97,103.05,60607.0,99.3979,99.3979,99.1571,99.2342,60607.0
2022-04-14 15:55:00,103.04,103.16,102.99,103.08,135008.0,99.2245,99.3401,99.1764,99.2631,135008.0
2022-04-18 09:30:00,102.41,103.56,102.3,103.37,43022.0,98.6179,99.7253,98.5119,99.5423,43022.0
2022-04-18 09:35:00,103.24,103.94,103.22,103.47,16226.0,99.4171,100.0912,99.3979,99.6386,16226.0
2022-04-18 09:40:00,103.33,103.46,103.01,103.25,17273.0,99.5038,99.629,99.1957,99.4268,17273.0
2022-04-18 09:45:00,103.23,103.86,103.22,103.63,21310.0,99.4075,100.0142,99.3979,99.7927,21310.0
2022-04-18 09:50:00,103.58,103.62,103.3,103.38,13489.0,99.7446,99.7831,99.4749,99.552,13489.0
2022-04-18 09:55:00,103.33,103.62,103.16,103.54,38366.0,99.5038,99.7831,99.3401,99.706,38366.0
2022-04-18 10:00:00,103.56,103.74,103.38,103.47,37354.0,99.7253,99.8986,99.552,99.6386,37354.0
2022-04-18 10:05:00,103.49,103.51,103.09,103.18,24201.0,99.6579,99.6771,99.2727,99.3594,24201.0
2022-04-18 10:10:00,103.19,103.69,103.17,103.69,10933.0,99.369,99.8505,99.3497,99.8505,10933.0
2022-04-18 10:15:00,103.69,103.86,103.52,103.64,7289.0,99.8505,100.0142,99.6868,99.8023,7289.0
2022-04-18 10:20:00,103.66,103.84,103.62,103.81,6741.0,99.8216,99.9949,99.7831,99.966,6741.0
2022-04-18 10:25:00,103.83,103.84,103.49,103.64,10659.0,99.9853,99.9949,99.6579,99.8023,10659.0
2022-04-18 10:30:00,103.67,103.82,103.57,103.58,11355.0,99.8312,99.9757,99.7349,99.7446,11355.0
2022-04-18 10:35:00,103.58,103.76,103.43,103.76,10109.0,99.7446,99.9179,99.6001,99.9179,10109.0
2022-04-18 10:40:00,103.84,103.98,103.73,103.98,10952.0,99.9949,100.1297,99.889,100.1297,10952.0
2022-04-18 10:45:00,104.0,104.13,103.93,104.09,11642.0,100.149,100.2742,100.0816,100.2357,11642.0
2022-04-18 10:50:00,104.07,104.17,103.87,103.96,26378.0,100.2164,100.3127,100.0238,100.1105,26378.0
2022-04-18 10:55:00,103.98,104.11,103.94,104.02,12365.0,100.1297,100.2549,100.0912,100.1683,12365.0
2022-04-18 11:00:00,104.06,104.28,103.99,104.28,10306.0,100.2068,100.4186,100.1394,100.4186,10306.0
2022-04-18 11:05:00,104.29,104.37,104.2,104.27,19886.0,100.4283,100.5053,100.3416,100.409,19886.0
2022-04-18 11:10:00,104.26,104.42,104.26,104.3,20708.0,100.3994,100.5534,100.3994,100.4379,20708.0
2022-04-18 11:15:00,104.27,104.36,104.08,104.21,17578.0,100.409,100.4957,100.226,100.3512,17578.0
2022-04-18 11:20:00,104.21,104.21,103.83,103.83,11059.0,100.3512,100.3512,99.9853,99.9853,11059.0
2022-04-18 11:25:00,103.79,103.88,103.61,103.68,16236.0,99.9468,100.0334,99.7734,99.8408,16236.0
2022-04-18 11:30:00,103.69,103.75,103.56,103.75,15836.0,99.8505,99.9083,99.7253,99.9083,15836.0
2022-04-18 11:35:00,103.78,103.84,103.68,103.7,54073.0,99.9371,99.9949,99.8408,99.8601,54073.0
2022-04-18 11:40:00,103.71,103.84,103.52,103.59,54052.0,99.8697,99.9949,99.6868,99.7542,54052.0
2022-04-18 11:45:00,103.6,103.64,103.48,103.6,12806.0,99.7638,99.8023,99.6483,99.7638,12806.0
2022-04-18 11:50:00,103.58,103.82,103.56,103.79,46947.0,99.7446,99.9757,99.7253,99.9468,46947.0
2022-04-18 11:55:00,103.77,103.85,103.68,103.79,9405.0,99.9275,100.0046,99.8408,99.9468,9405.0
2022-04-18 12:00:00,103.81,103.88,103.66,103.68,62776.0,99.966,100.0334,99.8216,99.8408,62776.0
2022-04-18 12:05:00,103.69,103.73,103.5,103.66,13805.0,99.8505,99.889,99.6675,99.8216,13805.0
2022-04-18 12:10:00,103.67,103.74,103.45,103.68,40488.0,99.8312,99.8986,99.6194,99.8408,40488.0
2022-04-18 12:15:00,103.69,103.83,103.6,103.79,42107.0,99.8505,99.9853,99.7638,99.9468,42107.0
2022-04-18 12:20:00,103.81,103.86,103.77,103.81,13152.0,99.966,100.0142,99.9275,99.966,13152.0
2022-04-18 12:25:00,103.8,103.85,103.65,103.77,16472.0,99.9564,100.0046,99.812,99.9275,16472.0
2022-04-18 12:30:00,103.77,103.87,103.66,103.75,11785.0,99.9275,100.0238,99.8216,99.9083,11785.0
2022-04-18 12:35:00,103.76,103.98,103.74,103.96,50837.0,99.9179,100.1297,99.8986,100.1105,50837.0
2022-04-18 12:40:00,103.97,104.2,103.96,104.2,29529.0,100.1201,100.3416,100.1105,100.3416,29529.0
2022-04-18 12:45:00,104.23,104.24,104.02,104.04,16275.0,100.3705,100.3801,100.1683,100.1875,16275.0
2022-04-18 12:50:00,104.04,104.22,103.96,104.18,14301.0,100.1875,100.3609,100.1105,100.3223,14301.0
2022-04-18 12:55:00,104.18,104.52,104.18,104.49,63492.0,100.3223,100.6497,100.3223,100.6209,63492.0
2022-04-18 13:00:00,104.5,104.53,104.25,104.25,51265.0,100.6305,100.6594,100.3897,100.3897,51265.0
2022-04-18 13:05:00,104.24,104.54,104.23,104.54,7651.0,100.3801,100.669,100.3705,100.669,7651.0
2022-04-18 13:10:00,104.55,104.62,104.45,104.56,13582.0,100.6786,100.746,100.5823,100.6883,13582.0
2022-04-18 13:15:00,104.54,104.55,104.3,104.32,16185.0,100.669,100.6786,100.4379,100.4571,16185.0
2022-04-18 13:20:00,104.32,104.33,104.17,104.2,12509.0,100.4571,100.4668,100.3127,100.3416,12509.0
2022-04-18 13:25:00,104.21,104.42,104.2,104.42,10275.0,100.3512,100.5534,100.3416,100.5534,10275.0
2022-04-18 13:30:00,104.41,104.75,104.38,104.73,14546.0,100.5438,100.8712,100.5149,100.852,14546.0
2022-04-18 13:35:00,104.69,104.73,104.52,104.52,19216.0,100.8134,100.852,100.6497,100.6497,19216.0
2022-04-18 13:40:00,104.52,104.77,104.52,104.58,15257.0,100.6497,100.8905,100.6497,100.7075,15257.0
2022-04-18 13:45:00,104.59,104.81,104.52,104.79,15349.0,100.7172,100.929,100.6497,100.9097,15349.0
2022-04-18 13:50:00,104.79,104.84,104.7,104.77,12879.0,100.9097,100.9579,100.8231,100.8905,12879.0
2022-04-18 13:55:00,104.77,104.93,104.65,104.71,36976.0,100.8905,101.0446,100.7749,100.8327,36976.0
2022-04-18 14:00:00,104.71,104.78,104.61,104.63,13807.0,100.8327,100.9001,100.7364,100.7557,13807.0
2022-04-18 14:05:00,104.63,104.78,104.63,104.77,8231.0,100.7557,100.9001,100.7557,100.8905,8231.0
2022-04-18 14:10:00,104.77,104.98,104.62,104.98,21184.0,100.8905,101.0927,100.746,101.0927,21184.0
2022-04-18 14:15:00,104.99,105.02,104.76,104.84,37649.0,101.1023,101.1312,100.8809,100.9579,37649.0
2022-04-18 14:20:00,104.83,104.87,104.53,104.85,15896.0,100.9483,100.9868,100.6594,100.9675,15896.0
2022-04-18 14:25:00,104.85,104.86,104.63,104.65,12617.0,100.9675,100.9772,100.7557,100.7749,12617.0
2022-04-18 14:30:00,104.67,104.86,104.67,104.86,11462.0,100.7942,100.9772,100.7942,100.9772,11462.0
2022-04-18 14:35:00,104.86,104.91,104.73,104.84,10852.0,100.9772,101.0253,100.852,100.9579,10852.0
2022-04-18 14:40:00,104.88,104.88,104.67,104.67,10415.0,100.9964,100.9964,100.7942,100.7942,10415.0
2022-04-18 14:45:00,104.69,104.7,104.56,104.63,13607.0,100.8134,100.8231,100.6883,100.7557,13607.0
2022-04-18 14:50:00,104.63,104.78,104.61,104.75,15395.0,100.7557,100.9001,100.7364,100.8712,15395.0
2022-04-18 14:55:00,104.73,104.73,104.43,104.64,24687.0,100.852,100.852,100.5631,100.7653,24687.0
2022-04-18 15:00:00,104.64,104.7,104.63,104.64,17371.0,100.7653,100.8231,100.7557,100.7653,17371.0
2022-04-18 15:05:00,104.65,104.82,104.63,104.64,21449.0,100.7749,100.9386,100.7557,100.7653,21449.0
2022-04-18 15:10:00,104.65,104.73,104.47,104.53,18292.0,100.7749,100.852,100.6016,100.6594,18292.0
2022-04-18 15:15:00,104.53,104.7,104.53,104.68,15329.0,100.6594,100.8231,100.6594,100.8038,15329.0
2022-04-18 15:20:00,104.69,104.69,104.47,104.47,18986.0,100.8134,100.8134,100.6016,100.6016,18986.0
2022-04-18 15:25:00,104.47,104.54,104.42,104.45,19966.0,100.6016,100.669,100.5534,100.5823,19966.0
2022-04-18 15:30:00,104.45,104.46,104.29,104.35,24201.0,100.5823,100.592,100.4283,100.486,24201.0
2022-04-18 15:35:00,104.34,104.45,104.22,104.34,21096.0,100.4764,100.5823,100.3609,100.4764,21096.0
2022-04-18 15:40:00,104.35,104.35,104.17,104.18,25266.0,100.486,100.486,100.3127,100.3223,25266.0
2022-04-18 15:45:00,104.17,104.33,104.14,104.26,43345.0,100.3127,100.4668,100.2838,100.3994,43345.0
2022-04-18 15:50:00,104.24,104.51,104.2,104.48,73072.0,100.3801,100.6401,100.3416,100.6112,73072.0
2022-04-18 15:55:00,104.48,104.59,104.46,104.5,158563.0,100.6112,100.7172,100.592,100.6305,158563.0
2022-04-19 09:30:00,104.38,105.53,104.32,105.42,44222.0,100.5149,101.6223,100.4571,101.5164,44222.0
2022-04-19 09:35:00,105.36,105.83,105.14,105.55,15047.0,101.4586,101.9112,101.2468,101.6416,15047.0
2022-04-19 09:40:00,105.58,106.3,105.5,106.21,13842.0,101.6705,102.3638,101.5935,102.2772,13842.0
2022-04-19 09:45:00,106.25,106.6,106.09,106.46,32612.0,102.3157,102.6527,102.1616,102.5179,32612.0
2022-04-19 09:50:00,106.49,107.17,106.49,106.58,55103.0,102.5468,103.2016,102.5468,102.6335,55103.0
2022-04-19 09:55:00,106.6,106.67,106.29,106.55,21089.0,102.6527,102.7201,102.3542,102.6046,21089.0
2022-04-19 10:00:00,106.55,106.73,106.35,106.48,33888.0,102.6046,102.7779,102.412,102.5372,33888.0
2022-04-19 10:05:00,106.47,106.57,106.01,106.42,17512.0,102.5275,102.6238,102.0846,102.4794,17512.0
2022-04-19 10:10:00,106.44,106.59,106.24,106.24,21740.0,102.4986,102.6431,102.3061,102.3061,21740.0
2022-04-19 10:15:00,106.2,106.34,106.09,106.34,45617.0,102.2675,102.4024,102.1616,102.4024,45617.0
2022-04-19 10:20:00,106.34,106.38,105.9,106.06,36775.0,102.4024,102.4409,101.9786,102.1327,36775.0
2022-04-19 10:25:00,106.04,106.17,105.85,106.13,13030.0,102.1135,102.2386,101.9305,102.2001,13030.0
2022-04-19 10:30:00,106.14,106.31,106.06,106.23,16617.0,102.2098,102.3735,102.1327,102.2964,16617.0
2022-04-19 10:35:00,106.2,106.23,105.8,105.9,14098.0,102.2675,102.2964,101.8823,101.9786,14098.0
2022-04-19 10:40:00,105.89,106.08,105.84,106.03,20736.0,101.969,102.152,101.9209,102.1038,20736.0
2022-04-19 10:45:00,105.95,106.27,105.95,106.19,16621.0,102.0268,102.3349,102.0268,102.2579,16621.0
2022-04-19 10:50:00,106.16,106.27,106.0,106.02,59617.0,102.229,102.3349,102.0749,102.0942,59617.0
2022-04-19 10:55:00,106.02,106.41,106.02,106.31,37992.0,102.0942,102.4698,102.0942,102.3735,37992.0
2022-04-19 11:00:00,106.3,106.55,106.3,106.44,23019.0,102.3638,102.6046,102.3638,102.4986,23019.0
2022-04-19 11:05:00,106.44,106.44,106.28,106.39,19546.0,102.4986,102.4986,102.3446,102.4505,19546.0
2022-04-19 11:10:00,106.41,106.52,106.36,106.52,16056.0,102.4698,102.5757,102.4216,102.5757,16056.0
2022-04-19 11:15:00,106.55,106.64,106.23,106.29,32548.0,102.6046,102.6912,102.2964,102.3542,32548.0
2022-04-19 11:20:00,106.34,106.79,106.18,106.71,18471.0,102.4024,102.8357,102.2483,102.7587,18471.0
2022-04-19 11:25:00,106.7,106.9,106.65,106.73,16964.0,102.749,102.9416,102.7009,102.7779,16964.0
2022-04-19 11:30:00,106.71,106.91,106.7,106.81,10071.0,102.7587,102.9512,102.749,102.8549,10071.0
2022-04-19 11:35:00,106.83,106.97,106.75,106.94,13379.0,102.8742,103.009,102.7972,102.9801,13379.0
2022-04-19 11:40:00,106.95,107.04,106.89,106.91,33740.0,102.9898,103.0764,102.932,102.9512,33740.0
2022-04-19 11:45:00,106.94,107.03,106.77,106.9,9369.0,102.9801,103.0668,102.8164,102.9416,9369.0
2022-04-19 11:50:00,106.86,107.06,106.85,107.06,15349.0,102.9031,103.0957,102.8935,103.0957,15349.0
2022-04-19 11:55:00,107.07,107.08,106.77,106.79,9149.0,103.1053,103.1149,102.8164,102.8357,9149.0
2022-04-19 12:00:00,106.84,106.99,106.82,106.96,12479.0,102.8838,103.0283,102.8646,102.9994,12479.0
2022-04-19 12:05:00,107.0,107.0,106.85,106.92,9760.0,103.0379,103.0379,102.8935,102.9609,9760.0
2022-04-19 12:10:00,106.99,107.08,106.92,107.02,8717.0,103.0283,103.1149,102.9609,103.0572,8717.0
2022-04-19 12:15:00,107.04,107.14,107.01,107.08,8986.0,103.0764,103.1727,103.0475,103.1149,8986.0
2022-04-19 12:20:00,107.07,107.09,106.84,106.9,13732.0,103.1053,103.1246,102.8838,102.9416,13732.0
2022-04-19 12:25:00,106.94,107.07,106.88,106.97,14376.0,102.9801,103.1053,102.9224,103.009,14376.0
2022-04-19 12:30:00,106.94,107.05,106.85,107.0,16577.0,102.9801,103.0861,102.8935,103.0379,16577.0
2022-04-19 12:35:00,107.01,107.1,106.78,106.81,41952.0,103.0475,103.1342,102.8261,102.8549,41952.0
2022-04-19 12:40:00,106.86,106.87,106.74,106.82,6000.0,102.9031,102.9127,102.7875,102.8646,6000.0
2022-04-19 12:45:00,106.83,107.18,106.8,107.13,13284.0,102.8742,103.2112,102.8453,103.1631,13284.0
2022-04-19 12:50:00,107.15,107.2,107.04,107.13,10159.0,103.1824,103.2305,103.0764,103.1631,10159.0
2022-04-19 12:55:00,107.09,107.13,106.94,107.0,12310.0,103.1246,103.1631,102.9801,103.0379,12310.0
2022-04-19 13:00:00,107.0,107.19,107.0,107.16,15916.0,103.0379,103.2209,103.0379,103.192,15916.0
2022-04-19 13:05:00,107.16,107.27,107.1,107.23,14880.0,103.192,103.2979,103.1342,103.2594,14880.0
2022-04-19 13:10:00,107.23,107.39,107.22,107.29,9531.0,103.2594,103.4135,103.2498,103.3172,9531.0
2022-04-19 13:15:00,107.32,107.36,107.26,107.26,8459.0,103.3461,103.3846,103.2883,103.2883,8459.0
2022-04-19 13:20:00,107.26,107.37,107.26,107.29,15363.0,103.2883,103.3942,103.2883,103.3172,15363.0
2022-04-19 13:25:00,107.26,107.28,107.15,107.19,8026.0,103.2883,103.3075,103.1824,103.2209,8026.0
2022-04-19 13:30:00,107.19,107.5,107.19,107.5,13966.0,103.2209,103.5194,103.2209,103.5194,13966.0
2022-04-19 13:35:00,107.49,107.51,107.36,107.36,18074.0,103.5098,103.529,103.3846,103.3846,18074.0
2022-04-19 13:40:00,107.37,107.38,107.26,107.32,11706.0,103.3942,103.4038,103.2883,103.3461,11706.0
2022-04-19 13:45:00,107.32,107.36,107.15,107.31,11516.0,103.3461,103.3846,103.1824,103.3364,11516.0
2022-04-19 13:50:00,107.29,107.32,107.08,107.12,23483.0,103.3172,103.3461,103.1149,103.1535,23483.0
2022-04-19 13:55:00,107.14,107.14,106.91,106.95,86015.0,103.1727,103.1727,102.9512,102.9898,86015.0
2022-04-19 14:00:00,106.93,107.03,106.93,107.0,26765.0,102.9705,103.0668,102.9705,103.0379,26765.0
2022-04-19 14:05:00,106.99,106.99,106.83,106.86,32535.0,103.0283,103.0283,102.8742,102.9031,32535.0
2022-04-19 14:10:00,106.86,106.86,106.62,106.7,7200.0,102.9031,102.9031,102.672,102.749,7200.0
2022-04-19 14:15:00,106.72,106.86,106.64,106.66,9594.0,102.7683,102.9031,102.6912,102.7105,9594.0
2022-04-19 14:20:00,106.68,106.84,106.55,106.74,24983.0,102.7298,102.8838,102.6046,102.7875,24983.0
2022-04-19 14:25:00,106.68,106.74,106.58,106.7,6472.0,102.7298,102.7875,102.6335,102.749,6472.0
2022-04-19 14:30:00,106.71,106.95,106.71,106.9,21413.0,102.7587,102.9898,102.7587,102.9416,21413.0
2022-04-19 14:35:00,106.9,107.17,106.89,107.13,11514.0,102.9416,103.2016,102.932,103.1631,11514.0
2022-04-19 14:40:00,107.14,107.21,107.12,107.16,15512.0,103.1727,103.2401,103.1535,103.192,15512.0
2022-04-19 14:45:00,107.15,107.22,107.12,107.17,11438.0,103.1824,103.2498,103.1535,103.2016,11438.0
2022-04-19 14:50:00,107.16,107.37,107.14,107.34,16874.0,103.192,103.3942,103.1727,103.3653,16874.0
2022-04-19 14:55:00,107.29,107.37,107.25,107.33,10596.0,103.3172,103.3942,103.2787,103.3557,10596.0
2022-04-19 15:00:00,107.33,107.51,107.33,107.42,14108.0,103.3557,103.529,103.3557,103.4424,14108.0
2022-04-19 15:05:00,107.39,107.58,107.36,107.47,18097.0,103.4135,103.5964,103.3846,103.4905,18097.0
2022-04-19 15:10:00,107.45,107.78,107.44,107.75,12895.0,103.4712,103.789,103.4616,103.7601,12895.0
2022-04-19 15:15:00,107.79,107.79,107.64,107.67,12119.0,103.7987,103.7987,103.6542,103.6831,12119.0
2022-04-19 15:20:00,107.67,107.76,107.63,107.73,12322.0,103.6831,103.7698,103.6446,103.7409,12322.0
2022-04-19 15:25:00,107.74,107.84,107.7,107.83,14483.0,103.7505,103.8468,103.712,103.8372,14483.0
2022-04-19 15:30:00,107.84,107.85,107.73,107.77,30122.0,103.8468,103.8564,103.7409,103.7794,30122.0
2022-04-19 15:35:00,107.78,107.83,107.64,107.66,23996.0,103.789,103.8372,103.6542,103.6735,23996.0
2022-04-19 15:40:00,107.65,107.65,107.47,107.49,20580.0,103.6638,103.6638,103.4905,103.5098,20580.0
2022-04-19 15:45:00,107.5,107.6,107.48,107.54,29680.0,103.5194,103.6157,103.5001,103.5579,29680.0
2022-04-19 15:50:00,107.54,107.74,107.4,107.4,64120.0,103.5579,103.7505,103.4231,103.4231,64120.0
2022-04-19 15:55:00,107.37,107.45,107.24,107.38,156419.0,103.3942,103.4712,103.269,103.4038,156419.0
2022-04-20 09:30:00,107.92,108.77,107.82,108.77,66979.0,103.9238,104.7424,103.8275,104.7424,66979.0
2022-04-20 09:35:00,108.84,109.35,108.52,108.52,23949.0,104.8098,105.3009,104.5016,104.5016,23949.0
2022-04-20 09:40:00,108.64,108.64,107.81,107.95,13718.0,104.6172,104.6172,103.8179,103.9527,13718.0
2022-04-20 09:45:00,107.95,108.1,107.83,108.03,6063.0,103.9527,104.0972,103.8372,104.0298,6063.0
2022-04-20 09:50:00,107.99,108.32,107.94,108.19,7882.0,103.9913,104.309,103.9431,104.1838,7882.0
2022-04-20 09:55:00,108.25,108.59,108.25,108.56,6265.0,104.2416,104.569,104.2416,104.5401,6265.0
2022-04-20 10:00:00,108.56,108.67,108.36,108.59,6623.0,104.5401,104.6461,104.3476,104.569,6623.0
2022-04-20 10:05:00,108.53,108.58,108.23,108.54,7662.0,104.5113,104.5594,104.2224,104.5209,7662.0
2022-04-20 10:10:00,108.6,108.75,108.45,108.46,11266.0,104.5787,104.7231,104.4342,104.4438,11266.0
2022-04-20 10:15:00,108.57,108.57,108.31,108.34,12844.0,104.5498,104.5498,104.2994,104.3283,12844.0
2022-04-20 10:20:00,108.37,108.52,108.25,108.3,11034.0,104.3572,104.5016,104.2416,104.2898,11034.0
2022-04-20 10:25:00,108.29,108.43,108.1,108.34,44311.0,104.2801,104.415,104.0972,104.3283,44311.0
2022-04-20 10:30:00,108.33,108.41,108.08,108.2,17386.0,104.3187,104.3957,104.0779,104.1935,17386.0
2022-04-20 10:35:00,108.17,108.32,108.16,108.2,12180.0,104.1646,104.309,104.155,104.1935,12180.0
2022-04-20 10:40:00,108.24,108.6,108.24,108.47,9582.0,104.232,104.5787,104.232,104.4535,9582.0
2022-04-20 10:45:00,108.46,108.61,108.29,108.3,10763.0,104.4438,104.5883,104.2801,104.2898,10763.0
2022-04-20 10:50:00,108.3,108.46,108.29,108.38,9088.0,104.2898,104.4438,104.2801,104.3668,9088.0
2022-04-20 10:55:00,108.38,108.43,108.25,108.42,8415.0,104.3668,104.415,104.2416,104.4053,8415.0
2022-04-20 11:00:00,108.41,108.49,108.23,108.44,18577.0,104.3957,104.4727,104.2224,104.4246,18577.0
2022-04-20 11:05:00,108.42,108.8,108.42,108.78,20255.0,104.4053,104.7713,104.4053,104.752,20255.0
2022-04-20 11:10:00,108.74,108.74,108.4,108.48,7912.0,104.7135,104.7135,104.3861,104.4631,7912.0
2022-04-20 11:15:00,108.45,108.46,108.23,108.23,14093.0,104.4342,104.4438,104.2224,104.2224,14093.0
2022-04-20 11:20:00,108.25,108.43,108.25,108.39,5050.0,104.2416,104.415,104.2416,104.3764,5050.0
2022-04-20 11:25:00,108.36,108.62,108.35,108.57,4817.0,104.3476,104.5979,104.3379,104.5498,4817.0
2022-04-20 11:30:00,108.59,108.88,108.53,108.84,4996.0,104.569,104.8483,104.5113,104.8098,4996.0
2022-04-20 11:35:00,108.81,109.04,108.76,108.99,5920.0,104.7809,105.0024,104.7327,104.9542,5920.0
2022-04-20 11:40:00,109.01,109.18,108.99,109.13,8584.0,104.9735,105.1372,104.9542,105.089,8584.0
2022-04-20 11:45:00,109.18,109.22,108.88,108.97,6389.0,105.1372,105.1757,104.8483,104.935,6389.0
2022-04-20 11:50:00,108.99,109.05,108.92,109.0,4427.0,104.9542,105.012,104.8868,104.9639,4427.0
2022-04-20 11:55:00,109.04,109.22,109.04,109.19,5247.0,105.0024,105.1757,105.0024,105.1468,5247.0
2022-04-20 12:00:00,109.14,109.28,109.14,109.21,7152.0,105.0987,105.2335,105.0987,105.1661,7152.0
2022-04-20 12:05:00,109.21,109.21,109.03,109.09,10215.0,105.1661,105.1661,104.9927,105.0505,10215.0
2022-04-20 12:10:00,109.13,109.13,109.0,109.11,6141.0,105.089,105.089,104.9639,105.0698,6141.0
2022-04-20 12:15:00,109.11,109.11,109.02,109.03,6178.0,105.0698,105.0698,104.9831,104.9927,6178.0
2022-04-20 12:20:00,109.07,109.08,108.83,108.84,8904.0,105.0313,105.0409,104.8001,104.8098,8904.0
2022-04-20 12:25:00,108.83,108.83,108.54,108.7,7347.0,104.8001,104.8001,104.5209,104.675,7347.0
2022-04-20 12:30:00,108.72,108.86,108.68,108.86,8364.0,104.6942,104.829,104.6557,104.829,8364.0
2022-04-20 12:35:00,108.84,108.95,108.78,108.84,14138.0,104.8098,104.9157,104.752,104.8098,14138.0
2022-04-20 12:40:00,108.83,108.91,108.81,108.91,8515.0,104.8001,104.8772,104.7809,104.8772,8515.0
2022-04-20 12:45:00,108.89,109.01,108.83,108.98,7152.0,104.8579,104.9735,104.8001,104.9446,7152.0
2022-04-20 12:50:00,108.98,109.16,108.96,108.96,7382.0,104.9446,105.1179,104.9253,104.9253,7382.0
2022-04-20 12:55:00,108.95,109.09,108.89,109.08,4584.0,104.9157,105.0505,104.8579,105.0409,4584.0
2022-04-20 13:00:00,109.13,109.23,109.1,109.15,7284.0,105.089,105.1853,105.0602,105.1083,7284.0
2022-04-20 13:05:00,109.13,109.13,108.89,109.03,10762.0,105.089,105.089,104.8579,104.9927,10762.0
2022-04-20 13:10:00,109.01,109.21,108.88,109.19,12915.0,104.9735,105.1661,104.8483,105.1468,12915.0
2022-04-20 13:15:00,109.21,109.25,108.99,109.0,9507.0,105.1661,105.2046,104.9542,104.9639,9507.0
2022-04-20 13:20:00,108.98,109.0,108.81,109.0,4315.0,104.9446,104.9639,104.7809,104.9639,4315.0
2022-04-20 13:25:00,108.98,108.99,108.86,108.91,6518.0,104.9446,104.9542,104.829,104.8772,6518.0
2022-04-20 13:30:00,108.89,108.93,108.83,108.93,7849.0,104.8579,104.8964,104.8001,104.8964,7849.0
2022-04-20 13:35:00,108.93,109.02,108.89,108.94,7000.0,104.8964,104.9831,104.8579,104.9061,7000.0
2022-04-20 13:40:00,108.89,109.04,108.88,109.0,8487.0,104.8579,105.0024,104.8483,104.9639,8487.0
2022-04-20 13:45:00,108.98,109.05,108.82,108.89,9693.0,104.9446,105.012,104.7905,104.8579,9693.0
2022-04-20 13:50:00,108.87,108.92,108.79,108.85,5627.0,104.8387,104.8868,104.7616,104.8194,5627.0
2022-04-20 13:55:00,108.84,108.89,108.8,108.87,5652.0,104.8098,104.8579,104.7713,104.8387,5652.0
2022-04-20 14:00:00,108.87,108.96,108.82,108.91,7311.0,104.8387,104.9253,104.7905,104.8772,7311.0
2022-04-20 14:05:00,108.91,108.91,108.85,108.89,6230.0,104.8772,104.8772,104.8194,104.8579,6230.0
2022-04-20 14:10:00,108.9,108.9,108.84,108.84,9864.0,104.8676,104.8676,104.8098,104.8098,9864.0
2022-04-20 14:15:00,108.86,108.94,108.59,108.61,8387.0,104.829,104.9061,104.569,104.5883,8387.0
2022-04-20 14:20:00,108.61,108.74,108.61,108.66,13762.0,104.5883,104.7135,104.5883,104.6364,13762.0
2022-04-20 14:25:00,108.65,108.69,108.6,108.62,5276.0,104.6268,104.6653,104.5787,104.5979,5276.0
2022-04-20 14:30:00,108.62,108.73,108.59,108.63,22796.0,104.5979,104.7039,104.569,104.6076,22796.0
2022-04-20 14:35:00,108.6,108.62,108.35,108.41,13207.0,104.5787,104.5979,104.3379,104.3957,13207.0
2022-04-20 14:40:00,108.38,108.4,108.21,108.23,8348.0,104.3668,104.3861,104.2031,104.2224,8348.0
2022-04-20 14:45:00,108.23,108.28,108.14,108.21,13536.0,104.2224,104.2705,104.1357,104.2031,13536.0
2022-04-20 14:50:00,108.23,108.32,107.92,107.96,10602.0,104.2224,104.309,103.9238,103.9624,10602.0
2022-04-20 14:55:00,107.96,108.16,107.92,108.12,8227.0,103.9624,104.155,103.9238,104.1164,8227.0
2022-04-20 15:00:00,108.14,108.33,108.14,108.18,9327.0,104.1357,104.3187,104.1357,104.1742,9327.0
2022-04-20 15:05:00,108.16,108.16,107.93,108.05,9090.0,104.155,104.155,103.9335,104.049,9090.0
2022-04-20 15:10:00,108.08,108.31,108.05,108.3,13599.0,104.0779,104.2994,104.049,104.2898,13599.0
2022-04-20 15:15:00,108.3,108.35,108.22,108.22,7365.0,104.2898,104.3379,104.2127,104.2127,7365.0
2022-04-20 15:20:00,108.2,108.28,108.12,108.28,18941.0,104.1935,104.2705,104.1164,104.2705,18941.0
2022-04-20 15:25:00,108.31,108.72,108.31,108.7,31718.0,104.2994,104.6942,104.2994,104.675,31718.0
2022-04-20 15:30:00,108.69,108.69,108.37,108.38,46062.0,104.6653,104.6653,104.3572,104.3668,46062.0
2022-04-20 15:35:00,108.39,108.57,108.36,108.53,17354.0,104.3764,104.5498,104.3476,104.5113,17354.0
2022-04-20 15:40:00,108.51,108.69,108.47,108.66,23609.0,104.492,104.6653,104.4535,104.6364,23609.0
2022-04-20 15:45:00,108.68,108.84,108.66,108.67,25245.0,104.6557,104.8098,104.6364,104.6461,25245.0
2022-04-20 15:50:00,108.72,108.76,108.38,108.41,61254.0,104.6942,104.7327,104.3668,104.3957,61254.0
2022-04-20 15:55:00,108.41,108.47,108.26,108.41,151397.0,104.3957,104.4535,104.2513,104.3957,151397.0
2022-04-21 09:30:00,109.41,110.42,109.37,110.16,47309.0,105.3587,106.3313,105.3202,106.0809,47309.0
2022-04-21 09:35:00,110.16,110.37,109.74,109.75,32187.0,106.0809,106.2831,105.6765,105.6861,32187.0
2022-04-21 09:40:00,109.9,110.38,109.73,110.29,14148.0,105.8305,106.2928,105.6668,106.2061,14148.0
2022-04-21 09:45:00,110.24,110.24,109.5,109.83,11601.0,106.1579,106.1579,105.4453,105.7631,11601.0
2022-04-21 09:50:00,109.88,110.0,109.65,109.87,10915.0,105.8113,105.9268,105.5898,105.8016,10915.0
2022-04-21 09:55:00,109.89,110.25,109.81,110.2,9201.0,105.8209,106.1676,105.7439,106.1194,9201.0
2022-04-21 10:00:00,110.19,110.28,109.91,110.27,35531.0,106.1098,106.1965,105.8402,106.1868,35531.0
2022-04-21 10:05:00,110.24,110.29,110.0,110.24,44027.0,106.1579,106.2061,105.9268,106.1579,44027.0
2022-04-21 10:10:00,110.18,110.29,110.05,110.07,52886.0,106.1002,106.2061,105.975,105.9942,52886.0
2022-04-21 10:15:00,110.05,110.05,109.73,109.73,9060.0,105.975,105.975,105.6668,105.6668,9060.0
2022-04-21 10:20:00,109.66,109.92,109.6,109.8,5706.0,105.5994,105.8498,105.5416,105.7342,5706.0
2022-04-21 10:25:00,109.77,110.13,109.74,110.08,15772.0,105.7053,106.052,105.6765,106.0039,15772.0
2022-04-21 10:30:00,110.09,110.11,109.9,109.96,17482.0,106.0135,106.0328,105.8305,105.8883,17482.0
2022-04-21 10:35:00,110.0,110.13,109.93,110.01,21826.0,105.9268,106.052,105.8594,105.9365,21826.0
2022-04-21 10:40:00,110.0,110.14,109.87,109.98,8851.0,105.9268,106.0616,105.8016,105.9076,8851.0
2022-04-21 10:45:00,110.02,110.02,109.66,109.78,5369.0,105.9461,105.9461,105.5994,105.715,5369.0
2022-04-21 10:50:00,109.86,109.98,109.73,109.9,9863.0,105.792,105.9076,105.6668,105.8305,9863.0
2022-04-21 10:55:00,109.87,110.0,109.54,109.56,25090.0,105.8016,105.9268,105.4839,105.5031,25090.0
2022-04-21 11:00:00,109.55,109.78,109.4,109.78,16827.0,105.4935,105.715,105.349,105.715,16827.0
2022-04-21 11:05:00,109.75,110.06,109.63,110.06,15845.0,105.6861,105.9846,105.5705,105.9846,15845.0
2022-04-21 11:10:00,110.07,110.34,109.98,110.04,30381.0,105.9942,106.2542,105.9076,105.9653,30381.0
2022-04-21 11:15:00,110.0,110.02,109.78,110.02,13042.0,105.9268,105.9461,105.715,105.9461,13042.0
2022-04-21 11:20:00,110.04,110.23,109.95,110.22,7465.0,105.9653,106.1483,105.8787,106.1387,7465.0
2022-04-21 11:25:00,110.23,110.3,109.98,109.99,12295.0,106.1483,106.2157,105.9076,105.9172,12295.0
2022-04-21 11:30:00,109.91,109.95,109.57,109.68,15778.0,105.8402,105.8787,105.5127,105.6187,15778.0
2022-04-21 11:35:00,109.71,109.89,109.7,109.71,16633.0,105.6476,105.8209,105.6379,105.6476,16633.0
2022-04-21 11:40:00,109.7,109.73,109.58,109.62,19645.0,105.6379,105.6668,105.5224,105.5609,19645.0
2022-04-21 11:45:00,109.64,109.67,109.39,109.43,17424.0,105.5802,105.609,105.3394,105.3779,17424.0
2022-04-21 11:50:00,109.4,109.56,109.22,109.22,11000.0,105.349,105.5031,105.1757,105.1757,11000.0
2022-04-21 11:55:00,109.23,109.24,108.96,109.03,13666.0,105.1853,105.195,104.9253,104.9927,13666.0
2022-04-21 12:00:00,109.01,109.13,108.9,108.91,11912.0,104.9735,105.089,104.8676,104.8772,11912.0
2022-04-21 12:05:00,108.9,109.17,108.85,108.95,15201.0,104.8676,105.1276,104.8194,104.9157,15201.0
2022-04-21 12:10:00,108.99,109.11,108.88,108.88,8375.0,104.9542,105.0698,104.8483,104.8483,8375.0
2022-04-21 12:15:00,108.85,108.89,108.71,108.81,10032.0,104.8194,104.8579,104.6846,104.7809,10032.0
2022-04-21 12:20:00,108.75,108.79,108.51,108.57,4694.0,104.7231,104.7616,104.492,104.5498,4694.0
2022-04-21 12:25:00,108.56,108.7,108.55,108.59,9294.0,104.5401,104.675,104.5305,104.569,9294.0
2022-04-21 12:30:00,108.6,108.6,108.42,108.5,26007.0,104.5787,104.5787,104.4053,104.4824,26007.0
2022-04-21 12:35:00,108.5,108.68,108.5,108.57,19352.0,104.4824,104.6557,104.4824,104.5498,19352.0
2022-04-21 12:40:00,108.63,108.77,108.63,108.75,3040.0,104.6076,104.7424,104.6076,104.7231,3040.0
2022-04-21 12:45:00,108.76,108.94,108.7,108.79,6656.0,104.7327,104.9061,104.675,104.7616,6656.0
2022-04-21 12:50:00,108.76,108.76,108.59,108.65,3496.0,104.7327,104.7327,104.569,104.6268,3496.0
2022-04-21 12:55:00,108.66,108.74,108.62,108.68,2721.0,104.6364,104.7135,104.5979,104.6557,2721.0
2022-04-21 13:00:00,108.63,108.69,108.38,108.39,5967.0,104.6076,104.6653,104.3668,104.3764,5967.0
2022-04-21 13:05:00,108.4,108.49,108.28,108.44,12064.0,104.3861,104.4727,104.2705,104.4246,12064.0
2022-04-21 13:10:00,108.43,108.58,108.38,108.56,14813.0,104.415,104.5594,104.3668,104.5401,14813.0
2022-04-21 13:15:00,108.58,108.58,108.27,108.41,7339.0,104.5594,104.5594,104.2609,104.3957,7339.0
2022-04-21 13:20:00,108.39,108.85,108.39,108.61,7277.0,104.3764,104.8194,104.3764,104.5883,7277.0
2022-04-21 13:25:00,108.58,108.9,108.53,108.9,4760.0,104.5594,104.8676,104.5113,104.8676,4760.0
2022-04-21 13:30:00,108.87,108.92,108.74,108.74,4585.0,104.8387,104.8868,104.7135,104.7135,4585.0
2022-04-21 13:35:00,108.66,108.72,108.48,108.65,6605.0,104.6364,104.6942,104.4631,104.6268,6605.0
2022-04-21 13:40:00,108.59,108.75,108.54,108.65,4822.0,104.569,104.7231,104.5209,104.6268,4822.0
2022-04-21 13:45:00,108.62,108.96,108.56,108.76,12884.0,104.5979,104.9253,104.5401,104.7327,12884.0
2022-04-21 13:50:00,108.71,108.73,108.43,108.43,5738.0,104.6846,104.7039,104.415,104.415,5738.0
2022-04-21 13:55:00,108.44,108.44,108.21,108.21,11293.0,104.4246,104.4246,104.2031,104.2031,11293.0
2022-04-21 14:00:00,108.2,108.2,107.87,107.94,9522.0,104.1935,104.1935,103.8757,103.9431,9522.0
2022-04-21 14:05:00,107.92,108.09,107.82,107.93,14365.0,103.9238,104.0876,103.8275,103.9335,14365.0
2022-04-21 14:10:00,107.91,107.95,107.74,107.79,12224.0,103.9142,103.9527,103.7505,103.7987,12224.0
2022-04-21 14:15:00,107.75,107.99,107.75,107.92,6847.0,103.7601,103.9913,103.7601,103.9238,6847.0
2022-04-21 14:20:00,107.97,108.02,107.82,107.82,12423.0,103.972,104.0201,103.8275,103.8275,12423.0
2022-04-21 14:25:00,107.84,107.98,107.82,107.95,10280.0,103.8468,103.9816,103.8275,103.9527,10280.0
2022-04-21 14:30:00,107.91,107.99,107.78,107.98,15700.0,103.9142,103.9913,103.789,103.9816,15700.0
2022-04-21 14:35:00,107.97,108.17,107.82,107.82,4979.0,103.972,104.1646,103.8275,103.8275,4979.0
2022-04-21 14:40:00,107.81,107.81,107.53,107.53,13634.0,103.8179,103.8179,103.5483,103.5483,13634.0
2022-04-21 14:45:00,107.49,107.55,107.31,107.36,14938.0,103.5098,103.5675,103.3364,103.3846,14938.0
2022-04-21 14:50:00,107.37,107.37,107.26,107.27,12571.0,103.3942,103.3942,103.2883,103.2979,12571.0
2022-04-21 14:55:00,107.27,107.27,106.91,107.06,31394.0,103.2979,103.2979,102.9512,103.0957,31394.0
2022-04-21 15:00:00,107.03,107.05,106.86,106.92,11771.0,103.0668,103.0861,102.9031,102.9609,11771.0
2022-04-21 15:05:00,106.95,107.01,106.78,106.83,15876.0,102.9898,103.0475,102.8261,102.8742,15876.0
2022-04-21 15:10:00,106.83,106.96,106.77,106.95,12398.0,102.8742,102.9994,102.8164,102.9898,12398.0
2022-04-21 15:15:00,106.95,106.97,106.79,106.81,13411.0,102.9898,103.009,102.8357,102.8549,13411.0
2022-04-21 15:20:00,106.81,107.0,106.8,106.98,12291.0,102.8549,103.0379,102.8453,103.0187,12291.0
2022-04-21 15:25:00,106.98,107.34,106.92,107.32,15622.0,103.0187,103.3653,102.9609,103.3461,15622.0
2022-04-21 15:30:00,107.29,107.44,107.1,107.15,17279.0,103.3172,103.4616,103.1342,103.1824,17279.0
2022-04-21 15:35:00,107.12,107.13,107.01,107.12,13313.0,103.1535,103.1631,103.0475,103.1535,13313.0
2022-04-21 15:40:00,107.12,107.33,107.12,107.31,21675.0,103.1535,103.3557,103.1535,103.3364,21675.0
2022-04-21 15:45:00,107.3,107.37,106.93,106.94,22376.0,103.3268,103.3942,102.9705,102.9801,22376.0
2022-04-21 15:50:00,106.91,107.35,106.91,107.22,47588.0,102.9512,103.375,102.9512,103.2498,47588.0
2022-04-21 15:55:00,107.24,107.34,107.0,107.06,108001.0,103.269,103.3653,103.0379,103.0957,108001.0
2022-04-22 09:30:00,105.95,106.14,104.59,105.05,59681.0,102.0268,102.2098,100.7172,101.1601,59681.0
2022-04-22 09:35:00,105.23,105.82,105.23,105.63,26369.0,101.3335,101.9016,101.3335,101.7186,26369.0
2022-04-22 09:40:00,105.54,105.66,105.19,105.37,14601.0,101.632,101.7475,101.2949,101.4683,14601.0
2022-04-22 09:45:00,105.23,106.07,105.22,106.02,13850.0,101.3335,102.1423,101.3238,102.0942,13850.0
2022-04-22 09:50:00,106.0,106.03,105.4,105.48,17131.0,102.0749,102.1038,101.4972,101.5742,17131.0
2022-04-22 09:55:00,105.49,105.67,105.38,105.65,16097.0,101.5838,101.7572,101.4779,101.7379,16097.0
2022-04-22 10:00:00,105.71,106.29,105.66,105.75,29057.0,101.7957,102.3542,101.7475,101.8342,29057.0
2022-04-22 10:05:00,105.6,106.13,105.58,105.86,10759.0,101.6898,102.2001,101.6705,101.9401,10759.0
2022-04-22 10:10:00,105.8,106.08,105.69,105.9,16529.0,101.8823,102.152,101.7764,101.9786,16529.0
2022-04-22 10:15:00,105.91,105.98,105.8,105.94,7757.0,101.9883,102.0557,101.8823,102.0172,7757.0
2022-04-22 10:20:00,105.96,105.96,105.37,105.4,13954.0,102.0364,102.0364,101.4683,101.4972,13954.0
2022-04-22 10:25:00,105.38,106.08,105.25,106.07,18620.0,101.4779,102.152,101.3527,102.1423,18620.0
2022-04-22 10:30:00,106.07,106.23,105.92,106.13,9697.0,102.1423,102.2964,101.9979,102.2001,9697.0
2022-04-22 10:35:00,106.1,106.41,106.03,106.2,10930.0,102.1712,102.4698,102.1038,102.2675,10930.0
2022-04-22 10:40:00,106.17,106.24,105.87,106.01,13754.0,102.2386,102.3061,101.9498,102.0846,13754.0
2022-04-22 10:45:00,106.03,106.14,105.73,105.75,16947.0,102.1038,102.2098,101.8149,101.8342,16947.0
2022-04-22 10:50:00,105.75,105.76,105.49,105.61,13593.0,101.8342,101.8438,101.5838,101.6994,13593.0
2022-04-22 10:55:00,105.63,105.81,105.63,105.64,7845.0,101.7186,101.892,101.7186,101.7283,7845.0
2022-04-22 11:00:00,105.66,105.87,105.55,105.56,8708.0,101.7475,101.9498,101.6416,101.6512,8708.0
2022-04-22 11:05:00,105.55,105.91,105.55,105.81,12740.0,101.6416,101.9883,101.6416,101.892,12740.0
2022-04-22 11:10:00,105.79,105.92,105.56,105.83,8806.0,101.8727,101.9979,101.6512,101.9112,8806.0
2022-04-22 11:15:00,105.86,105.88,105.49,105.53,6603.0,101.9401,101.9594,101.5838,101.6223,6603.0
2022-04-22 11:20:00,105.5,105.61,105.28,105.35,7387.0,101.5935,101.6994,101.3816,101.449,7387.0
2022-04-22 11:25:00,105.38,105.57,105.38,105.53,11207.0,101.4779,101.6609,101.4779,101.6223,11207.0
2022-04-22 11:30:00,105.55,105.79,105.54,105.63,7711.0,101.6416,101.8727,101.632,101.7186,7711.0
2022-04-22 11:35:00,105.52,105.57,105.34,105.45,5417.0,101.6127,101.6609,101.4394,101.5453,5417.0
2022-04-22 11:40:00,105.45,105.53,105.31,105.35,6927.0,101.5453,101.6223,101.4105,101.449,6927.0
2022-04-22 11:45:00,105.35,105.39,105.22,105.29,5616.0,101.449,101.4875,101.3238,101.3912,5616.0
2022-04-22 11:50:00,105.21,105.27,105.09,105.09,12747.0,101.3142,101.372,101.1986,101.1986,12747.0
2022-04-22 11:55:00,105.08,105.23,105.02,105.1,8657.0,101.189,101.3335,101.1312,101.2083,8657.0
2022-04-22 12:00:00,105.04,105.28,105.03,105.28,5219.0,101.1505,101.3816,101.1409,101.3816,5219.0
2022-04-22 12:05:00,105.3,105.52,105.25,105.28,8097.0,101.4009,101.6127,101.3527,101.3816,8097.0
2022-04-22 12:10:00,105.31,105.32,105.11,105.18,7335.0,101.4105,101.4201,101.2179,101.2853,7335.0
2022-04-22 12:15:00,105.16,105.27,105.16,105.24,4336.0,101.266,101.372,101.266,101.3431,4336.0
2022-04-22 12:20:00,105.24,105.43,105.23,105.43,3073.0,101.3431,101.526,101.3335,101.526,3073.0
2022-04-22 12:25:00,105.45,105.53,105.42,105.45,7903.0,101.5453,101.6223,101.5164,101.5453,7903.0
2022-04-22 12:30:00,105.43,105.53,105.41,105.49,5344.0,101.526,101.6223,101.5068,101.5838,5344.0
2022-04-22 12:35:00,105.49,105.58,105.37,105.37,6057.0,101.5838,101.6705,101.4683,101.4683,6057.0
2022-04-22 12:40:00,105.38,105.45,105.33,105.42,4671.0,101.4779,101.5453,101.4297,101.5164,4671.0
2022-04-22 12:45:00,105.43,105.49,105.34,105.37,5080.0,101.526,101.5838,101.4394,101.4683,5080.0
2022-04-22 12:50:00,105.33,105.33,105.13,105.13,4621.0,101.4297,101.4297,101.2372,101.2372,4621.0
2022-04-22 12:55:00,105.12,105.29,105.11,105.29,6201.0,101.2275,101.3912,101.2179,101.3912,6201.0
2022-04-22 13:00:00,105.3,105.32,105.2,105.26,6547.0,101.4009,101.4201,101.3046,101.3623,6547.0
2022-04-22 13:05:00,105.28,105.38,105.25,105.34,6338.0,101.3816,101.4779,101.3527,101.4394,6338.0
2022-04-22 13:10:00,105.34,105.39,105.21,105.21,18069.0,101.4394,101.4875,101.3142,101.3142,18069.0
2022-04-22 13:15:00,105.17,105.25,105.11,105.16,10194.0,101.2757,101.3527,101.2179,101.266,10194.0
2022-04-22 13:20:00,105.08,105.13,104.74,104.8,10517.0,101.189,101.2372,100.8616,100.9194,10517.0
2022-04-22 13:25:00,104.8,105.03,104.8,104.98,9830.0,100.9194,101.1409,100.9194,101.0927,9830.0
2022-04-22 13:30:00,104.97,105.09,104.95,105.06,7457.0,101.0831,101.1986,101.0638,101.1697,7457.0
2022-04-22 13:35:00,105.05,105.1,104.97,105.04,6944.0,101.1601,101.2083,101.0831,101.1505,6944.0
2022-04-22 13:40:00,105.05,105.06,104.85,104.97,15389.0,101.1601,101.1697,100.9675,101.0831,15389.0
2022-04-22 13:45:00,104.97,104.97,104.69,104.69,7537.0,101.0831,101.0831,100.8134,100.8134,7537.0
2022-04-22 13:50:00,104.72,104.76,104.52,104.55,12848.0,100.8423,100.8809,100.6497,100.6786,12848.0
2022-04-22 13:55:00,104.56,104.61,104.45,104.46,14496.0,100.6883,100.7364,100.5823,100.592,14496.0
2022-04-22 14:00:00,104.45,104.5,104.34,104.38,34829.0,100.5823,100.6305,100.4764,100.5149,34829.0
2022-04-22 14:05:00,104.41,104.56,104.37,104.38,22218.0,100.5438,100.6883,100.5053,100.5149,22218.0
2022-04-22 14:10:00,104.38,104.48,104.35,104.46,23595.0,100.5149,100.6112,100.486,100.592,23595.0
2022-04-22 14:15:00,104.47,104.9,104.47,104.87,26454.0,100.6016,101.0157,100.6016,100.9868,26454.0
2022-04-22 14:20:00,104.85,105.03,104.81,104.81,12727.0,100.9675,101.1409,100.929,100.929,12727.0
2022-04-22 14:25:00,104.8,104.87,104.64,104.7,12795.0,100.9194,100.9868,100.7653,100.8231,12795.0
2022-04-22 14:30:00,104.71,104.76,104.58,104.59,18356.0,100.8327,100.8809,100.7075,100.7172,18356.0
2022-04-22 14:35:00,104.59,104.72,104.58,104.64,13316.0,100.7172,100.8423,100.7075,100.7653,13316.0
2022-04-22 14:40:00,104.64,104.7,104.41,104.59,23667.0,100.7653,100.8231,100.5438,100.7172,23667.0
2022-04-22 14:45:00,104.59,104.6,104.29,104.39,10665.0,100.7172,100.7268,100.4283,100.5246,10665.0
2022-04-22 14:50:00,104.41,104.45,104.1,104.11,10179.0,100.5438,100.5823,100.2453,100.2549,10179.0
2022-04-22 14:55:00,104.1,104.1,103.63,104.04,51491.0,100.2453,100.2453,99.7927,100.1875,51491.0
2022-04-22 15:00:00,104.06,104.09,103.85,103.92,11421.0,100.2068,100.2357,100.0046,100.072,11421.0
2022-04-22 15:05:00,103.92,104.02,103.83,103.9,13527.0,100.072,100.1683,99.9853,100.0527,13527.0
2022-04-22 15:10:00,103.92,104.36,103.84,104.32,11363.0,100.072,100.4957,99.9949,100.4571,11363.0
2022-04-22 15:15:00,104.25,104.44,104.18,104.29,13134.0,100.3897,100.5727,100.3223,100.4283,13134.0
2022-04-22 15:20:00,104.29,104.3,104.07,104.12,14174.0,100.4283,100.4379,100.2164,100.2646,14174.0
2022-04-22 15:25:00,104.09,104.31,104.03,104.27,15772.0,100.2357,100.4475,100.1779,100.409,15772.0
2022-04-22 15:30:00,104.27,104.7,104.26,104.69,24804.0,100.409,100.8231,100.3994,100.8134,24804.0
2022-04-22 15:35:00,104.68,104.74,104.46,104.46,22840.0,100.8038,100.8616,100.592,100.592,22840.0
2022-04-22 15:40:00,104.46,104.55,104.14,104.18,25846.0,100.592,100.6786,100.2838,100.3223,25846.0
2022-04-22 15:45:00,104.2,104.21,103.73,103.73,28079.0,100.3416,100.3512,99.889,99.889,28079.0
2022-04-22 15:50:00,103.77,103.91,103.4,103.47,64660.0,99.9275,100.0623,99.5712,99.6386,64660.0
2022-04-22 15:55:00,103.45,103.56,103.29,103.46,163579.0,99.6194,99.7253,99.4653,99.629,163579.0
2022-04-25 09:30:00,102.9,103.61,102.79,102.84,82567.0,99.0897,99.7734,98.9838,99.032,82567.0
2022-04-25 09:35:00,102.82,103.29,102.62,102.98,45328.0,99.0127,99.4653,98.8201,99.1668,45328.0
2022-04-25 09:40:00,102.98,103.1,102.71,102.79,50093.0,99.1668,99.2823,98.9068,98.9838,50093.0
2022-04-25 09:45:00,102.8,103.02,102.35,102.53,72533.0,98.9934,99.2053,98.5601,98.7334,72533.0
2022-04-25 09:50:00,102.59,102.82,102.3,102.32,26535.0,98.7912,99.0127,98.5119,98.5312,26535.0
2022-04-25 09:55:00,102.34,102.64,102.22,102.23,32339.0,98.5505,98.8394,98.4349,98.4445,32339.0
2022-04-25 10:00:00,102.22,102.38,101.97,102.12,25208.0,98.4349,98.589,98.1942,98.3386,25208.0
2022-04-25 10:05:00,102.04,102.41,102.0,102.03,36750.0,98.2616,98.6179,98.2231,98.2519,36750.0
2022-04-25 10:10:00,102.04,102.65,102.03,102.65,34680.0,98.2616,98.849,98.2519,98.849,34680.0
2022-04-25 10:15:00,102.68,102.83,102.48,102.66,6900.0,98.8779,99.0223,98.6853,98.8586,6900.0
2022-04-25 10:20:00,102.56,102.99,102.3,102.99,6198.0,98.7623,99.1764,98.5119,99.1764,6198.0
2022-04-25 10:25:00,103.13,103.14,102.82,102.93,16010.0,99.3112,99.3208,99.0127,99.1186,16010.0
2022-04-25 10:30:00,102.95,103.51,102.89,103.42,20610.0,99.1379,99.6771,99.0801,99.5905,20610.0
2022-04-25 10:35:00,103.42,103.55,103.32,103.37,23295.0,99.5905,99.7157,99.4942,99.5423,23295.0
2022-04-25 10:40:00,103.34,103.41,102.86,103.15,12794.0,99.5134,99.5808,99.0512,99.3305,12794.0
2022-04-25 10:45:00,103.14,103.26,103.02,103.22,8477.0,99.3208,99.4364,99.2053,99.3979,8477.0
2022-04-25 10:50:00,103.22,103.23,102.77,102.88,12798.0,99.3979,99.4075,98.9645,99.0705,12798.0
2022-04-25 10:55:00,102.89,102.89,102.67,102.7,10787.0,99.0801,99.0801,98.8682,98.8971,10787.0
2022-04-25 11:00:00,102.75,102.89,102.72,102.8,9854.0,98.9453,99.0801,98.9164,98.9934,9854.0
2022-04-25 11:05:00,102.76,103.08,102.69,103.02,11867.0,98.9549,99.2631,98.8875,99.2053,11867.0
2022-04-25 11:10:00,102.93,103.1,102.79,102.89,7179.0,99.1186,99.2823,98.9838,99.0801,7179.0
2022-04-25 11:15:00,102.82,103.04,102.71,102.91,12317.0,99.0127,99.2245,98.9068,99.0994,12317.0
2022-04-25 11:20:00,102.88,103.17,102.88,103.17,6127.0,99.0705,99.3497,99.0705,99.3497,6127.0
2022-04-25 11:25:00,103.19,103.42,103.19,103.33,7782.0,99.369,99.5905,99.369,99.5038,7782.0
2022-04-25 11:30:00,103.39,103.39,103.05,103.23,11090.0,99.5616,99.5616,99.2342,99.4075,11090.0
2022-04-25 11:35:00,103.27,103.55,103.22,103.3,6760.0,99.446,99.7157,99.3979,99.4749,6760.0
2022-04-25 11:40:00,103.31,103.38,103.03,103.03,12162.0,99.4845,99.552,99.2149,99.2149,12162.0
2022-04-25 11:45:00,103.01,103.09,102.89,102.94,7732.0,99.1957,99.2727,99.0801,99.1282,7732.0
2022-04-25 11:50:00,102.98,103.1,102.85,102.97,6319.0,99.1668,99.2823,99.0416,99.1571,6319.0
2022-04-25 11:55:00,102.97,103.34,102.92,103.32,15286.0,99.1571,99.5134,99.109,99.4942,15286.0
2022-04-25 12:00:00,103.31,103.31,103.03,103.16,7279.0,99.4845,99.4845,99.2149,99.3401,7279.0
2022-04-25 12:05:00,103.17,103.92,103.17,103.76,14704.0,99.3497,100.072,99.3497,99.9179,14704.0
2022-04-25 12:10:00,103.77,103.96,103.77,103.87,11588.0,99.9275,100.1105,99.9275,100.0238,11588.0
2022-04-25 12:15:00,103.87,104.05,103.84,103.89,12078.0,100.0238,100.1971,99.9949,100.0431,12078.0
2022-04-25 12:20:00,103.94,104.49,103.88,104.43,22170.0,100.0912,100.6209,100.0334,100.5631,22170.0
2022-04-25 12:25:00,104.48,104.73,104.48,104.65,14319.0,100.6112,100.852,100.6112,100.7749,14319.0
2022-04-25 12:30:00,104.62,104.85,104.53,104.75,12217.0,100.746,100.9675,100.6594,100.8712,12217.0
2022-04-25 12:35:00,104.75,104.91,104.69,104.75,13931.0,100.8712,101.0253,100.8134,100.8712,13931.0
2022-04-25 12:40:00,104.72,104.73,104.45,104.45,7787.0,100.8423,100.852,100.5823,100.5823,7787.0
2022-04-25 12:45:00,104.47,104.81,104.46,104.77,9105.0,100.6016,100.929,100.592,100.8905,9105.0
2022-04-25 12:50:00,104.82,104.93,104.54,104.6,23402.0,100.9386,101.0446,100.669,100.7268,23402.0
2022-04-25 12:55:00,104.55,104.58,104.37,104.37,13115.0,100.6786,100.7075,100.5053,100.5053,13115.0
2022-04-25 13:00:00,104.38,104.43,104.12,104.14,17278.0,100.5149,100.5631,100.2646,100.2838,17278.0
2022-04-25 13:05:00,104.18,104.49,104.12,104.45,6098.0,100.3223,100.6209,100.2646,100.5823,6098.0
2022-04-25 13:10:00,104.54,104.69,104.51,104.66,8012.0,100.669,100.8134,100.6401,100.7846,8012.0
2022-04-25 13:15:00,104.7,104.81,104.63,104.71,11345.0,100.8231,100.929,100.7557,100.8327,11345.0
2022-04-25 13:20:00,104.71,104.71,104.43,104.54,8790.0,100.8327,100.8327,100.5631,100.669,8790.0
2022-04-25 13:25:00,104.56,104.58,104.3,104.44,7809.0,100.6883,100.7075,100.4379,100.5727,7809.0
2022-04-25 13:30:00,104.45,104.66,104.32,104.44,23324.0,100.5823,100.7846,100.4571,100.5727,23324.0
2022-04-25 13:35:00,104.42,104.47,104.16,104.23,12451.0,100.5534,100.6016,100.3031,100.3705,12451.0
2022-04-25 13:40:00,104.23,104.46,104.08,104.18,21261.0,100.3705,100.592,100.226,100.3223,21261.0
2022-04-25 13:45:00,104.2,104.37,104.15,104.36,9801.0,100.3416,100.5053,100.2934,100.4957,9801.0
2022-04-25 13:50:00,104.29,104.31,104.03,104.14,12489.0,100.4283,100.4475,100.1779,100.2838,12489.0
2022-04-25 13:55:00,104.1,104.1,103.78,103.85,11347.0,100.2453,100.2453,99.9371,100.0046,11347.0
2022-04-25 14:00:00,103.86,104.24,103.67,104.05,36994.0,100.0142,100.3801,99.8312,100.1971,36994.0
2022-04-25 14:05:00,104.09,104.5,104.03,104.4,12007.0,100.2357,100.6305,100.1779,100.5342,12007.0
2022-04-25 14:10:00,104.53,104.54,104.17,104.39,7818.0,100.6594,100.669,100.3127,100.5246,7818.0
2022-04-25 14:15:00,104.42,104.6,104.41,104.6,7510.0,100.5534,100.7268,100.5438,100.7268,7510.0
2022-04-25 14:20:00,104.65,104.78,104.54,104.73,12352.0,100.7749,100.9001,100.669,100.852,12352.0
2022-04-25 14:25:00,104.75,104.79,104.56,104.77,12269.0,100.8712,100.9097,100.6883,100.8905,12269.0
2022-04-25 14:30:00,104.77,104.83,104.68,104.7,9947.0,100.8905,100.9483,100.8038,100.8231,9947.0
2022-04-25 14:35:00,104.73,104.73,104.52,104.56,11574.0,100.852,100.852,100.6497,100.6883,11574.0
2022-04-25 14:40:00,104.54,104.65,104.4,104.43,13129.0,100.669,100.7749,100.5342,100.5631,13129.0
2022-04-25 14:45:00,104.45,104.76,104.43,104.72,8569.0,100.5823,100.8809,100.5631,100.8423,8569.0
2022-04-25 14:50:00,104.73,104.84,104.67,104.84,10863.0,100.852,100.9579,100.7942,100.9579,10863.0
2022-04-25 14:55:00,104.84,104.89,104.71,104.72,26952.0,100.9579,101.006,100.8327,100.8423,26952.0
2022-04-25 15:00:00,104.74,104.9,104.4,104.44,55147.0,100.8616,101.0157,100.5342,100.5727,55147.0
2022-04-25 15:05:00,104.45,104.51,104.25,104.36,6114.0,100.5823,100.6401,100.3897,100.4957,6114.0
2022-04-25 15:10:00,104.37,104.77,104.37,104.77,32719.0,100.5053,100.8905,100.5053,100.8905,32719.0
2022-04-25 15:15:00,104.81,105.27,104.8,105.18,17282.0,100.929,101.372,100.9194,101.2853,17282.0
2022-04-25 15:20:00,105.18,105.38,105.18,105.38,14297.0,101.2853,101.4779,101.2853,101.4779,14297.0
2022-04-25 15:25:00,105.38,105.42,105.12,105.36,19009.0,101.4779,101.5164,101.2275,101.4586,19009.0
2022-04-25 15:30:00,105.33,105.49,105.27,105.42,32182.0,101.4297,101.5838,101.372,101.5164,32182.0
2022-04-25 15:35:00,105.41,105.74,105.37,105.72,19926.0,101.5068,101.8246,101.4683,101.8053,19926.0
2022-04-25 15:40:00,105.71,105.81,105.47,105.81,23586.0,101.7957,101.892,101.5646,101.892,23586.0
2022-04-25 15:45:00,105.81,105.88,105.47,105.5,27492.0,101.892,101.9594,101.5646,101.5935,27492.0
2022-04-25 15:50:00,105.44,105.64,105.37,105.62,53317.0,101.5357,101.7283,101.4683,101.709,53317.0
2022-04-25 15:55:00,105.59,105.75,105.53,105.61,140522.0,101.6801,101.8342,101.6223,101.6994,140522.0
2022-04-26 09:30:00,104.28,104.83,104.13,104.63,40203.0,100.4186,100.9483,100.2742,100.7557,40203.0
2022-04-26 09:35:00,104.67,105.2,104.64,104.89,15128.0,100.7942,101.3046,100.7653,101.006,15128.0
2022-04-26 09:40:00,104.86,105.11,104.23,104.23,11561.0,100.9772,101.2179,100.3705,100.3705,11561.0
2022-04-26 09:45:00,104.34,104.63,104.01,104.51,12837.0,100.4764,100.7557,100.1586,100.6401,12837.0
2022-04-26 09:50:00,104.45,104.58,104.16,104.36,15530.0,100.5823,100.7075,100.3031,100.4957,15530.0
2022-04-26 09:55:00,104.4,104.59,104.24,104.43,13113.0,100.5342,100.7172,100.3801,100.5631,13113.0
2022-04-26 10:00:00,104.5,104.73,104.26,104.73,16624.0,100.6305,100.852,100.3994,100.852,16624.0
2022-04-26 10:05:00,104.73,104.88,104.55,104.76,8421.0,100.852,100.9964,100.6786,100.8809,8421.0
2022-04-26 10:10:00,104.7,104.75,104.24,104.33,10594.0,100.8231,100.8712,100.3801,100.4668,10594.0
2022-04-26 10:15:00,104.34,104.35,104.07,104.2,8739.0,100.4764,100.486,100.2164,100.3416,8739.0
2022-04-26 10:20:00,104.17,104.31,103.86,104.13,11633.0,100.3127,100.4475,100.0142,100.2742,11633.0
2022-04-26 10:25:00,104.05,104.5,103.84,104.49,33785.0,100.1971,100.6305,99.9949,100.6209,33785.0
2022-04-26 10:30:00,104.5,104.5,103.99,104.01,35999.0,100.6305,100.6305,100.1394,100.1586,35999.0
2022-04-26 10:35:00,103.98,104.36,103.95,104.2,39927.0,100.1297,100.4957,100.1008,100.3416,39927.0
2022-04-26 10:40:00,104.15,104.19,103.82,104.0,11971.0,100.2934,100.332,99.9757,100.149,11971.0
2022-04-26 10:45:00,104.03,104.38,103.98,104.38,11290.0,100.1779,100.5149,100.1297,100.5149,11290.0
2022-04-26 10:50:00,104.34,104.34,103.97,104.13,7406.0,100.4764,100.4764,100.1201,100.2742,7406.0
2022-04-26 10:55:00,104.13,104.19,103.91,104.01,7336.0,100.2742,100.332,100.0623,100.1586,7336.0
2022-04-26 11:00:00,103.94,103.94,103.7,103.8,6444.0,100.0912,100.0912,99.8601,99.9564,6444.0
2022-04-26 11:05:00,103.81,103.81,103.49,103.58,6218.0,99.966,99.966,99.6579,99.7446,6218.0
2022-04-26 11:10:00,103.57,103.71,103.53,103.68,10814.0,99.7349,99.8697,99.6964,99.8408,10814.0
2022-04-26 11:15:00,103.72,103.73,103.19,103.2,7388.0,99.8794,99.889,99.369,99.3786,7388.0
2022-04-26 11:20:00,103.16,103.6,103.07,103.51,11043.0,99.3401,99.7638,99.2534,99.6771,11043.0
2022-04-26 11:25:00,103.5,103.81,103.47,103.78,24611.0,99.6675,99.966,99.6386,99.9371,24611.0
2022-04-26 11:30:00,103.75,103.91,103.72,103.75,17465.0,99.9083,100.0623,99.8794,99.9083,17465.0
2022-04-26 11:35:00,103.75,103.86,103.57,103.85,17463.0,99.9083,100.0142,99.7349,100.0046,17463.0
2022-04-26 11:40:00,103.85,104.13,103.83,104.13,30349.0,100.0046,100.2742,99.9853,100.2742,30349.0
2022-04-26 11:45:00,104.13,104.17,104.03,104.11,12257.0,100.2742,100.3127,100.1779,100.2549,12257.0
2022-04-26 11:50:00,104.09,104.22,103.98,104.05,20552.0,100.2357,100.3609,100.1297,100.1971,20552.0
2022-04-26 11:55:00,104.04,104.04,103.91,103.91,14629.0,100.1875,100.1875,100.0623,100.0623,14629.0
2022-04-26 12:00:00,103.93,103.95,103.66,103.76,11657.0,100.0816,100.1008,99.8216,99.9179,11657.0
2022-04-26 12:05:00,103.79,103.96,103.64,103.95,9096.0,99.9468,100.1105,99.8023,100.1008,9096.0
2022-04-26 12:10:00,103.98,104.07,103.92,104.01,6268.0,100.1297,100.2164,100.072,100.1586,6268.0
2022-04-26 12:15:00,104.04,104.18,103.99,104.05,6962.0,100.1875,100.3223,100.1394,100.1971,6962.0
2022-04-26 12:20:00,104.04,104.12,103.95,104.01,5642.0,100.1875,100.2646,100.1008,100.1586,5642.0
2022-04-26 12:25:00,104.03,104.58,104.02,104.52,11371.0,100.1779,100.7075,100.1683,100.6497,11371.0
2022-04-26 12:30:00,104.51,104.57,104.38,104.51,15908.0,100.6401,100.6979,100.5149,100.6401,15908.0
2022-04-26 12:35:00,104.52,104.6,104.49,104.5,12043.0,100.6497,100.7268,100.6209,100.6305,12043.0
2022-04-26 12:40:00,104.5,104.55,104.31,104.36,10787.0,100.6305,100.6786,100.4475,100.4957,10787.0
2022-04-26 12:45:00,104.35,104.39,104.19,104.23,9779.0,100.486,100.5246,100.332,100.3705,9779.0
2022-04-26 12:50:00,104.19,104.37,104.19,104.32,7577.0,100.332,100.5053,100.332,100.4571,7577.0
2022-04-26 12:55:00,104.3,104.68,104.29,104.68,6788.0,100.4379,100.8038,100.4283,100.8038,6788.0
2022-04-26 13:00:00,104.66,104.66,104.24,104.34,11816.0,100.7846,100.7846,100.3801,100.4764,11816.0
2022-04-26 13:05:00,104.37,104.56,104.35,104.56,15881.0,100.5053,100.6883,100.486,100.6883,15881.0
2022-04-26 13:10:00,104.52,104.55,104.48,104.5,14020.0,100.6497,100.6786,100.6112,100.6305,14020.0
2022-04-26 13:15:00,104.5,104.56,104.06,104.06,25187.0,100.6305,100.6883,100.2068,100.2068,25187.0
2022-04-26 13:20:00,104.05,104.1,103.72,103.73,4809.0,100.1971,100.2453,99.8794,99.889,4809.0
2022-04-26 13:25:00,103.72,103.78,103.56,103.6,7517.0,99.8794,99.9371,99.7253,99.7638,7517.0
2022-04-26 13:30:00,103.54,103.81,103.54,103.73,5095.0,99.706,99.966,99.706,99.889,5095.0
2022-04-26 13:35:00,103.71,103.92,103.59,103.87,8175.0,99.8697,100.072,99.7542,100.0238,8175.0
2022-04-26 13:40:00,103.86,104.1,103.77,103.97,5400.0,100.0142,100.2453,99.9275,100.1201,5400.0
2022-04-26 13:45:00,104.0,104.07,103.86,103.9,2800.0,100.149,100.2164,100.0142,100.0527,2800.0
2022-04-26 13:50:00,103.94,103.95,103.75,103.75,3770.0,100.0912,100.1008,99.9083,99.9083,3770.0
2022-04-26 13:55:00,103.75,103.94,103.75,103.94,6717.0,99.9083,100.0912,99.9083,100.0912,6717.0
2022-04-26 14:00:00,103.95,103.98,103.76,103.86,6704.0,100.1008,100.1297,99.9179,100.0142,6704.0
2022-04-26 14:05:00,103.85,103.96,103.79,103.8,10247.0,100.0046,100.1105,99.9468,99.9564,10247.0
2022-04-26 14:10:00,103.8,103.97,103.8,103.91,5949.0,99.9564,100.1201,99.9564,100.0623,5949.0
2022-04-26 14:15:00,103.92,104.09,103.75,103.86,6946.0,100.072,100.2357,99.9083,100.0142,6946.0
2022-04-26 14:20:00,103.79,104.26,103.79,104.22,7005.0,99.9468,100.3994,99.9468,100.3609,7005.0
2022-04-26 14:25:00,104.19,104.19,103.96,104.09,9274.0,100.332,100.332,100.1105,100.2357,9274.0
2022-04-26 14:30:00,104.05,104.14,103.92,104.09,7301.0,100.1971,100.2838,100.072,100.2357,7301.0
2022-04-26 14:35:00,104.13,104.24,104.07,104.13,5023.0,100.2742,100.3801,100.2164,100.2742,5023.0
2022-04-26 14:40:00,104.1,104.11,103.83,103.84,7719.0,100.2453,100.2549,99.9853,99.9949,7719.0
2022-04-26 14:45:00,103.79,103.92,103.67,103.74,9099.0,99.9468,100.072,99.8312,99.8986,9099.0
2022-04-26 14:50:00,103.77,104.01,103.72,103.99,7622.0,99.9275,100.1586,99.8794,100.1394,7622.0
2022-04-26 14:55:00,104.05,104.23,104.05,104.13,11819.0,100.1971,100.3705,100.1971,100.2742,11819.0
2022-04-26 15:00:00,104.1,104.21,103.91,103.91,5732.0,100.2453,100.3512,100.0623,100.0623,5732.0
2022-04-26 15:05:00,103.92,103.96,103.82,103.91,7943.0,100.072,100.1105,99.9757,100.0623,7943.0
2022-04-26 15:10:00,103.91,104.04,103.73,103.74,11041.0,100.0623,100.1875,99.889,99.8986,11041.0
2022-04-26 15:15:00,103.76,103.8,103.49,103.56,11641.0,99.9179,99.9564,99.6579,99.7253,11641.0
2022-04-26 15:20:00,103.58,103.74,103.54,103.68,13955.0,99.7446,99.8986,99.706,99.8408,13955.0
2022-04-26 15:25:00,103.71,103.74,103.62,103.64,9745.0,99.8697,99.8986,99.7831,99.8023,9745.0
2022-04-26 15:30:00,103.63,103.68,103.43,103.55,13258.0,99.7927,99.8408,99.6001,99.7157,13258.0
2022-04-26 15:35:00,103.54,103.58,103.38,103.57,17810.0,99.706,99.7446,99.552,99.7349,17810.0
2022-04-26 15:40:00,103.58,103.63,103.43,103.55,28536.0,99.7446,99.7927,99.6001,99.7157,28536.0
2022-04-26 15:45:00,103.55,103.65,103.28,103.34,32806.0,99.7157,99.812,99.4557,99.5134,32806.0
2022-04-26 15:50:00,103.29,103.46,103.15,103.21,65200.0,99.4653,99.629,99.3305,99.3883,65200.0
2022-04-26 15:55:00,103.23,103.4,102.97,103.05,132746.0,99.4075,99.5712,99.1571,99.2342,132746.0
2022-04-27 09:30:00,102.72,102.91,102.13,102.13,53137.0,98.9164,99.0994,98.3482,98.3482,53137.0
2022-04-27 09:35:00,102.16,102.31,101.56,102.17,31391.0,98.3771,98.5216,97.7993,98.3868,31391.0
2022-04-27 09:40:00,102.23,102.63,102.22,102.51,17365.0,98.4445,98.8297,98.4349,98.7142,17365.0
2022-04-27 09:45:00,102.56,102.71,102.48,102.57,15230.0,98.7623,98.9068,98.6853,98.7719,15230.0
2022-04-27 09:50:00,102.6,102.8,102.46,102.65,11977.0,98.8008,98.9934,98.666,98.849,11977.0
2022-04-27 09:55:00,102.68,102.89,102.41,102.57,40113.0,98.8779,99.0801,98.6179,98.7719,40113.0
2022-04-27 10:00:00,102.5,102.91,102.23,102.34,24504.0,98.7045,99.0994,98.4445,98.5505,24504.0
2022-04-27 10:05:00,102.33,102.49,102.06,102.12,16209.0,98.5408,98.6949,98.2808,98.3386,16209.0
2022-04-27 10:10:00,102.15,102.15,101.45,101.46,15531.0,98.3675,98.3675,97.6934,97.7031,15531.0
2022-04-27 10:15:00,101.47,101.54,101.21,101.36,13354.0,97.7127,97.7801,97.4623,97.6068,13354.0
2022-04-27 10:20:00,101.35,101.44,101.06,101.16,14186.0,97.5971,97.6838,97.3179,97.4142,14186.0
2022-04-27 10:25:00,101.14,101.36,100.83,100.83,11228.0,97.3949,97.6068,97.0964,97.0964,11228.0
2022-04-27 10:30:00,100.74,100.74,100.36,100.56,30097.0,97.0097,97.0097,96.6438,96.8364,30097.0
2022-04-27 10:35:00,100.53,100.81,100.43,100.7,40720.0,96.8075,97.0771,96.7112,96.9712,40720.0
2022-04-27 10:40:00,100.72,101.11,100.53,101.05,24392.0,96.9905,97.366,96.8075,97.3082,24392.0
2022-04-27 10:45:00,101.09,101.42,101.05,101.33,13688.0,97.3468,97.6645,97.3082,97.5779,13688.0
2022-04-27 10:50:00,101.42,101.57,101.18,101.18,9779.0,97.6645,97.809,97.4334,97.4334,9779.0
2022-04-27 10:55:00,101.23,101.48,101.15,101.42,22246.0,97.4816,97.7223,97.4045,97.6645,22246.0
2022-04-27 11:00:00,101.45,102.01,101.44,101.59,13494.0,97.6934,98.2327,97.6838,97.8282,13494.0
2022-04-27 11:05:00,101.54,101.7,101.46,101.57,16716.0,97.7801,97.9342,97.7031,97.809,16716.0
2022-04-27 11:10:00,101.44,102.03,101.42,101.86,34480.0,97.6838,98.2519,97.6645,98.0882,34480.0
2022-04-27 11:15:00,101.88,102.2,101.87,102.04,8701.0,98.1075,98.4157,98.0979,98.2616,8701.0
2022-04-27 11:20:00,102.01,102.18,101.73,102.06,10408.0,98.2327,98.3964,97.9631,98.2808,10408.0
2022-04-27 11:25:00,102.02,102.11,101.84,102.04,12797.0,98.2423,98.329,98.069,98.2616,12797.0
2022-04-27 11:30:00,102.05,102.42,102.04,102.42,10292.0,98.2712,98.6275,98.2616,98.6275,10292.0
2022-04-27 11:35:00,102.41,102.49,102.31,102.41,5497.0,98.6179,98.6949,98.5216,98.6179,5497.0
2022-04-27 11:40:00,102.41,102.43,102.14,102.22,9196.0,98.6179,98.6371,98.3579,98.4349,9196.0
2022-04-27 11:45:00,102.22,102.24,102.03,102.14,10707.0,98.4349,98.4542,98.2519,98.3579,10707.0
2022-04-27 11:50:00,102.17,102.31,101.88,101.92,12171.0,98.3868,98.5216,98.1075,98.146,12171.0
2022-04-27 11:55:00,101.93,102.18,101.9,102.17,6797.0,98.1556,98.3964,98.1268,98.3868,6797.0
2022-04-27 12:00:00,102.2,102.34,101.89,102.34,14254.0,98.4157,98.5505,98.1171,98.5505,14254.0
2022-04-27 12:05:00,102.31,102.59,102.29,102.54,13342.0,98.5216,98.7912,98.5023,98.7431,13342.0
2022-04-27 12:10:00,102.57,102.59,102.41,102.41,10337.0,98.7719,98.7912,98.6179,98.6179,10337.0
2022-04-27 12:15:00,102.41,102.51,102.23,102.29,8700.0,98.6179,98.7142,98.4445,98.5023,8700.0
2022-04-27 12:20:00,102.31,102.82,102.31,102.8,7517.0,98.5216,99.0127,98.5216,98.9934,7517.0
2022-04-27 12:25:00,102.74,102.86,102.7,102.81,9941.0,98.9357,99.0512,98.8971,99.0031,9941.0
2022-04-27 12:30:00,102.84,102.97,102.68,102.73,15371.0,99.032,99.1571,98.8779,98.926,15371.0
2022-04-27 12:35:00,102.74,102.74,102.43,102.51,13304.0,98.9357,98.9357,98.6371,98.7142,13304.0
2022-04-27 12:40:00,102.52,102.84,102.39,102.72,9194.0,98.7238,99.032,98.5986,98.9164,9194.0
2022-04-27 12:45:00,102.72,102.74,102.52,102.58,7804.0,98.9164,98.9357,98.7238,98.7816,7804.0
2022-04-27 12:50:00,102.62,102.63,102.51,102.51,8815.0,98.8201,98.8297,98.7142,98.7142,8815.0
2022-04-27 12:55:00,102.52,102.69,102.4,102.67,10310.0,98.7238,98.8875,98.6082,98.8682,10310.0
2022-04-27 13:00:00,102.63,102.9,102.28,102.84,17443.0,98.8297,99.0897,98.4927,99.032,17443.0
2022-04-27 13:05:00,102.78,102.89,102.28,102.3,5588.0,98.9742,99.0801,98.4927,98.5119,5588.0
2022-04-27 13:10:00,102.33,102.45,102.17,102.34,11483.0,98.5408,98.6564,98.3868,98.5505,11483.0
2022-04-27 13:15:00,102.33,102.36,102.2,102.36,10792.0,98.5408,98.5697,98.4157,98.5697,10792.0
2022-04-27 13:20:00,102.37,102.52,102.31,102.37,7456.0,98.5794,98.7238,98.5216,98.5794,7456.0
2022-04-27 13:25:00,102.38,102.7,102.14,102.67,10761.0,98.589,98.8971,98.3579,98.8682,10761.0
2022-04-27 13:30:00,102.66,102.74,102.44,102.5,9011.0,98.8586,98.9357,98.6468,98.7045,9011.0
2022-04-27 13:35:00,102.54,102.65,102.16,102.2,10553.0,98.7431,98.849,98.3771,98.4157,10553.0
2022-04-27 13:40:00,102.21,102.45,102.18,102.37,6743.0,98.4253,98.6564,98.3964,98.5794,6743.0
2022-04-27 13:45:00,102.39,102.67,102.31,102.48,9491.0,98.5986,98.8682,98.5216,98.6853,9491.0
2022-04-27 13:50:00,102.49,102.65,102.47,102.58,6400.0,98.6949,98.849,98.6757,98.7816,6400.0
2022-04-27 13:55:00,102.55,102.69,102.5,102.69,14642.0,98.7527,98.8875,98.7045,98.8875,14642.0
2022-04-27 14:00:00,102.71,102.73,102.48,102.63,8363.0,98.9068,98.926,98.6853,98.8297,8363.0
2022-04-27 14:05:00,102.59,102.66,102.53,102.53,4890.0,98.7912,98.8586,98.7334,98.7334,4890.0
2022-04-27 14:10:00,102.52,102.73,102.48,102.68,10546.0,98.7238,98.926,98.6853,98.8779,10546.0
2022-04-27 14:15:00,102.66,102.66,102.3,102.37,7900.0,98.8586,98.8586,98.5119,98.5794,7900.0
2022-04-27 14:20:00,102.41,102.52,102.3,102.3,6734.0,98.6179,98.7238,98.5119,98.5119,6734.0
2022-04-27 14:25:00,102.31,102.34,102.16,102.25,13502.0,98.5216,98.5505,98.3771,98.4638,13502.0
2022-04-27 14:30:00,102.25,102.57,102.17,102.57,21486.0,98.4638,98.7719,98.3868,98.7719,21486.0
2022-04-27 14:35:00,102.54,102.54,102.04,102.28,18844.0,98.7431,98.7431,98.2616,98.4927,18844.0
2022-04-27 14:40:00,102.27,102.47,102.23,102.39,25466.0,98.4831,98.6757,98.4445,98.5986,25466.0
2022-04-27 14:45:00,102.46,102.59,102.12,102.13,14690.0,98.666,98.7912,98.3386,98.3482,14690.0
2022-04-27 14:50:00,102.13,102.13,101.91,101.94,17178.0,98.3482,98.3482,98.1364,98.1653,17178.0
2022-04-27 14:55:00,101.92,101.92,101.56,101.66,22364.0,98.146,98.146,97.7993,97.8956,22364.0
2022-04-27 15:00:00,101.62,101.79,101.55,101.74,17706.0,97.8571,98.0208,97.7897,97.9727,17706.0
2022-04-27 15:05:00,101.7,101.88,101.59,101.66,10337.0,97.9342,98.1075,97.8282,97.8956,10337.0
2022-04-27 15:10:00,101.63,101.72,101.48,101.7,13520.0,97.8668,97.9534,97.7223,97.9342,13520.0
2022-04-27 15:15:00,101.67,101.76,101.47,101.6,14297.0,97.9053,97.9919,97.7127,97.8379,14297.0
2022-04-27 15:20:00,101.65,101.73,101.46,101.61,14762.0,97.886,97.9631,97.7031,97.8475,14762.0
2022-04-27 15:25:00,101.6,101.8,101.6,101.77,17443.0,97.8379,98.0305,97.8379,98.0016,17443.0
2022-04-27 15:30:00,101.74,101.86,101.55,101.57,19717.0,97.9727,98.0882,97.7897,97.809,19717.0
2022-04-27 15:35:00,101.57,101.66,101.28,101.29,21858.0,97.809,97.8956,97.5297,97.5393,21858.0
2022-04-27 15:40:00,101.32,101.73,101.3,101.64,32075.0,97.5682,97.9631,97.549,97.8764,32075.0
2022-04-27 15:45:00,101.68,101.75,101.3,101.3,34819.0,97.9149,97.9823,97.549,97.549,34819.0
2022-04-27 15:50:00,101.21,101.32,101.03,101.22,64441.0,97.4623,97.5682,97.289,97.4719,64441.0
2022-04-27 15:55:00,101.24,101.49,101.18,101.26,153015.0,97.4912,97.7319,97.4334,97.5105,153015.0
2022-04-28 09:30:00,102.43,102.58,101.76,102.0,34194.0,98.6371,98.7816,97.9919,98.2231,34194.0
2022-04-28 09:35:00,101.89,102.72,101.79,102.48,6523.0,98.1171,98.9164,98.0208,98.6853,6523.0
2022-04-28 09:40:00,102.47,102.9,102.45,102.55,12383.0,98.6757,99.0897,98.6564,98.7527,12383.0
2022-04-28 09:45:00,102.52,102.84,102.38,102.45,12723.0,98.7238,99.032,98.589,98.6564,12723.0
2022-04-28 09:50:00,102.45,102.92,102.42,102.84,19365.0,98.6564,99.109,98.6275,99.032,19365.0
2022-04-28 09:55:00,102.89,103.06,102.66,102.78,5744.0,99.0801,99.2438,98.8586,98.9742,5744.0
2022-04-28 10:00:00,102.78,102.78,102.24,102.27,6250.0,98.9742,98.9742,98.4542,98.4831,6250.0
2022-04-28 10:05:00,102.32,102.76,102.26,102.26,8999.0,98.5312,98.9549,98.4734,98.4734,8999.0
2022-04-28 10:10:00,102.26,102.45,101.98,102.16,4590.0,98.4734,98.6564,98.2038,98.3771,4590.0
2022-04-28 10:15:00,102.13,102.8,102.03,102.8,50105.0,98.3482,98.9934,98.2519,98.9934,50105.0
2022-04-28 10:20:00,102.77,102.78,102.26,102.43,8757.0,98.9645,98.9742,98.4734,98.6371,8757.0
2022-04-28 10:25:00,102.36,102.39,102.01,102.01,8139.0,98.5697,98.5986,98.2327,98.2327,8139.0
2022-04-28 10:30:00,101.97,102.01,101.61,101.72,14209.0,98.1942,98.2327,97.8475,97.9534,14209.0
2022-04-28 10:35:00,101.77,102.04,101.75,101.95,7650.0,98.0016,98.2616,97.9823,98.1749,7650.0
2022-04-28 10:40:00,101.93,102.01,101.72,101.85,14737.0,98.1556,98.2327,97.9534,98.0786,14737.0
2022-04-28 10:45:00,101.84,101.97,101.7,101.71,15950.0,98.069,98.1942,97.9342,97.9438,15950.0
2022-04-28 10:50:00,101.68,101.72,101.37,101.55,9551.0,97.9149,97.9534,97.6164,97.7897,9551.0
2022-04-28 10:55:00,101.55,102.04,101.55,101.93,8758.0,97.7897,98.2616,97.7897,98.1556,8758.0
2022-04-28 11:00:00,101.94,102.05,101.84,101.88,12958.0,98.1653,98.2712,98.069,98.1075,12958.0
2022-04-28 11:05:00,101.82,102.27,101.8,102.2,11968.0,98.0497,98.4831,98.0305,98.4157,11968.0
2022-04-28 11:10:00,102.19,102.34,102.12,102.26,8540.0,98.406,98.5505,98.3386,98.4734,8540.0
2022-04-28 11:15:00,102.28,102.36,102.14,102.27,8261.0,98.4927,98.5697,98.3579,98.4831,8261.0
2022-04-28 11:20:00,102.19,102.29,102.14,102.2,7311.0,98.406,98.5023,98.3579,98.4157,7311.0
2022-04-28 11:25:00,102.21,102.3,102.08,102.09,8457.0,98.4253,98.5119,98.3001,98.3097,8457.0
2022-04-28 11:30:00,102.14,102.2,101.86,102.08,10413.0,98.3579,98.4157,98.0882,98.3001,10413.0
2022-04-28 11:35:00,102.11,102.14,101.87,101.9,5918.0,98.329,98.3579,98.0979,98.1268,5918.0
2022-04-28 11:40:00,101.98,102.16,101.96,102.06,4400.0,98.2038,98.3771,98.1845,98.2808,4400.0
2022-04-28 11:45:00,102.06,102.06,101.89,101.98,10060.0,98.2808,98.2808,98.1171,98.2038,10060.0
2022-04-28 11:50:00,102.0,102.3,101.97,102.27,7631.0,98.2231,98.5119,98.1942,98.4831,7631.0
2022-04-28 11:55:00,102.18,102.22,102.06,102.21,9591.0,98.3964,98.4349,98.2808,98.4253,9591.0
2022-04-28 12:00:00,102.2,102.23,102.09,102.2,37335.0,98.4157,98.4445,98.3097,98.4157,37335.0
2022-04-28 12:05:00,102.2,102.2,101.83,101.93,6351.0,98.4157,98.4157,98.0594,98.1556,6351.0
2022-04-28 12:10:00,102.0,102.02,101.89,101.97,5463.0,98.2231,98.2423,98.1171,98.1942,5463.0
2022-04-28 12:15:00,101.99,102.21,101.97,102.18,5358.0,98.2134,98.4253,98.1942,98.3964,5358.0
2022-04-28 12:20:00,102.19,102.54,102.18,102.52,3964.0,98.406,98.7431,98.3964,98.7238,3964.0
2022-04-28 12:25:00,102.56,102.66,102.49,102.55,4387.0,98.7623,98.8586,98.6949,98.7527,4387.0
2022-04-28 12:30:00,102.54,102.66,102.46,102.64,3504.0,98.7431,98.8586,98.666,98.8394,3504.0
2022-04-28 12:35:00,102.73,102.94,102.69,102.91,6926.0,98.926,99.1282,98.8875,99.0994,6926.0
2022-04-28 12:40:00,102.92,103.15,102.91,103.15,6800.0,99.109,99.3305,99.0994,99.3305,6800.0
2022-04-28 12:45:00,103.17,103.55,103.17,103.4,11409.0,99.3497,99.7157,99.3497,99.5712,11409.0
2022-04-28 12:50:00,103.41,103.49,103.27,103.43,7429.0,99.5808,99.6579,99.446,99.6001,7429.0
2022-04-28 12:55:00,103.39,103.51,103.28,103.51,3953.0,99.5616,99.6771,99.4557,99.6771,3953.0
2022-04-28 13:00:00,103.51,103.67,103.37,103.63,10390.0,99.6771,99.8312,99.5423,99.7927,10390.0
2022-04-28 13:05:00,103.64,103.75,103.54,103.7,7926.0,99.8023,99.9083,99.706,99.8601,7926.0
2022-04-28 13:10:00,103.73,104.05,103.73,104.03,16624.0,99.889,100.1971,99.889,100.1779,16624.0
2022-04-28 13:15:00,104.01,104.01,103.69,103.79,6143.0,100.1586,100.1586,99.8505,99.9468,6143.0
2022-04-28 13:20:00,103.78,103.87,103.67,103.76,5136.0,99.9371,100.0238,99.8312,99.9179,5136.0
2022-04-28 13:25:00,103.72,103.84,103.69,103.75,6067.0,99.8794,99.9949,99.8505,99.9083,6067.0
2022-04-28 13:30:00,103.76,103.79,103.61,103.68,5792.0,99.9179,99.9468,99.7734,99.8408,5792.0
2022-04-28 13:35:00,103.65,103.92,103.65,103.91,14251.0,99.812,100.072,99.812,100.0623,14251.0
2022-04-28 13:40:00,103.94,103.94,103.58,103.75,9570.0,100.0912,100.0912,99.7446,99.9083,9570.0
2022-04-28 13:45:00,103.77,103.97,103.71,103.96,4360.0,99.9275,100.1201,99.8697,100.1105,4360.0
2022-04-28 13:50:00,103.94,103.96,103.79,103.79,7045.0,100.0912,100.1105,99.9468,99.9468,7045.0
2022-04-28 13:55:00,103.81,103.98,103.79,103.89,8181.0,99.966,100.1297,99.9468,100.0431,8181.0
2022-04-28 14:00:00,103.89,103.94,103.79,103.94,7198.0,100.0431,100.0912,99.9468,100.0912,7198.0
2022-04-28 14:05:00,103.92,103.97,103.78,103.9,7890.0,100.072,100.1201,99.9371,100.0527,7890.0
2022-04-28 14:10:00,103.86,103.92,103.82,103.85,5658.0,100.0142,100.072,99.9757,100.0046,5658.0
2022-04-28 14:15:00,103.83,104.11,103.79,104.05,7596.0,99.9853,100.2549,99.9468,100.1971,7596.0
2022-04-28 14:20:00,104.09,104.09,103.9,104.06,9669.0,100.2357,100.2357,100.0527,100.2068,9669.0
2022-04-28 14:25:00,104.05,104.11,103.88,104.0,11058.0,100.1971,100.2549,100.0334,100.149,11058.0
2022-04-28 14:30:00,103.91,104.0,103.88,103.95,7774.0,100.0623,100.149,100.0334,100.1008,7774.0
2022-04-28 14:35:00,103.96,104.11,103.93,104.09,6691.0,100.1105,100.2549,100.0816,100.2357,6691.0
2022-04-28 14:40:00,104.09,104.35,104.09,104.35,6258.0,100.2357,100.486,100.2357,100.486,6258.0
2022-04-28 14:45:00,104.36,104.43,104.22,104.27,9706.0,100.4957,100.5631,100.3609,100.409,9706.0
2022-04-28 14:50:00,104.29,104.46,104.12,104.14,12490.0,100.4283,100.592,100.2646,100.2838,12490.0
2022-04-28 14:55:00,104.12,104.18,104.06,104.18,12391.0,100.2646,100.3223,100.2068,100.3223,12391.0
2022-04-28 15:00:00,104.15,104.32,104.08,104.2,19104.0,100.2934,100.4571,100.226,100.3416,19104.0
2022-04-28 15:05:00,104.21,104.25,104.07,104.09,15390.0,100.3512,100.3897,100.2164,100.2357,15390.0
2022-04-28 15:10:00,104.07,104.19,104.0,104.09,20867.0,100.2164,100.332,100.149,100.2357,20867.0
2022-04-28 15:15:00,104.11,104.29,104.09,104.27,17239.0,100.2549,100.4283,100.2357,100.409,17239.0
2022-04-28 15:20:00,104.27,104.32,104.18,104.31,25796.0,100.409,100.4571,100.3223,100.4475,25796.0
2022-04-28 15:25:00,104.29,104.32,104.15,104.21,31842.0,100.4283,100.4571,100.2934,100.3512,31842.0
2022-04-28 15:30:00,104.22,104.28,104.11,104.16,35675.0,100.3609,100.4186,100.2549,100.3031,35675.0
2022-04-28 15:35:00,104.14,104.19,104.06,104.18,55271.0,100.2838,100.332,100.2068,100.3223,55271.0
2022-04-28 15:40:00,104.17,104.49,104.15,104.25,52234.0,100.3127,100.6209,100.2934,100.3897,52234.0
2022-04-28 15:45:00,104.25,104.39,104.11,104.26,50769.0,100.3897,100.5246,100.2549,100.3994,50769.0
2022-04-28 15:50:00,104.26,104.28,104.0,104.2,72029.0,100.3994,100.4186,100.149,100.3416,72029.0
2022-04-28 15:55:00,104.18,104.2,103.99,104.16,154315.0,100.3223,100.3416,100.1394,100.3031,154315.0
2022-04-29 09:30:00,102.52,103.28,102.3,102.49,45766.0,98.7238,99.4557,98.5119,98.6949,45766.0
2022-04-29 09:35:00,102.52,102.91,102.47,102.67,41083.0,98.7238,99.0994,98.6757,98.8682,41083.0
2022-04-29 09:40:00,102.7,102.77,102.29,102.39,14380.0,98.8971,98.9645,98.5023,98.5986,14380.0
2022-04-29 09:45:00,102.47,102.79,102.32,102.47,11772.0,98.6757,98.9838,98.5312,98.6757,11772.0
2022-04-29 09:50:00,102.42,102.54,101.87,102.13,8738.0,98.6275,98.7431,98.0979,98.3482,8738.0
2022-04-29 09:55:00,102.24,102.76,102.18,102.73,50754.0,98.4542,98.9549,98.3964,98.926,50754.0
2022-04-29 10:00:00,102.73,102.79,102.4,102.47,30580.0,98.926,98.9838,98.6082,98.6757,30580.0
2022-04-29 10:05:00,102.51,102.61,102.3,102.5,7994.0,98.7142,98.8105,98.5119,98.7045,7994.0
2022-04-29 10:10:00,102.53,102.83,102.24,102.43,16305.0,98.7334,99.0223,98.4542,98.6371,16305.0
2022-04-29 10:15:00,102.45,102.6,101.79,101.81,7745.0,98.6564,98.8008,98.0208,98.0401,7745.0
2022-04-29 10:20:00,101.79,102.03,101.64,101.95,11624.0,98.0208,98.2519,97.8764,98.1749,11624.0
2022-04-29 10:25:00,101.92,101.96,101.36,101.44,19081.0,98.146,98.1845,97.6068,97.6838,19081.0
2022-04-29 10:30:00,101.42,101.73,101.37,101.57,9119.0,97.6645,97.9631,97.6164,97.809,9119.0
2022-04-29 10:35:00,101.58,101.67,101.39,101.62,7053.0,97.8186,97.9053,97.6356,97.8571,7053.0
2022-04-29 10:40:00,101.58,101.68,101.48,101.63,11356.0,97.8186,97.9149,97.7223,97.8668,11356.0
2022-04-29 10:45:00,101.63,101.65,101.32,101.43,12787.0,97.8668,97.886,97.5682,97.6742,12787.0
2022-04-29 10:50:00,101.44,101.6,101.34,101.43,10999.0,97.6838,97.8379,97.5875,97.6742,10999.0
2022-04-29 10:55:00,101.4,101.56,101.34,101.44,13148.0,97.6453,97.7993,97.5875,97.6838,13148.0
2022-04-29 11:00:00,101.41,101.41,101.21,101.38,23665.0,97.6549,97.6549,97.4623,97.626,23665.0
2022-04-29 11:05:00,101.37,101.55,101.07,101.13,12358.0,97.6164,97.7897,97.3275,97.3853,12358.0
2022-04-29 11:10:00,101.13,101.44,101.12,101.4,14194.0,97.3853,97.6838,97.3756,97.6453,14194.0
2022-04-29 11:15:00,101.39,101.46,101.18,101.41,11948.0,97.6356,97.7031,97.4334,97.6549,11948.0
2022-04-29 11:20:00,101.49,101.65,101.41,101.63,33999.0,97.7319,97.886,97.6549,97.8668,33999.0
2022-04-29 11:25:00,101.65,101.68,101.3,101.43,9146.0,97.886,97.9149,97.549,97.6742,9146.0
2022-04-29 11:30:00,101.42,101.75,101.39,101.61,8074.0,97.6645,97.9823,97.6356,97.8475,8074.0
2022-04-29 11:35:00,101.64,101.7,101.29,101.41,19980.0,97.8764,97.9342,97.5393,97.6549,19980.0
2022-04-29 11:40:00,101.37,101.58,101.35,101.57,8105.0,97.6164,97.8186,97.5971,97.809,8105.0
2022-04-29 11:45:00,101.59,101.71,101.42,101.64,8729.0,97.8282,97.9438,97.6645,97.8764,8729.0
2022-04-29 11:50:00,101.63,101.77,101.57,101.74,7426.0,97.8668,98.0016,97.809,97.9727,7426.0
2022-04-29 11:55:00,101.73,101.81,101.61,101.77,7327.0,97.9631,98.0401,97.8475,98.0016,7327.0
2022-04-29 12:00:00,101.71,101.71,101.38,101.46,5138.0,97.9438,97.9438,97.626,97.7031,5138.0
2022-04-29 12:05:00,101.49,101.5,101.38,101.44,4889.0,97.7319,97.7416,97.626,97.6838,4889.0
2022-04-29 12:10:00,101.47,101.67,101.45,101.66,42449.0,97.7127,97.9053,97.6934,97.8956,42449.0
2022-04-29 12:15:00,101.59,101.69,101.56,101.66,6666.0,97.8282,97.9245,97.7993,97.8956,6666.0
2022-04-29 12:20:00,101.72,101.72,101.56,101.66,7349.0,97.9534,97.9534,97.7993,97.8956,7349.0
2022-04-29 12:25:00,101.66,101.74,101.58,101.73,9641.0,97.8956,97.9727,97.8186,97.9631,9641.0
2022-04-29 12:30:00,101.7,101.9,101.65,101.86,13174.0,97.9342,98.1268,97.886,98.0882,13174.0
2022-04-29 12:35:00,101.88,101.98,101.66,101.82,24494.0,98.1075,98.2038,97.8956,98.0497,24494.0
2022-04-29 12:40:00,101.77,101.8,101.5,101.54,15318.0,98.0016,98.0305,97.7416,97.7801,15318.0
2022-04-29 12:45:00,101.55,101.57,101.42,101.52,7523.0,97.7897,97.809,97.6645,97.7608,7523.0
2022-04-29 12:50:00,101.54,101.54,101.34,101.34,7619.0,97.7801,97.7801,97.5875,97.5875,7619.0
2022-04-29 12:55:00,101.36,101.47,101.34,101.41,5959.0,97.6068,97.7127,97.5875,97.6549,5959.0
2022-04-29 13:00:00,101.39,101.63,101.39,101.5,6942.0,97.6356,97.8668,97.6356,97.7416,6942.0
2022-04-29 13:05:00,101.55,101.55,101.28,101.28,9527.0,97.7897,97.7897,97.5297,97.5297,9527.0
2022-04-29 13:10:00,101.29,101.32,101.2,101.24,9599.0,97.5393,97.5682,97.4527,97.4912,9599.0
2022-04-29 13:15:00,101.26,101.48,101.26,101.41,6536.0,97.5105,97.7223,97.5105,97.6549,6536.0
2022-04-29 13:20:00,101.4,101.61,101.37,101.61,6824.0,97.6453,97.8475,97.6164,97.8475,6824.0
2022-04-29 13:25:00,101.63,101.66,101.42,101.46,10832.0,97.8668,97.8956,97.6645,97.7031,10832.0
2022-04-29 13:30:00,101.52,101.64,101.52,101.62,5198.0,97.7608,97.8764,97.7608,97.8571,5198.0
2022-04-29 13:35:00,101.61,101.69,101.52,101.53,10811.0,97.8475,97.9245,97.7608,97.7705,10811.0
2022-04-29 13:40:00,101.55,101.55,101.38,101.41,9896.0,97.7897,97.7897,97.626,97.6549,9896.0
2022-04-29 13:45:00,101.43,101.44,101.23,101.3,29106.0,97.6742,97.6838,97.4816,97.549,29106.0
2022-04-29 13:50:00,101.33,101.48,101.33,101.37,7318.0,97.5779,97.7223,97.5779,97.6164,7318.0
2022-04-29 13:55:00,101.36,101.4,101.28,101.32,6606.0,97.6068,97.6453,97.5297,97.5682,6606.0
2022-04-29 14:00:00,101.31,101.31,101.17,101.24,4090.0,97.5586,97.5586,97.4238,97.4912,4090.0
2022-04-29 14:05:00,101.23,101.27,101.19,101.19,4426.0,97.4816,97.5201,97.443,97.443,4426.0
2022-04-29 14:10:00,101.19,101.19,100.98,101.03,12369.0,97.443,97.443,97.2408,97.289,12369.0
2022-04-29 14:15:00,101.06,101.13,100.76,100.81,19956.0,97.3179,97.3853,97.029,97.0771,19956.0
2022-04-29 14:20:00,100.81,100.83,100.67,100.71,13705.0,97.0771,97.0964,96.9423,96.9808,13705.0
2022-04-29 14:25:00,100.76,100.97,100.76,100.95,5727.0,97.029,97.2312,97.029,97.2119,5727.0
2022-04-29 14:30:00,100.93,101.06,100.88,100.92,9088.0,97.1927,97.3179,97.1445,97.183,9088.0
2022-04-29 14:35:00,100.94,101.02,100.84,100.86,6891.0,97.2023,97.2793,97.106,97.1253,6891.0
2022-04-29 14:40:00,100.87,100.99,100.87,100.97,8375.0,97.1349,97.2505,97.1349,97.2312,8375.0
2022-04-29 14:45:00,100.97,100.97,100.69,100.8,13234.0,97.2312,97.2312,96.9616,97.0675,13234.0
2022-04-29 14:50:00,100.81,100.83,100.74,100.76,6135.0,97.0771,97.0964,97.0097,97.029,6135.0
2022-04-29 14:55:00,100.75,100.91,100.7,100.89,7797.0,97.0193,97.1734,96.9712,97.1542,7797.0
2022-04-29 15:00:00,100.88,100.91,100.74,100.83,10301.0,97.1445,97.1734,97.0097,97.0964,10301.0
2022-04-29 15:05:00,100.83,100.83,100.62,100.69,8937.0,97.0964,97.0964,96.8942,96.9616,8937.0
2022-04-29 15:10:00,100.67,100.75,100.58,100.64,12450.0,96.9423,97.0193,96.8556,96.9134,12450.0
2022-04-29 15:15:00,100.65,100.77,100.54,100.73,16403.0,96.923,97.0386,96.8171,97.0001,16403.0
2022-04-29 15:20:00,100.73,100.73,100.51,100.61,13504.0,97.0001,97.0001,96.7882,96.8845,13504.0
2022-04-29 15:25:00,100.61,100.7,100.5,100.5,19114.0,96.8845,96.9712,96.7786,96.7786,19114.0
2022-04-29 15:30:00,100.39,100.79,100.36,100.68,18800.0,96.6727,97.0579,96.6438,96.9519,18800.0
2022-04-29 15:35:00,100.68,100.7,100.51,100.65,21669.0,96.9519,96.9712,96.7882,96.923,21669.0
2022-04-29 15:40:00,100.61,100.67,100.39,100.39,25788.0,96.8845,96.9423,96.6727,96.6727,25788.0
2022-04-29 15:45:00,100.38,100.45,100.0,100.01,40217.0,96.663,96.7305,96.2971,96.3067,40217.0
2022-04-29 15:50:00,100.0,100.0,99.57,99.74,138425.0,96.2971,96.2971,95.883,96.0467,138425.0
2022-04-29 15:55:00,99.75,99.81,99.5,99.77,198435.0,96.0564,96.1141,95.8156,96.0756,198435.0
2022-05-02 09:30:00,100.4,101.08,100.16,100.31,30783.0,96.6823,97.3371,96.4512,96.5956,30783.0
2022-05-02 09:35:00,100.41,100.48,99.61,100.06,9777.0,96.6919,96.7593,95.9216,96.3549,9777.0
2022-05-02 09:40:00,100.03,100.87,99.46,100.49,14214.0,96.326,97.1349,95.7771,96.769,14214.0
2022-05-02 09:45:00,100.3,100.64,100.17,100.36,13384.0,96.586,96.9134,96.4608,96.6438,13384.0
2022-05-02 09:50:00,100.21,100.79,100.21,100.76,12944.0,96.4993,97.0579,96.4993,97.029,12944.0
2022-05-02 09:55:00,100.75,101.26,100.6,100.97,37853.0,97.0193,97.5105,96.8749,97.2312,37853.0
2022-05-02 10:00:00,101.0,101.12,100.76,101.06,18362.0,97.2601,97.3756,97.029,97.3179,18362.0
2022-05-02 10:05:00,101.04,101.04,100.25,100.42,12025.0,97.2986,97.2986,96.5379,96.7016,12025.0
2022-05-02 10:10:00,100.38,100.73,100.29,100.48,17055.0,96.663,97.0001,96.5764,96.7593,17055.0
2022-05-02 10:15:00,100.45,100.87,100.41,100.79,10665.0,96.7305,97.1349,96.6919,97.0579,10665.0
2022-05-02 10:20:00,100.85,101.26,100.75,101.23,10814.0,97.1156,97.5105,97.0193,97.4816,10814.0
2022-05-02 10:25:00,101.23,101.66,101.23,101.44,10307.0,97.4816,97.8956,97.4816,97.6838,10307.0
2022-05-02 10:30:00,101.38,101.61,101.38,101.51,8975.0,97.626,97.8475,97.626,97.7512,8975.0
2022-05-02 10:35:00,101.54,101.58,101.23,101.32,9317.0,97.7801,97.8186,97.4816,97.5682,9317.0
2022-05-02 10:40:00,101.44,101.73,101.41,101.48,8710.0,97.6838,97.9631,97.6549,97.7223,8710.0
2022-05-02 10:45:00,101.47,101.54,101.36,101.5,16004.0,97.7127,97.7801,97.6068,97.7416,16004.0
2022-05-02 10:50:00,101.48,101.48,101.22,101.26,14381.0,97.7223,97.7223,97.4719,97.5105,14381.0
2022-05-02 10:55:00,101.23,101.42,100.79,100.86,14034.0,97.4816,97.6645,97.0579,97.1253,14034.0
2022-05-02 11:00:00,100.87,100.92,100.53,100.53,11435.0,97.1349,97.183,96.8075,96.8075,11435.0
2022-05-02 11:05:00,100.53,100.72,100.3,100.37,19702.0,96.8075,96.9905,96.586,96.6534,19702.0
2022-05-02 11:10:00,100.36,100.39,100.14,100.39,16097.0,96.6438,96.6727,96.4319,96.6727,16097.0
2022-05-02 11:15:00,100.33,100.37,99.87,100.1,20311.0,96.6149,96.6534,96.1719,96.3934,20311.0
2022-05-02 11:20:00,100.05,100.24,99.98,100.24,10489.0,96.3453,96.5282,96.2779,96.5282,10489.0
2022-05-02 11:25:00,100.22,100.36,99.95,100.03,21525.0,96.509,96.6438,96.249,96.326,21525.0
2022-05-02 11:30:00,100.04,100.04,99.73,99.92,17304.0,96.3356,96.3356,96.0371,96.2201,17304.0
2022-05-02 11:35:00,99.91,100.14,99.72,99.73,13297.0,96.2104,96.4319,96.0275,96.0371,13297.0
2022-05-02 11:40:00,99.81,100.11,99.76,99.98,12046.0,96.1141,96.403,96.066,96.2779,12046.0
2022-05-02 11:45:00,99.98,100.35,99.93,100.2,12359.0,96.2779,96.6342,96.2297,96.4897,12359.0
2022-05-02 11:50:00,100.2,100.5,100.17,100.44,14040.0,96.4897,96.7786,96.4608,96.7208,14040.0
2022-05-02 11:55:00,100.4,100.69,100.37,100.58,7498.0,96.6823,96.9616,96.6534,96.8556,7498.0
2022-05-02 12:00:00,100.58,100.75,100.1,100.13,16834.0,96.8556,97.0193,96.3934,96.4223,16834.0
2022-05-02 12:05:00,100.14,100.34,100.13,100.29,8317.0,96.4319,96.6245,96.4223,96.5764,8317.0
2022-05-02 12:10:00,100.31,100.4,100.23,100.36,4892.0,96.5956,96.6823,96.5186,96.6438,4892.0
2022-05-02 12:15:00,100.33,100.48,100.15,100.46,14303.0,96.6149,96.7593,96.4416,96.7401,14303.0
2022-05-02 12:20:00,100.48,100.58,100.38,100.39,8583.0,96.7593,96.8556,96.663,96.6727,8583.0
2022-05-02 12:25:00,100.39,100.39,100.19,100.3,8002.0,96.6727,96.6727,96.4801,96.586,8002.0
2022-05-02 12:30:00,100.35,100.6,100.33,100.52,9388.0,96.6342,96.8749,96.6149,96.7979,9388.0
2022-05-02 12:35:00,100.56,100.63,100.2,100.2,8383.0,96.8364,96.9038,96.4897,96.4897,8383.0
2022-05-02 12:40:00,100.18,100.27,100.07,100.15,13337.0,96.4704,96.5571,96.3645,96.4416,13337.0
2022-05-02 12:45:00,100.13,100.17,99.97,100.08,17388.0,96.4223,96.4608,96.2682,96.3742,17388.0
2022-05-02 12:50:00,100.08,100.17,99.8,99.8,9558.0,96.3742,96.4608,96.1045,96.1045,9558.0
2022-05-02 12:55:00,99.86,99.97,99.61,99.68,41734.0,96.1623,96.2682,95.9216,95.989,41734.0
2022-05-02 13:00:00,99.69,99.9,99.6,99.74,23818.0,95.9986,96.2008,95.9119,96.0467,23818.0
2022-05-02 13:05:00,99.71,100.12,99.71,100.05,17241.0,96.0179,96.4127,96.0179,96.3453,17241.0
2022-05-02 13:10:00,100.0,100.19,99.96,100.13,10956.0,96.2971,96.4801,96.2586,96.4223,10956.0
2022-05-02 13:15:00,100.08,100.09,99.91,99.97,14848.0,96.3742,96.3838,96.2104,96.2682,14848.0
2022-05-02 13:20:00,99.93,99.93,99.79,99.8,8757.0,96.2297,96.2297,96.0949,96.1045,8757.0
2022-05-02 13:25:00,99.79,99.96,99.74,99.76,11481.0,96.0949,96.2586,96.0467,96.066,11481.0
2022-05-02 13:30:00,99.72,99.91,99.69,99.76,10674.0,96.0275,96.2104,95.9986,96.066,10674.0
2022-05-02 13:35:00,99.72,99.74,99.54,99.56,6493.0,96.0275,96.0467,95.8541,95.8734,6493.0
2022-05-02 13:40:00,99.58,99.67,99.36,99.37,12034.0,95.8927,95.9793,95.6808,95.6904,12034.0
2022-05-02 13:45:00,99.37,99.38,99.1,99.17,22938.0,95.6904,95.7001,95.4304,95.4978,22938.0
2022-05-02 13:50:00,99.18,99.26,99.05,99.19,10834.0,95.5075,95.5845,95.3823,95.5171,10834.0
2022-05-02 13:55:00,99.2,99.38,99.18,99.35,9840.0,95.5267,95.7001,95.5075,95.6712,9840.0
2022-05-02 14:00:00,99.31,99.57,99.16,99.57,11199.0,95.6327,95.883,95.4882,95.883,11199.0
2022-05-02 14:05:00,99.54,99.65,99.38,99.38,8040.0,95.8541,95.9601,95.7001,95.7001,8040.0
2022-05-02 14:10:00,99.41,99.42,98.97,98.98,11004.0,95.729,95.7386,95.3053,95.3149,11004.0
2022-05-02 14:15:00,98.97,99.01,98.88,98.92,11343.0,95.3053,95.3438,95.2186,95.2571,11343.0
2022-05-02 14:20:00,98.93,99.23,98.91,99.18,11117.0,95.2667,95.5556,95.2475,95.5075,11117.0
2022-05-02 14:25:00,99.15,99.2,99.05,99.13,14957.0,95.4786,95.5267,95.3823,95.4593,14957.0
2022-05-02 14:30:00,99.14,99.35,99.09,99.26,12661.0,95.469,95.6712,95.4208,95.5845,12661.0
2022-05-02 14:35:00,99.24,99.29,99.06,99.19,11610.0,95.5653,95.6134,95.3919,95.5171,11610.0
2022-05-02 14:40:00,99.16,99.26,98.91,99.06,12279.0,95.4882,95.5845,95.2475,95.3919,12279.0
2022-05-02 14:45:00,99.09,99.45,99.09,99.37,15447.0,95.4208,95.7675,95.4208,95.6904,15447.0
2022-05-02 14:50:00,99.41,99.64,99.26,99.54,11733.0,95.729,95.9504,95.5845,95.8541,11733.0
2022-05-02 14:55:00,99.54,99.58,99.22,99.37,15172.0,95.8541,95.8927,95.546,95.6904,15172.0
2022-05-02 15:00:00,99.43,99.61,99.27,99.6,13049.0,95.7482,95.9216,95.5941,95.9119,13049.0
2022-05-02 15:05:00,99.59,99.98,99.58,99.9,17325.0,95.9023,96.2779,95.8927,96.2008,17325.0
2022-05-02 15:10:00,99.96,100.21,99.96,99.96,46444.0,96.2586,96.4993,96.2586,96.2586,46444.0
2022-05-02 15:15:00,100.0,100.4,100.0,100.34,15811.0,96.2971,96.6823,96.2971,96.6245,15811.0
2022-05-02 15:20:00,100.34,100.67,100.34,100.67,15146.0,96.6245,96.9423,96.6245,96.9423,15146.0
2022-05-02 15:25:00,100.64,100.71,100.43,100.52,17890.0,96.9134,96.9808,96.7112,96.7979,17890.0
2022-05-02 15:30:00,100.57,100.99,100.57,100.96,18124.0,96.846,97.2505,96.846,97.2216,18124.0
2022-05-02 15:35:00,100.99,101.06,100.84,100.96,21007.0,97.2505,97.3179,97.106,97.2216,21007.0
2022-05-02 15:40:00,100.96,101.12,100.7,100.72,18285.0,97.2216,97.3756,96.9712,96.9905,18285.0
2022-05-02 15:45:00,100.7,101.14,100.63,101.14,26778.0,96.9712,97.3949,96.9038,97.3949,26778.0
2022-05-02 15:50:00,101.15,101.42,101.12,101.36,75408.0,97.4045,97.6645,97.3756,97.6068,75408.0
2022-05-02 15:55:00,101.32,101.49,101.24,101.29,145294.0,97.5682,97.7319,97.4912,97.5393,145294.0
2022-05-03 09:30:00,101.58,101.68,100.92,101.51,27184.0,97.8186,97.9149,97.183,97.7512,27184.0
2022-05-03 09:35:00,101.48,101.48,100.25,100.25,13100.0,97.7223,97.7223,96.5379,96.5379,13100.0
2022-05-03 09:40:00,100.31,100.68,100.19,100.41,16591.0,96.5956,96.9519,96.4801,96.6919,16591.0
2022-05-03 09:45:00,100.35,100.41,100.12,100.28,14071.0,96.6342,96.6919,96.4127,96.5667,14071.0
2022-05-03 09:50:00,100.19,100.31,99.81,100.09,19141.0,96.4801,96.5956,96.1141,96.3838,19141.0
2022-05-03 09:55:00,100.12,100.24,99.95,100.2,10275.0,96.4127,96.5282,96.249,96.4897,10275.0
2022-05-03 10:00:00,100.24,100.79,100.22,100.68,12825.0,96.5282,97.0579,96.509,96.9519,12825.0
2022-05-03 10:05:00,100.63,100.74,99.75,99.77,24492.0,96.9038,97.0097,96.0564,96.0756,24492.0
2022-05-03 10:10:00,99.76,100.06,99.68,100.01,30436.0,96.066,96.3549,95.989,96.3067,30436.0
2022-05-03 10:15:00,99.98,100.09,99.63,99.78,21879.0,96.2779,96.3838,95.9408,96.0853,21879.0
2022-05-03 10:20:00,99.78,100.01,99.7,99.8,10180.0,96.0853,96.3067,96.0082,96.1045,10180.0
2022-05-03 10:25:00,99.83,100.07,99.75,100.02,20050.0,96.1334,96.3645,96.0564,96.3164,20050.0
2022-05-03 10:30:00,99.98,100.24,99.76,100.1,23884.0,96.2779,96.5282,96.066,96.3934,23884.0
2022-05-03 10:35:00,100.11,100.14,99.67,99.71,32243.0,96.403,96.4319,95.9793,96.0179,32243.0
2022-05-03 10:40:00,99.71,99.73,99.35,99.46,28772.0,96.0179,96.0371,95.6712,95.7771,28772.0
2022-05-03 10:45:00,99.42,99.44,99.17,99.26,22028.0,95.7386,95.7578,95.4978,95.5845,22028.0
2022-05-03 10:50:00,99.2,99.57,99.17,99.51,6380.0,95.5267,95.883,95.4978,95.8253,6380.0
2022-05-03 10:55:00,99.49,99.49,99.15,99.16,29559.0,95.806,95.806,95.4786,95.4882,29559.0
2022-05-03 11:00:00,99.11,99.54,98.82,99.46,44566.0,95.4401,95.8541,95.1608,95.7771,44566.0
2022-05-03 11:05:00,99.48,100.08,99.27,100.08,29179.0,95.7964,96.3742,95.5941,96.3742,29179.0
2022-05-03 11:10:00,100.05,100.36,99.93,100.36,12257.0,96.3453,96.6438,96.2297,96.6438,12257.0
2022-05-03 11:15:00,100.36,100.46,100.13,100.45,13124.0,96.6438,96.7401,96.4223,96.7305,13124.0
2022-05-03 11:20:00,100.52,100.87,100.5,100.86,7227.0,96.7979,97.1349,96.7786,97.1253,7227.0
2022-05-03 11:25:00,100.91,100.99,100.62,100.7,8249.0,97.1734,97.2505,96.8942,96.9712,8249.0
2022-05-03 11:30:00,100.73,101.09,100.71,100.95,8311.0,97.0001,97.3468,96.9808,97.2119,8311.0
2022-05-03 11:35:00,100.9,100.9,100.61,100.62,7650.0,97.1638,97.1638,96.8845,96.8942,7650.0
2022-05-03 11:40:00,100.6,100.64,100.46,100.5,9480.0,96.8749,96.9134,96.7401,96.7786,9480.0
2022-05-03 11:45:00,100.45,100.45,100.26,100.32,3817.0,96.7305,96.7305,96.5475,96.6053,3817.0
2022-05-03 11:50:00,100.3,100.56,100.2,100.22,10958.0,96.586,96.8364,96.4897,96.509,10958.0
2022-05-03 11:55:00,100.18,100.41,100.15,100.34,16941.0,96.4704,96.6919,96.4416,96.6245,16941.0
2022-05-03 12:00:00,100.31,100.45,100.21,100.39,17133.0,96.5956,96.7305,96.4993,96.6727,17133.0
2022-05-03 12:05:00,100.38,100.38,99.83,99.94,22768.0,96.663,96.663,96.1334,96.2393,22768.0
2022-05-03 12:10:00,99.94,100.0,99.76,99.92,27484.0,96.2393,96.2971,96.066,96.2201,27484.0
2022-05-03 12:15:00,99.94,100.16,99.87,100.08,27230.0,96.2393,96.4512,96.1719,96.3742,27230.0
2022-05-03 12:20:00,100.09,100.22,100.02,100.13,20147.0,96.3838,96.509,96.3164,96.4223,20147.0
2022-05-03 12:25:00,100.13,100.56,100.11,100.32,12687.0,96.4223,96.8364,96.403,96.6053,12687.0
2022-05-03 12:30:00,100.26,100.5,100.18,100.36,8547.0,96.5475,96.7786,96.4704,96.6438,8547.0
2022-05-03 12:35:00,100.39,100.71,100.37,100.53,5217.0,96.6727,96.9808,96.6534,96.8075,5217.0
2022-05-03 12:40:00,100.55,100.72,100.5,100.59,8330.0,96.8267,96.9905,96.7786,96.8653,8330.0
2022-05-03 12:45:00,100.5,100.62,100.41,100.45,7605.0,96.7786,96.8942,96.6919,96.7305,7605.0
2022-05-03 12:50:00,100.44,100.68,100.44,100.44,11240.0,96.7208,96.9519,96.7208,96.7208,11240.0
2022-05-03 12:55:00,100.43,100.59,100.28,100.52,6372.0,96.7112,96.8653,96.5667,96.7979,6372.0
2022-05-03 13:00:00,100.51,100.69,100.42,100.45,20483.0,96.7882,96.9616,96.7016,96.7305,20483.0
2022-05-03 13:05:00,100.46,100.6,100.38,100.57,12623.0,96.7401,96.8749,96.663,96.846,12623.0
2022-05-03 13:10:00,100.6,100.67,100.47,100.58,20707.0,96.8749,96.9423,96.7497,96.8556,20707.0
2022-05-03 13:15:00,100.6,100.69,100.5,100.53,21724.0,96.8749,96.9616,96.7786,96.8075,21724.0
2022-05-03 13:20:00,100.5,100.5,100.02,100.14,29721.0,96.7786,96.7786,96.3164,96.4319,29721.0
2022-05-03 13:25:00,100.12,100.16,99.99,100.1,17347.0,96.4127,96.4512,96.2875,96.3934,17347.0
2022-05-03 13:30:00,100.13,100.46,100.13,100.46,6441.0,96.4223,96.7401,96.4223,96.7401,6441.0
2022-05-03 13:35:00,100.44,100.63,100.39,100.63,5836.0,96.7208,96.9038,96.6727,96.9038,5836.0
2022-05-03 13:40:00,100.59,100.79,100.5,100.77,7607.0,96.8653,97.0579,96.7786,97.0386,7607.0
2022-05-03 13:45:00,100.78,100.85,100.77,100.84,8382.0,97.0482,97.1156,97.0386,97.106,8382.0
2022-05-03 13:50:00,100.8,100.83,100.61,100.67,4394.0,97.0675,97.0964,96.8845,96.9423,4394.0
2022-05-03 13:55:00,100.69,100.69,100.4,100.42,16917.0,96.9616,96.9616,96.6823,96.7016,16917.0
2022-05-03 14:00:00,100.39,100.41,100.05,100.29,12195.0,96.6727,96.6919,96.3453,96.5764,12195.0
2022-05-03 14:05:00,100.19,100.24,100.13,100.19,9677.0,96.4801,96.5282,96.4223,96.4801,9677.0
2022-05-03 14:10:00,100.17,100.24,100.0,100.02,9024.0,96.4608,96.5282,96.2971,96.3164,9024.0
2022-05-03 14:15:00,100.0,100.0,99.75,99.78,7059.0,96.2971,96.2971,96.0564,96.0853,7059.0
2022-05-03 14:20:00,99.76,99.88,99.68,99.85,4926.0,96.066,96.1816,95.989,96.1527,4926.0
2022-05-03 14:25:00,99.85,99.94,99.82,99.84,7784.0,96.1527,96.2393,96.1238,96.143,7784.0
2022-05-03 14:30:00,99.84,100.08,99.82,100.08,6042.0,96.143,96.3742,96.1238,96.3742,6042.0
2022-05-03 14:35:00,100.07,100.27,99.83,99.87,8760.0,96.3645,96.5571,96.1334,96.1719,8760.0
2022-05-03 14:40:00,99.81,99.91,99.51,99.89,10107.0,96.1141,96.2104,95.8253,96.1912,10107.0
2022-05-03 14:45:00,99.91,100.01,99.65,100.01,8165.0,96.2104,96.3067,95.9601,96.3067,8165.0
2022-05-03 14:50:00,100.01,100.29,99.95,100.22,10761.0,96.3067,96.5764,96.249,96.509,10761.0
2022-05-03 14:55:00,100.24,100.46,100.16,100.4,9321.0,96.5282,96.7401,96.4512,96.6823,9321.0
2022-05-03 15:00:00,100.43,100.45,100.31,100.39,13788.0,96.7112,96.7305,96.5956,96.6727,13788.0
2022-05-03 15:05:00,100.39,100.62,100.38,100.59,7209.0,96.6727,96.8942,96.663,96.8653,7209.0
2022-05-03 15:10:00,100.58,100.69,100.51,100.57,7876.0,96.8556,96.9616,96.7882,96.846,7876.0
2022-05-03 15:15:00,100.58,100.59,100.37,100.47,15594.0,96.8556,96.8653,96.6534,96.7497,15594.0
2022-05-03 15:20:00,100.46,100.68,100.3,100.46,15197.0,96.7401,96.9519,96.586,96.7401,15197.0
2022-05-03 15:25:00,100.48,100.48,100.26,100.31,11940.0,96.7593,96.7593,96.5475,96.5956,11940.0
2022-05-03 15:30:00,100.34,100.65,100.32,100.55,18496.0,96.6245,96.923,96.6053,96.8267,18496.0
2022-05-03 15:35:00,100.54,100.56,100.16,100.16,19647.0,96.8171,96.8364,96.4512,96.4512,19647.0
2022-05-03 15:40:00,100.16,100.16,99.83,99.97,37665.0,96.4512,96.4512,96.1334,96.2682,37665.0
2022-05-03 15:45:00,99.99,100.37,99.93,100.22,25537.0,96.2875,96.6534,96.2297,96.509,25537.0
2022-05-03 15:50:00,100.21,100.57,100.03,100.5,38515.0,96.4993,96.846,96.326,96.7786,38515.0
2022-05-03 15:55:00,100.51,100.52,100.32,100.46,121128.0,96.7882,96.7979,96.6053,96.7401,121128.0
2022-05-04 09:30:00,100.49,100.49,99.2,99.42,39481.0,96.769,96.769,95.5267,95.7386,39481.0
2022-05-04 09:35:00,99.23,99.63,99.23,99.49,9317.0,95.5556,95.9408,95.5556,95.806,9317.0
2022-05-04 09:40:00,99.46,99.47,99.25,99.31,4994.0,95.7771,95.7867,95.5749,95.6327,4994.0
2022-05-04 09:45:00,99.41,100.31,99.4,100.12,6338.0,95.729,96.5956,95.7193,96.4127,6338.0
2022-05-04 09:50:00,100.05,100.38,99.99,100.29,5450.0,96.3453,96.663,96.2875,96.5764,5450.0
2022-05-04 09:55:00,100.25,100.25,99.96,100.13,4545.0,96.5379,96.5379,96.2586,96.4223,4545.0
2022-05-04 10:00:00,100.18,100.18,99.69,99.87,25514.0,96.4704,96.4704,95.9986,96.1719,25514.0
2022-05-04 10:05:00,99.92,99.92,99.53,99.66,13444.0,96.2201,96.2201,95.8445,95.9697,13444.0
2022-05-04 10:10:00,99.66,100.27,99.62,99.95,9905.0,95.9697,96.5571,95.9312,96.249,9905.0
2022-05-04 10:15:00,99.88,99.97,99.69,99.75,11789.0,96.1816,96.2682,95.9986,96.0564,11789.0
2022-05-04 10:20:00,99.7,99.7,99.34,99.35,10597.0,96.0082,96.0082,95.6616,95.6712,10597.0
2022-05-04 10:25:00,99.39,99.61,99.3,99.43,13838.0,95.7097,95.9216,95.623,95.7482,13838.0
2022-05-04 10:30:00,99.44,99.47,99.3,99.4,9655.0,95.7578,95.7867,95.623,95.7193,9655.0
2022-05-04 10:35:00,99.43,99.7,99.42,99.62,8382.0,95.7482,96.0082,95.7386,95.9312,8382.0
2022-05-04 10:40:00,99.64,99.8,99.6,99.7,8022.0,95.9504,96.1045,95.9119,96.0082,8022.0
2022-05-04 10:45:00,99.75,99.75,99.53,99.53,7338.0,96.0564,96.0564,95.8445,95.8445,7338.0
2022-05-04 10:50:00,99.53,99.53,99.25,99.27,10411.0,95.8445,95.8445,95.5749,95.5941,10411.0
2022-05-04 10:55:00,99.25,99.49,99.14,99.4,17008.0,95.5749,95.806,95.469,95.7193,17008.0
2022-05-04 11:00:00,99.35,99.49,99.25,99.31,15270.0,95.6712,95.806,95.5749,95.6327,15270.0
2022-05-04 11:05:00,99.27,99.48,99.27,99.34,5453.0,95.5941,95.7964,95.5941,95.6616,5453.0
2022-05-04 11:10:00,99.34,99.46,99.09,99.11,17553.0,95.6616,95.7771,95.4208,95.4401,17553.0
2022-05-04 11:15:00,99.1,99.24,98.98,99.24,46990.0,95.4304,95.5653,95.3149,95.5653,46990.0
2022-05-04 11:20:00,99.34,99.38,99.14,99.19,3946.0,95.6616,95.7001,95.469,95.5171,3946.0
2022-05-04 11:25:00,99.24,99.4,99.24,99.37,5230.0,95.5653,95.7193,95.5653,95.6904,5230.0
2022-05-04 11:30:00,99.38,99.38,99.12,99.13,5253.0,95.7001,95.7001,95.4497,95.4593,5253.0
2022-05-04 11:35:00,99.2,99.21,99.05,99.09,3098.0,95.5267,95.5364,95.3823,95.4208,3098.0
2022-05-04 11:40:00,99.07,99.23,99.04,99.22,5086.0,95.4016,95.5556,95.3727,95.546,5086.0
2022-05-04 11:45:00,99.28,99.35,99.11,99.18,41805.0,95.6038,95.6712,95.4401,95.5075,41805.0
2022-05-04 11:50:00,99.12,99.17,99.0,99.12,5937.0,95.4497,95.4978,95.3341,95.4497,5937.0
2022-05-04 11:55:00,99.12,99.13,99.03,99.08,5025.0,95.4497,95.4593,95.363,95.4112,5025.0
2022-05-04 12:00:00,99.08,99.14,99.03,99.08,5182.0,95.4112,95.469,95.363,95.4112,5182.0
2022-05-04 12:05:00,99.1,99.19,99.08,99.14,10452.0,95.4304,95.5171,95.4112,95.469,10452.0
2022-05-04 12:10:00,99.11,99.12,98.92,98.99,8486.0,95.4401,95.4497,95.2571,95.3245,8486.0
2022-05-04 12:15:00,99.03,99.1,98.93,99.06,9999.0,95.363,95.4304,95.2667,95.3919,9999.0
2022-05-04 12:20:00,99.1,99.33,99.1,99.26,17105.0,95.4304,95.6519,95.4304,95.5845,17105.0
2022-05-04 12:25:00,99.26,99.59,99.26,99.48,5394.0,95.5845,95.9023,95.5845,95.7964,5394.0
2022-05-04 12:30:00,99.48,99.51,99.38,99.4,7057.0,95.7964,95.8253,95.7001,95.7193,7057.0
2022-05-04 12:35:00,99.4,99.48,99.36,99.41,14566.0,95.7193,95.7964,95.6808,95.729,14566.0
2022-05-04 12:40:00,99.43,99.46,99.27,99.37,6770.0,95.7482,95.7771,95.5941,95.6904,6770.0
2022-05-04 12:45:00,99.36,99.42,99.26,99.41,5958.0,95.6808,95.7386,95.5845,95.729,5958.0
2022-05-04 12:50:00,99.38,99.51,99.38,99.49,4477.0,95.7001,95.8253,95.7001,95.806,4477.0
2022-05-04 12:55:00,99.48,99.57,99.36,99.55,6098.0,95.7964,95.883,95.6808,95.8638,6098.0
2022-05-04 13:00:00,99.57,99.76,99.57,99.73,6501.0,95.883,96.066,95.883,96.0371,6501.0
2022-05-04 13:05:00,99.67,99.75,99.46,99.48,25351.0,95.9793,96.0564,95.7771,95.7964,25351.0
2022-05-04 13:10:00,99.4,99.54,99.33,99.49,5291.0,95.7193,95.8541,95.6519,95.806,5291.0
2022-05-04 13:15:00,99.5,99.56,99.42,99.52,28743.0,95.8156,95.8734,95.7386,95.8349,28743.0
2022-05-04 13:20:00,99.57,99.61,99.3,99.3,9154.0,95.883,95.9216,95.623,95.623,9154.0
2022-05-04 13:25:00,99.34,99.41,99.25,99.32,5463.0,95.6616,95.729,95.5749,95.6423,5463.0
2022-05-04 13:30:00,99.35,99.37,99.22,99.36,4743.0,95.6712,95.6904,95.546,95.6808,4743.0
2022-05-04 13:35:00,99.39,99.47,99.22,99.42,6778.0,95.7097,95.7867,95.546,95.7386,6778.0
2022-05-04 13:40:00,99.43,99.67,99.43,99.61,4400.0,95.7482,95.9793,95.7482,95.9216,4400.0
2022-05-04 13:45:00,99.61,99.77,99.58,99.68,5069.0,95.9216,96.0756,95.8927,95.989,5069.0
2022-05-04 13:50:00,99.63,99.82,99.59,99.82,7553.0,95.9408,96.1238,95.9023,96.1238,7553.0
2022-05-04 13:55:00,99.83,100.17,99.75,100.0,9221.0,96.1334,96.4608,96.0564,96.2971,9221.0
2022-05-04 14:00:00,100.1,100.57,99.75,100.22,16554.0,96.3934,96.846,96.0564,96.509,16554.0
2022-05-04 14:05:00,100.33,100.42,99.39,99.74,11411.0,96.6149,96.7016,95.7097,96.0467,11411.0
2022-05-04 14:10:00,99.88,100.27,99.71,100.07,8913.0,96.1816,96.5571,96.0179,96.3645,8913.0
2022-05-04 14:15:00,100.09,100.13,99.92,100.07,7302.0,96.3838,96.4223,96.2201,96.3645,7302.0
2022-05-04 14:20:00,100.06,100.15,99.71,100.11,9788.0,96.3549,96.4416,96.0179,96.403,9788.0
2022-05-04 14:25:00,100.14,100.69,100.03,100.48,6900.0,96.4319,96.9616,96.326,96.7593,6900.0
2022-05-04 14:30:00,100.46,100.54,99.39,99.57,20399.0,96.7401,96.8171,95.7097,95.883,20399.0
2022-05-04 14:35:00,99.55,100.21,99.36,100.0,20908.0,95.8638,96.4993,95.6808,96.2971,20908.0
2022-05-04 14:40:00,99.92,100.95,99.79,100.63,26024.0,96.2201,97.2119,96.0949,96.9038,26024.0
2022-05-04 14:45:00,100.76,101.51,100.72,101.27,20902.0,97.029,97.7512,96.9905,97.5201,20902.0
2022-05-04 14:50:00,101.3,101.98,101.23,101.96,16717.0,97.549,98.2038,97.4816,98.1845,16717.0
2022-05-04 14:55:00,102.01,102.22,101.78,102.03,33976.0,98.2327,98.4349,98.0112,98.2519,33976.0
2022-05-04 15:00:00,102.09,102.53,102.05,102.34,65785.0,98.3097,98.7334,98.2712,98.5505,65785.0
2022-05-04 15:05:00,102.35,102.65,102.25,102.52,28597.0,98.5601,98.849,98.4638,98.7238,28597.0
2022-05-04 15:10:00,102.55,103.06,102.54,103.06,22430.0,98.7527,99.2438,98.7431,99.2438,22430.0
2022-05-04 15:15:00,103.05,103.27,102.71,102.81,32665.0,99.2342,99.446,98.9068,99.0031,32665.0
2022-05-04 15:20:00,102.8,103.06,102.71,103.05,19735.0,98.9934,99.2438,98.9068,99.2342,19735.0
2022-05-04 15:25:00,103.05,103.23,103.03,103.21,10809.0,99.2342,99.4075,99.2149,99.3883,10809.0
2022-05-04 15:30:00,103.23,103.52,103.19,103.5,22153.0,99.4075,99.6868,99.369,99.6675,22153.0
2022-05-04 15:35:00,103.47,103.63,103.36,103.59,23993.0,99.6386,99.7927,99.5327,99.7542,23993.0
2022-05-04 15:40:00,103.58,103.7,103.46,103.65,18814.0,99.7446,99.8601,99.629,99.812,18814.0
2022-05-04 15:45:00,103.68,104.03,103.65,104.02,24751.0,99.8408,100.1779,99.812,100.1683,24751.0
2022-05-04 15:50:00,104.07,104.21,103.82,103.85,49048.0,100.2164,100.3512,99.9757,100.0046,49048.0
2022-05-04 15:55:00,103.87,104.05,103.8,103.92,108657.0,100.0238,100.1971,99.9564,100.072,108657.0
2022-05-05 09:30:00,102.3,102.98,102.27,102.98,37863.0,98.5119,99.1668,98.4831,99.1668,37863.0
2022-05-05 09:35:00,102.94,103.31,102.25,102.68,46786.0,99.1282,99.4845,98.4638,98.8779,46786.0
2022-05-05 09:40:00,102.76,103.12,102.25,102.25,8933.0,98.9549,99.3016,98.4638,98.4638,8933.0
2022-05-05 09:45:00,102.36,102.43,101.43,101.48,16395.0,98.5697,98.6371,97.6742,97.7223,16395.0
2022-05-05 09:50:00,101.48,101.64,101.17,101.26,21726.0,97.7223,97.8764,97.4238,97.5105,21726.0
2022-05-05 09:55:00,101.32,101.32,100.7,100.75,13896.0,97.5682,97.5682,96.9712,97.0193,13896.0
2022-05-05 10:00:00,100.7,100.95,100.49,100.79,17282.0,96.9712,97.2119,96.769,97.0579,17282.0
2022-05-05 10:05:00,100.75,100.75,100.39,100.52,26846.0,97.0193,97.0193,96.6727,96.7979,26846.0
2022-05-05 10:10:00,100.5,100.85,100.43,100.82,16338.0,96.7786,97.1156,96.7112,97.0868,16338.0
2022-05-05 10:15:00,100.8,100.86,100.46,100.55,15422.0,97.0675,97.1253,96.7401,96.8267,15422.0
2022-05-05 10:20:00,100.55,100.58,99.97,100.02,12021.0,96.8267,96.8556,96.2682,96.3164,12021.0
2022-05-05 10:25:00,100.16,100.24,100.0,100.08,8839.0,96.4512,96.5282,96.2971,96.3742,8839.0
2022-05-05 10:30:00,100.0,100.13,99.9,100.13,15167.0,96.2971,96.4223,96.2008,96.4223,15167.0
2022-05-05 10:35:00,100.18,100.3,99.82,99.82,16910.0,96.4704,96.586,96.1238,96.1238,16910.0
2022-05-05 10:40:00,99.78,100.22,99.4,100.18,15067.0,96.0853,96.509,95.7193,96.4704,15067.0
2022-05-05 10:45:00,100.24,100.44,99.58,99.6,14839.0,96.5282,96.7208,95.8927,95.9119,14839.0
2022-05-05 10:50:00,99.58,99.98,99.52,99.78,7778.0,95.8927,96.2779,95.8349,96.0853,7778.0
2022-05-05 10:55:00,99.82,99.93,99.63,99.77,14615.0,96.1238,96.2297,95.9408,96.0756,14615.0
2022-05-05 11:00:00,99.76,99.76,99.41,99.46,14146.0,96.066,96.066,95.729,95.7771,14146.0
2022-05-05 11:05:00,99.42,99.58,98.93,98.94,18468.0,95.7386,95.8927,95.2667,95.2764,18468.0
2022-05-05 11:10:00,99.29,99.34,99.12,99.24,15662.0,95.6134,95.6616,95.4497,95.5653,15662.0
2022-05-05 11:15:00,99.31,99.46,99.05,99.34,15630.0,95.6327,95.7771,95.3823,95.6616,15630.0
2022-05-05 11:20:00,99.29,99.34,99.12,99.12,8595.0,95.6134,95.6616,95.4497,95.4497,8595.0
2022-05-05 11:25:00,99.12,99.33,99.07,99.22,9171.0,95.4497,95.6519,95.4016,95.546,9171.0
2022-05-05 11:30:00,99.2,99.68,99.17,99.49,7424.0,95.5267,95.989,95.4978,95.806,7424.0
2022-05-05 11:35:00,99.47,99.71,99.32,99.48,14880.0,95.7867,96.0179,95.6423,95.7964,14880.0
2022-05-05 11:40:00,99.53,99.67,99.42,99.45,8027.0,95.8445,95.9793,95.7386,95.7675,8027.0
2022-05-05 11:45:00,99.42,99.42,99.22,99.34,12402.0,95.7386,95.7386,95.546,95.6616,12402.0
2022-05-05 11:50:00,99.37,99.38,98.85,98.87,8105.0,95.6904,95.7001,95.1897,95.209,8105.0
2022-05-05 11:55:00,98.94,99.08,98.79,98.89,11515.0,95.2764,95.4112,95.1319,95.2282,11515.0
2022-05-05 12:00:00,98.86,98.86,98.48,98.66,7296.0,95.1993,95.1993,94.8334,95.0067,7296.0
2022-05-05 12:05:00,98.67,99.01,98.67,98.99,13609.0,95.0164,95.3438,95.0164,95.3245,13609.0
2022-05-05 12:10:00,98.95,99.24,98.83,99.06,16847.0,95.286,95.5653,95.1704,95.3919,16847.0
2022-05-05 12:15:00,98.97,99.13,98.83,99.09,12278.0,95.3053,95.4593,95.1704,95.4208,12278.0
2022-05-05 12:20:00,99.13,99.18,98.79,98.81,13239.0,95.4593,95.5075,95.1319,95.1512,13239.0
2022-05-05 12:25:00,98.82,99.37,98.82,99.11,19762.0,95.1608,95.6904,95.1608,95.4401,19762.0
2022-05-05 12:30:00,99.06,99.48,99.03,99.36,15810.0,95.3919,95.7964,95.363,95.6808,15810.0
2022-05-05 12:35:00,99.33,99.36,99.15,99.33,8606.0,95.6519,95.6808,95.4786,95.6519,8606.0
2022-05-05 12:40:00,99.34,99.34,99.05,99.13,9108.0,95.6616,95.6616,95.3823,95.4593,9108.0
2022-05-05 12:45:00,99.17,99.26,98.86,99.15,13146.0,95.4978,95.5845,95.1993,95.4786,13146.0
2022-05-05 12:50:00,99.15,99.56,99.12,99.55,16306.0,95.4786,95.8734,95.4497,95.8638,16306.0
2022-05-05 12:55:00,99.54,99.93,99.54,99.92,15485.0,95.8541,96.2297,95.8541,96.2201,15485.0
2022-05-05 13:00:00,99.96,100.41,99.96,100.35,38362.0,96.2586,96.6919,96.2586,96.6342,38362.0
2022-05-05 13:05:00,100.44,100.83,100.39,100.63,15338.0,96.7208,97.0964,96.6727,96.9038,15338.0
2022-05-05 13:10:00,100.66,100.68,100.23,100.24,7987.0,96.9327,96.9519,96.5186,96.5282,7987.0
2022-05-05 13:15:00,100.26,100.45,100.16,100.45,9096.0,96.5475,96.7305,96.4512,96.7305,9096.0
2022-05-05 13:20:00,100.45,100.55,100.28,100.41,5256.0,96.7305,96.8267,96.5667,96.6919,5256.0
2022-05-05 13:25:00,100.39,100.39,100.14,100.34,5616.0,96.6727,96.6727,96.4319,96.6245,5616.0
2022-05-05 13:30:00,100.3,100.33,100.08,100.15,4953.0,96.586,96.6149,96.3742,96.4416,4953.0
2022-05-05 13:35:00,100.18,100.49,100.13,100.25,8882.0,96.4704,96.769,96.4223,96.5379,8882.0
2022-05-05 13:40:00,100.27,100.51,100.18,100.25,4485.0,96.5571,96.7882,96.4704,96.5379,4485.0
2022-05-05 13:45:00,100.28,100.37,99.88,99.91,4604.0,96.5667,96.6534,96.1816,96.2104,4604.0
2022-05-05 13:50:00,99.91,99.91,99.54,99.66,7566.0,96.2104,96.2104,95.8541,95.9697,7566.0
2022-05-05 13:55:00,99.67,99.83,99.52,99.81,4700.0,95.9793,96.1334,95.8349,96.1141,4700.0
2022-05-05 14:00:00,99.79,99.9,99.61,99.82,7100.0,96.0949,96.2008,95.9216,96.1238,7100.0
2022-05-05 14:05:00,99.86,100.01,99.77,99.9,5511.0,96.1623,96.3067,96.0756,96.2008,5511.0
2022-05-05 14:10:00,99.93,99.98,99.65,99.81,7278.0,96.2297,96.2779,95.9601,96.1141,7278.0
2022-05-05 14:15:00,99.81,100.08,99.69,100.08,5534.0,96.1141,96.3742,95.9986,96.3742,5534.0
2022-05-05 14:20:00,100.11,100.11,99.52,99.53,10256.0,96.403,96.403,95.8349,95.8445,10256.0
2022-05-05 14:25:00,99.5,99.5,99.2,99.23,7768.0,95.8156,95.8156,95.5267,95.5556,7768.0
2022-05-05 14:30:00,99.21,99.31,99.04,99.16,18765.0,95.5364,95.6327,95.3727,95.4882,18765.0
2022-05-05 14:35:00,99.11,99.21,99.02,99.21,12294.0,95.4401,95.5364,95.3534,95.5364,12294.0
2022-05-05 14:40:00,99.17,99.34,99.12,99.26,13854.0,95.4978,95.6616,95.4497,95.5845,13854.0
2022-05-05 14:45:00,99.29,99.44,99.2,99.31,11289.0,95.6134,95.7578,95.5267,95.6327,11289.0
2022-05-05 14:50:00,99.29,99.65,99.29,99.38,8696.0,95.6134,95.9601,95.6134,95.7001,8696.0
2022-05-05 14:55:00,99.35,99.41,99.22,99.39,9535.0,95.6712,95.729,95.546,95.7097,9535.0
2022-05-05 15:00:00,99.42,99.42,99.2,99.25,16763.0,95.7386,95.7386,95.5267,95.5749,16763.0
2022-05-05 15:05:00,99.3,99.43,99.22,99.28,12584.0,95.623,95.7482,95.546,95.6038,12584.0
2022-05-05 15:10:00,99.35,99.38,99.21,99.23,15863.0,95.6712,95.7001,95.5364,95.5556,15863.0
2022-05-05 15:15:00,99.23,99.32,99.07,99.19,16553.0,95.5556,95.6423,95.4016,95.5171,16553.0
2022-05-05 15:20:00,99.21,99.21,98.98,99.06,11190.0,95.5364,95.5364,95.3149,95.3919,11190.0
2022-05-05 15:25:00,99.05,99.32,98.81,98.92,11566.0,95.3823,95.6423,95.1512,95.2571,11566.0
2022-05-05 15:30:00,98.92,99.15,98.74,99.02,17128.0,95.2571,95.4786,95.0838,95.3534,17128.0
2022-05-05 15:35:00,99.06,99.32,98.96,99.28,30631.0,95.3919,95.6423,95.2956,95.6038,30631.0
2022-05-05 15:40:00,99.32,99.51,99.26,99.33,22108.0,95.6423,95.8253,95.5845,95.6519,22108.0
2022-05-05 15:45:00,99.36,99.5,98.82,98.88,25903.0,95.6808,95.8156,95.1608,95.2186,25903.0
2022-05-05 15:50:00,98.93,100.0,98.92,99.55,52882.0,95.2667,96.2971,95.2571,95.8638,52882.0
2022-05-05 15:55:00,99.56,99.99,99.55,99.91,157065.0,95.8734,96.2875,95.8638,96.2104,157065.0
2022-05-06 09:30:00,99.12,99.22,98.3,98.58,42169.0,95.4497,95.546,94.6601,94.9297,42169.0
2022-05-06 09:35:00,98.58,98.77,97.76,97.87,21957.0,94.9297,95.1127,94.1401,94.246,21957.0
2022-05-06 09:40:00,97.94,98.15,97.22,97.24,19105.0,94.3134,94.5156,93.6201,93.6393,19105.0
2022-05-06 09:45:00,97.31,97.42,96.5,96.65,23252.0,93.7067,93.8126,92.9267,93.0712,23252.0
2022-05-06 09:50:00,96.7,96.74,96.12,96.12,14994.0,93.1193,93.1578,92.5608,92.5608,14994.0
2022-05-06 09:55:00,96.09,96.11,95.65,95.84,22512.0,92.5319,92.5512,92.1082,92.2912,22512.0
2022-05-06 10:00:00,95.73,96.23,95.73,96.22,23054.0,92.1852,92.6667,92.1852,92.6571,23054.0
2022-05-06 10:05:00,96.27,96.88,96.27,96.58,84555.0,92.7052,93.2926,92.7052,93.0038,84555.0
2022-05-06 10:10:00,96.57,96.76,96.23,96.49,15296.0,92.9941,93.1771,92.6667,92.9171,15296.0
2022-05-06 10:15:00,96.48,97.06,96.46,96.67,28085.0,92.9075,93.466,92.8882,93.0904,28085.0
2022-05-06 10:20:00,96.7,96.71,96.22,96.42,23339.0,93.1193,93.1289,92.6571,92.8497,23339.0
2022-05-06 10:25:00,96.53,96.61,95.91,96.13,62088.0,92.9556,93.0326,92.3586,92.5704,62088.0
2022-05-06 10:30:00,96.09,96.59,95.93,96.0,30896.0,92.5319,93.0134,92.3778,92.4452,30896.0
2022-05-06 10:35:00,95.98,96.02,95.37,95.58,10444.0,92.426,92.4645,91.8386,92.0408,10444.0
2022-05-06 10:40:00,95.58,96.11,95.5,95.9,18563.0,92.0408,92.5512,91.9637,92.3489,18563.0
2022-05-06 10:45:00,95.81,96.63,95.74,96.44,27123.0,92.2623,93.0519,92.1949,92.8689,27123.0
2022-05-06 10:50:00,96.46,96.53,96.1,96.39,12206.0,92.8882,92.9556,92.5415,92.8208,12206.0
2022-05-06 10:55:00,96.33,96.56,96.17,96.28,16329.0,92.763,92.9845,92.6089,92.7149,16329.0
2022-05-06 11:00:00,96.24,96.37,95.96,96.08,22836.0,92.6763,92.8015,92.4067,92.5223,22836.0
2022-05-06 11:05:00,96.12,96.24,95.92,96.22,15877.0,92.5608,92.6763,92.3682,92.6571,15877.0
2022-05-06 11:10:00,96.24,96.32,95.88,96.3,21135.0,92.6763,92.7534,92.3297,92.7341,21135.0
2022-05-06 11:15:00,96.32,96.55,96.21,96.29,66909.0,92.7534,92.9749,92.6475,92.7245,66909.0
2022-05-06 11:20:00,96.31,96.83,96.08,96.63,61557.0,92.7438,93.2445,92.5223,93.0519,61557.0
2022-05-06 11:25:00,96.65,96.65,96.13,96.15,17314.0,93.0712,93.0712,92.5704,92.5897,17314.0
2022-05-06 11:30:00,96.16,96.32,95.76,95.8,23406.0,92.5993,92.7534,92.2141,92.2526,23406.0
2022-05-06 11:35:00,95.82,95.82,95.52,95.56,14141.0,92.2719,92.2719,91.983,92.0215,14141.0
2022-05-06 11:40:00,95.53,95.67,95.39,95.43,18253.0,91.9926,92.1274,91.8578,91.8963,18253.0
2022-05-06 11:45:00,95.39,95.62,95.39,95.48,29056.0,91.8578,92.0793,91.8578,91.9445,29056.0
2022-05-06 11:50:00,95.48,95.89,95.42,95.42,26184.0,91.9445,92.3393,91.8867,91.8867,26184.0
2022-05-06 11:55:00,95.43,95.83,95.36,95.61,16102.0,91.8963,92.2815,91.8289,92.0697,16102.0
2022-05-06 12:00:00,95.6,96.37,95.39,96.34,18531.0,92.06,92.8015,91.8578,92.7726,18531.0
2022-05-06 12:05:00,96.43,97.1,96.4,96.73,13331.0,92.8593,93.5045,92.8304,93.1482,13331.0
2022-05-06 12:10:00,96.77,96.78,95.91,95.97,13744.0,93.1867,93.1963,92.3586,92.4163,13744.0
2022-05-06 12:15:00,95.93,96.24,95.82,95.95,10193.0,92.3778,92.6763,92.2719,92.3971,10193.0
2022-05-06 12:20:00,95.98,96.65,95.97,96.43,8822.0,92.426,93.0712,92.4163,92.8593,8822.0
2022-05-06 12:25:00,96.46,96.67,96.42,96.61,7267.0,92.8882,93.0904,92.8497,93.0326,7267.0
2022-05-06 12:30:00,96.55,96.62,96.4,96.59,7239.0,92.9749,93.0423,92.8304,93.0134,7239.0
2022-05-06 12:35:00,96.58,96.7,96.24,96.65,27327.0,93.0038,93.1193,92.6763,93.0712,27327.0
2022-05-06 12:40:00,96.6,96.69,96.48,96.56,9922.0,93.023,93.1097,92.9075,92.9845,9922.0
2022-05-06 12:45:00,96.62,96.68,96.34,96.4,9730.0,93.0423,93.1,92.7726,92.8304,9730.0
2022-05-06 12:50:00,96.34,96.76,96.1,96.52,12161.0,92.7726,93.1771,92.5415,92.946,12161.0
2022-05-06 12:55:00,96.5,96.85,96.49,96.72,15487.0,92.9267,93.2638,92.9171,93.1386,15487.0
2022-05-06 13:00:00,96.76,96.76,96.54,96.62,25845.0,93.1771,93.1771,92.9652,93.0423,25845.0
2022-05-06 13:05:00,96.63,96.66,96.29,96.66,15171.0,93.0519,93.0808,92.7245,93.0808,15171.0
2022-05-06 13:10:00,96.63,96.72,96.52,96.54,26368.0,93.0519,93.1386,92.946,92.9652,26368.0
2022-05-06 13:15:00,96.54,96.66,96.22,96.26,37463.0,92.9652,93.0808,92.6571,92.6956,37463.0
2022-05-06 13:20:00,96.25,96.68,96.21,96.47,18157.0,92.686,93.1,92.6475,92.8978,18157.0
2022-05-06 13:25:00,96.43,96.7,96.27,96.48,10306.0,92.8593,93.1193,92.7052,92.9075,10306.0
2022-05-06 13:30:00,96.48,96.6,96.32,96.47,5680.0,92.9075,93.023,92.7534,92.8978,5680.0
2022-05-06 13:35:00,96.52,96.64,96.05,96.3,13568.0,92.946,93.0615,92.4934,92.7341,13568.0
2022-05-06 13:40:00,96.36,96.57,96.24,96.4,17840.0,92.7919,92.9941,92.6763,92.8304,17840.0
2022-05-06 13:45:00,96.43,96.46,96.15,96.15,6120.0,92.8593,92.8882,92.5897,92.5897,6120.0
2022-05-06 13:50:00,96.19,96.24,95.84,95.88,10630.0,92.6282,92.6763,92.2912,92.3297,10630.0
2022-05-06 13:55:00,95.86,95.91,95.73,95.73,13428.0,92.3104,92.3586,92.1852,92.1852,13428.0
2022-05-06 14:00:00,95.72,95.95,95.66,95.66,33491.0,92.1756,92.3971,92.1178,92.1178,33491.0
2022-05-06 14:05:00,95.63,95.63,95.41,95.45,12203.0,92.0889,92.0889,91.8771,91.9156,12203.0
2022-05-06 14:10:00,95.46,95.8,95.46,95.66,23657.0,91.9252,92.2526,91.9252,92.1178,23657.0
2022-05-06 14:15:00,95.68,95.84,95.54,95.56,26412.0,92.1371,92.2912,92.0023,92.0215,26412.0
2022-05-06 14:20:00,95.54,95.57,95.4,95.52,19041.0,92.0023,92.0312,91.8674,91.983,19041.0
2022-05-06 14:25:00,95.5,95.52,95.3,95.39,9177.0,91.9637,91.983,91.7711,91.8578,9177.0
2022-05-06 14:30:00,95.4,95.53,95.23,95.33,9251.0,91.8674,91.9926,91.7037,91.8,9251.0
2022-05-06 14:35:00,95.36,95.5,95.28,95.33,11668.0,91.8289,91.9637,91.7519,91.8,11668.0
2022-05-06 14:40:00,95.32,95.5,95.26,95.26,13076.0,91.7904,91.9637,91.7326,91.7326,13076.0
2022-05-06 14:45:00,95.24,95.47,95.07,95.43,15740.0,91.7134,91.9349,91.5497,91.8963,15740.0
2022-05-06 14:50:00,95.46,95.73,95.43,95.67,17320.0,91.9252,92.1852,91.8963,92.1274,17320.0
2022-05-06 14:55:00,95.68,95.74,95.33,95.38,13428.0,92.1371,92.1949,91.8,91.8482,13428.0
2022-05-06 15:00:00,95.39,95.44,95.17,95.4,15122.0,91.8578,91.906,91.646,91.8674,15122.0
2022-05-06 15:05:00,95.39,95.54,95.15,95.19,10216.0,91.8578,92.0023,91.6267,91.6652,10216.0
2022-05-06 15:10:00,95.2,95.35,95.16,95.24,16709.0,91.6749,91.8193,91.6363,91.7134,16709.0
2022-05-06 15:15:00,95.23,95.46,95.18,95.46,19727.0,91.7037,91.9252,91.6556,91.9252,19727.0
2022-05-06 15:20:00,95.47,95.47,95.14,95.2,16706.0,91.9349,91.9349,91.6171,91.6749,16706.0
2022-05-06 15:25:00,95.21,95.57,95.13,95.52,14573.0,91.6845,92.0312,91.6074,91.983,14573.0
2022-05-06 15:30:00,95.49,95.85,95.49,95.75,24440.0,91.9541,92.3008,91.9541,92.2045,24440.0
2022-05-06 15:35:00,95.73,96.0,95.29,95.87,91368.0,92.1852,92.4452,91.7615,92.32,91368.0
2022-05-06 15:40:00,95.94,96.02,95.71,95.91,24124.0,92.3875,92.4645,92.166,92.3586,24124.0
2022-05-06 15:45:00,95.93,96.23,95.79,96.07,33886.0,92.3778,92.6667,92.243,92.5126,33886.0
2022-05-06 15:50:00,96.08,96.2,95.85,96.1,64891.0,92.5223,92.6378,92.3008,92.5415,64891.0
2022-05-06 15:55:00,96.15,96.29,95.91,96.26,132230.0,92.5897,92.7245,92.3586,92.6956,132230.0
2022-05-09 09:30:00,95.29,95.5,94.5,95.05,45160.0,91.7615,91.9637,91.0008,91.5304,45160.0
2022-05-09 09:35:00,95.18,95.82,95.09,95.45,15651.0,91.6556,92.2719,91.5689,91.9156,15651.0
2022-05-09 09:40:00,95.31,95.58,94.92,95.33,21499.0,91.7808,92.0408,91.4052,91.8,21499.0
2022-05-09 09:45:00,95.35,95.46,95.09,95.37,14316.0,91.8193,91.9252,91.5689,91.8386,14316.0
2022-05-09 09:50:00,95.42,95.76,95.24,95.62,29761.0,91.8867,92.2141,91.7134,92.0793,29761.0
2022-05-09 09:55:00,95.58,95.94,95.4,95.94,83094.0,92.0408,92.3875,91.8674,92.3875,83094.0
2022-05-09 10:00:00,95.91,96.35,95.69,95.92,26621.0,92.3586,92.7823,92.1467,92.3682,26621.0
2022-05-09 10:05:00,95.93,95.99,95.56,95.6,10629.0,92.3778,92.4356,92.0215,92.06,10629.0
2022-05-09 10:10:00,95.59,96.03,95.57,95.89,15916.0,92.0504,92.4741,92.0312,92.3393,15916.0
2022-05-09 10:15:00,95.88,95.9,95.25,95.27,10098.0,92.3297,92.3489,91.723,91.7423,10098.0
2022-05-09 10:20:00,95.22,95.45,95.04,95.16,15225.0,91.6941,91.9156,91.5208,91.6363,15225.0
2022-05-09 10:25:00,95.25,95.64,95.18,95.25,9199.0,91.723,92.0986,91.6556,91.723,9199.0
2022-05-09 10:30:00,95.23,95.25,94.93,95.18,10775.0,91.7037,91.723,91.4149,91.6556,10775.0
2022-05-09 10:35:00,95.15,95.32,95.11,95.17,26844.0,91.6267,91.7904,91.5882,91.646,26844.0
2022-05-09 10:40:00,95.22,95.66,95.14,95.49,17064.0,91.6941,92.1178,91.6171,91.9541,17064.0
2022-05-09 10:45:00,95.55,95.76,95.43,95.7,10466.0,92.0119,92.2141,91.8963,92.1563,10466.0
2022-05-09 10:50:00,95.7,95.74,95.34,95.34,9472.0,92.1563,92.1949,91.8097,91.8097,9472.0
2022-05-09 10:55:00,95.33,95.58,95.27,95.34,12458.0,91.8,92.0408,91.7423,91.8097,12458.0
2022-05-09 11:00:00,95.3,95.67,95.3,95.51,15132.0,91.7711,92.1274,91.7711,91.9734,15132.0
2022-05-09 11:05:00,95.38,95.38,94.83,95.12,14338.0,91.8482,91.8482,91.3186,91.5978,14338.0
2022-05-09 11:10:00,95.12,95.26,94.97,94.97,7139.0,91.5978,91.7326,91.4534,91.4534,7139.0
2022-05-09 11:15:00,94.95,95.41,94.95,95.1,11515.0,91.4341,91.8771,91.4341,91.5786,11515.0
2022-05-09 11:20:00,95.06,95.06,94.78,94.83,4690.0,91.54,91.54,91.2704,91.3186,4690.0
2022-05-09 11:25:00,94.8,94.81,94.61,94.61,6582.0,91.2897,91.2993,91.1067,91.1067,6582.0
2022-05-09 11:30:00,94.59,94.73,94.37,94.67,13415.0,91.0874,91.2223,90.8756,91.1645,13415.0
2022-05-09 11:35:00,94.7,94.95,94.58,94.87,15760.0,91.1934,91.4341,91.0778,91.3571,15760.0
2022-05-09 11:40:00,94.89,94.9,94.61,94.67,17825.0,91.3763,91.386,91.1067,91.1645,17825.0
2022-05-09 11:45:00,94.67,94.78,94.49,94.58,11068.0,91.1645,91.2704,90.9911,91.0778,11068.0
2022-05-09 11:50:00,94.6,94.83,94.5,94.62,11403.0,91.0971,91.3186,91.0008,91.1163,11403.0
2022-05-09 11:55:00,94.59,94.81,94.52,94.69,15221.0,91.0874,91.2993,91.02,91.1837,15221.0
2022-05-09 12:00:00,94.63,94.69,94.49,94.56,10349.0,91.126,91.1837,90.9911,91.0586,10349.0
2022-05-09 12:05:00,94.61,94.93,94.61,94.81,51370.0,91.1067,91.4149,91.1067,91.2993,51370.0
2022-05-09 12:10:00,94.78,94.97,94.76,94.88,55871.0,91.2704,91.4534,91.2511,91.3667,55871.0
2022-05-09 12:15:00,94.9,95.39,94.88,95.23,11957.0,91.386,91.8578,91.3667,91.7037,11957.0
2022-05-09 12:20:00,95.22,95.33,95.08,95.23,13267.0,91.6941,91.8,91.5593,91.7037,13267.0
2022-05-09 12:25:00,95.34,95.34,94.9,95.01,11609.0,91.8097,91.8097,91.386,91.4919,11609.0
2022-05-09 12:30:00,94.98,95.3,94.94,95.02,22405.0,91.463,91.7711,91.4245,91.5015,22405.0
2022-05-09 12:35:00,95.02,95.05,94.85,94.9,51459.0,91.5015,91.5304,91.3378,91.386,51459.0
2022-05-09 12:40:00,94.88,94.93,94.66,94.68,35621.0,91.3667,91.4149,91.1548,91.1741,35621.0
2022-05-09 12:45:00,94.66,94.69,94.34,94.46,42917.0,91.1548,91.1837,90.8467,90.9623,42917.0
2022-05-09 12:50:00,94.44,94.5,94.24,94.34,15808.0,90.943,91.0008,90.7504,90.8467,15808.0
2022-05-09 12:55:00,94.3,94.38,94.15,94.23,19240.0,90.8082,90.8852,90.6637,90.7408,19240.0
2022-05-09 13:00:00,94.2,94.53,94.16,94.48,14222.0,90.7119,91.0297,90.6734,90.9815,14222.0
2022-05-09 13:05:00,94.51,94.63,94.44,94.62,15316.0,91.0104,91.126,90.943,91.1163,15316.0
2022-05-09 13:10:00,94.58,94.7,94.56,94.66,19113.0,91.0778,91.1934,91.0586,91.1548,19113.0
2022-05-09 13:15:00,94.64,94.76,94.57,94.65,14848.0,91.1356,91.2511,91.0682,91.1452,14848.0
2022-05-09 13:20:00,94.65,94.65,94.47,94.48,14913.0,91.1452,91.1452,90.9719,90.9815,14913.0
2022-05-09 13:25:00,94.48,94.91,94.48,94.89,13886.0,90.9815,91.3956,90.9815,91.3763,13886.0
2022-05-09 13:30:00,94.86,94.97,94.62,94.63,16550.0,91.3474,91.4534,91.1163,91.126,16550.0
2022-05-09 13:35:00,94.68,94.68,94.49,94.54,13313.0,91.1741,91.1741,90.9911,91.0393,13313.0
2022-05-09 13:40:00,94.54,94.75,94.53,94.73,15047.0,91.0393,91.2415,91.0297,91.2223,15047.0
2022-05-09 13:45:00,94.76,94.78,94.45,94.51,13329.0,91.2511,91.2704,90.9526,91.0104,13329.0
2022-05-09 13:50:00,94.48,94.53,94.09,94.13,28967.0,90.9815,91.0297,90.606,90.6445,28967.0
2022-05-09 13:55:00,94.14,94.41,94.09,94.24,20954.0,90.6541,90.9141,90.606,90.7504,20954.0
2022-05-09 14:00:00,94.23,94.4,94.23,94.31,20931.0,90.7408,90.9045,90.7408,90.8178,20931.0
2022-05-09 14:05:00,94.32,94.38,94.08,94.15,30355.0,90.8274,90.8852,90.5963,90.6637,30355.0
2022-05-09 14:10:00,94.15,94.38,94.1,94.16,15041.0,90.6637,90.8852,90.6156,90.6734,15041.0
2022-05-09 14:15:00,94.18,94.44,94.13,94.37,9962.0,90.6926,90.943,90.6445,90.8756,9962.0
2022-05-09 14:20:00,94.33,94.33,93.88,94.02,65182.0,90.8371,90.8371,90.4037,90.5385,65182.0
2022-05-09 14:25:00,93.96,94.02,93.71,93.89,73962.0,90.4808,90.5385,90.24,90.4134,73962.0
2022-05-09 14:30:00,93.88,93.9,93.6,93.81,25644.0,90.4037,90.423,90.1341,90.3363,25644.0
2022-05-09 14:35:00,93.81,94.09,93.77,93.93,18030.0,90.3363,90.606,90.2978,90.4519,18030.0
2022-05-09 14:40:00,93.9,93.99,93.82,93.89,17109.0,90.423,90.5097,90.346,90.4134,17109.0
2022-05-09 14:45:00,93.9,94.2,93.86,93.9,20800.0,90.423,90.7119,90.3845,90.423,20800.0
2022-05-09 14:50:00,93.9,94.08,93.76,94.06,22759.0,90.423,90.5963,90.2882,90.5771,22759.0
2022-05-09 14:55:00,94.05,94.31,94.05,94.23,33698.0,90.5674,90.8178,90.5674,90.7408,33698.0
2022-05-09 15:00:00,94.26,94.42,94.05,94.09,26845.0,90.7697,90.9237,90.5674,90.606,26845.0
2022-05-09 15:05:00,94.11,94.46,94.08,94.14,19921.0,90.6252,90.9623,90.5963,90.6541,19921.0
2022-05-09 15:10:00,94.15,94.52,94.11,94.43,30989.0,90.6637,91.02,90.6252,90.9334,30989.0
2022-05-09 15:15:00,94.41,94.53,94.1,94.33,15601.0,90.9141,91.0297,90.6156,90.8371,15601.0
2022-05-09 15:20:00,94.32,94.32,93.93,93.98,13363.0,90.8274,90.8274,90.4519,90.5,13363.0
2022-05-09 15:25:00,93.95,94.01,93.77,93.95,17253.0,90.4711,90.5289,90.2978,90.4711,17253.0
2022-05-09 15:30:00,93.94,93.99,93.7,93.81,28373.0,90.4615,90.5097,90.2304,90.3363,28373.0
2022-05-09 15:35:00,93.83,93.86,93.69,93.84,28420.0,90.3556,90.3845,90.2208,90.3652,28420.0
2022-05-09 15:40:00,93.81,93.82,93.45,93.54,34570.0,90.3363,90.346,89.9897,90.0763,34570.0
2022-05-09 15:45:00,93.55,93.59,93.27,93.33,28675.0,90.0859,90.1245,89.8163,89.8741,28675.0
2022-05-09 15:50:00,93.34,93.37,93.03,93.2,54464.0,89.8837,89.9126,89.5852,89.7489,54464.0
2022-05-09 15:55:00,93.16,93.62,93.14,93.41,170608.0,89.7104,90.1534,89.6911,89.9511,170608.0
2022-05-10 09:30:00,94.68,95.12,94.18,94.47,44407.0,91.1741,91.5978,90.6926,90.9719,44407.0
2022-05-10 09:35:00,94.43,94.44,93.86,93.96,11646.0,90.9334,90.943,90.3845,90.4808,11646.0
2022-05-10 09:40:00,94.06,94.07,92.5,92.53,56024.0,90.5771,90.5867,89.0748,89.1037,56024.0
2022-05-10 09:45:00,92.54,92.56,91.5,91.67,52009.0,89.1133,89.1326,88.1119,88.2756,52009.0
2022-05-10 09:50:00,91.63,91.91,91.26,91.75,39510.0,88.237,88.5067,87.8807,88.3526,39510.0
2022-05-10 09:55:00,91.75,91.82,91.09,91.45,40497.0,88.3526,88.42,87.717,88.0637,40497.0
2022-05-10 10:00:00,91.47,91.81,91.04,91.67,41132.0,88.083,88.4104,87.6689,88.2756,41132.0
2022-05-10 10:05:00,91.68,92.22,91.59,91.69,17349.0,88.2852,88.8052,88.1985,88.2948,17349.0
2022-05-10 10:10:00,91.73,92.07,91.05,91.16,174535.0,88.3333,88.6608,87.6785,87.7844,174535.0
2022-05-10 10:15:00,91.19,91.51,90.78,90.96,158450.0,87.8133,88.1215,87.4185,87.5919,158450.0
2022-05-10 10:20:00,91.01,91.2,90.81,91.2,46045.0,87.64,87.823,87.4474,87.823,46045.0
2022-05-10 10:25:00,91.25,91.38,90.81,90.84,70240.0,87.8711,87.9963,87.4474,87.4763,70240.0
2022-05-10 10:30:00,90.91,91.21,90.8,90.85,21293.0,87.5437,87.8326,87.4378,87.4859,21293.0
2022-05-10 10:35:00,90.87,91.12,90.83,91.01,85380.0,87.5052,87.7459,87.4667,87.64,85380.0
2022-05-10 10:40:00,91.0,91.12,90.78,91.06,44053.0,87.6304,87.7459,87.4185,87.6882,44053.0
2022-05-10 10:45:00,91.04,91.05,90.55,90.69,26699.0,87.6689,87.6785,87.197,87.3319,26699.0
2022-05-10 10:50:00,90.67,90.67,90.37,90.53,31780.0,87.3126,87.3126,87.0237,87.1778,31780.0
2022-05-10 10:55:00,90.52,90.53,89.97,90.05,35092.0,87.1681,87.1778,86.6385,86.7156,35092.0
2022-05-10 11:00:00,90.02,90.1,89.29,89.54,91467.0,86.6867,86.7637,85.9837,86.2244,91467.0
2022-05-10 11:05:00,89.55,89.56,89.33,89.4,122880.0,86.2341,86.2437,86.0222,86.0896,122880.0
2022-05-10 11:10:00,89.4,89.8,89.21,89.34,178271.0,86.0896,86.4748,85.9067,86.0318,178271.0
2022-05-10 11:15:00,89.33,89.38,89.05,89.21,104369.0,86.0222,86.0704,85.7526,85.9067,104369.0
2022-05-10 11:20:00,89.23,89.32,88.83,88.88,183999.0,85.9259,86.0126,85.5407,85.5889,183999.0
2022-05-10 11:25:00,88.85,89.11,88.63,88.95,50650.0,85.56,85.8104,85.3481,85.6563,50650.0
2022-05-10 11:30:00,88.95,88.99,88.37,88.51,40076.0,85.6563,85.6948,85.0978,85.2326,40076.0
2022-05-10 11:35:00,88.53,89.07,88.34,89.02,50294.0,85.2518,85.7718,85.0689,85.7237,50294.0
2022-05-10 11:40:00,89.0,89.08,88.3,88.31,76269.0,85.7044,85.7815,85.0304,85.04,76269.0
2022-05-10 11:45:00,88.3,88.3,87.82,88.06,56977.0,85.0304,85.0304,84.5681,84.7992,56977.0
2022-05-10 11:50:00,88.08,88.28,87.98,88.25,99745.0,84.8185,85.0111,84.7222,84.9822,99745.0
2022-05-10 11:55:00,88.23,88.5,87.89,88.12,44873.0,84.9629,85.2229,84.6355,84.857,44873.0
2022-05-10 12:00:00,88.14,88.6,87.99,88.55,26188.0,84.8763,85.3192,84.7318,85.2711,26188.0
2022-05-10 12:05:00,88.53,88.53,88.03,88.08,21588.0,85.2518,85.2518,84.7703,84.8185,21588.0
2022-05-10 12:10:00,88.07,88.45,87.88,88.16,66470.0,84.8089,85.1748,84.6259,84.8955,66470.0
2022-05-10 12:15:00,88.11,88.76,88.07,88.44,48584.0,84.8474,85.4733,84.8089,85.1652,48584.0
2022-05-10 12:20:00,88.39,88.56,88.32,88.43,14504.0,85.117,85.2807,85.0496,85.1555,14504.0
2022-05-10 12:25:00,88.47,88.72,88.45,88.6,19763.0,85.1941,85.4348,85.1748,85.3192,19763.0
2022-05-10 12:30:00,88.63,88.69,88.27,88.58,49200.0,85.3481,85.4059,85.0015,85.3,49200.0
2022-05-10 12:35:00,88.57,88.74,88.54,88.61,12802.0,85.2904,85.4541,85.2615,85.3289,12802.0
2022-05-10 12:40:00,88.59,89.19,88.57,89.12,32806.0,85.3096,85.8874,85.2904,85.82,32806.0
2022-05-10 12:45:00,89.12,89.65,89.08,89.56,30984.0,85.82,86.3304,85.7815,86.2437,30984.0
2022-05-10 12:50:00,89.53,89.59,88.96,89.04,20248.0,86.2148,86.2726,85.6659,85.743,20248.0
2022-05-10 12:55:00,89.0,89.18,88.92,89.09,19478.0,85.7044,85.8778,85.6274,85.7911,19478.0
2022-05-10 13:00:00,89.09,89.26,88.9,89.13,16152.0,85.7911,85.9548,85.6081,85.8296,16152.0
2022-05-10 13:05:00,89.18,89.4,89.11,89.36,21498.0,85.8778,86.0896,85.8104,86.0511,21498.0
2022-05-10 13:10:00,89.37,89.37,88.92,89.18,26771.0,86.0607,86.0607,85.6274,85.8778,26771.0
2022-05-10 13:15:00,89.12,89.24,88.93,89.03,7170.0,85.82,85.9355,85.637,85.7333,7170.0
2022-05-10 13:20:00,89.09,89.21,88.88,89.0,11852.0,85.7911,85.9067,85.5889,85.7044,11852.0
2022-05-10 13:25:00,89.13,89.75,89.13,89.7,12973.0,85.8296,86.4267,85.8296,86.3785,12973.0
2022-05-10 13:30:00,89.73,90.12,89.73,90.05,31736.0,86.4074,86.783,86.4074,86.7156,31736.0
2022-05-10 13:35:00,90.06,90.44,90.06,90.36,22782.0,86.7252,87.0911,86.7252,87.0141,22782.0
2022-05-10 13:40:00,90.41,90.74,90.4,90.44,21054.0,87.0622,87.38,87.0526,87.0911,21054.0
2022-05-10 13:45:00,90.44,90.57,90.29,90.54,10329.0,87.0911,87.2163,86.9467,87.1874,10329.0
2022-05-10 13:50:00,90.56,90.6,90.3,90.53,13162.0,87.2067,87.2452,86.9563,87.1778,13162.0
2022-05-10 13:55:00,90.57,90.72,90.42,90.68,19271.0,87.2163,87.3607,87.0719,87.3222,19271.0
2022-05-10 14:00:00,90.68,90.85,90.53,90.62,18660.0,87.3222,87.4859,87.1778,87.2644,18660.0
2022-05-10 14:05:00,90.63,90.63,90.1,90.25,42311.0,87.2741,87.2741,86.7637,86.9081,42311.0
2022-05-10 14:10:00,90.28,90.67,90.11,90.63,14934.0,86.937,87.3126,86.7733,87.2741,14934.0
2022-05-10 14:15:00,90.61,90.61,89.89,90.27,42047.0,87.2548,87.2548,86.5615,86.9274,42047.0
2022-05-10 14:20:00,90.3,90.38,89.93,90.01,26075.0,86.9563,87.0333,86.6,86.677,26075.0
2022-05-10 14:25:00,90.01,90.02,89.66,89.86,36920.0,86.677,86.6867,86.34,86.5326,36920.0
2022-05-10 14:30:00,89.86,90.03,89.66,89.72,16841.0,86.5326,86.6963,86.34,86.3978,16841.0
2022-05-10 14:35:00,89.75,89.97,89.63,89.67,11694.0,86.4267,86.6385,86.3111,86.3496,11694.0
2022-05-10 14:40:00,89.65,90.14,89.46,90.06,30387.0,86.3304,86.8022,86.1474,86.7252,30387.0
2022-05-10 14:45:00,90.05,90.06,89.39,89.6,14168.0,86.7156,86.7252,86.08,86.2822,14168.0
2022-05-10 14:50:00,89.68,89.81,89.55,89.7,14140.0,86.3593,86.4844,86.2341,86.3785,14140.0
2022-05-10 14:55:00,89.68,89.68,89.27,89.53,22811.0,86.3593,86.3593,85.9644,86.2148,22811.0
2022-05-10 15:00:00,89.58,89.82,89.48,89.76,13010.0,86.263,86.4941,86.1667,86.4363,13010.0
2022-05-10 15:05:00,89.77,90.12,89.73,89.73,14755.0,86.4459,86.783,86.4074,86.4074,14755.0
2022-05-10 15:10:00,89.73,89.92,89.7,89.9,17292.0,86.4074,86.5904,86.3785,86.5711,17292.0
2022-05-10 15:15:00,89.93,90.05,89.75,89.98,15236.0,86.6,86.7156,86.4267,86.6481,15236.0
2022-05-10 15:20:00,89.98,89.98,89.56,89.58,17478.0,86.6481,86.6481,86.2437,86.263,17478.0
2022-05-10 15:25:00,89.6,89.69,89.49,89.64,20465.0,86.2822,86.3689,86.1763,86.3207,20465.0
2022-05-10 15:30:00,89.61,89.61,89.3,89.48,20363.0,86.2918,86.2918,85.9933,86.1667,20363.0
2022-05-10 15:35:00,89.47,89.57,89.25,89.41,24270.0,86.157,86.2533,85.9452,86.0992,24270.0
2022-05-10 15:40:00,89.39,89.5,89.12,89.35,37190.0,86.08,86.1859,85.82,86.0415,37190.0
2022-05-10 15:45:00,89.37,89.78,89.28,89.6,45341.0,86.0607,86.4555,85.9741,86.2822,45341.0
2022-05-10 15:50:00,89.51,89.73,89.3,89.68,80599.0,86.1955,86.4074,85.9933,86.3593,80599.0
2022-05-10 15:55:00,89.67,89.71,89.5,89.62,186879.0,86.3496,86.3881,86.1859,86.3015,186879.0
2022-05-11 09:30:00,89.22,89.58,88.62,88.74,66772.0,85.9163,86.263,85.3385,85.4541,66772.0
2022-05-11 09:35:00,88.64,88.94,88.5,88.58,15348.0,85.3578,85.6467,85.2229,85.3,15348.0
2022-05-11 09:40:00,88.57,89.13,88.27,89.08,12746.0,85.2904,85.8296,85.0015,85.7815,12746.0
2022-05-11 09:45:00,89.13,89.93,88.83,89.73,20596.0,85.8296,86.6,85.5407,86.4074,20596.0
2022-05-11 09:50:00,89.71,90.49,89.62,90.31,22754.0,86.3881,87.1393,86.3015,86.9659,22754.0
2022-05-11 09:55:00,90.3,90.47,90.02,90.39,13257.0,86.9563,87.12,86.6867,87.043,13257.0
2022-05-11 10:00:00,90.38,90.49,90.02,90.41,67249.0,87.0333,87.1393,86.6867,87.0622,67249.0
2022-05-11 10:05:00,90.4,90.4,89.57,89.6,58026.0,87.0526,87.0526,86.2533,86.2822,58026.0
2022-05-11 10:10:00,89.54,89.87,89.3,89.71,52653.0,86.2244,86.5422,85.9933,86.3881,52653.0
2022-05-11 10:15:00,89.7,89.92,89.5,89.88,12080.0,86.3785,86.5904,86.1859,86.5518,12080.0
2022-05-11 10:20:00,89.84,90.21,89.64,90.04,16518.0,86.5133,86.8696,86.3207,86.7059,16518.0
2022-05-11 10:25:00,90.06,90.19,89.83,90.0,20261.0,86.7252,86.8504,86.5037,86.6674,20261.0
2022-05-11 10:30:00,89.96,90.09,89.4,89.41,33590.0,86.6289,86.7541,86.0896,86.0992,33590.0
2022-05-11 10:35:00,89.42,89.85,89.16,89.58,25396.0,86.1089,86.523,85.8585,86.263,25396.0
2022-05-11 10:40:00,89.56,90.0,89.47,89.96,27322.0,86.2437,86.6674,86.157,86.6289,27322.0
2022-05-11 10:45:00,89.92,90.12,89.77,90.0,36509.0,86.5904,86.783,86.4459,86.6674,36509.0
2022-05-11 10:50:00,90.0,90.0,89.39,89.66,26381.0,86.6674,86.6674,86.08,86.34,26381.0
2022-05-11 10:55:00,89.61,89.66,89.45,89.59,65518.0,86.2918,86.34,86.1378,86.2726,65518.0
2022-05-11 11:00:00,89.57,89.59,89.05,89.44,13777.0,86.2533,86.2726,85.7526,86.1281,13777.0
2022-05-11 11:05:00,89.44,89.55,89.11,89.11,21399.0,86.1281,86.2341,85.8104,85.8104,21399.0
2022-05-11 11:10:00,89.14,89.35,89.0,89.33,9538.0,85.8392,86.0415,85.7044,86.0222,9538.0
2022-05-11 11:15:00,89.4,89.4,88.73,88.89,21481.0,86.0896,86.0896,85.4444,85.5985,21481.0
2022-05-11 11:20:00,88.87,89.25,88.87,89.2,9067.0,85.5792,85.9452,85.5792,85.897,9067.0
2022-05-11 11:25:00,89.15,89.35,88.98,89.26,15760.0,85.8489,86.0415,85.6852,85.9548,15760.0
2022-05-11 11:30:00,89.24,89.4,89.12,89.23,7931.0,85.9355,86.0896,85.82,85.9259,7931.0
2022-05-11 11:35:00,89.27,89.62,89.04,89.4,9325.0,85.9644,86.3015,85.743,86.0896,9325.0
2022-05-11 11:40:00,89.37,89.53,89.36,89.38,9089.0,86.0607,86.2148,86.0511,86.0704,9089.0
2022-05-11 11:45:00,89.36,89.36,89.14,89.18,7030.0,86.0511,86.0511,85.8392,85.8778,7030.0
2022-05-11 11:50:00,89.23,89.23,88.85,88.86,6833.0,85.9259,85.9259,85.56,85.5696,6833.0
2022-05-11 11:55:00,88.84,88.99,88.73,88.94,9125.0,85.5504,85.6948,85.4444,85.6467,9125.0
2022-05-11 12:00:00,88.93,89.0,88.74,88.85,12293.0,85.637,85.7044,85.4541,85.56,12293.0
2022-05-11 12:05:00,88.91,89.04,88.78,88.81,5075.0,85.6178,85.743,85.4926,85.5215,5075.0
2022-05-11 12:10:00,88.75,88.96,88.72,88.86,11760.0,85.4637,85.6659,85.4348,85.5696,11760.0
2022-05-11 12:15:00,88.85,88.99,88.72,88.76,8467.0,85.56,85.6948,85.4348,85.4733,8467.0
2022-05-11 12:20:00,88.74,89.16,88.74,88.97,30512.0,85.4541,85.8585,85.4541,85.6755,30512.0
2022-05-11 12:25:00,89.0,89.08,88.55,88.63,42420.0,85.7044,85.7815,85.2711,85.3481,42420.0
2022-05-11 12:30:00,88.59,88.63,88.38,88.45,18135.0,85.3096,85.3481,85.1074,85.1748,18135.0
2022-05-11 12:35:00,88.41,88.68,88.4,88.55,17899.0,85.1363,85.3963,85.1266,85.2711,17899.0
2022-05-11 12:40:00,88.56,88.72,88.43,88.44,11114.0,85.2807,85.4348,85.1555,85.1652,11114.0
2022-05-11 12:45:00,88.44,88.64,88.35,88.63,24387.0,85.1652,85.3578,85.0785,85.3481,24387.0
2022-05-11 12:50:00,88.6,88.63,88.44,88.45,17902.0,85.3192,85.3481,85.1652,85.1748,17902.0
2022-05-11 12:55:00,88.48,88.52,88.24,88.39,33908.0,85.2037,85.2422,84.9726,85.117,33908.0
2022-05-11 13:00:00,88.39,88.41,88.23,88.29,9264.0,85.117,85.1363,84.9629,85.0207,9264.0
2022-05-11 13:05:00,88.26,88.28,88.03,88.04,7938.0,84.9918,85.0111,84.7703,84.78,7938.0
2022-05-11 13:10:00,88.04,88.16,88.0,88.05,13112.0,84.78,84.8955,84.7415,84.7896,13112.0
2022-05-11 13:15:00,88.06,88.21,88.0,88.09,10817.0,84.7992,84.9437,84.7415,84.8281,10817.0
2022-05-11 13:20:00,88.1,88.39,88.03,88.39,12511.0,84.8378,85.117,84.7703,85.117,12511.0
2022-05-11 13:25:00,88.38,88.38,87.98,88.02,19227.0,85.1074,85.1074,84.7222,84.7607,19227.0
2022-05-11 13:30:00,88.0,88.22,87.92,88.15,11929.0,84.7415,84.9533,84.6644,84.8859,11929.0
2022-05-11 13:35:00,88.17,88.27,88.0,88.0,24314.0,84.9052,85.0015,84.7415,84.7415,24314.0
2022-05-11 13:40:00,88.01,88.1,87.98,88.04,28194.0,84.7511,84.8378,84.7222,84.78,28194.0
2022-05-11 13:45:00,88.05,88.1,87.81,88.03,53330.0,84.7896,84.8378,84.5585,84.7703,53330.0
2022-05-11 13:50:00,88.03,88.13,87.91,87.95,17895.0,84.7703,84.8666,84.6548,84.6933,17895.0
2022-05-11 13:55:00,88.0,88.02,87.75,87.8,66621.0,84.7415,84.7607,84.5007,84.5489,66621.0
2022-05-11 14:00:00,87.88,88.47,87.87,88.47,25655.0,84.6259,85.1941,84.6163,85.1941,25655.0
2022-05-11 14:05:00,88.47,88.57,88.35,88.38,11415.0,85.1941,85.2904,85.0785,85.1074,11415.0
2022-05-11 14:10:00,88.36,88.44,88.12,88.22,14452.0,85.0881,85.1652,84.857,84.9533,14452.0
2022-05-11 14:15:00,88.23,88.55,88.13,88.43,20484.0,84.9629,85.2711,84.8666,85.1555,20484.0
2022-05-11 14:20:00,88.41,88.63,88.12,88.63,20504.0,85.1363,85.3481,84.857,85.3481,20504.0
2022-05-11 14:25:00,88.64,88.96,88.64,88.7,22594.0,85.3578,85.6659,85.3578,85.4155,22594.0
2022-05-11 14:30:00,88.75,89.04,88.62,89.03,23313.0,85.4637,85.743,85.3385,85.7333,23313.0
2022-05-11 14:35:00,88.96,88.99,88.74,88.86,13674.0,85.6659,85.6948,85.4541,85.5696,13674.0
2022-05-11 14:40:00,88.86,89.1,88.71,89.1,12989.0,85.5696,85.8007,85.4252,85.8007,12989.0
2022-05-11 14:45:00,89.09,89.17,88.75,88.79,10140.0,85.7911,85.8681,85.4637,85.5022,10140.0
2022-05-11 14:50:00,88.87,88.87,88.4,88.42,24884.0,85.5792,85.5792,85.1266,85.1459,24884.0
2022-05-11 14:55:00,88.44,88.48,88.21,88.43,10361.0,85.1652,85.2037,84.9437,85.1555,10361.0
2022-05-11 15:00:00,88.42,88.53,88.27,88.32,15087.0,85.1459,85.2518,85.0015,85.0496,15087.0
2022-05-11 15:05:00,88.32,88.5,88.21,88.47,15365.0,85.0496,85.2229,84.9437,85.1941,15365.0
2022-05-11 15:10:00,88.43,88.57,88.26,88.31,19724.0,85.1555,85.2904,84.9918,85.04,19724.0
2022-05-11 15:15:00,88.3,88.51,88.14,88.47,18620.0,85.0304,85.2326,84.8763,85.1941,18620.0
2022-05-11 15:20:00,88.42,88.46,88.21,88.28,16751.0,85.1459,85.1844,84.9437,85.0111,16751.0
2022-05-11 15:25:00,88.31,88.52,88.27,88.39,19702.0,85.04,85.2422,85.0015,85.117,19702.0
2022-05-11 15:30:00,88.39,88.49,88.26,88.28,19291.0,85.117,85.2133,84.9918,85.0111,19291.0
2022-05-11 15:35:00,88.3,88.31,88.04,88.06,20855.0,85.0304,85.04,84.78,84.7992,20855.0
2022-05-11 15:40:00,88.08,88.16,88.03,88.11,31452.0,84.8185,84.8955,84.7703,84.8474,31452.0
2022-05-11 15:45:00,88.14,88.24,87.99,87.99,58097.0,84.8763,84.9726,84.7318,84.7318,58097.0
2022-05-11 15:50:00,88.01,88.05,87.68,87.84,101134.0,84.7511,84.7896,84.4333,84.5874,101134.0
2022-05-11 15:55:00,87.81,87.95,87.73,87.88,191751.0,84.5585,84.6933,84.4815,84.6259,191751.0
2022-05-12 09:30:00,87.15,87.54,86.96,87.14,58482.0,83.9229,84.2985,83.74,83.9133,58482.0
2022-05-12 09:35:00,87.17,87.78,87.17,87.61,19614.0,83.9422,84.5296,83.9422,84.3659,19614.0
2022-05-12 09:40:00,87.5,87.72,87.23,87.55,14207.0,84.26,84.4718,84.0,84.3081,14207.0
2022-05-12 09:45:00,87.49,87.96,87.46,87.8,12293.0,84.2503,84.7029,84.2215,84.5489,12293.0
2022-05-12 09:50:00,87.74,88.18,87.59,87.99,16721.0,84.4911,84.9148,84.3466,84.7318,16721.0
2022-05-12 09:55:00,87.92,87.96,87.48,87.91,19095.0,84.6644,84.7029,84.2407,84.6548,19095.0
2022-05-12 10:00:00,87.85,88.23,87.58,88.16,25309.0,84.597,84.9629,84.337,84.8955,25309.0
2022-05-12 10:05:00,88.19,89.02,88.19,88.91,16461.0,84.9244,85.7237,84.9244,85.6178,16461.0
2022-05-12 10:10:00,88.85,88.88,88.5,88.65,25163.0,85.56,85.5889,85.2229,85.3674,25163.0
2022-05-12 10:15:00,88.63,88.63,88.36,88.52,28251.0,85.3481,85.3481,85.0881,85.2422,28251.0
2022-05-12 10:20:00,88.49,89.03,88.4,88.91,24490.0,85.2133,85.7333,85.1266,85.6178,24490.0
2022-05-12 10:25:00,88.9,88.97,88.19,88.32,93295.0,85.6081,85.6755,84.9244,85.0496,93295.0
2022-05-12 10:30:00,88.35,88.42,88.01,88.31,28746.0,85.0785,85.1459,84.7511,85.04,28746.0
2022-05-12 10:35:00,88.34,88.56,87.91,88.53,20577.0,85.0689,85.2807,84.6548,85.2518,20577.0
2022-05-12 10:40:00,88.48,88.71,88.3,88.42,31265.0,85.2037,85.4252,85.0304,85.1459,31265.0
2022-05-12 10:45:00,88.47,88.85,88.18,88.79,24004.0,85.1941,85.56,84.9148,85.5022,24004.0
2022-05-12 10:50:00,88.81,89.1,88.78,88.82,13752.0,85.5215,85.8007,85.4926,85.5311,13752.0
2022-05-12 10:55:00,88.84,89.32,88.82,89.31,47480.0,85.5504,86.0126,85.5311,86.003,47480.0
2022-05-12 11:00:00,89.33,89.61,89.17,89.61,14287.0,86.0222,86.2918,85.8681,86.2918,14287.0
2022-05-12 11:05:00,89.6,89.68,89.52,89.56,15775.0,86.2822,86.3593,86.2052,86.2437,15775.0
2022-05-12 11:10:00,89.62,89.66,89.23,89.3,15003.0,86.3015,86.34,85.9259,85.9933,15003.0
2022-05-12 11:15:00,89.2,89.49,89.18,89.28,15336.0,85.897,86.1763,85.8778,85.9741,15336.0
2022-05-12 11:20:00,89.31,89.49,89.27,89.32,28518.0,86.003,86.1763,85.9644,86.0126,28518.0
2022-05-12 11:25:00,89.34,89.51,89.19,89.26,8352.0,86.0318,86.1955,85.8874,85.9548,8352.0
2022-05-12 11:30:00,89.32,89.42,89.0,89.14,12402.0,86.0126,86.1089,85.7044,85.8392,12402.0
2022-05-12 11:35:00,89.11,89.19,88.76,89.04,9269.0,85.8104,85.8874,85.4733,85.743,9269.0
2022-05-12 11:40:00,88.95,88.95,88.63,88.68,8079.0,85.6563,85.6563,85.3481,85.3963,8079.0
2022-05-12 11:45:00,88.69,88.7,88.42,88.44,35752.0,85.4059,85.4155,85.1459,85.1652,35752.0
2022-05-12 11:50:00,88.36,88.47,88.23,88.43,26960.0,85.0881,85.1941,84.9629,85.1555,26960.0
2022-05-12 11:55:00,88.39,88.39,88.06,88.13,44835.0,85.117,85.117,84.7992,84.8666,44835.0
2022-05-12 12:00:00,88.1,88.17,87.94,88.04,33882.0,84.8378,84.9052,84.6837,84.78,33882.0
2022-05-12 12:05:00,87.98,88.24,87.91,88.13,8159.0,84.7222,84.9726,84.6548,84.8666,8159.0
2022-05-12 12:10:00,88.09,88.26,87.93,88.23,10202.0,84.8281,84.9918,84.6741,84.9629,10202.0
2022-05-12 12:15:00,88.21,88.28,88.04,88.23,14369.0,84.9437,85.0111,84.78,84.9629,14369.0
2022-05-12 12:20:00,88.19,88.36,88.13,88.25,3714.0,84.9244,85.0881,84.8666,84.9822,3714.0
2022-05-12 12:25:00,88.31,88.4,88.23,88.27,5278.0,85.04,85.1266,84.9629,85.0015,5278.0
2022-05-12 12:30:00,88.34,88.64,88.3,88.57,4532.0,85.0689,85.3578,85.0304,85.2904,4532.0
2022-05-12 12:35:00,88.59,88.61,88.27,88.29,4699.0,85.3096,85.3289,85.0015,85.0207,4699.0
2022-05-12 12:40:00,88.26,88.6,88.12,88.6,6388.0,84.9918,85.3192,84.857,85.3192,6388.0
2022-05-12 12:45:00,88.6,88.64,88.41,88.43,5924.0,85.3192,85.3578,85.1363,85.1555,5924.0
2022-05-12 12:50:00,88.51,88.52,88.28,88.42,4375.0,85.2326,85.2422,85.0111,85.1459,4375.0
2022-05-12 12:55:00,88.37,88.51,88.26,88.26,3150.0,85.0978,85.2326,84.9918,84.9918,3150.0
2022-05-12 13:00:00,88.05,88.18,87.86,87.9,5674.0,84.7896,84.9148,84.6066,84.6452,5674.0
2022-05-12 13:05:00,87.84,88.08,87.81,87.96,12669.0,84.5874,84.8185,84.5585,84.7029,12669.0
2022-05-12 13:10:00,88.1,88.44,87.96,88.26,31554.0,84.8378,85.1652,84.7029,84.9918,31554.0
2022-05-12 13:15:00,88.28,88.39,88.16,88.23,13891.0,85.0111,85.117,84.8955,84.9629,13891.0
2022-05-12 13:20:00,88.3,88.48,88.2,88.33,10593.0,85.0304,85.2037,84.9341,85.0592,10593.0
2022-05-12 13:25:00,88.23,88.39,88.14,88.22,16787.0,84.9629,85.117,84.8763,84.9533,16787.0
2022-05-12 13:30:00,88.2,88.31,88.01,88.15,50491.0,84.9341,85.04,84.7511,84.8859,50491.0
2022-05-12 13:35:00,88.15,88.19,87.99,88.02,35941.0,84.8859,84.9244,84.7318,84.7607,35941.0
2022-05-12 13:40:00,88.02,88.02,87.64,87.67,44677.0,84.7607,84.7607,84.3948,84.4237,44677.0
2022-05-12 13:45:00,87.65,87.83,87.4,87.42,13367.0,84.4044,84.5778,84.1637,84.1829,13367.0
2022-05-12 13:50:00,87.37,87.59,87.31,87.59,23008.0,84.1348,84.3466,84.077,84.3466,23008.0
2022-05-12 13:55:00,87.58,87.61,87.38,87.51,55873.0,84.337,84.3659,84.1444,84.2696,55873.0
2022-05-12 14:00:00,87.5,87.71,87.47,87.62,14207.0,84.26,84.4622,84.2311,84.3755,14207.0
2022-05-12 14:05:00,87.58,87.67,87.43,87.51,21135.0,84.337,84.4237,84.1926,84.2696,21135.0
2022-05-12 14:10:00,87.5,87.51,87.32,87.47,9638.0,84.26,84.2696,84.0866,84.2311,9638.0
2022-05-12 14:15:00,87.46,87.8,87.38,87.8,11388.0,84.2215,84.5489,84.1444,84.5489,11388.0
2022-05-12 14:20:00,87.83,87.93,87.57,87.6,14741.0,84.5778,84.6741,84.3274,84.3563,14741.0
2022-05-12 14:25:00,87.53,87.77,87.48,87.64,16853.0,84.2889,84.52,84.2407,84.3948,16853.0
2022-05-12 14:30:00,87.6,87.72,87.46,87.53,22580.0,84.3563,84.4718,84.2215,84.2889,22580.0
2022-05-12 14:35:00,87.52,87.65,87.48,87.55,7758.0,84.2792,84.4044,84.2407,84.3081,7758.0
2022-05-12 14:40:00,87.57,87.71,87.31,87.42,20374.0,84.3274,84.4622,84.077,84.1829,20374.0
2022-05-12 14:45:00,87.43,87.55,87.33,87.45,12683.0,84.1926,84.3081,84.0963,84.2118,12683.0
2022-05-12 14:50:00,87.42,87.61,87.33,87.5,10967.0,84.1829,84.3659,84.0963,84.26,10967.0
2022-05-12 14:55:00,87.48,87.54,87.35,87.45,9146.0,84.2407,84.2985,84.1155,84.2118,9146.0
2022-05-12 15:00:00,87.45,87.68,87.3,87.63,16219.0,84.2118,84.4333,84.0674,84.3852,16219.0
2022-05-12 15:05:00,87.65,87.66,87.42,87.52,9706.0,84.4044,84.414,84.1829,84.2792,9706.0
2022-05-12 15:10:00,87.56,87.72,87.39,87.69,7633.0,84.3178,84.4718,84.154,84.4429,7633.0
2022-05-12 15:15:00,87.69,88.12,87.69,88.02,15321.0,84.4429,84.857,84.4429,84.7607,15321.0
2022-05-12 15:20:00,88.0,88.5,87.96,88.48,25371.0,84.7415,85.2229,84.7029,85.2037,25371.0
2022-05-12 15:25:00,88.51,88.71,88.26,88.34,14629.0,85.2326,85.4252,84.9918,85.0689,14629.0
2022-05-12 15:30:00,88.28,88.69,88.27,88.58,17545.0,85.0111,85.4059,85.0015,85.3,17545.0
2022-05-12 15:35:00,88.55,88.75,88.44,88.73,28896.0,85.2711,85.4637,85.1652,85.4444,28896.0
2022-05-12 15:40:00,88.78,88.99,88.54,88.69,30970.0,85.4926,85.6948,85.2615,85.4059,30970.0
2022-05-12 15:45:00,88.69,88.87,88.57,88.67,62475.0,85.4059,85.5792,85.2904,85.3867,62475.0
2022-05-12 15:50:00,88.76,89.1,88.66,88.77,73559.0,85.4733,85.8007,85.377,85.4829,73559.0
2022-05-12 15:55:00,88.79,89.16,88.71,89.12,147239.0,85.5022,85.8585,85.4252,85.82,147239.0
2022-05-13 09:30:00,90.03,90.87,90.03,90.67,45488.0,86.6963,87.5052,86.6963,87.3126,45488.0
2022-05-13 09:35:00,90.65,90.65,89.71,89.78,8230.0,87.2933,87.2933,86.3881,86.4555,8230.0
2022-05-13 09:40:00,89.83,90.53,89.73,90.53,19100.0,86.5037,87.1778,86.4074,87.1778,19100.0
2022-05-13 09:45:00,90.64,90.91,90.6,90.68,11364.0,87.2837,87.5437,87.2452,87.3222,11364.0
2022-05-13 09:50:00,90.67,90.78,90.18,90.78,12656.0,87.3126,87.4185,86.8407,87.4185,12656.0
2022-05-13 09:55:00,90.84,90.98,90.65,90.81,21061.0,87.4763,87.6111,87.2933,87.4474,21061.0
2022-05-13 10:00:00,90.81,91.08,90.68,90.88,19700.0,87.4474,87.7074,87.3222,87.5148,19700.0
2022-05-13 10:05:00,90.92,91.36,90.89,91.22,17321.0,87.5533,87.977,87.5244,87.8422,17321.0
2022-05-13 10:10:00,91.26,91.54,91.13,91.51,13496.0,87.8807,88.1504,87.7556,88.1215,13496.0
2022-05-13 10:15:00,91.44,91.55,91.16,91.46,15881.0,88.0541,88.16,87.7844,88.0733,15881.0
2022-05-13 10:20:00,91.46,91.86,91.44,91.8,17697.0,88.0733,88.4585,88.0541,88.4008,17697.0
2022-05-13 10:25:00,91.81,91.85,91.52,91.73,17706.0,88.4104,88.4489,88.1311,88.3333,17706.0
2022-05-13 10:30:00,91.75,92.09,91.75,91.86,28517.0,88.3526,88.68,88.3526,88.4585,28517.0
2022-05-13 10:35:00,91.84,91.84,91.49,91.6,30374.0,88.4393,88.4393,88.1022,88.2082,30374.0
2022-05-13 10:40:00,91.58,91.58,91.43,91.44,16334.0,88.1889,88.1889,88.0445,88.0541,16334.0
2022-05-13 10:45:00,91.41,91.63,91.2,91.45,24097.0,88.0252,88.237,87.823,88.0637,24097.0
2022-05-13 10:50:00,91.42,91.52,91.24,91.47,9763.0,88.0348,88.1311,87.8615,88.083,9763.0
2022-05-13 10:55:00,91.48,91.6,91.21,91.21,15594.0,88.0926,88.2082,87.8326,87.8326,15594.0
2022-05-13 11:00:00,91.2,91.3,91.09,91.19,23215.0,87.823,87.9193,87.717,87.8133,23215.0
2022-05-13 11:05:00,91.22,91.42,91.21,91.37,5218.0,87.8422,88.0348,87.8326,87.9867,5218.0
2022-05-13 11:10:00,91.39,91.58,91.34,91.5,13190.0,88.0059,88.1889,87.9578,88.1119,13190.0
2022-05-13 11:15:00,91.48,91.59,91.33,91.38,13891.0,88.0926,88.1985,87.9482,87.9963,13891.0
2022-05-13 11:20:00,91.4,91.73,91.4,91.67,9456.0,88.0156,88.3333,88.0156,88.2756,9456.0
2022-05-13 11:25:00,91.66,91.68,91.49,91.58,10929.0,88.2659,88.2852,88.1022,88.1889,10929.0
2022-05-13 11:30:00,91.6,91.69,91.42,91.43,15738.0,88.2082,88.2948,88.0348,88.0445,15738.0
2022-05-13 11:35:00,91.45,91.5,91.38,91.43,19397.0,88.0637,88.1119,87.9963,88.0445,19397.0
2022-05-13 11:40:00,91.41,91.63,91.36,91.58,37285.0,88.0252,88.237,87.977,88.1889,37285.0
2022-05-13 11:45:00,91.51,91.52,91.38,91.48,10157.0,88.1215,88.1311,87.9963,88.0926,10157.0
2022-05-13 11:50:00,91.51,91.65,91.46,91.65,4305.0,88.1215,88.2563,88.0733,88.2563,4305.0
2022-05-13 11:55:00,91.64,91.65,91.42,91.46,19860.0,88.2467,88.2563,88.0348,88.0733,19860.0
2022-05-13 12:00:00,91.47,91.65,91.43,91.65,11687.0,88.083,88.2563,88.0445,88.2563,11687.0
2022-05-13 12:05:00,91.65,91.95,91.64,91.95,10076.0,88.2563,88.5452,88.2467,88.5452,10076.0
2022-05-13 12:10:00,91.97,92.0,91.86,91.95,11705.0,88.5645,88.5933,88.4585,88.5452,11705.0
2022-05-13 12:15:00,91.95,92.06,91.95,91.95,10987.0,88.5452,88.6511,88.5452,88.5452,10987.0
2022-05-13 12:20:00,91.97,92.0,91.84,91.86,4697.0,88.5645,88.5933,88.4393,88.4585,4697.0
2022-05-13 12:25:00,91.89,91.97,91.78,91.96,8696.0,88.4874,88.5645,88.3815,88.5548,8696.0
2022-05-13 12:30:00,92.0,92.19,92.0,92.11,10187.0,88.5933,88.7763,88.5933,88.6993,10187.0
2022-05-13 12:35:00,92.08,92.09,91.92,91.99,18655.0,88.6704,88.68,88.5163,88.5837,18655.0
2022-05-13 12:40:00,92.02,92.1,92.01,92.02,8526.0,88.6126,88.6896,88.603,88.6126,8526.0
2022-05-13 12:45:00,91.92,91.99,91.85,91.89,6459.0,88.5163,88.5837,88.4489,88.4874,6459.0
2022-05-13 12:50:00,91.88,91.89,91.53,91.68,14177.0,88.4778,88.4874,88.1407,88.2852,14177.0
2022-05-13 12:55:00,91.69,91.81,91.67,91.8,16534.0,88.2948,88.4104,88.2756,88.4008,16534.0
2022-05-13 13:00:00,91.81,91.97,91.81,91.93,14648.0,88.4104,88.5645,88.4104,88.5259,14648.0
2022-05-13 13:05:00,91.91,91.93,91.68,91.86,11325.0,88.5067,88.5259,88.2852,88.4585,11325.0
2022-05-13 13:10:00,91.92,91.99,91.85,91.95,32098.0,88.5163,88.5837,88.4489,88.5452,32098.0
2022-05-13 13:15:00,91.99,91.99,91.64,91.72,16781.0,88.5837,88.5837,88.2467,88.3237,16781.0
2022-05-13 13:20:00,91.74,91.8,91.63,91.79,10917.0,88.343,88.4008,88.237,88.3911,10917.0
2022-05-13 13:25:00,91.78,91.83,91.63,91.67,7150.0,88.3815,88.4296,88.237,88.2756,7150.0
2022-05-13 13:30:00,91.7,91.75,91.63,91.69,5415.0,88.3045,88.3526,88.237,88.2948,5415.0
2022-05-13 13:35:00,91.67,91.67,91.43,91.44,6060.0,88.2756,88.2756,88.0445,88.0541,6060.0
2022-05-13 13:40:00,91.44,91.47,91.26,91.38,11650.0,88.0541,88.083,87.8807,87.9963,11650.0
2022-05-13 13:45:00,91.39,91.52,91.35,91.49,7986.0,88.0059,88.1311,87.9674,88.1022,7986.0
2022-05-13 13:50:00,91.51,91.51,91.19,91.34,18250.0,88.1215,88.1215,87.8133,87.9578,18250.0
2022-05-13 13:55:00,91.31,91.31,91.14,91.29,15234.0,87.9289,87.9289,87.7652,87.9096,15234.0
2022-05-13 14:00:00,91.28,91.29,91.01,91.03,14697.0,87.9,87.9096,87.64,87.6593,14697.0
2022-05-13 14:05:00,91.04,91.18,90.96,91.15,10034.0,87.6689,87.8037,87.5919,87.7748,10034.0
2022-05-13 14:10:00,91.15,91.41,91.13,91.23,18403.0,87.7748,88.0252,87.7556,87.8519,18403.0
2022-05-13 14:15:00,91.22,91.4,91.07,91.37,7323.0,87.8422,88.0156,87.6978,87.9867,7323.0
2022-05-13 14:20:00,91.38,91.38,91.14,91.18,10824.0,87.9963,87.9963,87.7652,87.8037,10824.0
2022-05-13 14:25:00,91.19,91.25,91.03,91.18,10708.0,87.8133,87.8711,87.6593,87.8037,10708.0
2022-05-13 14:30:00,91.25,91.59,91.24,91.36,11374.0,87.8711,88.1985,87.8615,87.977,11374.0
2022-05-13 14:35:00,91.39,91.41,91.24,91.35,7076.0,88.0059,88.0252,87.8615,87.9674,7076.0
2022-05-13 14:40:00,91.37,91.52,91.27,91.51,9287.0,87.9867,88.1311,87.8904,88.1215,9287.0
2022-05-13 14:45:00,91.48,91.5,91.34,91.37,8887.0,88.0926,88.1119,87.9578,87.9867,8887.0
2022-05-13 14:50:00,91.36,91.75,91.36,91.71,8776.0,87.977,88.3526,87.977,88.3141,8776.0
2022-05-13 14:55:00,91.8,91.8,91.59,91.63,16190.0,88.4008,88.4008,88.1985,88.237,16190.0
2022-05-13 15:00:00,91.65,91.8,91.57,91.69,16165.0,88.2563,88.4008,88.1793,88.2948,16165.0
2022-05-13 15:05:00,91.7,91.81,91.67,91.73,13678.0,88.3045,88.4104,88.2756,88.3333,13678.0
2022-05-13 15:10:00,91.78,92.01,91.76,92.01,11843.0,88.3815,88.603,88.3622,88.603,11843.0
2022-05-13 15:15:00,91.98,92.09,91.93,92.04,12954.0,88.5741,88.68,88.5259,88.6319,12954.0
2022-05-13 15:20:00,92.02,92.12,91.94,92.09,18172.0,88.6126,88.7089,88.5356,88.68,18172.0
2022-05-13 15:25:00,92.06,92.13,91.99,92.11,22084.0,88.6511,88.7185,88.5837,88.6993,22084.0
2022-05-13 15:30:00,92.12,92.16,91.65,91.67,20926.0,88.7089,88.7474,88.2563,88.2756,20926.0
2022-05-13 15:35:00,91.67,91.9,91.51,91.81,27545.0,88.2756,88.497,88.1215,88.4104,27545.0
2022-05-13 15:40:00,91.8,92.06,91.77,91.97,36911.0,88.4008,88.6511,88.3719,88.5645,36911.0
2022-05-13 15:45:00,92.0,92.11,91.77,91.98,42458.0,88.5933,88.6993,88.3719,88.5741,42458.0
2022-05-13 15:50:00,91.99,92.2,91.73,91.96,85294.0,88.5837,88.7859,88.3333,88.5548,85294.0
2022-05-13 15:55:00,91.96,92.06,91.9,92.05,216239.0,88.5548,88.6511,88.497,88.6415,216239.0
2022-05-16 09:30:00,91.53,91.63,90.81,91.1,45546.0,88.1407,88.237,87.4474,87.7267,45546.0
2022-05-16 09:35:00,91.22,91.35,90.86,91.25,21264.0,87.8422,87.9674,87.4956,87.8711,21264.0
2022-05-16 09:40:00,91.19,91.28,90.12,90.23,13547.0,87.8133,87.9,86.783,86.8889,13547.0
2022-05-16 09:45:00,90.29,90.45,90.12,90.13,22324.0,86.9467,87.1007,86.783,86.7926,22324.0
2022-05-16 09:50:00,90.05,90.78,90.05,90.78,8822.0,86.7156,87.4185,86.7156,87.4185,8822.0
2022-05-16 09:55:00,90.76,90.89,90.5,90.76,6225.0,87.3993,87.5244,87.1489,87.3993,6225.0
2022-05-16 10:00:00,90.68,90.86,90.49,90.61,14348.0,87.3222,87.4956,87.1393,87.2548,14348.0
2022-05-16 10:05:00,90.67,91.24,90.67,91.24,8841.0,87.3126,87.8615,87.3126,87.8615,8841.0
2022-05-16 10:10:00,91.21,91.6,91.17,91.39,7700.0,87.8326,88.2082,87.7941,88.0059,7700.0
2022-05-16 10:15:00,91.32,91.44,91.18,91.35,17064.0,87.9385,88.0541,87.8037,87.9674,17064.0
2022-05-16 10:20:00,91.39,91.81,91.39,91.75,13832.0,88.0059,88.4104,88.0059,88.3526,13832.0
2022-05-16 10:25:00,91.72,91.8,91.37,91.67,100794.0,88.3237,88.4008,87.9867,88.2756,100794.0
2022-05-16 10:30:00,91.63,91.7,91.21,91.26,19061.0,88.237,88.3045,87.8326,87.8807,19061.0
2022-05-16 10:35:00,91.18,91.26,91.03,91.25,22880.0,87.8037,87.8807,87.6593,87.8711,22880.0
2022-05-16 10:40:00,91.21,91.33,91.09,91.32,8177.0,87.8326,87.9482,87.717,87.9385,8177.0
2022-05-16 10:45:00,91.34,91.35,91.03,91.05,8163.0,87.9578,87.9674,87.6593,87.6785,8163.0
2022-05-16 10:50:00,91.04,91.08,90.62,90.7,58867.0,87.6689,87.7074,87.2644,87.3415,58867.0
2022-05-16 10:55:00,90.67,90.74,90.49,90.51,24622.0,87.3126,87.38,87.1393,87.1585,24622.0
2022-05-16 11:00:00,90.48,90.69,90.36,90.63,45667.0,87.1296,87.3319,87.0141,87.2741,45667.0
2022-05-16 11:05:00,90.57,90.78,90.43,90.78,15859.0,87.2163,87.4185,87.0815,87.4185,15859.0
2022-05-16 11:10:00,90.74,90.79,90.6,90.73,12840.0,87.38,87.4281,87.2452,87.3704,12840.0
2022-05-16 11:15:00,90.75,90.95,90.72,90.77,6750.0,87.3896,87.5822,87.3607,87.4089,6750.0
2022-05-16 11:20:00,90.75,90.75,90.55,90.65,8253.0,87.3896,87.3896,87.197,87.2933,8253.0
2022-05-16 11:25:00,90.59,90.73,90.49,90.66,8896.0,87.2356,87.3704,87.1393,87.303,8896.0
2022-05-16 11:30:00,90.7,90.85,90.61,90.85,10151.0,87.3415,87.4859,87.2548,87.4859,10151.0
2022-05-16 11:35:00,90.81,90.84,90.41,90.84,6715.0,87.4474,87.4763,87.0622,87.4763,6715.0
2022-05-16 11:40:00,90.85,90.95,90.64,90.95,9836.0,87.4859,87.5822,87.2837,87.5822,9836.0
2022-05-16 11:45:00,90.94,91.21,90.94,91.06,8602.0,87.5726,87.8326,87.5726,87.6882,8602.0
2022-05-16 11:50:00,91.09,91.19,91.01,91.17,27812.0,87.717,87.8133,87.64,87.7941,27812.0
2022-05-16 11:55:00,91.19,91.32,91.14,91.23,14455.0,87.8133,87.9385,87.7652,87.8519,14455.0
2022-05-16 12:00:00,91.3,91.45,91.24,91.42,12639.0,87.9193,88.0637,87.8615,88.0348,12639.0
2022-05-16 12:05:00,91.3,91.31,91.02,91.02,14933.0,87.9193,87.9289,87.6496,87.6496,14933.0
2022-05-16 12:10:00,91.04,91.17,90.99,91.03,7994.0,87.6689,87.7941,87.6207,87.6593,7994.0
2022-05-16 12:15:00,91.03,91.03,90.87,90.99,19908.0,87.6593,87.6593,87.5052,87.6207,19908.0
2022-05-16 12:20:00,90.98,91.0,90.81,90.82,11914.0,87.6111,87.6304,87.4474,87.457,11914.0
2022-05-16 12:25:00,90.79,90.98,90.77,90.88,17478.0,87.4281,87.6111,87.4089,87.5148,17478.0
2022-05-16 12:30:00,90.86,90.94,90.77,90.89,15378.0,87.4956,87.5726,87.4089,87.5244,15378.0
2022-05-16 12:35:00,90.91,90.99,90.71,90.71,12166.0,87.5437,87.6207,87.3511,87.3511,12166.0
2022-05-16 12:40:00,90.74,90.82,90.71,90.77,16943.0,87.38,87.457,87.3511,87.4089,16943.0
2022-05-16 12:45:00,90.74,90.98,90.71,90.94,7206.0,87.38,87.6111,87.3511,87.5726,7206.0
2022-05-16 12:50:00,90.96,91.0,90.77,90.79,7481.0,87.5919,87.6304,87.4089,87.4281,7481.0
2022-05-16 12:55:00,90.79,90.97,90.74,90.92,10662.0,87.4281,87.6015,87.38,87.5533,10662.0
2022-05-16 13:00:00,90.9,91.09,90.78,91.09,14847.0,87.5341,87.717,87.4185,87.717,14847.0
2022-05-16 13:05:00,91.05,91.15,90.97,91.11,19258.0,87.6785,87.7748,87.6015,87.7363,19258.0
2022-05-16 13:10:00,91.09,91.32,91.04,91.27,15449.0,87.717,87.9385,87.6689,87.8904,15449.0
2022-05-16 13:15:00,91.2,91.4,91.18,91.24,11591.0,87.823,88.0156,87.8037,87.8615,11591.0
2022-05-16 13:20:00,91.25,91.64,91.21,91.59,11881.0,87.8711,88.2467,87.8326,88.1985,11881.0
2022-05-16 13:25:00,91.61,91.75,91.56,91.71,8767.0,88.2178,88.3526,88.1696,88.3141,8767.0
2022-05-16 13:30:00,91.71,91.81,91.66,91.77,9794.0,88.3141,88.4104,88.2659,88.3719,9794.0
2022-05-16 13:35:00,91.75,91.86,91.68,91.74,22309.0,88.3526,88.4585,88.2852,88.343,22309.0
2022-05-16 13:40:00,91.76,91.9,91.68,91.89,10579.0,88.3622,88.497,88.2852,88.4874,10579.0
2022-05-16 13:45:00,91.87,91.87,91.69,91.73,12932.0,88.4682,88.4682,88.2948,88.3333,12932.0
2022-05-16 13:50:00,91.75,91.88,91.74,91.77,9205.0,88.3526,88.4778,88.343,88.3719,9205.0
2022-05-16 13:55:00,91.8,91.91,91.61,91.73,12728.0,88.4008,88.5067,88.2178,88.3333,12728.0
2022-05-16 14:00:00,91.67,91.67,91.51,91.65,8160.0,88.2756,88.2756,88.1215,88.2563,8160.0
2022-05-16 14:05:00,91.69,91.84,91.68,91.84,11299.0,88.2948,88.4393,88.2852,88.4393,11299.0
2022-05-16 14:10:00,91.82,91.85,91.61,91.73,13353.0,88.42,88.4489,88.2178,88.3333,13353.0
2022-05-16 14:15:00,91.7,91.76,91.59,91.69,9792.0,88.3045,88.3622,88.1985,88.2948,9792.0
2022-05-16 14:20:00,91.66,91.81,91.63,91.8,8750.0,88.2659,88.4104,88.237,88.4008,8750.0
2022-05-16 14:25:00,91.78,92.05,91.78,92.04,15013.0,88.3815,88.6415,88.3815,88.6319,15013.0
2022-05-16 14:30:00,92.05,92.26,92.02,92.17,13287.0,88.6415,88.8437,88.6126,88.757,13287.0
2022-05-16 14:35:00,92.19,92.19,91.92,91.98,10055.0,88.7763,88.7763,88.5163,88.5741,10055.0
2022-05-16 14:40:00,92.0,92.26,92.0,92.12,14914.0,88.5933,88.8437,88.5933,88.7089,14914.0
2022-05-16 14:45:00,92.13,92.37,92.13,92.19,22819.0,88.7185,88.9496,88.7185,88.7763,22819.0
2022-05-16 14:50:00,92.17,92.17,91.95,91.97,18442.0,88.757,88.757,88.5452,88.5645,18442.0
2022-05-16 14:55:00,91.91,92.1,91.9,92.1,10292.0,88.5067,88.6896,88.497,88.6896,10292.0
2022-05-16 15:00:00,92.1,92.22,92.05,92.22,7295.0,88.6896,88.8052,88.6415,88.8052,7295.0
2022-05-16 15:05:00,92.3,92.3,92.12,92.15,12461.0,88.8822,88.8822,88.7089,88.7378,12461.0
2022-05-16 15:10:00,92.12,92.12,91.55,91.57,29499.0,88.7089,88.7089,88.16,88.1793,29499.0
2022-05-16 15:15:00,91.57,91.64,91.5,91.58,10390.0,88.1793,88.2467,88.1119,88.1889,10390.0
2022-05-16 15:20:00,91.54,91.69,91.46,91.66,17770.0,88.1504,88.2948,88.0733,88.2659,17770.0
2022-05-16 15:25:00,91.68,91.79,91.67,91.73,12247.0,88.2852,88.3911,88.2756,88.3333,12247.0
2022-05-16 15:30:00,91.73,91.82,91.6,91.67,16717.0,88.3333,88.42,88.2082,88.2756,16717.0
2022-05-16 15:35:00,91.58,91.74,91.53,91.56,24771.0,88.1889,88.343,88.1407,88.1696,24771.0
2022-05-16 15:40:00,91.59,91.69,91.57,91.61,16161.0,88.1985,88.2948,88.1793,88.2178,16161.0
2022-05-16 15:45:00,91.58,91.7,91.54,91.7,47210.0,88.1889,88.3045,88.1504,88.3045,47210.0
2022-05-16 15:50:00,91.75,92.0,91.73,91.77,58166.0,88.3526,88.5933,88.3333,88.3719,58166.0
2022-05-16 15:55:00,91.75,91.89,91.65,91.84,210828.0,88.3526,88.4874,88.2563,88.4393,210828.0
2022-05-17 09:30:00,91.5,92.0,90.8,91.33,118140.0,88.1119,88.5933,87.4378,87.9482,118140.0
2022-05-17 09:35:00,91.3,91.99,91.25,91.52,62085.0,87.9193,88.5837,87.8711,88.1311,62085.0
2022-05-17 09:40:00,91.59,91.89,91.59,91.8,37208.0,88.1985,88.4874,88.1985,88.4008,37208.0
2022-05-17 09:45:00,91.78,91.84,91.5,91.53,44575.0,88.3815,88.4393,88.1119,88.1407,44575.0
2022-05-17 09:50:00,91.53,91.79,91.53,91.68,25006.0,88.1407,88.3911,88.1407,88.2852,25006.0
2022-05-17 09:55:00,91.69,91.94,91.57,91.93,14593.0,88.2948,88.5356,88.1793,88.5259,14593.0
2022-05-17 10:00:00,91.88,92.21,91.88,92.0,20275.0,88.4778,88.7956,88.4778,88.5933,20275.0
2022-05-17 10:05:00,91.96,92.08,91.7,91.75,25716.0,88.5548,88.6704,88.3045,88.3526,25716.0
2022-05-17 10:10:00,91.74,91.75,91.51,91.54,25633.0,88.343,88.3526,88.1215,88.1504,25633.0
2022-05-17 10:15:00,91.58,91.61,91.32,91.36,14387.0,88.1889,88.2178,87.9385,87.977,14387.0
2022-05-17 10:20:00,91.36,91.44,91.01,91.06,17725.0,87.977,88.0541,87.64,87.6882,17725.0
2022-05-17 10:25:00,91.07,91.1,90.38,90.38,32762.0,87.6978,87.7267,87.0333,87.0333,32762.0
2022-05-17 10:30:00,90.41,90.52,90.17,90.25,25259.0,87.0622,87.1681,86.8311,86.9081,25259.0
2022-05-17 10:35:00,90.27,90.34,89.96,90.08,83943.0,86.9274,86.9948,86.6289,86.7444,83943.0
2022-05-17 10:40:00,90.04,90.05,89.71,89.88,71803.0,86.7059,86.7156,86.3881,86.5518,71803.0
2022-05-17 10:45:00,89.88,90.02,89.74,89.77,85292.0,86.5518,86.6867,86.417,86.4459,85292.0
2022-05-17 10:50:00,89.8,89.8,89.45,89.48,24839.0,86.4748,86.4748,86.1378,86.1667,24839.0
2022-05-17 10:55:00,89.48,89.74,89.36,89.58,25470.0,86.1667,86.417,86.0511,86.263,25470.0
2022-05-17 11:00:00,89.55,89.86,89.55,89.85,16489.0,86.2341,86.5326,86.2341,86.523,16489.0
2022-05-17 11:05:00,89.83,89.98,89.71,89.74,31035.0,86.5037,86.6481,86.3881,86.417,31035.0
2022-05-17 11:10:00,89.76,89.81,89.61,89.73,12017.0,86.4363,86.4844,86.2918,86.4074,12017.0
2022-05-17 11:15:00,89.73,89.77,89.45,89.77,18505.0,86.4074,86.4459,86.1378,86.4459,18505.0
2022-05-17 11:20:00,89.75,90.0,89.67,89.78,20220.0,86.4267,86.6674,86.3496,86.4555,20220.0
2022-05-17 11:25:00,89.76,90.04,89.76,89.92,14431.0,86.4363,86.7059,86.4363,86.5904,14431.0
2022-05-17 11:30:00,89.94,90.15,89.93,90.09,45729.0,86.6096,86.8118,86.6,86.7541,45729.0
2022-05-17 11:35:00,90.03,90.15,89.89,89.98,13049.0,86.6963,86.8118,86.5615,86.6481,13049.0
2022-05-17 11:40:00,89.99,90.1,89.83,89.84,16582.0,86.6578,86.7637,86.5037,86.5133,16582.0
2022-05-17 11:45:00,89.86,89.96,89.77,89.87,22120.0,86.5326,86.6289,86.4459,86.5422,22120.0
2022-05-17 11:50:00,89.89,90.11,89.89,90.02,18334.0,86.5615,86.7733,86.5615,86.6867,18334.0
2022-05-17 11:55:00,90.03,90.19,90.0,90.19,21639.0,86.6963,86.8504,86.6674,86.8504,21639.0
2022-05-17 12:00:00,90.2,90.34,90.08,90.3,26292.0,86.86,86.9948,86.7444,86.9563,26292.0
2022-05-17 12:05:00,90.25,90.25,89.96,90.18,10189.0,86.9081,86.9081,86.6289,86.8407,10189.0
2022-05-17 12:10:00,90.12,90.26,90.06,90.19,15292.0,86.783,86.9178,86.7252,86.8504,15292.0
2022-05-17 12:15:00,90.17,90.4,90.17,90.26,26277.0,86.8311,87.0526,86.8311,86.9178,26277.0
2022-05-17 12:20:00,90.3,90.67,90.24,90.65,11633.0,86.9563,87.3126,86.8985,87.2933,11633.0
2022-05-17 12:25:00,90.66,90.75,90.56,90.67,20415.0,87.303,87.3896,87.2067,87.3126,20415.0
2022-05-17 12:30:00,90.65,90.9,90.6,90.86,21264.0,87.2933,87.5341,87.2452,87.4956,21264.0
2022-05-17 12:35:00,90.88,91.03,90.86,90.92,12607.0,87.5148,87.6593,87.4956,87.5533,12607.0
2022-05-17 12:40:00,90.95,91.06,90.88,91.01,5820.0,87.5822,87.6882,87.5148,87.64,5820.0
2022-05-17 12:45:00,91.0,91.34,90.98,91.28,14737.0,87.6304,87.9578,87.6111,87.9,14737.0
2022-05-17 12:50:00,91.28,91.32,91.13,91.18,12205.0,87.9,87.9385,87.7556,87.8037,12205.0
2022-05-17 12:55:00,91.21,91.32,91.18,91.26,8840.0,87.8326,87.9385,87.8037,87.8807,8840.0
2022-05-17 13:00:00,91.24,91.28,90.97,91.02,10698.0,87.8615,87.9,87.6015,87.6496,10698.0
2022-05-17 13:05:00,91.0,91.25,90.99,91.15,10546.0,87.6304,87.8711,87.6207,87.7748,10546.0
2022-05-17 13:10:00,91.18,91.3,91.11,91.29,10186.0,87.8037,87.9193,87.7363,87.9096,10186.0
2022-05-17 13:15:00,91.32,91.37,91.24,91.34,9267.0,87.9385,87.9867,87.8615,87.9578,9267.0
2022-05-17 13:20:00,91.33,91.38,91.24,91.31,7852.0,87.9482,87.9963,87.8615,87.9289,7852.0
2022-05-17 13:25:00,91.33,91.53,91.31,91.53,12391.0,87.9482,88.1407,87.9289,88.1407,12391.0
2022-05-17 13:30:00,91.53,91.75,91.52,91.63,12473.0,88.1407,88.3526,88.1311,88.237,12473.0
2022-05-17 13:35:00,91.65,91.77,91.58,91.66,12758.0,88.2563,88.3719,88.1889,88.2659,12758.0
2022-05-17 13:40:00,91.66,91.72,91.51,91.7,9432.0,88.2659,88.3237,88.1215,88.3045,9432.0
2022-05-17 13:45:00,91.66,91.7,91.6,91.67,9133.0,88.2659,88.3045,88.2082,88.2756,9133.0
2022-05-17 13:50:00,91.65,91.65,91.36,91.41,15746.0,88.2563,88.2563,87.977,88.0252,15746.0
2022-05-17 13:55:00,91.43,91.64,91.3,91.48,11144.0,88.0445,88.2467,87.9193,88.0926,11144.0
2022-05-17 14:00:00,91.51,91.58,91.35,91.45,8574.0,88.1215,88.1889,87.9674,88.0637,8574.0
2022-05-17 14:05:00,91.48,91.75,91.44,91.75,15222.0,88.0926,88.3526,88.0541,88.3526,15222.0
2022-05-17 14:10:00,91.73,91.75,91.28,91.31,20194.0,88.3333,88.3526,87.9,87.9289,20194.0
2022-05-17 14:15:00,91.34,91.47,91.15,91.18,15161.0,87.9578,88.083,87.7748,87.8037,15161.0
2022-05-17 14:20:00,91.19,91.2,90.79,91.13,18710.0,87.8133,87.823,87.4281,87.7556,18710.0
2022-05-17 14:25:00,91.11,91.48,91.09,91.37,15989.0,87.7363,88.0926,87.717,87.9867,15989.0
2022-05-17 14:30:00,91.33,91.55,91.27,91.33,19818.0,87.9482,88.16,87.8904,87.9482,19818.0
2022-05-17 14:35:00,91.27,91.48,91.16,91.46,17040.0,87.8904,88.0926,87.7844,88.0733,17040.0
2022-05-17 14:40:00,91.51,91.89,91.51,91.87,18054.0,88.1215,88.4874,88.1215,88.4682,18054.0
2022-05-17 14:45:00,91.88,92.17,91.84,92.17,17038.0,88.4778,88.757,88.4393,88.757,17038.0
2022-05-17 14:50:00,92.16,92.25,91.99,92.15,27426.0,88.7474,88.8341,88.5837,88.7378,27426.0
2022-05-17 14:55:00,92.14,92.32,92.08,92.17,23220.0,88.7282,88.9015,88.6704,88.757,23220.0
2022-05-17 15:00:00,92.14,92.47,92.14,92.46,25054.0,88.7282,89.0459,88.7282,89.0363,25054.0
2022-05-17 15:05:00,92.48,92.7,92.38,92.63,41271.0,89.0556,89.2674,88.9593,89.2,41271.0
2022-05-17 15:10:00,92.63,92.63,92.37,92.45,24124.0,89.2,89.2,88.9496,89.0267,24124.0
2022-05-17 15:15:00,92.44,92.62,92.42,92.57,28040.0,89.0171,89.1904,88.9978,89.1422,28040.0
2022-05-17 15:20:00,92.57,92.64,92.5,92.62,26168.0,89.1422,89.2096,89.0748,89.1904,26168.0
2022-05-17 15:25:00,92.61,92.65,92.51,92.54,32782.0,89.1808,89.2193,89.0845,89.1133,32782.0
2022-05-17 15:30:00,92.54,92.6,92.46,92.57,35820.0,89.1133,89.1711,89.0363,89.1422,35820.0
2022-05-17 15:35:00,92.58,92.71,92.56,92.65,41909.0,89.1519,89.2771,89.1326,89.2193,41909.0
2022-05-17 15:40:00,92.64,92.73,92.57,92.7,44867.0,89.2096,89.2963,89.1422,89.2674,44867.0
2022-05-17 15:45:00,92.69,92.73,92.57,92.68,87021.0,89.2578,89.2963,89.1422,89.2482,87021.0
2022-05-17 15:50:00,92.68,92.83,92.61,92.8,110851.0,89.2482,89.3926,89.1808,89.3637,110851.0
2022-05-17 15:55:00,92.79,93.15,92.77,93.06,304986.0,89.3541,89.7008,89.3348,89.6141,304986.0
2022-05-18 09:30:00,95.39,95.69,93.59,94.17,476423.0,91.8578,92.1467,90.1245,90.683,476423.0
2022-05-18 09:35:00,94.11,94.89,93.93,94.53,266531.0,90.6252,91.3763,90.4519,91.0297,266531.0
2022-05-18 09:40:00,94.54,94.6,93.95,94.41,159949.0,91.0393,91.0971,90.4711,90.9141,159949.0
2022-05-18 09:45:00,94.4,95.47,94.35,95.4,119498.0,90.9045,91.9349,90.8563,91.8674,119498.0
2022-05-18 09:50:00,95.4,97.03,95.38,96.97,148124.0,91.8674,93.4371,91.8482,93.3793,148124.0
2022-05-18 09:55:00,96.97,97.0,95.71,96.69,153092.0,93.3793,93.4082,92.166,93.1097,153092.0
2022-05-18 10:00:00,96.7,97.55,96.48,97.4,179603.0,93.1193,93.9378,92.9075,93.7934,179603.0
2022-05-18 10:05:00,97.44,97.58,96.64,96.92,154407.0,93.8319,93.9667,93.0615,93.3312,154407.0
2022-05-18 10:10:00,96.93,97.02,96.59,96.89,83443.0,93.3408,93.4275,93.0134,93.3023,83443.0
2022-05-18 10:15:00,96.86,97.23,96.68,96.83,73227.0,93.2734,93.6297,93.1,93.2445,73227.0
2022-05-18 10:20:00,96.84,97.63,96.82,97.47,41649.0,93.2541,94.0149,93.2349,93.8608,41649.0
2022-05-18 10:25:00,97.5,98.41,97.47,98.2,98298.0,93.8897,94.766,93.8608,94.5638,98298.0
2022-05-18 10:30:00,98.16,98.28,97.35,97.35,103213.0,94.5252,94.6408,93.7452,93.7452,103213.0
2022-05-18 10:35:00,97.33,97.33,96.74,97.07,46916.0,93.726,93.726,93.1578,93.4756,46916.0
2022-05-18 10:40:00,97.08,97.14,96.42,96.6,39691.0,93.4852,93.543,92.8497,93.023,39691.0
2022-05-18 10:45:00,96.52,97.06,96.51,96.9,35629.0,92.946,93.466,92.9363,93.3119,35629.0
2022-05-18 10:50:00,96.86,97.33,96.52,96.6,36128.0,93.2734,93.726,92.946,93.023,36128.0
2022-05-18 10:55:00,96.53,96.85,96.45,96.85,36204.0,92.9556,93.2638,92.8786,93.2638,36204.0
2022-05-18 11:00:00,96.86,96.91,96.07,96.13,30088.0,93.2734,93.3215,92.5126,92.5704,30088.0
2022-05-18 11:05:00,96.14,96.21,95.62,95.65,32060.0,92.58,92.6475,92.0793,92.1082,32060.0
2022-05-18 11:10:00,95.64,95.64,95.48,95.54,12535.0,92.0986,92.0986,91.9445,92.0023,12535.0
2022-05-18 11:15:00,95.54,95.55,94.68,94.73,39679.0,92.0023,92.0119,91.1741,91.2223,39679.0
2022-05-18 11:20:00,94.76,94.83,93.86,94.41,45495.0,91.2511,91.3186,90.3845,90.9141,45495.0
2022-05-18 11:25:00,94.43,94.59,93.92,94.11,32795.0,90.9334,91.0874,90.4422,90.6252,32795.0
2022-05-18 11:30:00,94.07,94.49,93.68,94.09,45645.0,90.5867,90.9911,90.2111,90.606,45645.0
2022-05-18 11:35:00,94.04,94.4,93.96,94.23,21502.0,90.5578,90.9045,90.4808,90.7408,21502.0
2022-05-18 11:40:00,94.25,94.73,94.2,94.63,21089.0,90.76,91.2223,90.7119,91.126,21089.0
2022-05-18 11:45:00,94.62,94.64,94.41,94.63,13897.0,91.1163,91.1356,90.9141,91.126,13897.0
2022-05-18 11:50:00,94.63,94.82,94.14,94.15,18989.0,91.126,91.3089,90.6541,90.6637,18989.0
2022-05-18 11:55:00,94.18,94.33,94.1,94.13,27709.0,90.6926,90.8371,90.6156,90.6445,27709.0
2022-05-18 12:00:00,94.07,94.13,93.86,94.1,40613.0,90.5867,90.6445,90.3845,90.6156,40613.0
2022-05-18 12:05:00,94.12,94.19,93.95,94.18,47085.0,90.6348,90.7023,90.4711,90.6926,47085.0
2022-05-18 12:10:00,94.18,94.53,94.1,94.42,46867.0,90.6926,91.0297,90.6156,90.9237,46867.0
2022-05-18 12:15:00,94.39,94.83,94.38,94.66,18035.0,90.8948,91.3186,90.8852,91.1548,18035.0
2022-05-18 12:20:00,94.66,94.83,94.45,94.7,37583.0,91.1548,91.3186,90.9526,91.1934,37583.0
2022-05-18 12:25:00,94.7,94.83,94.57,94.69,25265.0,91.1934,91.3186,91.0682,91.1837,25265.0
2022-05-18 12:30:00,94.64,94.85,94.64,94.65,19184.0,91.1356,91.3378,91.1356,91.1452,19184.0
2022-05-18 12:35:00,94.68,94.96,94.59,94.93,16530.0,91.1741,91.4437,91.0874,91.4149,16530.0
2022-05-18 12:40:00,94.95,95.22,94.81,95.13,31221.0,91.4341,91.6941,91.2993,91.6074,31221.0
2022-05-18 12:45:00,95.16,95.38,95.0,95.31,17385.0,91.6363,91.8482,91.4823,91.7808,17385.0
2022-05-18 12:50:00,95.29,95.51,95.29,95.42,14659.0,91.7615,91.9734,91.7615,91.8867,14659.0
2022-05-18 12:55:00,95.42,95.62,94.87,95.03,79665.0,91.8867,92.0793,91.3571,91.5111,79665.0
2022-05-18 13:00:00,95.06,95.18,94.92,94.99,30770.0,91.54,91.6556,91.4052,91.4726,30770.0
2022-05-18 13:05:00,94.98,94.98,94.39,94.4,13375.0,91.463,91.463,90.8948,90.9045,13375.0
2022-05-18 13:10:00,94.42,94.45,93.97,93.98,30075.0,90.9237,90.9526,90.4904,90.5,30075.0
2022-05-18 13:15:00,93.96,94.03,93.57,93.68,34315.0,90.4808,90.5482,90.1052,90.2111,34315.0
2022-05-18 13:20:00,93.69,93.92,93.69,93.91,33883.0,90.2208,90.4422,90.2208,90.4326,33883.0
2022-05-18 13:25:00,93.94,93.98,93.66,93.86,47230.0,90.4615,90.5,90.1919,90.3845,47230.0
2022-05-18 13:30:00,93.83,93.96,93.66,93.93,51871.0,90.3556,90.4808,90.1919,90.4519,51871.0
2022-05-18 13:35:00,93.92,94.06,93.46,93.57,31478.0,90.4422,90.5771,89.9993,90.1052,31478.0
2022-05-18 13:40:00,93.55,93.55,93.0,93.1,16743.0,90.0859,90.0859,89.5563,89.6526,16743.0
2022-05-18 13:45:00,93.09,93.14,92.79,92.91,22903.0,89.643,89.6911,89.3541,89.4696,22903.0
2022-05-18 13:50:00,92.91,93.01,92.81,92.82,34267.0,89.4696,89.5659,89.3734,89.383,34267.0
2022-05-18 13:55:00,92.83,92.84,92.46,92.61,46376.0,89.3926,89.4022,89.0363,89.1808,46376.0
2022-05-18 14:00:00,92.6,92.87,92.58,92.87,36430.0,89.1711,89.4311,89.1519,89.4311,36430.0
2022-05-18 14:05:00,92.87,92.92,92.67,92.89,24995.0,89.4311,89.4793,89.2385,89.4504,24995.0
2022-05-18 14:10:00,92.95,93.03,92.71,92.8,37786.0,89.5082,89.5852,89.2771,89.3637,37786.0
2022-05-18 14:15:00,92.81,93.0,92.7,92.9,13734.0,89.3734,89.5563,89.2674,89.46,13734.0
2022-05-18 14:20:00,92.92,93.01,92.76,92.82,18033.0,89.4793,89.5659,89.3252,89.383,18033.0
2022-05-18 14:25:00,92.84,92.94,92.71,92.81,14042.0,89.4022,89.4985,89.2771,89.3734,14042.0
2022-05-18 14:30:00,92.82,92.96,92.57,92.66,53837.0,89.383,89.5178,89.1422,89.2289,53837.0
2022-05-18 14:35:00,92.66,92.77,92.49,92.64,26162.0,89.2289,89.3348,89.0652,89.2096,26162.0
2022-05-18 14:40:00,92.64,92.96,92.64,92.87,29251.0,89.2096,89.5178,89.2096,89.4311,29251.0
2022-05-18 14:45:00,92.86,93.23,92.85,93.12,52218.0,89.4215,89.7778,89.4119,89.6719,52218.0
2022-05-18 14:50:00,93.17,93.3,92.98,92.98,27878.0,89.72,89.8452,89.5371,89.5371,27878.0
2022-05-18 14:55:00,93.01,93.13,92.53,92.7,32741.0,89.5659,89.6815,89.1037,89.2674,32741.0
2022-05-18 15:00:00,92.7,92.92,92.62,92.7,32411.0,89.2674,89.4793,89.1904,89.2674,32411.0
2022-05-18 15:05:00,92.69,92.95,92.63,92.86,24722.0,89.2578,89.5082,89.2,89.4215,24722.0
2022-05-18 15:10:00,92.86,92.86,92.35,92.35,42616.0,89.4215,89.4215,88.9304,88.9304,42616.0
2022-05-18 15:15:00,92.36,92.63,92.36,92.61,44803.0,88.94,89.2,88.94,89.1808,44803.0
2022-05-18 15:20:00,92.59,92.73,92.43,92.48,40130.0,89.1615,89.2963,89.0074,89.0556,40130.0
2022-05-18 15:25:00,92.48,92.52,92.33,92.41,29013.0,89.0556,89.0941,88.9111,88.9882,29013.0
2022-05-18 15:30:00,92.45,92.57,92.16,92.24,51521.0,89.0267,89.1422,88.7474,88.8245,51521.0
2022-05-18 15:35:00,92.24,92.91,92.21,92.79,54508.0,88.8245,89.4696,88.7956,89.3541,54508.0
2022-05-18 15:40:00,92.79,92.85,92.53,92.62,88688.0,89.3541,89.4119,89.1037,89.1904,88688.0
2022-05-18 15:45:00,92.62,92.72,92.35,92.43,61561.0,89.1904,89.2867,88.9304,89.0074,61561.0
2022-05-18 15:50:00,92.47,92.72,92.39,92.47,107659.0,89.0459,89.2867,88.9689,89.0459,107659.0
2022-05-18 15:55:00,92.46,92.83,92.46,92.73,266239.0,89.0363,89.3926,89.0363,89.2963,266239.0
2022-05-19 09:30:00,92.03,92.88,91.21,92.8,98097.0,88.6222,89.4408,87.8326,89.3637,98097.0
2022-05-19 09:35:00,92.8,93.03,92.3,92.53,27530.0,89.3637,89.5852,88.8822,89.1037,27530.0
2022-05-19 09:40:00,92.52,92.54,91.97,92.01,20937.0,89.0941,89.1133,88.5645,88.603,20937.0
2022-05-19 09:45:00,92.0,92.26,91.5,91.5,23195.0,88.5933,88.8437,88.1119,88.1119,23195.0
2022-05-19 09:50:00,91.46,91.88,91.37,91.62,20641.0,88.0733,88.4778,87.9867,88.2274,20641.0
2022-05-19 09:55:00,91.56,92.15,91.43,91.51,18018.0,88.1696,88.7378,88.0445,88.1215,18018.0
2022-05-19 10:00:00,91.56,92.75,91.41,92.72,30280.0,88.1696,89.3156,88.0252,89.2867,30280.0
2022-05-19 10:05:00,92.74,93.21,92.69,93.02,64397.0,89.3059,89.7585,89.2578,89.5756,64397.0
2022-05-19 10:10:00,92.95,93.79,92.85,93.79,46953.0,89.5082,90.3171,89.4119,90.3171,46953.0
2022-05-19 10:15:00,93.81,94.59,93.76,94.13,70664.0,90.3363,91.0874,90.2882,90.6445,70664.0
2022-05-19 10:20:00,94.19,94.48,94.03,94.14,35917.0,90.7023,90.9815,90.5482,90.6541,35917.0
2022-05-19 10:25:00,94.14,94.22,93.87,94.06,57089.0,90.6541,90.7311,90.3941,90.5771,57089.0
2022-05-19 10:30:00,94.05,94.36,93.8,94.35,59179.0,90.5674,90.866,90.3267,90.8563,59179.0
2022-05-19 10:35:00,94.35,94.67,93.99,94.06,52740.0,90.8563,91.1645,90.5097,90.5771,52740.0
2022-05-19 10:40:00,94.01,94.07,93.64,93.66,59016.0,90.5289,90.5867,90.1726,90.1919,59016.0
2022-05-19 10:45:00,93.67,94.23,93.64,94.04,42083.0,90.2015,90.7408,90.1726,90.5578,42083.0
2022-05-19 10:50:00,93.99,94.28,93.87,94.1,163447.0,90.5097,90.7889,90.3941,90.6156,163447.0
2022-05-19 10:55:00,94.08,94.08,93.75,94.0,31151.0,90.5963,90.5963,90.2785,90.5193,31151.0
2022-05-19 11:00:00,94.0,94.04,93.7,93.7,55185.0,90.5193,90.5578,90.2304,90.2304,55185.0
2022-05-19 11:05:00,93.7,93.8,92.89,93.05,22930.0,90.2304,90.3267,89.4504,89.6045,22930.0
2022-05-19 11:10:00,93.06,93.42,92.92,92.93,12089.0,89.6141,89.9608,89.4793,89.4889,12089.0
2022-05-19 11:15:00,92.89,92.89,92.46,92.62,39034.0,89.4504,89.4504,89.0363,89.1904,39034.0
2022-05-19 11:20:00,92.58,92.88,92.45,92.77,20620.0,89.1519,89.4408,89.0267,89.3348,20620.0
2022-05-19 11:25:00,92.81,92.81,92.29,92.29,13627.0,89.3734,89.3734,88.8726,88.8726,13627.0
2022-05-19 11:30:00,92.39,92.96,92.38,92.96,13782.0,88.9689,89.5178,88.9593,89.5178,13782.0
2022-05-19 11:35:00,93.03,93.2,92.88,93.09,27719.0,89.5852,89.7489,89.4408,89.643,27719.0
2022-05-19 11:40:00,93.07,93.43,93.06,93.42,24816.0,89.6237,89.9704,89.6141,89.9608,24816.0
2022-05-19 11:45:00,93.45,93.59,93.36,93.59,14130.0,89.9897,90.1245,89.903,90.1245,14130.0
2022-05-19 11:50:00,93.56,93.57,93.1,93.15,18863.0,90.0956,90.1052,89.6526,89.7008,18863.0
2022-05-19 11:55:00,93.1,93.36,93.01,93.32,20973.0,89.6526,89.903,89.5659,89.8645,20973.0
2022-05-19 12:00:00,93.31,93.66,93.26,93.62,14435.0,89.8548,90.1919,89.8067,90.1534,14435.0
2022-05-19 12:05:00,93.64,94.04,93.61,93.99,17102.0,90.1726,90.5578,90.1437,90.5097,17102.0
2022-05-19 12:10:00,94.04,94.25,93.95,94.07,17093.0,90.5578,90.76,90.4711,90.5867,17093.0
2022-05-19 12:15:00,94.02,94.07,93.67,93.69,17833.0,90.5385,90.5867,90.2015,90.2208,17833.0
2022-05-19 12:20:00,93.73,93.81,93.36,93.7,14443.0,90.2593,90.3363,89.903,90.2304,14443.0
2022-05-19 12:25:00,93.73,93.93,93.62,93.83,21312.0,90.2593,90.4519,90.1534,90.3556,21312.0
2022-05-19 12:30:00,93.87,93.94,93.66,93.66,11558.0,90.3941,90.4615,90.1919,90.1919,11558.0
2022-05-19 12:35:00,93.66,93.66,93.2,93.24,11386.0,90.1919,90.1919,89.7489,89.7874,11386.0
2022-05-19 12:40:00,93.19,93.22,92.98,93.07,15001.0,89.7393,89.7682,89.5371,89.6237,15001.0
2022-05-19 12:45:00,93.04,93.1,92.84,92.97,11380.0,89.5948,89.6526,89.4022,89.5274,11380.0
2022-05-19 12:50:00,93.04,93.15,92.99,93.04,10841.0,89.5948,89.7008,89.5467,89.5948,10841.0
2022-05-19 12:55:00,93.01,93.23,92.96,93.1,9006.0,89.5659,89.7778,89.5178,89.6526,9006.0
2022-05-19 13:00:00,93.1,93.21,92.91,92.99,9545.0,89.6526,89.7585,89.4696,89.5467,9545.0
2022-05-19 13:05:00,93.0,93.29,92.95,93.03,10694.0,89.5563,89.8356,89.5082,89.5852,10694.0
2022-05-19 13:10:00,93.03,93.03,92.66,92.93,14794.0,89.5852,89.5852,89.2289,89.4889,14794.0
2022-05-19 13:15:00,92.94,93.26,92.8,93.2,9367.0,89.4985,89.8067,89.3637,89.7489,9367.0
2022-05-19 13:20:00,93.23,93.32,93.11,93.32,11041.0,89.7778,89.8645,89.6622,89.8645,11041.0
2022-05-19 13:25:00,93.3,93.43,93.21,93.31,9277.0,89.8452,89.9704,89.7585,89.8548,9277.0
2022-05-19 13:30:00,93.31,93.6,93.31,93.31,11854.0,89.8548,90.1341,89.8548,89.8548,11854.0
2022-05-19 13:35:00,93.3,93.49,93.24,93.48,47551.0,89.8452,90.0282,89.7874,90.0185,47551.0
2022-05-19 13:40:00,93.42,93.53,93.23,93.48,12774.0,89.9608,90.0667,89.7778,90.0185,12774.0
2022-05-19 13:45:00,93.41,93.49,92.93,92.98,14038.0,89.9511,90.0282,89.4889,89.5371,14038.0
2022-05-19 13:50:00,92.97,93.79,92.94,93.71,15764.0,89.5274,90.3171,89.4985,90.24,15764.0
2022-05-19 13:55:00,93.76,94.39,93.76,94.22,22243.0,90.2882,90.8948,90.2882,90.7311,22243.0
2022-05-19 14:00:00,94.24,94.25,93.73,93.96,30646.0,90.7504,90.76,90.2593,90.4808,30646.0
2022-05-19 14:05:00,93.93,94.08,93.75,93.85,20014.0,90.4519,90.5963,90.2785,90.3748,20014.0
2022-05-19 14:10:00,93.87,94.06,93.8,93.9,16889.0,90.3941,90.5771,90.3267,90.423,16889.0
2022-05-19 14:15:00,93.95,94.07,93.85,93.86,23060.0,90.4711,90.5867,90.3748,90.3845,23060.0
2022-05-19 14:20:00,93.86,94.0,93.73,93.82,16957.0,90.3845,90.5193,90.2593,90.346,16957.0
2022-05-19 14:25:00,93.83,93.84,93.48,93.61,30663.0,90.3556,90.3652,90.0185,90.1437,30663.0
2022-05-19 14:30:00,93.62,93.85,93.5,93.72,18641.0,90.1534,90.3748,90.0378,90.2497,18641.0
2022-05-19 14:35:00,93.68,94.18,93.57,94.06,22920.0,90.2111,90.6926,90.1052,90.5771,22920.0
2022-05-19 14:40:00,94.02,94.05,93.6,93.85,38254.0,90.5385,90.5674,90.1341,90.3748,38254.0
2022-05-19 14:45:00,93.89,94.13,93.83,94.13,21651.0,90.4134,90.6445,90.3556,90.6445,21651.0
2022-05-19 14:50:00,94.18,94.45,94.02,94.34,24224.0,90.6926,90.9526,90.5385,90.8467,24224.0
2022-05-19 14:55:00,94.38,94.41,94.1,94.25,23576.0,90.8852,90.9141,90.6156,90.76,23576.0
2022-05-19 15:00:00,94.27,94.39,94.08,94.29,39428.0,90.7793,90.8948,90.5963,90.7985,39428.0
2022-05-19 15:05:00,94.26,94.35,94.0,94.01,21386.0,90.7697,90.8563,90.5193,90.5289,21386.0
2022-05-19 15:10:00,93.97,94.17,93.85,94.14,34281.0,90.4904,90.683,90.3748,90.6541,34281.0
2022-05-19 15:15:00,94.14,94.14,93.83,93.92,39960.0,90.6541,90.6541,90.3556,90.4422,39960.0
2022-05-19 15:20:00,93.91,93.99,93.7,93.74,39272.0,90.4326,90.5097,90.2304,90.2689,39272.0
2022-05-19 15:25:00,93.73,93.86,93.55,93.55,33957.0,90.2593,90.3845,90.0859,90.0859,33957.0
2022-05-19 15:30:00,93.55,93.61,93.29,93.37,56073.0,90.0859,90.1437,89.8356,89.9126,56073.0
2022-05-19 15:35:00,93.35,93.4,93.1,93.28,54017.0,89.8934,89.9415,89.6526,89.8259,54017.0
2022-05-19 15:40:00,93.26,93.48,93.08,93.48,43472.0,89.8067,90.0185,89.6334,90.0185,43472.0
2022-05-19 15:45:00,93.5,93.5,93.0,93.09,70852.0,90.0378,90.0378,89.5563,89.643,70852.0
2022-05-19 15:50:00,93.09,93.16,92.61,92.65,147867.0,89.643,89.7104,89.1808,89.2193,147867.0
2022-05-19 15:55:00,92.68,92.83,92.62,92.69,303991.0,89.2482,89.3926,89.1904,89.2578,303991.0
2022-05-20 09:30:00,70.05,74.65,69.74,74.05,2618525.0,67.4561,71.8858,67.1576,71.308,2618525.0
2022-05-20 09:35:00,74.09,74.24,72.06,72.16,1531337.0,71.3465,71.491,69.3917,69.488,1531337.0
2022-05-20 09:40:00,72.2,73.13,71.87,72.87,955252.0,69.5265,70.4221,69.2087,70.1717,955252.0
2022-05-20 09:45:00,72.91,73.7,71.38,71.75,1107231.0,70.2102,70.971,68.7369,69.0932,1107231.0
2022-05-20 09:50:00,71.75,72.35,71.4,71.63,685648.0,69.0932,69.671,68.7561,68.9776,685648.0
2022-05-20 09:55:00,71.65,71.7,71.04,71.44,599877.0,68.9969,69.045,68.4095,68.7947,599877.0
2022-05-20 10:00:00,71.45,71.63,70.93,71.6,558663.0,68.8043,68.9776,68.3035,68.9487,558663.0
2022-05-20 10:05:00,71.57,71.97,71.4,71.71,542110.0,68.9198,69.305,68.7561,69.0547,542110.0
2022-05-20 10:10:00,71.72,72.77,71.31,72.14,637416.0,69.0643,70.0754,68.6695,69.4687,637416.0
2022-05-20 10:15:00,72.16,72.68,72.1,72.47,513194.0,69.488,69.9887,69.4302,69.7865,513194.0
2022-05-20 10:20:00,72.47,72.56,72.18,72.33,366840.0,69.7865,69.8732,69.5073,69.6517,366840.0
2022-05-20 10:25:00,72.33,73.12,72.22,72.96,493797.0,69.6517,70.4124,69.5458,70.2584,493797.0
2022-05-20 10:30:00,72.9,73.25,72.85,73.15,436854.0,70.2006,70.5376,70.1524,70.4413,436854.0
2022-05-20 10:35:00,73.13,73.16,72.62,72.71,557214.0,70.4221,70.451,69.931,70.0176,557214.0
2022-05-20 10:40:00,72.71,73.7,72.67,73.16,547040.0,70.0176,70.971,69.9791,70.451,547040.0
2022-05-20 10:45:00,73.18,73.59,73.06,73.15,367920.0,70.4702,70.865,70.3547,70.4413,367920.0
2022-05-20 10:50:00,73.18,73.25,72.2,72.23,528142.0,70.4702,70.5376,69.5265,69.5554,528142.0
2022-05-20 10:55:00,72.25,72.72,72.22,72.61,262330.0,69.5747,70.0273,69.5458,69.9213,262330.0
2022-05-20 11:00:00,72.63,72.96,72.22,72.44,348035.0,69.9406,70.2584,69.5458,69.7576,348035.0
2022-05-20 11:05:00,72.4,72.44,72.05,72.12,330246.0,69.7191,69.7576,69.3821,69.4495,330246.0
2022-05-20 11:10:00,72.12,72.3,71.82,72.15,363825.0,69.4495,69.6228,69.1606,69.4784,363825.0
2022-05-20 11:15:00,72.11,72.37,71.91,72.05,252100.0,69.4398,69.6902,69.2473,69.3821,252100.0
2022-05-20 11:20:00,72.03,72.53,71.93,72.04,212840.0,69.3628,69.8443,69.2665,69.3724,212840.0
2022-05-20 11:25:00,72.05,72.47,72.05,72.08,223846.0,69.3821,69.7865,69.3821,69.411,223846.0
2022-05-20 11:30:00,72.09,72.78,72.06,72.72,218899.0,69.4206,70.085,69.3917,70.0273,218899.0
2022-05-20 11:35:00,72.71,72.72,72.45,72.58,201165.0,70.0176,70.0273,69.7673,69.8924,201165.0
2022-05-20 11:40:00,72.59,72.72,72.3,72.36,131685.0,69.9021,70.0273,69.6228,69.6806,131685.0
2022-05-20 11:45:00,72.35,72.82,72.35,72.52,202823.0,69.671,70.1236,69.671,69.8347,202823.0
2022-05-20 11:50:00,72.5,72.5,71.96,72.09,261673.0,69.8154,69.8154,69.2954,69.4206,261673.0
2022-05-20 11:55:00,72.08,72.23,71.95,72.14,137370.0,69.411,69.5554,69.2858,69.4687,137370.0
2022-05-20 12:00:00,72.15,72.3,71.96,72.21,188100.0,69.4784,69.6228,69.2954,69.5361,188100.0
2022-05-20 12:05:00,72.19,72.25,71.63,71.63,265368.0,69.5169,69.5747,68.9776,68.9776,265368.0
2022-05-20 12:10:00,71.64,71.82,71.45,71.62,274082.0,68.9873,69.1606,68.8043,68.968,274082.0
2022-05-20 12:15:00,71.63,71.64,71.0,71.05,241301.0,68.9776,68.9873,68.371,68.4191,241301.0
2022-05-20 12:20:00,71.07,71.32,70.98,71.04,165382.0,68.4384,68.6791,68.3517,68.4095,165382.0
2022-05-20 12:25:00,71.02,71.08,70.81,70.84,202367.0,68.3902,68.448,68.188,68.2169,202367.0
2022-05-20 12:30:00,70.86,70.86,70.47,70.5,253637.0,68.2361,68.2361,67.8606,67.8895,253637.0
2022-05-20 12:35:00,70.49,70.58,70.37,70.4,154676.0,67.8798,67.9665,67.7643,67.7932,154676.0
2022-05-20 12:40:00,70.4,70.87,70.4,70.48,182135.0,67.7932,68.2458,67.7932,67.8702,182135.0
2022-05-20 12:45:00,70.48,70.62,70.39,70.54,130215.0,67.8702,68.005,67.7835,67.928,130215.0
2022-05-20 12:50:00,70.54,70.6,70.45,70.52,166211.0,67.928,67.9858,67.8413,67.9087,166211.0
2022-05-20 12:55:00,70.52,70.74,70.0,70.0,371435.0,67.9087,68.1206,67.408,67.408,371435.0
2022-05-20 13:00:00,70.0,70.25,70.0,70.18,181800.0,67.408,67.6487,67.408,67.5813,181800.0
2022-05-20 13:05:00,70.18,70.43,70.17,70.42,123318.0,67.5813,67.8221,67.5717,67.8124,123318.0
2022-05-20 13:10:00,70.42,70.62,70.34,70.49,141162.0,67.8124,68.005,67.7354,67.8798,141162.0
2022-05-20 13:15:00,70.48,70.74,70.46,70.56,117030.0,67.8702,68.1206,67.8509,67.9472,117030.0
2022-05-20 13:20:00,70.55,70.65,70.35,70.55,149675.0,67.9376,68.0339,67.745,67.9376,149675.0
2022-05-20 13:25:00,70.52,70.93,70.46,70.5,164056.0,67.9087,68.3035,67.8509,67.8895,164056.0
2022-05-20 13:30:00,70.5,71.18,70.49,71.02,153952.0,67.8895,68.5443,67.8798,68.3902,153952.0
2022-05-20 13:35:00,71.02,71.14,70.62,70.97,159664.0,68.3902,68.5058,68.005,68.3421,159664.0
2022-05-20 13:40:00,70.98,71.15,70.72,70.74,174035.0,68.3517,68.5154,68.1013,68.1206,174035.0
2022-05-20 13:45:00,70.75,70.92,70.5,70.55,127918.0,68.1302,68.2939,67.8895,67.9376,127918.0
2022-05-20 13:50:00,70.53,70.66,70.5,70.63,138353.0,67.9184,68.0435,67.8895,68.0147,138353.0
2022-05-20 13:55:00,70.62,70.85,70.53,70.63,129416.0,68.005,68.2265,67.9184,68.0147,129416.0
2022-05-20 14:00:00,70.65,70.65,70.45,70.45,153558.0,68.0339,68.0339,67.8413,67.8413,153558.0
2022-05-20 14:05:00,70.46,70.67,70.46,70.52,176429.0,67.8509,68.0532,67.8509,67.9087,176429.0
2022-05-20 14:10:00,70.51,70.71,70.42,70.56,156521.0,67.8991,68.0917,67.8124,67.9472,156521.0
2022-05-20 14:15:00,70.56,70.63,70.41,70.42,121629.0,67.9472,68.0147,67.8028,67.8124,121629.0
2022-05-20 14:20:00,70.42,70.45,70.02,70.23,170647.0,67.8124,67.8413,67.4272,67.6295,170647.0
2022-05-20 14:25:00,70.23,70.23,69.82,69.98,287475.0,67.6295,67.6295,67.2346,67.3887,287475.0
2022-05-20 14:30:00,69.98,70.3,69.8,69.96,181407.0,67.3887,67.6969,67.2154,67.3695,181407.0
2022-05-20 14:35:00,69.94,70.15,69.88,70.06,138044.0,67.3502,67.5524,67.2924,67.4658,138044.0
2022-05-20 14:40:00,70.05,70.38,70.02,70.38,100957.0,67.4561,67.7739,67.4272,67.7739,100957.0
2022-05-20 14:45:00,70.38,70.86,70.38,70.86,172708.0,67.7739,68.2361,67.7739,68.2361,172708.0
2022-05-20 14:50:00,70.85,71.42,70.7,71.33,188534.0,68.2265,68.7754,68.0821,68.6887,188534.0
2022-05-20 14:55:00,71.33,71.53,70.75,70.81,200290.0,68.6887,68.8813,68.1302,68.188,200290.0
2022-05-20 15:00:00,70.81,71.1,70.47,70.56,171203.0,68.188,68.4672,67.8606,67.9472,171203.0
2022-05-20 15:05:00,70.56,70.62,70.33,70.47,126351.0,67.9472,68.005,67.7258,67.8606,126351.0
2022-05-20 15:10:00,70.49,70.51,70.32,70.33,104147.0,67.8798,67.8991,67.7161,67.7258,104147.0
2022-05-20 15:15:00,70.34,70.57,70.28,70.45,129713.0,67.7354,67.9569,67.6776,67.8413,129713.0
2022-05-20 15:20:00,70.47,71.13,70.46,71.06,196187.0,67.8606,68.4961,67.8509,68.4287,196187.0
2022-05-20 15:25:00,71.06,71.48,70.92,71.42,249872.0,68.4287,68.8332,68.2939,68.7754,249872.0
2022-05-20 15:30:00,71.42,71.86,71.3,71.51,181066.0,68.7754,69.1991,68.6598,68.8621,181066.0
2022-05-20 15:35:00,71.5,72.03,71.39,71.75,337576.0,68.8524,69.3628,68.7465,69.0932,337576.0
2022-05-20 15:40:00,71.75,72.17,71.67,71.68,274070.0,69.0932,69.4976,69.0161,69.0258,274070.0
2022-05-20 15:45:00,71.69,72.0,71.5,71.75,338931.0,69.0354,69.3339,68.8524,69.0932,338931.0
2022-05-20 15:50:00,71.77,71.95,71.72,71.94,442606.0,69.1124,69.2858,69.0643,69.2761,442606.0
2022-05-20 15:55:00,71.96,72.13,71.85,71.87,721409.0,69.2954,69.4591,69.1895,69.2087,721409.0
2022-05-23 09:30:00,72.27,74.46,72.24,74.42,331258.0,69.5939,71.7028,69.565,71.6643,331258.0
2022-05-23 09:35:00,74.45,74.8,73.4,73.91,144310.0,71.6932,72.0302,70.6821,71.1732,144310.0
2022-05-23 09:40:00,73.95,75.67,73.73,75.17,226706.0,71.2117,72.868,70.9999,72.3865,226706.0
2022-05-23 09:45:00,75.13,75.78,74.84,75.51,156188.0,72.348,72.974,72.0688,72.714,156188.0
2022-05-23 09:50:00,75.51,76.37,75.42,75.43,181355.0,72.714,73.5421,72.6273,72.6369,181355.0
2022-05-23 09:55:00,75.42,75.61,74.96,75.25,142846.0,72.6273,72.8102,72.1843,72.4636,142846.0
2022-05-23 10:00:00,75.26,75.99,75.17,75.98,101764.0,72.4732,73.1762,72.3865,73.1665,101764.0
2022-05-23 10:05:00,76.0,76.83,76.0,76.75,187181.0,73.1858,73.9851,73.1858,73.908,187181.0
2022-05-23 10:10:00,76.77,77.43,76.73,77.29,171658.0,73.9273,74.5629,73.8888,74.428,171658.0
2022-05-23 10:15:00,77.32,77.33,76.78,77.08,144145.0,74.4569,74.4666,73.9369,74.2258,144145.0
2022-05-23 10:20:00,77.06,77.76,76.71,77.65,201989.0,74.2066,74.8806,73.8695,74.7747,201989.0
2022-05-23 10:25:00,77.65,77.81,77.26,77.75,232918.0,74.7747,74.9288,74.3992,74.871,232918.0
2022-05-23 10:30:00,77.79,77.8,77.37,77.69,136804.0,74.9095,74.9192,74.5051,74.8132,136804.0
2022-05-23 10:35:00,77.74,77.82,76.69,77.05,328506.0,74.8614,74.9384,73.8503,74.1969,328506.0
2022-05-23 10:40:00,77.05,77.44,76.81,76.97,147620.0,74.1969,74.5725,73.9658,74.1199,147620.0
2022-05-23 10:45:00,76.96,77.37,76.9,77.26,190686.0,74.1103,74.5051,74.0525,74.3992,190686.0
2022-05-23 10:50:00,77.23,77.4,77.02,77.26,145361.0,74.3703,74.534,74.168,74.3992,145361.0
2022-05-23 10:55:00,77.25,77.25,76.9,77.22,118149.0,74.3895,74.3895,74.0525,74.3606,118149.0
2022-05-23 11:00:00,77.21,77.75,77.16,77.57,153799.0,74.351,74.871,74.3029,74.6977,153799.0
2022-05-23 11:05:00,77.57,78.16,77.51,77.69,161290.0,74.6977,75.2658,74.6399,74.8132,161290.0
2022-05-23 11:10:00,77.7,77.72,77.44,77.68,171074.0,74.8229,74.8421,74.5725,74.8036,171074.0
2022-05-23 11:15:00,77.69,78.04,77.62,77.98,132439.0,74.8132,75.1503,74.7458,75.0925,132439.0
2022-05-23 11:20:00,77.98,78.02,77.51,77.54,107495.0,75.0925,75.131,74.6399,74.6688,107495.0
2022-05-23 11:25:00,77.54,77.84,77.41,77.81,67265.0,74.6688,74.9577,74.5436,74.9288,67265.0
2022-05-23 11:30:00,77.8,78.03,77.72,77.86,85051.0,74.9192,75.1406,74.8421,74.9769,85051.0
2022-05-23 11:35:00,77.86,77.88,77.43,77.48,79246.0,74.9769,74.9962,74.5629,74.611,79246.0
2022-05-23 11:40:00,77.52,77.8,77.4,77.77,66786.0,74.6495,74.9192,74.534,74.8903,66786.0
2022-05-23 11:45:00,77.76,77.83,77.53,77.73,58258.0,74.8806,74.948,74.6592,74.8517,58258.0
2022-05-23 11:50:00,77.72,78.34,77.67,78.25,143760.0,74.8421,75.4392,74.794,75.3525,143760.0
2022-05-23 11:55:00,78.24,78.6,78.16,78.32,158030.0,75.3429,75.6895,75.2658,75.4199,158030.0
2022-05-23 12:00:00,78.29,78.32,78.2,78.26,67646.0,75.391,75.4199,75.3043,75.3621,67646.0
2022-05-23 12:05:00,78.26,78.93,78.23,78.71,119397.0,75.3621,76.0073,75.3332,75.7955,119397.0
2022-05-23 12:10:00,78.74,78.99,78.65,78.93,218453.0,75.8243,76.0651,75.7377,76.0073,218453.0
2022-05-23 12:15:00,78.94,78.94,78.53,78.59,130693.0,76.0169,76.0169,75.6221,75.6799,130693.0
2022-05-23 12:20:00,78.61,78.65,78.42,78.47,71578.0,75.6992,75.7377,75.5162,75.5643,71578.0
2022-05-23 12:25:00,78.49,78.5,78.02,78.12,140004.0,75.5836,75.5932,75.131,75.2273,140004.0
2022-05-23 12:30:00,78.14,78.25,77.95,77.95,80713.0,75.2466,75.3525,75.0636,75.0636,80713.0
2022-05-23 12:35:00,77.93,78.53,77.82,78.53,100914.0,75.0443,75.6221,74.9384,75.6221,100914.0
2022-05-23 12:40:00,78.51,78.62,78.41,78.54,92064.0,75.6029,75.7088,75.5066,75.6318,92064.0
2022-05-23 12:45:00,78.54,78.55,78.15,78.16,57266.0,75.6318,75.6414,75.2562,75.2658,57266.0
2022-05-23 12:50:00,78.16,78.3,77.93,78.27,80118.0,75.2658,75.4006,75.0443,75.3718,80118.0
2022-05-23 12:55:00,78.3,78.49,78.16,78.45,71953.0,75.4006,75.5836,75.2658,75.5451,71953.0
2022-05-23 13:00:00,78.45,78.62,78.4,78.53,59904.0,75.5451,75.7088,75.4969,75.6221,59904.0
2022-05-23 13:05:00,78.51,78.88,78.48,78.79,78580.0,75.6029,75.9592,75.574,75.8725,78580.0
2022-05-23 13:10:00,78.78,78.85,78.68,78.85,73253.0,75.8629,75.9303,75.7666,75.9303,73253.0
2022-05-23 13:15:00,78.84,78.88,78.54,78.69,54316.0,75.9206,75.9592,75.6318,75.7762,54316.0
2022-05-23 13:20:00,78.71,78.98,78.58,78.95,55495.0,75.7955,76.0555,75.6703,76.0266,55495.0
2022-05-23 13:25:00,78.95,79.28,78.9,79.1,104161.0,76.0266,76.3444,75.9784,76.171,104161.0
2022-05-23 13:30:00,79.08,79.29,78.96,79.11,72946.0,76.1518,76.354,76.0362,76.1806,72946.0
2022-05-23 13:35:00,79.1,79.24,79.02,79.11,58495.0,76.171,76.3058,76.094,76.1806,58495.0
2022-05-23 13:40:00,79.1,79.13,78.95,79.04,72690.0,76.171,76.1999,76.0266,76.1132,72690.0
2022-05-23 13:45:00,79.03,79.25,78.86,79.18,67125.0,76.1036,76.3155,75.9399,76.2481,67125.0
2022-05-23 13:50:00,79.17,79.25,79.04,79.16,38299.0,76.2384,76.3155,76.1132,76.2288,38299.0
2022-05-23 13:55:00,79.16,79.46,79.14,79.38,95271.0,76.2288,76.5177,76.2095,76.4406,95271.0
2022-05-23 14:00:00,79.39,79.47,78.95,79.19,90769.0,76.4503,76.5273,76.0266,76.2577,90769.0
2022-05-23 14:05:00,79.2,79.22,79.06,79.12,66075.0,76.2673,76.2866,76.1325,76.1903,66075.0
2022-05-23 14:10:00,79.13,79.46,79.13,79.39,92589.0,76.1999,76.5177,76.1999,76.4503,92589.0
2022-05-23 14:15:00,79.39,79.56,79.26,79.39,65343.0,76.4503,76.614,76.3251,76.4503,65343.0
2022-05-23 14:20:00,79.4,79.6,79.22,79.31,72849.0,76.4599,76.6525,76.2866,76.3732,72849.0
2022-05-23 14:25:00,79.31,79.34,78.95,79.17,63793.0,76.3732,76.4021,76.0266,76.2384,63793.0
2022-05-23 14:30:00,79.19,79.46,79.16,79.39,64424.0,76.2577,76.5177,76.2288,76.4503,64424.0
2022-05-23 14:35:00,79.38,79.67,79.37,79.6,72286.0,76.4406,76.7199,76.431,76.6525,72286.0
2022-05-23 14:40:00,79.59,79.74,79.51,79.7,109924.0,76.6429,76.7873,76.5658,76.7488,109924.0
2022-05-23 14:45:00,79.72,79.8,79.52,79.54,152099.0,76.7681,76.8451,76.5755,76.5947,152099.0
2022-05-23 14:50:00,79.54,79.55,78.81,79.21,147896.0,76.5947,76.6044,75.8918,76.2769,147896.0
2022-05-23 14:55:00,79.23,79.28,79.13,79.22,49303.0,76.2962,76.3444,76.1999,76.2866,49303.0
2022-05-23 15:00:00,79.2,79.46,79.12,79.36,69106.0,76.2673,76.5177,76.1903,76.4214,69106.0
2022-05-23 15:05:00,79.37,79.68,79.22,79.63,102774.0,76.431,76.7295,76.2866,76.6814,102774.0
2022-05-23 15:10:00,79.67,79.75,79.27,79.3,97144.0,76.7199,76.7969,76.3347,76.3636,97144.0
2022-05-23 15:15:00,79.3,79.5,79.28,79.5,60713.0,76.3636,76.5562,76.3444,76.5562,60713.0
2022-05-23 15:20:00,79.51,79.51,78.81,79.03,111633.0,76.5658,76.5658,75.8918,76.1036,111633.0
2022-05-23 15:25:00,79.02,79.03,78.84,78.93,71284.0,76.094,76.1036,75.9206,76.0073,71284.0
2022-05-23 15:30:00,78.96,79.19,78.93,79.09,82253.0,76.0362,76.2577,76.0073,76.1614,82253.0
2022-05-23 15:35:00,79.09,79.23,78.81,78.81,89364.0,76.1614,76.2962,75.8918,75.8918,89364.0
2022-05-23 15:40:00,78.81,78.96,78.79,78.8,139417.0,75.8918,76.0362,75.8725,75.8821,139417.0
2022-05-23 15:45:00,78.8,78.83,78.5,78.51,172663.0,75.8821,75.911,75.5932,75.6029,172663.0
2022-05-23 15:50:00,78.51,79.01,78.42,78.47,279496.0,75.6029,76.0843,75.5162,75.5643,279496.0
2022-05-23 15:55:00,78.49,78.92,78.48,78.74,502574.0,75.5836,75.9977,75.574,75.8243,502574.0
2022-05-24 09:30:00,77.71,77.89,77.0,77.36,145590.0,74.8325,75.0058,74.1488,74.4954,145590.0
2022-05-24 09:35:00,77.35,77.9,77.27,77.73,48901.0,74.4858,75.0155,74.4088,74.8517,48901.0
2022-05-24 09:40:00,77.7,77.89,77.04,77.08,80026.0,74.8229,75.0058,74.1873,74.2258,80026.0
2022-05-24 09:45:00,77.03,77.32,76.46,76.75,102392.0,74.1777,74.4569,73.6288,73.908,102392.0
2022-05-24 09:50:00,76.7,77.07,76.52,76.7,63705.0,73.8599,74.2162,73.6866,73.8599,63705.0
2022-05-24 09:55:00,76.7,76.81,76.38,76.45,49709.0,73.8599,73.9658,73.5517,73.6191,49709.0
2022-05-24 10:00:00,76.48,76.49,76.14,76.17,107229.0,73.648,73.6577,73.3206,73.3495,107229.0
2022-05-24 10:05:00,76.15,76.48,76.04,76.16,96519.0,73.3303,73.648,73.2243,73.3399,96519.0
2022-05-24 10:10:00,76.18,76.51,76.11,76.41,63943.0,73.3591,73.6769,73.2917,73.5806,63943.0
2022-05-24 10:15:00,76.37,76.39,75.91,76.03,79558.0,73.5421,73.5614,73.0991,73.2147,79558.0
2022-05-24 10:20:00,76.02,76.58,76.02,76.42,103767.0,73.2051,73.7443,73.2051,73.5903,103767.0
2022-05-24 10:25:00,76.39,76.76,76.38,76.73,98671.0,73.5614,73.9177,73.5517,73.8888,98671.0
2022-05-24 10:30:00,76.75,76.84,76.41,76.6,163949.0,73.908,73.9947,73.5806,73.7636,163949.0
2022-05-24 10:35:00,76.58,76.75,76.25,76.65,57154.0,73.7443,73.908,73.4265,73.8117,57154.0
2022-05-24 10:40:00,76.62,77.03,76.42,77.0,109397.0,73.7828,74.1777,73.5903,74.1488,109397.0
2022-05-24 10:45:00,76.99,77.16,76.65,76.72,82882.0,74.1391,74.3029,73.8117,73.8791,82882.0
2022-05-24 10:50:00,76.72,76.84,76.58,76.68,99481.0,73.8791,73.9947,73.7443,73.8406,99481.0
2022-05-24 10:55:00,76.72,76.94,76.65,76.82,53138.0,73.8791,74.091,73.8117,73.9754,53138.0
2022-05-24 11:00:00,76.79,76.93,76.65,76.65,32233.0,73.9466,74.0814,73.8117,73.8117,32233.0
2022-05-24 11:05:00,76.65,76.67,76.15,76.17,49599.0,73.8117,73.831,73.3303,73.3495,49599.0
2022-05-24 11:10:00,76.18,76.26,76.04,76.13,31431.0,73.3591,73.4362,73.2243,73.311,31431.0
2022-05-24 11:15:00,76.1,76.2,75.59,75.69,51580.0,73.2821,73.3784,72.791,72.8873,51580.0
2022-05-24 11:20:00,75.67,76.18,75.58,76.08,31212.0,72.868,73.3591,72.7814,73.2628,31212.0
2022-05-24 11:25:00,76.07,76.38,76.07,76.3,31536.0,73.2532,73.5517,73.2532,73.4747,31536.0
2022-05-24 11:30:00,76.34,76.51,76.15,76.2,27778.0,73.5132,73.6769,73.3303,73.3784,27778.0
2022-05-24 11:35:00,76.17,76.3,76.1,76.13,19632.0,73.3495,73.4747,73.2821,73.311,19632.0
2022-05-24 11:40:00,76.1,76.32,76.04,76.23,30410.0,73.2821,73.494,73.2243,73.4073,30410.0
2022-05-24 11:45:00,76.23,76.83,76.22,76.62,59325.0,73.4073,73.9851,73.3977,73.7828,59325.0
2022-05-24 11:50:00,76.59,76.79,76.53,76.56,28857.0,73.754,73.9466,73.6962,73.7251,28857.0
2022-05-24 11:55:00,76.57,76.67,76.38,76.43,31342.0,73.7347,73.831,73.5517,73.5999,31342.0
2022-05-24 12:00:00,76.42,76.54,76.27,76.5,30779.0,73.5903,73.7058,73.4458,73.6673,30779.0
2022-05-24 12:05:00,76.52,76.74,76.46,76.69,25528.0,73.6866,73.8984,73.6288,73.8503,25528.0
2022-05-24 12:10:00,76.67,76.98,76.67,76.96,24017.0,73.831,74.1295,73.831,74.1103,24017.0
2022-05-24 12:15:00,76.98,77.3,76.77,76.83,111932.0,74.1295,74.4377,73.9273,73.9851,111932.0
2022-05-24 12:20:00,76.83,77.62,76.73,77.61,208454.0,73.9851,74.7458,73.8888,74.7362,208454.0
2022-05-24 12:25:00,77.61,77.69,77.12,77.42,44343.0,74.7362,74.8132,74.2643,74.5532,44343.0
2022-05-24 12:30:00,77.42,77.51,77.27,77.35,26801.0,74.5532,74.6399,74.4088,74.4858,26801.0
2022-05-24 12:35:00,77.32,77.42,77.14,77.24,32354.0,74.4569,74.5532,74.2836,74.3799,32354.0
2022-05-24 12:40:00,77.23,77.27,77.0,77.16,27528.0,74.3703,74.4088,74.1488,74.3029,27528.0
2022-05-24 12:45:00,77.16,77.35,77.12,77.32,20711.0,74.3029,74.4858,74.2643,74.4569,20711.0
2022-05-24 12:50:00,77.32,77.45,77.29,77.37,24786.0,74.4569,74.5821,74.428,74.5051,24786.0
2022-05-24 12:55:00,77.38,77.78,77.33,77.56,33803.0,74.5147,74.8999,74.4666,74.688,33803.0
2022-05-24 13:00:00,77.54,77.61,77.32,77.36,36398.0,74.6688,74.7362,74.4569,74.4954,36398.0
2022-05-24 13:05:00,77.32,77.62,77.32,77.55,29457.0,74.4569,74.7458,74.4569,74.6784,29457.0
2022-05-24 13:10:00,77.5,77.73,77.42,77.6,27216.0,74.6303,74.8517,74.5532,74.7266,27216.0
2022-05-24 13:15:00,77.53,77.73,77.45,77.65,22124.0,74.6592,74.8517,74.5821,74.7747,22124.0
2022-05-24 13:20:00,77.67,77.7,77.58,77.63,43799.0,74.794,74.8229,74.7073,74.7554,43799.0
2022-05-24 13:25:00,77.6,77.77,77.53,77.72,29109.0,74.7266,74.8903,74.6592,74.8421,29109.0
2022-05-24 13:30:00,77.69,77.7,77.57,77.58,22433.0,74.8132,74.8229,74.6977,74.7073,22433.0
2022-05-24 13:35:00,77.58,78.01,77.52,77.95,32681.0,74.7073,75.1214,74.6495,75.0636,32681.0
2022-05-24 13:40:00,77.95,78.23,77.92,78.03,31833.0,75.0636,75.3332,75.0347,75.1406,31833.0
2022-05-24 13:45:00,78.01,78.06,77.75,77.83,30257.0,75.1214,75.1695,74.871,74.948,30257.0
2022-05-24 13:50:00,77.84,77.9,77.71,77.76,23053.0,74.9577,75.0155,74.8325,74.8806,23053.0
2022-05-24 13:55:00,77.79,77.92,77.73,77.89,22437.0,74.9095,75.0347,74.8517,75.0058,22437.0
2022-05-24 14:00:00,77.9,77.99,77.73,77.8,21678.0,75.0155,75.1021,74.8517,74.9192,21678.0
2022-05-24 14:05:00,77.78,78.48,77.78,78.33,36289.0,74.8999,75.574,74.8999,75.4295,36289.0
2022-05-24 14:10:00,78.29,78.59,78.29,78.34,28171.0,75.391,75.6799,75.391,75.4392,28171.0
2022-05-24 14:15:00,78.36,78.36,78.07,78.08,28714.0,75.4584,75.4584,75.1792,75.1888,28714.0
2022-05-24 14:20:00,78.08,78.31,77.93,78.19,32481.0,75.1888,75.4103,75.0443,75.2947,32481.0
2022-05-24 14:25:00,78.19,78.32,78.07,78.07,30422.0,75.2947,75.4199,75.1792,75.1792,30422.0
2022-05-24 14:30:00,78.04,78.17,77.96,78.13,30858.0,75.1503,75.2755,75.0732,75.2369,30858.0
2022-05-24 14:35:00,78.14,78.33,78.06,78.33,21688.0,75.2466,75.4295,75.1695,75.4295,21688.0
2022-05-24 14:40:00,78.34,78.39,77.91,77.91,20096.0,75.4392,75.4873,75.0251,75.0251,20096.0
2022-05-24 14:45:00,77.9,77.9,77.51,77.55,36160.0,75.0155,75.0155,74.6399,74.6784,36160.0
2022-05-24 14:50:00,77.5,77.65,77.34,77.42,40255.0,74.6303,74.7747,74.4762,74.5532,40255.0
2022-05-24 14:55:00,77.4,77.48,77.24,77.46,32706.0,74.534,74.611,74.3799,74.5917,32706.0
2022-05-24 15:00:00,77.49,77.78,77.4,77.7,27328.0,74.6206,74.8999,74.534,74.8229,27328.0
2022-05-24 15:05:00,77.71,77.85,77.55,77.56,36766.0,74.8325,74.9673,74.6784,74.688,36766.0
2022-05-24 15:10:00,77.59,77.69,77.34,77.41,31407.0,74.7169,74.8132,74.4762,74.5436,31407.0
2022-05-24 15:15:00,77.44,77.45,77.26,77.28,32608.0,74.5725,74.5821,74.3992,74.4184,32608.0
2022-05-24 15:20:00,77.29,77.46,77.08,77.38,35846.0,74.428,74.5917,74.2258,74.5147,35846.0
2022-05-24 15:25:00,77.37,77.56,77.28,77.55,31596.0,74.5051,74.688,74.4184,74.6784,31596.0
2022-05-24 15:30:00,77.58,77.63,77.42,77.48,44755.0,74.7073,74.7554,74.5532,74.611,44755.0
2022-05-24 15:35:00,77.48,77.97,77.48,77.87,63556.0,74.611,75.0829,74.611,74.9866,63556.0
2022-05-24 15:40:00,77.85,78.08,77.82,77.85,53042.0,74.9673,75.1888,74.9384,74.9673,53042.0
2022-05-24 15:45:00,77.84,78.04,77.83,77.97,47014.0,74.9577,75.1503,74.948,75.0829,47014.0
2022-05-24 15:50:00,78.0,78.07,77.58,77.63,105484.0,75.1117,75.1792,74.7073,74.7554,105484.0
2022-05-24 15:55:00,77.61,77.8,77.43,77.62,388183.0,74.7362,74.9192,74.5629,74.7458,388183.0
2022-05-25 09:30:00,77.36,77.88,76.59,77.7,115096.0,74.4954,74.9962,73.754,74.8229,115096.0
2022-05-25 09:35:00,77.78,78.75,77.69,78.69,38084.0,74.8999,75.834,74.8132,75.7762,38084.0
2022-05-25 09:40:00,78.71,79.15,78.51,79.15,53021.0,75.7955,76.2192,75.6029,76.2192,53021.0
2022-05-25 09:45:00,79.13,79.48,79.08,79.2,77414.0,76.1999,76.5369,76.1518,76.2673,77414.0
2022-05-25 09:50:00,79.2,79.98,79.2,79.97,54515.0,76.2673,77.0184,76.2673,77.0088,54515.0
2022-05-25 09:55:00,79.95,80.25,79.85,80.13,103232.0,76.9895,77.2784,76.8932,77.1629,103232.0
2022-05-25 10:00:00,80.07,80.59,79.8,80.53,79752.0,77.1051,77.6058,76.8451,77.5481,79752.0
2022-05-25 10:05:00,80.64,80.66,80.08,80.65,31737.0,77.654,77.6733,77.1147,77.6636,31737.0
2022-05-25 10:10:00,80.65,81.81,80.55,81.71,63413.0,77.6636,78.7807,77.5673,78.6844,63413.0
2022-05-25 10:15:00,81.8,82.0,81.64,81.64,81809.0,78.771,78.9636,78.617,78.617,81809.0
2022-05-25 10:20:00,81.64,81.99,81.45,81.96,51041.0,78.617,78.954,78.434,78.9251,51041.0
2022-05-25 10:25:00,81.95,82.52,81.88,82.39,158529.0,78.9155,79.4644,78.8481,79.3392,158529.0
2022-05-25 10:30:00,82.35,82.57,82.06,82.42,84332.0,79.3007,79.5125,79.0214,79.3681,84332.0
2022-05-25 10:35:00,82.42,82.42,82.04,82.18,31650.0,79.3681,79.3681,79.0022,79.137,31650.0
2022-05-25 10:40:00,82.2,82.21,81.72,81.9,26141.0,79.1562,79.1659,78.694,78.8673,26141.0
2022-05-25 10:45:00,81.95,82.07,81.57,81.83,113752.0,78.9155,79.031,78.5496,78.7999,113752.0
2022-05-25 10:50:00,81.86,82.19,81.75,81.76,23966.0,78.8288,79.1466,78.7229,78.7325,23966.0
2022-05-25 10:55:00,81.71,81.8,81.52,81.73,36843.0,78.6844,78.771,78.5014,78.7036,36843.0
2022-05-25 11:00:00,81.76,81.82,81.42,81.46,26706.0,78.7325,78.7903,78.4051,78.4436,26706.0
2022-05-25 11:05:00,81.54,81.83,81.47,81.63,42371.0,78.5207,78.7999,78.4533,78.6073,42371.0
2022-05-25 11:10:00,81.64,81.79,81.54,81.59,29997.0,78.617,78.7614,78.5207,78.5688,29997.0
2022-05-25 11:15:00,81.57,81.62,81.07,81.1,53872.0,78.5496,78.5977,78.0681,78.097,53872.0
2022-05-25 11:20:00,81.09,81.09,80.56,80.88,151765.0,78.0873,78.0873,77.577,77.8851,151765.0
2022-05-25 11:25:00,80.89,81.08,80.82,80.91,47541.0,77.8947,78.0777,77.8273,77.914,47541.0
2022-05-25 11:30:00,80.91,81.1,80.35,80.41,73566.0,77.914,78.097,77.3747,77.4325,73566.0
2022-05-25 11:35:00,80.41,80.49,80.16,80.4,50004.0,77.4325,77.5095,77.1918,77.4229,50004.0
2022-05-25 11:40:00,80.4,80.78,80.31,80.7,46367.0,77.4229,77.7888,77.3362,77.7118,46367.0
2022-05-25 11:45:00,80.66,80.84,80.63,80.68,20790.0,77.6733,77.8466,77.6444,77.6925,20790.0
2022-05-25 11:50:00,80.69,80.92,80.63,80.9,21488.0,77.7021,77.9236,77.6444,77.9044,21488.0
2022-05-25 11:55:00,80.9,80.9,80.64,80.68,23329.0,77.9044,77.9044,77.654,77.6925,23329.0
2022-05-25 12:00:00,80.73,80.9,80.68,80.82,12860.0,77.7407,77.9044,77.6925,77.8273,12860.0
2022-05-25 12:05:00,80.81,80.92,80.4,80.42,23057.0,77.8177,77.9236,77.4229,77.4421,23057.0
2022-05-25 12:10:00,80.4,80.68,80.4,80.68,11395.0,77.4229,77.6925,77.4229,77.6925,11395.0
2022-05-25 12:15:00,80.7,80.83,80.67,80.73,17625.0,77.7118,77.837,77.6829,77.7407,17625.0
2022-05-25 12:20:00,80.72,80.72,80.47,80.56,11731.0,77.731,77.731,77.4903,77.577,11731.0
2022-05-25 12:25:00,80.55,80.55,80.06,80.17,42665.0,77.5673,77.5673,77.0955,77.2014,42665.0
2022-05-25 12:30:00,80.2,80.22,79.9,79.95,22415.0,77.2303,77.2495,76.9414,76.9895,22415.0
2022-05-25 12:35:00,79.93,79.95,79.73,79.79,34510.0,76.9703,76.9895,76.7777,76.8355,34510.0
2022-05-25 12:40:00,79.81,80.11,79.8,80.11,12307.0,76.8547,77.1436,76.8451,77.1436,12307.0
2022-05-25 12:45:00,80.19,80.38,80.14,80.37,28530.0,77.2207,77.4036,77.1725,77.394,28530.0
2022-05-25 12:50:00,80.33,80.35,80.05,80.06,21273.0,77.3555,77.3747,77.0858,77.0955,21273.0
2022-05-25 12:55:00,80.05,80.28,79.94,80.25,13729.0,77.0858,77.3073,76.9799,77.2784,13729.0
2022-05-25 13:00:00,80.2,80.37,80.2,80.31,21347.0,77.2303,77.394,77.2303,77.3362,21347.0
2022-05-25 13:05:00,80.32,80.43,80.24,80.35,12840.0,77.3458,77.4518,77.2688,77.3747,12840.0
2022-05-25 13:10:00,80.34,80.38,80.08,80.36,20070.0,77.3651,77.4036,77.1147,77.3844,20070.0
2022-05-25 13:15:00,80.38,80.51,80.36,80.41,20191.0,77.4036,77.5288,77.3844,77.4325,20191.0
2022-05-25 13:20:00,80.4,80.61,80.4,80.48,23243.0,77.4229,77.6251,77.4229,77.4999,23243.0
2022-05-25 13:25:00,80.49,80.66,80.45,80.61,19695.0,77.5095,77.6733,77.471,77.6251,19695.0
2022-05-25 13:30:00,80.6,80.73,80.6,80.69,18131.0,77.6155,77.7407,77.6155,77.7021,18131.0
2022-05-25 13:35:00,80.67,80.8,80.62,80.64,19051.0,77.6829,77.8081,77.6347,77.654,19051.0
2022-05-25 13:40:00,80.65,80.67,80.49,80.57,13092.0,77.6636,77.6829,77.5095,77.5866,13092.0
2022-05-25 13:45:00,80.6,80.64,80.45,80.63,12505.0,77.6155,77.654,77.471,77.6444,12505.0
2022-05-25 13:50:00,80.61,80.64,80.37,80.56,10338.0,77.6251,77.654,77.394,77.577,10338.0
2022-05-25 13:55:00,80.54,80.66,80.43,80.45,12925.0,77.5577,77.6733,77.4518,77.471,12925.0
2022-05-25 14:00:00,80.41,81.0,80.35,80.8,22345.0,77.4325,78.0007,77.3747,77.8081,22345.0
2022-05-25 14:05:00,80.77,80.91,79.9,80.32,31320.0,77.7792,77.914,76.9414,77.3458,31320.0
2022-05-25 14:10:00,80.38,80.67,80.2,80.51,16483.0,77.4036,77.6829,77.2303,77.5288,16483.0
2022-05-25 14:15:00,80.48,81.18,80.46,80.98,48023.0,77.4999,78.174,77.4807,77.9814,48023.0
2022-05-25 14:20:00,80.96,81.25,80.91,81.07,18067.0,77.9621,78.2414,77.914,78.0681,18067.0
2022-05-25 14:25:00,81.07,81.37,81.0,81.33,16417.0,78.0681,78.357,78.0007,78.3184,16417.0
2022-05-25 14:30:00,81.33,81.51,81.33,81.45,18892.0,78.3184,78.4918,78.3184,78.434,18892.0
2022-05-25 14:35:00,81.48,81.53,81.31,81.31,13721.0,78.4629,78.511,78.2992,78.2992,13721.0
2022-05-25 14:40:00,81.36,81.51,81.29,81.4,16429.0,78.3473,78.4918,78.2799,78.3859,16429.0
2022-05-25 14:45:00,81.34,81.49,81.32,81.33,13670.0,78.3281,78.4725,78.3088,78.3184,13670.0
2022-05-25 14:50:00,81.37,81.67,81.32,81.57,24686.0,78.357,78.6459,78.3088,78.5496,24686.0
2022-05-25 14:55:00,81.59,81.69,81.51,81.69,17023.0,78.5688,78.6651,78.4918,78.6651,17023.0
2022-05-25 15:00:00,81.68,82.09,81.6,82.05,24035.0,78.6555,79.0503,78.5784,79.0118,24035.0
2022-05-25 15:05:00,82.04,82.07,81.89,81.97,16553.0,79.0022,79.031,78.8577,78.9347,16553.0
2022-05-25 15:10:00,81.97,81.98,81.86,81.93,16954.0,78.9347,78.9444,78.8288,78.8962,16954.0
2022-05-25 15:15:00,81.96,81.97,81.77,81.8,25904.0,78.9251,78.9347,78.7421,78.771,25904.0
2022-05-25 15:20:00,81.82,81.82,81.66,81.72,18702.0,78.7903,78.7903,78.6362,78.694,18702.0
2022-05-25 15:25:00,81.73,81.8,81.65,81.71,18978.0,78.7036,78.771,78.6266,78.6844,18978.0
2022-05-25 15:30:00,81.73,81.84,81.65,81.68,29118.0,78.7036,78.8096,78.6266,78.6555,29118.0
2022-05-25 15:35:00,81.65,81.68,81.46,81.5,30935.0,78.6266,78.6555,78.4436,78.4821,30935.0
2022-05-25 15:40:00,81.48,81.6,81.37,81.52,41255.0,78.4629,78.5784,78.357,78.5014,41255.0
2022-05-25 15:45:00,81.51,81.52,81.31,81.33,46168.0,78.4918,78.5014,78.2992,78.3184,46168.0
2022-05-25 15:50:00,81.29,81.37,81.07,81.25,83270.0,78.2799,78.357,78.0681,78.2414,83270.0
2022-05-25 15:55:00,81.26,81.44,81.24,81.37,179261.0,78.251,78.4244,78.2318,78.357,179261.0
2022-05-26 09:30:00,82.4,84.29,82.38,83.86,116498.0,79.3488,81.1688,79.3296,80.7548,116498.0
2022-05-26 09:35:00,83.97,84.42,83.35,83.83,39232.0,80.8607,81.294,80.2636,80.7259,39232.0
2022-05-26 09:40:00,83.86,84.72,83.81,84.55,66209.0,80.7548,81.5829,80.7066,81.4192,66209.0
2022-05-26 09:45:00,84.51,84.56,83.84,83.9,30921.0,81.3807,81.4288,80.7355,80.7933,30921.0
2022-05-26 09:50:00,83.8,84.07,83.69,83.99,23443.0,80.697,80.957,80.5911,80.8799,23443.0
2022-05-26 09:55:00,83.98,84.37,83.75,84.35,60204.0,80.8703,81.2459,80.6488,81.2266,60204.0
2022-05-26 10:00:00,84.44,84.64,84.01,84.08,41223.0,81.3133,81.5059,80.8992,80.9666,41223.0
2022-05-26 10:05:00,84.13,84.47,83.99,84.2,30905.0,81.0148,81.3422,80.8799,81.0822,30905.0
2022-05-26 10:10:00,84.22,84.35,84.1,84.23,27280.0,81.1014,81.2266,80.9859,81.1111,27280.0
2022-05-26 10:15:00,84.2,84.27,83.75,83.85,44974.0,81.0822,81.1496,80.6488,80.7451,44974.0
2022-05-26 10:20:00,83.9,84.09,83.78,83.99,66270.0,80.7933,80.9762,80.6777,80.8799,66270.0
2022-05-26 10:25:00,84.0,84.18,83.43,83.6,113420.0,80.8896,81.0629,80.3407,80.5044,113420.0
2022-05-26 10:30:00,83.62,83.82,83.55,83.7,44519.0,80.5236,80.7162,80.4562,80.6007,44519.0
2022-05-26 10:35:00,83.74,84.18,83.61,83.61,55410.0,80.6392,81.0629,80.514,80.514,55410.0
2022-05-26 10:40:00,83.65,83.76,83.47,83.74,55425.0,80.5525,80.6585,80.3792,80.6392,55425.0
2022-05-26 10:45:00,83.72,83.84,83.41,83.56,60948.0,80.6199,80.7355,80.3214,80.4659,60948.0
2022-05-26 10:50:00,83.56,83.69,83.26,83.42,48794.0,80.4659,80.5911,80.177,80.3311,48794.0
2022-05-26 10:55:00,83.47,83.57,83.36,83.55,19900.0,80.3792,80.4755,80.2733,80.4562,19900.0
2022-05-26 11:00:00,83.54,83.95,83.51,83.87,42373.0,80.4466,80.8414,80.4177,80.7644,42373.0
2022-05-26 11:05:00,83.85,83.94,83.62,83.94,23830.0,80.7451,80.8318,80.5236,80.8318,23830.0
2022-05-26 11:10:00,83.97,84.08,83.83,84.0,23587.0,80.8607,80.9666,80.7259,80.8896,23587.0
2022-05-26 11:15:00,84.0,84.27,83.99,84.21,119965.0,80.8896,81.1496,80.8799,81.0918,119965.0
2022-05-26 11:20:00,84.2,84.62,84.1,84.55,57877.0,81.0822,81.4866,80.9859,81.4192,57877.0
2022-05-26 11:25:00,84.56,84.89,84.52,84.84,64420.0,81.4288,81.7466,81.3903,81.6985,64420.0
2022-05-26 11:30:00,84.89,85.06,84.66,84.69,33633.0,81.7466,81.9103,81.5251,81.554,33633.0
2022-05-26 11:35:00,84.66,84.93,84.61,84.92,15184.0,81.5251,81.7851,81.477,81.7755,15184.0
2022-05-26 11:40:00,84.93,84.94,84.75,84.81,32070.0,81.7851,81.7948,81.6118,81.6696,32070.0
2022-05-26 11:45:00,84.82,84.85,84.71,84.8,14928.0,81.6792,81.7081,81.5733,81.66,14928.0
2022-05-26 11:50:00,84.79,84.8,84.6,84.69,21475.0,81.6503,81.66,81.4674,81.554,21475.0
2022-05-26 11:55:00,84.73,85.02,84.68,84.96,25070.0,81.5925,81.8718,81.5444,81.814,25070.0
2022-05-26 12:00:00,84.95,85.26,84.94,85.2,30164.0,81.8044,82.1029,81.7948,82.0451,30164.0
2022-05-26 12:05:00,85.2,85.23,84.95,85.07,27654.0,82.0451,82.074,81.8044,81.92,27654.0
2022-05-26 12:10:00,85.04,85.42,85.03,85.33,17506.0,81.8911,82.257,81.8814,82.1703,17506.0
2022-05-26 12:15:00,85.34,85.35,85.17,85.31,13893.0,82.18,82.1896,82.0163,82.1511,13893.0
2022-05-26 12:20:00,85.31,85.57,85.31,85.51,12664.0,82.1511,82.4014,82.1511,82.3437,12664.0
2022-05-26 12:25:00,85.52,85.53,85.31,85.5,14112.0,82.3533,82.3629,82.1511,82.334,14112.0
2022-05-26 12:30:00,85.51,85.57,85.46,85.53,12349.0,82.3437,82.4014,82.2955,82.3629,12349.0
2022-05-26 12:35:00,85.52,85.54,85.38,85.45,14247.0,82.3533,82.3726,82.2185,82.2859,14247.0
2022-05-26 12:40:00,85.46,85.57,85.35,85.51,10176.0,82.2955,82.4014,82.1896,82.3437,10176.0
2022-05-26 12:45:00,85.48,85.8,85.46,85.79,10840.0,82.3148,82.6229,82.2955,82.6133,10840.0
2022-05-26 12:50:00,85.77,85.77,85.35,85.67,28855.0,82.594,82.594,82.1896,82.4977,28855.0
2022-05-26 12:55:00,85.67,85.9,85.64,85.87,17661.0,82.4977,82.7192,82.4688,82.6903,17661.0
2022-05-26 13:00:00,85.89,86.17,85.88,86.12,19536.0,82.7096,82.9792,82.7,82.9311,19536.0
2022-05-26 13:05:00,86.11,86.3,86.06,86.25,21476.0,82.9214,83.1044,82.8733,83.0563,21476.0
2022-05-26 13:10:00,86.27,86.46,86.18,86.34,22375.0,83.0755,83.2585,82.9889,83.1429,22375.0
2022-05-26 13:15:00,86.35,86.39,86.17,86.39,20604.0,83.1526,83.1911,82.9792,83.1911,20604.0
2022-05-26 13:20:00,86.38,86.48,86.23,86.23,28819.0,83.1814,83.2777,83.037,83.037,28819.0
2022-05-26 13:25:00,86.22,86.36,86.14,86.31,17287.0,83.0274,83.1622,82.9503,83.114,17287.0
2022-05-26 13:30:00,86.34,86.44,86.26,86.42,13037.0,83.1429,83.2392,83.0659,83.22,13037.0
2022-05-26 13:35:00,86.42,86.5,86.35,86.45,30681.0,83.22,83.297,83.1526,83.2489,30681.0
2022-05-26 13:40:00,86.46,86.77,86.44,86.76,29350.0,83.2585,83.557,83.2392,83.5474,29350.0
2022-05-26 13:45:00,86.76,86.85,86.56,86.78,28675.0,83.5474,83.634,83.3548,83.5666,28675.0
2022-05-26 13:50:00,86.76,87.06,86.75,87.02,39701.0,83.5474,83.8363,83.5377,83.7977,39701.0
2022-05-26 13:55:00,87.04,87.2,86.96,87.1,39706.0,83.817,83.9711,83.74,83.8748,39706.0
2022-05-26 14:00:00,87.1,87.1,86.84,86.98,41502.0,83.8748,83.8748,83.6244,83.7592,41502.0
2022-05-26 14:05:00,87.0,87.08,86.81,87.03,31386.0,83.7785,83.8555,83.5955,83.8074,31386.0
2022-05-26 14:10:00,87.02,87.06,86.89,86.89,30000.0,83.7977,83.8363,83.6726,83.6726,30000.0
2022-05-26 14:15:00,86.89,87.05,86.86,86.98,37043.0,83.6726,83.8266,83.6437,83.7592,37043.0
2022-05-26 14:20:00,87.0,87.07,86.93,87.02,43816.0,83.7785,83.8459,83.7111,83.7977,43816.0
2022-05-26 14:25:00,87.02,87.03,86.87,87.0,34954.0,83.7977,83.8074,83.6533,83.7785,34954.0
2022-05-26 14:30:00,87.01,87.06,86.96,86.98,33543.0,83.7881,83.8363,83.74,83.7592,33543.0
2022-05-26 14:35:00,87.0,87.08,86.76,87.0,47862.0,83.7785,83.8555,83.5474,83.7785,47862.0
2022-05-26 14:40:00,86.99,87.07,86.83,87.06,61141.0,83.7689,83.8459,83.6148,83.8363,61141.0
2022-05-26 14:45:00,87.06,87.2,87.03,87.12,52083.0,83.8363,83.9711,83.8074,83.894,52083.0
2022-05-26 14:50:00,87.1,87.13,86.99,87.0,16573.0,83.8748,83.9037,83.7689,83.7785,16573.0
2022-05-26 14:55:00,87.0,87.19,86.94,87.03,72686.0,83.7785,83.9615,83.7207,83.8074,72686.0
2022-05-26 15:00:00,87.01,87.13,86.8,86.91,140747.0,83.7881,83.9037,83.5859,83.6918,140747.0
2022-05-26 15:05:00,86.93,87.32,86.91,87.31,72219.0,83.7111,84.0866,83.6918,84.077,72219.0
2022-05-26 15:10:00,87.31,87.31,86.99,87.01,42386.0,84.077,84.077,83.7689,83.7881,42386.0
2022-05-26 15:15:00,87.02,87.06,86.88,87.02,51162.0,83.7977,83.8363,83.6629,83.7977,51162.0
2022-05-26 15:20:00,87.05,87.11,86.89,87.03,44384.0,83.8266,83.8844,83.6726,83.8074,44384.0
2022-05-26 15:25:00,87.02,87.22,86.93,87.13,64461.0,83.7977,83.9903,83.7111,83.9037,64461.0
2022-05-26 15:30:00,87.12,87.25,87.06,87.2,56922.0,83.894,84.0192,83.8363,83.9711,56922.0
2022-05-26 15:35:00,87.2,87.2,87.03,87.13,47676.0,83.9711,83.9711,83.8074,83.9037,47676.0
2022-05-26 15:40:00,87.12,87.14,87.0,87.1,69663.0,83.894,83.9133,83.7785,83.8748,69663.0
2022-05-26 15:45:00,87.1,87.24,87.06,87.2,126514.0,83.8748,84.0096,83.8363,83.9711,126514.0
2022-05-26 15:50:00,87.21,87.27,86.85,86.9,182353.0,83.9807,84.0385,83.634,83.6822,182353.0
2022-05-26 15:55:00,86.92,87.08,86.91,87.02,267037.0,83.7015,83.8555,83.6918,83.7977,267037.0
2022-05-27 09:30:00,87.13,88.49,87.13,87.99,67909.0,83.9037,85.2133,83.9037,84.7318,67909.0
2022-05-27 09:35:00,87.87,88.42,87.84,88.16,39370.0,84.6163,85.1459,84.5874,84.8955,39370.0
2022-05-27 09:40:00,88.09,88.28,87.37,87.87,26476.0,84.8281,85.0111,84.1348,84.6163,26476.0
2022-05-27 09:45:00,87.9,88.53,87.9,88.42,16955.0,84.6452,85.2518,84.6452,85.1459,16955.0
2022-05-27 09:50:00,88.38,88.83,88.36,88.72,24184.0,85.1074,85.5407,85.0881,85.4348,24184.0
2022-05-27 09:55:00,88.72,89.22,88.58,88.68,40318.0,85.4348,85.9163,85.3,85.3963,40318.0
2022-05-27 10:00:00,88.69,88.93,88.6,88.75,28880.0,85.4059,85.637,85.3192,85.4637,28880.0
2022-05-27 10:05:00,88.73,88.93,88.28,88.77,56964.0,85.4444,85.637,85.0111,85.4829,56964.0
2022-05-27 10:10:00,88.79,88.85,88.41,88.47,33668.0,85.5022,85.56,85.1363,85.1941,33668.0
2022-05-27 10:15:00,88.43,88.55,88.13,88.28,42457.0,85.1555,85.2711,84.8666,85.0111,42457.0
2022-05-27 10:20:00,88.29,88.29,87.46,87.47,67693.0,85.0207,85.0207,84.2215,84.2311,67693.0
2022-05-27 10:25:00,87.46,87.46,87.16,87.17,62441.0,84.2215,84.2215,83.9326,83.9422,62441.0
2022-05-27 10:30:00,87.2,87.22,86.77,86.98,119858.0,83.9711,83.9903,83.557,83.7592,119858.0
2022-05-27 10:35:00,87.02,87.03,86.74,86.95,60147.0,83.7977,83.8074,83.5281,83.7303,60147.0
2022-05-27 10:40:00,86.93,87.02,86.84,87.0,33920.0,83.7111,83.7977,83.6244,83.7785,33920.0
2022-05-27 10:45:00,87.01,87.16,86.88,87.16,48263.0,83.7881,83.9326,83.6629,83.9326,48263.0
2022-05-27 10:50:00,87.19,87.3,86.7,86.98,37919.0,83.9615,84.0674,83.4896,83.7592,37919.0
2022-05-27 10:55:00,86.99,87.0,86.75,86.77,22518.0,83.7689,83.7785,83.5377,83.557,22518.0
2022-05-27 11:00:00,86.76,86.87,86.66,86.86,19128.0,83.5474,83.6533,83.4511,83.6437,19128.0
2022-05-27 11:05:00,86.84,87.0,86.76,86.98,19434.0,83.6244,83.7785,83.5474,83.7592,19434.0
2022-05-27 11:10:00,86.97,87.01,86.79,86.92,39603.0,83.7496,83.7881,83.5763,83.7015,39603.0
2022-05-27 11:15:00,86.92,86.92,86.72,86.9,30736.0,83.7015,83.7015,83.5089,83.6822,30736.0
2022-05-27 11:20:00,86.89,86.99,86.73,86.83,45743.0,83.6726,83.7689,83.5185,83.6148,45743.0
2022-05-27 11:25:00,86.88,86.88,86.75,86.87,22375.0,83.6629,83.6629,83.5377,83.6533,22375.0
2022-05-27 11:30:00,86.88,87.22,86.85,87.03,16381.0,83.6629,83.9903,83.634,83.8074,16381.0
2022-05-27 11:35:00,87.03,87.13,87.02,87.11,13799.0,83.8074,83.9037,83.7977,83.8844,13799.0
2022-05-27 11:40:00,87.1,87.17,87.03,87.07,9964.0,83.8748,83.9422,83.8074,83.8459,9964.0
2022-05-27 11:45:00,87.08,87.38,87.07,87.18,27224.0,83.8555,84.1444,83.8459,83.9518,27224.0
2022-05-27 11:50:00,87.16,87.21,86.94,87.09,15196.0,83.9326,83.9807,83.7207,83.8652,15196.0
2022-05-27 11:55:00,87.06,87.16,87.04,87.08,9835.0,83.8363,83.9326,83.817,83.8555,9835.0
2022-05-27 12:00:00,87.07,87.19,87.02,87.04,12363.0,83.8459,83.9615,83.7977,83.817,12363.0
2022-05-27 12:05:00,87.04,87.16,87.04,87.14,11096.0,83.817,83.9326,83.817,83.9133,11096.0
2022-05-27 12:10:00,87.13,87.44,87.13,87.31,18134.0,83.9037,84.2022,83.9037,84.077,18134.0
2022-05-27 12:15:00,87.29,87.33,87.02,87.14,7151.0,84.0578,84.0963,83.7977,83.9133,7151.0
2022-05-27 12:20:00,87.16,87.18,87.04,87.04,13500.0,83.9326,83.9518,83.817,83.817,13500.0
2022-05-27 12:25:00,87.04,87.12,86.98,87.01,17020.0,83.817,83.894,83.7592,83.7881,17020.0
2022-05-27 12:30:00,86.99,87.09,86.92,87.01,15424.0,83.7689,83.8652,83.7015,83.7881,15424.0
2022-05-27 12:35:00,86.99,87.06,86.93,87.02,8649.0,83.7689,83.8363,83.7111,83.7977,8649.0
2022-05-27 12:40:00,87.01,87.12,86.96,87.09,12042.0,83.7881,83.894,83.74,83.8652,12042.0
2022-05-27 12:45:00,87.06,87.09,86.89,86.91,13467.0,83.8363,83.8652,83.6726,83.6918,13467.0
2022-05-27 12:50:00,86.93,86.94,86.53,86.6,52237.0,83.7111,83.7207,83.3259,83.3933,52237.0
2022-05-27 12:55:00,86.6,86.82,86.53,86.7,53763.0,83.3933,83.6052,83.3259,83.4896,53763.0
2022-05-27 13:00:00,86.72,86.76,86.55,86.55,22508.0,83.5089,83.5474,83.3452,83.3452,22508.0
2022-05-27 13:05:00,86.54,86.64,86.42,86.59,23134.0,83.3355,83.4318,83.22,83.3837,23134.0
2022-05-27 13:10:00,86.61,86.73,86.53,86.65,14394.0,83.4029,83.5185,83.3259,83.4414,14394.0
2022-05-27 13:15:00,86.63,86.66,86.54,86.59,19180.0,83.4222,83.4511,83.3355,83.3837,19180.0
2022-05-27 13:20:00,86.59,86.59,86.29,86.46,22529.0,83.3837,83.3837,83.0948,83.2585,22529.0
2022-05-27 13:25:00,86.47,86.47,86.3,86.42,16995.0,83.2681,83.2681,83.1044,83.22,16995.0
2022-05-27 13:30:00,86.43,86.46,86.26,86.27,17420.0,83.2296,83.2585,83.0659,83.0755,17420.0
2022-05-27 13:35:00,86.26,86.32,86.19,86.22,27811.0,83.0659,83.1237,82.9985,83.0274,27811.0
2022-05-27 13:40:00,86.2,86.27,86.09,86.26,22875.0,83.0081,83.0755,82.9022,83.0659,22875.0
2022-05-27 13:45:00,86.28,86.39,86.26,86.34,19657.0,83.0851,83.1911,83.0659,83.1429,19657.0
2022-05-27 13:50:00,86.34,86.53,86.3,86.42,14612.0,83.1429,83.3259,83.1044,83.22,14612.0
2022-05-27 13:55:00,86.42,86.51,86.32,86.42,25987.0,83.22,83.3066,83.1237,83.22,25987.0
2022-05-27 14:00:00,86.42,86.5,86.35,86.47,29377.0,83.22,83.297,83.1526,83.2681,29377.0
2022-05-27 14:05:00,86.47,86.49,86.31,86.38,17160.0,83.2681,83.2874,83.114,83.1814,17160.0
2022-05-27 14:10:00,86.42,86.59,86.38,86.57,21843.0,83.22,83.3837,83.1814,83.3644,21843.0
2022-05-27 14:15:00,86.6,86.68,86.5,86.63,17997.0,83.3933,83.4703,83.297,83.4222,17997.0
2022-05-27 14:20:00,86.71,86.72,86.6,86.63,7672.0,83.4992,83.5089,83.3933,83.4222,7672.0
2022-05-27 14:25:00,86.62,86.62,86.5,86.59,15150.0,83.4126,83.4126,83.297,83.3837,15150.0
2022-05-27 14:30:00,86.59,86.7,86.57,86.61,11388.0,83.3837,83.4896,83.3644,83.4029,11388.0
2022-05-27 14:35:00,86.61,86.64,86.54,86.55,8132.0,83.4029,83.4318,83.3355,83.3452,8132.0
2022-05-27 14:40:00,86.6,86.7,86.58,86.65,14094.0,83.3933,83.4896,83.374,83.4414,14094.0
2022-05-27 14:45:00,86.65,86.65,86.51,86.58,9073.0,83.4414,83.4414,83.3066,83.374,9073.0
2022-05-27 14:50:00,86.59,86.61,86.51,86.56,8774.0,83.3837,83.4029,83.3066,83.3548,8774.0
2022-05-27 14:55:00,86.56,86.73,86.48,86.73,20788.0,83.3548,83.5185,83.2777,83.5185,20788.0
2022-05-27 15:00:00,86.73,86.78,86.58,86.61,16949.0,83.5185,83.5666,83.374,83.4029,16949.0
2022-05-27 15:05:00,86.62,86.69,86.6,86.61,29102.0,83.4126,83.48,83.3933,83.4029,29102.0
2022-05-27 15:10:00,86.6,86.62,86.48,86.56,29840.0,83.3933,83.4126,83.2777,83.3548,29840.0
2022-05-27 15:15:00,86.55,86.66,86.46,86.61,24974.0,83.3452,83.4511,83.2585,83.4029,24974.0
2022-05-27 15:20:00,86.62,86.66,86.58,86.63,23997.0,83.4126,83.4511,83.374,83.4222,23997.0
2022-05-27 15:25:00,86.63,86.73,86.61,86.65,25129.0,83.4222,83.5185,83.4029,83.4414,25129.0
2022-05-27 15:30:00,86.64,86.89,86.63,86.78,24609.0,83.4318,83.6726,83.4222,83.5666,24609.0
2022-05-27 15:35:00,86.77,86.81,86.68,86.77,21792.0,83.557,83.5955,83.4703,83.557,21792.0
2022-05-27 15:40:00,86.74,87.12,86.74,87.09,44233.0,83.5281,83.894,83.5281,83.8652,44233.0
2022-05-27 15:45:00,87.08,87.08,86.74,86.91,48366.0,83.8555,83.8555,83.5281,83.6918,48366.0
2022-05-27 15:50:00,86.93,87.06,86.77,86.99,66357.0,83.7111,83.8363,83.557,83.7689,66357.0
2022-05-27 15:55:00,87.01,87.33,86.99,87.31,156329.0,83.7881,84.0963,83.7689,84.077,156329.0
2022-05-31 09:30:00,86.35,86.45,84.94,85.3,115841.0,83.1526,83.2489,81.7948,82.1414,115841.0
2022-05-31 09:35:00,85.32,85.93,85.11,85.21,37735.0,82.1607,82.7481,81.9585,82.0548,37735.0
2022-05-31 09:40:00,85.11,85.25,84.76,85.13,65139.0,81.9585,82.0933,81.6214,81.9777,65139.0
2022-05-31 09:45:00,85.17,85.57,85.13,85.26,39110.0,82.0163,82.4014,81.9777,82.1029,39110.0
2022-05-31 09:50:00,85.2,85.38,84.99,85.12,18728.0,82.0451,82.2185,81.8429,81.9681,18728.0
2022-05-31 09:55:00,85.12,85.38,84.88,84.94,36511.0,81.9681,82.2185,81.737,81.7948,36511.0
2022-05-31 10:00:00,84.92,84.94,84.13,84.2,45586.0,81.7755,81.7948,81.0148,81.0822,45586.0
2022-05-31 10:05:00,84.22,84.97,84.17,84.57,37503.0,81.1014,81.8237,81.0533,81.4385,37503.0
2022-05-31 10:10:00,84.56,85.09,84.56,85.05,20803.0,81.4288,81.9392,81.4288,81.9007,20803.0
2022-05-31 10:15:00,85.06,85.16,84.84,85.16,37890.0,81.9103,82.0066,81.6985,82.0066,37890.0
2022-05-31 10:20:00,85.17,85.54,85.17,85.38,20707.0,82.0163,82.3726,82.0163,82.2185,20707.0
2022-05-31 10:25:00,85.38,85.68,85.23,85.25,23504.0,82.2185,82.5074,82.074,82.0933,23504.0
2022-05-31 10:30:00,85.26,85.56,85.24,85.26,13828.0,82.1029,82.3918,82.0837,82.1029,13828.0
2022-05-31 10:35:00,85.23,85.36,85.11,85.3,19170.0,82.074,82.1992,81.9585,82.1414,19170.0
2022-05-31 10:40:00,85.27,85.41,85.17,85.28,32706.0,82.1125,82.2474,82.0163,82.1222,32706.0
2022-05-31 10:45:00,85.27,85.41,85.26,85.29,28691.0,82.1125,82.2474,82.1029,82.1318,28691.0
2022-05-31 10:50:00,85.28,85.64,85.28,85.51,17031.0,82.1222,82.4688,82.1222,82.3437,17031.0
2022-05-31 10:55:00,85.48,85.52,85.21,85.4,13821.0,82.3148,82.3533,82.0548,82.2377,13821.0
2022-05-31 11:00:00,85.33,85.6,85.29,85.59,23655.0,82.1703,82.4303,82.1318,82.4207,23655.0
2022-05-31 11:05:00,85.6,85.76,85.21,85.37,26075.0,82.4303,82.5844,82.0548,82.2088,26075.0
2022-05-31 11:10:00,85.34,85.36,85.19,85.21,12733.0,82.18,82.1992,82.0355,82.0548,12733.0
2022-05-31 11:15:00,85.15,85.34,85.12,85.2,15417.0,81.997,82.18,81.9681,82.0451,15417.0
2022-05-31 11:20:00,85.18,85.3,85.09,85.1,16496.0,82.0259,82.1414,81.9392,81.9488,16496.0
2022-05-31 11:25:00,85.08,85.33,85.03,85.26,13166.0,81.9296,82.1703,81.8814,82.1029,13166.0
2022-05-31 11:30:00,85.21,85.42,85.16,85.32,6678.0,82.0548,82.257,82.0066,82.1607,6678.0
2022-05-31 11:35:00,85.3,85.52,85.28,85.51,4658.0,82.1414,82.3533,82.1222,82.3437,4658.0
2022-05-31 11:40:00,85.51,85.64,85.41,85.58,6303.0,82.3437,82.4688,82.2474,82.4111,6303.0
2022-05-31 11:45:00,85.58,85.93,85.57,85.78,13465.0,82.4111,82.7481,82.4014,82.6037,13465.0
2022-05-31 11:50:00,85.79,85.82,85.57,85.67,25262.0,82.6133,82.6422,82.4014,82.4977,25262.0
2022-05-31 11:55:00,85.68,85.92,85.68,85.71,16327.0,82.5074,82.7385,82.5074,82.5363,16327.0
2022-05-31 12:00:00,85.71,85.8,85.62,85.7,43775.0,82.5363,82.6229,82.4496,82.5266,43775.0
2022-05-31 12:05:00,85.68,85.68,85.43,85.43,18682.0,82.5074,82.5074,82.2666,82.2666,18682.0
2022-05-31 12:10:00,85.44,85.52,85.23,85.25,10791.0,82.2763,82.3533,82.074,82.0933,10791.0
2022-05-31 12:15:00,85.26,85.33,85.09,85.23,34177.0,82.1029,82.1703,81.9392,82.074,34177.0
2022-05-31 12:20:00,85.25,85.29,84.96,85.05,19753.0,82.0933,82.1318,81.814,81.9007,19753.0
2022-05-31 12:25:00,85.05,85.17,84.99,85.09,35872.0,81.9007,82.0163,81.8429,81.9392,35872.0
2022-05-31 12:30:00,85.07,85.4,85.06,85.33,21667.0,81.92,82.2377,81.9103,82.1703,21667.0
2022-05-31 12:35:00,85.33,85.45,85.25,85.42,22159.0,82.1703,82.2859,82.0933,82.257,22159.0
2022-05-31 12:40:00,85.38,85.41,85.33,85.38,12193.0,82.2185,82.2474,82.1703,82.2185,12193.0
2022-05-31 12:45:00,85.39,85.43,85.24,85.29,21409.0,82.2281,82.2666,82.0837,82.1318,21409.0
2022-05-31 12:50:00,85.29,85.35,85.19,85.22,26918.0,82.1318,82.1896,82.0355,82.0644,26918.0
2022-05-31 12:55:00,85.22,85.44,85.18,85.3,22454.0,82.0644,82.2763,82.0259,82.1414,22454.0
2022-05-31 13:00:00,85.25,85.31,84.91,85.05,35284.0,82.0933,82.1511,81.7659,81.9007,35284.0
2022-05-31 13:05:00,85.05,85.28,85.02,85.21,15713.0,81.9007,82.1222,81.8718,82.0548,15713.0
2022-05-31 13:10:00,85.18,85.2,85.05,85.09,18886.0,82.0259,82.0451,81.9007,81.9392,18886.0
2022-05-31 13:15:00,85.06,85.06,84.67,84.74,13346.0,81.9103,81.9103,81.5348,81.6022,13346.0
2022-05-31 13:20:00,84.73,84.83,84.63,84.79,24193.0,81.5925,81.6888,81.4962,81.6503,24193.0
2022-05-31 13:25:00,84.77,84.84,84.55,84.71,21647.0,81.6311,81.6985,81.4192,81.5733,21647.0
2022-05-31 13:30:00,84.66,85.0,84.63,85.0,25755.0,81.5251,81.8525,81.4962,81.8525,25755.0
2022-05-31 13:35:00,85.0,85.05,84.91,84.93,29265.0,81.8525,81.9007,81.7659,81.7851,29265.0
2022-05-31 13:40:00,84.97,85.16,84.92,85.15,16625.0,81.8237,82.0066,81.7755,81.997,16625.0
2022-05-31 13:45:00,85.13,85.24,85.03,85.09,12908.0,81.9777,82.0837,81.8814,81.9392,12908.0
2022-05-31 13:50:00,85.1,85.53,85.1,85.46,16533.0,81.9488,82.3629,81.9488,82.2955,16533.0
2022-05-31 13:55:00,85.45,85.64,85.36,85.64,17058.0,82.2859,82.4688,82.1992,82.4688,17058.0
2022-05-31 14:00:00,85.62,85.69,85.44,85.44,11333.0,82.4496,82.517,82.2763,82.2763,11333.0
2022-05-31 14:05:00,85.4,85.41,85.18,85.37,14348.0,82.2377,82.2474,82.0259,82.2088,14348.0
2022-05-31 14:10:00,85.38,85.39,85.17,85.17,12926.0,82.2185,82.2281,82.0163,82.0163,12926.0
2022-05-31 14:15:00,85.17,85.33,85.16,85.3,20272.0,82.0163,82.1703,82.0066,82.1414,20272.0
2022-05-31 14:20:00,85.26,85.29,85.12,85.17,30881.0,82.1029,82.1318,81.9681,82.0163,30881.0
2022-05-31 14:25:00,85.17,85.24,85.07,85.2,20567.0,82.0163,82.0837,81.92,82.0451,20567.0
2022-05-31 14:30:00,85.22,85.23,85.11,85.15,14701.0,82.0644,82.074,81.9585,81.997,14701.0
2022-05-31 14:35:00,85.15,85.21,85.1,85.16,15029.0,81.997,82.0548,81.9488,82.0066,15029.0
2022-05-31 14:40:00,85.16,85.16,84.94,84.98,20828.0,82.0066,82.0066,81.7948,81.8333,20828.0
2022-05-31 14:45:00,84.96,85.01,84.84,84.9,18562.0,81.814,81.8622,81.6985,81.7562,18562.0
2022-05-31 14:50:00,84.87,85.0,84.76,84.76,19720.0,81.7274,81.8525,81.6214,81.6214,19720.0
2022-05-31 14:55:00,84.75,84.95,84.72,84.89,28367.0,81.6118,81.8044,81.5829,81.7466,28367.0
2022-05-31 15:00:00,84.88,84.93,84.65,84.77,18044.0,81.737,81.7851,81.5155,81.6311,18044.0
2022-05-31 15:05:00,84.73,84.95,84.59,84.95,28750.0,81.5925,81.8044,81.4577,81.8044,28750.0
2022-05-31 15:10:00,84.94,84.95,84.63,84.76,12912.0,81.7948,81.8044,81.4962,81.6214,12912.0
2022-05-31 15:15:00,84.76,85.05,84.73,84.79,29577.0,81.6214,81.9007,81.5925,81.6503,29577.0
2022-05-31 15:20:00,84.82,85.12,84.82,85.04,26278.0,81.6792,81.9681,81.6792,81.8911,26278.0
2022-05-31 15:25:00,85.06,85.08,84.99,85.03,15441.0,81.9103,81.9296,81.8429,81.8814,15441.0
2022-05-31 15:30:00,85.02,85.2,85.02,85.09,28184.0,81.8718,82.0451,81.8718,81.9392,28184.0
2022-05-31 15:35:00,85.08,85.17,85.05,85.11,26897.0,81.9296,82.0163,81.9007,81.9585,26897.0
2022-05-31 15:40:00,85.14,85.22,84.98,85.02,45209.0,81.9874,82.0644,81.8333,81.8718,45209.0
2022-05-31 15:45:00,85.01,85.28,85.0,85.01,68860.0,81.8622,82.1222,81.8525,81.8622,68860.0
2022-05-31 15:50:00,85.0,85.37,85.0,85.04,100413.0,81.8525,82.2088,81.8525,81.8911,100413.0
2022-05-31 15:55:00,85.05,85.15,84.93,85.01,218325.0,81.9007,81.997,81.7851,81.8622,218325.0
2022-06-01 09:30:00,85.4,85.75,84.8,84.9,59360.0,82.2377,82.5748,81.66,81.7562,59360.0
2022-06-01 09:35:00,84.88,85.24,84.8,84.86,83157.0,81.737,82.0837,81.66,81.7177,83157.0
2022-06-01 09:40:00,84.87,85.4,84.83,85.11,22982.0,81.7274,82.2377,81.6888,81.9585,22982.0
2022-06-01 09:45:00,85.18,85.18,84.08,84.12,30220.0,82.0259,82.0259,80.9666,81.0051,30220.0
2022-06-01 09:50:00,84.13,84.32,83.78,83.99,24628.0,81.0148,81.1977,80.6777,80.8799,24628.0
2022-06-01 09:55:00,83.94,83.96,83.38,83.82,50533.0,80.8318,80.8511,80.2925,80.7162,50533.0
2022-06-01 10:00:00,83.8,84.13,83.47,83.82,46556.0,80.697,81.0148,80.3792,80.7162,46556.0
2022-06-01 10:05:00,83.78,83.84,83.44,83.51,47943.0,80.6777,80.7355,80.3503,80.4177,47943.0
2022-06-01 10:10:00,83.48,83.6,83.2,83.37,83185.0,80.3888,80.5044,80.1192,80.2829,83185.0
2022-06-01 10:15:00,83.32,83.44,83.14,83.31,34745.0,80.2348,80.3503,80.0614,80.2251,34745.0
2022-06-01 10:20:00,83.28,83.4,83.24,83.36,20585.0,80.1962,80.3118,80.1577,80.2733,20585.0
2022-06-01 10:25:00,83.39,83.58,83.22,83.26,68791.0,80.3022,80.4851,80.1385,80.177,68791.0
2022-06-01 10:30:00,83.28,83.46,83.19,83.24,41547.0,80.1962,80.3696,80.1096,80.1577,41547.0
2022-06-01 10:35:00,83.24,83.29,82.96,83.08,54233.0,80.1577,80.2059,79.8881,80.0036,54233.0
2022-06-01 10:40:00,83.08,83.33,82.93,83.26,53218.0,80.0036,80.2444,79.8592,80.177,53218.0
2022-06-01 10:45:00,83.28,83.34,83.08,83.08,23542.0,80.1962,80.254,80.0036,80.0036,23542.0
2022-06-01 10:50:00,83.09,83.36,83.07,83.31,31090.0,80.0133,80.2733,79.994,80.2251,31090.0
2022-06-01 10:55:00,83.31,83.65,83.29,83.5,27941.0,80.2251,80.5525,80.2059,80.4081,27941.0
2022-06-01 11:00:00,83.46,83.46,82.95,82.96,44541.0,80.3696,80.3696,79.8785,79.8881,44541.0
2022-06-01 11:05:00,82.99,83.22,82.94,82.96,56500.0,79.917,80.1385,79.8688,79.8881,56500.0
2022-06-01 11:10:00,82.96,83.14,82.96,83.07,23490.0,79.8881,80.0614,79.8881,79.994,23490.0
2022-06-01 11:15:00,83.05,83.13,82.54,82.69,42977.0,79.9748,80.0518,79.4836,79.6281,42977.0
2022-06-01 11:20:00,82.66,82.67,82.36,82.47,17797.0,79.5992,79.6088,79.3103,79.4162,17797.0
2022-06-01 11:25:00,82.49,82.84,82.42,82.84,13592.0,79.4355,79.7725,79.3681,79.7725,13592.0
2022-06-01 11:30:00,82.81,82.98,82.79,82.84,11962.0,79.7436,79.9073,79.7244,79.7725,11962.0
2022-06-01 11:35:00,82.81,83.0,82.66,82.9,12096.0,79.7436,79.9266,79.5992,79.8303,12096.0
2022-06-01 11:40:00,82.89,83.01,82.81,82.97,18220.0,79.8207,79.9362,79.7436,79.8977,18220.0
2022-06-01 11:45:00,82.98,83.14,82.93,83.04,13723.0,79.9073,80.0614,79.8592,79.9651,13723.0
2022-06-01 11:50:00,83.03,83.21,82.99,83.14,14014.0,79.9555,80.1288,79.917,80.0614,14014.0
2022-06-01 11:55:00,83.14,83.26,83.11,83.18,7721.0,80.0614,80.177,80.0325,80.0999,7721.0
2022-06-01 12:00:00,83.2,83.22,82.93,83.03,11673.0,80.1192,80.1385,79.8592,79.9555,11673.0
2022-06-01 12:05:00,83.0,83.14,82.96,83.04,13974.0,79.9266,80.0614,79.8881,79.9651,13974.0
2022-06-01 12:10:00,83.02,83.06,82.92,83.02,13639.0,79.9459,79.9844,79.8496,79.9459,13639.0
2022-06-01 12:15:00,83.01,83.16,82.9,83.05,21145.0,79.9362,80.0807,79.8303,79.9748,21145.0
2022-06-01 12:20:00,83.04,83.04,82.95,83.01,15554.0,79.9651,79.9651,79.8785,79.9362,15554.0
2022-06-01 12:25:00,83.01,83.01,82.91,82.94,22286.0,79.9362,79.9362,79.8399,79.8688,22286.0
2022-06-01 12:30:00,82.91,83.06,82.88,82.99,22312.0,79.8399,79.9844,79.811,79.917,22312.0
2022-06-01 12:35:00,82.98,83.04,82.94,82.96,17844.0,79.9073,79.9651,79.8688,79.8881,17844.0
2022-06-01 12:40:00,82.98,83.06,82.8,82.84,19871.0,79.9073,79.9844,79.734,79.7725,19871.0
2022-06-01 12:45:00,82.8,82.97,82.79,82.91,11148.0,79.734,79.8977,79.7244,79.8399,11148.0
2022-06-01 12:50:00,82.91,83.04,82.76,83.04,14732.0,79.8399,79.9651,79.6955,79.9651,14732.0
2022-06-01 12:55:00,83.01,83.11,82.95,82.98,21958.0,79.9362,80.0325,79.8785,79.9073,21958.0
2022-06-01 13:00:00,82.96,83.03,82.91,82.97,18613.0,79.8881,79.9555,79.8399,79.8977,18613.0
2022-06-01 13:05:00,82.99,83.1,82.94,83.05,51998.0,79.917,80.0229,79.8688,79.9748,51998.0
2022-06-01 13:10:00,83.05,83.12,82.9,82.92,9390.0,79.9748,80.0422,79.8303,79.8496,9390.0
2022-06-01 13:15:00,82.91,83.21,82.91,83.0,23641.0,79.8399,80.1288,79.8399,79.9266,23641.0
2022-06-01 13:20:00,83.0,83.11,82.89,82.98,22607.0,79.9266,80.0325,79.8207,79.9073,22607.0
2022-06-01 13:25:00,83.0,83.16,83.0,83.09,8498.0,79.9266,80.0807,79.9266,80.0133,8498.0
2022-06-01 13:30:00,83.09,83.1,83.0,83.1,11374.0,80.0133,80.0229,79.9266,80.0229,11374.0
2022-06-01 13:35:00,83.12,83.17,83.02,83.12,19528.0,80.0422,80.0903,79.9459,80.0422,19528.0
2022-06-01 13:40:00,83.1,83.18,83.06,83.17,12741.0,80.0229,80.0999,79.9844,80.0903,12741.0
2022-06-01 13:45:00,83.17,83.18,83.02,83.1,53164.0,80.0903,80.0999,79.9459,80.0229,53164.0
2022-06-01 13:50:00,83.1,83.13,82.86,82.89,17164.0,80.0229,80.0518,79.7918,79.8207,17164.0
2022-06-01 13:55:00,82.89,83.1,82.87,82.94,21754.0,79.8207,80.0229,79.8014,79.8688,21754.0
2022-06-01 14:00:00,82.91,83.01,82.85,83.01,33017.0,79.8399,79.9362,79.7822,79.9362,33017.0
2022-06-01 14:05:00,83.01,83.09,82.86,82.91,15967.0,79.9362,80.0133,79.7918,79.8399,15967.0
2022-06-01 14:10:00,82.91,83.07,82.89,83.07,32525.0,79.8399,79.994,79.8207,79.994,32525.0
2022-06-01 14:15:00,83.07,83.12,82.86,82.93,23706.0,79.994,80.0422,79.7918,79.8592,23706.0
2022-06-01 14:20:00,82.91,83.22,82.9,83.17,36112.0,79.8399,80.1385,79.8303,80.0903,36112.0
2022-06-01 14:25:00,83.16,83.4,83.15,83.33,35269.0,80.0807,80.3118,80.0711,80.2444,35269.0
2022-06-01 14:30:00,83.35,83.45,83.33,83.37,11890.0,80.2636,80.3599,80.2444,80.2829,11890.0
2022-06-01 14:35:00,83.38,83.48,83.32,83.36,9138.0,80.2925,80.3888,80.2348,80.2733,9138.0
2022-06-01 14:40:00,83.34,83.47,83.3,83.45,8951.0,80.254,80.3792,80.2155,80.3599,8951.0
2022-06-01 14:45:00,83.47,83.54,83.36,83.54,13355.0,80.3792,80.4466,80.2733,80.4466,13355.0
2022-06-01 14:50:00,83.52,83.62,83.46,83.47,10972.0,80.4273,80.5236,80.3696,80.3792,10972.0
2022-06-01 14:55:00,83.49,83.51,83.36,83.45,15109.0,80.3985,80.4177,80.2733,80.3599,15109.0
2022-06-01 15:00:00,83.47,83.51,83.28,83.3,20450.0,80.3792,80.4177,80.1962,80.2155,20450.0
2022-06-01 15:05:00,83.32,83.35,83.26,83.27,17526.0,80.2348,80.2636,80.177,80.1866,17526.0
2022-06-01 15:10:00,83.26,83.42,83.23,83.39,19249.0,80.177,80.3311,80.1481,80.3022,19249.0
2022-06-01 15:15:00,83.39,83.42,83.2,83.32,22614.0,80.3022,80.3311,80.1192,80.2348,22614.0
2022-06-01 15:20:00,83.33,83.47,83.26,83.31,30685.0,80.2444,80.3792,80.177,80.2251,30685.0
2022-06-01 15:25:00,83.3,83.38,83.26,83.27,23067.0,80.2155,80.2925,80.177,80.1866,23067.0
2022-06-01 15:30:00,83.24,83.24,83.0,83.04,29281.0,80.1577,80.1577,79.9266,79.9651,29281.0
2022-06-01 15:35:00,83.03,83.21,83.0,83.21,28483.0,79.9555,80.1288,79.9266,80.1288,28483.0
2022-06-01 15:40:00,83.21,83.53,83.21,83.34,54440.0,80.1288,80.437,80.1288,80.254,54440.0
2022-06-01 15:45:00,83.33,83.43,83.26,83.39,41119.0,80.2444,80.3407,80.177,80.3022,41119.0
2022-06-01 15:50:00,83.43,83.51,82.9,82.91,174232.0,80.3407,80.4177,79.8303,79.8399,174232.0
2022-06-01 15:55:00,82.92,83.0,82.61,82.67,221465.0,79.8496,79.9266,79.551,79.6088,221465.0
2022-06-02 09:30:00,82.5,83.14,82.3,82.58,119994.0,79.4451,80.0614,79.2525,79.5222,119994.0
2022-06-02 09:35:00,82.63,82.99,82.43,82.83,47413.0,79.5703,79.917,79.3777,79.7629,47413.0
2022-06-02 09:40:00,82.83,82.83,82.04,82.37,31915.0,79.7629,79.7629,79.0022,79.3199,31915.0
2022-06-02 09:45:00,82.35,82.82,82.1,82.82,21282.0,79.3007,79.7533,79.0599,79.7533,21282.0
2022-06-02 09:50:00,82.75,82.75,82.42,82.47,18195.0,79.6859,79.6859,79.3681,79.4162,18195.0
2022-06-02 09:55:00,82.45,82.59,82.18,82.45,18709.0,79.397,79.5318,79.137,79.397,18709.0
2022-06-02 10:00:00,82.38,82.8,82.34,82.43,31734.0,79.3296,79.734,79.291,79.3777,31734.0
2022-06-02 10:05:00,82.48,82.57,82.28,82.42,27507.0,79.4259,79.5125,79.2333,79.3681,27507.0
2022-06-02 10:10:00,82.46,83.02,82.45,83.01,28544.0,79.4066,79.9459,79.397,79.9362,28544.0
2022-06-02 10:15:00,82.95,83.03,82.44,82.44,21928.0,79.8785,79.9555,79.3873,79.3873,21928.0
2022-06-02 10:20:00,82.46,82.56,81.9,81.99,36595.0,79.4066,79.5029,78.8673,78.954,36595.0
2022-06-02 10:25:00,81.99,82.3,81.99,82.24,33871.0,78.954,79.2525,78.954,79.1947,33871.0
2022-06-02 10:30:00,82.24,82.76,82.24,82.41,36050.0,79.1947,79.6955,79.1947,79.3585,36050.0
2022-06-02 10:35:00,82.4,82.57,82.34,82.48,24269.0,79.3488,79.5125,79.291,79.4259,24269.0
2022-06-02 10:40:00,82.51,82.66,82.37,82.54,64688.0,79.4547,79.5992,79.3199,79.4836,64688.0
2022-06-02 10:45:00,82.53,82.59,82.35,82.42,26883.0,79.474,79.5318,79.3007,79.3681,26883.0
2022-06-02 10:50:00,82.42,82.49,82.25,82.26,18472.0,79.3681,79.4355,79.2044,79.214,18472.0
2022-06-02 10:55:00,82.29,82.37,82.1,82.19,17997.0,79.2429,79.3199,79.0599,79.1466,17997.0
2022-06-02 11:00:00,82.19,82.55,82.11,82.49,21400.0,79.1466,79.4933,79.0696,79.4355,21400.0
2022-06-02 11:05:00,82.46,82.58,82.43,82.58,13965.0,79.4066,79.5222,79.3777,79.5222,13965.0
2022-06-02 11:10:00,82.58,82.91,82.53,82.78,20744.0,79.5222,79.8399,79.474,79.7148,20744.0
2022-06-02 11:15:00,82.78,82.83,82.68,82.71,16709.0,79.7148,79.7629,79.6185,79.6473,16709.0
2022-06-02 11:20:00,82.69,82.89,82.65,82.79,25018.0,79.6281,79.8207,79.5896,79.7244,25018.0
2022-06-02 11:25:00,82.82,82.85,82.52,82.74,18428.0,79.7533,79.7822,79.4644,79.6762,18428.0
2022-06-02 11:30:00,82.78,82.95,82.64,82.94,20905.0,79.7148,79.8785,79.5799,79.8688,20905.0
2022-06-02 11:35:00,82.92,82.93,82.66,82.67,17334.0,79.8496,79.8592,79.5992,79.6088,17334.0
2022-06-02 11:40:00,82.69,82.96,82.6,82.83,25511.0,79.6281,79.8881,79.5414,79.7629,25511.0
2022-06-02 11:45:00,82.83,83.04,82.76,83.04,18566.0,79.7629,79.9651,79.6955,79.9651,18566.0
2022-06-02 11:50:00,83.09,83.1,82.89,82.94,14200.0,80.0133,80.0229,79.8207,79.8688,14200.0
2022-06-02 11:55:00,82.94,82.96,82.77,82.84,11121.0,79.8688,79.8881,79.7051,79.7725,11121.0
2022-06-02 12:00:00,82.87,82.91,82.84,82.87,11353.0,79.8014,79.8399,79.7725,79.8014,11353.0
2022-06-02 12:05:00,82.87,83.06,82.85,82.98,20291.0,79.8014,79.9844,79.7822,79.9073,20291.0
2022-06-02 12:10:00,82.95,83.03,82.85,82.85,17761.0,79.8785,79.9555,79.7822,79.7822,17761.0
2022-06-02 12:15:00,82.85,83.01,82.85,82.94,18072.0,79.7822,79.9362,79.7822,79.8688,18072.0
2022-06-02 12:20:00,82.95,83.26,82.91,83.26,28517.0,79.8785,80.177,79.8399,80.177,28517.0
2022-06-02 12:25:00,83.23,83.29,83.14,83.19,7989.0,80.1481,80.2059,80.0614,80.1096,7989.0
2022-06-02 12:30:00,83.19,83.27,83.15,83.18,16158.0,80.1096,80.1866,80.0711,80.0999,16158.0
2022-06-02 12:35:00,83.19,83.31,83.14,83.29,45785.0,80.1096,80.2251,80.0614,80.2059,45785.0
2022-06-02 12:40:00,83.28,83.29,83.14,83.19,13368.0,80.1962,80.2059,80.0614,80.1096,13368.0
2022-06-02 12:45:00,83.18,83.2,83.05,83.14,10750.0,80.0999,80.1192,79.9748,80.0614,10750.0
2022-06-02 12:50:00,83.12,83.19,83.08,83.14,11135.0,80.0422,80.1096,80.0036,80.0614,11135.0
2022-06-02 12:55:00,83.13,83.15,83.03,83.09,12782.0,80.0518,80.0711,79.9555,80.0133,12782.0
2022-06-02 13:00:00,83.11,83.34,83.1,83.29,19627.0,80.0325,80.254,80.0229,80.2059,19627.0
2022-06-02 13:05:00,83.25,83.34,83.19,83.34,28101.0,80.1673,80.254,80.1096,80.254,28101.0
2022-06-02 13:10:00,83.31,83.35,83.01,83.06,35319.0,80.2251,80.2636,79.9362,79.9844,35319.0
2022-06-02 13:15:00,83.03,83.33,82.98,83.32,13878.0,79.9555,80.2444,79.9073,80.2348,13878.0
2022-06-02 13:20:00,83.31,83.33,83.2,83.29,16698.0,80.2251,80.2444,80.1192,80.2059,16698.0
2022-06-02 13:25:00,83.33,83.39,83.23,83.3,10410.0,80.2444,80.3022,80.1481,80.2155,10410.0
2022-06-02 13:30:00,83.29,83.48,83.26,83.48,10460.0,80.2059,80.3888,80.177,80.3888,10460.0
2022-06-02 13:35:00,83.47,83.5,83.41,83.5,8113.0,80.3792,80.4081,80.3214,80.4081,8113.0
2022-06-02 13:40:00,83.48,83.48,83.35,83.48,18163.0,80.3888,80.3888,80.2636,80.3888,18163.0
2022-06-02 13:45:00,83.49,83.55,83.43,83.46,12292.0,80.3985,80.4562,80.3407,80.3696,12292.0
2022-06-02 13:50:00,83.48,83.6,83.44,83.56,14860.0,80.3888,80.5044,80.3503,80.4659,14860.0
2022-06-02 13:55:00,83.56,83.59,83.5,83.56,11152.0,80.4659,80.4948,80.4081,80.4659,11152.0
2022-06-02 14:00:00,83.57,83.75,83.46,83.72,11672.0,80.4755,80.6488,80.3696,80.6199,11672.0
2022-06-02 14:05:00,83.72,83.8,83.66,83.66,10608.0,80.6199,80.697,80.5622,80.5622,10608.0
2022-06-02 14:10:00,83.66,83.79,83.59,83.74,9970.0,80.5622,80.6874,80.4948,80.6392,9970.0
2022-06-02 14:15:00,83.74,83.74,83.53,83.59,12474.0,80.6392,80.6392,80.437,80.4948,12474.0
2022-06-02 14:20:00,83.56,83.56,83.44,83.5,10092.0,80.4659,80.4659,80.3503,80.4081,10092.0
2022-06-02 14:25:00,83.49,83.51,83.34,83.41,12473.0,80.3985,80.4177,80.254,80.3214,12473.0
2022-06-02 14:30:00,83.39,83.48,83.34,83.45,12441.0,80.3022,80.3888,80.254,80.3599,12441.0
2022-06-02 14:35:00,83.43,83.5,83.34,83.5,12657.0,80.3407,80.4081,80.254,80.4081,12657.0
2022-06-02 14:40:00,83.51,83.55,83.44,83.5,12920.0,80.4177,80.4562,80.3503,80.4081,12920.0
2022-06-02 14:45:00,83.53,83.62,83.47,83.47,11089.0,80.437,80.5236,80.3792,80.3792,11089.0
2022-06-02 14:50:00,83.44,83.52,83.39,83.39,11678.0,80.3503,80.4273,80.3022,80.3022,11678.0
2022-06-02 14:55:00,83.4,83.4,83.18,83.19,12420.0,80.3118,80.3118,80.0999,80.1096,12420.0
2022-06-02 15:00:00,83.2,83.39,83.17,83.36,13912.0,80.1192,80.3022,80.0903,80.2733,13912.0
2022-06-02 15:05:00,83.34,83.36,83.21,83.27,12768.0,80.254,80.2733,80.1288,80.1866,12768.0
2022-06-02 15:10:00,83.27,83.38,83.19,83.27,24024.0,80.1866,80.2925,80.1096,80.1866,24024.0
2022-06-02 15:15:00,83.25,83.32,83.2,83.29,24222.0,80.1673,80.2348,80.1192,80.2059,24222.0
2022-06-02 15:20:00,83.28,83.31,83.21,83.26,19702.0,80.1962,80.2251,80.1288,80.177,19702.0
2022-06-02 15:25:00,83.26,83.31,83.1,83.17,27025.0,80.177,80.2251,80.0229,80.0903,27025.0
2022-06-02 15:30:00,83.17,83.27,83.11,83.25,36545.0,80.0903,80.1866,80.0325,80.1673,36545.0
2022-06-02 15:35:00,83.24,83.34,83.14,83.19,34323.0,80.1577,80.254,80.0614,80.1096,34323.0
2022-06-02 15:40:00,83.2,83.26,83.02,83.1,75124.0,80.1192,80.177,79.9459,80.0229,75124.0
2022-06-02 15:45:00,83.1,83.17,82.99,83.08,68540.0,80.0229,80.0903,79.917,80.0036,68540.0
2022-06-02 15:50:00,83.06,83.23,83.0,83.09,99103.0,79.9844,80.1481,79.9266,80.0133,99103.0
2022-06-02 15:55:00,83.08,83.29,83.05,83.21,295447.0,80.0036,80.2059,79.9748,80.1288,295447.0
2022-06-03 09:30:00,82.63,83.47,82.36,83.08,59447.0,79.5703,80.3792,79.3103,80.0036,59447.0
2022-06-03 09:35:00,83.0,83.05,82.25,82.73,33000.0,79.9266,79.9748,79.2044,79.6666,33000.0
2022-06-03 09:40:00,82.69,83.19,82.5,83.06,24987.0,79.6281,80.1096,79.4451,79.9844,24987.0
2022-06-03 09:45:00,82.82,82.96,82.72,82.73,9548.0,79.7533,79.8881,79.657,79.6666,9548.0
2022-06-03 09:50:00,82.65,83.35,82.59,83.3,68196.0,79.5896,80.2636,79.5318,80.2155,68196.0
2022-06-03 09:55:00,83.35,83.97,83.32,83.75,32761.0,80.2636,80.8607,80.2348,80.6488,32761.0
2022-06-03 10:00:00,83.68,83.96,83.59,83.6,29011.0,80.5814,80.8511,80.4948,80.5044,29011.0
2022-06-03 10:05:00,83.58,83.96,83.41,83.96,22582.0,80.4851,80.8511,80.3214,80.8511,22582.0
2022-06-03 10:10:00,83.96,83.96,83.45,83.5,30532.0,80.8511,80.8511,80.3599,80.4081,30532.0
2022-06-03 10:15:00,83.5,83.63,83.35,83.47,43497.0,80.4081,80.5333,80.2636,80.3792,43497.0
2022-06-03 10:20:00,83.43,83.53,83.24,83.41,9561.0,80.3407,80.437,80.1577,80.3214,9561.0
2022-06-03 10:25:00,83.39,83.64,83.37,83.57,25095.0,80.3022,80.5429,80.2829,80.4755,25095.0
2022-06-03 10:30:00,83.54,83.56,83.35,83.42,17551.0,80.4466,80.4659,80.2636,80.3311,17551.0
2022-06-03 10:35:00,83.44,83.45,83.06,83.22,12810.0,80.3503,80.3599,79.9844,80.1385,12810.0
2022-06-03 10:40:00,83.22,83.37,83.04,83.37,16622.0,80.1385,80.2829,79.9651,80.2829,16622.0
2022-06-03 10:45:00,83.37,83.47,83.26,83.36,12632.0,80.2829,80.3792,80.177,80.2733,12632.0
2022-06-03 10:50:00,83.36,83.45,83.28,83.3,10679.0,80.2733,80.3599,80.1962,80.2155,10679.0
2022-06-03 10:55:00,83.28,83.42,83.13,83.3,11734.0,80.1962,80.3311,80.0518,80.2155,11734.0
2022-06-03 11:00:00,83.3,83.31,82.97,83.06,18462.0,80.2155,80.2251,79.8977,79.9844,18462.0
2022-06-03 11:05:00,83.06,83.07,82.85,82.85,8746.0,79.9844,79.994,79.7822,79.7822,8746.0
2022-06-03 11:10:00,82.85,82.88,82.57,82.62,9783.0,79.7822,79.811,79.5125,79.5607,9783.0
2022-06-03 11:15:00,82.66,82.76,82.63,82.66,10843.0,79.5992,79.6955,79.5703,79.5992,10843.0
2022-06-03 11:20:00,82.7,82.77,82.41,82.41,60893.0,79.6377,79.7051,79.3585,79.3585,60893.0
2022-06-03 11:25:00,82.41,82.58,82.4,82.49,35519.0,79.3585,79.5222,79.3488,79.4355,35519.0
2022-06-03 11:30:00,82.46,82.56,82.34,82.53,39256.0,79.4066,79.5029,79.291,79.474,39256.0
2022-06-03 11:35:00,82.5,82.81,82.49,82.71,13345.0,79.4451,79.7436,79.4355,79.6473,13345.0
2022-06-03 11:40:00,82.73,82.75,82.5,82.6,23035.0,79.6666,79.6859,79.4451,79.5414,23035.0
2022-06-03 11:45:00,82.58,82.61,82.48,82.51,25917.0,79.5222,79.551,79.4259,79.4547,25917.0
2022-06-03 11:50:00,82.5,82.8,82.43,82.62,24869.0,79.4451,79.734,79.3777,79.5607,24869.0
2022-06-03 11:55:00,82.64,82.78,82.58,82.7,9569.0,79.5799,79.7148,79.5222,79.6377,9569.0
2022-06-03 12:00:00,82.68,82.85,82.59,82.64,17787.0,79.6185,79.7822,79.5318,79.5799,17787.0
2022-06-03 12:05:00,82.64,82.85,82.63,82.73,42948.0,79.5799,79.7822,79.5703,79.6666,42948.0
2022-06-03 12:10:00,82.77,83.06,82.77,83.0,11789.0,79.7051,79.9844,79.7051,79.9266,11789.0
2022-06-03 12:15:00,83.07,83.12,82.91,82.93,8595.0,79.994,80.0422,79.8399,79.8592,8595.0
2022-06-03 12:20:00,82.89,83.25,82.82,83.17,8129.0,79.8207,80.1673,79.7533,80.0903,8129.0
2022-06-03 12:25:00,83.17,83.26,83.07,83.1,19702.0,80.0903,80.177,79.994,80.0229,19702.0
2022-06-03 12:30:00,83.1,83.1,82.96,83.08,10074.0,80.0229,80.0229,79.8881,80.0036,10074.0
2022-06-03 12:35:00,83.09,83.37,83.05,83.36,9612.0,80.0133,80.2829,79.9748,80.2733,9612.0
2022-06-03 12:40:00,83.34,83.4,83.2,83.26,13600.0,80.254,80.3118,80.1192,80.177,13600.0
2022-06-03 12:45:00,83.29,83.43,83.23,83.35,21705.0,80.2059,80.3407,80.1481,80.2636,21705.0
2022-06-03 12:50:00,83.31,83.45,83.28,83.45,15465.0,80.2251,80.3599,80.1962,80.3599,15465.0
2022-06-03 12:55:00,83.44,83.51,83.4,83.49,11009.0,80.3503,80.4177,80.3118,80.3985,11009.0
2022-06-03 13:00:00,83.48,83.69,83.48,83.67,17199.0,80.3888,80.5911,80.3888,80.5718,17199.0
2022-06-03 13:05:00,83.67,83.85,83.64,83.68,13050.0,80.5718,80.7451,80.5429,80.5814,13050.0
2022-06-03 13:10:00,83.66,83.66,83.4,83.42,23895.0,80.5622,80.5622,80.3118,80.3311,23895.0
2022-06-03 13:15:00,83.44,83.44,83.08,83.13,18637.0,80.3503,80.3503,80.0036,80.0518,18637.0
2022-06-03 13:20:00,83.16,83.3,83.11,83.3,19251.0,80.0807,80.2155,80.0325,80.2155,19251.0
2022-06-03 13:25:00,83.29,83.5,83.28,83.48,7290.0,80.2059,80.4081,80.1962,80.3888,7290.0
2022-06-03 13:30:00,83.44,83.46,83.37,83.44,7844.0,80.3503,80.3696,80.2829,80.3503,7844.0
2022-06-03 13:35:00,83.46,83.49,83.37,83.38,15450.0,80.3696,80.3985,80.2829,80.2925,15450.0
2022-06-03 13:40:00,83.38,83.39,83.15,83.23,12781.0,80.2925,80.3022,80.0711,80.1481,12781.0
2022-06-03 13:45:00,83.25,83.26,83.13,83.18,10044.0,80.1673,80.177,80.0518,80.0999,10044.0
2022-06-03 13:50:00,83.21,83.24,83.15,83.17,6716.0,80.1288,80.1577,80.0711,80.0903,6716.0
2022-06-03 13:55:00,83.12,83.29,83.12,83.27,10459.0,80.0422,80.2059,80.0422,80.1866,10459.0
2022-06-03 14:00:00,83.25,83.32,83.16,83.2,20593.0,80.1673,80.2348,80.0807,80.1192,20593.0
2022-06-03 14:05:00,83.16,83.16,82.94,82.94,22217.0,80.0807,80.0807,79.8688,79.8688,22217.0
2022-06-03 14:10:00,82.94,83.06,82.73,82.87,16301.0,79.8688,79.9844,79.6666,79.8014,16301.0
2022-06-03 14:15:00,82.85,82.87,82.68,82.8,10228.0,79.7822,79.8014,79.6185,79.734,10228.0
2022-06-03 14:20:00,82.84,82.92,82.8,82.85,10671.0,79.7725,79.8496,79.734,79.7822,10671.0
2022-06-03 14:25:00,82.86,83.06,82.86,83.06,6086.0,79.7918,79.9844,79.7918,79.9844,6086.0
2022-06-03 14:30:00,83.04,83.04,82.79,82.8,12263.0,79.9651,79.9651,79.7244,79.734,12263.0
2022-06-03 14:35:00,82.78,82.79,82.55,82.56,14652.0,79.7148,79.7244,79.4933,79.5029,14652.0
2022-06-03 14:40:00,82.54,82.62,82.42,82.62,10222.0,79.4836,79.5607,79.3681,79.5607,10222.0
2022-06-03 14:45:00,82.62,82.69,82.55,82.69,6706.0,79.5607,79.6281,79.4933,79.6281,6706.0
2022-06-03 14:50:00,82.66,82.7,82.59,82.62,9150.0,79.5992,79.6377,79.5318,79.5607,9150.0
2022-06-03 14:55:00,82.57,82.61,82.48,82.51,14499.0,79.5125,79.551,79.4259,79.4547,14499.0
2022-06-03 15:00:00,82.53,82.54,82.41,82.5,20326.0,79.474,79.4836,79.3585,79.4451,20326.0
2022-06-03 15:05:00,82.5,82.5,82.29,82.4,36700.0,79.4451,79.4451,79.2429,79.3488,36700.0
2022-06-03 15:10:00,82.41,82.45,82.3,82.33,10659.0,79.3585,79.397,79.2525,79.2814,10659.0
2022-06-03 15:15:00,82.31,82.34,82.26,82.32,10600.0,79.2622,79.291,79.214,79.2718,10600.0
2022-06-03 15:20:00,82.33,82.38,82.29,82.36,16532.0,79.2814,79.3296,79.2429,79.3103,16532.0
2022-06-03 15:25:00,82.35,82.63,82.33,82.62,75506.0,79.3007,79.5703,79.2814,79.5607,75506.0
2022-06-03 15:30:00,82.62,82.62,82.43,82.43,24383.0,79.5607,79.5607,79.3777,79.3777,24383.0
2022-06-03 15:35:00,82.42,82.64,82.36,82.56,33902.0,79.3681,79.5799,79.3103,79.5029,33902.0
2022-06-03 15:40:00,82.57,82.61,82.44,82.44,35400.0,79.5125,79.551,79.3873,79.3873,35400.0
2022-06-03 15:45:00,82.43,82.57,82.36,82.55,76977.0,79.3777,79.5125,79.3103,79.4933,76977.0
2022-06-03 15:50:00,82.54,82.78,82.42,82.78,122981.0,79.4836,79.7148,79.3681,79.7148,122981.0
2022-06-03 15:55:00,82.79,82.87,82.69,82.72,263474.0,79.7244,79.8014,79.6281,79.657,263474.0
2022-06-06 09:30:00,82.92,83.25,82.22,82.22,42566.0,80.1539,80.4729,79.4773,79.4773,42566.0
2022-06-06 09:35:00,82.2,82.25,81.66,81.95,23448.0,79.4579,79.5063,78.936,79.2163,23448.0
2022-06-06 09:40:00,82.06,82.54,82.0,82.29,21739.0,79.3226,79.7866,79.2646,79.5449,21739.0
2022-06-06 09:45:00,82.29,82.32,81.87,82.18,24007.0,79.5449,79.5739,79.139,79.4386,24007.0
2022-06-06 09:50:00,82.21,82.21,81.69,81.78,28096.0,79.4676,79.4676,78.965,79.052,28096.0
2022-06-06 09:55:00,81.82,82.1,81.7,82.1,26611.0,79.0906,79.3613,78.9746,79.3613,26611.0
2022-06-06 10:00:00,82.07,82.72,82.06,82.62,29845.0,79.3323,79.9606,79.3226,79.8639,29845.0
2022-06-06 10:05:00,82.63,82.69,82.49,82.59,9127.0,79.8736,79.9316,79.7383,79.8349,9127.0
2022-06-06 10:10:00,82.61,82.8,82.59,82.78,9323.0,79.8543,80.0379,79.8349,80.0186,9323.0
2022-06-06 10:15:00,82.79,82.79,82.55,82.7,10491.0,80.0283,80.0283,79.7963,79.9413,10491.0
2022-06-06 10:20:00,82.66,82.74,82.49,82.53,20391.0,79.9026,79.9799,79.7383,79.7769,20391.0
2022-06-06 10:25:00,82.48,82.69,82.47,82.57,13104.0,79.7286,79.9316,79.7189,79.8156,13104.0
2022-06-06 10:30:00,82.56,82.57,82.32,82.38,8157.0,79.8059,79.8156,79.5739,79.6319,8157.0
2022-06-06 10:35:00,82.41,82.41,82.24,82.34,12023.0,79.6609,79.6609,79.4966,79.5933,12023.0
2022-06-06 10:40:00,82.36,82.47,82.33,82.47,17327.0,79.6126,79.7189,79.5836,79.7189,17327.0
2022-06-06 10:45:00,82.5,82.58,82.42,82.45,13986.0,79.7479,79.8253,79.6706,79.6996,13986.0
2022-06-06 10:50:00,82.45,82.46,82.22,82.24,9127.0,79.6996,79.7093,79.4773,79.4966,9127.0
2022-06-06 10:55:00,82.24,82.33,82.21,82.24,9685.0,79.4966,79.5836,79.4676,79.4966,9685.0
2022-06-06 11:00:00,82.24,82.35,82.23,82.28,10118.0,79.4966,79.6029,79.4869,79.5353,10118.0
2022-06-06 11:05:00,82.26,82.35,82.05,82.11,21108.0,79.5159,79.6029,79.3129,79.3709,21108.0
2022-06-06 11:10:00,82.04,82.15,81.89,82.09,16287.0,79.3033,79.4096,79.1583,79.3516,16287.0
2022-06-06 11:15:00,82.07,82.07,81.79,81.84,17801.0,79.3323,79.3323,79.0616,79.11,17801.0
2022-06-06 11:20:00,81.74,81.79,81.69,81.75,40934.0,79.0133,79.0616,78.965,79.023,40934.0
2022-06-06 11:25:00,81.74,81.9,81.7,81.9,47975.0,79.0133,79.1679,78.9746,79.1679,47975.0
2022-06-06 11:30:00,81.93,82.02,81.82,81.94,8938.0,79.1969,79.2839,79.0906,79.2066,8938.0
2022-06-06 11:35:00,81.93,81.95,81.82,81.85,6540.0,79.1969,79.2163,79.0906,79.1196,6540.0
2022-06-06 11:40:00,81.82,81.98,81.82,81.98,5160.0,79.0906,79.2453,79.0906,79.2453,5160.0
2022-06-06 11:45:00,81.97,82.07,81.84,81.84,20615.0,79.2356,79.3323,79.11,79.11,20615.0
2022-06-06 11:50:00,81.84,82.0,81.84,81.97,15827.0,79.11,79.2646,79.11,79.2356,15827.0
2022-06-06 11:55:00,81.97,81.99,81.88,81.95,7712.0,79.2356,79.2549,79.1486,79.2163,7712.0
2022-06-06 12:00:00,81.94,81.95,81.63,81.81,13562.0,79.2066,79.2163,78.907,79.081,13562.0
2022-06-06 12:05:00,81.82,81.93,81.78,81.82,7418.0,79.0906,79.1969,79.052,79.0906,7418.0
2022-06-06 12:10:00,81.81,81.82,81.66,81.72,13420.0,79.081,79.0906,78.936,78.994,13420.0
2022-06-06 12:15:00,81.69,81.76,81.63,81.69,9913.0,78.965,79.0326,78.907,78.965,9913.0
2022-06-06 12:20:00,81.69,81.75,81.61,81.61,10293.0,78.965,79.023,78.8876,78.8876,10293.0
2022-06-06 12:25:00,81.64,81.7,81.58,81.59,8164.0,78.9166,78.9746,78.8586,78.8683,8164.0
2022-06-06 12:30:00,81.59,81.7,81.54,81.7,15927.0,78.8683,78.9746,78.82,78.9746,15927.0
2022-06-06 12:35:00,81.69,81.78,81.68,81.73,9742.0,78.965,79.052,78.9553,79.0036,9742.0
2022-06-06 12:40:00,81.76,81.85,81.76,81.8,17721.0,79.0326,79.1196,79.0326,79.0713,17721.0
2022-06-06 12:45:00,81.79,81.82,81.73,81.75,19910.0,79.0616,79.0906,79.0036,79.023,19910.0
2022-06-06 12:50:00,81.72,81.73,81.63,81.64,7476.0,78.994,79.0036,78.907,78.9166,7476.0
2022-06-06 12:55:00,81.64,81.78,81.63,81.75,14730.0,78.9166,79.052,78.907,79.023,14730.0
2022-06-06 13:00:00,81.73,81.75,81.63,81.68,9470.0,79.0036,79.023,78.907,78.9553,9470.0
2022-06-06 13:05:00,81.69,81.75,81.56,81.59,6947.0,78.965,79.023,78.8393,78.8683,6947.0
2022-06-06 13:10:00,81.59,81.62,81.49,81.56,20283.0,78.8683,78.8973,78.7716,78.8393,20283.0
2022-06-06 13:15:00,81.55,81.57,81.42,81.5,34140.0,78.8296,78.849,78.704,78.7813,34140.0
2022-06-06 13:20:00,81.47,81.66,81.42,81.6,10935.0,78.7523,78.936,78.704,78.878,10935.0
2022-06-06 13:25:00,81.56,81.64,81.52,81.62,12945.0,78.8393,78.9166,78.8006,78.8973,12945.0
2022-06-06 13:30:00,81.61,81.73,81.59,81.72,9226.0,78.8876,79.0036,78.8683,78.994,9226.0
2022-06-06 13:35:00,81.68,81.96,81.65,81.92,8639.0,78.9553,79.2259,78.9263,79.1873,8639.0
2022-06-06 13:40:00,81.92,82.15,81.92,82.1,7089.0,79.1873,79.4096,79.1873,79.3613,7089.0
2022-06-06 13:45:00,82.1,82.12,81.93,81.99,9222.0,79.3613,79.3806,79.1969,79.2549,9222.0
2022-06-06 13:50:00,81.97,82.06,81.94,81.99,8230.0,79.2356,79.3226,79.2066,79.2549,8230.0
2022-06-06 13:55:00,81.99,82.15,81.99,82.14,8749.0,79.2549,79.4096,79.2549,79.3999,8749.0
2022-06-06 14:00:00,82.15,82.16,81.9,82.0,14774.0,79.4096,79.4193,79.1679,79.2646,14774.0
2022-06-06 14:05:00,81.96,82.01,81.79,81.9,11276.0,79.2259,79.2743,79.0616,79.1679,11276.0
2022-06-06 14:10:00,81.89,81.89,81.73,81.73,7813.0,79.1583,79.1583,79.0036,79.0036,7813.0
2022-06-06 14:15:00,81.71,81.75,81.64,81.72,9646.0,78.9843,79.023,78.9166,78.994,9646.0
2022-06-06 14:20:00,81.66,81.66,81.39,81.42,15654.0,78.936,78.936,78.675,78.704,15654.0
2022-06-06 14:25:00,81.39,81.43,81.21,81.25,51554.0,78.675,78.7136,78.501,78.5396,51554.0
2022-06-06 14:30:00,81.25,81.3,81.12,81.25,42885.0,78.5396,78.588,78.414,78.5396,42885.0
2022-06-06 14:35:00,81.24,81.29,81.15,81.25,15921.0,78.53,78.5783,78.443,78.5396,15921.0
2022-06-06 14:40:00,81.25,81.45,81.24,81.41,11461.0,78.5396,78.733,78.53,78.6943,11461.0
2022-06-06 14:45:00,81.42,81.43,81.32,81.38,56720.0,78.704,78.7136,78.6073,78.6653,56720.0
2022-06-06 14:50:00,81.38,81.42,81.27,81.39,42964.0,78.6653,78.704,78.559,78.675,42964.0
2022-06-06 14:55:00,81.37,81.5,81.36,81.4,33886.0,78.6556,78.7813,78.646,78.6846,33886.0
2022-06-06 15:00:00,81.39,81.47,81.35,81.37,19164.0,78.675,78.7523,78.6363,78.6556,19164.0
2022-06-06 15:05:00,81.34,81.41,81.27,81.33,41147.0,78.6266,78.6943,78.559,78.617,41147.0
2022-06-06 15:10:00,81.32,81.38,81.26,81.33,10507.0,78.6073,78.6653,78.5493,78.617,10507.0
2022-06-06 15:15:00,81.34,81.34,81.21,81.23,17765.0,78.6266,78.6266,78.501,78.5203,17765.0
2022-06-06 15:20:00,81.2,81.45,81.15,81.4,12458.0,78.4913,78.733,78.443,78.6846,12458.0
2022-06-06 15:25:00,81.41,81.41,81.29,81.37,11289.0,78.6943,78.6943,78.5783,78.6556,11289.0
2022-06-06 15:30:00,81.36,81.5,81.35,81.38,26803.0,78.646,78.7813,78.6363,78.6653,26803.0
2022-06-06 15:35:00,81.36,81.38,81.24,81.32,17319.0,78.646,78.6653,78.53,78.6073,17319.0
2022-06-06 15:40:00,81.31,81.5,81.28,81.46,39085.0,78.5976,78.7813,78.5686,78.7426,39085.0
2022-06-06 15:45:00,81.47,81.48,81.28,81.29,27965.0,78.7523,78.762,78.5686,78.5783,27965.0
2022-06-06 15:50:00,81.29,81.5,81.23,81.29,63805.0,78.5783,78.7813,78.5203,78.5783,63805.0
2022-06-06 15:55:00,81.28,81.47,81.17,81.33,207614.0,78.5686,78.7523,78.4623,78.617,207614.0
2022-06-07 09:30:00,79.76,80.22,78.96,80.22,214602.0,77.0993,77.544,76.326,77.544,214602.0
2022-06-07 09:35:00,80.22,80.22,79.15,79.17,83923.0,77.544,77.544,76.5097,76.529,83923.0
2022-06-07 09:40:00,79.13,79.38,78.93,79.17,28059.0,76.4904,76.732,76.297,76.529,28059.0
2022-06-07 09:45:00,79.21,79.95,79.15,79.94,60330.0,76.5677,77.283,76.5097,77.2733,60330.0
2022-06-07 09:50:00,79.9,80.28,79.9,79.97,71549.0,77.2347,77.602,77.2347,77.3023,71549.0
2022-06-07 09:55:00,80.01,80.15,79.94,79.97,26029.0,77.341,77.4763,77.2733,77.3023,26029.0
2022-06-07 10:00:00,80.0,80.28,79.94,80.07,32063.0,77.3313,77.602,77.2733,77.399,32063.0
2022-06-07 10:05:00,80.16,80.25,79.88,80.11,15254.0,77.486,77.573,77.2153,77.4377,15254.0
2022-06-07 10:10:00,80.14,80.24,80.0,80.19,14351.0,77.4667,77.5633,77.3313,77.515,14351.0
2022-06-07 10:15:00,80.19,80.36,80.18,80.27,30902.0,77.515,77.6793,77.5053,77.5923,30902.0
2022-06-07 10:20:00,80.24,80.44,80.22,80.29,17425.0,77.5633,77.7567,77.544,77.6117,17425.0
2022-06-07 10:25:00,80.28,80.63,80.19,80.38,22309.0,77.602,77.9403,77.515,77.6987,22309.0
2022-06-07 10:30:00,80.39,80.88,80.39,80.88,15024.0,77.7083,78.182,77.7083,78.182,15024.0
2022-06-07 10:35:00,80.89,81.13,80.79,81.11,15156.0,78.1916,78.4236,78.095,78.4043,15156.0
2022-06-07 10:40:00,81.07,81.22,81.01,81.17,15709.0,78.3656,78.5106,78.3076,78.4623,15709.0
2022-06-07 10:45:00,81.19,81.41,81.17,81.28,16805.0,78.4816,78.6943,78.4623,78.5686,16805.0
2022-06-07 10:50:00,81.3,81.36,81.19,81.29,8366.0,78.588,78.646,78.4816,78.5783,8366.0
2022-06-07 10:55:00,81.27,81.35,81.02,81.02,15733.0,78.559,78.6363,78.3173,78.3173,15733.0
2022-06-07 11:00:00,81.02,81.1,80.89,80.95,13537.0,78.3173,78.3946,78.1916,78.2496,13537.0
2022-06-07 11:05:00,80.94,81.09,80.8,81.04,10721.0,78.24,78.385,78.1046,78.3366,10721.0
2022-06-07 11:10:00,81.07,81.09,80.82,80.86,9081.0,78.3656,78.385,78.124,78.1626,9081.0
2022-06-07 11:15:00,80.84,80.85,80.4,80.46,15214.0,78.1433,78.153,77.718,77.776,15214.0
2022-06-07 11:20:00,80.48,80.5,80.1,80.11,17611.0,77.7953,77.8147,77.428,77.4377,17611.0
2022-06-07 11:25:00,80.09,80.16,80.02,80.13,27884.0,77.4183,77.486,77.3507,77.457,27884.0
2022-06-07 11:30:00,80.12,80.2,80.03,80.15,25730.0,77.4473,77.5247,77.3603,77.4763,25730.0
2022-06-07 11:35:00,80.14,80.2,80.06,80.17,20848.0,77.4667,77.5247,77.3893,77.4957,20848.0
2022-06-07 11:40:00,80.15,80.22,80.04,80.1,83093.0,77.4763,77.544,77.37,77.428,83093.0
2022-06-07 11:45:00,80.09,80.13,79.77,79.87,29979.0,77.4183,77.457,77.109,77.2057,29979.0
2022-06-07 11:50:00,79.85,80.0,79.79,79.92,17169.0,77.1863,77.3313,77.1283,77.254,17169.0
2022-06-07 11:55:00,79.92,79.96,79.85,79.89,13289.0,77.254,77.2927,77.1863,77.225,13289.0
2022-06-07 12:00:00,79.9,80.06,79.83,79.98,59891.0,77.2347,77.3893,77.167,77.312,59891.0
2022-06-07 12:05:00,79.97,79.98,79.84,79.92,9281.0,77.3023,77.312,77.1767,77.254,9281.0
2022-06-07 12:10:00,79.87,79.92,79.81,79.92,7751.0,77.2057,77.254,77.1477,77.254,7751.0
2022-06-07 12:15:00,79.91,79.93,79.68,79.83,10953.0,77.2443,77.2637,77.022,77.167,10953.0
2022-06-07 12:20:00,79.84,79.93,79.81,79.89,10221.0,77.1767,77.2637,77.1477,77.225,10221.0
2022-06-07 12:25:00,79.89,79.95,79.84,79.88,10494.0,77.225,77.283,77.1767,77.2153,10494.0
2022-06-07 12:30:00,79.88,79.88,79.74,79.79,12534.0,77.2153,77.2153,77.08,77.1283,12534.0
2022-06-07 12:35:00,79.78,79.87,79.75,79.86,23295.0,77.1187,77.2057,77.0897,77.196,23295.0
2022-06-07 12:40:00,79.86,79.96,79.78,79.8,20509.0,77.196,77.2927,77.1187,77.138,20509.0
2022-06-07 12:45:00,79.79,80.18,79.79,80.18,19290.0,77.1283,77.5053,77.1283,77.5053,19290.0
2022-06-07 12:50:00,80.19,80.22,80.08,80.17,10859.0,77.515,77.544,77.4087,77.4957,10859.0
2022-06-07 12:55:00,80.17,80.26,80.15,80.16,14672.0,77.4957,77.5827,77.4763,77.486,14672.0
2022-06-07 13:00:00,80.17,80.2,80.05,80.15,16250.0,77.4957,77.5247,77.3797,77.4763,16250.0
2022-06-07 13:05:00,80.14,80.27,80.04,80.23,16261.0,77.4667,77.5923,77.37,77.5537,16261.0
2022-06-07 13:10:00,80.25,80.37,80.22,80.29,22517.0,77.573,77.689,77.544,77.6117,22517.0
2022-06-07 13:15:00,80.3,80.41,80.27,80.37,22748.0,77.6213,77.7277,77.5923,77.689,22748.0
2022-06-07 13:20:00,80.37,80.4,80.3,80.35,14873.0,77.689,77.718,77.6213,77.6697,14873.0
2022-06-07 13:25:00,80.37,80.43,80.29,80.36,15434.0,77.689,77.747,77.6117,77.6793,15434.0
2022-06-07 13:30:00,80.36,80.39,80.21,80.26,17311.0,77.6793,77.7083,77.5343,77.5827,17311.0
2022-06-07 13:35:00,80.24,80.26,80.02,80.06,17662.0,77.5633,77.5827,77.3507,77.3893,17662.0
2022-06-07 13:40:00,80.05,80.05,79.87,79.94,10454.0,77.3797,77.3797,77.2057,77.2733,10454.0
2022-06-07 13:45:00,79.93,79.96,79.78,79.88,15351.0,77.2637,77.2927,77.1187,77.2153,15351.0
2022-06-07 13:50:00,79.91,79.96,79.77,79.78,17481.0,77.2443,77.2927,77.109,77.1187,17481.0
2022-06-07 13:55:00,79.76,79.88,79.72,79.85,21989.0,77.0993,77.2153,77.0607,77.1863,21989.0
2022-06-07 14:00:00,79.84,79.94,79.8,79.86,21536.0,77.1767,77.2733,77.138,77.196,21536.0
2022-06-07 14:05:00,79.85,80.12,79.83,80.1,19098.0,77.1863,77.4473,77.167,77.428,19098.0
2022-06-07 14:10:00,80.12,80.27,80.11,80.18,29430.0,77.4473,77.5923,77.4377,77.5053,29430.0
2022-06-07 14:15:00,80.2,80.2,79.98,80.07,32986.0,77.5247,77.5247,77.312,77.399,32986.0
2022-06-07 14:20:00,80.09,80.29,80.08,80.25,33390.0,77.4183,77.6117,77.4087,77.573,33390.0
2022-06-07 14:25:00,80.27,80.32,80.23,80.31,24726.0,77.5923,77.6407,77.5537,77.631,24726.0
2022-06-07 14:30:00,80.31,80.5,80.27,80.46,23405.0,77.631,77.8147,77.5923,77.776,23405.0
2022-06-07 14:35:00,80.47,80.53,80.39,80.46,23160.0,77.7857,77.8437,77.7083,77.776,23160.0
2022-06-07 14:40:00,80.45,80.45,80.05,80.07,14566.0,77.7663,77.7663,77.3797,77.399,14566.0
2022-06-07 14:45:00,80.09,80.15,79.87,79.88,19481.0,77.4183,77.4763,77.2057,77.2153,19481.0
2022-06-07 14:50:00,79.87,80.16,79.87,80.09,15755.0,77.2057,77.486,77.2057,77.4183,15755.0
2022-06-07 14:55:00,80.1,80.15,80.06,80.07,11974.0,77.428,77.4763,77.3893,77.399,11974.0
2022-06-07 15:00:00,80.06,80.26,80.05,80.22,16348.0,77.3893,77.5827,77.3797,77.544,16348.0
2022-06-07 15:05:00,80.22,80.36,80.2,80.27,16138.0,77.544,77.6793,77.5247,77.5923,16138.0
2022-06-07 15:10:00,80.28,80.29,80.14,80.17,29253.0,77.602,77.6117,77.4667,77.4957,29253.0
2022-06-07 15:15:00,80.2,80.27,80.12,80.26,24449.0,77.5247,77.5923,77.4473,77.5827,24449.0
2022-06-07 15:20:00,80.25,80.34,80.17,80.31,21934.0,77.573,77.66,77.4957,77.631,21934.0
2022-06-07 15:25:00,80.33,80.43,80.29,80.43,22818.0,77.6503,77.747,77.6117,77.747,22818.0
2022-06-07 15:30:00,80.42,80.62,80.38,80.62,28706.0,77.7373,77.9306,77.6987,77.9306,28706.0
2022-06-07 15:35:00,80.62,80.79,80.57,80.79,29004.0,77.9306,78.095,77.8823,78.095,29004.0
2022-06-07 15:40:00,80.8,80.86,80.7,80.74,42793.0,78.1046,78.1626,78.008,78.0466,42793.0
2022-06-07 15:45:00,80.74,80.74,80.63,80.67,42516.0,78.0466,78.0466,77.9403,77.979,42516.0
2022-06-07 15:50:00,80.67,80.84,80.62,80.71,88680.0,77.979,78.1433,77.9306,78.0176,88680.0
2022-06-07 15:55:00,80.71,80.75,80.44,80.5,296225.0,78.0176,78.0563,77.7567,77.8147,296225.0
2022-06-08 09:30:00,80.7,80.7,79.69,79.95,44459.0,78.008,78.008,77.0317,77.283,44459.0
2022-06-08 09:35:00,80.05,80.55,80.01,80.01,23338.0,77.3797,77.863,77.341,77.341,23338.0
2022-06-08 09:40:00,80.01,80.79,79.83,80.72,25016.0,77.341,78.095,77.167,78.0273,25016.0
2022-06-08 09:45:00,80.65,81.2,80.65,81.09,13000.0,77.9596,78.4913,77.9596,78.385,13000.0
2022-06-08 09:50:00,81.05,81.14,80.77,81.0,13159.0,78.3463,78.4333,78.0756,78.298,13159.0
2022-06-08 09:55:00,81.03,81.42,80.89,81.33,17942.0,78.327,78.704,78.1916,78.617,17942.0
2022-06-08 10:00:00,81.3,81.57,81.28,81.52,15078.0,78.588,78.849,78.5686,78.8006,15078.0
2022-06-08 10:05:00,81.51,81.52,81.19,81.37,14896.0,78.791,78.8006,78.4816,78.6556,14896.0
2022-06-08 10:10:00,81.36,81.48,81.22,81.25,12189.0,78.646,78.762,78.5106,78.5396,12189.0
2022-06-08 10:15:00,81.24,81.53,81.22,81.53,12742.0,78.53,78.8103,78.5106,78.8103,12742.0
2022-06-08 10:20:00,81.58,81.77,81.48,81.71,15844.0,78.8586,79.0423,78.762,78.9843,15844.0
2022-06-08 10:25:00,81.69,81.76,81.61,81.7,19847.0,78.965,79.0326,78.8876,78.9746,19847.0
2022-06-08 10:30:00,81.67,81.83,81.62,81.65,35122.0,78.9456,79.1003,78.8973,78.9263,35122.0
2022-06-08 10:35:00,81.65,81.85,81.55,81.81,21895.0,78.9263,79.1196,78.8296,79.081,21895.0
2022-06-08 10:40:00,81.81,82.04,81.75,81.9,12189.0,79.081,79.3033,79.023,79.1679,12189.0
2022-06-08 10:45:00,81.87,82.01,81.7,82.01,19775.0,79.139,79.2743,78.9746,79.2743,19775.0
2022-06-08 10:50:00,82.0,82.12,81.94,82.02,11907.0,79.2646,79.3806,79.2066,79.2839,11907.0
2022-06-08 10:55:00,82.02,82.06,81.77,81.89,27734.0,79.2839,79.3226,79.0423,79.1583,27734.0
2022-06-08 11:00:00,81.9,81.96,81.87,81.88,21898.0,79.1679,79.2259,79.139,79.1486,21898.0
2022-06-08 11:05:00,81.9,82.0,81.83,81.86,17638.0,79.1679,79.2646,79.1003,79.1293,17638.0
2022-06-08 11:10:00,81.84,82.24,81.81,82.21,57240.0,79.11,79.4966,79.081,79.4676,57240.0
2022-06-08 11:15:00,82.23,82.52,82.23,82.48,41434.0,79.4869,79.7673,79.4869,79.7286,41434.0
2022-06-08 11:20:00,82.46,82.49,82.33,82.4,14917.0,79.7093,79.7383,79.5836,79.6513,14917.0
2022-06-08 11:25:00,82.41,82.63,82.4,82.62,13643.0,79.6609,79.8736,79.6513,79.8639,13643.0
2022-06-08 11:30:00,82.59,82.87,82.54,82.86,13809.0,79.8349,80.1056,79.7866,80.0959,13809.0
2022-06-08 11:35:00,82.86,83.15,82.84,83.08,43935.0,80.0959,80.3763,80.0766,80.3086,43935.0
2022-06-08 11:40:00,83.09,83.18,82.89,82.9,32901.0,80.3183,80.4053,80.1249,80.1346,32901.0
2022-06-08 11:45:00,82.93,83.23,82.92,83.11,22100.0,80.1636,80.4536,80.1539,80.3376,22100.0
2022-06-08 11:50:00,83.08,83.19,82.98,83.13,29021.0,80.3086,80.4149,80.2119,80.3569,29021.0
2022-06-08 11:55:00,83.08,83.1,82.93,82.97,12763.0,80.3086,80.3279,80.1636,80.2023,12763.0
2022-06-08 12:00:00,82.99,83.15,82.95,83.09,8760.0,80.2216,80.3763,80.1829,80.3183,8760.0
2022-06-08 12:05:00,83.07,83.1,82.83,82.85,9012.0,80.2989,80.3279,80.0669,80.0863,9012.0
2022-06-08 12:10:00,82.9,82.94,82.86,82.88,11638.0,80.1346,80.1733,80.0959,80.1153,11638.0
2022-06-08 12:15:00,82.85,82.9,82.77,82.86,7297.0,80.0863,80.1346,80.0089,80.0959,7297.0
2022-06-08 12:20:00,82.88,82.88,82.61,82.67,7318.0,80.1153,80.1153,79.8543,79.9123,7318.0
2022-06-08 12:25:00,82.64,82.64,82.41,82.53,6839.0,79.8833,79.8833,79.6609,79.7769,6839.0
2022-06-08 12:30:00,82.56,82.56,82.26,82.38,13080.0,79.8059,79.8059,79.5159,79.6319,13080.0
2022-06-08 12:35:00,82.35,82.42,82.24,82.25,13650.0,79.6029,79.6706,79.4966,79.5063,13650.0
2022-06-08 12:40:00,82.17,82.3,82.13,82.13,7740.0,79.4289,79.5546,79.3903,79.3903,7740.0
2022-06-08 12:45:00,82.09,82.25,81.99,82.25,12359.0,79.3516,79.5063,79.2549,79.5063,12359.0
2022-06-08 12:50:00,82.26,82.36,82.22,82.29,6495.0,79.5159,79.6126,79.4773,79.5449,6495.0
2022-06-08 12:55:00,82.26,82.31,82.17,82.26,5637.0,79.5159,79.5643,79.4289,79.5159,5637.0
2022-06-08 13:00:00,82.26,82.28,82.04,82.1,7500.0,79.5159,79.5353,79.3033,79.3613,7500.0
2022-06-08 13:05:00,82.08,82.22,82.08,82.22,5904.0,79.3419,79.4773,79.3419,79.4773,5904.0
2022-06-08 13:10:00,82.2,82.26,82.09,82.21,9413.0,79.4579,79.5159,79.3516,79.4676,9413.0
2022-06-08 13:15:00,82.19,82.43,82.16,82.39,7283.0,79.4483,79.6803,79.4193,79.6416,7283.0
2022-06-08 13:20:00,82.39,82.39,82.18,82.18,6489.0,79.6416,79.6416,79.4386,79.4386,6489.0
2022-06-08 13:25:00,82.21,82.22,82.07,82.12,7549.0,79.4676,79.4773,79.3323,79.3806,7549.0
2022-06-08 13:30:00,82.12,82.12,81.9,81.95,9090.0,79.3806,79.3806,79.1679,79.2163,9090.0
2022-06-08 13:35:00,81.95,81.96,81.78,81.87,8533.0,79.2163,79.2259,79.052,79.139,8533.0
2022-06-08 13:40:00,81.83,81.97,81.8,81.97,7005.0,79.1003,79.2356,79.0713,79.2356,7005.0
2022-06-08 13:45:00,81.93,82.04,81.92,81.94,6110.0,79.1969,79.3033,79.1873,79.2066,6110.0
2022-06-08 13:50:00,81.98,82.02,81.88,81.97,7468.0,79.2453,79.2839,79.1486,79.2356,7468.0
2022-06-08 13:55:00,81.95,81.99,81.81,81.83,8122.0,79.2163,79.2549,79.081,79.1003,8122.0
2022-06-08 14:00:00,81.83,82.01,81.83,81.91,10117.0,79.1003,79.2743,79.1003,79.1776,10117.0
2022-06-08 14:05:00,81.87,81.91,81.82,81.83,7576.0,79.139,79.1776,79.0906,79.1003,7576.0
2022-06-08 14:10:00,81.84,81.9,81.79,81.84,8395.0,79.11,79.1679,79.0616,79.11,8395.0
2022-06-08 14:15:00,81.84,81.87,81.63,81.66,8705.0,79.11,79.139,78.907,78.936,8705.0
2022-06-08 14:20:00,81.64,81.68,81.56,81.6,9749.0,78.9166,78.9553,78.8393,78.878,9749.0
2022-06-08 14:25:00,81.62,81.63,81.42,81.5,8012.0,78.8973,78.907,78.704,78.7813,8012.0
2022-06-08 14:30:00,81.49,81.59,81.39,81.42,6763.0,78.7716,78.8683,78.675,78.704,6763.0
2022-06-08 14:35:00,81.4,81.45,81.34,81.42,13844.0,78.6846,78.733,78.6266,78.704,13844.0
2022-06-08 14:40:00,81.44,81.55,81.43,81.53,10776.0,78.7233,78.8296,78.7136,78.8103,10776.0
2022-06-08 14:45:00,81.52,81.6,81.52,81.57,10037.0,78.8006,78.878,78.8006,78.849,10037.0
2022-06-08 14:50:00,81.55,81.62,81.37,81.38,16648.0,78.8296,78.8973,78.6556,78.6653,16648.0
2022-06-08 14:55:00,81.35,81.39,81.22,81.22,15117.0,78.6363,78.675,78.5106,78.5106,15117.0
2022-06-08 15:00:00,81.22,81.31,81.15,81.26,15091.0,78.5106,78.5976,78.443,78.5493,15091.0
2022-06-08 15:05:00,81.26,81.3,81.2,81.26,13763.0,78.5493,78.588,78.4913,78.5493,13763.0
2022-06-08 15:10:00,81.25,81.47,81.25,81.39,9455.0,78.5396,78.7523,78.5396,78.675,9455.0
2022-06-08 15:15:00,81.4,81.43,81.32,81.33,17908.0,78.6846,78.7136,78.6073,78.617,17908.0
2022-06-08 15:20:00,81.33,81.45,81.31,81.42,18682.0,78.617,78.733,78.5976,78.704,18682.0
2022-06-08 15:25:00,81.44,81.47,81.39,81.45,13667.0,78.7233,78.7523,78.675,78.733,13667.0
2022-06-08 15:30:00,81.46,81.47,81.27,81.33,32796.0,78.7426,78.7523,78.559,78.617,32796.0
2022-06-08 15:35:00,81.33,81.36,81.18,81.2,43602.0,78.617,78.646,78.472,78.4913,43602.0
2022-06-08 15:40:00,81.2,81.22,81.1,81.22,43298.0,78.4913,78.5106,78.3946,78.5106,43298.0
2022-06-08 15:45:00,81.23,81.24,81.04,81.05,48759.0,78.5203,78.53,78.3366,78.3463,48759.0
2022-06-08 15:50:00,81.06,81.23,80.98,81.02,82241.0,78.356,78.5203,78.2786,78.3173,82241.0
2022-06-08 15:55:00,81.02,81.09,80.89,81.06,208993.0,78.3173,78.385,78.1916,78.356,208993.0
2022-06-09 09:30:00,80.15,80.88,80.1,80.86,60700.0,77.4763,78.182,77.428,78.1626,60700.0
2022-06-09 09:35:00,80.84,80.84,79.89,79.9,24186.0,78.1433,78.1433,77.225,77.2347,24186.0
2022-06-09 09:40:00,80.05,80.28,79.97,80.23,19825.0,77.3797,77.602,77.3023,77.5537,19825.0
2022-06-09 09:45:00,80.2,80.58,80.16,80.48,11895.0,77.5247,77.892,77.486,77.7953,11895.0
2022-06-09 09:50:00,80.44,80.67,80.3,80.5,13910.0,77.7567,77.979,77.6213,77.8147,13910.0
2022-06-09 09:55:00,80.47,80.66,80.37,80.59,13972.0,77.7857,77.9693,77.689,77.9016,13972.0
2022-06-09 10:00:00,80.55,80.66,80.5,80.51,25606.0,77.863,77.9693,77.8147,77.8243,25606.0
2022-06-09 10:05:00,80.49,80.49,80.24,80.24,12995.0,77.805,77.805,77.5633,77.5633,12995.0
2022-06-09 10:10:00,80.22,80.46,80.21,80.46,19994.0,77.544,77.776,77.5343,77.776,19994.0
2022-06-09 10:15:00,80.41,80.65,80.4,80.43,10606.0,77.7277,77.9596,77.718,77.747,10606.0
2022-06-09 10:20:00,80.47,80.55,80.39,80.52,8310.0,77.7857,77.863,77.7083,77.834,8310.0
2022-06-09 10:25:00,80.56,80.56,80.37,80.46,9300.0,77.8726,77.8726,77.689,77.776,9300.0
2022-06-09 10:30:00,80.45,80.67,80.35,80.49,15849.0,77.7663,77.979,77.6697,77.805,15849.0
2022-06-09 10:35:00,80.52,80.64,80.47,80.63,8016.0,77.834,77.95,77.7857,77.9403,8016.0
2022-06-09 10:40:00,80.61,80.61,80.39,80.51,5401.0,77.921,77.921,77.7083,77.8243,5401.0
2022-06-09 10:45:00,80.52,80.53,80.37,80.42,11375.0,77.834,77.8437,77.689,77.7373,11375.0
2022-06-09 10:50:00,80.38,80.41,80.18,80.2,4116.0,77.6987,77.7277,77.5053,77.5247,4116.0
2022-06-09 10:55:00,80.12,80.26,80.09,80.15,8162.0,77.4473,77.5827,77.4183,77.4763,8162.0
2022-06-09 11:00:00,80.14,80.2,79.9,80.01,25458.0,77.4667,77.5247,77.2347,77.341,25458.0
2022-06-09 11:05:00,80.0,80.07,79.89,80.04,15469.0,77.3313,77.399,77.225,77.37,15469.0
2022-06-09 11:10:00,80.06,80.22,80.03,80.14,7371.0,77.3893,77.544,77.3603,77.4667,7371.0
2022-06-09 11:15:00,80.16,80.16,79.98,80.0,9227.0,77.486,77.486,77.312,77.3313,9227.0
2022-06-09 11:20:00,80.04,80.2,80.04,80.13,8608.0,77.37,77.5247,77.37,77.457,8608.0
2022-06-09 11:25:00,80.16,80.2,80.0,80.07,9455.0,77.486,77.5247,77.3313,77.399,9455.0
2022-06-09 11:30:00,80.02,80.11,79.98,80.06,15194.0,77.3507,77.4377,77.312,77.3893,15194.0
2022-06-09 11:35:00,80.07,80.18,80.02,80.11,13146.0,77.399,77.5053,77.3507,77.4377,13146.0
2022-06-09 11:40:00,80.16,80.47,80.14,80.33,12808.0,77.486,77.7857,77.4667,77.6503,12808.0
2022-06-09 11:45:00,80.3,80.4,80.04,80.08,9812.0,77.6213,77.718,77.37,77.4087,9812.0
2022-06-09 11:50:00,80.07,80.15,79.97,80.13,6260.0,77.399,77.4763,77.3023,77.457,6260.0
2022-06-09 11:55:00,80.18,80.26,80.13,80.22,7934.0,77.5053,77.5827,77.457,77.544,7934.0
2022-06-09 12:00:00,80.17,80.24,80.06,80.11,5982.0,77.4957,77.5633,77.3893,77.4377,5982.0
2022-06-09 12:05:00,80.08,80.09,79.92,80.02,11734.0,77.4087,77.4183,77.254,77.3507,11734.0
2022-06-09 12:10:00,80.0,80.04,79.93,80.0,54137.0,77.3313,77.37,77.2637,77.3313,54137.0
2022-06-09 12:15:00,80.0,80.08,79.96,80.07,14199.0,77.3313,77.4087,77.2927,77.399,14199.0
2022-06-09 12:20:00,80.08,80.09,79.96,80.0,27701.0,77.4087,77.4183,77.2927,77.3313,27701.0
2022-06-09 12:25:00,79.99,80.08,79.96,80.04,16941.0,77.3217,77.4087,77.2927,77.37,16941.0
2022-06-09 12:30:00,80.06,80.06,79.89,79.95,15064.0,77.3893,77.3893,77.225,77.283,15064.0
2022-06-09 12:35:00,79.92,79.98,79.86,79.98,9813.0,77.254,77.312,77.196,77.312,9813.0
2022-06-09 12:40:00,79.99,80.28,79.98,80.14,26199.0,77.3217,77.602,77.312,77.4667,26199.0
2022-06-09 12:45:00,80.12,80.13,80.04,80.09,5142.0,77.4473,77.457,77.37,77.4183,5142.0
2022-06-09 12:50:00,80.04,80.14,79.99,79.99,5801.0,77.37,77.4667,77.3217,77.3217,5801.0
2022-06-09 12:55:00,79.98,80.28,79.98,80.24,8264.0,77.312,77.602,77.312,77.5633,8264.0
2022-06-09 13:00:00,80.28,80.31,80.2,80.23,8749.0,77.602,77.631,77.5247,77.5537,8749.0
2022-06-09 13:05:00,80.25,80.4,80.25,80.34,39867.0,77.573,77.718,77.573,77.66,39867.0
2022-06-09 13:10:00,80.33,80.38,80.25,80.33,12853.0,77.6503,77.6987,77.573,77.6503,12853.0
2022-06-09 13:15:00,80.34,80.43,80.32,80.39,9233.0,77.66,77.747,77.6407,77.7083,9233.0
2022-06-09 13:20:00,80.37,80.39,80.13,80.17,10491.0,77.689,77.7083,77.457,77.4957,10491.0
2022-06-09 13:25:00,80.14,80.16,79.99,80.01,10321.0,77.4667,77.486,77.3217,77.341,10321.0
2022-06-09 13:30:00,80.02,80.05,79.93,80.04,12193.0,77.3507,77.3797,77.2637,77.37,12193.0
2022-06-09 13:35:00,80.02,80.07,79.95,80.05,6840.0,77.3507,77.399,77.283,77.3797,6840.0
2022-06-09 13:40:00,80.08,80.16,80.02,80.11,9530.0,77.4087,77.486,77.3507,77.4377,9530.0
2022-06-09 13:45:00,80.13,80.21,80.1,80.17,7881.0,77.457,77.5343,77.428,77.4957,7881.0
2022-06-09 13:50:00,80.16,80.22,80.16,80.2,15327.0,77.486,77.544,77.486,77.5247,15327.0
2022-06-09 13:55:00,80.19,80.28,80.17,80.22,7398.0,77.515,77.602,77.4957,77.544,7398.0
2022-06-09 14:00:00,80.24,80.25,80.12,80.16,5865.0,77.5633,77.573,77.4473,77.486,5865.0
2022-06-09 14:05:00,80.13,80.19,80.09,80.17,5584.0,77.457,77.515,77.4183,77.4957,5584.0
2022-06-09 14:10:00,80.18,80.21,80.08,80.21,10533.0,77.5053,77.5343,77.4087,77.5343,10533.0
2022-06-09 14:15:00,80.21,80.28,80.17,80.26,8039.0,77.5343,77.602,77.4957,77.5827,8039.0
2022-06-09 14:20:00,80.26,80.31,80.12,80.12,9220.0,77.5827,77.631,77.4473,77.4473,9220.0
2022-06-09 14:25:00,80.13,80.21,80.1,80.2,6459.0,77.457,77.5343,77.428,77.5247,6459.0
2022-06-09 14:30:00,80.17,80.17,79.99,80.1,18335.0,77.4957,77.4957,77.3217,77.428,18335.0
2022-06-09 14:35:00,80.07,80.19,80.06,80.13,12505.0,77.399,77.515,77.3893,77.457,12505.0
2022-06-09 14:40:00,80.11,80.13,79.98,80.0,21827.0,77.4377,77.457,77.312,77.3313,21827.0
2022-06-09 14:45:00,80.01,80.17,80.0,80.13,15996.0,77.341,77.4957,77.3313,77.457,15996.0
2022-06-09 14:50:00,80.15,80.19,80.03,80.1,13402.0,77.4763,77.515,77.3603,77.428,13402.0
2022-06-09 14:55:00,80.11,80.24,79.98,79.99,91277.0,77.4377,77.5633,77.312,77.3217,91277.0
2022-06-09 15:00:00,79.99,80.08,79.96,80.04,38832.0,77.3217,77.4087,77.2927,77.37,38832.0
2022-06-09 15:05:00,80.0,80.13,79.99,80.05,30093.0,77.3313,77.457,77.3217,77.3797,30093.0
2022-06-09 15:10:00,80.05,80.12,79.97,80.06,23623.0,77.3797,77.4473,77.3023,77.3893,23623.0
2022-06-09 15:15:00,80.05,80.12,79.99,80.07,31118.0,77.3797,77.4473,77.3217,77.399,31118.0
2022-06-09 15:20:00,80.06,80.16,80.01,80.13,22114.0,77.3893,77.486,77.341,77.457,22114.0
2022-06-09 15:25:00,80.15,80.15,79.96,80.01,27859.0,77.4763,77.4763,77.2927,77.341,27859.0
2022-06-09 15:30:00,80.01,80.11,79.96,79.97,37443.0,77.341,77.4377,77.2927,77.3023,37443.0
2022-06-09 15:35:00,79.95,80.08,79.93,79.97,79349.0,77.283,77.4087,77.2637,77.3023,79349.0
2022-06-09 15:40:00,79.95,79.98,79.8,79.93,46604.0,77.283,77.312,77.138,77.2637,46604.0
2022-06-09 15:45:00,79.94,79.98,79.77,79.87,61953.0,77.2733,77.312,77.109,77.2057,61953.0
2022-06-09 15:50:00,79.86,79.97,79.68,79.94,128584.0,77.196,77.3023,77.022,77.2733,128584.0
2022-06-09 15:55:00,79.96,79.98,79.76,79.78,202057.0,77.2927,77.312,77.0993,77.1187,202057.0
2022-06-10 09:30:00,78.24,78.95,78.06,78.7,78829.0,75.63,76.3164,75.456,76.0747,78829.0
2022-06-10 09:35:00,78.77,79.25,78.57,79.01,58771.0,76.1424,76.6063,75.949,76.3744,58771.0
2022-06-10 09:40:00,79.05,79.35,78.72,79.2,36133.0,76.413,76.703,76.094,76.558,36133.0
2022-06-10 09:45:00,79.26,79.26,78.72,78.83,50504.0,76.616,76.616,76.094,76.2004,50504.0
2022-06-10 09:50:00,78.83,78.97,78.61,78.91,36566.0,76.2004,76.3357,75.9877,76.2777,36566.0
2022-06-10 09:55:00,78.91,78.94,78.62,78.72,25185.0,76.2777,76.3067,75.9974,76.094,25185.0
2022-06-10 10:00:00,78.72,78.78,78.46,78.61,22269.0,76.094,76.152,75.8427,75.9877,22269.0
2022-06-10 10:05:00,78.58,78.66,78.18,78.27,22503.0,75.9587,76.036,75.572,75.659,22503.0
2022-06-10 10:10:00,78.27,78.41,78.13,78.3,32140.0,75.659,75.7944,75.5237,75.688,32140.0
2022-06-10 10:15:00,78.31,78.34,78.07,78.14,15537.0,75.6977,75.7267,75.4657,75.5334,15537.0
2022-06-10 10:20:00,78.17,78.22,77.99,78.13,18190.0,75.5624,75.6107,75.3884,75.5237,18190.0
2022-06-10 10:25:00,78.09,78.35,78.04,78.04,12579.0,75.485,75.7364,75.4367,75.4367,12579.0
2022-06-10 10:30:00,78.06,78.25,78.06,78.25,13375.0,75.456,75.6397,75.456,75.6397,13375.0
2022-06-10 10:35:00,78.25,78.53,78.24,78.47,15018.0,75.6397,75.9104,75.63,75.8524,15018.0
2022-06-10 10:40:00,78.44,78.7,78.39,78.66,24839.0,75.8234,76.0747,75.775,76.036,24839.0
2022-06-10 10:45:00,78.63,78.63,78.45,78.59,20340.0,76.007,76.007,75.833,75.9684,20340.0
2022-06-10 10:50:00,78.59,78.76,78.49,78.58,33252.0,75.9684,76.1327,75.8717,75.9587,33252.0
2022-06-10 10:55:00,78.58,78.64,78.4,78.4,34274.0,75.9587,76.0167,75.7847,75.7847,34274.0
2022-06-10 11:00:00,78.34,78.5,78.34,78.38,9013.0,75.7267,75.8814,75.7267,75.7654,9013.0
2022-06-10 11:05:00,78.34,78.43,78.1,78.41,39767.0,75.7267,75.8137,75.4947,75.7944,39767.0
2022-06-10 11:10:00,78.42,78.48,78.27,78.33,12014.0,75.804,75.862,75.659,75.717,12014.0
2022-06-10 11:15:00,78.31,78.46,78.26,78.46,11514.0,75.6977,75.8427,75.6494,75.8427,11514.0
2022-06-10 11:20:00,78.47,78.55,78.21,78.26,16088.0,75.8524,75.9297,75.601,75.6494,16088.0
2022-06-10 11:25:00,78.2,78.22,78.0,78.13,27870.0,75.5914,75.6107,75.398,75.5237,27870.0
2022-06-10 11:30:00,78.16,78.25,78.1,78.21,14396.0,75.5527,75.6397,75.4947,75.601,14396.0
2022-06-10 11:35:00,78.21,78.25,78.07,78.16,21205.0,75.601,75.6397,75.4657,75.5527,21205.0
2022-06-10 11:40:00,78.18,78.29,78.16,78.27,13609.0,75.572,75.6784,75.5527,75.659,13609.0
2022-06-10 11:45:00,78.24,78.37,78.15,78.15,16725.0,75.63,75.7557,75.543,75.543,16725.0
2022-06-10 11:50:00,78.17,78.27,78.15,78.17,12143.0,75.5624,75.659,75.543,75.5624,12143.0
2022-06-10 11:55:00,78.17,78.39,78.1,78.3,15246.0,75.5624,75.775,75.4947,75.688,15246.0
2022-06-10 12:00:00,78.32,78.44,78.28,78.35,8087.0,75.7074,75.8234,75.6687,75.7364,8087.0
2022-06-10 12:05:00,78.33,78.45,78.25,78.34,35657.0,75.717,75.833,75.6397,75.7267,35657.0
2022-06-10 12:10:00,78.32,78.32,78.11,78.14,21745.0,75.7074,75.7074,75.5044,75.5334,21745.0
2022-06-10 12:15:00,78.12,78.15,78.04,78.13,22404.0,75.514,75.543,75.4367,75.5237,22404.0
2022-06-10 12:20:00,78.13,78.27,78.11,78.11,24485.0,75.5237,75.659,75.5044,75.5044,24485.0
2022-06-10 12:25:00,78.08,78.17,78.06,78.13,10323.0,75.4754,75.5624,75.456,75.5237,10323.0
2022-06-10 12:30:00,78.16,78.25,78.06,78.1,12302.0,75.5527,75.6397,75.456,75.4947,12302.0
2022-06-10 12:35:00,78.07,78.11,78.0,78.04,12287.0,75.4657,75.5044,75.398,75.4367,12287.0
2022-06-10 12:40:00,78.0,78.07,77.96,78.01,6938.0,75.398,75.4657,75.3594,75.4077,6938.0
2022-06-10 12:45:00,78.02,78.02,77.92,78.02,13431.0,75.4174,75.4174,75.3207,75.4174,13431.0
2022-06-10 12:50:00,78.0,78.05,77.9,77.99,13710.0,75.398,75.4464,75.3014,75.3884,13710.0
2022-06-10 12:55:00,77.96,78.02,77.86,77.95,17167.0,75.3594,75.4174,75.2627,75.3497,17167.0
2022-06-10 13:00:00,77.95,78.01,77.7,77.77,31466.0,75.3497,75.4077,75.1081,75.1757,31466.0
2022-06-10 13:05:00,77.78,77.85,77.65,77.82,34193.0,75.1854,75.2531,75.0597,75.2241,34193.0
2022-06-10 13:10:00,77.82,77.85,77.57,77.57,57551.0,75.2241,75.2531,74.9824,74.9824,57551.0
2022-06-10 13:15:00,77.56,77.7,77.5,77.67,35342.0,74.9727,75.1081,74.9147,75.0791,35342.0
2022-06-10 13:20:00,77.67,77.82,77.66,77.72,33957.0,75.0791,75.2241,75.0694,75.1274,33957.0
2022-06-10 13:25:00,77.71,77.95,77.71,77.92,37661.0,75.1177,75.3497,75.1177,75.3207,37661.0
2022-06-10 13:30:00,77.94,77.94,77.62,77.72,14909.0,75.34,75.34,75.0307,75.1274,14909.0
2022-06-10 13:35:00,77.75,77.94,77.75,77.94,9923.0,75.1564,75.34,75.1564,75.34,9923.0
2022-06-10 13:40:00,77.95,78.11,77.95,78.07,19704.0,75.3497,75.5044,75.3497,75.4657,19704.0
2022-06-10 13:45:00,78.1,78.35,78.05,78.35,17519.0,75.4947,75.7364,75.4464,75.7364,17519.0
2022-06-10 13:50:00,78.37,78.45,78.12,78.13,9574.0,75.7557,75.833,75.514,75.5237,9574.0
2022-06-10 13:55:00,78.09,78.12,77.96,78.06,12712.0,75.485,75.514,75.3594,75.456,12712.0
2022-06-10 14:00:00,78.06,78.06,77.79,77.82,25669.0,75.456,75.456,75.1951,75.2241,25669.0
2022-06-10 14:05:00,77.81,77.94,77.75,77.81,29886.0,75.2144,75.34,75.1564,75.2144,29886.0
2022-06-10 14:10:00,77.8,77.86,77.69,77.69,18939.0,75.2047,75.2627,75.0984,75.0984,18939.0
2022-06-10 14:15:00,77.64,77.89,77.61,77.82,22779.0,75.0501,75.2917,75.0211,75.2241,22779.0
2022-06-10 14:20:00,77.84,77.9,77.76,77.8,21447.0,75.2434,75.3014,75.1661,75.2047,21447.0
2022-06-10 14:25:00,77.8,77.81,77.58,77.65,21825.0,75.2047,75.2144,74.9921,75.0597,21825.0
2022-06-10 14:30:00,77.67,77.76,77.67,77.72,10757.0,75.0791,75.1661,75.0791,75.1274,10757.0
2022-06-10 14:35:00,77.69,77.69,77.57,77.59,10741.0,75.0984,75.0984,74.9824,75.0017,10741.0
2022-06-10 14:40:00,77.59,77.64,77.55,77.63,10650.0,75.0017,75.0501,74.9631,75.0404,10650.0
2022-06-10 14:45:00,77.65,77.81,77.65,77.81,21710.0,75.0597,75.2144,75.0597,75.2144,21710.0
2022-06-10 14:50:00,77.85,77.92,77.8,77.82,18883.0,75.2531,75.3207,75.2047,75.2241,18883.0
2022-06-10 14:55:00,77.86,77.88,77.79,77.8,90053.0,75.2627,75.2821,75.1951,75.2047,90053.0
2022-06-10 15:00:00,77.81,77.85,77.74,77.81,32872.0,75.2144,75.2531,75.1467,75.2144,32872.0
2022-06-10 15:05:00,77.8,77.83,77.67,77.72,15364.0,75.2047,75.2337,75.0791,75.1274,15364.0
2022-06-10 15:10:00,77.73,77.84,77.72,77.8,11752.0,75.1371,75.2434,75.1274,75.2047,11752.0
2022-06-10 15:15:00,77.79,78.07,77.77,78.0,104102.0,75.1951,75.4657,75.1757,75.398,104102.0
2022-06-10 15:20:00,78.0,78.0,77.7,77.87,13566.0,75.398,75.398,75.1081,75.2724,13566.0
2022-06-10 15:25:00,77.91,78.22,77.89,78.06,15240.0,75.311,75.6107,75.2917,75.456,15240.0
2022-06-10 15:30:00,78.04,78.04,77.8,77.82,14613.0,75.4367,75.4367,75.2047,75.2241,14613.0
2022-06-10 15:35:00,77.83,77.97,77.74,77.75,66722.0,75.2337,75.369,75.1467,75.1564,66722.0
2022-06-10 15:40:00,77.74,77.8,77.64,77.76,48992.0,75.1467,75.2047,75.0501,75.1661,48992.0
2022-06-10 15:45:00,77.75,77.77,77.5,77.54,64384.0,75.1564,75.1757,74.9147,74.9534,64384.0
2022-06-10 15:50:00,77.48,77.7,77.37,77.5,99117.0,74.8954,75.1081,74.7891,74.9147,99117.0
2022-06-10 15:55:00,77.49,77.51,77.15,77.2,386054.0,74.9051,74.9244,74.5764,74.6247,386054.0
2022-06-13 09:30:00,75.37,75.91,75.09,75.45,135976.0,72.8558,73.3778,72.5851,72.9331,135976.0
2022-06-13 09:35:00,75.44,75.96,75.44,75.45,37295.0,72.9234,73.4261,72.9234,72.9331,37295.0
2022-06-13 09:40:00,75.38,75.75,75.13,75.45,88781.0,72.8654,73.2231,72.6238,72.9331,88781.0
2022-06-13 09:45:00,75.46,75.71,75.03,75.03,23574.0,72.9428,73.1844,72.5271,72.5271,23574.0
2022-06-13 09:50:00,75.08,75.36,75.01,75.35,26665.0,72.5755,72.8461,72.5078,72.8364,26665.0
2022-06-13 09:55:00,75.33,75.59,75.24,75.3,26284.0,72.8171,73.0684,72.7301,72.7881,26284.0
2022-06-13 10:00:00,75.26,75.58,75.21,75.46,22779.0,72.7494,73.0588,72.7011,72.9428,22779.0
2022-06-13 10:05:00,75.46,75.82,75.42,75.61,28439.0,72.9428,73.2908,72.9041,73.0878,28439.0
2022-06-13 10:10:00,75.57,75.67,75.27,75.42,30650.0,73.0491,73.1458,72.7591,72.9041,30650.0
2022-06-13 10:15:00,75.43,75.43,75.07,75.16,35827.0,72.9138,72.9138,72.5658,72.6528,35827.0
2022-06-13 10:20:00,75.15,75.26,75.04,75.07,17724.0,72.6431,72.7494,72.5368,72.5658,17724.0
2022-06-13 10:25:00,75.05,75.14,74.98,75.05,30432.0,72.5465,72.6335,72.4788,72.5465,30432.0
2022-06-13 10:30:00,75.05,75.09,74.74,75.0,100154.0,72.5465,72.5851,72.2468,72.4981,100154.0
2022-06-13 10:35:00,75.0,75.16,74.99,75.16,60608.0,72.4981,72.6528,72.4885,72.6528,60608.0
2022-06-13 10:40:00,75.16,75.25,75.0,75.25,77622.0,72.6528,72.7398,72.4981,72.7398,77622.0
2022-06-13 10:45:00,75.24,75.28,75.22,75.23,112020.0,72.7301,72.7688,72.7108,72.7204,112020.0
2022-06-13 10:50:00,75.23,75.28,74.99,75.0,150400.0,72.7204,72.7688,72.4885,72.4981,150400.0
2022-06-13 10:55:00,75.0,75.11,74.88,74.98,33643.0,72.4981,72.6045,72.3821,72.4788,33643.0
2022-06-13 11:00:00,74.99,75.06,74.84,75.04,50045.0,72.4885,72.5561,72.3435,72.5368,50045.0
2022-06-13 11:05:00,75.04,75.18,74.97,75.13,20846.0,72.5368,72.6721,72.4691,72.6238,20846.0
2022-06-13 11:10:00,75.1,75.19,75.0,75.08,19944.0,72.5948,72.6818,72.4981,72.5755,19944.0
2022-06-13 11:15:00,75.07,75.58,75.06,75.56,25743.0,72.5658,73.0588,72.5561,73.0394,25743.0
2022-06-13 11:20:00,75.54,75.56,75.36,75.5,16877.0,73.0201,73.0394,72.8461,72.9814,16877.0
2022-06-13 11:25:00,75.52,75.52,75.21,75.3,14804.0,73.0008,73.0008,72.7011,72.7881,14804.0
2022-06-13 11:30:00,75.28,75.4,75.11,75.32,16218.0,72.7688,72.8848,72.6045,72.8074,16218.0
2022-06-13 11:35:00,75.3,75.58,75.3,75.56,14082.0,72.7881,73.0588,72.7881,73.0394,14082.0
2022-06-13 11:40:00,75.56,75.73,75.54,75.62,12280.0,73.0394,73.2038,73.0201,73.0974,12280.0
2022-06-13 11:45:00,75.63,75.65,75.35,75.46,13357.0,73.1071,73.1264,72.8364,72.9428,13357.0
2022-06-13 11:50:00,75.45,75.5,75.26,75.31,13507.0,72.9331,72.9814,72.7494,72.7978,13507.0
2022-06-13 11:55:00,75.29,75.37,75.24,75.27,17991.0,72.7784,72.8558,72.7301,72.7591,17991.0
2022-06-13 12:00:00,75.31,75.38,75.09,75.15,25489.0,72.7978,72.8654,72.5851,72.6431,25489.0
2022-06-13 12:05:00,75.12,75.36,75.09,75.19,17807.0,72.6141,72.8461,72.5851,72.6818,17807.0
2022-06-13 12:10:00,75.17,75.38,75.1,75.17,27726.0,72.6625,72.8654,72.5948,72.6625,27726.0
2022-06-13 12:15:00,75.19,75.26,74.98,75.09,18709.0,72.6818,72.7494,72.4788,72.5851,18709.0
2022-06-13 12:20:00,75.08,75.18,74.98,75.01,25381.0,72.5755,72.6721,72.4788,72.5078,25381.0
2022-06-13 12:25:00,75.01,75.12,74.95,75.07,20718.0,72.5078,72.6141,72.4498,72.5658,20718.0
2022-06-13 12:30:00,75.06,75.43,75.02,75.4,19479.0,72.5561,72.9138,72.5175,72.8848,19479.0
2022-06-13 12:35:00,75.37,75.61,75.36,75.49,16811.0,72.8558,73.0878,72.8461,72.9718,16811.0
2022-06-13 12:40:00,75.5,75.51,75.21,75.27,18288.0,72.9814,72.9911,72.7011,72.7591,18288.0
2022-06-13 12:45:00,75.29,75.31,75.18,75.19,12726.0,72.7784,72.7978,72.6721,72.6818,12726.0
2022-06-13 12:50:00,75.19,75.32,75.11,75.13,15325.0,72.6818,72.8074,72.6045,72.6238,15325.0
2022-06-13 12:55:00,75.11,75.18,75.07,75.17,15846.0,72.6045,72.6721,72.5658,72.6625,15846.0
2022-06-13 13:00:00,75.16,75.18,75.06,75.1,14260.0,72.6528,72.6721,72.5561,72.5948,14260.0
2022-06-13 13:05:00,75.06,75.19,75.06,75.14,17991.0,72.5561,72.6818,72.5561,72.6335,17991.0
2022-06-13 13:10:00,75.13,75.21,75.12,75.19,26119.0,72.6238,72.7011,72.6141,72.6818,26119.0
2022-06-13 13:15:00,75.21,75.27,75.13,75.27,48150.0,72.7011,72.7591,72.6238,72.7591,48150.0
2022-06-13 13:20:00,75.25,75.28,75.15,75.21,20132.0,72.7398,72.7688,72.6431,72.7011,20132.0
2022-06-13 13:25:00,75.24,75.28,75.11,75.27,17014.0,72.7301,72.7688,72.6045,72.7591,17014.0
2022-06-13 13:30:00,75.26,75.29,75.12,75.17,34200.0,72.7494,72.7784,72.6141,72.6625,34200.0
2022-06-13 13:35:00,75.17,75.29,75.12,75.27,13844.0,72.6625,72.7784,72.6141,72.7591,13844.0
2022-06-13 13:40:00,75.27,75.45,75.21,75.45,18723.0,72.7591,72.9331,72.7011,72.9331,18723.0
2022-06-13 13:45:00,75.44,75.49,75.35,75.48,15754.0,72.9234,72.9718,72.8364,72.9621,15754.0
2022-06-13 13:50:00,75.47,75.52,75.29,75.35,18899.0,72.9524,73.0008,72.7784,72.8364,18899.0
2022-06-13 13:55:00,75.39,75.44,75.27,75.3,7756.0,72.8751,72.9234,72.7591,72.7881,7756.0
2022-06-13 14:00:00,75.27,75.37,75.19,75.29,45475.0,72.7591,72.8558,72.6818,72.7784,45475.0
2022-06-13 14:05:00,75.27,75.33,75.21,75.32,58178.0,72.7591,72.8171,72.7011,72.8074,58178.0
2022-06-13 14:10:00,75.32,75.39,75.26,75.32,62805.0,72.8074,72.8751,72.7494,72.8074,62805.0
2022-06-13 14:15:00,75.31,75.44,75.29,75.44,22307.0,72.7978,72.9234,72.7784,72.9234,22307.0
2022-06-13 14:20:00,75.48,75.5,75.39,75.42,45463.0,72.9621,72.9814,72.8751,72.9041,45463.0
2022-06-13 14:25:00,75.42,75.52,75.39,75.45,29519.0,72.9041,73.0008,72.8751,72.9331,29519.0
2022-06-13 14:30:00,75.42,75.5,75.36,75.5,34154.0,72.9041,72.9814,72.8461,72.9814,34154.0
2022-06-13 14:35:00,75.52,75.7,75.46,75.66,254154.0,73.0008,73.1748,72.9428,73.1361,254154.0
2022-06-13 14:40:00,75.67,75.77,75.6,75.68,14693.0,73.1458,73.2424,73.0781,73.1554,14693.0
2022-06-13 14:45:00,75.69,75.74,75.52,75.55,10932.0,73.1651,73.2134,73.0008,73.0298,10932.0
2022-06-13 14:50:00,75.5,75.53,75.28,75.3,12866.0,72.9814,73.0104,72.7688,72.7881,12866.0
2022-06-13 14:55:00,75.27,75.3,75.08,75.2,15430.0,72.7591,72.7881,72.5755,72.6915,15430.0
2022-06-13 15:00:00,75.15,75.34,75.12,75.21,17596.0,72.6431,72.8268,72.6141,72.7011,17596.0
2022-06-13 15:05:00,75.2,75.23,75.09,75.15,38253.0,72.6915,72.7204,72.5851,72.6431,38253.0
2022-06-13 15:10:00,75.13,75.15,74.93,74.98,20694.0,72.6238,72.6431,72.4305,72.4788,20694.0
2022-06-13 15:15:00,74.97,75.41,74.85,75.12,53093.0,72.4691,72.8944,72.3531,72.6141,53093.0
2022-06-13 15:20:00,75.09,75.21,74.97,75.03,30767.0,72.5851,72.7011,72.4691,72.5271,30767.0
2022-06-13 15:25:00,75.03,75.14,74.85,74.85,20612.0,72.5271,72.6335,72.3531,72.3531,20612.0
2022-06-13 15:30:00,74.85,74.86,74.66,74.74,40891.0,72.3531,72.3628,72.1695,72.2468,40891.0
2022-06-13 15:35:00,74.77,74.9,74.56,74.59,37281.0,72.2758,72.4015,72.0728,72.1018,37281.0
2022-06-13 15:40:00,74.58,74.63,74.46,74.57,70745.0,72.0921,72.1405,71.9761,72.0825,70745.0
2022-06-13 15:45:00,74.57,74.85,74.56,74.66,54517.0,72.0825,72.3531,72.0728,72.1695,54517.0
2022-06-13 15:50:00,74.69,74.85,74.52,74.85,109294.0,72.1985,72.3531,72.0341,72.3531,109294.0
2022-06-13 15:55:00,74.82,75.05,74.8,74.85,317850.0,72.3241,72.5465,72.3048,72.3531,317850.0
2022-06-14 09:30:00,74.96,75.16,74.6,74.99,36363.0,72.4595,72.6528,72.1115,72.4885,36363.0
2022-06-14 09:35:00,74.97,75.43,74.88,75.34,21285.0,72.4691,72.9138,72.3821,72.8268,21285.0
2022-06-14 09:40:00,75.23,75.36,75.02,75.12,27808.0,72.7204,72.8461,72.5175,72.6141,27808.0
2022-06-14 09:45:00,75.06,75.4,74.94,75.18,10867.0,72.5561,72.8848,72.4401,72.6721,10867.0
2022-06-14 09:50:00,75.06,75.37,74.72,75.37,7682.0,72.5561,72.8558,72.2275,72.8558,7682.0
2022-06-14 09:55:00,75.37,75.4,75.23,75.33,6867.0,72.8558,72.8848,72.7204,72.8171,6867.0
2022-06-14 10:00:00,75.29,75.72,75.28,75.5,14046.0,72.7784,73.1941,72.7688,72.9814,14046.0
2022-06-14 10:05:00,75.43,75.43,75.08,75.17,9195.0,72.9138,72.9138,72.5755,72.6625,9195.0
2022-06-14 10:10:00,75.16,75.26,74.88,74.96,10913.0,72.6528,72.7494,72.3821,72.4595,10913.0
2022-06-14 10:15:00,74.93,74.94,74.39,74.45,35571.0,72.4305,72.4401,71.9085,71.9665,35571.0
2022-06-14 10:20:00,74.39,74.51,74.29,74.46,36196.0,71.9085,72.0245,71.8118,71.9761,36196.0
2022-06-14 10:25:00,74.44,74.53,74.28,74.28,13132.0,71.9568,72.0438,71.8021,71.8021,13132.0
2022-06-14 10:30:00,74.28,74.39,74.1,74.15,65576.0,71.8021,71.9085,71.6281,71.6765,65576.0
2022-06-14 10:35:00,74.14,74.3,74.13,74.18,19035.0,71.6668,71.8215,71.6571,71.7055,19035.0
2022-06-14 10:40:00,74.17,74.28,74.03,74.19,14214.0,71.6958,71.8021,71.5605,71.7151,14214.0
2022-06-14 10:45:00,74.21,74.72,74.17,74.72,14192.0,71.7345,72.2275,71.6958,72.2275,14192.0
2022-06-14 10:50:00,74.73,74.75,74.48,74.49,9928.0,72.2371,72.2565,71.9955,72.0051,9928.0
2022-06-14 10:55:00,74.45,74.5,74.23,74.3,28541.0,71.9665,72.0148,71.7538,71.8215,28541.0
2022-06-14 11:00:00,74.31,74.52,74.28,74.41,14419.0,71.8311,72.0341,71.8021,71.9278,14419.0
2022-06-14 11:05:00,74.38,74.38,74.23,74.31,10975.0,71.8988,71.8988,71.7538,71.8311,10975.0
2022-06-14 11:10:00,74.32,74.39,74.27,74.33,5840.0,71.8408,71.9085,71.7925,71.8505,5840.0
2022-06-14 11:15:00,74.38,74.39,74.25,74.28,11230.0,71.8988,71.9085,71.7731,71.8021,11230.0
2022-06-14 11:20:00,74.27,74.43,74.2,74.43,8505.0,71.7925,71.9471,71.7248,71.9471,8505.0
2022-06-14 11:25:00,74.54,74.7,74.48,74.52,12397.0,72.0535,72.2081,71.9955,72.0341,12397.0
2022-06-14 11:30:00,74.52,74.76,74.5,74.76,12595.0,72.0341,72.2661,72.0148,72.2661,12595.0
2022-06-14 11:35:00,74.79,75.01,74.76,74.8,14496.0,72.2951,72.5078,72.2661,72.3048,14496.0
2022-06-14 11:40:00,74.81,75.02,74.76,74.94,12462.0,72.3145,72.5175,72.2661,72.4401,12462.0
2022-06-14 11:45:00,74.97,75.04,74.81,74.92,20515.0,72.4691,72.5368,72.3145,72.4208,20515.0
2022-06-14 11:50:00,74.89,74.96,74.77,74.93,48378.0,72.3918,72.4595,72.2758,72.4305,48378.0
2022-06-14 11:55:00,74.96,75.14,74.96,75.1,12731.0,72.4595,72.6335,72.4595,72.5948,12731.0
2022-06-14 12:00:00,75.07,75.07,74.75,74.83,20865.0,72.5658,72.5658,72.2565,72.3338,20865.0
2022-06-14 12:05:00,74.81,74.81,74.52,74.52,31301.0,72.3145,72.3145,72.0341,72.0341,31301.0
2022-06-14 12:10:00,74.51,74.54,74.42,74.46,8535.0,72.0245,72.0535,71.9375,71.9761,8535.0
2022-06-14 12:15:00,74.45,74.62,74.42,74.56,9176.0,71.9665,72.1308,71.9375,72.0728,9176.0
2022-06-14 12:20:00,74.61,74.61,74.48,74.55,4400.0,72.1211,72.1211,71.9955,72.0631,4400.0
2022-06-14 12:25:00,74.56,74.57,74.2,74.22,72562.0,72.0728,72.0825,71.7248,71.7441,72562.0
2022-06-14 12:30:00,74.26,74.35,74.19,74.27,11520.0,71.7828,71.8698,71.7151,71.7925,11520.0
2022-06-14 12:35:00,74.22,74.32,74.19,74.23,18273.0,71.7441,71.8408,71.7151,71.7538,18273.0
2022-06-14 12:40:00,74.19,74.28,74.19,74.26,21523.0,71.7151,71.8021,71.7151,71.7828,21523.0
2022-06-14 12:45:00,74.23,74.35,74.2,74.32,16089.0,71.7538,71.8698,71.7248,71.8408,16089.0
2022-06-14 12:50:00,74.31,74.44,74.27,74.42,17386.0,71.8311,71.9568,71.7925,71.9375,17386.0
2022-06-14 12:55:00,74.45,74.49,74.41,74.48,6905.0,71.9665,72.0051,71.9278,71.9955,6905.0
2022-06-14 13:00:00,74.5,74.53,74.37,74.41,6439.0,72.0148,72.0438,71.8891,71.9278,6439.0
2022-06-14 13:05:00,74.42,74.5,74.37,74.45,12286.0,71.9375,72.0148,71.8891,71.9665,12286.0
2022-06-14 13:10:00,74.44,74.51,74.37,74.42,8695.0,71.9568,72.0245,71.8891,71.9375,8695.0
2022-06-14 13:15:00,74.38,74.8,74.38,74.73,21491.0,71.8988,72.3048,71.8988,72.2371,21491.0
2022-06-14 13:20:00,74.72,74.77,74.64,74.67,11056.0,72.2275,72.2758,72.1501,72.1791,11056.0
2022-06-14 13:25:00,74.69,74.7,74.32,74.32,10192.0,72.1985,72.2081,71.8408,71.8408,10192.0
2022-06-14 13:30:00,74.28,74.35,74.21,74.22,39264.0,71.8021,71.8698,71.7345,71.7441,39264.0
2022-06-14 13:35:00,74.23,74.3,74.0,74.01,34051.0,71.7538,71.8215,71.5315,71.5411,34051.0
2022-06-14 13:40:00,74.0,74.03,73.8,73.8,27357.0,71.5315,71.5605,71.3382,71.3382,27357.0
2022-06-14 13:45:00,73.83,73.84,73.71,73.75,63417.0,71.3672,71.3768,71.2512,71.2898,63417.0
2022-06-14 13:50:00,73.75,73.88,73.73,73.88,12174.0,71.2898,71.4155,71.2705,71.4155,12174.0
2022-06-14 13:55:00,73.86,74.05,73.86,73.91,11612.0,71.3962,71.5798,71.3962,71.4445,11612.0
2022-06-14 14:00:00,73.91,74.03,73.91,73.97,11685.0,71.4445,71.5605,71.4445,71.5025,11685.0
2022-06-14 14:05:00,73.98,74.1,73.97,74.09,12478.0,71.5121,71.6281,71.5025,71.6185,12478.0
2022-06-14 14:10:00,74.09,74.09,73.93,73.97,9231.0,71.6185,71.6185,71.4638,71.5025,9231.0
2022-06-14 14:15:00,74.02,74.13,74.01,74.13,6044.0,71.5508,71.6571,71.5411,71.6571,6044.0
2022-06-14 14:20:00,74.15,74.24,74.11,74.11,32887.0,71.6765,71.7635,71.6378,71.6378,32887.0
2022-06-14 14:25:00,74.1,74.1,73.94,73.95,26667.0,71.6281,71.6281,71.4735,71.4831,26667.0
2022-06-14 14:30:00,73.96,73.99,73.83,73.96,44930.0,71.4928,71.5218,71.3672,71.4928,44930.0
2022-06-14 14:35:00,73.96,74.06,73.91,74.06,23217.0,71.4928,71.5895,71.4445,71.5895,23217.0
2022-06-14 14:40:00,74.01,74.03,73.94,73.99,11407.0,71.5411,71.5605,71.4735,71.5218,11407.0
2022-06-14 14:45:00,74.0,74.05,73.93,73.97,11894.0,71.5315,71.5798,71.4638,71.5025,11894.0
2022-06-14 14:50:00,73.97,74.04,73.95,74.0,13347.0,71.5025,71.5701,71.4831,71.5315,13347.0
2022-06-14 14:55:00,73.97,74.01,73.87,73.96,29024.0,71.5025,71.5411,71.4058,71.4928,29024.0
2022-06-14 15:00:00,73.95,74.0,73.91,73.98,14912.0,71.4831,71.5315,71.4445,71.5121,14912.0
2022-06-14 15:05:00,73.98,73.99,73.68,73.76,15275.0,71.5121,71.5218,71.2222,71.2995,15275.0
2022-06-14 15:10:00,73.77,73.81,73.53,73.54,24503.0,71.3092,71.3478,71.0772,71.0868,24503.0
2022-06-14 15:15:00,73.55,73.61,73.4,73.49,22739.0,71.0965,71.1545,70.9515,71.0385,22739.0
2022-06-14 15:20:00,73.53,73.63,73.43,73.44,15812.0,71.0772,71.1738,70.9805,70.9902,15812.0
2022-06-14 15:25:00,73.42,73.7,73.36,73.67,41873.0,70.9708,71.2415,70.9128,71.2125,41873.0
2022-06-14 15:30:00,73.65,73.85,73.62,73.75,57179.0,71.1932,71.3865,71.1642,71.2898,57179.0
2022-06-14 15:35:00,73.78,74.08,73.75,73.97,22563.0,71.3188,71.6088,71.2898,71.5025,22563.0
2022-06-14 15:40:00,73.96,74.16,73.94,73.97,29396.0,71.4928,71.6861,71.4735,71.5025,29396.0
2022-06-14 15:45:00,73.99,74.16,73.96,74.08,36250.0,71.5218,71.6861,71.4928,71.6088,36250.0
2022-06-14 15:50:00,74.09,74.11,73.7,73.8,76202.0,71.6185,71.6378,71.2415,71.3382,76202.0
2022-06-14 15:55:00,73.8,74.03,73.74,74.01,250628.0,71.3382,71.5605,71.2802,71.5411,250628.0
2022-06-15 09:30:00,74.75,75.36,74.75,75.11,41308.0,72.2565,72.8461,72.2565,72.6045,41308.0
2022-06-15 09:35:00,75.04,75.28,74.91,75.02,24977.0,72.5368,72.7688,72.4111,72.5175,24977.0
2022-06-15 09:40:00,75.05,75.87,75.05,75.63,27374.0,72.5465,73.3391,72.5465,73.1071,27374.0
2022-06-15 09:45:00,75.61,75.62,75.24,75.5,24193.0,73.0878,73.0974,72.7301,72.9814,24193.0
2022-06-15 09:50:00,75.53,75.7,75.35,75.35,48203.0,73.0104,73.1748,72.8364,72.8364,48203.0
2022-06-15 09:55:00,75.37,75.47,75.31,75.34,13547.0,72.8558,72.9524,72.7978,72.8268,13547.0
2022-06-15 10:00:00,75.32,75.68,75.27,75.61,23201.0,72.8074,73.1554,72.7591,73.0878,23201.0
2022-06-15 10:05:00,75.57,76.15,75.38,76.03,79661.0,73.0491,73.6098,72.8654,73.4938,79661.0
2022-06-15 10:10:00,75.99,76.37,75.97,76.16,14724.0,73.4551,73.8224,73.4358,73.6194,14724.0
2022-06-15 10:15:00,76.18,76.4,76.18,76.31,26635.0,73.6388,73.8514,73.6388,73.7644,26635.0
2022-06-15 10:20:00,76.28,76.35,76.23,76.27,22379.0,73.7354,73.8031,73.6871,73.7258,22379.0
2022-06-15 10:25:00,76.25,76.28,76.03,76.21,34246.0,73.7064,73.7354,73.4938,73.6678,34246.0
2022-06-15 10:30:00,76.23,76.28,75.98,76.0,23105.0,73.6871,73.7354,73.4454,73.4648,23105.0
2022-06-15 10:35:00,76.0,76.05,75.62,75.65,16006.0,73.4648,73.5131,73.0974,73.1264,16006.0
2022-06-15 10:40:00,75.64,75.74,75.56,75.57,15012.0,73.1168,73.2134,73.0394,73.0491,15012.0
2022-06-15 10:45:00,75.55,75.6,75.43,75.5,16928.0,73.0298,73.0781,72.9138,72.9814,16928.0
2022-06-15 10:50:00,75.51,75.55,75.19,75.2,13207.0,72.9911,73.0298,72.6818,72.6915,13207.0
2022-06-15 10:55:00,75.28,75.41,75.21,75.37,5466.0,72.7688,72.8944,72.7011,72.8558,5466.0
2022-06-15 11:00:00,75.39,75.48,75.29,75.32,8265.0,72.8751,72.9621,72.7784,72.8074,8265.0
2022-06-15 11:05:00,75.36,75.38,75.24,75.31,7137.0,72.8461,72.8654,72.7301,72.7978,7137.0
2022-06-15 11:10:00,75.32,75.37,75.15,75.17,15298.0,72.8074,72.8558,72.6431,72.6625,15298.0
2022-06-15 11:15:00,75.18,75.4,75.16,75.29,11284.0,72.6721,72.8848,72.6528,72.7784,11284.0
2022-06-15 11:20:00,75.26,75.26,75.11,75.21,6278.0,72.7494,72.7494,72.6045,72.7011,6278.0
2022-06-15 11:25:00,75.17,75.22,75.07,75.17,7303.0,72.6625,72.7108,72.5658,72.6625,7303.0
2022-06-15 11:30:00,75.13,75.34,75.09,75.29,6356.0,72.6238,72.8268,72.5851,72.7784,6356.0
2022-06-15 11:35:00,75.26,75.5,75.25,75.48,12350.0,72.7494,72.9814,72.7398,72.9621,12350.0
2022-06-15 11:40:00,75.47,75.66,75.39,75.42,15442.0,72.9524,73.1361,72.8751,72.9041,15442.0
2022-06-15 11:45:00,75.41,75.49,75.4,75.49,6846.0,72.8944,72.9718,72.8848,72.9718,6846.0
2022-06-15 11:50:00,75.49,75.56,75.38,75.49,19892.0,72.9718,73.0394,72.8654,72.9718,19892.0
2022-06-15 11:55:00,75.51,75.54,75.45,75.51,5903.0,72.9911,73.0201,72.9331,72.9911,5903.0
2022-06-15 12:00:00,75.51,75.57,75.47,75.51,7901.0,72.9911,73.0491,72.9524,72.9911,7901.0
2022-06-15 12:05:00,75.51,75.62,75.49,75.55,8799.0,72.9911,73.0974,72.9718,73.0298,8799.0
2022-06-15 12:10:00,75.61,75.77,75.59,75.77,11903.0,73.0878,73.2424,73.0684,73.2424,11903.0
2022-06-15 12:15:00,75.78,75.84,75.7,75.76,7453.0,73.2521,73.3101,73.1748,73.2328,7453.0
2022-06-15 12:20:00,75.76,75.86,75.75,75.82,9324.0,73.2328,73.3294,73.2231,73.2908,9324.0
2022-06-15 12:25:00,75.82,75.87,75.77,75.86,7762.0,73.2908,73.3391,73.2424,73.3294,7762.0
2022-06-15 12:30:00,75.84,75.93,75.8,75.8,10394.0,73.3101,73.3971,73.2714,73.2714,10394.0
2022-06-15 12:35:00,75.8,75.84,75.74,75.77,6126.0,73.2714,73.3101,73.2134,73.2424,6126.0
2022-06-15 12:40:00,75.77,75.78,75.64,75.7,4482.0,73.2424,73.2521,73.1168,73.1748,4482.0
2022-06-15 12:45:00,75.71,75.91,75.71,75.91,10731.0,73.1844,73.3778,73.1844,73.3778,10731.0
2022-06-15 12:50:00,75.93,75.93,75.67,75.67,7330.0,73.3971,73.3971,73.1458,73.1458,7330.0
2022-06-15 12:55:00,75.65,75.65,75.48,75.56,7897.0,73.1264,73.1264,72.9621,73.0394,7897.0
2022-06-15 13:00:00,75.53,75.72,75.53,75.65,5773.0,73.0104,73.1941,73.0104,73.1264,5773.0
2022-06-15 13:05:00,75.66,75.74,75.64,75.71,7045.0,73.1361,73.2134,73.1168,73.1844,7045.0
2022-06-15 13:10:00,75.7,75.86,75.69,75.81,12801.0,73.1748,73.3294,73.1651,73.2811,12801.0
2022-06-15 13:15:00,75.81,75.82,75.65,75.73,6947.0,73.2811,73.2908,73.1264,73.2038,6947.0
2022-06-15 13:20:00,75.71,75.73,75.62,75.67,5207.0,73.1844,73.2038,73.0974,73.1458,5207.0
2022-06-15 13:25:00,75.65,75.74,75.63,75.74,7996.0,73.1264,73.2134,73.1071,73.2134,7996.0
2022-06-15 13:30:00,75.72,75.84,75.7,75.78,8651.0,73.1941,73.3101,73.1748,73.2521,8651.0
2022-06-15 13:35:00,75.79,75.8,75.61,75.65,7659.0,73.2618,73.2714,73.0878,73.1264,7659.0
2022-06-15 13:40:00,75.63,75.68,75.57,75.57,6633.0,73.1071,73.1554,73.0491,73.0491,6633.0
2022-06-15 13:45:00,75.55,75.65,75.39,75.4,12512.0,73.0298,73.1264,72.8751,72.8848,12512.0
2022-06-15 13:50:00,75.4,75.64,75.32,75.64,7621.0,72.8848,73.1168,72.8074,73.1168,7621.0
2022-06-15 13:55:00,75.63,75.86,75.62,75.86,10467.0,73.1071,73.3294,73.0974,73.3294,10467.0
2022-06-15 14:00:00,75.8,76.13,75.32,75.54,30433.0,73.2714,73.5904,72.8074,73.0201,30433.0
2022-06-15 14:05:00,75.59,75.71,75.0,75.39,22772.0,73.0684,73.1844,72.4981,72.8751,22772.0
2022-06-15 14:10:00,75.36,75.51,75.19,75.47,19974.0,72.8461,72.9911,72.6818,72.9524,19974.0
2022-06-15 14:15:00,75.47,75.82,75.37,75.61,15137.0,72.9524,73.2908,72.8558,73.0878,15137.0
2022-06-15 14:20:00,75.61,75.75,75.15,75.23,16281.0,73.0878,73.2231,72.6431,72.7204,16281.0
2022-06-15 14:25:00,75.26,75.45,75.22,75.25,22663.0,72.7494,72.9331,72.7108,72.7398,22663.0
2022-06-15 14:30:00,75.27,75.39,74.83,75.09,32362.0,72.7591,72.8751,72.3338,72.5851,32362.0
2022-06-15 14:35:00,75.14,76.15,75.08,75.95,32426.0,72.6335,73.6098,72.5755,73.4164,32426.0
2022-06-15 14:40:00,75.92,76.95,75.84,76.89,43600.0,73.3874,74.3831,73.3101,74.3251,43600.0
2022-06-15 14:45:00,76.95,76.97,76.45,76.52,29024.0,74.3831,74.4024,73.8998,73.9674,29024.0
2022-06-15 14:50:00,76.53,76.69,75.86,76.07,26226.0,73.9771,74.1317,73.3294,73.5324,26226.0
2022-06-15 14:55:00,76.09,76.25,75.79,75.98,19010.0,73.5518,73.7064,73.2618,73.4454,19010.0
2022-06-15 15:00:00,76.03,76.33,75.91,76.03,19804.0,73.4938,73.7838,73.3778,73.4938,19804.0
2022-06-15 15:05:00,76.12,76.21,75.93,76.07,18841.0,73.5808,73.6678,73.3971,73.5324,18841.0
2022-06-15 15:10:00,76.07,76.21,75.66,75.9,25836.0,73.5324,73.6678,73.1361,73.3681,25836.0
2022-06-15 15:15:00,75.83,75.83,75.6,75.73,22397.0,73.3004,73.3004,73.0781,73.2038,22397.0
2022-06-15 15:20:00,75.78,76.25,75.77,76.21,27482.0,73.2521,73.7064,73.2424,73.6678,27482.0
2022-06-15 15:25:00,76.22,76.48,76.1,76.47,19504.0,73.6774,73.9288,73.5614,73.9191,19504.0
2022-06-15 15:30:00,76.49,76.84,76.37,76.83,27546.0,73.9384,74.2767,73.8224,74.2671,27546.0
2022-06-15 15:35:00,76.8,76.85,76.42,76.42,23960.0,74.2381,74.2864,73.8708,73.8708,23960.0
2022-06-15 15:40:00,76.36,76.38,76.13,76.19,45405.0,73.8128,73.8321,73.5904,73.6484,45405.0
2022-06-15 15:45:00,76.16,76.28,76.04,76.26,40047.0,73.6194,73.7354,73.5034,73.7161,40047.0
2022-06-15 15:50:00,76.25,76.25,75.81,76.01,73306.0,73.7064,73.7064,73.2811,73.4744,73306.0
2022-06-15 15:55:00,76.0,76.12,75.89,76.0,137896.0,73.4648,73.5808,73.3584,73.4648,137896.0
2022-06-16 09:30:00,74.16,74.46,73.94,74.04,57395.0,71.6861,71.9761,71.4735,71.5701,57395.0
2022-06-16 09:35:00,74.08,74.08,73.52,73.77,13236.0,71.6088,71.6088,71.0675,71.3092,13236.0
2022-06-16 09:40:00,73.74,73.84,73.54,73.8,11123.0,71.2802,71.3768,71.0868,71.3382,11123.0
2022-06-16 09:45:00,73.74,74.09,73.74,73.75,14266.0,71.2802,71.6185,71.2802,71.2898,14266.0
2022-06-16 09:50:00,73.71,73.79,73.61,73.7,18677.0,71.2512,71.3285,71.1545,71.2415,18677.0
2022-06-16 09:55:00,73.68,73.84,73.59,73.65,10132.0,71.2222,71.3768,71.1352,71.1932,10132.0
2022-06-16 10:00:00,73.65,73.65,73.42,73.55,43650.0,71.1932,71.1932,70.9708,71.0965,43650.0
2022-06-16 10:05:00,73.53,73.7,73.47,73.7,15265.0,71.0772,71.2415,71.0192,71.2415,15265.0
2022-06-16 10:10:00,73.66,73.66,73.4,73.59,26247.0,71.2028,71.2028,70.9515,71.1352,26247.0
2022-06-16 10:15:00,73.46,73.69,73.46,73.49,9591.0,71.0095,71.2318,71.0095,71.0385,9591.0
2022-06-16 10:20:00,73.44,73.73,73.35,73.68,15921.0,70.9902,71.2705,70.9032,71.2222,15921.0
2022-06-16 10:25:00,73.65,73.72,73.56,73.7,9295.0,71.1932,71.2608,71.1062,71.2415,9295.0
2022-06-16 10:30:00,73.67,73.82,73.56,73.69,17184.0,71.2125,71.3575,71.1062,71.2318,17184.0
2022-06-16 10:35:00,73.65,73.68,73.4,73.47,10028.0,71.1932,71.2222,70.9515,71.0192,10028.0
2022-06-16 10:40:00,73.42,73.43,73.15,73.15,18155.0,70.9708,70.9805,70.7098,70.7098,18155.0
2022-06-16 10:45:00,73.17,73.26,73.09,73.11,18415.0,70.7292,70.8162,70.6518,70.6712,18415.0
2022-06-16 10:50:00,73.11,73.19,73.03,73.12,13366.0,70.6712,70.7485,70.5938,70.6808,13366.0
2022-06-16 10:55:00,73.14,73.18,72.97,72.97,19225.0,70.7002,70.7388,70.5358,70.5358,19225.0
2022-06-16 11:00:00,72.97,73.22,72.96,73.2,16395.0,70.5358,70.7775,70.5262,70.7582,16395.0
2022-06-16 11:05:00,73.17,73.2,73.0,73.18,13587.0,70.7292,70.7582,70.5648,70.7388,13587.0
2022-06-16 11:10:00,73.2,73.45,73.15,73.45,146417.0,70.7582,70.9998,70.7098,70.9998,146417.0
2022-06-16 11:15:00,73.43,73.51,73.15,73.2,21229.0,70.9805,71.0578,70.7098,70.7582,21229.0
2022-06-16 11:20:00,73.17,73.4,73.15,73.39,7951.0,70.7292,70.9515,70.7098,70.9418,7951.0
2022-06-16 11:25:00,73.37,73.63,73.37,73.52,14703.0,70.9225,71.1738,70.9225,71.0675,14703.0
2022-06-16 11:30:00,73.52,73.59,73.35,73.5,11000.0,71.0675,71.1352,70.9032,71.0482,11000.0
2022-06-16 11:35:00,73.43,73.54,73.35,73.53,6421.0,70.9805,71.0868,70.9032,71.0772,6421.0
2022-06-16 11:40:00,73.55,73.6,73.19,73.28,7456.0,71.0965,71.1448,70.7485,70.8355,7456.0
2022-06-16 11:45:00,73.28,73.31,73.14,73.27,6913.0,70.8355,70.8645,70.7002,70.8258,6913.0
2022-06-16 11:50:00,73.29,73.29,73.12,73.17,6450.0,70.8452,70.8452,70.6808,70.7292,6450.0
2022-06-16 11:55:00,73.18,73.26,73.12,73.26,6582.0,70.7388,70.8162,70.6808,70.8162,6582.0
2022-06-16 12:00:00,73.28,73.29,73.04,73.14,6716.0,70.8355,70.8452,70.6035,70.7002,6716.0
2022-06-16 12:05:00,73.13,73.19,72.98,73.13,49963.0,70.6905,70.7485,70.5455,70.6905,49963.0
2022-06-16 12:10:00,73.12,73.3,73.11,73.16,9261.0,70.6808,70.8548,70.6712,70.7195,9261.0
2022-06-16 12:15:00,73.18,73.36,73.16,73.29,11671.0,70.7388,70.9128,70.7195,70.8452,11671.0
2022-06-16 12:20:00,73.27,73.28,73.16,73.16,11299.0,70.8258,70.8355,70.7195,70.7195,11299.0
2022-06-16 12:25:00,73.19,73.4,73.12,73.4,7665.0,70.7485,70.9515,70.6808,70.9515,7665.0
2022-06-16 12:30:00,73.4,73.4,73.18,73.29,6853.0,70.9515,70.9515,70.7388,70.8452,6853.0
2022-06-16 12:35:00,73.27,73.27,73.08,73.23,7230.0,70.8258,70.8258,70.6422,70.7872,7230.0
2022-06-16 12:40:00,73.24,73.42,73.18,73.39,11968.0,70.7968,70.9708,70.7388,70.9418,11968.0
2022-06-16 12:45:00,73.33,73.47,73.31,73.45,22028.0,70.8838,71.0192,70.8645,70.9998,22028.0
2022-06-16 12:50:00,73.42,73.47,73.32,73.33,8849.0,70.9708,71.0192,70.8742,70.8838,8849.0
2022-06-16 12:55:00,73.28,73.34,73.27,73.34,7605.0,70.8355,70.8935,70.8258,70.8935,7605.0
2022-06-16 13:00:00,73.36,73.47,73.28,73.32,7595.0,70.9128,71.0192,70.8355,70.8742,7595.0
2022-06-16 13:05:00,73.33,73.51,73.29,73.44,8481.0,70.8838,71.0578,70.8452,70.9902,8481.0
2022-06-16 13:10:00,73.43,73.45,73.26,73.36,9521.0,70.9805,70.9998,70.8162,70.9128,9521.0
2022-06-16 13:15:00,73.37,73.4,73.25,73.26,4400.0,70.9225,70.9515,70.8065,70.8162,4400.0
2022-06-16 13:20:00,73.26,73.27,73.06,73.19,8273.0,70.8162,70.8258,70.6228,70.7485,8273.0
2022-06-16 13:25:00,73.17,73.58,73.14,73.53,22175.0,70.7292,71.1255,70.7002,71.0772,22175.0
2022-06-16 13:30:00,73.51,73.55,73.37,73.48,6398.0,71.0578,71.0965,70.9225,71.0288,6398.0
2022-06-16 13:35:00,73.5,73.52,73.36,73.47,9722.0,71.0482,71.0675,70.9128,71.0192,9722.0
2022-06-16 13:40:00,73.48,73.51,73.21,73.22,8372.0,71.0288,71.0578,70.7678,70.7775,8372.0
2022-06-16 13:45:00,73.21,73.21,73.13,73.2,5274.0,70.7678,70.7678,70.6905,70.7582,5274.0
2022-06-16 13:50:00,73.18,73.2,73.08,73.12,12566.0,70.7388,70.7582,70.6422,70.6808,12566.0
2022-06-16 13:55:00,73.09,73.18,72.99,73.06,18424.0,70.6518,70.7388,70.5552,70.6228,18424.0
2022-06-16 14:00:00,73.01,73.13,72.99,73.09,22338.0,70.5745,70.6905,70.5552,70.6518,22338.0
2022-06-16 14:05:00,73.06,73.08,72.95,73.01,19945.0,70.6228,70.6422,70.5165,70.5745,19945.0
2022-06-16 14:10:00,73.01,73.12,72.97,73.11,39040.0,70.5745,70.6808,70.5358,70.6712,39040.0
2022-06-16 14:15:00,73.14,73.14,72.98,73.07,11835.0,70.7002,70.7002,70.5455,70.6325,11835.0
2022-06-16 14:20:00,73.06,73.09,72.99,73.04,9276.0,70.6228,70.6518,70.5552,70.6035,9276.0
2022-06-16 14:25:00,73.04,73.11,73.03,73.11,12714.0,70.6035,70.6712,70.5938,70.6712,12714.0
2022-06-16 14:30:00,73.1,73.25,73.1,73.24,11957.0,70.6615,70.8065,70.6615,70.7968,11957.0
2022-06-16 14:35:00,73.25,73.37,73.18,73.31,10381.0,70.8065,70.9225,70.7388,70.8645,10381.0
2022-06-16 14:40:00,73.33,73.51,73.33,73.43,10897.0,70.8838,71.0578,70.8838,70.9805,10897.0
2022-06-16 14:45:00,73.43,73.5,73.19,73.2,104921.0,70.9805,71.0482,70.7485,70.7582,104921.0
2022-06-16 14:50:00,73.2,73.26,73.17,73.19,28335.0,70.7582,70.8162,70.7292,70.7485,28335.0
2022-06-16 14:55:00,73.2,73.33,73.19,73.33,24568.0,70.7582,70.8838,70.7485,70.8838,24568.0
2022-06-16 15:00:00,73.31,73.67,73.29,73.6,21415.0,70.8645,71.2125,70.8452,71.1448,21415.0
2022-06-16 15:05:00,73.56,73.82,73.47,73.82,27618.0,71.1062,71.3575,71.0192,71.3575,27618.0
2022-06-16 15:10:00,73.84,73.94,73.61,73.68,18790.0,71.3768,71.4735,71.1545,71.2222,18790.0
2022-06-16 15:15:00,73.68,73.69,73.53,73.69,14407.0,71.2222,71.2318,71.0772,71.2318,14407.0
2022-06-16 15:20:00,73.69,73.81,73.58,73.6,16170.0,71.2318,71.3478,71.1255,71.1448,16170.0
2022-06-16 15:25:00,73.59,73.87,73.57,73.83,138087.0,71.1352,71.4058,71.1158,71.3672,138087.0
2022-06-16 15:30:00,73.81,73.88,73.41,73.41,37126.0,71.3478,71.4155,70.9612,70.9612,37126.0
2022-06-16 15:35:00,73.4,73.52,73.38,73.46,45757.0,70.9515,71.0675,70.9322,71.0095,45757.0
2022-06-16 15:40:00,73.48,73.6,73.28,73.31,119792.0,71.0288,71.1448,70.8355,70.8645,119792.0
2022-06-16 15:45:00,73.3,73.33,73.01,73.06,35743.0,70.8548,70.8838,70.5745,70.6228,35743.0
2022-06-16 15:50:00,73.08,73.4,73.07,73.33,76522.0,70.6422,70.9515,70.6325,70.8838,76522.0
2022-06-16 15:55:00,73.32,73.65,73.31,73.62,203776.0,70.8742,71.1932,70.8645,71.1642,203776.0
2022-06-17 09:30:00,73.71,74.82,73.64,74.56,433304.0,71.2512,72.3241,71.1835,72.0728,433304.0
2022-06-17 09:35:00,74.49,74.87,74.28,74.58,22675.0,72.0051,72.3725,71.8021,72.0921,22675.0
2022-06-17 09:40:00,74.57,74.82,74.4,74.4,21893.0,72.0825,72.3241,71.9181,71.9181,21893.0
2022-06-17 09:45:00,74.31,74.49,74.17,74.36,17603.0,71.8311,72.0051,71.6958,71.8795,17603.0
2022-06-17 09:50:00,74.3,74.87,74.3,74.86,20084.0,71.8215,72.3725,71.8215,72.3628,20084.0
2022-06-17 09:55:00,74.91,75.08,74.55,74.57,22119.0,72.4111,72.5755,72.0631,72.0825,22119.0
2022-06-17 10:00:00,74.51,74.58,74.01,74.02,21137.0,72.0245,72.0921,71.5411,71.5508,21137.0
2022-06-17 10:05:00,74.12,74.2,74.04,74.09,7365.0,71.6475,71.7248,71.5701,71.6185,7365.0
2022-06-17 10:10:00,74.13,74.24,74.04,74.13,7163.0,71.6571,71.7635,71.5701,71.6571,7163.0
2022-06-17 10:15:00,74.08,74.11,73.67,73.72,13426.0,71.6088,71.6378,71.2125,71.2608,13426.0
2022-06-17 10:20:00,73.7,73.71,73.55,73.68,8637.0,71.2415,71.2512,71.0965,71.2222,8637.0
2022-06-17 10:25:00,73.66,73.83,73.62,73.72,15085.0,71.2028,71.3672,71.1642,71.2608,15085.0
2022-06-17 10:30:00,73.73,73.8,73.57,73.66,14512.0,71.2705,71.3382,71.1158,71.2028,14512.0
2022-06-17 10:35:00,73.63,73.93,73.44,73.72,14423.0,71.1738,71.4638,70.9902,71.2608,14423.0
2022-06-17 10:40:00,73.71,73.78,73.66,73.72,8751.0,71.2512,71.3188,71.2028,71.2608,8751.0
2022-06-17 10:45:00,73.68,73.7,73.47,73.62,11531.0,71.2222,71.2415,71.0192,71.1642,11531.0
2022-06-17 10:50:00,73.57,73.75,73.57,73.7,26730.0,71.1158,71.2898,71.1158,71.2415,26730.0
2022-06-17 10:55:00,73.72,73.83,73.57,73.62,25431.0,71.2608,71.3672,71.1158,71.1642,25431.0
2022-06-17 11:00:00,73.58,73.98,73.43,73.87,28033.0,71.1255,71.5121,70.9805,71.4058,28033.0
2022-06-17 11:05:00,73.84,74.03,73.76,73.97,9432.0,71.3768,71.5605,71.2995,71.5025,9432.0
2022-06-17 11:10:00,73.95,74.02,73.92,73.95,16564.0,71.4831,71.5508,71.4541,71.4831,16564.0
2022-06-17 11:15:00,73.94,74.55,73.93,74.51,13839.0,71.4735,72.0631,71.4638,72.0245,13839.0
2022-06-17 11:20:00,74.53,74.53,74.17,74.23,8012.0,72.0438,72.0438,71.6958,71.7538,8012.0
2022-06-17 11:25:00,74.19,74.51,74.09,74.51,30819.0,71.7151,72.0245,71.6185,72.0245,30819.0
2022-06-17 11:30:00,74.53,74.76,74.5,74.52,15241.0,72.0438,72.2661,72.0148,72.0341,15241.0
2022-06-17 11:35:00,74.5,74.56,74.3,74.41,26097.0,72.0148,72.0728,71.8215,71.9278,26097.0
2022-06-17 11:40:00,74.44,74.54,74.34,74.36,10830.0,71.9568,72.0535,71.8601,71.8795,10830.0
2022-06-17 11:45:00,74.33,74.43,74.28,74.43,6499.0,71.8505,71.9471,71.8021,71.9471,6499.0
2022-06-17 11:50:00,74.39,74.48,74.21,74.32,43553.0,71.9085,71.9955,71.7345,71.8408,43553.0
2022-06-17 11:55:00,74.34,74.4,74.16,74.3,27404.0,71.8601,71.9181,71.6861,71.8215,27404.0
2022-06-17 12:00:00,74.25,74.25,74.1,74.16,5105.0,71.7731,71.7731,71.6281,71.6861,5105.0
2022-06-17 12:05:00,74.16,74.33,74.08,74.21,9393.0,71.6861,71.8505,71.6088,71.7345,9393.0
2022-06-17 12:10:00,74.23,74.39,74.15,74.37,7544.0,71.7538,71.9085,71.6765,71.8891,7544.0
2022-06-17 12:15:00,74.38,74.53,74.36,74.42,7926.0,71.8988,72.0438,71.8795,71.9375,7926.0
2022-06-17 12:20:00,74.39,74.55,74.39,74.52,7737.0,71.9085,72.0631,71.9085,72.0341,7737.0
2022-06-17 12:25:00,74.51,74.57,74.39,74.39,4911.0,72.0245,72.0825,71.9085,71.9085,4911.0
2022-06-17 12:30:00,74.35,74.41,74.23,74.37,8341.0,71.8698,71.9278,71.7538,71.8891,8341.0
2022-06-17 12:35:00,74.3,74.47,74.24,74.46,6209.0,71.8215,71.9858,71.7635,71.9761,6209.0
2022-06-17 12:40:00,74.48,74.65,74.41,74.65,21331.0,71.9955,72.1598,71.9278,72.1598,21331.0
2022-06-17 12:45:00,74.65,74.87,74.58,74.87,20434.0,72.1598,72.3725,72.0921,72.3725,20434.0
2022-06-17 12:50:00,74.88,74.88,74.69,74.75,26896.0,72.3821,72.3821,72.1985,72.2565,26896.0
2022-06-17 12:55:00,74.76,74.99,74.72,74.99,17108.0,72.2661,72.4885,72.2275,72.4885,17108.0
2022-06-17 13:00:00,74.96,75.01,74.91,74.96,23357.0,72.4595,72.5078,72.4111,72.4595,23357.0
2022-06-17 13:05:00,75.0,75.27,74.94,75.24,44405.0,72.4981,72.7591,72.4401,72.7301,44405.0
2022-06-17 13:10:00,75.22,75.5,75.14,75.39,27163.0,72.7108,72.9814,72.6335,72.8751,27163.0
2022-06-17 13:15:00,75.41,75.44,75.33,75.35,16381.0,72.8944,72.9234,72.8171,72.8364,16381.0
2022-06-17 13:20:00,75.34,75.45,75.31,75.45,11980.0,72.8268,72.9331,72.7978,72.9331,11980.0
2022-06-17 13:25:00,75.48,75.49,75.28,75.29,8765.0,72.9621,72.9718,72.7688,72.7784,8765.0
2022-06-17 13:30:00,75.31,75.37,75.17,75.37,9134.0,72.7978,72.8558,72.6625,72.8558,9134.0
2022-06-17 13:35:00,75.39,75.5,75.33,75.39,9618.0,72.8751,72.9814,72.8171,72.8751,9618.0
2022-06-17 13:40:00,75.38,75.52,75.36,75.51,17726.0,72.8654,73.0008,72.8461,72.9911,17726.0
2022-06-17 13:45:00,75.5,75.5,75.17,75.27,14654.0,72.9814,72.9814,72.6625,72.7591,14654.0
2022-06-17 13:50:00,75.31,75.38,75.31,75.35,8728.0,72.7978,72.8654,72.7978,72.8364,8728.0
2022-06-17 13:55:00,75.34,75.47,75.31,75.47,19019.0,72.8268,72.9524,72.7978,72.9524,19019.0
2022-06-17 14:00:00,75.51,75.61,75.43,75.55,12237.0,72.9911,73.0878,72.9138,73.0298,12237.0
2022-06-17 14:05:00,75.53,75.58,75.38,75.51,18607.0,73.0104,73.0588,72.8654,72.9911,18607.0
2022-06-17 14:10:00,75.49,75.52,75.4,75.51,15213.0,72.9718,73.0008,72.8848,72.9911,15213.0
2022-06-17 14:15:00,75.49,75.57,75.39,75.54,11272.0,72.9718,73.0491,72.8751,73.0201,11272.0
2022-06-17 14:20:00,75.56,75.65,75.54,75.55,10206.0,73.0394,73.1264,73.0201,73.0298,10206.0
2022-06-17 14:25:00,75.55,75.6,75.36,75.37,13099.0,73.0298,73.0781,72.8461,72.8558,13099.0
2022-06-17 14:30:00,75.35,75.36,75.15,75.26,18787.0,72.8364,72.8461,72.6431,72.7494,18787.0
2022-06-17 14:35:00,75.31,75.55,75.3,75.55,17730.0,72.7978,73.0298,72.7881,73.0298,17730.0
2022-06-17 14:40:00,75.55,75.71,75.5,75.5,15553.0,73.0298,73.1844,72.9814,72.9814,15553.0
2022-06-17 14:45:00,75.49,75.53,75.34,75.34,12616.0,72.9718,73.0104,72.8268,72.8268,12616.0
2022-06-17 14:50:00,75.32,75.32,75.06,75.1,17735.0,72.8074,72.8074,72.5561,72.5948,17735.0
2022-06-17 14:55:00,75.12,75.2,74.99,75.16,32788.0,72.6141,72.6915,72.4885,72.6528,32788.0
2022-06-17 15:00:00,75.18,75.41,75.17,75.27,59408.0,72.6721,72.8944,72.6625,72.7591,59408.0
2022-06-17 15:05:00,75.25,75.26,75.11,75.15,16537.0,72.7398,72.7494,72.6045,72.6431,16537.0
2022-06-17 15:10:00,75.15,75.15,74.83,74.84,22558.0,72.6431,72.6431,72.3338,72.3435,22558.0
2022-06-17 15:15:00,74.82,75.15,74.79,75.04,25413.0,72.3241,72.6431,72.2951,72.5368,25413.0
2022-06-17 15:20:00,75.05,75.43,75.05,75.37,33209.0,72.5465,72.9138,72.5465,72.8558,33209.0
2022-06-17 15:25:00,75.37,75.38,75.28,75.33,25008.0,72.8558,72.8654,72.7688,72.8171,25008.0
2022-06-17 15:30:00,75.33,75.36,75.15,75.27,30866.0,72.8171,72.8461,72.6431,72.7591,30866.0
2022-06-17 15:35:00,75.29,75.47,75.28,75.41,74458.0,72.7784,72.9524,72.7688,72.8944,74458.0
2022-06-17 15:40:00,75.41,75.41,75.2,75.28,44280.0,72.8944,72.8944,72.6915,72.7688,44280.0
2022-06-17 15:45:00,75.26,75.31,75.07,75.09,48794.0,72.7494,72.7978,72.5658,72.5851,48794.0
2022-06-17 15:50:00,75.08,75.17,74.58,74.68,201110.0,72.5755,72.6625,72.0921,72.1888,201110.0
2022-06-17 15:55:00,74.68,74.91,74.66,74.72,417050.0,72.1888,72.4111,72.1695,72.2275,417050.0
2022-06-21 09:30:00,75.7,76.31,75.48,75.55,59938.0,73.1748,73.7644,72.9621,73.0298,59938.0
2022-06-21 09:35:00,75.49,75.91,74.88,74.88,134431.0,72.9718,73.3778,72.3821,72.3821,134431.0
2022-06-21 09:40:00,74.92,75.54,74.92,75.51,72384.0,72.4208,73.0201,72.4208,72.9911,72384.0
2022-06-21 09:45:00,75.51,75.52,74.81,74.91,13844.0,72.9911,73.0008,72.3145,72.4111,13844.0
2022-06-21 09:50:00,74.87,75.23,74.85,75.18,21218.0,72.3725,72.7204,72.3531,72.6721,21218.0
2022-06-21 09:55:00,75.21,75.58,75.2,75.57,20227.0,72.7011,73.0588,72.6915,73.0491,20227.0
2022-06-21 10:00:00,75.52,75.72,75.29,75.72,27701.0,73.0008,73.1941,72.7784,73.1941,27701.0
2022-06-21 10:05:00,75.67,75.82,75.61,75.82,41556.0,73.1458,73.2908,73.0878,73.2908,41556.0
2022-06-21 10:10:00,75.83,75.85,75.66,75.73,59135.0,73.3004,73.3198,73.1361,73.2038,59135.0
2022-06-21 10:15:00,75.73,75.88,75.72,75.77,16955.0,73.2038,73.3488,73.1941,73.2424,16955.0
2022-06-21 10:20:00,75.71,75.92,75.68,75.92,41420.0,73.1844,73.3874,73.1554,73.3874,41420.0
2022-06-21 10:25:00,75.9,75.95,75.66,75.68,28550.0,73.3681,73.4164,73.1361,73.1554,28550.0
2022-06-21 10:30:00,75.68,75.88,75.58,75.83,33300.0,73.1554,73.3488,73.0588,73.3004,33300.0
2022-06-21 10:35:00,75.85,76.02,75.74,76.02,43586.0,73.3198,73.4841,73.2134,73.4841,43586.0
2022-06-21 10:40:00,76.05,76.19,75.97,76.13,29580.0,73.5131,73.6484,73.4358,73.5904,29580.0
2022-06-21 10:45:00,76.13,76.15,75.89,76.15,24709.0,73.5904,73.6098,73.3584,73.6098,24709.0
2022-06-21 10:50:00,76.13,76.29,76.07,76.13,39117.0,73.5904,73.7451,73.5324,73.5904,39117.0
2022-06-21 10:55:00,76.13,76.21,76.03,76.09,23182.0,73.5904,73.6678,73.4938,73.5518,23182.0
2022-06-21 11:00:00,76.11,76.11,75.75,75.76,46220.0,73.5711,73.5711,73.2231,73.2328,46220.0
2022-06-21 11:05:00,75.74,75.81,75.52,75.54,12483.0,73.2134,73.2811,73.0008,73.0201,12483.0
2022-06-21 11:10:00,75.52,75.62,75.4,75.4,9369.0,73.0008,73.0974,72.8848,72.8848,9369.0
2022-06-21 11:15:00,75.36,75.43,75.25,75.33,13605.0,72.8461,72.9138,72.7398,72.8171,13605.0
2022-06-21 11:20:00,75.35,75.45,75.31,75.38,10992.0,72.8364,72.9331,72.7978,72.8654,10992.0
2022-06-21 11:25:00,75.38,75.43,75.35,75.38,16586.0,72.8654,72.9138,72.8364,72.8654,16586.0
2022-06-21 11:30:00,75.39,75.54,75.33,75.49,11452.0,72.8751,73.0201,72.8171,72.9718,11452.0
2022-06-21 11:35:00,75.48,75.61,75.38,75.41,13174.0,72.9621,73.0878,72.8654,72.8944,13174.0
2022-06-21 11:40:00,75.39,75.46,75.33,75.45,11023.0,72.8751,72.9428,72.8171,72.9331,11023.0
2022-06-21 11:45:00,75.44,75.44,75.27,75.35,10054.0,72.9234,72.9234,72.7591,72.8364,10054.0
2022-06-21 11:50:00,75.35,75.36,75.1,75.14,20410.0,72.8364,72.8461,72.5948,72.6335,20410.0
2022-06-21 11:55:00,75.15,75.31,75.15,75.18,10610.0,72.6431,72.7978,72.6431,72.6721,10610.0
2022-06-21 12:00:00,75.22,75.28,75.19,75.22,8944.0,72.7108,72.7688,72.6818,72.7108,8944.0
2022-06-21 12:05:00,75.22,75.24,75.12,75.13,10374.0,72.7108,72.7301,72.6141,72.6238,10374.0
2022-06-21 12:10:00,75.14,75.26,75.08,75.22,16280.0,72.6335,72.7494,72.5755,72.7108,16280.0
2022-06-21 12:15:00,75.23,75.25,75.06,75.08,17842.0,72.7204,72.7398,72.5561,72.5755,17842.0
2022-06-21 12:20:00,75.07,75.11,75.02,75.04,15295.0,72.5658,72.6045,72.5175,72.5368,15295.0
2022-06-21 12:25:00,75.03,75.15,75.03,75.1,12394.0,72.5271,72.6431,72.5271,72.5948,12394.0
2022-06-21 12:30:00,75.09,75.14,75.03,75.06,10263.0,72.5851,72.6335,72.5271,72.5561,10263.0
2022-06-21 12:35:00,75.07,75.13,75.06,75.13,16534.0,72.5658,72.6238,72.5561,72.6238,16534.0
2022-06-21 12:40:00,75.13,75.27,75.13,75.24,18358.0,72.6238,72.7591,72.6238,72.7301,18358.0
2022-06-21 12:45:00,75.24,75.29,75.14,75.17,13181.0,72.7301,72.7784,72.6335,72.6625,13181.0
2022-06-21 12:50:00,75.17,75.31,75.1,75.29,17203.0,72.6625,72.7978,72.5948,72.7784,17203.0
2022-06-21 12:55:00,75.28,75.31,75.2,75.24,7912.0,72.7688,72.7978,72.6915,72.7301,7912.0
2022-06-21 13:00:00,75.23,75.28,75.15,75.19,7308.0,72.7204,72.7688,72.6431,72.6818,7308.0
2022-06-21 13:05:00,75.19,75.2,75.08,75.1,12710.0,72.6818,72.6915,72.5755,72.5948,12710.0
2022-06-21 13:10:00,75.09,75.11,75.01,75.05,16925.0,72.5851,72.6045,72.5078,72.5465,16925.0
2022-06-21 13:15:00,75.05,75.09,74.99,75.06,8408.0,72.5465,72.5851,72.4885,72.5561,8408.0
2022-06-21 13:20:00,75.07,75.1,74.88,74.9,10748.0,72.5658,72.5948,72.3821,72.4015,10748.0
2022-06-21 13:25:00,74.91,74.93,74.83,74.84,10120.0,72.4111,72.4305,72.3338,72.3435,10120.0
2022-06-21 13:30:00,74.85,74.92,74.85,74.9,6738.0,72.3531,72.4208,72.3531,72.4015,6738.0
2022-06-21 13:35:00,74.89,74.93,74.83,74.9,9175.0,72.3918,72.4305,72.3338,72.4015,9175.0
2022-06-21 13:40:00,74.9,74.9,74.75,74.9,8103.0,72.4015,72.4015,72.2565,72.4015,8103.0
2022-06-21 13:45:00,74.9,74.93,74.77,74.85,12753.0,72.4015,72.4305,72.2758,72.3531,12753.0
2022-06-21 13:50:00,74.84,74.86,74.72,74.73,22830.0,72.3435,72.3628,72.2275,72.2371,22830.0
2022-06-21 13:55:00,74.72,74.74,74.6,74.66,17499.0,72.2275,72.2468,72.1115,72.1695,17499.0
2022-06-21 14:00:00,74.66,74.68,74.51,74.55,18250.0,72.1695,72.1888,72.0245,72.0631,18250.0
2022-06-21 14:05:00,74.55,74.6,74.47,74.6,12848.0,72.0631,72.1115,71.9858,72.1115,12848.0
2022-06-21 14:10:00,74.6,74.71,74.56,74.56,8545.0,72.1115,72.2178,72.0728,72.0728,8545.0
2022-06-21 14:15:00,74.58,74.58,74.41,74.47,19351.0,72.0921,72.0921,71.9278,71.9858,19351.0
2022-06-21 14:20:00,74.47,74.48,74.4,74.41,11295.0,71.9858,71.9955,71.9181,71.9278,11295.0
2022-06-21 14:25:00,74.4,74.47,74.31,74.45,12887.0,71.9181,71.9858,71.8311,71.9665,12887.0
2022-06-21 14:30:00,74.47,74.53,74.4,74.46,14157.0,71.9858,72.0438,71.9181,71.9761,14157.0
2022-06-21 14:35:00,74.47,74.47,74.34,74.39,15850.0,71.9858,71.9858,71.8601,71.9085,15850.0
2022-06-21 14:40:00,74.36,74.57,74.34,74.53,29772.0,71.8795,72.0825,71.8601,72.0438,29772.0
2022-06-21 14:45:00,74.53,74.54,74.44,74.47,11692.0,72.0438,72.0535,71.9568,71.9858,11692.0
2022-06-21 14:50:00,74.45,74.69,74.45,74.66,22513.0,71.9665,72.1985,71.9665,72.1695,22513.0
2022-06-21 14:55:00,74.67,74.69,74.57,74.59,13871.0,72.1791,72.1985,72.0825,72.1018,13871.0
2022-06-21 15:00:00,74.59,74.71,74.55,74.68,16716.0,72.1018,72.2178,72.0631,72.1888,16716.0
2022-06-21 15:05:00,74.7,74.82,74.68,74.81,17762.0,72.2081,72.3241,72.1888,72.3145,17762.0
2022-06-21 15:10:00,74.81,74.86,74.75,74.79,30567.0,72.3145,72.3628,72.2565,72.2951,30567.0
2022-06-21 15:15:00,74.8,74.92,74.78,74.8,37431.0,72.3048,72.4208,72.2855,72.3048,37431.0
2022-06-21 15:20:00,74.79,75.01,74.78,74.94,33005.0,72.2951,72.5078,72.2855,72.4401,33005.0
2022-06-21 15:25:00,74.93,74.93,74.81,74.92,35282.0,72.4305,72.4305,72.3145,72.4208,35282.0
2022-06-21 15:30:00,74.92,75.03,74.89,74.98,44981.0,72.4208,72.5271,72.3918,72.4788,44981.0
2022-06-21 15:35:00,74.98,75.08,74.89,75.07,28691.0,72.4788,72.5755,72.3918,72.5658,28691.0
2022-06-21 15:40:00,75.08,75.18,75.02,75.12,58234.0,72.5755,72.6721,72.5175,72.6141,58234.0
2022-06-21 15:45:00,75.13,75.17,75.07,75.13,47231.0,72.6238,72.6625,72.5658,72.6238,47231.0
2022-06-21 15:50:00,75.14,75.29,75.1,75.21,89891.0,72.6335,72.7784,72.5948,72.7011,89891.0
2022-06-21 15:55:00,75.19,75.21,74.98,75.1,158148.0,72.6818,72.7011,72.4788,72.5948,158148.0
2022-06-22 09:30:00,73.91,74.77,73.91,74.34,80693.0,71.4445,72.2758,71.4445,71.8601,80693.0
2022-06-22 09:35:00,74.39,74.43,74.14,74.16,20065.0,71.9085,71.9471,71.6668,71.6861,20065.0
2022-06-22 09:40:00,74.27,74.39,74.01,74.27,18504.0,71.7925,71.9085,71.5411,71.7925,18504.0
2022-06-22 09:45:00,74.23,74.37,73.97,74.13,16453.0,71.7538,71.8891,71.5025,71.6571,16453.0
2022-06-22 09:50:00,74.11,74.43,73.93,74.43,21038.0,71.6378,71.9471,71.4638,71.9471,21038.0
2022-06-22 09:55:00,74.57,74.64,74.44,74.44,12898.0,72.0825,72.1501,71.9568,71.9568,12898.0
2022-06-22 10:00:00,74.43,74.45,74.08,74.16,28987.0,71.9471,71.9665,71.6088,71.6861,28987.0
2022-06-22 10:05:00,74.14,74.25,73.97,74.24,31655.0,71.6668,71.7731,71.5025,71.7635,31655.0
2022-06-22 10:10:00,74.25,74.26,74.02,74.16,55201.0,71.7731,71.7828,71.5508,71.6861,55201.0
2022-06-22 10:15:00,74.17,74.43,74.01,74.29,14570.0,71.6958,71.9471,71.5411,71.8118,14570.0
2022-06-22 10:20:00,74.28,74.3,74.14,74.29,29731.0,71.8021,71.8215,71.6668,71.8118,29731.0
2022-06-22 10:25:00,74.28,74.45,74.18,74.26,26068.0,71.8021,71.9665,71.7055,71.7828,26068.0
2022-06-22 10:30:00,74.3,74.39,74.27,74.29,26894.0,71.8215,71.9085,71.7925,71.8118,26894.0
2022-06-22 10:35:00,74.29,74.67,74.29,74.67,24490.0,71.8118,72.1791,71.8118,72.1791,24490.0
2022-06-22 10:40:00,74.67,74.74,74.48,74.69,17994.0,72.1791,72.2468,71.9955,72.1985,17994.0
2022-06-22 10:45:00,74.72,74.74,74.45,74.53,22903.0,72.2275,72.2468,71.9665,72.0438,22903.0
2022-06-22 10:50:00,74.53,74.59,74.43,74.48,40433.0,72.0438,72.1018,71.9471,71.9955,40433.0
2022-06-22 10:55:00,74.46,74.51,74.28,74.42,24852.0,71.9761,72.0245,71.8021,71.9375,24852.0
2022-06-22 11:00:00,74.4,74.49,74.27,74.32,28722.0,71.9181,72.0051,71.7925,71.8408,28722.0
2022-06-22 11:05:00,74.34,74.48,74.25,74.29,11525.0,71.8601,71.9955,71.7731,71.8118,11525.0
2022-06-22 11:10:00,74.25,74.32,74.1,74.11,17836.0,71.7731,71.8408,71.6281,71.6378,17836.0
2022-06-22 11:15:00,74.11,74.23,74.0,74.15,19397.0,71.6378,71.7538,71.5315,71.6765,19397.0
2022-06-22 11:20:00,74.13,74.14,73.94,74.11,9962.0,71.6571,71.6668,71.4735,71.6378,9962.0
2022-06-22 11:25:00,74.13,74.28,74.11,74.2,9528.0,71.6571,71.8021,71.6378,71.7248,9528.0
2022-06-22 11:30:00,74.18,74.23,74.1,74.16,13585.0,71.7055,71.7538,71.6281,71.6861,13585.0
2022-06-22 11:35:00,74.16,74.24,74.15,74.17,39094.0,71.6861,71.7635,71.6765,71.6958,39094.0
2022-06-22 11:40:00,74.17,74.17,73.63,73.65,22213.0,71.6958,71.6958,71.1738,71.1932,22213.0
2022-06-22 11:45:00,73.64,73.67,73.48,73.6,12848.0,71.1835,71.2125,71.0288,71.1448,12848.0
2022-06-22 11:50:00,73.58,73.62,73.31,73.31,22363.0,71.1255,71.1642,70.8645,70.8645,22363.0
2022-06-22 11:55:00,73.31,73.42,73.18,73.2,26426.0,70.8645,70.9708,70.7388,70.7582,26426.0
2022-06-22 12:00:00,73.22,73.45,73.13,73.18,20407.0,70.7775,70.9998,70.6905,70.7388,20407.0
2022-06-22 12:05:00,73.13,73.2,72.94,73.0,37135.0,70.6905,70.7582,70.5068,70.5648,37135.0
2022-06-22 12:10:00,73.01,73.11,72.96,73.1,10985.0,70.5745,70.6712,70.5262,70.6615,10985.0
2022-06-22 12:15:00,73.08,73.26,73.07,73.25,13688.0,70.6422,70.8162,70.6325,70.8065,13688.0
2022-06-22 12:20:00,73.23,73.27,73.16,73.19,12908.0,70.7872,70.8258,70.7195,70.7485,12908.0
2022-06-22 12:25:00,73.16,73.22,73.09,73.09,12960.0,70.7195,70.7775,70.6518,70.6518,12960.0
2022-06-22 12:30:00,73.05,73.12,72.94,73.12,38949.0,70.6132,70.6808,70.5068,70.6808,38949.0
2022-06-22 12:35:00,73.16,73.16,72.98,73.03,20623.0,70.7195,70.7195,70.5455,70.5938,20623.0
2022-06-22 12:40:00,73.04,73.2,73.0,73.16,36548.0,70.6035,70.7582,70.5648,70.7195,36548.0
2022-06-22 12:45:00,73.15,73.25,73.1,73.16,25771.0,70.7098,70.8065,70.6615,70.7195,25771.0
2022-06-22 12:50:00,73.17,73.25,73.15,73.23,28534.0,70.7292,70.8065,70.7098,70.7872,28534.0
2022-06-22 12:55:00,73.25,73.38,73.2,73.36,25621.0,70.8065,70.9322,70.7582,70.9128,25621.0
2022-06-22 13:00:00,73.39,73.4,73.13,73.2,8641.0,70.9418,70.9515,70.6905,70.7582,8641.0
2022-06-22 13:05:00,73.2,73.33,73.19,73.29,12148.0,70.7582,70.8838,70.7485,70.8452,12148.0
2022-06-22 13:10:00,73.3,73.39,73.29,73.32,10780.0,70.8548,70.9418,70.8452,70.8742,10780.0
2022-06-22 13:15:00,73.34,73.43,73.29,73.39,13854.0,70.8935,70.9805,70.8452,70.9418,13854.0
2022-06-22 13:20:00,73.4,73.48,73.37,73.44,15558.0,70.9515,71.0288,70.9225,70.9902,15558.0
2022-06-22 13:25:00,73.45,73.5,73.39,73.45,10813.0,70.9998,71.0482,70.9418,70.9998,10813.0
2022-06-22 13:30:00,73.44,73.5,73.42,73.43,9529.0,70.9902,71.0482,70.9708,70.9805,9529.0
2022-06-22 13:35:00,73.42,73.51,73.38,73.48,16462.0,70.9708,71.0578,70.9322,71.0288,16462.0
2022-06-22 13:40:00,73.48,73.51,73.45,73.5,19572.0,71.0288,71.0578,70.9998,71.0482,19572.0
2022-06-22 13:45:00,73.5,73.66,73.47,73.61,24717.0,71.0482,71.2028,71.0192,71.1545,24717.0
2022-06-22 13:50:00,73.6,73.61,73.41,73.46,12548.0,71.1448,71.1545,70.9612,71.0095,12548.0
2022-06-22 13:55:00,73.46,73.53,73.41,73.45,9729.0,71.0095,71.0772,70.9612,70.9998,9729.0
2022-06-22 14:00:00,73.47,73.48,73.25,73.35,15603.0,71.0192,71.0288,70.8065,70.9032,15603.0
2022-06-22 14:05:00,73.35,73.61,73.34,73.48,27298.0,70.9032,71.1545,70.8935,71.0288,27298.0
2022-06-22 14:10:00,73.47,73.47,73.39,73.44,10379.0,71.0192,71.0192,70.9418,70.9902,10379.0
2022-06-22 14:15:00,73.43,73.5,73.39,73.47,20366.0,70.9805,71.0482,70.9418,71.0192,20366.0
2022-06-22 14:20:00,73.48,73.49,73.28,73.41,20563.0,71.0288,71.0385,70.8355,70.9612,20563.0
2022-06-22 14:25:00,73.39,73.39,73.19,73.2,14981.0,70.9418,70.9418,70.7485,70.7582,14981.0
2022-06-22 14:30:00,73.22,73.47,73.22,73.43,14739.0,70.7775,71.0192,70.7775,70.9805,14739.0
2022-06-22 14:35:00,73.44,73.45,73.3,73.32,17388.0,70.9902,70.9998,70.8548,70.8742,17388.0
2022-06-22 14:40:00,73.32,73.35,73.2,73.27,23073.0,70.8742,70.9032,70.7582,70.8258,23073.0
2022-06-22 14:45:00,73.27,73.39,73.25,73.32,16653.0,70.8258,70.9418,70.8065,70.8742,16653.0
2022-06-22 14:50:00,73.32,73.39,73.27,73.39,11453.0,70.8742,70.9418,70.8258,70.9418,11453.0
2022-06-22 14:55:00,73.4,73.42,73.34,73.34,14271.0,70.9515,70.9708,70.8935,70.8935,14271.0
2022-06-22 15:00:00,73.35,73.5,73.33,73.47,29167.0,70.9032,71.0482,70.8838,71.0192,29167.0
2022-06-22 15:05:00,73.48,73.5,73.34,73.34,17420.0,71.0288,71.0482,70.8935,70.8935,17420.0
2022-06-22 15:10:00,73.34,73.38,73.24,73.3,14619.0,70.8935,70.9322,70.7968,70.8548,14619.0
2022-06-22 15:15:00,73.3,73.34,73.21,73.24,16598.0,70.8548,70.8935,70.7678,70.7968,16598.0
2022-06-22 15:20:00,73.23,73.27,73.17,73.19,19632.0,70.7872,70.8258,70.7292,70.7485,19632.0
2022-06-22 15:25:00,73.18,73.18,72.95,72.97,34730.0,70.7388,70.7388,70.5165,70.5358,34730.0
2022-06-22 15:30:00,72.97,73.0,72.76,72.78,40683.0,70.5358,70.5648,70.3328,70.3522,40683.0
2022-06-22 15:35:00,72.79,72.81,72.67,72.7,57694.0,70.3618,70.3812,70.2458,70.2748,57694.0
2022-06-22 15:40:00,72.67,72.74,72.57,72.7,56276.0,70.2458,70.3135,70.1492,70.2748,56276.0
2022-06-22 15:45:00,72.69,72.69,72.51,72.57,66474.0,70.2652,70.2652,70.0912,70.1492,66474.0
2022-06-22 15:50:00,72.56,72.92,72.54,72.91,143739.0,70.1395,70.4875,70.1202,70.4778,143739.0
2022-06-22 15:55:00,72.91,72.97,72.81,72.81,244663.0,70.4778,70.5358,70.3812,70.3812,244663.0
2022-06-23 09:30:00,73.29,73.99,73.08,73.44,52101.0,70.8452,71.5218,70.6422,70.9902,52101.0
2022-06-23 09:35:00,73.42,73.63,73.23,73.27,24777.0,70.9708,71.1738,70.7872,70.8258,24777.0
2022-06-23 09:40:00,73.33,73.63,73.26,73.46,19468.0,70.8838,71.1738,70.8162,71.0095,19468.0
2022-06-23 09:45:00,73.46,73.63,73.14,73.54,25033.0,71.0095,71.1738,70.7002,71.0868,25033.0
2022-06-23 09:50:00,73.51,73.52,73.01,73.07,17706.0,71.0578,71.0675,70.5745,70.6325,17706.0
2022-06-23 09:55:00,72.98,73.68,72.98,73.61,15717.0,70.5455,71.2222,70.5455,71.1545,15717.0
2022-06-23 10:00:00,73.6,73.99,73.54,73.99,14430.0,71.1448,71.5218,71.0868,71.5218,14430.0
2022-06-23 10:05:00,74.0,74.05,73.75,73.78,15173.0,71.5315,71.5798,71.2898,71.3188,15173.0
2022-06-23 10:10:00,73.75,73.92,73.57,73.57,20298.0,71.2898,71.4541,71.1158,71.1158,20298.0
2022-06-23 10:15:00,73.58,73.64,73.48,73.5,8081.0,71.1255,71.1835,71.0288,71.0482,8081.0
2022-06-23 10:20:00,73.53,73.96,73.53,73.84,17060.0,71.0772,71.4928,71.0772,71.3768,17060.0
2022-06-23 10:25:00,73.83,73.9,73.64,73.72,12796.0,71.3672,71.4348,71.1835,71.2608,12796.0
2022-06-23 10:30:00,73.79,73.9,73.63,73.73,8096.0,71.3285,71.4348,71.1738,71.2705,8096.0
2022-06-23 10:35:00,73.65,74.03,73.58,74.0,14429.0,71.1932,71.5605,71.1255,71.5315,14429.0
2022-06-23 10:40:00,74.06,74.26,73.98,74.01,22779.0,71.5895,71.7828,71.5121,71.5411,22779.0
2022-06-23 10:45:00,74.01,74.12,73.85,73.88,16171.0,71.5411,71.6475,71.3865,71.4155,16171.0
2022-06-23 10:50:00,73.89,73.96,73.74,73.79,8891.0,71.4251,71.4928,71.2802,71.3285,8891.0
2022-06-23 10:55:00,73.77,73.97,73.71,73.71,16260.0,71.3092,71.5025,71.2512,71.2512,16260.0
2022-06-23 11:00:00,73.7,73.7,73.45,73.45,20269.0,71.2415,71.2415,70.9998,70.9998,20269.0
2022-06-23 11:05:00,73.46,73.72,73.41,73.72,20686.0,71.0095,71.2608,70.9612,71.2608,20686.0
2022-06-23 11:10:00,73.74,74.01,73.66,73.94,17955.0,71.2802,71.5411,71.2028,71.4735,17955.0
2022-06-23 11:15:00,73.95,74.0,73.91,73.97,14048.0,71.4831,71.5315,71.4445,71.5025,14048.0
2022-06-23 11:20:00,73.97,74.04,73.81,73.94,13134.0,71.5025,71.5701,71.3478,71.4735,13134.0
2022-06-23 11:25:00,73.98,74.08,73.9,74.08,10937.0,71.5121,71.6088,71.4348,71.6088,10937.0
2022-06-23 11:30:00,74.13,74.2,73.96,73.99,27520.0,71.6571,71.7248,71.4928,71.5218,27520.0
2022-06-23 11:35:00,73.94,73.96,73.65,73.7,8286.0,71.4735,71.4928,71.1932,71.2415,8286.0
2022-06-23 11:40:00,73.64,73.77,73.61,73.73,10527.0,71.1835,71.3092,71.1545,71.2705,10527.0
2022-06-23 11:45:00,73.71,73.76,73.66,73.73,29294.0,71.2512,71.2995,71.2028,71.2705,29294.0
2022-06-23 11:50:00,73.76,73.85,73.75,73.77,10420.0,71.2995,71.3865,71.2898,71.3092,10420.0
2022-06-23 11:55:00,73.74,73.74,73.46,73.47,7939.0,71.2802,71.2802,71.0095,71.0192,7939.0
2022-06-23 12:00:00,73.45,73.45,73.14,73.14,7814.0,70.9998,70.9998,70.7002,70.7002,7814.0
2022-06-23 12:05:00,73.14,73.3,73.1,73.11,11333.0,70.7002,70.8548,70.6615,70.6712,11333.0
2022-06-23 12:10:00,73.09,73.11,72.85,73.02,17283.0,70.6518,70.6712,70.4198,70.5842,17283.0
2022-06-23 12:15:00,72.98,73.21,72.96,73.16,10726.0,70.5455,70.7678,70.5262,70.7195,10726.0
2022-06-23 12:20:00,73.19,73.31,73.12,73.16,7164.0,70.7485,70.8645,70.6808,70.7195,7164.0
2022-06-23 12:25:00,73.17,73.19,73.06,73.1,10151.0,70.7292,70.7485,70.6228,70.6615,10151.0
2022-06-23 12:30:00,73.1,73.15,72.95,73.0,7853.0,70.6615,70.7098,70.5165,70.5648,7853.0
2022-06-23 12:35:00,73.01,73.07,72.75,72.75,9708.0,70.5745,70.6325,70.3232,70.3232,9708.0
2022-06-23 12:40:00,72.74,72.87,72.73,72.85,10522.0,70.3135,70.4392,70.3038,70.4198,10522.0
2022-06-23 12:45:00,72.84,72.9,72.74,72.89,7391.0,70.4102,70.4682,70.3135,70.4585,7391.0
2022-06-23 12:50:00,72.87,72.88,72.68,72.69,19955.0,70.4392,70.4488,70.2555,70.2652,19955.0
2022-06-23 12:55:00,72.66,72.76,72.57,72.6,8087.0,70.2362,70.3328,70.1492,70.1782,8087.0
2022-06-23 13:00:00,72.6,72.6,72.44,72.52,10144.0,70.1782,70.1782,70.0235,70.1009,10144.0
2022-06-23 13:05:00,72.53,72.69,72.53,72.59,14019.0,70.1105,70.2652,70.1105,70.1685,14019.0
2022-06-23 13:10:00,72.58,72.73,72.56,72.69,5983.0,70.1588,70.3038,70.1395,70.2652,5983.0
2022-06-23 13:15:00,72.7,72.71,72.53,72.53,11421.0,70.2748,70.2845,70.1105,70.1105,11421.0
2022-06-23 13:20:00,72.54,72.63,72.44,72.58,12902.0,70.1202,70.2072,70.0235,70.1588,12902.0
2022-06-23 13:25:00,72.59,72.67,72.53,72.55,12928.0,70.1685,70.2458,70.1105,70.1299,12928.0
2022-06-23 13:30:00,72.56,72.68,72.49,72.56,14717.0,70.1395,70.2555,70.0719,70.1395,14717.0
2022-06-23 13:35:00,72.58,72.63,72.37,72.38,9773.0,70.1588,70.2072,69.9559,69.9655,9773.0
2022-06-23 13:40:00,72.43,72.46,72.21,72.24,19769.0,70.0139,70.0429,69.8012,69.8302,19769.0
2022-06-23 13:45:00,72.24,72.37,72.22,72.35,50700.0,69.8302,69.9559,69.8109,69.9365,50700.0
2022-06-23 13:50:00,72.39,72.6,72.38,72.51,12061.0,69.9752,70.1782,69.9655,70.0912,12061.0
2022-06-23 13:55:00,72.51,72.59,72.48,72.51,9544.0,70.0912,70.1685,70.0622,70.0912,9544.0
2022-06-23 14:00:00,72.5,72.55,72.43,72.44,10760.0,70.0815,70.1299,70.0139,70.0235,10760.0
2022-06-23 14:05:00,72.46,72.52,72.42,72.51,13340.0,70.0429,70.1009,70.0042,70.0912,13340.0
2022-06-23 14:10:00,72.51,72.52,72.41,72.49,9867.0,70.0912,70.1009,69.9945,70.0719,9867.0
2022-06-23 14:15:00,72.5,72.51,72.42,72.45,13115.0,70.0815,70.0912,70.0042,70.0332,13115.0
2022-06-23 14:20:00,72.44,72.55,72.37,72.54,74101.0,70.0235,70.1299,69.9559,70.1202,74101.0
2022-06-23 14:25:00,72.55,72.73,72.54,72.73,10154.0,70.1299,70.3038,70.1202,70.3038,10154.0
2022-06-23 14:30:00,72.73,72.98,72.69,72.91,28667.0,70.3038,70.5455,70.2652,70.4778,28667.0
2022-06-23 14:35:00,72.9,73.08,72.88,72.99,16080.0,70.4682,70.6422,70.4488,70.5552,16080.0
2022-06-23 14:40:00,73.01,73.1,72.98,73.0,13311.0,70.5745,70.6615,70.5455,70.5648,13311.0
2022-06-23 14:45:00,73.02,73.09,72.97,73.08,16151.0,70.5842,70.6518,70.5358,70.6422,16151.0
2022-06-23 14:50:00,73.09,73.15,73.06,73.15,13181.0,70.6518,70.7098,70.6228,70.7098,13181.0
2022-06-23 14:55:00,73.14,73.34,73.13,73.34,14880.0,70.7002,70.8935,70.6905,70.8935,14880.0
2022-06-23 15:00:00,73.34,73.47,73.25,73.47,17962.0,70.8935,71.0192,70.8065,71.0192,17962.0
2022-06-23 15:05:00,73.47,73.6,73.42,73.55,27487.0,71.0192,71.1448,70.9708,71.0965,27487.0
2022-06-23 15:10:00,73.54,73.66,73.53,73.61,22419.0,71.0868,71.2028,71.0772,71.1545,22419.0
2022-06-23 15:15:00,73.62,73.66,73.55,73.65,13663.0,71.1642,71.2028,71.0965,71.1932,13663.0
2022-06-23 15:20:00,73.66,73.72,73.63,73.64,23297.0,71.2028,71.2608,71.1738,71.1835,23297.0
2022-06-23 15:25:00,73.65,73.85,73.64,73.69,253647.0,71.1932,71.3865,71.1835,71.2318,253647.0
2022-06-23 15:30:00,73.69,73.99,73.66,73.97,31342.0,71.2318,71.5218,71.2028,71.5025,31342.0
2022-06-23 15:35:00,73.97,74.04,73.9,73.93,25785.0,71.5025,71.5701,71.4348,71.4638,25785.0
2022-06-23 15:40:00,73.92,74.06,73.92,74.03,24197.0,71.4541,71.5895,71.4541,71.5605,24197.0
2022-06-23 15:45:00,74.02,74.18,74.01,74.13,35041.0,71.5508,71.7055,71.5411,71.6571,35041.0
2022-06-23 15:50:00,74.14,74.28,74.06,74.07,59583.0,71.6668,71.8021,71.5895,71.5991,59583.0
2022-06-23 15:55:00,74.06,74.15,73.99,74.0,175235.0,71.5895,71.6765,71.5218,71.5315,175235.0
2022-06-24 09:30:00,74.99,75.91,74.69,75.78,98488.0,72.4885,73.3778,72.1985,73.2521,98488.0
2022-06-24 09:35:00,75.89,76.29,75.88,76.28,34014.0,73.3584,73.7451,73.3488,73.7354,34014.0
2022-06-24 09:40:00,76.25,76.58,76.1,76.36,36935.0,73.7064,74.0254,73.5614,73.8128,36935.0
2022-06-24 09:45:00,76.47,76.89,76.47,76.77,34566.0,73.9191,74.3251,73.9191,74.2091,34566.0
2022-06-24 09:50:00,76.75,76.81,76.56,76.75,20212.0,74.1897,74.2477,74.0061,74.1897,20212.0
2022-06-24 09:55:00,76.78,76.79,76.3,76.41,25732.0,74.2187,74.2284,73.7548,73.8611,25732.0
2022-06-24 10:00:00,76.42,77.16,76.38,77.16,51747.0,73.8708,74.5861,73.8321,74.5861,51747.0
2022-06-24 10:05:00,77.14,77.29,77.08,77.16,34732.0,74.5667,74.7117,74.5087,74.5861,34732.0
2022-06-24 10:10:00,77.17,77.22,76.95,76.96,15029.0,74.5957,74.6441,74.3831,74.3927,15029.0
2022-06-24 10:15:00,76.98,77.22,76.95,77.2,28423.0,74.4121,74.6441,74.3831,74.6247,28423.0
2022-06-24 10:20:00,77.18,77.4,77.12,77.13,30009.0,74.6054,74.8181,74.5474,74.5571,30009.0
2022-06-24 10:25:00,77.11,77.12,76.89,77.03,21042.0,74.5377,74.5474,74.3251,74.4604,21042.0
2022-06-24 10:30:00,77.07,77.16,76.97,77.14,10693.0,74.4991,74.5861,74.4024,74.5667,10693.0
2022-06-24 10:35:00,77.13,77.18,76.96,77.13,14692.0,74.5571,74.6054,74.3927,74.5571,14692.0
2022-06-24 10:40:00,77.1,77.19,77.03,77.17,12845.0,74.5281,74.6151,74.4604,74.5957,12845.0
2022-06-24 10:45:00,77.17,77.29,77.04,77.29,24765.0,74.5957,74.7117,74.4701,74.7117,24765.0
2022-06-24 10:50:00,77.3,77.31,77.14,77.17,18462.0,74.7214,74.7311,74.5667,74.5957,18462.0
2022-06-24 10:55:00,77.21,77.43,77.1,77.39,17323.0,74.6344,74.8471,74.5281,74.8084,17323.0
2022-06-24 11:00:00,77.36,77.55,77.34,77.48,18943.0,74.7794,74.9631,74.7601,74.8954,18943.0
2022-06-24 11:05:00,77.45,77.52,77.38,77.41,24354.0,74.8664,74.9341,74.7987,74.8277,24354.0
2022-06-24 11:10:00,77.44,77.44,77.3,77.35,10081.0,74.8567,74.8567,74.7214,74.7697,10081.0
2022-06-24 11:15:00,77.31,77.35,77.1,77.11,17611.0,74.7311,74.7697,74.5281,74.5377,17611.0
2022-06-24 11:20:00,77.1,77.43,77.1,77.4,117994.0,74.5281,74.8471,74.5281,74.8181,117994.0
2022-06-24 11:25:00,77.4,77.87,77.38,77.75,49338.0,74.8181,75.2724,74.7987,75.1564,49338.0
2022-06-24 11:30:00,77.78,77.87,77.7,77.75,32520.0,75.1854,75.2724,75.1081,75.1564,32520.0
2022-06-24 11:35:00,77.72,78.08,77.71,78.03,74258.0,75.1274,75.4754,75.1177,75.427,74258.0
2022-06-24 11:40:00,78.03,78.03,77.74,77.77,40109.0,75.427,75.427,75.1467,75.1757,40109.0
2022-06-24 11:45:00,77.75,77.76,77.6,77.62,19498.0,75.1564,75.1661,75.0114,75.0307,19498.0
2022-06-24 11:50:00,77.64,77.7,77.58,77.62,13002.0,75.0501,75.1081,74.9921,75.0307,13002.0
2022-06-24 11:55:00,77.64,77.68,77.58,77.66,10438.0,75.0501,75.0887,74.9921,75.0694,10438.0
2022-06-24 12:00:00,77.66,77.71,77.6,77.61,18688.0,75.0694,75.1177,75.0114,75.0211,18688.0
2022-06-24 12:05:00,77.61,77.7,77.57,77.62,15643.0,75.0211,75.1081,74.9824,75.0307,15643.0
2022-06-24 12:10:00,77.61,77.64,77.43,77.53,15180.0,75.0211,75.0501,74.8471,74.9437,15180.0
2022-06-24 12:15:00,77.53,77.58,77.39,77.5,17715.0,74.9437,74.9921,74.8084,74.9147,17715.0
2022-06-24 12:20:00,77.49,77.56,77.45,77.46,11702.0,74.9051,74.9727,74.8664,74.8761,11702.0
2022-06-24 12:25:00,77.48,77.49,77.37,77.42,11143.0,74.8954,74.9051,74.7891,74.8374,11143.0
2022-06-24 12:30:00,77.44,77.46,77.38,77.43,10554.0,74.8567,74.8761,74.7987,74.8471,10554.0
2022-06-24 12:35:00,77.42,77.49,77.41,77.44,10158.0,74.8374,74.9051,74.8277,74.8567,10158.0
2022-06-24 12:40:00,77.45,77.51,77.41,77.5,13497.0,74.8664,74.9244,74.8277,74.9147,13497.0
2022-06-24 12:45:00,77.48,77.49,77.37,77.39,8382.0,74.8954,74.9051,74.7891,74.8084,8382.0
2022-06-24 12:50:00,77.39,77.45,77.37,77.45,9717.0,74.8084,74.8664,74.7891,74.8664,9717.0
2022-06-24 12:55:00,77.45,77.45,77.27,77.31,11896.0,74.8664,74.8664,74.6924,74.7311,11896.0
2022-06-24 13:00:00,77.32,77.35,77.3,77.34,8924.0,74.7407,74.7697,74.7214,74.7601,8924.0
2022-06-24 13:05:00,77.33,77.37,77.31,77.35,8320.0,74.7504,74.7891,74.7311,74.7697,8320.0
2022-06-24 13:10:00,77.37,77.43,77.34,77.38,9880.0,74.7891,74.8471,74.7601,74.7987,9880.0
2022-06-24 13:15:00,77.36,77.5,77.29,77.29,18194.0,74.7794,74.9147,74.7117,74.7117,18194.0
2022-06-24 13:20:00,77.29,77.32,77.23,77.31,22601.0,74.7117,74.7407,74.6537,74.7311,22601.0
2022-06-24 13:25:00,77.31,77.36,77.29,77.36,9515.0,74.7311,74.7794,74.7117,74.7794,9515.0
2022-06-24 13:30:00,77.37,77.37,77.29,77.31,13640.0,74.7891,74.7891,74.7117,74.7311,13640.0
2022-06-24 13:35:00,77.3,77.35,77.23,77.31,13870.0,74.7214,74.7697,74.6537,74.7311,13870.0
2022-06-24 13:40:00,77.29,77.29,77.04,77.23,101286.0,74.7117,74.7117,74.4701,74.6537,101286.0
2022-06-24 13:45:00,77.26,77.33,77.2,77.25,16237.0,74.6827,74.7504,74.6247,74.6731,16237.0
2022-06-24 13:50:00,77.23,77.26,77.2,77.25,15896.0,74.6537,74.6827,74.6247,74.6731,15896.0
2022-06-24 13:55:00,77.24,77.26,77.16,77.18,15245.0,74.6634,74.6827,74.5861,74.6054,15245.0
2022-06-24 14:00:00,77.2,77.25,77.18,77.24,10828.0,74.6247,74.6731,74.6054,74.6634,10828.0
2022-06-24 14:05:00,77.23,77.24,77.12,77.13,14679.0,74.6537,74.6634,74.5474,74.5571,14679.0
2022-06-24 14:10:00,77.13,77.25,77.1,77.11,13796.0,74.5571,74.6731,74.5281,74.5377,13796.0
2022-06-24 14:15:00,77.11,77.14,77.08,77.12,11099.0,74.5377,74.5667,74.5087,74.5474,11099.0
2022-06-24 14:20:00,77.12,77.24,77.09,77.17,15070.0,74.5474,74.6634,74.5184,74.5957,15070.0
2022-06-24 14:25:00,77.17,77.18,77.12,77.14,13349.0,74.5957,74.6054,74.5474,74.5667,13349.0
2022-06-24 14:30:00,77.15,77.26,77.14,77.22,15982.0,74.5764,74.6827,74.5667,74.6441,15982.0
2022-06-24 14:35:00,77.21,77.27,77.17,77.19,19690.0,74.6344,74.6924,74.5957,74.6151,19690.0
2022-06-24 14:40:00,77.19,77.27,77.18,77.25,14745.0,74.6151,74.6924,74.6054,74.6731,14745.0
2022-06-24 14:45:00,77.25,77.4,77.25,77.34,24787.0,74.6731,74.8181,74.6731,74.7601,24787.0
2022-06-24 14:50:00,77.32,77.47,77.28,77.47,14744.0,74.7407,74.8857,74.7021,74.8857,14744.0
2022-06-24 14:55:00,77.46,77.5,77.38,77.48,13447.0,74.8761,74.9147,74.7987,74.8954,13447.0
2022-06-24 15:00:00,77.49,77.49,77.37,77.4,19595.0,74.9051,74.9051,74.7891,74.8181,19595.0
2022-06-24 15:05:00,77.4,77.43,77.32,77.38,13517.0,74.8181,74.8471,74.7407,74.7987,13517.0
2022-06-24 15:10:00,77.37,77.39,77.26,77.31,54641.0,74.7891,74.8084,74.6827,74.7311,54641.0
2022-06-24 15:15:00,77.31,77.32,77.2,77.27,69104.0,74.7311,74.7407,74.6247,74.6924,69104.0
2022-06-24 15:20:00,77.27,77.32,77.27,77.3,29112.0,74.6924,74.7407,74.6924,74.7214,29112.0
2022-06-24 15:25:00,77.29,77.44,77.26,77.39,37029.0,74.7117,74.8567,74.6827,74.8084,37029.0
2022-06-24 15:30:00,77.38,77.53,77.37,77.38,38183.0,74.7987,74.9437,74.7891,74.7987,38183.0
2022-06-24 15:35:00,77.38,77.46,77.37,77.41,89916.0,74.7987,74.8761,74.7891,74.8277,89916.0
2022-06-24 15:40:00,77.41,77.7,77.39,77.7,63701.0,74.8277,75.1081,74.8084,75.1081,63701.0
2022-06-24 15:45:00,77.69,77.69,77.5,77.52,76170.0,75.0984,75.0984,74.9147,74.9341,76170.0
2022-06-24 15:50:00,77.53,78.27,77.21,77.83,220460.0,74.9437,75.659,74.6344,75.2337,220460.0
2022-06-24 15:55:00,77.82,77.82,77.36,77.55,261104.0,75.2241,75.2241,74.7794,74.9631,261104.0
2022-06-27 09:30:00,77.51,78.28,77.51,77.79,67708.0,74.9244,75.6687,74.9244,75.1951,67708.0
2022-06-27 09:35:00,77.79,78.07,77.48,78.06,24259.0,75.1951,75.4657,74.8954,75.456,24259.0
2022-06-27 09:40:00,78.05,78.05,77.64,77.97,31527.0,75.4464,75.4464,75.0501,75.369,31527.0
2022-06-27 09:45:00,77.92,77.92,77.32,77.54,18215.0,75.3207,75.3207,74.7407,74.9534,18215.0
2022-06-27 09:50:00,77.51,77.67,77.28,77.6,24091.0,74.9244,75.0791,74.7021,75.0114,24091.0
2022-06-27 09:55:00,77.53,77.58,77.21,77.24,12235.0,74.9437,74.9921,74.6344,74.6634,12235.0
2022-06-27 10:00:00,77.24,77.41,76.77,76.91,20841.0,74.6634,74.8277,74.2091,74.3444,20841.0
2022-06-27 10:05:00,76.91,76.91,76.35,76.4,27757.0,74.3444,74.3444,73.8031,73.8514,27757.0
2022-06-27 10:10:00,76.45,76.45,76.24,76.38,7807.0,73.8998,73.8998,73.6968,73.8321,7807.0
2022-06-27 10:15:00,76.37,76.53,76.3,76.45,13042.0,73.8224,73.9771,73.7548,73.8998,13042.0
2022-06-27 10:20:00,76.48,76.66,76.42,76.52,11755.0,73.9288,74.1027,73.8708,73.9674,11755.0
2022-06-27 10:25:00,76.48,76.48,76.23,76.28,14858.0,73.9288,73.9288,73.6871,73.7354,14858.0
2022-06-27 10:30:00,76.28,76.54,76.27,76.45,11458.0,73.7354,73.9868,73.7258,73.8998,11458.0
2022-06-27 10:35:00,76.45,76.61,76.39,76.61,20042.0,73.8998,74.0544,73.8418,74.0544,20042.0
2022-06-27 10:40:00,76.58,76.8,76.42,76.73,20565.0,74.0254,74.2381,73.8708,74.1704,20565.0
2022-06-27 10:45:00,76.7,76.99,76.7,76.96,16501.0,74.1414,74.4217,74.1414,74.3927,16501.0
2022-06-27 10:50:00,76.98,77.08,76.9,77.06,10059.0,74.4121,74.5087,74.3347,74.4894,10059.0
2022-06-27 10:55:00,77.09,77.16,76.95,76.99,6372.0,74.5184,74.5861,74.3831,74.4217,6372.0
2022-06-27 11:00:00,76.99,77.11,76.97,77.08,7096.0,74.4217,74.5377,74.4024,74.5087,7096.0
2022-06-27 11:05:00,77.08,77.08,76.88,76.89,10418.0,74.5087,74.5087,74.3154,74.3251,10418.0
2022-06-27 11:10:00,76.9,76.99,76.8,76.82,6417.0,74.3347,74.4217,74.2381,74.2574,6417.0
2022-06-27 11:15:00,76.86,76.92,76.84,76.9,7485.0,74.2961,74.3541,74.2767,74.3347,7485.0
2022-06-27 11:20:00,76.92,77.08,76.9,77.07,9678.0,74.3541,74.5087,74.3347,74.4991,9678.0
2022-06-27 11:25:00,77.07,77.19,77.07,77.17,8418.0,74.4991,74.6151,74.4991,74.5957,8418.0
2022-06-27 11:30:00,77.17,77.17,76.9,76.9,6615.0,74.5957,74.5957,74.3347,74.3347,6615.0
2022-06-27 11:35:00,76.86,76.91,76.83,76.91,10432.0,74.2961,74.3444,74.2671,74.3444,10432.0
2022-06-27 11:40:00,76.92,76.95,76.88,76.92,6036.0,74.3541,74.3831,74.3154,74.3541,6036.0
2022-06-27 11:45:00,76.93,76.96,76.81,76.87,9939.0,74.3637,74.3927,74.2477,74.3057,9939.0
2022-06-27 11:50:00,76.83,76.83,76.69,76.7,6331.0,74.2671,74.2671,74.1317,74.1414,6331.0
2022-06-27 11:55:00,76.69,76.73,76.57,76.7,13383.0,74.1317,74.1704,74.0157,74.1414,13383.0
2022-06-27 12:00:00,76.7,76.73,76.36,76.39,9126.0,74.1414,74.1704,73.8128,73.8418,9126.0
2022-06-27 12:05:00,76.4,76.4,76.3,76.34,11876.0,73.8514,73.8514,73.7548,73.7934,11876.0
2022-06-27 12:10:00,76.32,76.4,76.25,76.36,5684.0,73.7741,73.8514,73.7064,73.8128,5684.0
2022-06-27 12:15:00,76.38,76.38,76.15,76.32,8298.0,73.8321,73.8321,73.6098,73.7741,8298.0
2022-06-27 12:20:00,76.31,76.38,76.22,76.23,9633.0,73.7644,73.8321,73.6774,73.6871,9633.0
2022-06-27 12:25:00,76.21,76.22,76.12,76.19,10668.0,73.6678,73.6774,73.5808,73.6484,10668.0
2022-06-27 12:30:00,76.19,76.24,76.18,76.2,7515.0,73.6484,73.6968,73.6388,73.6581,7515.0
2022-06-27 12:35:00,76.18,76.23,76.13,76.23,9859.0,73.6388,73.6871,73.5904,73.6871,9859.0
2022-06-27 12:40:00,76.22,76.35,76.21,76.34,7408.0,73.6774,73.8031,73.6678,73.7934,7408.0
2022-06-27 12:45:00,76.4,76.52,76.32,76.52,6925.0,73.8514,73.9674,73.7741,73.9674,6925.0
2022-06-27 12:50:00,76.52,76.52,76.4,76.42,8013.0,73.9674,73.9674,73.8514,73.8708,8013.0
2022-06-27 12:55:00,76.45,76.58,76.44,76.57,7708.0,73.8998,74.0254,73.8901,74.0157,7708.0
2022-06-27 13:00:00,76.57,76.6,76.44,76.49,11175.0,74.0157,74.0447,73.8901,73.9384,11175.0
2022-06-27 13:05:00,76.48,76.48,76.41,76.48,9153.0,73.9288,73.9288,73.8611,73.9288,9153.0
2022-06-27 13:10:00,76.49,76.6,76.49,76.55,15940.0,73.9384,74.0447,73.9384,73.9964,15940.0
2022-06-27 13:15:00,76.55,76.59,76.37,76.46,15481.0,73.9964,74.0351,73.8224,73.9094,15481.0
2022-06-27 13:20:00,76.52,76.54,76.42,76.47,5669.0,73.9674,73.9868,73.8708,73.9191,5669.0
2022-06-27 13:25:00,76.44,76.45,76.25,76.28,12341.0,73.8901,73.8998,73.7064,73.7354,12341.0
2022-06-27 13:30:00,76.27,76.32,76.23,76.27,4914.0,73.7258,73.7741,73.6871,73.7258,4914.0
2022-06-27 13:35:00,76.27,76.3,76.22,76.29,6588.0,73.7258,73.7548,73.6774,73.7451,6588.0
2022-06-27 13:40:00,76.27,76.27,76.16,76.24,9147.0,73.7258,73.7258,73.6194,73.6968,9147.0
2022-06-27 13:45:00,76.26,76.26,76.13,76.21,8840.0,73.7161,73.7161,73.5904,73.6678,8840.0
2022-06-27 13:50:00,76.23,76.38,76.22,76.31,14998.0,73.6871,73.8321,73.6774,73.7644,14998.0
2022-06-27 13:55:00,76.31,76.33,76.25,76.28,3200.0,73.7644,73.7838,73.7064,73.7354,3200.0
2022-06-27 14:00:00,76.28,76.35,76.2,76.33,6122.0,73.7354,73.8031,73.6581,73.7838,6122.0
2022-06-27 14:05:00,76.32,76.34,76.24,76.32,5678.0,73.7741,73.7934,73.6968,73.7741,5678.0
2022-06-27 14:10:00,76.31,76.36,76.26,76.3,12774.0,73.7644,73.8128,73.7161,73.7548,12774.0
2022-06-27 14:15:00,76.3,76.38,76.3,76.38,4563.0,73.7548,73.8321,73.7548,73.8321,4563.0
2022-06-27 14:20:00,76.38,76.41,76.33,76.33,6083.0,73.8321,73.8611,73.7838,73.7838,6083.0
2022-06-27 14:25:00,76.34,76.34,76.13,76.14,12547.0,73.7934,73.7934,73.5904,73.6001,12547.0
2022-06-27 14:30:00,76.15,76.17,76.08,76.17,12128.0,73.6098,73.6291,73.5421,73.6291,12128.0
2022-06-27 14:35:00,76.16,76.31,76.14,76.31,11666.0,73.6194,73.7644,73.6001,73.7644,11666.0
2022-06-27 14:40:00,76.34,76.34,76.21,76.23,8721.0,73.7934,73.7934,73.6678,73.6871,8721.0
2022-06-27 14:45:00,76.25,76.31,76.2,76.25,15123.0,73.7064,73.7644,73.6581,73.7064,15123.0
2022-06-27 14:50:00,76.24,76.24,76.16,76.19,9483.0,73.6968,73.6968,73.6194,73.6484,9483.0
2022-06-27 14:55:00,76.17,76.25,76.11,76.11,78641.0,73.6291,73.7064,73.5711,73.5711,78641.0
2022-06-27 15:00:00,76.12,76.14,75.89,75.9,17216.0,73.5808,73.6001,73.3584,73.3681,17216.0
2022-06-27 15:05:00,75.9,76.0,75.84,75.98,9796.0,73.3681,73.4648,73.3101,73.4454,9796.0
2022-06-27 15:10:00,75.98,76.08,75.98,76.07,13767.0,73.4454,73.5421,73.4454,73.5324,13767.0
2022-06-27 15:15:00,76.06,76.12,76.01,76.09,13090.0,73.5228,73.5808,73.4744,73.5518,13090.0
2022-06-27 15:20:00,76.09,76.11,76.02,76.11,20953.0,73.5518,73.5711,73.4841,73.5711,20953.0
2022-06-27 15:25:00,76.1,76.14,76.04,76.12,16878.0,73.5614,73.6001,73.5034,73.5808,16878.0
2022-06-27 15:30:00,76.1,76.16,76.05,76.16,17627.0,73.5614,73.6194,73.5131,73.6194,17627.0
2022-06-27 15:35:00,76.16,76.16,75.98,76.02,19571.0,73.6194,73.6194,73.4454,73.4841,19571.0
2022-06-27 15:40:00,76.0,76.26,75.99,76.25,15160.0,73.4648,73.7161,73.4551,73.7064,15160.0
2022-06-27 15:45:00,76.25,76.3,76.02,76.09,38889.0,73.7064,73.7548,73.4841,73.5518,38889.0
2022-06-27 15:50:00,76.07,76.08,75.86,76.03,56228.0,73.5324,73.5421,73.3294,73.4938,56228.0
2022-06-27 15:55:00,76.04,76.34,76.04,76.34,130768.0,73.5034,73.7934,73.5034,73.7934,130768.0
2022-06-28 09:30:00,76.61,77.21,76.31,76.86,31568.0,74.0544,74.6344,73.7644,74.2961,31568.0
2022-06-28 09:35:00,76.76,77.31,76.75,77.22,10997.0,74.1994,74.7311,74.1897,74.6441,10997.0
2022-06-28 09:40:00,77.22,77.27,76.94,77.11,8827.0,74.6441,74.6924,74.3734,74.5377,8827.0
2022-06-28 09:45:00,77.14,77.16,76.72,76.91,18832.0,74.5667,74.5861,74.1607,74.3444,18832.0
2022-06-28 09:50:00,76.9,77.04,76.78,76.97,22574.0,74.3347,74.4701,74.2187,74.4024,22574.0
2022-06-28 09:55:00,76.93,76.94,76.78,76.81,19756.0,74.3637,74.3734,74.2187,74.2477,19756.0
2022-06-28 10:00:00,76.8,76.88,76.22,76.34,19086.0,74.2381,74.3154,73.6774,73.7934,19086.0
2022-06-28 10:05:00,76.29,76.29,75.74,75.75,28256.0,73.7451,73.7451,73.2134,73.2231,28256.0
2022-06-28 10:10:00,75.78,75.94,75.68,75.93,19282.0,73.2521,73.4068,73.1554,73.3971,19282.0
2022-06-28 10:15:00,75.92,75.95,75.55,75.61,9507.0,73.3874,73.4164,73.0298,73.0878,9507.0
2022-06-28 10:20:00,75.54,75.55,75.32,75.41,18487.0,73.0201,73.0298,72.8074,72.8944,18487.0
2022-06-28 10:25:00,75.44,75.59,75.38,75.49,26243.0,72.9234,73.0684,72.8654,72.9718,26243.0
2022-06-28 10:30:00,75.47,75.59,75.34,75.59,31169.0,72.9524,73.0684,72.8268,73.0684,31169.0
2022-06-28 10:35:00,75.48,75.66,75.42,75.63,20217.0,72.9621,73.1361,72.9041,73.1071,20217.0
2022-06-28 10:40:00,75.63,75.63,75.37,75.45,23946.0,73.1071,73.1071,72.8558,72.9331,23946.0
2022-06-28 10:45:00,75.4,75.43,75.11,75.2,74627.0,72.8848,72.9138,72.6045,72.6915,74627.0
2022-06-28 10:50:00,75.21,75.35,75.14,75.32,17377.0,72.7011,72.8364,72.6335,72.8074,17377.0
2022-06-28 10:55:00,75.33,75.44,75.3,75.41,7220.0,72.8171,72.9234,72.7881,72.8944,7220.0
2022-06-28 11:00:00,75.4,75.44,75.34,75.39,8412.0,72.8848,72.9234,72.8268,72.8751,8412.0
2022-06-28 11:05:00,75.39,75.57,75.39,75.54,6782.0,72.8751,73.0491,72.8751,73.0201,6782.0
2022-06-28 11:10:00,75.55,75.6,75.44,75.45,14449.0,73.0298,73.0781,72.9234,72.9331,14449.0
2022-06-28 11:15:00,75.43,75.49,75.3,75.34,10781.0,72.9138,72.9718,72.7881,72.8268,10781.0
2022-06-28 11:20:00,75.31,75.33,74.99,75.01,10515.0,72.7978,72.8171,72.4885,72.5078,10515.0
2022-06-28 11:25:00,75.01,75.08,74.81,74.81,17252.0,72.5078,72.5755,72.3145,72.3145,17252.0
2022-06-28 11:30:00,74.79,74.93,74.74,74.75,14838.0,72.2951,72.4305,72.2468,72.2565,14838.0
2022-06-28 11:35:00,74.72,74.72,74.39,74.4,15240.0,72.2275,72.2275,71.9085,71.9181,15240.0
2022-06-28 11:40:00,74.41,74.41,74.27,74.32,8563.0,71.9278,71.9278,71.7925,71.8408,8563.0
2022-06-28 11:45:00,74.31,74.42,74.3,74.42,11729.0,71.8311,71.9375,71.8215,71.9375,11729.0
2022-06-28 11:50:00,74.37,74.39,74.21,74.23,9827.0,71.8891,71.9085,71.7345,71.7538,9827.0
2022-06-28 11:55:00,74.25,74.48,74.23,74.35,7517.0,71.7731,71.9955,71.7538,71.8698,7517.0
2022-06-28 12:00:00,74.34,74.38,74.22,74.25,9203.0,71.8601,71.8988,71.7441,71.7731,9203.0
2022-06-28 12:05:00,74.27,74.43,74.24,74.41,6379.0,71.7925,71.9471,71.7635,71.9278,6379.0
2022-06-28 12:10:00,74.42,74.52,74.42,74.46,5051.0,71.9375,72.0341,71.9375,71.9761,5051.0
2022-06-28 12:15:00,74.45,74.45,74.23,74.42,8786.0,71.9665,71.9665,71.7538,71.9375,8786.0
2022-06-28 12:20:00,74.42,74.49,74.3,74.33,118229.0,71.9375,72.0051,71.8215,71.8505,118229.0
2022-06-28 12:25:00,74.34,74.59,74.29,74.57,10378.0,71.8601,72.1018,71.8118,72.0825,10378.0
2022-06-28 12:30:00,74.55,74.56,74.43,74.43,8117.0,72.0631,72.0728,71.9471,71.9471,8117.0
2022-06-28 12:35:00,74.41,74.67,74.41,74.66,7525.0,71.9278,72.1791,71.9278,72.1695,7525.0
2022-06-28 12:40:00,74.68,74.68,74.55,74.62,19416.0,72.1888,72.1888,72.0631,72.1308,19416.0
2022-06-28 12:45:00,74.63,74.71,74.58,74.63,6173.0,72.1405,72.2178,72.0921,72.1405,6173.0
2022-06-28 12:50:00,74.59,74.59,74.49,74.5,12296.0,72.1018,72.1018,72.0051,72.0148,12296.0
2022-06-28 12:55:00,74.51,74.55,74.47,74.51,9711.0,72.0245,72.0631,71.9858,72.0245,9711.0
2022-06-28 13:00:00,74.51,74.56,74.39,74.4,8680.0,72.0245,72.0728,71.9085,71.9181,8680.0
2022-06-28 13:05:00,74.4,74.41,74.17,74.18,6105.0,71.9181,71.9278,71.6958,71.7055,6105.0
2022-06-28 13:10:00,74.21,74.28,74.21,74.25,8015.0,71.7345,71.8021,71.7345,71.7731,8015.0
2022-06-28 13:15:00,74.27,74.28,74.16,74.16,12416.0,71.7925,71.8021,71.6861,71.6861,12416.0
2022-06-28 13:20:00,74.14,74.21,74.13,74.2,8974.0,71.6668,71.7345,71.6571,71.7248,8974.0
2022-06-28 13:25:00,74.18,74.28,74.13,74.28,7237.0,71.7055,71.8021,71.6571,71.8021,7237.0
2022-06-28 13:30:00,74.26,74.31,74.13,74.14,9511.0,71.7828,71.8311,71.6571,71.6668,9511.0
2022-06-28 13:35:00,74.16,74.17,73.9,73.92,13504.0,71.6861,71.6958,71.4348,71.4541,13504.0
2022-06-28 13:40:00,73.86,73.98,73.85,73.89,13894.0,71.3962,71.5121,71.3865,71.4251,13894.0
2022-06-28 13:45:00,73.87,73.9,73.78,73.78,16296.0,71.4058,71.4348,71.3188,71.3188,16296.0
2022-06-28 13:50:00,73.79,73.82,73.69,73.7,9429.0,71.3285,71.3575,71.2318,71.2415,9429.0
2022-06-28 13:55:00,73.68,73.72,73.61,73.68,22865.0,71.2222,71.2608,71.1545,71.2222,22865.0
2022-06-28 14:00:00,73.66,73.85,73.64,73.68,8854.0,71.2028,71.3865,71.1835,71.2222,8854.0
2022-06-28 14:05:00,73.7,73.7,73.49,73.53,23885.0,71.2415,71.2415,71.0385,71.0772,23885.0
2022-06-28 14:10:00,73.53,73.61,73.53,73.55,11122.0,71.0772,71.1545,71.0772,71.0965,11122.0
2022-06-28 14:15:00,73.56,73.59,73.27,73.27,29000.0,71.1062,71.1352,70.8258,70.8258,29000.0
2022-06-28 14:20:00,73.27,73.39,73.26,73.34,26106.0,70.8258,70.9418,70.8162,70.8935,26106.0
2022-06-28 14:25:00,73.32,73.37,73.23,73.37,12064.0,70.8742,70.9225,70.7872,70.9225,12064.0
2022-06-28 14:30:00,73.35,73.38,73.27,73.38,10645.0,70.9032,70.9322,70.8258,70.9322,10645.0
2022-06-28 14:35:00,73.36,73.37,73.24,73.24,25019.0,70.9128,70.9225,70.7968,70.7968,25019.0
2022-06-28 14:40:00,73.21,73.47,73.21,73.45,12387.0,70.7678,71.0192,70.7678,70.9998,12387.0
2022-06-28 14:45:00,73.45,73.64,73.45,73.55,14133.0,70.9998,71.1835,70.9998,71.0965,14133.0
2022-06-28 14:50:00,73.55,73.6,73.52,73.52,7342.0,71.0965,71.1448,71.0675,71.0675,7342.0
2022-06-28 14:55:00,73.54,73.56,73.43,73.47,13670.0,71.0868,71.1062,70.9805,71.0192,13670.0
2022-06-28 15:00:00,73.45,73.47,73.23,73.23,27647.0,70.9998,71.0192,70.7872,70.7872,27647.0
2022-06-28 15:05:00,73.23,73.35,73.16,73.31,177727.0,70.7872,70.9032,70.7195,70.8645,177727.0
2022-06-28 15:10:00,73.3,73.39,73.15,73.22,37408.0,70.8548,70.9418,70.7098,70.7775,37408.0
2022-06-28 15:15:00,73.21,73.27,73.18,73.23,45306.0,70.7678,70.8258,70.7388,70.7872,45306.0
2022-06-28 15:20:00,73.22,73.47,73.13,73.47,38499.0,70.7775,71.0192,70.6905,71.0192,38499.0
2022-06-28 15:25:00,73.48,73.51,73.38,73.44,49822.0,71.0288,71.0578,70.9322,70.9902,49822.0
2022-06-28 15:30:00,73.43,73.53,73.38,73.48,54507.0,70.9805,71.0772,70.9322,71.0288,54507.0
2022-06-28 15:35:00,73.48,73.58,73.37,73.41,72876.0,71.0288,71.1255,70.9225,70.9612,72876.0
2022-06-28 15:40:00,73.42,73.42,73.2,73.23,43742.0,70.9708,70.9708,70.7582,70.7872,43742.0
2022-06-28 15:45:00,73.22,73.24,73.03,73.06,51581.0,70.7775,70.7968,70.5938,70.6228,51581.0
2022-06-28 15:50:00,73.05,73.1,72.89,73.1,118588.0,70.6132,70.6615,70.4585,70.6615,118588.0
2022-06-28 15:55:00,73.09,73.09,72.66,72.78,312872.0,70.6518,70.6518,70.2362,70.3522,312872.0
2022-06-29 09:30:00,72.52,72.52,71.77,71.8,40896.0,70.1009,70.1009,69.3759,69.4049,40896.0
2022-06-29 09:35:00,71.77,72.09,71.73,71.81,12265.0,69.3759,69.6852,69.3372,69.4145,12265.0
2022-06-29 09:40:00,71.72,72.03,71.6,71.94,23559.0,69.3275,69.6272,69.2115,69.5402,23559.0
2022-06-29 09:45:00,71.91,72.33,71.8,72.27,20105.0,69.5112,69.9172,69.4049,69.8592,20105.0
2022-06-29 09:50:00,72.2,72.68,72.2,72.43,13201.0,69.7915,70.2555,69.7915,70.0139,13201.0
2022-06-29 09:55:00,72.25,72.37,72.2,72.29,11005.0,69.8399,69.9559,69.7915,69.8785,11005.0
2022-06-29 10:00:00,72.29,72.71,72.19,72.5,16084.0,69.8785,70.2845,69.7819,70.0815,16084.0
2022-06-29 10:05:00,72.44,72.45,72.24,72.31,13516.0,70.0235,70.0332,69.8302,69.8979,13516.0
2022-06-29 10:10:00,72.32,72.6,72.31,72.32,16823.0,69.9075,70.1782,69.8979,69.9075,16823.0
2022-06-29 10:15:00,72.33,72.34,72.02,72.03,16490.0,69.9172,69.9269,69.6175,69.6272,16490.0
2022-06-29 10:20:00,72.03,72.16,71.95,72.06,13137.0,69.6272,69.7529,69.5499,69.6562,13137.0
2022-06-29 10:25:00,72.09,72.45,72.09,72.28,7949.0,69.6852,70.0332,69.6852,69.8689,7949.0
2022-06-29 10:30:00,72.28,72.41,72.13,72.13,59668.0,69.8689,69.9945,69.7239,69.7239,59668.0
2022-06-29 10:35:00,72.14,72.15,71.84,71.96,16159.0,69.7335,69.7432,69.4435,69.5595,16159.0
2022-06-29 10:40:00,72.0,72.22,72.0,72.22,66961.0,69.5982,69.8109,69.5982,69.8109,66961.0
2022-06-29 10:45:00,72.23,72.25,71.99,72.02,33005.0,69.8205,69.8399,69.5885,69.6175,33005.0
2022-06-29 10:50:00,72.05,72.14,71.9,71.95,22624.0,69.6465,69.7335,69.5015,69.5499,22624.0
2022-06-29 10:55:00,72.04,72.04,71.73,71.74,8599.0,69.6369,69.6369,69.3372,69.3469,8599.0
2022-06-29 11:00:00,71.75,71.76,71.56,71.57,13136.0,69.3565,69.3662,69.1729,69.1825,13136.0
2022-06-29 11:05:00,71.59,71.85,71.48,71.76,19977.0,69.2019,69.4532,69.0955,69.3662,19977.0
2022-06-29 11:10:00,71.75,71.91,71.72,71.81,9721.0,69.3565,69.5112,69.3275,69.4145,9721.0
2022-06-29 11:15:00,71.86,71.98,71.83,71.84,8519.0,69.4629,69.5789,69.4339,69.4435,8519.0
2022-06-29 11:20:00,71.87,71.9,71.7,71.77,6911.0,69.4725,69.5015,69.3082,69.3759,6911.0
2022-06-29 11:25:00,71.79,71.93,71.78,71.93,6544.0,69.3952,69.5305,69.3855,69.5305,6544.0
2022-06-29 11:30:00,71.9,72.05,71.83,72.0,10461.0,69.5015,69.6465,69.4339,69.5982,10461.0
2022-06-29 11:35:00,72.01,72.16,71.95,71.95,15653.0,69.6079,69.7529,69.5499,69.5499,15653.0
2022-06-29 11:40:00,71.88,71.94,71.79,71.8,14026.0,69.4822,69.5402,69.3952,69.4049,14026.0
2022-06-29 11:45:00,71.8,71.97,71.8,71.87,9301.0,69.4049,69.5692,69.4049,69.4725,9301.0
2022-06-29 11:50:00,71.86,72.04,71.85,72.02,7050.0,69.4629,69.6369,69.4532,69.6175,7050.0
2022-06-29 11:55:00,72.01,72.04,71.92,71.96,6366.0,69.6079,69.6369,69.5209,69.5595,6366.0
2022-06-29 12:00:00,72.0,72.07,71.89,72.01,164938.0,69.5982,69.6659,69.4919,69.6079,164938.0
2022-06-29 12:05:00,72.04,72.04,71.8,71.8,9337.0,69.6369,69.6369,69.4049,69.4049,9337.0
2022-06-29 12:10:00,71.8,71.83,71.71,71.8,10966.0,69.4049,69.4339,69.3179,69.4049,10966.0
2022-06-29 12:15:00,71.8,71.99,71.79,71.98,8865.0,69.4049,69.5885,69.3952,69.5789,8865.0
2022-06-29 12:20:00,72.01,72.05,71.8,71.82,7364.0,69.6079,69.6465,69.4049,69.4242,7364.0
2022-06-29 12:25:00,71.84,71.89,71.75,71.82,9759.0,69.4435,69.4919,69.3565,69.4242,9759.0
2022-06-29 12:30:00,71.84,71.9,71.75,71.8,10747.0,69.4435,69.5015,69.3565,69.4049,10747.0
2022-06-29 12:35:00,71.8,71.93,71.77,71.86,15634.0,69.4049,69.5305,69.3759,69.4629,15634.0
2022-06-29 12:40:00,71.87,71.9,71.82,71.83,7716.0,69.4725,69.5015,69.4242,69.4339,7716.0
2022-06-29 12:45:00,71.81,71.89,71.75,71.77,10099.0,69.4145,69.4919,69.3565,69.3759,10099.0
2022-06-29 12:50:00,71.76,71.81,71.71,71.71,16734.0,69.3662,69.4145,69.3179,69.3179,16734.0
2022-06-29 12:55:00,71.72,71.82,71.68,71.79,10871.0,69.3275,69.4242,69.2889,69.3952,10871.0
2022-06-29 13:00:00,71.78,71.95,71.78,71.87,24472.0,69.3855,69.5499,69.3855,69.4725,24472.0
2022-06-29 13:05:00,71.87,72.13,71.87,72.09,16901.0,69.4725,69.7239,69.4725,69.6852,16901.0
2022-06-29 13:10:00,72.11,72.14,71.82,71.87,19580.0,69.7045,69.7335,69.4242,69.4725,19580.0
2022-06-29 13:15:00,71.83,71.83,71.75,71.78,9410.0,69.4339,69.4339,69.3565,69.3855,9410.0
2022-06-29 13:20:00,71.75,71.75,71.6,71.6,6702.0,69.3565,69.3565,69.2115,69.2115,6702.0
2022-06-29 13:25:00,71.61,71.87,71.61,71.84,15659.0,69.2212,69.4725,69.2212,69.4435,15659.0
2022-06-29 13:30:00,71.85,71.85,71.71,71.8,8685.0,69.4532,69.4532,69.3179,69.4049,8685.0
2022-06-29 13:35:00,71.8,71.97,71.8,71.95,5757.0,69.4049,69.5692,69.4049,69.5499,5757.0
2022-06-29 13:40:00,71.96,71.98,71.94,71.97,5129.0,69.5595,69.5789,69.5402,69.5692,5129.0
2022-06-29 13:45:00,71.98,72.02,71.95,71.98,9850.0,69.5789,69.6175,69.5499,69.5789,9850.0
2022-06-29 13:50:00,71.96,72.02,71.96,71.97,8017.0,69.5595,69.6175,69.5595,69.5692,8017.0
2022-06-29 13:55:00,71.98,72.04,71.96,72.0,19946.0,69.5789,69.6369,69.5595,69.5982,19946.0
2022-06-29 14:00:00,71.98,72.13,71.95,72.13,25146.0,69.5789,69.7239,69.5499,69.7239,25146.0
2022-06-29 14:05:00,72.16,72.21,72.11,72.21,15812.0,69.7529,69.8012,69.7045,69.8012,15812.0
2022-06-29 14:10:00,72.2,72.2,72.02,72.03,29434.0,69.7915,69.7915,69.6175,69.6272,29434.0
2022-06-29 14:15:00,72.02,72.14,71.98,72.05,20720.0,69.6175,69.7335,69.5789,69.6465,20720.0
2022-06-29 14:20:00,72.04,72.04,71.89,71.93,11175.0,69.6369,69.6369,69.4919,69.5305,11175.0
2022-06-29 14:25:00,71.94,72.02,71.92,72.01,12392.0,69.5402,69.6175,69.5209,69.6079,12392.0
2022-06-29 14:30:00,72.01,72.02,71.9,71.92,9511.0,69.6079,69.6175,69.5015,69.5209,9511.0
2022-06-29 14:35:00,71.91,71.91,71.79,71.83,9089.0,69.5112,69.5112,69.3952,69.4339,9089.0
2022-06-29 14:40:00,71.81,71.82,71.71,71.73,14587.0,69.4145,69.4242,69.3179,69.3372,14587.0
2022-06-29 14:45:00,71.75,71.8,71.72,71.76,14234.0,69.3565,69.4049,69.3275,69.3662,14234.0
2022-06-29 14:50:00,71.75,71.83,71.73,71.82,17588.0,69.3565,69.4339,69.3372,69.4242,17588.0
2022-06-29 14:55:00,71.84,71.9,71.8,71.81,15671.0,69.4435,69.5015,69.4049,69.4145,15671.0
2022-06-29 15:00:00,71.81,71.87,71.73,71.86,10338.0,69.4145,69.4725,69.3372,69.4629,10338.0
2022-06-29 15:05:00,71.87,71.97,71.84,71.93,15423.0,69.4725,69.5692,69.4435,69.5305,15423.0
2022-06-29 15:10:00,71.93,71.93,71.83,71.93,10160.0,69.5305,69.5305,69.4339,69.5305,10160.0
2022-06-29 15:15:00,71.91,72.05,71.87,71.9,13857.0,69.5112,69.6465,69.4725,69.5015,13857.0
2022-06-29 15:20:00,71.87,72.04,71.85,72.04,16300.0,69.4725,69.6369,69.4532,69.6369,16300.0
2022-06-29 15:25:00,72.03,72.07,72.0,72.06,29111.0,69.6272,69.6659,69.5982,69.6562,29111.0
2022-06-29 15:30:00,72.04,72.04,71.75,71.78,36136.0,69.6369,69.6369,69.3565,69.3855,36136.0
2022-06-29 15:35:00,71.78,71.85,71.71,71.78,37218.0,69.3855,69.4532,69.3179,69.3855,37218.0
2022-06-29 15:40:00,71.78,71.84,71.73,71.81,34091.0,69.3855,69.4435,69.3372,69.4145,34091.0
2022-06-29 15:45:00,71.81,71.87,71.75,71.82,30804.0,69.4145,69.4725,69.3565,69.4242,30804.0
2022-06-29 15:50:00,71.83,71.89,71.66,71.76,72707.0,69.4339,69.4919,69.2695,69.3662,72707.0
2022-06-29 15:55:00,71.77,71.88,71.75,71.81,214073.0,69.3759,69.4822,69.3565,69.4145,214073.0
2022-06-30 09:30:00,70.48,70.73,69.9,70.0,70735.0,68.1289,68.3706,67.5682,67.6649,70735.0
2022-06-30 09:35:00,69.94,70.13,69.59,69.69,38569.0,67.6069,67.7906,67.2686,67.3653,38569.0
2022-06-30 09:40:00,69.63,70.0,69.58,69.93,30560.0,67.3073,67.6649,67.2589,67.5972,30560.0
2022-06-30 09:45:00,69.9,70.01,69.63,69.92,70508.0,67.5682,67.6746,67.3073,67.5876,70508.0
2022-06-30 09:50:00,69.95,70.01,69.8,69.85,42797.0,67.6166,67.6746,67.4716,67.5199,42797.0
2022-06-30 09:55:00,69.9,70.04,69.71,69.76,47366.0,67.5682,67.7036,67.3846,67.4329,47366.0
2022-06-30 10:00:00,69.75,70.08,69.66,70.0,67271.0,67.4233,67.7422,67.3363,67.6649,67271.0
2022-06-30 10:05:00,69.99,70.12,69.92,69.94,128124.0,67.6552,67.7809,67.5876,67.6069,128124.0
2022-06-30 10:10:00,69.93,70.06,69.84,70.0,51183.0,67.5972,67.7229,67.5103,67.6649,51183.0
2022-06-30 10:15:00,70.02,70.09,69.94,70.07,88896.0,67.6842,67.7519,67.6069,67.7326,88896.0
2022-06-30 10:20:00,70.06,70.06,69.92,69.96,36053.0,67.7229,67.7229,67.5876,67.6262,36053.0
2022-06-30 10:25:00,69.94,70.07,69.94,70.01,48840.0,67.6069,67.7326,67.6069,67.6746,48840.0
2022-06-30 10:30:00,70.0,70.41,69.97,70.33,88233.0,67.6649,68.0612,67.6359,67.9839,88233.0
2022-06-30 10:35:00,70.34,70.34,70.04,70.04,73628.0,67.9936,67.9936,67.7036,67.7036,73628.0
2022-06-30 10:40:00,70.05,70.14,69.99,70.03,67035.0,67.7132,67.8002,67.6552,67.6939,67035.0
2022-06-30 10:45:00,70.04,70.16,69.93,70.0,74912.0,67.7036,67.8196,67.5972,67.6649,74912.0
2022-06-30 10:50:00,70.0,70.26,69.9,70.12,63897.0,67.6649,67.9162,67.5682,67.7809,63897.0
2022-06-30 10:55:00,70.12,70.37,70.07,70.24,54254.0,67.7809,68.0226,67.7326,67.8969,54254.0
2022-06-30 11:00:00,70.22,70.54,70.17,70.49,46873.0,67.8776,68.1869,67.8292,68.1386,46873.0
2022-06-30 11:05:00,70.48,71.03,70.48,71.0,15591.0,68.1289,68.6606,68.1289,68.6316,15591.0
2022-06-30 11:10:00,70.97,71.04,70.87,70.97,40720.0,68.6026,68.6702,68.5059,68.6026,40720.0
2022-06-30 11:15:00,70.93,71.0,70.78,70.83,18942.0,68.5639,68.6316,68.4189,68.4672,18942.0
2022-06-30 11:20:00,70.83,71.16,70.83,71.15,13755.0,68.4672,68.7862,68.4672,68.7766,13755.0
2022-06-30 11:25:00,71.13,71.22,70.99,71.11,44096.0,68.7572,68.8442,68.6219,68.7379,44096.0
2022-06-30 11:30:00,71.1,71.14,70.96,71.0,19275.0,68.7282,68.7669,68.5929,68.6316,19275.0
2022-06-30 11:35:00,71.02,71.16,70.9,71.16,6825.0,68.6509,68.7862,68.5349,68.7862,6825.0
2022-06-30 11:40:00,71.16,71.29,71.12,71.21,9605.0,68.7862,68.9119,68.7476,68.8346,9605.0
2022-06-30 11:45:00,71.17,71.38,71.13,71.3,17192.0,68.7959,68.9989,68.7572,68.9215,17192.0
2022-06-30 11:50:00,71.26,71.26,71.06,71.13,56164.0,68.8829,68.8829,68.6896,68.7572,56164.0
2022-06-30 11:55:00,71.13,71.29,70.97,71.29,34000.0,68.7572,68.9119,68.6026,68.9119,34000.0
2022-06-30 12:00:00,71.28,71.28,70.96,71.04,23486.0,68.9022,68.9022,68.5929,68.6702,23486.0
2022-06-30 12:05:00,71.06,71.07,70.81,70.88,26602.0,68.6896,68.6992,68.4479,68.5156,26602.0
2022-06-30 12:10:00,70.86,71.05,70.82,71.05,8771.0,68.4962,68.6799,68.4576,68.6799,8771.0
2022-06-30 12:15:00,71.07,71.09,70.96,71.08,12870.0,68.6992,68.7186,68.5929,68.7089,12870.0
2022-06-30 12:20:00,71.06,71.23,71.0,71.22,24216.0,68.6896,68.8539,68.6316,68.8442,24216.0
2022-06-30 12:25:00,71.23,71.48,71.23,71.38,21750.0,68.8539,69.0955,68.8539,68.9989,21750.0
2022-06-30 12:30:00,71.39,71.58,71.26,71.26,52973.0,69.0085,69.1922,68.8829,68.8829,52973.0
2022-06-30 12:35:00,71.21,71.25,71.11,71.14,18815.0,68.8346,68.8732,68.7379,68.7669,18815.0
2022-06-30 12:40:00,71.1,71.27,71.06,71.16,22583.0,68.7282,68.8925,68.6896,68.7862,22583.0
2022-06-30 12:45:00,71.17,71.24,71.05,71.05,11204.0,68.7959,68.8635,68.6799,68.6799,11204.0
2022-06-30 12:50:00,71.04,71.04,70.87,70.97,15898.0,68.6702,68.6702,68.5059,68.6026,15898.0
2022-06-30 12:55:00,71.0,71.0,70.78,70.85,12382.0,68.6316,68.6316,68.4189,68.4866,12382.0
2022-06-30 13:00:00,70.86,70.94,70.83,70.94,10121.0,68.4962,68.5736,68.4672,68.5736,10121.0
2022-06-30 13:05:00,70.94,70.94,70.83,70.88,11591.0,68.5736,68.5736,68.4672,68.5156,11591.0
2022-06-30 13:10:00,70.87,70.88,70.66,70.67,12726.0,68.5059,68.5156,68.3029,68.3126,12726.0
2022-06-30 13:15:00,70.65,70.77,70.62,70.74,10389.0,68.2932,68.4092,68.2642,68.3802,10389.0
2022-06-30 13:20:00,70.76,71.0,70.75,70.97,15486.0,68.3996,68.6316,68.3899,68.6026,15486.0
2022-06-30 13:25:00,70.96,70.98,70.9,70.98,11260.0,68.5929,68.6122,68.5349,68.6122,11260.0
2022-06-30 13:30:00,70.99,71.11,70.95,71.04,12969.0,68.6219,68.7379,68.5832,68.6702,12969.0
2022-06-30 13:35:00,71.05,71.18,70.94,70.99,22066.0,68.6799,68.8056,68.5736,68.6219,22066.0
2022-06-30 13:40:00,70.98,71.01,70.74,70.74,35139.0,68.6122,68.6412,68.3802,68.3802,35139.0
2022-06-30 13:45:00,70.77,71.09,70.6,71.07,582302.0,68.4092,68.7186,68.2449,68.6992,582302.0
2022-06-30 13:50:00,71.08,71.54,71.08,71.42,15460.0,68.7089,69.1535,68.7089,69.0375,15460.0
2022-06-30 13:55:00,71.43,71.49,71.3,71.39,13645.0,69.0472,69.1052,68.9215,69.0085,13645.0
2022-06-30 14:00:00,71.39,71.46,71.35,71.44,13329.0,69.0085,69.0762,68.9699,69.0569,13329.0
2022-06-30 14:05:00,71.42,71.42,71.12,71.16,12352.0,69.0375,69.0375,68.7476,68.7862,12352.0
2022-06-30 14:10:00,71.18,71.27,71.15,71.2,22890.0,68.8056,68.8925,68.7766,68.8249,22890.0
2022-06-30 14:15:00,71.2,71.38,71.18,71.31,26749.0,68.8249,68.9989,68.8056,68.9312,26749.0
2022-06-30 14:20:00,71.31,71.33,70.98,70.98,96180.0,68.9312,68.9505,68.6122,68.6122,96180.0
2022-06-30 14:25:00,70.94,71.03,70.81,70.92,27290.0,68.5736,68.6606,68.4479,68.5542,27290.0
2022-06-30 14:30:00,70.94,70.98,70.87,70.96,14090.0,68.5736,68.6122,68.5059,68.5929,14090.0
2022-06-30 14:35:00,70.94,70.94,70.85,70.89,15622.0,68.5736,68.5736,68.4866,68.5252,15622.0
2022-06-30 14:40:00,70.9,70.96,70.68,70.68,20154.0,68.5349,68.5929,68.3222,68.3222,20154.0
2022-06-30 14:45:00,70.62,70.81,70.62,70.7,15648.0,68.2642,68.4479,68.2642,68.3416,15648.0
2022-06-30 14:50:00,70.69,70.7,70.57,70.66,16549.0,68.3319,68.3416,68.2159,68.3029,16549.0
2022-06-30 14:55:00,70.65,70.71,70.6,70.66,18046.0,68.2932,68.3512,68.2449,68.3029,18046.0
2022-06-30 15:00:00,70.65,70.71,70.57,70.64,19560.0,68.2932,68.3512,68.2159,68.2836,19560.0
2022-06-30 15:05:00,70.63,70.63,70.34,70.36,17579.0,68.2739,68.2739,67.9936,68.0129,17579.0
2022-06-30 15:10:00,70.38,70.51,70.37,70.48,30434.0,68.0322,68.1579,68.0226,68.1289,30434.0
2022-06-30 15:15:00,70.47,70.48,70.35,70.38,31210.0,68.1192,68.1289,68.0032,68.0322,31210.0
2022-06-30 15:20:00,70.38,70.51,70.36,70.48,33160.0,68.0322,68.1579,68.0129,68.1289,33160.0
2022-06-30 15:25:00,70.47,70.62,70.47,70.61,35874.0,68.1192,68.2642,68.1192,68.2546,35874.0
2022-06-30 15:30:00,70.59,70.69,70.54,70.56,32081.0,68.2352,68.3319,68.1869,68.2062,32081.0
2022-06-30 15:35:00,70.55,70.61,70.45,70.52,45632.0,68.1966,68.2546,68.0999,68.1676,45632.0
2022-06-30 15:40:00,70.52,70.54,70.43,70.48,73391.0,68.1676,68.1869,68.0806,68.1289,73391.0
2022-06-30 15:45:00,70.48,70.69,70.45,70.5,46899.0,68.1289,68.3319,68.0999,68.1482,46899.0
2022-06-30 15:50:00,70.47,70.53,69.95,70.14,149892.0,68.1192,68.1772,67.6166,67.8002,149892.0
2022-06-30 15:55:00,70.12,70.25,70.02,70.24,359117.0,67.7809,67.9066,67.6842,67.8969,359117.0
2022-07-01 09:30:00,70.14,70.32,69.49,69.6,60351.0,67.8002,67.9742,67.1719,67.2783,60351.0
2022-07-01 09:35:00,69.53,69.82,69.36,69.76,45982.0,67.2106,67.4909,67.0463,67.4329,45982.0
2022-07-01 09:40:00,69.72,70.32,69.72,70.21,14441.0,67.3943,67.9742,67.3943,67.8679,14441.0
2022-07-01 09:45:00,70.18,70.84,70.13,70.73,46065.0,67.8389,68.4769,67.7906,68.3706,46065.0
2022-07-01 09:50:00,70.73,70.87,70.54,70.75,14433.0,68.3706,68.5059,68.1869,68.3899,14433.0
2022-07-01 09:55:00,70.76,70.84,70.5,70.51,12241.0,68.3996,68.4769,68.1482,68.1579,12241.0
2022-07-01 10:00:00,70.55,70.84,70.23,70.38,24357.0,68.1966,68.4769,67.8872,68.0322,24357.0
2022-07-01 10:05:00,70.37,70.47,70.11,70.23,35002.0,68.0226,68.1192,67.7712,67.8872,35002.0
2022-07-01 10:10:00,70.24,70.27,69.63,69.66,20888.0,67.8969,67.9259,67.3073,67.3363,20888.0
2022-07-01 10:15:00,69.61,69.93,69.61,69.85,80522.0,67.2879,67.5972,67.2879,67.5199,80522.0
2022-07-01 10:20:00,69.85,69.99,69.72,69.83,16295.0,67.5199,67.6552,67.3943,67.5006,16295.0
2022-07-01 10:25:00,69.83,69.83,69.62,69.63,61793.0,67.5006,67.5006,67.2976,67.3073,61793.0
2022-07-01 10:30:00,69.63,69.63,69.39,69.52,43143.0,67.3073,67.3073,67.0753,67.2009,43143.0
2022-07-01 10:35:00,69.51,69.52,69.29,69.41,25992.0,67.1913,67.2009,66.9786,67.0946,25992.0
2022-07-01 10:40:00,69.4,69.49,69.3,69.49,32739.0,67.0849,67.1719,66.9883,67.1719,32739.0
2022-07-01 10:45:00,69.5,69.69,69.46,69.48,22073.0,67.1816,67.3653,67.1429,67.1623,22073.0
2022-07-01 10:50:00,69.5,69.5,69.24,69.42,26957.0,67.1816,67.1816,66.9303,67.1043,26957.0
2022-07-01 10:55:00,69.41,69.55,69.3,69.43,19397.0,67.0946,67.2299,66.9883,67.1139,19397.0
2022-07-01 11:00:00,69.4,69.7,69.34,69.48,60435.0,67.0849,67.3749,67.0269,67.1623,60435.0
2022-07-01 11:05:00,69.46,70.03,69.39,69.95,23495.0,67.1429,67.6939,67.0753,67.6166,23495.0
2022-07-01 11:10:00,69.92,70.0,69.75,69.92,13180.0,67.5876,67.6649,67.4233,67.5876,13180.0
2022-07-01 11:15:00,69.92,70.14,69.91,70.03,14070.0,67.5876,67.8002,67.5779,67.6939,14070.0
2022-07-01 11:20:00,70.01,70.15,70.0,70.15,14408.0,67.6746,67.8099,67.6649,67.8099,14408.0
2022-07-01 11:25:00,70.15,70.23,70.01,70.15,18583.0,67.8099,67.8872,67.6746,67.8099,18583.0
2022-07-01 11:30:00,70.19,70.36,70.19,70.32,15691.0,67.8486,68.0129,67.8486,67.9742,15691.0
2022-07-01 11:35:00,70.34,70.4,70.2,70.24,16372.0,67.9936,68.0516,67.8582,67.8969,16372.0
2022-07-01 11:40:00,70.2,70.37,70.18,70.25,14490.0,67.8582,68.0226,67.8389,67.9066,14490.0
2022-07-01 11:45:00,70.24,70.36,70.21,70.26,14122.0,67.8969,68.0129,67.8679,67.9162,14122.0
2022-07-01 11:50:00,70.24,70.24,70.03,70.06,9065.0,67.8969,67.8969,67.6939,67.7229,9065.0
2022-07-01 11:55:00,70.04,70.17,70.03,70.15,13583.0,67.7036,67.8292,67.6939,67.8099,13583.0
2022-07-01 12:00:00,70.19,70.32,70.1,70.32,34469.0,67.8486,67.9742,67.7616,67.9742,34469.0
2022-07-01 12:05:00,70.31,70.38,70.21,70.3,13020.0,67.9646,68.0322,67.8679,67.9549,13020.0
2022-07-01 12:10:00,70.3,70.37,70.27,70.34,15008.0,67.9549,68.0226,67.9259,67.9936,15008.0
2022-07-01 12:15:00,70.31,70.57,70.31,70.56,9593.0,67.9646,68.2159,67.9646,68.2062,9593.0
2022-07-01 12:20:00,70.56,70.64,70.5,70.64,8026.0,68.2062,68.2836,68.1482,68.2836,8026.0
2022-07-01 12:25:00,70.64,70.71,70.59,70.7,9027.0,68.2836,68.3512,68.2352,68.3416,9027.0
2022-07-01 12:30:00,70.69,70.75,70.59,70.64,12937.0,68.3319,68.3899,68.2352,68.2836,12937.0
2022-07-01 12:35:00,70.64,70.64,70.5,70.52,36901.0,68.2836,68.2836,68.1482,68.1676,36901.0
2022-07-01 12:40:00,70.52,70.68,70.51,70.67,10294.0,68.1676,68.3222,68.1579,68.3126,10294.0
2022-07-01 12:45:00,70.65,70.65,70.53,70.6,8960.0,68.2932,68.2932,68.1772,68.2449,8960.0
2022-07-01 12:50:00,70.6,70.67,70.56,70.67,8922.0,68.2449,68.3126,68.2062,68.3126,8922.0
2022-07-01 12:55:00,70.69,70.75,70.43,70.43,13020.0,68.3319,68.3899,68.0806,68.0806,13020.0
2022-07-01 13:00:00,70.42,70.53,70.36,70.37,7580.0,68.0709,68.1772,68.0129,68.0226,7580.0
2022-07-01 13:05:00,70.36,70.44,70.35,70.42,16707.0,68.0129,68.0902,68.0032,68.0709,16707.0
2022-07-01 13:10:00,70.43,70.53,70.42,70.5,10081.0,68.0806,68.1772,68.0709,68.1482,10081.0
2022-07-01 13:15:00,70.5,70.58,70.4,70.5,14902.0,68.1482,68.2256,68.0516,68.1482,14902.0
2022-07-01 13:20:00,70.47,70.51,70.38,70.48,10528.0,68.1192,68.1579,68.0322,68.1289,10528.0
2022-07-01 13:25:00,70.5,70.68,70.48,70.67,8695.0,68.1482,68.3222,68.1289,68.3126,8695.0
2022-07-01 13:30:00,70.67,70.75,70.65,70.66,11255.0,68.3126,68.3899,68.2932,68.3029,11255.0
2022-07-01 13:35:00,70.68,70.85,70.61,70.72,17467.0,68.3222,68.4866,68.2546,68.3609,17467.0
2022-07-01 13:40:00,70.74,70.8,70.66,70.69,13292.0,68.3802,68.4382,68.3029,68.3319,13292.0
2022-07-01 13:45:00,70.67,70.89,70.66,70.89,12503.0,68.3126,68.5252,68.3029,68.5252,12503.0
2022-07-01 13:50:00,70.88,71.03,70.83,70.89,12434.0,68.5156,68.6606,68.4672,68.5252,12434.0
2022-07-01 13:55:00,70.89,70.9,70.81,70.87,7522.0,68.5252,68.5349,68.4479,68.5059,7522.0
2022-07-01 14:00:00,70.84,70.92,70.82,70.91,13535.0,68.4769,68.5542,68.4576,68.5446,13535.0
2022-07-01 14:05:00,70.92,70.95,70.81,70.85,13592.0,68.5542,68.5832,68.4479,68.4866,13592.0
2022-07-01 14:10:00,70.84,71.02,70.79,71.01,13124.0,68.4769,68.6509,68.4286,68.6412,13124.0
2022-07-01 14:15:00,71.01,71.04,70.91,71.04,19896.0,68.6412,68.6702,68.5446,68.6702,19896.0
2022-07-01 14:20:00,71.04,71.25,71.0,71.25,19160.0,68.6702,68.8732,68.6316,68.8732,19160.0
2022-07-01 14:25:00,71.25,71.27,71.02,71.07,15178.0,68.8732,68.8925,68.6509,68.6992,15178.0
2022-07-01 14:30:00,71.07,71.19,71.07,71.19,10604.0,68.6992,68.8152,68.6992,68.8152,10604.0
2022-07-01 14:35:00,71.16,71.21,71.13,71.21,14112.0,68.7862,68.8346,68.7572,68.8346,14112.0
2022-07-01 14:40:00,71.21,71.25,71.09,71.23,24973.0,68.8346,68.8732,68.7186,68.8539,24973.0
2022-07-01 14:45:00,71.21,71.39,71.2,71.35,20888.0,68.8346,69.0085,68.8249,68.9699,20888.0
2022-07-01 14:50:00,71.36,71.37,71.2,71.22,13951.0,68.9795,68.9892,68.8249,68.8442,13951.0
2022-07-01 14:55:00,71.22,71.27,71.12,71.14,15075.0,68.8442,68.8925,68.7476,68.7669,15075.0
2022-07-01 15:00:00,71.17,71.19,70.98,71.02,17084.0,68.7959,68.8152,68.6122,68.6509,17084.0
2022-07-01 15:05:00,71.02,71.16,71.02,71.15,13514.0,68.6509,68.7862,68.6509,68.7766,13514.0
2022-07-01 15:10:00,71.15,71.24,71.1,71.14,23586.0,68.7766,68.8635,68.7282,68.7669,23586.0
2022-07-01 15:15:00,71.15,71.18,71.07,71.08,21993.0,68.7766,68.8056,68.6992,68.7089,21993.0
2022-07-01 15:20:00,71.08,71.15,70.98,71.09,18732.0,68.7089,68.7766,68.6122,68.7186,18732.0
2022-07-01 15:25:00,71.09,71.11,70.98,71.11,25331.0,68.7186,68.7379,68.6122,68.7379,25331.0
2022-07-01 15:30:00,71.11,71.27,71.11,71.24,24764.0,68.7379,68.8925,68.7379,68.8635,24764.0
2022-07-01 15:35:00,71.24,71.3,71.18,71.24,27916.0,68.8635,68.9215,68.8056,68.8635,27916.0
2022-07-01 15:40:00,71.25,71.41,71.25,71.35,44902.0,68.8732,69.0279,68.8732,68.9699,44902.0
2022-07-01 15:45:00,71.34,71.47,71.32,71.42,47330.0,68.9602,69.0859,68.9409,69.0375,47330.0
2022-07-01 15:50:00,71.45,71.54,71.13,71.31,73277.0,69.0665,69.1535,68.7572,68.9312,73277.0
2022-07-01 15:55:00,71.3,71.39,71.17,71.37,163085.0,68.9215,69.0085,68.7959,68.9892,163085.0
2022-07-05 09:30:00,70.16,70.76,70.16,70.61,40882.0,67.8196,68.3996,67.8196,68.2546,40882.0
2022-07-05 09:35:00,70.62,70.65,70.23,70.53,13284.0,68.2642,68.2932,67.8872,68.1772,13284.0
2022-07-05 09:40:00,70.58,70.72,70.39,70.44,19075.0,68.2256,68.3609,68.0419,68.0902,19075.0
2022-07-05 09:45:00,70.35,70.67,70.35,70.48,12999.0,68.0032,68.3126,68.0032,68.1289,12999.0
2022-07-05 09:50:00,70.51,70.61,70.41,70.59,14533.0,68.1579,68.2546,68.0612,68.2352,14533.0
2022-07-05 09:55:00,70.59,70.6,70.3,70.31,20596.0,68.2352,68.2449,67.9549,67.9646,20596.0
2022-07-05 10:00:00,70.28,70.62,70.11,70.26,18098.0,67.9356,68.2642,67.7712,67.9162,18098.0
2022-07-05 10:05:00,70.28,70.38,70.1,70.18,16330.0,67.9356,68.0322,67.7616,67.8389,16330.0
2022-07-05 10:10:00,70.16,70.65,70.11,70.6,56447.0,67.8196,68.2932,67.7712,68.2449,56447.0
2022-07-05 10:15:00,70.6,70.79,70.47,70.47,24228.0,68.2449,68.4286,68.1192,68.1192,24228.0
2022-07-05 10:20:00,70.46,70.65,70.46,70.55,21530.0,68.1096,68.2932,68.1096,68.1966,21530.0
2022-07-05 10:25:00,70.57,70.65,70.44,70.56,12748.0,68.2159,68.2932,68.0902,68.2062,12748.0
2022-07-05 10:30:00,70.54,70.71,70.48,70.56,13530.0,68.1869,68.3512,68.1289,68.2062,13530.0
2022-07-05 10:35:00,70.56,71.23,70.46,71.16,21238.0,68.2062,68.8539,68.1096,68.7862,21238.0
2022-07-05 10:40:00,71.16,71.21,70.92,71.01,65697.0,68.7862,68.8346,68.5542,68.6412,65697.0
2022-07-05 10:45:00,71.0,71.2,70.98,71.19,42802.0,68.6316,68.8249,68.6122,68.8152,42802.0
2022-07-05 10:50:00,71.14,71.22,71.06,71.22,27122.0,68.7669,68.8442,68.6896,68.8442,27122.0
2022-07-05 10:55:00,71.23,71.63,71.18,71.53,126886.0,68.8539,69.2405,68.8056,69.1439,126886.0
2022-07-05 11:00:00,71.54,71.54,71.03,71.24,57962.0,69.1535,69.1535,68.6606,68.8635,57962.0
2022-07-05 11:05:00,71.23,71.43,71.19,71.4,31940.0,68.8539,69.0472,68.8152,69.0182,31940.0
2022-07-05 11:10:00,71.43,71.45,71.19,71.23,21472.0,69.0472,69.0665,68.8152,68.8539,21472.0
2022-07-05 11:15:00,71.21,71.35,71.18,71.25,38211.0,68.8346,68.9699,68.8056,68.8732,38211.0
2022-07-05 11:20:00,71.26,71.38,71.16,71.31,20379.0,68.8829,68.9989,68.7862,68.9312,20379.0
2022-07-05 11:25:00,71.3,71.44,71.2,71.39,6563.0,68.9215,69.0569,68.8249,69.0085,6563.0
2022-07-05 11:30:00,71.38,71.7,71.25,71.63,28963.0,68.9989,69.3082,68.8732,69.2405,28963.0
2022-07-05 11:35:00,71.63,71.89,71.63,71.88,22807.0,69.2405,69.4919,69.2405,69.4822,22807.0
2022-07-05 11:40:00,71.88,72.21,71.83,72.2,16775.0,69.4822,69.8012,69.4339,69.7915,16775.0
2022-07-05 11:45:00,72.2,72.44,72.17,72.41,21620.0,69.7915,70.0235,69.7625,69.9945,21620.0
2022-07-05 11:50:00,72.45,72.74,72.4,72.73,35125.0,70.0332,70.3135,69.9849,70.3038,35125.0
2022-07-05 11:55:00,72.72,72.85,72.68,72.74,90701.0,70.2942,70.4198,70.2555,70.3135,90701.0
2022-07-05 12:00:00,72.75,72.81,72.44,72.44,40056.0,70.3232,70.3812,70.0235,70.0235,40056.0
2022-07-05 12:05:00,72.46,72.72,72.43,72.71,28050.0,70.0429,70.2942,70.0139,70.2845,28050.0
2022-07-05 12:10:00,72.71,72.97,72.66,72.84,45359.0,70.2845,70.5358,70.2362,70.4102,45359.0
2022-07-05 12:15:00,72.83,72.99,72.68,72.99,35232.0,70.4005,70.5552,70.2555,70.5552,35232.0
2022-07-05 12:20:00,72.96,73.47,72.96,73.39,46959.0,70.5262,71.0192,70.5262,70.9418,46959.0
2022-07-05 12:25:00,73.39,73.53,73.38,73.42,49563.0,70.9418,71.0772,70.9322,70.9708,49563.0
2022-07-05 12:30:00,73.43,73.5,73.12,73.17,44690.0,70.9805,71.0482,70.6808,70.7292,44690.0
2022-07-05 12:35:00,73.16,73.34,73.11,73.29,20643.0,70.7195,70.8935,70.6712,70.8452,20643.0
2022-07-05 12:40:00,73.29,73.32,73.03,73.15,15264.0,70.8452,70.8742,70.5938,70.7098,15264.0
2022-07-05 12:45:00,73.13,73.13,72.87,72.99,19941.0,70.6905,70.6905,70.4392,70.5552,19941.0
2022-07-05 12:50:00,72.96,73.1,72.89,73.1,18309.0,70.5262,70.6615,70.4585,70.6615,18309.0
2022-07-05 12:55:00,73.13,73.18,73.02,73.12,11953.0,70.6905,70.7388,70.5842,70.6808,11953.0
2022-07-05 13:00:00,73.12,73.28,73.06,73.25,7696.0,70.6808,70.8355,70.6228,70.8065,7696.0
2022-07-05 13:05:00,73.24,73.29,73.03,73.29,8520.0,70.7968,70.8452,70.5938,70.8452,8520.0
2022-07-05 13:10:00,73.28,73.5,73.27,73.42,6987.0,70.8355,71.0482,70.8258,70.9708,6987.0
2022-07-05 13:15:00,73.44,73.7,73.44,73.67,10571.0,70.9902,71.2415,70.9902,71.2125,10571.0
2022-07-05 13:20:00,73.67,73.88,73.64,73.85,27794.0,71.2125,71.4155,71.1835,71.3865,27794.0
2022-07-05 13:25:00,73.87,74.04,73.79,74.01,28936.0,71.4058,71.5701,71.3285,71.5411,28936.0
2022-07-05 13:30:00,74.01,74.11,74.0,74.09,39180.0,71.5411,71.6378,71.5315,71.6185,39180.0
2022-07-05 13:35:00,74.08,74.19,74.03,74.1,32712.0,71.6088,71.7151,71.5605,71.6281,32712.0
2022-07-05 13:40:00,74.11,74.15,73.78,73.78,23216.0,71.6378,71.6765,71.3188,71.3188,23216.0
2022-07-05 13:45:00,73.78,73.8,73.68,73.75,32359.0,71.3188,71.3382,71.2222,71.2898,32359.0
2022-07-05 13:50:00,73.75,73.82,73.71,73.76,29993.0,71.2898,71.3575,71.2512,71.2995,29993.0
2022-07-05 13:55:00,73.75,73.82,73.68,73.74,39415.0,71.2898,71.3575,71.2222,71.2802,39415.0
2022-07-05 14:00:00,73.73,73.9,73.66,73.9,20131.0,71.2705,71.4348,71.2028,71.4348,20131.0
2022-07-05 14:05:00,73.89,73.9,73.69,73.74,49411.0,71.4251,71.4348,71.2318,71.2802,49411.0
2022-07-05 14:10:00,73.73,73.82,73.56,73.57,27242.0,71.2705,71.3575,71.1062,71.1158,27242.0
2022-07-05 14:15:00,73.56,73.6,73.36,73.46,25008.0,71.1062,71.1448,70.9128,71.0095,25008.0
2022-07-05 14:20:00,73.45,73.45,73.32,73.39,15349.0,70.9998,70.9998,70.8742,70.9418,15349.0
2022-07-05 14:25:00,73.4,73.47,73.32,73.43,20423.0,70.9515,71.0192,70.8742,70.9805,20423.0
2022-07-05 14:30:00,73.41,73.58,73.39,73.55,38916.0,70.9612,71.1255,70.9418,71.0965,38916.0
2022-07-05 14:35:00,73.54,73.81,73.53,73.81,22890.0,71.0868,71.3478,71.0772,71.3478,22890.0
2022-07-05 14:40:00,73.8,73.8,73.59,73.67,20342.0,71.3382,71.3382,71.1352,71.2125,20342.0
2022-07-05 14:45:00,73.67,73.67,73.5,73.57,24245.0,71.2125,71.2125,71.0482,71.1158,24245.0
2022-07-05 14:50:00,73.58,73.68,73.57,73.6,26019.0,71.1255,71.2222,71.1158,71.1448,26019.0
2022-07-05 14:55:00,73.59,73.61,73.44,73.45,22577.0,71.1352,71.1545,70.9902,70.9998,22577.0
2022-07-05 15:00:00,73.45,73.46,73.29,73.36,14966.0,70.9998,71.0095,70.8452,70.9128,14966.0
2022-07-05 15:05:00,73.37,73.57,73.36,73.53,23270.0,70.9225,71.1158,70.9128,71.0772,23270.0
2022-07-05 15:10:00,73.53,73.56,73.4,73.43,18197.0,71.0772,71.1062,70.9515,70.9805,18197.0
2022-07-05 15:15:00,73.43,73.43,73.19,73.23,21464.0,70.9805,70.9805,70.7485,70.7872,21464.0
2022-07-05 15:20:00,73.21,73.53,73.2,73.53,31390.0,70.7678,71.0772,70.7582,71.0772,31390.0
2022-07-05 15:25:00,73.53,73.61,73.48,73.54,37704.0,71.0772,71.1545,71.0288,71.0868,37704.0
2022-07-05 15:30:00,73.54,73.71,73.48,73.67,87129.0,71.0868,71.2512,71.0288,71.2125,87129.0
2022-07-05 15:35:00,73.67,73.75,73.49,73.7,49724.0,71.2125,71.2898,71.0385,71.2415,49724.0
2022-07-05 15:40:00,73.72,73.79,73.68,73.69,38681.0,71.2608,71.3285,71.2222,71.2318,38681.0
2022-07-05 15:45:00,73.69,73.98,73.68,73.98,81599.0,71.2318,71.5121,71.2222,71.5121,81599.0
2022-07-05 15:50:00,73.97,73.98,73.63,73.76,134294.0,71.5025,71.5121,71.1738,71.2995,134294.0
2022-07-05 15:55:00,73.76,73.87,73.72,73.81,187157.0,71.2995,71.4058,71.2608,71.3478,187157.0
2022-07-06 09:30:00,74.51,74.93,74.04,74.56,48574.0,72.0245,72.4305,71.5701,72.0728,48574.0
2022-07-06 09:35:00,74.39,74.39,73.25,73.25,9422.0,71.9085,71.9085,70.8065,70.8065,9422.0
2022-07-06 09:40:00,73.33,74.02,73.33,73.89,10489.0,70.8838,71.5508,70.8838,71.4251,10489.0
2022-07-06 09:45:00,73.95,74.13,73.47,73.47,9721.0,71.4831,71.6571,71.0192,71.0192,9721.0
2022-07-06 09:50:00,73.45,73.66,73.4,73.66,21480.0,70.9998,71.2028,70.9515,71.2028,21480.0
2022-07-06 09:55:00,73.68,74.12,73.59,74.01,14523.0,71.2222,71.6475,71.1352,71.5411,14523.0
2022-07-06 10:00:00,73.93,74.01,73.62,73.87,19401.0,71.4638,71.5411,71.1642,71.4058,19401.0
2022-07-06 10:05:00,73.81,74.17,73.79,73.89,10751.0,71.3478,71.6958,71.3285,71.4251,10751.0
2022-07-06 10:10:00,73.89,73.93,73.28,73.43,31064.0,71.4251,71.4638,70.8355,70.9805,31064.0
2022-07-06 10:15:00,73.48,73.55,73.12,73.19,8557.0,71.0288,71.0965,70.6808,70.7485,8557.0
2022-07-06 10:20:00,73.21,73.4,73.08,73.3,8775.0,70.7678,70.9515,70.6422,70.8548,8775.0
2022-07-06 10:25:00,73.27,73.35,73.13,73.13,8221.0,70.8258,70.9032,70.6905,70.6905,8221.0
2022-07-06 10:30:00,73.14,73.14,72.95,73.05,16579.0,70.7002,70.7002,70.5165,70.6132,16579.0
2022-07-06 10:35:00,73.06,73.1,73.0,73.08,6979.0,70.6228,70.6615,70.5648,70.6422,6979.0
2022-07-06 10:40:00,73.07,73.6,73.04,73.54,35615.0,70.6325,71.1448,70.6035,71.0868,35615.0
2022-07-06 10:45:00,73.61,73.61,73.28,73.28,5180.0,71.1545,71.1545,70.8355,70.8355,5180.0
2022-07-06 10:50:00,73.26,73.48,73.25,73.43,12017.0,70.8162,71.0288,70.8065,70.9805,12017.0
2022-07-06 10:55:00,73.35,73.59,73.34,73.49,24003.0,70.9032,71.1352,70.8935,71.0385,24003.0
2022-07-06 11:00:00,73.5,73.55,73.21,73.28,6631.0,71.0482,71.0965,70.7678,70.8355,6631.0
2022-07-06 11:05:00,73.28,73.42,73.28,73.37,5715.0,70.8355,70.9708,70.8355,70.9225,5715.0
2022-07-06 11:10:00,73.27,73.48,73.23,73.44,33718.0,70.8258,71.0288,70.7872,70.9902,33718.0
2022-07-06 11:15:00,73.42,73.63,73.38,73.6,9140.0,70.9708,71.1738,70.9322,71.1448,9140.0
2022-07-06 11:20:00,73.57,73.67,73.52,73.58,29589.0,71.1158,71.2125,71.0675,71.1255,29589.0
2022-07-06 11:25:00,73.52,73.52,73.33,73.4,4931.0,71.0675,71.0675,70.8838,70.9515,4931.0
2022-07-06 11:30:00,73.36,73.38,73.02,73.18,7437.0,70.9128,70.9322,70.5842,70.7388,7437.0
2022-07-06 11:35:00,73.13,73.19,73.07,73.17,6704.0,70.6905,70.7485,70.6325,70.7292,6704.0
2022-07-06 11:40:00,73.13,73.17,73.06,73.09,7250.0,70.6905,70.7292,70.6228,70.6518,7250.0
2022-07-06 11:45:00,73.01,73.14,73.0,73.11,5216.0,70.5745,70.7002,70.5648,70.6712,5216.0
2022-07-06 11:50:00,73.11,73.18,73.01,73.11,7741.0,70.6712,70.7388,70.5745,70.6712,7741.0
2022-07-06 11:55:00,73.09,73.25,73.08,73.21,10179.0,70.6518,70.8065,70.6422,70.7678,10179.0
2022-07-06 12:00:00,73.2,73.23,73.04,73.04,7757.0,70.7582,70.7872,70.6035,70.6035,7757.0
2022-07-06 12:05:00,73.05,73.18,72.98,73.02,14345.0,70.6132,70.7388,70.5455,70.5842,14345.0
2022-07-06 12:10:00,73.05,73.21,73.01,73.19,7603.0,70.6132,70.7678,70.5745,70.7485,7603.0
2022-07-06 12:15:00,73.22,73.23,73.16,73.21,5724.0,70.7775,70.7872,70.7195,70.7678,5724.0
2022-07-06 12:20:00,73.22,73.22,73.08,73.1,9463.0,70.7775,70.7775,70.6422,70.6615,9463.0
2022-07-06 12:25:00,73.11,73.28,73.09,73.28,8634.0,70.6712,70.8355,70.6518,70.8355,8634.0
2022-07-06 12:30:00,73.25,73.34,73.23,73.32,6728.0,70.8065,70.8935,70.7872,70.8742,6728.0
2022-07-06 12:35:00,73.35,73.43,73.34,73.34,7474.0,70.9032,70.9805,70.8935,70.8935,7474.0
2022-07-06 12:40:00,73.35,73.39,73.3,73.37,7347.0,70.9032,70.9418,70.8548,70.9225,7347.0
2022-07-06 12:45:00,73.37,73.43,73.32,73.34,53870.0,70.9225,70.9805,70.8742,70.8935,53870.0
2022-07-06 12:50:00,73.33,73.33,73.15,73.29,7512.0,70.8838,70.8838,70.7098,70.8452,7512.0
2022-07-06 12:55:00,73.31,73.47,73.3,73.45,4858.0,70.8645,71.0192,70.8548,70.9998,4858.0
2022-07-06 13:00:00,73.49,73.62,73.46,73.57,19313.0,71.0385,71.1642,71.0095,71.1158,19313.0
2022-07-06 13:05:00,73.56,73.62,73.54,73.59,9306.0,71.1062,71.1642,71.0868,71.1352,9306.0
2022-07-06 13:10:00,73.58,73.59,73.48,73.51,6202.0,71.1255,71.1352,71.0288,71.0578,6202.0
2022-07-06 13:15:00,73.55,73.56,73.42,73.48,15197.0,71.0965,71.1062,70.9708,71.0288,15197.0
2022-07-06 13:20:00,73.51,73.54,73.46,73.5,12569.0,71.0578,71.0868,71.0095,71.0482,12569.0
2022-07-06 13:25:00,73.48,73.49,73.43,73.49,15567.0,71.0288,71.0385,70.9805,71.0385,15567.0
2022-07-06 13:30:00,73.47,73.55,73.4,73.55,56292.0,71.0192,71.0965,70.9515,71.0965,56292.0
2022-07-06 13:35:00,73.54,73.72,73.46,73.72,17178.0,71.0868,71.2608,71.0095,71.2608,17178.0
2022-07-06 13:40:00,73.71,73.77,73.62,73.72,60255.0,71.2512,71.3092,71.1642,71.2608,60255.0
2022-07-06 13:45:00,73.73,73.86,73.71,73.86,9030.0,71.2705,71.3962,71.2512,71.3962,9030.0
2022-07-06 13:50:00,73.86,73.89,73.74,73.75,26938.0,71.3962,71.4251,71.2802,71.2898,26938.0
2022-07-06 13:55:00,73.75,73.75,73.59,73.59,11250.0,71.2898,71.2898,71.1352,71.1352,11250.0
2022-07-06 14:00:00,73.62,73.88,73.5,73.86,38935.0,71.1642,71.4155,71.0482,71.3962,38935.0
2022-07-06 14:05:00,73.91,74.28,73.9,74.08,22966.0,71.4445,71.8021,71.4348,71.6088,22966.0
2022-07-06 14:10:00,74.07,74.07,73.76,73.91,58937.0,71.5991,71.5991,71.2995,71.4445,58937.0
2022-07-06 14:15:00,73.95,73.95,73.8,73.84,11521.0,71.4831,71.4831,71.3382,71.3768,11521.0
2022-07-06 14:20:00,73.84,73.89,73.69,73.81,23769.0,71.3768,71.4251,71.2318,71.3478,23769.0
2022-07-06 14:25:00,73.81,74.13,73.66,74.09,26930.0,71.3478,71.6571,71.2028,71.6185,26930.0
2022-07-06 14:30:00,74.12,74.58,74.09,74.41,33966.0,71.6475,72.0921,71.6185,71.9278,33966.0
2022-07-06 14:35:00,74.42,74.49,74.29,74.39,15298.0,71.9375,72.0051,71.8118,71.9085,15298.0
2022-07-06 14:40:00,74.41,74.64,74.4,74.57,50906.0,71.9278,72.1501,71.9181,72.0825,50906.0
2022-07-06 14:45:00,74.58,74.64,74.47,74.49,16156.0,72.0921,72.1501,71.9858,72.0051,16156.0
2022-07-06 14:50:00,74.48,74.61,74.43,74.51,22509.0,71.9955,72.1211,71.9471,72.0245,22509.0
2022-07-06 14:55:00,74.51,74.54,74.45,74.52,39715.0,72.0245,72.0535,71.9665,72.0341,39715.0
2022-07-06 15:00:00,74.53,74.54,74.37,74.39,9670.0,72.0438,72.0535,71.8891,71.9085,9670.0
2022-07-06 15:05:00,74.39,74.42,74.31,74.39,13585.0,71.9085,71.9375,71.8311,71.9085,13585.0
2022-07-06 15:10:00,74.4,74.47,74.33,74.41,12672.0,71.9181,71.9858,71.8505,71.9278,12672.0
2022-07-06 15:15:00,74.39,74.49,74.37,74.38,12580.0,71.9085,72.0051,71.8891,71.8988,12580.0
2022-07-06 15:20:00,74.37,74.58,74.37,74.58,14285.0,71.8891,72.0921,71.8891,72.0921,14285.0
2022-07-06 15:25:00,74.57,74.58,74.43,74.48,11168.0,72.0825,72.0921,71.9471,71.9955,11168.0
2022-07-06 15:30:00,74.49,74.53,74.43,74.46,20377.0,72.0051,72.0438,71.9471,71.9761,20377.0
2022-07-06 15:35:00,74.47,74.54,74.3,74.33,24543.0,71.9858,72.0535,71.8215,71.8505,24543.0
2022-07-06 15:40:00,74.33,74.33,74.09,74.09,38974.0,71.8505,71.8505,71.6185,71.6185,38974.0
2022-07-06 15:45:00,74.09,74.12,73.95,74.03,53124.0,71.6185,71.6475,71.4831,71.5605,53124.0
2022-07-06 15:50:00,74.04,74.07,73.88,73.9,78072.0,71.5701,71.5991,71.4155,71.4348,78072.0
2022-07-06 15:55:00,73.89,74.02,73.82,73.99,110352.0,71.4251,71.5508,71.3575,71.5218,110352.0
2022-07-07 09:30:00,74.13,74.94,74.13,74.8,46814.0,71.6571,72.4401,71.6571,72.3048,46814.0
2022-07-07 09:35:00,74.79,75.23,74.69,75.05,15326.0,72.2951,72.7204,72.1985,72.5465,15326.0
2022-07-07 09:40:00,75.11,75.54,74.94,75.45,21446.0,72.6045,73.0201,72.4401,72.9331,21446.0
2022-07-07 09:45:00,75.47,75.61,75.17,75.22,10834.0,72.9524,73.0878,72.6625,72.7108,10834.0
2022-07-07 09:50:00,75.25,75.25,74.96,75.15,9955.0,72.7398,72.7398,72.4595,72.6431,9955.0
2022-07-07 09:55:00,75.09,75.14,74.79,74.79,7484.0,72.5851,72.6335,72.2951,72.2951,7484.0
2022-07-07 10:00:00,74.74,74.74,74.31,74.39,62764.0,72.2468,72.2468,71.8311,71.9085,62764.0
2022-07-07 10:05:00,74.31,74.67,74.31,74.66,7630.0,71.8311,72.1791,71.8311,72.1695,7630.0
2022-07-07 10:10:00,74.67,74.77,74.56,74.61,7150.0,72.1791,72.2758,72.0728,72.1211,7150.0
2022-07-07 10:15:00,74.58,74.58,74.16,74.22,9804.0,72.0921,72.0921,71.6861,71.7441,9804.0
2022-07-07 10:20:00,74.22,74.35,74.18,74.31,7239.0,71.7441,71.8698,71.7055,71.8311,7239.0
2022-07-07 10:25:00,74.34,74.76,74.34,74.76,48850.0,71.8601,72.2661,71.8601,72.2661,48850.0
2022-07-07 10:30:00,74.77,74.85,74.68,74.83,21474.0,72.2758,72.3531,72.1888,72.3338,21474.0
2022-07-07 10:35:00,74.85,75.12,74.82,75.1,27535.0,72.3531,72.6141,72.3241,72.5948,27535.0
2022-07-07 10:40:00,75.11,75.15,75.0,75.13,31216.0,72.6045,72.6431,72.4981,72.6238,31216.0
2022-07-07 10:45:00,75.12,75.16,74.99,75.05,24253.0,72.6141,72.6528,72.4885,72.5465,24253.0
2022-07-07 10:50:00,75.03,75.31,75.03,75.25,25437.0,72.5271,72.7978,72.5271,72.7398,25437.0
2022-07-07 10:55:00,75.26,75.32,75.17,75.31,4977.0,72.7494,72.8074,72.6625,72.7978,4977.0
2022-07-07 11:00:00,75.35,75.64,75.35,75.55,17521.0,72.8364,73.1168,72.8364,73.0298,17521.0
2022-07-07 11:05:00,75.54,75.68,75.53,75.57,8020.0,73.0201,73.1554,73.0104,73.0491,8020.0
2022-07-07 11:10:00,75.55,75.6,75.5,75.57,5931.0,73.0298,73.0781,72.9814,73.0491,5931.0
2022-07-07 11:15:00,75.57,75.77,75.56,75.71,14342.0,73.0491,73.2424,73.0394,73.1844,14342.0
2022-07-07 11:20:00,75.7,75.75,75.55,75.62,10192.0,73.1748,73.2231,73.0298,73.0974,10192.0
2022-07-07 11:25:00,75.6,75.66,75.58,75.61,16729.0,73.0781,73.1361,73.0588,73.0878,16729.0
2022-07-07 11:30:00,75.6,75.67,75.53,75.58,12551.0,73.0781,73.1458,73.0104,73.0588,12551.0
2022-07-07 11:35:00,75.56,75.64,75.49,75.63,10554.0,73.0394,73.1168,72.9718,73.1071,10554.0
2022-07-07 11:40:00,75.61,75.71,75.59,75.63,23283.0,73.0878,73.1844,73.0684,73.1071,23283.0
2022-07-07 11:45:00,75.64,75.73,75.53,75.59,7470.0,73.1168,73.2038,73.0104,73.0684,7470.0
2022-07-07 11:50:00,75.6,75.65,75.56,75.61,6149.0,73.0781,73.1264,73.0394,73.0878,6149.0
2022-07-07 11:55:00,75.63,75.67,75.57,75.65,5287.0,73.1071,73.1458,73.0491,73.1264,5287.0
2022-07-07 12:00:00,75.64,75.71,75.63,75.71,4909.0,73.1168,73.1844,73.1071,73.1844,4909.0
2022-07-07 12:05:00,75.7,75.79,75.63,75.77,9373.0,73.1748,73.2618,73.1071,73.2424,9373.0
2022-07-07 12:10:00,75.74,75.79,75.68,75.76,8781.0,73.2134,73.2618,73.1554,73.2328,8781.0
2022-07-07 12:15:00,75.74,75.85,75.73,75.78,11701.0,73.2134,73.3198,73.2038,73.2521,11701.0
2022-07-07 12:20:00,75.8,75.95,75.77,75.93,15785.0,73.2714,73.4164,73.2424,73.3971,15785.0
2022-07-07 12:25:00,75.93,75.97,75.89,75.9,14436.0,73.3971,73.4358,73.3584,73.3681,14436.0
2022-07-07 12:30:00,75.91,76.04,75.91,76.01,17634.0,73.3778,73.5034,73.3778,73.4744,17634.0
2022-07-07 12:35:00,76.01,76.13,76.0,76.1,10789.0,73.4744,73.5904,73.4648,73.5614,10789.0
2022-07-07 12:40:00,76.11,76.12,75.97,75.97,13003.0,73.5711,73.5808,73.4358,73.4358,13003.0
2022-07-07 12:45:00,75.97,76.02,75.89,75.9,12201.0,73.4358,73.4841,73.3584,73.3681,12201.0
2022-07-07 12:50:00,75.9,75.97,75.87,75.9,21139.0,73.3681,73.4358,73.3391,73.3681,21139.0
2022-07-07 12:55:00,75.9,75.99,75.88,75.9,13716.0,73.3681,73.4551,73.3488,73.3681,13716.0
2022-07-07 13:00:00,75.89,75.99,75.89,75.96,10971.0,73.3584,73.4551,73.3584,73.4261,10971.0
2022-07-07 13:05:00,75.95,76.14,75.92,76.07,13456.0,73.4164,73.6001,73.3874,73.5324,13456.0
2022-07-07 13:10:00,76.06,76.09,75.98,76.03,11884.0,73.5228,73.5518,73.4454,73.4938,11884.0
2022-07-07 13:15:00,76.05,76.11,76.02,76.11,13935.0,73.5131,73.5711,73.4841,73.5711,13935.0
2022-07-07 13:20:00,76.14,76.19,76.1,76.12,14979.0,73.6001,73.6484,73.5614,73.5808,14979.0
2022-07-07 13:25:00,76.12,76.13,76.01,76.07,12363.0,73.5808,73.5904,73.4744,73.5324,12363.0
2022-07-07 13:30:00,76.07,76.12,76.03,76.07,11639.0,73.5324,73.5808,73.4938,73.5324,11639.0
2022-07-07 13:35:00,76.08,76.11,76.02,76.05,10005.0,73.5421,73.5711,73.4841,73.5131,10005.0
2022-07-07 13:40:00,76.06,76.09,75.96,76.03,10991.0,73.5228,73.5518,73.4261,73.4938,10991.0
2022-07-07 13:45:00,76.03,76.07,75.91,75.92,11190.0,73.4938,73.5324,73.3778,73.3874,11190.0
2022-07-07 13:50:00,75.91,76.02,75.88,75.99,9830.0,73.3778,73.4841,73.3488,73.4551,9830.0
2022-07-07 13:55:00,76.01,76.06,75.92,75.92,6200.0,73.4744,73.5228,73.3874,73.3874,6200.0
2022-07-07 14:00:00,75.91,76.06,75.88,76.06,9472.0,73.3778,73.5228,73.3488,73.5228,9472.0
2022-07-07 14:05:00,76.09,76.23,76.07,76.21,7641.0,73.5518,73.6871,73.5324,73.6678,7641.0
2022-07-07 14:10:00,76.21,76.25,76.19,76.25,5011.0,73.6678,73.7064,73.6484,73.7064,5011.0
2022-07-07 14:15:00,76.25,76.27,76.21,76.23,7228.0,73.7064,73.7258,73.6678,73.6871,7228.0
2022-07-07 14:20:00,76.23,76.3,76.18,76.29,8984.0,73.6871,73.7548,73.6388,73.7451,8984.0
2022-07-07 14:25:00,76.28,76.45,76.27,76.43,11355.0,73.7354,73.8998,73.7258,73.8804,11355.0
2022-07-07 14:30:00,76.41,76.48,76.32,76.34,21040.0,73.8611,73.9288,73.7741,73.7934,21040.0
2022-07-07 14:35:00,76.32,76.35,76.25,76.35,5936.0,73.7741,73.8031,73.7064,73.8031,5936.0
2022-07-07 14:40:00,76.34,76.35,76.23,76.26,6735.0,73.7934,73.8031,73.6871,73.7161,6735.0
2022-07-07 14:45:00,76.29,76.34,76.27,76.33,5393.0,73.7451,73.7934,73.7258,73.7838,5393.0
2022-07-07 14:50:00,76.33,76.44,76.29,76.33,12692.0,73.7838,73.8901,73.7451,73.7838,12692.0
2022-07-07 14:55:00,76.34,76.43,76.33,76.39,10991.0,73.7934,73.8804,73.7838,73.8418,10991.0
2022-07-07 15:00:00,76.38,76.39,76.29,76.37,11228.0,73.8321,73.8418,73.7451,73.8224,11228.0
2022-07-07 15:05:00,76.37,76.42,76.36,76.38,13815.0,73.8224,73.8708,73.8128,73.8321,13815.0
2022-07-07 15:10:00,76.36,76.44,76.31,76.44,11981.0,73.8128,73.8901,73.7644,73.8901,11981.0
2022-07-07 15:15:00,76.44,76.65,76.44,76.63,18944.0,73.8901,74.0931,73.8901,74.0737,18944.0
2022-07-07 15:20:00,76.63,76.65,76.48,76.51,13275.0,74.0737,74.0931,73.9288,73.9578,13275.0
2022-07-07 15:25:00,76.51,76.58,76.48,76.53,15451.0,73.9578,74.0254,73.9288,73.9771,15451.0
2022-07-07 15:30:00,76.53,76.67,76.53,76.57,19216.0,73.9771,74.1124,73.9771,74.0157,19216.0
2022-07-07 15:35:00,76.59,76.62,76.44,76.47,23903.0,74.0351,74.0641,73.8901,73.9191,23903.0
2022-07-07 15:40:00,76.46,76.55,76.36,76.36,40845.0,73.9094,73.9964,73.8128,73.8128,40845.0
2022-07-07 15:45:00,76.34,76.61,76.34,76.59,49883.0,73.7934,74.0544,73.7934,74.0351,49883.0
2022-07-07 15:50:00,76.59,76.66,76.47,76.58,68724.0,74.0351,74.1027,73.9191,74.0254,68724.0
2022-07-07 15:55:00,76.57,76.59,76.51,76.53,162191.0,74.0157,74.0351,73.9578,73.9771,162191.0
2022-07-08 09:30:00,76.02,76.45,75.68,75.98,68193.0,73.4841,73.8998,73.1554,73.4454,68193.0
2022-07-08 09:35:00,75.97,76.03,75.56,75.66,23621.0,73.4358,73.4938,73.0394,73.1361,23621.0
2022-07-08 09:40:00,75.63,76.41,75.61,76.22,50448.0,73.1071,73.8611,73.0878,73.6774,50448.0
2022-07-08 09:45:00,76.19,76.28,75.55,75.55,61830.0,73.6484,73.7354,73.0298,73.0298,61830.0
2022-07-08 09:50:00,75.55,75.61,75.34,75.52,60491.0,73.0298,73.0878,72.8268,73.0008,60491.0
2022-07-08 09:55:00,75.57,75.57,75.4,75.5,16675.0,73.0491,73.0491,72.8848,72.9814,16675.0
2022-07-08 10:00:00,75.47,75.53,75.31,75.4,29574.0,72.9524,73.0104,72.7978,72.8848,29574.0
2022-07-08 10:05:00,75.4,75.4,75.15,75.15,15760.0,72.8848,72.8848,72.6431,72.6431,15760.0
2022-07-08 10:10:00,75.18,75.34,75.07,75.25,13901.0,72.6721,72.8268,72.5658,72.7398,13901.0
2022-07-08 10:15:00,75.24,75.37,75.24,75.26,30576.0,72.7301,72.8558,72.7301,72.7494,30576.0
2022-07-08 10:20:00,75.3,75.36,75.09,75.32,12642.0,72.7881,72.8461,72.5851,72.8074,12642.0
2022-07-08 10:25:00,75.32,75.51,75.32,75.43,51582.0,72.8074,72.9911,72.8074,72.9138,51582.0
2022-07-08 10:30:00,75.42,75.51,75.35,75.45,14275.0,72.9041,72.9911,72.8364,72.9331,14275.0
2022-07-08 10:35:00,75.49,75.73,75.45,75.66,53942.0,72.9718,73.2038,72.9331,73.1361,53942.0
2022-07-08 10:40:00,75.67,75.81,75.54,75.57,22084.0,73.1458,73.2811,73.0201,73.0491,22084.0
2022-07-08 10:45:00,75.55,75.69,75.55,75.6,11124.0,73.0298,73.1651,73.0298,73.0781,11124.0
2022-07-08 10:50:00,75.58,75.59,75.3,75.3,17407.0,73.0588,73.0684,72.7881,72.7881,17407.0
2022-07-08 10:55:00,75.31,75.46,75.25,75.45,11799.0,72.7978,72.9428,72.7398,72.9331,11799.0
2022-07-08 11:00:00,75.47,75.75,75.41,75.7,13395.0,72.9524,73.2231,72.8944,73.1748,13395.0
2022-07-08 11:05:00,75.69,75.86,75.66,75.85,11503.0,73.1651,73.3294,73.1361,73.3198,11503.0
2022-07-08 11:10:00,75.84,75.9,75.69,75.74,14010.0,73.3101,73.3681,73.1651,73.2134,14010.0
2022-07-08 11:15:00,75.72,75.79,75.65,75.72,7520.0,73.1941,73.2618,73.1264,73.1941,7520.0
2022-07-08 11:20:00,75.71,75.86,75.71,75.78,7395.0,73.1844,73.3294,73.1844,73.2521,7395.0
2022-07-08 11:25:00,75.77,75.86,75.74,75.75,10269.0,73.2424,73.3294,73.2134,73.2231,10269.0
2022-07-08 11:30:00,75.73,75.75,75.63,75.63,6371.0,73.2038,73.2231,73.1071,73.1071,6371.0
2022-07-08 11:35:00,75.64,75.64,75.45,75.5,4592.0,73.1168,73.1168,72.9331,72.9814,4592.0
2022-07-08 11:40:00,75.49,75.49,75.37,75.42,6298.0,72.9718,72.9718,72.8558,72.9041,6298.0
2022-07-08 11:45:00,75.42,75.42,75.2,75.26,13310.0,72.9041,72.9041,72.6915,72.7494,13310.0
2022-07-08 11:50:00,75.24,75.4,75.2,75.38,7130.0,72.7301,72.8848,72.6915,72.8654,7130.0
2022-07-08 11:55:00,75.43,75.51,75.42,75.49,4639.0,72.9138,72.9911,72.9041,72.9718,4639.0
2022-07-08 12:00:00,75.51,75.52,75.39,75.39,6741.0,72.9911,73.0008,72.8751,72.8751,6741.0
2022-07-08 12:05:00,75.39,75.4,75.27,75.29,35362.0,72.8751,72.8848,72.7591,72.7784,35362.0
2022-07-08 12:10:00,75.29,75.41,75.23,75.4,11114.0,72.7784,72.8944,72.7204,72.8848,11114.0
2022-07-08 12:15:00,75.37,75.5,75.37,75.49,6593.0,72.8558,72.9814,72.8558,72.9718,6593.0
2022-07-08 12:20:00,75.47,75.53,75.31,75.36,9634.0,72.9524,73.0104,72.7978,72.8461,9634.0
2022-07-08 12:25:00,75.34,75.35,75.14,75.14,23939.0,72.8268,72.8364,72.6335,72.6335,23939.0
2022-07-08 12:30:00,75.14,75.2,75.07,75.15,5828.0,72.6335,72.6915,72.5658,72.6431,5828.0
2022-07-08 12:35:00,75.14,75.22,75.04,75.05,6644.0,72.6335,72.7108,72.5368,72.5465,6644.0
2022-07-08 12:40:00,75.04,75.07,74.99,75.05,3490.0,72.5368,72.5658,72.4885,72.5465,3490.0
2022-07-08 12:45:00,75.07,75.18,74.92,75.17,6769.0,72.5658,72.6721,72.4208,72.6625,6769.0
2022-07-08 12:50:00,75.16,75.2,75.09,75.16,6734.0,72.6528,72.6915,72.5851,72.6528,6734.0
2022-07-08 12:55:00,75.17,75.2,75.07,75.07,5291.0,72.6625,72.6915,72.5658,72.5658,5291.0
2022-07-08 13:00:00,75.1,75.17,75.05,75.17,10702.0,72.5948,72.6625,72.5465,72.6625,10702.0
2022-07-08 13:05:00,75.16,75.31,75.16,75.31,9244.0,72.6528,72.7978,72.6528,72.7978,9244.0
2022-07-08 13:10:00,75.31,75.31,75.23,75.25,13485.0,72.7978,72.7978,72.7204,72.7398,13485.0
2022-07-08 13:15:00,75.25,75.26,75.1,75.15,8812.0,72.7398,72.7494,72.5948,72.6431,8812.0
2022-07-08 13:20:00,75.14,75.22,75.03,75.22,11481.0,72.6335,72.7108,72.5271,72.7108,11481.0
2022-07-08 13:25:00,75.27,75.51,75.26,75.51,14084.0,72.7591,72.9911,72.7494,72.9911,14084.0
2022-07-08 13:30:00,75.51,75.51,75.41,75.47,9562.0,72.9911,72.9911,72.8944,72.9524,9562.0
2022-07-08 13:35:00,75.48,75.65,75.44,75.63,40304.0,72.9621,73.1264,72.9234,73.1071,40304.0
2022-07-08 13:40:00,75.63,75.65,75.55,75.58,42422.0,73.1071,73.1264,73.0298,73.0588,42422.0
2022-07-08 13:45:00,75.58,75.62,75.53,75.59,25712.0,73.0588,73.0974,73.0104,73.0684,25712.0
2022-07-08 13:50:00,75.6,75.65,75.58,75.63,16364.0,73.0781,73.1264,73.0588,73.1071,16364.0
2022-07-08 13:55:00,75.63,75.63,75.52,75.54,12429.0,73.1071,73.1071,73.0008,73.0201,12429.0
2022-07-08 14:00:00,75.55,75.61,75.52,75.6,8397.0,73.0298,73.0878,73.0008,73.0781,8397.0
2022-07-08 14:05:00,75.61,75.67,75.58,75.66,12823.0,73.0878,73.1458,73.0588,73.1361,12823.0
2022-07-08 14:10:00,75.65,75.7,75.64,75.67,12690.0,73.1264,73.1748,73.1168,73.1458,12690.0
2022-07-08 14:15:00,75.67,75.73,75.65,75.73,25989.0,73.1458,73.2038,73.1264,73.2038,25989.0
2022-07-08 14:20:00,75.75,75.81,75.74,75.76,22393.0,73.2231,73.2811,73.2134,73.2328,22393.0
2022-07-08 14:25:00,75.75,75.84,75.69,75.83,20410.0,73.2231,73.3101,73.1651,73.3004,20410.0
2022-07-08 14:30:00,75.83,75.91,75.79,75.9,11189.0,73.3004,73.3778,73.2618,73.3681,11189.0
2022-07-08 14:35:00,75.9,75.91,75.83,75.87,12238.0,73.3681,73.3778,73.3004,73.3391,12238.0
2022-07-08 14:40:00,75.85,75.9,75.8,75.89,9631.0,73.3198,73.3681,73.2714,73.3584,9631.0
2022-07-08 14:45:00,75.89,75.89,75.81,75.81,9088.0,73.3584,73.3584,73.2811,73.2811,9088.0
2022-07-08 14:50:00,75.83,75.87,75.68,75.68,9524.0,73.3004,73.3391,73.1554,73.1554,9524.0
2022-07-08 14:55:00,75.67,75.77,75.67,75.77,9844.0,73.1458,73.2424,73.1458,73.2424,9844.0
2022-07-08 15:00:00,75.78,75.79,75.67,75.77,12267.0,73.2521,73.2618,73.1458,73.2424,12267.0
2022-07-08 15:05:00,75.78,75.78,75.59,75.6,13104.0,73.2521,73.2521,73.0684,73.0781,13104.0
2022-07-08 15:10:00,75.59,75.68,75.56,75.67,10449.0,73.0684,73.1554,73.0394,73.1458,10449.0
2022-07-08 15:15:00,75.67,75.68,75.59,75.61,10052.0,73.1458,73.1554,73.0684,73.0878,10052.0
2022-07-08 15:20:00,75.61,75.67,75.6,75.63,96283.0,73.0878,73.1458,73.0781,73.1071,96283.0
2022-07-08 15:25:00,75.63,75.64,75.5,75.56,8747.0,73.1071,73.1168,72.9814,73.0394,8747.0
2022-07-08 15:30:00,75.58,75.59,75.43,75.52,15655.0,73.0588,73.0684,72.9138,73.0008,15655.0
2022-07-08 15:35:00,75.52,75.57,75.4,75.47,17895.0,73.0008,73.0491,72.8848,72.9524,17895.0
2022-07-08 15:40:00,75.47,75.63,75.46,75.6,17555.0,72.9524,73.1071,72.9428,73.0781,17555.0
2022-07-08 15:45:00,75.58,75.66,75.48,75.48,41616.0,73.0588,73.1361,72.9621,72.9621,41616.0
2022-07-08 15:50:00,75.46,75.55,75.4,75.45,73602.0,72.9428,73.0298,72.8848,72.9331,73602.0
2022-07-08 15:55:00,75.43,75.59,75.41,75.45,175022.0,72.9138,73.0684,72.8944,72.9331,175022.0
2022-07-11 09:30:00,75.35,75.6,74.8,75.36,43882.0,72.8364,73.0781,72.3048,72.8461,43882.0
2022-07-11 09:35:00,75.32,75.44,74.78,74.78,7446.0,72.8074,72.9234,72.2855,72.2855,7446.0
2022-07-11 09:40:00,74.68,74.71,74.12,74.12,45729.0,72.1888,72.2178,71.6475,71.6475,45729.0
2022-07-11 09:45:00,74.1,74.11,73.75,73.83,34108.0,71.6281,71.6378,71.2898,71.3672,34108.0
2022-07-11 09:50:00,73.79,73.86,73.55,73.79,19785.0,71.3285,71.3962,71.0965,71.3285,19785.0
2022-07-11 09:55:00,73.8,74.5,73.8,74.34,21652.0,71.3382,72.0148,71.3382,71.8601,21652.0
2022-07-11 10:00:00,74.3,74.5,74.18,74.37,12744.0,71.8215,72.0148,71.7055,71.8891,12744.0
2022-07-11 10:05:00,74.4,74.81,74.4,74.72,15007.0,71.9181,72.3145,71.9181,72.2275,15007.0
2022-07-11 10:10:00,74.73,74.96,74.73,74.91,7914.0,72.2371,72.4595,72.2371,72.4111,7914.0
2022-07-11 10:15:00,74.87,74.95,74.78,74.78,7750.0,72.3725,72.4498,72.2855,72.2855,7750.0
2022-07-11 10:20:00,74.74,74.74,74.51,74.56,4736.0,72.2468,72.2468,72.0245,72.0728,4736.0
2022-07-11 10:25:00,74.55,74.74,74.47,74.6,7837.0,72.0631,72.2468,71.9858,72.1115,7837.0
2022-07-11 10:30:00,74.61,74.71,74.56,74.56,25290.0,72.1211,72.2178,72.0728,72.0728,25290.0
2022-07-11 10:35:00,74.54,74.7,74.49,74.63,10595.0,72.0535,72.2081,72.0051,72.1405,10595.0
2022-07-11 10:40:00,74.63,74.82,74.45,74.45,10498.0,72.1405,72.3241,71.9665,71.9665,10498.0
2022-07-11 10:45:00,74.41,74.53,74.28,74.45,8342.0,71.9278,72.0438,71.8021,71.9665,8342.0
2022-07-11 10:50:00,74.47,74.55,74.43,74.51,7000.0,71.9858,72.0631,71.9471,72.0245,7000.0
2022-07-11 10:55:00,74.53,74.56,74.27,74.28,7189.0,72.0438,72.0728,71.7925,71.8021,7189.0
2022-07-11 11:00:00,74.27,74.5,74.25,74.47,22432.0,71.7925,72.0148,71.7731,71.9858,22432.0
2022-07-11 11:05:00,74.48,74.62,74.4,74.62,11516.0,71.9955,72.1308,71.9181,72.1308,11516.0
2022-07-11 11:10:00,74.58,74.65,74.55,74.65,7338.0,72.0921,72.1598,72.0631,72.1598,7338.0
2022-07-11 11:15:00,74.67,74.79,74.62,74.63,22229.0,72.1791,72.2951,72.1308,72.1405,22229.0
2022-07-11 11:20:00,74.63,74.68,74.51,74.52,6219.0,72.1405,72.1888,72.0245,72.0341,6219.0
2022-07-11 11:25:00,74.53,74.62,74.51,74.6,4928.0,72.0438,72.1308,72.0245,72.1115,4928.0
2022-07-11 11:30:00,74.64,74.8,74.63,74.67,11083.0,72.1501,72.3048,72.1405,72.1791,11083.0
2022-07-11 11:35:00,74.63,74.65,74.46,74.54,7250.0,72.1405,72.1598,71.9761,72.0535,7250.0
2022-07-11 11:40:00,74.53,74.58,74.38,74.46,5405.0,72.0438,72.0921,71.8988,71.9761,5405.0
2022-07-11 11:45:00,74.46,74.52,74.42,74.52,4150.0,71.9761,72.0341,71.9375,72.0341,4150.0
2022-07-11 11:50:00,74.51,74.55,74.45,74.55,5902.0,72.0245,72.0631,71.9665,72.0631,5902.0
2022-07-11 11:55:00,74.52,74.52,74.41,74.5,3628.0,72.0341,72.0341,71.9278,72.0148,3628.0
2022-07-11 12:00:00,74.54,74.55,74.44,74.49,5120.0,72.0535,72.0631,71.9568,72.0051,5120.0
2022-07-11 12:05:00,74.5,74.55,74.43,74.55,3656.0,72.0148,72.0631,71.9471,72.0631,3656.0
2022-07-11 12:10:00,74.53,74.61,74.53,74.6,3294.0,72.0438,72.1211,72.0438,72.1115,3294.0
2022-07-11 12:15:00,74.61,74.69,74.59,74.65,6694.0,72.1211,72.1985,72.1018,72.1598,6694.0
2022-07-11 12:20:00,74.63,74.63,74.49,74.62,7925.0,72.1405,72.1405,72.0051,72.1308,7925.0
2022-07-11 12:25:00,74.63,74.63,74.54,74.57,4158.0,72.1405,72.1405,72.0535,72.0825,4158.0
2022-07-11 12:30:00,74.56,74.61,74.48,74.61,14612.0,72.0728,72.1211,71.9955,72.1211,14612.0
2022-07-11 12:35:00,74.68,74.7,74.62,74.67,6791.0,72.1888,72.2081,72.1308,72.1791,6791.0
2022-07-11 12:40:00,74.66,74.67,74.6,74.62,3346.0,72.1695,72.1791,72.1115,72.1308,3346.0
2022-07-11 12:45:00,74.61,74.68,74.57,74.65,9506.0,72.1211,72.1888,72.0825,72.1598,9506.0
2022-07-11 12:50:00,74.66,74.72,74.62,74.62,19705.0,72.1695,72.2275,72.1308,72.1308,19705.0
2022-07-11 12:55:00,74.64,74.68,74.59,74.65,5613.0,72.1501,72.1888,72.1018,72.1598,5613.0
2022-07-11 13:00:00,74.67,74.8,74.6,74.74,8949.0,72.1791,72.3048,72.1115,72.2468,8949.0
2022-07-11 13:05:00,74.72,74.9,74.71,74.87,7999.0,72.2275,72.4015,72.2178,72.3725,7999.0
2022-07-11 13:10:00,74.86,74.86,74.77,74.81,6664.0,72.3628,72.3628,72.2758,72.3145,6664.0
2022-07-11 13:15:00,74.82,74.84,74.76,74.79,7342.0,72.3241,72.3435,72.2661,72.2951,7342.0
2022-07-11 13:20:00,74.78,74.89,74.77,74.89,8973.0,72.2855,72.3918,72.2758,72.3918,8973.0
2022-07-11 13:25:00,74.87,74.98,74.87,74.96,11460.0,72.3725,72.4788,72.3725,72.4595,11460.0
2022-07-11 13:30:00,74.96,75.06,74.94,75.02,14383.0,72.4595,72.5561,72.4401,72.5175,14383.0
2022-07-11 13:35:00,75.03,75.05,74.97,74.98,8175.0,72.5271,72.5465,72.4691,72.4788,8175.0
2022-07-11 13:40:00,74.98,75.06,74.96,75.0,11265.0,72.4788,72.5561,72.4595,72.4981,11265.0
2022-07-11 13:45:00,75.02,75.02,74.89,74.92,5080.0,72.5175,72.5175,72.3918,72.4208,5080.0
2022-07-11 13:50:00,74.91,75.0,74.86,74.98,4821.0,72.4111,72.4981,72.3628,72.4788,4821.0
2022-07-11 13:55:00,74.98,74.98,74.89,74.89,3999.0,72.4788,72.4788,72.3918,72.3918,3999.0
2022-07-11 14:00:00,74.87,74.87,74.8,74.82,6609.0,72.3725,72.3725,72.3048,72.3241,6609.0
2022-07-11 14:05:00,74.81,74.92,74.73,74.73,6902.0,72.3145,72.4208,72.2371,72.2371,6902.0
2022-07-11 14:10:00,74.72,74.74,74.65,74.67,4570.0,72.2275,72.2468,72.1598,72.1791,4570.0
2022-07-11 14:15:00,74.69,74.81,74.64,74.8,6290.0,72.1985,72.3145,72.1501,72.3048,6290.0
2022-07-11 14:20:00,74.79,74.79,74.68,74.68,4475.0,72.2951,72.2951,72.1888,72.1888,4475.0
2022-07-11 14:25:00,74.69,74.7,74.65,74.68,6004.0,72.1985,72.2081,72.1598,72.1888,6004.0
2022-07-11 14:30:00,74.67,74.74,74.63,74.67,4650.0,72.1791,72.2468,72.1405,72.1791,4650.0
2022-07-11 14:35:00,74.68,74.69,74.63,74.64,4108.0,72.1888,72.1985,72.1405,72.1501,4108.0
2022-07-11 14:40:00,74.65,74.76,74.65,74.71,5993.0,72.1598,72.2661,72.1598,72.2178,5993.0
2022-07-11 14:45:00,74.71,74.72,74.65,74.66,12163.0,72.2178,72.2275,72.1598,72.1695,12163.0
2022-07-11 14:50:00,74.64,74.66,74.55,74.65,7714.0,72.1501,72.1695,72.0631,72.1598,7714.0
2022-07-11 14:55:00,74.64,74.74,74.64,74.7,55790.0,72.1501,72.2468,72.1501,72.2081,55790.0
2022-07-11 15:00:00,74.7,74.77,74.56,74.61,29987.0,72.2081,72.2758,72.0728,72.1211,29987.0
2022-07-11 15:05:00,74.63,74.7,74.61,74.67,18029.0,72.1405,72.2081,72.1211,72.1791,18029.0
2022-07-11 15:10:00,74.68,74.7,74.63,74.67,15232.0,72.1888,72.2081,72.1405,72.1791,15232.0
2022-07-11 15:15:00,74.66,74.68,74.58,74.65,14882.0,72.1695,72.1888,72.0921,72.1598,14882.0
2022-07-11 15:20:00,74.64,74.72,74.62,74.7,12927.0,72.1501,72.2275,72.1308,72.2081,12927.0
2022-07-11 15:25:00,74.7,74.79,74.68,74.74,17323.0,72.2081,72.2951,72.1888,72.2468,17323.0
2022-07-11 15:30:00,74.74,74.81,74.72,74.75,54991.0,72.2468,72.3145,72.2275,72.2565,54991.0
2022-07-11 15:35:00,74.75,74.76,74.67,74.73,12226.0,72.2565,72.2661,72.1791,72.2371,12226.0
2022-07-11 15:40:00,74.73,74.75,74.66,74.66,57834.0,72.2371,72.2565,72.1695,72.1695,57834.0
2022-07-11 15:45:00,74.66,74.73,74.61,74.7,18838.0,72.1695,72.2371,72.1211,72.2081,18838.0
2022-07-11 15:50:00,74.68,74.69,74.53,74.59,34224.0,72.1888,72.1985,72.0438,72.1018,34224.0
2022-07-11 15:55:00,74.59,74.67,74.57,74.6,105838.0,72.1018,72.1791,72.0825,72.1115,105838.0
2022-07-12 09:30:00,74.43,74.9,74.22,74.84,75986.0,71.9471,72.4015,71.7441,72.3435,75986.0
2022-07-12 09:35:00,74.86,75.4,74.81,75.26,85491.0,72.3628,72.8848,72.3145,72.7494,85491.0
2022-07-12 09:40:00,75.26,75.97,75.26,75.82,72751.0,72.7494,73.4358,72.7494,73.2908,72751.0
2022-07-12 09:45:00,75.83,75.85,75.4,75.53,22699.0,73.3004,73.3198,72.8848,73.0104,22699.0
2022-07-12 09:50:00,75.52,76.02,75.47,75.98,36754.0,73.0008,73.4841,72.9524,73.4454,36754.0
2022-07-12 09:55:00,75.93,75.93,75.32,75.39,7915.0,73.3971,73.3971,72.8074,72.8751,7915.0
2022-07-12 10:00:00,75.31,75.33,74.99,75.03,25061.0,72.7978,72.8171,72.4885,72.5271,25061.0
2022-07-12 10:05:00,75.06,75.24,75.04,75.06,5614.0,72.5561,72.7301,72.5368,72.5561,5614.0
2022-07-12 10:10:00,75.07,75.7,75.07,75.35,142226.0,72.5658,73.1748,72.5658,72.8364,142226.0
2022-07-12 10:15:00,75.41,75.58,75.32,75.55,9348.0,72.8944,73.0588,72.8074,73.0298,9348.0
2022-07-12 10:20:00,75.58,75.69,75.25,75.31,11205.0,73.0588,73.1651,72.7398,72.7978,11205.0
2022-07-12 10:25:00,75.31,75.41,75.13,75.23,26840.0,72.7978,72.8944,72.6238,72.7204,26840.0
2022-07-12 10:30:00,75.26,75.46,75.26,75.43,12406.0,72.7494,72.9428,72.7494,72.9138,12406.0
2022-07-12 10:35:00,75.45,75.5,75.28,75.32,17828.0,72.9331,72.9814,72.7688,72.8074,17828.0
2022-07-12 10:40:00,75.3,75.36,75.23,75.36,12576.0,72.7881,72.8461,72.7204,72.8461,12576.0
2022-07-12 10:45:00,75.4,75.45,75.23,75.36,11255.0,72.8848,72.9331,72.7204,72.8461,11255.0
2022-07-12 10:50:00,75.41,75.46,75.24,75.43,9600.0,72.8944,72.9428,72.7301,72.9138,9600.0
2022-07-12 10:55:00,75.43,75.57,75.42,75.53,18792.0,72.9138,73.0491,72.9041,73.0104,18792.0
2022-07-12 11:00:00,75.55,75.67,75.42,75.47,7430.0,73.0298,73.1458,72.9041,72.9524,7430.0
2022-07-12 11:05:00,75.49,75.6,75.42,75.47,13491.0,72.9718,73.0781,72.9041,72.9524,13491.0
2022-07-12 11:10:00,75.5,75.75,75.48,75.61,13140.0,72.9814,73.2231,72.9621,73.0878,13140.0
2022-07-12 11:15:00,75.59,75.6,75.36,75.42,12985.0,73.0684,73.0781,72.8461,72.9041,12985.0
2022-07-12 11:20:00,75.45,75.59,75.43,75.53,13215.0,72.9331,73.0684,72.9138,73.0104,13215.0
2022-07-12 11:25:00,75.48,75.56,75.48,75.55,5852.0,72.9621,73.0394,72.9621,73.0298,5852.0
2022-07-12 11:30:00,75.53,75.77,75.53,75.6,20105.0,73.0104,73.2424,73.0104,73.0781,20105.0
2022-07-12 11:35:00,75.62,75.65,75.46,75.58,23341.0,73.0974,73.1264,72.9428,73.0588,23341.0
2022-07-12 11:40:00,75.58,75.58,75.29,75.34,6728.0,73.0588,73.0588,72.7784,72.8268,6728.0
2022-07-12 11:45:00,75.36,75.47,75.29,75.38,73027.0,72.8461,72.9524,72.7784,72.8654,73027.0
2022-07-12 11:50:00,75.37,75.42,75.25,75.26,13840.0,72.8558,72.9041,72.7398,72.7494,13840.0
2022-07-12 11:55:00,75.27,75.37,75.25,75.34,6097.0,72.7591,72.8558,72.7398,72.8268,6097.0
2022-07-12 12:00:00,75.37,75.45,75.34,75.4,6229.0,72.8558,72.9331,72.8268,72.8848,6229.0
2022-07-12 12:05:00,75.42,75.43,75.28,75.28,9516.0,72.9041,72.9138,72.7688,72.7688,9516.0
2022-07-12 12:10:00,75.27,75.39,75.26,75.36,8709.0,72.7591,72.8751,72.7494,72.8461,8709.0
2022-07-12 12:15:00,75.34,75.43,75.28,75.33,10823.0,72.8268,72.9138,72.7688,72.8171,10823.0
2022-07-12 12:20:00,75.33,75.39,75.25,75.36,6199.0,72.8171,72.8751,72.7398,72.8461,6199.0
2022-07-12 12:25:00,75.4,75.49,75.4,75.47,1900.0,72.8848,72.9718,72.8848,72.9524,1900.0
2022-07-12 12:30:00,75.5,75.52,75.44,75.47,7252.0,72.9814,73.0008,72.9234,72.9524,7252.0
2022-07-12 12:35:00,75.48,75.58,75.47,75.56,6297.0,72.9621,73.0588,72.9524,73.0394,6297.0
2022-07-12 12:40:00,75.56,75.56,75.47,75.49,6723.0,73.0394,73.0394,72.9524,72.9718,6723.0
2022-07-12 12:45:00,75.5,75.54,75.41,75.42,8527.0,72.9814,73.0201,72.8944,72.9041,8527.0
2022-07-12 12:50:00,75.4,75.4,75.23,75.3,4133.0,72.8848,72.8848,72.7204,72.7881,4133.0
2022-07-12 12:55:00,75.32,75.4,75.28,75.33,4495.0,72.8074,72.8848,72.7688,72.8171,4495.0
2022-07-12 13:00:00,75.36,75.43,75.2,75.28,34830.0,72.8461,72.9138,72.6915,72.7688,34830.0
2022-07-12 13:05:00,75.3,75.36,75.25,75.28,8584.0,72.7881,72.8461,72.7398,72.7688,8584.0
2022-07-12 13:10:00,75.25,75.28,75.07,75.1,45306.0,72.7398,72.7688,72.5658,72.5948,45306.0
2022-07-12 13:15:00,75.11,75.3,75.1,75.26,12141.0,72.6045,72.7881,72.5948,72.7494,12141.0
2022-07-12 13:20:00,75.22,75.28,75.14,75.18,6301.0,72.7108,72.7688,72.6335,72.6721,6301.0
2022-07-12 13:25:00,75.18,75.18,75.12,75.18,4807.0,72.6721,72.6721,72.6141,72.6721,4807.0
2022-07-12 13:30:00,75.18,75.18,75.13,75.17,6437.0,72.6721,72.6721,72.6238,72.6625,6437.0
2022-07-12 13:35:00,75.18,75.2,75.13,75.16,8371.0,72.6721,72.6915,72.6238,72.6528,8371.0
2022-07-12 13:40:00,75.15,75.21,75.11,75.13,10979.0,72.6431,72.7011,72.6045,72.6238,10979.0
2022-07-12 13:45:00,75.13,75.27,75.09,75.2,6027.0,72.6238,72.7591,72.5851,72.6915,6027.0
2022-07-12 13:50:00,75.21,75.36,75.21,75.34,4970.0,72.7011,72.8461,72.7011,72.8268,4970.0
2022-07-12 13:55:00,75.36,75.38,75.32,75.34,7597.0,72.8461,72.8654,72.8074,72.8268,7597.0
2022-07-12 14:00:00,75.35,75.38,75.29,75.33,7958.0,72.8364,72.8654,72.7784,72.8171,7958.0
2022-07-12 14:05:00,75.32,75.34,75.29,75.3,11350.0,72.8074,72.8268,72.7784,72.7881,11350.0
2022-07-12 14:10:00,75.31,75.53,75.31,75.47,12120.0,72.7978,73.0104,72.7978,72.9524,12120.0
2022-07-12 14:15:00,75.47,75.52,75.38,75.49,45097.0,72.9524,73.0008,72.8654,72.9718,45097.0
2022-07-12 14:20:00,75.5,75.58,75.5,75.54,66961.0,72.9814,73.0588,72.9814,73.0201,66961.0
2022-07-12 14:25:00,75.53,75.78,75.53,75.69,25733.0,73.0104,73.2521,73.0104,73.1651,25733.0
2022-07-12 14:30:00,75.68,75.76,75.53,75.54,23553.0,73.1554,73.2328,73.0104,73.0201,23553.0
2022-07-12 14:35:00,75.55,75.57,75.49,75.56,15547.0,73.0298,73.0491,72.9718,73.0394,15547.0
2022-07-12 14:40:00,75.55,75.63,75.44,75.61,24726.0,73.0298,73.1071,72.9234,73.0878,24726.0
2022-07-12 14:45:00,75.62,75.63,75.5,75.62,22711.0,73.0974,73.1071,72.9814,73.0974,22711.0
2022-07-12 14:50:00,75.59,75.6,75.48,75.5,19799.0,73.0684,73.0781,72.9621,72.9814,19799.0
2022-07-12 14:55:00,75.5,75.51,75.27,75.28,23351.0,72.9814,72.9911,72.7591,72.7688,23351.0
2022-07-12 15:00:00,75.27,75.27,75.0,75.03,34550.0,72.7591,72.7591,72.4981,72.5271,34550.0
2022-07-12 15:05:00,75.04,75.1,74.96,75.0,25885.0,72.5368,72.5948,72.4595,72.4981,25885.0
2022-07-12 15:10:00,74.98,75.09,74.92,75.05,28454.0,72.4788,72.5851,72.4208,72.5465,28454.0
2022-07-12 15:15:00,75.06,75.07,74.97,75.02,27295.0,72.5561,72.5658,72.4691,72.5175,27295.0
2022-07-12 15:20:00,75.02,75.03,74.96,75.01,36454.0,72.5175,72.5271,72.4595,72.5078,36454.0
2022-07-12 15:25:00,75.0,75.03,74.97,74.98,34623.0,72.4981,72.5271,72.4691,72.4788,34623.0
2022-07-12 15:30:00,74.97,75.03,74.81,74.81,34358.0,72.4691,72.5271,72.3145,72.3145,34358.0
2022-07-12 15:35:00,74.79,74.82,74.62,74.77,70785.0,72.2951,72.3241,72.1308,72.2758,70785.0
2022-07-12 15:40:00,74.77,74.8,74.68,74.78,51681.0,72.2758,72.3048,72.1888,72.2855,51681.0
2022-07-12 15:45:00,74.78,75.08,74.76,74.98,44160.0,72.2855,72.5755,72.2661,72.4788,44160.0
2022-07-12 15:50:00,74.95,75.15,74.93,75.03,58391.0,72.4498,72.6431,72.4305,72.5271,58391.0
2022-07-12 15:55:00,75.03,75.12,74.97,75.08,121010.0,72.5271,72.6141,72.4691,72.5755,121010.0
2022-07-13 09:30:00,73.98,74.16,73.53,73.91,54840.0,71.5121,71.6861,71.0772,71.4445,54840.0
2022-07-13 09:35:00,73.83,74.07,73.56,73.94,26543.0,71.3672,71.5991,71.1062,71.4735,26543.0
2022-07-13 09:40:00,73.98,74.28,73.92,74.06,44150.0,71.5121,71.8021,71.4541,71.5895,44150.0
2022-07-13 09:45:00,74.08,74.52,73.83,74.5,24986.0,71.6088,72.0341,71.3672,72.0148,24986.0
2022-07-13 09:50:00,74.6,74.66,74.35,74.45,11981.0,72.1115,72.1695,71.8698,71.9665,11981.0
2022-07-13 09:55:00,74.39,74.45,74.22,74.36,8182.0,71.9085,71.9665,71.7441,71.8795,8182.0
2022-07-13 10:00:00,74.35,74.44,74.02,74.33,33278.0,71.8698,71.9568,71.5508,71.8505,33278.0
2022-07-13 10:05:00,74.38,74.51,74.25,74.39,11456.0,71.8988,72.0245,71.7731,71.9085,11456.0
2022-07-13 10:10:00,74.36,74.61,74.35,74.48,15523.0,71.8795,72.1211,71.8698,71.9955,15523.0
2022-07-13 10:15:00,74.48,74.5,73.91,73.91,27043.0,71.9955,72.0148,71.4445,71.4445,27043.0
2022-07-13 10:20:00,73.88,74.01,73.76,73.96,16296.0,71.4155,71.5411,71.2995,71.4928,16296.0
2022-07-13 10:25:00,73.95,74.14,73.93,74.09,6689.0,71.4831,71.6668,71.4638,71.6185,6689.0
2022-07-13 10:30:00,74.09,74.65,74.08,74.5,50892.0,71.6185,72.1598,71.6088,72.0148,50892.0
2022-07-13 10:35:00,74.5,74.64,74.42,74.63,25816.0,72.0148,72.1501,71.9375,72.1405,25816.0
2022-07-13 10:40:00,74.63,75.06,74.62,75.06,26811.0,72.1405,72.5561,72.1308,72.5561,26811.0
2022-07-13 10:45:00,75.06,75.14,74.95,75.06,43568.0,72.5561,72.6335,72.4498,72.5561,43568.0
2022-07-13 10:50:00,75.03,75.18,74.99,75.0,11351.0,72.5271,72.6721,72.4885,72.4981,11351.0
2022-07-13 10:55:00,74.98,75.24,74.98,75.19,9479.0,72.4788,72.7301,72.4788,72.6818,9479.0
2022-07-13 11:00:00,75.24,75.24,75.12,75.14,6519.0,72.7301,72.7301,72.6141,72.6335,6519.0
2022-07-13 11:05:00,75.16,75.48,75.16,75.27,16753.0,72.6528,72.9621,72.6528,72.7591,16753.0
2022-07-13 11:10:00,75.3,75.33,75.2,75.28,13604.0,72.7881,72.8171,72.6915,72.7688,13604.0
2022-07-13 11:15:00,75.34,75.34,75.1,75.2,8594.0,72.8268,72.8268,72.5948,72.6915,8594.0
2022-07-13 11:20:00,75.22,75.38,75.19,75.19,47457.0,72.7108,72.8654,72.6818,72.6818,47457.0
2022-07-13 11:25:00,75.13,75.13,74.88,74.92,23219.0,72.6238,72.6238,72.3821,72.4208,23219.0
2022-07-13 11:30:00,74.96,75.17,74.96,74.98,10814.0,72.4595,72.6625,72.4595,72.4788,10814.0
2022-07-13 11:35:00,74.99,75.12,74.94,75.04,7430.0,72.4885,72.6141,72.4401,72.5368,7430.0
2022-07-13 11:40:00,75.05,75.05,74.94,74.96,10753.0,72.5465,72.5465,72.4401,72.4595,10753.0
2022-07-13 11:45:00,74.91,75.06,74.89,75.06,26366.0,72.4111,72.5561,72.3918,72.5561,26366.0
2022-07-13 11:50:00,75.08,75.22,75.01,75.09,20174.0,72.5755,72.7108,72.5078,72.5851,20174.0
2022-07-13 11:55:00,75.06,75.11,75.02,75.02,2930.0,72.5561,72.6045,72.5175,72.5175,2930.0
2022-07-13 12:00:00,75.05,75.2,74.96,75.17,8779.0,72.5465,72.6915,72.4595,72.6625,8779.0
2022-07-13 12:05:00,75.15,75.28,75.13,75.26,6502.0,72.6431,72.7688,72.6238,72.7494,6502.0
2022-07-13 12:10:00,75.22,75.23,75.01,75.06,36970.0,72.7108,72.7204,72.5078,72.5561,36970.0
2022-07-13 12:15:00,75.02,75.03,74.92,74.98,7082.0,72.5175,72.5271,72.4208,72.4788,7082.0
2022-07-13 12:20:00,74.99,75.1,74.96,75.1,8050.0,72.4885,72.5948,72.4595,72.5948,8050.0
2022-07-13 12:25:00,75.09,75.24,75.09,75.22,10526.0,72.5851,72.7301,72.5851,72.7108,10526.0
2022-07-13 12:30:00,75.2,75.25,75.12,75.13,39876.0,72.6915,72.7398,72.6141,72.6238,39876.0
2022-07-13 12:35:00,75.11,75.28,74.99,75.28,65347.0,72.6045,72.7688,72.4885,72.7688,65347.0
2022-07-13 12:40:00,75.29,75.37,75.26,75.34,7719.0,72.7784,72.8558,72.7494,72.8268,7719.0
2022-07-13 12:45:00,75.33,75.41,75.32,75.4,13485.0,72.8171,72.8944,72.8074,72.8848,13485.0
2022-07-13 12:50:00,75.38,75.49,75.35,75.49,12700.0,72.8654,72.9718,72.8364,72.9718,12700.0
2022-07-13 12:55:00,75.5,75.51,75.37,75.42,8455.0,72.9814,72.9911,72.8558,72.9041,8455.0
2022-07-13 13:00:00,75.42,75.76,75.36,75.73,12121.0,72.9041,73.2328,72.8461,73.2038,12121.0
2022-07-13 13:05:00,75.74,75.75,75.58,75.63,5136.0,73.2134,73.2231,73.0588,73.1071,5136.0
2022-07-13 13:10:00,75.63,75.76,75.59,75.73,7106.0,73.1071,73.2328,73.0684,73.2038,7106.0
2022-07-13 13:15:00,75.73,75.74,75.5,75.55,25442.0,73.2038,73.2134,72.9814,73.0298,25442.0
2022-07-13 13:20:00,75.53,75.63,75.5,75.63,41458.0,73.0104,73.1071,72.9814,73.1071,41458.0
2022-07-13 13:25:00,75.62,75.79,75.54,75.76,38837.0,73.0974,73.2618,73.0201,73.2328,38837.0
2022-07-13 13:30:00,75.78,75.81,75.65,75.73,44921.0,73.2521,73.2811,73.1264,73.2038,44921.0
2022-07-13 13:35:00,75.74,75.9,75.74,75.88,15257.0,73.2134,73.3681,73.2134,73.3488,15257.0
2022-07-13 13:40:00,75.88,76.0,75.85,76.0,14767.0,73.3488,73.4648,73.3198,73.4648,14767.0
2022-07-13 13:45:00,75.99,76.15,75.99,76.12,24801.0,73.4551,73.6098,73.4551,73.5808,24801.0
2022-07-13 13:50:00,76.13,76.18,75.98,75.99,40833.0,73.5904,73.6388,73.4454,73.4551,40833.0
2022-07-13 13:55:00,75.97,76.11,75.89,76.06,18422.0,73.4358,73.5711,73.3584,73.5228,18422.0
2022-07-13 14:00:00,76.07,76.07,75.73,75.78,27098.0,73.5324,73.5324,73.2038,73.2521,27098.0
2022-07-13 14:05:00,75.77,75.93,75.77,75.87,18930.0,73.2424,73.3971,73.2424,73.3391,18930.0
2022-07-13 14:10:00,75.88,75.93,75.83,75.89,33429.0,73.3488,73.3971,73.3004,73.3584,33429.0
2022-07-13 14:15:00,75.9,75.91,75.73,75.91,22379.0,73.3681,73.3778,73.2038,73.3778,22379.0
2022-07-13 14:20:00,75.89,76.13,75.87,76.12,12586.0,73.3584,73.5904,73.3391,73.5808,12586.0
2022-07-13 14:25:00,76.16,76.21,76.03,76.2,15140.0,73.6194,73.6678,73.4938,73.6581,15140.0
2022-07-13 14:30:00,76.23,76.36,76.17,76.35,11056.0,73.6871,73.8128,73.6291,73.8031,11056.0
2022-07-13 14:35:00,76.33,76.46,76.33,76.44,10330.0,73.7838,73.9094,73.7838,73.8901,10330.0
2022-07-13 14:40:00,76.43,76.5,76.42,76.45,11177.0,73.8804,73.9481,73.8708,73.8998,11177.0
2022-07-13 14:45:00,76.46,76.49,76.31,76.34,38024.0,73.9094,73.9384,73.7644,73.7934,38024.0
2022-07-13 14:50:00,76.31,76.35,76.23,76.24,10034.0,73.7644,73.8031,73.6871,73.6968,10034.0
2022-07-13 14:55:00,76.25,76.47,76.18,76.47,13732.0,73.7064,73.9191,73.6388,73.9191,13732.0
2022-07-13 15:00:00,76.45,76.5,76.37,76.47,16888.0,73.8998,73.9481,73.8224,73.9191,16888.0
2022-07-13 15:05:00,76.48,76.48,76.29,76.34,16488.0,73.9288,73.9288,73.7451,73.7934,16488.0
2022-07-13 15:10:00,76.33,76.5,76.33,76.48,17027.0,73.7838,73.9481,73.7838,73.9288,17027.0
2022-07-13 15:15:00,76.49,76.56,76.47,76.55,58796.0,73.9384,74.0061,73.9191,73.9964,58796.0
2022-07-13 15:20:00,76.55,76.61,76.5,76.51,21855.0,73.9964,74.0544,73.9481,73.9578,21855.0
2022-07-13 15:25:00,76.51,76.51,76.35,76.44,33409.0,73.9578,73.9578,73.8031,73.8901,33409.0
2022-07-13 15:30:00,76.43,76.46,76.25,76.29,26495.0,73.8804,73.9094,73.7064,73.7451,26495.0
2022-07-13 15:35:00,76.28,76.53,76.25,76.52,67780.0,73.7354,73.9771,73.7064,73.9674,67780.0
2022-07-13 15:40:00,76.51,76.51,76.38,76.44,34812.0,73.9578,73.9578,73.8321,73.8901,34812.0
2022-07-13 15:45:00,76.44,76.55,76.42,76.51,52451.0,73.8901,73.9964,73.8708,73.9578,52451.0
2022-07-13 15:50:00,76.52,76.61,76.44,76.49,102017.0,73.9674,74.0544,73.8901,73.9384,102017.0
2022-07-13 15:55:00,76.49,76.55,76.32,76.32,175153.0,73.9384,73.9964,73.7741,73.7741,175153.0
2022-07-14 09:30:00,75.35,75.83,75.18,75.41,26208.0,72.8364,73.3004,72.6721,72.8944,26208.0
2022-07-14 09:35:00,75.44,75.74,75.31,75.31,48427.0,72.9234,73.2134,72.7978,72.7978,48427.0
2022-07-14 09:40:00,75.31,75.78,75.31,75.64,15672.0,72.7978,73.2521,72.7978,73.1168,15672.0
2022-07-14 09:45:00,75.67,76.17,75.67,76.02,38415.0,73.1458,73.6291,73.1458,73.4841,38415.0
2022-07-14 09:50:00,76.02,76.49,75.98,76.49,13378.0,73.4841,73.9384,73.4454,73.9384,13378.0
2022-07-14 09:55:00,76.51,76.74,76.45,76.61,33471.0,73.9578,74.1801,73.8998,74.0544,33471.0
2022-07-14 10:00:00,76.6,76.6,75.79,75.79,55430.0,74.0447,74.0447,73.2618,73.2618,55430.0
2022-07-14 10:05:00,75.82,75.99,75.67,75.88,43776.0,73.2908,73.4551,73.1458,73.3488,43776.0
2022-07-14 10:10:00,75.84,75.92,75.56,75.74,21810.0,73.3101,73.3874,73.0394,73.2134,21810.0
2022-07-14 10:15:00,75.75,75.86,75.72,75.79,16250.0,73.2231,73.3294,73.1941,73.2618,16250.0
2022-07-14 10:20:00,75.77,76.08,75.77,76.03,15673.0,73.2424,73.5421,73.2424,73.4938,15673.0
2022-07-14 10:25:00,75.99,76.0,75.9,75.99,11958.0,73.4551,73.4648,73.3681,73.4551,11958.0
2022-07-14 10:30:00,76.03,76.36,76.0,76.08,19301.0,73.4938,73.8128,73.4648,73.5421,19301.0
2022-07-14 10:35:00,76.05,76.14,75.89,76.11,57630.0,73.5131,73.6001,73.3584,73.5711,57630.0
2022-07-14 10:40:00,76.12,76.29,75.97,76.1,33765.0,73.5808,73.7451,73.4358,73.5614,33765.0
2022-07-14 10:45:00,76.09,76.1,75.83,75.92,54670.0,73.5518,73.5614,73.3004,73.3874,54670.0
2022-07-14 10:50:00,75.91,76.16,75.86,76.09,18537.0,73.3778,73.6194,73.3294,73.5518,18537.0
2022-07-14 10:55:00,76.07,76.09,75.73,75.81,30366.0,73.5324,73.5518,73.2038,73.2811,30366.0
2022-07-14 11:00:00,75.83,76.08,75.83,75.9,11618.0,73.3004,73.5421,73.3004,73.3681,11618.0
2022-07-14 11:05:00,75.87,75.94,75.76,75.94,11563.0,73.3391,73.4068,73.2328,73.4068,11563.0
2022-07-14 11:10:00,75.95,76.05,75.82,75.92,25918.0,73.4164,73.5131,73.2908,73.3874,25918.0
2022-07-14 11:15:00,75.93,76.17,75.85,76.1,36726.0,73.3971,73.6291,73.3198,73.5614,36726.0
2022-07-14 11:20:00,76.11,76.3,76.07,76.13,28881.0,73.5711,73.7548,73.5324,73.5904,28881.0
2022-07-14 11:25:00,76.14,76.19,76.07,76.12,9497.0,73.6001,73.6484,73.5324,73.5808,9497.0
2022-07-14 11:30:00,76.18,76.19,75.98,75.98,14771.0,73.6388,73.6484,73.4454,73.4454,14771.0
2022-07-14 11:35:00,75.98,76.2,75.85,76.18,13634.0,73.4454,73.6581,73.3198,73.6388,13634.0
2022-07-14 11:40:00,76.21,76.56,76.21,76.42,13022.0,73.6678,74.0061,73.6678,73.8708,13022.0
2022-07-14 11:45:00,76.45,76.52,76.4,76.41,8023.0,73.8998,73.9674,73.8514,73.8611,8023.0
2022-07-14 11:50:00,76.38,76.42,76.24,76.25,9455.0,73.8321,73.8708,73.6968,73.7064,9455.0
2022-07-14 11:55:00,76.28,76.47,76.19,76.47,11415.0,73.7354,73.9191,73.6484,73.9191,11415.0
2022-07-14 12:00:00,76.48,76.63,76.45,76.63,67453.0,73.9288,74.0737,73.8998,74.0737,67453.0
2022-07-14 12:05:00,76.62,76.63,76.48,76.53,32196.0,74.0641,74.0737,73.9288,73.9771,32196.0
2022-07-14 12:10:00,76.53,76.85,76.5,76.84,52735.0,73.9771,74.2864,73.9481,74.2767,52735.0
2022-07-14 12:15:00,76.84,76.89,76.61,76.89,22083.0,74.2767,74.3251,74.0544,74.3251,22083.0
2022-07-14 12:20:00,76.87,77.01,76.82,76.82,23753.0,74.3057,74.4411,74.2574,74.2574,23753.0
2022-07-14 12:25:00,76.82,76.82,76.5,76.53,30115.0,74.2574,74.2574,73.9481,73.9771,30115.0
2022-07-14 12:30:00,76.53,76.63,76.53,76.56,15572.0,73.9771,74.0737,73.9771,74.0061,15572.0
2022-07-14 12:35:00,76.54,76.61,76.47,76.54,18487.0,73.9868,74.0544,73.9191,73.9868,18487.0
2022-07-14 12:40:00,76.56,76.57,76.46,76.5,11908.0,74.0061,74.0157,73.9094,73.9481,11908.0
2022-07-14 12:45:00,76.51,76.55,76.27,76.3,31574.0,73.9578,73.9964,73.7258,73.7548,31574.0
2022-07-14 12:50:00,76.24,76.34,76.18,76.33,22900.0,73.6968,73.7934,73.6388,73.7838,22900.0
2022-07-14 12:55:00,76.34,76.52,76.31,76.52,18589.0,73.7934,73.9674,73.7644,73.9674,18589.0
2022-07-14 13:00:00,76.5,76.51,76.39,76.46,21466.0,73.9481,73.9578,73.8418,73.9094,21466.0
2022-07-14 13:05:00,76.4,76.54,76.35,76.51,22011.0,73.8514,73.9868,73.8031,73.9578,22011.0
2022-07-14 13:10:00,76.5,76.5,76.35,76.38,9855.0,73.9481,73.9481,73.8031,73.8321,9855.0
2022-07-14 13:15:00,76.37,76.53,76.3,76.41,20149.0,73.8224,73.9771,73.7548,73.8611,20149.0
2022-07-14 13:20:00,76.41,76.57,76.4,76.48,24439.0,73.8611,74.0157,73.8514,73.9288,24439.0
2022-07-14 13:25:00,76.47,76.65,76.42,76.63,17755.0,73.9191,74.0931,73.8708,74.0737,17755.0
2022-07-14 13:30:00,76.63,76.63,76.35,76.36,24046.0,74.0737,74.0737,73.8031,73.8128,24046.0
2022-07-14 13:35:00,76.36,76.6,76.25,76.55,27161.0,73.8128,74.0447,73.7064,73.9964,27161.0
2022-07-14 13:40:00,76.55,76.65,76.54,76.55,14429.0,73.9964,74.0931,73.9868,73.9964,14429.0
2022-07-14 13:45:00,76.55,76.63,76.51,76.6,18179.0,73.9964,74.0737,73.9578,74.0447,18179.0
2022-07-14 13:50:00,76.62,76.67,76.41,76.5,24850.0,74.0641,74.1124,73.8611,73.9481,24850.0
2022-07-14 13:55:00,76.5,76.61,76.5,76.57,12184.0,73.9481,74.0544,73.9481,74.0157,12184.0
2022-07-14 14:00:00,76.56,76.61,76.5,76.56,14087.0,74.0061,74.0544,73.9481,74.0061,14087.0
2022-07-14 14:05:00,76.56,76.66,76.52,76.58,12313.0,74.0061,74.1027,73.9674,74.0254,12313.0
2022-07-14 14:10:00,76.58,76.66,76.54,76.62,11198.0,74.0254,74.1027,73.9868,74.0641,11198.0
2022-07-14 14:15:00,76.63,76.92,76.62,76.87,25884.0,74.0737,74.3541,74.0641,74.3057,25884.0
2022-07-14 14:20:00,76.84,77.0,76.8,76.82,23243.0,74.2767,74.4314,74.2381,74.2574,23243.0
2022-07-14 14:25:00,76.82,77.01,76.82,77.01,16446.0,74.2574,74.4411,74.2574,74.4411,16446.0
2022-07-14 14:30:00,77.02,77.05,76.97,77.0,8074.0,74.4507,74.4797,74.4024,74.4314,8074.0
2022-07-14 14:35:00,77.0,77.03,76.92,77.02,10125.0,74.4314,74.4604,74.3541,74.4507,10125.0
2022-07-14 14:40:00,77.03,77.04,76.81,76.82,18831.0,74.4604,74.4701,74.2477,74.2574,18831.0
2022-07-14 14:45:00,76.84,76.85,76.75,76.83,12148.0,74.2767,74.2864,74.1897,74.2671,12148.0
2022-07-14 14:50:00,76.82,76.82,76.7,76.72,11580.0,74.2574,74.2574,74.1414,74.1607,11580.0
2022-07-14 14:55:00,76.72,76.91,76.7,76.88,12871.0,74.1607,74.3444,74.1414,74.3154,12871.0
2022-07-14 15:00:00,76.86,76.9,76.78,76.78,13460.0,74.2961,74.3347,74.2187,74.2187,13460.0
2022-07-14 15:05:00,76.78,76.8,76.66,76.7,13648.0,74.2187,74.2381,74.1027,74.1414,13648.0
2022-07-14 15:10:00,76.7,76.84,76.64,76.83,15583.0,74.1414,74.2767,74.0834,74.2671,15583.0
2022-07-14 15:15:00,76.83,76.91,76.74,76.89,16794.0,74.2671,74.3444,74.1801,74.3251,16794.0
2022-07-14 15:20:00,76.89,77.12,76.7,77.06,55425.0,74.3251,74.5474,74.1414,74.4894,55425.0
2022-07-14 15:25:00,77.06,77.12,77.03,77.09,24434.0,74.4894,74.5474,74.4604,74.5184,24434.0
2022-07-14 15:30:00,77.09,77.24,77.08,77.1,29453.0,74.5184,74.6634,74.5087,74.5281,29453.0
2022-07-14 15:35:00,77.08,77.09,76.9,76.91,31462.0,74.5087,74.5184,74.3347,74.3444,31462.0
2022-07-14 15:40:00,76.91,77.02,76.87,76.98,33409.0,74.3444,74.4507,74.3057,74.4121,33409.0
2022-07-14 15:45:00,76.98,77.16,76.97,77.11,60826.0,74.4121,74.5861,74.4024,74.5377,60826.0
2022-07-14 15:50:00,77.11,77.22,77.0,77.05,72454.0,74.5377,74.6441,74.4314,74.4797,72454.0
2022-07-14 15:55:00,77.04,77.12,76.87,76.98,123857.0,74.4701,74.5474,74.3057,74.4121,123857.0
2022-07-15 09:30:00,77.61,78.39,77.57,78.14,102776.0,75.0211,75.775,74.9824,75.5334,102776.0
2022-07-15 09:35:00,78.21,78.38,77.88,78.09,15660.0,75.601,75.7654,75.2821,75.485,15660.0
2022-07-15 09:40:00,78.15,78.29,78.02,78.28,11776.0,75.543,75.6784,75.4174,75.6687,11776.0
2022-07-15 09:45:00,78.24,78.26,77.92,78.26,41970.0,75.63,75.6494,75.3207,75.6494,41970.0
2022-07-15 09:50:00,78.27,78.27,77.86,77.91,19822.0,75.659,75.659,75.2627,75.311,19822.0
2022-07-15 09:55:00,77.88,78.11,77.85,78.09,23806.0,75.2821,75.5044,75.2531,75.485,23806.0
2022-07-15 10:00:00,78.12,78.62,78.12,78.33,27540.0,75.514,75.9974,75.514,75.717,27540.0
2022-07-15 10:05:00,78.34,78.34,78.13,78.21,14076.0,75.7267,75.7267,75.5237,75.601,14076.0
2022-07-15 10:10:00,78.28,78.28,78.0,78.01,18904.0,75.6687,75.6687,75.398,75.4077,18904.0
2022-07-15 10:15:00,78.01,78.28,78.0,78.15,20228.0,75.4077,75.6687,75.398,75.543,20228.0
2022-07-15 10:20:00,78.14,78.37,77.94,78.34,28299.0,75.5334,75.7557,75.34,75.7267,28299.0
2022-07-15 10:25:00,78.38,78.43,78.2,78.36,9372.0,75.7654,75.8137,75.5914,75.746,9372.0
2022-07-15 10:30:00,78.43,78.48,78.34,78.46,7447.0,75.8137,75.862,75.7267,75.8427,7447.0
2022-07-15 10:35:00,78.45,78.61,78.35,78.36,14812.0,75.833,75.9877,75.7364,75.746,14812.0
2022-07-15 10:40:00,78.36,78.44,78.15,78.17,11234.0,75.746,75.8234,75.543,75.5624,11234.0
2022-07-15 10:45:00,78.15,78.28,78.0,78.14,17989.0,75.543,75.6687,75.398,75.5334,17989.0
2022-07-15 10:50:00,78.14,78.19,78.1,78.11,10151.0,75.5334,75.5817,75.4947,75.5044,10151.0
2022-07-15 10:55:00,78.09,78.15,77.98,78.13,26049.0,75.485,75.543,75.3787,75.5237,26049.0
2022-07-15 11:00:00,78.12,78.12,77.94,78.03,15610.0,75.514,75.514,75.34,75.427,15610.0
2022-07-15 11:05:00,78.03,78.27,78.02,78.19,25974.0,75.427,75.659,75.4174,75.5817,25974.0
2022-07-15 11:10:00,78.2,78.23,78.06,78.15,19298.0,75.5914,75.6204,75.456,75.543,19298.0
2022-07-15 11:15:00,78.11,78.19,78.02,78.11,19792.0,75.5044,75.5817,75.4174,75.5044,19792.0
2022-07-15 11:20:00,78.1,78.3,78.1,78.17,108700.0,75.4947,75.688,75.4947,75.5624,108700.0
2022-07-15 11:25:00,78.16,78.16,77.92,77.97,12657.0,75.5527,75.5527,75.3207,75.369,12657.0
2022-07-15 11:30:00,78.0,78.07,77.88,77.96,25962.0,75.398,75.4657,75.2821,75.3594,25962.0
2022-07-15 11:35:00,77.94,78.03,77.91,77.92,25652.0,75.34,75.427,75.311,75.3207,25652.0
2022-07-15 11:40:00,77.94,77.99,77.84,77.84,59475.0,75.34,75.3884,75.2434,75.2434,59475.0
2022-07-15 11:45:00,77.83,77.96,77.8,77.89,19646.0,75.2337,75.3594,75.2047,75.2917,19646.0
2022-07-15 11:50:00,77.88,77.94,77.82,77.84,16887.0,75.2821,75.34,75.2241,75.2434,16887.0
2022-07-15 11:55:00,77.82,77.94,77.82,77.85,26073.0,75.2241,75.34,75.2241,75.2531,26073.0
2022-07-15 12:00:00,77.84,77.88,77.77,77.83,14805.0,75.2434,75.2821,75.1757,75.2337,14805.0
2022-07-15 12:05:00,77.83,77.88,77.7,77.72,16990.0,75.2337,75.2821,75.1081,75.1274,16990.0
2022-07-15 12:10:00,77.74,77.88,77.71,77.83,34323.0,75.1467,75.2821,75.1177,75.2337,34323.0
2022-07-15 12:15:00,77.82,77.96,77.8,77.96,17941.0,75.2241,75.3594,75.2047,75.3594,17941.0
2022-07-15 12:20:00,77.97,78.01,77.9,77.94,6476.0,75.369,75.4077,75.3014,75.34,6476.0
2022-07-15 12:25:00,77.92,77.96,77.92,77.93,2930.0,75.3207,75.3594,75.3207,75.3304,2930.0
2022-07-15 12:30:00,77.94,78.02,77.92,77.96,8990.0,75.34,75.4174,75.3207,75.3594,8990.0
2022-07-15 12:35:00,77.97,78.01,77.87,77.9,9075.0,75.369,75.4077,75.2724,75.3014,9075.0
2022-07-15 12:40:00,77.9,77.97,77.83,77.95,6535.0,75.3014,75.369,75.2337,75.3497,6535.0
2022-07-15 12:45:00,77.92,77.94,77.87,77.88,8063.0,75.3207,75.34,75.2724,75.2821,8063.0
2022-07-15 12:50:00,77.87,77.93,77.79,77.83,9188.0,75.2724,75.3304,75.1951,75.2337,9188.0
2022-07-15 12:55:00,77.81,77.89,77.77,77.89,10183.0,75.2144,75.2917,75.1757,75.2917,10183.0
2022-07-15 13:00:00,77.89,77.94,77.85,77.88,6745.0,75.2917,75.34,75.2531,75.2821,6745.0
2022-07-15 13:05:00,77.89,78.01,77.87,78.01,13587.0,75.2917,75.4077,75.2724,75.4077,13587.0
2022-07-15 13:10:00,78.01,78.02,77.99,78.01,10994.0,75.4077,75.4174,75.3884,75.4077,10994.0
2022-07-15 13:15:00,78.0,78.06,77.98,78.0,21844.0,75.398,75.456,75.3787,75.398,21844.0
2022-07-15 13:20:00,78.0,78.01,77.84,77.86,11746.0,75.398,75.4077,75.2434,75.2627,11746.0
2022-07-15 13:25:00,77.87,78.01,77.85,78.01,6125.0,75.2724,75.4077,75.2531,75.4077,6125.0
2022-07-15 13:30:00,78.0,78.01,77.91,77.99,5825.0,75.398,75.4077,75.311,75.3884,5825.0
2022-07-15 13:35:00,77.99,78.02,77.93,77.98,5894.0,75.3884,75.4174,75.3304,75.3787,5894.0
2022-07-15 13:40:00,77.99,78.04,77.92,77.95,7169.0,75.3884,75.4367,75.3207,75.3497,7169.0
2022-07-15 13:45:00,77.95,78.02,77.93,78.0,7795.0,75.3497,75.4174,75.3304,75.398,7795.0
2022-07-15 13:50:00,78.01,78.11,77.94,77.95,16404.0,75.4077,75.5044,75.34,75.3497,16404.0
2022-07-15 13:55:00,77.96,78.13,77.96,78.11,19421.0,75.3594,75.5237,75.3594,75.5044,19421.0
2022-07-15 14:00:00,78.12,78.14,78.01,78.14,14180.0,75.514,75.5334,75.4077,75.5334,14180.0
2022-07-15 14:05:00,78.14,78.24,78.14,78.21,18015.0,75.5334,75.63,75.5334,75.601,18015.0
2022-07-15 14:10:00,78.21,78.27,78.2,78.26,14995.0,75.601,75.659,75.5914,75.6494,14995.0
2022-07-15 14:15:00,78.28,78.36,78.24,78.24,29927.0,75.6687,75.746,75.63,75.63,29927.0
2022-07-15 14:20:00,78.26,78.27,78.09,78.16,32198.0,75.6494,75.659,75.485,75.5527,32198.0
2022-07-15 14:25:00,78.16,78.28,78.11,78.27,42154.0,75.5527,75.6687,75.5044,75.659,42154.0
2022-07-15 14:30:00,78.26,78.27,78.06,78.1,15761.0,75.6494,75.659,75.456,75.4947,15761.0
2022-07-15 14:35:00,78.1,78.18,78.1,78.14,25370.0,75.4947,75.572,75.4947,75.5334,25370.0
2022-07-15 14:40:00,78.16,78.21,78.15,78.17,17845.0,75.5527,75.601,75.543,75.5624,17845.0
2022-07-15 14:45:00,78.17,78.17,78.11,78.12,14634.0,75.5624,75.5624,75.5044,75.514,14634.0
2022-07-15 14:50:00,78.13,78.18,78.12,78.13,12861.0,75.5237,75.572,75.514,75.5237,12861.0
2022-07-15 14:55:00,78.13,78.18,78.02,78.03,22516.0,75.5237,75.572,75.4174,75.427,22516.0
2022-07-15 15:00:00,78.03,78.12,78.01,78.11,14835.0,75.427,75.514,75.4077,75.5044,14835.0
2022-07-15 15:05:00,78.1,78.13,78.09,78.12,12878.0,75.4947,75.5237,75.485,75.514,12878.0
2022-07-15 15:10:00,78.12,78.12,77.92,77.93,19376.0,75.514,75.514,75.3207,75.3304,19376.0
2022-07-15 15:15:00,77.94,78.01,77.92,78.01,21511.0,75.34,75.4077,75.3207,75.4077,21511.0
2022-07-15 15:20:00,78.01,78.09,77.96,77.97,15761.0,75.4077,75.485,75.3594,75.369,15761.0
2022-07-15 15:25:00,77.97,78.07,77.88,77.88,23393.0,75.369,75.4657,75.2821,75.2821,23393.0
2022-07-15 15:30:00,77.89,77.94,77.84,77.88,21619.0,75.2917,75.34,75.2434,75.2821,21619.0
2022-07-15 15:35:00,77.89,77.95,77.79,77.84,24744.0,75.2917,75.3497,75.1951,75.2434,24744.0
2022-07-15 15:40:00,77.84,77.87,77.8,77.82,24827.0,75.2434,75.2724,75.2047,75.2241,24827.0
2022-07-15 15:45:00,77.81,77.84,77.71,77.73,21488.0,75.2144,75.2434,75.1177,75.1371,21488.0
2022-07-15 15:50:00,77.75,77.83,77.67,77.76,57160.0,75.1564,75.2337,75.0791,75.1661,57160.0
2022-07-15 15:55:00,77.77,78.02,77.76,78.01,181815.0,75.1757,75.4174,75.1661,75.4077,181815.0
2022-07-18 09:30:00,78.87,79.69,78.87,79.63,45241.0,76.239,77.0317,76.239,76.9737,45241.0
2022-07-18 09:35:00,79.58,80.0,79.46,79.63,17196.0,76.9253,77.3313,76.8093,76.9737,17196.0
2022-07-18 09:40:00,79.63,79.91,79.49,79.73,36660.0,76.9737,77.2443,76.8383,77.0703,36660.0
2022-07-18 09:45:00,79.73,79.94,79.52,79.91,67565.0,77.0703,77.2733,76.8673,77.2443,67565.0
2022-07-18 09:50:00,79.92,80.12,79.65,79.94,41298.0,77.254,77.4473,76.993,77.2733,41298.0
2022-07-18 09:55:00,79.95,80.04,79.69,79.96,42216.0,77.283,77.37,77.0317,77.2927,42216.0
2022-07-18 10:00:00,79.97,80.01,79.7,79.88,65914.0,77.3023,77.341,77.0413,77.2153,65914.0
2022-07-18 10:05:00,79.92,79.92,79.58,79.58,16317.0,77.254,77.254,76.9253,76.9253,16317.0
2022-07-18 10:10:00,79.59,79.71,79.44,79.71,34256.0,76.935,77.051,76.79,77.051,34256.0
2022-07-18 10:15:00,79.71,79.87,79.68,79.73,10570.0,77.051,77.2057,77.022,77.0703,10570.0
2022-07-18 10:20:00,79.73,79.88,79.61,79.88,12734.0,77.0703,77.2153,76.9543,77.2153,12734.0
2022-07-18 10:25:00,79.86,79.88,79.63,79.77,59882.0,77.196,77.2153,76.9737,77.109,59882.0
2022-07-18 10:30:00,79.79,80.05,79.79,79.98,12225.0,77.1283,77.3797,77.1283,77.312,12225.0
2022-07-18 10:35:00,79.95,80.09,79.85,80.06,30972.0,77.283,77.4183,77.1863,77.3893,30972.0
2022-07-18 10:40:00,80.06,80.36,80.06,80.32,31831.0,77.3893,77.6793,77.3893,77.6407,31831.0
2022-07-18 10:45:00,80.32,80.39,80.21,80.37,29735.0,77.6407,77.7083,77.5343,77.689,29735.0
2022-07-18 10:50:00,80.39,80.39,80.22,80.26,7372.0,77.7083,77.7083,77.544,77.5827,7372.0
2022-07-18 10:55:00,80.24,80.41,80.19,80.39,11219.0,77.5633,77.7277,77.515,77.7083,11219.0
2022-07-18 11:00:00,80.38,80.53,80.37,80.53,19810.0,77.6987,77.8437,77.689,77.8437,19810.0
2022-07-18 11:05:00,80.55,80.71,80.5,80.69,8935.0,77.863,78.0176,77.8147,77.9983,8935.0
2022-07-18 11:10:00,80.67,80.73,80.59,80.64,9186.0,77.979,78.037,77.9016,77.95,9186.0
2022-07-18 11:15:00,80.64,80.86,80.64,80.86,12170.0,77.95,78.1626,77.95,78.1626,12170.0
2022-07-18 11:20:00,80.85,81.02,80.85,81.0,32172.0,78.153,78.3173,78.153,78.298,32172.0
2022-07-18 11:25:00,81.02,81.14,80.99,81.0,24398.0,78.3173,78.4333,78.2883,78.298,24398.0
2022-07-18 11:30:00,81.0,81.06,80.86,80.94,52679.0,78.298,78.356,78.1626,78.24,52679.0
2022-07-18 11:35:00,80.95,81.13,80.93,81.05,17727.0,78.2496,78.4236,78.2303,78.3463,17727.0
2022-07-18 11:40:00,81.04,81.26,81.04,81.2,20128.0,78.3366,78.5493,78.3366,78.4913,20128.0
2022-07-18 11:45:00,81.2,81.26,81.01,81.02,9766.0,78.4913,78.5493,78.3076,78.3173,9766.0
2022-07-18 11:50:00,81.02,81.16,80.99,81.15,4460.0,78.3173,78.4526,78.2883,78.443,4460.0
2022-07-18 11:55:00,81.12,81.23,81.09,81.13,12782.0,78.414,78.5203,78.385,78.4236,12782.0
2022-07-18 12:00:00,81.15,81.18,81.05,81.05,11495.0,78.443,78.472,78.3463,78.3463,11495.0
2022-07-18 12:05:00,81.01,81.13,80.96,81.01,26924.0,78.3076,78.4236,78.2593,78.3076,26924.0
2022-07-18 12:10:00,81.03,81.18,81.03,81.08,7460.0,78.327,78.472,78.327,78.3753,7460.0
2022-07-18 12:15:00,81.07,81.1,81.03,81.04,6087.0,78.3656,78.3946,78.327,78.3366,6087.0
2022-07-18 12:20:00,81.02,81.12,80.94,81.12,13595.0,78.3173,78.414,78.24,78.414,13595.0
2022-07-18 12:25:00,81.1,81.11,80.99,81.01,13733.0,78.3946,78.4043,78.2883,78.3076,13733.0
2022-07-18 12:30:00,81.01,81.07,80.95,81.01,10033.0,78.3076,78.3656,78.2496,78.3076,10033.0
2022-07-18 12:35:00,81.02,81.04,80.91,80.94,9082.0,78.3173,78.3366,78.211,78.24,9082.0
2022-07-18 12:40:00,80.94,81.0,80.81,81.0,14670.0,78.24,78.298,78.1143,78.298,14670.0
2022-07-18 12:45:00,81.0,81.0,80.89,80.93,11800.0,78.298,78.298,78.1916,78.2303,11800.0
2022-07-18 12:50:00,80.95,80.95,80.82,80.82,7156.0,78.2496,78.2496,78.124,78.124,7156.0
2022-07-18 12:55:00,80.81,80.87,80.72,80.81,11070.0,78.1143,78.1723,78.0273,78.1143,11070.0
2022-07-18 13:00:00,80.82,80.92,80.82,80.9,9384.0,78.124,78.2206,78.124,78.2013,9384.0
2022-07-18 13:05:00,80.91,80.93,80.83,80.87,10856.0,78.211,78.2303,78.1336,78.1723,10856.0
2022-07-18 13:10:00,80.85,80.91,80.79,80.88,11386.0,78.153,78.211,78.095,78.182,11386.0
2022-07-18 13:15:00,80.89,80.98,80.74,80.76,34463.0,78.1916,78.2786,78.0466,78.066,34463.0
2022-07-18 13:20:00,80.76,80.83,80.71,80.79,12070.0,78.066,78.1336,78.0176,78.095,12070.0
2022-07-18 13:25:00,80.8,80.89,80.8,80.88,9906.0,78.1046,78.1916,78.1046,78.182,9906.0
2022-07-18 13:30:00,80.88,80.88,80.73,80.73,14809.0,78.182,78.182,78.037,78.037,14809.0
2022-07-18 13:35:00,80.72,80.73,80.6,80.67,13606.0,78.0273,78.037,77.9113,77.979,13606.0
2022-07-18 13:40:00,80.65,80.66,80.54,80.55,15114.0,77.9596,77.9693,77.8533,77.863,15114.0
2022-07-18 13:45:00,80.57,80.65,80.45,80.45,36769.0,77.8823,77.9596,77.7663,77.7663,36769.0
2022-07-18 13:50:00,80.47,80.51,80.41,80.45,18766.0,77.7857,77.8243,77.7277,77.7663,18766.0
2022-07-18 13:55:00,80.46,80.47,80.09,80.09,16979.0,77.776,77.7857,77.4183,77.4183,16979.0
2022-07-18 14:00:00,80.1,80.24,80.06,80.09,8541.0,77.428,77.5633,77.3893,77.4183,8541.0
2022-07-18 14:05:00,80.07,80.13,80.03,80.12,9502.0,77.399,77.457,77.3603,77.4473,9502.0
2022-07-18 14:10:00,80.12,80.25,80.07,80.23,11030.0,77.4473,77.573,77.399,77.5537,11030.0
2022-07-18 14:15:00,80.25,80.32,80.24,80.25,8277.0,77.573,77.6407,77.5633,77.573,8277.0
2022-07-18 14:20:00,80.27,80.29,80.17,80.24,12782.0,77.5923,77.6117,77.4957,77.5633,12782.0
2022-07-18 14:25:00,80.25,80.26,80.01,80.06,12690.0,77.573,77.5827,77.341,77.3893,12690.0
2022-07-18 14:30:00,80.03,80.09,79.94,80.08,9793.0,77.3603,77.4183,77.2733,77.4087,9793.0
2022-07-18 14:35:00,80.08,80.24,80.07,80.14,7037.0,77.4087,77.5633,77.399,77.4667,7037.0
2022-07-18 14:40:00,80.13,80.15,79.82,79.82,11997.0,77.457,77.4763,77.1573,77.1573,11997.0
2022-07-18 14:45:00,79.81,79.86,79.74,79.82,12371.0,77.1477,77.196,77.08,77.1573,12371.0
2022-07-18 14:50:00,79.8,79.8,79.55,79.7,8597.0,77.138,77.138,76.8963,77.0413,8597.0
2022-07-18 14:55:00,79.71,79.74,79.61,79.7,12598.0,77.051,77.08,76.9543,77.0413,12598.0
2022-07-18 15:00:00,79.69,79.81,79.66,79.71,34034.0,77.0317,77.1477,77.0027,77.051,34034.0
2022-07-18 15:05:00,79.73,79.81,79.69,79.81,9436.0,77.0703,77.1477,77.0317,77.1477,9436.0
2022-07-18 15:10:00,79.81,79.81,79.66,79.7,14081.0,77.1477,77.1477,77.0027,77.0413,14081.0
2022-07-18 15:15:00,79.7,79.74,79.62,79.71,10370.0,77.0413,77.08,76.964,77.051,10370.0
2022-07-18 15:20:00,79.73,79.77,79.61,79.61,16320.0,77.0703,77.109,76.9543,76.9543,16320.0
2022-07-18 15:25:00,79.61,79.67,79.48,79.49,14802.0,76.9543,77.0123,76.8287,76.8383,14802.0
2022-07-18 15:30:00,79.46,79.51,79.39,79.49,22871.0,76.8093,76.8577,76.7417,76.8383,22871.0
2022-07-18 15:35:00,79.48,79.51,79.31,79.31,13843.0,76.8287,76.8577,76.6643,76.6643,13843.0
2022-07-18 15:40:00,79.31,79.33,79.22,79.22,17234.0,76.6643,76.6837,76.5773,76.5773,17234.0
2022-07-18 15:45:00,79.22,79.23,79.0,79.01,20591.0,76.5773,76.587,76.3647,76.3744,20591.0
2022-07-18 15:50:00,78.99,79.18,78.98,79.14,36956.0,76.355,76.5387,76.3454,76.5,36956.0
2022-07-18 15:55:00,79.13,79.14,79.06,79.14,114219.0,76.4904,76.5,76.4227,76.5,114219.0
2022-07-19 09:30:00,79.91,80.53,79.53,79.54,28733.0,77.2443,77.8437,76.877,76.8867,28733.0
2022-07-19 09:35:00,79.57,80.14,79.57,80.1,6566.0,76.9157,77.4667,76.9157,77.428,6566.0
2022-07-19 09:40:00,80.1,80.26,79.85,79.91,25980.0,77.428,77.5827,77.1863,77.2443,25980.0
2022-07-19 09:45:00,79.95,80.0,79.3,79.54,17135.0,77.283,77.3313,76.6547,76.8867,17135.0
2022-07-19 09:50:00,79.66,79.83,79.64,79.74,10566.0,77.0027,77.167,76.9833,77.08,10566.0
2022-07-19 09:55:00,79.75,80.07,79.69,80.07,14466.0,77.0897,77.399,77.0317,77.399,14466.0
2022-07-19 10:00:00,80.09,80.13,79.88,79.98,11932.0,77.4183,77.457,77.2153,77.312,11932.0
2022-07-19 10:05:00,79.97,79.98,79.75,79.86,12776.0,77.3023,77.312,77.0897,77.196,12776.0
2022-07-19 10:10:00,79.87,80.14,79.75,79.96,13910.0,77.2057,77.4667,77.0897,77.2927,13910.0
2022-07-19 10:15:00,79.97,80.05,79.81,79.91,15310.0,77.3023,77.3797,77.1477,77.2443,15310.0
2022-07-19 10:20:00,79.91,80.13,79.9,79.98,13198.0,77.2443,77.457,77.2347,77.312,13198.0
2022-07-19 10:25:00,79.97,80.3,79.97,80.25,12796.0,77.3023,77.6213,77.3023,77.573,12796.0
2022-07-19 10:30:00,80.26,80.46,80.26,80.44,19678.0,77.5827,77.776,77.5827,77.7567,19678.0
2022-07-19 10:35:00,80.46,80.53,80.42,80.52,14159.0,77.776,77.8437,77.7373,77.834,14159.0
2022-07-19 10:40:00,80.52,80.6,80.44,80.52,13467.0,77.834,77.9113,77.7567,77.834,13467.0
2022-07-19 10:45:00,80.55,80.63,80.53,80.61,9908.0,77.863,77.9403,77.8437,77.921,9908.0
2022-07-19 10:50:00,80.59,80.67,80.58,80.63,5043.0,77.9016,77.979,77.892,77.9403,5043.0
2022-07-19 10:55:00,80.64,80.79,80.64,80.72,10348.0,77.95,78.095,77.95,78.0273,10348.0
2022-07-19 11:00:00,80.73,80.86,80.7,80.74,20340.0,78.037,78.1626,78.008,78.0466,20340.0
2022-07-19 11:05:00,80.75,80.75,80.58,80.61,9103.0,78.0563,78.0563,77.892,77.921,9103.0
2022-07-19 11:10:00,80.61,80.73,80.6,80.66,15622.0,77.921,78.037,77.9113,77.9693,15622.0
2022-07-19 11:15:00,80.64,80.7,80.52,80.57,11239.0,77.95,78.008,77.834,77.8823,11239.0
2022-07-19 11:20:00,80.56,80.67,80.54,80.65,24533.0,77.8726,77.979,77.8533,77.9596,24533.0
2022-07-19 11:25:00,80.66,80.73,80.61,80.63,37529.0,77.9693,78.037,77.921,77.9403,37529.0
2022-07-19 11:30:00,80.62,80.79,80.61,80.78,12180.0,77.9306,78.095,77.921,78.0853,12180.0
2022-07-19 11:35:00,80.77,80.81,80.72,80.75,10545.0,78.0756,78.1143,78.0273,78.0563,10545.0
2022-07-19 11:40:00,80.77,80.94,80.76,80.91,13940.0,78.0756,78.24,78.066,78.211,13940.0
2022-07-19 11:45:00,80.92,80.96,80.85,80.86,14824.0,78.2206,78.2593,78.153,78.1626,14824.0
2022-07-19 11:50:00,80.86,81.01,80.86,80.98,34365.0,78.1626,78.3076,78.1626,78.2786,34365.0
2022-07-19 11:55:00,80.98,81.08,80.98,81.07,16449.0,78.2786,78.3753,78.2786,78.3656,16449.0
2022-07-19 12:00:00,81.06,81.07,80.96,80.99,17487.0,78.356,78.3656,78.2593,78.2883,17487.0
2022-07-19 12:05:00,81.0,81.03,80.9,80.94,18411.0,78.298,78.327,78.2013,78.24,18411.0
2022-07-19 12:10:00,80.95,81.04,80.95,81.0,24552.0,78.2496,78.3366,78.2496,78.298,24552.0
2022-07-19 12:15:00,81.0,81.0,80.91,81.0,6210.0,78.298,78.298,78.211,78.298,6210.0
2022-07-19 12:20:00,80.99,81.03,80.95,81.03,12334.0,78.2883,78.327,78.2496,78.327,12334.0
2022-07-19 12:25:00,81.03,81.04,80.97,80.97,7009.0,78.327,78.3366,78.269,78.269,7009.0
2022-07-19 12:30:00,80.95,81.06,80.95,80.97,6752.0,78.2496,78.356,78.2496,78.269,6752.0
2022-07-19 12:35:00,80.97,80.98,80.9,80.92,9910.0,78.269,78.2786,78.2013,78.2206,9910.0
2022-07-19 12:40:00,80.91,80.97,80.9,80.96,4646.0,78.211,78.269,78.2013,78.2593,4646.0
2022-07-19 12:45:00,80.95,80.95,80.83,80.87,9693.0,78.2496,78.2496,78.1336,78.1723,9693.0
2022-07-19 12:50:00,80.85,80.89,80.81,80.84,6596.0,78.153,78.1916,78.1143,78.1433,6596.0
2022-07-19 12:55:00,80.85,80.95,80.84,80.93,6328.0,78.153,78.2496,78.1433,78.2303,6328.0
2022-07-19 13:00:00,80.95,80.95,80.83,80.84,5148.0,78.2496,78.2496,78.1336,78.1433,5148.0
2022-07-19 13:05:00,80.83,80.83,80.72,80.76,5181.0,78.1336,78.1336,78.0273,78.066,5181.0
2022-07-19 13:10:00,80.76,80.83,80.72,80.8,8129.0,78.066,78.1336,78.0273,78.1046,8129.0
2022-07-19 13:15:00,80.79,80.8,80.66,80.67,8123.0,78.095,78.1046,77.9693,77.979,8123.0
2022-07-19 13:20:00,80.66,80.8,80.66,80.8,6335.0,77.9693,78.1046,77.9693,78.1046,6335.0
2022-07-19 13:25:00,80.79,80.86,80.78,80.86,8772.0,78.095,78.1626,78.0853,78.1626,8772.0
2022-07-19 13:30:00,80.86,80.97,80.85,80.97,7544.0,78.1626,78.269,78.153,78.269,7544.0
2022-07-19 13:35:00,80.96,81.08,80.96,81.08,7616.0,78.2593,78.3753,78.2593,78.3753,7616.0
2022-07-19 13:40:00,81.06,81.08,81.02,81.08,5724.0,78.356,78.3753,78.3173,78.3753,5724.0
2022-07-19 13:45:00,81.08,81.15,81.05,81.05,14347.0,78.3753,78.443,78.3463,78.3463,14347.0
2022-07-19 13:50:00,81.04,81.09,81.01,81.07,12634.0,78.3366,78.385,78.3076,78.3656,12634.0
2022-07-19 13:55:00,81.06,81.15,81.06,81.15,10859.0,78.356,78.443,78.356,78.443,10859.0
2022-07-19 14:00:00,81.14,81.18,81.12,81.14,5625.0,78.4333,78.472,78.414,78.4333,5625.0
2022-07-19 14:05:00,81.13,81.26,81.13,81.26,73548.0,78.4236,78.5493,78.4236,78.5493,73548.0
2022-07-19 14:10:00,81.28,81.3,81.23,81.27,20299.0,78.5686,78.588,78.5203,78.559,20299.0
2022-07-19 14:15:00,81.25,81.3,81.16,81.26,25957.0,78.5396,78.588,78.4526,78.5493,25957.0
2022-07-19 14:20:00,81.25,81.32,81.22,81.25,60752.0,78.5396,78.6073,78.5106,78.5396,60752.0
2022-07-19 14:25:00,81.26,81.26,81.18,81.2,7902.0,78.5493,78.5493,78.472,78.4913,7902.0
2022-07-19 14:30:00,81.2,81.21,81.13,81.16,6471.0,78.4913,78.501,78.4236,78.4526,6471.0
2022-07-19 14:35:00,81.19,81.24,81.18,81.23,3061.0,78.4816,78.53,78.472,78.5203,3061.0
2022-07-19 14:40:00,81.22,81.29,81.2,81.21,6525.0,78.5106,78.5783,78.4913,78.501,6525.0
2022-07-19 14:45:00,81.18,81.18,81.09,81.15,8255.0,78.472,78.472,78.385,78.443,8255.0
2022-07-19 14:50:00,81.15,81.24,81.13,81.2,10921.0,78.443,78.53,78.4236,78.4913,10921.0
2022-07-19 14:55:00,81.2,81.22,81.14,81.2,8924.0,78.4913,78.5106,78.4333,78.4913,8924.0
2022-07-19 15:00:00,81.19,81.27,81.17,81.23,7151.0,78.4816,78.559,78.4623,78.5203,7151.0
2022-07-19 15:05:00,81.23,81.39,81.21,81.39,7854.0,78.5203,78.675,78.501,78.675,7854.0
2022-07-19 15:10:00,81.39,81.4,81.31,81.37,10810.0,78.675,78.6846,78.5976,78.6556,10810.0
2022-07-19 15:15:00,81.38,81.43,81.33,81.42,11320.0,78.6653,78.7136,78.617,78.704,11320.0
2022-07-19 15:20:00,81.41,81.44,81.29,81.31,16126.0,78.6943,78.7233,78.5783,78.5976,16126.0
2022-07-19 15:25:00,81.31,81.41,81.3,81.34,19921.0,78.5976,78.6943,78.588,78.6266,19921.0
2022-07-19 15:30:00,81.34,81.36,81.26,81.26,16758.0,78.6266,78.646,78.5493,78.5493,16758.0
2022-07-19 15:35:00,81.27,81.39,81.27,81.36,23022.0,78.559,78.675,78.559,78.646,23022.0
2022-07-19 15:40:00,81.36,81.49,81.35,81.49,18933.0,78.646,78.7716,78.6363,78.7716,18933.0
2022-07-19 15:45:00,81.48,81.55,81.35,81.35,28379.0,78.762,78.8296,78.6363,78.6363,28379.0
2022-07-19 15:50:00,81.35,81.38,81.23,81.29,57410.0,78.6363,78.6653,78.5203,78.5783,57410.0
2022-07-19 15:55:00,81.29,81.39,81.09,81.18,174667.0,78.5783,78.675,78.385,78.472,174667.0
2022-07-20 09:30:00,81.4,81.97,80.91,81.81,68606.0,78.6846,79.2356,78.211,79.081,68606.0
2022-07-20 09:35:00,81.78,82.13,81.77,82.13,53511.0,79.052,79.3903,79.0423,79.3903,53511.0
2022-07-20 09:40:00,82.09,82.16,81.85,82.08,28047.0,79.3516,79.4193,79.1196,79.3419,28047.0
2022-07-20 09:45:00,81.99,82.14,81.86,82.0,39906.0,79.2549,79.3999,79.1293,79.2646,39906.0
2022-07-20 09:50:00,81.98,82.33,81.96,82.09,12742.0,79.2453,79.5836,79.2259,79.3516,12742.0
2022-07-20 09:55:00,82.08,82.16,81.7,81.79,22977.0,79.3419,79.4193,78.9746,79.0616,22977.0
2022-07-20 10:00:00,81.79,81.9,81.41,81.58,14031.0,79.0616,79.1679,78.6943,78.8586,14031.0
2022-07-20 10:05:00,81.58,81.58,81.24,81.53,14808.0,78.8586,78.8586,78.53,78.8103,14808.0
2022-07-20 10:10:00,81.61,81.93,81.51,81.87,10221.0,78.8876,79.1969,78.791,79.139,10221.0
2022-07-20 10:15:00,81.84,81.84,81.67,81.75,5167.0,79.11,79.11,78.9456,79.023,5167.0
2022-07-20 10:20:00,81.73,81.97,81.69,81.97,23656.0,79.0036,79.2356,78.965,79.2356,23656.0
2022-07-20 10:25:00,81.97,82.08,81.82,81.95,11699.0,79.2356,79.3419,79.0906,79.2163,11699.0
2022-07-20 10:30:00,81.92,82.04,81.85,81.98,13730.0,79.1873,79.3033,79.1196,79.2453,13730.0
2022-07-20 10:35:00,81.95,82.05,81.86,81.9,5641.0,79.2163,79.3129,79.1293,79.1679,5641.0
2022-07-20 10:40:00,81.91,81.93,81.79,81.93,6654.0,79.1776,79.1969,79.0616,79.1969,6654.0
2022-07-20 10:45:00,81.95,82.05,81.93,81.98,15637.0,79.2163,79.3129,79.1969,79.2453,15637.0
2022-07-20 10:50:00,81.96,82.35,81.9,82.33,81662.0,79.2259,79.6029,79.1679,79.5836,81662.0
2022-07-20 10:55:00,82.32,82.33,82.13,82.22,18341.0,79.5739,79.5836,79.3903,79.4773,18341.0
2022-07-20 11:00:00,82.21,82.21,82.07,82.07,24465.0,79.4676,79.4676,79.3323,79.3323,24465.0
2022-07-20 11:05:00,82.07,82.12,81.99,82.04,16618.0,79.3323,79.3806,79.2549,79.3033,16618.0
2022-07-20 11:10:00,82.07,82.1,81.97,81.97,11751.0,79.3323,79.3613,79.2356,79.2356,11751.0
2022-07-20 11:15:00,81.94,81.94,81.8,81.87,8367.0,79.2066,79.2066,79.0713,79.139,8367.0
2022-07-20 11:20:00,81.88,81.95,81.75,81.9,32730.0,79.1486,79.2163,79.023,79.1679,32730.0
2022-07-20 11:25:00,81.9,82.12,81.9,82.08,6666.0,79.1679,79.3806,79.1679,79.3419,6666.0
2022-07-20 11:30:00,82.08,82.15,82.02,82.11,5115.0,79.3419,79.4096,79.2839,79.3709,5115.0
2022-07-20 11:35:00,82.13,82.16,81.87,81.93,3000.0,79.3903,79.4193,79.139,79.1969,3000.0
2022-07-20 11:40:00,81.91,81.95,81.85,81.91,5248.0,79.1776,79.2163,79.1196,79.1776,5248.0
2022-07-20 11:45:00,81.94,81.96,81.85,81.91,7001.0,79.2066,79.2259,79.1196,79.1776,7001.0
2022-07-20 11:50:00,81.9,82.02,81.9,81.95,4899.0,79.1679,79.2839,79.1679,79.2163,4899.0
2022-07-20 11:55:00,81.94,81.98,81.85,81.93,4933.0,79.2066,79.2453,79.1196,79.1969,4933.0
2022-07-20 12:00:00,81.92,81.94,81.78,81.83,48967.0,79.1873,79.2066,79.052,79.1003,48967.0
2022-07-20 12:05:00,81.82,82.06,81.82,82.06,6001.0,79.0906,79.3226,79.0906,79.3226,6001.0
2022-07-20 12:10:00,82.05,82.05,81.84,81.84,7823.0,79.3129,79.3129,79.11,79.11,7823.0
2022-07-20 12:15:00,81.87,82.07,81.86,82.06,24131.0,79.139,79.3323,79.1293,79.3226,24131.0
2022-07-20 12:20:00,82.08,82.22,82.03,82.22,6553.0,79.3419,79.4773,79.2936,79.4773,6553.0
2022-07-20 12:25:00,82.23,82.27,82.19,82.2,8116.0,79.4869,79.5256,79.4483,79.4579,8116.0
2022-07-20 12:30:00,82.22,82.38,82.21,82.23,12607.0,79.4773,79.6319,79.4676,79.4869,12607.0
2022-07-20 12:35:00,82.23,82.24,82.13,82.13,3760.0,79.4869,79.4966,79.3903,79.3903,3760.0
2022-07-20 12:40:00,82.14,82.15,81.94,82.01,9589.0,79.3999,79.4096,79.2066,79.2743,9589.0
2022-07-20 12:45:00,81.99,82.0,81.8,81.9,11605.0,79.2549,79.2646,79.0713,79.1679,11605.0
2022-07-20 12:50:00,81.89,81.94,81.85,81.9,7692.0,79.1583,79.2066,79.1196,79.1679,7692.0
2022-07-20 12:55:00,81.91,82.01,81.9,81.99,4549.0,79.1776,79.2743,79.1679,79.2549,4549.0
2022-07-20 13:00:00,81.98,82.02,81.7,81.77,24119.0,79.2453,79.2839,78.9746,79.0423,24119.0
2022-07-20 13:05:00,81.75,81.86,81.56,81.66,19088.0,79.023,79.1293,78.8393,78.936,19088.0
2022-07-20 13:10:00,81.69,81.69,81.53,81.55,16892.0,78.965,78.965,78.8103,78.8296,16892.0
2022-07-20 13:15:00,81.53,81.62,81.5,81.57,8461.0,78.8103,78.8973,78.7813,78.849,8461.0
2022-07-20 13:20:00,81.59,81.59,81.46,81.52,13792.0,78.8683,78.8683,78.7426,78.8006,13792.0
2022-07-20 13:25:00,81.55,81.82,81.55,81.81,11470.0,78.8296,79.0906,78.8296,79.081,11470.0
2022-07-20 13:30:00,81.8,81.93,81.78,81.83,11793.0,79.0713,79.1969,79.052,79.1003,11793.0
2022-07-20 13:35:00,81.84,81.97,81.79,81.97,8171.0,79.11,79.2356,79.0616,79.2356,8171.0
2022-07-20 13:40:00,82.0,82.01,81.9,81.97,10765.0,79.2646,79.2743,79.1679,79.2356,10765.0
2022-07-20 13:45:00,81.95,81.97,81.82,81.83,7464.0,79.2163,79.2356,79.0906,79.1003,7464.0
2022-07-20 13:50:00,81.82,81.92,81.81,81.87,10358.0,79.0906,79.1873,79.081,79.139,10358.0
2022-07-20 13:55:00,81.88,81.88,81.69,81.79,11426.0,79.1486,79.1486,78.965,79.0616,11426.0
2022-07-20 14:00:00,81.78,81.97,81.76,81.9,13932.0,79.052,79.2356,79.0326,79.1679,13932.0
2022-07-20 14:05:00,81.98,82.06,81.88,82.06,7600.0,79.2453,79.3226,79.1486,79.3226,7600.0
2022-07-20 14:10:00,82.02,82.05,81.93,82.02,9152.0,79.2839,79.3129,79.1969,79.2839,9152.0
2022-07-20 14:15:00,82.0,82.14,81.97,82.14,9514.0,79.2646,79.3999,79.2356,79.3999,9514.0
2022-07-20 14:20:00,82.14,82.29,82.12,82.29,7954.0,79.3999,79.5449,79.3806,79.5449,7954.0
2022-07-20 14:25:00,82.31,82.42,82.3,82.32,12994.0,79.5643,79.6706,79.5546,79.5739,12994.0
2022-07-20 14:30:00,82.31,82.4,82.27,82.39,9310.0,79.5643,79.6513,79.5256,79.6416,9310.0
2022-07-20 14:35:00,82.39,82.43,82.33,82.42,7100.0,79.6416,79.6803,79.5836,79.6706,7100.0
2022-07-20 14:40:00,82.45,82.46,82.31,82.36,7191.0,79.6996,79.7093,79.5643,79.6126,7191.0
2022-07-20 14:45:00,82.36,82.42,82.35,82.41,20279.0,79.6126,79.6706,79.6029,79.6609,20279.0
2022-07-20 14:50:00,82.41,82.43,82.23,82.23,8309.0,79.6609,79.6803,79.4869,79.4869,8309.0
2022-07-20 14:55:00,82.22,82.35,82.19,82.3,10002.0,79.4773,79.6029,79.4483,79.5546,10002.0
2022-07-20 15:00:00,82.32,82.37,82.27,82.34,19511.0,79.5739,79.6223,79.5256,79.5933,19511.0
2022-07-20 15:05:00,82.34,82.37,82.23,82.26,25365.0,79.5933,79.6223,79.4869,79.5159,25365.0
2022-07-20 15:10:00,82.25,82.33,82.24,82.3,11280.0,79.5063,79.5836,79.4966,79.5546,11280.0
2022-07-20 15:15:00,82.31,82.4,82.26,82.36,34661.0,79.5643,79.6513,79.5159,79.6126,34661.0
2022-07-20 15:20:00,82.38,82.48,82.36,82.39,26751.0,79.6319,79.7286,79.6126,79.6416,26751.0
2022-07-20 15:25:00,82.39,82.51,82.38,82.49,32844.0,79.6416,79.7576,79.6319,79.7383,32844.0
2022-07-20 15:30:00,82.48,82.49,82.38,82.39,51640.0,79.7286,79.7383,79.6319,79.6416,51640.0
2022-07-20 15:35:00,82.38,82.42,82.32,82.34,21715.0,79.6319,79.6706,79.5739,79.5933,21715.0
2022-07-20 15:40:00,82.35,82.6,82.32,82.53,18897.0,79.6029,79.8446,79.5739,79.7769,18897.0
2022-07-20 15:45:00,82.52,82.58,82.43,82.55,25175.0,79.7673,79.8253,79.6803,79.7963,25175.0
2022-07-20 15:50:00,82.54,82.68,82.41,82.42,49389.0,79.7866,79.9219,79.6609,79.6706,49389.0
2022-07-20 15:55:00,82.43,82.6,82.41,82.46,174835.0,79.6803,79.8446,79.6609,79.7093,174835.0
2022-07-21 09:30:00,82.29,82.49,81.78,81.78,22778.0,79.5449,79.7383,79.052,79.052,22778.0
2022-07-21 09:35:00,81.79,82.3,81.66,82.26,6272.0,79.0616,79.5546,78.936,79.5159,6272.0
2022-07-21 09:40:00,82.22,82.39,81.9,81.93,9443.0,79.4773,79.6416,79.1679,79.1969,9443.0
2022-07-21 09:45:00,81.92,82.11,81.72,82.01,37520.0,79.1873,79.3709,78.994,79.2743,37520.0
2022-07-21 09:50:00,81.96,82.47,81.95,82.43,8917.0,79.2259,79.7189,79.2163,79.6803,8917.0
2022-07-21 09:55:00,82.38,82.45,82.12,82.17,6287.0,79.6319,79.6996,79.3806,79.4289,6287.0
2022-07-21 10:00:00,82.23,82.38,81.98,81.98,9174.0,79.4869,79.6319,79.2453,79.2453,9174.0
2022-07-21 10:05:00,81.9,82.13,81.79,82.06,55888.0,79.1679,79.3903,79.0616,79.3226,55888.0
2022-07-21 10:10:00,82.08,82.18,81.95,81.97,37404.0,79.3419,79.4386,79.2163,79.2356,37404.0
2022-07-21 10:15:00,81.98,82.28,81.94,82.26,11984.0,79.2453,79.5353,79.2066,79.5159,11984.0
2022-07-21 10:20:00,82.26,82.29,81.86,81.99,30283.0,79.5159,79.5449,79.1293,79.2549,30283.0
2022-07-21 10:25:00,81.98,82.04,81.78,81.95,32095.0,79.2453,79.3033,79.052,79.2163,32095.0
2022-07-21 10:30:00,81.97,82.08,81.92,81.95,19366.0,79.2356,79.3419,79.1873,79.2163,19366.0
2022-07-21 10:35:00,81.96,82.13,81.93,82.02,11067.0,79.2259,79.3903,79.1969,79.2839,11067.0
2022-07-21 10:40:00,82.07,82.33,82.02,82.33,8201.0,79.3323,79.5836,79.2839,79.5836,8201.0
2022-07-21 10:45:00,82.32,82.34,82.1,82.15,13961.0,79.5739,79.5933,79.3613,79.4096,13961.0
2022-07-21 10:50:00,82.14,82.31,82.11,82.31,6878.0,79.3999,79.5643,79.3709,79.5643,6878.0
2022-07-21 10:55:00,82.33,82.6,82.33,82.58,7511.0,79.5836,79.8446,79.5836,79.8253,7511.0
2022-07-21 11:00:00,82.58,82.87,82.58,82.84,12010.0,79.8253,80.1056,79.8253,80.0766,12010.0
2022-07-21 11:05:00,82.88,82.89,82.53,82.64,20263.0,80.1153,80.1249,79.7769,79.8833,20263.0
2022-07-21 11:10:00,82.64,82.67,82.53,82.55,4812.0,79.8833,79.9123,79.7769,79.7963,4812.0
2022-07-21 11:15:00,82.57,82.63,82.44,82.58,7185.0,79.8156,79.8736,79.6899,79.8253,7185.0
2022-07-21 11:20:00,82.56,82.61,82.42,82.49,6300.0,79.8059,79.8543,79.6706,79.7383,6300.0
2022-07-21 11:25:00,82.5,82.59,82.46,82.5,10130.0,79.7479,79.8349,79.7093,79.7479,10130.0
2022-07-21 11:30:00,82.51,82.81,82.41,82.75,10400.0,79.7576,80.0476,79.6609,79.9896,10400.0
2022-07-21 11:35:00,82.76,82.85,82.73,82.75,36070.0,79.9993,80.0863,79.9703,79.9896,36070.0
2022-07-21 11:40:00,82.76,82.83,82.7,82.79,10091.0,79.9993,80.0669,79.9413,80.0283,10091.0
2022-07-21 11:45:00,82.78,82.78,82.65,82.67,8788.0,80.0186,80.0186,79.8929,79.9123,8788.0
2022-07-21 11:50:00,82.69,82.83,82.69,82.77,15422.0,79.9316,80.0669,79.9316,80.0089,15422.0
2022-07-21 11:55:00,82.78,82.89,82.77,82.88,13057.0,80.0186,80.1249,80.0089,80.1153,13057.0
2022-07-21 12:00:00,82.88,83.11,82.87,83.06,12174.0,80.1153,80.3376,80.1056,80.2893,12174.0
2022-07-21 12:05:00,83.05,83.2,83.0,83.19,6868.0,80.2796,80.4246,80.2313,80.4149,6868.0
2022-07-21 12:10:00,83.18,83.18,82.97,83.01,7515.0,80.4053,80.4053,80.2023,80.2409,7515.0
2022-07-21 12:15:00,83.0,83.1,82.96,83.06,7744.0,80.2313,80.3279,80.1926,80.2893,7744.0
2022-07-21 12:20:00,83.06,83.13,83.03,83.13,11255.0,80.2893,80.3569,80.2603,80.3569,11255.0
2022-07-21 12:25:00,83.14,83.22,83.06,83.19,11312.0,80.3666,80.4439,80.2893,80.4149,11312.0
2022-07-21 12:30:00,83.2,83.22,83.1,83.11,6474.0,80.4246,80.4439,80.3279,80.3376,6474.0
2022-07-21 12:35:00,83.12,83.18,83.1,83.17,9898.0,80.3473,80.4053,80.3279,80.3956,9898.0
2022-07-21 12:40:00,83.14,83.2,83.06,83.06,5999.0,80.3666,80.4246,80.2893,80.2893,5999.0
2022-07-21 12:45:00,83.04,83.09,83.0,83.05,5175.0,80.2699,80.3183,80.2313,80.2796,5175.0
2022-07-21 12:50:00,83.04,83.1,83.01,83.03,5935.0,80.2699,80.3279,80.2409,80.2603,5935.0
2022-07-21 12:55:00,83.02,83.06,82.97,83.06,4820.0,80.2506,80.2893,80.2023,80.2893,4820.0
2022-07-21 13:00:00,83.07,83.09,83.0,83.07,9972.0,80.2989,80.3183,80.2313,80.2989,9972.0
2022-07-21 13:05:00,83.07,83.16,83.06,83.07,5950.0,80.2989,80.3859,80.2893,80.2989,5950.0
2022-07-21 13:10:00,83.06,83.07,82.89,82.9,8644.0,80.2893,80.2989,80.1249,80.1346,8644.0
2022-07-21 13:15:00,82.88,82.98,82.87,82.94,6019.0,80.1153,80.2119,80.1056,80.1733,6019.0
2022-07-21 13:20:00,82.92,83.0,82.85,82.86,11703.0,80.1539,80.2313,80.0863,80.0959,11703.0
2022-07-21 13:25:00,82.87,82.92,82.8,82.9,8521.0,80.1056,80.1539,80.0379,80.1346,8521.0
2022-07-21 13:30:00,82.92,82.93,82.68,82.69,15500.0,80.1539,80.1636,79.9219,79.9316,15500.0
2022-07-21 13:35:00,82.68,82.87,82.68,82.87,6857.0,79.9219,80.1056,79.9219,80.1056,6857.0
2022-07-21 13:40:00,82.86,82.95,82.86,82.95,5946.0,80.0959,80.1829,80.0959,80.1829,5946.0
2022-07-21 13:45:00,82.96,82.97,82.86,82.86,7606.0,80.1926,80.2023,80.0959,80.0959,7606.0
2022-07-21 13:50:00,82.83,82.83,82.77,82.79,9214.0,80.0669,80.0669,80.0089,80.0283,9214.0
2022-07-21 13:55:00,82.77,82.96,82.69,82.93,20351.0,80.0089,80.1926,79.9316,80.1636,20351.0
2022-07-21 14:00:00,82.94,83.0,82.93,82.97,6439.0,80.1733,80.2313,80.1636,80.2023,6439.0
2022-07-21 14:05:00,82.96,83.04,82.9,83.0,13367.0,80.1926,80.2699,80.1346,80.2313,13367.0
2022-07-21 14:10:00,83.01,83.11,83.01,83.1,8577.0,80.2409,80.3376,80.2409,80.3279,8577.0
2022-07-21 14:15:00,83.1,83.16,83.02,83.15,7449.0,80.3279,80.3859,80.2506,80.3763,7449.0
2022-07-21 14:20:00,83.17,83.3,83.17,83.27,13936.0,80.3956,80.5212,80.3956,80.4922,13936.0
2022-07-21 14:25:00,83.27,83.3,83.2,83.27,10401.0,80.4922,80.5212,80.4246,80.4922,10401.0
2022-07-21 14:30:00,83.26,83.3,83.2,83.23,18712.0,80.4826,80.5212,80.4246,80.4536,18712.0
2022-07-21 14:35:00,83.22,83.23,83.11,83.15,12347.0,80.4439,80.4536,80.3376,80.3763,12347.0
2022-07-21 14:40:00,83.14,83.18,83.02,83.03,6620.0,80.3666,80.4053,80.2506,80.2603,6620.0
2022-07-21 14:45:00,83.05,83.1,83.02,83.08,7708.0,80.2796,80.3279,80.2506,80.3086,7708.0
2022-07-21 14:50:00,83.07,83.11,82.96,82.99,4560.0,80.2989,80.3376,80.1926,80.2216,4560.0
2022-07-21 14:55:00,83.0,83.06,83.0,83.04,4034.0,80.2313,80.2893,80.2313,80.2699,4034.0
2022-07-21 15:00:00,83.02,83.16,83.02,83.14,5541.0,80.2506,80.3859,80.2506,80.3666,5541.0
2022-07-21 15:05:00,83.14,83.32,83.13,83.32,9113.0,80.3666,80.5406,80.3569,80.5406,9113.0
2022-07-21 15:10:00,83.31,83.31,83.18,83.28,11701.0,80.5309,80.5309,80.4053,80.5019,11701.0
2022-07-21 15:15:00,83.27,83.38,83.23,83.38,9787.0,80.4922,80.5986,80.4536,80.5986,9787.0
2022-07-21 15:20:00,83.38,83.41,83.33,83.33,9236.0,80.5986,80.6276,80.5502,80.5502,9236.0
2022-07-21 15:25:00,83.32,83.39,83.31,83.33,11224.0,80.5406,80.6082,80.5309,80.5502,11224.0
2022-07-21 15:30:00,83.33,83.38,83.28,83.3,12625.0,80.5502,80.5986,80.5019,80.5212,12625.0
2022-07-21 15:35:00,83.33,83.44,83.28,83.28,12829.0,80.5502,80.6566,80.5019,80.5019,12829.0
2022-07-21 15:40:00,83.29,83.38,83.28,83.37,16067.0,80.5116,80.5986,80.5019,80.5889,16067.0
2022-07-21 15:45:00,83.36,83.45,83.31,83.42,22524.0,80.5792,80.6662,80.5309,80.6372,22524.0
2022-07-21 15:50:00,83.43,83.62,83.43,83.59,34871.0,80.6469,80.8306,80.6469,80.8016,34871.0
2022-07-21 15:55:00,83.59,83.71,83.54,83.61,114449.0,80.8016,80.9176,80.7532,80.8209,114449.0
2022-07-22 09:30:00,83.8,84.3,83.78,83.81,37438.0,81.0046,81.4879,80.9852,81.0142,37438.0
2022-07-22 09:35:00,83.99,84.38,83.91,84.38,14604.0,81.1882,81.5652,81.1109,81.5652,14604.0
2022-07-22 09:40:00,84.37,84.85,84.24,84.82,12813.0,81.5556,82.0195,81.4299,81.9905,12813.0
2022-07-22 09:45:00,84.84,84.87,84.58,84.78,24370.0,82.0099,82.0389,81.7585,81.9519,24370.0
2022-07-22 09:50:00,84.74,84.95,84.51,84.56,14523.0,81.9132,82.1162,81.6909,81.7392,14523.0
2022-07-22 09:55:00,84.53,84.53,84.21,84.34,24770.0,81.7102,81.7102,81.4009,81.5266,24770.0
2022-07-22 10:00:00,84.39,84.51,84.13,84.36,27709.0,81.5749,81.6909,81.3236,81.5459,27709.0
2022-07-22 10:05:00,84.33,84.33,84.07,84.3,29468.0,81.5169,81.5169,81.2656,81.4879,29468.0
2022-07-22 10:10:00,84.26,84.56,84.24,84.56,14602.0,81.4492,81.7392,81.4299,81.7392,14602.0
2022-07-22 10:15:00,84.56,84.72,84.51,84.66,12376.0,81.7392,81.8939,81.6909,81.8359,12376.0
2022-07-22 10:20:00,84.67,84.67,84.34,84.34,11589.0,81.8455,81.8455,81.5266,81.5266,11589.0
2022-07-22 10:25:00,84.35,84.36,84.05,84.2,24329.0,81.5362,81.5459,81.2462,81.3912,24329.0
2022-07-22 10:30:00,84.19,84.36,84.18,84.28,10155.0,81.3816,81.5459,81.3719,81.4686,10155.0
2022-07-22 10:35:00,84.3,84.38,84.16,84.2,12096.0,81.4879,81.5652,81.3526,81.3912,12096.0
2022-07-22 10:40:00,84.19,84.33,84.16,84.25,8645.0,81.3816,81.5169,81.3526,81.4396,8645.0
2022-07-22 10:45:00,84.23,84.3,84.11,84.2,9344.0,81.4202,81.4879,81.3042,81.3912,9344.0
2022-07-22 10:50:00,84.23,84.42,84.15,84.42,6812.0,81.4202,81.6039,81.3429,81.6039,6812.0
2022-07-22 10:55:00,84.42,84.47,84.3,84.34,5932.0,81.6039,81.6522,81.4879,81.5266,5932.0
2022-07-22 11:00:00,84.37,84.4,83.84,83.84,11671.0,81.5556,81.5846,81.0432,81.0432,11671.0
2022-07-22 11:05:00,83.81,84.06,83.79,83.97,10915.0,81.0142,81.2559,80.9949,81.1689,10915.0
2022-07-22 11:10:00,83.96,84.13,83.94,84.11,5115.0,81.1592,81.3236,81.1399,81.3042,5115.0
2022-07-22 11:15:00,84.13,84.13,83.97,84.02,9257.0,81.3236,81.3236,81.1689,81.2172,9257.0
2022-07-22 11:20:00,84.0,84.01,83.81,83.81,9018.0,81.1979,81.2076,81.0142,81.0142,9018.0
2022-07-22 11:25:00,83.75,83.8,83.64,83.64,10975.0,80.9562,81.0046,80.8499,80.8499,10975.0
2022-07-22 11:30:00,83.64,83.67,83.49,83.62,31789.0,80.8499,80.8789,80.7049,80.8306,31789.0
2022-07-22 11:35:00,83.63,83.69,83.48,83.6,11223.0,80.8402,80.8982,80.6952,80.8112,11223.0
2022-07-22 11:40:00,83.63,83.67,83.47,83.56,10984.0,80.8402,80.8789,80.6856,80.7726,10984.0
2022-07-22 11:45:00,83.57,83.57,83.38,83.46,6462.0,80.7822,80.7822,80.5986,80.6759,6462.0
2022-07-22 11:50:00,83.45,83.63,83.45,83.63,4812.0,80.6662,80.8402,80.6662,80.8402,4812.0
2022-07-22 11:55:00,83.61,83.61,83.51,83.6,4927.0,80.8209,80.8209,80.7242,80.8112,4927.0
2022-07-22 12:00:00,83.62,83.64,83.46,83.46,2328.0,80.8306,80.8499,80.6759,80.6759,2328.0
2022-07-22 12:05:00,83.48,83.49,83.24,83.24,5418.0,80.6952,80.7049,80.4632,80.4632,5418.0
2022-07-22 12:10:00,83.24,83.27,83.13,83.24,4641.0,80.4632,80.4922,80.3569,80.4632,4641.0
2022-07-22 12:15:00,83.29,83.29,83.19,83.24,30150.0,80.5116,80.5116,80.4149,80.4632,30150.0
2022-07-22 12:20:00,83.16,83.19,83.01,83.17,15905.0,80.3859,80.4149,80.2409,80.3956,15905.0
2022-07-22 12:25:00,83.17,83.28,83.07,83.21,14366.0,80.3956,80.5019,80.2989,80.4342,14366.0
2022-07-22 12:30:00,83.21,83.44,83.21,83.42,4700.0,80.4342,80.6566,80.4342,80.6372,4700.0
2022-07-22 12:35:00,83.4,83.4,83.26,83.28,3186.0,80.6179,80.6179,80.4826,80.5019,3186.0
2022-07-22 12:40:00,83.28,83.33,83.17,83.19,6110.0,80.5019,80.5502,80.3956,80.4149,6110.0
2022-07-22 12:45:00,83.18,83.33,83.15,83.25,4596.0,80.4053,80.5502,80.3763,80.4729,4596.0
2022-07-22 12:50:00,83.24,83.31,83.24,83.29,2790.0,80.4632,80.5309,80.4632,80.5116,2790.0
2022-07-22 12:55:00,83.29,83.3,83.2,83.24,4154.0,80.5116,80.5212,80.4246,80.4632,4154.0
2022-07-22 13:00:00,83.15,83.18,83.07,83.07,2619.0,80.3763,80.4053,80.2989,80.2989,2619.0
2022-07-22 13:05:00,83.08,83.23,83.08,83.23,4673.0,80.3086,80.4536,80.3086,80.4536,4673.0
2022-07-22 13:10:00,83.24,83.24,83.09,83.1,8346.0,80.4632,80.4632,80.3183,80.3279,8346.0
2022-07-22 13:15:00,83.11,83.16,83.06,83.06,4535.0,80.3376,80.3859,80.2893,80.2893,4535.0
2022-07-22 13:20:00,83.08,83.08,82.97,82.99,7023.0,80.3086,80.3086,80.2023,80.2216,7023.0
2022-07-22 13:25:00,82.98,83.02,82.91,82.98,5900.0,80.2119,80.2506,80.1443,80.2119,5900.0
2022-07-22 13:30:00,82.97,82.97,82.8,82.8,12430.0,80.2023,80.2023,80.0379,80.0379,12430.0
2022-07-22 13:35:00,82.78,82.78,82.69,82.73,15556.0,80.0186,80.0186,79.9316,79.9703,15556.0
2022-07-22 13:40:00,82.74,82.84,82.6,82.84,14922.0,79.9799,80.0766,79.8446,80.0766,14922.0
2022-07-22 13:45:00,82.86,82.97,82.84,82.89,8480.0,80.0959,80.2023,80.0766,80.1249,8480.0
2022-07-22 13:50:00,82.86,82.86,82.78,82.78,4514.0,80.0959,80.0959,80.0186,80.0186,4514.0
2022-07-22 13:55:00,82.82,82.93,82.82,82.93,6296.0,80.0573,80.1636,80.0573,80.1636,6296.0
2022-07-22 14:00:00,82.95,82.95,82.64,82.64,7074.0,80.1829,80.1829,79.8833,79.8833,7074.0
2022-07-22 14:05:00,82.62,82.65,82.57,82.6,14704.0,79.8639,79.8929,79.8156,79.8446,14704.0
2022-07-22 14:10:00,82.58,82.59,82.47,82.49,10797.0,79.8253,79.8349,79.7189,79.7383,10797.0
2022-07-22 14:15:00,82.49,82.83,82.49,82.83,5028.0,79.7383,80.0669,79.7383,80.0669,5028.0
2022-07-22 14:20:00,82.85,82.86,82.78,82.8,4895.0,80.0863,80.0959,80.0186,80.0379,4895.0
2022-07-22 14:25:00,82.79,82.86,82.75,82.86,5469.0,80.0283,80.0959,79.9896,80.0959,5469.0
2022-07-22 14:30:00,82.85,82.97,82.71,82.94,5917.0,80.0863,80.2023,79.9509,80.1733,5917.0
2022-07-22 14:35:00,82.91,82.91,82.77,82.82,4443.0,80.1443,80.1443,80.0089,80.0573,4443.0
2022-07-22 14:40:00,82.82,82.84,82.77,82.8,3768.0,80.0573,80.0766,80.0089,80.0379,3768.0
2022-07-22 14:45:00,82.78,82.9,82.75,82.9,4699.0,80.0186,80.1346,79.9896,80.1346,4699.0
2022-07-22 14:50:00,82.9,82.95,82.84,82.89,18222.0,80.1346,80.1829,80.0766,80.1249,18222.0
2022-07-22 14:55:00,82.89,82.97,82.88,82.93,6617.0,80.1249,80.2023,80.1153,80.1636,6617.0
2022-07-22 15:00:00,82.89,83.03,82.87,82.98,4300.0,80.1249,80.2603,80.1056,80.2119,4300.0
2022-07-22 15:05:00,83.0,83.02,82.95,82.97,5833.0,80.2313,80.2506,80.1829,80.2023,5833.0
2022-07-22 15:10:00,82.97,83.16,82.96,83.15,17146.0,80.2023,80.3859,80.1926,80.3763,17146.0
2022-07-22 15:15:00,83.13,83.19,83.12,83.17,7015.0,80.3569,80.4149,80.3473,80.3956,7015.0
2022-07-22 15:20:00,83.16,83.26,83.16,83.25,7741.0,80.3859,80.4826,80.3859,80.4729,7741.0
2022-07-22 15:25:00,83.25,83.28,83.16,83.28,9600.0,80.4729,80.5019,80.3859,80.5019,9600.0
2022-07-22 15:30:00,83.29,83.3,83.21,83.22,15165.0,80.5116,80.5212,80.4342,80.4439,15165.0
2022-07-22 15:35:00,83.22,83.23,83.05,83.07,12739.0,80.4439,80.4536,80.2796,80.2989,12739.0
2022-07-22 15:40:00,83.06,83.19,83.04,83.17,13364.0,80.2893,80.4149,80.2699,80.3956,13364.0
2022-07-22 15:45:00,83.17,83.27,83.13,83.25,18072.0,80.3956,80.4922,80.3569,80.4729,18072.0
2022-07-22 15:50:00,83.25,83.33,83.19,83.23,41073.0,80.4729,80.5502,80.4149,80.4536,41073.0
2022-07-22 15:55:00,83.23,83.26,83.13,83.24,121812.0,80.4536,80.4826,80.3569,80.4632,121812.0
2022-07-25 09:30:00,83.25,83.38,82.2,82.36,36196.0,80.4729,80.5986,79.4579,79.6126,36196.0
2022-07-25 09:35:00,82.2,82.21,81.62,81.86,7307.0,79.4579,79.4676,78.8973,79.1293,7307.0
2022-07-25 09:40:00,81.9,82.67,81.83,82.66,8916.0,79.1679,79.9123,79.1003,79.9026,8916.0
2022-07-25 09:45:00,82.62,82.65,82.2,82.54,29677.0,79.8639,79.8929,79.4579,79.7866,29677.0
2022-07-25 09:50:00,82.51,82.83,82.42,82.68,23285.0,79.7576,80.0669,79.6706,79.9219,23285.0
2022-07-25 09:55:00,82.61,82.77,82.61,82.61,2440.0,79.8543,80.0089,79.8543,79.8543,2440.0
2022-07-25 10:00:00,82.69,82.74,82.44,82.44,11663.0,79.9316,79.9799,79.6899,79.6899,11663.0
2022-07-25 10:05:00,82.43,82.47,82.16,82.3,18440.0,79.6803,79.7189,79.4193,79.5546,18440.0
2022-07-25 10:10:00,82.29,82.57,82.28,82.35,7991.0,79.5449,79.8156,79.5353,79.6029,7991.0
2022-07-25 10:15:00,82.31,82.38,82.08,82.17,5058.0,79.5643,79.6319,79.3419,79.4289,5058.0
2022-07-25 10:20:00,82.22,82.38,82.18,82.33,20112.0,79.4773,79.6319,79.4386,79.5836,20112.0
2022-07-25 10:25:00,82.37,82.48,82.07,82.37,6894.0,79.6223,79.7286,79.3323,79.6223,6894.0
2022-07-25 10:30:00,82.37,82.42,82.22,82.26,5234.0,79.6223,79.6706,79.4773,79.5159,5234.0
2022-07-25 10:35:00,82.34,82.47,82.28,82.36,2900.0,79.5933,79.7189,79.5353,79.6126,2900.0
2022-07-25 10:40:00,82.32,82.55,82.3,82.48,6757.0,79.5739,79.7963,79.5546,79.7286,6757.0
2022-07-25 10:45:00,82.44,82.58,82.44,82.44,5604.0,79.6899,79.8253,79.6899,79.6899,5604.0
2022-07-25 10:50:00,82.41,82.47,82.33,82.39,3404.0,79.6609,79.7189,79.5836,79.6416,3404.0
2022-07-25 10:55:00,82.39,82.61,82.36,82.54,9271.0,79.6416,79.8543,79.6126,79.7866,9271.0
2022-07-25 11:00:00,82.52,82.54,82.44,82.47,4222.0,79.7673,79.7866,79.6899,79.7189,4222.0
2022-07-25 11:05:00,82.44,82.57,82.44,82.57,2925.0,79.6899,79.8156,79.6899,79.8156,2925.0
2022-07-25 11:10:00,82.58,82.58,82.23,82.24,5732.0,79.8253,79.8253,79.4869,79.4966,5732.0
2022-07-25 11:15:00,82.24,82.27,82.13,82.27,3103.0,79.4966,79.5256,79.3903,79.5256,3103.0
2022-07-25 11:20:00,82.27,82.39,82.27,82.33,4459.0,79.5256,79.6416,79.5256,79.5836,4459.0
2022-07-25 11:25:00,82.31,82.42,82.25,82.42,18659.0,79.5643,79.6706,79.5063,79.6706,18659.0
2022-07-25 11:30:00,82.4,82.44,82.35,82.38,4942.0,79.6513,79.6899,79.6029,79.6319,4942.0
2022-07-25 11:35:00,82.44,82.52,82.42,82.52,10060.0,79.6899,79.7673,79.6706,79.7673,10060.0
2022-07-25 11:40:00,82.52,82.52,82.43,82.52,3751.0,79.7673,79.7673,79.6803,79.7673,3751.0
2022-07-25 11:45:00,82.54,82.64,82.51,82.57,6547.0,79.7866,79.8833,79.7576,79.8156,6547.0
2022-07-25 11:50:00,82.53,82.53,82.47,82.52,3908.0,79.7769,79.7769,79.7189,79.7673,3908.0
2022-07-25 11:55:00,82.51,82.54,82.39,82.48,4575.0,79.7576,79.7866,79.6416,79.7286,4575.0
2022-07-25 12:00:00,82.42,82.5,82.41,82.47,5179.0,79.6706,79.7479,79.6609,79.7189,5179.0
2022-07-25 12:05:00,82.47,82.53,82.28,82.28,6580.0,79.7189,79.7769,79.5353,79.5353,6580.0
2022-07-25 12:10:00,82.23,82.24,82.1,82.1,3449.0,79.4869,79.4966,79.3613,79.3613,3449.0
2022-07-25 12:15:00,82.1,82.1,81.86,82.04,19965.0,79.3613,79.3613,79.1293,79.3033,19965.0
2022-07-25 12:20:00,82.04,82.05,81.89,81.98,2718.0,79.3033,79.3129,79.1583,79.2453,2718.0
2022-07-25 12:25:00,82.03,82.2,82.03,82.2,6407.0,79.2936,79.4579,79.2936,79.4579,6407.0
2022-07-25 12:30:00,82.19,82.29,82.17,82.28,3252.0,79.4483,79.5449,79.4289,79.5353,3252.0
2022-07-25 12:35:00,82.31,82.36,82.29,82.32,16928.0,79.5643,79.6126,79.5449,79.5739,16928.0
2022-07-25 12:40:00,82.31,82.57,82.31,82.51,15243.0,79.5643,79.8156,79.5643,79.7576,15243.0
2022-07-25 12:45:00,82.53,82.71,82.53,82.66,2264.0,79.7769,79.9509,79.7769,79.9026,2264.0
2022-07-25 12:50:00,82.62,82.62,82.55,82.56,2607.0,79.8639,79.8639,79.7963,79.8059,2607.0
2022-07-25 12:55:00,82.53,82.53,82.42,82.48,5903.0,79.7769,79.7769,79.6706,79.7286,5903.0
2022-07-25 13:00:00,82.49,82.57,82.49,82.55,8145.0,79.7383,79.8156,79.7383,79.7963,8145.0
2022-07-25 13:05:00,82.54,82.64,82.5,82.62,4600.0,79.7866,79.8833,79.7479,79.8639,4600.0
2022-07-25 13:10:00,82.65,82.7,82.61,82.65,4950.0,79.8929,79.9413,79.8543,79.8929,4950.0
2022-07-25 13:15:00,82.65,82.66,82.59,82.66,6435.0,79.8929,79.9026,79.8349,79.9026,6435.0
2022-07-25 13:20:00,82.66,82.68,82.53,82.63,8305.0,79.9026,79.9219,79.7769,79.8736,8305.0
2022-07-25 13:25:00,82.66,82.66,82.48,82.54,5547.0,79.9026,79.9026,79.7286,79.7866,5547.0
2022-07-25 13:30:00,82.57,82.7,82.57,82.68,12813.0,79.8156,79.9413,79.8156,79.9219,12813.0
2022-07-25 13:35:00,82.66,82.67,82.49,82.51,7396.0,79.9026,79.9123,79.7383,79.7576,7396.0
2022-07-25 13:40:00,82.5,82.56,82.42,82.45,5262.0,79.7479,79.8059,79.6706,79.6996,5262.0
2022-07-25 13:45:00,82.46,82.53,82.43,82.49,9404.0,79.7093,79.7769,79.6803,79.7383,9404.0
2022-07-25 13:50:00,82.48,82.54,82.45,82.49,30975.0,79.7286,79.7866,79.6996,79.7383,30975.0
2022-07-25 13:55:00,82.49,82.52,82.41,82.51,13010.0,79.7383,79.7673,79.6609,79.7576,13010.0
2022-07-25 14:00:00,82.5,82.51,82.45,82.48,4035.0,79.7479,79.7576,79.6996,79.7286,4035.0
2022-07-25 14:05:00,82.47,82.62,82.47,82.61,20185.0,79.7189,79.8639,79.7189,79.8543,20185.0
2022-07-25 14:10:00,82.62,82.75,82.55,82.62,33554.0,79.8639,79.9896,79.7963,79.8639,33554.0
2022-07-25 14:15:00,82.61,82.72,82.58,82.63,9084.0,79.8543,79.9606,79.8253,79.8736,9084.0
2022-07-25 14:20:00,82.64,82.71,82.63,82.7,12100.0,79.8833,79.9509,79.8736,79.9413,12100.0
2022-07-25 14:25:00,82.68,82.74,82.65,82.67,5262.0,79.9219,79.9799,79.8929,79.9123,5262.0
2022-07-25 14:30:00,82.7,82.72,82.65,82.7,6880.0,79.9413,79.9606,79.8929,79.9413,6880.0
2022-07-25 14:35:00,82.74,82.84,82.74,82.78,15046.0,79.9799,80.0766,79.9799,80.0186,15046.0
2022-07-25 14:40:00,82.78,82.8,82.66,82.73,15401.0,80.0186,80.0379,79.9026,79.9703,15401.0
2022-07-25 14:45:00,82.73,82.74,82.59,82.65,7508.0,79.9703,79.9799,79.8349,79.8929,7508.0
2022-07-25 14:50:00,82.63,82.63,82.51,82.58,8140.0,79.8736,79.8736,79.7576,79.8253,8140.0
2022-07-25 14:55:00,82.59,82.64,82.48,82.5,13126.0,79.8349,79.8833,79.7286,79.7479,13126.0
2022-07-25 15:00:00,82.5,82.57,82.26,82.26,24029.0,79.7479,79.8156,79.5159,79.5159,24029.0
2022-07-25 15:05:00,82.27,82.31,82.04,82.23,32598.0,79.5256,79.5643,79.3033,79.4869,32598.0
2022-07-25 15:10:00,82.26,82.33,82.24,82.3,6692.0,79.5159,79.5836,79.4966,79.5546,6692.0
2022-07-25 15:15:00,82.3,82.35,82.22,82.31,11402.0,79.5546,79.6029,79.4773,79.5643,11402.0
2022-07-25 15:20:00,82.28,82.37,82.28,82.37,9704.0,79.5353,79.6223,79.5353,79.6223,9704.0
2022-07-25 15:25:00,82.39,82.41,82.29,82.29,8261.0,79.6416,79.6609,79.5449,79.5449,8261.0
2022-07-25 15:30:00,82.28,82.35,82.26,82.29,16140.0,79.5353,79.6029,79.5159,79.5449,16140.0
2022-07-25 15:35:00,82.3,82.38,82.28,82.35,22094.0,79.5546,79.6319,79.5353,79.6029,22094.0
2022-07-25 15:40:00,82.35,82.39,82.33,82.37,15267.0,79.6029,79.6416,79.5836,79.6223,15267.0
2022-07-25 15:45:00,82.37,82.54,82.37,82.51,15163.0,79.6223,79.7866,79.6223,79.7576,15163.0
2022-07-25 15:50:00,82.51,82.55,82.43,82.5,45605.0,79.7576,79.7963,79.6803,79.7479,45605.0
2022-07-25 15:55:00,82.51,82.66,82.51,82.6,84884.0,79.7576,79.9026,79.7576,79.8446,84884.0
2022-07-26 09:30:00,78.42,78.42,77.67,78.2,151777.0,75.804,75.804,75.0791,75.5914,151777.0
2022-07-26 09:35:00,78.15,79.04,78.1,78.98,63442.0,75.543,76.4034,75.4947,76.3454,63442.0
2022-07-26 09:40:00,78.98,79.43,78.55,78.8,96618.0,76.3454,76.7803,75.9297,76.1714,96618.0
2022-07-26 09:45:00,78.84,78.86,78.31,78.45,53314.0,76.21,76.2294,75.6977,75.833,53314.0
2022-07-26 09:50:00,78.45,78.95,78.41,78.78,41126.0,75.833,76.3164,75.7944,76.152,41126.0
2022-07-26 09:55:00,78.77,78.85,78.64,78.74,43442.0,76.1424,76.2197,76.0167,76.1134,43442.0
2022-07-26 10:00:00,78.7,78.8,78.35,78.77,30883.0,76.0747,76.1714,75.7364,76.1424,30883.0
2022-07-26 10:05:00,78.78,78.89,78.61,78.75,66564.0,76.152,76.2584,75.9877,76.123,66564.0
2022-07-26 10:10:00,78.76,78.98,78.52,78.52,26817.0,76.1327,76.3454,75.9007,75.9007,26817.0
2022-07-26 10:15:00,78.52,78.65,78.51,78.55,20397.0,75.9007,76.0264,75.891,75.9297,20397.0
2022-07-26 10:20:00,78.55,78.56,78.05,78.06,19293.0,75.9297,75.9394,75.4464,75.456,19293.0
2022-07-26 10:25:00,78.05,78.07,77.94,77.98,36111.0,75.4464,75.4657,75.34,75.3787,36111.0
2022-07-26 10:30:00,77.98,78.07,77.91,78.02,47619.0,75.3787,75.4657,75.311,75.4174,47619.0
2022-07-26 10:35:00,78.03,78.25,77.98,78.12,66781.0,75.427,75.6397,75.3787,75.514,66781.0
2022-07-26 10:40:00,78.13,78.14,78.0,78.05,43529.0,75.5237,75.5334,75.398,75.4464,43529.0
2022-07-26 10:45:00,78.04,78.34,78.03,78.23,49637.0,75.4367,75.7267,75.427,75.6204,49637.0
2022-07-26 10:50:00,78.25,78.54,78.2,78.48,44690.0,75.6397,75.92,75.5914,75.862,44690.0
2022-07-26 10:55:00,78.48,78.68,78.33,78.59,30397.0,75.862,76.0554,75.717,75.9684,30397.0
2022-07-26 11:00:00,78.59,78.83,78.56,78.79,18078.0,75.9684,76.2004,75.9394,76.1617,18078.0
2022-07-26 11:05:00,78.77,78.78,78.56,78.58,8947.0,76.1424,76.152,75.9394,75.9587,8947.0
2022-07-26 11:10:00,78.57,78.65,78.51,78.6,10305.0,75.949,76.0264,75.891,75.978,10305.0
2022-07-26 11:15:00,78.59,78.83,78.59,78.71,21995.0,75.9684,76.2004,75.9684,76.0844,21995.0
2022-07-26 11:20:00,78.68,78.73,78.57,78.59,11071.0,76.0554,76.1037,75.949,75.9684,11071.0
2022-07-26 11:25:00,78.59,78.6,78.45,78.45,7866.0,75.9684,75.978,75.833,75.833,7866.0
2022-07-26 11:30:00,78.45,78.45,78.34,78.4,12522.0,75.833,75.833,75.7267,75.7847,12522.0
2022-07-26 11:35:00,78.38,78.42,78.22,78.26,9567.0,75.7654,75.804,75.6107,75.6494,9567.0
2022-07-26 11:40:00,78.23,78.46,78.22,78.45,8827.0,75.6204,75.8427,75.6107,75.833,8827.0
2022-07-26 11:45:00,78.46,78.5,78.4,78.42,7057.0,75.8427,75.8814,75.7847,75.804,7057.0
2022-07-26 11:50:00,78.41,78.52,78.4,78.45,6537.0,75.7944,75.9007,75.7847,75.833,6537.0
2022-07-26 11:55:00,78.44,78.56,78.42,78.47,7710.0,75.8234,75.9394,75.804,75.8524,7710.0
2022-07-26 12:00:00,78.48,78.48,78.36,78.39,5478.0,75.862,75.862,75.746,75.775,5478.0
2022-07-26 12:05:00,78.4,78.4,78.28,78.34,8688.0,75.7847,75.7847,75.6687,75.7267,8688.0
2022-07-26 12:10:00,78.36,78.47,78.3,78.39,18579.0,75.746,75.8524,75.688,75.775,18579.0
2022-07-26 12:15:00,78.37,78.51,78.37,78.44,6551.0,75.7557,75.891,75.7557,75.8234,6551.0
2022-07-26 12:20:00,78.45,78.45,78.23,78.38,6105.0,75.833,75.833,75.6204,75.7654,6105.0
2022-07-26 12:25:00,78.41,78.56,78.37,78.56,7805.0,75.7944,75.9394,75.7557,75.9394,7805.0
2022-07-26 12:30:00,78.56,78.68,78.56,78.64,7816.0,75.9394,76.0554,75.9394,76.0167,7816.0
2022-07-26 12:35:00,78.64,78.86,78.63,78.76,21268.0,76.0167,76.2294,76.007,76.1327,21268.0
2022-07-26 12:40:00,78.75,78.93,78.69,78.9,17987.0,76.123,76.297,76.065,76.268,17987.0
2022-07-26 12:45:00,78.89,79.01,78.89,78.92,17112.0,76.2584,76.3744,76.2584,76.2874,17112.0
2022-07-26 12:50:00,78.94,79.02,78.91,79.0,10020.0,76.3067,76.384,76.2777,76.3647,10020.0
2022-07-26 12:55:00,79.0,79.01,78.89,78.9,37607.0,76.3647,76.3744,76.2584,76.268,37607.0
2022-07-26 13:00:00,78.88,78.97,78.77,78.97,12200.0,76.2487,76.3357,76.1424,76.3357,12200.0
2022-07-26 13:05:00,78.95,78.97,78.83,78.94,6699.0,76.3164,76.3357,76.2004,76.3067,6699.0
2022-07-26 13:10:00,78.94,78.99,78.72,78.73,8729.0,76.3067,76.355,76.094,76.1037,8729.0
2022-07-26 13:15:00,78.74,78.77,78.59,78.63,21286.0,76.1134,76.1424,75.9684,76.007,21286.0
2022-07-26 13:20:00,78.61,78.62,78.53,78.6,12544.0,75.9877,75.9974,75.9104,75.978,12544.0
2022-07-26 13:25:00,78.57,78.66,78.5,78.61,5587.0,75.949,76.036,75.8814,75.9877,5587.0
2022-07-26 13:30:00,78.58,78.62,78.46,78.5,10160.0,75.9587,75.9974,75.8427,75.8814,10160.0
2022-07-26 13:35:00,78.5,78.52,78.41,78.41,6934.0,75.8814,75.9007,75.7944,75.7944,6934.0
2022-07-26 13:40:00,78.41,78.41,78.25,78.25,25561.0,75.7944,75.7944,75.6397,75.6397,25561.0
2022-07-26 13:45:00,78.26,78.44,78.25,78.39,15968.0,75.6494,75.8234,75.6397,75.775,15968.0
2022-07-26 13:50:00,78.38,78.5,78.34,78.5,17697.0,75.7654,75.8814,75.7267,75.8814,17697.0
2022-07-26 13:55:00,78.52,78.54,78.44,78.49,13773.0,75.9007,75.92,75.8234,75.8717,13773.0
2022-07-26 14:00:00,78.5,78.67,78.5,78.67,7186.0,75.8814,76.0457,75.8814,76.0457,7186.0
2022-07-26 14:05:00,78.67,78.72,78.42,78.43,14559.0,76.0457,76.094,75.804,75.8137,14559.0
2022-07-26 14:10:00,78.43,78.46,78.35,78.46,9155.0,75.8137,75.8427,75.7364,75.8427,9155.0
2022-07-26 14:15:00,78.47,78.51,78.4,78.46,12814.0,75.8524,75.891,75.7847,75.8427,12814.0
2022-07-26 14:20:00,78.45,78.45,78.37,78.41,9465.0,75.833,75.833,75.7557,75.7944,9465.0
2022-07-26 14:25:00,78.4,78.44,78.37,78.4,13103.0,75.7847,75.8234,75.7557,75.7847,13103.0
2022-07-26 14:30:00,78.4,78.43,78.36,78.42,12271.0,75.7847,75.8137,75.746,75.804,12271.0
2022-07-26 14:35:00,78.41,78.47,78.41,78.42,7866.0,75.7944,75.8524,75.7944,75.804,7866.0
2022-07-26 14:40:00,78.43,78.53,78.4,78.5,9628.0,75.8137,75.9104,75.7847,75.8814,9628.0
2022-07-26 14:45:00,78.48,78.51,78.42,78.48,12278.0,75.862,75.891,75.804,75.862,12278.0
2022-07-26 14:50:00,78.46,78.54,78.41,78.48,20091.0,75.8427,75.92,75.7944,75.862,20091.0
2022-07-26 14:55:00,78.48,78.52,78.41,78.5,8462.0,75.862,75.9007,75.7944,75.8814,8462.0
2022-07-26 15:00:00,78.5,78.53,78.38,78.39,19093.0,75.8814,75.9104,75.7654,75.775,19093.0
2022-07-26 15:05:00,78.4,78.43,78.32,78.32,21386.0,75.7847,75.8137,75.7074,75.7074,21386.0
2022-07-26 15:10:00,78.31,78.4,78.27,78.35,28382.0,75.6977,75.7847,75.659,75.7364,28382.0
2022-07-26 15:15:00,78.35,78.39,78.24,78.25,35586.0,75.7364,75.775,75.63,75.6397,35586.0
2022-07-26 15:20:00,78.25,78.31,78.12,78.13,39253.0,75.6397,75.6977,75.514,75.5237,39253.0
2022-07-26 15:25:00,78.14,78.15,78.08,78.14,25174.0,75.5334,75.543,75.4754,75.5334,25174.0
2022-07-26 15:30:00,78.14,78.22,78.06,78.08,41313.0,75.5334,75.6107,75.456,75.4754,41313.0
2022-07-26 15:35:00,78.09,78.09,77.99,78.03,34997.0,75.485,75.485,75.3884,75.427,34997.0
2022-07-26 15:40:00,78.03,78.03,77.86,77.94,38218.0,75.427,75.427,75.2627,75.34,38218.0
2022-07-26 15:45:00,77.94,77.98,77.89,77.9,50655.0,75.34,75.3787,75.2917,75.3014,50655.0
2022-07-26 15:50:00,77.9,77.98,77.82,77.9,97909.0,75.3014,75.3787,75.2241,75.3014,97909.0
2022-07-26 15:55:00,77.91,78.07,77.91,77.96,192372.0,75.311,75.4657,75.311,75.3594,192372.0
2022-07-27 09:30:00,78.29,78.66,78.17,78.18,49050.0,75.6784,76.036,75.5624,75.572,49050.0
2022-07-27 09:35:00,78.18,78.53,78.04,78.1,14737.0,75.572,75.9104,75.4367,75.4947,14737.0
2022-07-27 09:40:00,78.11,78.11,77.54,77.56,11044.0,75.5044,75.5044,74.9534,74.9727,11044.0
2022-07-27 09:45:00,77.56,77.79,77.55,77.78,9888.0,74.9727,75.1951,74.9631,75.1854,9888.0
2022-07-27 09:50:00,77.75,77.82,77.47,77.6,26015.0,75.1564,75.2241,74.8857,75.0114,26015.0
2022-07-27 09:55:00,77.64,77.84,77.59,77.64,4889.0,75.0501,75.2434,75.0017,75.0501,4889.0
2022-07-27 10:00:00,77.59,77.65,77.44,77.65,9192.0,75.0017,75.0597,74.8567,75.0597,9192.0
2022-07-27 10:05:00,77.72,77.86,77.71,77.8,7622.0,75.1274,75.2627,75.1177,75.2047,7622.0
2022-07-27 10:10:00,77.83,77.97,77.78,77.92,6629.0,75.2337,75.369,75.1854,75.3207,6629.0
2022-07-27 10:15:00,77.95,78.1,77.92,78.07,11601.0,75.3497,75.4947,75.3207,75.4657,11601.0
2022-07-27 10:20:00,78.06,78.07,77.93,77.97,6951.0,75.456,75.4657,75.3304,75.369,6951.0
2022-07-27 10:25:00,77.96,78.08,77.93,78.05,4695.0,75.3594,75.4754,75.3304,75.4464,4695.0
2022-07-27 10:30:00,78.04,78.18,78.03,78.12,5733.0,75.4367,75.572,75.427,75.514,5733.0
2022-07-27 10:35:00,78.11,78.31,78.08,78.14,18985.0,75.5044,75.6977,75.4754,75.5334,18985.0
2022-07-27 10:40:00,78.19,78.19,77.94,77.95,4853.0,75.5817,75.5817,75.34,75.3497,4853.0
2022-07-27 10:45:00,77.94,77.94,77.82,77.93,4352.0,75.34,75.34,75.2241,75.3304,4352.0
2022-07-27 10:50:00,77.91,78.01,77.82,78.01,7196.0,75.311,75.4077,75.2241,75.4077,7196.0
2022-07-27 10:55:00,78.01,78.05,77.91,77.99,11576.0,75.4077,75.4464,75.311,75.3884,11576.0
2022-07-27 11:00:00,78.01,78.15,78.01,78.04,11526.0,75.4077,75.543,75.4077,75.4367,11526.0
2022-07-27 11:05:00,78.04,78.14,77.96,77.97,6175.0,75.4367,75.5334,75.3594,75.369,6175.0
2022-07-27 11:10:00,77.95,78.03,77.92,78.01,4026.0,75.3497,75.427,75.3207,75.4077,4026.0
2022-07-27 11:15:00,78.03,78.05,77.96,77.97,8322.0,75.427,75.4464,75.3594,75.369,8322.0
2022-07-27 11:20:00,77.97,77.97,77.85,77.89,13932.0,75.369,75.369,75.2531,75.2917,13932.0
2022-07-27 11:25:00,77.89,78.01,77.88,77.98,4577.0,75.2917,75.4077,75.2821,75.3787,4577.0
2022-07-27 11:30:00,78.02,78.1,77.99,78.04,6705.0,75.4174,75.4947,75.3884,75.4367,6705.0
2022-07-27 11:35:00,78.0,78.02,77.93,78.0,15983.0,75.398,75.4174,75.3304,75.398,15983.0
2022-07-27 11:40:00,78.0,78.08,78.0,78.06,10032.0,75.398,75.4754,75.398,75.456,10032.0
2022-07-27 11:45:00,78.05,78.17,78.05,78.12,9128.0,75.4464,75.5624,75.4464,75.514,9128.0
2022-07-27 11:50:00,78.16,78.23,78.14,78.16,9408.0,75.5527,75.6204,75.5334,75.5527,9408.0
2022-07-27 11:55:00,78.18,78.28,78.13,78.2,10887.0,75.572,75.6687,75.5237,75.5914,10887.0
2022-07-27 12:00:00,78.18,78.28,78.16,78.24,15116.0,75.572,75.6687,75.5527,75.63,15116.0
2022-07-27 12:05:00,78.25,78.27,78.14,78.21,18448.0,75.6397,75.659,75.5334,75.601,18448.0
2022-07-27 12:10:00,78.22,78.4,78.2,78.36,9098.0,75.6107,75.7847,75.5914,75.746,9098.0
2022-07-27 12:15:00,78.35,78.57,78.34,78.53,6435.0,75.7364,75.949,75.7267,75.9104,6435.0
2022-07-27 12:20:00,78.51,78.62,78.48,78.56,20014.0,75.891,75.9974,75.862,75.9394,20014.0
2022-07-27 12:25:00,78.57,78.68,78.57,78.58,6777.0,75.949,76.0554,75.949,75.9587,6777.0
2022-07-27 12:30:00,78.61,78.65,78.59,78.64,5271.0,75.9877,76.0264,75.9684,76.0167,5271.0
2022-07-27 12:35:00,78.64,78.67,78.63,78.67,4375.0,76.0167,76.0457,76.007,76.0457,4375.0
2022-07-27 12:40:00,78.69,78.71,78.6,78.61,5974.0,76.065,76.0844,75.978,75.9877,5974.0
2022-07-27 12:45:00,78.62,78.66,78.58,78.63,4422.0,75.9974,76.036,75.9587,76.007,4422.0
2022-07-27 12:50:00,78.63,78.64,78.59,78.63,2758.0,76.007,76.0167,75.9684,76.007,2758.0
2022-07-27 12:55:00,78.62,78.63,78.56,78.58,4824.0,75.9974,76.007,75.9394,75.9587,4824.0
2022-07-27 13:00:00,78.57,78.6,78.54,78.59,6440.0,75.949,75.978,75.92,75.9684,6440.0
2022-07-27 13:05:00,78.59,78.62,78.48,78.51,3501.0,75.9684,75.9974,75.862,75.891,3501.0
2022-07-27 13:10:00,78.59,78.65,78.53,78.65,7478.0,75.9684,76.0264,75.9104,76.0264,7478.0
2022-07-27 13:15:00,78.63,78.64,78.57,78.61,6490.0,76.007,76.0167,75.949,75.9877,6490.0
2022-07-27 13:20:00,78.6,78.62,78.57,78.6,7014.0,75.978,75.9974,75.949,75.978,7014.0
2022-07-27 13:25:00,78.62,78.7,78.6,78.69,4290.0,75.9974,76.0747,75.978,76.065,4290.0
2022-07-27 13:30:00,78.69,78.73,78.63,78.63,4355.0,76.065,76.1037,76.007,76.007,4355.0
2022-07-27 13:35:00,78.63,78.67,78.61,78.67,7833.0,76.007,76.0457,75.9877,76.0457,7833.0
2022-07-27 13:40:00,78.68,78.72,78.64,78.69,6783.0,76.0554,76.094,76.0167,76.065,6783.0
2022-07-27 13:45:00,78.69,78.72,78.65,78.68,5371.0,76.065,76.094,76.0264,76.0554,5371.0
2022-07-27 13:50:00,78.69,78.74,78.68,78.7,5529.0,76.065,76.1134,76.0554,76.0747,5529.0
2022-07-27 13:55:00,78.7,78.71,78.6,78.69,6932.0,76.0747,76.0844,75.978,76.065,6932.0
2022-07-27 14:00:00,78.68,78.93,78.62,78.79,11184.0,76.0554,76.297,75.9974,76.1617,11184.0
2022-07-27 14:05:00,78.77,78.77,78.59,78.64,8400.0,76.1424,76.1424,75.9684,76.0167,8400.0
2022-07-27 14:10:00,78.65,78.78,78.59,78.74,5314.0,76.0264,76.152,75.9684,76.1134,5314.0
2022-07-27 14:15:00,78.72,78.89,78.71,78.86,6436.0,76.094,76.2584,76.0844,76.2294,6436.0
2022-07-27 14:20:00,78.85,78.91,78.79,78.83,8177.0,76.2197,76.2777,76.1617,76.2004,8177.0
2022-07-27 14:25:00,78.85,79.0,78.81,78.94,9933.0,76.2197,76.3647,76.181,76.3067,9933.0
2022-07-27 14:30:00,78.9,78.96,78.67,78.77,7289.0,76.268,76.326,76.0457,76.1424,7289.0
2022-07-27 14:35:00,78.75,79.18,78.74,79.11,83663.0,76.123,76.5387,76.1134,76.471,83663.0
2022-07-27 14:40:00,79.2,79.5,79.17,79.47,7680.0,76.558,76.848,76.529,76.819,7680.0
2022-07-27 14:45:00,79.48,79.53,79.37,79.44,9739.0,76.8287,76.877,76.7223,76.79,9739.0
2022-07-27 14:50:00,79.49,79.69,79.36,79.62,12336.0,76.8383,77.0317,76.7127,76.964,12336.0
2022-07-27 14:55:00,79.63,79.7,79.53,79.62,6396.0,76.9737,77.0413,76.877,76.964,6396.0
2022-07-27 15:00:00,79.68,79.85,79.6,79.85,7365.0,77.022,77.1863,76.9447,77.1863,7365.0
2022-07-27 15:05:00,79.91,80.01,79.84,79.95,12869.0,77.2443,77.341,77.1767,77.283,12869.0
2022-07-27 15:10:00,79.95,79.99,79.87,79.92,9237.0,77.283,77.3217,77.2057,77.254,9237.0
2022-07-27 15:15:00,79.94,80.08,79.93,79.97,10146.0,77.2733,77.4087,77.2637,77.3023,10146.0
2022-07-27 15:20:00,79.97,80.22,79.94,80.2,12269.0,77.3023,77.544,77.2733,77.5247,12269.0
2022-07-27 15:25:00,80.22,80.49,80.22,80.49,13754.0,77.544,77.805,77.544,77.805,13754.0
2022-07-27 15:30:00,80.52,80.53,80.42,80.5,16878.0,77.834,77.8437,77.7373,77.8147,16878.0
2022-07-27 15:35:00,80.52,80.53,80.33,80.34,18211.0,77.834,77.8437,77.6503,77.66,18211.0
2022-07-27 15:40:00,80.33,80.55,80.32,80.54,14328.0,77.6503,77.863,77.6407,77.8533,14328.0
2022-07-27 15:45:00,80.52,80.55,80.41,80.43,19152.0,77.834,77.863,77.7277,77.747,19152.0
2022-07-27 15:50:00,80.44,80.5,80.23,80.3,40234.0,77.7567,77.8147,77.5537,77.6213,40234.0
2022-07-27 15:55:00,80.31,80.4,80.25,80.25,113479.0,77.631,77.718,77.573,77.573,113479.0
2022-07-28 09:30:00,80.67,81.33,80.35,81.16,43398.0,77.979,78.617,77.6697,78.4526,43398.0
2022-07-28 09:35:00,81.24,81.36,80.85,80.87,13939.0,78.53,78.646,78.153,78.1723,13939.0
2022-07-28 09:40:00,80.87,80.89,80.45,80.45,11298.0,78.1723,78.1916,77.7663,77.7663,11298.0
2022-07-28 09:45:00,80.56,80.62,80.35,80.41,9228.0,77.8726,77.9306,77.6697,77.7277,9228.0
2022-07-28 09:50:00,80.45,80.52,80.15,80.3,8605.0,77.7663,77.834,77.4763,77.6213,8605.0
2022-07-28 09:55:00,80.3,80.43,80.3,80.41,6227.0,77.6213,77.747,77.6213,77.7277,6227.0
2022-07-28 10:00:00,80.39,80.42,80.18,80.25,7612.0,77.7083,77.7373,77.5053,77.573,7612.0
2022-07-28 10:05:00,80.23,80.23,79.85,79.88,9347.0,77.5537,77.5537,77.1863,77.2153,9347.0
2022-07-28 10:10:00,79.89,80.11,79.86,79.86,4910.0,77.225,77.4377,77.196,77.196,4910.0
2022-07-28 10:15:00,79.87,79.9,79.69,79.69,10216.0,77.2057,77.2347,77.0317,77.0317,10216.0
2022-07-28 10:20:00,79.71,79.71,79.48,79.65,6371.0,77.051,77.051,76.8287,76.993,6371.0
2022-07-28 10:25:00,79.69,79.71,79.48,79.71,3323.0,77.0317,77.051,76.8287,77.051,3323.0
2022-07-28 10:30:00,79.69,79.71,79.53,79.66,9518.0,77.0317,77.051,76.877,77.0027,9518.0
2022-07-28 10:35:00,79.7,79.94,79.7,79.88,3631.0,77.0413,77.2733,77.0413,77.2153,3631.0
2022-07-28 10:40:00,79.89,79.89,79.76,79.8,3077.0,77.225,77.225,77.0993,77.138,3077.0
2022-07-28 10:45:00,79.78,80.02,79.72,80.02,5692.0,77.1187,77.3507,77.0607,77.3507,5692.0
2022-07-28 10:50:00,80.01,80.01,79.83,79.87,6603.0,77.341,77.341,77.167,77.2057,6603.0
2022-07-28 10:55:00,79.85,79.99,79.81,79.97,4948.0,77.1863,77.3217,77.1477,77.3023,4948.0
2022-07-28 11:00:00,79.98,80.19,79.97,80.09,8792.0,77.312,77.515,77.3023,77.4183,8792.0
2022-07-28 11:05:00,80.09,80.23,79.95,79.95,47816.0,77.4183,77.5537,77.283,77.283,47816.0
2022-07-28 11:10:00,79.95,79.98,79.83,79.98,6202.0,77.283,77.312,77.167,77.312,6202.0
2022-07-28 11:15:00,80.0,80.06,79.94,80.0,13561.0,77.3313,77.3893,77.2733,77.3313,13561.0
2022-07-28 11:20:00,79.95,80.12,79.92,80.12,23464.0,77.283,77.4473,77.254,77.4473,23464.0
2022-07-28 11:25:00,80.12,80.41,80.1,80.39,10940.0,77.4473,77.7277,77.428,77.7083,10940.0
2022-07-28 11:30:00,80.4,80.47,80.36,80.46,10838.0,77.718,77.7857,77.6793,77.776,10838.0
2022-07-28 11:35:00,80.44,80.47,80.39,80.47,6370.0,77.7567,77.7857,77.7083,77.7857,6370.0
2022-07-28 11:40:00,80.47,80.57,80.43,80.56,9724.0,77.7857,77.8823,77.747,77.8726,9724.0
2022-07-28 11:45:00,80.56,80.6,80.39,80.46,11068.0,77.8726,77.9113,77.7083,77.776,11068.0
2022-07-28 11:50:00,80.51,80.51,80.38,80.45,11879.0,77.8243,77.8243,77.6987,77.7663,11879.0
2022-07-28 11:55:00,80.46,80.56,80.46,80.52,10229.0,77.776,77.8726,77.776,77.834,10229.0
2022-07-28 12:00:00,80.55,80.68,80.53,80.67,8865.0,77.863,77.9886,77.8437,77.979,8865.0
2022-07-28 12:05:00,80.68,80.68,80.47,80.48,10298.0,77.9886,77.9886,77.7857,77.7953,10298.0
2022-07-28 12:10:00,80.46,80.54,80.43,80.48,12705.0,77.776,77.8533,77.747,77.7953,12705.0
2022-07-28 12:15:00,80.46,80.51,80.41,80.42,7682.0,77.776,77.8243,77.7277,77.7373,7682.0
2022-07-28 12:20:00,80.38,80.55,80.35,80.55,9075.0,77.6987,77.863,77.6697,77.863,9075.0
2022-07-28 12:25:00,80.53,80.59,80.47,80.48,8933.0,77.8437,77.9016,77.7857,77.7953,8933.0
2022-07-28 12:30:00,80.48,80.52,80.37,80.44,21516.0,77.7953,77.834,77.689,77.7567,21516.0
2022-07-28 12:35:00,80.46,80.52,80.4,80.44,5771.0,77.776,77.834,77.718,77.7567,5771.0
2022-07-28 12:40:00,80.44,80.47,80.4,80.47,5750.0,77.7567,77.7857,77.718,77.7857,5750.0
2022-07-28 12:45:00,80.45,80.5,80.43,80.47,5499.0,77.7663,77.8147,77.747,77.7857,5499.0
2022-07-28 12:50:00,80.46,80.57,80.36,80.55,20830.0,77.776,77.8823,77.6793,77.863,20830.0
2022-07-28 12:55:00,80.53,80.61,80.52,80.54,6382.0,77.8437,77.921,77.834,77.8533,6382.0
2022-07-28 13:00:00,80.53,80.57,80.44,80.46,6747.0,77.8437,77.8823,77.7567,77.776,6747.0
2022-07-28 13:05:00,80.5,80.5,80.41,80.44,5911.0,77.8147,77.8147,77.7277,77.7567,5911.0
2022-07-28 13:10:00,80.44,80.6,80.41,80.59,7097.0,77.7567,77.9113,77.7277,77.9016,7097.0
2022-07-28 13:15:00,80.6,80.71,80.59,80.71,11449.0,77.9113,78.0176,77.9016,78.0176,11449.0
2022-07-28 13:20:00,80.71,80.91,80.71,80.85,13419.0,78.0176,78.211,78.0176,78.153,13419.0
2022-07-28 13:25:00,80.88,80.91,80.81,80.9,9491.0,78.182,78.211,78.1143,78.2013,9491.0
2022-07-28 13:30:00,80.88,80.92,80.81,80.88,24497.0,78.182,78.2206,78.1143,78.182,24497.0
2022-07-28 13:35:00,80.89,80.96,80.85,80.91,5313.0,78.1916,78.2593,78.153,78.211,5313.0
2022-07-28 13:40:00,80.88,80.94,80.85,80.85,6691.0,78.182,78.24,78.153,78.153,6691.0
2022-07-28 13:45:00,80.81,80.91,80.8,80.9,12318.0,78.1143,78.211,78.1046,78.2013,12318.0
2022-07-28 13:50:00,80.88,80.9,80.79,80.83,6239.0,78.182,78.2013,78.095,78.1336,6239.0
2022-07-28 13:55:00,80.83,80.85,80.8,80.82,10763.0,78.1336,78.153,78.1046,78.124,10763.0
2022-07-28 14:00:00,80.81,80.89,80.77,80.85,6324.0,78.1143,78.1916,78.0756,78.153,6324.0
2022-07-28 14:05:00,80.83,80.89,80.82,80.89,5274.0,78.1336,78.1916,78.124,78.1916,5274.0
2022-07-28 14:10:00,80.86,80.9,80.78,80.79,6919.0,78.1626,78.2013,78.0853,78.095,6919.0
2022-07-28 14:15:00,80.79,80.89,80.79,80.82,10137.0,78.095,78.1916,78.095,78.124,10137.0
2022-07-28 14:20:00,80.8,80.8,80.72,80.77,7372.0,78.1046,78.1046,78.0273,78.0756,7372.0
2022-07-28 14:25:00,80.76,80.84,80.73,80.84,3899.0,78.066,78.1433,78.037,78.1433,3899.0
2022-07-28 14:30:00,80.84,80.85,80.74,80.81,5124.0,78.1433,78.153,78.0466,78.1143,5124.0
2022-07-28 14:35:00,80.82,80.86,80.8,80.85,3792.0,78.124,78.1626,78.1046,78.153,3792.0
2022-07-28 14:40:00,80.86,80.87,80.82,80.83,5919.0,78.1626,78.1723,78.124,78.1336,5919.0
2022-07-28 14:45:00,80.82,80.85,80.81,80.82,4908.0,78.124,78.153,78.1143,78.124,4908.0
2022-07-28 14:50:00,80.83,80.87,80.8,80.86,10519.0,78.1336,78.1723,78.1046,78.1626,10519.0
2022-07-28 14:55:00,80.88,81.03,80.86,81.01,16006.0,78.182,78.327,78.1626,78.3076,16006.0
2022-07-28 15:00:00,81.03,81.07,80.97,81.07,7531.0,78.327,78.3656,78.269,78.3656,7531.0
2022-07-28 15:05:00,81.08,81.12,80.99,81.03,11836.0,78.3753,78.414,78.2883,78.327,11836.0
2022-07-28 15:10:00,81.05,81.05,80.9,80.93,10277.0,78.3463,78.3463,78.2013,78.2303,10277.0
2022-07-28 15:15:00,80.93,80.93,80.83,80.89,14679.0,78.2303,78.2303,78.1336,78.1916,14679.0
2022-07-28 15:20:00,80.9,81.04,80.9,81.04,10853.0,78.2013,78.3366,78.2013,78.3366,10853.0
2022-07-28 15:25:00,81.04,81.12,81.02,81.09,10641.0,78.3366,78.414,78.3173,78.385,10641.0
2022-07-28 15:30:00,81.09,81.18,81.05,81.14,19356.0,78.385,78.472,78.3463,78.4333,19356.0
2022-07-28 15:35:00,81.14,81.15,81.0,81.05,10439.0,78.4333,78.443,78.298,78.3463,10439.0
2022-07-28 15:40:00,81.07,81.17,81.06,81.15,9186.0,78.3656,78.4623,78.356,78.443,9186.0
2022-07-28 15:45:00,81.14,81.26,81.12,81.26,11113.0,78.4333,78.5493,78.414,78.5493,11113.0
2022-07-28 15:50:00,81.25,81.43,81.22,81.42,22828.0,78.5396,78.7136,78.5106,78.704,22828.0
2022-07-28 15:55:00,81.42,81.47,81.36,81.4,82172.0,78.704,78.7523,78.646,78.6846,82172.0
2022-07-29 09:30:00,81.46,81.7,81.07,81.33,20903.0,78.7426,78.9746,78.3656,78.617,20903.0
2022-07-29 09:35:00,81.1,81.1,80.62,80.81,8578.0,78.3946,78.3946,77.9306,78.1143,8578.0
2022-07-29 09:40:00,80.76,81.3,80.68,80.9,8527.0,78.066,78.588,77.9886,78.2013,8527.0
2022-07-29 09:45:00,80.89,81.02,80.77,80.78,10237.0,78.1916,78.3173,78.0756,78.0853,10237.0
2022-07-29 09:50:00,80.7,80.92,80.7,80.81,7821.0,78.008,78.2206,78.008,78.1143,7821.0
2022-07-29 09:55:00,80.75,81.15,80.75,80.98,7091.0,78.0563,78.443,78.0563,78.2786,7091.0
2022-07-29 10:00:00,80.95,81.28,80.88,81.21,4827.0,78.2496,78.5686,78.182,78.501,4827.0
2022-07-29 10:05:00,81.18,81.33,80.93,81.04,9367.0,78.472,78.617,78.2303,78.3366,9367.0
2022-07-29 10:10:00,80.98,81.12,80.95,81.04,10239.0,78.2786,78.414,78.2496,78.3366,10239.0
2022-07-29 10:15:00,81.02,81.02,80.68,80.71,8063.0,78.3173,78.3173,77.9886,78.0176,8063.0
2022-07-29 10:20:00,80.71,80.73,80.5,80.66,12300.0,78.0176,78.037,77.8147,77.9693,12300.0
2022-07-29 10:25:00,80.65,80.68,80.57,80.57,6895.0,77.9596,77.9886,77.8823,77.8823,6895.0
2022-07-29 10:30:00,80.59,80.59,80.38,80.44,8841.0,77.9016,77.9016,77.6987,77.7567,8841.0
2022-07-29 10:35:00,80.45,80.46,80.37,80.43,8892.0,77.7663,77.776,77.689,77.747,8892.0
2022-07-29 10:40:00,80.44,80.48,80.36,80.37,14062.0,77.7567,77.7953,77.6793,77.689,14062.0
2022-07-29 10:45:00,80.38,80.69,80.37,80.52,12217.0,77.6987,77.9983,77.689,77.834,12217.0
2022-07-29 10:50:00,80.53,80.6,80.41,80.44,6824.0,77.8437,77.9113,77.7277,77.7567,6824.0
2022-07-29 10:55:00,80.44,80.48,80.36,80.36,5654.0,77.7567,77.7953,77.6793,77.6793,5654.0
2022-07-29 11:00:00,80.37,80.52,80.37,80.4,9877.0,77.689,77.834,77.689,77.718,9877.0
2022-07-29 11:05:00,80.45,80.56,80.44,80.52,4553.0,77.7663,77.8726,77.7567,77.834,4553.0
2022-07-29 11:10:00,80.5,80.51,80.41,80.51,6851.0,77.8147,77.8243,77.7277,77.8243,6851.0
2022-07-29 11:15:00,80.49,80.49,80.26,80.37,6702.0,77.805,77.805,77.5827,77.689,6702.0
2022-07-29 11:20:00,80.38,80.42,80.19,80.22,5743.0,77.6987,77.7373,77.515,77.544,5743.0
2022-07-29 11:25:00,80.24,80.29,80.13,80.21,7100.0,77.5633,77.6117,77.457,77.5343,7100.0
2022-07-29 11:30:00,80.23,80.25,79.99,80.05,6175.0,77.5537,77.573,77.3217,77.3797,6175.0
2022-07-29 11:35:00,80.08,80.17,79.99,80.1,58023.0,77.4087,77.4957,77.3217,77.428,58023.0
2022-07-29 11:40:00,80.11,80.19,80.05,80.18,68545.0,77.4377,77.515,77.3797,77.5053,68545.0
2022-07-29 11:45:00,80.22,80.27,80.13,80.13,11817.0,77.544,77.5923,77.457,77.457,11817.0
2022-07-29 11:50:00,80.11,80.22,80.02,80.13,11438.0,77.4377,77.544,77.3507,77.457,11438.0
2022-07-29 11:55:00,80.16,80.24,80.11,80.22,7270.0,77.486,77.5633,77.4377,77.544,7270.0
2022-07-29 12:00:00,80.22,80.31,80.2,80.26,10622.0,77.544,77.631,77.5247,77.5827,10622.0
2022-07-29 12:05:00,80.24,80.27,79.96,80.0,29633.0,77.5633,77.5923,77.2927,77.3313,29633.0
2022-07-29 12:10:00,80.05,80.23,80.05,80.16,5874.0,77.3797,77.5537,77.3797,77.486,5874.0
2022-07-29 12:15:00,80.19,80.37,80.19,80.29,10561.0,77.515,77.689,77.515,77.6117,10561.0
2022-07-29 12:20:00,80.27,80.28,80.21,80.26,6300.0,77.5923,77.602,77.5343,77.5827,6300.0
2022-07-29 12:25:00,80.25,80.37,80.23,80.34,5290.0,77.573,77.689,77.5537,77.66,5290.0
2022-07-29 12:30:00,80.31,80.44,80.31,80.34,6266.0,77.631,77.7567,77.631,77.66,6266.0
2022-07-29 12:35:00,80.34,80.35,80.21,80.35,6366.0,77.66,77.6697,77.5343,77.6697,6366.0
2022-07-29 12:40:00,80.36,80.42,80.35,80.4,6300.0,77.6793,77.7373,77.6697,77.718,6300.0
2022-07-29 12:45:00,80.39,80.41,80.32,80.35,7071.0,77.7083,77.7277,77.6407,77.6697,7071.0
2022-07-29 12:50:00,80.34,80.51,80.34,80.51,5700.0,77.66,77.8243,77.66,77.8243,5700.0
2022-07-29 12:55:00,80.52,80.6,80.49,80.52,4263.0,77.834,77.9113,77.805,77.834,4263.0
2022-07-29 13:00:00,80.5,80.5,80.42,80.46,4516.0,77.8147,77.8147,77.7373,77.776,4516.0
2022-07-29 13:05:00,80.46,80.5,80.43,80.43,3844.0,77.776,77.8147,77.747,77.747,3844.0
2022-07-29 13:10:00,80.44,80.44,80.33,80.42,3539.0,77.7567,77.7567,77.6503,77.7373,3539.0
2022-07-29 13:15:00,80.43,80.46,80.37,80.4,2700.0,77.747,77.776,77.689,77.718,2700.0
2022-07-29 13:20:00,80.41,80.42,80.28,80.29,2200.0,77.7277,77.7373,77.602,77.6117,2200.0
2022-07-29 13:25:00,80.3,80.33,80.25,80.27,6130.0,77.6213,77.6503,77.573,77.5923,6130.0
2022-07-29 13:30:00,80.29,80.32,80.26,80.31,3475.0,77.6117,77.6407,77.5827,77.631,3475.0
2022-07-29 13:35:00,80.32,80.36,80.28,80.35,3100.0,77.6407,77.6793,77.602,77.6697,3100.0
2022-07-29 13:40:00,80.34,80.47,80.33,80.46,6111.0,77.66,77.7857,77.6503,77.776,6111.0
2022-07-29 13:45:00,80.45,80.56,80.41,80.55,5172.0,77.7663,77.8726,77.7277,77.863,5172.0
2022-07-29 13:50:00,80.56,80.65,80.54,80.64,5498.0,77.8726,77.9596,77.8533,77.95,5498.0
2022-07-29 13:55:00,80.65,80.77,80.65,80.68,21279.0,77.9596,78.0756,77.9596,77.9886,21279.0
2022-07-29 14:00:00,80.7,80.88,80.7,80.86,8692.0,78.008,78.182,78.008,78.1626,8692.0
2022-07-29 14:05:00,80.87,80.91,80.87,80.89,7420.0,78.1723,78.211,78.1723,78.1916,7420.0
2022-07-29 14:10:00,80.9,80.99,80.9,80.93,9233.0,78.2013,78.2883,78.2013,78.2303,9233.0
2022-07-29 14:15:00,80.92,80.98,80.88,80.97,8518.0,78.2206,78.2786,78.182,78.269,8518.0
2022-07-29 14:20:00,80.98,81.04,80.95,80.98,10509.0,78.2786,78.3366,78.2496,78.2786,10509.0
2022-07-29 14:25:00,80.99,81.08,80.99,81.08,8170.0,78.2883,78.3753,78.2883,78.3753,8170.0
2022-07-29 14:30:00,81.09,81.11,81.02,81.05,7089.0,78.385,78.4043,78.3173,78.3463,7089.0
2022-07-29 14:35:00,81.06,81.12,81.01,81.05,10188.0,78.356,78.414,78.3076,78.3463,10188.0
2022-07-29 14:40:00,81.04,81.07,80.98,80.99,5000.0,78.3366,78.3656,78.2786,78.2883,5000.0
2022-07-29 14:45:00,81.0,81.07,81.0,81.04,9079.0,78.298,78.3656,78.298,78.3366,9079.0
2022-07-29 14:50:00,81.05,81.24,81.05,81.23,12277.0,78.3463,78.53,78.3463,78.5203,12277.0
2022-07-29 14:55:00,81.22,81.25,81.18,81.22,8914.0,78.5106,78.5396,78.472,78.5106,8914.0
2022-07-29 15:00:00,81.21,81.32,81.19,81.32,8308.0,78.501,78.6073,78.4816,78.6073,8308.0
2022-07-29 15:05:00,81.32,81.32,81.14,81.15,12236.0,78.6073,78.6073,78.4333,78.443,12236.0
2022-07-29 15:10:00,81.16,81.16,81.07,81.15,10829.0,78.4526,78.4526,78.3656,78.443,10829.0
2022-07-29 15:15:00,81.15,81.22,81.1,81.22,13424.0,78.443,78.5106,78.3946,78.5106,13424.0
2022-07-29 15:20:00,81.21,81.21,81.06,81.07,20265.0,78.501,78.501,78.356,78.3656,20265.0
2022-07-29 15:25:00,81.08,81.27,81.07,81.26,14321.0,78.3753,78.559,78.3656,78.5493,14321.0
2022-07-29 15:30:00,81.26,81.31,81.18,81.27,26647.0,78.5493,78.5976,78.472,78.559,26647.0
2022-07-29 15:35:00,81.27,81.28,81.15,81.16,30777.0,78.559,78.5686,78.443,78.4526,30777.0
2022-07-29 15:40:00,81.15,81.27,81.12,81.25,22133.0,78.443,78.559,78.414,78.5396,22133.0
2022-07-29 15:45:00,81.24,81.28,81.14,81.28,27153.0,78.53,78.5686,78.4333,78.5686,27153.0
2022-07-29 15:50:00,81.3,81.47,81.21,81.23,56200.0,78.588,78.7523,78.501,78.5203,56200.0
2022-07-29 15:55:00,81.23,81.31,81.08,81.28,140201.0,78.5203,78.5976,78.3753,78.5686,140201.0
2022-08-01 09:30:00,80.99,81.39,80.73,81.11,42432.0,78.2883,78.675,78.037,78.4043,42432.0
2022-08-01 09:35:00,81.16,81.34,80.62,80.62,13572.0,78.4526,78.6266,77.9306,77.9306,13572.0
2022-08-01 09:40:00,80.58,81.12,80.51,81.06,37223.0,77.892,78.414,77.8243,78.356,37223.0
2022-08-01 09:45:00,80.99,81.04,80.81,81.0,12660.0,78.2883,78.3366,78.1143,78.298,12660.0
2022-08-01 09:50:00,80.97,81.88,80.96,81.77,29523.0,78.269,79.1486,78.2593,79.0423,29523.0
2022-08-01 09:55:00,81.77,81.96,81.7,81.85,13047.0,79.0423,79.2259,78.9746,79.1196,13047.0
2022-08-01 10:00:00,81.74,82.07,81.74,81.88,16584.0,79.0133,79.3323,79.0133,79.1486,16584.0
2022-08-01 10:05:00,81.9,82.24,81.9,82.07,18147.0,79.1679,79.4966,79.1679,79.3323,18147.0
2022-08-01 10:10:00,82.06,82.14,81.97,81.98,11213.0,79.3226,79.3999,79.2356,79.2453,11213.0
2022-08-01 10:15:00,82.0,82.06,81.62,81.62,11930.0,79.2646,79.3226,78.8973,78.8973,11930.0
2022-08-01 10:20:00,81.56,81.72,81.47,81.64,15594.0,78.8393,78.994,78.7523,78.9166,15594.0
2022-08-01 10:25:00,81.66,81.68,81.45,81.64,11185.0,78.936,78.9553,78.733,78.9166,11185.0
2022-08-01 10:30:00,81.71,81.81,81.63,81.78,14329.0,78.9843,79.081,78.907,79.052,14329.0
2022-08-01 10:35:00,81.78,82.11,81.77,82.11,20320.0,79.052,79.3709,79.0423,79.3709,20320.0
2022-08-01 10:40:00,82.15,82.43,82.12,82.42,24723.0,79.4096,79.6803,79.3806,79.6706,24723.0
2022-08-01 10:45:00,82.42,82.42,82.17,82.3,28425.0,79.6706,79.6706,79.4289,79.5546,28425.0
2022-08-01 10:50:00,82.33,82.77,82.26,82.73,33032.0,79.5836,80.0089,79.5159,79.9703,33032.0
2022-08-01 10:55:00,82.66,82.82,82.59,82.77,9125.0,79.9026,80.0573,79.8349,80.0089,9125.0
2022-08-01 11:00:00,82.8,83.04,82.79,83.04,20196.0,80.0379,80.2699,80.0283,80.2699,20196.0
2022-08-01 11:05:00,83.04,83.06,82.87,82.91,10289.0,80.2699,80.2893,80.1056,80.1443,10289.0
2022-08-01 11:10:00,82.9,82.9,82.7,82.79,18614.0,80.1346,80.1346,79.9413,80.0283,18614.0
2022-08-01 11:15:00,82.78,82.78,82.44,82.44,19123.0,80.0186,80.0186,79.6899,79.6899,19123.0
2022-08-01 11:20:00,82.41,82.7,82.39,82.68,11399.0,79.6609,79.9413,79.6416,79.9219,11399.0
2022-08-01 11:25:00,82.67,82.97,82.66,82.91,11248.0,79.9123,80.2023,79.9026,80.1443,11248.0
2022-08-01 11:30:00,82.91,82.91,82.59,82.62,8911.0,80.1443,80.1443,79.8349,79.8639,8911.0
2022-08-01 11:35:00,82.63,82.71,82.57,82.66,12018.0,79.8736,79.9509,79.8156,79.9026,12018.0
2022-08-01 11:40:00,82.66,82.83,82.66,82.82,9169.0,79.9026,80.0669,79.9026,80.0573,9169.0
2022-08-01 11:45:00,82.81,83.02,82.81,83.02,8124.0,80.0476,80.2506,80.0476,80.2506,8124.0
2022-08-01 11:50:00,83.05,83.06,82.88,82.91,10435.0,80.2796,80.2893,80.1153,80.1443,10435.0
2022-08-01 11:55:00,82.92,82.94,82.85,82.9,8707.0,80.1539,80.1733,80.0863,80.1346,8707.0
2022-08-01 12:00:00,82.87,82.91,82.75,82.75,8143.0,80.1056,80.1443,79.9896,79.9896,8143.0
2022-08-01 12:05:00,82.75,82.78,82.62,82.71,8574.0,79.9896,80.0186,79.8639,79.9509,8574.0
2022-08-01 12:10:00,82.7,82.75,82.38,82.51,12348.0,79.9413,79.9896,79.6319,79.7576,12348.0
2022-08-01 12:15:00,82.54,82.61,82.43,82.61,13980.0,79.7866,79.8543,79.6803,79.8543,13980.0
2022-08-01 12:20:00,82.62,82.73,82.62,82.68,13823.0,79.8639,79.9703,79.8639,79.9219,13823.0
2022-08-01 12:25:00,82.69,82.76,82.6,82.64,14163.0,79.9316,79.9993,79.8446,79.8833,14163.0
2022-08-01 12:30:00,82.63,82.67,82.58,82.67,9965.0,79.8736,79.9123,79.8253,79.9123,9965.0
2022-08-01 12:35:00,82.69,82.69,82.5,82.52,15342.0,79.9316,79.9316,79.7479,79.7673,15342.0
2022-08-01 12:40:00,82.51,82.52,82.38,82.48,14920.0,79.7576,79.7673,79.6319,79.7286,14920.0
2022-08-01 12:45:00,82.5,82.59,82.46,82.55,22695.0,79.7479,79.8349,79.7093,79.7963,22695.0
2022-08-01 12:50:00,82.56,82.61,82.48,82.48,9035.0,79.8059,79.8543,79.7286,79.7286,9035.0
2022-08-01 12:55:00,82.47,82.5,82.32,82.37,11148.0,79.7189,79.7479,79.5739,79.6223,11148.0
2022-08-01 13:00:00,82.37,82.38,82.11,82.14,12881.0,79.6223,79.6319,79.3709,79.3999,12881.0
2022-08-01 13:05:00,82.13,82.3,82.1,82.3,8005.0,79.3903,79.5546,79.3613,79.5546,8005.0
2022-08-01 13:10:00,82.27,82.36,82.24,82.36,10548.0,79.5256,79.6126,79.4966,79.6126,10548.0
2022-08-01 13:15:00,82.36,82.36,82.06,82.09,11567.0,79.6126,79.6126,79.3226,79.3516,11567.0
2022-08-01 13:20:00,82.05,82.23,82.05,82.15,10464.0,79.3129,79.4869,79.3129,79.4096,10464.0
2022-08-01 13:25:00,82.17,82.21,82.07,82.17,8492.0,79.4289,79.4676,79.3323,79.4289,8492.0
2022-08-01 13:30:00,82.18,82.2,82.0,82.0,8351.0,79.4386,79.4579,79.2646,79.2646,8351.0
2022-08-01 13:35:00,81.99,82.1,81.99,82.06,7391.0,79.2549,79.3613,79.2549,79.3226,7391.0
2022-08-01 13:40:00,82.05,82.06,81.96,82.02,11613.0,79.3129,79.3226,79.2259,79.2839,11613.0
2022-08-01 13:45:00,82.0,82.04,81.91,82.04,7784.0,79.2646,79.3033,79.1776,79.3033,7784.0
2022-08-01 13:50:00,82.05,82.11,81.99,82.06,6949.0,79.3129,79.3709,79.2549,79.3226,6949.0
2022-08-01 13:55:00,82.04,82.13,81.99,82.11,10781.0,79.3033,79.3903,79.2549,79.3709,10781.0
2022-08-01 14:00:00,82.08,82.09,81.87,81.99,40186.0,79.3419,79.3516,79.139,79.2549,40186.0
2022-08-01 14:05:00,81.96,82.08,81.94,82.06,13439.0,79.2259,79.3419,79.2066,79.3226,13439.0
2022-08-01 14:10:00,82.06,82.17,82.0,82.17,9304.0,79.3226,79.4289,79.2646,79.4289,9304.0
2022-08-01 14:15:00,82.17,82.27,82.05,82.11,13213.0,79.4289,79.5256,79.3129,79.3709,13213.0
2022-08-01 14:20:00,82.12,82.3,82.12,82.29,9179.0,79.3806,79.5546,79.3806,79.5449,9179.0
2022-08-01 14:25:00,82.31,82.32,82.19,82.2,9904.0,79.5643,79.5739,79.4483,79.4579,9904.0
2022-08-01 14:30:00,82.22,82.29,82.19,82.2,9371.0,79.4773,79.5449,79.4483,79.4579,9371.0
2022-08-01 14:35:00,82.21,82.24,82.17,82.2,10191.0,79.4676,79.4966,79.4289,79.4579,10191.0
2022-08-01 14:40:00,82.2,82.24,82.06,82.06,7215.0,79.4579,79.4966,79.3226,79.3226,7215.0
2022-08-01 14:45:00,82.04,82.14,82.0,82.08,13180.0,79.3033,79.3999,79.2646,79.3419,13180.0
2022-08-01 14:50:00,82.05,82.21,82.02,82.18,10589.0,79.3129,79.4676,79.2839,79.4386,10589.0
2022-08-01 14:55:00,82.2,82.46,82.2,82.35,12496.0,79.4579,79.7093,79.4579,79.6029,12496.0
2022-08-01 15:00:00,82.35,82.35,82.25,82.28,11679.0,79.6029,79.6029,79.5063,79.5353,11679.0
2022-08-01 15:05:00,82.29,82.57,82.28,82.57,13037.0,79.5449,79.8156,79.5353,79.8156,13037.0
2022-08-01 15:10:00,82.56,82.67,82.55,82.65,14181.0,79.8059,79.9123,79.7963,79.8929,14181.0
2022-08-01 15:15:00,82.66,82.69,82.53,82.56,20761.0,79.9026,79.9316,79.7769,79.8059,20761.0
2022-08-01 15:20:00,82.55,82.57,82.46,82.52,19893.0,79.7963,79.8156,79.7093,79.7673,19893.0
2022-08-01 15:25:00,82.5,82.51,82.36,82.39,27147.0,79.7479,79.7576,79.6126,79.6416,27147.0
2022-08-01 15:30:00,82.38,82.42,82.26,82.36,31537.0,79.6319,79.6706,79.5159,79.6126,31537.0
2022-08-01 15:35:00,82.37,82.43,82.29,82.41,33035.0,79.6223,79.6803,79.5449,79.6609,33035.0
2022-08-01 15:40:00,82.39,82.43,82.27,82.28,31712.0,79.6416,79.6803,79.5256,79.5353,31712.0
2022-08-01 15:45:00,82.27,82.41,82.23,82.35,44144.0,79.5256,79.6609,79.4869,79.6029,44144.0
2022-08-01 15:50:00,82.36,82.43,82.23,82.28,60174.0,79.6126,79.6803,79.4869,79.5353,60174.0
2022-08-01 15:55:00,82.28,82.34,82.19,82.31,168847.0,79.5353,79.5933,79.4483,79.5643,168847.0
2022-08-02 09:30:00,82.95,82.95,81.14,81.31,57934.0,80.1829,80.1829,78.4333,78.5976,57934.0
2022-08-02 09:35:00,81.33,81.33,80.66,80.78,25573.0,78.617,78.617,77.9693,78.0853,25573.0
2022-08-02 09:40:00,80.77,80.99,80.29,80.41,48663.0,78.0756,78.2883,77.6117,77.7277,48663.0
2022-08-02 09:45:00,80.4,80.72,80.35,80.41,45802.0,77.718,78.0273,77.6697,77.7277,45802.0
2022-08-02 09:50:00,80.39,80.89,80.13,80.15,81011.0,77.7083,78.1916,77.457,77.4763,81011.0
2022-08-02 09:55:00,80.15,81.03,80.15,80.84,50127.0,77.4763,78.327,77.4763,78.1433,50127.0
2022-08-02 10:00:00,80.84,80.84,80.1,80.11,63627.0,78.1433,78.1433,77.428,77.4377,63627.0
2022-08-02 10:05:00,80.12,80.28,79.81,79.81,44756.0,77.4473,77.602,77.1477,77.1477,44756.0
2022-08-02 10:10:00,79.8,80.15,79.69,79.86,47561.0,77.138,77.4763,77.0317,77.196,47561.0
2022-08-02 10:15:00,79.9,80.01,79.84,80.0,22786.0,77.2347,77.341,77.1767,77.3313,22786.0
2022-08-02 10:20:00,80.01,80.04,79.69,79.73,26046.0,77.341,77.37,77.0317,77.0703,26046.0
2022-08-02 10:25:00,79.73,79.84,79.63,79.78,27785.0,77.0703,77.1767,76.9737,77.1187,27785.0
2022-08-02 10:30:00,79.79,80.04,79.64,79.64,44869.0,77.1283,77.37,76.9833,76.9833,44869.0
2022-08-02 10:35:00,79.64,79.88,79.52,79.88,30935.0,76.9833,77.2153,76.8673,77.2153,30935.0
2022-08-02 10:40:00,79.89,79.96,79.78,79.9,26177.0,77.225,77.2927,77.1187,77.2347,26177.0
2022-08-02 10:45:00,79.91,79.95,79.7,79.8,30246.0,77.2443,77.283,77.0413,77.138,30246.0
2022-08-02 10:50:00,79.79,79.98,79.76,79.9,36220.0,77.1283,77.312,77.0993,77.2347,36220.0
2022-08-02 10:55:00,79.89,79.89,79.63,79.75,22669.0,77.225,77.225,76.9737,77.0897,22669.0
2022-08-02 11:00:00,79.74,79.83,79.63,79.75,21123.0,77.08,77.167,76.9737,77.0897,21123.0
2022-08-02 11:05:00,79.74,79.87,79.66,79.75,37422.0,77.08,77.2057,77.0027,77.0897,37422.0
2022-08-02 11:10:00,79.75,79.93,79.73,79.8,33044.0,77.0897,77.2637,77.0703,77.138,33044.0
2022-08-02 11:15:00,79.78,79.85,79.72,79.81,16956.0,77.1187,77.1863,77.0607,77.1477,16956.0
2022-08-02 11:20:00,79.83,80.02,79.72,79.98,16797.0,77.167,77.3507,77.0607,77.312,16797.0
2022-08-02 11:25:00,79.98,80.02,79.84,79.96,18989.0,77.312,77.3507,77.1767,77.2927,18989.0
2022-08-02 11:30:00,79.93,79.93,79.74,79.77,26064.0,77.2637,77.2637,77.08,77.109,26064.0
2022-08-02 11:35:00,79.77,79.91,79.77,79.91,19447.0,77.109,77.2443,77.109,77.2443,19447.0
2022-08-02 11:40:00,79.91,80.04,79.84,79.94,27519.0,77.2443,77.37,77.1767,77.2733,27519.0
2022-08-02 11:45:00,79.92,79.94,79.75,79.85,17907.0,77.254,77.2733,77.0897,77.1863,17907.0
2022-08-02 11:50:00,79.83,79.88,79.8,79.81,14347.0,77.167,77.2153,77.138,77.1477,14347.0
2022-08-02 11:55:00,79.81,79.84,79.62,79.63,20438.0,77.1477,77.1767,76.964,76.9737,20438.0
2022-08-02 12:00:00,79.63,79.77,79.56,79.66,117110.0,76.9737,77.109,76.906,77.0027,117110.0
2022-08-02 12:05:00,79.67,79.7,79.61,79.62,22869.0,77.0123,77.0413,76.9543,76.964,22869.0
2022-08-02 12:10:00,79.63,79.87,79.6,79.78,183633.0,76.9737,77.2057,76.9447,77.1187,183633.0
2022-08-02 12:15:00,79.76,79.77,79.58,79.59,27248.0,77.0993,77.109,76.9253,76.935,27248.0
2022-08-02 12:20:00,79.59,79.8,79.53,79.7,39067.0,76.935,77.138,76.877,77.0413,39067.0
2022-08-02 12:25:00,79.7,79.74,79.57,79.62,23663.0,77.0413,77.08,76.9157,76.964,23663.0
2022-08-02 12:30:00,79.62,79.79,79.62,79.64,155731.0,76.964,77.1283,76.964,76.9833,155731.0
2022-08-02 12:35:00,79.65,79.76,79.65,79.75,23493.0,76.993,77.0993,76.993,77.0897,23493.0
2022-08-02 12:40:00,79.73,79.94,79.72,79.94,18079.0,77.0703,77.2733,77.0607,77.2733,18079.0
2022-08-02 12:45:00,79.95,79.96,79.77,79.79,18513.0,77.283,77.2927,77.109,77.1283,18513.0
2022-08-02 12:50:00,79.75,80.03,79.73,79.95,62555.0,77.0897,77.3603,77.0703,77.283,62555.0
2022-08-02 12:55:00,79.96,80.05,79.88,79.92,24898.0,77.2927,77.3797,77.2153,77.254,24898.0
2022-08-02 13:00:00,79.9,80.0,79.85,79.96,30527.0,77.2347,77.3313,77.1863,77.2927,30527.0
2022-08-02 13:05:00,79.96,79.96,79.82,79.9,8680.0,77.2927,77.2927,77.1573,77.2347,8680.0
2022-08-02 13:10:00,79.91,80.08,79.9,80.05,15122.0,77.2443,77.4087,77.2347,77.3797,15122.0
2022-08-02 13:15:00,80.03,80.04,79.97,80.02,23796.0,77.3603,77.37,77.3023,77.3507,23796.0
2022-08-02 13:20:00,80.02,80.05,79.98,79.98,30449.0,77.3507,77.3797,77.312,77.312,30449.0
2022-08-02 13:25:00,79.98,79.99,79.6,79.62,72169.0,77.312,77.3217,76.9447,76.964,72169.0
2022-08-02 13:30:00,79.61,79.66,79.54,79.55,36247.0,76.9543,77.0027,76.8867,76.8963,36247.0
2022-08-02 13:35:00,79.54,79.63,79.34,79.41,17360.0,76.8867,76.9737,76.6933,76.761,17360.0
2022-08-02 13:40:00,79.38,79.49,79.33,79.42,18149.0,76.732,76.8383,76.6837,76.7707,18149.0
2022-08-02 13:45:00,79.44,79.45,79.23,79.28,13960.0,76.79,76.7997,76.587,76.6353,13960.0
2022-08-02 13:50:00,79.26,79.42,79.25,79.38,18639.0,76.616,76.7707,76.6063,76.732,18639.0
2022-08-02 13:55:00,79.37,79.42,79.33,79.41,18397.0,76.7223,76.7707,76.6837,76.761,18397.0
2022-08-02 14:00:00,79.41,79.52,79.34,79.52,14809.0,76.761,76.8673,76.6933,76.8673,14809.0
2022-08-02 14:05:00,79.5,79.75,79.5,79.75,14448.0,76.848,77.0897,76.848,77.0897,14448.0
2022-08-02 14:10:00,79.73,79.88,79.68,79.71,31273.0,77.0703,77.2153,77.022,77.051,31273.0
2022-08-02 14:15:00,79.69,79.7,79.48,79.48,28196.0,77.0317,77.0413,76.8287,76.8287,28196.0
2022-08-02 14:20:00,79.49,79.53,79.4,79.52,21167.0,76.8383,76.877,76.7513,76.8673,21167.0
2022-08-02 14:25:00,79.53,79.66,79.52,79.54,34958.0,76.877,77.0027,76.8673,76.8867,34958.0
2022-08-02 14:30:00,79.53,79.8,79.47,79.76,26542.0,76.877,77.138,76.819,77.0993,26542.0
2022-08-02 14:35:00,79.76,79.81,79.69,79.75,20136.0,77.0993,77.1477,77.0317,77.0897,20136.0
2022-08-02 14:40:00,79.76,79.8,79.65,79.65,8393.0,77.0993,77.138,76.993,76.993,8393.0
2022-08-02 14:45:00,79.66,79.66,79.51,79.63,16623.0,77.0027,77.0027,76.8577,76.9737,16623.0
2022-08-02 14:50:00,79.64,79.71,79.49,79.56,9368.0,76.9833,77.051,76.8383,76.906,9368.0
2022-08-02 14:55:00,79.56,79.67,79.4,79.56,45044.0,76.906,77.0123,76.7513,76.906,45044.0
2022-08-02 15:00:00,79.54,79.8,79.54,79.72,11359.0,76.8867,77.138,76.8867,77.0607,11359.0
2022-08-02 15:05:00,79.7,79.75,79.66,79.69,12158.0,77.0413,77.0897,77.0027,77.0317,12158.0
2022-08-02 15:10:00,79.68,79.86,79.67,79.84,19717.0,77.022,77.196,77.0123,77.1767,19717.0
2022-08-02 15:15:00,79.84,79.85,79.6,79.71,21632.0,77.1767,77.1863,76.9447,77.051,21632.0
2022-08-02 15:20:00,79.7,79.84,79.65,79.78,19531.0,77.0413,77.1767,76.993,77.1187,19531.0
2022-08-02 15:25:00,79.79,79.98,79.79,79.98,17438.0,77.1283,77.312,77.1283,77.312,17438.0
2022-08-02 15:30:00,79.98,80.02,79.89,80.0,25281.0,77.312,77.3507,77.225,77.3313,25281.0
2022-08-02 15:35:00,80.0,80.06,79.91,79.96,22733.0,77.3313,77.3893,77.2443,77.2927,22733.0
2022-08-02 15:40:00,79.96,80.08,79.89,80.08,28236.0,77.2927,77.4087,77.225,77.4087,28236.0
2022-08-02 15:45:00,80.07,80.08,79.88,79.9,29674.0,77.399,77.4087,77.2153,77.2347,29674.0
2022-08-02 15:50:00,79.92,80.01,79.9,79.98,61596.0,77.254,77.341,77.2347,77.312,61596.0
2022-08-02 15:55:00,79.97,79.97,79.82,79.84,171115.0,77.3023,77.3023,77.1573,77.1767,171115.0
2022-08-03 09:30:00,80.81,81.9,80.69,81.58,58049.0,78.1143,79.1679,77.9983,78.8586,58049.0
2022-08-03 09:35:00,81.58,82.74,81.57,82.7,42404.0,78.8586,79.9799,78.849,79.9413,42404.0
2022-08-03 09:40:00,82.73,82.89,82.26,82.41,35270.0,79.9703,80.1249,79.5159,79.6609,35270.0
2022-08-03 09:45:00,82.44,82.51,82.15,82.28,16696.0,79.6899,79.7576,79.4096,79.5353,16696.0
2022-08-03 09:50:00,82.29,82.66,82.2,82.61,14635.0,79.5449,79.9026,79.4579,79.8543,14635.0
2022-08-03 09:55:00,82.64,82.77,82.52,82.67,14534.0,79.8833,80.0089,79.7673,79.9123,14534.0
2022-08-03 10:00:00,82.67,82.68,82.39,82.62,12336.0,79.9123,79.9219,79.6416,79.8639,12336.0
2022-08-03 10:05:00,82.64,82.72,82.5,82.63,19896.0,79.8833,79.9606,79.7479,79.8736,19896.0
2022-08-03 10:10:00,82.61,82.73,82.41,82.44,11084.0,79.8543,79.9703,79.6609,79.6899,11084.0
2022-08-03 10:15:00,82.44,82.58,82.19,82.2,37636.0,79.6899,79.8253,79.4483,79.4579,37636.0
2022-08-03 10:20:00,82.2,82.34,82.09,82.34,19790.0,79.4579,79.5933,79.3516,79.5933,19790.0
2022-08-03 10:25:00,82.34,82.53,82.27,82.47,14353.0,79.5933,79.7769,79.5256,79.7189,14353.0
2022-08-03 10:30:00,82.44,82.49,81.85,81.98,19105.0,79.6899,79.7383,79.1196,79.2453,19105.0
2022-08-03 10:35:00,81.98,81.99,81.75,81.75,31902.0,79.2453,79.2549,79.023,79.023,31902.0
2022-08-03 10:40:00,81.77,81.82,81.67,81.81,16881.0,79.0423,79.0906,78.9456,79.081,16881.0
2022-08-03 10:45:00,81.75,82.03,81.73,81.98,16976.0,79.023,79.2936,79.0036,79.2453,16976.0
2022-08-03 10:50:00,81.98,82.04,81.93,82.03,17936.0,79.2453,79.3033,79.1969,79.2936,17936.0
2022-08-03 10:55:00,82.01,82.01,81.88,81.97,8515.0,79.2743,79.2743,79.1486,79.2356,8515.0
2022-08-03 11:00:00,81.99,82.04,81.83,81.9,21927.0,79.2549,79.3033,79.1003,79.1679,21927.0
2022-08-03 11:05:00,81.91,82.06,81.89,82.06,31785.0,79.1776,79.3226,79.1583,79.3226,31785.0
2022-08-03 11:10:00,82.07,82.2,81.98,82.13,38121.0,79.3323,79.4579,79.2453,79.3903,38121.0
2022-08-03 11:15:00,82.13,82.33,82.09,82.23,23603.0,79.3903,79.5836,79.3516,79.4869,23603.0
2022-08-03 11:20:00,82.21,82.46,82.21,82.34,25850.0,79.4676,79.7093,79.4676,79.5933,25850.0
2022-08-03 11:25:00,82.34,82.49,82.32,82.38,19041.0,79.5933,79.7383,79.5739,79.6319,19041.0
2022-08-03 11:30:00,82.36,82.4,82.23,82.3,16991.0,79.6126,79.6513,79.4869,79.5546,16991.0
2022-08-03 11:35:00,82.29,82.35,82.22,82.35,24813.0,79.5449,79.6029,79.4773,79.6029,24813.0
2022-08-03 11:40:00,82.38,82.53,82.36,82.5,15029.0,79.6319,79.7769,79.6126,79.7479,15029.0
2022-08-03 11:45:00,82.51,82.71,82.51,82.66,9441.0,79.7576,79.9509,79.7576,79.9026,9441.0
2022-08-03 11:50:00,82.67,82.67,82.56,82.65,9384.0,79.9123,79.9123,79.8059,79.8929,9384.0
2022-08-03 11:55:00,82.66,82.86,82.65,82.79,10355.0,79.9026,80.0959,79.8929,80.0283,10355.0
2022-08-03 12:00:00,82.82,82.87,82.73,82.87,8491.0,80.0573,80.1056,79.9703,80.1056,8491.0
2022-08-03 12:05:00,82.87,83.02,82.84,82.96,10406.0,80.1056,80.2506,80.0766,80.1926,10406.0
2022-08-03 12:10:00,82.98,83.02,82.86,82.88,7077.0,80.2119,80.2506,80.0959,80.1153,7077.0
2022-08-03 12:15:00,82.9,82.9,82.79,82.89,20321.0,80.1346,80.1346,80.0283,80.1249,20321.0
2022-08-03 12:20:00,82.91,83.13,82.89,83.13,13813.0,80.1443,80.3569,80.1249,80.3569,13813.0
2022-08-03 12:25:00,83.14,83.14,83.03,83.06,9375.0,80.3666,80.3666,80.2603,80.2893,9375.0
2022-08-03 12:30:00,83.08,83.23,83.04,83.17,12760.0,80.3086,80.4536,80.2699,80.3956,12760.0
2022-08-03 12:35:00,83.19,83.32,83.19,83.29,7400.0,80.4149,80.5406,80.4149,80.5116,7400.0
2022-08-03 12:40:00,83.31,83.51,83.28,83.51,13179.0,80.5309,80.7242,80.5019,80.7242,13179.0
2022-08-03 12:45:00,83.54,83.65,83.48,83.65,13886.0,80.7532,80.8596,80.6952,80.8596,13886.0
2022-08-03 12:50:00,83.65,83.71,83.61,83.66,8944.0,80.8596,80.9176,80.8209,80.8692,8944.0
2022-08-03 12:55:00,83.67,83.77,83.59,83.59,15240.0,80.8789,80.9756,80.8016,80.8016,15240.0
2022-08-03 13:00:00,83.6,83.76,83.6,83.75,11297.0,80.8112,80.9659,80.8112,80.9562,11297.0
2022-08-03 13:05:00,83.76,83.85,83.7,83.84,17952.0,80.9659,81.0529,80.9079,81.0432,17952.0
2022-08-03 13:10:00,83.85,83.86,83.73,83.73,12968.0,81.0529,81.0626,80.9369,80.9369,12968.0
2022-08-03 13:15:00,83.71,83.73,83.61,83.62,8930.0,80.9176,80.9369,80.8209,80.8306,8930.0
2022-08-03 13:20:00,83.57,83.62,83.45,83.62,8180.0,80.7822,80.8306,80.6662,80.8306,8180.0
2022-08-03 13:25:00,83.62,83.67,83.56,83.61,40271.0,80.8306,80.8789,80.7726,80.8209,40271.0
2022-08-03 13:30:00,83.61,83.78,83.6,83.76,56770.0,80.8209,80.9852,80.8112,80.9659,56770.0
2022-08-03 13:35:00,83.75,83.95,83.75,83.86,19593.0,80.9562,81.1496,80.9562,81.0626,19593.0
2022-08-03 13:40:00,83.84,83.95,83.77,83.95,12495.0,81.0432,81.1496,80.9756,81.1496,12495.0
2022-08-03 13:45:00,83.96,84.09,83.93,84.02,18625.0,81.1592,81.2849,81.1302,81.2172,18625.0
2022-08-03 13:50:00,84.0,84.07,83.98,84.04,8525.0,81.1979,81.2656,81.1786,81.2366,8525.0
2022-08-03 13:55:00,84.05,84.1,84.0,84.03,13578.0,81.2462,81.2946,81.1979,81.2269,13578.0
2022-08-03 14:00:00,84.02,84.18,83.89,84.14,25080.0,81.2172,81.3719,81.0916,81.3332,25080.0
2022-08-03 14:05:00,84.15,84.29,84.15,84.28,11956.0,81.3429,81.4782,81.3429,81.4686,11956.0
2022-08-03 14:10:00,84.28,84.35,84.23,84.3,10755.0,81.4686,81.5362,81.4202,81.4879,10755.0
2022-08-03 14:15:00,84.3,84.38,84.27,84.38,9844.0,81.4879,81.5652,81.4589,81.5652,9844.0
2022-08-03 14:20:00,84.38,84.4,84.31,84.4,13802.0,81.5652,81.5846,81.4976,81.5846,13802.0
2022-08-03 14:25:00,84.4,84.43,84.34,84.34,7985.0,81.5846,81.6136,81.5266,81.5266,7985.0
2022-08-03 14:30:00,84.34,84.4,84.32,84.39,9542.0,81.5266,81.5846,81.5072,81.5749,9542.0
2022-08-03 14:35:00,84.39,84.42,84.3,84.3,8053.0,81.5749,81.6039,81.4879,81.4879,8053.0
2022-08-03 14:40:00,84.29,84.33,84.2,84.26,12393.0,81.4782,81.5169,81.3912,81.4492,12393.0
2022-08-03 14:45:00,84.26,84.44,84.23,84.44,11882.0,81.4492,81.6232,81.4202,81.6232,11882.0
2022-08-03 14:50:00,84.42,84.58,84.42,84.51,14027.0,81.6039,81.7585,81.6039,81.6909,14027.0
2022-08-03 14:55:00,84.51,84.62,84.45,84.58,17913.0,81.6909,81.7972,81.6329,81.7585,17913.0
2022-08-03 15:00:00,84.56,84.73,84.47,84.73,18274.0,81.7392,81.9035,81.6522,81.9035,18274.0
2022-08-03 15:05:00,84.73,84.75,84.66,84.73,14266.0,81.9035,81.9229,81.8359,81.9035,14266.0
2022-08-03 15:10:00,84.71,84.72,84.59,84.64,15312.0,81.8842,81.8939,81.7682,81.8165,15312.0
2022-08-03 15:15:00,84.64,84.68,84.6,84.66,17745.0,81.8165,81.8552,81.7779,81.8359,17745.0
2022-08-03 15:20:00,84.68,84.85,84.63,84.84,26596.0,81.8552,82.0195,81.8069,82.0099,26596.0
2022-08-03 15:25:00,84.83,84.88,84.77,84.79,28723.0,82.0002,82.0485,81.9422,81.9615,28723.0
2022-08-03 15:30:00,84.79,84.9,84.71,84.89,53620.0,81.9615,82.0679,81.8842,82.0582,53620.0
2022-08-03 15:35:00,84.89,84.98,84.82,84.92,82890.0,82.0582,82.1452,81.9905,82.0872,82890.0
2022-08-03 15:40:00,84.92,85.04,84.84,85.03,33260.0,82.0872,82.2032,82.0099,82.1935,33260.0
2022-08-03 15:45:00,85.02,85.09,84.9,84.9,35186.0,82.1839,82.2515,82.0679,82.0679,35186.0
2022-08-03 15:50:00,84.92,84.97,84.79,84.85,72460.0,82.0872,82.1355,81.9615,82.0195,72460.0
2022-08-03 15:55:00,84.85,84.87,84.53,84.57,199096.0,82.0195,82.0389,81.7102,81.7489,199096.0
2022-08-04 09:30:00,84.13,84.83,84.02,84.38,28590.0,81.3236,82.0002,81.2172,81.5652,28590.0
2022-08-04 09:35:00,84.45,84.74,84.4,84.53,23587.0,81.6329,81.9132,81.5846,81.7102,23587.0
2022-08-04 09:40:00,84.58,84.95,84.58,84.83,10015.0,81.7585,82.1162,81.7585,82.0002,10015.0
2022-08-04 09:45:00,84.81,84.85,84.34,84.4,17858.0,81.9809,82.0195,81.5266,81.5846,17858.0
2022-08-04 09:50:00,84.41,84.53,84.27,84.44,29982.0,81.5942,81.7102,81.4589,81.6232,29982.0
2022-08-04 09:55:00,84.45,84.81,84.37,84.73,16296.0,81.6329,81.9809,81.5556,81.9035,16296.0
2022-08-04 10:00:00,84.74,84.83,84.47,84.67,15301.0,81.9132,82.0002,81.6522,81.8455,15301.0
2022-08-04 10:05:00,84.67,84.75,84.46,84.49,11340.0,81.8455,81.9229,81.6426,81.6716,11340.0
2022-08-04 10:10:00,84.52,84.61,84.41,84.6,6682.0,81.7006,81.7875,81.5942,81.7779,6682.0
2022-08-04 10:15:00,84.6,84.66,84.32,84.45,10459.0,81.7779,81.8359,81.5072,81.6329,10459.0
2022-08-04 10:20:00,84.44,84.57,84.3,84.47,11911.0,81.6232,81.7489,81.4879,81.6522,11911.0
2022-08-04 10:25:00,84.43,84.62,84.42,84.5,8468.0,81.6136,81.7972,81.6039,81.6812,8468.0
2022-08-04 10:30:00,84.57,84.69,84.42,84.42,13044.0,81.7489,81.8649,81.6039,81.6039,13044.0
2022-08-04 10:35:00,84.42,84.42,83.84,83.91,15924.0,81.6039,81.6039,81.0432,81.1109,15924.0
2022-08-04 10:40:00,83.91,83.93,83.65,83.66,15293.0,81.1109,81.1302,80.8596,80.8692,15293.0
2022-08-04 10:45:00,83.64,83.89,83.58,83.78,11477.0,80.8499,81.0916,80.7919,80.9852,11477.0
2022-08-04 10:50:00,83.76,83.78,83.67,83.7,11132.0,80.9659,80.9852,80.8789,80.9079,11132.0
2022-08-04 10:55:00,83.72,83.86,83.68,83.77,8703.0,80.9272,81.0626,80.8886,80.9756,8703.0
2022-08-04 11:00:00,83.79,83.85,83.7,83.7,9823.0,80.9949,81.0529,80.9079,80.9079,9823.0
2022-08-04 11:05:00,83.67,83.88,83.65,83.88,10305.0,80.8789,81.0819,80.8596,81.0819,10305.0
2022-08-04 11:10:00,83.89,84.02,83.86,83.91,17849.0,81.0916,81.2172,81.0626,81.1109,17849.0
2022-08-04 11:15:00,83.91,84.22,83.91,84.16,13876.0,81.1109,81.4106,81.1109,81.3526,13876.0
2022-08-04 11:20:00,84.16,84.36,84.16,84.19,10315.0,81.3526,81.5459,81.3526,81.3816,10315.0
2022-08-04 11:25:00,84.19,84.31,84.1,84.24,10607.0,81.3816,81.4976,81.2946,81.4299,10607.0
2022-08-04 11:30:00,84.25,84.25,84.11,84.12,15087.0,81.4396,81.4396,81.3042,81.3139,15087.0
2022-08-04 11:35:00,84.12,84.15,83.74,83.75,15059.0,81.3139,81.3429,80.9466,80.9562,15059.0
2022-08-04 11:40:00,83.76,83.86,83.64,83.67,21278.0,80.9659,81.0626,80.8499,80.8789,21278.0
2022-08-04 11:45:00,83.67,84.07,83.67,84.0,9491.0,80.8789,81.2656,80.8789,81.1979,9491.0
2022-08-04 11:50:00,83.98,84.12,83.96,84.1,9039.0,81.1786,81.3139,81.1592,81.2946,9039.0
2022-08-04 11:55:00,84.09,84.12,83.99,84.07,7829.0,81.2849,81.3139,81.1882,81.2656,7829.0
2022-08-04 12:00:00,84.09,84.1,83.91,83.95,7693.0,81.2849,81.2946,81.1109,81.1496,7693.0
2022-08-04 12:05:00,83.93,84.09,83.93,84.08,4702.0,81.1302,81.2849,81.1302,81.2752,4702.0
2022-08-04 12:10:00,84.09,84.15,83.98,83.98,10950.0,81.2849,81.3429,81.1786,81.1786,10950.0
2022-08-04 12:15:00,83.94,84.04,83.91,83.98,7207.0,81.1399,81.2366,81.1109,81.1786,7207.0
2022-08-04 12:20:00,83.94,84.06,83.93,84.05,6606.0,81.1399,81.2559,81.1302,81.2462,6606.0
2022-08-04 12:25:00,84.06,84.09,84.02,84.08,5384.0,81.2559,81.2849,81.2172,81.2752,5384.0
2022-08-04 12:30:00,84.09,84.09,83.88,84.02,7557.0,81.2849,81.2849,81.0819,81.2172,7557.0
2022-08-04 12:35:00,83.98,83.98,83.83,83.9,4437.0,81.1786,81.1786,81.0336,81.1012,4437.0
2022-08-04 12:40:00,83.88,83.92,83.74,83.75,4614.0,81.0819,81.1206,80.9466,80.9562,4614.0
2022-08-04 12:45:00,83.76,83.76,83.4,83.41,11105.0,80.9659,80.9659,80.6179,80.6276,11105.0
2022-08-04 12:50:00,83.41,83.43,83.35,83.38,13055.0,80.6276,80.6469,80.5696,80.5986,13055.0
2022-08-04 12:55:00,83.39,83.44,83.33,83.43,11004.0,80.6082,80.6566,80.5502,80.6469,11004.0
2022-08-04 13:00:00,83.45,83.6,83.43,83.5,7323.0,80.6662,80.8112,80.6469,80.7146,7323.0
2022-08-04 13:05:00,83.53,83.71,83.51,83.68,5542.0,80.7436,80.9176,80.7242,80.8886,5542.0
2022-08-04 13:10:00,83.65,83.73,83.62,83.71,8950.0,80.8596,80.9369,80.8306,80.9176,8950.0
2022-08-04 13:15:00,83.75,83.75,83.67,83.69,6432.0,80.9562,80.9562,80.8789,80.8982,6432.0
2022-08-04 13:20:00,83.68,83.81,83.62,83.75,10562.0,80.8886,81.0142,80.8306,80.9562,10562.0
2022-08-04 13:25:00,83.74,83.9,83.74,83.9,6120.0,80.9466,81.1012,80.9466,81.1012,6120.0
2022-08-04 13:30:00,83.86,84.02,83.83,84.02,9221.0,81.0626,81.2172,81.0336,81.2172,9221.0
2022-08-04 13:35:00,84.03,84.06,83.97,83.97,7213.0,81.2269,81.2559,81.1689,81.1689,7213.0
2022-08-04 13:40:00,83.95,83.99,83.89,83.92,6752.0,81.1496,81.1882,81.0916,81.1206,6752.0
2022-08-04 13:45:00,83.91,83.91,83.83,83.89,5012.0,81.1109,81.1109,81.0336,81.0916,5012.0
2022-08-04 13:50:00,83.91,83.91,83.74,83.77,4937.0,81.1109,81.1109,80.9466,80.9756,4937.0
2022-08-04 13:55:00,83.76,83.76,83.65,83.67,6086.0,80.9659,80.9659,80.8596,80.8789,6086.0
2022-08-04 14:00:00,83.69,83.71,83.61,83.65,6133.0,80.8982,80.9176,80.8209,80.8596,6133.0
2022-08-04 14:05:00,83.63,83.63,83.45,83.45,6024.0,80.8402,80.8402,80.6662,80.6662,6024.0
2022-08-04 14:10:00,83.44,83.44,83.29,83.3,7305.0,80.6566,80.6566,80.5116,80.5212,7305.0
2022-08-04 14:15:00,83.29,83.42,83.29,83.37,8417.0,80.5116,80.6372,80.5116,80.5889,8417.0
2022-08-04 14:20:00,83.37,83.42,83.34,83.36,5822.0,80.5889,80.6372,80.5599,80.5792,5822.0
2022-08-04 14:25:00,83.38,83.51,83.36,83.51,6471.0,80.5986,80.7242,80.5792,80.7242,6471.0
2022-08-04 14:30:00,83.53,83.62,83.53,83.53,4506.0,80.7436,80.8306,80.7436,80.7436,4506.0
2022-08-04 14:35:00,83.5,83.5,83.41,83.46,8447.0,80.7146,80.7146,80.6276,80.6759,8447.0
2022-08-04 14:40:00,83.48,83.48,83.38,83.44,5329.0,80.6952,80.6952,80.5986,80.6566,5329.0
2022-08-04 14:45:00,83.43,83.55,83.41,83.55,6599.0,80.6469,80.7629,80.6276,80.7629,6599.0
2022-08-04 14:50:00,83.55,83.68,83.55,83.64,9644.0,80.7629,80.8886,80.7629,80.8499,9644.0
2022-08-04 14:55:00,83.63,83.63,83.58,83.59,5887.0,80.8402,80.8402,80.7919,80.8016,5887.0
2022-08-04 15:00:00,83.58,83.6,83.46,83.53,15565.0,80.7919,80.8112,80.6759,80.7436,15565.0
2022-08-04 15:05:00,83.52,83.6,83.47,83.56,6579.0,80.7339,80.8112,80.6856,80.7726,6579.0
2022-08-04 15:10:00,83.56,83.8,83.56,83.79,12070.0,80.7726,81.0046,80.7726,80.9949,12070.0
2022-08-04 15:15:00,83.79,83.81,83.69,83.7,11032.0,80.9949,81.0142,80.8982,80.9079,11032.0
2022-08-04 15:20:00,83.7,83.7,83.53,83.53,10114.0,80.9079,80.9079,80.7436,80.7436,10114.0
2022-08-04 15:25:00,83.54,83.64,83.47,83.6,10986.0,80.7532,80.8499,80.6856,80.8112,10986.0
2022-08-04 15:30:00,83.59,83.69,83.58,83.6,11570.0,80.8016,80.8982,80.7919,80.8112,11570.0
2022-08-04 15:35:00,83.57,83.63,83.54,83.56,13125.0,80.7822,80.8402,80.7532,80.7726,13125.0
2022-08-04 15:40:00,83.55,83.66,83.48,83.48,16109.0,80.7629,80.8692,80.6952,80.6952,16109.0
2022-08-04 15:45:00,83.47,83.6,83.45,83.58,17806.0,80.6856,80.8112,80.6662,80.7919,17806.0
2022-08-04 15:50:00,83.59,83.76,83.57,83.76,31944.0,80.8016,80.9659,80.7822,80.9659,31944.0
2022-08-04 15:55:00,83.74,83.8,83.62,83.76,97623.0,80.9466,81.0046,80.8306,80.9659,97623.0
2022-08-05 09:30:00,83.18,83.62,82.82,83.57,34129.0,80.4053,80.8306,80.0573,80.7822,34129.0
2022-08-05 09:35:00,83.46,83.62,83.25,83.26,14473.0,80.6759,80.8306,80.4729,80.4826,14473.0
2022-08-05 09:40:00,83.28,83.45,83.01,83.45,9591.0,80.5019,80.6662,80.2409,80.6662,9591.0
2022-08-05 09:45:00,83.48,83.66,83.37,83.6,6181.0,80.6952,80.8692,80.5889,80.8112,6181.0
2022-08-05 09:50:00,83.54,83.88,83.54,83.75,5644.0,80.7532,81.0819,80.7532,80.9562,5644.0
2022-08-05 09:55:00,83.73,83.85,83.66,83.81,6886.0,80.9369,81.0529,80.8692,81.0142,6886.0
2022-08-05 10:00:00,83.79,84.03,83.68,83.94,7209.0,80.9949,81.2269,80.8886,81.1399,7209.0
2022-08-05 10:05:00,83.97,84.27,83.81,84.26,7141.0,81.1689,81.4589,81.0142,81.4492,7141.0
2022-08-05 10:10:00,84.27,84.33,84.12,84.17,9541.0,81.4589,81.5169,81.3139,81.3622,9541.0
2022-08-05 10:15:00,84.17,84.44,84.17,84.38,9949.0,81.3622,81.6232,81.3622,81.5652,9949.0
2022-08-05 10:20:00,84.36,84.58,84.36,84.55,4889.0,81.5459,81.7585,81.5459,81.7295,4889.0
2022-08-05 10:25:00,84.56,84.56,84.18,84.22,14383.0,81.7392,81.7392,81.3719,81.4106,14383.0
2022-08-05 10:30:00,84.23,84.25,83.99,84.1,9215.0,81.4202,81.4396,81.1882,81.2946,9215.0
2022-08-05 10:35:00,84.12,84.18,84.05,84.08,5753.0,81.3139,81.3719,81.2462,81.2752,5753.0
2022-08-05 10:40:00,84.09,84.11,83.97,84.11,5777.0,81.2849,81.3042,81.1689,81.3042,5777.0
2022-08-05 10:45:00,84.19,84.3,84.13,84.15,5057.0,81.3816,81.4879,81.3236,81.3429,5057.0
2022-08-05 10:50:00,84.12,84.15,83.89,84.13,4577.0,81.3139,81.3429,81.0916,81.3236,4577.0
2022-08-05 10:55:00,84.17,84.17,84.03,84.09,3546.0,81.3622,81.3622,81.2269,81.2849,3546.0
2022-08-05 11:00:00,84.02,84.03,83.62,83.68,10427.0,81.2172,81.2269,80.8306,80.8886,10427.0
2022-08-05 11:05:00,83.65,83.65,83.49,83.61,5797.0,80.8596,80.8596,80.7049,80.8209,5797.0
2022-08-05 11:10:00,83.7,83.76,83.59,83.65,7004.0,80.9079,80.9659,80.8016,80.8596,7004.0
2022-08-05 11:15:00,83.65,83.74,83.59,83.65,5879.0,80.8596,80.9466,80.8016,80.8596,5879.0
2022-08-05 11:20:00,83.67,83.67,83.22,83.26,10432.0,80.8789,80.8789,80.4439,80.4826,10432.0
2022-08-05 11:25:00,83.25,83.31,83.06,83.09,19832.0,80.4729,80.5309,80.2893,80.3183,19832.0
2022-08-05 11:30:00,83.07,83.48,83.06,83.48,7726.0,80.2989,80.6952,80.2893,80.6952,7726.0
2022-08-05 11:35:00,83.46,83.47,83.25,83.3,6443.0,80.6759,80.6856,80.4729,80.5212,6443.0
2022-08-05 11:40:00,83.28,83.37,83.23,83.28,5904.0,80.5019,80.5889,80.4536,80.5019,5904.0
2022-08-05 11:45:00,83.31,83.43,83.31,83.35,4878.0,80.5309,80.6469,80.5309,80.5696,4878.0
2022-08-05 11:50:00,83.38,83.7,83.36,83.65,3724.0,80.5986,80.9079,80.5792,80.8596,3724.0
2022-08-05 11:55:00,83.56,83.56,83.44,83.48,3566.0,80.7726,80.7726,80.6566,80.6952,3566.0
2022-08-05 12:00:00,83.49,83.7,83.46,83.67,5437.0,80.7049,80.9079,80.6759,80.8789,5437.0
2022-08-05 12:05:00,83.67,83.7,83.52,83.55,4828.0,80.8789,80.9079,80.7339,80.7629,4828.0
2022-08-05 12:10:00,83.56,83.72,83.56,83.7,3911.0,80.7726,80.9272,80.7726,80.9079,3911.0
2022-08-05 12:15:00,83.71,83.78,83.7,83.73,2700.0,80.9176,80.9852,80.9079,80.9369,2700.0
2022-08-05 12:20:00,83.68,83.72,83.58,83.6,4135.0,80.8886,80.9272,80.7919,80.8112,4135.0
2022-08-05 12:25:00,83.62,83.7,83.58,83.68,4542.0,80.8306,80.9079,80.7919,80.8886,4542.0
2022-08-05 12:30:00,83.64,83.65,83.48,83.54,4247.0,80.8499,80.8596,80.6952,80.7532,4247.0
2022-08-05 12:35:00,83.51,83.58,83.44,83.56,4131.0,80.7242,80.7919,80.6566,80.7726,4131.0
2022-08-05 12:40:00,83.53,83.67,83.53,83.64,3165.0,80.7436,80.8789,80.7436,80.8499,3165.0
2022-08-05 12:45:00,83.64,83.76,83.64,83.74,3029.0,80.8499,80.9659,80.8499,80.9466,3029.0
2022-08-05 12:50:00,83.75,83.82,83.73,83.8,6445.0,80.9562,81.0239,80.9369,81.0046,6445.0
2022-08-05 12:55:00,83.78,83.87,83.77,83.84,4817.0,80.9852,81.0722,80.9756,81.0432,4817.0
2022-08-05 13:00:00,83.87,83.98,83.82,83.97,11201.0,81.0722,81.1786,81.0239,81.1689,11201.0
2022-08-05 13:05:00,84.0,84.09,83.95,83.96,4127.0,81.1979,81.2849,81.1496,81.1592,4127.0
2022-08-05 13:10:00,83.96,84.02,83.95,84.01,3769.0,81.1592,81.2172,81.1496,81.2076,3769.0
2022-08-05 13:15:00,84.0,84.01,83.89,83.89,3446.0,81.1979,81.2076,81.0916,81.0916,3446.0
2022-08-05 13:20:00,83.88,83.9,83.78,83.84,4905.0,81.0819,81.1012,80.9852,81.0432,4905.0
2022-08-05 13:25:00,83.86,83.95,83.78,83.82,11206.0,81.0626,81.1496,80.9852,81.0239,11206.0
2022-08-05 13:30:00,83.81,83.89,83.79,83.83,7070.0,81.0142,81.0916,80.9949,81.0336,7070.0
2022-08-05 13:35:00,83.86,83.96,83.84,83.88,4067.0,81.0626,81.1592,81.0432,81.0819,4067.0
2022-08-05 13:40:00,83.88,83.92,83.83,83.88,3599.0,81.0819,81.1206,81.0336,81.0819,3599.0
2022-08-05 13:45:00,83.86,83.86,83.77,83.78,5468.0,81.0626,81.0626,80.9756,80.9852,5468.0
2022-08-05 13:50:00,83.77,83.81,83.72,83.76,8169.0,80.9756,81.0142,80.9272,80.9659,8169.0
2022-08-05 13:55:00,83.78,83.86,83.74,83.86,5485.0,80.9852,81.0626,80.9466,81.0626,5485.0
2022-08-05 14:00:00,83.84,83.91,83.8,83.91,3872.0,81.0432,81.1109,81.0046,81.1109,3872.0
2022-08-05 14:05:00,83.89,83.91,83.82,83.82,3658.0,81.0916,81.1109,81.0239,81.0239,3658.0
2022-08-05 14:10:00,83.84,83.84,83.69,83.7,4442.0,81.0432,81.0432,80.8982,80.9079,4442.0
2022-08-05 14:15:00,83.71,83.76,83.68,83.75,4176.0,80.9176,80.9659,80.8886,80.9562,4176.0
2022-08-05 14:20:00,83.72,83.78,83.72,83.74,6571.0,80.9272,80.9852,80.9272,80.9466,6571.0
2022-08-05 14:25:00,83.73,83.73,83.41,83.44,5468.0,80.9369,80.9369,80.6276,80.6566,5468.0
2022-08-05 14:30:00,83.4,83.55,83.35,83.55,4436.0,80.6179,80.7629,80.5696,80.7629,4436.0
2022-08-05 14:35:00,83.53,83.6,83.52,83.59,4259.0,80.7436,80.8112,80.7339,80.8016,4259.0
2022-08-05 14:40:00,83.6,83.65,83.53,83.6,5981.0,80.8112,80.8596,80.7436,80.8112,5981.0
2022-08-05 14:45:00,83.61,83.63,83.56,83.6,5382.0,80.8209,80.8402,80.7726,80.8112,5382.0
2022-08-05 14:50:00,83.6,83.62,83.53,83.56,10506.0,80.8112,80.8306,80.7436,80.7726,10506.0
2022-08-05 14:55:00,83.57,83.57,83.4,83.51,3473.0,80.7822,80.7822,80.6179,80.7242,3473.0
2022-08-05 15:00:00,83.53,83.6,83.48,83.51,8053.0,80.7436,80.8112,80.6952,80.7242,8053.0
2022-08-05 15:05:00,83.51,83.54,83.45,83.51,4893.0,80.7242,80.7532,80.6662,80.7242,4893.0
2022-08-05 15:10:00,83.52,83.68,83.52,83.6,8866.0,80.7339,80.8886,80.7339,80.8112,8866.0
2022-08-05 15:15:00,83.62,83.73,83.62,83.7,27478.0,80.8306,80.9369,80.8306,80.9079,27478.0
2022-08-05 15:20:00,83.72,83.79,83.66,83.77,16855.0,80.9272,80.9949,80.8692,80.9756,16855.0
2022-08-05 15:25:00,83.76,83.86,83.76,83.85,26235.0,80.9659,81.0626,80.9659,81.0529,26235.0
2022-08-05 15:30:00,83.85,83.93,83.82,83.92,18692.0,81.0529,81.1302,81.0239,81.1206,18692.0
2022-08-05 15:35:00,83.91,83.95,83.77,83.8,16626.0,81.1109,81.1496,80.9756,81.0046,16626.0
2022-08-05 15:40:00,83.81,83.9,83.81,83.89,21728.0,81.0142,81.1012,81.0142,81.0916,21728.0
2022-08-05 15:45:00,83.9,84.0,83.87,83.99,23724.0,81.1012,81.1979,81.0722,81.1882,23724.0
2022-08-05 15:50:00,84.0,84.17,84.0,84.17,42620.0,81.1979,81.3622,81.1979,81.3622,42620.0
2022-08-05 15:55:00,84.16,84.32,84.15,84.23,101161.0,81.3526,81.5072,81.3429,81.4202,101161.0
2022-08-08 09:30:00,85.02,85.93,84.61,85.59,38024.0,82.1839,83.0635,81.7875,82.7349,38024.0
2022-08-08 09:35:00,85.66,86.13,85.45,86.12,31928.0,82.8025,83.2568,82.5995,83.2472,31928.0
2022-08-08 09:40:00,86.13,86.2,85.8,86.08,17648.0,83.2568,83.3245,82.9379,83.2085,17648.0
2022-08-08 09:45:00,86.09,86.37,85.93,86.36,21422.0,83.2182,83.4888,83.0635,83.4792,21422.0
2022-08-08 09:50:00,86.34,86.39,86.16,86.36,12688.0,83.4598,83.5082,83.2858,83.4792,12688.0
2022-08-08 09:55:00,86.37,86.48,86.21,86.28,12686.0,83.4888,83.5952,83.3342,83.4018,12686.0
2022-08-08 10:00:00,86.33,86.47,86.26,86.47,16867.0,83.4502,83.5855,83.3825,83.5855,16867.0
2022-08-08 10:05:00,86.44,86.48,86.16,86.24,11902.0,83.5565,83.5952,83.2858,83.3632,11902.0
2022-08-08 10:10:00,86.23,86.44,86.08,86.23,16171.0,83.3535,83.5565,83.2085,83.3535,16171.0
2022-08-08 10:15:00,86.23,86.57,86.18,86.54,14364.0,83.3535,83.6822,83.3052,83.6532,14364.0
2022-08-08 10:20:00,86.59,86.76,86.51,86.57,12185.0,83.7015,83.8658,83.6242,83.6822,12185.0
2022-08-08 10:25:00,86.54,86.57,86.3,86.55,15896.0,83.6532,83.6822,83.4212,83.6628,15896.0
2022-08-08 10:30:00,86.59,86.92,86.52,86.77,16871.0,83.7015,84.0205,83.6338,83.8755,16871.0
2022-08-08 10:35:00,86.74,86.94,86.74,86.94,6900.0,83.8465,84.0398,83.8465,84.0398,6900.0
2022-08-08 10:40:00,86.91,87.0,86.83,86.89,8504.0,84.0108,84.0978,83.9335,83.9915,8504.0
2022-08-08 10:45:00,86.92,86.98,86.64,86.69,10529.0,84.0205,84.0785,83.7498,83.7982,10529.0
2022-08-08 10:50:00,86.68,86.76,86.55,86.69,8129.0,83.7885,83.8658,83.6628,83.7982,8129.0
2022-08-08 10:55:00,86.71,86.78,86.65,86.76,13868.0,83.8175,83.8852,83.7595,83.8658,13868.0
2022-08-08 11:00:00,86.77,86.78,86.66,86.78,27998.0,83.8755,83.8852,83.7692,83.8852,27998.0
2022-08-08 11:05:00,86.78,86.98,86.77,86.95,11423.0,83.8852,84.0785,83.8755,84.0495,11423.0
2022-08-08 11:10:00,86.93,86.97,86.69,86.84,23514.0,84.0302,84.0688,83.7982,83.9432,23514.0
2022-08-08 11:15:00,86.85,86.85,86.53,86.76,25044.0,83.9528,83.9528,83.6435,83.8658,25044.0
2022-08-08 11:20:00,86.73,86.83,86.7,86.71,5719.0,83.8368,83.9335,83.8078,83.8175,5719.0
2022-08-08 11:25:00,86.7,86.7,86.4,86.4,5044.0,83.8078,83.8078,83.5178,83.5178,5044.0
2022-08-08 11:30:00,86.44,86.62,86.44,86.49,4346.0,83.5565,83.7305,83.5565,83.6048,4346.0
2022-08-08 11:35:00,86.52,86.55,86.21,86.26,8630.0,83.6338,83.6628,83.3342,83.3825,8630.0
2022-08-08 11:40:00,86.27,86.31,86.0,86.01,12920.0,83.3922,83.4308,83.1312,83.1408,12920.0
2022-08-08 11:45:00,86.02,86.23,86.01,86.12,13280.0,83.1505,83.3535,83.1408,83.2472,13280.0
2022-08-08 11:50:00,86.14,86.28,86.1,86.26,10203.0,83.2665,83.4018,83.2278,83.3825,10203.0
2022-08-08 11:55:00,86.24,86.36,86.23,86.29,6681.0,83.3632,83.4792,83.3535,83.4115,6681.0
2022-08-08 12:00:00,86.29,86.3,86.16,86.23,5863.0,83.4115,83.4212,83.2858,83.3535,5863.0
2022-08-08 12:05:00,86.23,86.29,85.96,85.96,8101.0,83.3535,83.4115,83.0925,83.0925,8101.0
2022-08-08 12:10:00,85.99,86.11,85.91,86.06,9689.0,83.1215,83.2375,83.0442,83.1892,9689.0
2022-08-08 12:15:00,86.06,86.08,85.66,85.82,33385.0,83.1892,83.2085,82.8025,82.9572,33385.0
2022-08-08 12:20:00,85.8,85.98,85.74,85.91,12566.0,82.9379,83.1118,82.8799,83.0442,12566.0
2022-08-08 12:25:00,85.92,85.97,85.69,85.75,11902.0,83.0538,83.1022,82.8315,82.8895,11902.0
2022-08-08 12:30:00,85.73,85.92,85.73,85.91,7813.0,82.8702,83.0538,82.8702,83.0442,7813.0
2022-08-08 12:35:00,85.91,85.91,85.64,85.74,7655.0,83.0442,83.0442,82.7832,82.8799,7655.0
2022-08-08 12:40:00,85.72,85.76,85.69,85.73,4235.0,82.8605,82.8992,82.8315,82.8702,4235.0
2022-08-08 12:45:00,85.74,85.76,85.57,85.58,4555.0,82.8799,82.8992,82.7155,82.7252,4555.0
2022-08-08 12:50:00,85.56,85.67,85.55,85.62,6937.0,82.7059,82.8122,82.6962,82.7639,6937.0
2022-08-08 12:55:00,85.61,85.64,85.52,85.6,4317.0,82.7542,82.7832,82.6672,82.7445,4317.0
2022-08-08 13:00:00,85.54,85.56,85.44,85.45,5724.0,82.6865,82.7059,82.5899,82.5995,5724.0
2022-08-08 13:05:00,85.45,85.62,85.44,85.52,11986.0,82.5995,82.7639,82.5899,82.6672,11986.0
2022-08-08 13:10:00,85.53,85.6,85.48,85.53,4880.0,82.6769,82.7445,82.6285,82.6769,4880.0
2022-08-08 13:15:00,85.53,85.69,85.49,85.62,8151.0,82.6769,82.8315,82.6382,82.7639,8151.0
2022-08-08 13:20:00,85.64,85.66,85.42,85.52,5208.0,82.7832,82.8025,82.5705,82.6672,5208.0
2022-08-08 13:25:00,85.55,85.55,85.37,85.41,7891.0,82.6962,82.6962,82.5222,82.5609,7891.0
2022-08-08 13:30:00,85.43,85.53,85.43,85.45,5315.0,82.5802,82.6769,82.5802,82.5995,5315.0
2022-08-08 13:35:00,85.44,85.46,85.31,85.37,4717.0,82.5899,82.6092,82.4642,82.5222,4717.0
2022-08-08 13:40:00,85.37,85.51,85.36,85.5,4446.0,82.5222,82.6575,82.5125,82.6479,4446.0
2022-08-08 13:45:00,85.51,85.57,85.46,85.49,6715.0,82.6575,82.7155,82.6092,82.6382,6715.0
2022-08-08 13:50:00,85.5,85.57,85.45,85.57,8643.0,82.6479,82.7155,82.5995,82.7155,8643.0
2022-08-08 13:55:00,85.59,85.76,85.58,85.65,6198.0,82.7349,82.8992,82.7252,82.7929,6198.0
2022-08-08 14:00:00,85.69,85.69,85.48,85.48,5389.0,82.8315,82.8315,82.6285,82.6285,5389.0
2022-08-08 14:05:00,85.45,85.69,85.36,85.64,7528.0,82.5995,82.8315,82.5125,82.7832,7528.0
2022-08-08 14:10:00,85.61,85.71,85.58,85.6,5675.0,82.7542,82.8509,82.7252,82.7445,5675.0
2022-08-08 14:15:00,85.61,85.64,85.51,85.58,8867.0,82.7542,82.7832,82.6575,82.7252,8867.0
2022-08-08 14:20:00,85.58,85.64,85.54,85.58,5470.0,82.7252,82.7832,82.6865,82.7252,5470.0
2022-08-08 14:25:00,85.61,85.63,85.49,85.59,14440.0,82.7542,82.7735,82.6382,82.7349,14440.0
2022-08-08 14:30:00,85.55,85.64,85.51,85.58,10222.0,82.6962,82.7832,82.6575,82.7252,10222.0
2022-08-08 14:35:00,85.59,85.59,85.5,85.52,5862.0,82.7349,82.7349,82.6479,82.6672,5862.0
2022-08-08 14:40:00,85.54,85.61,85.46,85.5,4723.0,82.6865,82.7542,82.6092,82.6479,4723.0
2022-08-08 14:45:00,85.52,85.54,85.41,85.45,10869.0,82.6672,82.6865,82.5609,82.5995,10869.0
2022-08-08 14:50:00,85.45,85.48,85.31,85.35,4174.0,82.5995,82.6285,82.4642,82.5029,4174.0
2022-08-08 14:55:00,85.33,85.43,85.33,85.39,8116.0,82.4835,82.5802,82.4835,82.5415,8116.0
2022-08-08 15:00:00,85.39,85.4,85.21,85.3,9068.0,82.5415,82.5512,82.3675,82.4545,9068.0
2022-08-08 15:05:00,85.3,85.31,85.24,85.28,6980.0,82.4545,82.4642,82.3965,82.4352,6980.0
2022-08-08 15:10:00,85.27,85.35,85.17,85.35,16925.0,82.4255,82.5029,82.3289,82.5029,16925.0
2022-08-08 15:15:00,85.34,85.36,85.2,85.26,6078.0,82.4932,82.5125,82.3579,82.4159,6078.0
2022-08-08 15:20:00,85.3,85.55,85.29,85.47,7815.0,82.4545,82.6962,82.4449,82.6189,7815.0
2022-08-08 15:25:00,85.47,85.6,85.47,85.5,17160.0,82.6189,82.7445,82.6189,82.6479,17160.0
2022-08-08 15:30:00,85.49,85.57,85.39,85.56,11948.0,82.6382,82.7155,82.5415,82.7059,11948.0
2022-08-08 15:35:00,85.56,85.64,85.51,85.61,12386.0,82.7059,82.7832,82.6575,82.7542,12386.0
2022-08-08 15:40:00,85.62,85.71,85.58,85.63,13660.0,82.7639,82.8509,82.7252,82.7735,13660.0
2022-08-08 15:45:00,85.61,85.65,85.54,85.59,25998.0,82.7542,82.7929,82.6865,82.7349,25998.0
2022-08-08 15:50:00,85.58,85.64,85.5,85.54,39853.0,82.7252,82.7832,82.6479,82.6865,39853.0
2022-08-08 15:55:00,85.54,85.56,85.25,85.3,156559.0,82.6865,82.7059,82.4062,82.4545,156559.0
2022-08-09 09:30:00,85.14,85.31,84.24,84.38,21629.0,82.2999,82.4642,81.4299,81.5652,21629.0
2022-08-09 09:35:00,84.39,84.75,84.38,84.7,10753.0,81.5749,81.9229,81.5652,81.8745,10753.0
2022-08-09 09:40:00,84.68,84.79,84.58,84.69,10218.0,81.8552,81.9615,81.7585,81.8649,10218.0
2022-08-09 09:45:00,84.71,84.71,84.39,84.43,8443.0,81.8842,81.8842,81.5749,81.6136,8443.0
2022-08-09 09:50:00,84.45,84.53,84.24,84.28,4474.0,81.6329,81.7102,81.4299,81.4686,4474.0
2022-08-09 09:55:00,84.27,84.29,84.04,84.19,8241.0,81.4589,81.4782,81.2366,81.3816,8241.0
2022-08-09 10:00:00,84.17,84.24,83.92,84.06,13835.0,81.3622,81.4299,81.1206,81.2559,13835.0
2022-08-09 10:05:00,84.11,84.18,83.87,83.87,9612.0,81.3042,81.3719,81.0722,81.0722,9612.0
2022-08-09 10:10:00,83.85,84.18,83.84,84.09,10394.0,81.0529,81.3719,81.0432,81.2849,10394.0
2022-08-09 10:15:00,84.06,84.4,83.99,84.24,6281.0,81.2559,81.5846,81.1882,81.4299,6281.0
2022-08-09 10:20:00,84.3,84.41,83.99,84.02,7520.0,81.4879,81.5942,81.1882,81.2172,7520.0
2022-08-09 10:25:00,84.0,84.16,83.87,84.06,5970.0,81.1979,81.3526,81.0722,81.2559,5970.0
2022-08-09 10:30:00,84.04,84.04,83.93,83.99,21359.0,81.2366,81.2366,81.1302,81.1882,21359.0
2022-08-09 10:35:00,84.01,84.05,83.81,83.89,10696.0,81.2076,81.2462,81.0142,81.0916,10696.0
2022-08-09 10:40:00,83.88,83.93,83.79,83.79,9889.0,81.0819,81.1302,80.9949,80.9949,9889.0
2022-08-09 10:45:00,83.81,83.88,83.77,83.81,5914.0,81.0142,81.0819,80.9756,81.0142,5914.0
2022-08-09 10:50:00,83.84,83.94,83.62,83.67,32738.0,81.0432,81.1399,80.8306,80.8789,32738.0
2022-08-09 10:55:00,83.67,83.8,83.53,83.64,10399.0,80.8789,81.0046,80.7436,80.8499,10399.0
2022-08-09 11:00:00,83.68,83.68,83.3,83.3,6350.0,80.8886,80.8886,80.5212,80.5212,6350.0
2022-08-09 11:05:00,83.31,83.47,83.26,83.44,8194.0,80.5309,80.6856,80.4826,80.6566,8194.0
2022-08-09 11:10:00,83.45,83.68,83.44,83.63,6375.0,80.6662,80.8886,80.6566,80.8402,6375.0
2022-08-09 11:15:00,83.66,84.02,83.6,84.0,28167.0,80.8692,81.2172,80.8112,81.1979,28167.0
2022-08-09 11:20:00,84.0,84.14,83.95,84.11,21176.0,81.1979,81.3332,81.1496,81.3042,21176.0
2022-08-09 11:25:00,84.09,84.12,83.94,83.94,7374.0,81.2849,81.3139,81.1399,81.1399,7374.0
2022-08-09 11:30:00,83.92,84.0,83.89,83.91,13168.0,81.1206,81.1979,81.0916,81.1109,13168.0
2022-08-09 11:35:00,83.91,83.96,83.8,83.96,14332.0,81.1109,81.1592,81.0046,81.1592,14332.0
2022-08-09 11:40:00,83.96,84.18,83.96,84.07,7807.0,81.1592,81.3719,81.1592,81.2656,7807.0
2022-08-09 11:45:00,84.15,84.2,83.99,84.0,5243.0,81.3429,81.3912,81.1882,81.1979,5243.0
2022-08-09 11:50:00,84.03,84.16,83.98,84.16,5906.0,81.2269,81.3526,81.1786,81.3526,5906.0
2022-08-09 11:55:00,84.17,84.17,83.97,84.05,5816.0,81.3622,81.3622,81.1689,81.2462,5816.0
2022-08-09 12:00:00,84.04,84.05,83.91,84.0,6677.0,81.2366,81.2462,81.1109,81.1979,6677.0
2022-08-09 12:05:00,84.02,84.18,84.02,84.11,7195.0,81.2172,81.3719,81.2172,81.3042,7195.0
2022-08-09 12:10:00,84.1,84.15,84.06,84.07,6777.0,81.2946,81.3429,81.2559,81.2656,6777.0
2022-08-09 12:15:00,84.09,84.22,84.09,84.17,12347.0,81.2849,81.4106,81.2849,81.3622,12347.0
2022-08-09 12:20:00,84.17,84.18,84.02,84.07,7425.0,81.3622,81.3719,81.2172,81.2656,7425.0
2022-08-09 12:25:00,84.09,84.14,84.05,84.1,11563.0,81.2849,81.3332,81.2462,81.2946,11563.0
2022-08-09 12:30:00,84.1,84.11,84.06,84.1,31023.0,81.2946,81.3042,81.2559,81.2946,31023.0
2022-08-09 12:35:00,84.08,84.21,84.01,84.19,10338.0,81.2752,81.4009,81.2076,81.3816,10338.0
2022-08-09 12:40:00,84.18,84.18,84.06,84.07,8340.0,81.3719,81.3719,81.2559,81.2656,8340.0
2022-08-09 12:45:00,84.08,84.22,84.06,84.12,5117.0,81.2752,81.4106,81.2559,81.3139,5117.0
2022-08-09 12:50:00,84.12,84.12,84.04,84.07,3065.0,81.3139,81.3139,81.2366,81.2656,3065.0
2022-08-09 12:55:00,84.11,84.11,84.06,84.09,7582.0,81.3042,81.3042,81.2559,81.2849,7582.0
2022-08-09 13:00:00,84.11,84.12,83.99,84.09,5245.0,81.3042,81.3139,81.1882,81.2849,5245.0
2022-08-09 13:05:00,84.11,84.11,83.97,84.01,4345.0,81.3042,81.3042,81.1689,81.2076,4345.0
2022-08-09 13:10:00,84.08,84.14,83.99,84.14,4100.0,81.2752,81.3332,81.1882,81.3332,4100.0
2022-08-09 13:15:00,84.12,84.23,84.09,84.17,4901.0,81.3139,81.4202,81.2849,81.3622,4901.0
2022-08-09 13:20:00,84.16,84.26,84.16,84.24,2900.0,81.3526,81.4492,81.3526,81.4299,2900.0
2022-08-09 13:25:00,84.26,84.41,84.23,84.41,5878.0,81.4492,81.5942,81.4202,81.5942,5878.0
2022-08-09 13:30:00,84.37,84.37,84.23,84.26,7412.0,81.5556,81.5556,81.4202,81.4492,7412.0
2022-08-09 13:35:00,84.31,84.31,84.18,84.27,3939.0,81.4976,81.4976,81.3719,81.4589,3939.0
2022-08-09 13:40:00,84.27,84.29,84.13,84.24,5571.0,81.4589,81.4782,81.3236,81.4299,5571.0
2022-08-09 13:45:00,84.26,84.31,84.19,84.29,4451.0,81.4492,81.4976,81.3816,81.4782,4451.0
2022-08-09 13:50:00,84.3,84.3,84.23,84.27,4754.0,81.4879,81.4879,81.4202,81.4589,4754.0
2022-08-09 13:55:00,84.27,84.34,84.27,84.29,17936.0,81.4589,81.5266,81.4589,81.4782,17936.0
2022-08-09 14:00:00,84.29,84.32,84.25,84.29,6728.0,81.4782,81.5072,81.4396,81.4782,6728.0
2022-08-09 14:05:00,84.28,84.31,84.25,84.29,5747.0,81.4686,81.4976,81.4396,81.4782,5747.0
2022-08-09 14:10:00,84.28,84.32,84.26,84.26,6501.0,81.4686,81.5072,81.4492,81.4492,6501.0
2022-08-09 14:15:00,84.26,84.26,84.19,84.22,5090.0,81.4492,81.4492,81.3816,81.4106,5090.0
2022-08-09 14:20:00,84.2,84.23,84.1,84.13,8854.0,81.3912,81.4202,81.2946,81.3236,8854.0
2022-08-09 14:25:00,84.15,84.18,84.08,84.16,9220.0,81.3429,81.3719,81.2752,81.3526,9220.0
2022-08-09 14:30:00,84.15,84.22,84.14,84.21,8850.0,81.3429,81.4106,81.3332,81.4009,8850.0
2022-08-09 14:35:00,84.22,84.29,84.16,84.29,11365.0,81.4106,81.4782,81.3526,81.4782,11365.0
2022-08-09 14:40:00,84.3,84.31,84.17,84.23,60429.0,81.4879,81.4976,81.3622,81.4202,60429.0
2022-08-09 14:45:00,84.27,84.33,84.25,84.27,9722.0,81.4589,81.5169,81.4396,81.4589,9722.0
2022-08-09 14:50:00,84.28,84.43,84.24,84.41,9209.0,81.4686,81.6136,81.4299,81.5942,9209.0
2022-08-09 14:55:00,84.42,84.51,84.41,84.5,18725.0,81.6039,81.6909,81.5942,81.6812,18725.0
2022-08-09 15:00:00,84.5,84.51,84.34,84.37,18577.0,81.6812,81.6909,81.5266,81.5556,18577.0
2022-08-09 15:05:00,84.37,84.46,84.33,84.42,18006.0,81.5556,81.6426,81.5169,81.6039,18006.0
2022-08-09 15:10:00,84.43,84.43,84.24,84.25,33430.0,81.6136,81.6136,81.4299,81.4396,33430.0
2022-08-09 15:15:00,84.25,84.32,84.18,84.23,32152.0,81.4396,81.5072,81.3719,81.4202,32152.0
2022-08-09 15:20:00,84.23,84.25,84.18,84.23,43175.0,81.4202,81.4396,81.3719,81.4202,43175.0
2022-08-09 15:25:00,84.23,84.34,84.18,84.27,15813.0,81.4202,81.5266,81.3719,81.4589,15813.0
2022-08-09 15:30:00,84.24,84.37,84.21,84.36,20073.0,81.4299,81.5556,81.4009,81.5459,20073.0
2022-08-09 15:35:00,84.36,84.4,84.28,84.4,20090.0,81.5459,81.5846,81.4686,81.5846,20090.0
2022-08-09 15:40:00,84.39,84.48,84.35,84.39,32468.0,81.5749,81.6619,81.5362,81.5749,32468.0
2022-08-09 15:45:00,84.4,84.51,84.38,84.5,26717.0,81.5846,81.6909,81.5652,81.6812,26717.0
2022-08-09 15:50:00,84.51,84.68,84.51,84.55,76753.0,81.6909,81.8552,81.6909,81.7295,76753.0
2022-08-09 15:55:00,84.54,84.55,84.33,84.47,142088.0,81.7199,81.7295,81.5169,81.6522,142088.0
2022-08-10 09:30:00,86.12,87.37,86.12,87.17,42781.0,83.2472,84.4555,83.2472,84.2622,42781.0
2022-08-10 09:35:00,87.22,87.26,86.68,86.97,14439.0,84.3105,84.3491,83.7885,84.0688,14439.0
2022-08-10 09:40:00,86.88,87.16,86.84,87.05,14312.0,83.9818,84.2525,83.9432,84.1462,14312.0
2022-08-10 09:45:00,87.0,87.15,86.89,87.06,11157.0,84.0978,84.2428,83.9915,84.1558,11157.0
2022-08-10 09:50:00,87.03,87.06,86.7,86.74,8796.0,84.1268,84.1558,83.8078,83.8465,8796.0
2022-08-10 09:55:00,86.77,86.93,86.72,86.85,7909.0,83.8755,84.0302,83.8272,83.9528,7909.0
2022-08-10 10:00:00,86.84,87.14,86.84,87.01,30519.0,83.9432,84.2332,83.9432,84.1075,30519.0
2022-08-10 10:05:00,87.01,87.07,86.85,86.91,8305.0,84.1075,84.1655,83.9528,84.0108,8305.0
2022-08-10 10:10:00,86.92,87.05,86.8,86.87,7914.0,84.0205,84.1462,83.9045,83.9722,7914.0
2022-08-10 10:15:00,86.89,86.93,86.54,86.54,8048.0,83.9915,84.0302,83.6532,83.6532,8048.0
2022-08-10 10:20:00,86.52,86.52,86.29,86.51,5986.0,83.6338,83.6338,83.4115,83.6242,5986.0
2022-08-10 10:25:00,86.49,86.73,86.49,86.63,5869.0,83.6048,83.8368,83.6048,83.7402,5869.0
2022-08-10 10:30:00,86.63,86.9,86.59,86.89,5660.0,83.7402,84.0012,83.7015,83.9915,5660.0
2022-08-10 10:35:00,86.85,86.93,86.64,86.68,6781.0,83.9528,84.0302,83.7498,83.7885,6781.0
2022-08-10 10:40:00,86.71,87.0,86.71,86.98,57839.0,83.8175,84.0978,83.8175,84.0785,57839.0
2022-08-10 10:45:00,87.0,87.09,86.92,86.94,30415.0,84.0978,84.1848,84.0205,84.0398,30415.0
2022-08-10 10:50:00,86.94,87.02,86.91,86.94,11105.0,84.0398,84.1172,84.0108,84.0398,11105.0
2022-08-10 10:55:00,86.97,87.04,86.93,87.04,12137.0,84.0688,84.1365,84.0302,84.1365,12137.0
2022-08-10 11:00:00,87.06,87.22,87.04,87.22,22126.0,84.1558,84.3105,84.1365,84.3105,22126.0
2022-08-10 11:05:00,87.22,87.26,87.08,87.11,12957.0,84.3105,84.3491,84.1752,84.2042,12957.0
2022-08-10 11:10:00,87.11,87.15,86.96,87.02,8290.0,84.2042,84.2428,84.0592,84.1172,8290.0
2022-08-10 11:15:00,86.98,86.99,86.82,86.96,7261.0,84.0785,84.0882,83.9238,84.0592,7261.0
2022-08-10 11:20:00,86.96,87.08,86.91,87.04,17106.0,84.0592,84.1752,84.0108,84.1365,17106.0
2022-08-10 11:25:00,87.05,87.05,86.96,87.01,15996.0,84.1462,84.1462,84.0592,84.1075,15996.0
2022-08-10 11:30:00,87.03,87.2,86.99,87.11,19525.0,84.1268,84.2912,84.0882,84.2042,19525.0
2022-08-10 11:35:00,87.12,87.15,87.03,87.03,12999.0,84.2138,84.2428,84.1268,84.1268,12999.0
2022-08-10 11:40:00,87.03,87.06,86.87,86.89,6654.0,84.1268,84.1558,83.9722,83.9915,6654.0
2022-08-10 11:45:00,86.87,86.95,86.84,86.95,5023.0,83.9722,84.0495,83.9432,84.0495,5023.0
2022-08-10 11:50:00,86.98,87.03,86.92,87.01,3767.0,84.0785,84.1268,84.0205,84.1075,3767.0
2022-08-10 11:55:00,87.02,87.03,86.91,86.93,7057.0,84.1172,84.1268,84.0108,84.0302,7057.0
2022-08-10 12:00:00,86.93,86.95,86.87,86.89,5855.0,84.0302,84.0495,83.9722,83.9915,5855.0
2022-08-10 12:05:00,86.9,86.91,86.8,86.8,7203.0,84.0012,84.0108,83.9045,83.9045,7203.0
2022-08-10 12:10:00,86.78,87.0,86.78,86.94,7842.0,83.8852,84.0978,83.8852,84.0398,7842.0
2022-08-10 12:15:00,86.93,86.94,86.75,86.77,9025.0,84.0302,84.0398,83.8562,83.8755,9025.0
2022-08-10 12:20:00,86.75,86.76,86.61,86.75,10646.0,83.8562,83.8658,83.7208,83.8562,10646.0
2022-08-10 12:25:00,86.72,86.83,86.7,86.81,5527.0,83.8272,83.9335,83.8078,83.9142,5527.0
2022-08-10 12:30:00,86.82,86.95,86.82,86.91,8787.0,83.9238,84.0495,83.9238,84.0108,8787.0
2022-08-10 12:35:00,86.92,86.94,86.86,86.87,6020.0,84.0205,84.0398,83.9625,83.9722,6020.0
2022-08-10 12:40:00,86.87,86.99,86.78,86.78,11042.0,83.9722,84.0882,83.8852,83.8852,11042.0
2022-08-10 12:45:00,86.78,86.83,86.69,86.77,4748.0,83.8852,83.9335,83.7982,83.8755,4748.0
2022-08-10 12:50:00,86.75,86.78,86.71,86.78,8741.0,83.8562,83.8852,83.8175,83.8852,8741.0
2022-08-10 12:55:00,86.77,86.82,86.71,86.75,8946.0,83.8755,83.9238,83.8175,83.8562,8946.0
2022-08-10 13:00:00,86.74,86.75,86.64,86.72,7908.0,83.8465,83.8562,83.7498,83.8272,7908.0
2022-08-10 13:05:00,86.72,86.85,86.72,86.81,6628.0,83.8272,83.9528,83.8272,83.9142,6628.0
2022-08-10 13:10:00,86.82,86.86,86.79,86.8,5299.0,83.9238,83.9625,83.8948,83.9045,5299.0
2022-08-10 13:15:00,86.79,86.79,86.66,86.71,6481.0,83.8948,83.8948,83.7692,83.8175,6481.0
2022-08-10 13:20:00,86.72,86.73,86.62,86.71,5368.0,83.8272,83.8368,83.7305,83.8175,5368.0
2022-08-10 13:25:00,86.69,86.78,86.61,86.61,24475.0,83.7982,83.8852,83.7208,83.7208,24475.0
2022-08-10 13:30:00,86.62,86.67,86.49,86.56,3878.0,83.7305,83.7788,83.6048,83.6725,3878.0
2022-08-10 13:35:00,86.56,86.6,86.53,86.59,4100.0,83.6725,83.7112,83.6435,83.7015,4100.0
2022-08-10 13:40:00,86.59,86.62,86.57,86.58,4636.0,83.7015,83.7305,83.6822,83.6918,4636.0
2022-08-10 13:45:00,86.6,86.7,86.59,86.7,4591.0,83.7112,83.8078,83.7015,83.8078,4591.0
2022-08-10 13:50:00,86.71,86.74,86.68,86.73,6731.0,83.8175,83.8465,83.7885,83.8368,6731.0
2022-08-10 13:55:00,86.71,86.75,86.63,86.67,31944.0,83.8175,83.8562,83.7402,83.7788,31944.0
2022-08-10 14:00:00,86.66,86.77,86.65,86.77,5150.0,83.7692,83.8755,83.7595,83.8755,5150.0
2022-08-10 14:05:00,86.78,86.83,86.75,86.76,9268.0,83.8852,83.9335,83.8562,83.8658,9268.0
2022-08-10 14:10:00,86.76,86.82,86.74,86.78,6240.0,83.8658,83.9238,83.8465,83.8852,6240.0
2022-08-10 14:15:00,86.73,86.8,86.73,86.75,9410.0,83.8368,83.9045,83.8368,83.8562,9410.0
2022-08-10 14:20:00,86.73,86.75,86.68,86.73,6346.0,83.8368,83.8562,83.7885,83.8368,6346.0
2022-08-10 14:25:00,86.72,86.74,86.68,86.68,5500.0,83.8272,83.8465,83.7885,83.7885,5500.0
2022-08-10 14:30:00,86.69,86.74,86.61,86.68,8965.0,83.7982,83.8465,83.7208,83.7885,8965.0
2022-08-10 14:35:00,86.69,86.74,86.67,86.68,11292.0,83.7982,83.8465,83.7788,83.7885,11292.0
2022-08-10 14:40:00,86.69,86.8,86.69,86.77,13534.0,83.7982,83.9045,83.7982,83.8755,13534.0
2022-08-10 14:45:00,86.79,86.81,86.67,86.67,14671.0,83.8948,83.9142,83.7788,83.7788,14671.0
2022-08-10 14:50:00,86.67,86.72,86.66,86.71,20917.0,83.7788,83.8272,83.7692,83.8175,20917.0
2022-08-10 14:55:00,86.72,86.72,86.57,86.58,10074.0,83.8272,83.8272,83.6822,83.6918,10074.0
2022-08-10 15:00:00,86.57,86.67,86.57,86.59,31016.0,83.6822,83.7788,83.6822,83.7015,31016.0
2022-08-10 15:05:00,86.59,86.62,86.5,86.52,14628.0,83.7015,83.7305,83.6145,83.6338,14628.0
2022-08-10 15:10:00,86.53,86.62,86.48,86.48,43789.0,83.6435,83.7305,83.5952,83.5952,43789.0
2022-08-10 15:15:00,86.44,86.44,86.33,86.37,9053.0,83.5565,83.5565,83.4502,83.4888,9053.0
2022-08-10 15:20:00,86.37,86.41,86.33,86.34,14675.0,83.4888,83.5275,83.4502,83.4598,14675.0
2022-08-10 15:25:00,86.34,86.34,86.22,86.23,16145.0,83.4598,83.4598,83.3438,83.3535,16145.0
2022-08-10 15:30:00,86.24,86.25,86.18,86.2,9800.0,83.3632,83.3728,83.3052,83.3245,9800.0
2022-08-10 15:35:00,86.21,86.29,86.19,86.27,13665.0,83.3342,83.4115,83.3148,83.3922,13665.0
2022-08-10 15:40:00,86.26,86.28,86.21,86.27,21546.0,83.3825,83.4018,83.3342,83.3922,21546.0
2022-08-10 15:45:00,86.27,86.29,86.12,86.14,18618.0,83.3922,83.4115,83.2472,83.2665,18618.0
2022-08-10 15:50:00,86.16,86.28,86.09,86.21,44133.0,83.2858,83.4018,83.2182,83.3342,44133.0
2022-08-10 15:55:00,86.21,86.24,86.09,86.18,103968.0,83.3342,83.3632,83.2182,83.3052,103968.0
2022-08-11 09:30:00,87.22,88.12,87.14,87.54,39229.0,84.3105,85.1805,84.2332,84.6198,39229.0
2022-08-11 09:35:00,87.43,87.74,87.28,87.42,22606.0,84.5135,84.8131,84.3685,84.5038,22606.0
2022-08-11 09:40:00,87.48,88.07,87.48,87.78,35751.0,84.5618,85.1321,84.5618,84.8518,35751.0
2022-08-11 09:45:00,87.82,88.32,87.58,88.22,88967.0,84.8905,85.3738,84.6585,85.2771,88967.0
2022-08-11 09:50:00,88.26,88.75,88.04,88.67,43264.0,85.3158,85.7894,85.1031,85.7121,43264.0
2022-08-11 09:55:00,88.68,88.84,88.42,88.5,22560.0,85.7218,85.8764,85.4705,85.5478,22560.0
2022-08-11 10:00:00,88.5,89.02,88.49,88.89,25390.0,85.5478,86.0504,85.5381,85.9248,25390.0
2022-08-11 10:05:00,88.87,89.03,88.72,89.03,23549.0,85.9054,86.0601,85.7604,86.0601,23549.0
2022-08-11 10:10:00,89.0,89.16,88.98,89.15,24957.0,86.0311,86.1858,86.0118,86.1761,24957.0
2022-08-11 10:15:00,89.14,89.27,89.05,89.17,12015.0,86.1664,86.2921,86.0794,86.1954,12015.0
2022-08-11 10:20:00,89.14,89.15,88.72,88.77,12501.0,86.1664,86.1761,85.7604,85.8088,12501.0
2022-08-11 10:25:00,88.76,89.28,88.76,89.2,16743.0,85.7991,86.3018,85.7991,86.2244,16743.0
2022-08-11 10:30:00,89.2,89.54,89.18,89.43,21104.0,86.2244,86.5531,86.2051,86.4468,21104.0
2022-08-11 10:35:00,89.45,89.66,89.3,89.31,36937.0,86.4661,86.6691,86.3211,86.3308,36937.0
2022-08-11 10:40:00,89.27,89.28,88.9,89.11,32249.0,86.2921,86.3018,85.9344,86.1374,32249.0
2022-08-11 10:45:00,89.11,89.31,88.99,89.29,18073.0,86.1374,86.3308,86.0214,86.3114,18073.0
2022-08-11 10:50:00,89.29,89.35,89.0,89.03,12582.0,86.3114,86.3694,86.0311,86.0601,12582.0
2022-08-11 10:55:00,89.03,89.13,88.95,88.95,12082.0,86.0601,86.1568,85.9828,85.9828,12082.0
2022-08-11 11:00:00,88.94,88.99,88.72,88.77,9209.0,85.9731,86.0214,85.7604,85.8088,9209.0
2022-08-11 11:05:00,88.75,88.82,88.21,88.28,12840.0,85.7894,85.8571,85.2675,85.3351,12840.0
2022-08-11 11:10:00,88.32,88.44,88.24,88.28,21410.0,85.3738,85.4898,85.2965,85.3351,21410.0
2022-08-11 11:15:00,88.25,88.3,87.89,87.93,23627.0,85.3061,85.3545,84.9581,84.9968,23627.0
2022-08-11 11:20:00,87.89,88.0,87.76,88.0,11623.0,84.9581,85.0645,84.8325,85.0645,11623.0
2022-08-11 11:25:00,87.97,88.05,87.8,88.01,20531.0,85.0355,85.1128,84.8711,85.0741,20531.0
2022-08-11 11:30:00,88.0,88.0,87.74,87.75,9534.0,85.0645,85.0645,84.8131,84.8228,9534.0
2022-08-11 11:35:00,87.71,87.97,87.71,87.75,57696.0,84.7841,85.0355,84.7841,84.8228,57696.0
2022-08-11 11:40:00,87.75,87.91,87.68,87.87,37759.0,84.8228,84.9775,84.7551,84.9388,37759.0
2022-08-11 11:45:00,87.85,87.85,87.61,87.73,17299.0,84.9195,84.9195,84.6875,84.8035,17299.0
2022-08-11 11:50:00,87.73,87.73,87.43,87.62,7138.0,84.8035,84.8035,84.5135,84.6971,7138.0
2022-08-11 11:55:00,87.61,87.62,87.49,87.52,17796.0,84.6875,84.6971,84.5715,84.6005,17796.0
2022-08-11 12:00:00,87.5,87.74,87.46,87.63,11408.0,84.5811,84.8131,84.5425,84.7068,11408.0
2022-08-11 12:05:00,87.61,87.65,87.38,87.41,10827.0,84.6875,84.7261,84.4651,84.4941,10827.0
2022-08-11 12:10:00,87.41,87.44,87.24,87.35,9485.0,84.4941,84.5231,84.3298,84.4361,9485.0
2022-08-11 12:15:00,87.36,87.45,87.24,87.31,10852.0,84.4458,84.5328,84.3298,84.3975,10852.0
2022-08-11 12:20:00,87.32,87.39,87.21,87.31,11438.0,84.4071,84.4748,84.3008,84.3975,11438.0
2022-08-11 12:25:00,87.3,87.48,87.27,87.47,12387.0,84.3878,84.5618,84.3588,84.5521,12387.0
2022-08-11 12:30:00,87.49,87.66,87.47,87.57,12667.0,84.5715,84.7358,84.5521,84.6488,12667.0
2022-08-11 12:35:00,87.56,87.7,87.54,87.6,9559.0,84.6391,84.7745,84.6198,84.6778,9559.0
2022-08-11 12:40:00,87.59,87.6,87.47,87.53,10513.0,84.6681,84.6778,84.5521,84.6101,10513.0
2022-08-11 12:45:00,87.52,87.52,87.37,87.48,9798.0,84.6005,84.6005,84.4555,84.5618,9798.0
2022-08-11 12:50:00,87.47,87.54,87.45,87.53,9921.0,84.5521,84.6198,84.5328,84.6101,9921.0
2022-08-11 12:55:00,87.53,87.63,87.51,87.61,9526.0,84.6101,84.7068,84.5908,84.6875,9526.0
2022-08-11 13:00:00,87.64,87.66,87.48,87.53,11137.0,84.7165,84.7358,84.5618,84.6101,11137.0
2022-08-11 13:05:00,87.56,87.61,87.48,87.48,6914.0,84.6391,84.6875,84.5618,84.5618,6914.0
2022-08-11 13:10:00,87.48,87.52,87.44,87.48,15945.0,84.5618,84.6005,84.5231,84.5618,15945.0
2022-08-11 13:15:00,87.5,87.67,87.42,87.65,11607.0,84.5811,84.7455,84.5038,84.7261,11607.0
2022-08-11 13:20:00,87.63,87.68,87.58,87.63,12979.0,84.7068,84.7551,84.6585,84.7068,12979.0
2022-08-11 13:25:00,87.62,87.72,87.59,87.65,8258.0,84.6971,84.7938,84.6681,84.7261,8258.0
2022-08-11 13:30:00,87.63,87.69,87.54,87.56,9826.0,84.7068,84.7648,84.6198,84.6391,9826.0
2022-08-11 13:35:00,87.56,87.57,87.49,87.56,9618.0,84.6391,84.6488,84.5715,84.6391,9618.0
2022-08-11 13:40:00,87.56,87.71,87.54,87.69,10391.0,84.6391,84.7841,84.6198,84.7648,10391.0
2022-08-11 13:45:00,87.67,87.67,87.53,87.6,7384.0,84.7455,84.7455,84.6101,84.6778,7384.0
2022-08-11 13:50:00,87.61,87.7,87.52,87.56,8087.0,84.6875,84.7745,84.6005,84.6391,8087.0
2022-08-11 13:55:00,87.56,87.57,87.44,87.56,5318.0,84.6391,84.6488,84.5231,84.6391,5318.0
2022-08-11 14:00:00,87.58,87.59,87.47,87.57,6956.0,84.6585,84.6681,84.5521,84.6488,6956.0
2022-08-11 14:05:00,87.56,87.62,87.46,87.6,10743.0,84.6391,84.6971,84.5425,84.6778,10743.0
2022-08-11 14:10:00,87.61,87.75,87.6,87.64,11528.0,84.6875,84.8228,84.6778,84.7165,11528.0
2022-08-11 14:15:00,87.62,87.81,87.59,87.8,9214.0,84.6971,84.8808,84.6681,84.8711,9214.0
2022-08-11 14:20:00,87.78,87.78,87.71,87.74,12123.0,84.8518,84.8518,84.7841,84.8131,12123.0
2022-08-11 14:25:00,87.74,88.0,87.74,87.81,27223.0,84.8131,85.0645,84.8131,84.8808,27223.0
2022-08-11 14:30:00,87.8,87.8,87.65,87.77,20409.0,84.8711,84.8711,84.7261,84.8421,20409.0
2022-08-11 14:35:00,87.77,87.79,87.73,87.77,8923.0,84.8421,84.8615,84.8035,84.8421,8923.0
2022-08-11 14:40:00,87.77,87.86,87.63,87.65,8524.0,84.8421,84.9291,84.7068,84.7261,8524.0
2022-08-11 14:45:00,87.65,87.74,87.53,87.73,8975.0,84.7261,84.8131,84.6101,84.8035,8975.0
2022-08-11 14:50:00,87.72,87.72,87.47,87.47,7722.0,84.7938,84.7938,84.5521,84.5521,7722.0
2022-08-11 14:55:00,87.47,87.64,87.47,87.62,8632.0,84.5521,84.7165,84.5521,84.6971,8632.0
2022-08-11 15:00:00,87.6,87.68,87.54,87.65,8863.0,84.6778,84.7551,84.6198,84.7261,8863.0
2022-08-11 15:05:00,87.61,87.69,87.54,87.66,40514.0,84.6875,84.7648,84.6198,84.7358,40514.0
2022-08-11 15:10:00,87.66,87.71,87.5,87.65,34751.0,84.7358,84.7841,84.5811,84.7261,34751.0
2022-08-11 15:15:00,87.61,87.81,87.61,87.78,19155.0,84.6875,84.8808,84.6875,84.8518,19155.0
2022-08-11 15:20:00,87.78,87.84,87.72,87.73,13254.0,84.8518,84.9098,84.7938,84.8035,13254.0
2022-08-11 15:25:00,87.72,87.77,87.71,87.75,14667.0,84.7938,84.8421,84.7841,84.8228,14667.0
2022-08-11 15:30:00,87.76,87.87,87.65,87.86,18664.0,84.8325,84.9388,84.7261,84.9291,18664.0
2022-08-11 15:35:00,87.83,87.86,87.75,87.81,19436.0,84.9001,84.9291,84.8228,84.8808,19436.0
2022-08-11 15:40:00,87.8,87.98,87.8,87.93,23413.0,84.8711,85.0451,84.8711,84.9968,23413.0
2022-08-11 15:45:00,87.94,87.94,87.72,87.83,24961.0,85.0065,85.0065,84.7938,84.9001,24961.0
2022-08-11 15:50:00,87.87,88.08,87.78,88.08,47095.0,84.9388,85.1418,84.8518,85.1418,47095.0
2022-08-11 15:55:00,88.06,88.18,87.98,88.15,180177.0,85.1225,85.2385,85.0451,85.2095,180177.0
2022-08-12 09:30:00,88.32,89.15,88.1,88.1,30550.0,85.3738,86.1761,85.1611,85.1611,30550.0
2022-08-12 09:35:00,88.14,88.54,88.02,88.43,5198.0,85.1998,85.5864,85.0838,85.4801,5198.0
2022-08-12 09:40:00,88.48,88.87,88.48,88.69,14275.0,85.5285,85.9054,85.5285,85.7314,14275.0
2022-08-12 09:45:00,88.7,88.77,88.56,88.66,27148.0,85.7411,85.8088,85.6058,85.7024,27148.0
2022-08-12 09:50:00,88.71,89.08,88.69,88.92,12182.0,85.7508,86.1084,85.7314,85.9538,12182.0
2022-08-12 09:55:00,88.91,89.04,88.76,88.97,27124.0,85.9441,86.0698,85.7991,86.0021,27124.0
2022-08-12 10:00:00,88.93,88.94,88.54,88.62,21209.0,85.9634,85.9731,85.5864,85.6638,21209.0
2022-08-12 10:05:00,88.62,88.64,88.31,88.31,30463.0,85.6638,85.6831,85.3641,85.3641,30463.0
2022-08-12 10:10:00,88.31,88.69,88.31,88.56,10230.0,85.3641,85.7314,85.3641,85.6058,10230.0
2022-08-12 10:15:00,88.56,88.87,88.47,88.86,10726.0,85.6058,85.9054,85.5188,85.8958,10726.0
2022-08-12 10:20:00,88.86,88.96,88.71,88.79,10440.0,85.8958,85.9924,85.7508,85.8281,10440.0
2022-08-12 10:25:00,88.77,88.85,88.64,88.78,8913.0,85.8088,85.8861,85.6831,85.8184,8913.0
2022-08-12 10:30:00,88.8,88.89,88.73,88.73,10185.0,85.8378,85.9248,85.7701,85.7701,10185.0
2022-08-12 10:35:00,88.69,88.83,88.64,88.67,9859.0,85.7314,85.8668,85.6831,85.7121,9859.0
2022-08-12 10:40:00,88.69,88.74,88.58,88.59,11154.0,85.7314,85.7798,85.6251,85.6348,11154.0
2022-08-12 10:45:00,88.58,88.65,88.53,88.63,12452.0,85.6251,85.6928,85.5768,85.6734,12452.0
2022-08-12 10:50:00,88.64,88.76,88.64,88.73,7572.0,85.6831,85.7991,85.6831,85.7701,7572.0
2022-08-12 10:55:00,88.71,88.88,88.71,88.83,9484.0,85.7508,85.9151,85.7508,85.8668,9484.0
2022-08-12 11:00:00,88.82,89.03,88.8,88.93,18345.0,85.8571,86.0601,85.8378,85.9634,18345.0
2022-08-12 11:05:00,88.93,88.99,88.86,88.97,15902.0,85.9634,86.0214,85.8958,86.0021,15902.0
2022-08-12 11:10:00,88.98,89.04,88.93,88.97,7383.0,86.0118,86.0698,85.9634,86.0021,7383.0
2022-08-12 11:15:00,88.94,89.24,88.94,89.05,26311.0,85.9731,86.2631,85.9731,86.0794,26311.0
2022-08-12 11:20:00,89.06,89.24,89.03,89.03,12153.0,86.0891,86.2631,86.0601,86.0601,12153.0
2022-08-12 11:25:00,89.05,89.15,89.02,89.05,8024.0,86.0794,86.1761,86.0504,86.0794,8024.0
2022-08-12 11:30:00,89.0,89.24,88.91,89.22,34160.0,86.0311,86.2631,85.9441,86.2438,34160.0
2022-08-12 11:35:00,89.23,89.27,89.09,89.09,18503.0,86.2534,86.2921,86.1181,86.1181,18503.0
2022-08-12 11:40:00,89.08,89.1,88.98,89.05,5450.0,86.1084,86.1278,86.0118,86.0794,5450.0
2022-08-12 11:45:00,89.06,89.14,89.06,89.1,3298.0,86.0891,86.1664,86.0891,86.1278,3298.0
2022-08-12 11:50:00,89.1,89.14,89.03,89.13,5211.0,86.1278,86.1664,86.0601,86.1568,5211.0
2022-08-12 11:55:00,89.12,89.21,89.09,89.13,4017.0,86.1471,86.2341,86.1181,86.1568,4017.0
2022-08-12 12:00:00,89.19,89.23,89.11,89.14,5021.0,86.2148,86.2534,86.1374,86.1664,5021.0
2022-08-12 12:05:00,89.14,89.22,89.09,89.22,6313.0,86.1664,86.2438,86.1181,86.2438,6313.0
2022-08-12 12:10:00,89.23,89.27,89.13,89.14,7233.0,86.2534,86.2921,86.1568,86.1664,7233.0
2022-08-12 12:15:00,89.15,89.27,89.15,89.2,3762.0,86.1761,86.2921,86.1761,86.2244,3762.0
2022-08-12 12:20:00,89.22,89.27,89.2,89.23,3563.0,86.2438,86.2921,86.2244,86.2534,3563.0
2022-08-12 12:25:00,89.24,89.28,89.19,89.19,7104.0,86.2631,86.3018,86.2148,86.2148,7104.0
2022-08-12 12:30:00,89.18,89.19,89.11,89.15,4015.0,86.2051,86.2148,86.1374,86.1761,4015.0
2022-08-12 12:35:00,89.12,89.17,89.03,89.08,14533.0,86.1471,86.1954,86.0601,86.1084,14533.0
2022-08-12 12:40:00,89.08,89.1,88.97,89.08,8457.0,86.1084,86.1278,86.0021,86.1084,8457.0
2022-08-12 12:45:00,89.11,89.23,89.11,89.2,4488.0,86.1374,86.2534,86.1374,86.2244,4488.0
2022-08-12 12:50:00,89.22,89.27,89.15,89.27,9345.0,86.2438,86.2921,86.1761,86.2921,9345.0
2022-08-12 12:55:00,89.25,89.27,89.17,89.21,4490.0,86.2728,86.2921,86.1954,86.2341,4490.0
2022-08-12 13:00:00,89.22,89.32,89.21,89.29,4803.0,86.2438,86.3404,86.2341,86.3114,4803.0
2022-08-12 13:05:00,89.28,89.37,89.25,89.34,4347.0,86.3018,86.3888,86.2728,86.3598,4347.0
2022-08-12 13:10:00,89.38,89.49,89.38,89.41,4307.0,86.3984,86.5048,86.3984,86.4274,4307.0
2022-08-12 13:15:00,89.43,89.46,89.35,89.37,3918.0,86.4468,86.4758,86.3694,86.3888,3918.0
2022-08-12 13:20:00,89.37,89.41,89.27,89.28,3581.0,86.3888,86.4274,86.2921,86.3018,3581.0
2022-08-12 13:25:00,89.29,89.35,89.28,89.35,5336.0,86.3114,86.3694,86.3018,86.3694,5336.0
2022-08-12 13:30:00,89.35,89.4,89.3,89.3,6392.0,86.3694,86.4178,86.3211,86.3211,6392.0
2022-08-12 13:35:00,89.32,89.36,89.27,89.27,5570.0,86.3404,86.3791,86.2921,86.2921,5570.0
2022-08-12 13:40:00,89.29,89.38,89.27,89.32,9923.0,86.3114,86.3984,86.2921,86.3404,9923.0
2022-08-12 13:45:00,89.33,89.34,89.29,89.33,4897.0,86.3501,86.3598,86.3114,86.3501,4897.0
2022-08-12 13:50:00,89.34,89.43,89.34,89.37,6128.0,86.3598,86.4468,86.3598,86.3888,6128.0
2022-08-12 13:55:00,89.39,89.4,89.34,89.39,5025.0,86.4081,86.4178,86.3598,86.4081,5025.0
2022-08-12 14:00:00,89.39,89.48,89.38,89.45,6002.0,86.4081,86.4951,86.3984,86.4661,6002.0
2022-08-12 14:05:00,89.45,89.47,89.43,89.44,8142.0,86.4661,86.4854,86.4468,86.4564,8142.0
2022-08-12 14:10:00,89.43,89.46,89.38,89.44,4310.0,86.4468,86.4758,86.3984,86.4564,4310.0
2022-08-12 14:15:00,89.43,89.53,89.42,89.48,7623.0,86.4468,86.5434,86.4371,86.4951,7623.0
2022-08-12 14:20:00,89.48,89.51,89.44,89.45,9893.0,86.4951,86.5241,86.4564,86.4661,9893.0
2022-08-12 14:25:00,89.45,89.47,89.38,89.42,7818.0,86.4661,86.4854,86.3984,86.4371,7818.0
2022-08-12 14:30:00,89.41,89.58,89.4,89.55,6224.0,86.4274,86.5918,86.4178,86.5628,6224.0
2022-08-12 14:35:00,89.54,89.56,89.46,89.48,6759.0,86.5531,86.5724,86.4758,86.4951,6759.0
2022-08-12 14:40:00,89.46,89.54,89.44,89.54,6539.0,86.4758,86.5531,86.4564,86.5531,6539.0
2022-08-12 14:45:00,89.51,89.62,89.51,89.62,7008.0,86.5241,86.6304,86.5241,86.6304,7008.0
2022-08-12 14:50:00,89.62,89.69,89.6,89.62,7481.0,86.6304,86.6981,86.6111,86.6304,7481.0
2022-08-12 14:55:00,89.63,89.72,89.59,89.68,8650.0,86.6401,86.7271,86.6014,86.6884,8650.0
2022-08-12 15:00:00,89.66,89.78,89.63,89.76,10041.0,86.6691,86.7851,86.6401,86.7658,10041.0
2022-08-12 15:05:00,89.77,89.8,89.74,89.76,10147.0,86.7754,86.8044,86.7464,86.7658,10147.0
2022-08-12 15:10:00,89.75,89.8,89.71,89.71,15762.0,86.7561,86.8044,86.7174,86.7174,15762.0
2022-08-12 15:15:00,89.69,89.81,89.67,89.79,17187.0,86.6981,86.8141,86.6788,86.7948,17187.0
2022-08-12 15:20:00,89.8,89.81,89.64,89.68,10757.0,86.8044,86.8141,86.6498,86.6884,10757.0
2022-08-12 15:25:00,89.69,89.73,89.64,89.69,12869.0,86.6981,86.7368,86.6498,86.6981,12869.0
2022-08-12 15:30:00,89.69,89.86,89.65,89.83,32241.0,86.6981,86.8624,86.6594,86.8334,32241.0
2022-08-12 15:35:00,89.83,89.85,89.79,89.83,19288.0,86.8334,86.8528,86.7948,86.8334,19288.0
2022-08-12 15:40:00,89.84,89.96,89.8,89.92,23660.0,86.8431,86.9591,86.8044,86.9204,23660.0
2022-08-12 15:45:00,89.92,89.98,89.88,89.98,41787.0,86.9204,86.9784,86.8817,86.9784,41787.0
2022-08-12 15:50:00,89.98,90.08,89.96,90.02,78490.0,86.9784,87.0751,86.9591,87.0171,78490.0
2022-08-12 15:55:00,90.0,90.22,89.99,90.12,139264.0,86.9977,87.2104,86.9881,87.1137,139264.0
2022-08-15 09:30:00,89.6,90.1,89.56,89.58,20748.0,86.6111,87.0944,86.5724,86.5918,20748.0
2022-08-15 09:35:00,89.57,89.8,89.41,89.75,11911.0,86.5821,86.8044,86.4274,86.7561,11911.0
2022-08-15 09:40:00,89.79,90.11,89.53,89.92,16986.0,86.7948,87.1041,86.5434,86.9204,16986.0
2022-08-15 09:45:00,89.87,90.01,89.81,89.84,8100.0,86.8721,87.0074,86.8141,86.8431,8100.0
2022-08-15 09:50:00,89.78,90.26,89.72,90.26,20000.0,86.7851,87.2491,86.7271,87.2491,20000.0
2022-08-15 09:55:00,90.3,90.68,90.19,90.58,13635.0,87.2877,87.6551,87.1814,87.5584,13635.0
2022-08-15 10:00:00,90.61,90.61,90.2,90.5,29502.0,87.5874,87.5874,87.1911,87.4811,29502.0
2022-08-15 10:05:00,90.48,90.66,90.23,90.52,87803.0,87.4617,87.6357,87.2201,87.5004,87803.0
2022-08-15 10:10:00,90.54,90.66,90.49,90.5,38749.0,87.5197,87.6357,87.4714,87.4811,38749.0
2022-08-15 10:15:00,90.5,90.68,90.49,90.6,15884.0,87.4811,87.6551,87.4714,87.5777,15884.0
2022-08-15 10:20:00,90.58,90.58,90.2,90.2,13424.0,87.5584,87.5584,87.1911,87.1911,13424.0
2022-08-15 10:25:00,90.07,90.27,90.07,90.1,14217.0,87.0654,87.2587,87.0654,87.0944,14217.0
2022-08-15 10:30:00,90.09,90.38,90.0,90.29,14915.0,87.0847,87.3651,86.9977,87.2781,14915.0
2022-08-15 10:35:00,90.29,90.32,90.1,90.19,10763.0,87.2781,87.3071,87.0944,87.1814,10763.0
2022-08-15 10:40:00,90.16,90.4,90.13,90.28,8605.0,87.1524,87.3844,87.1234,87.2684,8605.0
2022-08-15 10:45:00,90.28,90.34,90.14,90.19,14692.0,87.2684,87.3264,87.1331,87.1814,14692.0
2022-08-15 10:50:00,90.2,90.2,90.06,90.06,10134.0,87.1911,87.1911,87.0557,87.0557,10134.0
2022-08-15 10:55:00,90.05,90.28,90.04,90.25,8208.0,87.0461,87.2684,87.0364,87.2394,8208.0
2022-08-15 11:00:00,90.23,90.25,90.13,90.2,18675.0,87.2201,87.2394,87.1234,87.1911,18675.0
2022-08-15 11:05:00,90.2,90.24,89.97,90.05,11373.0,87.1911,87.2297,86.9687,87.0461,11373.0
2022-08-15 11:10:00,90.05,90.09,89.69,89.73,30098.0,87.0461,87.0847,86.6981,86.7368,30098.0
2022-08-15 11:15:00,89.74,89.78,89.53,89.59,23867.0,86.7464,86.7851,86.5434,86.6014,23867.0
2022-08-15 11:20:00,89.59,89.75,89.48,89.68,14535.0,86.6014,86.7561,86.4951,86.6884,14535.0
2022-08-15 11:25:00,89.67,89.88,89.67,89.86,11034.0,86.6788,86.8817,86.6788,86.8624,11034.0
2022-08-15 11:30:00,89.87,89.99,89.87,89.91,13212.0,86.8721,86.9881,86.8721,86.9107,13212.0
2022-08-15 11:35:00,89.94,90.03,89.88,89.99,12164.0,86.9397,87.0267,86.8817,86.9881,12164.0
2022-08-15 11:40:00,89.98,90.3,89.95,90.29,15103.0,86.9784,87.2877,86.9494,87.2781,15103.0
2022-08-15 11:45:00,90.27,90.41,90.26,90.28,13017.0,87.2587,87.3941,87.2491,87.2684,13017.0
2022-08-15 11:50:00,90.3,90.35,90.17,90.19,9842.0,87.2877,87.3361,87.1621,87.1814,9842.0
2022-08-15 11:55:00,90.18,90.21,90.09,90.14,17826.0,87.1717,87.2007,87.0847,87.1331,17826.0
2022-08-15 12:00:00,90.14,90.3,90.1,90.26,12712.0,87.1331,87.2877,87.0944,87.2491,12712.0
2022-08-15 12:05:00,90.26,90.33,90.1,90.13,10589.0,87.2491,87.3167,87.0944,87.1234,10589.0
2022-08-15 12:10:00,90.16,90.2,90.07,90.18,9770.0,87.1524,87.1911,87.0654,87.1717,9770.0
2022-08-15 12:15:00,90.18,90.21,90.09,90.09,15456.0,87.1717,87.2007,87.0847,87.0847,15456.0
2022-08-15 12:20:00,90.09,90.13,89.98,90.03,8134.0,87.0847,87.1234,86.9784,87.0267,8134.0
2022-08-15 12:25:00,90.01,90.16,89.98,90.1,13466.0,87.0074,87.1524,86.9784,87.0944,13466.0
2022-08-15 12:30:00,90.1,90.22,90.1,90.17,5782.0,87.0944,87.2104,87.0944,87.1621,5782.0
2022-08-15 12:35:00,90.2,90.2,90.01,90.06,12146.0,87.1911,87.1911,87.0074,87.0557,12146.0
2022-08-15 12:40:00,90.08,90.08,89.87,89.89,8631.0,87.0751,87.0751,86.8721,86.8914,8631.0
2022-08-15 12:45:00,89.88,89.9,89.71,89.71,14708.0,86.8817,86.9011,86.7174,86.7174,14708.0
2022-08-15 12:50:00,89.74,89.92,89.72,89.85,5888.0,86.7464,86.9204,86.7271,86.8528,5888.0
2022-08-15 12:55:00,89.81,89.95,89.8,89.88,8741.0,86.8141,86.9494,86.8044,86.8817,8741.0
2022-08-15 13:00:00,89.91,89.94,89.8,89.8,7700.0,86.9107,86.9397,86.8044,86.8044,7700.0
2022-08-15 13:05:00,89.83,89.88,89.75,89.75,9500.0,86.8334,86.8817,86.7561,86.7561,9500.0
2022-08-15 13:10:00,89.75,89.79,89.69,89.73,4354.0,86.7561,86.7948,86.6981,86.7368,4354.0
2022-08-15 13:15:00,89.73,89.74,89.45,89.45,12211.0,86.7368,86.7464,86.4661,86.4661,12211.0
2022-08-15 13:20:00,89.47,89.61,89.46,89.51,10072.0,86.4854,86.6208,86.4758,86.5241,10072.0
2022-08-15 13:25:00,89.49,89.58,89.49,89.56,7352.0,86.5048,86.5918,86.5048,86.5724,7352.0
2022-08-15 13:30:00,89.55,89.58,89.43,89.46,16480.0,86.5628,86.5918,86.4468,86.4758,16480.0
2022-08-15 13:35:00,89.46,89.53,89.32,89.35,19565.0,86.4758,86.5434,86.3404,86.3694,19565.0
2022-08-15 13:40:00,89.36,89.44,89.28,89.3,13960.0,86.3791,86.4564,86.3018,86.3211,13960.0
2022-08-15 13:45:00,89.32,89.38,89.26,89.38,22979.0,86.3404,86.3984,86.2824,86.3984,22979.0
2022-08-15 13:50:00,89.4,89.41,89.2,89.23,26675.0,86.4178,86.4274,86.2244,86.2534,26675.0
2022-08-15 13:55:00,89.21,89.37,89.21,89.37,14696.0,86.2341,86.3888,86.2341,86.3888,14696.0
2022-08-15 14:00:00,89.4,89.51,89.36,89.39,7425.0,86.4178,86.5241,86.3791,86.4081,7425.0
2022-08-15 14:05:00,89.39,89.53,89.39,89.51,9500.0,86.4081,86.5434,86.4081,86.5241,9500.0
2022-08-15 14:10:00,89.51,89.52,89.45,89.48,10859.0,86.5241,86.5338,86.4661,86.4951,10859.0
2022-08-15 14:15:00,89.49,89.67,89.49,89.67,8631.0,86.5048,86.6788,86.5048,86.6788,8631.0
2022-08-15 14:20:00,89.68,89.69,89.56,89.62,10853.0,86.6884,86.6981,86.5724,86.6304,10853.0
2022-08-15 14:25:00,89.61,89.66,89.58,89.62,7093.0,86.6208,86.6691,86.5918,86.6304,7093.0
2022-08-15 14:30:00,89.64,89.74,89.61,89.73,6340.0,86.6498,86.7464,86.6208,86.7368,6340.0
2022-08-15 14:35:00,89.74,89.94,89.74,89.92,19881.0,86.7464,86.9397,86.7464,86.9204,19881.0
2022-08-15 14:40:00,89.93,89.98,89.9,89.9,12147.0,86.9301,86.9784,86.9011,86.9011,12147.0
2022-08-15 14:45:00,89.92,89.99,89.9,89.96,17723.0,86.9204,86.9881,86.9011,86.9591,17723.0
2022-08-15 14:50:00,89.96,90.04,89.94,89.95,21326.0,86.9591,87.0364,86.9397,86.9494,21326.0
2022-08-15 14:55:00,89.96,90.02,89.95,89.98,7813.0,86.9591,87.0171,86.9494,86.9784,7813.0
2022-08-15 15:00:00,89.97,90.01,89.95,89.99,12457.0,86.9687,87.0074,86.9494,86.9881,12457.0
2022-08-15 15:05:00,90.01,90.04,89.96,89.96,9868.0,87.0074,87.0364,86.9591,86.9591,9868.0
2022-08-15 15:10:00,89.96,90.1,89.94,90.07,14576.0,86.9591,87.0944,86.9397,87.0654,14576.0
2022-08-15 15:15:00,90.06,90.13,90.05,90.1,12117.0,87.0557,87.1234,87.0461,87.0944,12117.0
2022-08-15 15:20:00,90.1,90.21,90.09,90.16,16626.0,87.0944,87.2007,87.0847,87.1524,16626.0
2022-08-15 15:25:00,90.16,90.19,90.14,90.17,11490.0,87.1524,87.1814,87.1331,87.1621,11490.0
2022-08-15 15:30:00,90.17,90.27,90.16,90.24,16046.0,87.1621,87.2587,87.1524,87.2297,16046.0
2022-08-15 15:35:00,90.24,90.35,90.23,90.33,15044.0,87.2297,87.3361,87.2201,87.3167,15044.0
2022-08-15 15:40:00,90.34,90.34,90.14,90.29,45194.0,87.3264,87.3264,87.1331,87.2781,45194.0
2022-08-15 15:45:00,90.28,90.32,90.18,90.27,29362.0,87.2684,87.3071,87.1717,87.2587,29362.0
2022-08-15 15:50:00,90.28,90.36,90.19,90.2,49937.0,87.2684,87.3457,87.1814,87.1911,49937.0
2022-08-15 15:55:00,90.2,90.23,90.0,90.16,124197.0,87.1911,87.2201,86.9977,87.1524,124197.0
2022-08-16 09:30:00,90.2,91.56,90.2,91.48,45326.0,87.1911,88.5057,87.1911,88.4284,45326.0
2022-08-16 09:35:00,91.37,91.44,90.92,91.31,18122.0,88.322,88.3897,87.8871,88.264,18122.0
2022-08-16 09:40:00,91.29,91.8,91.1,91.78,35118.0,88.2447,88.7377,88.0611,88.7184,35118.0
2022-08-16 09:45:00,91.78,91.97,91.49,91.51,21642.0,88.7184,88.902,88.438,88.4574,21642.0
2022-08-16 09:50:00,91.51,92.28,91.45,92.2,17149.0,88.4574,89.2017,88.3994,89.1244,17149.0
2022-08-16 09:55:00,92.19,92.83,92.15,92.69,41527.0,89.1147,89.7333,89.076,89.598,41527.0
2022-08-16 10:00:00,92.7,92.7,92.15,92.31,29693.0,89.6077,89.6077,89.076,89.2307,29693.0
2022-08-16 10:05:00,92.29,92.41,92.08,92.37,16909.0,89.2114,89.3274,89.0084,89.2887,16909.0
2022-08-16 10:10:00,92.38,92.59,92.33,92.39,20429.0,89.2984,89.5013,89.25,89.308,20429.0
2022-08-16 10:15:00,92.3,92.6,92.26,92.58,19607.0,89.221,89.511,89.1824,89.4917,19607.0
2022-08-16 10:20:00,92.55,92.8,92.49,92.76,27146.0,89.4627,89.7043,89.4047,89.6657,27146.0
2022-08-16 10:25:00,92.73,92.77,92.4,92.51,34947.0,89.6367,89.6753,89.3177,89.424,34947.0
2022-08-16 10:30:00,92.51,92.51,91.85,91.85,37510.0,89.424,89.424,88.786,88.786,37510.0
2022-08-16 10:35:00,91.85,92.03,91.83,91.86,16599.0,88.786,88.96,88.7667,88.7957,16599.0
2022-08-16 10:40:00,91.87,92.03,91.85,91.96,27207.0,88.8054,88.96,88.786,88.8924,27207.0
2022-08-16 10:45:00,91.94,92.02,91.82,92.0,22894.0,88.873,88.9504,88.757,88.931,22894.0
2022-08-16 10:50:00,92.01,92.32,92.0,92.2,25889.0,88.9407,89.2404,88.931,89.1244,25889.0
2022-08-16 10:55:00,92.21,92.37,92.1,92.1,11503.0,89.134,89.2887,89.0277,89.0277,11503.0
2022-08-16 11:00:00,92.1,92.16,92.01,92.11,12523.0,89.0277,89.0857,88.9407,89.0374,12523.0
2022-08-16 11:05:00,92.13,92.17,92.01,92.03,10186.0,89.0567,89.0954,88.9407,88.96,10186.0
2022-08-16 11:10:00,92.06,92.33,92.05,92.27,11696.0,88.989,89.25,88.9794,89.192,11696.0
2022-08-16 11:15:00,92.28,92.3,92.12,92.3,14886.0,89.2017,89.221,89.047,89.221,14886.0
2022-08-16 11:20:00,92.3,92.5,92.28,92.4,18299.0,89.221,89.4144,89.2017,89.3177,18299.0
2022-08-16 11:25:00,92.4,92.82,92.39,92.79,21284.0,89.3177,89.7237,89.308,89.6947,21284.0
2022-08-16 11:30:00,92.78,93.15,92.76,92.81,26852.0,89.685,90.0427,89.6657,89.714,26852.0
2022-08-16 11:35:00,92.8,93.1,92.74,93.07,18818.0,89.7043,89.9943,89.6463,89.9653,18818.0
2022-08-16 11:40:00,93.1,93.13,92.96,92.99,16307.0,89.9943,90.0233,89.859,89.888,16307.0
2022-08-16 11:45:00,92.98,93.11,92.97,93.04,16999.0,89.8783,90.004,89.8687,89.9363,16999.0
2022-08-16 11:50:00,93.04,93.45,93.03,93.45,16036.0,89.9363,90.3327,89.9267,90.3327,16036.0
2022-08-16 11:55:00,93.44,93.56,93.43,93.54,11943.0,90.323,90.439,90.3133,90.4197,11943.0
2022-08-16 12:00:00,93.51,93.73,93.51,93.65,13784.0,90.3907,90.6033,90.3907,90.526,13784.0
2022-08-16 12:05:00,93.68,93.75,93.55,93.75,20101.0,90.555,90.6227,90.4293,90.6227,20101.0
2022-08-16 12:10:00,93.77,93.77,93.58,93.68,18484.0,90.642,90.642,90.4583,90.555,18484.0
2022-08-16 12:15:00,93.72,93.93,93.7,93.92,181164.0,90.5937,90.7966,90.5743,90.787,181164.0
2022-08-16 12:20:00,93.91,93.91,93.53,93.69,21388.0,90.7773,90.7773,90.41,90.5647,21388.0
2022-08-16 12:25:00,93.71,93.76,93.45,93.61,12683.0,90.584,90.6323,90.3327,90.4873,12683.0
2022-08-16 12:30:00,93.61,93.69,93.57,93.67,10243.0,90.4873,90.5647,90.4487,90.5453,10243.0
2022-08-16 12:35:00,93.66,93.68,93.45,93.46,8195.0,90.5357,90.555,90.3327,90.3423,8195.0
2022-08-16 12:40:00,93.46,93.52,93.42,93.48,7483.0,90.3423,90.4003,90.3037,90.3617,7483.0
2022-08-16 12:45:00,93.44,93.59,93.41,93.55,10800.0,90.323,90.468,90.294,90.4293,10800.0
2022-08-16 12:50:00,93.52,93.77,93.48,93.73,8036.0,90.4003,90.642,90.3617,90.6033,8036.0
2022-08-16 12:55:00,93.74,93.76,93.6,93.7,35220.0,90.613,90.6323,90.4777,90.5743,35220.0
2022-08-16 13:00:00,93.75,93.91,93.63,93.74,26153.0,90.6227,90.7773,90.5067,90.613,26153.0
2022-08-16 13:05:00,93.75,93.85,93.71,93.78,17740.0,90.6227,90.7193,90.584,90.6517,17740.0
2022-08-16 13:10:00,93.77,93.93,93.73,93.77,18479.0,90.642,90.7966,90.6033,90.642,18479.0
2022-08-16 13:15:00,93.77,93.88,93.76,93.88,29511.0,90.642,90.7483,90.6323,90.7483,29511.0
2022-08-16 13:20:00,93.87,94.09,93.83,94.07,48190.0,90.7386,90.9513,90.7,90.932,48190.0
2022-08-16 13:25:00,94.08,94.09,93.94,93.95,15432.0,90.9416,90.9513,90.8063,90.816,15432.0
2022-08-16 13:30:00,93.96,94.07,93.96,94.07,11875.0,90.8256,90.932,90.8256,90.932,11875.0
2022-08-16 13:35:00,94.08,94.21,94.04,94.17,73285.0,90.9416,91.0673,90.903,91.0286,73285.0
2022-08-16 13:40:00,94.17,94.17,93.97,93.97,8664.0,91.0286,91.0286,90.8353,90.8353,8664.0
2022-08-16 13:45:00,93.96,94.15,93.96,94.13,13409.0,90.8256,91.0093,90.8256,90.99,13409.0
2022-08-16 13:50:00,94.14,94.2,94.08,94.12,15739.0,90.9996,91.0576,90.9416,90.9803,15739.0
2022-08-16 13:55:00,94.11,94.22,94.09,94.18,21515.0,90.9706,91.077,90.9513,91.0383,21515.0
2022-08-16 14:00:00,94.17,94.28,94.14,94.21,15824.0,91.0286,91.135,90.9996,91.0673,15824.0
2022-08-16 14:05:00,94.19,94.3,94.11,94.3,36845.0,91.048,91.1543,90.9706,91.1543,36845.0
2022-08-16 14:10:00,94.31,94.39,94.22,94.28,22867.0,91.164,91.2413,91.077,91.135,22867.0
2022-08-16 14:15:00,94.28,94.28,94.08,94.09,14817.0,91.135,91.135,90.9416,90.9513,14817.0
2022-08-16 14:20:00,94.08,94.19,94.05,94.05,16939.0,90.9416,91.048,90.9126,90.9126,16939.0
2022-08-16 14:25:00,94.06,94.09,93.78,93.87,19949.0,90.9223,90.9513,90.6517,90.7386,19949.0
2022-08-16 14:30:00,93.88,93.9,93.74,93.74,14621.0,90.7483,90.7676,90.613,90.613,14621.0
2022-08-16 14:35:00,93.72,93.72,93.2,93.27,47875.0,90.5937,90.5937,90.091,90.1587,47875.0
2022-08-16 14:40:00,93.31,93.33,93.05,93.21,55744.0,90.1973,90.2167,89.946,90.1007,55744.0
2022-08-16 14:45:00,93.19,93.19,92.89,92.99,17512.0,90.0813,90.0813,89.7913,89.888,17512.0
2022-08-16 14:50:00,92.96,93.03,92.89,92.93,17250.0,89.859,89.9267,89.7913,89.83,17250.0
2022-08-16 14:55:00,92.9,93.14,92.86,93.11,52537.0,89.801,90.033,89.7623,90.004,52537.0
2022-08-16 15:00:00,93.08,93.09,92.87,92.91,14315.0,89.975,89.9847,89.772,89.8107,14315.0
2022-08-16 15:05:00,92.9,93.06,92.88,92.88,17664.0,89.801,89.9557,89.7817,89.7817,17664.0
2022-08-16 15:10:00,92.88,92.88,92.73,92.76,16147.0,89.7817,89.7817,89.6367,89.6657,16147.0
2022-08-16 15:15:00,92.75,92.8,92.62,92.73,24910.0,89.656,89.7043,89.5303,89.6367,24910.0
2022-08-16 15:20:00,92.75,92.75,92.53,92.73,25004.0,89.656,89.656,89.4433,89.6367,25004.0
2022-08-16 15:25:00,92.76,92.86,92.67,92.79,25726.0,89.6657,89.7623,89.5787,89.6947,25726.0
2022-08-16 15:30:00,92.79,92.9,92.65,92.71,27764.0,89.6947,89.801,89.5593,89.6173,27764.0
2022-08-16 15:35:00,92.72,92.81,92.68,92.73,26022.0,89.627,89.714,89.5883,89.6367,26022.0
2022-08-16 15:40:00,92.7,92.8,92.52,92.55,32502.0,89.6077,89.7043,89.4337,89.4627,32502.0
2022-08-16 15:45:00,92.56,92.87,92.53,92.87,39254.0,89.4723,89.772,89.4433,89.772,39254.0
2022-08-16 15:50:00,92.87,92.93,92.74,92.85,59812.0,89.772,89.83,89.6463,89.7527,59812.0
2022-08-16 15:55:00,92.84,92.85,92.58,92.65,161513.0,89.743,89.7527,89.4917,89.5593,161513.0
2022-08-17 09:30:00,91.22,91.22,90.24,90.28,66464.0,88.177,88.177,87.2297,87.2684,66464.0
2022-08-17 09:35:00,90.35,90.75,90.26,90.7,24189.0,87.3361,87.7227,87.2491,87.6744,24189.0
2022-08-17 09:40:00,90.79,91.13,90.59,90.89,50962.0,87.7614,88.0901,87.5681,87.8581,50962.0
2022-08-17 09:45:00,90.96,91.78,90.96,91.65,92622.0,87.9257,88.7184,87.9257,88.5927,92622.0
2022-08-17 09:50:00,91.63,91.77,91.05,91.13,32632.0,88.5734,88.7087,88.0127,88.0901,32632.0
2022-08-17 09:55:00,91.17,91.66,91.12,91.49,21320.0,88.1287,88.6024,88.0804,88.438,21320.0
2022-08-17 10:00:00,91.47,91.5,91.15,91.45,24349.0,88.4187,88.4477,88.1094,88.3994,24349.0
2022-08-17 10:05:00,91.47,91.8,91.37,91.43,40608.0,88.4187,88.7377,88.322,88.38,40608.0
2022-08-17 10:10:00,91.4,91.44,91.23,91.23,21617.0,88.351,88.3897,88.1867,88.1867,21617.0
2022-08-17 10:15:00,91.24,91.8,91.2,91.79,36016.0,88.1964,88.7377,88.1577,88.728,36016.0
2022-08-17 10:20:00,91.81,92.02,91.65,91.93,41191.0,88.7474,88.9504,88.5927,88.8634,41191.0
2022-08-17 10:25:00,91.93,92.02,91.58,91.62,21222.0,88.8634,88.9504,88.525,88.5637,21222.0
2022-08-17 10:30:00,91.57,91.57,91.07,91.14,17108.0,88.5154,88.5154,88.0321,88.0997,17108.0
2022-08-17 10:35:00,91.12,91.12,90.94,91.1,25673.0,88.0804,88.0804,87.9064,88.0611,25673.0
2022-08-17 10:40:00,91.12,91.44,91.1,91.44,20660.0,88.0804,88.3897,88.0611,88.3897,20660.0
2022-08-17 10:45:00,91.47,91.64,91.34,91.34,24589.0,88.4187,88.583,88.293,88.293,24589.0
2022-08-17 10:50:00,91.32,91.49,91.2,91.24,25165.0,88.2737,88.438,88.1577,88.1964,25165.0
2022-08-17 10:55:00,91.23,91.38,91.22,91.36,23972.0,88.1867,88.3317,88.177,88.3124,23972.0
2022-08-17 11:00:00,91.39,91.54,91.39,91.42,19002.0,88.3414,88.4864,88.3414,88.3704,19002.0
2022-08-17 11:05:00,91.45,91.54,91.36,91.47,26939.0,88.3994,88.4864,88.3124,88.4187,26939.0
2022-08-17 11:10:00,91.47,91.79,91.44,91.51,28808.0,88.4187,88.728,88.3897,88.4574,28808.0
2022-08-17 11:15:00,91.5,91.5,91.38,91.47,12561.0,88.4477,88.4477,88.3317,88.4187,12561.0
2022-08-17 11:20:00,91.47,91.74,91.46,91.68,20361.0,88.4187,88.6797,88.409,88.6217,20361.0
2022-08-17 11:25:00,91.68,91.72,91.52,91.66,27701.0,88.6217,88.6604,88.467,88.6024,27701.0
2022-08-17 11:30:00,91.66,91.9,91.65,91.85,40818.0,88.6024,88.8344,88.5927,88.786,40818.0
2022-08-17 11:35:00,91.84,92.06,91.78,92.04,33658.0,88.7764,88.989,88.7184,88.9697,33658.0
2022-08-17 11:40:00,92.04,92.09,91.81,91.88,39732.0,88.9697,89.018,88.7474,88.815,39732.0
2022-08-17 11:45:00,91.88,92.04,91.88,91.99,28357.0,88.815,88.9697,88.815,88.9214,28357.0
2022-08-17 11:50:00,91.99,92.01,91.88,91.96,33615.0,88.9214,88.9407,88.815,88.8924,33615.0
2022-08-17 11:55:00,91.95,92.12,91.95,92.06,18308.0,88.8827,89.047,88.8827,88.989,18308.0
2022-08-17 12:00:00,92.06,92.22,92.04,92.19,17992.0,88.989,89.1437,88.9697,89.1147,17992.0
2022-08-17 12:05:00,92.21,92.43,92.21,92.36,17838.0,89.134,89.3467,89.134,89.279,17838.0
2022-08-17 12:10:00,92.38,92.39,92.26,92.36,39595.0,89.2984,89.308,89.1824,89.279,39595.0
2022-08-17 12:15:00,92.37,92.49,92.34,92.42,23471.0,89.2887,89.4047,89.2597,89.337,23471.0
2022-08-17 12:20:00,92.42,92.9,92.41,92.88,43012.0,89.337,89.801,89.3274,89.7817,43012.0
2022-08-17 12:25:00,92.89,92.97,92.63,92.78,36657.0,89.7913,89.8687,89.54,89.685,36657.0
2022-08-17 12:30:00,92.78,92.83,92.72,92.78,20178.0,89.685,89.7333,89.627,89.685,20178.0
2022-08-17 12:35:00,92.79,93.1,92.79,93.06,79010.0,89.6947,89.9943,89.6947,89.9557,79010.0
2022-08-17 12:40:00,93.06,93.12,92.92,92.92,16371.0,89.9557,90.0137,89.8203,89.8203,16371.0
2022-08-17 12:45:00,92.93,92.93,92.76,92.76,17051.0,89.83,89.83,89.6657,89.6657,17051.0
2022-08-17 12:50:00,92.76,92.93,92.74,92.93,15190.0,89.6657,89.83,89.6463,89.83,15190.0
2022-08-17 12:55:00,92.93,93.08,92.84,93.08,14297.0,89.83,89.975,89.743,89.975,14297.0
2022-08-17 13:00:00,93.09,93.13,92.93,93.11,20687.0,89.9847,90.0233,89.83,90.004,20687.0
2022-08-17 13:05:00,93.1,93.1,92.95,92.98,15651.0,89.9943,89.9943,89.8493,89.8783,15651.0
2022-08-17 13:10:00,93.02,93.03,92.86,92.92,12137.0,89.917,89.9267,89.7623,89.8203,12137.0
2022-08-17 13:15:00,92.93,93.0,92.87,92.87,12041.0,89.83,89.8977,89.772,89.772,12041.0
2022-08-17 13:20:00,92.88,93.06,92.88,93.04,11188.0,89.7817,89.9557,89.7817,89.9363,11188.0
2022-08-17 13:25:00,93.03,93.16,93.02,93.16,12958.0,89.9267,90.0523,89.917,90.0523,12958.0
2022-08-17 13:30:00,93.14,93.22,93.04,93.22,12622.0,90.033,90.1103,89.9363,90.1103,12622.0
2022-08-17 13:35:00,93.24,93.24,93.15,93.24,14835.0,90.1297,90.1297,90.0427,90.1297,14835.0
2022-08-17 13:40:00,93.23,93.42,93.2,93.39,12944.0,90.12,90.3037,90.091,90.2747,12944.0
2022-08-17 13:45:00,93.39,93.46,93.33,93.37,14128.0,90.2747,90.3423,90.2167,90.2553,14128.0
2022-08-17 13:50:00,93.36,93.43,93.24,93.32,14753.0,90.2457,90.3133,90.1297,90.207,14753.0
2022-08-17 13:55:00,93.31,93.45,93.3,93.35,13327.0,90.1973,90.3327,90.1877,90.236,13327.0
2022-08-17 14:00:00,93.35,93.9,93.26,93.7,34259.0,90.236,90.7676,90.149,90.5743,34259.0
2022-08-17 14:05:00,93.7,93.93,93.45,93.84,23128.0,90.5743,90.7966,90.3327,90.7097,23128.0
2022-08-17 14:10:00,93.82,94.12,93.72,94.12,55284.0,90.6903,90.9803,90.5937,90.9803,55284.0
2022-08-17 14:15:00,94.12,94.27,93.85,93.99,42740.0,90.9803,91.1253,90.7193,90.8546,42740.0
2022-08-17 14:20:00,93.99,94.02,93.81,94.01,74290.0,90.8546,90.8836,90.6807,90.874,74290.0
2022-08-17 14:25:00,94.04,94.37,93.99,94.36,25010.0,90.903,91.222,90.8546,91.2123,25010.0
2022-08-17 14:30:00,94.39,94.44,94.22,94.27,43066.0,91.2413,91.2896,91.077,91.1253,43066.0
2022-08-17 14:35:00,94.28,94.42,94.23,94.38,32486.0,91.135,91.2703,91.0866,91.2316,32486.0
2022-08-17 14:40:00,94.37,94.37,94.18,94.26,20628.0,91.222,91.222,91.0383,91.1156,20628.0
2022-08-17 14:45:00,94.28,94.41,94.27,94.36,22628.0,91.135,91.2606,91.1253,91.2123,22628.0
2022-08-17 14:50:00,94.37,94.4,94.23,94.26,17633.0,91.222,91.251,91.0866,91.1156,17633.0
2022-08-17 14:55:00,94.26,94.3,93.97,93.99,26164.0,91.1156,91.1543,90.8353,90.8546,26164.0
2022-08-17 15:00:00,93.99,93.99,93.79,93.79,23773.0,90.8546,90.8546,90.6613,90.6613,23773.0
2022-08-17 15:05:00,93.8,93.9,93.73,93.76,35582.0,90.671,90.7676,90.6033,90.6323,35582.0
2022-08-17 15:10:00,93.75,93.78,93.47,93.55,19386.0,90.6227,90.6517,90.352,90.4293,19386.0
2022-08-17 15:15:00,93.56,93.6,93.47,93.5,20074.0,90.439,90.4777,90.352,90.381,20074.0
2022-08-17 15:20:00,93.49,93.52,93.38,93.46,23330.0,90.3713,90.4003,90.265,90.3423,23330.0
2022-08-17 15:25:00,93.46,93.53,93.34,93.44,21820.0,90.3423,90.41,90.2263,90.323,21820.0
2022-08-17 15:30:00,93.41,93.41,93.12,93.12,21584.0,90.294,90.294,90.0137,90.0137,21584.0
2022-08-17 15:35:00,93.12,93.22,93.06,93.06,28269.0,90.0137,90.1103,89.9557,89.9557,28269.0
2022-08-17 15:40:00,93.06,93.14,92.87,92.97,42751.0,89.9557,90.033,89.772,89.8687,42751.0
2022-08-17 15:45:00,92.96,92.97,92.8,92.81,33229.0,89.859,89.8687,89.7043,89.714,33229.0
2022-08-17 15:50:00,92.81,93.02,92.78,93.0,107692.0,89.714,89.917,89.685,89.8977,107692.0
2022-08-17 15:55:00,92.99,93.0,92.78,92.82,228116.0,89.888,89.8977,89.685,89.7237,228116.0
2022-08-18 09:30:00,91.79,92.1,91.24,91.25,32388.0,88.728,89.0277,88.1964,88.206,32388.0
2022-08-18 09:35:00,91.35,91.96,90.77,91.74,28715.0,88.3027,88.8924,87.7421,88.6797,28715.0
2022-08-18 09:40:00,91.68,91.96,91.55,91.66,17971.0,88.6217,88.8924,88.496,88.6024,17971.0
2022-08-18 09:45:00,91.64,91.73,91.15,91.24,19568.0,88.583,88.67,88.1094,88.1964,19568.0
2022-08-18 09:50:00,91.23,91.73,91.21,91.67,57112.0,88.1867,88.67,88.1674,88.612,57112.0
2022-08-18 09:55:00,91.72,91.72,91.46,91.64,13042.0,88.6604,88.6604,88.409,88.583,13042.0
2022-08-18 10:00:00,91.6,91.6,91.36,91.56,27284.0,88.5444,88.5444,88.3124,88.5057,27284.0
2022-08-18 10:05:00,91.55,91.71,91.32,91.51,18449.0,88.496,88.6507,88.2737,88.4574,18449.0
2022-08-18 10:10:00,91.54,91.67,91.42,91.67,17736.0,88.4864,88.612,88.3704,88.612,17736.0
2022-08-18 10:15:00,91.7,91.73,91.56,91.63,19770.0,88.641,88.67,88.5057,88.5734,19770.0
2022-08-18 10:20:00,91.58,91.88,91.54,91.82,20965.0,88.525,88.815,88.4864,88.757,20965.0
2022-08-18 10:25:00,91.83,91.84,91.61,91.62,11056.0,88.7667,88.7764,88.554,88.5637,11056.0
2022-08-18 10:30:00,91.62,91.88,91.49,91.84,17671.0,88.5637,88.815,88.438,88.7764,17671.0
2022-08-18 10:35:00,91.83,91.98,91.82,91.88,14159.0,88.7667,88.9117,88.757,88.815,14159.0
2022-08-18 10:40:00,91.86,92.26,91.86,92.12,19119.0,88.7957,89.1824,88.7957,89.047,19119.0
2022-08-18 10:45:00,92.1,92.32,92.06,92.31,8433.0,89.0277,89.2404,88.989,89.2307,8433.0
2022-08-18 10:50:00,92.31,92.39,92.04,92.14,16459.0,89.2307,89.308,88.9697,89.0664,16459.0
2022-08-18 10:55:00,92.15,92.25,92.08,92.08,9954.0,89.076,89.1727,89.0084,89.0084,9954.0
2022-08-18 11:00:00,92.06,92.22,91.96,92.0,10399.0,88.989,89.1437,88.8924,88.931,10399.0
2022-08-18 11:05:00,92.0,92.03,91.88,91.94,11080.0,88.931,88.96,88.815,88.873,11080.0
2022-08-18 11:10:00,91.92,91.95,91.83,91.84,9710.0,88.8537,88.8827,88.7667,88.7764,9710.0
2022-08-18 11:15:00,91.84,91.95,91.71,91.72,13897.0,88.7764,88.8827,88.6507,88.6604,13897.0
2022-08-18 11:20:00,91.74,91.96,91.65,91.96,42952.0,88.6797,88.8924,88.5927,88.8924,42952.0
2022-08-18 11:25:00,91.97,92.05,91.61,91.8,14387.0,88.902,88.9794,88.554,88.7377,14387.0
2022-08-18 11:30:00,91.83,91.98,91.78,91.81,16127.0,88.7667,88.9117,88.7184,88.7474,16127.0
2022-08-18 11:35:00,91.83,91.93,91.78,91.79,8558.0,88.7667,88.8634,88.7184,88.728,8558.0
2022-08-18 11:40:00,91.81,91.97,91.73,91.88,12949.0,88.7474,88.902,88.67,88.815,12949.0
2022-08-18 11:45:00,91.89,91.95,91.81,91.85,12220.0,88.8247,88.8827,88.7474,88.786,12220.0
2022-08-18 11:50:00,91.86,91.9,91.81,91.83,8899.0,88.7957,88.8344,88.7474,88.7667,8899.0
2022-08-18 11:55:00,91.82,91.86,91.69,91.71,8613.0,88.757,88.7957,88.6314,88.6507,8613.0
2022-08-18 12:00:00,91.73,91.82,91.63,91.75,14373.0,88.67,88.757,88.5734,88.6894,14373.0
2022-08-18 12:05:00,91.77,91.77,91.59,91.62,7712.0,88.7087,88.7087,88.5347,88.5637,7712.0
2022-08-18 12:10:00,91.6,91.69,91.57,91.67,7445.0,88.5444,88.6314,88.5154,88.612,7445.0
2022-08-18 12:15:00,91.66,91.74,91.64,91.72,9442.0,88.6024,88.6797,88.583,88.6604,9442.0
2022-08-18 12:20:00,91.74,91.75,91.5,91.5,13483.0,88.6797,88.6894,88.4477,88.4477,13483.0
2022-08-18 12:25:00,91.5,91.58,91.4,91.44,17991.0,88.4477,88.525,88.351,88.3897,17991.0
2022-08-18 12:30:00,91.44,91.5,91.43,91.5,7609.0,88.3897,88.4477,88.38,88.4477,7609.0
2022-08-18 12:35:00,91.49,91.49,91.42,91.47,8584.0,88.438,88.438,88.3704,88.4187,8584.0
2022-08-18 12:40:00,91.45,91.48,91.36,91.36,9695.0,88.3994,88.4284,88.3124,88.3124,9695.0
2022-08-18 12:45:00,91.35,91.59,91.35,91.56,10363.0,88.3027,88.5347,88.3027,88.5057,10363.0
2022-08-18 12:50:00,91.53,91.58,91.5,91.53,8222.0,88.4767,88.525,88.4477,88.4767,8222.0
2022-08-18 12:55:00,91.52,91.55,91.5,91.53,10378.0,88.467,88.496,88.4477,88.4767,10378.0
2022-08-18 13:00:00,91.54,91.64,91.49,91.6,10705.0,88.4864,88.583,88.438,88.5444,10705.0
2022-08-18 13:05:00,91.59,91.84,91.59,91.84,7610.0,88.5347,88.7764,88.5347,88.7764,7610.0
2022-08-18 13:10:00,91.83,91.88,91.71,91.76,11474.0,88.7667,88.815,88.6507,88.699,11474.0
2022-08-18 13:15:00,91.77,91.86,91.76,91.84,60371.0,88.7087,88.7957,88.699,88.7764,60371.0
2022-08-18 13:20:00,91.82,91.95,91.82,91.92,13874.0,88.757,88.8827,88.757,88.8537,13874.0
2022-08-18 13:25:00,91.93,91.94,91.85,91.92,14923.0,88.8634,88.873,88.786,88.8537,14923.0
2022-08-18 13:30:00,91.92,91.95,91.81,91.91,7539.0,88.8537,88.8827,88.7474,88.844,7539.0
2022-08-18 13:35:00,91.9,92.18,91.9,92.17,26597.0,88.8344,89.105,88.8344,89.0954,26597.0
2022-08-18 13:40:00,92.18,92.2,91.99,92.0,19935.0,89.105,89.1244,88.9214,88.931,19935.0
2022-08-18 13:45:00,91.99,92.0,91.79,91.82,12814.0,88.9214,88.931,88.728,88.757,12814.0
2022-08-18 13:50:00,91.8,91.84,91.77,91.81,11499.0,88.7377,88.7764,88.7087,88.7474,11499.0
2022-08-18 13:55:00,91.79,91.87,91.76,91.85,11302.0,88.728,88.8054,88.699,88.786,11302.0
2022-08-18 14:00:00,91.85,91.87,91.81,91.82,9359.0,88.786,88.8054,88.7474,88.757,9359.0
2022-08-18 14:05:00,91.81,91.82,91.75,91.79,7320.0,88.7474,88.757,88.6894,88.728,7320.0
2022-08-18 14:10:00,91.77,91.87,91.71,91.79,12705.0,88.7087,88.8054,88.6507,88.728,12705.0
2022-08-18 14:15:00,91.79,91.83,91.75,91.77,9166.0,88.728,88.7667,88.6894,88.7087,9166.0
2022-08-18 14:20:00,91.75,91.82,91.68,91.81,11971.0,88.6894,88.757,88.6217,88.7474,11971.0
2022-08-18 14:25:00,91.82,91.88,91.75,91.81,23958.0,88.757,88.815,88.6894,88.7474,23958.0
2022-08-18 14:30:00,91.83,91.83,91.73,91.75,9613.0,88.7667,88.7667,88.67,88.6894,9613.0
2022-08-18 14:35:00,91.75,91.76,91.65,91.66,15577.0,88.6894,88.699,88.5927,88.6024,15577.0
2022-08-18 14:40:00,91.66,91.78,91.65,91.78,19176.0,88.6024,88.7184,88.5927,88.7184,19176.0
2022-08-18 14:45:00,91.78,91.83,91.67,91.78,10968.0,88.7184,88.7667,88.612,88.7184,10968.0
2022-08-18 14:50:00,91.77,91.94,91.75,91.94,15552.0,88.7087,88.873,88.6894,88.873,15552.0
2022-08-18 14:55:00,91.91,92.07,91.89,92.06,41298.0,88.844,88.9987,88.8247,88.989,41298.0
2022-08-18 15:00:00,92.04,92.25,92.02,92.21,19716.0,88.9697,89.1727,88.9504,89.134,19716.0
2022-08-18 15:05:00,92.21,92.27,92.15,92.15,20637.0,89.134,89.192,89.076,89.076,20637.0
2022-08-18 15:10:00,92.17,92.35,92.12,92.34,29542.0,89.0954,89.2694,89.047,89.2597,29542.0
2022-08-18 15:15:00,92.36,92.41,92.25,92.33,25934.0,89.279,89.3274,89.1727,89.25,25934.0
2022-08-18 15:20:00,92.32,92.32,92.23,92.27,22770.0,89.2404,89.2404,89.1534,89.192,22770.0
2022-08-18 15:25:00,92.27,92.27,92.17,92.21,22614.0,89.192,89.192,89.0954,89.134,22614.0
2022-08-18 15:30:00,92.2,92.23,92.17,92.2,28020.0,89.1244,89.1534,89.0954,89.1244,28020.0
2022-08-18 15:35:00,92.2,92.26,92.15,92.23,43155.0,89.1244,89.1824,89.076,89.1534,43155.0
2022-08-18 15:40:00,92.23,92.34,92.23,92.24,60535.0,89.1534,89.2597,89.1534,89.163,60535.0
2022-08-18 15:45:00,92.24,92.3,92.12,92.13,60199.0,89.163,89.221,89.047,89.0567,60199.0
2022-08-18 15:50:00,92.12,92.13,91.82,91.84,186941.0,89.047,89.0567,88.757,88.7764,186941.0
2022-08-18 15:55:00,91.86,92.05,91.84,92.04,202621.0,88.7957,88.9794,88.7764,88.9697,202621.0
2022-08-19 09:30:00,91.76,93.5,91.11,93.27,277194.0,88.699,90.381,88.0707,90.1587,277194.0
2022-08-19 09:35:00,93.1,93.77,92.57,92.63,114098.0,89.9943,90.642,89.482,89.54,114098.0
2022-08-19 09:40:00,92.61,92.8,92.28,92.36,141929.0,89.5207,89.7043,89.2017,89.279,141929.0
2022-08-19 09:45:00,92.36,92.41,91.67,91.88,73781.0,89.279,89.3274,88.612,88.815,73781.0
2022-08-19 09:50:00,91.84,92.05,91.16,91.16,70688.0,88.7764,88.9794,88.1191,88.1191,70688.0
2022-08-19 09:55:00,91.19,91.2,90.73,90.89,91604.0,88.1481,88.1577,87.7034,87.8581,91604.0
2022-08-19 10:00:00,90.89,91.27,90.81,90.93,55127.0,87.8581,88.2254,87.7807,87.8967,55127.0
2022-08-19 10:05:00,90.97,91.18,90.59,90.59,54261.0,87.9354,88.1384,87.5681,87.5681,54261.0
2022-08-19 10:10:00,90.59,90.59,89.85,89.92,52462.0,87.5681,87.5681,86.8528,86.9204,52462.0
2022-08-19 10:15:00,89.95,90.2,89.87,90.02,81909.0,86.9494,87.1911,86.8721,87.0171,81909.0
2022-08-19 10:20:00,90.03,90.08,89.27,89.42,99978.0,87.0267,87.0751,86.2921,86.4371,99978.0
2022-08-19 10:25:00,89.39,90.06,89.29,89.96,59876.0,86.4081,87.0557,86.3114,86.9591,59876.0
2022-08-19 10:30:00,89.98,90.08,89.87,90.06,86858.0,86.9784,87.0751,86.8721,87.0557,86858.0
2022-08-19 10:35:00,90.08,90.08,89.63,89.98,64828.0,87.0751,87.0751,86.6401,86.9784,64828.0
2022-08-19 10:40:00,89.98,90.44,89.83,90.42,69172.0,86.9784,87.4231,86.8334,87.4037,69172.0
2022-08-19 10:45:00,90.39,90.64,90.11,90.19,22228.0,87.3747,87.6164,87.1041,87.1814,22228.0
2022-08-19 10:50:00,90.19,90.21,89.83,90.17,48058.0,87.1814,87.2007,86.8334,87.1621,48058.0
2022-08-19 10:55:00,90.13,90.21,89.95,90.15,20626.0,87.1234,87.2007,86.9494,87.1427,20626.0
2022-08-19 11:00:00,90.2,90.2,90.0,90.0,13216.0,87.1911,87.1911,86.9977,86.9977,13216.0
2022-08-19 11:05:00,89.96,90.18,89.95,90.07,20398.0,86.9591,87.1717,86.9494,87.0654,20398.0
2022-08-19 11:10:00,90.09,90.53,90.09,90.45,28124.0,87.0847,87.5101,87.0847,87.4327,28124.0
2022-08-19 11:15:00,90.46,90.58,90.31,90.5,19617.0,87.4424,87.5584,87.2974,87.4811,19617.0
2022-08-19 11:20:00,90.52,90.7,90.46,90.56,18686.0,87.5004,87.6744,87.4424,87.5391,18686.0
2022-08-19 11:25:00,90.56,91.01,90.55,90.95,29075.0,87.5391,87.9741,87.5294,87.9161,29075.0
2022-08-19 11:30:00,90.97,91.14,90.9,91.11,18953.0,87.9354,88.0997,87.8677,88.0707,18953.0
2022-08-19 11:35:00,91.12,91.49,91.12,91.44,31974.0,88.0804,88.438,88.0804,88.3897,31974.0
2022-08-19 11:40:00,91.47,91.64,91.39,91.59,19303.0,88.4187,88.583,88.3414,88.5347,19303.0
2022-08-19 11:45:00,91.59,91.64,91.28,91.29,25086.0,88.5347,88.583,88.235,88.2447,25086.0
2022-08-19 11:50:00,91.31,91.38,91.2,91.26,36213.0,88.264,88.3317,88.1577,88.2157,36213.0
2022-08-19 11:55:00,91.21,91.35,91.11,91.32,12652.0,88.1674,88.3027,88.0707,88.2737,12652.0
2022-08-19 12:00:00,91.28,91.33,91.15,91.21,9555.0,88.235,88.2834,88.1094,88.1674,9555.0
2022-08-19 12:05:00,91.22,91.26,91.12,91.13,9183.0,88.177,88.2157,88.0804,88.0901,9183.0
2022-08-19 12:10:00,91.16,91.3,91.13,91.18,14373.0,88.1191,88.2544,88.0901,88.1384,14373.0
2022-08-19 12:15:00,91.16,91.39,91.16,91.39,11124.0,88.1191,88.3414,88.1191,88.3414,11124.0
2022-08-19 12:20:00,91.39,91.4,91.29,91.34,15508.0,88.3414,88.351,88.2447,88.293,15508.0
2022-08-19 12:25:00,91.32,91.32,90.63,90.77,24864.0,88.2737,88.2737,87.6067,87.7421,24864.0
2022-08-19 12:30:00,90.74,90.83,90.67,90.76,13827.0,87.7131,87.8001,87.6454,87.7324,13827.0
2022-08-19 12:35:00,90.76,91.01,90.76,90.9,17146.0,87.7324,87.9741,87.7324,87.8677,17146.0
2022-08-19 12:40:00,90.84,90.86,90.7,90.77,9855.0,87.8097,87.8291,87.6744,87.7421,9855.0
2022-08-19 12:45:00,90.75,90.79,90.68,90.72,10006.0,87.7227,87.7614,87.6551,87.6937,10006.0
2022-08-19 12:50:00,90.7,90.92,90.7,90.88,9234.0,87.6744,87.8871,87.6744,87.8484,9234.0
2022-08-19 12:55:00,90.86,91.01,90.85,90.85,6253.0,87.8291,87.9741,87.8194,87.8194,6253.0
2022-08-19 13:00:00,90.85,90.92,90.82,90.92,10071.0,87.8194,87.8871,87.7904,87.8871,10071.0
2022-08-19 13:05:00,90.93,90.94,90.79,90.82,8543.0,87.8967,87.9064,87.7614,87.7904,8543.0
2022-08-19 13:10:00,90.83,90.93,90.77,90.81,9601.0,87.8001,87.8967,87.7421,87.7807,9601.0
2022-08-19 13:15:00,90.81,90.83,90.43,90.45,40836.0,87.7807,87.8001,87.4134,87.4327,40836.0
2022-08-19 13:20:00,90.45,90.75,90.43,90.7,18777.0,87.4327,87.7227,87.4134,87.6744,18777.0
2022-08-19 13:25:00,90.69,90.94,90.69,90.92,14720.0,87.6647,87.9064,87.6647,87.8871,14720.0
2022-08-19 13:30:00,90.89,90.89,90.65,90.7,22214.0,87.8581,87.8581,87.6261,87.6744,22214.0
2022-08-19 13:35:00,90.67,90.94,90.62,90.9,14273.0,87.6454,87.9064,87.5971,87.8677,14273.0
2022-08-19 13:40:00,90.93,91.01,90.89,90.97,22947.0,87.8967,87.9741,87.8581,87.9354,22947.0
2022-08-19 13:45:00,90.97,91.0,90.86,90.93,14294.0,87.9354,87.9644,87.8291,87.8967,14294.0
2022-08-19 13:50:00,90.93,91.08,90.89,91.08,16397.0,87.8967,88.0417,87.8581,88.0417,16397.0
2022-08-19 13:55:00,91.11,91.17,91.08,91.1,9356.0,88.0707,88.1287,88.0417,88.0611,9356.0
2022-08-19 14:00:00,91.09,91.14,90.97,90.99,16141.0,88.0514,88.0997,87.9354,87.9547,16141.0
2022-08-19 14:05:00,90.99,90.99,90.88,90.98,12874.0,87.9547,87.9547,87.8484,87.9451,12874.0
2022-08-19 14:10:00,90.98,91.05,90.85,90.92,13495.0,87.9451,88.0127,87.8194,87.8871,13495.0
2022-08-19 14:15:00,90.91,91.06,90.9,90.97,16376.0,87.8774,88.0224,87.8677,87.9354,16376.0
2022-08-19 14:20:00,90.97,91.09,90.91,91.03,22525.0,87.9354,88.0514,87.8774,87.9934,22525.0
2022-08-19 14:25:00,91.05,91.13,91.02,91.12,10615.0,88.0127,88.0901,87.9837,88.0804,10615.0
2022-08-19 14:30:00,91.11,91.25,91.08,91.2,23259.0,88.0707,88.206,88.0417,88.1577,23259.0
2022-08-19 14:35:00,91.21,91.26,91.1,91.14,34064.0,88.1674,88.2157,88.0611,88.0997,34064.0
2022-08-19 14:40:00,91.13,91.13,90.88,90.97,19186.0,88.0901,88.0901,87.8484,87.9354,19186.0
2022-08-19 14:45:00,90.99,91.08,90.95,90.95,13652.0,87.9547,88.0417,87.9161,87.9161,13652.0
2022-08-19 14:50:00,90.95,90.95,90.7,90.77,27828.0,87.9161,87.9161,87.6744,87.7421,27828.0
2022-08-19 14:55:00,90.77,90.82,90.73,90.77,15615.0,87.7421,87.7904,87.7034,87.7421,15615.0
2022-08-19 15:00:00,90.75,90.75,90.65,90.71,14830.0,87.7227,87.7227,87.6261,87.6841,14830.0
2022-08-19 15:05:00,90.73,90.8,90.67,90.79,23119.0,87.7034,87.7711,87.6454,87.7614,23119.0
2022-08-19 15:10:00,90.8,91.08,90.8,91.08,24533.0,87.7711,88.0417,87.7711,88.0417,24533.0
2022-08-19 15:15:00,91.07,91.21,91.06,91.08,20658.0,88.0321,88.1674,88.0224,88.0417,20658.0
2022-08-19 15:20:00,91.09,91.24,91.05,91.24,17567.0,88.0514,88.1964,88.0127,88.1964,17567.0
2022-08-19 15:25:00,91.23,91.41,91.21,91.41,22069.0,88.1867,88.3607,88.1674,88.3607,22069.0
2022-08-19 15:30:00,91.4,91.43,91.28,91.41,40484.0,88.351,88.38,88.235,88.3607,40484.0
2022-08-19 15:35:00,91.41,91.46,91.3,91.44,40938.0,88.3607,88.409,88.2544,88.3897,40938.0
2022-08-19 15:40:00,91.44,91.49,91.21,91.28,48528.0,88.3897,88.438,88.1674,88.235,48528.0
2022-08-19 15:45:00,91.28,91.38,91.26,91.33,57248.0,88.235,88.3317,88.2157,88.2834,57248.0
2022-08-19 15:50:00,91.34,91.53,91.11,91.17,130353.0,88.293,88.4767,88.0707,88.1287,130353.0
2022-08-19 15:55:00,91.17,91.19,90.94,91.01,230627.0,88.1287,88.1481,87.9064,87.9741,230627.0
2022-08-22 09:30:00,90.07,90.68,89.32,89.4,178056.0,87.0654,87.6551,86.3404,86.4178,178056.0
2022-08-22 09:35:00,89.36,89.78,88.95,89.5,43280.0,86.3791,86.7851,85.9828,86.5144,43280.0
2022-08-22 09:40:00,89.52,90.39,89.38,90.34,36980.0,86.5338,87.3747,86.3984,87.3264,36980.0
2022-08-22 09:45:00,90.33,90.54,90.29,90.47,25007.0,87.3167,87.5197,87.2781,87.4521,25007.0
2022-08-22 09:50:00,90.38,90.45,90.08,90.41,30309.0,87.3651,87.4327,87.0751,87.3941,30309.0
2022-08-22 09:55:00,90.43,90.66,90.42,90.58,33090.0,87.4134,87.6357,87.4037,87.5584,33090.0
2022-08-22 10:00:00,90.59,90.59,90.09,90.34,44471.0,87.5681,87.5681,87.0847,87.3264,44471.0
2022-08-22 10:05:00,90.33,90.43,90.1,90.25,34252.0,87.3167,87.4134,87.0944,87.2394,34252.0
2022-08-22 10:10:00,90.29,90.33,90.1,90.18,35090.0,87.2781,87.3167,87.0944,87.1717,35090.0
2022-08-22 10:15:00,90.18,90.27,90.08,90.12,26875.0,87.1717,87.2587,87.0751,87.1137,26875.0
2022-08-22 10:20:00,90.13,90.13,89.38,89.4,20228.0,87.1234,87.1234,86.3984,86.4178,20228.0
2022-08-22 10:25:00,89.37,89.37,88.98,89.11,17831.0,86.3888,86.3888,86.0118,86.1374,17831.0
2022-08-22 10:30:00,89.12,89.2,88.98,89.03,42176.0,86.1471,86.2244,86.0118,86.0601,42176.0
2022-08-22 10:35:00,89.04,89.14,88.86,88.97,49518.0,86.0698,86.1664,85.8958,86.0021,49518.0
2022-08-22 10:40:00,88.96,89.27,88.95,89.13,28827.0,85.9924,86.2921,85.9828,86.1568,28827.0
2022-08-22 10:45:00,89.11,89.39,89.1,89.11,18420.0,86.1374,86.4081,86.1278,86.1374,18420.0
2022-08-22 10:50:00,89.11,89.14,88.96,88.99,13529.0,86.1374,86.1664,85.9924,86.0214,13529.0
2022-08-22 10:55:00,88.99,89.06,88.83,89.06,14123.0,86.0214,86.0891,85.8668,86.0891,14123.0
2022-08-22 11:00:00,89.08,89.33,89.08,89.29,20685.0,86.1084,86.3501,86.1084,86.3114,20685.0
2022-08-22 11:05:00,89.31,89.33,89.14,89.25,31975.0,86.3308,86.3501,86.1664,86.2728,31975.0
2022-08-22 11:10:00,89.25,89.27,88.98,89.23,24016.0,86.2728,86.2921,86.0118,86.2534,24016.0
2022-08-22 11:15:00,89.22,89.35,89.05,89.19,33531.0,86.2438,86.3694,86.0794,86.2148,33531.0
2022-08-22 11:20:00,89.18,89.34,89.14,89.23,14033.0,86.2051,86.3598,86.1664,86.2534,14033.0
2022-08-22 11:25:00,89.23,89.23,88.9,88.91,12263.0,86.2534,86.2534,85.9344,85.9441,12263.0
2022-08-22 11:30:00,88.92,89.2,88.92,89.19,9269.0,85.9538,86.2244,85.9538,86.2148,9269.0
2022-08-22 11:35:00,89.2,89.24,89.04,89.09,13279.0,86.2244,86.2631,86.0698,86.1181,13279.0
2022-08-22 11:40:00,89.1,89.36,89.1,89.33,13167.0,86.1278,86.3791,86.1278,86.3501,13167.0
2022-08-22 11:45:00,89.25,89.32,89.03,89.09,17988.0,86.2728,86.3404,86.0601,86.1181,17988.0
2022-08-22 11:50:00,89.12,89.2,89.06,89.19,15797.0,86.1471,86.2244,86.0891,86.2148,15797.0
2022-08-22 11:55:00,89.2,89.27,89.03,89.06,12867.0,86.2244,86.2921,86.0601,86.0891,12867.0
2022-08-22 12:00:00,89.06,89.07,88.82,88.84,12481.0,86.0891,86.0988,85.8571,85.8764,12481.0
2022-08-22 12:05:00,88.81,88.99,88.79,88.86,19623.0,85.8474,86.0214,85.8281,85.8958,19623.0
2022-08-22 12:10:00,88.86,88.96,88.81,88.87,14171.0,85.8958,85.9924,85.8474,85.9054,14171.0
2022-08-22 12:15:00,88.89,88.97,88.8,88.87,13123.0,85.9248,86.0021,85.8378,85.9054,13123.0
2022-08-22 12:20:00,88.87,89.01,88.87,88.92,15982.0,85.9054,86.0408,85.9054,85.9538,15982.0
2022-08-22 12:25:00,88.92,88.92,88.59,88.59,16726.0,85.9538,85.9538,85.6348,85.6348,16726.0
2022-08-22 12:30:00,88.57,88.66,88.44,88.48,14752.0,85.6154,85.7024,85.4898,85.5285,14752.0
2022-08-22 12:35:00,88.48,88.52,88.44,88.47,12019.0,85.5285,85.5671,85.4898,85.5188,12019.0
2022-08-22 12:40:00,88.46,88.51,88.34,88.34,15575.0,85.5091,85.5575,85.3931,85.3931,15575.0
2022-08-22 12:45:00,88.34,88.4,88.2,88.35,22390.0,85.3931,85.4511,85.2578,85.4028,22390.0
2022-08-22 12:50:00,88.36,88.44,88.3,88.34,19282.0,85.4125,85.4898,85.3545,85.3931,19282.0
2022-08-22 12:55:00,88.35,88.43,88.32,88.37,16314.0,85.4028,85.4801,85.3738,85.4221,16314.0
2022-08-22 13:00:00,88.4,88.42,88.25,88.25,19767.0,85.4511,85.4705,85.3061,85.3061,19767.0
2022-08-22 13:05:00,88.27,88.35,88.24,88.24,12356.0,85.3255,85.4028,85.2965,85.2965,12356.0
2022-08-22 13:10:00,88.23,88.27,88.12,88.27,16770.0,85.2868,85.3255,85.1805,85.3255,16770.0
2022-08-22 13:15:00,88.27,88.33,88.22,88.31,13064.0,85.3255,85.3835,85.2771,85.3641,13064.0
2022-08-22 13:20:00,88.29,88.39,88.21,88.22,11801.0,85.3448,85.4415,85.2675,85.2771,11801.0
2022-08-22 13:25:00,88.21,88.32,88.2,88.31,12505.0,85.2675,85.3738,85.2578,85.3641,12505.0
2022-08-22 13:30:00,88.29,88.31,88.13,88.14,13997.0,85.3448,85.3641,85.1901,85.1998,13997.0
2022-08-22 13:35:00,88.16,88.3,88.15,88.22,15798.0,85.2191,85.3545,85.2095,85.2771,15798.0
2022-08-22 13:40:00,88.2,88.43,88.18,88.42,28619.0,85.2578,85.4801,85.2385,85.4705,28619.0
2022-08-22 13:45:00,88.44,88.65,88.43,88.6,32613.0,85.4898,85.6928,85.4801,85.6444,32613.0
2022-08-22 13:50:00,88.58,88.58,88.35,88.35,16987.0,85.6251,85.6251,85.4028,85.4028,16987.0
2022-08-22 13:55:00,88.33,88.34,88.26,88.29,15579.0,85.3835,85.3931,85.3158,85.3448,15579.0
2022-08-22 14:00:00,88.29,88.31,88.15,88.24,15444.0,85.3448,85.3641,85.2095,85.2965,15444.0
2022-08-22 14:05:00,88.23,88.31,88.21,88.31,11805.0,85.2868,85.3641,85.2675,85.3641,11805.0
2022-08-22 14:10:00,88.34,88.46,88.29,88.39,13581.0,85.3931,85.5091,85.3448,85.4415,13581.0
2022-08-22 14:15:00,88.4,88.51,88.38,88.45,24563.0,85.4511,85.5575,85.4318,85.4995,24563.0
2022-08-22 14:20:00,88.47,88.57,88.46,88.54,24114.0,85.5188,85.6154,85.5091,85.5864,24114.0
2022-08-22 14:25:00,88.54,88.59,88.5,88.56,15627.0,85.5864,85.6348,85.5478,85.6058,15627.0
2022-08-22 14:30:00,88.57,88.58,88.39,88.4,14007.0,85.6154,85.6251,85.4415,85.4511,14007.0
2022-08-22 14:35:00,88.44,88.48,88.39,88.41,13855.0,85.4898,85.5285,85.4415,85.4608,13855.0
2022-08-22 14:40:00,88.4,88.42,88.33,88.33,20848.0,85.4511,85.4705,85.3835,85.3835,20848.0
2022-08-22 14:45:00,88.35,88.42,88.32,88.41,10279.0,85.4028,85.4705,85.3738,85.4608,10279.0
2022-08-22 14:50:00,88.4,88.47,88.36,88.4,9608.0,85.4511,85.5188,85.4125,85.4511,9608.0
2022-08-22 14:55:00,88.4,88.49,88.37,88.45,15494.0,85.4511,85.5381,85.4221,85.4995,15494.0
2022-08-22 15:00:00,88.46,88.49,88.38,88.45,15044.0,85.5091,85.5381,85.4318,85.4995,15044.0
2022-08-22 15:05:00,88.44,88.6,88.4,88.57,15584.0,85.4898,85.6444,85.4511,85.6154,15584.0
2022-08-22 15:10:00,88.58,88.7,88.58,88.61,16471.0,85.6251,85.7411,85.6251,85.6541,16471.0
2022-08-22 15:15:00,88.62,88.62,88.41,88.41,17976.0,85.6638,85.6638,85.4608,85.4608,17976.0
2022-08-22 15:20:00,88.42,88.46,88.36,88.37,24435.0,85.4705,85.5091,85.4125,85.4221,24435.0
2022-08-22 15:25:00,88.38,88.39,88.21,88.22,20811.0,85.4318,85.4415,85.2675,85.2771,20811.0
2022-08-22 15:30:00,88.21,88.23,88.11,88.16,26321.0,85.2675,85.2868,85.1708,85.2191,26321.0
2022-08-22 15:35:00,88.16,88.34,88.14,88.27,103752.0,85.2191,85.3931,85.1998,85.3255,103752.0
2022-08-22 15:40:00,88.27,88.27,88.05,88.06,29549.0,85.3255,85.3255,85.1128,85.1225,29549.0
2022-08-22 15:45:00,88.08,88.24,88.07,88.23,27693.0,85.1418,85.2965,85.1321,85.2868,27693.0
2022-08-22 15:50:00,88.22,88.31,88.12,88.15,84085.0,85.2771,85.3641,85.1805,85.2095,84085.0
2022-08-22 15:55:00,88.15,88.2,87.95,88.14,282658.0,85.2095,85.2578,85.0161,85.1998,282658.0
2022-08-23 09:30:00,88.18,89.02,88.09,88.9,39074.0,85.2385,86.0504,85.1515,85.9344,39074.0
2022-08-23 09:35:00,89.07,89.3,88.5,88.5,40137.0,86.0988,86.3211,85.5478,85.5478,40137.0
2022-08-23 09:40:00,88.44,88.63,88.25,88.34,7396.0,85.4898,85.6734,85.3061,85.3931,7396.0
2022-08-23 09:45:00,88.41,88.61,88.4,88.4,11780.0,85.4608,85.6541,85.4511,85.4511,11780.0
2022-08-23 09:50:00,88.42,88.83,88.41,88.8,27777.0,85.4705,85.8668,85.4608,85.8378,27777.0
2022-08-23 09:55:00,88.83,89.01,88.61,88.76,34076.0,85.8668,86.0408,85.6541,85.7991,34076.0
2022-08-23 10:00:00,88.76,88.76,88.39,88.47,23547.0,85.7991,85.7991,85.4415,85.5188,23547.0
2022-08-23 10:05:00,88.46,88.82,88.41,88.82,21503.0,85.5091,85.8571,85.4608,85.8571,21503.0
2022-08-23 10:10:00,88.84,89.1,88.7,88.83,42757.0,85.8764,86.1278,85.7411,85.8668,42757.0
2022-08-23 10:15:00,88.83,89.02,88.75,89.02,62318.0,85.8668,86.0504,85.7894,86.0504,62318.0
2022-08-23 10:20:00,89.03,89.12,88.9,88.92,30752.0,86.0601,86.1471,85.9344,85.9538,30752.0
2022-08-23 10:25:00,88.89,88.92,88.45,88.45,18026.0,85.9248,85.9538,85.4995,85.4995,18026.0
2022-08-23 10:30:00,88.42,88.69,88.37,88.58,23692.0,85.4705,85.7314,85.4221,85.6251,23692.0
2022-08-23 10:35:00,88.62,88.65,88.39,88.39,20221.0,85.6638,85.6928,85.4415,85.4415,20221.0
2022-08-23 10:40:00,88.38,88.54,88.31,88.54,20410.0,85.4318,85.5864,85.3641,85.5864,20410.0
2022-08-23 10:45:00,88.55,88.62,88.4,88.47,15633.0,85.5961,85.6638,85.4511,85.5188,15633.0
2022-08-23 10:50:00,88.48,88.55,88.27,88.29,13673.0,85.5285,85.5961,85.3255,85.3448,13673.0
2022-08-23 10:55:00,88.24,88.33,88.13,88.22,22031.0,85.2965,85.3835,85.1901,85.2771,22031.0
2022-08-23 11:00:00,88.21,88.21,87.79,88.07,17420.0,85.2675,85.2675,84.8615,85.1321,17420.0
2022-08-23 11:05:00,88.03,88.12,87.96,88.09,18192.0,85.0935,85.1805,85.0258,85.1515,18192.0
2022-08-23 11:10:00,88.07,88.24,88.05,88.12,16531.0,85.1321,85.2965,85.1128,85.1805,16531.0
2022-08-23 11:15:00,88.1,88.26,88.06,88.15,11742.0,85.1611,85.3158,85.1225,85.2095,11742.0
2022-08-23 11:20:00,88.16,88.17,87.97,88.11,17242.0,85.2191,85.2288,85.0355,85.1708,17242.0
2022-08-23 11:25:00,88.12,88.14,87.9,87.92,11592.0,85.1805,85.1998,84.9678,84.9871,11592.0
2022-08-23 11:30:00,87.92,88.1,87.92,88.05,10555.0,84.9871,85.1611,84.9871,85.1128,10555.0
2022-08-23 11:35:00,88.07,88.18,88.06,88.14,10257.0,85.1321,85.2385,85.1225,85.1998,10257.0
2022-08-23 11:40:00,88.16,88.22,87.93,87.97,9051.0,85.2191,85.2771,84.9968,85.0355,9051.0
2022-08-23 11:45:00,87.98,88.15,87.93,88.09,8311.0,85.0451,85.2095,84.9968,85.1515,8311.0
2022-08-23 11:50:00,88.08,88.12,87.99,88.04,7703.0,85.1418,85.1805,85.0548,85.1031,7703.0
2022-08-23 11:55:00,88.02,88.02,87.86,87.94,9099.0,85.0838,85.0838,84.9291,85.0065,9099.0
2022-08-23 12:00:00,87.91,87.97,87.79,87.89,7193.0,84.9775,85.0355,84.8615,84.9581,7193.0
2022-08-23 12:05:00,87.87,88.1,87.87,88.03,7712.0,84.9388,85.1611,84.9388,85.0935,7712.0
2022-08-23 12:10:00,88.03,88.09,87.96,87.97,9773.0,85.0935,85.1515,85.0258,85.0355,9773.0
2022-08-23 12:15:00,87.98,88.01,87.91,87.98,9520.0,85.0451,85.0741,84.9775,85.0451,9520.0
2022-08-23 12:20:00,87.98,88.01,87.75,87.79,7556.0,85.0451,85.0741,84.8228,84.8615,7556.0
2022-08-23 12:25:00,87.8,87.97,87.79,87.91,9675.0,84.8711,85.0355,84.8615,84.9775,9675.0
2022-08-23 12:30:00,87.9,88.06,87.86,88.05,7811.0,84.9678,85.1225,84.9291,85.1128,7811.0
2022-08-23 12:35:00,88.06,88.21,88.03,88.15,25129.0,85.1225,85.2675,85.0935,85.2095,25129.0
2022-08-23 12:40:00,88.15,88.15,87.96,87.96,7505.0,85.2095,85.2095,85.0258,85.0258,7505.0
2022-08-23 12:45:00,87.97,87.98,87.87,87.87,7943.0,85.0355,85.0451,84.9388,84.9388,7943.0
2022-08-23 12:50:00,87.89,88.02,87.89,88.01,11086.0,84.9581,85.0838,84.9581,85.0741,11086.0
2022-08-23 12:55:00,87.99,88.23,87.93,88.22,50572.0,85.0548,85.2868,84.9968,85.2771,50572.0
2022-08-23 13:00:00,88.2,88.33,88.2,88.27,6751.0,85.2578,85.3835,85.2578,85.3255,6751.0
2022-08-23 13:05:00,88.25,88.25,88.09,88.15,4252.0,85.3061,85.3061,85.1515,85.2095,4252.0
2022-08-23 13:10:00,88.14,88.18,88.1,88.13,6288.0,85.1998,85.2385,85.1611,85.1901,6288.0
2022-08-23 13:15:00,88.13,88.21,88.05,88.06,4306.0,85.1901,85.2675,85.1128,85.1225,4306.0
2022-08-23 13:20:00,88.04,88.11,87.97,88.03,6788.0,85.1031,85.1708,85.0355,85.0935,6788.0
2022-08-23 13:25:00,88.02,88.22,88.01,88.21,7300.0,85.0838,85.2771,85.0741,85.2675,7300.0
2022-08-23 13:30:00,88.19,88.26,88.13,88.26,5724.0,85.2481,85.3158,85.1901,85.3158,5724.0
2022-08-23 13:35:00,88.23,88.24,88.05,88.09,5250.0,85.2868,85.2965,85.1128,85.1515,5250.0
2022-08-23 13:40:00,88.09,88.11,87.97,88.04,10629.0,85.1515,85.1708,85.0355,85.1031,10629.0
2022-08-23 13:45:00,88.06,88.11,87.97,88.0,5377.0,85.1225,85.1708,85.0355,85.0645,5377.0
2022-08-23 13:50:00,87.98,88.01,87.87,87.99,20757.0,85.0451,85.0741,84.9388,85.0548,20757.0
2022-08-23 13:55:00,87.99,88.08,87.97,88.04,6606.0,85.0548,85.1418,85.0355,85.1031,6606.0
2022-08-23 14:00:00,88.04,88.05,87.96,88.02,6211.0,85.1031,85.1128,85.0258,85.0838,6211.0
2022-08-23 14:05:00,88.03,88.1,88.03,88.04,3550.0,85.0935,85.1611,85.0935,85.1031,3550.0
2022-08-23 14:10:00,88.06,88.16,88.03,88.14,7301.0,85.1225,85.2191,85.0935,85.1998,7301.0
2022-08-23 14:15:00,88.15,88.28,88.15,88.27,12658.0,85.2095,85.3351,85.2095,85.3255,12658.0
2022-08-23 14:20:00,88.26,88.32,88.22,88.3,11386.0,85.3158,85.3738,85.2771,85.3545,11386.0
2022-08-23 14:25:00,88.31,88.32,88.26,88.29,8627.0,85.3641,85.3738,85.3158,85.3448,8627.0
2022-08-23 14:30:00,88.29,88.3,88.09,88.13,7405.0,85.3448,85.3545,85.1515,85.1901,7405.0
2022-08-23 14:35:00,88.13,88.17,88.09,88.16,5899.0,85.1901,85.2288,85.1515,85.2191,5899.0
2022-08-23 14:40:00,88.17,88.25,88.14,88.23,7246.0,85.2288,85.3061,85.1998,85.2868,7246.0
2022-08-23 14:45:00,88.2,88.21,88.07,88.13,5344.0,85.2578,85.2675,85.1321,85.1901,5344.0
2022-08-23 14:50:00,88.12,88.13,88.0,88.04,6836.0,85.1805,85.1901,85.0645,85.1031,6836.0
2022-08-23 14:55:00,88.04,88.14,87.98,88.07,9372.0,85.1031,85.1998,85.0451,85.1321,9372.0
2022-08-23 15:00:00,88.07,88.18,88.04,88.14,8454.0,85.1321,85.2385,85.1031,85.1998,8454.0
2022-08-23 15:05:00,88.16,88.18,87.99,88.02,14248.0,85.2191,85.2385,85.0548,85.0838,14248.0
2022-08-23 15:10:00,88.03,88.1,88.0,88.05,10399.0,85.0935,85.1611,85.0645,85.1128,10399.0
2022-08-23 15:15:00,88.05,88.15,88.05,88.15,7109.0,85.1128,85.2095,85.1128,85.2095,7109.0
2022-08-23 15:20:00,88.13,88.13,87.98,87.99,9203.0,85.1901,85.1901,85.0451,85.0548,9203.0
2022-08-23 15:25:00,87.99,88.07,87.97,88.03,13532.0,85.0548,85.1321,85.0355,85.0935,13532.0
2022-08-23 15:30:00,88.04,88.04,87.93,87.97,18228.0,85.1031,85.1031,84.9968,85.0355,18228.0
2022-08-23 15:35:00,87.98,88.06,87.96,88.06,18202.0,85.0451,85.1225,85.0258,85.1225,18202.0
2022-08-23 15:40:00,88.08,88.18,88.07,88.12,22059.0,85.1418,85.2385,85.1321,85.1805,22059.0
2022-08-23 15:45:00,88.1,88.11,87.95,88.01,18456.0,85.1611,85.1708,85.0161,85.0741,18456.0
2022-08-23 15:50:00,88.0,88.07,87.91,88.01,47119.0,85.0645,85.1321,84.9775,85.0741,47119.0
2022-08-23 15:55:00,88.01,88.1,87.93,87.94,121367.0,85.0741,85.1611,84.9968,85.0065,121367.0
2022-08-24 09:30:00,87.77,88.24,87.31,87.31,38916.0,84.8421,85.2965,84.3975,84.3975,38916.0
2022-08-24 09:35:00,87.29,88.13,87.2,88.13,19650.0,84.3781,85.1901,84.2912,85.1901,19650.0
2022-08-24 09:40:00,88.1,88.13,87.85,88.03,33734.0,85.1611,85.1901,84.9195,85.0935,33734.0
2022-08-24 09:45:00,88.01,88.04,87.7,87.76,20142.0,85.0741,85.1031,84.7745,84.8325,20142.0
2022-08-24 09:50:00,87.68,87.87,87.64,87.77,18988.0,84.7551,84.9388,84.7165,84.8421,18988.0
2022-08-24 09:55:00,87.77,87.97,87.69,87.89,27495.0,84.8421,85.0355,84.7648,84.9581,27495.0
2022-08-24 10:00:00,87.91,88.49,87.9,87.94,47535.0,84.9775,85.5381,84.9678,85.0065,47535.0
2022-08-24 10:05:00,87.93,88.19,87.92,88.14,8351.0,84.9968,85.2481,84.9871,85.1998,8351.0
2022-08-24 10:10:00,88.18,88.22,88.05,88.2,10656.0,85.2385,85.2771,85.1128,85.2578,10656.0
2022-08-24 10:15:00,88.23,88.43,88.21,88.4,7265.0,85.2868,85.4801,85.2675,85.4511,7265.0
2022-08-24 10:20:00,88.43,88.68,88.41,88.66,9216.0,85.4801,85.7218,85.4608,85.7024,9216.0
2022-08-24 10:25:00,88.64,88.7,88.53,88.54,8264.0,85.6831,85.7411,85.5768,85.5864,8264.0
2022-08-24 10:30:00,88.56,88.7,88.5,88.7,7687.0,85.6058,85.7411,85.5478,85.7411,7687.0
2022-08-24 10:35:00,88.7,88.77,88.58,88.62,5686.0,85.7411,85.8088,85.6251,85.6638,5686.0
2022-08-24 10:40:00,88.58,88.58,88.13,88.29,14720.0,85.6251,85.6251,85.1901,85.3448,14720.0
2022-08-24 10:45:00,88.31,88.43,88.27,88.4,6051.0,85.3641,85.4801,85.3255,85.4511,6051.0
2022-08-24 10:50:00,88.39,88.54,88.25,88.49,6786.0,85.4415,85.5864,85.3061,85.5381,6786.0
2022-08-24 10:55:00,88.47,88.7,88.44,88.63,5633.0,85.5188,85.7411,85.4898,85.6734,5633.0
2022-08-24 11:00:00,88.65,88.79,88.64,88.7,6266.0,85.6928,85.8281,85.6831,85.7411,6266.0
2022-08-24 11:05:00,88.69,88.77,88.62,88.72,5768.0,85.7314,85.8088,85.6638,85.7604,5768.0
2022-08-24 11:10:00,88.73,88.91,88.66,88.9,6364.0,85.7701,85.9441,85.7024,85.9344,6364.0
2022-08-24 11:15:00,88.93,89.14,88.91,89.01,10169.0,85.9634,86.1664,85.9441,86.0408,10169.0
2022-08-24 11:20:00,89.01,89.07,88.96,89.01,7929.0,86.0408,86.0988,85.9924,86.0408,7929.0
2022-08-24 11:25:00,89.01,89.24,88.94,89.2,20802.0,86.0408,86.2631,85.9731,86.2244,20802.0
2022-08-24 11:30:00,89.26,89.49,89.24,89.39,33488.0,86.2824,86.5048,86.2631,86.4081,33488.0
2022-08-24 11:35:00,89.37,89.51,89.35,89.43,12104.0,86.3888,86.5241,86.3694,86.4468,12104.0
2022-08-24 11:40:00,89.46,89.61,89.38,89.6,12225.0,86.4758,86.6208,86.3984,86.6111,12225.0
2022-08-24 11:45:00,89.6,89.73,89.58,89.63,23933.0,86.6111,86.7368,86.5918,86.6401,23933.0
2022-08-24 11:50:00,89.64,89.75,89.57,89.7,12732.0,86.6498,86.7561,86.5821,86.7078,12732.0
2022-08-24 11:55:00,89.69,89.83,89.63,89.81,12620.0,86.6981,86.8334,86.6401,86.8141,12620.0
2022-08-24 12:00:00,89.86,89.9,89.8,89.87,13842.0,86.8624,86.9011,86.8044,86.8721,13842.0
2022-08-24 12:05:00,89.89,89.98,89.83,89.96,13044.0,86.8914,86.9784,86.8334,86.9591,13044.0
2022-08-24 12:10:00,89.95,90.01,89.92,89.95,10816.0,86.9494,87.0074,86.9204,86.9494,10816.0
2022-08-24 12:15:00,89.97,90.1,89.95,90.04,14427.0,86.9687,87.0944,86.9494,87.0364,14427.0
2022-08-24 12:20:00,90.04,90.07,89.94,89.97,13643.0,87.0364,87.0654,86.9397,86.9687,13643.0
2022-08-24 12:25:00,89.96,90.01,89.87,89.87,15823.0,86.9591,87.0074,86.8721,86.8721,15823.0
2022-08-24 12:30:00,89.86,89.86,89.75,89.8,10658.0,86.8624,86.8624,86.7561,86.8044,10658.0
2022-08-24 12:35:00,89.81,89.9,89.74,89.78,10285.0,86.8141,86.9011,86.7464,86.7851,10285.0
2022-08-24 12:40:00,89.76,89.86,89.59,89.69,23238.0,86.7658,86.8624,86.6014,86.6981,23238.0
2022-08-24 12:45:00,89.68,89.84,89.64,89.75,61377.0,86.6884,86.8431,86.6498,86.7561,61377.0
2022-08-24 12:50:00,89.74,89.82,89.68,89.82,15760.0,86.7464,86.8238,86.6884,86.8238,15760.0
2022-08-24 12:55:00,89.82,89.98,89.81,89.96,13555.0,86.8238,86.9784,86.8141,86.9591,13555.0
2022-08-24 13:00:00,89.96,90.09,89.94,90.07,21717.0,86.9591,87.0847,86.9397,87.0654,21717.0
2022-08-24 13:05:00,90.05,90.18,90.04,90.18,10637.0,87.0461,87.1717,87.0364,87.1717,10637.0
2022-08-24 13:10:00,90.2,90.21,90.05,90.07,13490.0,87.1911,87.2007,87.0461,87.0654,13490.0
2022-08-24 13:15:00,90.08,90.11,90.02,90.09,10754.0,87.0751,87.1041,87.0171,87.0847,10754.0
2022-08-24 13:20:00,90.1,90.16,90.0,90.08,10579.0,87.0944,87.1524,86.9977,87.0751,10579.0
2022-08-24 13:25:00,90.06,90.08,89.97,90.02,13175.0,87.0557,87.0751,86.9687,87.0171,13175.0
2022-08-24 13:30:00,90.01,90.1,89.98,90.09,18282.0,87.0074,87.0944,86.9784,87.0847,18282.0
2022-08-24 13:35:00,90.12,90.27,90.08,90.24,17339.0,87.1137,87.2587,87.0751,87.2297,17339.0
2022-08-24 13:40:00,90.23,90.25,90.1,90.12,17789.0,87.2201,87.2394,87.0944,87.1137,17789.0
2022-08-24 13:45:00,90.12,90.25,90.12,90.23,14303.0,87.1137,87.2394,87.1137,87.2201,14303.0
2022-08-24 13:50:00,90.24,90.34,90.24,90.28,10921.0,87.2297,87.3264,87.2297,87.2684,10921.0
2022-08-24 13:55:00,90.28,90.31,90.21,90.26,10394.0,87.2684,87.2974,87.2007,87.2491,10394.0
2022-08-24 14:00:00,90.27,90.28,90.18,90.22,10117.0,87.2587,87.2684,87.1717,87.2104,10117.0
2022-08-24 14:05:00,90.19,90.35,90.15,90.29,10253.0,87.1814,87.3361,87.1427,87.2781,10253.0
2022-08-24 14:10:00,90.3,90.32,90.24,90.32,9751.0,87.2877,87.3071,87.2297,87.3071,9751.0
2022-08-24 14:15:00,90.31,90.39,90.24,90.36,13664.0,87.2974,87.3747,87.2297,87.3457,13664.0
2022-08-24 14:20:00,90.35,90.43,90.26,90.41,23524.0,87.3361,87.4134,87.2491,87.3941,23524.0
2022-08-24 14:25:00,90.41,90.43,90.32,90.41,24803.0,87.3941,87.4134,87.3071,87.3941,24803.0
2022-08-24 14:30:00,90.41,90.47,90.32,90.35,19707.0,87.3941,87.4521,87.3071,87.3361,19707.0
2022-08-24 14:35:00,90.33,90.47,90.32,90.38,34429.0,87.3167,87.4521,87.3071,87.3651,34429.0
2022-08-24 14:40:00,90.38,90.6,90.37,90.5,31140.0,87.3651,87.5777,87.3554,87.4811,31140.0
2022-08-24 14:45:00,90.53,90.53,90.39,90.48,24173.0,87.5101,87.5101,87.3747,87.4617,24173.0
2022-08-24 14:50:00,90.45,90.47,90.31,90.42,30434.0,87.4327,87.4521,87.2974,87.4037,30434.0
2022-08-24 14:55:00,90.42,90.52,90.39,90.47,20458.0,87.4037,87.5004,87.3747,87.4521,20458.0
2022-08-24 15:00:00,90.47,90.48,90.35,90.36,11463.0,87.4521,87.4617,87.3361,87.3457,11463.0
2022-08-24 15:05:00,90.35,90.48,90.35,90.45,21653.0,87.3361,87.4617,87.3361,87.4327,21653.0
2022-08-24 15:10:00,90.45,90.47,90.38,90.4,16902.0,87.4327,87.4521,87.3651,87.3844,16902.0
2022-08-24 15:15:00,90.41,90.51,90.34,90.47,27936.0,87.3941,87.4907,87.3264,87.4521,27936.0
2022-08-24 15:20:00,90.48,90.49,90.37,90.46,14330.0,87.4617,87.4714,87.3554,87.4424,14330.0
2022-08-24 15:25:00,90.47,90.5,90.38,90.43,28854.0,87.4521,87.4811,87.3651,87.4134,28854.0
2022-08-24 15:30:00,90.43,90.48,90.33,90.47,30724.0,87.4134,87.4617,87.3167,87.4521,30724.0
2022-08-24 15:35:00,90.48,90.55,90.48,90.53,20363.0,87.4617,87.5294,87.4617,87.5101,20363.0
2022-08-24 15:40:00,90.54,90.54,90.43,90.51,27042.0,87.5197,87.5197,87.4134,87.4907,27042.0
2022-08-24 15:45:00,90.5,90.67,90.46,90.6,68281.0,87.4811,87.6454,87.4424,87.5777,68281.0
2022-08-24 15:50:00,90.6,90.74,90.6,90.71,97933.0,87.5777,87.7131,87.5777,87.6841,97933.0
2022-08-24 15:55:00,90.71,90.76,90.52,90.56,200956.0,87.6841,87.7324,87.5004,87.5391,200956.0
2022-08-25 09:30:00,89.91,90.42,89.5,90.1,58611.0,86.9107,87.4037,86.5144,87.0944,58611.0
2022-08-25 09:35:00,90.1,90.87,90.1,90.42,30260.0,87.0944,87.8387,87.0944,87.4037,30260.0
2022-08-25 09:40:00,90.52,90.78,90.32,90.75,27750.0,87.5004,87.7517,87.3071,87.7227,27750.0
2022-08-25 09:45:00,90.78,90.95,90.62,90.76,19814.0,87.7517,87.9161,87.5971,87.7324,19814.0
2022-08-25 09:50:00,90.74,91.32,90.71,91.3,22740.0,87.7131,88.2737,87.6841,88.2544,22740.0
2022-08-25 09:55:00,91.32,92.04,91.19,92.01,49070.0,88.2737,88.9697,88.1481,88.9407,49070.0
2022-08-25 10:00:00,92.0,92.12,91.75,91.75,36532.0,88.931,89.047,88.6894,88.6894,36532.0
2022-08-25 10:05:00,91.78,91.84,91.5,91.79,29894.0,88.7184,88.7764,88.4477,88.728,29894.0
2022-08-25 10:10:00,91.78,91.99,91.35,91.39,15430.0,88.7184,88.9214,88.3027,88.3414,15430.0
2022-08-25 10:15:00,91.39,91.76,91.28,91.65,25830.0,88.3414,88.699,88.235,88.5927,25830.0
2022-08-25 10:20:00,91.68,91.94,91.64,91.85,27507.0,88.6217,88.873,88.583,88.786,27507.0
2022-08-25 10:25:00,91.85,91.93,91.65,91.92,33673.0,88.786,88.8634,88.5927,88.8537,33673.0
2022-08-25 10:30:00,91.93,92.07,91.9,91.94,17742.0,88.8634,88.9987,88.8344,88.873,17742.0
2022-08-25 10:35:00,91.93,92.11,91.72,92.02,16191.0,88.8634,89.0374,88.6604,88.9504,16191.0
2022-08-25 10:40:00,92.01,92.07,91.81,91.83,27423.0,88.9407,88.9987,88.7474,88.7667,27423.0
2022-08-25 10:45:00,91.86,92.0,91.83,91.87,31818.0,88.7957,88.931,88.7667,88.8054,31818.0
2022-08-25 10:50:00,91.86,91.92,91.45,91.45,10838.0,88.7957,88.8537,88.3994,88.3994,10838.0
2022-08-25 10:55:00,91.39,91.56,91.37,91.49,9593.0,88.3414,88.5057,88.322,88.438,9593.0
2022-08-25 11:00:00,91.46,91.48,91.13,91.17,11665.0,88.409,88.4284,88.0901,88.1287,11665.0
2022-08-25 11:05:00,91.12,91.12,90.75,90.75,12075.0,88.0804,88.0804,87.7227,87.7227,12075.0
2022-08-25 11:10:00,90.73,90.83,90.61,90.67,13272.0,87.7034,87.8001,87.5874,87.6454,13272.0
2022-08-25 11:15:00,90.7,90.7,90.46,90.47,17167.0,87.6744,87.6744,87.4424,87.4521,17167.0
2022-08-25 11:20:00,90.51,90.54,90.32,90.36,9800.0,87.4907,87.5197,87.3071,87.3457,9800.0
2022-08-25 11:25:00,90.31,90.55,90.3,90.53,8148.0,87.2974,87.5294,87.2877,87.5101,8148.0
2022-08-25 11:30:00,90.49,90.58,90.42,90.43,5968.0,87.4714,87.5584,87.4037,87.4134,5968.0
2022-08-25 11:35:00,90.45,90.48,90.37,90.46,6038.0,87.4327,87.4617,87.3554,87.4424,6038.0
2022-08-25 11:40:00,90.41,90.57,90.38,90.48,6968.0,87.3941,87.5487,87.3651,87.4617,6968.0
2022-08-25 11:45:00,90.45,90.5,90.32,90.47,7502.0,87.4327,87.4811,87.3071,87.4521,7502.0
2022-08-25 11:50:00,90.4,90.44,90.32,90.37,6359.0,87.3844,87.4231,87.3071,87.3554,6359.0
2022-08-25 11:55:00,90.35,90.44,90.21,90.43,7215.0,87.3361,87.4231,87.2007,87.4134,7215.0
2022-08-25 12:00:00,90.42,90.43,90.29,90.36,12030.0,87.4037,87.4134,87.2781,87.3457,12030.0
2022-08-25 12:05:00,90.34,90.34,90.13,90.15,17823.0,87.3264,87.3264,87.1234,87.1427,17823.0
2022-08-25 12:10:00,90.16,90.24,90.0,90.0,8641.0,87.1524,87.2297,86.9977,86.9977,8641.0
2022-08-25 12:15:00,90.02,90.16,90.01,90.16,6888.0,87.0171,87.1524,87.0074,87.1524,6888.0
2022-08-25 12:20:00,90.17,90.2,90.08,90.09,3702.0,87.1621,87.1911,87.0751,87.0847,3702.0
2022-08-25 12:25:00,90.14,90.32,90.12,90.26,5637.0,87.1331,87.3071,87.1137,87.2491,5637.0
2022-08-25 12:30:00,90.25,90.25,90.17,90.17,5167.0,87.2394,87.2394,87.1621,87.1621,5167.0
2022-08-25 12:35:00,90.17,90.27,90.17,90.26,5593.0,87.1621,87.2587,87.1621,87.2491,5593.0
2022-08-25 12:40:00,90.25,90.25,90.13,90.14,4372.0,87.2394,87.2394,87.1234,87.1331,4372.0
2022-08-25 12:45:00,90.14,90.16,89.87,89.95,9164.0,87.1331,87.1524,86.8721,86.9494,9164.0
2022-08-25 12:50:00,89.95,90.19,89.95,90.14,9612.0,86.9494,87.1814,86.9494,87.1331,9612.0
2022-08-25 12:55:00,90.13,90.23,90.06,90.23,10697.0,87.1234,87.2201,87.0557,87.2201,10697.0
2022-08-25 13:00:00,90.19,90.28,90.13,90.23,9264.0,87.1814,87.2684,87.1234,87.2201,9264.0
2022-08-25 13:05:00,90.23,90.28,90.07,90.08,7759.0,87.2201,87.2684,87.0654,87.0751,7759.0
2022-08-25 13:10:00,90.08,90.13,90.03,90.13,6271.0,87.0751,87.1234,87.0267,87.1234,6271.0
2022-08-25 13:15:00,90.11,90.19,90.06,90.12,35038.0,87.1041,87.1814,87.0557,87.1137,35038.0
2022-08-25 13:20:00,90.13,90.21,90.13,90.15,5900.0,87.1234,87.2007,87.1234,87.1427,5900.0
2022-08-25 13:25:00,90.16,90.28,90.13,90.23,8688.0,87.1524,87.2684,87.1234,87.2201,8688.0
2022-08-25 13:30:00,90.22,90.3,90.16,90.27,7840.0,87.2104,87.2877,87.1524,87.2587,7840.0
2022-08-25 13:35:00,90.28,90.3,90.16,90.24,7603.0,87.2684,87.2877,87.1524,87.2297,7603.0
2022-08-25 13:40:00,90.24,90.26,90.21,90.23,8244.0,87.2297,87.2491,87.2007,87.2201,8244.0
2022-08-25 13:45:00,90.23,90.34,90.22,90.31,5368.0,87.2201,87.3264,87.2104,87.2974,5368.0
2022-08-25 13:50:00,90.3,90.3,90.19,90.22,4901.0,87.2877,87.2877,87.1814,87.2104,4901.0
2022-08-25 13:55:00,90.21,90.21,90.13,90.17,6887.0,87.2007,87.2007,87.1234,87.1621,6887.0
2022-08-25 14:00:00,90.19,90.21,90.05,90.05,13619.0,87.1814,87.2007,87.0461,87.0461,13619.0
2022-08-25 14:05:00,90.05,90.14,89.98,90.12,13308.0,87.0461,87.1331,86.9784,87.1137,13308.0
2022-08-25 14:10:00,90.1,90.1,89.98,90.08,14765.0,87.0944,87.0944,86.9784,87.0751,14765.0
2022-08-25 14:15:00,90.09,90.12,89.96,90.02,7533.0,87.0847,87.1137,86.9591,87.0171,7533.0
2022-08-25 14:20:00,90.01,90.06,89.97,90.0,6654.0,87.0074,87.0557,86.9687,86.9977,6654.0
2022-08-25 14:25:00,90.0,90.04,89.98,90.03,8566.0,86.9977,87.0364,86.9784,87.0267,8566.0
2022-08-25 14:30:00,90.04,90.04,89.97,89.99,6865.0,87.0364,87.0364,86.9687,86.9881,6865.0
2022-08-25 14:35:00,90.01,90.01,89.91,89.96,8026.0,87.0074,87.0074,86.9107,86.9591,8026.0
2022-08-25 14:40:00,89.94,89.94,89.85,89.9,5952.0,86.9397,86.9397,86.8528,86.9011,5952.0
2022-08-25 14:45:00,89.89,89.89,89.76,89.86,13603.0,86.8914,86.8914,86.7658,86.8624,13603.0
2022-08-25 14:50:00,89.87,89.92,89.8,89.9,48795.0,86.8721,86.9204,86.8044,86.9011,48795.0
2022-08-25 14:55:00,89.88,89.91,89.83,89.9,11234.0,86.8817,86.9107,86.8334,86.9011,11234.0
2022-08-25 15:00:00,89.9,90.04,89.87,90.04,21182.0,86.9011,87.0364,86.8721,87.0364,21182.0
2022-08-25 15:05:00,90.03,90.04,89.97,89.99,11068.0,87.0267,87.0364,86.9687,86.9881,11068.0
2022-08-25 15:10:00,89.99,90.18,89.96,90.18,23195.0,86.9881,87.1717,86.9591,87.1717,23195.0
2022-08-25 15:15:00,90.18,90.23,90.1,90.22,13558.0,87.1717,87.2201,87.0944,87.2104,13558.0
2022-08-25 15:20:00,90.22,90.3,90.19,90.27,13358.0,87.2104,87.2877,87.1814,87.2587,13358.0
2022-08-25 15:25:00,90.26,90.29,90.21,90.26,18018.0,87.2491,87.2781,87.2007,87.2491,18018.0
2022-08-25 15:30:00,90.26,90.26,90.15,90.26,18369.0,87.2491,87.2491,87.1427,87.2491,18369.0
2022-08-25 15:35:00,90.28,90.35,90.27,90.31,23443.0,87.2684,87.3361,87.2587,87.2974,23443.0
2022-08-25 15:40:00,90.31,90.49,90.3,90.49,24449.0,87.2974,87.4714,87.2877,87.4714,24449.0
2022-08-25 15:45:00,90.49,90.64,90.48,90.58,29142.0,87.4714,87.6164,87.4617,87.5584,29142.0
2022-08-25 15:50:00,90.58,90.66,90.51,90.64,52472.0,87.5584,87.6357,87.4907,87.6164,52472.0
2022-08-25 15:55:00,90.65,90.94,90.65,90.91,153299.0,87.6261,87.9064,87.6261,87.8774,153299.0
2022-08-26 09:30:00,91.18,91.65,91.09,91.45,33285.0,88.1384,88.5927,88.0514,88.3994,33285.0
2022-08-26 09:35:00,91.39,91.4,90.85,91.09,4543.0,88.3414,88.351,87.8194,88.0514,4543.0
2022-08-26 09:40:00,90.98,91.27,90.61,90.78,15525.0,87.9451,88.2254,87.5874,87.7517,15525.0
2022-08-26 09:45:00,90.74,90.92,90.63,90.64,9355.0,87.7131,87.8871,87.6067,87.6164,9355.0
2022-08-26 09:50:00,90.64,90.75,90.38,90.69,6573.0,87.6164,87.7227,87.3651,87.6647,6573.0
2022-08-26 09:55:00,90.82,90.96,90.67,90.67,7180.0,87.7904,87.9257,87.6454,87.6454,7180.0
2022-08-26 10:00:00,90.69,90.7,89.5,89.5,27935.0,87.6647,87.6744,86.5144,86.5144,27935.0
2022-08-26 10:05:00,89.46,90.86,89.42,90.86,16462.0,86.4758,87.8291,86.4371,87.8291,16462.0
2022-08-26 10:10:00,90.97,91.0,90.38,90.44,31489.0,87.9354,87.9644,87.3651,87.4231,31489.0
2022-08-26 10:15:00,90.45,90.5,90.27,90.27,19231.0,87.4327,87.4811,87.2587,87.2587,19231.0
2022-08-26 10:20:00,90.24,90.25,89.9,90.0,8249.0,87.2297,87.2394,86.9011,86.9977,8249.0
2022-08-26 10:25:00,90.0,90.04,89.24,89.34,13122.0,86.9977,87.0364,86.2631,86.3598,13122.0
2022-08-26 10:30:00,89.32,89.32,88.9,89.2,18031.0,86.3404,86.3404,85.9344,86.2244,18031.0
2022-08-26 10:35:00,89.15,89.18,88.55,88.61,16465.0,86.1761,86.2051,85.5961,85.6541,16465.0
2022-08-26 10:40:00,88.62,88.94,88.61,88.8,16591.0,85.6638,85.9731,85.6541,85.8378,16591.0
2022-08-26 10:45:00,88.77,89.05,88.7,89.02,42120.0,85.8088,86.0794,85.7411,86.0504,42120.0
2022-08-26 10:50:00,89.05,89.05,88.76,88.96,14630.0,86.0794,86.0794,85.7991,85.9924,14630.0
2022-08-26 10:55:00,88.91,89.11,88.75,89.09,8974.0,85.9441,86.1374,85.7894,86.1181,8974.0
2022-08-26 11:00:00,89.04,89.11,88.78,88.81,17631.0,86.0698,86.1374,85.8184,85.8474,17631.0
2022-08-26 11:05:00,88.75,88.91,88.54,88.57,9931.0,85.7894,85.9441,85.5864,85.6154,9931.0
2022-08-26 11:10:00,88.59,88.73,88.51,88.73,7984.0,85.6348,85.7701,85.5575,85.7701,7984.0
2022-08-26 11:15:00,88.71,88.71,88.32,88.32,6986.0,85.7508,85.7508,85.3738,85.3738,6986.0
2022-08-26 11:20:00,88.36,88.36,88.11,88.29,13554.0,85.4125,85.4125,85.1708,85.3448,13554.0
2022-08-26 11:25:00,88.3,88.55,88.26,88.33,10416.0,85.3545,85.5961,85.3158,85.3835,10416.0
2022-08-26 11:30:00,88.33,88.43,88.21,88.34,8653.0,85.3835,85.4801,85.2675,85.3931,8653.0
2022-08-26 11:35:00,88.34,88.34,88.18,88.3,7320.0,85.3931,85.3931,85.2385,85.3545,7320.0
2022-08-26 11:40:00,88.3,88.32,88.12,88.26,6335.0,85.3545,85.3738,85.1805,85.3158,6335.0
2022-08-26 11:45:00,88.28,88.51,88.28,88.43,5537.0,85.3351,85.5575,85.3351,85.4801,5537.0
2022-08-26 11:50:00,88.41,88.51,88.3,88.45,5500.0,85.4608,85.5575,85.3545,85.4995,5500.0
2022-08-26 11:55:00,88.42,88.42,88.13,88.19,8278.0,85.4705,85.4705,85.1901,85.2481,8278.0
2022-08-26 12:00:00,88.19,88.19,87.94,88.01,8171.0,85.2481,85.2481,85.0065,85.0741,8171.0
2022-08-26 12:05:00,88.01,88.18,87.94,88.1,9976.0,85.0741,85.2385,85.0065,85.1611,9976.0
2022-08-26 12:10:00,88.1,88.21,88.05,88.2,6574.0,85.1611,85.2675,85.1128,85.2578,6574.0
2022-08-26 12:15:00,88.2,88.2,87.94,88.02,10633.0,85.2578,85.2578,85.0065,85.0838,10633.0
2022-08-26 12:20:00,88.02,88.03,87.84,87.92,29621.0,85.0838,85.0935,84.9098,84.9871,29621.0
2022-08-26 12:25:00,87.92,87.92,87.79,87.92,10272.0,84.9871,84.9871,84.8615,84.9871,10272.0
2022-08-26 12:30:00,87.92,87.92,87.79,87.91,8419.0,84.9871,84.9871,84.8615,84.9775,8419.0
2022-08-26 12:35:00,87.92,87.94,87.8,87.88,6094.0,84.9871,85.0065,84.8711,84.9485,6094.0
2022-08-26 12:40:00,87.88,88.03,87.83,87.84,11204.0,84.9485,85.0935,84.9001,84.9098,11204.0
2022-08-26 12:45:00,87.83,88.0,87.73,87.97,11355.0,84.9001,85.0645,84.8035,85.0355,11355.0
2022-08-26 12:50:00,87.93,87.95,87.74,87.83,10906.0,84.9968,85.0161,84.8131,84.9001,10906.0
2022-08-26 12:55:00,87.85,87.99,87.81,87.94,8543.0,84.9195,85.0548,84.8808,85.0065,8543.0
2022-08-26 13:00:00,87.92,87.94,87.82,87.88,14733.0,84.9871,85.0065,84.8905,84.9485,14733.0
2022-08-26 13:05:00,87.89,87.93,87.85,87.87,15885.0,84.9581,84.9968,84.9195,84.9388,15885.0
2022-08-26 13:10:00,87.86,87.94,87.81,87.93,8661.0,84.9291,85.0065,84.8808,84.9968,8661.0
2022-08-26 13:15:00,87.9,88.0,87.89,87.96,8183.0,84.9678,85.0645,84.9581,85.0258,8183.0
2022-08-26 13:20:00,87.98,88.05,87.94,87.97,7759.0,85.0451,85.1128,85.0065,85.0355,7759.0
2022-08-26 13:25:00,87.97,88.0,87.85,87.86,6654.0,85.0355,85.0645,84.9195,84.9291,6654.0
2022-08-26 13:30:00,87.85,87.87,87.79,87.83,7276.0,84.9195,84.9388,84.8615,84.9001,7276.0
2022-08-26 13:35:00,87.84,87.87,87.74,87.79,9498.0,84.9098,84.9388,84.8131,84.8615,9498.0
2022-08-26 13:40:00,87.78,87.78,87.67,87.73,8584.0,84.8518,84.8518,84.7455,84.8035,8584.0
2022-08-26 13:45:00,87.74,87.84,87.67,87.84,8928.0,84.8131,84.9098,84.7455,84.9098,8928.0
2022-08-26 13:50:00,87.82,87.89,87.78,87.89,5664.0,84.8905,84.9581,84.8518,84.9581,5664.0
2022-08-26 13:55:00,87.92,87.99,87.91,87.97,5928.0,84.9871,85.0548,84.9775,85.0355,5928.0
2022-08-26 14:00:00,87.97,88.03,87.86,87.89,12519.0,85.0355,85.0935,84.9291,84.9581,12519.0
2022-08-26 14:05:00,87.88,87.93,87.82,87.82,7448.0,84.9485,84.9968,84.8905,84.8905,7448.0
2022-08-26 14:10:00,87.81,87.89,87.77,87.89,5496.0,84.8808,84.9581,84.8421,84.9581,5496.0
2022-08-26 14:15:00,87.87,87.87,87.72,87.76,7166.0,84.9388,84.9388,84.7938,84.8325,7166.0
2022-08-26 14:20:00,87.77,87.9,87.73,87.76,9869.0,84.8421,84.9678,84.8035,84.8325,9869.0
2022-08-26 14:25:00,87.78,87.87,87.72,87.86,8586.0,84.8518,84.9388,84.7938,84.9291,8586.0
2022-08-26 14:30:00,87.85,87.87,87.81,87.86,7762.0,84.9195,84.9388,84.8808,84.9291,7762.0
2022-08-26 14:35:00,87.87,87.9,87.76,87.8,8777.0,84.9388,84.9678,84.8325,84.8711,8777.0
2022-08-26 14:40:00,87.81,87.81,87.64,87.67,6526.0,84.8808,84.8808,84.7165,84.7455,6526.0
2022-08-26 14:45:00,87.68,87.71,87.59,87.62,12932.0,84.7551,84.7841,84.6681,84.6971,12932.0
2022-08-26 14:50:00,87.63,87.63,87.51,87.55,8293.0,84.7068,84.7068,84.5908,84.6295,8293.0
2022-08-26 14:55:00,87.54,87.58,87.49,87.54,7855.0,84.6198,84.6585,84.5715,84.6198,7855.0
2022-08-26 15:00:00,87.54,87.67,87.53,87.53,11674.0,84.6198,84.7455,84.6101,84.6101,11674.0
2022-08-26 15:05:00,87.53,87.58,87.38,87.38,10470.0,84.6101,84.6585,84.4651,84.4651,10470.0
2022-08-26 15:10:00,87.38,87.4,87.23,87.28,21206.0,84.4651,84.4845,84.3201,84.3685,21206.0
2022-08-26 15:15:00,87.29,87.34,87.2,87.21,63301.0,84.3781,84.4265,84.2912,84.3008,63301.0
2022-08-26 15:20:00,87.23,87.49,87.13,87.48,42420.0,84.3201,84.5715,84.2235,84.5618,42420.0
2022-08-26 15:25:00,87.48,87.58,87.41,87.49,17358.0,84.5618,84.6585,84.4941,84.5715,17358.0
2022-08-26 15:30:00,87.49,87.55,87.36,87.36,23088.0,84.5715,84.6295,84.4458,84.4458,23088.0
2022-08-26 15:35:00,87.37,87.42,87.3,87.41,37063.0,84.4555,84.5038,84.3878,84.4941,37063.0
2022-08-26 15:40:00,87.41,87.51,87.33,87.38,62315.0,84.4941,84.5908,84.4168,84.4651,62315.0
2022-08-26 15:45:00,87.37,87.39,87.19,87.22,30447.0,84.4555,84.4748,84.2815,84.3105,30447.0
2022-08-26 15:50:00,87.21,87.38,87.15,87.2,72326.0,84.3008,84.4651,84.2428,84.2912,72326.0
2022-08-26 15:55:00,87.21,87.4,87.21,87.26,114632.0,84.3008,84.4845,84.3008,84.3491,114632.0
2022-08-29 09:30:00,86.34,87.14,85.86,87.08,66841.0,83.4598,84.2332,82.9959,84.1752,66841.0
2022-08-29 09:35:00,87.18,87.26,86.98,87.18,24051.0,84.2718,84.3491,84.0785,84.2718,24051.0
2022-08-29 09:40:00,87.17,87.61,86.79,86.83,37572.0,84.2622,84.6875,83.8948,83.9335,37572.0
2022-08-29 09:45:00,86.86,87.36,86.86,87.35,15192.0,83.9625,84.4458,83.9625,84.4361,15192.0
2022-08-29 09:50:00,87.36,87.72,87.36,87.56,22020.0,84.4458,84.7938,84.4458,84.6391,22020.0
2022-08-29 09:55:00,87.6,87.7,87.46,87.53,30171.0,84.6778,84.7745,84.5425,84.6101,30171.0
2022-08-29 10:00:00,87.56,87.82,87.52,87.81,13694.0,84.6391,84.8905,84.6005,84.8808,13694.0
2022-08-29 10:05:00,87.78,88.06,87.7,87.95,20066.0,84.8518,85.1225,84.7745,85.0161,20066.0
2022-08-29 10:10:00,87.93,88.27,87.78,87.79,9459.0,84.9968,85.3255,84.8518,84.8615,9459.0
2022-08-29 10:15:00,87.81,88.15,87.78,88.03,12223.0,84.8808,85.2095,84.8518,85.0935,12223.0
2022-08-29 10:20:00,88.04,88.13,87.89,87.94,12635.0,85.1031,85.1901,84.9581,85.0065,12635.0
2022-08-29 10:25:00,87.97,88.19,87.86,88.07,23433.0,85.0355,85.2481,84.9291,85.1321,23433.0
2022-08-29 10:30:00,88.02,88.24,87.77,87.85,25638.0,85.0838,85.2965,84.8421,84.9195,25638.0
2022-08-29 10:35:00,87.83,87.87,87.5,87.69,22044.0,84.9001,84.9388,84.5811,84.7648,22044.0
2022-08-29 10:40:00,87.69,87.89,87.56,87.89,9546.0,84.7648,84.9581,84.6391,84.9581,9546.0
2022-08-29 10:45:00,87.9,87.95,87.69,87.75,8773.0,84.9678,85.0161,84.7648,84.8228,8773.0
2022-08-29 10:50:00,87.78,87.87,87.56,87.68,11606.0,84.8518,84.9388,84.6391,84.7551,11606.0
2022-08-29 10:55:00,87.66,87.81,87.61,87.8,6481.0,84.7358,84.8808,84.6875,84.8711,6481.0
2022-08-29 11:00:00,87.74,87.99,87.74,87.96,8934.0,84.8131,85.0548,84.8131,85.0258,8934.0
2022-08-29 11:05:00,87.96,87.96,87.74,87.93,5042.0,85.0258,85.0258,84.8131,84.9968,5042.0
2022-08-29 11:10:00,87.92,87.97,87.7,87.76,11353.0,84.9871,85.0355,84.7745,84.8325,11353.0
2022-08-29 11:15:00,87.77,87.89,87.76,87.85,12919.0,84.8421,84.9581,84.8325,84.9195,12919.0
2022-08-29 11:20:00,87.8,87.95,87.76,87.94,20661.0,84.8711,85.0161,84.8325,85.0065,20661.0
2022-08-29 11:25:00,87.94,88.04,87.79,87.85,31310.0,85.0065,85.1031,84.8615,84.9195,31310.0
2022-08-29 11:30:00,87.84,88.12,87.73,88.05,23662.0,84.9098,85.1805,84.8035,85.1128,23662.0
2022-08-29 11:35:00,88.05,88.08,87.9,87.97,18277.0,85.1128,85.1418,84.9678,85.0355,18277.0
2022-08-29 11:40:00,87.95,87.95,87.8,87.8,23801.0,85.0161,85.0161,84.8711,84.8711,23801.0
2022-08-29 11:45:00,87.81,88.06,87.8,88.06,13827.0,84.8808,85.1225,84.8711,85.1225,13827.0
2022-08-29 11:50:00,88.06,88.09,87.97,88.03,9237.0,85.1225,85.1515,85.0355,85.0935,9237.0
2022-08-29 11:55:00,88.04,88.11,88.0,88.04,11364.0,85.1031,85.1708,85.0645,85.1031,11364.0
2022-08-29 12:00:00,88.04,88.17,88.01,88.12,11723.0,85.1031,85.2288,85.0741,85.1805,11723.0
2022-08-29 12:05:00,88.11,88.18,87.99,87.99,14654.0,85.1708,85.2385,85.0548,85.0548,14654.0
2022-08-29 12:10:00,87.98,88.14,87.98,88.14,23284.0,85.0451,85.1998,85.0451,85.1998,23284.0
2022-08-29 12:15:00,88.13,88.16,87.97,88.05,11738.0,85.1901,85.2191,85.0355,85.1128,11738.0
2022-08-29 12:20:00,88.04,88.06,87.95,87.95,12304.0,85.1031,85.1225,85.0161,85.0161,12304.0
2022-08-29 12:25:00,87.95,87.96,87.81,87.85,8531.0,85.0161,85.0258,84.8808,84.9195,8531.0
2022-08-29 12:30:00,87.85,87.85,87.72,87.76,16278.0,84.9195,84.9195,84.7938,84.8325,16278.0
2022-08-29 12:35:00,87.75,87.76,87.6,87.62,8225.0,84.8228,84.8325,84.6778,84.6971,8225.0
2022-08-29 12:40:00,87.6,87.65,87.57,87.62,8665.0,84.6778,84.7261,84.6488,84.6971,8665.0
2022-08-29 12:45:00,87.63,87.89,87.6,87.89,6831.0,84.7068,84.9581,84.6778,84.9581,6831.0
2022-08-29 12:50:00,87.91,88.02,87.86,87.98,6846.0,84.9775,85.0838,84.9291,85.0451,6846.0
2022-08-29 12:55:00,88.0,88.03,87.83,87.83,9258.0,85.0645,85.0935,84.9001,84.9001,9258.0
2022-08-29 13:00:00,87.85,87.93,87.83,87.84,11803.0,84.9195,84.9968,84.9001,84.9098,11803.0
2022-08-29 13:05:00,87.83,87.95,87.77,87.88,5269.0,84.9001,85.0161,84.8421,84.9485,5269.0
2022-08-29 13:10:00,87.87,87.96,87.78,87.83,7230.0,84.9388,85.0258,84.8518,84.9001,7230.0
2022-08-29 13:15:00,87.81,87.84,87.69,87.76,8392.0,84.8808,84.9098,84.7648,84.8325,8392.0
2022-08-29 13:20:00,87.8,87.89,87.73,87.77,7650.0,84.8711,84.9581,84.8035,84.8421,7650.0
2022-08-29 13:25:00,87.79,87.85,87.75,87.85,4714.0,84.8615,84.9195,84.8228,84.9195,4714.0
2022-08-29 13:30:00,87.84,87.85,87.77,87.85,8266.0,84.9098,84.9195,84.8421,84.9195,8266.0
2022-08-29 13:35:00,87.88,87.97,87.87,87.95,15510.0,84.9485,85.0355,84.9388,85.0161,15510.0
2022-08-29 13:40:00,87.98,88.14,87.95,88.1,5085.0,85.0451,85.1998,85.0161,85.1611,5085.0
2022-08-29 13:45:00,88.1,88.23,87.96,87.96,5891.0,85.1611,85.2868,85.0258,85.0258,5891.0
2022-08-29 13:50:00,87.98,88.06,87.9,87.97,28958.0,85.0451,85.1225,84.9678,85.0355,28958.0
2022-08-29 13:55:00,87.99,88.14,87.92,88.14,51126.0,85.0548,85.1998,84.9871,85.1998,51126.0
2022-08-29 14:00:00,88.16,88.16,87.95,87.96,10418.0,85.2191,85.2191,85.0161,85.0258,10418.0
2022-08-29 14:05:00,87.97,88.01,87.94,87.94,6405.0,85.0355,85.0741,85.0065,85.0065,6405.0
2022-08-29 14:10:00,87.94,87.99,87.84,87.87,6143.0,85.0065,85.0548,84.9098,84.9388,6143.0
2022-08-29 14:15:00,87.87,87.88,87.67,87.73,8520.0,84.9388,84.9485,84.7455,84.8035,8520.0
2022-08-29 14:20:00,87.73,87.74,87.64,87.67,8788.0,84.8035,84.8131,84.7165,84.7455,8788.0
2022-08-29 14:25:00,87.68,87.78,87.63,87.65,11130.0,84.7551,84.8518,84.7068,84.7261,11130.0
2022-08-29 14:30:00,87.66,87.78,87.65,87.76,6965.0,84.7358,84.8518,84.7261,84.8325,6965.0
2022-08-29 14:35:00,87.76,87.79,87.66,87.67,18331.0,84.8325,84.8615,84.7358,84.7455,18331.0
2022-08-29 14:40:00,87.67,87.76,87.67,87.75,25012.0,84.7455,84.8325,84.7455,84.8228,25012.0
2022-08-29 14:45:00,87.73,87.76,87.65,87.65,9058.0,84.8035,84.8325,84.7261,84.7261,9058.0
2022-08-29 14:50:00,87.64,87.64,87.46,87.48,7100.0,84.7165,84.7165,84.5425,84.5618,7100.0
2022-08-29 14:55:00,87.47,87.57,87.36,87.56,9055.0,84.5521,84.6488,84.4458,84.6391,9055.0
2022-08-29 15:00:00,87.6,87.76,87.57,87.62,10148.0,84.6778,84.8325,84.6488,84.6971,10148.0
2022-08-29 15:05:00,87.62,87.62,87.43,87.5,15061.0,84.6971,84.6971,84.5135,84.5811,15061.0
2022-08-29 15:10:00,87.53,87.56,87.45,87.47,11541.0,84.6101,84.6391,84.5328,84.5521,11541.0
2022-08-29 15:15:00,87.49,87.56,87.41,87.42,9453.0,84.5715,84.6391,84.4941,84.5038,9453.0
2022-08-29 15:20:00,87.41,87.51,87.38,87.49,8447.0,84.4941,84.5908,84.4651,84.5715,8447.0
2022-08-29 15:25:00,87.48,87.48,87.35,87.38,8679.0,84.5618,84.5618,84.4361,84.4651,8679.0
2022-08-29 15:30:00,87.38,87.5,87.32,87.47,12994.0,84.4651,84.5811,84.4071,84.5521,12994.0
2022-08-29 15:35:00,87.46,87.53,87.42,87.53,15778.0,84.5425,84.6101,84.5038,84.6101,15778.0
2022-08-29 15:40:00,87.53,87.54,87.43,87.52,16491.0,84.6101,84.6198,84.5135,84.6005,16491.0
2022-08-29 15:45:00,87.5,87.5,87.17,87.2,30730.0,84.5811,84.5811,84.2622,84.2912,30730.0
2022-08-29 15:50:00,87.19,87.29,87.03,87.13,90315.0,84.2815,84.3781,84.1268,84.2235,90315.0
2022-08-29 15:55:00,87.15,87.15,86.92,86.97,126973.0,84.2428,84.2428,84.0205,84.0688,126973.0
2022-08-30 09:30:00,87.41,88.13,87.17,87.96,23681.0,84.4941,85.1901,84.2622,85.0258,23681.0
2022-08-30 09:35:00,87.91,88.0,87.77,87.89,3511.0,84.9775,85.0645,84.8421,84.9581,3511.0
2022-08-30 09:40:00,87.82,88.03,87.55,87.55,7606.0,84.8905,85.0935,84.6295,84.6295,7606.0
2022-08-30 09:45:00,87.56,87.58,87.2,87.52,11392.0,84.6391,84.6585,84.2912,84.6005,11392.0
2022-08-30 09:50:00,87.46,87.57,87.35,87.44,6548.0,84.5425,84.6488,84.4361,84.5231,6548.0
2022-08-30 09:55:00,87.35,87.49,87.1,87.16,7729.0,84.4361,84.5715,84.1945,84.2525,7729.0
2022-08-30 10:00:00,87.16,87.18,86.8,86.81,12801.0,84.2525,84.2718,83.9045,83.9142,12801.0
2022-08-30 10:05:00,86.82,86.82,86.13,86.13,21935.0,83.9238,83.9238,83.2568,83.2568,21935.0
2022-08-30 10:10:00,86.15,86.32,86.11,86.32,24221.0,83.2762,83.4405,83.2375,83.4405,24221.0
2022-08-30 10:15:00,86.32,86.59,86.3,86.57,11012.0,83.4405,83.7015,83.4212,83.6822,11012.0
2022-08-30 10:20:00,86.58,86.75,86.28,86.37,12056.0,83.6918,83.8562,83.4018,83.4888,12056.0
2022-08-30 10:25:00,86.39,86.6,86.37,86.42,11174.0,83.5082,83.7112,83.4888,83.5372,11174.0
2022-08-30 10:30:00,86.41,86.59,85.91,85.91,19131.0,83.5275,83.7015,83.0442,83.0442,19131.0
2022-08-30 10:35:00,85.93,85.99,85.77,85.9,16217.0,83.0635,83.1215,82.9089,83.0345,16217.0
2022-08-30 10:40:00,85.92,86.19,85.92,85.96,16741.0,83.0538,83.3148,83.0538,83.0925,16741.0
2022-08-30 10:45:00,85.95,85.97,85.73,85.77,13246.0,83.0828,83.1022,82.8702,82.9089,13246.0
2022-08-30 10:50:00,85.78,85.99,85.71,85.93,15358.0,82.9185,83.1215,82.8509,83.0635,15358.0
2022-08-30 10:55:00,85.94,86.25,85.91,86.25,11711.0,83.0732,83.3728,83.0442,83.3728,11711.0
2022-08-30 11:00:00,86.26,86.4,86.02,86.06,17472.0,83.3825,83.5178,83.1505,83.1892,17472.0
2022-08-30 11:05:00,86.07,86.14,85.94,86.05,9927.0,83.1988,83.2665,83.0732,83.1795,9927.0
2022-08-30 11:10:00,86.03,86.03,85.77,85.95,8073.0,83.1602,83.1602,82.9089,83.0828,8073.0
2022-08-30 11:15:00,85.9,86.22,85.9,86.22,11838.0,83.0345,83.3438,83.0345,83.3438,11838.0
2022-08-30 11:20:00,86.2,86.23,86.01,86.08,6108.0,83.3245,83.3535,83.1408,83.2085,6108.0
2022-08-30 11:25:00,86.08,86.27,85.91,86.09,12903.0,83.2085,83.3922,83.0442,83.2182,12903.0
2022-08-30 11:30:00,86.09,86.29,86.05,86.21,11693.0,83.2182,83.4115,83.1795,83.3342,11693.0
2022-08-30 11:35:00,86.22,86.27,86.01,86.07,10791.0,83.3438,83.3922,83.1408,83.1988,10791.0
2022-08-30 11:40:00,86.0,86.12,85.93,86.0,9737.0,83.1312,83.2472,83.0635,83.1312,9737.0
2022-08-30 11:45:00,85.95,85.98,85.84,85.84,5670.0,83.0828,83.1118,82.9765,82.9765,5670.0
2022-08-30 11:50:00,85.86,86.09,85.84,86.05,9491.0,82.9959,83.2182,82.9765,83.1795,9491.0
2022-08-30 11:55:00,86.06,86.14,86.01,86.02,8204.0,83.1892,83.2665,83.1408,83.1505,8204.0
2022-08-30 12:00:00,86.02,86.14,85.98,86.04,10142.0,83.1505,83.2665,83.1118,83.1698,10142.0
2022-08-30 12:05:00,86.06,86.25,86.06,86.09,9563.0,83.1892,83.3728,83.1892,83.2182,9563.0
2022-08-30 12:10:00,86.05,86.12,85.93,86.12,17555.0,83.1795,83.2472,83.0635,83.2472,17555.0
2022-08-30 12:15:00,86.16,86.37,86.16,86.23,11650.0,83.2858,83.4888,83.2858,83.3535,11650.0
2022-08-30 12:20:00,86.22,86.25,86.07,86.1,6435.0,83.3438,83.3728,83.1988,83.2278,6435.0
2022-08-30 12:25:00,86.1,86.26,86.05,86.22,10990.0,83.2278,83.3825,83.1795,83.3438,10990.0
2022-08-30 12:30:00,86.22,86.23,86.05,86.06,26034.0,83.3438,83.3535,83.1795,83.1892,26034.0
2022-08-30 12:35:00,86.04,86.24,86.04,86.21,15193.0,83.1698,83.3632,83.1698,83.3342,15193.0
2022-08-30 12:40:00,86.2,86.25,86.06,86.06,10852.0,83.3245,83.3728,83.1892,83.1892,10852.0
2022-08-30 12:45:00,86.09,86.17,86.0,86.13,7935.0,83.2182,83.2955,83.1312,83.2568,7935.0
2022-08-30 12:50:00,86.13,86.2,86.08,86.2,9494.0,83.2568,83.3245,83.2085,83.3245,9494.0
2022-08-30 12:55:00,86.21,86.27,86.18,86.18,5952.0,83.3342,83.3922,83.3052,83.3052,5952.0
2022-08-30 13:00:00,86.18,86.23,86.03,86.03,9015.0,83.3052,83.3535,83.1602,83.1602,9015.0
2022-08-30 13:05:00,86.05,86.19,85.98,86.02,9656.0,83.1795,83.3148,83.1118,83.1505,9656.0
2022-08-30 13:10:00,86.01,86.04,85.82,85.82,8309.0,83.1408,83.1698,82.9572,82.9572,8309.0
2022-08-30 13:15:00,85.85,85.87,85.73,85.74,6649.0,82.9862,83.0055,82.8702,82.8799,6649.0
2022-08-30 13:20:00,85.73,85.75,85.62,85.66,6282.0,82.8702,82.8895,82.7639,82.8025,6282.0
2022-08-30 13:25:00,85.67,85.84,85.64,85.84,8765.0,82.8122,82.9765,82.7832,82.9765,8765.0
2022-08-30 13:30:00,85.83,85.92,85.79,85.85,7684.0,82.9669,83.0538,82.9282,82.9862,7684.0
2022-08-30 13:35:00,85.84,85.85,85.7,85.75,8199.0,82.9765,82.9862,82.8412,82.8895,8199.0
2022-08-30 13:40:00,85.77,85.79,85.65,85.65,8473.0,82.9089,82.9282,82.7929,82.7929,8473.0
2022-08-30 13:45:00,85.64,85.93,85.62,85.9,20609.0,82.7832,83.0635,82.7639,83.0345,20609.0
2022-08-30 13:50:00,85.84,86.04,85.82,85.98,6580.0,82.9765,83.1698,82.9572,83.1118,6580.0
2022-08-30 13:55:00,86.0,86.0,85.83,85.84,6872.0,83.1312,83.1312,82.9669,82.9765,6872.0
2022-08-30 14:00:00,85.84,85.92,85.73,85.92,8497.0,82.9765,83.0538,82.8702,83.0538,8497.0
2022-08-30 14:05:00,85.9,85.93,85.82,85.84,8376.0,83.0345,83.0635,82.9572,82.9765,8376.0
2022-08-30 14:10:00,85.85,85.93,85.84,85.9,7677.0,82.9862,83.0635,82.9765,83.0345,7677.0
2022-08-30 14:15:00,85.92,86.04,85.9,85.98,11079.0,83.0538,83.1698,83.0345,83.1118,11079.0
2022-08-30 14:20:00,85.98,86.06,85.93,86.01,8193.0,83.1118,83.1892,83.0635,83.1408,8193.0
2022-08-30 14:25:00,85.98,85.98,85.84,85.92,13455.0,83.1118,83.1118,82.9765,83.0538,13455.0
2022-08-30 14:30:00,85.9,86.16,85.9,86.09,8345.0,83.0345,83.2858,83.0345,83.2182,8345.0
2022-08-30 14:35:00,86.09,86.11,85.99,86.09,6271.0,83.2182,83.2375,83.1215,83.2182,6271.0
2022-08-30 14:40:00,86.15,86.15,85.97,85.98,6359.0,83.2762,83.2762,83.1022,83.1118,6359.0
2022-08-30 14:45:00,86.0,86.03,85.96,86.02,5829.0,83.1312,83.1602,83.0925,83.1505,5829.0
2022-08-30 14:50:00,86.01,86.01,85.88,85.95,8543.0,83.1408,83.1408,83.0152,83.0828,8543.0
2022-08-30 14:55:00,85.94,86.11,85.85,86.09,11945.0,83.0732,83.2375,82.9862,83.2182,11945.0
2022-08-30 15:00:00,86.07,86.4,86.06,86.29,11891.0,83.1988,83.5178,83.1892,83.4115,11891.0
2022-08-30 15:05:00,86.33,86.43,86.29,86.37,11579.0,83.4502,83.5468,83.4115,83.4888,11579.0
2022-08-30 15:10:00,86.43,86.5,86.31,86.41,14238.0,83.5468,83.6145,83.4308,83.5275,14238.0
2022-08-30 15:15:00,86.43,86.45,86.25,86.31,14270.0,83.5468,83.5662,83.3728,83.4308,14270.0
2022-08-30 15:20:00,86.32,86.41,86.24,86.36,8654.0,83.4405,83.5275,83.3632,83.4792,8654.0
2022-08-30 15:25:00,86.37,86.37,86.19,86.24,12295.0,83.4888,83.4888,83.3148,83.3632,12295.0
2022-08-30 15:30:00,86.22,86.22,86.01,86.05,16864.0,83.3438,83.3438,83.1408,83.1795,16864.0
2022-08-30 15:35:00,86.09,86.24,86.05,86.23,19795.0,83.2182,83.3632,83.1795,83.3535,19795.0
2022-08-30 15:40:00,86.22,86.46,86.22,86.43,27953.0,83.3438,83.5758,83.3438,83.5468,27953.0
2022-08-30 15:45:00,86.42,86.44,86.15,86.2,35886.0,83.5372,83.5565,83.2762,83.3245,35886.0
2022-08-30 15:50:00,86.23,86.36,86.07,86.11,55277.0,83.3535,83.4792,83.1988,83.2375,55277.0
2022-08-30 15:55:00,86.14,86.43,86.07,86.33,120185.0,83.2665,83.5468,83.1988,83.4502,120185.0
2022-08-31 09:30:00,86.75,86.81,86.12,86.12,21855.0,83.8562,83.9142,83.2472,83.2472,21855.0
2022-08-31 09:35:00,86.09,86.46,86.07,86.46,4594.0,83.2182,83.5758,83.1988,83.5758,4594.0
2022-08-31 09:40:00,86.53,86.86,86.39,86.8,9606.0,83.6435,83.9625,83.5082,83.9045,9606.0
2022-08-31 09:45:00,86.83,86.91,86.56,86.67,5710.0,83.9335,84.0108,83.6725,83.7788,5710.0
2022-08-31 09:50:00,86.73,86.94,86.61,86.74,6582.0,83.8368,84.0398,83.7208,83.8465,6582.0
2022-08-31 09:55:00,86.69,86.74,86.25,86.25,14519.0,83.7982,83.8465,83.3728,83.3728,14519.0
2022-08-31 10:00:00,86.21,86.45,86.11,86.11,8664.0,83.3342,83.5662,83.2375,83.2375,8664.0
2022-08-31 10:05:00,86.09,86.41,86.09,86.19,6228.0,83.2182,83.5275,83.2182,83.3148,6228.0
2022-08-31 10:10:00,86.23,86.35,86.08,86.14,7693.0,83.3535,83.4695,83.2085,83.2665,7693.0
2022-08-31 10:15:00,86.12,86.12,85.75,86.07,11299.0,83.2472,83.2472,82.8895,83.1988,11299.0
2022-08-31 10:20:00,86.04,86.19,85.66,85.71,7720.0,83.1698,83.3148,82.8025,82.8509,7720.0
2022-08-31 10:25:00,85.76,85.97,85.68,85.69,9695.0,82.8992,83.1022,82.8219,82.8315,9695.0
2022-08-31 10:30:00,85.75,85.9,85.63,85.77,7089.0,82.8895,83.0345,82.7735,82.9089,7089.0
2022-08-31 10:35:00,85.81,85.99,85.77,85.78,6833.0,82.9475,83.1215,82.9089,82.9185,6833.0
2022-08-31 10:40:00,85.74,86.1,85.74,86.08,4080.0,82.8799,83.2278,82.8799,83.2085,4080.0
2022-08-31 10:45:00,86.04,86.17,85.98,86.16,6807.0,83.1698,83.2955,83.1118,83.2858,6807.0
2022-08-31 10:50:00,86.12,86.15,85.81,85.99,8316.0,83.2472,83.2762,82.9475,83.1215,8316.0
2022-08-31 10:55:00,85.97,86.19,85.95,86.0,5130.0,83.1022,83.3148,83.0828,83.1312,5130.0
2022-08-31 11:00:00,85.99,86.04,85.92,86.03,19400.0,83.1215,83.1698,83.0538,83.1602,19400.0
2022-08-31 11:05:00,86.03,86.03,85.83,86.0,15828.0,83.1602,83.1602,82.9669,83.1312,15828.0
2022-08-31 11:10:00,85.98,86.08,85.86,85.99,8501.0,83.1118,83.2085,82.9959,83.1215,8501.0
2022-08-31 11:15:00,85.98,86.24,85.9,86.24,9200.0,83.1118,83.3632,83.0345,83.3632,9200.0
2022-08-31 11:20:00,86.29,86.29,86.09,86.23,7103.0,83.4115,83.4115,83.2182,83.3535,7103.0
2022-08-31 11:25:00,86.2,86.33,86.17,86.19,2635.0,83.3245,83.4502,83.2955,83.3148,2635.0
2022-08-31 11:30:00,86.16,86.37,86.09,86.33,5764.0,83.2858,83.4888,83.2182,83.4502,5764.0
2022-08-31 11:35:00,86.33,86.62,86.33,86.45,8407.0,83.4502,83.7305,83.4502,83.5662,8407.0
2022-08-31 11:40:00,86.43,86.52,86.4,86.52,32427.0,83.5468,83.6338,83.5178,83.6338,32427.0
2022-08-31 11:45:00,86.47,86.52,86.44,86.48,5975.0,83.5855,83.6338,83.5565,83.5952,5975.0
2022-08-31 11:50:00,86.53,86.63,86.52,86.56,5651.0,83.6435,83.7402,83.6338,83.6725,5651.0
2022-08-31 11:55:00,86.56,86.83,86.56,86.76,7986.0,83.6725,83.9335,83.6725,83.8658,7986.0
2022-08-31 12:00:00,86.8,86.84,86.73,86.79,6253.0,83.9045,83.9432,83.8368,83.8948,6253.0
2022-08-31 12:05:00,86.77,86.81,86.61,86.75,4930.0,83.8755,83.9142,83.7208,83.8562,4930.0
2022-08-31 12:10:00,86.71,86.8,86.61,86.79,9291.0,83.8175,83.9045,83.7208,83.8948,9291.0
2022-08-31 12:15:00,86.83,86.83,86.64,86.67,15347.0,83.9335,83.9335,83.7498,83.7788,15347.0
2022-08-31 12:20:00,86.67,86.73,86.59,86.63,6554.0,83.7788,83.8368,83.7015,83.7402,6554.0
2022-08-31 12:25:00,86.62,86.63,86.52,86.57,2302.0,83.7305,83.7402,83.6338,83.6822,2302.0
2022-08-31 12:30:00,86.59,86.69,86.59,86.67,2915.0,83.7015,83.7982,83.7015,83.7788,2915.0
2022-08-31 12:35:00,86.66,86.68,86.52,86.54,2702.0,83.7692,83.7885,83.6338,83.6532,2702.0
2022-08-31 12:40:00,86.52,86.53,86.4,86.46,3564.0,83.6338,83.6435,83.5178,83.5758,3564.0
2022-08-31 12:45:00,86.44,86.47,86.4,86.44,2427.0,83.5565,83.5855,83.5178,83.5565,2427.0
2022-08-31 12:50:00,86.45,86.48,86.4,86.44,2266.0,83.5662,83.5952,83.5178,83.5565,2266.0
2022-08-31 12:55:00,86.39,86.5,86.38,86.47,2655.0,83.5082,83.6145,83.4985,83.5855,2655.0
2022-08-31 13:00:00,86.53,86.58,86.51,86.52,2500.0,83.6435,83.6918,83.6242,83.6338,2500.0
2022-08-31 13:05:00,86.54,86.59,86.54,86.56,3319.0,83.6532,83.7015,83.6532,83.6725,3319.0
2022-08-31 13:10:00,86.55,86.71,86.55,86.62,5929.0,83.6628,83.8175,83.6628,83.7305,5929.0
2022-08-31 13:15:00,86.61,86.66,86.46,86.46,27667.0,83.7208,83.7692,83.5758,83.5758,27667.0
2022-08-31 13:20:00,86.46,86.48,86.29,86.33,7555.0,83.5758,83.5952,83.4115,83.4502,7555.0
2022-08-31 13:25:00,86.32,86.38,86.24,86.38,4037.0,83.4405,83.4985,83.3632,83.4985,4037.0
2022-08-31 13:30:00,86.35,86.49,86.31,86.45,3400.0,83.4695,83.6048,83.4308,83.5662,3400.0
2022-08-31 13:35:00,86.42,86.5,86.39,86.47,14677.0,83.5372,83.6145,83.5082,83.5855,14677.0
2022-08-31 13:40:00,86.43,86.52,86.36,86.45,13848.0,83.5468,83.6338,83.4792,83.5662,13848.0
2022-08-31 13:45:00,86.47,86.59,86.45,86.45,7909.0,83.5855,83.7015,83.5662,83.5662,7909.0
2022-08-31 13:50:00,86.46,86.56,86.43,86.52,17259.0,83.5758,83.6725,83.5468,83.6338,17259.0
2022-08-31 13:55:00,86.51,86.57,86.45,86.55,3813.0,83.6242,83.6822,83.5662,83.6628,3813.0
2022-08-31 14:00:00,86.51,86.57,86.39,86.41,6879.0,83.6242,83.6822,83.5082,83.5275,6879.0
2022-08-31 14:05:00,86.38,86.47,86.31,86.44,8714.0,83.4985,83.5855,83.4308,83.5565,8714.0
2022-08-31 14:10:00,86.45,86.49,86.39,86.48,11440.0,83.5662,83.6048,83.5082,83.5952,11440.0
2022-08-31 14:15:00,86.5,86.54,86.27,86.29,13809.0,83.6145,83.6532,83.3922,83.4115,13809.0
2022-08-31 14:20:00,86.28,86.31,86.2,86.25,8234.0,83.4018,83.4308,83.3245,83.3728,8234.0
2022-08-31 14:25:00,86.24,86.34,86.21,86.21,28125.0,83.3632,83.4598,83.3342,83.3342,28125.0
2022-08-31 14:30:00,86.24,86.27,86.04,86.04,27787.0,83.3632,83.3922,83.1698,83.1698,27787.0
2022-08-31 14:35:00,86.01,86.06,85.95,85.97,7243.0,83.1408,83.1892,83.0828,83.1022,7243.0
2022-08-31 14:40:00,86.0,86.08,85.98,86.02,4316.0,83.1312,83.2085,83.1118,83.1505,4316.0
2022-08-31 14:45:00,86.01,86.24,86.0,86.22,6577.0,83.1408,83.3632,83.1312,83.3438,6577.0
2022-08-31 14:50:00,86.21,86.31,86.19,86.29,6667.0,83.3342,83.4308,83.3148,83.4115,6667.0
2022-08-31 14:55:00,86.26,86.38,86.17,86.38,8833.0,83.3825,83.4985,83.2955,83.4985,8833.0
2022-08-31 15:00:00,86.35,86.58,86.32,86.56,8538.0,83.4695,83.6918,83.4405,83.6725,8538.0
2022-08-31 15:05:00,86.55,86.65,86.49,86.62,6695.0,83.6628,83.7595,83.6048,83.7305,6695.0
2022-08-31 15:10:00,86.63,86.77,86.62,86.73,9441.0,83.7402,83.8755,83.7305,83.8368,9441.0
2022-08-31 15:15:00,86.77,86.98,86.77,86.85,10101.0,83.8755,84.0785,83.8755,83.9528,10101.0
2022-08-31 15:20:00,86.83,86.83,86.6,86.62,8569.0,83.9335,83.9335,83.7112,83.7305,8569.0
2022-08-31 15:25:00,86.63,86.67,86.51,86.56,15172.0,83.7402,83.7788,83.6242,83.6725,15172.0
2022-08-31 15:30:00,86.54,86.63,86.51,86.58,11522.0,83.6532,83.7402,83.6242,83.6918,11522.0
2022-08-31 15:35:00,86.56,86.87,86.53,86.79,47041.0,83.6725,83.9722,83.6435,83.8948,47041.0
2022-08-31 15:40:00,86.81,86.9,86.72,86.87,15880.0,83.9142,84.0012,83.8272,83.9722,15880.0
2022-08-31 15:45:00,86.86,86.99,86.77,86.82,22594.0,83.9625,84.0882,83.8755,83.9238,22594.0
2022-08-31 15:50:00,86.79,86.8,86.43,86.48,66132.0,83.8948,83.9045,83.5468,83.5952,66132.0
2022-08-31 15:55:00,86.48,86.5,86.18,86.26,160478.0,83.5952,83.6145,83.3052,83.3825,160478.0
2022-09-01 09:30:00,85.79,86.46,85.79,85.82,22213.0,82.9282,83.5758,82.9282,82.9572,22213.0
2022-09-01 09:35:00,85.89,86.57,85.79,86.57,17061.0,83.0248,83.6822,82.9282,83.6822,17061.0
2022-09-01 09:40:00,86.61,87.03,86.57,86.72,9253.0,83.7208,84.1268,83.6822,83.8272,9253.0
2022-09-01 09:45:00,86.69,87.28,86.69,86.91,28650.0,83.7982,84.3685,83.7982,84.0108,28650.0
2022-09-01 09:50:00,86.87,87.13,86.87,86.98,20696.0,83.9722,84.2235,83.9722,84.0785,20696.0
2022-09-01 09:55:00,86.95,87.37,86.87,87.29,55173.0,84.0495,84.4555,83.9722,84.3781,55173.0
2022-09-01 10:00:00,87.25,87.3,86.54,86.54,19622.0,84.3395,84.3878,83.6532,83.6532,19622.0
2022-09-01 10:05:00,86.56,87.16,86.49,87.16,18677.0,83.6725,84.2525,83.6048,84.2525,18677.0
2022-09-01 10:10:00,87.12,87.12,86.89,87.09,15318.0,84.2138,84.2138,83.9915,84.1848,15318.0
2022-09-01 10:15:00,87.08,87.17,86.75,86.78,14148.0,84.1752,84.2622,83.8562,83.8852,14148.0
2022-09-01 10:20:00,86.76,86.85,86.65,86.78,13382.0,83.8658,83.9528,83.7595,83.8852,13382.0
2022-09-01 10:25:00,86.79,86.9,86.68,86.82,9508.0,83.8948,84.0012,83.7885,83.9238,9508.0
2022-09-01 10:30:00,86.82,86.82,86.45,86.46,6098.0,83.9238,83.9238,83.5662,83.5758,6098.0
2022-09-01 10:35:00,86.4,86.51,86.34,86.43,11365.0,83.5178,83.6242,83.4598,83.5468,11365.0
2022-09-01 10:40:00,86.42,86.55,86.31,86.35,7765.0,83.5372,83.6628,83.4308,83.4695,7765.0
2022-09-01 10:45:00,86.32,86.45,86.28,86.39,11483.0,83.4405,83.5662,83.4018,83.5082,11483.0
2022-09-01 10:50:00,86.41,86.54,86.38,86.54,11942.0,83.5275,83.6532,83.4985,83.6532,11942.0
2022-09-01 10:55:00,86.58,86.61,86.46,86.47,11441.0,83.6918,83.7208,83.5758,83.5855,11441.0
2022-09-01 11:00:00,86.49,86.63,86.45,86.48,15294.0,83.6048,83.7402,83.5662,83.5952,15294.0
2022-09-01 11:05:00,86.5,87.21,86.5,87.2,29407.0,83.6145,84.3008,83.6145,84.2912,29407.0
2022-09-01 11:10:00,87.18,87.24,86.98,87.0,13121.0,84.2718,84.3298,84.0785,84.0978,13121.0
2022-09-01 11:15:00,86.95,86.99,86.87,86.94,7842.0,84.0495,84.0882,83.9722,84.0398,7842.0
2022-09-01 11:20:00,86.85,86.88,86.73,86.88,8018.0,83.9528,83.9818,83.8368,83.9818,8018.0
2022-09-01 11:25:00,86.88,86.88,86.72,86.84,9852.0,83.9818,83.9818,83.8272,83.9432,9852.0
2022-09-01 11:30:00,86.87,87.13,86.87,87.11,29978.0,83.9722,84.2235,83.9722,84.2042,29978.0
2022-09-01 11:35:00,87.14,87.27,86.91,86.91,5844.0,84.2332,84.3588,84.0108,84.0108,5844.0
2022-09-01 11:40:00,86.94,86.96,86.82,86.88,6469.0,84.0398,84.0592,83.9238,83.9818,6469.0
2022-09-01 11:45:00,86.91,87.04,86.87,87.02,6764.0,84.0108,84.1365,83.9722,84.1172,6764.0
2022-09-01 11:50:00,87.04,87.04,86.81,86.92,7614.0,84.1365,84.1365,83.9142,84.0205,7614.0
2022-09-01 11:55:00,86.96,87.06,86.86,87.02,6083.0,84.0592,84.1558,83.9625,84.1172,6083.0
2022-09-01 12:00:00,87.04,87.16,86.98,87.16,6260.0,84.1365,84.2525,84.0785,84.2525,6260.0
2022-09-01 12:05:00,87.1,87.15,86.93,87.15,5776.0,84.1945,84.2428,84.0302,84.2428,5776.0
2022-09-01 12:10:00,87.14,87.32,87.11,87.3,7074.0,84.2332,84.4071,84.2042,84.3878,7074.0
2022-09-01 12:15:00,87.33,87.36,87.13,87.15,8849.0,84.4168,84.4458,84.2235,84.2428,8849.0
2022-09-01 12:20:00,87.13,87.19,87.08,87.11,11997.0,84.2235,84.2815,84.1752,84.2042,11997.0
2022-09-01 12:25:00,87.11,87.3,87.07,87.22,15114.0,84.2042,84.3878,84.1655,84.3105,15114.0
2022-09-01 12:30:00,87.22,87.54,87.2,87.54,22916.0,84.3105,84.6198,84.2912,84.6198,22916.0
2022-09-01 12:35:00,87.54,87.56,87.32,87.4,21316.0,84.6198,84.6391,84.4071,84.4845,21316.0
2022-09-01 12:40:00,87.4,87.45,87.31,87.34,7485.0,84.4845,84.5328,84.3975,84.4265,7485.0
2022-09-01 12:45:00,87.32,87.33,87.19,87.29,6391.0,84.4071,84.4168,84.2815,84.3781,6391.0
2022-09-01 12:50:00,87.28,87.35,87.25,87.26,5111.0,84.3685,84.4361,84.3395,84.3491,5111.0
2022-09-01 12:55:00,87.28,87.28,87.09,87.16,5334.0,84.3685,84.3685,84.1848,84.2525,5334.0
2022-09-01 13:00:00,87.16,87.22,87.1,87.12,13053.0,84.2525,84.3105,84.1945,84.2138,13053.0
2022-09-01 13:05:00,87.13,87.31,87.11,87.29,11660.0,84.2235,84.3975,84.2042,84.3781,11660.0
2022-09-01 13:10:00,87.3,87.4,87.28,87.38,6350.0,84.3878,84.4845,84.3685,84.4651,6350.0
2022-09-01 13:15:00,87.41,87.41,87.32,87.33,5204.0,84.4941,84.4941,84.4071,84.4168,5204.0
2022-09-01 13:20:00,87.31,87.44,87.31,87.42,6932.0,84.3975,84.5231,84.3975,84.5038,6932.0
2022-09-01 13:25:00,87.42,87.72,87.37,87.71,9401.0,84.5038,84.7938,84.4555,84.7841,9401.0
2022-09-01 13:30:00,87.73,87.75,87.58,87.58,6053.0,84.8035,84.8228,84.6585,84.6585,6053.0
2022-09-01 13:35:00,87.6,87.61,87.37,87.42,7221.0,84.6778,84.6875,84.4555,84.5038,7221.0
2022-09-01 13:40:00,87.43,87.54,87.42,87.44,7652.0,84.5135,84.6198,84.5038,84.5231,7652.0
2022-09-01 13:45:00,87.42,87.42,87.29,87.38,9290.0,84.5038,84.5038,84.3781,84.4651,9290.0
2022-09-01 13:50:00,87.37,87.45,87.34,87.41,10895.0,84.4555,84.5328,84.4265,84.4941,10895.0
2022-09-01 13:55:00,87.4,87.43,87.36,87.4,22075.0,84.4845,84.5135,84.4458,84.4845,22075.0
2022-09-01 14:00:00,87.41,87.59,87.4,87.57,13434.0,84.4941,84.6681,84.4845,84.6488,13434.0
2022-09-01 14:05:00,87.63,87.63,87.49,87.5,6203.0,84.7068,84.7068,84.5715,84.5811,6203.0
2022-09-01 14:10:00,87.57,87.66,87.45,87.62,4848.0,84.6488,84.7358,84.5328,84.6971,4848.0
2022-09-01 14:15:00,87.64,87.72,87.6,87.64,6142.0,84.7165,84.7938,84.6778,84.7165,6142.0
2022-09-01 14:20:00,87.63,87.84,87.63,87.7,10018.0,84.7068,84.9098,84.7068,84.7745,10018.0
2022-09-01 14:25:00,87.68,87.88,87.68,87.85,21357.0,84.7551,84.9485,84.7551,84.9195,21357.0
2022-09-01 14:30:00,87.86,88.09,87.86,88.04,14364.0,84.9291,85.1515,84.9291,85.1031,14364.0
2022-09-01 14:35:00,88.06,88.14,87.93,88.01,18852.0,85.1225,85.1998,84.9968,85.0741,18852.0
2022-09-01 14:40:00,87.99,88.12,87.98,88.0,6908.0,85.0548,85.1805,85.0451,85.0645,6908.0
2022-09-01 14:45:00,87.99,88.08,87.9,87.92,5811.0,85.0548,85.1418,84.9678,84.9871,5811.0
2022-09-01 14:50:00,87.91,88.11,87.89,88.11,9182.0,84.9775,85.1708,84.9581,85.1708,9182.0
2022-09-01 14:55:00,88.1,88.16,88.01,88.09,11844.0,85.1611,85.2191,85.0741,85.1515,11844.0
2022-09-01 15:00:00,88.07,88.27,88.04,88.17,9882.0,85.1321,85.3255,85.1031,85.2288,9882.0
2022-09-01 15:05:00,88.19,88.48,88.19,88.48,11131.0,85.2481,85.5285,85.2481,85.5285,11131.0
2022-09-01 15:10:00,88.51,88.62,88.41,88.59,12656.0,85.5575,85.6638,85.4608,85.6348,12656.0
2022-09-01 15:15:00,88.58,88.61,88.47,88.49,13994.0,85.6251,85.6541,85.5188,85.5381,13994.0
2022-09-01 15:20:00,88.49,88.55,88.37,88.46,10872.0,85.5381,85.5961,85.4221,85.5091,10872.0
2022-09-01 15:25:00,88.42,88.42,88.17,88.18,7711.0,85.4705,85.4705,85.2288,85.2385,7711.0
2022-09-01 15:30:00,88.14,88.2,87.99,88.0,22211.0,85.1998,85.2578,85.0548,85.0645,22211.0
2022-09-01 15:35:00,88.01,88.09,87.92,87.92,24903.0,85.0741,85.1515,84.9871,84.9871,24903.0
2022-09-01 15:40:00,87.92,88.02,87.87,88.0,27545.0,84.9871,85.0838,84.9388,85.0645,27545.0
2022-09-01 15:45:00,87.99,88.13,87.93,87.98,18856.0,85.0548,85.1901,84.9968,85.0451,18856.0
2022-09-01 15:50:00,88.01,88.3,88.0,88.3,43949.0,85.0741,85.3545,85.0645,85.3545,43949.0
2022-09-01 15:55:00,88.32,88.59,88.3,88.5,120354.0,85.3738,85.6348,85.3545,85.5478,120354.0
2022-09-02 09:30:00,88.74,88.79,87.6,87.71,39845.0,86.0841,86.1326,84.9782,85.0849,39845.0
2022-09-02 09:35:00,87.62,87.81,87.36,87.53,35510.0,84.9976,85.1819,84.7454,84.9103,35510.0
2022-09-02 09:40:00,87.53,87.59,87.06,87.48,21278.0,84.9103,84.9685,84.4543,84.8618,21278.0
2022-09-02 09:45:00,87.48,87.76,87.38,87.76,31274.0,84.8618,85.1334,84.7648,85.1334,31274.0
2022-09-02 09:50:00,87.78,88.3,87.78,88.23,25264.0,85.1528,85.6572,85.1528,85.5893,25264.0
2022-09-02 09:55:00,88.27,88.31,88.13,88.18,6237.0,85.6281,85.6669,85.4923,85.5408,6237.0
2022-09-02 10:00:00,88.19,88.22,87.87,87.99,17172.0,85.5505,85.5796,85.2401,85.3565,17172.0
2022-09-02 10:05:00,88.12,88.17,87.94,88.06,12118.0,85.4826,85.5311,85.308,85.4244,12118.0
2022-09-02 10:10:00,88.1,88.49,88.06,88.49,8742.0,85.4632,85.8415,85.4244,85.8415,8742.0
2022-09-02 10:15:00,88.48,88.54,88.24,88.25,5669.0,85.8318,85.8901,85.599,85.6087,5669.0
2022-09-02 10:20:00,88.16,88.48,88.08,88.34,17734.0,85.5214,85.8318,85.4438,85.696,17734.0
2022-09-02 10:25:00,88.39,88.68,88.29,88.67,32554.0,85.7445,86.0259,85.6475,86.0162,32554.0
2022-09-02 10:30:00,88.68,88.89,88.68,88.74,13304.0,86.0259,86.2296,86.0259,86.0841,13304.0
2022-09-02 10:35:00,88.77,88.95,88.75,88.9,17576.0,86.1132,86.2878,86.0938,86.2393,17576.0
2022-09-02 10:40:00,88.92,89.24,88.92,89.15,12467.0,86.2587,86.5691,86.2587,86.4818,12467.0
2022-09-02 10:45:00,89.14,89.23,88.93,89.03,14405.0,86.4721,86.5594,86.2684,86.3654,14405.0
2022-09-02 10:50:00,89.04,89.13,88.73,88.73,26554.0,86.3751,86.4624,86.0744,86.0744,26554.0
2022-09-02 10:55:00,88.68,88.74,88.5,88.65,12660.0,86.0259,86.0841,85.8512,85.9968,12660.0
2022-09-02 11:00:00,88.67,88.97,88.66,88.94,6662.0,86.0162,86.3072,86.0065,86.2781,6662.0
2022-09-02 11:05:00,88.96,88.99,88.8,88.81,7090.0,86.2975,86.3266,86.1423,86.152,7090.0
2022-09-02 11:10:00,88.83,89.08,88.79,89.06,16481.0,86.1714,86.4139,86.1326,86.3945,16481.0
2022-09-02 11:15:00,89.05,89.14,89.01,89.14,4950.0,86.3848,86.4721,86.346,86.4721,4950.0
2022-09-02 11:20:00,89.13,89.14,88.99,89.03,5654.0,86.4624,86.4721,86.3266,86.3654,5654.0
2022-09-02 11:25:00,89.03,89.03,88.88,88.91,6614.0,86.3654,86.3654,86.2199,86.249,6614.0
2022-09-02 11:30:00,88.9,88.93,88.67,88.73,10136.0,86.2393,86.2684,86.0162,86.0744,10136.0
2022-09-02 11:35:00,88.74,88.83,88.67,88.82,6190.0,86.0841,86.1714,86.0162,86.1617,6190.0
2022-09-02 11:40:00,88.82,88.82,88.6,88.73,6392.0,86.1617,86.1617,85.9483,86.0744,6392.0
2022-09-02 11:45:00,88.75,89.05,88.74,89.0,33991.0,86.0938,86.3848,86.0841,86.3363,33991.0
2022-09-02 11:50:00,89.0,89.05,88.82,88.91,19796.0,86.3363,86.3848,86.1617,86.249,19796.0
2022-09-02 11:55:00,88.92,89.01,88.87,88.95,11153.0,86.2587,86.346,86.2102,86.2878,11153.0
2022-09-02 12:00:00,88.97,89.0,88.81,88.96,14936.0,86.3072,86.3363,86.152,86.2975,14936.0
2022-09-02 12:05:00,88.97,88.98,88.87,88.94,10355.0,86.3072,86.3169,86.2102,86.2781,10355.0
2022-09-02 12:10:00,88.93,89.0,88.87,88.95,10742.0,86.2684,86.3363,86.2102,86.2878,10742.0
2022-09-02 12:15:00,88.95,88.95,88.74,88.75,47549.0,86.2878,86.2878,86.0841,86.0938,47549.0
2022-09-02 12:20:00,88.75,88.75,88.33,88.41,17620.0,86.0938,86.0938,85.6863,85.7639,17620.0
2022-09-02 12:25:00,88.39,88.39,88.22,88.25,5418.0,85.7445,85.7445,85.5796,85.6087,5418.0
2022-09-02 12:30:00,88.25,88.3,88.06,88.15,5654.0,85.6087,85.6572,85.4244,85.5117,5654.0
2022-09-02 12:35:00,88.17,88.21,87.9,87.96,15422.0,85.5311,85.5699,85.2692,85.3274,15422.0
2022-09-02 12:40:00,87.96,87.97,87.7,87.73,11481.0,85.3274,85.3371,85.0752,85.1043,11481.0
2022-09-02 12:45:00,87.75,87.85,87.68,87.73,10520.0,85.1237,85.2207,85.0558,85.1043,10520.0
2022-09-02 12:50:00,87.73,87.78,87.55,87.69,11072.0,85.1043,85.1528,84.9297,85.0655,11072.0
2022-09-02 12:55:00,87.73,87.81,87.64,87.74,8580.0,85.1043,85.1819,85.017,85.114,8580.0
2022-09-02 13:00:00,87.76,87.76,87.31,87.51,10359.0,85.1334,85.1334,84.6969,84.8909,10359.0
2022-09-02 13:05:00,87.45,87.51,87.22,87.48,19915.0,84.8327,84.8909,84.6096,84.8618,19915.0
2022-09-02 13:10:00,87.41,87.48,87.36,87.42,4424.0,84.7939,84.8618,84.7454,84.8036,4424.0
2022-09-02 13:15:00,87.46,87.53,87.25,87.47,6221.0,84.8424,84.9103,84.6387,84.8521,6221.0
2022-09-02 13:20:00,87.47,87.47,87.02,87.04,9466.0,84.8521,84.8521,84.4155,84.4349,9466.0
2022-09-02 13:25:00,86.99,87.12,86.92,87.04,9600.0,84.3864,84.5126,84.3185,84.4349,9600.0
2022-09-02 13:30:00,87.06,87.16,87.03,87.05,9020.0,84.4543,84.5514,84.4252,84.4446,9020.0
2022-09-02 13:35:00,87.04,87.23,86.95,87.09,7650.0,84.4349,84.6193,84.3476,84.4834,7650.0
2022-09-02 13:40:00,87.09,87.19,87.01,87.15,5629.0,84.4834,84.5805,84.4058,84.5417,5629.0
2022-09-02 13:45:00,87.16,87.26,86.88,86.9,8340.0,84.5514,84.6484,84.2797,84.2991,8340.0
2022-09-02 13:50:00,86.88,86.91,86.72,86.87,7382.0,84.2797,84.3088,84.1245,84.27,7382.0
2022-09-02 13:55:00,86.83,86.89,86.78,86.86,5375.0,84.2312,84.2894,84.1827,84.2603,5375.0
2022-09-02 14:00:00,86.85,86.96,86.82,86.95,6008.0,84.2506,84.3573,84.2215,84.3476,6008.0
2022-09-02 14:05:00,86.95,87.06,86.83,87.02,7258.0,84.3476,84.4543,84.2312,84.4155,7258.0
2022-09-02 14:10:00,87.04,87.09,86.9,86.91,12477.0,84.4349,84.4834,84.2991,84.3088,12477.0
2022-09-02 14:15:00,86.89,86.97,86.84,86.87,6640.0,84.2894,84.367,84.2409,84.27,6640.0
2022-09-02 14:20:00,86.89,86.95,86.85,86.91,7122.0,84.2894,84.3476,84.2506,84.3088,7122.0
2022-09-02 14:25:00,86.88,87.12,86.88,87.11,14248.0,84.2797,84.5126,84.2797,84.5029,14248.0
2022-09-02 14:30:00,87.1,87.11,87.02,87.03,6261.0,84.4932,84.5029,84.4155,84.4252,6261.0
2022-09-02 14:35:00,87.03,87.33,86.96,87.3,9902.0,84.4252,84.7163,84.3573,84.6872,9902.0
2022-09-02 14:40:00,87.31,87.5,87.3,87.45,9987.0,84.6969,84.8812,84.6872,84.8327,9987.0
2022-09-02 14:45:00,87.44,87.44,87.29,87.33,5463.0,84.823,84.823,84.6775,84.7163,5463.0
2022-09-02 14:50:00,87.35,87.35,87.25,87.28,3950.0,84.7357,84.7357,84.6387,84.6678,3950.0
2022-09-02 14:55:00,87.27,87.27,87.06,87.11,4936.0,84.6581,84.6581,84.4543,84.5029,4936.0
2022-09-02 15:00:00,87.11,87.52,87.09,87.51,7981.0,84.5029,84.9006,84.4834,84.8909,7981.0
2022-09-02 15:05:00,87.52,87.62,87.44,87.44,8410.0,84.9006,84.9976,84.823,84.823,8410.0
2022-09-02 15:10:00,87.42,87.43,87.18,87.24,8866.0,84.8036,84.8133,84.5708,84.629,8866.0
2022-09-02 15:15:00,87.26,87.32,87.17,87.27,7441.0,84.6484,84.7066,84.5611,84.6581,7441.0
2022-09-02 15:20:00,87.26,87.36,86.96,87.02,13032.0,84.6484,84.7454,84.3573,84.4155,13032.0
2022-09-02 15:25:00,86.99,87.17,86.98,87.11,9809.0,84.3864,84.5611,84.3767,84.5029,9809.0
2022-09-02 15:30:00,87.12,87.13,86.99,87.01,11732.0,84.5126,84.5223,84.3864,84.4058,11732.0
2022-09-02 15:35:00,86.95,86.95,86.68,86.81,9405.0,84.3476,84.3476,84.0857,84.2118,9405.0
2022-09-02 15:40:00,86.81,86.81,86.7,86.76,16505.0,84.2118,84.2118,84.1051,84.1633,16505.0
2022-09-02 15:45:00,86.75,86.98,86.75,86.96,27527.0,84.1536,84.3767,84.1536,84.3573,27527.0
2022-09-02 15:50:00,86.93,87.23,86.91,87.23,40323.0,84.3282,84.6193,84.3088,84.6193,40323.0
2022-09-02 15:55:00,87.27,87.43,87.19,87.4,112824.0,84.6581,84.8133,84.5805,84.7842,112824.0
2022-09-06 09:30:00,87.71,88.11,87.51,87.64,30817.0,85.0849,85.4729,84.8909,85.017,30817.0
2022-09-06 09:35:00,87.54,87.72,86.98,87.04,17908.0,84.92,85.0946,84.3767,84.4349,17908.0
2022-09-06 09:40:00,87.04,87.23,86.95,87.08,7017.0,84.4349,84.6193,84.3476,84.4737,7017.0
2022-09-06 09:45:00,87.09,87.1,86.62,86.68,9535.0,84.4834,84.4932,84.0275,84.0857,9535.0
2022-09-06 09:50:00,86.64,86.66,86.31,86.31,14448.0,84.0469,84.0663,83.7268,83.7268,14448.0
2022-09-06 09:55:00,86.29,86.46,86.14,86.46,36393.0,83.7074,83.8723,83.5619,83.8723,36393.0
2022-09-06 10:00:00,86.37,86.4,85.75,85.8,14118.0,83.785,83.8141,83.1836,83.2321,14118.0
2022-09-06 10:05:00,85.85,86.14,85.76,86.11,11027.0,83.2806,83.5619,83.1933,83.5328,11027.0
2022-09-06 10:10:00,86.05,86.07,85.65,85.98,13645.0,83.4746,83.494,83.0865,83.4067,13645.0
2022-09-06 10:15:00,85.99,86.11,85.93,86.04,10489.0,83.4164,83.5328,83.3582,83.4649,10489.0
2022-09-06 10:20:00,86.02,86.21,85.91,86.19,18118.0,83.4455,83.6298,83.3388,83.6104,18118.0
2022-09-06 10:25:00,86.24,86.69,86.22,86.59,6821.0,83.6589,84.0954,83.6395,83.9984,6821.0
2022-09-06 10:30:00,86.58,86.61,86.34,86.46,6233.0,83.9887,84.0178,83.7559,83.8723,6233.0
2022-09-06 10:35:00,86.46,86.72,86.28,86.65,13878.0,83.8723,84.1245,83.6977,84.0566,13878.0
2022-09-06 10:40:00,86.68,86.86,86.6,86.84,8332.0,84.0857,84.2603,84.0081,84.2409,8332.0
2022-09-06 10:45:00,86.82,86.89,86.73,86.74,49333.0,84.2215,84.2894,84.1342,84.1439,49333.0
2022-09-06 10:50:00,86.76,87.23,86.76,87.02,10090.0,84.1633,84.6193,84.1633,84.4155,10090.0
2022-09-06 10:55:00,87.03,87.4,87.03,87.29,8808.0,84.4252,84.7842,84.4252,84.6775,8808.0
2022-09-06 11:00:00,87.27,87.39,87.18,87.35,9028.0,84.6581,84.7745,84.5708,84.7357,9028.0
2022-09-06 11:05:00,87.32,87.7,87.28,87.58,11634.0,84.7066,85.0752,84.6678,84.9588,11634.0
2022-09-06 11:10:00,87.59,87.69,87.46,87.57,13997.0,84.9685,85.0655,84.8424,84.9491,13997.0
2022-09-06 11:15:00,87.59,87.67,87.56,87.62,20403.0,84.9685,85.0461,84.9394,84.9976,20403.0
2022-09-06 11:20:00,87.6,87.8,87.57,87.8,12187.0,84.9782,85.1722,84.9491,85.1722,12187.0
2022-09-06 11:25:00,87.83,87.93,87.6,87.64,8945.0,85.2013,85.2983,84.9782,85.017,8945.0
2022-09-06 11:30:00,87.63,87.92,87.58,87.8,19135.0,85.0073,85.2886,84.9588,85.1722,19135.0
2022-09-06 11:35:00,87.83,87.83,87.45,87.52,13339.0,85.2013,85.2013,84.8327,84.9006,13339.0
2022-09-06 11:40:00,87.48,87.81,87.48,87.67,6172.0,84.8618,85.1819,84.8618,85.0461,6172.0
2022-09-06 11:45:00,87.68,87.74,87.5,87.54,3224.0,85.0558,85.114,84.8812,84.92,3224.0
2022-09-06 11:50:00,87.5,87.73,87.49,87.68,9877.0,84.8812,85.1043,84.8715,85.0558,9877.0
2022-09-06 11:55:00,87.62,87.8,87.61,87.67,5496.0,84.9976,85.1722,84.9879,85.0461,5496.0
2022-09-06 12:00:00,87.67,87.76,87.6,87.65,5580.0,85.0461,85.1334,84.9782,85.0267,5580.0
2022-09-06 12:05:00,87.66,87.75,87.33,87.35,5386.0,85.0364,85.1237,84.7163,84.7357,5386.0
2022-09-06 12:10:00,87.37,87.45,87.33,87.38,4893.0,84.7551,84.8327,84.7163,84.7648,4893.0
2022-09-06 12:15:00,87.39,87.39,87.17,87.22,3595.0,84.7745,84.7745,84.5611,84.6096,3595.0
2022-09-06 12:20:00,87.23,87.29,87.08,87.09,4747.0,84.6193,84.6775,84.4737,84.4834,4747.0
2022-09-06 12:25:00,87.13,87.23,86.95,87.23,5919.0,84.5223,84.6193,84.3476,84.6193,5919.0
2022-09-06 12:30:00,87.21,87.21,87.05,87.06,5303.0,84.5999,84.5999,84.4446,84.4543,5303.0
2022-09-06 12:35:00,87.05,87.16,87.02,87.08,6273.0,84.4446,84.5514,84.4155,84.4737,6273.0
2022-09-06 12:40:00,87.1,87.25,86.99,87.25,6432.0,84.4932,84.6387,84.3864,84.6387,6432.0
2022-09-06 12:45:00,87.23,87.37,87.16,87.33,5264.0,84.6193,84.7551,84.5514,84.7163,5264.0
2022-09-06 12:50:00,87.34,87.34,87.15,87.23,5872.0,84.726,84.726,84.5417,84.6193,5872.0
2022-09-06 12:55:00,87.27,87.29,87.12,87.12,5323.0,84.6581,84.6775,84.5126,84.5126,5323.0
2022-09-06 13:00:00,87.16,87.16,86.99,87.08,6047.0,84.5514,84.5514,84.3864,84.4737,6047.0
2022-09-06 13:05:00,87.15,87.16,86.84,86.84,6059.0,84.5417,84.5514,84.2409,84.2409,6059.0
2022-09-06 13:10:00,86.88,86.92,86.8,86.86,5824.0,84.2797,84.3185,84.2021,84.2603,5824.0
2022-09-06 13:15:00,86.85,86.98,86.81,86.98,4582.0,84.2506,84.3767,84.2118,84.3767,4582.0
2022-09-06 13:20:00,86.97,87.01,86.9,86.94,4971.0,84.367,84.4058,84.2991,84.3379,4971.0
2022-09-06 13:25:00,86.97,87.0,86.91,86.96,3471.0,84.367,84.3961,84.3088,84.3573,3471.0
2022-09-06 13:30:00,86.93,87.2,86.93,87.1,7838.0,84.3282,84.5902,84.3282,84.4932,7838.0
2022-09-06 13:35:00,87.08,87.13,86.99,87.11,5147.0,84.4737,84.5223,84.3864,84.5029,5147.0
2022-09-06 13:40:00,87.12,87.12,86.93,87.02,5231.0,84.5126,84.5126,84.3282,84.4155,5231.0
2022-09-06 13:45:00,87.03,87.07,86.91,86.92,4731.0,84.4252,84.464,84.3088,84.3185,4731.0
2022-09-06 13:50:00,86.89,86.96,86.75,86.96,5238.0,84.2894,84.3573,84.1536,84.3573,5238.0
2022-09-06 13:55:00,86.98,87.11,86.96,87.11,4127.0,84.3767,84.5029,84.3573,84.5029,4127.0
2022-09-06 14:00:00,87.08,87.22,87.08,87.11,6883.0,84.4737,84.6096,84.4737,84.5029,6883.0
2022-09-06 14:05:00,87.11,87.16,87.04,87.09,7911.0,84.5029,84.5514,84.4349,84.4834,7911.0
2022-09-06 14:10:00,87.08,87.35,87.07,87.2,11231.0,84.4737,84.7357,84.464,84.5902,11231.0
2022-09-06 14:15:00,87.21,87.27,87.15,87.19,7386.0,84.5999,84.6581,84.5417,84.5805,7386.0
2022-09-06 14:20:00,87.17,87.18,86.97,87.01,5622.0,84.5611,84.5708,84.367,84.4058,5622.0
2022-09-06 14:25:00,87.01,87.05,86.92,86.98,5309.0,84.4058,84.4446,84.3185,84.3767,5309.0
2022-09-06 14:30:00,87.0,87.05,86.84,86.9,7054.0,84.3961,84.4446,84.2409,84.2991,7054.0
2022-09-06 14:35:00,86.91,87.08,86.89,86.99,7887.0,84.3088,84.4737,84.2894,84.3864,7887.0
2022-09-06 14:40:00,86.98,86.98,86.82,86.85,6383.0,84.3767,84.3767,84.2215,84.2506,6383.0
2022-09-06 14:45:00,86.84,86.92,86.77,86.9,4479.0,84.2409,84.3185,84.173,84.2991,4479.0
2022-09-06 14:50:00,86.89,86.89,86.76,86.87,5759.0,84.2894,84.2894,84.1633,84.27,5759.0
2022-09-06 14:55:00,86.89,86.97,86.74,86.79,10375.0,84.2894,84.367,84.1439,84.1924,10375.0
2022-09-06 15:00:00,86.8,86.82,86.55,86.57,11674.0,84.2021,84.2215,83.9596,83.979,11674.0
2022-09-06 15:05:00,86.56,86.8,86.55,86.79,9274.0,83.9693,84.2021,83.9596,84.1924,9274.0
2022-09-06 15:10:00,86.77,86.89,86.75,86.79,9222.0,84.173,84.2894,84.1536,84.1924,9222.0
2022-09-06 15:15:00,86.8,86.89,86.75,86.76,10502.0,84.2021,84.2894,84.1536,84.1633,10502.0
2022-09-06 15:20:00,86.74,86.8,86.58,86.79,11493.0,84.1439,84.2021,83.9887,84.1924,11493.0
2022-09-06 15:25:00,86.81,86.87,86.73,86.79,15398.0,84.2118,84.27,84.1342,84.1924,15398.0
2022-09-06 15:30:00,86.79,86.79,86.56,86.65,16788.0,84.1924,84.1924,83.9693,84.0566,16788.0
2022-09-06 15:35:00,86.66,86.74,86.6,86.68,14273.0,84.0663,84.1439,84.0081,84.0857,14273.0
2022-09-06 15:40:00,86.68,86.79,86.64,86.77,17671.0,84.0857,84.1924,84.0469,84.173,17671.0
2022-09-06 15:45:00,86.76,86.76,86.51,86.62,32851.0,84.1633,84.1633,83.9208,84.0275,32851.0
2022-09-06 15:50:00,86.6,86.62,86.46,86.59,52072.0,84.0081,84.0275,83.8723,83.9984,52072.0
2022-09-06 15:55:00,86.59,86.75,86.5,86.72,130728.0,83.9984,84.1536,83.9111,84.1245,130728.0
2022-09-07 09:30:00,87.23,87.84,87.15,87.71,25285.0,84.6193,85.211,84.5417,85.0849,25285.0
2022-09-07 09:35:00,87.83,88.33,87.62,88.22,23093.0,85.2013,85.6863,84.9976,85.5796,23093.0
2022-09-07 09:40:00,88.14,88.72,88.09,88.72,16652.0,85.502,86.0647,85.4535,86.0647,16652.0
2022-09-07 09:45:00,88.74,89.16,88.7,89.13,12800.0,86.0841,86.4915,86.0453,86.4624,12800.0
2022-09-07 09:50:00,89.11,89.18,88.79,89.0,10187.0,86.443,86.5109,86.1326,86.3363,10187.0
2022-09-07 09:55:00,88.98,89.2,88.91,89.16,15710.0,86.3169,86.5303,86.249,86.4915,15710.0
2022-09-07 10:00:00,89.12,89.47,88.97,89.4,33945.0,86.4527,86.7922,86.3072,86.7243,33945.0
2022-09-07 10:05:00,89.4,89.46,89.15,89.24,17502.0,86.7243,86.7825,86.4818,86.5691,17502.0
2022-09-07 10:10:00,89.3,89.37,89.16,89.19,16520.0,86.6273,86.6952,86.4915,86.5206,16520.0
2022-09-07 10:15:00,89.18,89.52,89.07,89.29,12557.0,86.5109,86.8407,86.4042,86.6176,12557.0
2022-09-07 10:20:00,89.28,89.45,89.19,89.32,6769.0,86.6079,86.7728,86.5206,86.6467,6769.0
2022-09-07 10:25:00,89.24,89.59,89.19,89.52,7028.0,86.5691,86.9086,86.5206,86.8407,7028.0
2022-09-07 10:30:00,89.52,89.74,89.5,89.55,9031.0,86.8407,87.0541,86.8213,86.8698,9031.0
2022-09-07 10:35:00,89.59,89.74,89.57,89.63,6257.0,86.9086,87.0541,86.8892,86.9474,6257.0
2022-09-07 10:40:00,89.59,89.72,89.39,89.48,8382.0,86.9086,87.0347,86.7146,86.8019,8382.0
2022-09-07 10:45:00,89.5,89.54,89.4,89.52,7799.0,86.8213,86.8601,86.7243,86.8407,7799.0
2022-09-07 10:50:00,89.55,89.71,89.5,89.63,4913.0,86.8698,87.025,86.8213,86.9474,4913.0
2022-09-07 10:55:00,89.62,89.85,89.62,89.83,8267.0,86.9377,87.1608,86.9377,87.1414,8267.0
2022-09-07 11:00:00,89.79,90.01,89.72,89.93,27378.0,87.1026,87.3161,87.0347,87.2385,27378.0
2022-09-07 11:05:00,89.89,89.98,89.8,89.95,13332.0,87.1996,87.287,87.1123,87.2579,13332.0
2022-09-07 11:10:00,89.95,90.15,89.83,90.08,11758.0,87.2579,87.4519,87.1414,87.384,11758.0
2022-09-07 11:15:00,90.14,90.14,89.93,90.04,10737.0,87.4422,87.4422,87.2385,87.3452,10737.0
2022-09-07 11:20:00,90.08,90.27,90.07,90.27,33381.0,87.384,87.5683,87.3743,87.5683,33381.0
2022-09-07 11:25:00,90.26,90.36,90.15,90.26,28630.0,87.5586,87.6556,87.4519,87.5586,28630.0
2022-09-07 11:30:00,90.27,90.44,90.26,90.36,28049.0,87.5683,87.7332,87.5586,87.6556,28049.0
2022-09-07 11:35:00,90.39,90.6,90.37,90.52,36629.0,87.6847,87.8884,87.6653,87.8108,36629.0
2022-09-07 11:40:00,90.52,90.67,90.4,90.47,18854.0,87.8108,87.9563,87.6944,87.7623,18854.0
2022-09-07 11:45:00,90.5,90.52,90.4,90.5,8929.0,87.7914,87.8108,87.6944,87.7914,8929.0
2022-09-07 11:50:00,90.5,90.56,90.35,90.41,7761.0,87.7914,87.8496,87.6459,87.7041,7761.0
2022-09-07 11:55:00,90.42,90.42,90.22,90.24,12791.0,87.7138,87.7138,87.5198,87.5392,12791.0
2022-09-07 12:00:00,90.22,90.35,90.2,90.23,8311.0,87.5198,87.6459,87.5004,87.5295,8311.0
2022-09-07 12:05:00,90.26,90.28,90.05,90.22,18884.0,87.5586,87.578,87.3549,87.5198,18884.0
2022-09-07 12:10:00,90.22,90.31,90.18,90.25,9249.0,87.5198,87.6071,87.481,87.5489,9249.0
2022-09-07 12:15:00,90.23,90.28,90.17,90.2,8858.0,87.5295,87.578,87.4713,87.5004,8858.0
2022-09-07 12:20:00,90.19,90.3,90.08,90.3,10340.0,87.4907,87.5974,87.384,87.5974,10340.0
2022-09-07 12:25:00,90.31,90.39,90.15,90.18,47683.0,87.6071,87.6847,87.4519,87.481,47683.0
2022-09-07 12:30:00,90.17,90.3,90.15,90.23,17368.0,87.4713,87.5974,87.4519,87.5295,17368.0
2022-09-07 12:35:00,90.22,90.49,90.21,90.49,4842.0,87.5198,87.7817,87.5101,87.7817,4842.0
2022-09-07 12:40:00,90.48,90.72,90.46,90.62,23274.0,87.772,88.0048,87.7526,87.9078,23274.0
2022-09-07 12:45:00,90.61,90.69,90.56,90.63,9395.0,87.8981,87.9757,87.8496,87.9175,9395.0
2022-09-07 12:50:00,90.6,90.63,90.53,90.56,16375.0,87.8884,87.9175,87.8205,87.8496,16375.0
2022-09-07 12:55:00,90.51,90.51,90.35,90.49,32905.0,87.8011,87.8011,87.6459,87.7817,32905.0
2022-09-07 13:00:00,90.48,90.96,90.48,90.94,29933.0,87.772,88.2376,87.772,88.2182,29933.0
2022-09-07 13:05:00,90.95,91.19,90.92,91.19,36648.0,88.2279,88.4607,88.1988,88.4607,36648.0
2022-09-07 13:10:00,91.18,91.26,91.09,91.11,15811.0,88.451,88.5286,88.3637,88.3831,15811.0
2022-09-07 13:15:00,91.12,91.16,90.76,90.83,11336.0,88.3928,88.4316,88.0436,88.1115,11336.0
2022-09-07 13:20:00,90.86,91.08,90.86,91.01,6458.0,88.1406,88.354,88.1406,88.2861,6458.0
2022-09-07 13:25:00,90.94,91.0,90.9,90.96,10706.0,88.2182,88.2764,88.1794,88.2376,10706.0
2022-09-07 13:30:00,90.97,91.1,90.92,91.07,6090.0,88.2473,88.3734,88.1988,88.3443,6090.0
2022-09-07 13:35:00,91.07,91.18,91.05,91.14,9637.0,88.3443,88.451,88.3249,88.4122,9637.0
2022-09-07 13:40:00,91.15,91.29,91.14,91.23,9728.0,88.4219,88.5577,88.4122,88.4995,9728.0
2022-09-07 13:45:00,91.25,91.4,91.23,91.4,25968.0,88.5189,88.6645,88.4995,88.6645,25968.0
2022-09-07 13:50:00,91.39,91.44,91.31,91.31,11336.0,88.6548,88.7033,88.5771,88.5771,11336.0
2022-09-07 13:55:00,91.31,91.36,91.23,91.27,12056.0,88.5771,88.6257,88.4995,88.5383,12056.0
2022-09-07 14:00:00,91.31,91.55,91.27,91.54,11373.0,88.5771,88.81,88.5383,88.8003,11373.0
2022-09-07 14:05:00,91.53,91.54,91.47,91.5,6116.0,88.7906,88.8003,88.7324,88.7615,6116.0
2022-09-07 14:10:00,91.5,91.63,91.47,91.58,8893.0,88.7615,88.8876,88.7324,88.8391,8893.0
2022-09-07 14:15:00,91.58,91.65,91.44,91.45,9701.0,88.8391,88.907,88.7033,88.713,9701.0
2022-09-07 14:20:00,91.47,91.66,91.47,91.65,17855.0,88.7324,88.9167,88.7324,88.907,17855.0
2022-09-07 14:25:00,91.66,91.88,91.64,91.88,21270.0,88.9167,89.1301,88.8973,89.1301,21270.0
2022-09-07 14:30:00,91.89,92.07,91.84,92.02,21274.0,89.1398,89.3144,89.0913,89.2659,21274.0
2022-09-07 14:35:00,92.01,92.22,91.98,92.22,15972.0,89.2562,89.4599,89.2271,89.4599,15972.0
2022-09-07 14:40:00,92.24,92.41,92.24,92.38,16329.0,89.4793,89.6442,89.4793,89.6151,16329.0
2022-09-07 14:45:00,92.39,92.58,92.38,92.58,28633.0,89.6248,89.8091,89.6151,89.8091,28633.0
2022-09-07 14:50:00,92.56,92.62,92.37,92.46,16589.0,89.7897,89.8479,89.6054,89.6927,16589.0
2022-09-07 14:55:00,92.48,92.5,92.34,92.46,9459.0,89.7121,89.7315,89.5763,89.6927,9459.0
2022-09-07 15:00:00,92.46,92.78,92.44,92.74,26062.0,89.6927,90.0032,89.6733,89.9643,26062.0
2022-09-07 15:05:00,92.73,92.73,92.6,92.69,22856.0,89.9546,89.9546,89.8285,89.9158,22856.0
2022-09-07 15:10:00,92.69,92.7,92.56,92.59,24275.0,89.9158,89.9255,89.7897,89.8188,24275.0
2022-09-07 15:15:00,92.6,92.74,92.59,92.62,26755.0,89.8285,89.9643,89.8188,89.8479,26755.0
2022-09-07 15:20:00,92.6,92.64,92.34,92.41,34085.0,89.8285,89.8673,89.5763,89.6442,34085.0
2022-09-07 15:25:00,92.41,92.52,92.39,92.51,17974.0,89.6442,89.7509,89.6248,89.7412,17974.0
2022-09-07 15:30:00,92.5,92.51,92.33,92.33,23111.0,89.7315,89.7412,89.5666,89.5666,23111.0
2022-09-07 15:35:00,92.34,92.34,92.08,92.12,21539.0,89.5763,89.5763,89.3241,89.3629,21539.0
2022-09-07 15:40:00,92.13,92.2,92.1,92.13,32462.0,89.3726,89.4405,89.3435,89.3726,32462.0
2022-09-07 15:45:00,92.13,92.24,92.06,92.1,43652.0,89.3726,89.4793,89.3047,89.3435,43652.0
2022-09-07 15:50:00,92.1,92.3,91.99,92.26,65965.0,89.3435,89.5375,89.2368,89.4987,65965.0
2022-09-07 15:55:00,92.26,92.27,92.09,92.13,173927.0,89.4987,89.5084,89.3338,89.3726,173927.0
2022-09-08 09:30:00,91.14,91.84,91.06,91.39,45557.0,88.4122,89.0913,88.3346,88.6548,45557.0
2022-09-08 09:35:00,91.34,91.34,90.62,90.89,39452.0,88.6062,88.6062,87.9078,88.1697,39452.0
2022-09-08 09:40:00,90.89,92.08,90.83,91.71,34225.0,88.1697,89.3241,88.1115,88.9652,34225.0
2022-09-08 09:45:00,91.7,91.9,91.38,91.51,19597.0,88.9555,89.1495,88.6451,88.7712,19597.0
2022-09-08 09:50:00,91.46,91.97,91.41,91.87,21381.0,88.7227,89.2174,88.6742,89.1204,21381.0
2022-09-08 09:55:00,91.9,92.05,91.76,92.01,13772.0,89.1495,89.295,89.0137,89.2562,13772.0
2022-09-08 10:00:00,92.04,92.09,91.27,91.34,30060.0,89.2853,89.3338,88.5383,88.6062,30060.0
2022-09-08 10:05:00,91.35,91.94,91.35,91.86,14373.0,88.616,89.1883,88.616,89.1107,14373.0
2022-09-08 10:10:00,91.97,92.03,91.64,91.76,11098.0,89.2174,89.2756,88.8973,89.0137,11098.0
2022-09-08 10:15:00,91.75,92.21,91.53,92.14,9235.0,89.004,89.4502,88.7906,89.3823,9235.0
2022-09-08 10:20:00,92.14,92.32,91.9,91.9,11455.0,89.3823,89.5569,89.1495,89.1495,11455.0
2022-09-08 10:25:00,91.87,91.98,91.78,91.87,6322.0,89.1204,89.2271,89.0331,89.1204,6322.0
2022-09-08 10:30:00,91.81,92.04,91.71,91.99,6937.0,89.0622,89.2853,88.9652,89.2368,6937.0
2022-09-08 10:35:00,92.0,92.33,91.96,92.25,6425.0,89.2465,89.5666,89.2077,89.489,6425.0
2022-09-08 10:40:00,92.25,92.34,92.2,92.31,6511.0,89.489,89.5763,89.4405,89.5472,6511.0
2022-09-08 10:45:00,92.33,92.58,92.28,92.43,5032.0,89.5666,89.8091,89.5181,89.6636,5032.0
2022-09-08 10:50:00,92.42,92.45,92.29,92.42,17468.0,89.6539,89.683,89.5278,89.6539,17468.0
2022-09-08 10:55:00,92.44,92.58,92.4,92.55,6091.0,89.6733,89.8091,89.6345,89.78,6091.0
2022-09-08 11:00:00,92.57,92.69,92.57,92.69,9377.0,89.7994,89.9158,89.7994,89.9158,9377.0
2022-09-08 11:05:00,92.68,92.69,92.48,92.48,10787.0,89.9061,89.9158,89.7121,89.7121,10787.0
2022-09-08 11:10:00,92.42,92.54,92.41,92.51,4404.0,89.6539,89.7703,89.6442,89.7412,4404.0
2022-09-08 11:15:00,92.49,92.54,92.42,92.47,6598.0,89.7218,89.7703,89.6539,89.7024,6598.0
2022-09-08 11:20:00,92.48,92.54,92.42,92.48,5083.0,89.7121,89.7703,89.6539,89.7121,5083.0
2022-09-08 11:25:00,92.48,92.5,92.43,92.48,4800.0,89.7121,89.7315,89.6636,89.7121,4800.0
2022-09-08 11:30:00,92.51,92.56,92.38,92.48,7031.0,89.7412,89.7897,89.6151,89.7121,7031.0
2022-09-08 11:35:00,92.44,92.52,92.34,92.36,7425.0,89.6733,89.7509,89.5763,89.5957,7425.0
2022-09-08 11:40:00,92.34,92.46,92.27,92.39,8195.0,89.5763,89.6927,89.5084,89.6248,8195.0
2022-09-08 11:45:00,92.41,92.5,92.38,92.42,8231.0,89.6442,89.7315,89.6151,89.6539,8231.0
2022-09-08 11:50:00,92.43,92.62,92.4,92.62,11637.0,89.6636,89.8479,89.6345,89.8479,11637.0
2022-09-08 11:55:00,92.63,92.63,92.54,92.6,4943.0,89.8576,89.8576,89.7703,89.8285,4943.0
2022-09-08 12:00:00,92.69,92.69,92.19,92.21,50004.0,89.9158,89.9158,89.4308,89.4502,50004.0
2022-09-08 12:05:00,92.21,92.26,91.85,91.86,44633.0,89.4502,89.4987,89.101,89.1107,44633.0
2022-09-08 12:10:00,91.84,91.96,91.63,91.78,14927.0,89.0913,89.2077,88.8876,89.0331,14927.0
2022-09-08 12:15:00,91.7,91.86,91.66,91.77,8556.0,88.9555,89.1107,88.9167,89.0234,8556.0
2022-09-08 12:20:00,91.76,91.8,91.53,91.62,24833.0,89.0137,89.0525,88.7906,88.8779,24833.0
2022-09-08 12:25:00,91.64,91.89,91.59,91.84,25796.0,88.8973,89.1398,88.8488,89.0913,25796.0
2022-09-08 12:30:00,91.85,92.15,91.84,92.15,8059.0,89.101,89.392,89.0913,89.392,8059.0
2022-09-08 12:35:00,92.13,92.31,92.13,92.22,6921.0,89.3726,89.5472,89.3726,89.4599,6921.0
2022-09-08 12:40:00,92.25,92.56,92.24,92.53,10433.0,89.489,89.7897,89.4793,89.7606,10433.0
2022-09-08 12:45:00,92.51,92.59,92.4,92.57,7971.0,89.7412,89.8188,89.6345,89.7994,7971.0
2022-09-08 12:50:00,92.53,92.71,92.51,92.61,5147.0,89.7606,89.9352,89.7412,89.8382,5147.0
2022-09-08 12:55:00,92.64,92.79,92.64,92.75,3025.0,89.8673,90.0129,89.8673,89.974,3025.0
2022-09-08 13:00:00,92.73,92.79,92.53,92.59,3823.0,89.9546,90.0129,89.7606,89.8188,3823.0
2022-09-08 13:05:00,92.64,92.65,92.43,92.5,5841.0,89.8673,89.877,89.6636,89.7315,5841.0
2022-09-08 13:10:00,92.52,92.8,92.51,92.73,5541.0,89.7509,90.0226,89.7412,89.9546,5541.0
2022-09-08 13:15:00,92.74,92.74,92.58,92.63,4984.0,89.9643,89.9643,89.8091,89.8576,4984.0
2022-09-08 13:20:00,92.67,92.69,92.58,92.63,2742.0,89.8964,89.9158,89.8091,89.8576,2742.0
2022-09-08 13:25:00,92.63,92.7,92.55,92.67,5785.0,89.8576,89.9255,89.78,89.8964,5785.0
2022-09-08 13:30:00,92.62,92.62,92.43,92.49,7207.0,89.8479,89.8479,89.6636,89.7218,7207.0
2022-09-08 13:35:00,92.46,92.6,92.45,92.47,8434.0,89.6927,89.8285,89.683,89.7024,8434.0
2022-09-08 13:40:00,92.45,92.51,92.44,92.51,5200.0,89.683,89.7412,89.6733,89.7412,5200.0
2022-09-08 13:45:00,92.49,92.54,92.45,92.5,7390.0,89.7218,89.7703,89.683,89.7315,7390.0
2022-09-08 13:50:00,92.52,92.56,92.46,92.48,9490.0,89.7509,89.7897,89.6927,89.7121,9490.0
2022-09-08 13:55:00,92.48,92.48,92.17,92.25,11535.0,89.7121,89.7121,89.4114,89.489,11535.0
2022-09-08 14:00:00,92.25,92.27,92.11,92.25,5065.0,89.489,89.5084,89.3532,89.489,5065.0
2022-09-08 14:05:00,92.24,92.32,92.16,92.22,8540.0,89.4793,89.5569,89.4017,89.4599,8540.0
2022-09-08 14:10:00,92.29,92.3,92.16,92.17,5615.0,89.5278,89.5375,89.4017,89.4114,5615.0
2022-09-08 14:15:00,92.14,92.21,92.07,92.18,22688.0,89.3823,89.4502,89.3144,89.4211,22688.0
2022-09-08 14:20:00,92.16,92.22,92.11,92.21,9959.0,89.4017,89.4599,89.3532,89.4502,9959.0
2022-09-08 14:25:00,92.21,92.31,92.2,92.27,7728.0,89.4502,89.5472,89.4405,89.5084,7728.0
2022-09-08 14:30:00,92.27,92.45,92.27,92.42,6345.0,89.5084,89.683,89.5084,89.6539,6345.0
2022-09-08 14:35:00,92.45,92.48,92.35,92.44,9526.0,89.683,89.7121,89.586,89.6733,9526.0
2022-09-08 14:40:00,92.43,92.43,92.05,92.16,11641.0,89.6636,89.6636,89.295,89.4017,11641.0
2022-09-08 14:45:00,92.19,92.19,91.94,92.03,6400.0,89.4308,89.4308,89.1883,89.2756,6400.0
2022-09-08 14:50:00,92.04,92.16,92.0,92.13,6733.0,89.2853,89.4017,89.2465,89.3726,6733.0
2022-09-08 14:55:00,92.1,92.12,92.04,92.07,4949.0,89.3435,89.3629,89.2853,89.3144,4949.0
2022-09-08 15:00:00,92.08,92.13,91.92,92.0,19911.0,89.3241,89.3726,89.1689,89.2465,19911.0
2022-09-08 15:05:00,92.0,92.07,91.99,92.06,5694.0,89.2465,89.3144,89.2368,89.3047,5694.0
2022-09-08 15:10:00,92.05,92.12,91.95,92.1,5809.0,89.295,89.3629,89.198,89.3435,5809.0
2022-09-08 15:15:00,92.13,92.25,92.13,92.25,8181.0,89.3726,89.489,89.3726,89.489,8181.0
2022-09-08 15:20:00,92.24,92.35,92.16,92.32,9932.0,89.4793,89.586,89.4017,89.5569,9932.0
2022-09-08 15:25:00,92.31,92.35,92.27,92.33,12440.0,89.5472,89.586,89.5084,89.5666,12440.0
2022-09-08 15:30:00,92.34,92.48,92.28,92.28,28666.0,89.5763,89.7121,89.5181,89.5181,28666.0
2022-09-08 15:35:00,92.25,92.29,92.11,92.12,17751.0,89.489,89.5278,89.3532,89.3629,17751.0
2022-09-08 15:40:00,92.11,92.13,91.94,91.95,18610.0,89.3532,89.3726,89.1883,89.198,18610.0
2022-09-08 15:45:00,91.96,92.05,91.9,91.94,39450.0,89.2077,89.295,89.1495,89.1883,39450.0
2022-09-08 15:50:00,91.92,92.2,91.88,92.17,52115.0,89.1689,89.4405,89.1301,89.4114,52115.0
2022-09-08 15:55:00,92.16,92.28,92.08,92.26,115699.0,89.4017,89.5181,89.3241,89.4987,115699.0
2022-09-09 09:30:00,92.11,93.0,92.11,93.0,37779.0,89.3532,90.2166,89.3532,90.2166,37779.0
2022-09-09 09:35:00,93.0,93.44,92.74,93.15,13637.0,90.2166,90.6434,89.9643,90.3621,13637.0
2022-09-09 09:40:00,93.22,93.29,92.9,93.05,12581.0,90.43,90.4979,90.1196,90.2651,12581.0
2022-09-09 09:45:00,93.02,93.42,92.88,93.27,26349.0,90.236,90.624,90.1002,90.4785,26349.0
2022-09-09 09:50:00,93.33,93.39,93.02,93.1,13291.0,90.5367,90.5949,90.236,90.3136,13291.0
2022-09-09 09:55:00,93.1,93.13,92.8,93.09,17097.0,90.3136,90.3427,90.0226,90.3039,17097.0
2022-09-09 10:00:00,93.08,93.42,93.08,93.4,33120.0,90.2942,90.624,90.2942,90.6046,33120.0
2022-09-09 10:05:00,93.41,93.62,93.39,93.47,17880.0,90.6143,90.818,90.5949,90.6725,17880.0
2022-09-09 10:10:00,93.44,93.45,93.22,93.36,10996.0,90.6434,90.6531,90.43,90.5658,10996.0
2022-09-09 10:15:00,93.42,93.51,93.26,93.46,17958.0,90.624,90.7113,90.4688,90.6628,17958.0
2022-09-09 10:20:00,93.46,93.56,93.0,93.0,15428.0,90.6628,90.7598,90.2166,90.2166,15428.0
2022-09-09 10:25:00,92.98,93.34,92.95,93.29,14594.0,90.1972,90.5464,90.1681,90.4979,14594.0
2022-09-09 10:30:00,93.28,93.38,93.24,93.34,9621.0,90.4882,90.5852,90.4494,90.5464,9621.0
2022-09-09 10:35:00,93.32,93.47,93.26,93.45,11744.0,90.527,90.6725,90.4688,90.6531,11744.0
2022-09-09 10:40:00,93.46,93.7,93.42,93.48,12476.0,90.6628,90.8956,90.624,90.6822,12476.0
2022-09-09 10:45:00,93.52,93.57,93.34,93.41,5365.0,90.721,90.7695,90.5464,90.6143,5365.0
2022-09-09 10:50:00,93.4,93.41,93.2,93.2,10314.0,90.6046,90.6143,90.4106,90.4106,10314.0
2022-09-09 10:55:00,93.2,93.24,93.07,93.07,24396.0,90.4106,90.4494,90.2845,90.2845,24396.0
2022-09-09 11:00:00,93.1,93.1,92.9,93.04,7687.0,90.3136,90.3136,90.1196,90.2554,7687.0
2022-09-09 11:05:00,93.07,93.17,92.89,92.92,17646.0,90.2845,90.3815,90.1099,90.139,17646.0
2022-09-09 11:10:00,92.88,93.16,92.85,93.15,50976.0,90.1002,90.3718,90.0711,90.3621,50976.0
2022-09-09 11:15:00,93.16,93.25,93.0,93.09,35976.0,90.3718,90.4591,90.2166,90.3039,35976.0
2022-09-09 11:20:00,93.1,93.25,93.08,93.18,12518.0,90.3136,90.4591,90.2942,90.3912,12518.0
2022-09-09 11:25:00,93.2,93.31,93.14,93.25,5561.0,90.4106,90.5173,90.3524,90.4591,5561.0
2022-09-09 11:30:00,93.23,93.26,93.02,93.09,13796.0,90.4397,90.4688,90.236,90.3039,13796.0
2022-09-09 11:35:00,93.1,93.27,93.07,93.22,5513.0,90.3136,90.4785,90.2845,90.43,5513.0
2022-09-09 11:40:00,93.24,93.25,93.06,93.11,5081.0,90.4494,90.4591,90.2748,90.3233,5081.0
2022-09-09 11:45:00,93.11,93.13,93.06,93.11,7318.0,90.3233,90.3427,90.2748,90.3233,7318.0
2022-09-09 11:50:00,93.15,93.15,93.03,93.12,5397.0,90.3621,90.3621,90.2457,90.333,5397.0
2022-09-09 11:55:00,93.09,93.21,93.03,93.17,6406.0,90.3039,90.4203,90.2457,90.3815,6406.0
2022-09-09 12:00:00,93.21,93.21,92.88,92.91,6023.0,90.4203,90.4203,90.1002,90.1293,6023.0
2022-09-09 12:05:00,92.92,93.03,92.91,93.03,8178.0,90.139,90.2457,90.1293,90.2457,8178.0
2022-09-09 12:10:00,93.02,93.19,93.01,93.14,5675.0,90.236,90.4009,90.2263,90.3524,5675.0
2022-09-09 12:15:00,93.11,93.11,92.92,93.06,5300.0,90.3233,90.3233,90.139,90.2748,5300.0
2022-09-09 12:20:00,92.98,93.01,92.8,92.8,3900.0,90.1972,90.2263,90.0226,90.0226,3900.0
2022-09-09 12:25:00,92.79,92.94,92.75,92.91,6801.0,90.0129,90.1584,89.974,90.1293,6801.0
2022-09-09 12:30:00,92.92,93.01,92.86,92.96,3634.0,90.139,90.2263,90.0808,90.1778,3634.0
2022-09-09 12:35:00,92.96,93.05,92.9,92.98,6703.0,90.1778,90.2651,90.1196,90.1972,6703.0
2022-09-09 12:40:00,92.99,93.08,92.93,92.99,4974.0,90.2069,90.2942,90.1487,90.2069,4974.0
2022-09-09 12:45:00,92.97,93.13,92.96,93.13,5011.0,90.1875,90.3427,90.1778,90.3427,5011.0
2022-09-09 12:50:00,93.13,93.24,93.09,93.14,7454.0,90.3427,90.4494,90.3039,90.3524,7454.0
2022-09-09 12:55:00,93.11,93.14,92.96,93.03,6392.0,90.3233,90.3524,90.1778,90.2457,6392.0
2022-09-09 13:00:00,93.05,93.09,92.98,93.09,6018.0,90.2651,90.3039,90.1972,90.3039,6018.0
2022-09-09 13:05:00,93.1,93.42,93.1,93.38,11501.0,90.3136,90.624,90.3136,90.5852,11501.0
2022-09-09 13:10:00,93.36,93.45,93.35,93.45,6235.0,90.5658,90.6531,90.5561,90.6531,6235.0
2022-09-09 13:15:00,93.49,93.53,93.4,93.4,9464.0,90.6919,90.7307,90.6046,90.6046,9464.0
2022-09-09 13:20:00,93.37,93.47,93.37,93.4,8003.0,90.5755,90.6725,90.5755,90.6046,8003.0
2022-09-09 13:25:00,93.39,93.44,93.37,93.39,6291.0,90.5949,90.6434,90.5755,90.5949,6291.0
2022-09-09 13:30:00,93.44,93.45,93.38,93.41,7459.0,90.6434,90.6531,90.5852,90.6143,7459.0
2022-09-09 13:35:00,93.4,93.42,93.32,93.32,10984.0,90.6046,90.624,90.527,90.527,10984.0
2022-09-09 13:40:00,93.31,93.44,93.24,93.35,21911.0,90.5173,90.6434,90.4494,90.5561,21911.0
2022-09-09 13:45:00,93.33,93.37,93.29,93.31,11005.0,90.5367,90.5755,90.4979,90.5173,11005.0
2022-09-09 13:50:00,93.32,93.36,93.27,93.33,8229.0,90.527,90.5658,90.4785,90.5367,8229.0
2022-09-09 13:55:00,93.32,93.44,93.31,93.33,8011.0,90.527,90.6434,90.5173,90.5367,8011.0
2022-09-09 14:00:00,93.32,93.34,93.22,93.29,7474.0,90.527,90.5464,90.43,90.4979,7474.0
2022-09-09 14:05:00,93.28,93.35,93.22,93.32,6444.0,90.4882,90.5561,90.43,90.527,6444.0
2022-09-09 14:10:00,93.3,93.49,93.25,93.43,6723.0,90.5076,90.6919,90.4591,90.6337,6723.0
2022-09-09 14:15:00,93.44,93.56,93.44,93.56,6175.0,90.6434,90.7598,90.6434,90.7598,6175.0
2022-09-09 14:20:00,93.56,93.58,93.48,93.48,5818.0,90.7598,90.7792,90.6822,90.6822,5818.0
2022-09-09 14:25:00,93.48,93.5,93.43,93.46,5594.0,90.6822,90.7016,90.6337,90.6628,5594.0
2022-09-09 14:30:00,93.44,93.51,93.33,93.44,10442.0,90.6434,90.7113,90.5367,90.6434,10442.0
2022-09-09 14:35:00,93.46,93.55,93.42,93.52,5316.0,90.6628,90.7501,90.624,90.721,5316.0
2022-09-09 14:40:00,93.52,93.54,93.37,93.38,7709.0,90.721,90.7404,90.5755,90.5852,7709.0
2022-09-09 14:45:00,93.38,93.41,93.22,93.3,12773.0,90.5852,90.6143,90.43,90.5076,12773.0
2022-09-09 14:50:00,93.29,93.36,93.28,93.32,11248.0,90.4979,90.5658,90.4882,90.527,11248.0
2022-09-09 14:55:00,93.33,93.39,93.28,93.39,25559.0,90.5367,90.5949,90.4882,90.5949,25559.0
2022-09-09 15:00:00,93.4,93.41,93.34,93.35,10603.0,90.6046,90.6143,90.5464,90.5561,10603.0
2022-09-09 15:05:00,93.34,93.37,93.26,93.31,8847.0,90.5464,90.5755,90.4688,90.5173,8847.0
2022-09-09 15:10:00,93.31,93.36,93.3,93.34,10408.0,90.5173,90.5658,90.5076,90.5464,10408.0
2022-09-09 15:15:00,93.33,93.35,93.28,93.31,10228.0,90.5367,90.5561,90.4882,90.5173,10228.0
2022-09-09 15:20:00,93.31,93.32,93.25,93.27,9124.0,90.5173,90.527,90.4591,90.4785,9124.0
2022-09-09 15:25:00,93.3,93.39,93.18,93.33,13871.0,90.5076,90.5949,90.3912,90.5367,13871.0
2022-09-09 15:30:00,93.32,93.33,93.21,93.25,14586.0,90.527,90.5367,90.4203,90.4591,14586.0
2022-09-09 15:35:00,93.27,93.27,93.09,93.23,19711.0,90.4785,90.4785,90.3039,90.4397,19711.0
2022-09-09 15:40:00,93.22,93.41,93.21,93.38,20741.0,90.43,90.6143,90.4203,90.5852,20741.0
2022-09-09 15:45:00,93.39,93.51,93.33,93.47,24074.0,90.5949,90.7113,90.5367,90.6725,24074.0
2022-09-09 15:50:00,93.45,93.63,93.33,93.54,52515.0,90.6531,90.8277,90.5367,90.7404,52515.0
2022-09-09 15:55:00,93.54,93.59,93.42,93.48,147965.0,90.7404,90.7889,90.624,90.6822,147965.0
2022-09-12 09:30:00,94.04,95.61,94.04,95.53,53149.0,91.2254,92.7485,91.2254,92.6708,53149.0
2022-09-12 09:35:00,95.46,95.51,95.06,95.07,22160.0,92.6029,92.6514,92.2149,92.2246,22160.0
2022-09-12 09:40:00,95.06,95.44,95.0,95.36,14813.0,92.2149,92.5835,92.1567,92.5059,14813.0
2022-09-12 09:45:00,95.3,95.3,94.77,94.97,21711.0,92.4477,92.4477,91.9336,92.1276,21711.0
2022-09-12 09:50:00,94.98,95.58,94.98,95.53,21551.0,92.1373,92.7193,92.1373,92.6708,21551.0
2022-09-12 09:55:00,95.51,95.6,95.25,95.58,45544.0,92.6514,92.7388,92.3992,92.7193,45544.0
2022-09-12 10:00:00,95.58,95.83,95.52,95.59,31124.0,92.7193,92.9619,92.6611,92.729,31124.0
2022-09-12 10:05:00,95.69,95.72,95.21,95.24,17481.0,92.8261,92.8552,92.3604,92.3895,17481.0
2022-09-12 10:10:00,95.22,95.39,95.12,95.34,13783.0,92.3701,92.535,92.2731,92.4865,13783.0
2022-09-12 10:15:00,95.34,95.79,95.33,95.7,19418.0,92.4865,92.9231,92.4768,92.8358,19418.0
2022-09-12 10:20:00,95.73,95.77,95.51,95.61,13624.0,92.8649,92.9037,92.6514,92.7485,13624.0
2022-09-12 10:25:00,95.66,95.67,95.54,95.6,10484.0,92.797,92.8067,92.6805,92.7388,10484.0
2022-09-12 10:30:00,95.56,95.67,95.38,95.5,16734.0,92.6999,92.8067,92.5253,92.6417,16734.0
2022-09-12 10:35:00,95.51,95.58,95.39,95.5,12903.0,92.6514,92.7193,92.535,92.6417,12903.0
2022-09-12 10:40:00,95.52,95.58,95.35,95.53,12841.0,92.6611,92.7193,92.4962,92.6708,12841.0
2022-09-12 10:45:00,95.54,95.65,95.5,95.59,18770.0,92.6805,92.7873,92.6417,92.729,18770.0
2022-09-12 10:50:00,95.59,95.62,95.1,95.16,14021.0,92.729,92.7582,92.2537,92.3119,14021.0
2022-09-12 10:55:00,95.18,95.18,95.0,95.04,16962.0,92.3313,92.3313,92.1567,92.1955,16962.0
2022-09-12 11:00:00,95.04,95.07,94.84,94.97,12307.0,92.1955,92.2246,92.0015,92.1276,12307.0
2022-09-12 11:05:00,94.98,95.15,94.93,95.15,8883.0,92.1373,92.3022,92.0888,92.3022,8883.0
2022-09-12 11:10:00,95.15,95.18,95.05,95.1,7831.0,92.3022,92.3313,92.2052,92.2537,7831.0
2022-09-12 11:15:00,95.08,95.1,94.94,95.05,9080.0,92.2343,92.2537,92.0985,92.2052,9080.0
2022-09-12 11:20:00,95.05,95.37,95.03,95.37,16628.0,92.2052,92.5156,92.1858,92.5156,16628.0
2022-09-12 11:25:00,95.38,95.4,95.15,95.22,13305.0,92.5253,92.5447,92.3022,92.3701,13305.0
2022-09-12 11:30:00,95.23,95.25,95.03,95.07,9118.0,92.3798,92.3992,92.1858,92.2246,9118.0
2022-09-12 11:35:00,95.06,95.08,94.86,94.99,22573.0,92.2149,92.2343,92.0209,92.147,22573.0
2022-09-12 11:40:00,94.98,95.08,94.97,95.04,12317.0,92.1373,92.2343,92.1276,92.1955,12317.0
2022-09-12 11:45:00,95.04,95.12,94.95,95.01,6695.0,92.1955,92.2731,92.1082,92.1664,6695.0
2022-09-12 11:50:00,95.02,95.05,94.57,94.61,8818.0,92.1761,92.2052,91.7396,91.7784,8818.0
2022-09-12 11:55:00,94.56,94.57,94.29,94.48,15183.0,91.7299,91.7396,91.468,91.6523,15183.0
2022-09-12 12:00:00,94.47,94.51,94.4,94.41,5728.0,91.6426,91.6814,91.5747,91.5844,5728.0
2022-09-12 12:05:00,94.44,94.44,94.17,94.22,9482.0,91.6135,91.6135,91.3515,91.4001,9482.0
2022-09-12 12:10:00,94.2,94.34,94.07,94.3,7419.0,91.3807,91.5165,91.2545,91.4777,7419.0
2022-09-12 12:15:00,94.3,94.32,94.19,94.22,7189.0,91.4777,91.4971,91.371,91.4001,7189.0
2022-09-12 12:20:00,94.17,94.44,94.12,94.38,9209.0,91.3515,91.6135,91.303,91.5553,9209.0
2022-09-12 12:25:00,94.35,94.36,94.27,94.34,5661.0,91.5262,91.5359,91.4486,91.5165,5661.0
2022-09-12 12:30:00,94.35,94.41,94.3,94.39,4011.0,91.5262,91.5844,91.4777,91.565,4011.0
2022-09-12 12:35:00,94.4,94.54,94.27,94.51,10803.0,91.5747,91.7105,91.4486,91.6814,10803.0
2022-09-12 12:40:00,94.54,94.63,94.51,94.52,6869.0,91.7105,91.7978,91.6814,91.6911,6869.0
2022-09-12 12:45:00,94.47,94.53,94.4,94.51,9949.0,91.6426,91.7008,91.5747,91.6814,9949.0
2022-09-12 12:50:00,94.54,94.71,94.54,94.71,7374.0,91.7105,91.8754,91.7105,91.8754,7374.0
2022-09-12 12:55:00,94.7,94.77,94.67,94.74,9490.0,91.8657,91.9336,91.8366,91.9045,9490.0
2022-09-12 13:00:00,94.73,94.74,94.51,94.67,8697.0,91.8948,91.9045,91.6814,91.8366,8697.0
2022-09-12 13:05:00,94.67,94.82,94.65,94.8,5350.0,91.8366,91.9821,91.8172,91.9627,5350.0
2022-09-12 13:10:00,94.73,94.79,94.71,94.75,6108.0,91.8948,91.953,91.8754,91.9142,6108.0
2022-09-12 13:15:00,94.74,94.85,94.73,94.84,9365.0,91.9045,92.0112,91.8948,92.0015,9365.0
2022-09-12 13:20:00,94.85,94.88,94.73,94.76,8294.0,92.0112,92.0403,91.8948,91.9239,8294.0
2022-09-12 13:25:00,94.76,94.88,94.7,94.88,9789.0,91.9239,92.0403,91.8657,92.0403,9789.0
2022-09-12 13:30:00,94.88,94.89,94.73,94.82,5456.0,92.0403,92.05,91.8948,91.9821,5456.0
2022-09-12 13:35:00,94.8,94.8,94.72,94.73,5333.0,91.9627,91.9627,91.8851,91.8948,5333.0
2022-09-12 13:40:00,94.73,94.76,94.66,94.71,7258.0,91.8948,91.9239,91.8269,91.8754,7258.0
2022-09-12 13:45:00,94.68,94.81,94.64,94.81,5738.0,91.8463,91.9724,91.8075,91.9724,5738.0
2022-09-12 13:50:00,94.82,94.93,94.81,94.92,7282.0,91.9821,92.0888,91.9724,92.0791,7282.0
2022-09-12 13:55:00,94.91,95.01,94.89,94.94,7166.0,92.0694,92.1664,92.05,92.0985,7166.0
2022-09-12 14:00:00,94.94,94.99,94.91,94.91,11045.0,92.0985,92.147,92.0694,92.0694,11045.0
2022-09-12 14:05:00,94.92,94.92,94.83,94.84,7921.0,92.0791,92.0791,91.9918,92.0015,7921.0
2022-09-12 14:10:00,94.81,94.88,94.73,94.88,7544.0,91.9724,92.0403,91.8948,92.0403,7544.0
2022-09-12 14:15:00,94.9,94.93,94.72,94.77,10086.0,92.0597,92.0888,91.8851,91.9336,10086.0
2022-09-12 14:20:00,94.79,94.93,94.72,94.9,10034.0,91.953,92.0888,91.8851,92.0597,10034.0
2022-09-12 14:25:00,94.9,94.94,94.77,94.78,8046.0,92.0597,92.0985,91.9336,91.9433,8046.0
2022-09-12 14:30:00,94.76,94.86,94.76,94.78,11249.0,91.9239,92.0209,91.9239,91.9433,11249.0
2022-09-12 14:35:00,94.81,94.94,94.81,94.94,5140.0,91.9724,92.0985,91.9724,92.0985,5140.0
2022-09-12 14:40:00,94.95,95.02,94.92,95.01,14372.0,92.1082,92.1761,92.0791,92.1664,14372.0
2022-09-12 14:45:00,95.01,95.09,95.0,95.09,5649.0,92.1664,92.244,92.1567,92.244,5649.0
2022-09-12 14:50:00,95.1,95.19,95.06,95.15,9175.0,92.2537,92.341,92.2149,92.3022,9175.0
2022-09-12 14:55:00,95.13,95.17,95.04,95.08,9097.0,92.2828,92.3216,92.1955,92.2343,9097.0
2022-09-12 15:00:00,95.09,95.1,94.93,94.98,6105.0,92.244,92.2537,92.0888,92.1373,6105.0
2022-09-12 15:05:00,94.96,95.12,94.96,95.12,7130.0,92.1179,92.2731,92.1179,92.2731,7130.0
2022-09-12 15:10:00,95.11,95.17,95.08,95.15,5416.0,92.2634,92.3216,92.2343,92.3022,5416.0
2022-09-12 15:15:00,95.16,95.16,95.07,95.09,6608.0,92.3119,92.3119,92.2246,92.244,6608.0
2022-09-12 15:20:00,95.09,95.13,95.01,95.03,7342.0,92.244,92.2828,92.1664,92.1858,7342.0
2022-09-12 15:25:00,95.0,95.02,94.95,94.99,8933.0,92.1567,92.1761,92.1082,92.147,8933.0
2022-09-12 15:30:00,94.99,95.02,94.84,94.86,10620.0,92.147,92.1761,92.0015,92.0209,10620.0
2022-09-12 15:35:00,94.87,94.92,94.82,94.84,12434.0,92.0306,92.0791,91.9821,92.0015,12434.0
2022-09-12 15:40:00,94.83,94.9,94.82,94.89,18489.0,91.9918,92.0597,91.9821,92.05,18489.0
2022-09-12 15:45:00,94.89,94.91,94.8,94.9,15568.0,92.05,92.0694,91.9627,92.0597,15568.0
2022-09-12 15:50:00,94.89,94.95,94.78,94.83,45346.0,92.05,92.1082,91.9433,91.9918,45346.0
2022-09-12 15:55:00,94.83,95.01,94.82,94.97,119470.0,91.9918,92.1664,91.9821,92.1276,119470.0
2022-09-13 09:30:00,92.14,92.92,91.89,92.79,34270.0,89.3823,90.139,89.1398,90.0129,34270.0
2022-09-13 09:35:00,92.66,92.66,92.07,92.3,15018.0,89.8867,89.8867,89.3144,89.5375,15018.0
2022-09-13 09:40:00,92.36,92.7,92.3,92.42,33490.0,89.5957,89.9255,89.5375,89.6539,33490.0
2022-09-13 09:45:00,92.4,92.83,92.36,92.77,25128.0,89.6345,90.0517,89.5957,89.9935,25128.0
2022-09-13 09:50:00,92.8,93.12,92.8,92.87,31363.0,90.0226,90.333,90.0226,90.0905,31363.0
2022-09-13 09:55:00,92.91,92.91,92.57,92.57,30745.0,90.1293,90.1293,89.7994,89.7994,30745.0
2022-09-13 10:00:00,92.56,92.97,92.31,92.77,37764.0,89.7897,90.1875,89.5472,89.9935,37764.0
2022-09-13 10:05:00,92.79,92.83,92.4,92.44,16556.0,90.0129,90.0517,89.6345,89.6733,16556.0
2022-09-13 10:10:00,92.45,92.67,92.45,92.59,17540.0,89.683,89.8964,89.683,89.8188,17540.0
2022-09-13 10:15:00,92.56,92.8,92.43,92.75,13441.0,89.7897,90.0226,89.6636,89.974,13441.0
2022-09-13 10:20:00,92.76,92.76,92.38,92.45,19446.0,89.9838,89.9838,89.6151,89.683,19446.0
2022-09-13 10:25:00,92.5,92.67,92.36,92.57,10677.0,89.7315,89.8964,89.5957,89.7994,10677.0
2022-09-13 10:30:00,92.54,92.62,92.37,92.4,11730.0,89.7703,89.8479,89.6054,89.6345,11730.0
2022-09-13 10:35:00,92.32,92.42,92.09,92.13,11288.0,89.5569,89.6539,89.3338,89.3726,11288.0
2022-09-13 10:40:00,92.12,92.22,91.97,92.08,9240.0,89.3629,89.4599,89.2174,89.3241,9240.0
2022-09-13 10:45:00,92.01,92.06,91.95,92.0,39811.0,89.2562,89.3047,89.198,89.2465,39811.0
2022-09-13 10:50:00,92.0,92.11,91.96,92.09,13213.0,89.2465,89.3532,89.2077,89.3338,13213.0
2022-09-13 10:55:00,92.09,92.33,92.09,92.26,9301.0,89.3338,89.5666,89.3338,89.4987,9301.0
2022-09-13 11:00:00,92.25,92.44,92.21,92.27,10720.0,89.489,89.6733,89.4502,89.5084,10720.0
2022-09-13 11:05:00,92.26,92.26,92.1,92.19,8236.0,89.4987,89.4987,89.3435,89.4308,8236.0
2022-09-13 11:10:00,92.18,92.2,91.95,92.02,14775.0,89.4211,89.4405,89.198,89.2659,14775.0
2022-09-13 11:15:00,92.03,92.14,91.96,91.96,11154.0,89.2756,89.3823,89.2077,89.2077,11154.0
2022-09-13 11:20:00,91.95,91.99,91.9,91.93,5300.0,89.198,89.2368,89.1495,89.1786,5300.0
2022-09-13 11:25:00,91.95,92.04,91.9,91.99,19930.0,89.198,89.2853,89.1495,89.2368,19930.0
2022-09-13 11:30:00,92.03,92.15,91.93,91.99,8057.0,89.2756,89.392,89.1786,89.2368,8057.0
2022-09-13 11:35:00,91.98,92.09,91.91,92.08,10257.0,89.2271,89.3338,89.1592,89.3241,10257.0
2022-09-13 11:40:00,92.08,92.1,91.68,91.76,15559.0,89.3241,89.3435,88.9361,89.0137,15559.0
2022-09-13 11:45:00,91.76,91.76,91.58,91.61,17888.0,89.0137,89.0137,88.8391,88.8682,17888.0
2022-09-13 11:50:00,91.61,91.83,91.56,91.83,11774.0,88.8682,89.0816,88.8197,89.0816,11774.0
2022-09-13 11:55:00,91.82,91.84,91.74,91.79,20180.0,89.0719,89.0913,88.9943,89.0428,20180.0
2022-09-13 12:00:00,91.78,91.87,91.64,91.85,11433.0,89.0331,89.1204,88.8973,89.101,11433.0
2022-09-13 12:05:00,91.87,92.03,91.86,91.89,7003.0,89.1204,89.2756,89.1107,89.1398,7003.0
2022-09-13 12:10:00,91.9,91.9,91.79,91.84,6231.0,89.1495,89.1495,89.0428,89.0913,6231.0
2022-09-13 12:15:00,91.84,91.95,91.82,91.86,7467.0,89.0913,89.198,89.0719,89.1107,7467.0
2022-09-13 12:20:00,91.87,91.91,91.74,91.75,8183.0,89.1204,89.1592,88.9943,89.004,8183.0
2022-09-13 12:25:00,91.75,91.78,91.65,91.68,8422.0,89.004,89.0331,88.907,88.9361,8422.0
2022-09-13 12:30:00,91.66,91.7,91.54,91.59,6469.0,88.9167,88.9555,88.8003,88.8488,6469.0
2022-09-13 12:35:00,91.62,91.76,91.62,91.69,27137.0,88.8779,89.0137,88.8779,88.9458,27137.0
2022-09-13 12:40:00,91.7,91.76,91.68,91.71,9749.0,88.9555,89.0137,88.9361,88.9652,9749.0
2022-09-13 12:45:00,91.69,91.7,91.58,91.7,27365.0,88.9458,88.9555,88.8391,88.9555,27365.0
2022-09-13 12:50:00,91.68,91.74,91.62,91.65,20739.0,88.9361,88.9943,88.8779,88.907,20739.0
2022-09-13 12:55:00,91.66,91.68,91.45,91.45,8060.0,88.9167,88.9361,88.713,88.713,8060.0
2022-09-13 13:00:00,91.44,91.56,91.35,91.41,14171.0,88.7033,88.8197,88.616,88.6742,14171.0
2022-09-13 13:05:00,91.41,91.52,91.31,91.33,5381.0,88.6742,88.7809,88.5771,88.5965,5381.0
2022-09-13 13:10:00,91.31,91.46,91.31,91.46,7549.0,88.5771,88.7227,88.5771,88.7227,7549.0
2022-09-13 13:15:00,91.46,91.53,91.33,91.37,6204.0,88.7227,88.7906,88.5965,88.6354,6204.0
2022-09-13 13:20:00,91.37,91.62,91.33,91.6,13040.0,88.6354,88.8779,88.5965,88.8585,13040.0
2022-09-13 13:25:00,91.61,91.75,91.58,91.71,7989.0,88.8682,89.004,88.8391,88.9652,7989.0
2022-09-13 13:30:00,91.7,91.84,91.67,91.8,9745.0,88.9555,89.0913,88.9264,89.0525,9745.0
2022-09-13 13:35:00,91.83,91.83,91.6,91.62,4902.0,89.0816,89.0816,88.8585,88.8779,4902.0
2022-09-13 13:40:00,91.63,91.66,91.51,91.51,6929.0,88.8876,88.9167,88.7712,88.7712,6929.0
2022-09-13 13:45:00,91.5,91.53,91.44,91.47,6505.0,88.7615,88.7906,88.7033,88.7324,6505.0
2022-09-13 13:50:00,91.44,91.46,91.28,91.32,7436.0,88.7033,88.7227,88.548,88.5868,7436.0
2022-09-13 13:55:00,91.33,91.45,91.31,91.36,10429.0,88.5965,88.713,88.5771,88.6257,10429.0
2022-09-13 14:00:00,91.36,91.36,91.21,91.26,9381.0,88.6257,88.6257,88.4801,88.5286,9381.0
2022-09-13 14:05:00,91.27,91.3,91.15,91.15,3496.0,88.5383,88.5674,88.4219,88.4219,3496.0
2022-09-13 14:10:00,91.12,91.13,91.02,91.06,10382.0,88.3928,88.4025,88.2958,88.3346,10382.0
2022-09-13 14:15:00,91.04,91.08,90.92,90.99,4783.0,88.3152,88.354,88.1988,88.2667,4783.0
2022-09-13 14:20:00,91.01,91.06,90.96,90.97,9566.0,88.2861,88.3346,88.2376,88.2473,9566.0
2022-09-13 14:25:00,90.97,90.97,90.77,90.79,8653.0,88.2473,88.2473,88.0533,88.0727,8653.0
2022-09-13 14:30:00,90.81,90.81,90.68,90.69,5739.0,88.0921,88.0921,87.966,87.9757,5739.0
2022-09-13 14:35:00,90.68,90.72,90.53,90.59,6761.0,87.966,88.0048,87.8205,87.8787,6761.0
2022-09-13 14:40:00,90.58,90.59,90.38,90.38,5243.0,87.869,87.8787,87.675,87.675,5243.0
2022-09-13 14:45:00,90.4,90.46,90.31,90.33,8775.0,87.6944,87.7526,87.6071,87.6265,8775.0
2022-09-13 14:50:00,90.31,90.36,90.22,90.25,8967.0,87.6071,87.6556,87.5198,87.5489,8967.0
2022-09-13 14:55:00,90.28,90.41,90.22,90.31,13616.0,87.578,87.7041,87.5198,87.6071,13616.0
2022-09-13 15:00:00,90.32,90.39,90.25,90.26,8395.0,87.6168,87.6847,87.5489,87.5586,8395.0
2022-09-13 15:05:00,90.27,90.28,90.16,90.21,13244.0,87.5683,87.578,87.4616,87.5101,13244.0
2022-09-13 15:10:00,90.22,90.23,90.02,90.06,11177.0,87.5198,87.5295,87.3258,87.3646,11177.0
2022-09-13 15:15:00,90.06,90.12,89.94,89.94,10301.0,87.3646,87.4228,87.2482,87.2482,10301.0
2022-09-13 15:20:00,89.93,90.05,89.92,90.02,12579.0,87.2385,87.3549,87.2287,87.3258,12579.0
2022-09-13 15:25:00,90.05,90.05,89.85,89.85,12013.0,87.3549,87.3549,87.1608,87.1608,12013.0
2022-09-13 15:30:00,89.84,89.84,89.54,89.61,23584.0,87.1511,87.1511,86.8601,86.928,23584.0
2022-09-13 15:35:00,89.61,89.76,89.46,89.71,32066.0,86.928,87.0735,86.7825,87.025,32066.0
2022-09-13 15:40:00,89.71,89.75,89.56,89.7,24424.0,87.025,87.0638,86.8795,87.0153,24424.0
2022-09-13 15:45:00,89.69,89.82,89.58,89.73,35518.0,87.0056,87.1317,86.8989,87.0444,35518.0
2022-09-13 15:50:00,89.72,89.89,89.66,89.81,69439.0,87.0347,87.1996,86.9765,87.122,69439.0
2022-09-13 15:55:00,89.8,90.1,89.67,89.86,172320.0,87.1123,87.4034,86.9862,87.1705,172320.0
2022-09-14 09:30:00,90.14,90.23,89.0,89.08,57547.0,87.4422,87.5295,86.3363,86.4139,57547.0
2022-09-14 09:35:00,89.03,89.63,89.02,89.45,31793.0,86.3654,86.9474,86.3557,86.7728,31793.0
2022-09-14 09:40:00,89.4,89.67,89.26,89.67,9294.0,86.7243,86.9862,86.5885,86.9862,9294.0
2022-09-14 09:45:00,89.75,89.88,89.48,89.54,12814.0,87.0638,87.1899,86.8019,86.8601,12814.0
2022-09-14 09:50:00,89.47,89.65,89.37,89.52,7488.0,86.7922,86.9668,86.6952,86.8407,7488.0
2022-09-14 09:55:00,89.57,89.81,89.46,89.78,6280.0,86.8892,87.122,86.7825,87.0929,6280.0
2022-09-14 10:00:00,89.83,89.87,89.55,89.61,8521.0,87.1414,87.1802,86.8698,86.928,8521.0
2022-09-14 10:05:00,89.6,89.72,89.5,89.56,3822.0,86.9183,87.0347,86.8213,86.8795,3822.0
2022-09-14 10:10:00,89.55,89.65,89.45,89.56,10916.0,86.8698,86.9668,86.7728,86.8795,10916.0
2022-09-14 10:15:00,89.56,89.81,89.56,89.65,9085.0,86.8795,87.122,86.8795,86.9668,9085.0
2022-09-14 10:20:00,89.71,89.71,89.31,89.38,20179.0,87.025,87.025,86.637,86.7049,20179.0
2022-09-14 10:25:00,89.34,89.36,88.89,88.93,12916.0,86.6661,86.6855,86.2296,86.2684,12916.0
2022-09-14 10:30:00,88.87,89.19,88.8,89.17,15564.0,86.2102,86.5206,86.1423,86.5012,15564.0
2022-09-14 10:35:00,89.27,89.62,89.26,89.57,10429.0,86.5982,86.9377,86.5885,86.8892,10429.0
2022-09-14 10:40:00,89.57,89.67,89.44,89.55,9551.0,86.8892,86.9862,86.7631,86.8698,9551.0
2022-09-14 10:45:00,89.54,89.66,89.51,89.57,6523.0,86.8601,86.9765,86.831,86.8892,6523.0
2022-09-14 10:50:00,89.57,89.82,89.52,89.82,9306.0,86.8892,87.1317,86.8407,87.1317,9306.0
2022-09-14 10:55:00,89.81,90.06,89.73,90.03,17426.0,87.122,87.3646,87.0444,87.3355,17426.0
2022-09-14 11:00:00,90.05,90.05,89.88,89.98,9361.0,87.3549,87.3549,87.1899,87.287,9361.0
2022-09-14 11:05:00,90.01,90.29,89.95,90.17,6435.0,87.3161,87.5877,87.2579,87.4713,6435.0
2022-09-14 11:10:00,90.15,90.36,90.11,90.2,8776.0,87.4519,87.6556,87.4131,87.5004,8776.0
2022-09-14 11:15:00,90.22,90.34,90.19,90.27,7594.0,87.5198,87.6362,87.4907,87.5683,7594.0
2022-09-14 11:20:00,90.27,90.38,90.17,90.31,7636.0,87.5683,87.675,87.4713,87.6071,7636.0
2022-09-14 11:25:00,90.27,90.32,90.21,90.21,48218.0,87.5683,87.6168,87.5101,87.5101,48218.0
2022-09-14 11:30:00,90.23,90.35,90.13,90.24,20196.0,87.5295,87.6459,87.4325,87.5392,20196.0
2022-09-14 11:35:00,90.25,90.43,90.25,90.42,15643.0,87.5489,87.7235,87.5489,87.7138,15643.0
2022-09-14 11:40:00,90.44,90.56,90.43,90.54,5523.0,87.7332,87.8496,87.7235,87.8302,5523.0
2022-09-14 11:45:00,90.55,90.64,90.48,90.51,4802.0,87.8399,87.9272,87.772,87.8011,4802.0
2022-09-14 11:50:00,90.48,90.53,90.35,90.51,7665.0,87.772,87.8205,87.6459,87.8011,7665.0
2022-09-14 11:55:00,90.5,90.52,90.34,90.34,4309.0,87.7914,87.8108,87.6362,87.6362,4309.0
2022-09-14 12:00:00,90.35,90.39,90.27,90.32,8451.0,87.6459,87.6847,87.5683,87.6168,8451.0
2022-09-14 12:05:00,90.31,90.34,90.25,90.3,8607.0,87.6071,87.6362,87.5489,87.5974,8607.0
2022-09-14 12:10:00,90.29,90.38,90.25,90.38,4794.0,87.5877,87.675,87.5489,87.675,4794.0
2022-09-14 12:15:00,90.38,90.41,90.29,90.36,6768.0,87.675,87.7041,87.5877,87.6556,6768.0
2022-09-14 12:20:00,90.37,90.37,90.21,90.23,6201.0,87.6653,87.6653,87.5101,87.5295,6201.0
2022-09-14 12:25:00,90.25,90.28,89.98,90.04,8348.0,87.5489,87.578,87.287,87.3452,8348.0
2022-09-14 12:30:00,90.05,90.08,89.84,89.86,5737.0,87.3549,87.384,87.1511,87.1705,5737.0
2022-09-14 12:35:00,89.85,89.97,89.76,89.92,6623.0,87.1608,87.2773,87.0735,87.2287,6623.0
2022-09-14 12:40:00,89.9,90.06,89.9,90.06,5138.0,87.2093,87.3646,87.2093,87.3646,5138.0
2022-09-14 12:45:00,90.04,90.1,89.93,90.09,50415.0,87.3452,87.4034,87.2385,87.3937,50415.0
2022-09-14 12:50:00,90.11,90.16,90.09,90.11,5548.0,87.4131,87.4616,87.3937,87.4131,5548.0
2022-09-14 12:55:00,90.1,90.1,89.92,89.95,6548.0,87.4034,87.4034,87.2287,87.2579,6548.0
2022-09-14 13:00:00,89.95,89.98,89.86,89.87,5163.0,87.2579,87.287,87.1705,87.1802,5163.0
2022-09-14 13:05:00,89.86,89.91,89.8,89.84,4734.0,87.1705,87.219,87.1123,87.1511,4734.0
2022-09-14 13:10:00,89.84,89.89,89.81,89.86,4442.0,87.1511,87.1996,87.122,87.1705,4442.0
2022-09-14 13:15:00,89.84,89.89,89.74,89.79,7956.0,87.1511,87.1996,87.0541,87.1026,7956.0
2022-09-14 13:20:00,89.81,89.89,89.8,89.8,5850.0,87.122,87.1996,87.1123,87.1123,5850.0
2022-09-14 13:25:00,89.78,89.8,89.72,89.79,4573.0,87.0929,87.1123,87.0347,87.1026,4573.0
2022-09-14 13:30:00,89.79,89.83,89.67,89.68,3933.0,87.1026,87.1414,86.9862,86.9959,3933.0
2022-09-14 13:35:00,89.67,89.67,89.41,89.44,8428.0,86.9862,86.9862,86.734,86.7631,8428.0
2022-09-14 13:40:00,89.42,89.45,89.36,89.41,6906.0,86.7437,86.7728,86.6855,86.734,6906.0
2022-09-14 13:45:00,89.41,89.41,89.09,89.18,14367.0,86.734,86.734,86.4236,86.5109,14367.0
2022-09-14 13:50:00,89.2,89.27,89.14,89.23,9459.0,86.5303,86.5982,86.4721,86.5594,9459.0
2022-09-14 13:55:00,89.21,89.22,89.02,89.07,12603.0,86.54,86.5497,86.3557,86.4042,12603.0
2022-09-14 14:00:00,89.08,89.1,88.85,88.86,9104.0,86.4139,86.4333,86.1908,86.2005,9104.0
2022-09-14 14:05:00,88.85,89.08,88.85,89.01,10998.0,86.1908,86.4139,86.1908,86.346,10998.0
2022-09-14 14:10:00,89.0,89.08,88.92,89.08,7586.0,86.3363,86.4139,86.2587,86.4139,7586.0
2022-09-14 14:15:00,89.05,89.09,88.95,89.08,5086.0,86.3848,86.4236,86.2878,86.4139,5086.0
2022-09-14 14:20:00,89.09,89.12,89.04,89.05,5258.0,86.4236,86.4527,86.3751,86.3848,5258.0
2022-09-14 14:25:00,89.05,89.09,88.94,88.98,5605.0,86.3848,86.4236,86.2781,86.3169,5605.0
2022-09-14 14:30:00,89.0,89.17,89.0,89.13,5830.0,86.3363,86.5012,86.3363,86.4624,5830.0
2022-09-14 14:35:00,89.12,89.16,89.06,89.12,6940.0,86.4527,86.4915,86.3945,86.4527,6940.0
2022-09-14 14:40:00,89.12,89.16,89.07,89.14,8927.0,86.4527,86.4915,86.4042,86.4721,8927.0
2022-09-14 14:45:00,89.12,89.21,89.0,89.18,10568.0,86.4527,86.54,86.3363,86.5109,10568.0
2022-09-14 14:50:00,89.16,89.2,88.97,88.98,8523.0,86.4915,86.5303,86.3072,86.3169,8523.0
2022-09-14 14:55:00,89.0,89.09,88.91,88.93,9102.0,86.3363,86.4236,86.249,86.2684,9102.0
2022-09-14 15:00:00,88.97,89.03,88.9,88.95,12976.0,86.3072,86.3654,86.2393,86.2878,12976.0
2022-09-14 15:05:00,88.97,89.08,88.97,89.03,8612.0,86.3072,86.4139,86.3072,86.3654,8612.0
2022-09-14 15:10:00,89.04,89.04,88.7,88.72,9284.0,86.3751,86.3751,86.0453,86.0647,9284.0
2022-09-14 15:15:00,88.7,88.7,88.33,88.39,10624.0,86.0453,86.0453,85.6863,85.7445,10624.0
2022-09-14 15:20:00,88.41,88.62,88.37,88.56,12508.0,85.7639,85.9677,85.7251,85.9095,12508.0
2022-09-14 15:25:00,88.54,88.57,88.4,88.55,10588.0,85.8901,85.9192,85.7542,85.8998,10588.0
2022-09-14 15:30:00,88.54,88.54,88.31,88.53,23516.0,85.8901,85.8901,85.6669,85.8804,23516.0
2022-09-14 15:35:00,88.51,88.63,88.48,88.62,16203.0,85.8609,85.9774,85.8318,85.9677,16203.0
2022-09-14 15:40:00,88.6,88.9,88.55,88.85,17439.0,85.9483,86.2393,85.8998,86.1908,17439.0
2022-09-14 15:45:00,88.85,88.94,88.8,88.89,17243.0,86.1908,86.2781,86.1423,86.2296,17243.0
2022-09-14 15:50:00,88.94,89.21,88.9,89.21,37490.0,86.2781,86.54,86.2393,86.54,37490.0
2022-09-14 15:55:00,89.2,89.54,89.2,89.48,94629.0,86.5303,86.8601,86.5303,86.8019,94629.0
2022-09-15 09:30:00,89.54,90.41,89.46,90.31,47093.0,86.8601,87.7041,86.7825,87.6071,47093.0
2022-09-15 09:35:00,90.33,90.4,90.01,90.12,21331.0,87.6265,87.6944,87.3161,87.4228,21331.0
2022-09-15 09:40:00,90.2,90.83,90.2,90.74,33360.0,87.5004,88.1115,87.5004,88.0242,33360.0
2022-09-15 09:45:00,90.77,91.22,90.77,91.18,26447.0,88.0533,88.4898,88.0533,88.451,26447.0
2022-09-15 09:50:00,91.26,91.32,91.09,91.26,16445.0,88.5286,88.5868,88.3637,88.5286,16445.0
2022-09-15 09:55:00,91.11,91.17,91.01,91.01,14255.0,88.3831,88.4413,88.2861,88.2861,14255.0
2022-09-15 10:00:00,91.0,91.33,90.99,91.33,17420.0,88.2764,88.5965,88.2667,88.5965,17420.0
2022-09-15 10:05:00,91.34,91.55,91.28,91.31,11302.0,88.6062,88.81,88.548,88.5771,11302.0
2022-09-15 10:10:00,91.31,91.61,91.3,91.55,16820.0,88.5771,88.8682,88.5674,88.81,16820.0
2022-09-15 10:15:00,91.54,91.68,91.38,91.55,12983.0,88.8003,88.9361,88.6451,88.81,12983.0
2022-09-15 10:20:00,91.45,91.45,91.03,91.3,16967.0,88.713,88.713,88.3055,88.5674,16967.0
2022-09-15 10:25:00,91.27,91.29,90.94,90.94,19635.0,88.5383,88.5577,88.2182,88.2182,19635.0
2022-09-15 10:30:00,90.95,91.02,90.75,90.83,7947.0,88.2279,88.2958,88.0339,88.1115,7947.0
2022-09-15 10:35:00,90.76,90.91,90.64,90.7,7703.0,88.0436,88.1891,87.9272,87.9854,7703.0
2022-09-15 10:40:00,90.67,90.75,90.53,90.69,8180.0,87.9563,88.0339,87.8205,87.9757,8180.0
2022-09-15 10:45:00,90.7,90.74,90.56,90.6,8184.0,87.9854,88.0242,87.8496,87.8884,8184.0
2022-09-15 10:50:00,90.56,90.56,90.13,90.13,16733.0,87.8496,87.8496,87.4325,87.4325,16733.0
2022-09-15 10:55:00,90.12,90.13,89.77,89.85,29826.0,87.4228,87.4325,87.0832,87.1608,29826.0
2022-09-15 11:00:00,89.87,90.19,89.81,90.18,18177.0,87.1802,87.4907,87.122,87.481,18177.0
2022-09-15 11:05:00,90.19,90.19,90.04,90.04,9177.0,87.4907,87.4907,87.3452,87.3452,9177.0
2022-09-15 11:10:00,90.0,90.06,89.81,89.81,11946.0,87.3064,87.3646,87.122,87.122,11946.0
2022-09-15 11:15:00,89.75,90.05,89.68,90.0,18642.0,87.0638,87.3549,86.9959,87.3064,18642.0
2022-09-15 11:20:00,89.97,90.38,89.94,90.24,13734.0,87.2773,87.675,87.2482,87.5392,13734.0
2022-09-15 11:25:00,90.23,90.36,90.18,90.31,4116.0,87.5295,87.6556,87.481,87.6071,4116.0
2022-09-15 11:30:00,90.37,90.42,90.29,90.3,7024.0,87.6653,87.7138,87.5877,87.5974,7024.0
2022-09-15 11:35:00,90.29,90.34,90.25,90.29,6657.0,87.5877,87.6362,87.5489,87.5877,6657.0
2022-09-15 11:40:00,90.35,90.52,90.3,90.44,6102.0,87.6459,87.8108,87.5974,87.7332,6102.0
2022-09-15 11:45:00,90.52,90.57,90.39,90.43,4339.0,87.8108,87.8593,87.6847,87.7235,4339.0
2022-09-15 11:50:00,90.4,90.41,90.2,90.21,6460.0,87.6944,87.7041,87.5004,87.5101,6460.0
2022-09-15 11:55:00,90.22,90.41,90.16,90.4,5091.0,87.5198,87.7041,87.4616,87.6944,5091.0
2022-09-15 12:00:00,90.47,90.63,90.42,90.54,9264.0,87.7623,87.9175,87.7138,87.8302,9264.0
2022-09-15 12:05:00,90.51,90.52,90.38,90.38,8080.0,87.8011,87.8108,87.675,87.675,8080.0
2022-09-15 12:10:00,90.34,90.48,90.31,90.4,9524.0,87.6362,87.772,87.6071,87.6944,9524.0
2022-09-15 12:15:00,90.48,90.49,90.36,90.45,6792.0,87.772,87.7817,87.6556,87.7429,6792.0
2022-09-15 12:20:00,90.42,90.46,90.33,90.4,6052.0,87.7138,87.7526,87.6265,87.6944,6052.0
2022-09-15 12:25:00,90.37,90.42,90.13,90.16,13298.0,87.6653,87.7138,87.4325,87.4616,13298.0
2022-09-15 12:30:00,90.17,90.29,90.16,90.21,5963.0,87.4713,87.5877,87.4616,87.5101,5963.0
2022-09-15 12:35:00,90.21,90.3,90.21,90.3,13877.0,87.5101,87.5974,87.5101,87.5974,13877.0
2022-09-15 12:40:00,90.36,90.4,90.3,90.3,2925.0,87.6556,87.6944,87.5974,87.5974,2925.0
2022-09-15 12:45:00,90.29,90.3,90.2,90.29,2919.0,87.5877,87.5974,87.5004,87.5877,2919.0
2022-09-15 12:50:00,90.29,90.41,90.25,90.39,3837.0,87.5877,87.7041,87.5489,87.6847,3837.0
2022-09-15 12:55:00,90.33,90.47,90.29,90.45,7810.0,87.6265,87.7623,87.5877,87.7429,7810.0
2022-09-15 13:00:00,90.44,90.77,90.44,90.68,42177.0,87.7332,88.0533,87.7332,87.966,42177.0
2022-09-15 13:05:00,90.69,90.75,90.65,90.69,13346.0,87.9757,88.0339,87.9369,87.9757,13346.0
2022-09-15 13:10:00,90.69,90.7,90.62,90.69,3052.0,87.9757,87.9854,87.9078,87.9757,3052.0
2022-09-15 13:15:00,90.71,90.72,90.58,90.69,15839.0,87.9951,88.0048,87.869,87.9757,15839.0
2022-09-15 13:20:00,90.69,90.98,90.66,90.95,12087.0,87.9757,88.257,87.9466,88.2279,12087.0
2022-09-15 13:25:00,90.92,91.13,90.86,90.9,15818.0,88.1988,88.4025,88.1406,88.1794,15818.0
2022-09-15 13:30:00,90.87,90.9,90.83,90.84,3993.0,88.1503,88.1794,88.1115,88.1212,3993.0
2022-09-15 13:35:00,90.83,90.89,90.65,90.76,3499.0,88.1115,88.1697,87.9369,88.0436,3499.0
2022-09-15 13:40:00,90.72,90.81,90.69,90.7,2122.0,88.0048,88.0921,87.9757,87.9854,2122.0
2022-09-15 13:45:00,90.74,90.74,90.61,90.64,6608.0,88.0242,88.0242,87.8981,87.9272,6608.0
2022-09-15 13:50:00,90.6,90.66,90.55,90.63,6453.0,87.8884,87.9466,87.8399,87.9175,6453.0
2022-09-15 13:55:00,90.64,90.65,90.55,90.59,3420.0,87.9272,87.9369,87.8399,87.8787,3420.0
2022-09-15 14:00:00,90.53,90.53,90.08,90.08,6096.0,87.8205,87.8205,87.384,87.384,6096.0
2022-09-15 14:05:00,90.1,90.14,90.02,90.05,4100.0,87.4034,87.4422,87.3258,87.3549,4100.0
2022-09-15 14:10:00,90.04,90.21,90.04,90.13,5149.0,87.3452,87.5101,87.3452,87.4325,5149.0
2022-09-15 14:15:00,90.16,90.26,90.08,90.23,4917.0,87.4616,87.5586,87.384,87.5295,4917.0
2022-09-15 14:20:00,90.16,90.19,90.09,90.16,4191.0,87.4616,87.4907,87.3937,87.4616,4191.0
2022-09-15 14:25:00,90.16,90.3,90.15,90.28,3599.0,87.4616,87.5974,87.4519,87.578,3599.0
2022-09-15 14:30:00,90.28,90.41,90.25,90.3,4600.0,87.578,87.7041,87.5489,87.5974,4600.0
2022-09-15 14:35:00,90.28,90.45,90.24,90.43,4999.0,87.578,87.7429,87.5392,87.7235,4999.0
2022-09-15 14:40:00,90.43,90.43,90.28,90.38,4822.0,87.7235,87.7235,87.578,87.675,4822.0
2022-09-15 14:45:00,90.37,90.37,90.05,90.05,6624.0,87.6653,87.6653,87.3549,87.3549,6624.0
2022-09-15 14:50:00,90.05,90.18,90.03,90.18,4400.0,87.3549,87.481,87.3355,87.481,4400.0
2022-09-15 14:55:00,90.19,90.19,90.05,90.08,8891.0,87.4907,87.4907,87.3549,87.384,8891.0
2022-09-15 15:00:00,90.06,90.11,89.98,90.04,6162.0,87.3646,87.4131,87.287,87.3452,6162.0
2022-09-15 15:05:00,90.06,90.1,89.94,89.95,9669.0,87.3646,87.4034,87.2482,87.2579,9669.0
2022-09-15 15:10:00,89.93,89.93,89.69,89.73,7597.0,87.2385,87.2385,87.0056,87.0444,7597.0
2022-09-15 15:15:00,89.73,89.79,89.57,89.59,11414.0,87.0444,87.1026,86.8892,86.9086,11414.0
2022-09-15 15:20:00,89.57,89.62,89.41,89.62,11509.0,86.8892,86.9377,86.734,86.9377,11509.0
2022-09-15 15:25:00,89.62,89.66,89.45,89.56,9486.0,86.9377,86.9765,86.7728,86.8795,9486.0
2022-09-15 15:30:00,89.55,89.66,89.48,89.54,11313.0,86.8698,86.9765,86.8019,86.8601,11313.0
2022-09-15 15:35:00,89.54,89.73,89.53,89.61,14288.0,86.8601,87.0444,86.8504,86.928,14288.0
2022-09-15 15:40:00,89.59,89.65,89.46,89.59,18159.0,86.9086,86.9668,86.7825,86.9086,18159.0
2022-09-15 15:45:00,89.57,89.7,89.46,89.51,48656.0,86.8892,87.0153,86.7825,86.831,48656.0
2022-09-15 15:50:00,89.51,89.71,89.31,89.48,76919.0,86.831,87.025,86.637,86.8019,76919.0
2022-09-15 15:55:00,89.49,89.62,89.43,89.55,139860.0,86.8116,86.9377,86.7534,86.8698,139860.0
2022-09-16 09:30:00,88.75,88.75,88.16,88.57,404014.0,86.0938,86.0938,85.5214,85.9192,404014.0
2022-09-16 09:35:00,88.59,89.41,88.58,89.41,9702.0,85.9386,86.734,85.9289,86.734,9702.0
2022-09-16 09:40:00,89.46,89.58,89.1,89.4,13249.0,86.7825,86.8989,86.4333,86.7243,13249.0
2022-09-16 09:45:00,89.53,89.61,89.09,89.14,4805.0,86.8504,86.928,86.4236,86.4721,4805.0
2022-09-16 09:50:00,89.18,89.23,88.78,88.83,10079.0,86.5109,86.5594,86.1229,86.1714,10079.0
2022-09-16 09:55:00,88.88,88.9,88.52,88.75,6338.0,86.2199,86.2393,85.8707,86.0938,6338.0
2022-09-16 10:00:00,88.73,88.99,88.71,88.76,8520.0,86.0744,86.3266,86.055,86.1035,8520.0
2022-09-16 10:05:00,88.77,89.02,88.62,88.63,9481.0,86.1132,86.3557,85.9677,85.9774,9481.0
2022-09-16 10:10:00,88.67,89.19,88.67,89.0,6397.0,86.0162,86.5206,86.0162,86.3363,6397.0
2022-09-16 10:15:00,89.01,89.27,88.95,89.11,5206.0,86.346,86.5982,86.2878,86.443,5206.0
2022-09-16 10:20:00,89.14,89.59,89.14,89.55,4221.0,86.4721,86.9086,86.4721,86.8698,4221.0
2022-09-16 10:25:00,89.61,89.64,89.47,89.53,8333.0,86.928,86.9571,86.7922,86.8504,8333.0
2022-09-16 10:30:00,89.54,90.04,89.54,90.04,13552.0,86.8601,87.3452,86.8601,87.3452,13552.0
2022-09-16 10:35:00,90.12,90.45,90.12,90.22,16772.0,87.4228,87.7429,87.4228,87.5198,16772.0
2022-09-16 10:40:00,90.24,90.35,90.11,90.11,8787.0,87.5392,87.6459,87.4131,87.4131,8787.0
2022-09-16 10:45:00,90.11,90.33,90.08,90.12,15202.0,87.4131,87.6265,87.384,87.4228,15202.0
2022-09-16 10:50:00,90.1,90.49,90.1,90.47,10189.0,87.4034,87.7817,87.4034,87.7623,10189.0
2022-09-16 10:55:00,90.48,90.51,90.15,90.18,20640.0,87.772,87.8011,87.4519,87.481,20640.0
2022-09-16 11:00:00,90.19,90.48,90.19,90.33,21360.0,87.4907,87.772,87.4907,87.6265,21360.0
2022-09-16 11:05:00,90.32,90.48,90.2,90.28,19423.0,87.6168,87.772,87.5004,87.578,19423.0
2022-09-16 11:10:00,90.25,90.38,90.1,90.34,16495.0,87.5489,87.675,87.4034,87.6362,16495.0
2022-09-16 11:15:00,90.32,90.73,90.31,90.54,15200.0,87.6168,88.0145,87.6071,87.8302,15200.0
2022-09-16 11:20:00,90.51,90.51,90.23,90.24,17375.0,87.8011,87.8011,87.5295,87.5392,17375.0
2022-09-16 11:25:00,90.25,90.32,90.11,90.2,11045.0,87.5489,87.6168,87.4131,87.5004,11045.0
2022-09-16 11:30:00,90.21,90.25,90.11,90.16,13167.0,87.5101,87.5489,87.4131,87.4616,13167.0
2022-09-16 11:35:00,90.19,90.21,90.07,90.16,12397.0,87.4907,87.5101,87.3743,87.4616,12397.0
2022-09-16 11:40:00,90.16,90.38,90.15,90.35,8536.0,87.4616,87.675,87.4519,87.6459,8536.0
2022-09-16 11:45:00,90.37,90.42,90.32,90.42,7196.0,87.6653,87.7138,87.6168,87.7138,7196.0
2022-09-16 11:50:00,90.39,90.69,90.35,90.54,19766.0,87.6847,87.9757,87.6459,87.8302,19766.0
2022-09-16 11:55:00,90.55,90.61,90.39,90.5,9584.0,87.8399,87.8981,87.6847,87.7914,9584.0
2022-09-16 12:00:00,90.49,90.49,90.36,90.38,9989.0,87.7817,87.7817,87.6556,87.675,9989.0
2022-09-16 12:05:00,90.4,90.47,90.1,90.11,9127.0,87.6944,87.7623,87.4034,87.4131,9127.0
2022-09-16 12:10:00,90.11,90.17,90.08,90.14,7310.0,87.4131,87.4713,87.384,87.4422,7310.0
2022-09-16 12:15:00,90.13,90.18,89.99,89.99,17331.0,87.4325,87.481,87.2967,87.2967,17331.0
2022-09-16 12:20:00,89.98,89.98,89.82,89.86,12704.0,87.287,87.287,87.1317,87.1705,12704.0
2022-09-16 12:25:00,89.87,89.9,89.72,89.78,8734.0,87.1802,87.2093,87.0347,87.0929,8734.0
2022-09-16 12:30:00,89.74,89.85,89.69,89.71,6522.0,87.0541,87.1608,87.0056,87.025,6522.0
2022-09-16 12:35:00,89.72,89.77,89.51,89.55,10744.0,87.0347,87.0832,86.831,86.8698,10744.0
2022-09-16 12:40:00,89.58,89.72,89.57,89.72,6796.0,86.8989,87.0347,86.8892,87.0347,6796.0
2022-09-16 12:45:00,89.72,89.72,89.54,89.62,7537.0,87.0347,87.0347,86.8601,86.9377,7537.0
2022-09-16 12:50:00,89.63,89.73,89.59,89.67,4075.0,86.9474,87.0444,86.9086,86.9862,4075.0
2022-09-16 12:55:00,89.61,89.88,89.6,89.87,8653.0,86.928,87.1899,86.9183,87.1802,8653.0
2022-09-16 13:00:00,89.84,89.89,89.66,89.67,5547.0,87.1511,87.1996,86.9765,86.9862,5547.0
2022-09-16 13:05:00,89.69,89.72,89.51,89.64,13306.0,87.0056,87.0347,86.831,86.9571,13306.0
2022-09-16 13:10:00,89.65,89.71,89.61,89.62,5235.0,86.9668,87.025,86.928,86.9377,5235.0
2022-09-16 13:15:00,89.63,89.65,89.55,89.57,5122.0,86.9474,86.9668,86.8698,86.8892,5122.0
2022-09-16 13:20:00,89.59,89.6,89.49,89.52,5968.0,86.9086,86.9183,86.8116,86.8407,5968.0
2022-09-16 13:25:00,89.53,89.57,89.49,89.57,6200.0,86.8504,86.8892,86.8116,86.8892,6200.0
2022-09-16 13:30:00,89.57,89.72,89.47,89.49,7900.0,86.8892,87.0347,86.7922,86.8116,7900.0
2022-09-16 13:35:00,89.5,89.68,89.5,89.62,7182.0,86.8213,86.9959,86.8213,86.9377,7182.0
2022-09-16 13:40:00,89.63,89.65,89.57,89.58,3200.0,86.9474,86.9668,86.8892,86.8989,3200.0
2022-09-16 13:45:00,89.58,89.58,89.38,89.42,10103.0,86.8989,86.8989,86.7049,86.7437,10103.0
2022-09-16 13:50:00,89.43,89.45,89.37,89.44,5397.0,86.7534,86.7728,86.6952,86.7631,5397.0
2022-09-16 13:55:00,89.43,89.55,89.41,89.51,6251.0,86.7534,86.8698,86.734,86.831,6251.0
2022-09-16 14:00:00,89.53,89.68,89.51,89.64,5747.0,86.8504,86.9959,86.831,86.9571,5747.0
2022-09-16 14:05:00,89.68,89.68,89.56,89.64,2228.0,86.9959,86.9959,86.8795,86.9571,2228.0
2022-09-16 14:10:00,89.66,89.66,89.56,89.63,3906.0,86.9765,86.9765,86.8795,86.9474,3906.0
2022-09-16 14:15:00,89.63,89.68,89.6,89.6,4229.0,86.9474,86.9959,86.9183,86.9183,4229.0
2022-09-16 14:20:00,89.62,89.78,89.62,89.73,6952.0,86.9377,87.0929,86.9377,87.0444,6952.0
2022-09-16 14:25:00,89.79,90.09,89.76,90.01,12201.0,87.1026,87.3937,87.0735,87.3161,12201.0
2022-09-16 14:30:00,89.98,90.04,89.87,89.99,6443.0,87.287,87.3452,87.1802,87.2967,6443.0
2022-09-16 14:35:00,90.03,90.04,89.84,89.97,49683.0,87.3355,87.3452,87.1511,87.2773,49683.0
2022-09-16 14:40:00,89.97,90.05,89.89,89.99,4659.0,87.2773,87.3549,87.1996,87.2967,4659.0
2022-09-16 14:45:00,90.02,90.15,90.02,90.07,8726.0,87.3258,87.4519,87.3258,87.3743,8726.0
2022-09-16 14:50:00,90.04,90.12,89.98,90.07,10604.0,87.3452,87.4228,87.287,87.3743,10604.0
2022-09-16 14:55:00,90.05,90.07,89.93,89.94,7397.0,87.3549,87.3743,87.2385,87.2482,7397.0
2022-09-16 15:00:00,89.92,90.07,89.92,90.07,11308.0,87.2287,87.3743,87.2287,87.3743,11308.0
2022-09-16 15:05:00,90.12,90.29,90.05,90.06,11672.0,87.4228,87.5877,87.3549,87.3646,11672.0
2022-09-16 15:10:00,90.03,90.05,89.66,89.68,15993.0,87.3355,87.3549,86.9765,86.9959,15993.0
2022-09-16 15:15:00,89.69,89.79,89.66,89.72,13148.0,87.0056,87.1026,86.9765,87.0347,13148.0
2022-09-16 15:20:00,89.72,89.93,89.71,89.76,29801.0,87.0347,87.2385,87.025,87.0735,29801.0
2022-09-16 15:25:00,89.75,89.77,89.5,89.57,15644.0,87.0638,87.0832,86.8213,86.8892,15644.0
2022-09-16 15:30:00,89.56,89.73,89.41,89.58,20441.0,86.8795,87.0444,86.734,86.8989,20441.0
2022-09-16 15:35:00,89.56,89.76,89.53,89.76,29399.0,86.8795,87.0735,86.8504,87.0735,29399.0
2022-09-16 15:40:00,89.76,89.8,89.63,89.77,21901.0,87.0735,87.1123,86.9474,87.0832,21901.0
2022-09-16 15:45:00,89.78,89.79,89.54,89.78,28795.0,87.0929,87.1026,86.8601,87.0929,28795.0
2022-09-16 15:50:00,89.78,90.46,89.77,90.38,119021.0,87.0929,87.7526,87.0832,87.675,119021.0
2022-09-16 15:55:00,90.37,90.38,90.25,90.26,171640.0,87.6653,87.675,87.5489,87.5586,171640.0
2022-09-19 09:30:00,89.39,90.14,89.39,89.91,39958.0,86.7146,87.4422,86.7146,87.219,39958.0
2022-09-19 09:35:00,89.93,90.08,89.47,90.08,54272.0,87.2385,87.384,86.7922,87.384,54272.0
2022-09-19 09:40:00,90.15,90.4,89.9,90.32,19152.0,87.4519,87.6944,87.2093,87.6168,19152.0
2022-09-19 09:45:00,90.28,90.5,90.21,90.21,13582.0,87.578,87.7914,87.5101,87.5101,13582.0
2022-09-19 09:50:00,90.22,90.4,90.14,90.35,18111.0,87.5198,87.6944,87.4422,87.6459,18111.0
2022-09-19 09:55:00,90.27,90.41,90.22,90.25,6187.0,87.5683,87.7041,87.5198,87.5489,6187.0
2022-09-19 10:00:00,90.22,90.27,89.88,89.89,22364.0,87.5198,87.5683,87.1899,87.1996,22364.0
2022-09-19 10:05:00,89.89,90.1,89.69,89.69,7503.0,87.1996,87.4034,87.0056,87.0056,7503.0
2022-09-19 10:10:00,89.67,90.1,89.62,89.97,19122.0,86.9862,87.4034,86.9377,87.2773,19122.0
2022-09-19 10:15:00,89.97,90.09,89.85,89.85,12771.0,87.2773,87.3937,87.1608,87.1608,12771.0
2022-09-19 10:20:00,89.75,89.85,89.72,89.84,15756.0,87.0638,87.1608,87.0347,87.1511,15756.0
2022-09-19 10:25:00,89.84,89.91,89.62,89.69,8386.0,87.1511,87.219,86.9377,87.0056,8386.0
2022-09-19 10:30:00,89.7,89.7,89.33,89.64,15120.0,87.0153,87.0153,86.6564,86.9571,15120.0
2022-09-19 10:35:00,89.64,90.0,89.63,89.92,7377.0,86.9571,87.3064,86.9474,87.2287,7377.0
2022-09-19 10:40:00,89.91,90.19,89.9,89.96,11660.0,87.219,87.4907,87.2093,87.2676,11660.0
2022-09-19 10:45:00,89.98,90.05,89.84,89.96,9916.0,87.287,87.3549,87.1511,87.2676,9916.0
2022-09-19 10:50:00,89.95,89.95,89.68,89.75,8533.0,87.2579,87.2579,86.9959,87.0638,8533.0
2022-09-19 10:55:00,89.7,89.81,89.55,89.64,8295.0,87.0153,87.122,86.8698,86.9571,8295.0
2022-09-19 11:00:00,89.65,90.0,89.65,90.0,8163.0,86.9668,87.3064,86.9668,87.3064,8163.0
2022-09-19 11:05:00,90.03,90.27,90.02,90.14,4729.0,87.3355,87.5683,87.3258,87.4422,4729.0
2022-09-19 11:10:00,90.16,90.24,89.98,90.0,6235.0,87.4616,87.5392,87.287,87.3064,6235.0
2022-09-19 11:15:00,90.0,90.0,89.79,89.81,11386.0,87.3064,87.3064,87.1026,87.122,11386.0
2022-09-19 11:20:00,89.79,89.8,89.64,89.67,7289.0,87.1026,87.1123,86.9571,86.9862,7289.0
2022-09-19 11:25:00,89.68,89.73,89.51,89.56,7359.0,86.9959,87.0444,86.831,86.8795,7359.0
2022-09-19 11:30:00,89.57,89.64,89.42,89.43,7046.0,86.8892,86.9571,86.7437,86.7534,7046.0
2022-09-19 11:35:00,89.42,89.46,89.3,89.37,8991.0,86.7437,86.7825,86.6273,86.6952,8991.0
2022-09-19 11:40:00,89.32,89.67,89.32,89.62,22520.0,86.6467,86.9862,86.6467,86.9377,22520.0
2022-09-19 11:45:00,89.63,89.78,89.63,89.76,6224.0,86.9474,87.0929,86.9474,87.0735,6224.0
2022-09-19 11:50:00,89.76,89.76,89.59,89.67,6320.0,87.0735,87.0735,86.9086,86.9862,6320.0
2022-09-19 11:55:00,89.69,89.71,89.53,89.65,8244.0,87.0056,87.025,86.8504,86.9668,8244.0
2022-09-19 12:00:00,89.67,89.76,89.51,89.52,6000.0,86.9862,87.0735,86.831,86.8407,6000.0
2022-09-19 12:05:00,89.51,89.58,89.3,89.56,6139.0,86.831,86.8989,86.6273,86.8795,6139.0
2022-09-19 12:10:00,89.53,89.63,89.49,89.52,3590.0,86.8504,86.9474,86.8116,86.8407,3590.0
2022-09-19 12:15:00,89.51,89.52,89.45,89.52,5526.0,86.831,86.8407,86.7728,86.8407,5526.0
2022-09-19 12:20:00,89.42,89.48,89.35,89.38,5426.0,86.7437,86.8019,86.6758,86.7049,5426.0
2022-09-19 12:25:00,89.34,89.35,89.23,89.25,5230.0,86.6661,86.6758,86.5594,86.5788,5230.0
2022-09-19 12:30:00,89.26,89.39,89.26,89.36,6923.0,86.5885,86.7146,86.5885,86.6855,6923.0
2022-09-19 12:35:00,89.37,89.61,89.35,89.59,9437.0,86.6952,86.928,86.6758,86.9086,9437.0
2022-09-19 12:40:00,89.51,89.71,89.51,89.71,4976.0,86.831,87.025,86.831,87.025,4976.0
2022-09-19 12:45:00,89.73,89.83,89.69,89.83,12000.0,87.0444,87.1414,87.0056,87.1414,12000.0
2022-09-19 12:50:00,89.83,89.93,89.81,89.88,5988.0,87.1414,87.2385,87.122,87.1899,5988.0
2022-09-19 12:55:00,89.88,90.11,89.87,90.1,21855.0,87.1899,87.4131,87.1802,87.4034,21855.0
2022-09-19 13:00:00,90.12,90.19,90.04,90.14,6149.0,87.4228,87.4907,87.3452,87.4422,6149.0
2022-09-19 13:05:00,90.12,90.21,90.07,90.17,10739.0,87.4228,87.5101,87.3743,87.4713,10739.0
2022-09-19 13:10:00,90.16,90.17,90.03,90.06,5241.0,87.4616,87.4713,87.3355,87.3646,5241.0
2022-09-19 13:15:00,90.04,90.04,89.89,89.91,7903.0,87.3452,87.3452,87.1996,87.219,7903.0
2022-09-19 13:20:00,89.89,90.0,89.89,89.97,7446.0,87.1996,87.3064,87.1996,87.2773,7446.0
2022-09-19 13:25:00,90.02,90.26,90.01,90.26,4674.0,87.3258,87.5586,87.3161,87.5586,4674.0
2022-09-19 13:30:00,90.26,90.26,90.03,90.03,8619.0,87.5586,87.5586,87.3355,87.3355,8619.0
2022-09-19 13:35:00,90.02,90.23,89.95,90.23,17211.0,87.3258,87.5295,87.2579,87.5295,17211.0
2022-09-19 13:40:00,90.22,90.25,90.15,90.24,10007.0,87.5198,87.5489,87.4519,87.5392,10007.0
2022-09-19 13:45:00,90.22,90.35,90.21,90.23,11753.0,87.5198,87.6459,87.5101,87.5295,11753.0
2022-09-19 13:50:00,90.22,90.28,90.16,90.16,5925.0,87.5198,87.578,87.4616,87.4616,5925.0
2022-09-19 13:55:00,90.16,90.22,90.1,90.15,10045.0,87.4616,87.5198,87.4034,87.4519,10045.0
2022-09-19 14:00:00,90.13,90.23,90.12,90.14,12426.0,87.4325,87.5295,87.4228,87.4422,12426.0
2022-09-19 14:05:00,90.15,90.2,90.09,90.18,8541.0,87.4519,87.5004,87.3937,87.481,8541.0
2022-09-19 14:10:00,90.18,90.22,90.12,90.12,5091.0,87.481,87.5198,87.4228,87.4228,5091.0
2022-09-19 14:15:00,90.07,90.23,90.07,90.09,5168.0,87.3743,87.5295,87.3743,87.3937,5168.0
2022-09-19 14:20:00,90.11,90.14,89.91,89.94,9299.0,87.4131,87.4422,87.219,87.2482,9299.0
2022-09-19 14:25:00,89.93,90.02,89.92,89.95,6183.0,87.2385,87.3258,87.2287,87.2579,6183.0
2022-09-19 14:30:00,89.95,90.11,89.95,90.1,6727.0,87.2579,87.4131,87.2579,87.4034,6727.0
2022-09-19 14:35:00,90.08,90.16,90.05,90.14,11617.0,87.384,87.4616,87.3549,87.4422,11617.0
2022-09-19 14:40:00,90.14,90.2,90.07,90.11,21691.0,87.4422,87.5004,87.3743,87.4131,21691.0
2022-09-19 14:45:00,90.11,90.12,90.03,90.07,9668.0,87.4131,87.4228,87.3355,87.3743,9668.0
2022-09-19 14:50:00,90.08,90.26,90.08,90.17,7313.0,87.384,87.5586,87.384,87.4713,7313.0
2022-09-19 14:55:00,90.17,90.3,90.17,90.28,7499.0,87.4713,87.5974,87.4713,87.578,7499.0
2022-09-19 15:00:00,90.29,90.44,90.29,90.35,27374.0,87.5877,87.7332,87.5877,87.6459,27374.0
2022-09-19 15:05:00,90.35,90.48,90.3,90.41,36716.0,87.6459,87.772,87.5974,87.7041,36716.0
2022-09-19 15:10:00,90.41,90.67,90.37,90.55,25164.0,87.7041,87.9563,87.6653,87.8399,25164.0
2022-09-19 15:15:00,90.56,90.61,90.45,90.45,18069.0,87.8496,87.8981,87.7429,87.7429,18069.0
2022-09-19 15:20:00,90.45,90.57,90.4,90.53,10888.0,87.7429,87.8593,87.6944,87.8205,10888.0
2022-09-19 15:25:00,90.53,90.8,90.53,90.66,13366.0,87.8205,88.0824,87.8205,87.9466,13366.0
2022-09-19 15:30:00,90.67,90.78,90.67,90.75,14190.0,87.9563,88.063,87.9563,88.0339,14190.0
2022-09-19 15:35:00,90.69,90.79,90.65,90.72,11720.0,87.9757,88.0727,87.9369,88.0048,11720.0
2022-09-19 15:40:00,90.72,90.97,90.72,90.96,30078.0,88.0048,88.2473,88.0048,88.2376,30078.0
2022-09-19 15:45:00,90.96,90.98,90.57,90.57,37424.0,88.2376,88.257,87.8593,87.8593,37424.0
2022-09-19 15:50:00,90.58,90.62,90.43,90.61,43332.0,87.869,87.9078,87.7235,87.8981,43332.0
2022-09-19 15:55:00,90.61,90.83,90.61,90.77,126293.0,87.8981,88.1115,87.8981,88.0533,126293.0
2022-09-20 09:30:00,89.72,89.83,89.07,89.3,23401.0,87.0347,87.1414,86.4042,86.6273,23401.0
2022-09-20 09:35:00,89.23,89.84,89.14,89.37,12155.0,86.5594,87.1511,86.4721,86.6952,12155.0
2022-09-20 09:40:00,89.47,89.47,89.23,89.44,10468.0,86.7922,86.7922,86.5594,86.7631,10468.0
2022-09-20 09:45:00,89.4,89.43,89.18,89.21,14126.0,86.7243,86.7534,86.5109,86.54,14126.0
2022-09-20 09:50:00,89.19,89.39,89.12,89.39,7481.0,86.5206,86.7146,86.4527,86.7146,7481.0
2022-09-20 09:55:00,89.4,89.72,89.4,89.59,8507.0,86.7243,87.0347,86.7243,86.9086,8507.0
2022-09-20 10:00:00,89.57,89.65,89.37,89.37,10376.0,86.8892,86.9668,86.6952,86.6952,10376.0
2022-09-20 10:05:00,89.39,89.56,89.35,89.54,20770.0,86.7146,86.8795,86.6758,86.8601,20770.0
2022-09-20 10:10:00,89.55,89.61,89.36,89.57,20054.0,86.8698,86.928,86.6855,86.8892,20054.0
2022-09-20 10:15:00,89.52,89.66,89.47,89.47,8241.0,86.8407,86.9765,86.7922,86.7922,8241.0
2022-09-20 10:20:00,89.43,89.62,89.39,89.39,10680.0,86.7534,86.9377,86.7146,86.7146,10680.0
2022-09-20 10:25:00,89.38,89.42,89.26,89.32,6820.0,86.7049,86.7437,86.5885,86.6467,6820.0
2022-09-20 10:30:00,89.24,89.24,88.94,88.97,6762.0,86.5691,86.5691,86.2781,86.3072,6762.0
2022-09-20 10:35:00,88.92,88.92,88.74,88.82,26879.0,86.2587,86.2587,86.0841,86.1617,26879.0
2022-09-20 10:40:00,88.8,88.99,88.78,88.9,11451.0,86.1423,86.3266,86.1229,86.2393,11451.0
2022-09-20 10:45:00,88.83,88.97,88.81,88.97,15312.0,86.1714,86.3072,86.152,86.3072,15312.0
2022-09-20 10:50:00,88.98,89.07,88.82,88.83,7003.0,86.3169,86.4042,86.1617,86.1714,7003.0
2022-09-20 10:55:00,88.82,88.86,88.65,88.84,18986.0,86.1617,86.2005,85.9968,86.1811,18986.0
2022-09-20 11:00:00,88.87,89.02,88.8,88.83,6349.0,86.2102,86.3557,86.1423,86.1714,6349.0
2022-09-20 11:05:00,88.83,88.99,88.76,88.87,6931.0,86.1714,86.3266,86.1035,86.2102,6931.0
2022-09-20 11:10:00,88.8,88.87,88.76,88.79,6384.0,86.1423,86.2102,86.1035,86.1326,6384.0
2022-09-20 11:15:00,88.8,88.83,88.63,88.65,10441.0,86.1423,86.1714,85.9774,85.9968,10441.0
2022-09-20 11:20:00,88.62,88.67,88.52,88.52,7438.0,85.9677,86.0162,85.8707,85.8707,7438.0
2022-09-20 11:25:00,88.54,88.72,88.47,88.72,11709.0,85.8901,86.0647,85.8221,86.0647,11709.0
2022-09-20 11:30:00,88.74,88.84,88.61,88.62,14764.0,86.0841,86.1811,85.958,85.9677,14764.0
2022-09-20 11:35:00,88.6,88.63,88.47,88.54,5472.0,85.9483,85.9774,85.8221,85.8901,5472.0
2022-09-20 11:40:00,88.52,88.62,88.5,88.61,3965.0,85.8707,85.9677,85.8512,85.958,3965.0
2022-09-20 11:45:00,88.62,88.87,88.62,88.87,6344.0,85.9677,86.2102,85.9677,86.2102,6344.0
2022-09-20 11:50:00,88.81,89.05,88.79,89.02,10639.0,86.152,86.3848,86.1326,86.3557,10639.0
2022-09-20 11:55:00,89.03,89.13,88.97,88.98,3914.0,86.3654,86.4624,86.3072,86.3169,3914.0
2022-09-20 12:00:00,88.95,88.99,88.85,88.99,6665.0,86.2878,86.3266,86.1908,86.3266,6665.0
2022-09-20 12:05:00,88.99,89.07,88.92,89.01,6193.0,86.3266,86.4042,86.2587,86.346,6193.0
2022-09-20 12:10:00,89.02,89.07,88.98,89.06,6727.0,86.3557,86.4042,86.3169,86.3945,6727.0
2022-09-20 12:15:00,89.05,89.08,88.77,88.8,19362.0,86.3848,86.4139,86.1132,86.1423,19362.0
2022-09-20 12:20:00,88.84,88.85,88.67,88.67,4388.0,86.1811,86.1908,86.0162,86.0162,4388.0
2022-09-20 12:25:00,88.66,88.68,88.52,88.55,7691.0,86.0065,86.0259,85.8707,85.8998,7691.0
2022-09-20 12:30:00,88.56,88.59,88.31,88.33,6143.0,85.9095,85.9386,85.6669,85.6863,6143.0
2022-09-20 12:35:00,88.32,88.34,88.22,88.26,4691.0,85.6766,85.696,85.5796,85.6184,4691.0
2022-09-20 12:40:00,88.21,88.23,88.06,88.14,5307.0,85.5699,85.5893,85.4244,85.502,5307.0
2022-09-20 12:45:00,88.13,88.15,88.08,88.12,6415.0,85.4923,85.5117,85.4438,85.4826,6415.0
2022-09-20 12:50:00,88.12,88.17,88.02,88.09,9010.0,85.4826,85.5311,85.3856,85.4535,9010.0
2022-09-20 12:55:00,88.09,88.1,88.01,88.02,4680.0,85.4535,85.4632,85.3759,85.3856,4680.0
2022-09-20 13:00:00,88.01,88.05,87.88,87.88,7271.0,85.3759,85.4147,85.2498,85.2498,7271.0
2022-09-20 13:05:00,87.87,87.89,87.74,87.85,6989.0,85.2401,85.2595,85.114,85.2207,6989.0
2022-09-20 13:10:00,87.83,87.83,87.63,87.66,6944.0,85.2013,85.2013,85.0073,85.0364,6944.0
2022-09-20 13:15:00,87.63,87.63,87.51,87.53,6635.0,85.0073,85.0073,84.8909,84.9103,6635.0
2022-09-20 13:20:00,87.54,87.59,87.45,87.53,12176.0,84.92,84.9685,84.8327,84.9103,12176.0
2022-09-20 13:25:00,87.52,87.52,87.23,87.27,8812.0,84.9006,84.9006,84.6193,84.6581,8812.0
2022-09-20 13:30:00,87.25,87.27,87.13,87.18,12928.0,84.6387,84.6581,84.5223,84.5708,12928.0
2022-09-20 13:35:00,87.17,87.26,87.17,87.22,12281.0,84.5611,84.6484,84.5611,84.6096,12281.0
2022-09-20 13:40:00,87.17,87.22,87.12,87.2,7883.0,84.5611,84.6096,84.5126,84.5902,7883.0
2022-09-20 13:45:00,87.18,87.28,87.03,87.03,10885.0,84.5708,84.6678,84.4252,84.4252,10885.0
2022-09-20 13:50:00,87.04,87.07,86.93,87.03,15397.0,84.4349,84.464,84.3282,84.4252,15397.0
2022-09-20 13:55:00,87.03,87.03,86.85,86.89,10480.0,84.4252,84.4252,84.2506,84.2894,10480.0
2022-09-20 14:00:00,86.9,87.12,86.89,87.08,13261.0,84.2991,84.5126,84.2894,84.4737,13261.0
2022-09-20 14:05:00,87.1,87.14,87.02,87.08,18487.0,84.4932,84.532,84.4155,84.4737,18487.0
2022-09-20 14:10:00,87.09,87.11,86.99,87.1,28121.0,84.4834,84.5029,84.3864,84.4932,28121.0
2022-09-20 14:15:00,87.1,87.24,86.99,87.24,31715.0,84.4932,84.629,84.3864,84.629,31715.0
2022-09-20 14:20:00,87.26,87.45,87.22,87.33,9926.0,84.6484,84.8327,84.6096,84.7163,9926.0
2022-09-20 14:25:00,87.33,87.36,87.22,87.34,4067.0,84.7163,84.7454,84.6096,84.726,4067.0
2022-09-20 14:30:00,87.27,87.38,87.25,87.37,9170.0,84.6581,84.7648,84.6387,84.7551,9170.0
2022-09-20 14:35:00,87.35,87.45,87.33,87.37,10443.0,84.7357,84.8327,84.7163,84.7551,10443.0
2022-09-20 14:40:00,87.39,87.45,87.24,87.42,5308.0,84.7745,84.8327,84.629,84.8036,5308.0
2022-09-20 14:45:00,87.41,87.84,87.4,87.76,16700.0,84.7939,85.211,84.7842,85.1334,16700.0
2022-09-20 14:50:00,87.76,87.86,87.76,87.83,10065.0,85.1334,85.2304,85.1334,85.2013,10065.0
2022-09-20 14:55:00,87.83,88.06,87.83,87.94,6679.0,85.2013,85.4244,85.2013,85.308,6679.0
2022-09-20 15:00:00,87.94,88.15,87.92,87.98,7946.0,85.308,85.5117,85.2886,85.3468,7946.0
2022-09-20 15:05:00,87.99,87.99,87.85,87.91,12607.0,85.3565,85.3565,85.2207,85.2789,12607.0
2022-09-20 15:10:00,87.93,88.14,87.91,88.12,12046.0,85.2983,85.502,85.2789,85.4826,12046.0
2022-09-20 15:15:00,88.1,88.23,88.07,88.21,8083.0,85.4632,85.5893,85.4341,85.5699,8083.0
2022-09-20 15:20:00,88.22,88.39,88.19,88.36,13142.0,85.5796,85.7445,85.5505,85.7154,13142.0
2022-09-20 15:25:00,88.36,88.47,88.36,88.4,12937.0,85.7154,85.8221,85.7154,85.7542,12937.0
2022-09-20 15:30:00,88.38,88.42,88.2,88.41,16290.0,85.7348,85.7736,85.5602,85.7639,16290.0
2022-09-20 15:35:00,88.39,88.66,88.36,88.57,34847.0,85.7445,86.0065,85.7154,85.9192,34847.0
2022-09-20 15:40:00,88.56,88.6,88.44,88.59,25086.0,85.9095,85.9483,85.793,85.9386,25086.0
2022-09-20 15:45:00,88.6,88.65,88.4,88.41,26861.0,85.9483,85.9968,85.7542,85.7639,26861.0
2022-09-20 15:50:00,88.38,88.43,88.17,88.32,48194.0,85.7348,85.7833,85.5311,85.6766,48194.0
2022-09-20 15:55:00,88.32,88.38,88.19,88.33,141770.0,85.6766,85.7348,85.5505,85.6863,141770.0
2022-09-21 09:30:00,88.95,89.95,88.94,89.1,18792.0,86.2878,87.2579,86.2781,86.4333,18792.0
2022-09-21 09:35:00,89.13,89.34,89.02,89.2,6861.0,86.4624,86.6661,86.3557,86.5303,6861.0
2022-09-21 09:40:00,89.23,89.27,89.05,89.12,9711.0,86.5594,86.5982,86.3848,86.4527,9711.0
2022-09-21 09:45:00,89.14,89.25,89.03,89.13,7500.0,86.4721,86.5788,86.3654,86.4624,7500.0
2022-09-21 09:50:00,89.11,89.17,88.97,89.06,3075.0,86.443,86.5012,86.3072,86.3945,3075.0
2022-09-21 09:55:00,89.12,89.15,88.94,88.95,3482.0,86.4527,86.4818,86.2781,86.2878,3482.0
2022-09-21 10:00:00,88.94,89.08,88.77,88.85,4665.0,86.2781,86.4139,86.1132,86.1908,4665.0
2022-09-21 10:05:00,88.83,89.09,88.77,89.04,7769.0,86.1714,86.4236,86.1132,86.3751,7769.0
2022-09-21 10:10:00,89.02,89.07,88.85,88.97,7706.0,86.3557,86.4042,86.1908,86.3072,7706.0
2022-09-21 10:15:00,88.97,88.97,88.84,88.94,6840.0,86.3072,86.3072,86.1811,86.2781,6840.0
2022-09-21 10:20:00,88.97,89.07,88.85,89.05,7612.0,86.3072,86.4042,86.1908,86.3848,7612.0
2022-09-21 10:25:00,89.02,89.12,88.94,89.08,6615.0,86.3557,86.4527,86.2781,86.4139,6615.0
2022-09-21 10:30:00,89.04,89.04,88.87,88.92,8382.0,86.3751,86.3751,86.2102,86.2587,8382.0
2022-09-21 10:35:00,88.88,88.98,88.83,88.86,6472.0,86.2199,86.3169,86.1714,86.2005,6472.0
2022-09-21 10:40:00,88.88,88.91,88.76,88.81,8597.0,86.2199,86.249,86.1035,86.152,8597.0
2022-09-21 10:45:00,88.85,88.94,88.75,88.83,3900.0,86.1908,86.2781,86.0938,86.1714,3900.0
2022-09-21 10:50:00,88.84,88.95,88.84,88.92,5403.0,86.1811,86.2878,86.1811,86.2587,5403.0
2022-09-21 10:55:00,88.95,89.02,88.9,89.01,4352.0,86.2878,86.3557,86.2393,86.346,4352.0
2022-09-21 11:00:00,89.03,89.04,88.91,88.94,5973.0,86.3654,86.3751,86.249,86.2781,5973.0
2022-09-21 11:05:00,88.95,88.99,88.86,88.93,4440.0,86.2878,86.3266,86.2005,86.2684,4440.0
2022-09-21 11:10:00,88.93,89.21,88.93,89.19,7319.0,86.2684,86.54,86.2684,86.5206,7319.0
2022-09-21 11:15:00,89.22,89.24,89.13,89.24,5175.0,86.5497,86.5691,86.4624,86.5691,5175.0
2022-09-21 11:20:00,89.21,89.26,89.16,89.26,5678.0,86.54,86.5885,86.4915,86.5885,5678.0
2022-09-21 11:25:00,89.26,89.45,89.23,89.4,5438.0,86.5885,86.7728,86.5594,86.7243,5438.0
2022-09-21 11:30:00,89.38,89.5,89.36,89.42,3976.0,86.7049,86.8213,86.6855,86.7437,3976.0
2022-09-21 11:35:00,89.43,89.45,89.37,89.37,9438.0,86.7534,86.7728,86.6952,86.6952,9438.0
2022-09-21 11:40:00,89.39,89.4,89.25,89.25,6567.0,86.7146,86.7243,86.5788,86.5788,6567.0
2022-09-21 11:45:00,89.28,89.32,89.16,89.18,6400.0,86.6079,86.6467,86.4915,86.5109,6400.0
2022-09-21 11:50:00,89.16,89.25,89.16,89.25,5447.0,86.4915,86.5788,86.4915,86.5788,5447.0
2022-09-21 11:55:00,89.26,89.29,89.21,89.27,6514.0,86.5885,86.6176,86.54,86.5982,6514.0
2022-09-21 12:00:00,89.27,89.46,89.26,89.42,3504.0,86.5982,86.7825,86.5885,86.7437,3504.0
2022-09-21 12:05:00,89.47,89.47,89.35,89.38,7400.0,86.7922,86.7922,86.6758,86.7049,7400.0
2022-09-21 12:10:00,89.37,89.48,89.37,89.45,5510.0,86.6952,86.8019,86.6952,86.7728,5510.0
2022-09-21 12:15:00,89.44,89.56,89.42,89.54,5304.0,86.7631,86.8795,86.7437,86.8601,5304.0
2022-09-21 12:20:00,89.52,89.54,89.42,89.53,4329.0,86.8407,86.8601,86.7437,86.8504,4329.0
2022-09-21 12:25:00,89.53,89.59,89.5,89.59,7398.0,86.8504,86.9086,86.8213,86.9086,7398.0
2022-09-21 12:30:00,89.57,89.65,89.54,89.6,12698.0,86.8892,86.9668,86.8601,86.9183,12698.0
2022-09-21 12:35:00,89.6,89.66,89.56,89.59,6816.0,86.9183,86.9765,86.8795,86.9086,6816.0
2022-09-21 12:40:00,89.6,89.65,89.58,89.63,7465.0,86.9183,86.9668,86.8989,86.9474,7465.0
2022-09-21 12:45:00,89.62,89.62,89.5,89.52,5289.0,86.9377,86.9377,86.8213,86.8407,5289.0
2022-09-21 12:50:00,89.54,89.54,89.44,89.46,4196.0,86.8601,86.8601,86.7631,86.7825,4196.0
2022-09-21 12:55:00,89.44,89.44,89.32,89.33,4352.0,86.7631,86.7631,86.6467,86.6564,4352.0
2022-09-21 13:00:00,89.31,89.37,89.29,89.33,3453.0,86.637,86.6952,86.6176,86.6564,3453.0
2022-09-21 13:05:00,89.35,89.4,89.35,89.38,2603.0,86.6758,86.7243,86.6758,86.7049,2603.0
2022-09-21 13:10:00,89.38,89.39,89.19,89.23,7965.0,86.7049,86.7146,86.5206,86.5594,7965.0
2022-09-21 13:15:00,89.19,89.2,89.04,89.09,3895.0,86.5206,86.5303,86.3751,86.4236,3895.0
2022-09-21 13:20:00,89.09,89.37,89.03,89.3,37992.0,86.4236,86.6952,86.3654,86.6273,37992.0
2022-09-21 13:25:00,89.28,89.35,89.25,89.34,9603.0,86.6079,86.6758,86.5788,86.6661,9603.0
2022-09-21 13:30:00,89.34,89.42,89.3,89.42,12141.0,86.6661,86.7437,86.6273,86.7437,12141.0
2022-09-21 13:35:00,89.42,89.45,89.39,89.39,2500.0,86.7437,86.7728,86.7146,86.7146,2500.0
2022-09-21 13:40:00,89.44,89.57,89.43,89.52,7421.0,86.7631,86.8892,86.7534,86.8407,7421.0
2022-09-21 13:45:00,89.55,89.56,89.47,89.51,6629.0,86.8698,86.8795,86.7922,86.831,6629.0
2022-09-21 13:50:00,89.5,89.58,89.45,89.45,3490.0,86.8213,86.8989,86.7728,86.7728,3490.0
2022-09-21 13:55:00,89.41,89.71,89.4,89.71,12367.0,86.734,87.025,86.7243,87.025,12367.0
2022-09-21 14:00:00,89.65,89.65,88.07,88.07,22206.0,86.9668,86.9668,85.4341,85.4341,22206.0
2022-09-21 14:05:00,88.09,88.95,87.92,88.85,109085.0,85.4535,86.2878,85.2886,86.1908,109085.0
2022-09-21 14:10:00,88.8,88.85,88.3,88.31,43677.0,86.1423,86.1908,85.6572,85.6669,43677.0
2022-09-21 14:15:00,88.25,88.67,88.25,88.65,34486.0,85.6087,86.0162,85.6087,85.9968,34486.0
2022-09-21 14:20:00,88.61,89.09,88.61,89.09,33448.0,85.958,86.4236,85.958,86.4236,33448.0
2022-09-21 14:25:00,89.05,89.19,88.81,88.94,8790.0,86.3848,86.5206,86.152,86.2781,8790.0
2022-09-21 14:30:00,88.9,89.99,88.61,89.84,44074.0,86.2393,87.2967,85.958,87.1511,44074.0
2022-09-21 14:35:00,89.79,90.07,89.64,89.93,76231.0,87.1026,87.3743,86.9571,87.2385,76231.0
2022-09-21 14:40:00,89.88,90.61,89.62,90.55,58861.0,87.1899,87.8981,86.9377,87.8399,58861.0
2022-09-21 14:45:00,90.59,90.86,89.79,89.95,29545.0,87.8787,88.1406,87.1026,87.2579,29545.0
2022-09-21 14:50:00,89.92,90.2,89.66,90.16,25526.0,87.2287,87.5004,86.9765,87.4616,25526.0
2022-09-21 14:55:00,90.22,90.26,89.93,90.15,17444.0,87.5198,87.5586,87.2385,87.4519,17444.0
2022-09-21 15:00:00,90.17,90.33,89.78,89.92,17811.0,87.4713,87.6265,87.0929,87.2287,17811.0
2022-09-21 15:05:00,89.77,90.06,89.5,89.53,20343.0,87.0832,87.3646,86.8213,86.8504,20343.0
2022-09-21 15:10:00,89.55,89.79,88.86,89.73,32856.0,86.8698,87.1026,86.2005,87.0444,32856.0
2022-09-21 15:15:00,89.67,89.98,89.41,89.5,25088.0,86.9862,87.287,86.734,86.8213,25088.0
2022-09-21 15:20:00,89.41,89.47,89.25,89.41,20205.0,86.734,86.7922,86.5788,86.734,20205.0
2022-09-21 15:25:00,89.39,89.39,88.67,88.71,17058.0,86.7146,86.7146,86.0162,86.055,17058.0
2022-09-21 15:30:00,88.62,88.83,88.23,88.82,20471.0,85.9677,86.1714,85.5893,86.1617,20471.0
2022-09-21 15:35:00,88.83,88.83,88.42,88.42,71311.0,86.1714,86.1714,85.7736,85.7736,71311.0
2022-09-21 15:40:00,88.39,88.39,88.04,88.04,25966.0,85.7445,85.7445,85.405,85.405,25966.0
2022-09-21 15:45:00,88.03,88.03,87.58,87.66,27343.0,85.3953,85.3953,84.9588,85.0364,27343.0
2022-09-21 15:50:00,87.72,88.09,87.71,88.05,62687.0,85.0946,85.4535,85.0849,85.4147,62687.0
2022-09-21 15:55:00,88.04,88.06,87.85,87.85,173003.0,85.405,85.4244,85.2207,85.2207,173003.0
2022-09-22 09:30:00,87.74,88.13,87.47,87.87,40256.0,85.114,85.4923,84.8521,85.2401,40256.0
2022-09-22 09:35:00,87.87,88.24,87.79,87.99,28025.0,85.2401,85.599,85.1625,85.3565,28025.0
2022-09-22 09:40:00,88.0,88.15,87.65,87.79,71663.0,85.3662,85.5117,85.0267,85.1625,71663.0
2022-09-22 09:45:00,87.72,87.8,87.38,87.65,46405.0,85.0946,85.1722,84.7648,85.0267,46405.0
2022-09-22 09:50:00,87.64,87.65,87.32,87.4,88159.0,85.017,85.0267,84.7066,84.7842,88159.0
2022-09-22 09:55:00,87.37,87.71,87.27,87.49,121403.0,84.7551,85.0849,84.6581,84.8715,121403.0
2022-09-22 10:00:00,87.49,87.57,87.01,87.09,246733.0,84.8715,84.9491,84.4058,84.4834,246733.0
2022-09-22 10:05:00,87.07,87.49,87.05,87.33,23520.0,84.464,84.8715,84.4446,84.7163,23520.0
2022-09-22 10:10:00,87.26,87.93,87.2,87.86,21919.0,84.6484,85.2983,84.5902,85.2304,21919.0
2022-09-22 10:15:00,87.85,87.85,87.25,87.25,11553.0,85.2207,85.2207,84.6387,84.6387,11553.0
2022-09-22 10:20:00,87.3,87.42,87.13,87.24,17166.0,84.6872,84.8036,84.5223,84.629,17166.0
2022-09-22 10:25:00,87.23,87.42,87.15,87.41,14075.0,84.6193,84.8036,84.5417,84.7939,14075.0
2022-09-22 10:30:00,87.42,87.56,87.24,87.4,20242.0,84.8036,84.9394,84.629,84.7842,20242.0
2022-09-22 10:35:00,87.39,87.43,87.17,87.29,13868.0,84.7745,84.8133,84.5611,84.6775,13868.0
2022-09-22 10:40:00,87.27,87.35,87.17,87.24,12653.0,84.6581,84.7357,84.5611,84.629,12653.0
2022-09-22 10:45:00,87.26,87.37,87.14,87.33,28992.0,84.6484,84.7551,84.532,84.7163,28992.0
2022-09-22 10:50:00,87.33,87.33,87.11,87.17,13300.0,84.7163,84.7163,84.5029,84.5611,13300.0
2022-09-22 10:55:00,87.17,87.3,87.0,87.05,7984.0,84.5611,84.6872,84.3961,84.4446,7984.0
2022-09-22 11:00:00,87.05,87.19,87.02,87.19,41558.0,84.4446,84.5805,84.4155,84.5805,41558.0
2022-09-22 11:05:00,87.2,87.49,87.19,87.37,47699.0,84.5902,84.8715,84.5805,84.7551,47699.0
2022-09-22 11:10:00,87.37,87.37,87.17,87.26,38578.0,84.7551,84.7551,84.5611,84.6484,38578.0
2022-09-22 11:15:00,87.26,87.34,87.16,87.23,24807.0,84.6484,84.726,84.5514,84.6193,24807.0
2022-09-22 11:20:00,87.24,87.29,87.08,87.13,28237.0,84.629,84.6775,84.4737,84.5223,28237.0
2022-09-22 11:25:00,87.13,87.28,87.09,87.15,30912.0,84.5223,84.6678,84.4834,84.5417,30912.0
2022-09-22 11:30:00,87.15,87.29,87.15,87.24,12181.0,84.5417,84.6775,84.5417,84.629,12181.0
2022-09-22 11:35:00,87.16,87.37,87.05,87.09,15087.0,84.5514,84.7551,84.4446,84.4834,15087.0
2022-09-22 11:40:00,87.05,87.18,87.05,87.14,20810.0,84.4446,84.5708,84.4446,84.532,20810.0
2022-09-22 11:45:00,87.09,87.4,87.09,87.25,25703.0,84.4834,84.7842,84.4834,84.6387,25703.0
2022-09-22 11:50:00,87.22,87.28,87.11,87.28,110122.0,84.6096,84.6678,84.5029,84.6678,110122.0
2022-09-22 11:55:00,87.3,87.33,87.12,87.18,53246.0,84.6872,84.7163,84.5126,84.5708,53246.0
2022-09-22 12:00:00,87.18,87.29,87.16,87.2,26130.0,84.5708,84.6775,84.5514,84.5902,26130.0
2022-09-22 12:05:00,87.2,87.32,87.17,87.24,22334.0,84.5902,84.7066,84.5611,84.629,22334.0
2022-09-22 12:10:00,87.23,87.25,86.83,86.94,94923.0,84.6193,84.6387,84.2312,84.3379,94923.0
2022-09-22 12:15:00,86.92,86.92,86.61,86.79,11010.0,84.3185,84.3185,84.0178,84.1924,11010.0
2022-09-22 12:20:00,86.78,87.06,86.58,87.03,28587.0,84.1827,84.4543,83.9887,84.4252,28587.0
2022-09-22 12:25:00,87.06,87.07,86.8,86.92,14341.0,84.4543,84.464,84.2021,84.3185,14341.0
2022-09-22 12:30:00,86.91,87.02,86.86,86.99,11292.0,84.3088,84.4155,84.2603,84.3864,11292.0
2022-09-22 12:35:00,87.0,87.26,87.0,87.22,15823.0,84.3961,84.6484,84.3961,84.6096,15823.0
2022-09-22 12:40:00,87.26,87.29,87.18,87.29,11637.0,84.6484,84.6775,84.5708,84.6775,11637.0
2022-09-22 12:45:00,87.29,87.35,87.22,87.24,6224.0,84.6775,84.7357,84.6096,84.629,6224.0
2022-09-22 12:50:00,87.24,87.32,87.14,87.14,7195.0,84.629,84.7066,84.532,84.532,7195.0
2022-09-22 12:55:00,87.12,87.25,87.09,87.18,11526.0,84.5126,84.6387,84.4834,84.5708,11526.0
2022-09-22 13:00:00,87.17,87.19,87.05,87.06,11556.0,84.5611,84.5805,84.4446,84.4543,11556.0
2022-09-22 13:05:00,87.05,87.11,86.97,87.02,10209.0,84.4446,84.5029,84.367,84.4155,10209.0
2022-09-22 13:10:00,87.04,87.09,86.94,86.95,11109.0,84.4349,84.4834,84.3379,84.3476,11109.0
2022-09-22 13:15:00,86.91,86.95,86.68,86.72,7899.0,84.3088,84.3476,84.0857,84.1245,7899.0
2022-09-22 13:20:00,86.71,86.88,86.67,86.82,17874.0,84.1148,84.2797,84.076,84.2215,17874.0
2022-09-22 13:25:00,86.85,86.94,86.85,86.94,8014.0,84.2506,84.3379,84.2506,84.3379,8014.0
2022-09-22 13:30:00,86.95,87.06,86.94,87.01,5228.0,84.3476,84.4543,84.3379,84.4058,5228.0
2022-09-22 13:35:00,87.03,87.04,86.83,86.89,13799.0,84.4252,84.4349,84.2312,84.2894,13799.0
2022-09-22 13:40:00,86.86,86.9,86.83,86.84,10971.0,84.2603,84.2991,84.2312,84.2409,10971.0
2022-09-22 13:45:00,86.85,87.0,86.82,86.94,17165.0,84.2506,84.3961,84.2215,84.3379,17165.0
2022-09-22 13:50:00,86.94,87.05,86.94,87.05,5680.0,84.3379,84.4446,84.3379,84.4446,5680.0
2022-09-22 13:55:00,87.03,87.07,86.88,86.88,9079.0,84.4252,84.464,84.2797,84.2797,9079.0
2022-09-22 14:00:00,86.89,86.93,86.86,86.88,11933.0,84.2894,84.3282,84.2603,84.2797,11933.0
2022-09-22 14:05:00,86.82,86.82,86.51,86.6,19734.0,84.2215,84.2215,83.9208,84.0081,19734.0
2022-09-22 14:10:00,86.59,86.63,86.45,86.47,5905.0,83.9984,84.0372,83.8626,83.882,5905.0
2022-09-22 14:15:00,86.45,86.45,86.31,86.41,6987.0,83.8626,83.8626,83.7268,83.8238,6987.0
2022-09-22 14:20:00,86.42,86.43,86.22,86.22,13145.0,83.8335,83.8432,83.6395,83.6395,13145.0
2022-09-22 14:25:00,86.17,86.47,86.01,86.47,22632.0,83.591,83.882,83.4358,83.882,22632.0
2022-09-22 14:30:00,86.46,86.49,86.36,86.4,34352.0,83.8723,83.9014,83.7753,83.8141,34352.0
2022-09-22 14:35:00,86.4,86.58,86.38,86.56,11093.0,83.8141,83.9887,83.7947,83.9693,11093.0
2022-09-22 14:40:00,86.56,86.58,86.36,86.46,9507.0,83.9693,83.9887,83.7753,83.8723,9507.0
2022-09-22 14:45:00,86.45,86.46,86.27,86.38,9387.0,83.8626,83.8723,83.688,83.7947,9387.0
2022-09-22 14:50:00,86.39,86.76,86.38,86.65,9456.0,83.8044,84.1633,83.7947,84.0566,9456.0
2022-09-22 14:55:00,86.67,86.7,86.59,86.7,21371.0,84.076,84.1051,83.9984,84.1051,21371.0
2022-09-22 15:00:00,86.72,87.09,86.72,86.87,26571.0,84.1245,84.4834,84.1245,84.27,26571.0
2022-09-22 15:05:00,86.88,86.9,86.73,86.75,12342.0,84.2797,84.2991,84.1342,84.1536,12342.0
2022-09-22 15:10:00,86.77,86.97,86.76,86.94,16307.0,84.173,84.367,84.1633,84.3379,16307.0
2022-09-22 15:15:00,86.92,86.92,86.68,86.68,10539.0,84.3185,84.3185,84.0857,84.0857,10539.0
2022-09-22 15:20:00,86.68,86.71,86.58,86.64,16102.0,84.0857,84.1148,83.9887,84.0469,16102.0
2022-09-22 15:25:00,86.6,86.8,86.59,86.8,14227.0,84.0081,84.2021,83.9984,84.2021,14227.0
2022-09-22 15:30:00,86.83,86.98,86.83,86.92,29196.0,84.2312,84.3767,84.2312,84.3185,29196.0
2022-09-22 15:35:00,86.93,87.0,86.72,86.75,28471.0,84.3282,84.3961,84.1245,84.1536,28471.0
2022-09-22 15:40:00,86.75,86.81,86.6,86.6,36939.0,84.1536,84.2118,84.0081,84.0081,36939.0
2022-09-22 15:45:00,86.61,87.01,86.59,86.98,50655.0,84.0178,84.4058,83.9984,84.3767,50655.0
2022-09-22 15:50:00,86.97,86.97,86.56,86.59,73628.0,84.367,84.367,83.9693,83.9984,73628.0
2022-09-22 15:55:00,86.6,86.9,86.39,86.63,350030.0,84.0081,84.2991,83.8044,84.0372,350030.0
2022-09-23 09:30:00,86.01,86.05,85.6,86.0,43801.0,83.4358,83.4746,83.038,83.4261,43801.0
2022-09-23 09:35:00,85.98,86.03,85.67,85.76,14832.0,83.4067,83.4552,83.1059,83.1933,14832.0
2022-09-23 09:40:00,85.77,86.04,85.69,85.78,14791.0,83.203,83.4649,83.1254,83.2127,14791.0
2022-09-23 09:45:00,85.77,85.98,85.59,85.59,17679.0,83.203,83.4067,83.0283,83.0283,17679.0
2022-09-23 09:50:00,85.53,85.53,85.16,85.35,31453.0,82.9701,82.9701,82.6112,82.7955,31453.0
2022-09-23 09:55:00,85.38,85.51,85.22,85.23,14526.0,82.8246,82.9507,82.6694,82.6791,14526.0
2022-09-23 10:00:00,85.23,85.4,85.2,85.25,19891.0,82.6791,82.844,82.65,82.6985,19891.0
2022-09-23 10:05:00,85.25,85.38,85.05,85.27,26902.0,82.6985,82.8246,82.5045,82.7179,26902.0
2022-09-23 10:10:00,85.33,85.45,85.05,85.24,13421.0,82.7761,82.8925,82.5045,82.6888,13421.0
2022-09-23 10:15:00,85.16,85.16,84.95,85.06,34017.0,82.6112,82.6112,82.4075,82.5142,34017.0
2022-09-23 10:20:00,85.03,85.03,84.66,84.67,17265.0,82.4851,82.4851,82.1262,82.1359,17265.0
2022-09-23 10:25:00,84.65,84.9,84.57,84.9,12735.0,82.1165,82.359,82.0389,82.359,12735.0
2022-09-23 10:30:00,84.87,85.08,84.84,85.01,19727.0,82.3299,82.5336,82.3008,82.4657,19727.0
2022-09-23 10:35:00,85.01,85.02,84.8,84.84,23414.0,82.4657,82.4754,82.262,82.3008,23414.0
2022-09-23 10:40:00,84.85,84.9,84.64,84.72,16343.0,82.3105,82.359,82.1068,82.1844,16343.0
2022-09-23 10:45:00,84.73,84.84,84.69,84.78,13841.0,82.1941,82.3008,82.1553,82.2426,13841.0
2022-09-23 10:50:00,84.72,85.07,84.64,85.05,25669.0,82.1844,82.5239,82.1068,82.5045,25669.0
2022-09-23 10:55:00,84.99,85.14,84.94,84.97,30656.0,82.4463,82.5918,82.3978,82.4269,30656.0
2022-09-23 11:00:00,84.96,84.97,84.64,84.66,14884.0,82.4172,82.4269,82.1068,82.1262,14884.0
2022-09-23 11:05:00,84.66,84.88,84.63,84.79,20704.0,82.1262,82.3396,82.0971,82.2523,20704.0
2022-09-23 11:10:00,84.81,84.86,84.7,84.7,37895.0,82.2717,82.3202,82.165,82.165,37895.0
2022-09-23 11:15:00,84.7,84.8,84.69,84.77,15521.0,82.165,82.262,82.1553,82.2329,15521.0
2022-09-23 11:20:00,84.74,84.8,84.6,84.78,32285.0,82.2038,82.262,82.068,82.2426,32285.0
2022-09-23 11:25:00,84.76,84.85,84.55,84.62,18768.0,82.2232,82.3105,82.0195,82.0874,18768.0
2022-09-23 11:30:00,84.63,84.7,84.56,84.67,11957.0,82.0971,82.165,82.0292,82.1359,11957.0
2022-09-23 11:35:00,84.69,84.71,84.52,84.52,4325.0,82.1553,82.1747,81.9904,81.9904,4325.0
2022-09-23 11:40:00,84.51,84.51,84.1,84.13,34568.0,81.9807,81.9807,81.5829,81.612,34568.0
2022-09-23 11:45:00,84.12,84.16,84.0,84.1,13359.0,81.6023,81.6411,81.4859,81.5829,13359.0
2022-09-23 11:50:00,84.12,84.13,83.97,83.99,10475.0,81.6023,81.612,81.4568,81.4762,10475.0
2022-09-23 11:55:00,83.99,84.17,83.95,84.05,22994.0,81.4762,81.6508,81.4374,81.5344,22994.0
2022-09-23 12:00:00,84.06,84.06,83.89,83.92,14147.0,81.5441,81.5441,81.3792,81.4083,14147.0
2022-09-23 12:05:00,83.95,83.97,83.77,83.8,10157.0,81.4374,81.4568,81.2628,81.2919,10157.0
2022-09-23 12:10:00,83.81,83.81,83.64,83.68,9215.0,81.3016,81.3016,81.1367,81.1755,9215.0
2022-09-23 12:15:00,83.69,83.74,83.56,83.65,17893.0,81.1852,81.2337,81.0591,81.1464,17893.0
2022-09-23 12:20:00,83.64,83.7,83.38,83.41,20697.0,81.1367,81.1949,80.8845,80.9136,20697.0
2022-09-23 12:25:00,83.37,83.45,83.23,83.23,17227.0,80.8748,80.9524,80.739,80.739,17227.0
2022-09-23 12:30:00,83.23,83.39,83.19,83.22,40241.0,80.739,80.8942,80.7002,80.7293,40241.0
2022-09-23 12:35:00,83.22,83.39,83.19,83.37,23732.0,80.7293,80.8942,80.7002,80.8748,23732.0
2022-09-23 12:40:00,83.35,83.63,83.34,83.51,32176.0,80.8554,81.127,80.8457,81.0106,32176.0
2022-09-23 12:45:00,83.51,83.86,83.5,83.82,18354.0,81.0106,81.3501,81.0009,81.3113,18354.0
2022-09-23 12:50:00,83.81,84.0,83.8,83.97,24510.0,81.3016,81.4859,81.2919,81.4568,24510.0
2022-09-23 12:55:00,83.98,83.98,83.84,83.89,12711.0,81.4665,81.4665,81.3307,81.3792,12711.0
2022-09-23 13:00:00,83.87,84.0,83.8,83.91,20332.0,81.3598,81.4859,81.2919,81.3986,20332.0
2022-09-23 13:05:00,83.9,83.92,83.69,83.69,12381.0,81.3889,81.4083,81.1852,81.1852,12381.0
2022-09-23 13:10:00,83.7,83.94,83.66,83.83,15066.0,81.1949,81.4277,81.1561,81.321,15066.0
2022-09-23 13:15:00,83.79,83.89,83.75,83.81,15073.0,81.2822,81.3792,81.2434,81.3016,15073.0
2022-09-23 13:20:00,83.8,83.81,83.66,83.74,9050.0,81.2919,81.3016,81.1561,81.2337,9050.0
2022-09-23 13:25:00,83.65,83.7,83.43,83.5,17136.0,81.1464,81.1949,80.933,81.0009,17136.0
2022-09-23 13:30:00,83.53,83.6,83.47,83.54,10828.0,81.03,81.0979,80.9718,81.0397,10828.0
2022-09-23 13:35:00,83.5,83.53,83.34,83.39,14768.0,81.0009,81.03,80.8457,80.8942,14768.0
2022-09-23 13:40:00,83.39,83.4,83.28,83.31,12630.0,80.8942,80.9039,80.7875,80.8166,12630.0
2022-09-23 13:45:00,83.31,83.45,83.26,83.39,20103.0,80.8166,80.9524,80.7681,80.8942,20103.0
2022-09-23 13:50:00,83.39,83.43,83.34,83.41,14461.0,80.8942,80.933,80.8457,80.9136,14461.0
2022-09-23 13:55:00,83.4,83.53,83.38,83.45,15170.0,80.9039,81.03,80.8845,80.9524,15170.0
2022-09-23 14:00:00,83.46,83.49,83.34,83.49,25541.0,80.9621,80.9912,80.8457,80.9912,25541.0
2022-09-23 14:05:00,83.51,83.69,83.38,83.38,11827.0,81.0106,81.1852,80.8845,80.8845,11827.0
2022-09-23 14:10:00,83.4,83.42,83.13,83.17,12623.0,80.9039,80.9233,80.642,80.6808,12623.0
2022-09-23 14:15:00,83.15,83.21,83.06,83.16,8392.0,80.6614,80.7196,80.5741,80.6711,8392.0
2022-09-23 14:20:00,83.18,83.47,83.13,83.4,8858.0,80.6905,80.9718,80.642,80.9039,8858.0
2022-09-23 14:25:00,83.41,83.54,83.41,83.52,7624.0,80.9136,81.0397,80.9136,81.0203,7624.0
2022-09-23 14:30:00,83.53,83.56,83.42,83.5,15459.0,81.03,81.0591,80.9233,81.0009,15459.0
2022-09-23 14:35:00,83.48,83.48,83.26,83.32,9076.0,80.9815,80.9815,80.7681,80.8263,9076.0
2022-09-23 14:40:00,83.31,83.39,83.26,83.37,9752.0,80.8166,80.8942,80.7681,80.8748,9752.0
2022-09-23 14:45:00,83.36,83.42,83.31,83.37,12385.0,80.8651,80.9233,80.8166,80.8748,12385.0
2022-09-23 14:50:00,83.35,83.44,83.32,83.37,11033.0,80.8554,80.9427,80.8263,80.8748,11033.0
2022-09-23 14:55:00,83.36,83.37,83.27,83.34,25184.0,80.8651,80.8748,80.7778,80.8457,25184.0
2022-09-23 15:00:00,83.35,83.77,83.35,83.73,15970.0,80.8554,81.2628,80.8554,81.224,15970.0
2022-09-23 15:05:00,83.72,83.94,83.63,83.81,10192.0,81.2143,81.4277,81.127,81.3016,10192.0
2022-09-23 15:10:00,83.84,83.85,83.66,83.79,12157.0,81.3307,81.3404,81.1561,81.2822,12157.0
2022-09-23 15:15:00,83.8,84.18,83.8,83.96,19748.0,81.2919,81.6605,81.2919,81.4471,19748.0
2022-09-23 15:20:00,83.91,83.98,83.74,83.76,27371.0,81.3986,81.4665,81.2337,81.2531,27371.0
2022-09-23 15:25:00,83.76,84.04,83.66,84.04,81901.0,81.2531,81.5247,81.1561,81.5247,81901.0
2022-09-23 15:30:00,84.03,84.13,83.88,84.02,37019.0,81.515,81.612,81.3695,81.5053,37019.0
2022-09-23 15:35:00,84.03,84.18,83.87,84.15,30922.0,81.515,81.6605,81.3598,81.6314,30922.0
2022-09-23 15:40:00,84.16,84.32,84.03,84.21,40374.0,81.6411,81.7964,81.515,81.6896,40374.0
2022-09-23 15:45:00,84.22,84.25,84.1,84.16,119191.0,81.6993,81.7284,81.5829,81.6411,119191.0
2022-09-23 15:50:00,84.14,84.33,84.03,84.28,60237.0,81.6217,81.8061,81.515,81.7576,60237.0
2022-09-23 15:55:00,84.27,84.48,84.11,84.44,176733.0,81.7479,81.9516,81.5926,81.9128,176733.0
2022-09-26 09:30:00,84.95,85.83,84.74,85.81,43003.0,82.4075,83.2612,82.2038,83.2418,43003.0
2022-09-26 09:35:00,85.82,86.01,85.65,85.92,17616.0,83.2515,83.4358,83.0865,83.3485,17616.0
2022-09-26 09:40:00,85.93,85.93,85.4,85.6,59477.0,83.3582,83.3582,82.844,83.038,59477.0
2022-09-26 09:45:00,85.56,85.88,85.51,85.88,15087.0,82.9992,83.3097,82.9507,83.3097,15087.0
2022-09-26 09:50:00,85.84,86.05,85.74,85.9,19806.0,83.2709,83.4746,83.1739,83.3291,19806.0
2022-09-26 09:55:00,85.87,86.0,85.74,85.82,45214.0,83.3,83.4261,83.1739,83.2515,45214.0
2022-09-26 10:00:00,85.75,85.81,85.04,85.17,22715.0,83.1836,83.2418,82.4948,82.6209,22715.0
2022-09-26 10:05:00,85.15,85.38,84.99,85.12,23797.0,82.6015,82.8246,82.4463,82.5724,23797.0
2022-09-26 10:10:00,85.11,85.46,85.02,85.39,48992.0,82.5627,82.9022,82.4754,82.8343,48992.0
2022-09-26 10:15:00,85.42,85.7,85.42,85.55,11931.0,82.8634,83.1351,82.8634,82.9895,11931.0
2022-09-26 10:20:00,85.54,85.57,85.29,85.35,12492.0,82.9798,83.0089,82.7373,82.7955,12492.0
2022-09-26 10:25:00,85.34,85.38,85.01,85.12,7864.0,82.7858,82.8246,82.4657,82.5724,7864.0
2022-09-26 10:30:00,85.1,85.17,84.99,85.11,14252.0,82.553,82.6209,82.4463,82.5627,14252.0
2022-09-26 10:35:00,85.1,85.17,84.85,84.93,7190.0,82.553,82.6209,82.3105,82.3881,7190.0
2022-09-26 10:40:00,84.93,84.94,84.71,84.86,9674.0,82.3881,82.3978,82.1747,82.3202,9674.0
2022-09-26 10:45:00,84.83,84.86,84.65,84.73,9028.0,82.2911,82.3202,82.1165,82.1941,9028.0
2022-09-26 10:50:00,84.75,84.85,84.69,84.77,17823.0,82.2135,82.3105,82.1553,82.2329,17823.0
2022-09-26 10:55:00,84.78,84.84,84.66,84.81,11490.0,82.2426,82.3008,82.1262,82.2717,11490.0
2022-09-26 11:00:00,84.82,84.84,84.69,84.71,16014.0,82.2814,82.3008,82.1553,82.1747,16014.0
2022-09-26 11:05:00,84.65,84.65,84.29,84.29,15884.0,82.1165,82.1165,81.7673,81.7673,15884.0
2022-09-26 11:10:00,84.27,84.38,84.18,84.38,11326.0,81.7479,81.8546,81.6605,81.8546,11326.0
2022-09-26 11:15:00,84.37,84.4,84.23,84.24,14239.0,81.8449,81.874,81.709,81.7187,14239.0
2022-09-26 11:20:00,84.24,84.37,84.17,84.2,10569.0,81.7187,81.8449,81.6508,81.6799,10569.0
2022-09-26 11:25:00,84.17,84.17,83.97,84.02,8905.0,81.6508,81.6508,81.4568,81.5053,8905.0
2022-09-26 11:30:00,84.02,84.18,84.01,84.11,18073.0,81.5053,81.6605,81.4956,81.5926,18073.0
2022-09-26 11:35:00,84.21,84.27,84.13,84.22,6583.0,81.6896,81.7479,81.612,81.6993,6583.0
2022-09-26 11:40:00,84.24,84.41,84.08,84.08,37106.0,81.7187,81.8837,81.5635,81.5635,37106.0
2022-09-26 11:45:00,84.05,84.23,84.0,84.15,10884.0,81.5344,81.709,81.4859,81.6314,10884.0
2022-09-26 11:50:00,84.12,84.13,84.02,84.11,11096.0,81.6023,81.612,81.5053,81.5926,11096.0
2022-09-26 11:55:00,84.11,84.18,83.99,84.0,37213.0,81.5926,81.6605,81.4762,81.4859,37213.0
2022-09-26 12:00:00,83.99,83.99,83.75,83.75,14555.0,81.4762,81.4762,81.2434,81.2434,14555.0
2022-09-26 12:05:00,83.76,83.9,83.69,83.88,10248.0,81.2531,81.3889,81.1852,81.3695,10248.0
2022-09-26 12:10:00,83.87,83.91,83.81,83.9,10187.0,81.3598,81.3986,81.3016,81.3889,10187.0
2022-09-26 12:15:00,83.87,84.07,83.84,83.99,14075.0,81.3598,81.5538,81.3307,81.4762,14075.0
2022-09-26 12:20:00,84.01,84.01,83.6,83.62,14712.0,81.4956,81.4956,81.0979,81.1173,14712.0
2022-09-26 12:25:00,83.57,83.64,83.53,83.63,10958.0,81.0688,81.1367,81.03,81.127,10958.0
2022-09-26 12:30:00,83.61,83.63,83.45,83.54,11536.0,81.1076,81.127,80.9524,81.0397,11536.0
2022-09-26 12:35:00,83.52,83.53,83.35,83.38,8981.0,81.0203,81.03,80.8554,80.8845,8981.0
2022-09-26 12:40:00,83.36,83.4,83.22,83.25,11053.0,80.8651,80.9039,80.7293,80.7584,11053.0
2022-09-26 12:45:00,83.18,83.38,83.18,83.34,12921.0,80.6905,80.8845,80.6905,80.8457,12921.0
2022-09-26 12:50:00,83.38,83.59,83.38,83.56,7070.0,80.8845,81.0882,80.8845,81.0591,7070.0
2022-09-26 12:55:00,83.58,83.63,83.52,83.56,8011.0,81.0785,81.127,81.0203,81.0591,8011.0
2022-09-26 13:00:00,83.54,83.57,83.33,83.33,9572.0,81.0397,81.0688,80.836,80.836,9572.0
2022-09-26 13:05:00,83.34,83.34,83.11,83.22,10537.0,80.8457,80.8457,80.6226,80.7293,10537.0
2022-09-26 13:10:00,83.22,83.22,82.94,82.96,10917.0,80.7293,80.7293,80.4577,80.4771,10917.0
2022-09-26 13:15:00,83.04,83.05,82.86,82.95,10056.0,80.5547,80.5644,80.3801,80.4674,10056.0
2022-09-26 13:20:00,82.93,83.1,82.92,83.0,13439.0,80.448,80.6129,80.4383,80.5159,13439.0
2022-09-26 13:25:00,83.0,83.0,82.84,82.86,26898.0,80.5159,80.5159,80.3606,80.3801,26898.0
2022-09-26 13:30:00,82.85,83.13,82.84,83.02,30992.0,80.3704,80.642,80.3606,80.5353,30992.0
2022-09-26 13:35:00,83.04,83.09,82.98,83.01,11220.0,80.5547,80.6032,80.4965,80.5256,11220.0
2022-09-26 13:40:00,83.02,83.08,82.94,82.98,8458.0,80.5353,80.5935,80.4577,80.4965,8458.0
2022-09-26 13:45:00,82.98,83.19,82.98,83.1,17181.0,80.4965,80.7002,80.4965,80.6129,17181.0
2022-09-26 13:50:00,83.11,83.26,83.11,83.19,8655.0,80.6226,80.7681,80.6226,80.7002,8655.0
2022-09-26 13:55:00,83.13,83.15,82.95,82.95,13874.0,80.642,80.6614,80.4674,80.4674,13874.0
2022-09-26 14:00:00,82.95,83.23,82.92,83.23,18384.0,80.4674,80.739,80.4383,80.739,18384.0
2022-09-26 14:05:00,83.21,83.28,83.17,83.22,10363.0,80.7196,80.7875,80.6808,80.7293,10363.0
2022-09-26 14:10:00,83.22,83.24,83.05,83.12,10345.0,80.7293,80.7487,80.5644,80.6323,10345.0
2022-09-26 14:15:00,83.07,83.17,83.01,83.12,12471.0,80.5838,80.6808,80.5256,80.6323,12471.0
2022-09-26 14:20:00,83.07,83.1,82.96,83.01,15399.0,80.5838,80.6129,80.4771,80.5256,15399.0
2022-09-26 14:25:00,83.03,83.08,82.92,82.93,8929.0,80.545,80.5935,80.4383,80.448,8929.0
2022-09-26 14:30:00,82.94,83.08,82.94,83.05,8730.0,80.4577,80.5935,80.4577,80.5644,8730.0
2022-09-26 14:35:00,83.07,83.12,82.94,83.03,9481.0,80.5838,80.6323,80.4577,80.545,9481.0
2022-09-26 14:40:00,83.06,83.07,82.94,83.01,12833.0,80.5741,80.5838,80.4577,80.5256,12833.0
2022-09-26 14:45:00,83.0,83.38,82.97,83.35,13838.0,80.5159,80.8845,80.4868,80.8554,13838.0
2022-09-26 14:50:00,83.33,83.45,83.24,83.42,19882.0,80.836,80.9524,80.7487,80.9233,19882.0
2022-09-26 14:55:00,83.39,83.45,83.31,83.31,13898.0,80.8942,80.9524,80.8166,80.8166,13898.0
2022-09-26 15:00:00,83.3,83.42,83.21,83.26,13640.0,80.8069,80.9233,80.7196,80.7681,13640.0
2022-09-26 15:05:00,83.26,83.4,83.14,83.4,11587.0,80.7681,80.9039,80.6517,80.9039,11587.0
2022-09-26 15:10:00,83.41,83.47,83.34,83.36,10771.0,80.9136,80.9718,80.8457,80.8651,10771.0
2022-09-26 15:15:00,83.36,83.55,83.2,83.47,14307.0,80.8651,81.0494,80.7099,80.9718,14307.0
2022-09-26 15:20:00,83.46,83.52,83.21,83.26,15239.0,80.9621,81.0203,80.7196,80.7681,15239.0
2022-09-26 15:25:00,83.24,83.43,83.21,83.35,12107.0,80.7487,80.933,80.7196,80.8554,12107.0
2022-09-26 15:30:00,83.34,83.34,83.09,83.15,20894.0,80.8457,80.8457,80.6032,80.6614,20894.0
2022-09-26 15:35:00,83.16,83.28,83.03,83.09,22001.0,80.6711,80.7875,80.545,80.6032,22001.0
2022-09-26 15:40:00,83.09,83.23,82.96,83.03,33074.0,80.6032,80.739,80.4771,80.545,33074.0
2022-09-26 15:45:00,83.04,83.25,83.01,83.24,41687.0,80.5547,80.7584,80.5256,80.7487,41687.0
2022-09-26 15:50:00,83.22,83.5,83.04,83.34,90676.0,80.7293,81.0009,80.5547,80.8457,90676.0
2022-09-26 15:55:00,83.34,83.34,82.85,82.94,142681.0,80.8457,80.8457,80.3704,80.4577,142681.0
2022-09-27 09:30:00,83.72,85.13,83.72,84.99,55970.0,81.2143,82.5821,81.2143,82.4463,55970.0
2022-09-27 09:35:00,84.99,85.49,84.8,85.29,15793.0,82.4463,82.9313,82.262,82.7373,15793.0
2022-09-27 09:40:00,85.29,85.34,84.99,85.17,13179.0,82.7373,82.7858,82.4463,82.6209,13179.0
2022-09-27 09:45:00,85.12,85.18,84.5,84.5,52852.0,82.5724,82.6306,81.971,81.971,52852.0
2022-09-27 09:50:00,84.46,84.48,84.05,84.39,12140.0,81.9322,81.9516,81.5344,81.8643,12140.0
2022-09-27 09:55:00,84.44,84.7,84.36,84.68,11484.0,81.9128,82.165,81.8352,82.1456,11484.0
2022-09-27 10:00:00,84.68,84.8,84.44,84.51,47204.0,82.1456,82.262,81.9128,81.9807,47204.0
2022-09-27 10:05:00,84.48,84.48,83.75,83.86,11732.0,81.9516,81.9516,81.2434,81.3501,11732.0
2022-09-27 10:10:00,83.88,84.17,83.85,84.15,10409.0,81.3695,81.6508,81.3404,81.6314,10409.0
2022-09-27 10:15:00,84.15,84.15,83.89,84.01,9265.0,81.6314,81.6314,81.3792,81.4956,9265.0
2022-09-27 10:20:00,84.0,84.34,83.96,84.24,6426.0,81.4859,81.8158,81.4471,81.7187,6426.0
2022-09-27 10:25:00,84.37,84.47,84.08,84.08,3598.0,81.8449,81.9419,81.5635,81.5635,3598.0
2022-09-27 10:30:00,84.09,84.67,84.09,84.52,72450.0,81.5732,82.1359,81.5732,81.9904,72450.0
2022-09-27 10:35:00,84.52,84.66,84.34,84.41,27925.0,81.9904,82.1262,81.8158,81.8837,27925.0
2022-09-27 10:40:00,84.39,84.62,84.34,84.61,8510.0,81.8643,82.0874,81.8158,82.0777,8510.0
2022-09-27 10:45:00,84.57,84.63,84.42,84.47,13758.0,82.0389,82.0971,81.8934,81.9419,13758.0
2022-09-27 10:50:00,84.52,84.53,84.25,84.28,5109.0,81.9904,82.0001,81.7284,81.7576,5109.0
2022-09-27 10:55:00,84.28,84.49,84.27,84.42,7055.0,81.7576,81.9613,81.7479,81.8934,7055.0
2022-09-27 11:00:00,84.41,84.48,84.1,84.1,9570.0,81.8837,81.9516,81.5829,81.5829,9570.0
2022-09-27 11:05:00,84.05,84.3,83.97,84.27,6134.0,81.5344,81.777,81.4568,81.7479,6134.0
2022-09-27 11:10:00,84.29,84.29,83.96,83.96,7261.0,81.7673,81.7673,81.4471,81.4471,7261.0
2022-09-27 11:15:00,83.91,83.98,83.86,83.91,11723.0,81.3986,81.4665,81.3501,81.3986,11723.0
2022-09-27 11:20:00,83.91,84.06,83.73,83.77,6942.0,81.3986,81.5441,81.224,81.2628,6942.0
2022-09-27 11:25:00,83.78,83.82,83.48,83.59,8231.0,81.2725,81.3113,80.9815,81.0882,8231.0
2022-09-27 11:30:00,83.58,83.91,83.56,83.89,7668.0,81.0785,81.3986,81.0591,81.3792,7668.0
2022-09-27 11:35:00,83.91,83.91,83.8,83.8,5225.0,81.3986,81.3986,81.2919,81.2919,5225.0
2022-09-27 11:40:00,83.74,83.89,83.67,83.69,8516.0,81.2337,81.3792,81.1658,81.1852,8516.0
2022-09-27 11:45:00,83.67,83.72,83.48,83.51,9081.0,81.1658,81.2143,80.9815,81.0106,9081.0
2022-09-27 11:50:00,83.52,83.63,83.4,83.45,7196.0,81.0203,81.127,80.9039,80.9524,7196.0
2022-09-27 11:55:00,83.43,83.43,83.12,83.15,86137.0,80.933,80.933,80.6323,80.6614,86137.0
2022-09-27 12:00:00,83.13,83.25,82.9,83.25,12376.0,80.642,80.7584,80.4189,80.7584,12376.0
2022-09-27 12:05:00,83.24,83.26,82.97,83.0,7868.0,80.7487,80.7681,80.4868,80.5159,7868.0
2022-09-27 12:10:00,82.99,83.01,82.67,82.79,8255.0,80.5062,80.5256,80.1957,80.3121,8255.0
2022-09-27 12:15:00,82.77,82.77,82.53,82.54,6410.0,80.2927,80.2927,80.0599,80.0696,6410.0
2022-09-27 12:20:00,82.55,82.74,82.55,82.72,19817.0,80.0793,80.2636,80.0793,80.2442,19817.0
2022-09-27 12:25:00,82.75,82.87,82.66,82.74,6617.0,80.2733,80.3898,80.186,80.2636,6617.0
2022-09-27 12:30:00,82.73,82.89,82.72,82.86,5062.0,80.2539,80.4092,80.2442,80.3801,5062.0
2022-09-27 12:35:00,82.91,82.91,82.72,82.83,9494.0,80.4286,80.4286,80.2442,80.3509,9494.0
2022-09-27 12:40:00,82.76,82.91,82.74,82.91,6400.0,80.283,80.4286,80.2636,80.4286,6400.0
2022-09-27 12:45:00,82.87,83.0,82.83,82.95,7100.0,80.3898,80.5159,80.3509,80.4674,7100.0
2022-09-27 12:50:00,82.97,83.15,82.8,83.13,4401.0,80.4868,80.6614,80.3218,80.642,4401.0
2022-09-27 12:55:00,83.16,83.23,83.07,83.12,11074.0,80.6711,80.739,80.5838,80.6323,11074.0
2022-09-27 13:00:00,83.11,83.11,82.8,82.82,12008.0,80.6226,80.6226,80.3218,80.3412,12008.0
2022-09-27 13:05:00,82.83,83.07,82.76,82.92,8286.0,80.3509,80.5838,80.283,80.4383,8286.0
2022-09-27 13:10:00,82.93,82.93,82.75,82.91,10569.0,80.448,80.448,80.2733,80.4286,10569.0
2022-09-27 13:15:00,82.91,83.12,82.91,83.0,12894.0,80.4286,80.6323,80.4286,80.5159,12894.0
2022-09-27 13:20:00,83.02,83.02,82.92,82.98,10735.0,80.5353,80.5353,80.4383,80.4965,10735.0
2022-09-27 13:25:00,82.95,83.03,82.88,82.97,9305.0,80.4674,80.545,80.3995,80.4868,9305.0
2022-09-27 13:30:00,82.89,83.14,82.88,83.11,6133.0,80.4092,80.6517,80.3995,80.6226,6133.0
2022-09-27 13:35:00,83.12,83.12,82.95,83.01,5310.0,80.6323,80.6323,80.4674,80.5256,5310.0
2022-09-27 13:40:00,83.04,83.1,82.95,83.06,8316.0,80.5547,80.6129,80.4674,80.5741,8316.0
2022-09-27 13:45:00,83.09,83.21,83.08,83.16,8232.0,80.6032,80.7196,80.5935,80.6711,8232.0
2022-09-27 13:50:00,83.13,83.23,83.11,83.13,5691.0,80.642,80.739,80.6226,80.642,5691.0
2022-09-27 13:55:00,83.1,83.16,82.97,83.09,9601.0,80.6129,80.6711,80.4868,80.6032,9601.0
2022-09-27 14:00:00,83.07,83.34,83.06,83.31,7250.0,80.5838,80.8457,80.5741,80.8166,7250.0
2022-09-27 14:05:00,83.31,83.33,83.25,83.27,6494.0,80.8166,80.836,80.7584,80.7778,6494.0
2022-09-27 14:10:00,83.27,83.3,83.18,83.22,6322.0,80.7778,80.8069,80.6905,80.7293,6322.0
2022-09-27 14:15:00,83.18,83.22,83.05,83.07,7191.0,80.6905,80.7293,80.5644,80.5838,7191.0
2022-09-27 14:20:00,83.06,83.22,83.05,83.22,12318.0,80.5741,80.7293,80.5644,80.7293,12318.0
2022-09-27 14:25:00,83.2,83.38,83.2,83.38,12396.0,80.7099,80.8845,80.7099,80.8845,12396.0
2022-09-27 14:30:00,83.37,83.48,83.29,83.48,10601.0,80.8748,80.9815,80.7972,80.9815,10601.0
2022-09-27 14:35:00,83.48,83.75,83.44,83.7,12832.0,80.9815,81.2434,80.9427,81.1949,12832.0
2022-09-27 14:40:00,83.7,83.93,83.7,83.76,21997.0,81.1949,81.418,81.1949,81.2531,21997.0
2022-09-27 14:45:00,83.75,84.15,83.69,84.15,17004.0,81.2434,81.6314,81.1852,81.6314,17004.0
2022-09-27 14:50:00,84.1,84.22,84.02,84.21,15666.0,81.5829,81.6993,81.5053,81.6896,15666.0
2022-09-27 14:55:00,84.2,84.28,84.16,84.21,13578.0,81.6799,81.7576,81.6411,81.6896,13578.0
2022-09-27 15:00:00,84.22,84.24,83.95,84.17,20812.0,81.6993,81.7187,81.4374,81.6508,20812.0
2022-09-27 15:05:00,84.17,84.27,84.06,84.24,21904.0,81.6508,81.7479,81.5441,81.7187,21904.0
2022-09-27 15:10:00,84.26,84.32,84.11,84.29,44792.0,81.7381,81.7964,81.5926,81.7673,44792.0
2022-09-27 15:15:00,84.3,84.32,84.02,84.28,13732.0,81.777,81.7964,81.5053,81.7576,13732.0
2022-09-27 15:20:00,84.27,84.4,84.24,84.33,12787.0,81.7479,81.874,81.7187,81.8061,12787.0
2022-09-27 15:25:00,84.31,84.34,84.12,84.23,11691.0,81.7867,81.8158,81.6023,81.709,11691.0
2022-09-27 15:30:00,84.24,84.24,83.99,84.16,13506.0,81.7187,81.7187,81.4762,81.6411,13506.0
2022-09-27 15:35:00,84.17,84.3,84.13,84.22,16844.0,81.6508,81.777,81.612,81.6993,16844.0
2022-09-27 15:40:00,84.22,84.47,84.19,84.4,23777.0,81.6993,81.9419,81.6702,81.874,23777.0
2022-09-27 15:45:00,84.39,84.39,84.08,84.31,26843.0,81.8643,81.8643,81.5635,81.7867,26843.0
2022-09-27 15:50:00,84.3,84.6,84.28,84.57,54952.0,81.777,82.068,81.7576,82.0389,54952.0
2022-09-27 15:55:00,84.57,84.57,84.27,84.39,134086.0,82.0389,82.0389,81.7479,81.8643,134086.0
2022-09-28 09:30:00,85.19,85.43,84.66,85.12,43046.0,82.6403,82.8731,82.1262,82.5724,43046.0
2022-09-28 09:35:00,85.12,85.46,85.12,85.24,9965.0,82.5724,82.9022,82.5724,82.6888,9965.0
2022-09-28 09:40:00,85.31,85.42,85.01,85.41,7838.0,82.7567,82.8634,82.4657,82.8537,7838.0
2022-09-28 09:45:00,85.44,85.44,85.15,85.36,9713.0,82.8828,82.8828,82.6015,82.8052,9713.0
2022-09-28 09:50:00,85.34,85.92,85.33,85.9,8712.0,82.7858,83.3485,82.7761,83.3291,8712.0
2022-09-28 09:55:00,85.93,86.07,85.89,85.99,10561.0,83.3582,83.494,83.3194,83.4164,10561.0
2022-09-28 10:00:00,85.97,86.1,85.42,85.47,10423.0,83.397,83.5231,82.8634,82.9119,10423.0
2022-09-28 10:05:00,85.51,85.61,85.29,85.34,5753.0,82.9507,83.0477,82.7373,82.7858,5753.0
2022-09-28 10:10:00,85.29,85.52,85.23,85.47,8499.0,82.7373,82.9604,82.6791,82.9119,8499.0
2022-09-28 10:15:00,85.46,85.58,85.26,85.55,6773.0,82.9022,83.0186,82.7082,82.9895,6773.0
2022-09-28 10:20:00,85.58,85.77,85.54,85.72,10571.0,83.0186,83.203,82.9798,83.1545,10571.0
2022-09-28 10:25:00,85.74,86.01,85.64,85.98,12658.0,83.1739,83.4358,83.0768,83.4067,12658.0
2022-09-28 10:30:00,85.95,86.02,85.79,85.88,9108.0,83.3776,83.4455,83.2224,83.3097,9108.0
2022-09-28 10:35:00,85.9,86.16,85.82,85.98,7121.0,83.3291,83.5813,83.2515,83.4067,7121.0
2022-09-28 10:40:00,86.0,86.26,85.89,86.22,12098.0,83.4261,83.6783,83.3194,83.6395,12098.0
2022-09-28 10:45:00,86.22,86.44,86.18,86.31,11024.0,83.6395,83.8529,83.6007,83.7268,11024.0
2022-09-28 10:50:00,86.3,86.44,86.18,86.35,11306.0,83.7171,83.8529,83.6007,83.7656,11306.0
2022-09-28 10:55:00,86.35,86.38,86.12,86.21,14858.0,83.7656,83.7947,83.5425,83.6298,14858.0
2022-09-28 11:00:00,86.16,86.45,86.14,86.4,15217.0,83.5813,83.8626,83.5619,83.8141,15217.0
2022-09-28 11:05:00,86.38,86.38,86.22,86.26,12218.0,83.7947,83.7947,83.6395,83.6783,12218.0
2022-09-28 11:10:00,86.23,86.55,86.2,86.39,11076.0,83.6492,83.9596,83.6201,83.8044,11076.0
2022-09-28 11:15:00,86.38,86.59,86.34,86.57,8199.0,83.7947,83.9984,83.7559,83.979,8199.0
2022-09-28 11:20:00,86.6,86.79,86.55,86.63,15138.0,84.0081,84.1924,83.9596,84.0372,15138.0
2022-09-28 11:25:00,86.6,86.68,86.32,86.34,9938.0,84.0081,84.0857,83.7365,83.7559,9938.0
2022-09-28 11:30:00,86.35,86.38,86.1,86.14,31176.0,83.7656,83.7947,83.5231,83.5619,31176.0
2022-09-28 11:35:00,86.13,86.23,86.02,86.12,14519.0,83.5522,83.6492,83.4455,83.5425,14519.0
2022-09-28 11:40:00,86.14,86.3,86.09,86.3,6987.0,83.5619,83.7171,83.5134,83.7171,6987.0
2022-09-28 11:45:00,86.33,86.48,86.29,86.39,11060.0,83.7462,83.8917,83.7074,83.8044,11060.0
2022-09-28 11:50:00,86.4,86.52,86.36,86.51,11270.0,83.8141,83.9305,83.7753,83.9208,11270.0
2022-09-28 11:55:00,86.52,86.65,86.47,86.56,7553.0,83.9305,84.0566,83.882,83.9693,7553.0
2022-09-28 12:00:00,86.55,86.65,86.51,86.64,8569.0,83.9596,84.0566,83.9208,84.0469,8569.0
2022-09-28 12:05:00,86.6,86.6,86.51,86.54,6963.0,84.0081,84.0081,83.9208,83.9499,6963.0
2022-09-28 12:10:00,86.55,86.67,86.51,86.67,8510.0,83.9596,84.076,83.9208,84.076,8510.0
2022-09-28 12:15:00,86.66,86.78,86.6,86.78,9624.0,84.0663,84.1827,84.0081,84.1827,9624.0
2022-09-28 12:20:00,86.8,86.8,86.57,86.57,8857.0,84.2021,84.2021,83.979,83.979,8857.0
2022-09-28 12:25:00,86.58,86.58,86.39,86.4,10680.0,83.9887,83.9887,83.8044,83.8141,10680.0
2022-09-28 12:30:00,86.37,86.4,86.26,86.4,9339.0,83.785,83.8141,83.6783,83.8141,9339.0
2022-09-28 12:35:00,86.4,86.46,86.36,86.37,5436.0,83.8141,83.8723,83.7753,83.785,5436.0
2022-09-28 12:40:00,86.42,86.59,86.38,86.58,7440.0,83.8335,83.9984,83.7947,83.9887,7440.0
2022-09-28 12:45:00,86.58,86.63,86.49,86.54,5930.0,83.9887,84.0372,83.9014,83.9499,5930.0
2022-09-28 12:50:00,86.54,86.54,86.41,86.47,21200.0,83.9499,83.9499,83.8238,83.882,21200.0
2022-09-28 12:55:00,86.47,86.55,86.44,86.5,6137.0,83.882,83.9596,83.8529,83.9111,6137.0
2022-09-28 13:00:00,86.52,86.53,86.4,86.52,11646.0,83.9305,83.9402,83.8141,83.9305,11646.0
2022-09-28 13:05:00,86.57,86.77,86.53,86.76,8279.0,83.979,84.173,83.9402,84.1633,8279.0
2022-09-28 13:10:00,86.76,86.76,86.57,86.61,10636.0,84.1633,84.1633,83.979,84.0178,10636.0
2022-09-28 13:15:00,86.65,86.76,86.63,86.76,13247.0,84.0566,84.1633,84.0372,84.1633,13247.0
2022-09-28 13:20:00,86.74,86.91,86.69,86.83,16615.0,84.1439,84.3088,84.0954,84.2312,16615.0
2022-09-28 13:25:00,86.86,86.86,86.62,86.69,23043.0,84.2603,84.2603,84.0275,84.0954,23043.0
2022-09-28 13:30:00,86.64,86.75,86.57,86.72,10714.0,84.0469,84.1536,83.979,84.1245,10714.0
2022-09-28 13:35:00,86.72,86.76,86.65,86.76,8009.0,84.1245,84.1633,84.0566,84.1633,8009.0
2022-09-28 13:40:00,86.75,86.84,86.71,86.72,7198.0,84.1536,84.2409,84.1148,84.1245,7198.0
2022-09-28 13:45:00,86.71,86.71,86.58,86.65,7897.0,84.1148,84.1148,83.9887,84.0566,7897.0
2022-09-28 13:50:00,86.64,86.65,86.44,86.55,9451.0,84.0469,84.0566,83.8529,83.9596,9451.0
2022-09-28 13:55:00,86.56,86.67,86.53,86.64,7305.0,83.9693,84.076,83.9402,84.0469,7305.0
2022-09-28 14:00:00,86.64,86.78,86.63,86.78,6581.0,84.0469,84.1827,84.0372,84.1827,6581.0
2022-09-28 14:05:00,86.79,86.89,86.72,86.89,9536.0,84.1924,84.2894,84.1245,84.2894,9536.0
2022-09-28 14:10:00,86.9,87.01,86.89,86.98,11120.0,84.2991,84.4058,84.2894,84.3767,11120.0
2022-09-28 14:15:00,86.98,87.0,86.8,86.91,10057.0,84.3767,84.3961,84.2021,84.3088,10057.0
2022-09-28 14:20:00,86.9,86.9,86.81,86.82,8244.0,84.2991,84.2991,84.2118,84.2215,8244.0
2022-09-28 14:25:00,86.84,86.84,86.73,86.78,10397.0,84.2409,84.2409,84.1342,84.1827,10397.0
2022-09-28 14:30:00,86.78,86.94,86.78,86.94,10013.0,84.1827,84.3379,84.1827,84.3379,10013.0
2022-09-28 14:35:00,86.95,87.07,86.91,87.07,8974.0,84.3476,84.464,84.3088,84.464,8974.0
2022-09-28 14:40:00,87.04,87.04,86.78,86.8,12030.0,84.4349,84.4349,84.1827,84.2021,12030.0
2022-09-28 14:45:00,86.82,86.83,86.73,86.79,7765.0,84.2215,84.2312,84.1342,84.1924,7765.0
2022-09-28 14:50:00,86.81,87.11,86.81,87.05,7185.0,84.2118,84.5029,84.2118,84.4446,7185.0
2022-09-28 14:55:00,87.05,87.06,86.98,86.98,8991.0,84.4446,84.4543,84.3767,84.3767,8991.0
2022-09-28 15:00:00,86.98,87.19,86.97,87.19,12133.0,84.3767,84.5805,84.367,84.5805,12133.0
2022-09-28 15:05:00,87.2,87.39,87.16,87.25,25347.0,84.5902,84.7745,84.5514,84.6387,25347.0
2022-09-28 15:10:00,87.22,87.32,87.16,87.32,8542.0,84.6096,84.7066,84.5514,84.7066,8542.0
2022-09-28 15:15:00,87.3,87.39,87.13,87.17,10502.0,84.6872,84.7745,84.5223,84.5611,10502.0
2022-09-28 15:20:00,87.19,87.33,87.15,87.29,10259.0,84.5805,84.7163,84.5417,84.6775,10259.0
2022-09-28 15:25:00,87.3,87.39,87.29,87.33,15605.0,84.6872,84.7745,84.6775,84.7163,15605.0
2022-09-28 15:30:00,87.33,87.53,87.32,87.53,17370.0,84.7163,84.9103,84.7066,84.9103,17370.0
2022-09-28 15:35:00,87.51,87.54,87.41,87.52,20356.0,84.8909,84.92,84.7939,84.9006,20356.0
2022-09-28 15:40:00,87.53,87.61,87.46,87.52,23792.0,84.9103,84.9879,84.8424,84.9006,23792.0
2022-09-28 15:45:00,87.51,87.64,87.48,87.57,25713.0,84.8909,85.017,84.8618,84.9491,25713.0
2022-09-28 15:50:00,87.56,87.57,87.33,87.34,88200.0,84.9394,84.9491,84.7163,84.726,88200.0
2022-09-28 15:55:00,87.35,87.35,86.96,86.98,176620.0,84.7357,84.7357,84.3573,84.3767,176620.0
2022-09-29 09:30:00,86.15,86.15,84.89,85.01,34368.0,83.5716,83.5716,82.3493,82.4657,34368.0
2022-09-29 09:35:00,84.96,85.0,84.7,84.89,10532.0,82.4172,82.456,82.165,82.3493,10532.0
2022-09-29 09:40:00,84.87,85.16,84.78,84.78,10818.0,82.3299,82.6112,82.2426,82.2426,10818.0
2022-09-29 09:45:00,84.77,84.82,84.51,84.65,7120.0,82.2329,82.2814,81.9807,82.1165,7120.0
2022-09-29 09:50:00,84.67,84.85,84.6,84.84,15861.0,82.1359,82.3105,82.068,82.3008,15861.0
2022-09-29 09:55:00,84.87,84.94,84.5,84.5,9961.0,82.3299,82.3978,81.971,81.971,9961.0
2022-09-29 10:00:00,84.48,84.59,84.2,84.2,21006.0,81.9516,82.0583,81.6799,81.6799,21006.0
2022-09-29 10:05:00,84.24,84.41,84.16,84.25,17054.0,81.7187,81.8837,81.6411,81.7284,17054.0
2022-09-29 10:10:00,84.26,84.32,84.07,84.12,14562.0,81.7381,81.7964,81.5538,81.6023,14562.0
2022-09-29 10:15:00,84.16,84.2,83.83,84.13,37132.0,81.6411,81.6799,81.321,81.612,37132.0
2022-09-29 10:20:00,84.16,84.2,83.87,83.9,24982.0,81.6411,81.6799,81.3598,81.3889,24982.0
2022-09-29 10:25:00,83.9,84.03,83.77,83.95,8181.0,81.3889,81.515,81.2628,81.4374,8181.0
2022-09-29 10:30:00,83.95,83.95,83.61,83.63,8476.0,81.4374,81.4374,81.1076,81.127,8476.0
2022-09-29 10:35:00,83.61,83.79,83.47,83.77,32267.0,81.1076,81.2822,80.9718,81.2628,32267.0
2022-09-29 10:40:00,83.77,84.11,83.75,84.06,16910.0,81.2628,81.5926,81.2434,81.5441,16910.0
2022-09-29 10:45:00,84.03,84.19,83.98,84.01,10442.0,81.515,81.6702,81.4665,81.4956,10442.0
2022-09-29 10:50:00,83.96,84.09,83.89,84.03,13500.0,81.4471,81.5732,81.3792,81.515,13500.0
2022-09-29 10:55:00,84.07,84.28,84.07,84.19,7963.0,81.5538,81.7576,81.5538,81.6702,7963.0
2022-09-29 11:00:00,84.19,84.49,84.17,84.21,16770.0,81.6702,81.9613,81.6508,81.6896,16770.0
2022-09-29 11:05:00,84.24,84.74,84.17,84.74,12687.0,81.7187,82.2038,81.6508,82.2038,12687.0
2022-09-29 11:10:00,84.76,84.78,84.31,84.43,28194.0,82.2232,82.2426,81.7867,81.9031,28194.0
2022-09-29 11:15:00,84.46,84.47,84.29,84.46,10237.0,81.9322,81.9419,81.7673,81.9322,10237.0
2022-09-29 11:20:00,84.43,84.43,84.28,84.28,8815.0,81.9031,81.9031,81.7576,81.7576,8815.0
2022-09-29 11:25:00,84.27,84.43,84.27,84.43,8243.0,81.7479,81.9031,81.7479,81.9031,8243.0
2022-09-29 11:30:00,84.44,84.53,84.33,84.51,5371.0,81.9128,82.0001,81.8061,81.9807,5371.0
2022-09-29 11:35:00,84.5,84.55,84.35,84.42,3193.0,81.971,82.0195,81.8255,81.8934,3193.0
2022-09-29 11:40:00,84.44,84.45,84.32,84.38,14523.0,81.9128,81.9225,81.7964,81.8546,14523.0
2022-09-29 11:45:00,84.34,84.45,84.32,84.36,13103.0,81.8158,81.9225,81.7964,81.8352,13103.0
2022-09-29 11:50:00,84.36,84.67,84.35,84.65,12468.0,81.8352,82.1359,81.8255,82.1165,12468.0
2022-09-29 11:55:00,84.68,84.76,84.49,84.49,14854.0,82.1456,82.2232,81.9613,81.9613,14854.0
2022-09-29 12:00:00,84.49,84.62,84.42,84.61,42144.0,81.9613,82.0874,81.8934,82.0777,42144.0
2022-09-29 12:05:00,84.63,84.68,84.42,84.46,14230.0,82.0971,82.1456,81.8934,81.9322,14230.0
2022-09-29 12:10:00,84.46,84.47,84.23,84.3,6822.0,81.9322,81.9419,81.709,81.777,6822.0
2022-09-29 12:15:00,84.29,84.29,83.98,83.98,10586.0,81.7673,81.7673,81.4665,81.4665,10586.0
2022-09-29 12:20:00,83.97,83.99,83.93,83.94,4568.0,81.4568,81.4762,81.418,81.4277,4568.0
2022-09-29 12:25:00,83.94,84.06,83.93,84.05,6046.0,81.4277,81.5441,81.418,81.5344,6046.0
2022-09-29 12:30:00,84.03,84.14,83.95,84.14,10203.0,81.515,81.6217,81.4374,81.6217,10203.0
2022-09-29 12:35:00,84.12,84.19,83.99,84.19,3681.0,81.6023,81.6702,81.4762,81.6702,3681.0
2022-09-29 12:40:00,84.14,84.19,84.11,84.17,1900.0,81.6217,81.6702,81.5926,81.6508,1900.0
2022-09-29 12:45:00,84.17,84.23,84.1,84.15,3458.0,81.6508,81.709,81.5829,81.6314,3458.0
2022-09-29 12:50:00,84.11,84.17,84.06,84.14,4253.0,81.5926,81.6508,81.5441,81.6217,4253.0
2022-09-29 12:55:00,84.13,84.14,84.0,84.04,6449.0,81.612,81.6217,81.4859,81.5247,6449.0
2022-09-29 13:00:00,84.03,84.03,83.9,83.98,5319.0,81.515,81.515,81.3889,81.4665,5319.0
2022-09-29 13:05:00,83.98,84.0,83.83,83.84,5027.0,81.4665,81.4859,81.321,81.3307,5027.0
2022-09-29 13:10:00,83.79,83.94,83.73,83.87,15675.0,81.2822,81.4277,81.224,81.3598,15675.0
2022-09-29 13:15:00,83.87,83.89,83.8,83.8,7052.0,81.3598,81.3792,81.2919,81.2919,7052.0
2022-09-29 13:20:00,83.76,83.76,83.63,83.7,3851.0,81.2531,81.2531,81.127,81.1949,3851.0
2022-09-29 13:25:00,83.71,83.82,83.65,83.74,6338.0,81.2046,81.3113,81.1464,81.2337,6338.0
2022-09-29 13:30:00,83.72,83.95,83.67,83.93,6074.0,81.2143,81.4374,81.1658,81.418,6074.0
2022-09-29 13:35:00,83.97,83.97,83.86,83.91,4581.0,81.4568,81.4568,81.3501,81.3986,4581.0
2022-09-29 13:40:00,83.89,83.94,83.75,83.75,5086.0,81.3792,81.4277,81.2434,81.2434,5086.0
2022-09-29 13:45:00,83.77,83.79,83.72,83.75,7162.0,81.2628,81.2822,81.2143,81.2434,7162.0
2022-09-29 13:50:00,83.73,83.74,83.48,83.56,11071.0,81.224,81.2337,80.9815,81.0591,11071.0
2022-09-29 13:55:00,83.54,83.54,83.25,83.26,6688.0,81.0397,81.0397,80.7584,80.7681,6688.0
2022-09-29 14:00:00,83.21,83.29,83.17,83.28,6301.0,80.7196,80.7972,80.6808,80.7875,6301.0
2022-09-29 14:05:00,83.28,83.41,83.26,83.33,25371.0,80.7875,80.9136,80.7681,80.836,25371.0
2022-09-29 14:10:00,83.37,83.45,83.36,83.45,4675.0,80.8748,80.9524,80.8651,80.9524,4675.0
2022-09-29 14:15:00,83.42,83.42,83.27,83.27,6764.0,80.9233,80.9233,80.7778,80.7778,6764.0
2022-09-29 14:20:00,83.28,83.45,83.27,83.45,5959.0,80.7875,80.9524,80.7778,80.9524,5959.0
2022-09-29 14:25:00,83.44,83.64,83.41,83.58,7411.0,80.9427,81.1367,80.9136,81.0785,7411.0
2022-09-29 14:30:00,83.59,83.74,83.56,83.58,17212.0,81.0882,81.2337,81.0591,81.0785,17212.0
2022-09-29 14:35:00,83.56,83.8,83.56,83.76,24250.0,81.0591,81.2919,81.0591,81.2531,24250.0
2022-09-29 14:40:00,83.76,83.82,83.72,83.72,8023.0,81.2531,81.3113,81.2143,81.2143,8023.0
2022-09-29 14:45:00,83.73,83.77,83.69,83.7,5109.0,81.224,81.2628,81.1852,81.1949,5109.0
2022-09-29 14:50:00,83.69,83.73,83.56,83.63,8978.0,81.1852,81.224,81.0591,81.127,8978.0
2022-09-29 14:55:00,83.63,83.71,83.49,83.5,6683.0,81.127,81.2046,80.9912,81.0009,6683.0
2022-09-29 15:00:00,83.47,83.6,83.47,83.55,9527.0,80.9718,81.0979,80.9718,81.0494,9527.0
2022-09-29 15:05:00,83.54,83.68,83.51,83.51,8620.0,81.0397,81.1755,81.0106,81.0106,8620.0
2022-09-29 15:10:00,83.47,83.76,83.45,83.74,10725.0,80.9718,81.2531,80.9524,81.2337,10725.0
2022-09-29 15:15:00,83.74,83.95,83.71,83.91,14051.0,81.2337,81.4374,81.2046,81.3986,14051.0
2022-09-29 15:20:00,83.9,84.03,83.83,83.95,20217.0,81.3889,81.515,81.321,81.4374,20217.0
2022-09-29 15:25:00,83.94,83.94,83.69,83.75,20062.0,81.4277,81.4277,81.1852,81.2434,20062.0
2022-09-29 15:30:00,83.74,84.02,83.72,84.01,28974.0,81.2337,81.5053,81.2143,81.4956,28974.0
2022-09-29 15:35:00,84.0,84.16,83.9,83.97,25690.0,81.4859,81.6411,81.3889,81.4568,25690.0
2022-09-29 15:40:00,83.97,84.02,83.76,83.91,28831.0,81.4568,81.5053,81.2531,81.3986,28831.0
2022-09-29 15:45:00,83.91,83.99,83.78,83.95,37251.0,81.3986,81.4762,81.2725,81.4374,37251.0
2022-09-29 15:50:00,83.97,84.12,83.88,83.97,70879.0,81.4568,81.6023,81.3695,81.4568,70879.0
2022-09-29 15:55:00,83.96,84.09,83.86,84.06,137990.0,81.4471,81.5732,81.3501,81.5441,137990.0
2022-09-30 09:30:00,83.42,83.5,81.91,81.95,90635.0,80.9233,81.0009,79.4585,79.4973,90635.0
2022-09-30 09:35:00,81.91,82.18,81.23,81.73,27438.0,79.4585,79.7204,78.7988,79.2839,27438.0
2022-09-30 09:40:00,81.76,82.33,81.63,82.01,66791.0,79.313,79.8659,79.1869,79.5555,66791.0
2022-09-30 09:45:00,82.0,82.41,81.93,82.2,48469.0,79.5458,79.9435,79.4779,79.7398,48469.0
2022-09-30 09:50:00,82.2,83.13,82.19,83.13,43242.0,79.7398,80.642,79.7301,80.642,43242.0
2022-09-30 09:55:00,83.17,84.06,83.1,83.69,38998.0,80.6808,81.5441,80.6129,81.1852,38998.0
2022-09-30 10:00:00,83.72,83.81,83.46,83.73,97489.0,81.2143,81.3016,80.9621,81.224,97489.0
2022-09-30 10:05:00,83.75,84.23,83.66,84.19,147074.0,81.2434,81.709,81.1561,81.6702,147074.0
2022-09-30 10:10:00,84.2,84.3,83.91,84.12,43972.0,81.6799,81.777,81.3986,81.6023,43972.0
2022-09-30 10:15:00,84.1,84.19,83.92,84.05,75783.0,81.5829,81.6702,81.4083,81.5344,75783.0
2022-09-30 10:20:00,84.04,84.09,83.9,83.96,33961.0,81.5247,81.5732,81.3889,81.4471,33961.0
2022-09-30 10:25:00,83.97,84.24,83.9,84.2,91687.0,81.4568,81.7187,81.3889,81.6799,91687.0
2022-09-30 10:30:00,84.21,84.69,84.13,84.61,44822.0,81.6896,82.1553,81.612,82.0777,44822.0
2022-09-30 10:35:00,84.6,84.65,84.34,84.35,15227.0,82.068,82.1165,81.8158,81.8255,15227.0
2022-09-30 10:40:00,84.35,84.59,84.25,84.54,154105.0,81.8255,82.0583,81.7284,82.0098,154105.0
2022-09-30 10:45:00,84.5,84.61,84.31,84.59,23602.0,81.971,82.0777,81.7867,82.0583,23602.0
2022-09-30 10:50:00,84.66,84.82,84.53,84.65,11519.0,82.1262,82.2814,82.0001,82.1165,11519.0
2022-09-30 10:55:00,84.65,84.91,84.63,84.82,14107.0,82.1165,82.3687,82.0971,82.2814,14107.0
2022-09-30 11:00:00,84.83,85.13,84.61,85.06,74479.0,82.2911,82.5821,82.0777,82.5142,74479.0
2022-09-30 11:05:00,85.1,85.39,85.04,85.32,20057.0,82.553,82.8343,82.4948,82.7664,20057.0
2022-09-30 11:10:00,85.3,85.52,85.2,85.49,28117.0,82.747,82.9604,82.65,82.9313,28117.0
2022-09-30 11:15:00,85.49,85.69,85.47,85.67,54614.0,82.9313,83.1254,82.9119,83.1059,54614.0
2022-09-30 11:20:00,85.65,85.97,85.65,85.88,61568.0,83.0865,83.397,83.0865,83.3097,61568.0
2022-09-30 11:25:00,85.88,85.98,85.84,85.88,12425.0,83.3097,83.4067,83.2709,83.3097,12425.0
2022-09-30 11:30:00,85.83,86.02,85.82,85.86,15722.0,83.2612,83.4455,83.2515,83.2903,15722.0
2022-09-30 11:35:00,85.85,85.88,85.66,85.74,12393.0,83.2806,83.3097,83.0962,83.1739,12393.0
2022-09-30 11:40:00,85.75,85.79,85.63,85.68,31578.0,83.1836,83.2224,83.0671,83.1157,31578.0
2022-09-30 11:45:00,85.65,85.92,85.64,85.81,19367.0,83.0865,83.3485,83.0768,83.2418,19367.0
2022-09-30 11:50:00,85.77,85.9,85.76,85.85,13871.0,83.203,83.3291,83.1933,83.2806,13871.0
2022-09-30 11:55:00,85.84,85.9,85.7,85.73,16476.0,83.2709,83.3291,83.1351,83.1642,16476.0
2022-09-30 12:00:00,85.72,85.72,85.51,85.58,13485.0,83.1545,83.1545,82.9507,83.0186,13485.0
2022-09-30 12:05:00,85.56,85.68,85.34,85.35,19618.0,82.9992,83.1157,82.7858,82.7955,19618.0
2022-09-30 12:10:00,85.31,85.37,85.27,85.33,5911.0,82.7567,82.8149,82.7179,82.7761,5911.0
2022-09-30 12:15:00,85.37,85.44,85.12,85.12,5586.0,82.8149,82.8828,82.5724,82.5724,5586.0
2022-09-30 12:20:00,85.07,85.11,84.84,85.09,11747.0,82.5239,82.5627,82.3008,82.5433,11747.0
2022-09-30 12:25:00,85.07,85.18,85.04,85.15,6432.0,82.5239,82.6306,82.4948,82.6015,6432.0
2022-09-30 12:30:00,85.12,85.29,85.11,85.27,11093.0,82.5724,82.7373,82.5627,82.7179,11093.0
2022-09-30 12:35:00,85.28,85.56,85.26,85.54,11434.0,82.7276,82.9992,82.7082,82.9798,11434.0
2022-09-30 12:40:00,85.53,85.65,85.43,85.65,5587.0,82.9701,83.0865,82.8731,83.0865,5587.0
2022-09-30 12:45:00,85.64,85.76,85.59,85.7,8244.0,83.0768,83.1933,83.0283,83.1351,8244.0
2022-09-30 12:50:00,85.72,85.75,85.67,85.7,6202.0,83.1545,83.1836,83.1059,83.1351,6202.0
2022-09-30 12:55:00,85.7,85.74,85.58,85.66,4576.0,83.1351,83.1739,83.0186,83.0962,4576.0
2022-09-30 13:00:00,85.67,85.7,85.49,85.67,8144.0,83.1059,83.1351,82.9313,83.1059,8144.0
2022-09-30 13:05:00,85.68,85.78,85.66,85.72,3319.0,83.1157,83.2127,83.0962,83.1545,3319.0
2022-09-30 13:10:00,85.73,85.89,85.73,85.74,4679.0,83.1642,83.3194,83.1642,83.1739,4679.0
2022-09-30 13:15:00,85.73,85.84,85.65,85.68,5615.0,83.1642,83.2709,83.0865,83.1157,5615.0
2022-09-30 13:20:00,85.72,85.84,85.7,85.72,4271.0,83.1545,83.2709,83.1351,83.1545,4271.0
2022-09-30 13:25:00,85.72,85.98,85.68,85.98,8960.0,83.1545,83.4067,83.1157,83.4067,8960.0
2022-09-30 13:30:00,85.98,86.0,85.77,85.81,6095.0,83.4067,83.4261,83.203,83.2418,6095.0
2022-09-30 13:35:00,85.73,85.73,85.47,85.48,11149.0,83.1642,83.1642,82.9119,82.9216,11149.0
2022-09-30 13:40:00,85.48,85.5,85.26,85.31,6258.0,82.9216,82.941,82.7082,82.7567,6258.0
2022-09-30 13:45:00,85.3,85.62,85.3,85.59,38887.0,82.747,83.0574,82.747,83.0283,38887.0
2022-09-30 13:50:00,85.57,85.57,85.29,85.51,21641.0,83.0089,83.0089,82.7373,82.9507,21641.0
2022-09-30 13:55:00,85.58,85.59,85.48,85.56,12272.0,83.0186,83.0283,82.9216,82.9992,12272.0
2022-09-30 14:00:00,85.53,85.62,85.48,85.51,9652.0,82.9701,83.0574,82.9216,82.9507,9652.0
2022-09-30 14:05:00,85.49,85.56,85.26,85.49,27437.0,82.9313,82.9992,82.7082,82.9313,27437.0
2022-09-30 14:10:00,85.48,85.64,85.47,85.58,10300.0,82.9216,83.0768,82.9119,83.0186,10300.0
2022-09-30 14:15:00,85.55,85.75,85.54,85.6,13049.0,82.9895,83.1836,82.9798,83.038,13049.0
2022-09-30 14:20:00,85.63,85.64,85.46,85.46,5906.0,83.0671,83.0768,82.9022,82.9022,5906.0
2022-09-30 14:25:00,85.44,85.47,85.31,85.4,7448.0,82.8828,82.9119,82.7567,82.844,7448.0
2022-09-30 14:30:00,85.41,85.44,85.2,85.33,9095.0,82.8537,82.8828,82.65,82.7761,9095.0
2022-09-30 14:35:00,85.33,85.33,85.08,85.15,6579.0,82.7761,82.7761,82.5336,82.6015,6579.0
2022-09-30 14:40:00,85.13,85.15,84.89,84.92,13785.0,82.5821,82.6015,82.3493,82.3784,13785.0
2022-09-30 14:45:00,84.91,84.94,84.61,84.74,28328.0,82.3687,82.3978,82.0777,82.2038,28328.0
2022-09-30 14:50:00,84.8,84.88,84.7,84.83,9767.0,82.262,82.3396,82.165,82.2911,9767.0
2022-09-30 14:55:00,84.82,84.94,84.77,84.89,16087.0,82.2814,82.3978,82.2329,82.3493,16087.0
2022-09-30 15:00:00,84.87,85.3,84.85,85.14,23689.0,82.3299,82.747,82.3105,82.5918,23689.0
2022-09-30 15:05:00,85.16,85.25,85.0,85.03,9646.0,82.6112,82.6985,82.456,82.4851,9646.0
2022-09-30 15:10:00,85.02,85.12,84.83,84.84,13520.0,82.4754,82.5724,82.2911,82.3008,13520.0
2022-09-30 15:15:00,84.83,84.94,84.78,84.91,12828.0,82.2911,82.3978,82.2426,82.3687,12828.0
2022-09-30 15:20:00,84.89,84.93,84.79,84.92,20162.0,82.3493,82.3881,82.2523,82.3784,20162.0
2022-09-30 15:25:00,84.92,84.92,84.61,84.9,17702.0,82.3784,82.3784,82.0777,82.359,17702.0
2022-09-30 15:30:00,84.91,85.06,84.71,84.77,18835.0,82.3687,82.5142,82.1747,82.2329,18835.0
2022-09-30 15:35:00,84.75,84.82,84.55,84.63,22041.0,82.2135,82.2814,82.0195,82.0971,22041.0
2022-09-30 15:40:00,84.63,84.77,84.58,84.67,21700.0,82.0971,82.2329,82.0486,82.1359,21700.0
2022-09-30 15:45:00,84.68,84.84,84.64,84.71,24292.0,82.1456,82.3008,82.1068,82.1747,24292.0
2022-09-30 15:50:00,84.7,84.7,84.4,84.48,107423.0,82.165,82.165,81.874,81.9516,107423.0
2022-09-30 15:55:00,84.49,84.51,84.17,84.27,218921.0,81.9613,81.9807,81.6508,81.7479,218921.0
2022-10-03 09:30:00,85.23,86.12,84.75,84.8,53044.0,82.6791,83.5425,82.2135,82.262,53044.0
2022-10-03 09:35:00,84.62,84.75,84.15,84.23,19568.0,82.0874,82.2135,81.6314,81.709,19568.0
2022-10-03 09:40:00,84.32,85.74,84.28,85.74,19878.0,81.7964,83.1739,81.7576,83.1739,19878.0
2022-10-03 09:45:00,85.67,86.27,85.67,86.05,17430.0,83.1059,83.688,83.1059,83.4746,17430.0
2022-10-03 09:50:00,86.06,86.14,85.21,85.21,23473.0,83.4843,83.5619,82.6597,82.6597,23473.0
2022-10-03 09:55:00,85.31,85.4,84.98,85.21,8526.0,82.7567,82.844,82.4366,82.6597,8526.0
2022-10-03 10:00:00,85.28,86.48,85.23,86.39,22494.0,82.7276,83.8917,82.6791,83.8044,22494.0
2022-10-03 10:05:00,86.46,86.94,86.46,86.51,28221.0,83.8723,84.3379,83.8723,83.9208,28221.0
2022-10-03 10:10:00,86.52,86.76,86.49,86.6,24574.0,83.9305,84.1633,83.9014,84.0081,24574.0
2022-10-03 10:15:00,86.53,86.8,86.51,86.7,17963.0,83.9402,84.2021,83.9208,84.1051,17963.0
2022-10-03 10:20:00,86.76,87.16,86.59,87.16,12627.0,84.1633,84.5514,83.9984,84.5514,12627.0
2022-10-03 10:25:00,87.2,87.37,87.05,87.25,20094.0,84.5902,84.7551,84.4446,84.6387,20094.0
2022-10-03 10:30:00,87.28,87.46,87.27,87.36,19247.0,84.6678,84.8424,84.6581,84.7454,19247.0
2022-10-03 10:35:00,87.34,87.49,87.16,87.26,82791.0,84.726,84.8715,84.5514,84.6484,82791.0
2022-10-03 10:40:00,87.26,87.26,86.89,87.15,19954.0,84.6484,84.6484,84.2894,84.5417,19954.0
2022-10-03 10:45:00,87.18,87.28,87.1,87.11,11929.0,84.5708,84.6678,84.4932,84.5029,11929.0
2022-10-03 10:50:00,87.09,87.11,86.75,86.83,30256.0,84.4834,84.5029,84.1536,84.2312,30256.0
2022-10-03 10:55:00,86.78,86.8,86.42,86.52,37216.0,84.1827,84.2021,83.8335,83.9305,37216.0
2022-10-03 11:00:00,86.55,86.56,86.3,86.38,24931.0,83.9596,83.9693,83.7171,83.7947,24931.0
2022-10-03 11:05:00,86.38,86.55,86.37,86.49,14920.0,83.7947,83.9596,83.785,83.9014,14920.0
2022-10-03 11:10:00,86.5,86.6,86.24,86.39,14970.0,83.9111,84.0081,83.6589,83.8044,14970.0
2022-10-03 11:15:00,86.39,86.53,86.28,86.32,18184.0,83.8044,83.9402,83.6977,83.7365,18184.0
2022-10-03 11:20:00,86.26,86.28,86.12,86.27,10642.0,83.6783,83.6977,83.5425,83.688,10642.0
2022-10-03 11:25:00,86.26,86.37,86.12,86.37,9010.0,83.6783,83.785,83.5425,83.785,9010.0
2022-10-03 11:30:00,86.38,86.51,86.2,86.2,10927.0,83.7947,83.9208,83.6201,83.6201,10927.0
2022-10-03 11:35:00,86.19,86.24,86.02,86.02,9337.0,83.6104,83.6589,83.4455,83.4455,9337.0
2022-10-03 11:40:00,85.97,85.97,85.69,85.83,8557.0,83.397,83.397,83.1254,83.2612,8557.0
2022-10-03 11:45:00,85.8,85.89,85.76,85.83,9974.0,83.2321,83.3194,83.1933,83.2612,9974.0
2022-10-03 11:50:00,85.86,85.88,85.67,85.72,10590.0,83.2903,83.3097,83.1059,83.1545,10590.0
2022-10-03 11:55:00,85.63,85.71,85.49,85.56,13000.0,83.0671,83.1448,82.9313,82.9992,13000.0
2022-10-03 12:00:00,85.58,85.76,85.58,85.62,21239.0,83.0186,83.1933,83.0186,83.0574,21239.0
2022-10-03 12:05:00,85.65,85.82,85.52,85.82,9842.0,83.0865,83.2515,82.9604,83.2515,9842.0
2022-10-03 12:10:00,85.81,85.89,85.69,85.81,9914.0,83.2418,83.3194,83.1254,83.2418,9914.0
2022-10-03 12:15:00,85.79,85.81,85.65,85.69,8324.0,83.2224,83.2418,83.0865,83.1254,8324.0
2022-10-03 12:20:00,85.7,85.92,85.58,85.9,6801.0,83.1351,83.3485,83.0186,83.3291,6801.0
2022-10-03 12:25:00,85.9,85.9,85.72,85.74,12229.0,83.3291,83.3291,83.1545,83.1739,12229.0
2022-10-03 12:30:00,85.74,85.82,85.62,85.81,7801.0,83.1739,83.2515,83.0574,83.2418,7801.0
2022-10-03 12:35:00,85.8,85.94,85.75,85.94,9816.0,83.2321,83.3679,83.1836,83.3679,9816.0
2022-10-03 12:40:00,85.94,86.05,85.88,85.92,8898.0,83.3679,83.4746,83.3097,83.3485,8898.0
2022-10-03 12:45:00,85.94,85.94,85.84,85.9,4833.0,83.3679,83.3679,83.2709,83.3291,4833.0
2022-10-03 12:50:00,85.91,85.93,85.77,85.93,8729.0,83.3388,83.3582,83.203,83.3582,8729.0
2022-10-03 12:55:00,85.9,85.98,85.85,85.98,6599.0,83.3291,83.4067,83.2806,83.4067,6599.0
2022-10-03 13:00:00,85.98,86.01,85.87,85.97,6806.0,83.4067,83.4358,83.3,83.397,6806.0
2022-10-03 13:05:00,86.0,86.07,85.95,86.02,6574.0,83.4261,83.494,83.3776,83.4455,6574.0
2022-10-03 13:10:00,86.03,86.11,85.9,85.9,6630.0,83.4552,83.5328,83.3291,83.3291,6630.0
2022-10-03 13:15:00,85.84,85.95,85.84,85.87,5468.0,83.2709,83.3776,83.2709,83.3,5468.0
2022-10-03 13:20:00,85.86,86.07,85.82,85.98,10087.0,83.2903,83.494,83.2515,83.4067,10087.0
2022-10-03 13:25:00,85.98,86.06,85.9,86.0,8135.0,83.4067,83.4843,83.3291,83.4261,8135.0
2022-10-03 13:30:00,86.04,86.29,86.01,86.29,10142.0,83.4649,83.7074,83.4358,83.7074,10142.0
2022-10-03 13:35:00,86.29,86.3,86.14,86.16,8151.0,83.7074,83.7171,83.5619,83.5813,8151.0
2022-10-03 13:40:00,86.15,86.29,86.13,86.29,34525.0,83.5716,83.7074,83.5522,83.7074,34525.0
2022-10-03 13:45:00,86.28,86.34,86.25,86.29,9419.0,83.6977,83.7559,83.6686,83.7074,9419.0
2022-10-03 13:50:00,86.28,86.34,86.16,86.29,14712.0,83.6977,83.7559,83.5813,83.7074,14712.0
2022-10-03 13:55:00,86.28,86.29,86.17,86.2,8618.0,83.6977,83.7074,83.591,83.6201,8618.0
2022-10-03 14:00:00,86.22,86.38,86.19,86.38,11028.0,83.6395,83.7947,83.6104,83.7947,11028.0
2022-10-03 14:05:00,86.36,86.4,86.28,86.29,8903.0,83.7753,83.8141,83.6977,83.7074,8903.0
2022-10-03 14:10:00,86.32,86.48,86.32,86.48,13192.0,83.7365,83.8917,83.7365,83.8917,13192.0
2022-10-03 14:15:00,86.48,86.5,86.43,86.49,8310.0,83.8917,83.9111,83.8432,83.9014,8310.0
2022-10-03 14:20:00,86.5,86.6,86.49,86.52,12429.0,83.9111,84.0081,83.9014,83.9305,12429.0
2022-10-03 14:25:00,86.52,86.68,86.47,86.68,17412.0,83.9305,84.0857,83.882,84.0857,17412.0
2022-10-03 14:30:00,86.65,86.82,86.64,86.77,12154.0,84.0566,84.2215,84.0469,84.173,12154.0
2022-10-03 14:35:00,86.78,86.87,86.7,86.85,20555.0,84.1827,84.27,84.1051,84.2506,20555.0
2022-10-03 14:40:00,86.86,86.89,86.79,86.86,12926.0,84.2603,84.2894,84.1924,84.2603,12926.0
2022-10-03 14:45:00,86.85,86.88,86.7,86.7,11003.0,84.2506,84.2797,84.1051,84.1051,11003.0
2022-10-03 14:50:00,86.72,86.72,86.54,86.59,11351.0,84.1245,84.1245,83.9499,83.9984,11351.0
2022-10-03 14:55:00,86.6,86.72,86.56,86.64,14636.0,84.0081,84.1245,83.9693,84.0469,14636.0
2022-10-03 15:00:00,86.62,86.62,86.49,86.59,11954.0,84.0275,84.0275,83.9014,83.9984,11954.0
2022-10-03 15:05:00,86.61,86.74,86.6,86.67,10514.0,84.0178,84.1439,84.0081,84.076,10514.0
2022-10-03 15:10:00,86.66,86.67,86.6,86.63,11387.0,84.0663,84.076,84.0081,84.0372,11387.0
2022-10-03 15:15:00,86.63,86.63,86.35,86.47,15850.0,84.0372,84.0372,83.7656,83.882,15850.0
2022-10-03 15:20:00,86.47,86.67,86.45,86.63,19220.0,83.882,84.076,83.8626,84.0372,19220.0
2022-10-03 15:25:00,86.63,86.66,86.44,86.47,16143.0,84.0372,84.0663,83.8529,83.882,16143.0
2022-10-03 15:30:00,86.45,86.53,86.35,86.41,22730.0,83.8626,83.9402,83.7656,83.8238,22730.0
2022-10-03 15:35:00,86.42,86.54,86.41,86.5,25108.0,83.8335,83.9499,83.8238,83.9111,25108.0
2022-10-03 15:40:00,86.5,86.58,86.3,86.3,30532.0,83.9111,83.9887,83.7171,83.7171,30532.0
2022-10-03 15:45:00,86.29,86.3,86.13,86.23,36455.0,83.7074,83.7171,83.5522,83.6492,36455.0
2022-10-03 15:50:00,86.25,86.33,86.05,86.07,83456.0,83.6686,83.7462,83.4746,83.494,83456.0
2022-10-03 15:55:00,86.08,86.08,85.84,85.93,129716.0,83.5037,83.5037,83.2709,83.3582,129716.0
2022-10-04 09:30:00,87.76,89.4,87.75,88.59,53325.0,85.1334,86.7243,85.1237,85.9386,53325.0
2022-10-04 09:35:00,88.61,88.73,87.91,88.31,14226.0,85.958,86.0744,85.2789,85.6669,14226.0
2022-10-04 09:40:00,88.36,88.59,88.04,88.59,10578.0,85.7154,85.9386,85.405,85.9386,10578.0
2022-10-04 09:45:00,88.59,88.75,88.56,88.69,9852.0,85.9386,86.0938,85.9095,86.0356,9852.0
2022-10-04 09:50:00,88.67,88.74,88.52,88.62,69677.0,86.0162,86.0841,85.8707,85.9677,69677.0
2022-10-04 09:55:00,88.6,88.8,88.39,88.79,16002.0,85.9483,86.1423,85.7445,86.1326,16002.0
2022-10-04 10:00:00,88.81,88.97,88.59,88.61,25032.0,86.152,86.3072,85.9386,85.958,25032.0
2022-10-04 10:05:00,88.62,88.68,88.52,88.68,5353.0,85.9677,86.0259,85.8707,86.0259,5353.0
2022-10-04 10:10:00,88.6,89.18,88.55,89.03,26527.0,85.9483,86.5109,85.8998,86.3654,26527.0
2022-10-04 10:15:00,89.05,89.06,88.65,88.66,8599.0,86.3848,86.3945,85.9968,86.0065,8599.0
2022-10-04 10:20:00,88.63,88.77,88.53,88.7,13151.0,85.9774,86.1132,85.8804,86.0453,13151.0
2022-10-04 10:25:00,88.59,88.87,88.54,88.74,9244.0,85.9386,86.2102,85.8901,86.0841,9244.0
2022-10-04 10:30:00,88.78,88.93,88.72,88.9,9353.0,86.1229,86.2684,86.0647,86.2393,9353.0
2022-10-04 10:35:00,88.93,89.19,88.93,89.05,12615.0,86.2684,86.5206,86.2684,86.3848,12615.0
2022-10-04 10:40:00,89.07,89.25,89.04,89.13,9749.0,86.4042,86.5788,86.3751,86.4624,9749.0
2022-10-04 10:45:00,89.15,89.31,88.93,88.94,12876.0,86.4818,86.637,86.2684,86.2781,12876.0
2022-10-04 10:50:00,88.97,88.97,88.82,88.84,6851.0,86.3072,86.3072,86.1617,86.1811,6851.0
2022-10-04 10:55:00,88.81,88.98,88.78,88.93,20952.0,86.152,86.3169,86.1229,86.2684,20952.0
2022-10-04 11:00:00,88.94,88.99,88.85,88.94,8353.0,86.2781,86.3266,86.1908,86.2781,8353.0
2022-10-04 11:05:00,88.97,89.13,88.95,88.95,8671.0,86.3072,86.4624,86.2878,86.2878,8671.0
2022-10-04 11:10:00,88.96,88.96,88.82,88.94,8427.0,86.2975,86.2975,86.1617,86.2781,8427.0
2022-10-04 11:15:00,88.97,89.06,88.91,89.05,5016.0,86.3072,86.3945,86.249,86.3848,5016.0
2022-10-04 11:20:00,89.04,89.09,88.92,89.09,13507.0,86.3751,86.4236,86.2587,86.4236,13507.0
2022-10-04 11:25:00,89.09,89.26,89.08,89.25,12646.0,86.4236,86.5885,86.4139,86.5788,12646.0
2022-10-04 11:30:00,89.3,89.34,88.99,89.04,11548.0,86.6273,86.6661,86.3266,86.3751,11548.0
2022-10-04 11:35:00,89.04,89.04,88.72,88.79,5285.0,86.3751,86.3751,86.0647,86.1326,5285.0
2022-10-04 11:40:00,88.78,88.86,88.64,88.67,6369.0,86.1229,86.2005,85.9871,86.0162,6369.0
2022-10-04 11:45:00,88.68,88.72,88.53,88.53,5292.0,86.0259,86.0647,85.8804,85.8804,5292.0
2022-10-04 11:50:00,88.53,88.64,88.49,88.57,6769.0,85.8804,85.9871,85.8415,85.9192,6769.0
2022-10-04 11:55:00,88.62,88.81,88.55,88.81,7606.0,85.9677,86.152,85.8998,86.152,7606.0
2022-10-04 12:00:00,88.82,88.85,88.72,88.76,7195.0,86.1617,86.1908,86.0647,86.1035,7195.0
2022-10-04 12:05:00,88.77,88.92,88.75,88.75,4714.0,86.1132,86.2587,86.0938,86.0938,4714.0
2022-10-04 12:10:00,88.74,88.81,88.72,88.74,8315.0,86.0841,86.152,86.0647,86.0841,8315.0
2022-10-04 12:15:00,88.8,88.81,88.72,88.79,10537.0,86.1423,86.152,86.0647,86.1326,10537.0
2022-10-04 12:20:00,88.79,88.8,88.57,88.57,10686.0,86.1326,86.1423,85.9192,85.9192,10686.0
2022-10-04 12:25:00,88.61,88.93,88.61,88.85,5293.0,85.958,86.2684,85.958,86.1908,5293.0
2022-10-04 12:30:00,88.82,89.04,88.82,89.03,5103.0,86.1617,86.3751,86.1617,86.3654,5103.0
2022-10-04 12:35:00,89.0,89.03,88.94,88.98,5131.0,86.3363,86.3654,86.2781,86.3169,5131.0
2022-10-04 12:40:00,88.97,88.97,88.77,88.82,3674.0,86.3072,86.3072,86.1132,86.1617,3674.0
2022-10-04 12:45:00,88.82,88.84,88.66,88.76,9141.0,86.1617,86.1811,86.0065,86.1035,9141.0
2022-10-04 12:50:00,88.75,88.76,88.6,88.69,19070.0,86.0938,86.1035,85.9483,86.0356,19070.0
2022-10-04 12:55:00,88.68,88.73,88.65,88.69,4678.0,86.0259,86.0744,85.9968,86.0356,4678.0
2022-10-04 13:00:00,88.67,88.79,88.64,88.74,9133.0,86.0162,86.1326,85.9871,86.0841,9133.0
2022-10-04 13:05:00,88.72,88.75,88.65,88.69,6283.0,86.0647,86.0938,85.9968,86.0356,6283.0
2022-10-04 13:10:00,88.65,88.69,88.5,88.61,29083.0,85.9968,86.0356,85.8512,85.958,29083.0
2022-10-04 13:15:00,88.6,88.6,88.25,88.32,38597.0,85.9483,85.9483,85.6087,85.6766,38597.0
2022-10-04 13:20:00,88.3,88.54,88.3,88.54,22255.0,85.6572,85.8901,85.6572,85.8901,22255.0
2022-10-04 13:25:00,88.51,88.73,88.51,88.72,3582.0,85.8609,86.0744,85.8609,86.0647,3582.0
2022-10-04 13:30:00,88.71,88.78,88.66,88.72,7974.0,86.055,86.1229,86.0065,86.0647,7974.0
2022-10-04 13:35:00,88.69,88.87,88.69,88.86,7363.0,86.0356,86.2102,86.0356,86.2005,7363.0
2022-10-04 13:40:00,88.87,88.9,88.76,88.76,4639.0,86.2102,86.2393,86.1035,86.1035,4639.0
2022-10-04 13:45:00,88.78,88.88,88.72,88.84,8898.0,86.1229,86.2199,86.0647,86.1811,8898.0
2022-10-04 13:50:00,88.85,89.02,88.85,88.97,5719.0,86.1908,86.3557,86.1908,86.3072,5719.0
2022-10-04 13:55:00,88.98,89.09,88.89,88.9,7251.0,86.3169,86.4236,86.2296,86.2393,7251.0
2022-10-04 14:00:00,88.9,89.1,88.9,89.08,7903.0,86.2393,86.4333,86.2393,86.4139,7903.0
2022-10-04 14:05:00,89.09,89.14,89.03,89.14,5225.0,86.4236,86.4721,86.3654,86.4721,5225.0
2022-10-04 14:10:00,89.16,89.21,89.04,89.06,6411.0,86.4915,86.54,86.3751,86.3945,6411.0
2022-10-04 14:15:00,89.06,89.1,88.96,88.96,6184.0,86.3945,86.4333,86.2975,86.2975,6184.0
2022-10-04 14:20:00,88.99,89.03,88.95,89.02,3754.0,86.3266,86.3654,86.2878,86.3557,3754.0
2022-10-04 14:25:00,89.04,89.04,88.81,88.83,9507.0,86.3751,86.3751,86.152,86.1714,9507.0
2022-10-04 14:30:00,88.84,88.99,88.82,88.97,5078.0,86.1811,86.3266,86.1617,86.3072,5078.0
2022-10-04 14:35:00,88.92,88.97,88.82,88.87,7789.0,86.2587,86.3072,86.1617,86.2102,7789.0
2022-10-04 14:40:00,88.87,89.04,88.85,89.04,7370.0,86.2102,86.3751,86.1908,86.3751,7370.0
2022-10-04 14:45:00,89.03,89.32,89.02,89.31,7060.0,86.3654,86.6467,86.3557,86.637,7060.0
2022-10-04 14:50:00,89.33,89.42,89.29,89.36,6260.0,86.6564,86.7437,86.6176,86.6855,6260.0
2022-10-04 14:55:00,89.36,89.44,89.32,89.35,10345.0,86.6855,86.7631,86.6467,86.6758,10345.0
2022-10-04 15:00:00,89.35,89.36,89.23,89.29,6443.0,86.6758,86.6855,86.5594,86.6176,6443.0
2022-10-04 15:05:00,89.27,89.27,89.15,89.19,6271.0,86.5982,86.5982,86.4818,86.5206,6271.0
2022-10-04 15:10:00,89.18,89.18,88.96,89.07,8864.0,86.5109,86.5109,86.2975,86.4042,8864.0
2022-10-04 15:15:00,89.05,89.28,88.99,89.21,10717.0,86.3848,86.6079,86.3266,86.54,10717.0
2022-10-04 15:20:00,89.23,89.3,89.15,89.2,15448.0,86.5594,86.6273,86.4818,86.5303,15448.0
2022-10-04 15:25:00,89.22,89.3,89.14,89.22,19134.0,86.5497,86.6273,86.4721,86.5497,19134.0
2022-10-04 15:30:00,89.21,89.26,89.1,89.18,12618.0,86.54,86.5885,86.4333,86.5109,12618.0
2022-10-04 15:35:00,89.18,89.5,89.13,89.39,16812.0,86.5109,86.8213,86.4624,86.7146,16812.0
2022-10-04 15:40:00,89.4,89.42,89.24,89.3,22784.0,86.7243,86.7437,86.5691,86.6273,22784.0
2022-10-04 15:45:00,89.3,89.44,89.24,89.37,22176.0,86.6273,86.7631,86.5691,86.6952,22176.0
2022-10-04 15:50:00,89.38,89.48,89.3,89.48,49531.0,86.7049,86.8019,86.6273,86.8019,49531.0
2022-10-04 15:55:00,89.48,89.49,89.2,89.41,126722.0,86.8019,86.8116,86.5303,86.734,126722.0
2022-10-05 09:30:00,88.45,88.94,88.05,88.78,28087.0,85.8027,86.2781,85.4147,86.1229,28087.0
2022-10-05 09:35:00,88.7,89.25,88.7,88.85,13041.0,86.0453,86.5788,86.0453,86.1908,13041.0
2022-10-05 09:40:00,88.96,89.07,88.62,88.69,19851.0,86.2975,86.4042,85.9677,86.0356,19851.0
2022-10-05 09:45:00,88.65,89.31,88.56,89.1,8800.0,85.9968,86.637,85.9095,86.4333,8800.0
2022-10-05 09:50:00,89.03,89.2,88.93,88.93,5908.0,86.3654,86.5303,86.2684,86.2684,5908.0
2022-10-05 09:55:00,88.93,88.97,88.76,88.85,4455.0,86.2684,86.3072,86.1035,86.1908,4455.0
2022-10-05 10:00:00,88.83,88.83,88.28,88.34,31011.0,86.1714,86.1714,85.6378,85.696,31011.0
2022-10-05 10:05:00,88.33,88.55,88.25,88.4,5158.0,85.6863,85.8998,85.6087,85.7542,5158.0
2022-10-05 10:10:00,88.47,88.85,88.44,88.81,6677.0,85.8221,86.1908,85.793,86.152,6677.0
2022-10-05 10:15:00,88.77,88.77,88.5,88.55,5050.0,86.1132,86.1132,85.8512,85.8998,5050.0
2022-10-05 10:20:00,88.5,88.77,88.45,88.47,16555.0,85.8512,86.1132,85.8027,85.8221,16555.0
2022-10-05 10:25:00,88.4,88.5,88.33,88.37,4308.0,85.7542,85.8512,85.6863,85.7251,4308.0
2022-10-05 10:30:00,88.37,88.44,88.12,88.44,26080.0,85.7251,85.793,85.4826,85.793,26080.0
2022-10-05 10:35:00,88.31,88.41,88.22,88.26,7691.0,85.6669,85.7639,85.5796,85.6184,7691.0
2022-10-05 10:40:00,88.13,88.24,88.13,88.19,7904.0,85.4923,85.599,85.4923,85.5505,7904.0
2022-10-05 10:45:00,88.19,88.43,88.18,88.31,6781.0,85.5505,85.7833,85.5408,85.6669,6781.0
2022-10-05 10:50:00,88.17,88.27,88.1,88.27,14393.0,85.5311,85.6281,85.4632,85.6281,14393.0
2022-10-05 10:55:00,88.28,88.29,87.98,88.07,7164.0,85.6378,85.6475,85.3468,85.4341,7164.0
2022-10-05 11:00:00,88.01,88.28,88.0,88.28,6440.0,85.3759,85.6378,85.3662,85.6378,6440.0
2022-10-05 11:05:00,88.27,88.27,88.16,88.19,4830.0,85.6281,85.6281,85.5214,85.5505,4830.0
2022-10-05 11:10:00,88.27,88.46,88.24,88.34,6165.0,85.6281,85.8124,85.599,85.696,6165.0
2022-10-05 11:15:00,88.37,88.46,88.29,88.43,5469.0,85.7251,85.8124,85.6475,85.7833,5469.0
2022-10-05 11:20:00,88.43,88.45,88.3,88.37,5578.0,85.7833,85.8027,85.6572,85.7251,5578.0
2022-10-05 11:25:00,88.38,88.42,88.28,88.34,5897.0,85.7348,85.7736,85.6378,85.696,5897.0
2022-10-05 11:30:00,88.35,88.52,88.31,88.51,16379.0,85.7057,85.8707,85.6669,85.8609,16379.0
2022-10-05 11:35:00,88.5,88.65,88.47,88.62,15646.0,85.8512,85.9968,85.8221,85.9677,15646.0
2022-10-05 11:40:00,88.59,88.67,88.54,88.54,3900.0,85.9386,86.0162,85.8901,85.8901,3900.0
2022-10-05 11:45:00,88.54,88.57,88.46,88.49,10191.0,85.8901,85.9192,85.8124,85.8415,10191.0
2022-10-05 11:50:00,88.46,88.62,88.43,88.59,7679.0,85.8124,85.9677,85.7833,85.9386,7679.0
2022-10-05 11:55:00,88.6,88.75,88.6,88.74,3886.0,85.9483,86.0938,85.9483,86.0841,3886.0
2022-10-05 12:00:00,88.74,88.75,88.54,88.64,6564.0,86.0841,86.0938,85.8901,85.9871,6564.0
2022-10-05 12:05:00,88.71,89.03,88.7,88.93,3983.0,86.055,86.3654,86.0453,86.2684,3983.0
2022-10-05 12:10:00,88.93,89.01,88.86,88.92,7078.0,86.2684,86.346,86.2005,86.2587,7078.0
2022-10-05 12:15:00,88.95,89.17,88.95,89.05,6223.0,86.2878,86.5012,86.2878,86.3848,6223.0
2022-10-05 12:20:00,89.05,89.05,88.93,89.05,12088.0,86.3848,86.3848,86.2684,86.3848,12088.0
2022-10-05 12:25:00,89.07,89.08,88.97,89.04,5165.0,86.4042,86.4139,86.3072,86.3751,5165.0
2022-10-05 12:30:00,89.03,89.08,88.99,89.0,11728.0,86.3654,86.4139,86.3266,86.3363,11728.0
2022-10-05 12:35:00,89.03,89.05,88.98,89.03,8886.0,86.3654,86.3848,86.3169,86.3654,8886.0
2022-10-05 12:40:00,89.01,89.1,88.98,89.09,4300.0,86.346,86.4333,86.3169,86.4236,4300.0
2022-10-05 12:45:00,89.11,89.4,89.11,89.4,3490.0,86.443,86.7243,86.443,86.7243,3490.0
2022-10-05 12:50:00,89.37,89.44,89.32,89.38,4717.0,86.6952,86.7631,86.6467,86.7049,4717.0
2022-10-05 12:55:00,89.41,89.41,89.2,89.2,5650.0,86.734,86.734,86.5303,86.5303,5650.0
2022-10-05 13:00:00,89.2,89.38,89.18,89.37,5623.0,86.5303,86.7049,86.5109,86.6952,5623.0
2022-10-05 13:05:00,89.34,89.58,89.34,89.49,5110.0,86.6661,86.8989,86.6661,86.8116,5110.0
2022-10-05 13:10:00,89.55,89.58,89.49,89.53,2796.0,86.8698,86.8989,86.8116,86.8504,2796.0
2022-10-05 13:15:00,89.56,89.61,89.51,89.53,5803.0,86.8795,86.928,86.831,86.8504,5803.0
2022-10-05 13:20:00,89.6,89.74,89.58,89.58,6328.0,86.9183,87.0541,86.8989,86.8989,6328.0
2022-10-05 13:25:00,89.56,89.62,89.48,89.48,2900.0,86.8795,86.9377,86.8019,86.8019,2900.0
2022-10-05 13:30:00,89.5,89.54,89.4,89.4,2981.0,86.8213,86.8601,86.7243,86.7243,2981.0
2022-10-05 13:35:00,89.4,89.5,89.37,89.49,6500.0,86.7243,86.8213,86.6952,86.8116,6500.0
2022-10-05 13:40:00,89.48,89.51,89.42,89.51,10846.0,86.8019,86.831,86.7437,86.831,10846.0
2022-10-05 13:45:00,89.51,89.62,89.49,89.59,5487.0,86.831,86.9377,86.8116,86.9086,5487.0
2022-10-05 13:50:00,89.59,89.59,89.49,89.53,10313.0,86.9086,86.9086,86.8116,86.8504,10313.0
2022-10-05 13:55:00,89.53,89.56,89.44,89.45,8228.0,86.8504,86.8795,86.7631,86.7728,8228.0
2022-10-05 14:00:00,89.45,89.5,89.39,89.47,11524.0,86.7728,86.8213,86.7146,86.7922,11524.0
2022-10-05 14:05:00,89.45,89.54,89.39,89.42,16082.0,86.7728,86.8601,86.7146,86.7437,16082.0
2022-10-05 14:10:00,89.39,89.47,89.34,89.4,8169.0,86.7146,86.7922,86.6661,86.7243,8169.0
2022-10-05 14:15:00,89.37,89.42,89.31,89.42,6585.0,86.6952,86.7437,86.637,86.7437,6585.0
2022-10-05 14:20:00,89.45,89.54,89.38,89.53,5174.0,86.7728,86.8601,86.7049,86.8504,5174.0
2022-10-05 14:25:00,89.53,89.65,89.48,89.65,7959.0,86.8504,86.9668,86.8019,86.9668,7959.0
2022-10-05 14:30:00,89.65,89.66,89.6,89.63,6820.0,86.9668,86.9765,86.9183,86.9474,6820.0
2022-10-05 14:35:00,89.65,89.85,89.65,89.79,7902.0,86.9668,87.1608,86.9668,87.1026,7902.0
2022-10-05 14:40:00,89.77,89.88,89.74,89.88,20042.0,87.0832,87.1899,87.0541,87.1899,20042.0
2022-10-05 14:45:00,89.9,89.91,89.75,89.75,11097.0,87.2093,87.219,87.0638,87.0638,11097.0
2022-10-05 14:50:00,89.77,89.91,89.74,89.87,9488.0,87.0832,87.219,87.0541,87.1802,9488.0
2022-10-05 14:55:00,89.88,89.98,89.79,89.85,27964.0,87.1899,87.287,87.1026,87.1608,27964.0
2022-10-05 15:00:00,89.86,90.05,89.86,89.97,35677.0,87.1705,87.3549,87.1705,87.2773,35677.0
2022-10-05 15:05:00,89.98,89.99,89.79,89.92,42186.0,87.287,87.2967,87.1026,87.2287,42186.0
2022-10-05 15:10:00,89.9,90.07,89.88,90.04,10728.0,87.2093,87.3743,87.1899,87.3452,10728.0
2022-10-05 15:15:00,90.05,90.41,90.03,90.36,10711.0,87.3549,87.7041,87.3355,87.6556,10711.0
2022-10-05 15:20:00,90.37,90.38,90.22,90.27,8462.0,87.6653,87.675,87.5198,87.5683,8462.0
2022-10-05 15:25:00,90.29,90.3,90.2,90.24,8280.0,87.5877,87.5974,87.5004,87.5392,8280.0
2022-10-05 15:30:00,90.24,90.3,90.22,90.24,20728.0,87.5392,87.5974,87.5198,87.5392,20728.0
2022-10-05 15:35:00,90.25,90.28,90.13,90.16,31454.0,87.5489,87.578,87.4325,87.4616,31454.0
2022-10-05 15:40:00,90.13,90.3,90.12,90.3,22046.0,87.4325,87.5974,87.4228,87.5974,22046.0
2022-10-05 15:45:00,90.3,90.36,90.26,90.29,21696.0,87.5974,87.6556,87.5586,87.5877,21696.0
2022-10-05 15:50:00,90.26,90.26,89.97,90.02,36774.0,87.5586,87.5586,87.2773,87.3258,36774.0
2022-10-05 15:55:00,90.01,90.01,89.64,89.82,117260.0,87.3161,87.3161,86.9571,87.1317,117260.0
2022-10-06 09:30:00,89.71,90.55,89.71,90.27,25198.0,87.025,87.8399,87.025,87.5683,25198.0
2022-10-06 09:35:00,90.27,90.52,90.18,90.24,8645.0,87.5683,87.8108,87.481,87.5392,8645.0
2022-10-06 09:40:00,90.3,90.58,90.29,90.41,3530.0,87.5974,87.869,87.5877,87.7041,3530.0
2022-10-06 09:45:00,90.42,90.7,90.4,90.45,11013.0,87.7138,87.9854,87.6944,87.7429,11013.0
2022-10-06 09:50:00,90.45,90.72,90.36,90.71,13826.0,87.7429,88.0048,87.6556,87.9951,13826.0
2022-10-06 09:55:00,90.67,90.67,90.16,90.17,24524.0,87.9563,87.9563,87.4616,87.4713,24524.0
2022-10-06 10:00:00,90.08,90.08,89.35,89.68,9864.0,87.384,87.384,86.6758,86.9959,9864.0
2022-10-06 10:05:00,89.51,89.71,89.46,89.56,9680.0,86.831,87.025,86.7825,86.8795,9680.0
2022-10-06 10:10:00,89.45,89.51,89.06,89.31,23884.0,86.7728,86.831,86.3945,86.637,23884.0
2022-10-06 10:15:00,89.3,89.56,89.29,89.41,10663.0,86.6273,86.8795,86.6176,86.734,10663.0
2022-10-06 10:20:00,89.39,89.43,89.2,89.3,6773.0,86.7146,86.7534,86.5303,86.6273,6773.0
2022-10-06 10:25:00,89.33,89.43,89.04,89.04,7256.0,86.6564,86.7534,86.3751,86.3751,7256.0
2022-10-06 10:30:00,88.97,89.01,88.71,88.75,9550.0,86.3072,86.346,86.055,86.0938,9550.0
2022-10-06 10:35:00,88.72,89.1,88.72,88.99,10769.0,86.0647,86.4333,86.0647,86.3266,10769.0
2022-10-06 10:40:00,88.94,89.23,88.94,89.18,8884.0,86.2781,86.5594,86.2781,86.5109,8884.0
2022-10-06 10:45:00,89.16,89.79,89.14,89.79,18104.0,86.4915,87.1026,86.4721,87.1026,18104.0
2022-10-06 10:50:00,89.77,89.91,89.73,89.89,19021.0,87.0832,87.219,87.0444,87.1996,19021.0
2022-10-06 10:55:00,89.94,89.97,89.75,89.92,17650.0,87.2482,87.2773,87.0638,87.2287,17650.0
2022-10-06 11:00:00,89.88,89.97,89.71,89.73,19737.0,87.1899,87.2773,87.025,87.0444,19737.0
2022-10-06 11:05:00,89.71,89.79,89.61,89.66,13800.0,87.025,87.1026,86.928,86.9765,13800.0
2022-10-06 11:10:00,89.68,89.68,89.45,89.46,4035.0,86.9959,86.9959,86.7728,86.7825,4035.0
2022-10-06 11:15:00,89.46,89.75,89.44,89.75,25356.0,86.7825,87.0638,86.7631,87.0638,25356.0
2022-10-06 11:20:00,89.67,89.79,89.64,89.75,9594.0,86.9862,87.1026,86.9571,87.0638,9594.0
2022-10-06 11:25:00,89.71,89.71,89.52,89.57,6644.0,87.025,87.025,86.8407,86.8892,6644.0
2022-10-06 11:30:00,89.55,89.61,89.4,89.41,3684.0,86.8698,86.928,86.7243,86.734,3684.0
2022-10-06 11:35:00,89.39,89.47,89.27,89.31,12606.0,86.7146,86.7922,86.5982,86.637,12606.0
2022-10-06 11:40:00,89.3,89.45,89.28,89.28,32011.0,86.6273,86.7728,86.6079,86.6079,32011.0
2022-10-06 11:45:00,89.27,89.62,89.27,89.59,8439.0,86.5982,86.9377,86.5982,86.9086,8439.0
2022-10-06 11:50:00,89.53,89.72,89.48,89.52,6628.0,86.8504,87.0347,86.8019,86.8407,6628.0
2022-10-06 11:55:00,89.49,89.5,89.01,89.01,10277.0,86.8116,86.8213,86.346,86.346,10277.0
2022-10-06 12:00:00,88.92,88.95,88.75,88.77,7240.0,86.2587,86.2878,86.0938,86.1132,7240.0
2022-10-06 12:05:00,88.77,88.92,88.77,88.8,9822.0,86.1132,86.2587,86.1132,86.1423,9822.0
2022-10-06 12:10:00,88.8,88.84,88.65,88.73,12038.0,86.1423,86.1811,85.9968,86.0744,12038.0
2022-10-06 12:15:00,88.74,88.77,88.6,88.72,16775.0,86.0841,86.1132,85.9483,86.0647,16775.0
2022-10-06 12:20:00,88.71,88.94,88.69,88.94,6750.0,86.055,86.2781,86.0356,86.2781,6750.0
2022-10-06 12:25:00,88.95,89.14,88.94,89.07,8092.0,86.2878,86.4721,86.2781,86.4042,8092.0
2022-10-06 12:30:00,89.01,89.12,88.93,89.12,6497.0,86.346,86.4527,86.2684,86.4527,6497.0
2022-10-06 12:35:00,89.1,89.16,89.04,89.16,5720.0,86.4333,86.4915,86.3751,86.4915,5720.0
2022-10-06 12:40:00,89.15,89.25,89.1,89.25,7183.0,86.4818,86.5788,86.4333,86.5788,7183.0
2022-10-06 12:45:00,89.24,89.42,89.2,89.32,7388.0,86.5691,86.7437,86.5303,86.6467,7388.0
2022-10-06 12:50:00,89.39,89.39,89.23,89.23,4804.0,86.7146,86.7146,86.5594,86.5594,4804.0
2022-10-06 12:55:00,89.17,89.17,89.03,89.03,7832.0,86.5012,86.5012,86.3654,86.3654,7832.0
2022-10-06 13:00:00,89.04,89.1,88.95,88.97,7145.0,86.3751,86.4333,86.2878,86.3072,7145.0
2022-10-06 13:05:00,89.04,89.05,88.91,88.94,6952.0,86.3751,86.3848,86.249,86.2781,6952.0
2022-10-06 13:10:00,88.94,89.1,88.91,89.08,18331.0,86.2781,86.4333,86.249,86.4139,18331.0
2022-10-06 13:15:00,89.09,89.19,89.09,89.13,6043.0,86.4236,86.5206,86.4236,86.4624,6043.0
2022-10-06 13:20:00,89.13,89.24,89.02,89.04,15381.0,86.4624,86.5691,86.3557,86.3751,15381.0
2022-10-06 13:25:00,88.98,89.15,88.96,89.13,6847.0,86.3169,86.4818,86.2975,86.4624,6847.0
2022-10-06 13:30:00,89.15,89.15,88.87,88.95,6011.0,86.4818,86.4818,86.2102,86.2878,6011.0
2022-10-06 13:35:00,88.93,88.93,88.8,88.82,5266.0,86.2684,86.2684,86.1423,86.1617,5266.0
2022-10-06 13:40:00,88.81,89.01,88.81,89.0,9000.0,86.152,86.346,86.152,86.3363,9000.0
2022-10-06 13:45:00,88.99,89.0,88.93,89.0,6364.0,86.3266,86.3363,86.2684,86.3363,6364.0
2022-10-06 13:50:00,88.98,89.02,88.89,88.94,9058.0,86.3169,86.3557,86.2296,86.2781,9058.0
2022-10-06 13:55:00,88.95,89.05,88.94,89.01,4655.0,86.2878,86.3848,86.2781,86.346,4655.0
2022-10-06 14:00:00,88.95,88.95,88.75,88.75,4210.0,86.2878,86.2878,86.0938,86.0938,4210.0
2022-10-06 14:05:00,88.74,88.74,88.61,88.61,8376.0,86.0841,86.0841,85.958,85.958,8376.0
2022-10-06 14:10:00,88.63,88.64,88.48,88.6,13443.0,85.9774,85.9871,85.8318,85.9483,13443.0
2022-10-06 14:15:00,88.6,88.63,88.53,88.59,9169.0,85.9483,85.9774,85.8804,85.9386,9169.0
2022-10-06 14:20:00,88.59,88.71,88.59,88.63,6099.0,85.9386,86.055,85.9386,85.9774,6099.0
2022-10-06 14:25:00,88.64,88.65,88.52,88.55,12751.0,85.9871,85.9968,85.8707,85.8998,12751.0
2022-10-06 14:30:00,88.53,88.72,88.49,88.64,13148.0,85.8804,86.0647,85.8415,85.9871,13148.0
2022-10-06 14:35:00,88.65,88.81,88.65,88.77,12841.0,85.9968,86.152,85.9968,86.1132,12841.0
2022-10-06 14:40:00,88.77,88.84,88.73,88.73,8449.0,86.1132,86.1811,86.0744,86.0744,8449.0
2022-10-06 14:45:00,88.71,88.76,88.46,88.46,7621.0,86.055,86.1035,85.8124,85.8124,7621.0
2022-10-06 14:50:00,88.45,88.57,88.37,88.56,10771.0,85.8027,85.9192,85.7251,85.9095,10771.0
2022-10-06 14:55:00,88.54,88.69,88.46,88.48,6449.0,85.8901,86.0356,85.8124,85.8318,6449.0
2022-10-06 15:00:00,88.46,88.5,88.36,88.45,12244.0,85.8124,85.8512,85.7154,85.8027,12244.0
2022-10-06 15:05:00,88.45,88.47,88.33,88.39,12065.0,85.8027,85.8221,85.6863,85.7445,12065.0
2022-10-06 15:10:00,88.4,88.49,88.27,88.47,11145.0,85.7542,85.8415,85.6281,85.8221,11145.0
2022-10-06 15:15:00,88.5,88.54,88.37,88.44,10012.0,85.8512,85.8901,85.7251,85.793,10012.0
2022-10-06 15:20:00,88.44,88.61,88.39,88.48,13018.0,85.793,85.958,85.7445,85.8318,13018.0
2022-10-06 15:25:00,88.49,88.67,88.46,88.67,9728.0,85.8415,86.0162,85.8124,86.0162,9728.0
2022-10-06 15:30:00,88.65,88.68,88.49,88.51,21500.0,85.9968,86.0259,85.8415,85.8609,21500.0
2022-10-06 15:35:00,88.49,88.54,88.39,88.44,15096.0,85.8415,85.8901,85.7445,85.793,15096.0
2022-10-06 15:40:00,88.38,88.46,88.33,88.42,22826.0,85.7348,85.8124,85.6863,85.7736,22826.0
2022-10-06 15:45:00,88.41,88.58,88.32,88.44,15493.0,85.7639,85.9289,85.6766,85.793,15493.0
2022-10-06 15:50:00,88.41,88.52,88.31,88.37,69194.0,85.7639,85.8707,85.6669,85.7251,69194.0
2022-10-06 15:55:00,88.37,88.45,88.14,88.24,151124.0,85.7251,85.8027,85.502,85.599,151124.0
2022-10-07 09:30:00,87.34,87.55,86.86,87.28,31619.0,84.726,84.9297,84.2603,84.6678,31619.0
2022-10-07 09:35:00,87.26,87.65,87.08,87.65,6419.0,84.6484,85.0267,84.4737,85.0267,6419.0
2022-10-07 09:40:00,87.73,87.78,86.64,86.68,15928.0,85.1043,85.1528,84.0469,84.0857,15928.0
2022-10-07 09:45:00,86.64,86.98,86.58,86.64,15894.0,84.0469,84.3767,83.9887,84.0469,15894.0
2022-10-07 09:50:00,86.7,86.8,86.56,86.65,10991.0,84.1051,84.2021,83.9693,84.0566,10991.0
2022-10-07 09:55:00,86.63,86.65,86.23,86.26,14069.0,84.0372,84.0566,83.6492,83.6783,14069.0
2022-10-07 10:00:00,86.23,86.48,86.17,86.47,8686.0,83.6492,83.8917,83.591,83.882,8686.0
2022-10-07 10:05:00,86.47,86.71,86.37,86.63,22382.0,83.882,84.1148,83.785,84.0372,22382.0
2022-10-07 10:10:00,86.64,86.67,86.45,86.6,7589.0,84.0469,84.076,83.8626,84.0081,7589.0
2022-10-07 10:15:00,86.74,86.78,86.68,86.71,8769.0,84.1439,84.1827,84.0857,84.1148,8769.0
2022-10-07 10:20:00,86.68,86.89,86.63,86.84,4575.0,84.0857,84.2894,84.0372,84.2409,4575.0
2022-10-07 10:25:00,86.87,86.92,86.77,86.88,13182.0,84.27,84.3185,84.173,84.2797,13182.0
2022-10-07 10:30:00,86.91,86.98,86.86,86.9,6533.0,84.3088,84.3767,84.2603,84.2991,6533.0
2022-10-07 10:35:00,86.88,86.91,86.66,86.66,4139.0,84.2797,84.3088,84.0663,84.0663,4139.0
2022-10-07 10:40:00,86.65,86.86,86.61,86.79,13687.0,84.0566,84.2603,84.0178,84.1924,13687.0
2022-10-07 10:45:00,86.82,87.12,86.81,87.05,25534.0,84.2215,84.5126,84.2118,84.4446,25534.0
2022-10-07 10:50:00,87.04,87.15,86.86,87.15,7944.0,84.4349,84.5417,84.2603,84.5417,7944.0
2022-10-07 10:55:00,87.15,87.34,87.12,87.14,20857.0,84.5417,84.726,84.5126,84.532,20857.0
2022-10-07 11:00:00,87.16,87.39,87.16,87.16,10982.0,84.5514,84.7745,84.5514,84.5514,10982.0
2022-10-07 11:05:00,87.13,87.17,87.01,87.07,7278.0,84.5223,84.5611,84.4058,84.464,7278.0
2022-10-07 11:10:00,87.05,87.14,86.97,87.03,8539.0,84.4446,84.532,84.367,84.4252,8539.0
2022-10-07 11:15:00,87.06,87.14,86.87,86.87,7868.0,84.4543,84.532,84.27,84.27,7868.0
2022-10-07 11:20:00,86.77,86.85,86.74,86.79,3470.0,84.173,84.2506,84.1439,84.1924,3470.0
2022-10-07 11:25:00,86.74,86.91,86.73,86.84,4029.0,84.1439,84.3088,84.1342,84.2409,4029.0
2022-10-07 11:30:00,86.87,86.87,86.72,86.77,5821.0,84.27,84.27,84.1245,84.173,5821.0
2022-10-07 11:35:00,86.77,86.8,86.65,86.67,8379.0,84.173,84.2021,84.0566,84.076,8379.0
2022-10-07 11:40:00,86.72,86.77,86.46,86.53,7714.0,84.1245,84.173,83.8723,83.9402,7714.0
2022-10-07 11:45:00,86.52,86.58,86.41,86.55,3597.0,83.9305,83.9887,83.8238,83.9596,3597.0
2022-10-07 11:50:00,86.55,86.67,86.55,86.67,10335.0,83.9596,84.076,83.9596,84.076,10335.0
2022-10-07 11:55:00,86.69,86.86,86.67,86.81,3750.0,84.0954,84.2603,84.076,84.2118,3750.0
2022-10-07 12:00:00,86.77,86.77,86.63,86.72,7631.0,84.173,84.173,84.0372,84.1245,7631.0
2022-10-07 12:05:00,86.74,86.84,86.7,86.83,5605.0,84.1439,84.2409,84.1051,84.2312,5605.0
2022-10-07 12:10:00,86.85,86.97,86.83,86.9,4099.0,84.2506,84.367,84.2312,84.2991,4099.0
2022-10-07 12:15:00,86.9,86.91,86.84,86.85,6185.0,84.2991,84.3088,84.2409,84.2506,6185.0
2022-10-07 12:20:00,86.86,86.96,86.76,86.78,18717.0,84.2603,84.3573,84.1633,84.1827,18717.0
2022-10-07 12:25:00,86.77,86.79,86.66,86.67,4668.0,84.173,84.1924,84.0663,84.076,4668.0
2022-10-07 12:30:00,86.65,86.66,86.55,86.6,9121.0,84.0566,84.0663,83.9596,84.0081,9121.0
2022-10-07 12:35:00,86.62,86.72,86.58,86.69,4906.0,84.0275,84.1245,83.9887,84.0954,4906.0
2022-10-07 12:40:00,86.73,86.73,86.62,86.66,5337.0,84.1342,84.1342,84.0275,84.0663,5337.0
2022-10-07 12:45:00,86.69,86.74,86.54,86.54,4325.0,84.0954,84.1439,83.9499,83.9499,4325.0
2022-10-07 12:50:00,86.54,86.71,86.5,86.67,3360.0,83.9499,84.1148,83.9111,84.076,3360.0
2022-10-07 12:55:00,86.67,86.76,86.65,86.76,4420.0,84.076,84.1633,84.0566,84.1633,4420.0
2022-10-07 13:00:00,86.75,86.77,86.67,86.72,3370.0,84.1536,84.173,84.076,84.1245,3370.0
2022-10-07 13:05:00,86.75,86.76,86.65,86.65,3630.0,84.1536,84.1633,84.0566,84.0566,3630.0
2022-10-07 13:10:00,86.71,86.88,86.66,86.87,7766.0,84.1148,84.2797,84.0663,84.27,7766.0
2022-10-07 13:15:00,86.87,87.08,86.84,87.08,2100.0,84.27,84.4737,84.2409,84.4737,2100.0
2022-10-07 13:20:00,87.05,87.06,86.94,86.95,4761.0,84.4446,84.4543,84.3379,84.3476,4761.0
2022-10-07 13:25:00,86.95,86.95,86.81,86.81,6556.0,84.3476,84.3476,84.2118,84.2118,6556.0
2022-10-07 13:30:00,86.79,86.85,86.73,86.83,6276.0,84.1924,84.2506,84.1342,84.2312,6276.0
2022-10-07 13:35:00,86.84,86.84,86.68,86.76,5878.0,84.2409,84.2409,84.0857,84.1633,5878.0
2022-10-07 13:40:00,86.84,86.87,86.77,86.84,17433.0,84.2409,84.27,84.173,84.2409,17433.0
2022-10-07 13:45:00,86.84,86.89,86.82,86.85,9261.0,84.2409,84.2894,84.2215,84.2506,9261.0
2022-10-07 13:50:00,86.84,86.88,86.72,86.72,4072.0,84.2409,84.2797,84.1245,84.1245,4072.0
2022-10-07 13:55:00,86.74,86.76,86.62,86.66,8276.0,84.1439,84.1633,84.0275,84.0663,8276.0
2022-10-07 14:00:00,86.62,86.71,86.58,86.69,16170.0,84.0275,84.1148,83.9887,84.0954,16170.0
2022-10-07 14:05:00,86.68,86.71,86.62,86.63,6812.0,84.0857,84.1148,84.0275,84.0372,6812.0
2022-10-07 14:10:00,86.63,86.7,86.54,86.7,12195.0,84.0372,84.1051,83.9499,84.1051,12195.0
2022-10-07 14:15:00,86.71,86.72,86.5,86.5,9943.0,84.1148,84.1245,83.9111,83.9111,9943.0
2022-10-07 14:20:00,86.51,86.52,86.39,86.42,3638.0,83.9208,83.9305,83.8044,83.8335,3638.0
2022-10-07 14:25:00,86.45,86.5,86.34,86.34,7252.0,83.8626,83.9111,83.7559,83.7559,7252.0
2022-10-07 14:30:00,86.31,86.43,86.31,86.43,10716.0,83.7268,83.8432,83.7268,83.8432,10716.0
2022-10-07 14:35:00,86.5,86.63,86.47,86.58,10221.0,83.9111,84.0372,83.882,83.9887,10221.0
2022-10-07 14:40:00,86.59,86.63,86.55,86.57,4050.0,83.9984,84.0372,83.9596,83.979,4050.0
2022-10-07 14:45:00,86.59,86.59,86.46,86.49,5523.0,83.9984,83.9984,83.8723,83.9014,5523.0
2022-10-07 14:50:00,86.57,86.6,86.47,86.47,4795.0,83.979,84.0081,83.882,83.882,4795.0
2022-10-07 14:55:00,86.51,86.59,86.49,86.59,4655.0,83.9208,83.9984,83.9014,83.9984,4655.0
2022-10-07 15:00:00,86.65,86.82,86.59,86.82,3041.0,84.0566,84.2215,83.9984,84.2215,3041.0
2022-10-07 15:05:00,86.84,86.84,86.57,86.63,4545.0,84.2409,84.2409,83.979,84.0372,4545.0
2022-10-07 15:10:00,86.64,86.65,86.39,86.41,7042.0,84.0469,84.0566,83.8044,83.8238,7042.0
2022-10-07 15:15:00,86.42,86.48,86.38,86.48,3622.0,83.8335,83.8917,83.7947,83.8917,3622.0
2022-10-07 15:20:00,86.48,86.54,86.35,86.4,7075.0,83.8917,83.9499,83.7656,83.8141,7075.0
2022-10-07 15:25:00,86.4,86.41,86.26,86.32,9974.0,83.8141,83.8238,83.6783,83.7365,9974.0
2022-10-07 15:30:00,86.32,86.33,86.23,86.28,12166.0,83.7365,83.7462,83.6492,83.6977,12166.0
2022-10-07 15:35:00,86.23,86.56,86.22,86.56,16278.0,83.6492,83.9693,83.6395,83.9693,16278.0
2022-10-07 15:40:00,86.56,86.7,86.54,86.58,20363.0,83.9693,84.1051,83.9499,83.9887,20363.0
2022-10-07 15:45:00,86.59,86.66,86.47,86.53,24627.0,83.9984,84.0663,83.882,83.9402,24627.0
2022-10-07 15:50:00,86.54,86.78,86.51,86.78,55188.0,83.9499,84.1827,83.9208,84.1827,55188.0
2022-10-07 15:55:00,86.78,86.97,86.64,86.86,105051.0,84.1827,84.367,84.0469,84.2603,105051.0
2022-10-10 09:30:00,87.17,87.63,86.83,86.93,26986.0,84.5611,85.0073,84.2312,84.3282,26986.0
2022-10-10 09:35:00,86.91,86.95,86.6,86.88,9445.0,84.3088,84.3476,84.0081,84.2797,9445.0
2022-10-10 09:40:00,86.83,87.34,86.75,86.93,21160.0,84.2312,84.726,84.1536,84.3282,21160.0
2022-10-10 09:45:00,86.89,87.1,86.83,86.87,5839.0,84.2894,84.4932,84.2312,84.27,5839.0
2022-10-10 09:50:00,86.84,86.99,86.58,86.58,5717.0,84.2409,84.3864,83.9887,83.9887,5717.0
2022-10-10 09:55:00,86.45,86.65,86.43,86.49,5820.0,83.8626,84.0566,83.8432,83.9014,5820.0
2022-10-10 10:00:00,86.48,86.54,86.3,86.45,16880.0,83.8917,83.9499,83.7171,83.8626,16880.0
2022-10-10 10:05:00,86.52,86.84,86.48,86.53,12267.0,83.9305,84.2409,83.8917,83.9402,12267.0
2022-10-10 10:10:00,86.58,87.0,86.58,86.97,9680.0,83.9887,84.3961,83.9887,84.367,9680.0
2022-10-10 10:15:00,86.95,87.0,86.75,86.77,12791.0,84.3476,84.3961,84.1536,84.173,12791.0
2022-10-10 10:20:00,86.77,86.84,86.69,86.76,11270.0,84.173,84.2409,84.0954,84.1633,11270.0
2022-10-10 10:25:00,86.8,87.14,86.8,87.09,31827.0,84.2021,84.532,84.2021,84.4834,31827.0
2022-10-10 10:30:00,87.06,87.23,86.7,86.75,12660.0,84.4543,84.6193,84.1051,84.1536,12660.0
2022-10-10 10:35:00,86.72,86.77,86.49,86.49,4301.0,84.1245,84.173,83.9014,83.9014,4301.0
2022-10-10 10:40:00,86.47,86.47,86.33,86.43,12218.0,83.882,83.882,83.7462,83.8432,12218.0
2022-10-10 10:45:00,86.48,86.69,86.46,86.59,6313.0,83.8917,84.0954,83.8723,83.9984,6313.0
2022-10-10 10:50:00,86.6,86.67,86.46,86.46,5826.0,84.0081,84.076,83.8723,83.8723,5826.0
2022-10-10 10:55:00,86.45,86.55,86.35,86.35,9569.0,83.8626,83.9596,83.7656,83.7656,9569.0
2022-10-10 11:00:00,86.33,86.34,86.05,86.05,6916.0,83.7462,83.7559,83.4746,83.4746,6916.0
2022-10-10 11:05:00,86.06,86.17,86.04,86.1,5900.0,83.4843,83.591,83.4649,83.5231,5900.0
2022-10-10 11:10:00,86.1,86.19,86.04,86.17,6071.0,83.5231,83.6104,83.4649,83.591,6071.0
2022-10-10 11:15:00,86.14,86.39,86.14,86.17,11200.0,83.5619,83.8044,83.5619,83.591,11200.0
2022-10-10 11:20:00,86.16,86.4,86.16,86.26,8938.0,83.5813,83.8141,83.5813,83.6783,8938.0
2022-10-10 11:25:00,86.29,86.29,86.07,86.12,5773.0,83.7074,83.7074,83.494,83.5425,5773.0
2022-10-10 11:30:00,86.11,86.14,85.85,85.97,17317.0,83.5328,83.5619,83.2806,83.397,17317.0
2022-10-10 11:35:00,85.99,86.01,85.89,85.89,8453.0,83.4164,83.4358,83.3194,83.3194,8453.0
2022-10-10 11:40:00,85.84,85.89,85.77,85.84,5990.0,83.2709,83.3194,83.203,83.2709,5990.0
2022-10-10 11:45:00,85.87,86.02,85.81,86.02,12823.0,83.3,83.4455,83.2418,83.4455,12823.0
2022-10-10 11:50:00,86.01,86.26,86.0,86.07,9101.0,83.4358,83.6783,83.4261,83.494,9101.0
2022-10-10 11:55:00,86.08,86.08,85.83,85.84,15901.0,83.5037,83.5037,83.2612,83.2709,15901.0
2022-10-10 12:00:00,85.82,85.86,85.75,85.8,5316.0,83.2515,83.2903,83.1836,83.2321,5316.0
2022-10-10 12:05:00,85.8,85.8,85.57,85.57,10880.0,83.2321,83.2321,83.0089,83.0089,10880.0
2022-10-10 12:10:00,85.56,85.56,85.45,85.5,29256.0,82.9992,82.9992,82.8925,82.941,29256.0
2022-10-10 12:15:00,85.49,85.49,85.33,85.36,8586.0,82.9313,82.9313,82.7761,82.8052,8586.0
2022-10-10 12:20:00,85.36,85.36,84.94,85.01,22349.0,82.8052,82.8052,82.3978,82.4657,22349.0
2022-10-10 12:25:00,85.04,85.05,84.69,84.84,32484.0,82.4948,82.5045,82.1553,82.3008,32484.0
2022-10-10 12:30:00,84.83,84.93,84.53,84.54,14330.0,82.2911,82.3881,82.0001,82.0098,14330.0
2022-10-10 12:35:00,84.54,84.59,84.47,84.59,13326.0,82.0098,82.0583,81.9419,82.0583,13326.0
2022-10-10 12:40:00,84.6,84.62,84.47,84.5,10984.0,82.068,82.0874,81.9419,81.971,10984.0
2022-10-10 12:45:00,84.49,84.57,84.43,84.47,19552.0,81.9613,82.0389,81.9031,81.9419,19552.0
2022-10-10 12:50:00,84.48,84.48,84.35,84.37,6539.0,81.9516,81.9516,81.8255,81.8449,6539.0
2022-10-10 12:55:00,84.36,84.46,84.3,84.31,13824.0,81.8352,81.9322,81.777,81.7867,13824.0
2022-10-10 13:00:00,84.31,84.31,84.1,84.16,8216.0,81.7867,81.7867,81.5829,81.6411,8216.0
2022-10-10 13:05:00,84.15,84.2,84.15,84.2,9501.0,81.6314,81.6799,81.6314,81.6799,9501.0
2022-10-10 13:10:00,84.19,84.36,84.11,84.29,13155.0,81.6702,81.8352,81.5926,81.7673,13155.0
2022-10-10 13:15:00,84.29,84.36,84.21,84.32,25124.0,81.7673,81.8352,81.6896,81.7964,25124.0
2022-10-10 13:20:00,84.34,84.46,84.33,84.45,50671.0,81.8158,81.9322,81.8061,81.9225,50671.0
2022-10-10 13:25:00,84.43,84.67,84.43,84.54,15956.0,81.9031,82.1359,81.9031,82.0098,15956.0
2022-10-10 13:30:00,84.54,84.89,84.54,84.82,17538.0,82.0098,82.3493,82.0098,82.2814,17538.0
2022-10-10 13:35:00,84.85,85.01,84.85,84.88,9698.0,82.3105,82.4657,82.3105,82.3396,9698.0
2022-10-10 13:40:00,84.9,85.21,84.9,85.03,48187.0,82.359,82.6597,82.359,82.4851,48187.0
2022-10-10 13:45:00,85.03,85.69,85.03,85.6,15856.0,82.4851,83.1254,82.4851,83.038,15856.0
2022-10-10 13:50:00,85.57,85.77,85.54,85.77,10418.0,83.0089,83.203,82.9798,83.203,10418.0
2022-10-10 13:55:00,85.81,85.85,85.66,85.66,7065.0,83.2418,83.2806,83.0962,83.0962,7065.0
2022-10-10 14:00:00,85.67,85.67,85.52,85.55,5862.0,83.1059,83.1059,82.9604,82.9895,5862.0
2022-10-10 14:05:00,85.55,85.55,85.4,85.51,6586.0,82.9895,82.9895,82.844,82.9507,6586.0
2022-10-10 14:10:00,85.54,85.56,85.42,85.42,6861.0,82.9798,82.9992,82.8634,82.8634,6861.0
2022-10-10 14:15:00,85.42,85.46,85.37,85.45,4078.0,82.8634,82.9022,82.8149,82.8925,4078.0
2022-10-10 14:20:00,85.43,85.56,85.4,85.51,8704.0,82.8731,82.9992,82.844,82.9507,8704.0
2022-10-10 14:25:00,85.55,85.75,85.54,85.72,4380.0,82.9895,83.1836,82.9798,83.1545,4380.0
2022-10-10 14:30:00,85.71,86.02,85.69,85.97,7341.0,83.1448,83.4455,83.1254,83.397,7341.0
2022-10-10 14:35:00,85.94,86.12,85.93,86.12,3322.0,83.3679,83.5425,83.3582,83.5425,3322.0
2022-10-10 14:40:00,86.17,86.24,86.05,86.06,14100.0,83.591,83.6589,83.4746,83.4843,14100.0
2022-10-10 14:45:00,86.06,86.06,85.92,85.93,8460.0,83.4843,83.4843,83.3485,83.3582,8460.0
2022-10-10 14:50:00,85.95,85.99,85.85,85.92,10889.0,83.3776,83.4164,83.2806,83.3485,10889.0
2022-10-10 14:55:00,85.92,85.92,85.72,85.83,13983.0,83.3485,83.3485,83.1545,83.2612,13983.0
2022-10-10 15:00:00,85.85,85.95,85.73,85.81,13069.0,83.2806,83.3776,83.1642,83.2418,13069.0
2022-10-10 15:05:00,85.78,85.88,85.73,85.86,7433.0,83.2127,83.3097,83.1642,83.2903,7433.0
2022-10-10 15:10:00,85.85,85.95,85.79,85.94,16655.0,83.2806,83.3776,83.2224,83.3679,16655.0
2022-10-10 15:15:00,85.94,86.25,85.93,86.22,8651.0,83.3679,83.6686,83.3582,83.6395,8651.0
2022-10-10 15:20:00,86.25,86.31,86.16,86.22,6515.0,83.6686,83.7268,83.5813,83.6395,6515.0
2022-10-10 15:25:00,86.18,86.19,85.96,85.97,9933.0,83.6007,83.6104,83.3873,83.397,9933.0
2022-10-10 15:30:00,85.94,86.11,85.89,86.06,11417.0,83.3679,83.5328,83.3194,83.4843,11417.0
2022-10-10 15:35:00,86.06,86.12,85.97,86.05,18053.0,83.4843,83.5425,83.397,83.4746,18053.0
2022-10-10 15:40:00,86.06,86.08,85.97,86.02,22323.0,83.4843,83.5037,83.397,83.4455,22323.0
2022-10-10 15:45:00,86.01,86.18,85.96,86.09,13533.0,83.4358,83.6007,83.3873,83.5134,13533.0
2022-10-10 15:50:00,86.09,86.22,86.0,86.21,25505.0,83.5134,83.6395,83.4261,83.6298,25505.0
2022-10-10 15:55:00,86.19,86.19,85.81,85.84,84217.0,83.6104,83.6104,83.2418,83.2709,84217.0
2022-10-11 09:30:00,85.5,85.75,84.99,85.09,42645.0,82.941,83.1836,82.4463,82.5433,42645.0
2022-10-11 09:35:00,85.07,85.25,84.8,84.95,8387.0,82.5239,82.6985,82.262,82.4075,8387.0
2022-10-11 09:40:00,84.99,85.56,84.96,85.42,18477.0,82.4463,82.9992,82.4172,82.8634,18477.0
2022-10-11 09:45:00,85.34,85.64,85.28,85.43,8088.0,82.7858,83.0768,82.7276,82.8731,8088.0
2022-10-11 09:50:00,85.44,85.46,85.05,85.05,7397.0,82.8828,82.9022,82.5045,82.5045,7397.0
2022-10-11 09:55:00,85.01,85.23,84.96,85.08,12111.0,82.4657,82.6791,82.4172,82.5336,12111.0
2022-10-11 10:00:00,85.02,85.05,84.84,85.0,9266.0,82.4754,82.5045,82.3008,82.456,9266.0
2022-10-11 10:05:00,85.02,85.08,84.89,84.92,9313.0,82.4754,82.5336,82.3493,82.3784,9313.0
2022-10-11 10:10:00,84.93,85.21,84.87,85.17,7918.0,82.3881,82.6597,82.3299,82.6209,7918.0
2022-10-11 10:15:00,85.25,85.68,85.14,85.32,13028.0,82.6985,83.1157,82.5918,82.7664,13028.0
2022-10-11 10:20:00,85.27,85.29,85.05,85.19,8755.0,82.7179,82.7373,82.5045,82.6403,8755.0
2022-10-11 10:25:00,85.19,85.52,85.11,85.45,10493.0,82.6403,82.9604,82.5627,82.8925,10493.0
2022-10-11 10:30:00,85.41,85.58,85.23,85.52,7850.0,82.8537,83.0186,82.6791,82.9604,7850.0
2022-10-11 10:35:00,85.49,85.73,85.49,85.71,10621.0,82.9313,83.1642,82.9313,83.1448,10621.0
2022-10-11 10:40:00,85.71,85.84,85.57,85.67,9626.0,83.1448,83.2709,83.0089,83.1059,9626.0
2022-10-11 10:45:00,85.67,85.79,85.64,85.76,17204.0,83.1059,83.2224,83.0768,83.1933,17204.0
2022-10-11 10:50:00,85.78,85.95,85.77,85.92,8936.0,83.2127,83.3776,83.203,83.3485,8936.0
2022-10-11 10:55:00,85.91,85.99,85.71,85.78,35218.0,83.3388,83.4164,83.1448,83.2127,35218.0
2022-10-11 11:00:00,85.86,86.53,85.83,86.51,13785.0,83.2903,83.9402,83.2612,83.9208,13785.0
2022-10-11 11:05:00,86.46,86.58,86.28,86.28,8466.0,83.8723,83.9887,83.6977,83.6977,8466.0
2022-10-11 11:10:00,86.34,86.47,86.28,86.44,6505.0,83.7559,83.882,83.6977,83.8529,6505.0
2022-10-11 11:15:00,86.48,86.92,86.48,86.79,18056.0,83.8917,84.3185,83.8917,84.1924,18056.0
2022-10-11 11:20:00,86.79,86.87,86.75,86.78,9548.0,84.1924,84.27,84.1536,84.1827,9548.0
2022-10-11 11:25:00,86.74,86.87,86.58,86.82,6450.0,84.1439,84.27,83.9887,84.2215,6450.0
2022-10-11 11:30:00,86.86,87.02,86.84,86.99,12646.0,84.2603,84.4155,84.2409,84.3864,12646.0
2022-10-11 11:35:00,87.0,87.14,86.95,87.1,30114.0,84.3961,84.532,84.3476,84.4932,30114.0
2022-10-11 11:40:00,87.13,87.36,87.09,87.32,41514.0,84.5223,84.7454,84.4834,84.7066,41514.0
2022-10-11 11:45:00,87.35,87.45,87.26,87.3,20262.0,84.7357,84.8327,84.6484,84.6872,20262.0
2022-10-11 11:50:00,87.33,87.43,87.18,87.2,4963.0,84.7163,84.8133,84.5708,84.5902,4963.0
2022-10-11 11:55:00,87.19,87.2,86.97,86.99,6128.0,84.5805,84.5902,84.367,84.3864,6128.0
2022-10-11 12:00:00,86.98,87.0,86.88,86.92,5900.0,84.3767,84.3961,84.2797,84.3185,5900.0
2022-10-11 12:05:00,86.95,86.95,86.72,86.73,10032.0,84.3476,84.3476,84.1245,84.1342,10032.0
2022-10-11 12:10:00,86.76,86.88,86.73,86.88,8295.0,84.1633,84.2797,84.1342,84.2797,8295.0
2022-10-11 12:15:00,86.88,87.12,86.86,87.1,7883.0,84.2797,84.5126,84.2603,84.4932,7883.0
2022-10-11 12:20:00,87.13,87.22,87.05,87.08,9174.0,84.5223,84.6096,84.4446,84.4737,9174.0
2022-10-11 12:25:00,87.1,87.12,86.98,87.05,11483.0,84.4932,84.5126,84.3767,84.4446,11483.0
2022-10-11 12:30:00,87.04,87.28,87.03,87.22,6206.0,84.4349,84.6678,84.4252,84.6096,6206.0
2022-10-11 12:35:00,87.25,87.29,87.23,87.29,6921.0,84.6387,84.6775,84.6193,84.6775,6921.0
2022-10-11 12:40:00,87.29,87.52,87.28,87.51,9700.0,84.6775,84.9006,84.6678,84.8909,9700.0
2022-10-11 12:45:00,87.51,87.55,87.49,87.54,8372.0,84.8909,84.9297,84.8715,84.92,8372.0
2022-10-11 12:50:00,87.55,87.55,87.36,87.43,8312.0,84.9297,84.9297,84.7454,84.8133,8312.0
2022-10-11 12:55:00,87.4,87.43,87.31,87.31,5761.0,84.7842,84.8133,84.6969,84.6969,5761.0
2022-10-11 13:00:00,87.31,87.32,87.23,87.23,10496.0,84.6969,84.7066,84.6193,84.6193,10496.0
2022-10-11 13:05:00,87.21,87.24,87.12,87.17,8795.0,84.5999,84.629,84.5126,84.5611,8795.0
2022-10-11 13:10:00,87.22,87.25,87.1,87.13,6500.0,84.6096,84.6387,84.4932,84.5223,6500.0
2022-10-11 13:15:00,87.14,87.15,86.89,86.94,16040.0,84.532,84.5417,84.2894,84.3379,16040.0
2022-10-11 13:20:00,86.92,87.03,86.89,87.03,13712.0,84.3185,84.4252,84.2894,84.4252,13712.0
2022-10-11 13:25:00,87.01,87.01,86.65,86.71,11924.0,84.4058,84.4058,84.0566,84.1148,11924.0
2022-10-11 13:30:00,86.71,86.81,86.61,86.8,6163.0,84.1148,84.2118,84.0178,84.2021,6163.0
2022-10-11 13:35:00,86.79,86.8,86.62,86.64,6601.0,84.1924,84.2021,84.0275,84.0469,6601.0
2022-10-11 13:40:00,86.62,86.74,86.6,86.73,3509.0,84.0275,84.1439,84.0081,84.1342,3509.0
2022-10-11 13:45:00,86.73,86.81,86.65,86.66,7923.0,84.1342,84.2118,84.0566,84.0663,7923.0
2022-10-11 13:50:00,86.65,86.74,86.59,86.59,6090.0,84.0566,84.1439,83.9984,83.9984,6090.0
2022-10-11 13:55:00,86.58,86.62,86.53,86.61,6228.0,83.9887,84.0275,83.9402,84.0178,6228.0
2022-10-11 14:00:00,86.62,86.63,86.52,86.57,6872.0,84.0275,84.0372,83.9305,83.979,6872.0
2022-10-11 14:05:00,86.59,86.73,86.53,86.64,10700.0,83.9984,84.1342,83.9402,84.0469,10700.0
2022-10-11 14:10:00,86.6,86.6,86.42,86.5,13556.0,84.0081,84.0081,83.8335,83.9111,13556.0
2022-10-11 14:15:00,86.56,86.79,86.56,86.65,7707.0,83.9693,84.1924,83.9693,84.0566,7707.0
2022-10-11 14:20:00,86.66,86.76,86.63,86.76,5074.0,84.0663,84.1633,84.0372,84.1633,5074.0
2022-10-11 14:25:00,86.77,86.85,86.67,86.76,9952.0,84.173,84.2506,84.076,84.1633,9952.0
2022-10-11 14:30:00,86.79,86.87,86.75,86.84,6458.0,84.1924,84.27,84.1536,84.2409,6458.0
2022-10-11 14:35:00,86.82,86.86,86.73,86.77,8378.0,84.2215,84.2603,84.1342,84.173,8378.0
2022-10-11 14:40:00,86.77,86.83,86.65,86.66,6516.0,84.173,84.2312,84.0566,84.0663,6516.0
2022-10-11 14:45:00,86.65,86.65,86.18,86.35,13281.0,84.0566,84.0566,83.6007,83.7656,13281.0
2022-10-11 14:50:00,86.35,86.39,86.03,86.03,10128.0,83.7656,83.8044,83.4552,83.4552,10128.0
2022-10-11 14:55:00,86.03,86.06,85.83,85.85,7213.0,83.4552,83.4843,83.2612,83.2806,7213.0
2022-10-11 15:00:00,85.83,85.92,85.64,85.67,14167.0,83.2612,83.3485,83.0768,83.1059,14167.0
2022-10-11 15:05:00,85.7,85.85,85.53,85.55,51737.0,83.1351,83.2806,82.9701,82.9895,51737.0
2022-10-11 15:10:00,85.55,85.59,85.25,85.46,21028.0,82.9895,83.0283,82.6985,82.9022,21028.0
2022-10-11 15:15:00,85.44,85.56,85.18,85.5,17386.0,82.8828,82.9992,82.6306,82.941,17386.0
2022-10-11 15:20:00,85.51,85.75,85.51,85.68,11224.0,82.9507,83.1836,82.9507,83.1157,11224.0
2022-10-11 15:25:00,85.71,85.74,85.54,85.72,11245.0,83.1448,83.1739,82.9798,83.1545,11245.0
2022-10-11 15:30:00,85.7,85.75,85.49,85.66,15851.0,83.1351,83.1836,82.9313,83.0962,15851.0
2022-10-11 15:35:00,85.69,85.93,85.66,85.93,19382.0,83.1254,83.3582,83.0962,83.3582,19382.0
2022-10-11 15:40:00,85.93,85.93,85.62,85.88,45972.0,83.3582,83.3582,83.0574,83.3097,45972.0
2022-10-11 15:45:00,85.88,86.06,85.8,86.05,12960.0,83.3097,83.4843,83.2321,83.4746,12960.0
2022-10-11 15:50:00,86.04,86.19,85.78,86.18,28709.0,83.4649,83.6104,83.2127,83.6007,28709.0
2022-10-11 15:55:00,86.2,86.28,86.1,86.1,107025.0,83.6201,83.6977,83.5231,83.5231,107025.0
2022-10-12 09:30:00,86.25,86.66,85.32,85.76,35594.0,83.6686,84.0663,82.7664,83.1933,35594.0
2022-10-12 09:35:00,85.88,85.91,85.64,85.7,7243.0,83.3097,83.3388,83.0768,83.1351,7243.0
2022-10-12 09:40:00,85.64,86.16,85.64,86.05,5378.0,83.0768,83.5813,83.0768,83.4746,5378.0
2022-10-12 09:45:00,86.08,86.1,85.72,85.83,6643.0,83.5037,83.5231,83.1545,83.2612,6643.0
2022-10-12 09:50:00,85.61,85.86,85.61,85.82,6743.0,83.0477,83.2903,83.0477,83.2515,6743.0
2022-10-12 09:55:00,85.86,86.01,85.82,85.89,15191.0,83.2903,83.4358,83.2515,83.3194,15191.0
2022-10-12 10:00:00,85.91,86.14,85.91,85.95,12644.0,83.3388,83.5619,83.3388,83.3776,12644.0
2022-10-12 10:05:00,85.98,85.98,85.58,85.64,7140.0,83.4067,83.4067,83.0186,83.0768,7140.0
2022-10-12 10:10:00,85.66,85.76,85.54,85.62,5005.0,83.0962,83.1933,82.9798,83.0574,5005.0
2022-10-12 10:15:00,85.58,85.84,85.53,85.77,10157.0,83.0186,83.2709,82.9701,83.203,10157.0
2022-10-12 10:20:00,85.77,85.77,85.28,85.37,9542.0,83.203,83.203,82.7276,82.8149,9542.0
2022-10-12 10:25:00,85.33,85.64,85.33,85.6,6618.0,82.7761,83.0768,82.7761,83.038,6618.0
2022-10-12 10:30:00,85.58,85.59,85.45,85.46,6557.0,83.0186,83.0283,82.8925,82.9022,6557.0
2022-10-12 10:35:00,85.47,85.47,85.16,85.17,5796.0,82.9119,82.9119,82.6112,82.6209,5796.0
2022-10-12 10:40:00,85.11,85.21,84.96,85.0,24178.0,82.5627,82.6597,82.4172,82.456,24178.0
2022-10-12 10:45:00,84.95,84.98,84.84,84.89,23560.0,82.4075,82.4366,82.3008,82.3493,23560.0
2022-10-12 10:50:00,84.91,85.0,84.7,84.82,12839.0,82.3687,82.456,82.165,82.2814,12839.0
2022-10-12 10:55:00,84.8,84.92,84.72,84.77,22490.0,82.262,82.3784,82.1844,82.2329,22490.0
2022-10-12 11:00:00,84.79,85.15,84.79,85.04,13804.0,82.2523,82.6015,82.2523,82.4948,13804.0
2022-10-12 11:05:00,85.05,85.36,85.05,85.28,5549.0,82.5045,82.8052,82.5045,82.7276,5549.0
2022-10-12 11:10:00,85.29,85.44,85.27,85.39,8444.0,82.7373,82.8828,82.7179,82.8343,8444.0
2022-10-12 11:15:00,85.44,85.53,85.42,85.43,13031.0,82.8828,82.9701,82.8634,82.8731,13031.0
2022-10-12 11:20:00,85.41,85.47,85.31,85.34,12622.0,82.8537,82.9119,82.7567,82.7858,12622.0
2022-10-12 11:25:00,85.35,85.45,85.21,85.45,8823.0,82.7955,82.8925,82.6597,82.8925,8823.0
2022-10-12 11:30:00,85.45,85.48,85.31,85.38,8600.0,82.8925,82.9216,82.7567,82.8246,8600.0
2022-10-12 11:35:00,85.38,85.49,85.24,85.26,11473.0,82.8246,82.9313,82.6888,82.7082,11473.0
2022-10-12 11:40:00,85.27,85.59,85.21,85.52,24909.0,82.7179,83.0283,82.6597,82.9604,24909.0
2022-10-12 11:45:00,85.54,85.67,85.53,85.55,7819.0,82.9798,83.1059,82.9701,82.9895,7819.0
2022-10-12 11:50:00,85.56,85.75,85.55,85.75,10610.0,82.9992,83.1836,82.9895,83.1836,10610.0
2022-10-12 11:55:00,85.77,85.78,85.63,85.77,16525.0,83.203,83.2127,83.0671,83.203,16525.0
2022-10-12 12:00:00,85.78,85.92,85.76,85.82,27831.0,83.2127,83.3485,83.1933,83.2515,27831.0
2022-10-12 12:05:00,85.83,85.98,85.65,85.72,7643.0,83.2612,83.4067,83.0865,83.1545,7643.0
2022-10-12 12:10:00,85.7,85.7,85.58,85.65,8668.0,83.1351,83.1351,83.0186,83.0865,8668.0
2022-10-12 12:15:00,85.68,85.7,85.61,85.69,5549.0,83.1157,83.1351,83.0477,83.1254,5549.0
2022-10-12 12:20:00,85.7,85.7,85.61,85.65,3691.0,83.1351,83.1351,83.0477,83.0865,3691.0
2022-10-12 12:25:00,85.66,85.66,85.49,85.5,3105.0,83.0962,83.0962,82.9313,82.941,3105.0
2022-10-12 12:30:00,85.51,85.56,85.42,85.51,6814.0,82.9507,82.9992,82.8634,82.9507,6814.0
2022-10-12 12:35:00,85.49,85.52,85.27,85.29,2100.0,82.9313,82.9604,82.7179,82.7373,2100.0
2022-10-12 12:40:00,85.32,85.37,85.3,85.36,3082.0,82.7664,82.8149,82.747,82.8052,3082.0
2022-10-12 12:45:00,85.37,85.42,85.25,85.42,23667.0,82.8149,82.8634,82.6985,82.8634,23667.0
2022-10-12 12:50:00,85.38,85.48,85.29,85.29,6239.0,82.8246,82.9216,82.7373,82.7373,6239.0
2022-10-12 12:55:00,85.33,85.37,85.23,85.32,5303.0,82.7761,82.8149,82.6791,82.7664,5303.0
2022-10-12 13:00:00,85.31,85.37,85.17,85.17,7496.0,82.7567,82.8149,82.6209,82.6209,7496.0
2022-10-12 13:05:00,85.15,85.26,85.14,85.17,5245.0,82.6015,82.7082,82.5918,82.6209,5245.0
2022-10-12 13:10:00,85.2,85.21,85.15,85.17,7764.0,82.65,82.6597,82.6015,82.6209,7764.0
2022-10-12 13:15:00,85.23,85.27,85.12,85.25,5651.0,82.6791,82.7179,82.5724,82.6985,5651.0
2022-10-12 13:20:00,85.25,85.31,85.2,85.24,5511.0,82.6985,82.7567,82.65,82.6888,5511.0
2022-10-12 13:25:00,85.24,85.3,85.22,85.26,7279.0,82.6888,82.747,82.6694,82.7082,7279.0
2022-10-12 13:30:00,85.25,85.31,85.09,85.31,12851.0,82.6985,82.7567,82.5433,82.7567,12851.0
2022-10-12 13:35:00,85.31,85.33,85.19,85.21,9828.0,82.7567,82.7761,82.6403,82.6597,9828.0
2022-10-12 13:40:00,85.22,85.22,85.1,85.1,6433.0,82.6694,82.6694,82.553,82.553,6433.0
2022-10-12 13:45:00,85.12,85.16,85.0,85.16,17116.0,82.5724,82.6112,82.456,82.6112,17116.0
2022-10-12 13:50:00,85.14,85.35,85.13,85.33,27899.0,82.5918,82.7955,82.5821,82.7761,27899.0
2022-10-12 13:55:00,85.3,85.36,85.24,85.29,21425.0,82.747,82.8052,82.6888,82.7373,21425.0
2022-10-12 14:00:00,85.32,85.49,85.1,85.27,30967.0,82.7664,82.9313,82.553,82.7179,30967.0
2022-10-12 14:05:00,85.32,85.52,85.28,85.3,20006.0,82.7664,82.9604,82.7276,82.747,20006.0
2022-10-12 14:10:00,85.29,85.56,85.2,85.44,12693.0,82.7373,82.9992,82.65,82.8828,12693.0
2022-10-12 14:15:00,85.42,85.44,85.19,85.43,23435.0,82.8634,82.8828,82.6403,82.8731,23435.0
2022-10-12 14:20:00,85.44,85.46,85.25,85.27,7833.0,82.8828,82.9022,82.6985,82.7179,7833.0
2022-10-12 14:25:00,85.25,85.44,85.16,85.32,20811.0,82.6985,82.8828,82.6112,82.7664,20811.0
2022-10-12 14:30:00,85.33,85.36,85.18,85.27,38563.0,82.7761,82.8052,82.6306,82.7179,38563.0
2022-10-12 14:35:00,85.28,85.33,85.22,85.26,22363.0,82.7276,82.7761,82.6694,82.7082,22363.0
2022-10-12 14:40:00,85.27,85.3,85.19,85.3,17337.0,82.7179,82.747,82.6403,82.747,17337.0
2022-10-12 14:45:00,85.28,85.33,85.15,85.18,9121.0,82.7276,82.7761,82.6015,82.6306,9121.0
2022-10-12 14:50:00,85.17,85.23,85.1,85.12,8650.0,82.6209,82.6791,82.553,82.5724,8650.0
2022-10-12 14:55:00,85.1,85.19,85.07,85.15,10050.0,82.553,82.6403,82.5239,82.6015,10050.0
2022-10-12 15:00:00,85.15,85.2,85.05,85.09,10743.0,82.6015,82.65,82.5045,82.5433,10743.0
2022-10-12 15:05:00,85.08,85.21,85.05,85.12,10058.0,82.5336,82.6597,82.5045,82.5724,10058.0
2022-10-12 15:10:00,85.14,85.18,84.98,85.03,19434.0,82.5918,82.6306,82.4366,82.4851,19434.0
2022-10-12 15:15:00,85.02,85.06,84.89,85.05,24360.0,82.4754,82.5142,82.3493,82.5045,24360.0
2022-10-12 15:20:00,85.04,85.06,84.94,85.01,21399.0,82.4948,82.5142,82.3978,82.4657,21399.0
2022-10-12 15:25:00,85.03,85.06,84.91,85.01,24169.0,82.4851,82.5142,82.3687,82.4657,24169.0
2022-10-12 15:30:00,84.99,85.06,84.97,85.04,21204.0,82.4463,82.5142,82.4269,82.4948,21204.0
2022-10-12 15:35:00,85.04,85.09,84.97,84.98,22783.0,82.4948,82.5433,82.4269,82.4366,22783.0
2022-10-12 15:40:00,84.99,85.02,84.89,84.92,21109.0,82.4463,82.4754,82.3493,82.3784,21109.0
2022-10-12 15:45:00,84.92,84.97,84.74,84.75,34526.0,82.3784,82.4269,82.2038,82.2135,34526.0
2022-10-12 15:50:00,84.74,84.79,84.63,84.68,42728.0,82.2038,82.2523,82.0971,82.1456,42728.0
2022-10-12 15:55:00,84.67,84.67,84.42,84.5,115079.0,82.1359,82.1359,81.8934,81.971,115079.0
2022-10-13 09:30:00,82.39,82.82,82.11,82.39,36989.0,79.9241,80.3412,79.6525,79.9241,36989.0
2022-10-13 09:35:00,82.4,82.4,81.69,81.87,16496.0,79.9338,79.9338,79.2451,79.4197,16496.0
2022-10-13 09:40:00,81.95,82.54,81.76,82.5,34587.0,79.4973,80.0696,79.313,80.0308,34587.0
2022-10-13 09:45:00,82.48,83.02,82.43,82.92,16613.0,80.0114,80.5353,79.9629,80.4383,16613.0
2022-10-13 09:50:00,82.89,83.13,82.66,83.04,17853.0,80.4092,80.642,80.186,80.5547,17853.0
2022-10-13 09:55:00,82.97,83.05,82.3,82.4,33025.0,80.4868,80.5644,79.8368,79.9338,33025.0
2022-10-13 10:00:00,82.41,82.62,82.12,82.28,13899.0,79.9435,80.1472,79.6622,79.8174,13899.0
2022-10-13 10:05:00,82.34,82.66,82.24,82.56,36341.0,79.8756,80.186,79.7786,80.089,36341.0
2022-10-13 10:10:00,82.55,82.56,82.33,82.5,66322.0,80.0793,80.089,79.8659,80.0308,66322.0
2022-10-13 10:15:00,82.5,82.61,82.36,82.44,36767.0,80.0308,80.1375,79.895,79.9726,36767.0
2022-10-13 10:20:00,82.46,82.56,82.14,82.14,15426.0,79.992,80.089,79.6816,79.6816,15426.0
2022-10-13 10:25:00,82.14,82.14,81.6,81.77,14767.0,79.6816,79.6816,79.1578,79.3227,14767.0
2022-10-13 10:30:00,81.7,82.03,81.57,81.7,28228.0,79.2548,79.5749,79.1287,79.2548,28228.0
2022-10-13 10:35:00,81.73,81.92,81.62,81.84,9979.0,79.2839,79.4682,79.1772,79.3906,9979.0
2022-10-13 10:40:00,81.82,82.27,81.82,82.08,12833.0,79.3712,79.8077,79.3712,79.6234,12833.0
2022-10-13 10:45:00,82.04,82.45,82.0,82.4,8673.0,79.5846,79.9823,79.5458,79.9338,8673.0
2022-10-13 10:50:00,82.47,82.48,82.1,82.15,8981.0,80.0017,80.0114,79.6428,79.6913,8981.0
2022-10-13 10:55:00,82.09,82.29,82.0,82.0,17805.0,79.6331,79.8271,79.5458,79.5458,17805.0
2022-10-13 11:00:00,81.92,82.09,81.83,82.06,38484.0,79.4682,79.6331,79.3809,79.604,38484.0
2022-10-13 11:05:00,82.09,82.7,82.08,82.57,42873.0,79.6331,80.2248,79.6234,80.0987,42873.0
2022-10-13 11:10:00,82.54,82.78,82.41,82.73,9600.0,80.0696,80.3024,79.9435,80.2539,9600.0
2022-10-13 11:15:00,82.77,83.46,82.71,83.33,47528.0,80.2927,80.9621,80.2345,80.836,47528.0
2022-10-13 11:20:00,83.37,84.25,83.35,83.63,41449.0,80.8748,81.7284,80.8554,81.127,41449.0
2022-10-13 11:25:00,83.59,83.86,83.51,83.84,25710.0,81.0882,81.3501,81.0106,81.3307,25710.0
2022-10-13 11:30:00,83.83,83.9,83.54,83.73,25279.0,81.321,81.3889,81.0397,81.224,25279.0
2022-10-13 11:35:00,83.79,84.85,83.75,84.59,20838.0,81.2822,82.3105,81.2434,82.0583,20838.0
2022-10-13 11:40:00,84.65,85.05,84.47,84.47,22051.0,82.1165,82.5045,81.9419,81.9419,22051.0
2022-10-13 11:45:00,84.51,84.57,84.23,84.32,13215.0,81.9807,82.0389,81.709,81.7964,13215.0
2022-10-13 11:50:00,84.23,84.55,84.23,84.5,8952.0,81.709,82.0195,81.709,81.971,8952.0
2022-10-13 11:55:00,84.48,84.64,84.36,84.56,21399.0,81.9516,82.1068,81.8352,82.0292,21399.0
2022-10-13 12:00:00,84.54,84.89,84.49,84.87,13618.0,82.0098,82.3493,81.9613,82.3299,13618.0
2022-10-13 12:05:00,84.92,84.93,84.7,84.81,17202.0,82.3784,82.3881,82.165,82.2717,17202.0
2022-10-13 12:10:00,84.79,84.82,84.44,84.5,20051.0,82.2523,82.2814,81.9128,81.971,20051.0
2022-10-13 12:15:00,84.5,84.55,84.03,84.03,35394.0,81.971,82.0195,81.515,81.515,35394.0
2022-10-13 12:20:00,84.04,84.22,83.85,84.17,43343.0,81.5247,81.6993,81.3404,81.6508,43343.0
2022-10-13 12:25:00,84.16,84.36,84.09,84.22,15098.0,81.6411,81.8352,81.5732,81.6993,15098.0
2022-10-13 12:30:00,84.21,84.34,84.21,84.28,15311.0,81.6896,81.8158,81.6896,81.7576,15311.0
2022-10-13 12:35:00,84.25,84.33,84.14,84.15,9256.0,81.7284,81.8061,81.6217,81.6314,9256.0
2022-10-13 12:40:00,84.09,84.29,84.07,84.2,28669.0,81.5732,81.7673,81.5538,81.6799,28669.0
2022-10-13 12:45:00,84.18,84.37,84.12,84.36,12851.0,81.6605,81.8449,81.6023,81.8352,12851.0
2022-10-13 12:50:00,84.34,84.62,84.33,84.43,12362.0,81.8158,82.0874,81.8061,81.9031,12362.0
2022-10-13 12:55:00,84.43,84.74,84.43,84.69,7192.0,81.9031,82.2038,81.9031,82.1553,7192.0
2022-10-13 13:00:00,84.71,85.17,84.71,85.15,7053.0,82.1747,82.6209,82.1747,82.6015,7053.0
2022-10-13 13:05:00,85.18,85.23,84.98,85.01,4782.0,82.6306,82.6791,82.4366,82.4657,4782.0
2022-10-13 13:10:00,85.0,85.18,85.0,85.12,10298.0,82.456,82.6306,82.456,82.5724,10298.0
2022-10-13 13:15:00,85.17,85.34,85.15,85.29,7557.0,82.6209,82.7858,82.6015,82.7373,7557.0
2022-10-13 13:20:00,85.34,85.68,85.34,85.63,10063.0,82.7858,83.1157,82.7858,83.0671,10063.0
2022-10-13 13:25:00,85.66,85.87,85.62,85.76,9872.0,83.0962,83.3,83.0574,83.1933,9872.0
2022-10-13 13:30:00,85.8,85.91,85.74,85.84,35776.0,83.2321,83.3388,83.1739,83.2709,35776.0
2022-10-13 13:35:00,85.86,85.86,85.71,85.72,19358.0,83.2903,83.2903,83.1448,83.1545,19358.0
2022-10-13 13:40:00,85.73,85.76,85.54,85.6,9137.0,83.1642,83.1933,82.9798,83.038,9137.0
2022-10-13 13:45:00,85.56,85.59,85.48,85.54,16433.0,82.9992,83.0283,82.9216,82.9798,16433.0
2022-10-13 13:50:00,85.53,85.57,85.45,85.56,9173.0,82.9701,83.0089,82.8925,82.9992,9173.0
2022-10-13 13:55:00,85.55,85.56,85.41,85.53,14550.0,82.9895,82.9992,82.8537,82.9701,14550.0
2022-10-13 14:00:00,85.49,85.53,85.41,85.46,10233.0,82.9313,82.9701,82.8537,82.9022,10233.0
2022-10-13 14:05:00,85.46,85.54,85.39,85.45,9360.0,82.9022,82.9798,82.8343,82.8925,9360.0
2022-10-13 14:10:00,85.43,85.44,85.28,85.37,9467.0,82.8731,82.8828,82.7276,82.8149,9467.0
2022-10-13 14:15:00,85.33,85.4,85.32,85.38,6940.0,82.7761,82.844,82.7664,82.8246,6940.0
2022-10-13 14:20:00,85.36,85.43,85.36,85.38,5423.0,82.8052,82.8731,82.8052,82.8246,5423.0
2022-10-13 14:25:00,85.37,85.39,85.16,85.21,7156.0,82.8149,82.8343,82.6112,82.6597,7156.0
2022-10-13 14:30:00,85.22,85.36,85.22,85.34,6304.0,82.6694,82.8052,82.6694,82.7858,6304.0
2022-10-13 14:35:00,85.35,85.72,85.34,85.66,14620.0,82.7955,83.1545,82.7858,83.0962,14620.0
2022-10-13 14:40:00,85.61,85.65,85.54,85.64,6935.0,83.0477,83.0865,82.9798,83.0768,6935.0
2022-10-13 14:45:00,85.66,85.66,85.56,85.58,9969.0,83.0962,83.0962,82.9992,83.0186,9969.0
2022-10-13 14:50:00,85.56,85.78,85.55,85.75,9482.0,82.9992,83.2127,82.9895,83.1836,9482.0
2022-10-13 14:55:00,85.75,85.99,85.75,85.94,11741.0,83.1836,83.4164,83.1836,83.3679,11741.0
2022-10-13 15:00:00,85.91,85.93,85.75,85.79,8083.0,83.3388,83.3582,83.1836,83.2224,8083.0
2022-10-13 15:05:00,85.78,85.89,85.78,85.87,36885.0,83.2127,83.3194,83.2127,83.3,36885.0
2022-10-13 15:10:00,85.86,85.94,85.71,85.73,47514.0,83.2903,83.3679,83.1448,83.1642,47514.0
2022-10-13 15:15:00,85.71,85.83,85.66,85.72,12391.0,83.1448,83.2612,83.0962,83.1545,12391.0
2022-10-13 15:20:00,85.68,85.68,85.34,85.46,26332.0,83.1157,83.1157,82.7858,82.9022,26332.0
2022-10-13 15:25:00,85.48,85.65,85.47,85.6,46897.0,82.9216,83.0865,82.9119,83.038,46897.0
2022-10-13 15:30:00,85.59,85.71,85.29,85.36,20020.0,83.0283,83.1448,82.7373,82.8052,20020.0
2022-10-13 15:35:00,85.36,85.44,85.26,85.38,23401.0,82.8052,82.8828,82.7082,82.8246,23401.0
2022-10-13 15:40:00,85.37,85.56,85.29,85.54,26498.0,82.8149,82.9992,82.7373,82.9798,26498.0
2022-10-13 15:45:00,85.53,85.55,85.41,85.51,30376.0,82.9701,82.9895,82.8537,82.9507,30376.0
2022-10-13 15:50:00,85.46,85.7,85.32,85.59,54814.0,82.9022,83.1351,82.7664,83.0283,54814.0
2022-10-13 15:55:00,85.59,85.62,85.41,85.43,160042.0,83.0283,83.0574,82.8537,82.8731,160042.0
2022-10-14 09:30:00,86.12,86.79,85.85,85.97,43110.0,83.5425,84.1924,83.2806,83.397,43110.0
2022-10-14 09:35:00,85.99,86.46,85.88,86.42,6200.0,83.4164,83.8723,83.3097,83.8335,6200.0
2022-10-14 09:40:00,86.39,86.39,85.83,85.84,6082.0,83.8044,83.8044,83.2612,83.2709,6082.0
2022-10-14 09:45:00,85.94,85.94,85.34,85.38,8730.0,83.3679,83.3679,82.7858,82.8246,8730.0
2022-10-14 09:50:00,85.55,85.8,85.4,85.65,11393.0,82.9895,83.2321,82.844,83.0865,11393.0
2022-10-14 09:55:00,85.72,85.76,85.39,85.4,6792.0,83.1545,83.1933,82.8343,82.844,6792.0
2022-10-14 10:00:00,85.42,85.44,84.57,85.14,16677.0,82.8634,82.8828,82.0389,82.5918,16677.0
2022-10-14 10:05:00,85.34,85.39,84.82,84.82,12117.0,82.7858,82.8343,82.2814,82.2814,12117.0
2022-10-14 10:10:00,84.86,84.91,84.26,84.37,48880.0,82.3202,82.3687,81.7381,81.8449,48880.0
2022-10-14 10:15:00,84.35,84.35,84.06,84.2,16270.0,81.8255,81.8255,81.5441,81.6799,16270.0
2022-10-14 10:20:00,84.15,84.16,83.64,83.67,13358.0,81.6314,81.6411,81.1367,81.1658,13358.0
2022-10-14 10:25:00,83.6,84.03,83.47,83.88,14337.0,81.0979,81.515,80.9718,81.3695,14337.0
2022-10-14 10:30:00,83.88,84.12,83.85,83.96,10022.0,81.3695,81.6023,81.3404,81.4471,10022.0
2022-10-14 10:35:00,84.0,84.02,83.62,83.7,8139.0,81.4859,81.5053,81.1173,81.1949,8139.0
2022-10-14 10:40:00,83.73,83.89,83.38,83.4,21973.0,81.224,81.3792,80.8845,80.9039,21973.0
2022-10-14 10:45:00,83.38,83.47,83.1,83.15,13910.0,80.8845,80.9718,80.6129,80.6614,13910.0
2022-10-14 10:50:00,83.16,83.45,83.1,83.35,14879.0,80.6711,80.9524,80.6129,80.8554,14879.0
2022-10-14 10:55:00,83.32,83.61,83.27,83.6,12215.0,80.8263,81.1076,80.7778,81.0979,12215.0
2022-10-14 11:00:00,83.62,84.3,83.61,84.15,15606.0,81.1173,81.777,81.1076,81.6314,15606.0
2022-10-14 11:05:00,84.17,84.18,83.89,83.94,14911.0,81.6508,81.6605,81.3792,81.4277,14911.0
2022-10-14 11:10:00,83.95,83.95,83.46,83.46,10450.0,81.4374,81.4374,80.9621,80.9621,10450.0
2022-10-14 11:15:00,83.49,83.53,83.2,83.33,10740.0,80.9912,81.03,80.7099,80.836,10740.0
2022-10-14 11:20:00,83.31,83.58,83.31,83.43,16162.0,80.8166,81.0785,80.8166,80.933,16162.0
2022-10-14 11:25:00,83.54,83.78,83.46,83.72,30349.0,81.0397,81.2725,80.9621,81.2143,30349.0
2022-10-14 11:30:00,83.72,83.73,83.42,83.55,18144.0,81.2143,81.224,80.9233,81.0494,18144.0
2022-10-14 11:35:00,83.56,83.58,83.32,83.54,23527.0,81.0591,81.0785,80.8263,81.0397,23527.0
2022-10-14 11:40:00,83.5,83.51,83.07,83.15,9820.0,81.0009,81.0106,80.5838,80.6614,9820.0
2022-10-14 11:45:00,83.12,83.12,82.8,82.93,12231.0,80.6323,80.6323,80.3218,80.448,12231.0
2022-10-14 11:50:00,82.95,83.05,82.79,82.79,12301.0,80.4674,80.5644,80.3121,80.3121,12301.0
2022-10-14 11:55:00,82.83,82.94,82.74,82.79,11440.0,80.3509,80.4577,80.2636,80.3121,11440.0
2022-10-14 12:00:00,82.76,83.0,82.71,82.95,7236.0,80.283,80.5159,80.2345,80.4674,7236.0
2022-10-14 12:05:00,82.95,82.95,82.61,82.64,14050.0,80.4674,80.4674,80.1375,80.1666,14050.0
2022-10-14 12:10:00,82.63,82.73,82.53,82.55,6373.0,80.1569,80.2539,80.0599,80.0793,6373.0
2022-10-14 12:15:00,82.54,82.62,82.39,82.62,9354.0,80.0696,80.1472,79.9241,80.1472,9354.0
2022-10-14 12:20:00,82.62,82.69,82.53,82.68,9608.0,80.1472,80.2151,80.0599,80.2054,9608.0
2022-10-14 12:25:00,82.66,82.75,82.6,82.68,10243.0,80.186,80.2733,80.1278,80.2054,10243.0
2022-10-14 12:30:00,82.67,82.77,82.57,82.61,9453.0,80.1957,80.2927,80.0987,80.1375,9453.0
2022-10-14 12:35:00,82.58,82.8,82.57,82.74,7520.0,80.1084,80.3218,80.0987,80.2636,7520.0
2022-10-14 12:40:00,82.73,82.91,82.72,82.85,9882.0,80.2539,80.4286,80.2442,80.3704,9882.0
2022-10-14 12:45:00,82.84,82.88,82.59,82.59,10573.0,80.3606,80.3995,80.1181,80.1181,10573.0
2022-10-14 12:50:00,82.58,82.58,82.43,82.43,11313.0,80.1084,80.1084,79.9629,79.9629,11313.0
2022-10-14 12:55:00,82.45,82.52,82.43,82.47,6837.0,79.9823,80.0502,79.9629,80.0017,6837.0
2022-10-14 13:00:00,82.45,82.67,82.41,82.59,17528.0,79.9823,80.1957,79.9435,80.1181,17528.0
2022-10-14 13:05:00,82.58,82.58,82.18,82.19,33590.0,80.1084,80.1084,79.7204,79.7301,33590.0
2022-10-14 13:10:00,82.2,82.33,82.12,82.12,22961.0,79.7398,79.8659,79.6622,79.6622,22961.0
2022-10-14 13:15:00,82.11,82.29,82.11,82.18,18298.0,79.6525,79.8271,79.6525,79.7204,18298.0
2022-10-14 13:20:00,82.17,82.18,81.96,82.12,17996.0,79.7107,79.7204,79.507,79.6622,17996.0
2022-10-14 13:25:00,82.12,82.17,82.05,82.16,13676.0,79.6622,79.7107,79.5943,79.701,13676.0
2022-10-14 13:30:00,82.15,82.33,82.1,82.33,14187.0,79.6913,79.8659,79.6428,79.8659,14187.0
2022-10-14 13:35:00,82.29,82.35,82.21,82.27,9880.0,79.8271,79.8853,79.7495,79.8077,9880.0
2022-10-14 13:40:00,82.26,82.29,82.02,82.04,19058.0,79.798,79.8271,79.5652,79.5846,19058.0
2022-10-14 13:45:00,82.05,82.13,81.97,81.99,10890.0,79.5943,79.6719,79.5167,79.5361,10890.0
2022-10-14 13:50:00,81.99,81.99,81.73,81.75,19481.0,79.5361,79.5361,79.2839,79.3033,19481.0
2022-10-14 13:55:00,81.75,81.83,81.69,81.83,66317.0,79.3033,79.3809,79.2451,79.3809,66317.0
2022-10-14 14:00:00,81.81,81.87,81.7,81.71,14764.0,79.3615,79.4197,79.2548,79.2645,14764.0
2022-10-14 14:05:00,81.69,81.8,81.58,81.68,9395.0,79.2451,79.3518,79.1384,79.2354,9395.0
2022-10-14 14:10:00,81.65,81.65,81.39,81.4,18233.0,79.2063,79.2063,78.954,78.9637,18233.0
2022-10-14 14:15:00,81.39,81.4,81.22,81.25,16903.0,78.954,78.9637,78.7891,78.8182,16903.0
2022-10-14 14:20:00,81.26,81.39,81.25,81.38,8242.0,78.8279,78.954,78.8182,78.9443,8242.0
2022-10-14 14:25:00,81.37,81.49,81.33,81.49,12703.0,78.9346,79.0511,78.8958,79.0511,12703.0
2022-10-14 14:30:00,81.49,81.56,81.46,81.52,11637.0,79.0511,79.119,79.022,79.0802,11637.0
2022-10-14 14:35:00,81.5,81.55,81.42,81.47,10971.0,79.0608,79.1093,78.9831,79.0317,10971.0
2022-10-14 14:40:00,81.46,81.5,81.35,81.44,8319.0,79.022,79.0608,78.9152,79.0026,8319.0
2022-10-14 14:45:00,81.47,81.52,81.36,81.49,10373.0,79.0317,79.0802,78.9249,79.0511,10373.0
2022-10-14 14:50:00,81.49,81.49,81.34,81.36,8649.0,79.0511,79.0511,78.9055,78.9249,8649.0
2022-10-14 14:55:00,81.35,81.48,81.34,81.48,11074.0,78.9152,79.0414,78.9055,79.0414,11074.0
2022-10-14 15:00:00,81.5,81.63,81.49,81.55,13040.0,79.0608,79.1869,79.0511,79.1093,13040.0
2022-10-14 15:05:00,81.53,81.61,81.46,81.47,26649.0,79.0899,79.1675,79.022,79.0317,26649.0
2022-10-14 15:10:00,81.46,81.57,81.4,81.42,18971.0,79.022,79.1287,78.9637,78.9831,18971.0
2022-10-14 15:15:00,81.41,81.41,81.21,81.31,13130.0,78.9734,78.9734,78.7794,78.8764,13130.0
2022-10-14 15:20:00,81.32,81.52,81.29,81.47,20866.0,78.8861,79.0802,78.857,79.0317,20866.0
2022-10-14 15:25:00,81.47,81.63,81.43,81.62,23477.0,79.0317,79.1869,78.9928,79.1772,23477.0
2022-10-14 15:30:00,81.61,81.71,81.5,81.71,31956.0,79.1675,79.2645,79.0608,79.2645,31956.0
2022-10-14 15:35:00,81.7,81.72,81.55,81.67,48590.0,79.2548,79.2742,79.1093,79.2257,48590.0
2022-10-14 15:40:00,81.66,81.69,81.42,81.58,48467.0,79.216,79.2451,78.9831,79.1384,48467.0
2022-10-14 15:45:00,81.58,81.59,81.38,81.44,71594.0,79.1384,79.1481,78.9443,79.0026,71594.0
2022-10-14 15:50:00,81.45,81.6,81.36,81.53,84434.0,79.0123,79.1578,78.9249,79.0899,84434.0
2022-10-14 15:55:00,81.51,81.51,81.28,81.46,206215.0,79.0705,79.0705,78.8473,79.022,206215.0
2022-10-17 09:30:00,83.26,84.02,83.26,83.94,71040.0,80.7681,81.5053,80.7681,81.4277,71040.0
2022-10-17 09:35:00,84.18,84.54,84.09,84.19,27752.0,81.6605,82.0098,81.5732,81.6702,27752.0
2022-10-17 09:40:00,84.22,84.5,84.18,84.22,33472.0,81.6993,81.971,81.6605,81.6993,33472.0
2022-10-17 09:45:00,84.26,84.4,84.11,84.25,31162.0,81.7381,81.874,81.5926,81.7284,31162.0
2022-10-17 09:50:00,84.27,84.76,84.22,84.67,17211.0,81.7479,82.2232,81.6993,82.1359,17211.0
2022-10-17 09:55:00,84.71,84.77,84.25,84.29,8377.0,82.1747,82.2329,81.7284,81.7673,8377.0
2022-10-17 10:00:00,84.31,84.44,84.03,84.26,30412.0,81.7867,81.9128,81.515,81.7381,30412.0
2022-10-17 10:05:00,84.27,84.38,84.11,84.2,39063.0,81.7479,81.8546,81.5926,81.6799,39063.0
2022-10-17 10:10:00,84.18,84.5,84.18,84.48,32543.0,81.6605,81.971,81.6605,81.9516,32543.0
2022-10-17 10:15:00,84.46,84.54,84.26,84.39,41915.0,81.9322,82.0098,81.7381,81.8643,41915.0
2022-10-17 10:20:00,84.4,84.44,84.22,84.37,21825.0,81.874,81.9128,81.6993,81.8449,21825.0
2022-10-17 10:25:00,84.35,84.47,84.26,84.31,18116.0,81.8255,81.9419,81.7381,81.7867,18116.0
2022-10-17 10:30:00,84.33,84.53,84.26,84.47,8958.0,81.8061,82.0001,81.7381,81.9419,8958.0
2022-10-17 10:35:00,84.47,84.78,84.47,84.67,10647.0,81.9419,82.2426,81.9419,82.1359,10647.0
2022-10-17 10:40:00,84.65,84.66,84.36,84.49,14286.0,82.1165,82.1262,81.8352,81.9613,14286.0
2022-10-17 10:45:00,84.47,84.61,84.42,84.43,6200.0,81.9419,82.0777,81.8934,81.9031,6200.0
2022-10-17 10:50:00,84.42,84.42,84.03,84.03,13269.0,81.8934,81.8934,81.515,81.515,13269.0
2022-10-17 10:55:00,84.05,84.05,83.81,83.99,12367.0,81.5344,81.5344,81.3016,81.4762,12367.0
2022-10-17 11:00:00,83.96,84.08,83.89,83.95,9942.0,81.4471,81.5635,81.3792,81.4374,9942.0
2022-10-17 11:05:00,83.92,84.02,83.82,83.9,21355.0,81.4083,81.5053,81.3113,81.3889,21355.0
2022-10-17 11:10:00,83.88,84.1,83.82,84.05,10921.0,81.3695,81.5829,81.3113,81.5344,10921.0
2022-10-17 11:15:00,84.04,84.04,83.91,83.93,16612.0,81.5247,81.5247,81.3986,81.418,16612.0
2022-10-17 11:20:00,83.91,84.2,83.91,84.2,13575.0,81.3986,81.6799,81.3986,81.6799,13575.0
2022-10-17 11:25:00,84.2,84.28,84.11,84.25,35792.0,81.6799,81.7576,81.5926,81.7284,35792.0
2022-10-17 11:30:00,84.26,84.32,84.19,84.31,31322.0,81.7381,81.7964,81.6702,81.7867,31322.0
2022-10-17 11:35:00,84.28,84.47,84.21,84.44,47808.0,81.7576,81.9419,81.6896,81.9128,47808.0
2022-10-17 11:40:00,84.47,84.7,84.42,84.65,14077.0,81.9419,82.165,81.8934,82.1165,14077.0
2022-10-17 11:45:00,84.66,84.83,84.65,84.79,10926.0,82.1262,82.2911,82.1165,82.2523,10926.0
2022-10-17 11:50:00,84.77,84.78,84.71,84.76,22152.0,82.2329,82.2426,82.1747,82.2232,22152.0
2022-10-17 11:55:00,84.76,84.77,84.57,84.6,70657.0,82.2232,82.2329,82.0389,82.068,70657.0
2022-10-17 12:00:00,84.62,84.78,84.62,84.74,17130.0,82.0874,82.2426,82.0874,82.2038,17130.0
2022-10-17 12:05:00,84.74,84.76,84.65,84.68,119188.0,82.2038,82.2232,82.1165,82.1456,119188.0
2022-10-17 12:10:00,84.69,84.71,84.46,84.62,27235.0,82.1553,82.1747,81.9322,82.0874,27235.0
2022-10-17 12:15:00,84.66,84.73,84.61,84.73,13697.0,82.1262,82.1941,82.0777,82.1941,13697.0
2022-10-17 12:20:00,84.74,84.75,84.62,84.71,14276.0,82.2038,82.2135,82.0874,82.1747,14276.0
2022-10-17 12:25:00,84.72,84.88,84.71,84.78,7756.0,82.1844,82.3396,82.1747,82.2426,7756.0
2022-10-17 12:30:00,84.77,84.92,84.76,84.91,8837.0,82.2329,82.3784,82.2232,82.3687,8837.0
2022-10-17 12:35:00,84.91,84.91,84.74,84.77,11825.0,82.3687,82.3687,82.2038,82.2329,11825.0
2022-10-17 12:40:00,84.77,84.8,84.6,84.66,6402.0,82.2329,82.262,82.068,82.1262,6402.0
2022-10-17 12:45:00,84.64,84.66,84.45,84.45,74146.0,82.1068,82.1262,81.9225,81.9225,74146.0
2022-10-17 12:50:00,84.45,84.55,84.39,84.55,50362.0,81.9225,82.0195,81.8643,82.0195,50362.0
2022-10-17 12:55:00,84.51,84.53,84.26,84.26,21086.0,81.9807,82.0001,81.7381,81.7381,21086.0
2022-10-17 13:00:00,84.24,84.24,83.99,84.15,16194.0,81.7187,81.7187,81.4762,81.6314,16194.0
2022-10-17 13:05:00,84.16,84.3,84.16,84.28,17067.0,81.6411,81.777,81.6411,81.7576,17067.0
2022-10-17 13:10:00,84.27,84.4,84.22,84.38,11377.0,81.7479,81.874,81.6993,81.8546,11377.0
2022-10-17 13:15:00,84.39,84.48,84.31,84.31,8867.0,81.8643,81.9516,81.7867,81.7867,8867.0
2022-10-17 13:20:00,84.31,84.49,84.27,84.45,15143.0,81.7867,81.9613,81.7479,81.9225,15143.0
2022-10-17 13:25:00,84.46,84.49,84.41,84.44,6500.0,81.9322,81.9613,81.8837,81.9128,6500.0
2022-10-17 13:30:00,84.44,84.48,84.42,84.47,5844.0,81.9128,81.9516,81.8934,81.9419,5844.0
2022-10-17 13:35:00,84.45,84.49,84.32,84.48,15265.0,81.9225,81.9613,81.7964,81.9516,15265.0
2022-10-17 13:40:00,84.49,84.55,84.46,84.54,45827.0,81.9613,82.0195,81.9322,82.0098,45827.0
2022-10-17 13:45:00,84.56,84.6,84.5,84.54,11408.0,82.0292,82.068,81.971,82.0098,11408.0
2022-10-17 13:50:00,84.52,84.54,84.47,84.5,7654.0,81.9904,82.0098,81.9419,81.971,7654.0
2022-10-17 13:55:00,84.48,84.48,84.39,84.45,6947.0,81.9516,81.9516,81.8643,81.9225,6947.0
2022-10-17 14:00:00,84.43,84.56,84.39,84.43,11880.0,81.9031,82.0292,81.8643,81.9031,11880.0
2022-10-17 14:05:00,84.42,84.42,84.24,84.26,11263.0,81.8934,81.8934,81.7187,81.7381,11263.0
2022-10-17 14:10:00,84.25,84.34,84.21,84.32,9339.0,81.7284,81.8158,81.6896,81.7964,9339.0
2022-10-17 14:15:00,84.3,84.35,84.23,84.34,8130.0,81.777,81.8255,81.709,81.8158,8130.0
2022-10-17 14:20:00,84.34,84.34,84.21,84.23,8035.0,81.8158,81.8158,81.6896,81.709,8035.0
2022-10-17 14:25:00,84.22,84.24,84.01,84.21,10834.0,81.6993,81.7187,81.4956,81.6896,10834.0
2022-10-17 14:30:00,84.22,84.22,83.87,83.87,8766.0,81.6993,81.6993,81.3598,81.3598,8766.0
2022-10-17 14:35:00,83.88,84.14,83.88,84.12,12060.0,81.3695,81.6217,81.3695,81.6023,12060.0
2022-10-17 14:40:00,84.1,84.2,84.1,84.18,6739.0,81.5829,81.6799,81.5829,81.6605,6739.0
2022-10-17 14:45:00,84.16,84.19,83.98,84.09,22141.0,81.6411,81.6702,81.4665,81.5732,22141.0
2022-10-17 14:50:00,84.07,84.07,84.01,84.05,6267.0,81.5538,81.5538,81.4956,81.5344,6267.0
2022-10-17 14:55:00,84.03,84.2,84.02,84.14,12740.0,81.515,81.6799,81.5053,81.6217,12740.0
2022-10-17 15:00:00,84.11,84.21,84.05,84.17,9843.0,81.5926,81.6896,81.5344,81.6508,9843.0
2022-10-17 15:05:00,84.17,84.2,84.01,84.08,11797.0,81.6508,81.6799,81.4956,81.5635,11797.0
2022-10-17 15:10:00,84.06,84.21,84.05,84.19,11833.0,81.5441,81.6896,81.5344,81.6702,11833.0
2022-10-17 15:15:00,84.18,84.24,84.06,84.17,20217.0,81.6605,81.7187,81.5441,81.6508,20217.0
2022-10-17 15:20:00,84.15,84.26,84.07,84.22,11642.0,81.6314,81.7381,81.5538,81.6993,11642.0
2022-10-17 15:25:00,84.24,84.28,84.11,84.2,27647.0,81.7187,81.7576,81.5926,81.6799,27647.0
2022-10-17 15:30:00,84.19,84.27,84.1,84.27,24790.0,81.6702,81.7479,81.5829,81.7479,24790.0
2022-10-17 15:35:00,84.28,84.34,84.25,84.29,32225.0,81.7576,81.8158,81.7284,81.7673,32225.0
2022-10-17 15:40:00,84.3,84.39,84.26,84.35,28464.0,81.777,81.8643,81.7381,81.8255,28464.0
2022-10-17 15:45:00,84.35,84.49,84.34,84.39,31318.0,81.8255,81.9613,81.8158,81.8643,31318.0
2022-10-17 15:50:00,84.42,84.55,84.35,84.5,78900.0,81.8934,82.0195,81.8255,81.971,78900.0
2022-10-17 15:55:00,84.49,84.5,84.05,84.22,106018.0,81.9613,81.971,81.5344,81.6993,106018.0
2022-10-18 09:30:00,85.88,86.88,85.88,86.52,36696.0,83.3097,84.2797,83.3097,83.9305,36696.0
2022-10-18 09:35:00,86.36,86.98,86.27,86.6,38956.0,83.7753,84.3767,83.688,84.0081,38956.0
2022-10-18 09:40:00,86.72,86.8,86.31,86.5,16810.0,84.1245,84.2021,83.7268,83.9111,16810.0
2022-10-18 09:45:00,86.51,86.55,86.14,86.2,18077.0,83.9208,83.9596,83.5619,83.6201,18077.0
2022-10-18 09:50:00,86.23,86.46,85.87,85.87,9828.0,83.6492,83.8723,83.3,83.3,9828.0
2022-10-18 09:55:00,85.92,86.2,85.79,85.98,11589.0,83.3485,83.6201,83.2224,83.4067,11589.0
2022-10-18 10:00:00,86.03,86.22,85.73,85.87,15993.0,83.4552,83.6395,83.1642,83.3,15993.0
2022-10-18 10:05:00,85.88,85.91,85.68,85.9,10873.0,83.3097,83.3388,83.1157,83.3291,10873.0
2022-10-18 10:10:00,85.84,85.88,85.6,85.72,8537.0,83.2709,83.3097,83.038,83.1545,8537.0
2022-10-18 10:15:00,85.69,85.77,85.4,85.56,24789.0,83.1254,83.203,82.844,82.9992,24789.0
2022-10-18 10:20:00,85.55,85.67,85.29,85.41,21085.0,82.9895,83.1059,82.7373,82.8537,21085.0
2022-10-18 10:25:00,85.42,85.42,85.0,85.01,10400.0,82.8634,82.8634,82.456,82.4657,10400.0
2022-10-18 10:30:00,85.03,85.04,84.87,85.0,7156.0,82.4851,82.4948,82.3299,82.456,7156.0
2022-10-18 10:35:00,85.0,85.14,84.94,85.14,13420.0,82.456,82.5918,82.3978,82.5918,13420.0
2022-10-18 10:40:00,85.13,85.31,85.12,85.25,13787.0,82.5821,82.7567,82.5724,82.6985,13787.0
2022-10-18 10:45:00,85.31,85.65,85.3,85.59,17024.0,82.7567,83.0865,82.747,83.0283,17024.0
2022-10-18 10:50:00,85.47,85.54,85.4,85.53,13268.0,82.9119,82.9798,82.844,82.9701,13268.0
2022-10-18 10:55:00,85.52,85.52,85.29,85.52,15413.0,82.9604,82.9604,82.7373,82.9604,15413.0
2022-10-18 11:00:00,85.5,85.61,85.43,85.6,20629.0,82.941,83.0477,82.8731,83.038,20629.0
2022-10-18 11:05:00,85.61,85.64,85.3,85.3,5104.0,83.0477,83.0768,82.747,82.747,5104.0
2022-10-18 11:10:00,85.35,85.37,85.0,85.08,13208.0,82.7955,82.8149,82.456,82.5336,13208.0
2022-10-18 11:15:00,85.05,85.15,84.95,84.98,17829.0,82.5045,82.6015,82.4075,82.4366,17829.0
2022-10-18 11:20:00,84.95,84.95,84.65,84.69,9700.0,82.4075,82.4075,82.1165,82.1553,9700.0
2022-10-18 11:25:00,84.68,84.94,84.61,84.94,7186.0,82.1456,82.3978,82.0777,82.3978,7186.0
2022-10-18 11:30:00,84.95,85.04,84.86,84.9,7984.0,82.4075,82.4948,82.3202,82.359,7984.0
2022-10-18 11:35:00,84.91,84.93,84.54,84.76,10150.0,82.3687,82.3881,82.0098,82.2232,10150.0
2022-10-18 11:40:00,84.78,84.84,84.66,84.83,6776.0,82.2426,82.3008,82.1262,82.2911,6776.0
2022-10-18 11:45:00,84.86,84.92,84.77,84.91,14902.0,82.3202,82.3784,82.2329,82.3687,14902.0
2022-10-18 11:50:00,84.9,85.07,84.86,84.91,13951.0,82.359,82.5239,82.3202,82.3687,13951.0
2022-10-18 11:55:00,84.92,84.93,84.79,84.84,14023.0,82.3784,82.3881,82.2523,82.3008,14023.0
2022-10-18 12:00:00,84.8,84.85,84.66,84.84,13206.0,82.262,82.3105,82.1262,82.3008,13206.0
2022-10-18 12:05:00,84.85,85.05,84.77,85.04,18642.0,82.3105,82.5045,82.2329,82.4948,18642.0
2022-10-18 12:10:00,85.0,85.12,84.96,85.11,18028.0,82.456,82.5724,82.4172,82.5627,18028.0
2022-10-18 12:15:00,85.09,85.17,84.99,85.12,13200.0,82.5433,82.6209,82.4463,82.5724,13200.0
2022-10-18 12:20:00,85.04,85.06,84.8,84.8,12825.0,82.4948,82.5142,82.262,82.262,12825.0
2022-10-18 12:25:00,84.81,84.81,84.61,84.66,15419.0,82.2717,82.2717,82.0777,82.1262,15419.0
2022-10-18 12:30:00,84.65,84.65,84.54,84.64,4310.0,82.1165,82.1165,82.0098,82.1068,4310.0
2022-10-18 12:35:00,84.67,84.85,84.67,84.81,23049.0,82.1359,82.3105,82.1359,82.2717,23049.0
2022-10-18 12:40:00,84.8,84.93,84.77,84.82,10333.0,82.262,82.3881,82.2329,82.2814,10333.0
2022-10-18 12:45:00,84.77,84.79,84.69,84.79,4575.0,82.2329,82.2523,82.1553,82.2523,4575.0
2022-10-18 12:50:00,84.81,84.95,84.78,84.95,9740.0,82.2717,82.4075,82.2426,82.4075,9740.0
2022-10-18 12:55:00,84.92,84.95,84.75,84.78,6069.0,82.3784,82.4075,82.2135,82.2426,6069.0
2022-10-18 13:00:00,84.8,84.81,84.39,84.39,16205.0,82.262,82.2717,81.8643,81.8643,16205.0
2022-10-18 13:05:00,84.34,84.58,84.34,84.52,12427.0,81.8158,82.0486,81.8158,81.9904,12427.0
2022-10-18 13:10:00,84.55,84.81,84.5,84.76,4727.0,82.0195,82.2717,81.971,82.2232,4727.0
2022-10-18 13:15:00,84.75,84.78,84.61,84.64,5135.0,82.2135,82.2426,82.0777,82.1068,5135.0
2022-10-18 13:20:00,84.66,84.76,84.59,84.75,7610.0,82.1262,82.2232,82.0583,82.2135,7610.0
2022-10-18 13:25:00,84.77,85.03,84.77,84.97,7667.0,82.2329,82.4851,82.2329,82.4269,7667.0
2022-10-18 13:30:00,85.0,85.28,84.96,85.28,8700.0,82.456,82.7276,82.4172,82.7276,8700.0
2022-10-18 13:35:00,85.26,85.33,85.15,85.17,8645.0,82.7082,82.7761,82.6015,82.6209,8645.0
2022-10-18 13:40:00,85.17,85.19,85.05,85.09,7484.0,82.6209,82.6403,82.5045,82.5433,7484.0
2022-10-18 13:45:00,85.05,85.14,85.0,85.14,8262.0,82.5045,82.5918,82.456,82.5918,8262.0
2022-10-18 13:50:00,85.11,85.13,85.01,85.06,8434.0,82.5627,82.5821,82.4657,82.5142,8434.0
2022-10-18 13:55:00,85.06,85.11,84.96,85.04,7997.0,82.5142,82.5627,82.4172,82.4948,7997.0
2022-10-18 14:00:00,85.02,85.06,84.87,84.89,8200.0,82.4754,82.5142,82.3299,82.3493,8200.0
2022-10-18 14:05:00,84.86,85.04,84.81,84.99,56022.0,82.3202,82.4948,82.2717,82.4463,56022.0
2022-10-18 14:10:00,85.03,85.05,84.96,84.96,8366.0,82.4851,82.5045,82.4172,82.4172,8366.0
2022-10-18 14:15:00,84.97,84.98,84.77,84.77,6890.0,82.4269,82.4366,82.2329,82.2329,6890.0
2022-10-18 14:20:00,84.81,85.02,84.78,85.01,6571.0,82.2717,82.4754,82.2426,82.4657,6571.0
2022-10-18 14:25:00,84.99,85.06,84.89,85.04,15098.0,82.4463,82.5142,82.3493,82.4948,15098.0
2022-10-18 14:30:00,85.05,85.05,84.81,84.88,6942.0,82.5045,82.5045,82.2717,82.3396,6942.0
2022-10-18 14:35:00,84.88,84.95,84.62,84.66,8865.0,82.3396,82.4075,82.0874,82.1262,8865.0
2022-10-18 14:40:00,84.68,84.68,84.34,84.34,8338.0,82.1456,82.1456,81.8158,81.8158,8338.0
2022-10-18 14:45:00,84.36,84.44,84.2,84.35,12066.0,81.8352,81.9128,81.6799,81.8255,12066.0
2022-10-18 14:50:00,84.31,84.34,84.22,84.29,5705.0,81.7867,81.8158,81.6993,81.7673,5705.0
2022-10-18 14:55:00,84.29,84.39,84.24,84.33,12107.0,81.7673,81.8643,81.7187,81.8061,12107.0
2022-10-18 15:00:00,84.33,84.33,84.11,84.14,10936.0,81.8061,81.8061,81.5926,81.6217,10936.0
2022-10-18 15:05:00,84.1,84.26,84.1,84.17,7883.0,81.5829,81.7381,81.5829,81.6508,7883.0
2022-10-18 15:10:00,84.15,84.17,83.99,84.06,8772.0,81.6314,81.6508,81.4762,81.5441,8772.0
2022-10-18 15:15:00,84.04,84.14,83.99,84.13,7926.0,81.5247,81.6217,81.4762,81.612,7926.0
2022-10-18 15:20:00,84.12,84.33,84.03,84.29,10693.0,81.6023,81.8061,81.515,81.7673,10693.0
2022-10-18 15:25:00,84.26,84.32,84.2,84.27,10479.0,81.7381,81.7964,81.6799,81.7479,10479.0
2022-10-18 15:30:00,84.25,84.61,84.21,84.54,15136.0,81.7284,82.0777,81.6896,82.0098,15136.0
2022-10-18 15:35:00,84.55,84.57,84.38,84.5,19999.0,82.0195,82.0389,81.8546,81.971,19999.0
2022-10-18 15:40:00,84.53,84.72,84.52,84.7,19314.0,82.0001,82.1844,81.9904,82.165,19314.0
2022-10-18 15:45:00,84.68,84.72,84.55,84.72,19260.0,82.1456,82.1844,82.0195,82.1844,19260.0
2022-10-18 15:50:00,84.71,84.83,84.52,84.61,35014.0,82.1747,82.2911,81.9904,82.0777,35014.0
2022-10-18 15:55:00,84.6,84.68,84.4,84.68,92759.0,82.068,82.1456,81.874,82.1456,92759.0
2022-10-19 09:30:00,83.95,84.68,83.92,84.59,20263.0,81.4374,82.1456,81.4083,82.0583,20263.0
2022-10-19 09:35:00,84.79,84.94,84.64,84.88,19183.0,82.2523,82.3978,82.1068,82.3396,19183.0
2022-10-19 09:40:00,84.89,85.06,84.03,84.03,21750.0,82.3493,82.5142,81.515,81.515,21750.0
2022-10-19 09:45:00,84.0,84.09,83.49,83.56,6083.0,81.4859,81.5732,80.9912,81.0591,6083.0
2022-10-19 09:50:00,83.62,84.21,83.61,84.13,8913.0,81.1173,81.6896,81.1076,81.612,8913.0
2022-10-19 09:55:00,84.13,84.3,83.71,83.73,11684.0,81.612,81.777,81.2046,81.224,11684.0
2022-10-19 10:00:00,83.78,84.02,83.74,84.02,7048.0,81.2725,81.5053,81.2337,81.5053,7048.0
2022-10-19 10:05:00,84.05,84.2,83.89,83.98,11376.0,81.5344,81.6799,81.3792,81.4665,11376.0
2022-10-19 10:10:00,84.0,84.05,83.68,83.9,12712.0,81.4859,81.5344,81.1755,81.3889,12712.0
2022-10-19 10:15:00,83.89,84.11,83.89,83.93,9111.0,81.3792,81.5926,81.3792,81.418,9111.0
2022-10-19 10:20:00,83.94,84.51,83.94,84.37,13607.0,81.4277,81.9807,81.4277,81.8449,13607.0
2022-10-19 10:25:00,84.37,84.37,84.13,84.19,9004.0,81.8449,81.8449,81.612,81.6702,9004.0
2022-10-19 10:30:00,84.2,84.36,84.02,84.06,7032.0,81.6799,81.8352,81.5053,81.5441,7032.0
2022-10-19 10:35:00,84.09,84.23,83.94,84.13,9194.0,81.5732,81.709,81.4277,81.612,9194.0
2022-10-19 10:40:00,84.15,84.15,83.81,83.93,16680.0,81.6314,81.6314,81.3016,81.418,16680.0
2022-10-19 10:45:00,83.92,84.0,83.76,83.83,14488.0,81.4083,81.4859,81.2531,81.321,14488.0
2022-10-19 10:50:00,83.81,83.94,83.73,83.76,10269.0,81.3016,81.4277,81.224,81.2531,10269.0
2022-10-19 10:55:00,83.71,83.71,83.5,83.54,10077.0,81.2046,81.2046,81.0009,81.0397,10077.0
2022-10-19 11:00:00,83.53,83.6,83.42,83.46,23161.0,81.03,81.0979,80.9233,80.9621,23161.0
2022-10-19 11:05:00,83.46,83.65,83.46,83.55,17946.0,80.9621,81.1464,80.9621,81.0494,17946.0
2022-10-19 11:10:00,83.54,83.66,83.46,83.51,15654.0,81.0397,81.1561,80.9621,81.0106,15654.0
2022-10-19 11:15:00,83.53,83.79,83.49,83.79,10589.0,81.03,81.2822,80.9912,81.2822,10589.0
2022-10-19 11:20:00,83.81,83.82,83.56,83.61,10877.0,81.3016,81.3113,81.0591,81.1076,10877.0
2022-10-19 11:25:00,83.55,83.56,83.36,83.41,9847.0,81.0494,81.0591,80.8651,80.9136,9847.0
2022-10-19 11:30:00,83.41,83.44,83.3,83.31,8785.0,80.9136,80.9427,80.8069,80.8166,8785.0
2022-10-19 11:35:00,83.29,83.29,83.02,83.26,6626.0,80.7972,80.7972,80.5353,80.7681,6626.0
2022-10-19 11:40:00,83.28,83.28,82.91,82.99,17596.0,80.7875,80.7875,80.4286,80.5062,17596.0
2022-10-19 11:45:00,83.01,83.27,82.99,83.2,5891.0,80.5256,80.7778,80.5062,80.7099,5891.0
2022-10-19 11:50:00,83.22,83.5,83.22,83.48,6979.0,80.7293,81.0009,80.7293,80.9815,6979.0
2022-10-19 11:55:00,83.46,83.46,83.18,83.23,16892.0,80.9621,80.9621,80.6905,80.739,16892.0
2022-10-19 12:00:00,83.23,83.27,83.1,83.19,5194.0,80.739,80.7778,80.6129,80.7002,5194.0
2022-10-19 12:05:00,83.16,83.19,83.04,83.06,4717.0,80.6711,80.7002,80.5547,80.5741,4717.0
2022-10-19 12:10:00,83.06,83.17,82.97,83.13,4000.0,80.5741,80.6808,80.4868,80.642,4000.0
2022-10-19 12:15:00,83.13,83.14,83.05,83.11,3502.0,80.642,80.6517,80.5644,80.6226,3502.0
2022-10-19 12:20:00,83.12,83.12,82.98,83.01,3823.0,80.6323,80.6323,80.4965,80.5256,3823.0
2022-10-19 12:25:00,83.0,83.0,82.81,82.84,5104.0,80.5159,80.5159,80.3315,80.3606,5104.0
2022-10-19 12:30:00,82.83,82.92,82.69,82.92,7872.0,80.3509,80.4383,80.2151,80.4383,7872.0
2022-10-19 12:35:00,82.87,82.96,82.78,82.81,4803.0,80.3898,80.4771,80.3024,80.3315,4803.0
2022-10-19 12:40:00,82.81,82.83,82.54,82.56,5333.0,80.3315,80.3509,80.0696,80.089,5333.0
2022-10-19 12:45:00,82.57,82.57,82.39,82.42,4298.0,80.0987,80.0987,79.9241,79.9532,4298.0
2022-10-19 12:50:00,82.43,82.72,82.42,82.71,3706.0,79.9629,80.2442,79.9532,80.2345,3706.0
2022-10-19 12:55:00,82.69,82.73,82.59,82.72,3406.0,80.2151,80.2539,80.1181,80.2442,3406.0
2022-10-19 13:00:00,82.68,82.72,82.27,82.27,7995.0,80.2054,80.2442,79.8077,79.8077,7995.0
2022-10-19 13:05:00,82.29,82.42,82.21,82.33,4966.0,79.8271,79.9532,79.7495,79.8659,4966.0
2022-10-19 13:10:00,82.4,82.51,82.36,82.47,4920.0,79.9338,80.0405,79.895,80.0017,4920.0
2022-10-19 13:15:00,82.49,82.55,82.28,82.45,18466.0,80.0211,80.0793,79.8174,79.9823,18466.0
2022-10-19 13:20:00,82.45,82.6,82.39,82.6,6464.0,79.9823,80.1278,79.9241,80.1278,6464.0
2022-10-19 13:25:00,82.58,82.66,82.47,82.52,5270.0,80.1084,80.186,80.0017,80.0502,5270.0
2022-10-19 13:30:00,82.54,82.69,82.49,82.65,5235.0,80.0696,80.2151,80.0211,80.1763,5235.0
2022-10-19 13:35:00,82.62,82.68,82.55,82.59,3581.0,80.1472,80.2054,80.0793,80.1181,3581.0
2022-10-19 13:40:00,82.6,82.74,82.56,82.71,4029.0,80.1278,80.2636,80.089,80.2345,4029.0
2022-10-19 13:45:00,82.74,82.78,82.55,82.6,3754.0,80.2636,80.3024,80.0793,80.1278,3754.0
2022-10-19 13:50:00,82.58,82.71,82.53,82.7,5829.0,80.1084,80.2345,80.0599,80.2248,5829.0
2022-10-19 13:55:00,82.75,82.78,82.64,82.78,7632.0,80.2733,80.3024,80.1666,80.3024,7632.0
2022-10-19 14:00:00,82.78,83.09,82.73,83.01,8412.0,80.3024,80.6032,80.2539,80.5256,8412.0
2022-10-19 14:05:00,83.06,83.21,83.04,83.2,6173.0,80.5741,80.7196,80.5547,80.7099,6173.0
2022-10-19 14:10:00,83.16,83.27,83.15,83.27,3739.0,80.6711,80.7778,80.6614,80.7778,3739.0
2022-10-19 14:15:00,83.27,83.42,83.24,83.33,5499.0,80.7778,80.9233,80.7487,80.836,5499.0
2022-10-19 14:20:00,83.31,83.31,83.22,83.25,3021.0,80.8166,80.8166,80.7293,80.7584,3021.0
2022-10-19 14:25:00,83.29,83.35,83.24,83.35,2500.0,80.7972,80.8554,80.7487,80.8554,2500.0
2022-10-19 14:30:00,83.36,83.42,83.3,83.41,3602.0,80.8651,80.9233,80.8069,80.9136,3602.0
2022-10-19 14:35:00,83.46,83.46,83.3,83.32,4670.0,80.9621,80.9621,80.8069,80.8263,4670.0
2022-10-19 14:40:00,83.29,83.36,83.2,83.29,4328.0,80.7972,80.8651,80.7099,80.7972,4328.0
2022-10-19 14:45:00,83.27,83.33,83.23,83.25,5190.0,80.7778,80.836,80.739,80.7584,5190.0
2022-10-19 14:50:00,83.25,83.29,83.23,83.25,4349.0,80.7584,80.7972,80.739,80.7584,4349.0
2022-10-19 14:55:00,83.26,83.3,83.23,83.29,4403.0,80.7681,80.8069,80.739,80.7972,4403.0
2022-10-19 15:00:00,83.31,83.45,83.26,83.29,4423.0,80.8166,80.9524,80.7681,80.7972,4423.0
2022-10-19 15:05:00,83.27,83.4,83.21,83.39,7562.0,80.7778,80.9039,80.7196,80.8942,7562.0
2022-10-19 15:10:00,83.42,83.47,83.36,83.4,7716.0,80.9233,80.9718,80.8651,80.9039,7716.0
2022-10-19 15:15:00,83.37,83.58,83.37,83.51,6304.0,80.8748,81.0785,80.8748,81.0106,6304.0
2022-10-19 15:20:00,83.51,83.52,83.38,83.4,4942.0,81.0106,81.0203,80.8845,80.9039,4942.0
2022-10-19 15:25:00,83.38,83.42,83.28,83.3,8312.0,80.8845,80.9233,80.7875,80.8069,8312.0
2022-10-19 15:30:00,83.31,83.37,83.21,83.33,11347.0,80.8166,80.8748,80.7196,80.836,11347.0
2022-10-19 15:35:00,83.32,83.43,83.29,83.34,12771.0,80.8263,80.933,80.7972,80.8457,12771.0
2022-10-19 15:40:00,83.35,83.44,83.33,83.38,19942.0,80.8554,80.9427,80.836,80.8845,19942.0
2022-10-19 15:45:00,83.38,83.53,83.23,83.44,24751.0,80.8845,81.03,80.739,80.9427,24751.0
2022-10-19 15:50:00,83.42,83.64,83.26,83.61,40586.0,80.9233,81.1367,80.7681,81.1076,40586.0
2022-10-19 15:55:00,83.63,83.7,83.49,83.68,71939.0,81.127,81.1949,80.9912,81.1755,71939.0
2022-10-20 09:30:00,84.15,84.54,83.75,84.31,35444.0,81.6314,82.0098,81.2434,81.7867,35444.0
2022-10-20 09:35:00,84.27,84.27,83.91,84.0,6113.0,81.7479,81.7479,81.3986,81.4859,6113.0
2022-10-20 09:40:00,83.94,84.29,83.79,84.15,22974.0,81.4277,81.7673,81.2822,81.6314,22974.0
2022-10-20 09:45:00,84.17,84.26,84.01,84.19,12523.0,81.6508,81.7381,81.4956,81.6702,12523.0
2022-10-20 09:50:00,84.14,84.46,84.05,84.3,8651.0,81.6217,81.9322,81.5344,81.777,8651.0
2022-10-20 09:55:00,84.27,84.42,83.99,83.99,7213.0,81.7479,81.8934,81.4762,81.4762,7213.0
2022-10-20 10:00:00,83.95,84.5,83.94,84.46,13511.0,81.4374,81.971,81.4277,81.9322,13511.0
2022-10-20 10:05:00,84.52,84.98,84.52,84.98,23603.0,81.9904,82.4366,81.9904,82.4366,23603.0
2022-10-20 10:10:00,84.98,85.11,84.89,84.95,31535.0,82.4366,82.5627,82.3493,82.4075,31535.0
2022-10-20 10:15:00,84.94,85.15,84.85,85.12,21780.0,82.3978,82.6015,82.3105,82.5724,21780.0
2022-10-20 10:20:00,85.14,85.23,84.84,84.98,10493.0,82.5918,82.6791,82.3008,82.4366,10493.0
2022-10-20 10:25:00,84.89,84.91,84.72,84.72,3000.0,82.3493,82.3687,82.1844,82.1844,3000.0
2022-10-20 10:30:00,84.7,84.87,84.37,84.38,12250.0,82.165,82.3299,81.8449,81.8546,12250.0
2022-10-20 10:35:00,84.39,84.48,84.35,84.4,3966.0,81.8643,81.9516,81.8255,81.874,3966.0
2022-10-20 10:40:00,84.38,84.38,84.17,84.23,5781.0,81.8546,81.8546,81.6508,81.709,5781.0
2022-10-20 10:45:00,84.25,84.51,84.25,84.43,7408.0,81.7284,81.9807,81.7284,81.9031,7408.0
2022-10-20 10:50:00,84.45,84.46,84.25,84.26,6285.0,81.9225,81.9322,81.7284,81.7381,6285.0
2022-10-20 10:55:00,84.26,84.44,84.18,84.44,7794.0,81.7381,81.9128,81.6605,81.9128,7794.0
2022-10-20 11:00:00,84.47,84.53,84.28,84.28,12908.0,81.9419,82.0001,81.7576,81.7576,12908.0
2022-10-20 11:05:00,84.28,84.38,84.28,84.35,2439.0,81.7576,81.8546,81.7576,81.8255,2439.0
2022-10-20 11:10:00,84.38,84.63,84.38,84.56,2380.0,81.8546,82.0971,81.8546,82.0292,2380.0
2022-10-20 11:15:00,84.55,84.59,84.44,84.46,3600.0,82.0195,82.0583,81.9128,81.9322,3600.0
2022-10-20 11:20:00,84.51,84.57,84.46,84.52,2132.0,81.9807,82.0389,81.9322,81.9904,2132.0
2022-10-20 11:25:00,84.57,84.58,84.29,84.31,5415.0,82.0389,82.0486,81.7673,81.7867,5415.0
2022-10-20 11:30:00,84.34,84.5,84.25,84.44,15633.0,81.8158,81.971,81.7284,81.9128,15633.0
2022-10-20 11:35:00,84.41,84.47,84.33,84.35,12407.0,81.8837,81.9419,81.8061,81.8255,12407.0
2022-10-20 11:40:00,84.33,84.51,84.29,84.37,11914.0,81.8061,81.9807,81.7673,81.8449,11914.0
2022-10-20 11:45:00,84.43,84.43,84.29,84.38,3964.0,81.9031,81.9031,81.7673,81.8546,3964.0
2022-10-20 11:50:00,84.35,84.51,84.32,84.37,3423.0,81.8255,81.9807,81.7964,81.8449,3423.0
2022-10-20 11:55:00,84.31,84.33,83.94,83.94,3933.0,81.7867,81.8061,81.4277,81.4277,3933.0
2022-10-20 12:00:00,83.98,83.98,83.36,83.37,9200.0,81.4665,81.4665,80.8651,80.8748,9200.0
2022-10-20 12:05:00,83.39,83.6,83.26,83.26,37129.0,80.8942,81.0979,80.7681,80.7681,37129.0
2022-10-20 12:10:00,83.22,83.37,83.17,83.23,15485.0,80.7293,80.8748,80.6808,80.739,15485.0
2022-10-20 12:15:00,83.19,83.49,83.16,83.49,4280.0,80.7002,80.9912,80.6711,80.9912,4280.0
2022-10-20 12:20:00,83.56,83.56,83.29,83.41,10315.0,81.0591,81.0591,80.7972,80.9136,10315.0
2022-10-20 12:25:00,83.36,83.42,83.24,83.34,3790.0,80.8651,80.9233,80.7487,80.8457,3790.0
2022-10-20 12:30:00,83.31,83.45,83.25,83.42,4947.0,80.8166,80.9524,80.7584,80.9233,4947.0
2022-10-20 12:35:00,83.41,83.41,83.2,83.21,2647.0,80.9136,80.9136,80.7099,80.7196,2647.0
2022-10-20 12:40:00,83.19,83.22,82.99,82.99,5704.0,80.7002,80.7293,80.5062,80.5062,5704.0
2022-10-20 12:45:00,82.98,83.03,82.86,83.03,7104.0,80.4965,80.545,80.3801,80.545,7104.0
2022-10-20 12:50:00,83.03,83.06,82.93,82.95,7256.0,80.545,80.5741,80.448,80.4674,7256.0
2022-10-20 12:55:00,83.0,83.11,82.95,83.08,3142.0,80.5159,80.6226,80.4674,80.5935,3142.0
2022-10-20 13:00:00,83.15,83.23,83.09,83.21,4025.0,80.6614,80.739,80.6032,80.7196,4025.0
2022-10-20 13:05:00,83.18,83.18,82.74,82.75,6205.0,80.6905,80.6905,80.2636,80.2733,6205.0
2022-10-20 13:10:00,82.72,82.99,82.72,82.88,3292.0,80.2442,80.5062,80.2442,80.3995,3292.0
2022-10-20 13:15:00,82.87,83.01,82.87,82.99,3665.0,80.3898,80.5256,80.3898,80.5062,3665.0
2022-10-20 13:20:00,82.97,83.16,82.95,83.09,6548.0,80.4868,80.6711,80.4674,80.6032,6548.0
2022-10-20 13:25:00,83.09,83.23,83.08,83.14,3795.0,80.6032,80.739,80.5935,80.6517,3795.0
2022-10-20 13:30:00,83.17,83.18,83.08,83.14,4034.0,80.6808,80.6905,80.5935,80.6517,4034.0
2022-10-20 13:35:00,83.15,83.27,83.15,83.23,5533.0,80.6614,80.7778,80.6614,80.739,5533.0
2022-10-20 13:40:00,83.23,83.33,83.06,83.25,8357.0,80.739,80.836,80.5741,80.7584,8357.0
2022-10-20 13:45:00,83.2,83.22,82.95,82.95,13139.0,80.7099,80.7293,80.4674,80.4674,13139.0
2022-10-20 13:50:00,82.93,83.04,82.87,83.04,2100.0,80.448,80.5547,80.3898,80.5547,2100.0
2022-10-20 13:55:00,83.03,83.07,82.98,83.05,9184.0,80.545,80.5838,80.4965,80.5644,9184.0
2022-10-20 14:00:00,83.07,83.09,82.88,82.93,18435.0,80.5838,80.6032,80.3995,80.448,18435.0
2022-10-20 14:05:00,82.92,82.96,82.74,82.78,5795.0,80.4383,80.4771,80.2636,80.3024,5795.0
2022-10-20 14:10:00,82.83,82.91,82.79,82.9,4400.0,80.3509,80.4286,80.3121,80.4189,4400.0
2022-10-20 14:15:00,82.88,82.96,82.86,82.96,11995.0,80.3995,80.4771,80.3801,80.4771,11995.0
2022-10-20 14:20:00,82.97,83.13,82.93,83.0,4110.0,80.4868,80.642,80.448,80.5159,4110.0
2022-10-20 14:25:00,83.01,83.09,82.94,83.02,3548.0,80.5256,80.6032,80.4577,80.5353,3548.0
2022-10-20 14:30:00,82.95,83.1,82.95,83.1,2750.0,80.4674,80.6129,80.4674,80.6129,2750.0
2022-10-20 14:35:00,83.14,83.21,83.07,83.07,4986.0,80.6517,80.7196,80.5838,80.5838,4986.0
2022-10-20 14:40:00,83.06,83.06,82.78,82.8,4555.0,80.5741,80.5741,80.3024,80.3218,4555.0
2022-10-20 14:45:00,82.79,82.91,82.75,82.87,3729.0,80.3121,80.4286,80.2733,80.3898,3729.0
2022-10-20 14:50:00,82.84,82.97,82.78,82.95,11278.0,80.3606,80.4868,80.3024,80.4674,11278.0
2022-10-20 14:55:00,82.91,83.11,82.91,83.02,5624.0,80.4286,80.6226,80.4286,80.5353,5624.0
2022-10-20 15:00:00,83.03,83.12,83.0,83.01,7204.0,80.545,80.6323,80.5159,80.5256,7204.0
2022-10-20 15:05:00,83.0,83.1,82.96,83.0,22111.0,80.5159,80.6129,80.4771,80.5159,22111.0
2022-10-20 15:10:00,82.97,82.97,82.84,82.85,9507.0,80.4868,80.4868,80.3606,80.3704,9507.0
2022-10-20 15:15:00,82.83,82.85,82.76,82.78,8058.0,80.3509,80.3704,80.283,80.3024,8058.0
2022-10-20 15:20:00,82.76,82.77,82.54,82.58,21330.0,80.283,80.2927,80.0696,80.1084,21330.0
2022-10-20 15:25:00,82.59,82.6,82.35,82.48,70492.0,80.1181,80.1278,79.8853,80.0114,70492.0
2022-10-20 15:30:00,82.48,82.58,82.41,82.53,12222.0,80.0114,80.1084,79.9435,80.0599,12222.0
2022-10-20 15:35:00,82.5,82.6,82.43,82.47,15567.0,80.0308,80.1278,79.9629,80.0017,15567.0
2022-10-20 15:40:00,82.47,82.61,82.38,82.61,14085.0,80.0017,80.1375,79.9144,80.1375,14085.0
2022-10-20 15:45:00,82.6,82.6,82.43,82.55,13636.0,80.1278,80.1278,79.9629,80.0793,13636.0
2022-10-20 15:50:00,82.54,82.71,82.42,82.67,47891.0,80.0696,80.2345,79.9532,80.1957,47891.0
2022-10-20 15:55:00,82.62,82.88,82.44,82.5,120274.0,80.1472,80.3995,79.9726,80.0308,120274.0
2022-10-21 09:30:00,82.4,83.15,82.14,82.88,122823.0,79.9338,80.6614,79.6816,80.3995,122823.0
2022-10-21 09:35:00,82.71,82.98,82.36,82.54,4500.0,80.2345,80.4965,79.895,80.0696,4500.0
2022-10-21 09:40:00,82.55,82.96,82.39,82.96,3803.0,80.0793,80.4771,79.9241,80.4771,3803.0
2022-10-21 09:45:00,83.04,83.6,83.04,83.37,13094.0,80.5547,81.0979,80.5547,80.8748,13094.0
2022-10-21 09:50:00,83.32,83.5,83.08,83.41,3842.0,80.8263,81.0009,80.5935,80.9136,3842.0
2022-10-21 09:55:00,83.41,83.7,83.33,83.62,2803.0,80.9136,81.1949,80.836,81.1173,2803.0
2022-10-21 10:00:00,83.75,83.99,83.63,83.97,34756.0,81.2434,81.4762,81.127,81.4568,34756.0
2022-10-21 10:05:00,83.92,84.56,83.87,84.39,13838.0,81.4083,82.0292,81.3598,81.8643,13838.0
2022-10-21 10:10:00,84.4,84.46,84.22,84.44,14791.0,81.874,81.9322,81.6993,81.9128,14791.0
2022-10-21 10:15:00,84.45,84.45,84.13,84.14,25673.0,81.9225,81.9225,81.612,81.6217,25673.0
2022-10-21 10:20:00,84.16,84.19,83.64,83.64,18790.0,81.6411,81.6702,81.1367,81.1367,18790.0
2022-10-21 10:25:00,83.62,83.64,83.28,83.31,7180.0,81.1173,81.1367,80.7875,80.8166,7180.0
2022-10-21 10:30:00,83.37,83.58,83.13,83.21,17193.0,80.8748,81.0785,80.642,80.7196,17193.0
2022-10-21 10:35:00,83.18,83.21,82.91,83.09,7107.0,80.6905,80.7196,80.4286,80.6032,7107.0
2022-10-21 10:40:00,83.16,83.38,83.15,83.3,6156.0,80.6711,80.8845,80.6614,80.8069,6156.0
2022-10-21 10:45:00,83.27,83.48,83.23,83.34,5801.0,80.7778,80.9815,80.739,80.8457,5801.0
2022-10-21 10:50:00,83.42,83.58,83.41,83.48,6200.0,80.9233,81.0785,80.9136,80.9815,6200.0
2022-10-21 10:55:00,83.48,83.51,83.02,83.15,16353.0,80.9815,81.0106,80.5353,80.6614,16353.0
2022-10-21 11:00:00,83.19,83.19,82.87,82.97,7880.0,80.7002,80.7002,80.3898,80.4868,7880.0
2022-10-21 11:05:00,83.01,83.11,82.9,83.08,8527.0,80.5256,80.6226,80.4189,80.5935,8527.0
2022-10-21 11:10:00,83.08,83.36,83.08,83.18,10011.0,80.5935,80.8651,80.5935,80.6905,10011.0
2022-10-21 11:15:00,83.15,83.21,83.0,83.0,5612.0,80.6614,80.7196,80.5159,80.5159,5612.0
2022-10-21 11:20:00,82.95,83.21,82.9,83.06,10297.0,80.4674,80.7196,80.4189,80.5741,10297.0
2022-10-21 11:25:00,83.09,83.34,83.09,83.24,5800.0,80.6032,80.8457,80.6032,80.7487,5800.0
2022-10-21 11:30:00,83.25,83.61,83.23,83.49,11148.0,80.7584,81.1076,80.739,80.9912,11148.0
2022-10-21 11:35:00,83.5,83.5,83.18,83.18,9706.0,81.0009,81.0009,80.6905,80.6905,9706.0
2022-10-21 11:40:00,83.23,83.62,83.18,83.57,7408.0,80.739,81.1173,80.6905,81.0688,7408.0
2022-10-21 11:45:00,83.58,83.85,83.56,83.66,13009.0,81.0785,81.3404,81.0591,81.1561,13009.0
2022-10-21 11:50:00,83.65,83.76,83.55,83.62,4527.0,81.1464,81.2531,81.0494,81.1173,4527.0
2022-10-21 11:55:00,83.6,83.74,83.52,83.69,4100.0,81.0979,81.2337,81.0203,81.1852,4100.0
2022-10-21 12:00:00,83.75,83.93,83.75,83.86,5751.0,81.2434,81.418,81.2434,81.3501,5751.0
2022-10-21 12:05:00,83.83,83.87,83.72,83.81,5616.0,81.321,81.3598,81.2143,81.3016,5616.0
2022-10-21 12:10:00,83.84,83.89,83.62,83.85,9725.0,81.3307,81.3792,81.1173,81.3404,9725.0
2022-10-21 12:15:00,83.82,83.82,83.47,83.53,9800.0,81.3113,81.3113,80.9718,81.03,9800.0
2022-10-21 12:20:00,83.53,83.81,83.46,83.81,6875.0,81.03,81.3016,80.9621,81.3016,6875.0
2022-10-21 12:25:00,83.79,83.85,83.66,83.66,3151.0,81.2822,81.3404,81.1561,81.1561,3151.0
2022-10-21 12:30:00,83.66,83.85,83.61,83.81,6450.0,81.1561,81.3404,81.1076,81.3016,6450.0
2022-10-21 12:35:00,83.81,84.0,83.57,83.64,6682.0,81.3016,81.4859,81.0688,81.1367,6682.0
2022-10-21 12:40:00,83.65,83.98,83.65,83.94,4463.0,81.1464,81.4665,81.1464,81.4277,4463.0
2022-10-21 12:45:00,83.96,84.22,83.96,84.21,20617.0,81.4471,81.6993,81.4471,81.6896,20617.0
2022-10-21 12:50:00,84.23,84.33,84.23,84.33,1928.0,81.709,81.8061,81.709,81.8061,1928.0
2022-10-21 12:55:00,84.3,84.4,84.2,84.3,13319.0,81.777,81.874,81.6799,81.777,13319.0
2022-10-21 13:00:00,84.31,84.6,84.29,84.58,12930.0,81.7867,82.068,81.7673,82.0486,12930.0
2022-10-21 13:05:00,84.57,84.64,84.44,84.44,10405.0,82.0389,82.1068,81.9128,81.9128,10405.0
2022-10-21 13:10:00,84.46,84.52,84.32,84.33,10263.0,81.9322,81.9904,81.7964,81.8061,10263.0
2022-10-21 13:15:00,84.35,84.54,84.27,84.54,10389.0,81.8255,82.0098,81.7479,82.0098,10389.0
2022-10-21 13:20:00,84.52,84.52,84.32,84.32,4818.0,81.9904,81.9904,81.7964,81.7964,4818.0
2022-10-21 13:25:00,84.3,84.42,84.29,84.3,2349.0,81.777,81.8934,81.7673,81.777,2349.0
2022-10-21 13:30:00,84.33,84.45,84.31,84.33,9034.0,81.8061,81.9225,81.7867,81.8061,9034.0
2022-10-21 13:35:00,84.36,84.37,84.27,84.37,3600.0,81.8352,81.8449,81.7479,81.8449,3600.0
2022-10-21 13:40:00,84.44,84.52,84.39,84.52,4497.0,81.9128,81.9904,81.8643,81.9904,4497.0
2022-10-21 13:45:00,84.54,84.65,84.54,84.62,5881.0,82.0098,82.1165,82.0098,82.0874,5881.0
2022-10-21 13:50:00,84.59,84.73,84.59,84.71,10841.0,82.0583,82.1941,82.0583,82.1747,10841.0
2022-10-21 13:55:00,84.69,84.7,84.58,84.68,4489.0,82.1553,82.165,82.0486,82.1456,4489.0
2022-10-21 14:00:00,84.69,84.78,84.66,84.71,4075.0,82.1553,82.2426,82.1262,82.1747,4075.0
2022-10-21 14:05:00,84.74,84.89,84.74,84.81,11889.0,82.2038,82.3493,82.2038,82.2717,11889.0
2022-10-21 14:10:00,84.82,84.85,84.68,84.68,14263.0,82.2814,82.3105,82.1456,82.1456,14263.0
2022-10-21 14:15:00,84.69,84.74,84.59,84.62,10259.0,82.1553,82.2038,82.0583,82.0874,10259.0
2022-10-21 14:20:00,84.57,84.71,84.56,84.66,12174.0,82.0389,82.1747,82.0292,82.1262,12174.0
2022-10-21 14:25:00,84.68,84.73,84.59,84.68,8727.0,82.1456,82.1941,82.0583,82.1456,8727.0
2022-10-21 14:30:00,84.67,84.76,84.66,84.73,11311.0,82.1359,82.2232,82.1262,82.1941,11311.0
2022-10-21 14:35:00,84.71,84.71,84.56,84.65,8714.0,82.1747,82.1747,82.0292,82.1165,8714.0
2022-10-21 14:40:00,84.65,84.71,84.57,84.57,8871.0,82.1165,82.1747,82.0389,82.0389,8871.0
2022-10-21 14:45:00,84.56,84.58,84.42,84.49,14269.0,82.0292,82.0486,81.8934,81.9613,14269.0
2022-10-21 14:50:00,84.5,84.54,84.34,84.37,15925.0,81.971,82.0098,81.8158,81.8449,15925.0
2022-10-21 14:55:00,84.37,84.48,84.33,84.48,20060.0,81.8449,81.9516,81.8061,81.9516,20060.0
2022-10-21 15:00:00,84.5,84.61,84.42,84.61,22146.0,81.971,82.0777,81.8934,82.0777,22146.0
2022-10-21 15:05:00,84.57,84.69,84.56,84.64,12223.0,82.0389,82.1553,82.0292,82.1068,12223.0
2022-10-21 15:10:00,84.64,84.78,84.63,84.78,19632.0,82.1068,82.2426,82.0971,82.2426,19632.0
2022-10-21 15:15:00,84.77,84.86,84.71,84.83,17175.0,82.2329,82.3202,82.1747,82.2911,17175.0
2022-10-21 15:20:00,84.83,84.99,84.83,84.97,21545.0,82.2911,82.4463,82.2911,82.4269,21545.0
2022-10-21 15:25:00,84.98,85.08,84.98,85.04,23680.0,82.4366,82.5336,82.4366,82.4948,23680.0
2022-10-21 15:30:00,85.03,85.07,84.92,84.94,26012.0,82.4851,82.5239,82.3784,82.3978,26012.0
2022-10-21 15:35:00,84.96,85.04,84.88,85.04,30288.0,82.4172,82.4948,82.3396,82.4948,30288.0
2022-10-21 15:40:00,85.05,85.13,85.03,85.12,26705.0,82.5045,82.5821,82.4851,82.5724,26705.0
2022-10-21 15:45:00,85.11,85.23,85.09,85.13,37490.0,82.5627,82.6791,82.5433,82.5821,37490.0
2022-10-21 15:50:00,85.13,85.34,85.01,85.02,63386.0,82.5821,82.7858,82.4657,82.4754,63386.0
2022-10-21 15:55:00,85.03,85.17,84.93,85.07,117364.0,82.4851,82.6209,82.3881,82.5239,117364.0
2022-10-24 09:30:00,85.29,85.54,84.88,85.45,22407.0,82.7373,82.9798,82.3396,82.8925,22407.0
2022-10-24 09:35:00,85.35,85.83,85.35,85.67,10355.0,82.7955,83.2612,82.7955,83.1059,10355.0
2022-10-24 09:40:00,85.54,85.58,85.07,85.23,10903.0,82.9798,83.0186,82.5239,82.6791,10903.0
2022-10-24 09:45:00,85.46,86.34,85.32,85.77,13102.0,82.9022,83.7559,82.7664,83.203,13102.0
2022-10-24 09:50:00,85.72,86.2,85.68,86.19,13276.0,83.1545,83.6201,83.1157,83.6104,13276.0
2022-10-24 09:55:00,86.12,86.51,86.12,86.31,27879.0,83.5425,83.9208,83.5425,83.7268,27879.0
2022-10-24 10:00:00,86.24,86.24,84.98,84.98,23651.0,83.6589,83.6589,82.4366,82.4366,23651.0
2022-10-24 10:05:00,84.96,85.18,84.78,84.93,11489.0,82.4172,82.6306,82.2426,82.3881,11489.0
2022-10-24 10:10:00,84.89,85.4,84.89,85.4,10049.0,82.3493,82.844,82.3493,82.844,10049.0
2022-10-24 10:15:00,85.38,85.4,85.08,85.21,17315.0,82.8246,82.844,82.5336,82.6597,17315.0
2022-10-24 10:20:00,85.23,85.26,84.52,84.69,15242.0,82.6791,82.7082,81.9904,82.1553,15242.0
2022-10-24 10:25:00,84.72,85.17,84.57,85.15,27369.0,82.1844,82.6209,82.0389,82.6015,27369.0
2022-10-24 10:30:00,85.12,85.25,84.99,85.11,23245.0,82.5724,82.6985,82.4463,82.5627,23245.0
2022-10-24 10:35:00,85.13,85.32,85.01,85.11,19015.0,82.5821,82.7664,82.4657,82.5627,19015.0
2022-10-24 10:40:00,85.13,85.14,84.88,84.92,7054.0,82.5821,82.5918,82.3396,82.3784,7054.0
2022-10-24 10:45:00,84.87,84.91,84.57,84.6,16349.0,82.3299,82.3687,82.0389,82.068,16349.0
2022-10-24 10:50:00,84.65,85.3,84.65,85.1,17644.0,82.1165,82.747,82.1165,82.553,17644.0
2022-10-24 10:55:00,85.08,85.61,85.03,85.53,25416.0,82.5336,83.0477,82.4851,82.9701,25416.0
2022-10-24 11:00:00,85.56,85.79,85.42,85.68,13323.0,82.9992,83.2224,82.8634,83.1157,13323.0
2022-10-24 11:05:00,85.68,85.75,85.2,85.23,7370.0,83.1157,83.1836,82.65,82.6791,7370.0
2022-10-24 11:10:00,85.24,85.52,85.17,85.49,21423.0,82.6888,82.9604,82.6209,82.9313,21423.0
2022-10-24 11:15:00,85.44,85.65,85.28,85.35,10307.0,82.8828,83.0865,82.7276,82.7955,10307.0
2022-10-24 11:20:00,85.35,85.67,85.35,85.59,15509.0,82.7955,83.1059,82.7955,83.0283,15509.0
2022-10-24 11:25:00,85.53,85.6,85.32,85.43,7985.0,82.9701,83.038,82.7664,82.8731,7985.0
2022-10-24 11:30:00,85.4,85.41,85.17,85.19,9739.0,82.844,82.8537,82.6209,82.6403,9739.0
2022-10-24 11:35:00,85.25,85.49,85.21,85.29,8633.0,82.6985,82.9313,82.6597,82.7373,8633.0
2022-10-24 11:40:00,85.32,85.38,85.23,85.23,8734.0,82.7664,82.8246,82.6791,82.6791,8734.0
2022-10-24 11:45:00,85.24,85.24,84.95,85.13,6964.0,82.6888,82.6888,82.4075,82.5821,6964.0
2022-10-24 11:50:00,85.27,85.55,85.23,85.54,5449.0,82.7179,82.9895,82.6791,82.9798,5449.0
2022-10-24 11:55:00,85.57,85.76,85.53,85.72,4961.0,83.0089,83.1933,82.9701,83.1545,4961.0
2022-10-24 12:00:00,85.7,85.92,85.57,85.59,5874.0,83.1351,83.3485,83.0089,83.0283,5874.0
2022-10-24 12:05:00,85.62,85.72,85.59,85.66,5215.0,83.0574,83.1545,83.0283,83.0962,5215.0
2022-10-24 12:10:00,85.65,85.81,85.64,85.79,4426.0,83.0865,83.2418,83.0768,83.2224,4426.0
2022-10-24 12:15:00,85.81,85.95,85.77,85.95,4230.0,83.2418,83.3776,83.203,83.3776,4230.0
2022-10-24 12:20:00,85.98,86.03,85.9,86.02,10443.0,83.4067,83.4552,83.3291,83.4455,10443.0
2022-10-24 12:25:00,86.03,86.07,85.94,86.05,6417.0,83.4552,83.494,83.3679,83.4746,6417.0
2022-10-24 12:30:00,86.04,86.08,85.91,85.93,6134.0,83.4649,83.5037,83.3388,83.3582,6134.0
2022-10-24 12:35:00,85.92,85.97,85.82,85.84,4138.0,83.3485,83.397,83.2515,83.2709,4138.0
2022-10-24 12:40:00,85.83,85.87,85.73,85.87,4241.0,83.2612,83.3,83.1642,83.3,4241.0
2022-10-24 12:45:00,85.89,85.99,85.85,85.98,5060.0,83.3194,83.4164,83.2806,83.4067,5060.0
2022-10-24 12:50:00,86.0,86.0,85.95,86.0,7828.0,83.4261,83.4261,83.3776,83.4261,7828.0
2022-10-24 12:55:00,85.99,85.99,85.74,85.74,6838.0,83.4164,83.4164,83.1739,83.1739,6838.0
2022-10-24 13:00:00,85.74,85.82,85.68,85.8,7633.0,83.1739,83.2515,83.1157,83.2321,7633.0
2022-10-24 13:05:00,85.85,86.0,85.85,85.98,3543.0,83.2806,83.4261,83.2806,83.4067,3543.0
2022-10-24 13:10:00,86.0,86.0,85.81,85.9,5082.0,83.4261,83.4261,83.2418,83.3291,5082.0
2022-10-24 13:15:00,85.86,85.86,85.74,85.74,2826.0,83.2903,83.2903,83.1739,83.1739,2826.0
2022-10-24 13:20:00,85.75,85.76,85.56,85.63,6228.0,83.1836,83.1933,82.9992,83.0671,6228.0
2022-10-24 13:25:00,85.63,85.66,85.53,85.64,5205.0,83.0671,83.0962,82.9701,83.0768,5205.0
2022-10-24 13:30:00,85.63,85.72,85.53,85.61,13306.0,83.0671,83.1545,82.9701,83.0477,13306.0
2022-10-24 13:35:00,85.56,85.77,85.51,85.77,5950.0,82.9992,83.203,82.9507,83.203,5950.0
2022-10-24 13:40:00,85.78,85.82,85.71,85.75,6847.0,83.2127,83.2515,83.1448,83.1836,6847.0
2022-10-24 13:45:00,85.75,85.87,85.68,85.73,6597.0,83.1836,83.3,83.1157,83.1642,6597.0
2022-10-24 13:50:00,85.72,85.74,85.61,85.72,5793.0,83.1545,83.1739,83.0477,83.1545,5793.0
2022-10-24 13:55:00,85.72,85.73,85.53,85.57,4404.0,83.1545,83.1642,82.9701,83.0089,4404.0
2022-10-24 14:00:00,85.55,85.79,85.54,85.79,8048.0,82.9895,83.2224,82.9798,83.2224,8048.0
2022-10-24 14:05:00,85.78,85.83,85.72,85.81,8942.0,83.2127,83.2612,83.1545,83.2418,8942.0
2022-10-24 14:10:00,85.8,85.84,85.78,85.81,1821.0,83.2321,83.2709,83.2127,83.2418,1821.0
2022-10-24 14:15:00,85.81,85.89,85.77,85.8,14443.0,83.2418,83.3194,83.203,83.2321,14443.0
2022-10-24 14:20:00,85.81,85.81,85.75,85.81,4447.0,83.2418,83.2418,83.1836,83.2418,4447.0
2022-10-24 14:25:00,85.79,85.86,85.76,85.77,10753.0,83.2224,83.2903,83.1933,83.203,10753.0
2022-10-24 14:30:00,85.8,86.04,85.79,86.04,6800.0,83.2321,83.4649,83.2224,83.4649,6800.0
2022-10-24 14:35:00,86.04,86.13,85.97,86.13,5026.0,83.4649,83.5522,83.397,83.5522,5026.0
2022-10-24 14:40:00,86.18,86.39,86.14,86.37,7385.0,83.6007,83.8044,83.5619,83.785,7385.0
2022-10-24 14:45:00,86.39,86.63,86.38,86.57,15659.0,83.8044,84.0372,83.7947,83.979,15659.0
2022-10-24 14:50:00,86.56,86.6,86.52,86.55,7886.0,83.9693,84.0081,83.9305,83.9596,7886.0
2022-10-24 14:55:00,86.58,86.76,86.56,86.74,10716.0,83.9887,84.1633,83.9693,84.1439,10716.0
2022-10-24 15:00:00,86.74,86.82,86.69,86.82,11543.0,84.1439,84.2215,84.0954,84.2215,11543.0
2022-10-24 15:05:00,86.84,86.84,86.76,86.8,7987.0,84.2409,84.2409,84.1633,84.2021,7987.0
2022-10-24 15:10:00,86.84,86.97,86.83,86.96,22077.0,84.2409,84.367,84.2312,84.3573,22077.0
2022-10-24 15:15:00,86.95,87.12,86.94,87.11,14321.0,84.3476,84.5126,84.3379,84.5029,14321.0
2022-10-24 15:20:00,87.11,87.14,86.97,87.06,11686.0,84.5029,84.532,84.367,84.4543,11686.0
2022-10-24 15:25:00,87.08,87.18,87.06,87.08,13994.0,84.4737,84.5708,84.4543,84.4737,13994.0
2022-10-24 15:30:00,87.09,87.22,87.07,87.13,19615.0,84.4834,84.6096,84.464,84.5223,19615.0
2022-10-24 15:35:00,87.14,87.2,87.12,87.15,26278.0,84.532,84.5902,84.5126,84.5417,26278.0
2022-10-24 15:40:00,87.13,87.27,87.12,87.24,18311.0,84.5223,84.6581,84.5126,84.629,18311.0
2022-10-24 15:45:00,87.23,87.32,87.1,87.13,32326.0,84.6193,84.7066,84.4932,84.5223,32326.0
2022-10-24 15:50:00,87.1,87.31,87.1,87.1,51769.0,84.4932,84.6969,84.4932,84.4932,51769.0
2022-10-24 15:55:00,87.09,87.14,86.95,87.1,109141.0,84.4834,84.532,84.3476,84.4932,109141.0
2022-10-25 09:30:00,89.17,89.4,88.65,89.18,85279.0,86.5012,86.7243,85.9968,86.5109,85279.0
2022-10-25 09:35:00,89.16,89.28,88.9,88.95,89567.0,86.4915,86.6079,86.2393,86.2878,89567.0
2022-10-25 09:40:00,88.95,89.2,88.78,89.01,87899.0,86.2878,86.5303,86.1229,86.346,87899.0
2022-10-25 09:45:00,89.02,89.88,88.98,89.81,196993.0,86.3557,87.1899,86.3169,87.122,196993.0
2022-10-25 09:50:00,89.86,90.19,89.5,90.19,24179.0,87.1705,87.4907,86.8213,87.4907,24179.0
2022-10-25 09:55:00,90.19,90.22,89.92,90.06,39497.0,87.4907,87.5198,87.2287,87.3646,39497.0
2022-10-25 10:00:00,90.06,90.27,89.98,90.0,31088.0,87.3646,87.5683,87.287,87.3064,31088.0
2022-10-25 10:05:00,90.0,90.15,89.85,90.15,29176.0,87.3064,87.4519,87.1608,87.4519,29176.0
2022-10-25 10:10:00,90.18,90.38,89.95,90.34,38056.0,87.481,87.675,87.2579,87.6362,38056.0
2022-10-25 10:15:00,90.31,90.53,90.25,90.47,43412.0,87.6071,87.8205,87.5489,87.7623,43412.0
2022-10-25 10:20:00,90.49,90.61,90.42,90.59,18762.0,87.7817,87.8981,87.7138,87.8787,18762.0
2022-10-25 10:25:00,90.64,90.84,90.63,90.84,20932.0,87.9272,88.1212,87.9175,88.1212,20932.0
2022-10-25 10:30:00,90.87,91.03,90.81,91.0,39183.0,88.1503,88.3055,88.0921,88.2764,39183.0
2022-10-25 10:35:00,91.01,91.19,90.82,91.14,27048.0,88.2861,88.4607,88.1018,88.4122,27048.0
2022-10-25 10:40:00,91.1,91.39,91.08,91.36,10358.0,88.3734,88.6548,88.354,88.6257,10358.0
2022-10-25 10:45:00,91.38,91.55,91.32,91.52,35404.0,88.6451,88.81,88.5868,88.7809,35404.0
2022-10-25 10:50:00,91.53,91.89,91.49,91.88,18912.0,88.7906,89.1398,88.7518,89.1301,18912.0
2022-10-25 10:55:00,91.91,91.98,91.83,91.97,16816.0,89.1592,89.2271,89.0816,89.2174,16816.0
2022-10-25 11:00:00,92.0,92.01,91.6,91.6,26469.0,89.2465,89.2562,88.8585,88.8585,26469.0
2022-10-25 11:05:00,91.59,92.18,91.58,92.15,16121.0,88.8488,89.4211,88.8391,89.392,16121.0
2022-10-25 11:10:00,92.19,92.21,92.05,92.19,11025.0,89.4308,89.4502,89.295,89.4308,11025.0
2022-10-25 11:15:00,92.2,92.23,92.1,92.22,13802.0,89.4405,89.4696,89.3435,89.4599,13802.0
2022-10-25 11:20:00,92.21,92.45,92.18,92.43,11422.0,89.4502,89.683,89.4211,89.6636,11422.0
2022-10-25 11:25:00,92.43,92.48,92.32,92.34,23211.0,89.6636,89.7121,89.5569,89.5763,23211.0
2022-10-25 11:30:00,92.33,92.57,92.2,92.48,22178.0,89.5666,89.7994,89.4405,89.7121,22178.0
2022-10-25 11:35:00,92.47,92.68,92.47,92.63,16105.0,89.7024,89.9061,89.7024,89.8576,16105.0
2022-10-25 11:40:00,92.63,92.77,92.59,92.72,18359.0,89.8576,89.9935,89.8188,89.9449,18359.0
2022-10-25 11:45:00,92.71,92.89,92.68,92.88,9775.0,89.9352,90.1099,89.9061,90.1002,9775.0
2022-10-25 11:50:00,92.86,92.94,92.78,92.83,10074.0,90.0808,90.1584,90.0032,90.0517,10074.0
2022-10-25 11:55:00,92.86,93.13,92.86,93.06,15301.0,90.0808,90.3427,90.0808,90.2748,15301.0
2022-10-25 12:00:00,93.05,93.12,92.97,93.04,17851.0,90.2651,90.333,90.1875,90.2554,17851.0
2022-10-25 12:05:00,93.03,93.29,92.92,93.2,14976.0,90.2457,90.4979,90.139,90.4106,14976.0
2022-10-25 12:10:00,93.19,93.2,92.9,92.9,9149.0,90.4009,90.4106,90.1196,90.1196,9149.0
2022-10-25 12:15:00,92.89,92.99,92.85,92.96,16153.0,90.1099,90.2069,90.0711,90.1778,16153.0
2022-10-25 12:20:00,92.96,92.99,92.87,92.99,9876.0,90.1778,90.2069,90.0905,90.2069,9876.0
2022-10-25 12:25:00,92.98,93.04,92.58,92.62,38639.0,90.1972,90.2554,89.8091,89.8479,38639.0
2022-10-25 12:30:00,92.62,92.86,92.61,92.86,11422.0,89.8479,90.0808,89.8382,90.0808,11422.0
2022-10-25 12:35:00,92.86,92.97,92.83,92.84,11777.0,90.0808,90.1875,90.0517,90.0614,11777.0
2022-10-25 12:40:00,92.82,92.82,92.51,92.54,13259.0,90.042,90.042,89.7412,89.7703,13259.0
2022-10-25 12:45:00,92.55,92.55,92.17,92.17,16188.0,89.78,89.78,89.4114,89.4114,16188.0
2022-10-25 12:50:00,92.15,92.17,92.03,92.06,27095.0,89.392,89.4114,89.2756,89.3047,27095.0
2022-10-25 12:55:00,92.02,92.02,91.77,91.79,18547.0,89.2659,89.2659,89.0234,89.0428,18547.0
2022-10-25 13:00:00,91.81,92.0,91.6,91.61,17696.0,89.0622,89.2465,88.8585,88.8682,17696.0
2022-10-25 13:05:00,91.61,91.77,91.54,91.67,15527.0,88.8682,89.0234,88.8003,88.9264,15527.0
2022-10-25 13:10:00,91.65,91.67,91.53,91.54,9120.0,88.907,88.9264,88.7906,88.8003,9120.0
2022-10-25 13:15:00,91.52,91.67,91.39,91.58,7240.0,88.7809,88.9264,88.6548,88.8391,7240.0
2022-10-25 13:20:00,91.6,91.6,91.49,91.6,16053.0,88.8585,88.8585,88.7518,88.8585,16053.0
2022-10-25 13:25:00,91.56,91.69,91.5,91.51,6972.0,88.8197,88.9458,88.7615,88.7712,6972.0
2022-10-25 13:30:00,91.54,91.77,91.52,91.74,144193.0,88.8003,89.0234,88.7809,88.9943,144193.0
2022-10-25 13:35:00,91.77,91.95,91.72,91.84,14870.0,89.0234,89.198,88.9749,89.0913,14870.0
2022-10-25 13:40:00,91.83,91.9,91.63,91.7,11380.0,89.0816,89.1495,88.8876,88.9555,11380.0
2022-10-25 13:45:00,91.7,91.93,91.67,91.93,6400.0,88.9555,89.1786,88.9264,89.1786,6400.0
2022-10-25 13:50:00,91.95,92.08,91.95,92.08,5112.0,89.198,89.3241,89.198,89.3241,5112.0
2022-10-25 13:55:00,92.1,92.2,92.07,92.16,10000.0,89.3435,89.4405,89.3144,89.4017,10000.0
2022-10-25 14:00:00,92.14,92.23,92.09,92.16,12394.0,89.3823,89.4696,89.3338,89.4017,12394.0
2022-10-25 14:05:00,92.16,92.36,92.15,92.36,8995.0,89.4017,89.5957,89.392,89.5957,8995.0
2022-10-25 14:10:00,92.37,92.38,92.27,92.33,8652.0,89.6054,89.6151,89.5084,89.5666,8652.0
2022-10-25 14:15:00,92.34,92.5,92.34,92.45,7357.0,89.5763,89.7315,89.5763,89.683,7357.0
2022-10-25 14:20:00,92.45,92.5,92.35,92.5,7811.0,89.683,89.7315,89.586,89.7315,7811.0
2022-10-25 14:25:00,92.5,92.53,92.44,92.52,6175.0,89.7315,89.7606,89.6733,89.7509,6175.0
2022-10-25 14:30:00,92.51,92.72,92.44,92.7,8900.0,89.7412,89.9449,89.6733,89.9255,8900.0
2022-10-25 14:35:00,92.74,92.82,92.57,92.82,18064.0,89.9643,90.042,89.7994,90.042,18064.0
2022-10-25 14:40:00,92.83,92.87,92.59,92.65,129798.0,90.0517,90.0905,89.8188,89.877,129798.0
2022-10-25 14:45:00,92.63,92.8,92.51,92.79,19685.0,89.8576,90.0226,89.7412,90.0129,19685.0
2022-10-25 14:50:00,92.8,93.05,92.8,93.05,19338.0,90.0226,90.2651,90.0226,90.2651,19338.0
2022-10-25 14:55:00,93.06,93.12,92.99,93.11,19369.0,90.2748,90.333,90.2069,90.3233,19369.0
2022-10-25 15:00:00,93.12,93.25,93.09,93.22,16855.0,90.333,90.4591,90.3039,90.43,16855.0
2022-10-25 15:05:00,93.22,93.28,93.15,93.23,49405.0,90.43,90.4882,90.3621,90.4397,49405.0
2022-10-25 15:10:00,93.21,93.38,93.21,93.38,17444.0,90.4203,90.5852,90.4203,90.5852,17444.0
2022-10-25 15:15:00,93.38,93.47,93.36,93.47,26021.0,90.5852,90.6725,90.5658,90.6725,26021.0
2022-10-25 15:20:00,93.46,93.53,93.44,93.53,19378.0,90.6628,90.7307,90.6434,90.7307,19378.0
2022-10-25 15:25:00,93.54,93.54,93.36,93.44,11707.0,90.7404,90.7404,90.5658,90.6434,11707.0
2022-10-25 15:30:00,93.45,93.59,93.4,93.55,21883.0,90.6531,90.7889,90.6046,90.7501,21883.0
2022-10-25 15:35:00,93.55,93.61,93.52,93.57,21095.0,90.7501,90.8083,90.721,90.7695,21095.0
2022-10-25 15:40:00,93.57,93.65,93.53,93.64,30934.0,90.7695,90.8471,90.7307,90.8374,30934.0
2022-10-25 15:45:00,93.64,93.65,93.4,93.42,48712.0,90.8374,90.8471,90.6046,90.624,48712.0
2022-10-25 15:50:00,93.43,93.46,93.02,93.03,81172.0,90.6337,90.6628,90.236,90.2457,81172.0
2022-10-25 15:55:00,93.02,93.09,92.9,93.07,153158.0,90.236,90.3039,90.1196,90.2845,153158.0
2022-10-26 09:30:00,93.53,94.49,93.23,93.98,54854.0,90.7307,91.662,90.4397,91.1672,54854.0
2022-10-26 09:35:00,94.09,95.56,93.93,95.41,51437.0,91.2739,92.6999,91.1187,92.5544,51437.0
2022-10-26 09:40:00,95.45,95.56,94.2,94.35,91535.0,92.5932,92.6999,91.3807,91.5262,91535.0
2022-10-26 09:45:00,94.19,94.64,94.18,94.56,19952.0,91.371,91.8075,91.3613,91.7299,19952.0
2022-10-26 09:50:00,94.52,94.6,93.87,93.87,18179.0,91.6911,91.7687,91.0605,91.0605,18179.0
2022-10-26 09:55:00,93.78,93.87,93.14,93.34,37342.0,90.9732,91.0605,90.3524,90.5464,37342.0
2022-10-26 10:00:00,93.36,94.45,93.36,93.85,35893.0,90.5658,91.6232,90.5658,91.0411,35893.0
2022-10-26 10:05:00,93.78,94.01,93.63,93.82,15797.0,90.9732,91.1963,90.8277,91.012,15797.0
2022-10-26 10:10:00,93.74,93.74,93.38,93.47,18819.0,90.9344,90.9344,90.5852,90.6725,18819.0
2022-10-26 10:15:00,93.53,94.0,93.34,93.96,18238.0,90.7307,91.1866,90.5464,91.1478,18238.0
2022-10-26 10:20:00,93.83,94.0,93.72,93.72,6516.0,91.0217,91.1866,90.915,90.915,6516.0
2022-10-26 10:25:00,93.74,94.19,93.74,94.06,12122.0,90.9344,91.371,90.9344,91.2448,12122.0
2022-10-26 10:30:00,94.07,94.19,93.53,93.69,21016.0,91.2545,91.371,90.7307,90.8859,21016.0
2022-10-26 10:35:00,93.54,93.95,93.54,93.77,42849.0,90.7404,91.1381,90.7404,90.9635,42849.0
2022-10-26 10:40:00,93.79,94.16,93.72,94.16,9802.0,90.9829,91.3418,90.915,91.3418,9802.0
2022-10-26 10:45:00,94.14,94.34,94.09,94.28,20884.0,91.3224,91.5165,91.2739,91.4583,20884.0
2022-10-26 10:50:00,94.25,94.55,94.23,94.47,12799.0,91.4292,91.7202,91.4098,91.6426,12799.0
2022-10-26 10:55:00,94.46,94.56,93.9,93.93,38791.0,91.6329,91.7299,91.0896,91.1187,38791.0
2022-10-26 11:00:00,93.93,94.49,93.93,94.39,17555.0,91.1187,91.662,91.1187,91.565,17555.0
2022-10-26 11:05:00,94.32,94.61,94.29,94.41,22433.0,91.4971,91.7784,91.468,91.5844,22433.0
2022-10-26 11:10:00,94.4,94.62,94.26,94.54,11824.0,91.5747,91.7881,91.4389,91.7105,11824.0
2022-10-26 11:15:00,94.55,94.71,94.41,94.7,38252.0,91.7202,91.8754,91.5844,91.8657,38252.0
2022-10-26 11:20:00,94.69,94.83,94.61,94.8,18689.0,91.856,91.9918,91.7784,91.9627,18689.0
2022-10-26 11:25:00,94.76,94.81,94.62,94.67,23012.0,91.9239,91.9724,91.7881,91.8366,23012.0
2022-10-26 11:30:00,94.65,94.97,94.63,94.94,13029.0,91.8172,92.1276,91.7978,92.0985,13029.0
2022-10-26 11:35:00,94.92,94.98,94.82,94.98,6900.0,92.0791,92.1373,91.9821,92.1373,6900.0
2022-10-26 11:40:00,94.96,95.1,94.93,95.0,9687.0,92.1179,92.2537,92.0888,92.1567,9687.0
2022-10-26 11:45:00,94.98,95.02,94.86,94.94,8866.0,92.1373,92.1761,92.0209,92.0985,8866.0
2022-10-26 11:50:00,94.93,94.95,94.63,94.67,6300.0,92.0888,92.1082,91.7978,91.8366,6300.0
2022-10-26 11:55:00,94.65,94.93,94.54,94.93,9427.0,91.8172,92.0888,91.7105,92.0888,9427.0
2022-10-26 12:00:00,94.93,95.1,94.93,95.06,4810.0,92.0888,92.2537,92.0888,92.2149,4810.0
2022-10-26 12:05:00,95.04,95.04,94.46,94.48,33817.0,92.1955,92.1955,91.6329,91.6523,33817.0
2022-10-26 12:10:00,94.44,94.53,94.24,94.26,6477.0,91.6135,91.7008,91.4195,91.4389,6477.0
2022-10-26 12:15:00,94.27,94.55,94.25,94.54,8141.0,91.4486,91.7202,91.4292,91.7105,8141.0
2022-10-26 12:20:00,94.54,94.67,94.47,94.47,10464.0,91.7105,91.8366,91.6426,91.6426,10464.0
2022-10-26 12:25:00,94.5,94.5,94.27,94.33,8799.0,91.6717,91.6717,91.4486,91.5068,8799.0
2022-10-26 12:30:00,94.34,94.52,94.3,94.34,8340.0,91.5165,91.6911,91.4777,91.5165,8340.0
2022-10-26 12:35:00,94.34,94.37,94.28,94.33,7390.0,91.5165,91.5456,91.4583,91.5068,7390.0
2022-10-26 12:40:00,94.33,94.33,94.07,94.08,14750.0,91.5068,91.5068,91.2545,91.2642,14750.0
2022-10-26 12:45:00,94.07,94.16,93.88,93.95,16318.0,91.2545,91.3418,91.0702,91.1381,16318.0
2022-10-26 12:50:00,93.96,94.14,93.87,94.06,10763.0,91.1478,91.3224,91.0605,91.2448,10763.0
2022-10-26 12:55:00,94.01,94.03,93.7,93.77,6127.0,91.1963,91.2157,90.8956,90.9635,6127.0
2022-10-26 13:00:00,93.78,93.78,93.63,93.74,17009.0,90.9732,90.9732,90.8277,90.9344,17009.0
2022-10-26 13:05:00,93.77,93.81,93.67,93.69,6000.0,90.9635,91.0023,90.8665,90.8859,6000.0
2022-10-26 13:10:00,93.69,93.72,93.4,93.41,12212.0,90.8859,90.915,90.6046,90.6143,12212.0
2022-10-26 13:15:00,93.43,93.63,93.35,93.62,7239.0,90.6337,90.8277,90.5561,90.818,7239.0
2022-10-26 13:20:00,93.64,93.65,93.32,93.42,14920.0,90.8374,90.8471,90.527,90.624,14920.0
2022-10-26 13:25:00,93.39,93.45,93.35,93.4,6727.0,90.5949,90.6531,90.5561,90.6046,6727.0
2022-10-26 13:30:00,93.41,93.49,93.37,93.37,11815.0,90.6143,90.6919,90.5755,90.5755,11815.0
2022-10-26 13:35:00,93.36,93.5,93.36,93.5,13766.0,90.5658,90.7016,90.5658,90.7016,13766.0
2022-10-26 13:40:00,93.48,93.55,93.41,93.47,9024.0,90.6822,90.7501,90.6143,90.6725,9024.0
2022-10-26 13:45:00,93.49,93.51,93.23,93.23,20668.0,90.6919,90.7113,90.4397,90.4397,20668.0
2022-10-26 13:50:00,93.26,93.6,93.24,93.57,8699.0,90.4688,90.7986,90.4494,90.7695,8699.0
2022-10-26 13:55:00,93.56,93.61,93.44,93.53,12535.0,90.7598,90.8083,90.6434,90.7307,12535.0
2022-10-26 14:00:00,93.52,93.67,93.48,93.61,5860.0,90.721,90.8665,90.6822,90.8083,5860.0
2022-10-26 14:05:00,93.61,93.68,93.58,93.68,5527.0,90.8083,90.8762,90.7792,90.8762,5527.0
2022-10-26 14:10:00,93.67,93.76,93.59,93.59,6194.0,90.8665,90.9538,90.7889,90.7889,6194.0
2022-10-26 14:15:00,93.59,93.59,93.49,93.49,5307.0,90.7889,90.7889,90.6919,90.6919,5307.0
2022-10-26 14:20:00,93.53,93.53,93.4,93.46,4603.0,90.7307,90.7307,90.6046,90.6628,4603.0
2022-10-26 14:25:00,93.49,93.58,93.42,93.42,6824.0,90.6919,90.7792,90.624,90.624,6824.0
2022-10-26 14:30:00,93.43,93.46,93.36,93.38,10804.0,90.6337,90.6628,90.5658,90.5852,10804.0
2022-10-26 14:35:00,93.35,93.63,93.34,93.63,8873.0,90.5561,90.8277,90.5464,90.8277,8873.0
2022-10-26 14:40:00,93.64,93.66,93.41,93.44,12777.0,90.8374,90.8568,90.6143,90.6434,12777.0
2022-10-26 14:45:00,93.43,93.53,93.43,93.52,13538.0,90.6337,90.7307,90.6337,90.721,13538.0
2022-10-26 14:50:00,93.53,93.53,93.43,93.5,9783.0,90.7307,90.7307,90.6337,90.7016,9783.0
2022-10-26 14:55:00,93.51,93.6,93.42,93.53,11543.0,90.7113,90.7986,90.624,90.7307,11543.0
2022-10-26 15:00:00,93.52,93.52,93.17,93.2,8681.0,90.721,90.721,90.3815,90.4106,8681.0
2022-10-26 15:05:00,93.22,93.35,93.21,93.33,9220.0,90.43,90.5561,90.4203,90.5367,9220.0
2022-10-26 15:10:00,93.31,93.38,93.19,93.38,7800.0,90.5173,90.5852,90.4009,90.5852,7800.0
2022-10-26 15:15:00,93.38,93.54,93.34,93.53,9904.0,90.5852,90.7404,90.5464,90.7307,9904.0
2022-10-26 15:20:00,93.53,93.53,93.38,93.4,12548.0,90.7307,90.7307,90.5852,90.6046,12548.0
2022-10-26 15:25:00,93.4,93.49,93.36,93.46,12795.0,90.6046,90.6919,90.5658,90.6628,12795.0
2022-10-26 15:30:00,93.44,93.48,93.17,93.19,19434.0,90.6434,90.6822,90.3815,90.4009,19434.0
2022-10-26 15:35:00,93.19,93.22,93.01,93.05,43270.0,90.4009,90.43,90.2263,90.2651,43270.0
2022-10-26 15:40:00,93.06,93.18,93.06,93.09,60522.0,90.2748,90.3912,90.2748,90.3039,60522.0
2022-10-26 15:45:00,93.09,93.41,93.03,93.37,48311.0,90.3039,90.6143,90.2457,90.5755,48311.0
2022-10-26 15:50:00,93.35,93.47,93.14,93.46,38183.0,90.5561,90.6725,90.3524,90.6628,38183.0
2022-10-26 15:55:00,93.45,93.46,93.32,93.42,99980.0,90.6531,90.6628,90.527,90.624,99980.0
2022-10-27 09:30:00,93.93,94.82,93.82,94.43,22714.0,91.1187,91.9821,91.012,91.6038,22714.0
2022-10-27 09:35:00,94.44,94.57,94.16,94.2,5456.0,91.6135,91.7396,91.3418,91.3807,5456.0
2022-10-27 09:40:00,94.26,94.54,93.96,94.5,14847.0,91.4389,91.7105,91.1478,91.6717,14847.0
2022-10-27 09:45:00,94.42,94.67,93.89,93.89,28440.0,91.5941,91.8366,91.0799,91.0799,28440.0
2022-10-27 09:50:00,93.9,93.95,93.44,93.61,16338.0,91.0896,91.1381,90.6434,90.8083,16338.0
2022-10-27 09:55:00,93.6,93.84,93.49,93.74,10492.0,90.7986,91.0314,90.6919,90.9344,10492.0
2022-10-27 10:00:00,93.76,94.0,93.66,93.99,16458.0,90.9538,91.1866,90.8568,91.1769,16458.0
2022-10-27 10:05:00,94.05,94.4,93.81,93.84,6715.0,91.2351,91.5747,91.0023,91.0314,6715.0
2022-10-27 10:10:00,93.85,94.4,93.58,94.34,8073.0,91.0411,91.5747,90.7792,91.5165,8073.0
2022-10-27 10:15:00,94.29,94.43,94.23,94.35,5724.0,91.468,91.6038,91.4098,91.5262,5724.0
2022-10-27 10:20:00,94.41,94.61,94.37,94.56,33893.0,91.5844,91.7784,91.5456,91.7299,33893.0
2022-10-27 10:25:00,94.59,94.77,94.58,94.77,9857.0,91.759,91.9336,91.7493,91.9336,9857.0
2022-10-27 10:30:00,94.78,95.02,94.73,94.83,10530.0,91.9433,92.1761,91.8948,91.9918,10530.0
2022-10-27 10:35:00,94.74,94.74,94.48,94.53,8385.0,91.9045,91.9045,91.6523,91.7008,8385.0
2022-10-27 10:40:00,94.43,94.44,94.18,94.21,8056.0,91.6038,91.6135,91.3613,91.3904,8056.0
2022-10-27 10:45:00,94.2,94.62,94.03,94.44,20130.0,91.3807,91.7881,91.2157,91.6135,20130.0
2022-10-27 10:50:00,94.42,94.68,94.39,94.68,5359.0,91.5941,91.8463,91.565,91.8463,5359.0
2022-10-27 10:55:00,94.61,94.65,94.14,94.15,10118.0,91.7784,91.8172,91.3224,91.3321,10118.0
2022-10-27 11:00:00,94.12,94.46,94.08,94.45,7941.0,91.303,91.6329,91.2642,91.6232,7941.0
2022-10-27 11:05:00,94.42,94.69,94.4,94.61,9076.0,91.5941,91.856,91.5747,91.7784,9076.0
2022-10-27 11:10:00,94.58,94.75,94.5,94.54,7574.0,91.7493,91.9142,91.6717,91.7105,7574.0
2022-10-27 11:15:00,94.53,94.54,94.29,94.35,7228.0,91.7008,91.7105,91.468,91.5262,7228.0
2022-10-27 11:20:00,94.35,94.62,94.35,94.59,11166.0,91.5262,91.7881,91.5262,91.759,11166.0
2022-10-27 11:25:00,94.63,94.64,94.24,94.35,51471.0,91.7978,91.8075,91.4195,91.5262,51471.0
2022-10-27 11:30:00,94.33,94.49,94.09,94.34,10511.0,91.5068,91.662,91.2739,91.5165,10511.0
2022-10-27 11:35:00,94.36,94.56,94.15,94.15,13707.0,91.5359,91.7299,91.3321,91.3321,13707.0
2022-10-27 11:40:00,94.16,94.23,94.02,94.14,5184.0,91.3418,91.4098,91.206,91.3224,5184.0
2022-10-27 11:45:00,94.14,94.26,94.05,94.12,8686.0,91.3224,91.4389,91.2351,91.303,8686.0
2022-10-27 11:50:00,94.14,94.29,93.93,94.29,52507.0,91.3224,91.468,91.1187,91.468,52507.0
2022-10-27 11:55:00,94.3,94.35,94.14,94.23,10878.0,91.4777,91.5262,91.3224,91.4098,10878.0
2022-10-27 12:00:00,94.23,94.6,94.18,94.58,13176.0,91.4098,91.7687,91.3613,91.7493,13176.0
2022-10-27 12:05:00,94.55,94.69,94.47,94.61,14531.0,91.7202,91.856,91.6426,91.7784,14531.0
2022-10-27 12:10:00,94.61,94.87,94.58,94.87,13693.0,91.7784,92.0306,91.7493,92.0306,13693.0
2022-10-27 12:15:00,94.86,94.99,94.57,94.57,85641.0,92.0209,92.147,91.7396,91.7396,85641.0
2022-10-27 12:20:00,94.61,94.77,94.43,94.73,42149.0,91.7784,91.9336,91.6038,91.8948,42149.0
2022-10-27 12:25:00,94.74,94.81,94.44,94.44,19099.0,91.9045,91.9724,91.6135,91.6135,19099.0
2022-10-27 12:30:00,94.44,94.68,94.44,94.66,15772.0,91.6135,91.8463,91.6135,91.8269,15772.0
2022-10-27 12:35:00,94.7,94.74,94.45,94.48,10160.0,91.8657,91.9045,91.6232,91.6523,10160.0
2022-10-27 12:40:00,94.45,94.55,94.42,94.43,9981.0,91.6232,91.7202,91.5941,91.6038,9981.0
2022-10-27 12:45:00,94.41,94.64,94.33,94.56,10637.0,91.5844,91.8075,91.5068,91.7299,10637.0
2022-10-27 12:50:00,94.54,94.82,94.54,94.81,8935.0,91.7105,91.9821,91.7105,91.9724,8935.0
2022-10-27 12:55:00,94.81,94.89,94.77,94.89,8157.0,91.9724,92.05,91.9336,92.05,8157.0
2022-10-27 13:00:00,94.89,94.96,94.77,94.96,6518.0,92.05,92.1179,91.9336,92.1179,6518.0
2022-10-27 13:05:00,94.97,95.25,94.97,95.25,6957.0,92.1276,92.3992,92.1276,92.3992,6957.0
2022-10-27 13:10:00,95.21,95.23,95.06,95.13,7266.0,92.3604,92.3798,92.2149,92.2828,7266.0
2022-10-27 13:15:00,95.14,95.15,94.94,95.12,13096.0,92.2925,92.3022,92.0985,92.2731,13096.0
2022-10-27 13:20:00,95.15,95.28,95.15,95.2,6393.0,92.3022,92.4283,92.3022,92.3507,6393.0
2022-10-27 13:25:00,95.21,95.21,95.05,95.05,5600.0,92.3604,92.3604,92.2052,92.2052,5600.0
2022-10-27 13:30:00,95.05,95.09,94.99,94.99,3300.0,92.2052,92.244,92.147,92.147,3300.0
2022-10-27 13:35:00,95.01,95.01,94.86,94.86,5818.0,92.1664,92.1664,92.0209,92.0209,5818.0
2022-10-27 13:40:00,94.84,94.89,94.75,94.75,6231.0,92.0015,92.05,91.9142,91.9142,6231.0
2022-10-27 13:45:00,94.76,94.79,94.68,94.74,3736.0,91.9239,91.953,91.8463,91.9045,3736.0
2022-10-27 13:50:00,94.72,94.75,94.66,94.67,5000.0,91.8851,91.9142,91.8269,91.8366,5000.0
2022-10-27 13:55:00,94.68,94.71,94.43,94.44,9686.0,91.8463,91.8754,91.6038,91.6135,9686.0
2022-10-27 14:00:00,94.43,94.48,94.35,94.4,11925.0,91.6038,91.6523,91.5262,91.5747,11925.0
2022-10-27 14:05:00,94.41,94.53,94.38,94.51,5260.0,91.5844,91.7008,91.5553,91.6814,5260.0
2022-10-27 14:10:00,94.52,94.53,94.38,94.44,7112.0,91.6911,91.7008,91.5553,91.6135,7112.0
2022-10-27 14:15:00,94.45,94.48,94.37,94.38,8106.0,91.6232,91.6523,91.5456,91.5553,8106.0
2022-10-27 14:20:00,94.37,94.53,94.35,94.53,4135.0,91.5456,91.7008,91.5262,91.7008,4135.0
2022-10-27 14:25:00,94.53,94.64,94.5,94.5,13879.0,91.7008,91.8075,91.6717,91.6717,13879.0
2022-10-27 14:30:00,94.49,94.69,94.44,94.66,14563.0,91.662,91.856,91.6135,91.8269,14563.0
2022-10-27 14:35:00,94.66,94.74,94.66,94.68,4745.0,91.8269,91.9045,91.8269,91.8463,4745.0
2022-10-27 14:40:00,94.69,94.78,94.58,94.61,4979.0,91.856,91.9433,91.7493,91.7784,4979.0
2022-10-27 14:45:00,94.6,94.74,94.56,94.64,5753.0,91.7687,91.9045,91.7299,91.8075,5753.0
2022-10-27 14:50:00,94.66,94.73,94.64,94.7,6037.0,91.8269,91.8948,91.8075,91.8657,6037.0
2022-10-27 14:55:00,94.7,94.71,94.5,94.52,7980.0,91.8657,91.8754,91.6717,91.6911,7980.0
2022-10-27 15:00:00,94.54,94.76,94.54,94.73,6406.0,91.7105,91.9239,91.7105,91.8948,6406.0
2022-10-27 15:05:00,94.72,94.74,94.41,94.41,9100.0,91.8851,91.9045,91.5844,91.5844,9100.0
2022-10-27 15:10:00,94.43,94.67,94.4,94.64,11397.0,91.6038,91.8366,91.5747,91.8075,11397.0
2022-10-27 15:15:00,94.66,94.7,94.59,94.62,8347.0,91.8269,91.8657,91.759,91.7881,8347.0
2022-10-27 15:20:00,94.61,94.67,94.56,94.64,7191.0,91.7784,91.8366,91.7299,91.8075,7191.0
2022-10-27 15:25:00,94.65,94.75,94.58,94.72,10142.0,91.8172,91.9142,91.7493,91.8851,10142.0
2022-10-27 15:30:00,94.72,94.83,94.63,94.72,11723.0,91.8851,91.9918,91.7978,91.8851,11723.0
2022-10-27 15:35:00,94.71,94.83,94.69,94.79,9230.0,91.8754,91.9918,91.856,91.953,9230.0
2022-10-27 15:40:00,94.8,94.87,94.76,94.78,19508.0,91.9627,92.0306,91.9239,91.9433,19508.0
2022-10-27 15:45:00,94.8,94.86,94.66,94.86,17907.0,91.9627,92.0209,91.8269,92.0209,17907.0
2022-10-27 15:50:00,94.84,94.93,94.43,94.5,35198.0,92.0015,92.0888,91.6038,91.6717,35198.0
2022-10-27 15:55:00,94.48,94.63,94.46,94.63,135377.0,91.6523,91.7978,91.6329,91.7978,135377.0
2022-10-28 09:30:00,94.04,95.22,93.88,94.85,22883.0,91.2254,92.3701,91.0702,92.0112,22883.0
2022-10-28 09:35:00,94.82,94.83,94.43,94.66,19431.0,91.9821,91.9918,91.6038,91.8269,19431.0
2022-10-28 09:40:00,94.66,94.92,94.48,94.63,13510.0,91.8269,92.0791,91.6523,91.7978,13510.0
2022-10-28 09:45:00,94.58,94.58,94.15,94.47,38109.0,91.7493,91.7493,91.3321,91.6426,38109.0
2022-10-28 09:50:00,94.41,94.44,94.06,94.25,17940.0,91.5844,91.6135,91.2448,91.4292,17940.0
2022-10-28 09:55:00,94.2,94.4,93.95,93.95,11735.0,91.3807,91.5747,91.1381,91.1381,11735.0
2022-10-28 10:00:00,94.01,94.13,93.14,93.38,35136.0,91.1963,91.3127,90.3524,90.5852,35136.0
2022-10-28 10:05:00,93.38,93.85,93.38,93.68,14896.0,90.5852,91.0411,90.5852,90.8762,14896.0
2022-10-28 10:10:00,93.66,93.69,93.22,93.65,7298.0,90.8568,90.8859,90.43,90.8471,7298.0
2022-10-28 10:15:00,93.67,93.9,93.5,93.86,4928.0,90.8665,91.0896,90.7016,91.0508,4928.0
2022-10-28 10:20:00,93.91,93.98,93.42,93.55,12959.0,91.0993,91.1672,90.624,90.7501,12959.0
2022-10-28 10:25:00,93.55,94.07,93.55,93.72,25641.0,90.7501,91.2545,90.7501,90.915,25641.0
2022-10-28 10:30:00,93.73,94.03,93.57,93.6,22693.0,90.9247,91.2157,90.7695,90.7986,22693.0
2022-10-28 10:35:00,93.62,93.64,93.3,93.44,30417.0,90.818,90.8374,90.5076,90.6434,30417.0
2022-10-28 10:40:00,93.43,93.55,93.29,93.37,12453.0,90.6337,90.7501,90.4979,90.5755,12453.0
2022-10-28 10:45:00,93.36,93.61,93.31,93.57,22896.0,90.5658,90.8083,90.5173,90.7695,22896.0
2022-10-28 10:50:00,93.61,94.08,93.6,94.03,17013.0,90.8083,91.2642,90.7986,91.2157,17013.0
2022-10-28 10:55:00,94.02,94.22,94.01,94.15,39857.0,91.206,91.4001,91.1963,91.3321,39857.0
2022-10-28 11:00:00,94.17,94.33,93.98,94.01,46196.0,91.3515,91.5068,91.1672,91.1963,46196.0
2022-10-28 11:05:00,94.04,94.06,93.77,93.99,15309.0,91.2254,91.2448,90.9635,91.1769,15309.0
2022-10-28 11:10:00,93.93,94.27,93.93,94.15,5955.0,91.1187,91.4486,91.1187,91.3321,5955.0
2022-10-28 11:15:00,94.12,94.2,93.98,94.14,5945.0,91.303,91.3807,91.1672,91.3224,5945.0
2022-10-28 11:20:00,94.17,94.36,94.17,94.33,5206.0,91.3515,91.5359,91.3515,91.5068,5206.0
2022-10-28 11:25:00,94.3,94.44,94.28,94.41,6386.0,91.4777,91.6135,91.4583,91.5844,6386.0
2022-10-28 11:30:00,94.51,94.66,94.5,94.66,6000.0,91.6814,91.8269,91.6717,91.8269,6000.0
2022-10-28 11:35:00,94.58,94.9,94.5,94.84,5411.0,91.7493,92.0597,91.6717,92.0015,5411.0
2022-10-28 11:40:00,94.85,95.01,94.85,94.99,6339.0,92.0112,92.1664,92.0112,92.147,6339.0
2022-10-28 11:45:00,94.97,95.02,94.94,95.0,7275.0,92.1276,92.1761,92.0985,92.1567,7275.0
2022-10-28 11:50:00,95.0,95.01,94.73,94.77,9627.0,92.1567,92.1664,91.8948,91.9336,9627.0
2022-10-28 11:55:00,94.77,94.87,94.62,94.62,17805.0,91.9336,92.0306,91.7881,91.7881,17805.0
2022-10-28 12:00:00,94.63,94.76,94.61,94.61,10721.0,91.7978,91.9239,91.7784,91.7784,10721.0
2022-10-28 12:05:00,94.56,94.56,94.34,94.4,10299.0,91.7299,91.7299,91.5165,91.5747,10299.0
2022-10-28 12:10:00,94.4,94.74,94.4,94.74,7100.0,91.5747,91.9045,91.5747,91.9045,7100.0
2022-10-28 12:15:00,94.77,94.85,94.71,94.8,7372.0,91.9336,92.0112,91.8754,91.9627,7372.0
2022-10-28 12:20:00,94.8,94.98,94.79,94.95,8538.0,91.9627,92.1373,91.953,92.1082,8538.0
2022-10-28 12:25:00,94.94,95.0,94.88,94.99,7702.0,92.0985,92.1567,92.0403,92.147,7702.0
2022-10-28 12:30:00,95.03,95.06,94.95,95.05,12238.0,92.1858,92.2149,92.1082,92.2052,12238.0
2022-10-28 12:35:00,95.05,95.1,94.8,94.82,9682.0,92.2052,92.2537,91.9627,91.9821,9682.0
2022-10-28 12:40:00,94.83,94.89,94.74,94.85,4534.0,91.9918,92.05,91.9045,92.0112,4534.0
2022-10-28 12:45:00,94.84,94.85,94.7,94.79,5245.0,92.0015,92.0112,91.8657,91.953,5245.0
2022-10-28 12:50:00,94.78,95.02,94.78,95.02,63270.0,91.9433,92.1761,91.9433,92.1761,63270.0
2022-10-28 12:55:00,95.01,95.1,94.97,95.02,3687.0,92.1664,92.2537,92.1276,92.1761,3687.0
2022-10-28 13:00:00,95.02,95.09,94.99,95.08,4602.0,92.1761,92.244,92.147,92.2343,4602.0
2022-10-28 13:05:00,95.1,95.23,95.1,95.23,4105.0,92.2537,92.3798,92.2537,92.3798,4105.0
2022-10-28 13:10:00,95.24,95.33,95.2,95.3,5857.0,92.3895,92.4768,92.3507,92.4477,5857.0
2022-10-28 13:15:00,95.29,95.41,95.27,95.35,9653.0,92.438,92.5544,92.4186,92.4962,9653.0
2022-10-28 13:20:00,95.29,95.37,95.24,95.35,6405.0,92.438,92.5156,92.3895,92.4962,6405.0
2022-10-28 13:25:00,95.35,95.45,95.33,95.37,7600.0,92.4962,92.5932,92.4768,92.5156,7600.0
2022-10-28 13:30:00,95.33,95.34,95.27,95.33,7179.0,92.4768,92.4865,92.4186,92.4768,7179.0
2022-10-28 13:35:00,95.31,95.36,95.16,95.36,26286.0,92.4574,92.5059,92.3119,92.5059,26286.0
2022-10-28 13:40:00,95.36,95.44,95.36,95.37,7908.0,92.5059,92.5835,92.5059,92.5156,7908.0
2022-10-28 13:45:00,95.39,95.45,95.34,95.36,12082.0,92.535,92.5932,92.4865,92.5059,12082.0
2022-10-28 13:50:00,95.37,95.4,95.3,95.37,4400.0,92.5156,92.5447,92.4477,92.5156,4400.0
2022-10-28 13:55:00,95.35,95.35,95.23,95.26,5232.0,92.4962,92.4962,92.3798,92.4089,5232.0
2022-10-28 14:00:00,95.28,95.39,95.25,95.31,5023.0,92.4283,92.535,92.3992,92.4574,5023.0
2022-10-28 14:05:00,95.33,95.43,95.31,95.38,9461.0,92.4768,92.5738,92.4574,92.5253,9461.0
2022-10-28 14:10:00,95.38,95.5,95.34,95.5,5467.0,92.5253,92.6417,92.4865,92.6417,5467.0
2022-10-28 14:15:00,95.51,95.71,95.49,95.68,4439.0,92.6514,92.8455,92.632,92.8164,4439.0
2022-10-28 14:20:00,95.69,95.72,95.67,95.69,3815.0,92.8261,92.8552,92.8067,92.8261,3815.0
2022-10-28 14:25:00,95.66,95.69,95.35,95.38,11799.0,92.797,92.8261,92.4962,92.5253,11799.0
2022-10-28 14:30:00,95.37,95.47,95.35,95.46,11510.0,92.5156,92.6126,92.4962,92.6029,11510.0
2022-10-28 14:35:00,95.47,95.5,95.34,95.36,17581.0,92.6126,92.6417,92.4865,92.5059,17581.0
2022-10-28 14:40:00,95.37,95.43,95.3,95.4,19931.0,92.5156,92.5738,92.4477,92.5447,19931.0
2022-10-28 14:45:00,95.4,95.47,95.37,95.4,15840.0,92.5447,92.6126,92.5156,92.5447,15840.0
2022-10-28 14:50:00,95.41,95.48,95.26,95.26,10101.0,92.5544,92.6223,92.4089,92.4089,10101.0
2022-10-28 14:55:00,95.25,95.35,95.21,95.35,7143.0,92.3992,92.4962,92.3604,92.4962,7143.0
2022-10-28 15:00:00,95.36,95.45,95.3,95.4,19498.0,92.5059,92.5932,92.4477,92.5447,19498.0
2022-10-28 15:05:00,95.41,95.65,95.37,95.65,61234.0,92.5544,92.7873,92.5156,92.7873,61234.0
2022-10-28 15:10:00,95.65,95.81,95.65,95.71,7954.0,92.7873,92.9425,92.7873,92.8455,7954.0
2022-10-28 15:15:00,95.72,95.73,95.59,95.59,7814.0,92.8552,92.8649,92.729,92.729,7814.0
2022-10-28 15:20:00,95.58,95.65,95.53,95.62,8353.0,92.7193,92.7873,92.6708,92.7582,8353.0
2022-10-28 15:25:00,95.61,95.73,95.61,95.71,20189.0,92.7485,92.8649,92.7485,92.8455,20189.0
2022-10-28 15:30:00,95.69,95.72,95.55,95.61,13700.0,92.8261,92.8552,92.6902,92.7485,13700.0
2022-10-28 15:35:00,95.6,95.62,95.51,95.61,15531.0,92.7388,92.7582,92.6514,92.7485,15531.0
2022-10-28 15:40:00,95.59,95.77,95.55,95.74,16551.0,92.729,92.9037,92.6902,92.8746,16551.0
2022-10-28 15:45:00,95.71,95.79,95.62,95.68,14667.0,92.8455,92.9231,92.7582,92.8164,14667.0
2022-10-28 15:50:00,95.67,95.72,95.53,95.61,57671.0,92.8067,92.8552,92.6708,92.7485,57671.0
2022-10-28 15:55:00,95.61,95.64,95.31,95.33,163241.0,92.7485,92.7776,92.4574,92.4768,163241.0
2022-10-31 09:30:00,95.1,95.57,95.0,95.44,26164.0,92.2537,92.7096,92.1567,92.5835,26164.0
2022-10-31 09:35:00,95.65,95.77,95.35,95.36,13769.0,92.7873,92.9037,92.4962,92.5059,13769.0
2022-10-31 09:40:00,95.29,95.72,95.25,95.42,14453.0,92.438,92.8552,92.3992,92.5641,14453.0
2022-10-31 09:45:00,95.49,95.49,94.96,95.0,37518.0,92.632,92.632,92.1179,92.1567,37518.0
2022-10-31 09:50:00,94.98,95.32,94.72,95.26,37723.0,92.1373,92.4671,91.8851,92.4089,37723.0
2022-10-31 09:55:00,95.31,95.33,94.92,94.94,8852.0,92.4574,92.4768,92.0791,92.0985,8852.0
2022-10-31 10:00:00,94.9,95.42,94.87,95.23,27762.0,92.0597,92.5641,92.0306,92.3798,27762.0
2022-10-31 10:05:00,95.19,95.22,94.72,94.82,78832.0,92.341,92.3701,91.8851,91.9821,78832.0
2022-10-31 10:10:00,94.8,95.21,94.75,95.16,41803.0,91.9627,92.3604,91.9142,92.3119,41803.0
2022-10-31 10:15:00,95.15,95.34,95.1,95.1,83995.0,92.3022,92.4865,92.2537,92.2537,83995.0
2022-10-31 10:20:00,95.14,95.2,94.85,95.1,14255.0,92.2925,92.3507,92.0112,92.2537,14255.0
2022-10-31 10:25:00,95.14,95.19,94.81,95.04,14531.0,92.2925,92.341,91.9724,92.1955,14531.0
2022-10-31 10:30:00,95.0,95.08,94.94,95.04,14451.0,92.1567,92.2343,92.0985,92.1955,14451.0
2022-10-31 10:35:00,94.95,95.23,94.86,95.23,22026.0,92.1082,92.3798,92.0209,92.3798,22026.0
2022-10-31 10:40:00,95.22,95.72,95.22,95.65,9677.0,92.3701,92.8552,92.3701,92.7873,9677.0
2022-10-31 10:45:00,95.63,95.89,95.59,95.6,5495.0,92.7679,93.0201,92.729,92.7388,5495.0
2022-10-31 10:50:00,95.62,95.63,95.45,95.46,13267.0,92.7582,92.7679,92.5932,92.6029,13267.0
2022-10-31 10:55:00,95.39,95.48,95.27,95.33,20915.0,92.535,92.6223,92.4186,92.4768,20915.0
2022-10-31 11:00:00,95.31,95.66,95.29,95.64,22532.0,92.4574,92.797,92.438,92.7776,22532.0
2022-10-31 11:05:00,95.56,95.71,95.44,95.63,61387.0,92.6999,92.8455,92.5835,92.7679,61387.0
2022-10-31 11:10:00,95.57,95.66,95.44,95.46,4411.0,92.7096,92.797,92.5835,92.6029,4411.0
2022-10-31 11:15:00,95.48,95.64,95.39,95.57,12292.0,92.6223,92.7776,92.535,92.7096,12292.0
2022-10-31 11:20:00,95.6,95.81,95.4,95.8,62069.0,92.7388,92.9425,92.5447,92.9328,62069.0
2022-10-31 11:25:00,95.78,96.05,95.76,95.9,8337.0,92.9134,93.1753,92.894,93.0298,8337.0
2022-10-31 11:30:00,95.87,96.17,95.81,96.13,5054.0,93.0007,93.2917,92.9425,93.2529,5054.0
2022-10-31 11:35:00,96.16,96.22,95.97,96.08,6573.0,93.282,93.3402,93.0977,93.2044,6573.0
2022-10-31 11:40:00,96.08,96.37,96.05,96.36,9511.0,93.2044,93.4857,93.1753,93.476,9511.0
2022-10-31 11:45:00,96.35,96.38,96.25,96.27,12381.0,93.4663,93.4954,93.3693,93.3887,12381.0
2022-10-31 11:50:00,96.26,96.55,96.26,96.55,7695.0,93.379,93.6603,93.379,93.6603,7695.0
2022-10-31 11:55:00,96.53,96.57,95.9,96.13,48444.0,93.6409,93.6797,93.0298,93.2529,48444.0
2022-10-31 12:00:00,96.15,96.15,95.89,96.09,9474.0,93.2723,93.2723,93.0201,93.2141,9474.0
2022-10-31 12:05:00,96.03,96.11,95.71,95.71,29541.0,93.1559,93.2335,92.8455,92.8455,29541.0
2022-10-31 12:10:00,95.65,95.95,95.48,95.95,24669.0,92.7873,93.0783,92.6223,93.0783,24669.0
2022-10-31 12:15:00,95.94,96.25,95.91,96.1,8894.0,93.0686,93.3693,93.0395,93.2238,8894.0
2022-10-31 12:20:00,96.09,96.09,95.84,95.87,4746.0,93.2141,93.2141,92.9716,93.0007,4746.0
2022-10-31 12:25:00,95.85,95.86,95.75,95.81,7517.0,92.9813,92.991,92.8843,92.9425,7517.0
2022-10-31 12:30:00,95.76,95.92,95.67,95.67,15667.0,92.894,93.0492,92.8067,92.8067,15667.0
2022-10-31 12:35:00,95.67,95.79,95.67,95.78,20135.0,92.8067,92.9231,92.8067,92.9134,20135.0
2022-10-31 12:40:00,95.81,95.86,95.7,95.79,4318.0,92.9425,92.991,92.8358,92.9231,4318.0
2022-10-31 12:45:00,95.82,95.9,95.76,95.85,17701.0,92.9522,93.0298,92.894,92.9813,17701.0
2022-10-31 12:50:00,95.83,95.93,95.7,95.78,5865.0,92.9619,93.0589,92.8358,92.9134,5865.0
2022-10-31 12:55:00,95.75,95.93,95.74,95.93,13490.0,92.8843,93.0589,92.8746,93.0589,13490.0
2022-10-31 13:00:00,95.91,95.97,95.83,95.83,5879.0,93.0395,93.0977,92.9619,92.9619,5879.0
2022-10-31 13:05:00,95.78,96.02,95.65,96.0,40469.0,92.9134,93.1462,92.7873,93.1268,40469.0
2022-10-31 13:10:00,95.99,96.09,95.96,96.09,9077.0,93.1171,93.2141,93.088,93.2141,9077.0
2022-10-31 13:15:00,96.07,96.15,96.05,96.11,7369.0,93.1947,93.2723,93.1753,93.2335,7369.0
2022-10-31 13:20:00,96.09,96.19,96.08,96.1,5586.0,93.2141,93.3111,93.2044,93.2238,5586.0
2022-10-31 13:25:00,96.07,96.16,95.93,96.15,8394.0,93.1947,93.282,93.0589,93.2723,8394.0
2022-10-31 13:30:00,96.13,96.14,96.04,96.09,3283.0,93.2529,93.2626,93.1656,93.2141,3283.0
2022-10-31 13:35:00,96.12,96.15,96.0,96.0,4200.0,93.2432,93.2723,93.1268,93.1268,4200.0
2022-10-31 13:40:00,96.0,96.0,95.43,95.78,99353.0,93.1268,93.1268,92.5738,92.9134,99353.0
2022-10-31 13:45:00,95.76,95.82,95.6,95.6,8032.0,92.894,92.9522,92.7388,92.7388,8032.0
2022-10-31 13:50:00,95.63,95.78,95.6,95.72,19131.0,92.7679,92.9134,92.7388,92.8552,19131.0
2022-10-31 13:55:00,95.73,95.92,95.73,95.89,7190.0,92.8649,93.0492,92.8649,93.0201,7190.0
2022-10-31 14:00:00,95.88,96.0,95.86,95.99,8067.0,93.0104,93.1268,92.991,93.1171,8067.0
2022-10-31 14:05:00,95.97,95.98,95.81,95.85,5901.0,93.0977,93.1074,92.9425,92.9813,5901.0
2022-10-31 14:10:00,95.77,95.84,95.7,95.74,8818.0,92.9037,92.9716,92.8358,92.8746,8818.0
2022-10-31 14:15:00,95.76,95.84,95.68,95.77,4654.0,92.894,92.9716,92.8164,92.9037,4654.0
2022-10-31 14:20:00,95.79,95.8,95.69,95.71,3926.0,92.9231,92.9328,92.8261,92.8455,3926.0
2022-10-31 14:25:00,95.72,95.78,95.6,95.62,6155.0,92.8552,92.9134,92.7388,92.7582,6155.0
2022-10-31 14:30:00,95.55,95.7,95.55,95.69,5961.0,92.6902,92.8358,92.6902,92.8261,5961.0
2022-10-31 14:35:00,95.68,95.81,95.67,95.79,3688.0,92.8164,92.9425,92.8067,92.9231,3688.0
2022-10-31 14:40:00,95.79,95.81,95.68,95.68,2748.0,92.9231,92.9425,92.8164,92.8164,2748.0
2022-10-31 14:45:00,95.7,95.7,95.48,95.48,11791.0,92.8358,92.8358,92.6223,92.6223,11791.0
2022-10-31 14:50:00,95.46,95.57,95.42,95.57,10981.0,92.6029,92.7096,92.5641,92.7096,10981.0
2022-10-31 14:55:00,95.6,95.65,95.41,95.51,6072.0,92.7388,92.7873,92.5544,92.6514,6072.0
2022-10-31 15:00:00,95.49,95.53,95.41,95.5,15008.0,92.632,92.6708,92.5544,92.6417,15008.0
2022-10-31 15:05:00,95.5,95.56,95.21,95.26,75436.0,92.6417,92.6999,92.3604,92.4089,75436.0
2022-10-31 15:10:00,95.25,95.57,95.25,95.56,9787.0,92.3992,92.7096,92.3992,92.6999,9787.0
2022-10-31 15:15:00,95.58,95.66,95.49,95.64,19395.0,92.7193,92.797,92.632,92.7776,19395.0
2022-10-31 15:20:00,95.61,95.69,95.5,95.5,42971.0,92.7485,92.8261,92.6417,92.6417,42971.0
2022-10-31 15:25:00,95.53,95.6,95.48,95.57,12327.0,92.6708,92.7388,92.6223,92.7096,12327.0
2022-10-31 15:30:00,95.59,95.71,95.48,95.65,30447.0,92.729,92.8455,92.6223,92.7873,30447.0
2022-10-31 15:35:00,95.66,95.69,95.61,95.63,26511.0,92.797,92.8261,92.7485,92.7679,26511.0
2022-10-31 15:40:00,95.62,95.69,95.58,95.59,8753.0,92.7582,92.8261,92.7193,92.729,8753.0
2022-10-31 15:45:00,95.56,95.63,95.46,95.52,15474.0,92.6999,92.7679,92.6029,92.6611,15474.0
2022-10-31 15:50:00,95.53,95.82,95.42,95.51,76537.0,92.6708,92.9522,92.5641,92.6514,76537.0
2022-10-31 15:55:00,95.51,95.74,95.44,95.7,186112.0,92.6514,92.8746,92.5835,92.8358,186112.0
2022-11-01 09:30:00,96.46,97.36,96.21,96.38,32370.0,93.573,94.4461,93.3305,93.4954,32370.0
2022-11-01 09:35:00,96.16,96.51,95.73,95.86,12468.0,93.282,93.6215,92.8649,92.991,12468.0
2022-11-01 09:40:00,95.86,96.25,95.86,95.88,14269.0,92.991,93.3693,92.991,93.0104,14269.0
2022-11-01 09:45:00,95.82,95.82,95.24,95.31,13980.0,92.9522,92.9522,92.3895,92.4574,13980.0
2022-11-01 09:50:00,95.3,95.57,95.12,95.29,19788.0,92.4477,92.7096,92.2731,92.438,19788.0
2022-11-01 09:55:00,95.2,95.31,95.08,95.23,19671.0,92.3507,92.4574,92.2343,92.3798,19671.0
2022-11-01 10:00:00,95.24,95.3,94.51,94.51,27114.0,92.3895,92.4477,91.6814,91.6814,27114.0
2022-11-01 10:05:00,94.4,94.55,94.03,94.04,12445.0,91.5747,91.7202,91.2157,91.2254,12445.0
2022-11-01 10:10:00,94.0,94.21,93.8,94.05,14064.0,91.1866,91.3904,90.9926,91.2351,14064.0
2022-11-01 10:15:00,94.06,94.26,94.03,94.17,25798.0,91.2448,91.4389,91.2157,91.3515,25798.0
2022-11-01 10:20:00,94.02,94.21,93.83,94.01,32978.0,91.206,91.3904,91.0217,91.1963,32978.0
2022-11-01 10:25:00,93.97,94.28,93.75,94.27,9869.0,91.1575,91.4583,90.9441,91.4486,9869.0
2022-11-01 10:30:00,94.31,94.32,94.01,94.23,7266.0,91.4874,91.4971,91.1963,91.4098,7266.0
2022-11-01 10:35:00,94.24,94.33,93.75,93.75,14018.0,91.4195,91.5068,90.9441,90.9441,14018.0
2022-11-01 10:40:00,93.76,93.76,93.4,93.48,7001.0,90.9538,90.9538,90.6046,90.6822,7001.0
2022-11-01 10:45:00,93.45,93.5,93.24,93.34,15358.0,90.6531,90.7016,90.4494,90.5464,15358.0
2022-11-01 10:50:00,93.32,93.4,93.22,93.26,33816.0,90.527,90.6046,90.43,90.4688,33816.0
2022-11-01 10:55:00,93.25,93.3,92.73,92.95,12291.0,90.4591,90.5076,89.9546,90.1681,12291.0
2022-11-01 11:00:00,92.98,93.05,92.78,92.92,16770.0,90.1972,90.2651,90.0032,90.139,16770.0
2022-11-01 11:05:00,92.91,92.95,92.72,92.9,22648.0,90.1293,90.1681,89.9449,90.1196,22648.0
2022-11-01 11:10:00,92.82,93.32,92.82,93.24,13942.0,90.042,90.527,90.042,90.4494,13942.0
2022-11-01 11:15:00,93.22,93.36,92.88,92.88,6403.0,90.43,90.5658,90.1002,90.1002,6403.0
2022-11-01 11:20:00,92.86,93.06,92.81,92.93,7811.0,90.0808,90.2748,90.0323,90.1487,7811.0
2022-11-01 11:25:00,92.9,93.21,92.83,93.2,8460.0,90.1196,90.4203,90.0517,90.4106,8460.0
2022-11-01 11:30:00,93.2,93.32,93.12,93.17,11484.0,90.4106,90.527,90.333,90.3815,11484.0
2022-11-01 11:35:00,93.17,93.3,92.69,92.82,15426.0,90.3815,90.5076,89.9158,90.042,15426.0
2022-11-01 11:40:00,92.87,92.94,92.71,92.86,23020.0,90.0905,90.1584,89.9352,90.0808,23020.0
2022-11-01 11:45:00,92.84,93.22,92.81,93.06,36423.0,90.0614,90.43,90.0323,90.2748,36423.0
2022-11-01 11:50:00,93.08,93.3,92.99,93.24,30688.0,90.2942,90.5076,90.2069,90.4494,30688.0
2022-11-01 11:55:00,93.26,93.52,93.18,93.46,21869.0,90.4688,90.721,90.3912,90.6628,21869.0
2022-11-01 12:00:00,93.46,93.54,93.2,93.32,12200.0,90.6628,90.7404,90.4106,90.527,12200.0
2022-11-01 12:05:00,93.34,93.64,93.31,93.35,27853.0,90.5464,90.8374,90.5173,90.5561,27853.0
2022-11-01 12:10:00,93.34,93.46,93.12,93.17,11846.0,90.5464,90.6628,90.333,90.3815,11846.0
2022-11-01 12:15:00,93.14,93.16,92.83,92.85,18248.0,90.3524,90.3718,90.0517,90.0711,18248.0
2022-11-01 12:20:00,92.83,93.02,92.79,92.79,16102.0,90.0517,90.236,90.0129,90.0129,16102.0
2022-11-01 12:25:00,92.8,93.35,92.79,93.35,14503.0,90.0226,90.5561,90.0129,90.5561,14503.0
2022-11-01 12:30:00,93.39,93.65,93.39,93.61,40738.0,90.5949,90.8471,90.5949,90.8083,40738.0
2022-11-01 12:35:00,93.61,93.8,93.56,93.8,7303.0,90.8083,90.9926,90.7598,90.9926,7303.0
2022-11-01 12:40:00,93.78,94.1,93.78,94.1,64074.0,90.9732,91.2836,90.9732,91.2836,64074.0
2022-11-01 12:45:00,94.13,94.22,94.07,94.15,177881.0,91.3127,91.4001,91.2545,91.3321,177881.0
2022-11-01 12:50:00,94.15,94.25,94.1,94.12,7975.0,91.3321,91.4292,91.2836,91.303,7975.0
2022-11-01 12:55:00,94.18,94.18,93.85,94.04,6337.0,91.3613,91.3613,91.0411,91.2254,6337.0
2022-11-01 13:00:00,94.06,94.06,93.81,93.84,7209.0,91.2448,91.2448,91.0023,91.0314,7209.0
2022-11-01 13:05:00,93.89,94.07,93.88,94.0,11739.0,91.0799,91.2545,91.0702,91.1866,11739.0
2022-11-01 13:10:00,94.05,94.46,94.05,94.38,11916.0,91.2351,91.6329,91.2351,91.5553,11916.0
2022-11-01 13:15:00,94.35,94.5,94.28,94.41,15875.0,91.5262,91.6717,91.4583,91.5844,15875.0
2022-11-01 13:20:00,94.38,94.56,94.32,94.35,8194.0,91.5553,91.7299,91.4971,91.5262,8194.0
2022-11-01 13:25:00,94.29,94.45,94.25,94.45,8074.0,91.468,91.6232,91.4292,91.6232,8074.0
2022-11-01 13:30:00,94.45,94.55,94.41,94.54,14319.0,91.6232,91.7202,91.5844,91.7105,14319.0
2022-11-01 13:35:00,94.56,94.67,94.46,94.65,24222.0,91.7299,91.8366,91.6329,91.8172,24222.0
2022-11-01 13:40:00,94.65,94.82,94.65,94.81,23345.0,91.8172,91.9821,91.8172,91.9724,23345.0
2022-11-01 13:45:00,94.8,95.02,94.75,94.81,17655.0,91.9627,92.1761,91.9142,91.9724,17655.0
2022-11-01 13:50:00,94.83,94.9,94.81,94.83,8747.0,91.9918,92.0597,91.9724,91.9918,8747.0
2022-11-01 13:55:00,94.87,95.0,94.86,95.0,15665.0,92.0306,92.1567,92.0209,92.1567,15665.0
2022-11-01 14:00:00,95.02,95.04,94.86,94.86,10730.0,92.1761,92.1955,92.0209,92.0209,10730.0
2022-11-01 14:05:00,94.82,94.82,94.7,94.71,5096.0,91.9821,91.9821,91.8657,91.8754,5096.0
2022-11-01 14:10:00,94.71,94.75,94.43,94.44,14197.0,91.8754,91.9142,91.6038,91.6135,14197.0
2022-11-01 14:15:00,94.44,94.48,94.39,94.39,12051.0,91.6135,91.6523,91.565,91.565,12051.0
2022-11-01 14:20:00,94.41,94.61,94.39,94.55,10744.0,91.5844,91.7784,91.565,91.7202,10744.0
2022-11-01 14:25:00,94.53,94.64,94.49,94.63,6483.0,91.7008,91.8075,91.662,91.7978,6483.0
2022-11-01 14:30:00,94.64,94.67,94.52,94.54,6232.0,91.8075,91.8366,91.6911,91.7105,6232.0
2022-11-01 14:35:00,94.55,94.64,94.55,94.57,7347.0,91.7202,91.8075,91.7202,91.7396,7347.0
2022-11-01 14:40:00,94.58,94.61,94.49,94.61,7458.0,91.7493,91.7784,91.662,91.7784,7458.0
2022-11-01 14:45:00,94.63,94.66,94.57,94.64,7350.0,91.7978,91.8269,91.7396,91.8075,7350.0
2022-11-01 14:50:00,94.63,94.71,94.58,94.7,9290.0,91.7978,91.8754,91.7493,91.8657,9290.0
2022-11-01 14:55:00,94.7,94.92,94.68,94.89,14331.0,91.8657,92.0791,91.8463,92.05,14331.0
2022-11-01 15:00:00,94.88,94.88,94.77,94.78,9445.0,92.0403,92.0403,91.9336,91.9433,9445.0
2022-11-01 15:05:00,94.78,95.05,94.78,94.97,26464.0,91.9433,92.2052,91.9433,92.1276,26464.0
2022-11-01 15:10:00,94.94,94.94,94.58,94.61,11966.0,92.0985,92.0985,91.7493,91.7784,11966.0
2022-11-01 15:15:00,94.59,94.67,94.5,94.66,54153.0,91.759,91.8366,91.6717,91.8269,54153.0
2022-11-01 15:20:00,94.71,94.79,94.68,94.76,12993.0,91.8754,91.953,91.8463,91.9239,12993.0
2022-11-01 15:25:00,94.77,94.77,94.45,94.48,12404.0,91.9336,91.9336,91.6232,91.6523,12404.0
2022-11-01 15:30:00,94.51,94.57,94.44,94.53,26964.0,91.6814,91.7396,91.6135,91.7008,26964.0
2022-11-01 15:35:00,94.53,94.6,94.47,94.53,50521.0,91.7008,91.7687,91.6426,91.7008,50521.0
2022-11-01 15:40:00,94.52,94.72,94.51,94.7,32073.0,91.6911,91.8851,91.6814,91.8657,32073.0
2022-11-01 15:45:00,94.7,94.85,94.67,94.85,23241.0,91.8657,92.0112,91.8366,92.0112,23241.0
2022-11-01 15:50:00,94.88,94.91,94.62,94.73,33701.0,92.0403,92.0694,91.7881,91.8948,33701.0
2022-11-01 15:55:00,94.75,94.82,94.59,94.65,171536.0,91.9142,91.9821,91.759,91.8172,171536.0
2022-11-02 09:30:00,94.16,94.3,93.72,94.29,31830.0,91.3418,91.4777,90.915,91.468,31830.0
2022-11-02 09:35:00,94.28,94.52,94.01,94.5,12907.0,91.4583,91.6911,91.1963,91.6717,12907.0
2022-11-02 09:40:00,94.5,94.95,94.29,94.94,44343.0,91.6717,92.1082,91.468,92.0985,44343.0
2022-11-02 09:45:00,94.67,95.13,94.63,94.73,14966.0,91.8366,92.2828,91.7978,91.8948,14966.0
2022-11-02 09:50:00,94.73,94.79,94.44,94.44,10200.0,91.8948,91.953,91.6135,91.6135,10200.0
2022-11-02 09:55:00,94.43,94.53,94.21,94.25,15977.0,91.6038,91.7008,91.3904,91.4292,15977.0
2022-11-02 10:00:00,94.18,94.49,94.13,94.47,12246.0,91.3613,91.662,91.3127,91.6426,12246.0
2022-11-02 10:05:00,94.48,94.65,94.32,94.65,49648.0,91.6523,91.8172,91.4971,91.8172,49648.0
2022-11-02 10:10:00,94.75,94.84,94.64,94.65,23392.0,91.9142,92.0015,91.8075,91.8172,23392.0
2022-11-02 10:15:00,94.65,94.65,94.21,94.41,15928.0,91.8172,91.8172,91.3904,91.5844,15928.0
2022-11-02 10:20:00,94.4,94.44,94.22,94.22,6906.0,91.5747,91.6135,91.4001,91.4001,6906.0
2022-11-02 10:25:00,94.24,94.36,94.15,94.31,10099.0,91.4195,91.5359,91.3321,91.4874,10099.0
2022-11-02 10:30:00,94.38,94.58,94.37,94.49,19389.0,91.5553,91.7493,91.5456,91.662,19389.0
2022-11-02 10:35:00,94.5,94.58,94.37,94.42,9236.0,91.6717,91.7493,91.5456,91.5941,9236.0
2022-11-02 10:40:00,94.45,94.53,94.3,94.53,10424.0,91.6232,91.7008,91.4777,91.7008,10424.0
2022-11-02 10:45:00,94.54,94.63,94.5,94.54,10894.0,91.7105,91.7978,91.6717,91.7105,10894.0
2022-11-02 10:50:00,94.48,94.66,94.33,94.66,5826.0,91.6523,91.8269,91.5068,91.8269,5826.0
2022-11-02 10:55:00,94.67,94.8,94.55,94.56,10775.0,91.8366,91.9627,91.7202,91.7299,10775.0
2022-11-02 11:00:00,94.57,94.67,94.56,94.67,8075.0,91.7396,91.8366,91.7299,91.8366,8075.0
2022-11-02 11:05:00,94.66,94.74,94.58,94.59,5236.0,91.8269,91.9045,91.7493,91.759,5236.0
2022-11-02 11:10:00,94.59,94.8,94.45,94.45,62796.0,91.759,91.9627,91.6232,91.6232,62796.0
2022-11-02 11:15:00,94.45,94.55,94.42,94.51,13373.0,91.6232,91.7202,91.5941,91.6814,13373.0
2022-11-02 11:20:00,94.48,94.67,94.45,94.65,43350.0,91.6523,91.8366,91.6232,91.8172,43350.0
2022-11-02 11:25:00,94.79,94.79,94.66,94.78,12246.0,91.953,91.953,91.8269,91.9433,12246.0
2022-11-02 11:30:00,94.76,94.78,94.68,94.75,5752.0,91.9239,91.9433,91.8463,91.9142,5752.0
2022-11-02 11:35:00,94.75,94.82,94.58,94.59,7583.0,91.9142,91.9821,91.7493,91.759,7583.0
2022-11-02 11:40:00,94.55,94.77,94.55,94.73,9173.0,91.7202,91.9336,91.7202,91.8948,9173.0
2022-11-02 11:45:00,94.73,94.87,94.7,94.78,8907.0,91.8948,92.0306,91.8657,91.9433,8907.0
2022-11-02 11:50:00,94.75,94.82,94.7,94.72,5433.0,91.9142,91.9821,91.8657,91.8851,5433.0
2022-11-02 11:55:00,94.72,94.8,94.59,94.66,10468.0,91.8851,91.9627,91.759,91.8269,10468.0
2022-11-02 12:00:00,94.65,94.76,94.63,94.75,6602.0,91.8172,91.9239,91.7978,91.9142,6602.0
2022-11-02 12:05:00,94.78,94.78,94.58,94.59,3459.0,91.9433,91.9433,91.7493,91.759,3459.0
2022-11-02 12:10:00,94.59,94.67,94.55,94.65,10252.0,91.759,91.8366,91.7202,91.8172,10252.0
2022-11-02 12:15:00,94.64,94.71,94.61,94.69,16476.0,91.8075,91.8754,91.7784,91.856,16476.0
2022-11-02 12:20:00,94.7,94.8,94.69,94.7,43997.0,91.8657,91.9627,91.856,91.8657,43997.0
2022-11-02 12:25:00,94.72,94.89,94.61,94.64,34760.0,91.8851,92.05,91.7784,91.8075,34760.0
2022-11-02 12:30:00,94.62,94.69,94.59,94.64,14757.0,91.7881,91.856,91.759,91.8075,14757.0
2022-11-02 12:35:00,94.59,94.68,94.56,94.62,10100.0,91.759,91.8463,91.7299,91.7881,10100.0
2022-11-02 12:40:00,94.65,94.71,94.53,94.65,6190.0,91.8172,91.8754,91.7008,91.8172,6190.0
2022-11-02 12:45:00,94.66,94.8,94.66,94.8,13418.0,91.8269,91.9627,91.8269,91.9627,13418.0
2022-11-02 12:50:00,94.81,94.96,94.79,94.87,10407.0,91.9724,92.1179,91.953,92.0306,10407.0
2022-11-02 12:55:00,94.87,95.03,94.87,94.98,34058.0,92.0306,92.1858,92.0306,92.1373,34058.0
2022-11-02 13:00:00,94.97,94.97,94.72,94.75,29431.0,92.1276,92.1276,91.8851,91.9142,29431.0
2022-11-02 13:05:00,94.76,94.8,94.72,94.8,5470.0,91.9239,91.9627,91.8851,91.9627,5470.0
2022-11-02 13:10:00,94.82,94.95,94.82,94.85,8068.0,91.9821,92.1082,91.9821,92.0112,8068.0
2022-11-02 13:15:00,94.86,94.94,94.85,94.89,6764.0,92.0209,92.0985,92.0112,92.05,6764.0
2022-11-02 13:20:00,94.88,94.88,94.77,94.81,6934.0,92.0403,92.0403,91.9336,91.9724,6934.0
2022-11-02 13:25:00,94.8,94.87,94.77,94.81,8045.0,91.9627,92.0306,91.9336,91.9724,8045.0
2022-11-02 13:30:00,94.83,94.83,94.76,94.8,6760.0,91.9918,91.9918,91.9239,91.9627,6760.0
2022-11-02 13:35:00,94.85,95.03,94.84,95.01,14699.0,92.0112,92.1858,92.0015,92.1664,14699.0
2022-11-02 13:40:00,95.03,95.23,95.03,95.15,11373.0,92.1858,92.3798,92.1858,92.3022,11373.0
2022-11-02 13:45:00,95.14,95.24,95.13,95.19,6589.0,92.2925,92.3895,92.2828,92.341,6589.0
2022-11-02 13:50:00,95.21,95.28,95.1,95.11,17278.0,92.3604,92.4283,92.2537,92.2634,17278.0
2022-11-02 13:55:00,95.11,95.13,94.98,95.11,5242.0,92.2634,92.2828,92.1373,92.2634,5242.0
2022-11-02 14:00:00,95.13,96.68,94.93,96.3,58698.0,92.2828,93.7864,92.0888,93.4178,58698.0
2022-11-02 14:05:00,96.2,96.69,95.98,96.42,69870.0,93.3208,93.7961,93.1074,93.5342,69870.0
2022-11-02 14:10:00,96.46,96.6,96.22,96.37,67189.0,93.573,93.7088,93.3402,93.4857,67189.0
2022-11-02 14:15:00,96.45,96.53,96.17,96.38,43054.0,93.5633,93.6409,93.2917,93.4954,43054.0
2022-11-02 14:20:00,96.44,96.62,96.2,96.58,24965.0,93.5536,93.7282,93.3208,93.6894,24965.0
2022-11-02 14:25:00,96.58,96.93,96.51,96.89,21452.0,93.6894,94.0289,93.6215,93.9901,21452.0
2022-11-02 14:30:00,96.96,97.08,96.62,96.94,129348.0,94.058,94.1745,93.7282,94.0386,129348.0
2022-11-02 14:35:00,96.86,97.32,95.37,95.75,100211.0,93.961,94.4073,92.5156,92.8843,100211.0
2022-11-02 14:40:00,95.65,96.53,95.37,96.04,51373.0,92.7873,93.6409,92.5156,93.1656,51373.0
2022-11-02 14:45:00,95.99,96.24,95.43,95.47,22847.0,93.1171,93.3596,92.5738,92.6126,22847.0
2022-11-02 14:50:00,95.43,95.52,94.14,94.45,41898.0,92.5738,92.6611,91.3224,91.6232,41898.0
2022-11-02 14:55:00,94.49,94.68,94.19,94.49,21538.0,91.662,91.8463,91.371,91.662,21538.0
2022-11-02 15:00:00,94.37,94.65,94.19,94.47,30982.0,91.5456,91.8172,91.371,91.6426,30982.0
2022-11-02 15:05:00,94.47,95.17,94.43,95.06,23757.0,91.6426,92.3216,91.6038,92.2149,23757.0
2022-11-02 15:10:00,95.01,95.04,94.47,94.51,22775.0,92.1664,92.1955,91.6426,91.6814,22775.0
2022-11-02 15:15:00,94.5,94.5,93.83,93.83,22815.0,91.6717,91.6717,91.0217,91.0217,22815.0
2022-11-02 15:20:00,93.77,93.79,93.38,93.4,34901.0,90.9635,90.9829,90.5852,90.6046,34901.0
2022-11-02 15:25:00,93.42,93.42,92.78,93.05,32319.0,90.624,90.624,90.0032,90.2651,32319.0
2022-11-02 15:30:00,93.06,93.1,92.81,92.84,50248.0,90.2748,90.3136,90.0323,90.0614,50248.0
2022-11-02 15:35:00,92.84,93.22,92.75,93.04,27567.0,90.0614,90.43,89.974,90.2554,27567.0
2022-11-02 15:40:00,93.02,93.02,92.74,92.89,32572.0,90.236,90.236,89.9643,90.1099,32572.0
2022-11-02 15:45:00,92.89,92.89,92.63,92.71,38212.0,90.1099,90.1099,89.8576,89.9352,38212.0
2022-11-02 15:50:00,92.72,92.73,92.41,92.51,72754.0,89.9449,89.9546,89.6442,89.7412,72754.0
2022-11-02 15:55:00,92.47,92.77,92.42,92.58,184619.0,89.7024,89.9935,89.6539,89.8091,184619.0
2022-11-03 09:30:00,92.66,93.06,92.0,92.92,37471.0,89.8867,90.2748,89.2465,90.139,37471.0
2022-11-03 09:35:00,92.91,93.37,92.46,93.02,24203.0,90.1293,90.5755,89.6927,90.236,24203.0
2022-11-03 09:40:00,92.98,93.39,92.91,93.06,20536.0,90.1972,90.5949,90.1293,90.2748,20536.0
2022-11-03 09:45:00,93.01,93.01,92.34,92.51,14169.0,90.2263,90.2263,89.5763,89.7412,14169.0
2022-11-03 09:50:00,92.44,92.52,91.97,91.97,12074.0,89.6733,89.7509,89.2174,89.2174,12074.0
2022-11-03 09:55:00,91.97,92.2,91.91,91.93,9509.0,89.2174,89.4405,89.1592,89.1786,9509.0
2022-11-03 10:00:00,92.0,92.42,91.91,92.34,26931.0,89.2465,89.6539,89.1592,89.5763,26931.0
2022-11-03 10:05:00,92.33,92.46,92.05,92.1,14589.0,89.5666,89.6927,89.295,89.3435,14589.0
2022-11-03 10:10:00,92.09,92.64,92.08,92.64,18706.0,89.3338,89.8673,89.3241,89.8673,18706.0
2022-11-03 10:15:00,92.67,92.83,92.4,92.56,11455.0,89.8964,90.0517,89.6345,89.7897,11455.0
2022-11-03 10:20:00,92.58,92.88,92.43,92.88,11336.0,89.8091,90.1002,89.6636,90.1002,11336.0
2022-11-03 10:25:00,92.95,93.49,92.95,93.36,22183.0,90.1681,90.6919,90.1681,90.5658,22183.0
2022-11-03 10:30:00,93.3,93.3,93.06,93.14,20271.0,90.5076,90.5076,90.2748,90.3524,20271.0
2022-11-03 10:35:00,93.1,93.18,92.94,93.08,31044.0,90.3136,90.3912,90.1584,90.2942,31044.0
2022-11-03 10:40:00,93.11,93.55,92.99,93.5,12371.0,90.3233,90.7501,90.2069,90.7016,12371.0
2022-11-03 10:45:00,93.5,93.75,93.49,93.73,7722.0,90.7016,90.9441,90.6919,90.9247,7722.0
2022-11-03 10:50:00,93.7,93.7,93.3,93.51,16200.0,90.8956,90.8956,90.5076,90.7113,16200.0
2022-11-03 10:55:00,93.57,93.75,93.34,93.45,13121.0,90.7695,90.9441,90.5464,90.6531,13121.0
2022-11-03 11:00:00,93.43,93.44,93.16,93.21,8202.0,90.6337,90.6434,90.3718,90.4203,8202.0
2022-11-03 11:05:00,93.21,93.21,93.02,93.05,8717.0,90.4203,90.4203,90.236,90.2651,8717.0
2022-11-03 11:10:00,93.03,93.16,92.93,92.98,13078.0,90.2457,90.3718,90.1487,90.1972,13078.0
2022-11-03 11:15:00,92.92,93.0,92.76,92.87,9395.0,90.139,90.2166,89.9838,90.0905,9395.0
2022-11-03 11:20:00,92.93,93.05,92.79,92.79,10053.0,90.1487,90.2651,90.0129,90.0129,10053.0
2022-11-03 11:25:00,92.78,92.97,92.74,92.78,11464.0,90.0032,90.1875,89.9643,90.0032,11464.0
2022-11-03 11:30:00,92.73,92.78,92.47,92.5,18851.0,89.9546,90.0032,89.7024,89.7315,18851.0
2022-11-03 11:35:00,92.51,92.95,92.5,92.93,8367.0,89.7412,90.1681,89.7315,90.1487,8367.0
2022-11-03 11:40:00,92.87,92.93,92.78,92.84,11596.0,90.0905,90.1487,90.0032,90.0614,11596.0
2022-11-03 11:45:00,92.85,93.02,92.83,92.86,8429.0,90.0711,90.236,90.0517,90.0808,8429.0
2022-11-03 11:50:00,92.87,92.92,92.72,92.77,11559.0,90.0905,90.139,89.9449,89.9935,11559.0
2022-11-03 11:55:00,92.76,92.79,92.68,92.74,9500.0,89.9838,90.0129,89.9061,89.9643,9500.0
2022-11-03 12:00:00,92.7,92.97,92.67,92.97,10837.0,89.9255,90.1875,89.8964,90.1875,10837.0
2022-11-03 12:05:00,92.97,93.0,92.84,92.91,9636.0,90.1875,90.2166,90.0614,90.1293,9636.0
2022-11-03 12:10:00,92.91,93.3,92.89,93.24,9349.0,90.1293,90.5076,90.1099,90.4494,9349.0
2022-11-03 12:15:00,93.26,93.44,93.23,93.31,8877.0,90.4688,90.6434,90.4397,90.5173,8877.0
2022-11-03 12:20:00,93.31,93.36,93.07,93.08,6526.0,90.5173,90.5658,90.2845,90.2942,6526.0
2022-11-03 12:25:00,93.08,93.36,93.07,93.34,10137.0,90.2942,90.5658,90.2845,90.5464,10137.0
2022-11-03 12:30:00,93.31,93.44,93.3,93.36,8401.0,90.5173,90.6434,90.5076,90.5658,8401.0
2022-11-03 12:35:00,93.36,93.36,93.1,93.12,10143.0,90.5658,90.5658,90.3136,90.333,10143.0
2022-11-03 12:40:00,93.14,93.51,93.14,93.47,8114.0,90.3524,90.7113,90.3524,90.6725,8114.0
2022-11-03 12:45:00,93.48,93.63,93.47,93.58,4779.0,90.6822,90.8277,90.6725,90.7792,4779.0
2022-11-03 12:50:00,93.58,93.8,93.56,93.75,5345.0,90.7792,90.9926,90.7598,90.9441,5345.0
2022-11-03 12:55:00,93.71,93.86,93.69,93.75,3322.0,90.9053,91.0508,90.8859,90.9441,3322.0
2022-11-03 13:00:00,93.76,93.76,93.54,93.61,5087.0,90.9538,90.9538,90.7404,90.8083,5087.0
2022-11-03 13:05:00,93.59,93.6,93.44,93.59,3767.0,90.7889,90.7986,90.6434,90.7889,3767.0
2022-11-03 13:10:00,93.59,93.64,93.52,93.64,2528.0,90.7889,90.8374,90.721,90.8374,2528.0
2022-11-03 13:15:00,93.66,93.78,93.63,93.63,3922.0,90.8568,90.9732,90.8277,90.8277,3922.0
2022-11-03 13:20:00,93.68,93.68,93.42,93.42,3325.0,90.8762,90.8762,90.624,90.624,3325.0
2022-11-03 13:25:00,93.46,93.51,93.38,93.51,4906.0,90.6628,90.7113,90.5852,90.7113,4906.0
2022-11-03 13:30:00,93.51,93.6,93.37,93.37,5310.0,90.7113,90.7986,90.5755,90.5755,5310.0
2022-11-03 13:35:00,93.36,93.45,93.29,93.45,5600.0,90.5658,90.6531,90.4979,90.6531,5600.0
2022-11-03 13:40:00,93.47,93.5,93.23,93.23,5616.0,90.6725,90.7016,90.4397,90.4397,5616.0
2022-11-03 13:45:00,93.26,93.4,93.22,93.3,6824.0,90.4688,90.6046,90.43,90.5076,6824.0
2022-11-03 13:50:00,93.29,93.36,93.19,93.31,5631.0,90.4979,90.5658,90.4009,90.5173,5631.0
2022-11-03 13:55:00,93.39,93.44,93.19,93.2,11256.0,90.5949,90.6434,90.4009,90.4106,11256.0
2022-11-03 14:00:00,93.2,93.29,93.15,93.19,10071.0,90.4106,90.4979,90.3621,90.4009,10071.0
2022-11-03 14:05:00,93.2,93.39,93.2,93.29,6013.0,90.4106,90.5949,90.4106,90.4979,6013.0
2022-11-03 14:10:00,93.31,93.32,93.17,93.22,8935.0,90.5173,90.527,90.3815,90.43,8935.0
2022-11-03 14:15:00,93.22,93.29,93.18,93.27,15468.0,90.43,90.4979,90.3912,90.4785,15468.0
2022-11-03 14:20:00,93.27,93.45,93.26,93.44,15094.0,90.4785,90.6531,90.4688,90.6434,15094.0
2022-11-03 14:25:00,93.44,93.57,93.41,93.53,6522.0,90.6434,90.7695,90.6143,90.7307,6522.0
2022-11-03 14:30:00,93.53,93.55,93.25,93.25,7655.0,90.7307,90.7501,90.4591,90.4591,7655.0
2022-11-03 14:35:00,93.26,93.28,93.01,93.04,6638.0,90.4688,90.4882,90.2263,90.2554,6638.0
2022-11-03 14:40:00,93.03,93.08,92.91,92.93,34580.0,90.2457,90.2942,90.1293,90.1487,34580.0
2022-11-03 14:45:00,92.96,93.14,92.96,93.08,8949.0,90.1778,90.3524,90.1778,90.2942,8949.0
2022-11-03 14:50:00,93.06,93.08,92.97,93.02,7178.0,90.2748,90.2942,90.1875,90.236,7178.0
2022-11-03 14:55:00,93.0,93.03,92.89,93.0,10236.0,90.2166,90.2457,90.1099,90.2166,10236.0
2022-11-03 15:00:00,93.0,93.06,92.9,92.93,14473.0,90.2166,90.2748,90.1196,90.1487,14473.0
2022-11-03 15:05:00,92.94,92.94,92.73,92.79,16295.0,90.1584,90.1584,89.9546,90.0129,16295.0
2022-11-03 15:10:00,92.78,92.89,92.69,92.83,14122.0,90.0032,90.1099,89.9158,90.0517,14122.0
2022-11-03 15:15:00,92.79,92.91,92.75,92.84,10244.0,90.0129,90.1293,89.974,90.0614,10244.0
2022-11-03 15:20:00,92.84,93.01,92.83,92.98,24593.0,90.0614,90.2263,90.0517,90.1972,24593.0
2022-11-03 15:25:00,92.97,92.99,92.85,92.91,13889.0,90.1875,90.2069,90.0711,90.1293,13889.0
2022-11-03 15:30:00,92.88,93.03,92.83,93.03,15918.0,90.1002,90.2457,90.0517,90.2457,15918.0
2022-11-03 15:35:00,93.03,93.04,92.77,92.79,20520.0,90.2457,90.2554,89.9935,90.0129,20520.0
2022-11-03 15:40:00,92.8,92.89,92.65,92.67,14607.0,90.0226,90.1099,89.877,89.8964,14607.0
2022-11-03 15:45:00,92.67,92.68,92.42,92.46,32749.0,89.8964,89.9061,89.6539,89.6927,32749.0
2022-11-03 15:50:00,92.47,92.5,92.29,92.33,43602.0,89.7024,89.7315,89.5278,89.5666,43602.0
2022-11-03 15:55:00,92.35,92.47,92.24,92.29,132963.0,89.586,89.7024,89.4793,89.5278,132963.0
2022-11-04 09:30:00,93.64,94.89,93.64,93.9,52771.0,90.8374,92.05,90.8374,91.0896,52771.0
2022-11-04 09:35:00,93.96,93.96,93.21,93.22,23231.0,91.1478,91.1478,90.4203,90.43,23231.0
2022-11-04 09:40:00,93.15,93.21,92.54,92.56,14358.0,90.3621,90.4203,89.7703,89.7897,14358.0
2022-11-04 09:45:00,92.62,93.29,92.62,92.94,15569.0,89.8479,90.4979,89.8479,90.1584,15569.0
2022-11-04 09:50:00,92.93,93.26,92.83,93.23,14132.0,90.1487,90.4688,90.0517,90.4397,14132.0
2022-11-04 09:55:00,93.23,93.81,93.18,93.8,20438.0,90.4397,91.0023,90.3912,90.9926,20438.0
2022-11-04 10:00:00,93.81,94.05,93.56,93.56,14500.0,91.0023,91.2351,90.7598,90.7598,14500.0
2022-11-04 10:05:00,93.56,93.81,93.5,93.7,13673.0,90.7598,91.0023,90.7016,90.8956,13673.0
2022-11-04 10:10:00,93.76,94.39,93.62,94.33,12493.0,90.9538,91.565,90.818,91.5068,12493.0
2022-11-04 10:15:00,94.38,94.39,93.96,93.98,8900.0,91.5553,91.565,91.1478,91.1672,8900.0
2022-11-04 10:20:00,94.02,94.31,93.94,94.28,20327.0,91.206,91.4874,91.1284,91.4583,20327.0
2022-11-04 10:25:00,94.26,94.65,94.25,94.55,20111.0,91.4389,91.8172,91.4292,91.7202,20111.0
2022-11-04 10:30:00,94.64,94.78,94.52,94.78,17592.0,91.8075,91.9433,91.6911,91.9433,17592.0
2022-11-04 10:35:00,94.75,94.85,94.5,94.51,15370.0,91.9142,92.0112,91.6717,91.6814,15370.0
2022-11-04 10:40:00,94.53,94.89,94.53,94.62,25622.0,91.7008,92.05,91.7008,91.7881,25622.0
2022-11-04 10:45:00,94.58,94.76,94.48,94.76,15244.0,91.7493,91.9239,91.6523,91.9239,15244.0
2022-11-04 10:50:00,94.8,94.84,94.49,94.65,12551.0,91.9627,92.0015,91.662,91.8172,12551.0
2022-11-04 10:55:00,94.64,94.79,94.62,94.77,6528.0,91.8075,91.953,91.7881,91.9336,6528.0
2022-11-04 11:00:00,94.76,95.13,94.73,95.11,29235.0,91.9239,92.2828,91.8948,92.2634,29235.0
2022-11-04 11:05:00,95.1,95.1,94.89,94.98,13630.0,92.2537,92.2537,92.05,92.1373,13630.0
2022-11-04 11:10:00,95.06,95.19,94.92,95.12,17631.0,92.2149,92.341,92.0791,92.2731,17631.0
2022-11-04 11:15:00,95.09,95.3,95.0,95.28,22030.0,92.244,92.4477,92.1567,92.4283,22030.0
2022-11-04 11:20:00,95.24,95.25,94.97,94.98,16875.0,92.3895,92.3992,92.1276,92.1373,16875.0
2022-11-04 11:25:00,94.97,95.02,94.16,94.2,12134.0,92.1276,92.1761,91.3418,91.3807,12134.0
2022-11-04 11:30:00,94.16,94.31,94.1,94.21,8276.0,91.3418,91.4874,91.2836,91.3904,8276.0
2022-11-04 11:35:00,94.21,94.21,93.81,93.88,5879.0,91.3904,91.3904,91.0023,91.0702,5879.0
2022-11-04 11:40:00,93.84,93.84,93.54,93.54,9369.0,91.0314,91.0314,90.7404,90.7404,9369.0
2022-11-04 11:45:00,93.53,93.54,93.31,93.35,8859.0,90.7307,90.7404,90.5173,90.5561,8859.0
2022-11-04 11:50:00,93.3,93.33,92.98,93.12,18959.0,90.5076,90.5367,90.1972,90.333,18959.0
2022-11-04 11:55:00,93.1,93.17,92.84,92.84,11989.0,90.3136,90.3815,90.0614,90.0614,11989.0
2022-11-04 12:00:00,92.89,93.02,92.58,92.62,11768.0,90.1099,90.236,89.8091,89.8479,11768.0
2022-11-04 12:05:00,92.61,92.89,92.61,92.89,14346.0,89.8382,90.1099,89.8382,90.1099,14346.0
2022-11-04 12:10:00,92.88,93.0,92.63,92.84,21369.0,90.1002,90.2166,89.8576,90.0614,21369.0
2022-11-04 12:15:00,92.85,93.28,92.8,93.18,10829.0,90.0711,90.4882,90.0226,90.3912,10829.0
2022-11-04 12:20:00,93.13,93.13,92.74,92.78,6974.0,90.3427,90.3427,89.9643,90.0032,6974.0
2022-11-04 12:25:00,92.78,93.16,92.75,93.12,8287.0,90.0032,90.3718,89.974,90.333,8287.0
2022-11-04 12:30:00,93.09,93.12,92.94,93.09,6278.0,90.3039,90.333,90.1584,90.3039,6278.0
2022-11-04 12:35:00,93.07,93.07,92.67,92.68,10953.0,90.2845,90.2845,89.8964,89.9061,10953.0
2022-11-04 12:40:00,92.58,92.74,92.47,92.61,6379.0,89.8091,89.9643,89.7024,89.8382,6379.0
2022-11-04 12:45:00,92.67,92.71,92.43,92.49,8390.0,89.8964,89.9352,89.6636,89.7218,8390.0
2022-11-04 12:50:00,92.47,92.64,92.42,92.62,6185.0,89.7024,89.8673,89.6539,89.8479,6185.0
2022-11-04 12:55:00,92.7,92.71,92.5,92.65,9016.0,89.9255,89.9352,89.7315,89.877,9016.0
2022-11-04 13:00:00,92.62,92.7,92.52,92.7,12024.0,89.8479,89.9255,89.7509,89.9255,12024.0
2022-11-04 13:05:00,92.7,92.77,92.21,92.22,11438.0,89.9255,89.9935,89.4502,89.4599,11438.0
2022-11-04 13:10:00,92.22,92.83,92.21,92.73,13421.0,89.4599,90.0517,89.4502,89.9546,13421.0
2022-11-04 13:15:00,92.75,92.86,92.66,92.86,5432.0,89.974,90.0808,89.8867,90.0808,5432.0
2022-11-04 13:20:00,92.87,92.94,92.79,92.94,8380.0,90.0905,90.1584,90.0129,90.1584,8380.0
2022-11-04 13:25:00,92.96,93.03,92.82,92.9,5705.0,90.1778,90.2457,90.042,90.1196,5705.0
2022-11-04 13:30:00,92.91,92.95,92.67,92.71,8083.0,90.1293,90.1681,89.8964,89.9352,8083.0
2022-11-04 13:35:00,92.68,92.88,92.61,92.69,14158.0,89.9061,90.1002,89.8382,89.9158,14158.0
2022-11-04 13:40:00,92.69,92.69,92.44,92.49,8940.0,89.9158,89.9158,89.6733,89.7218,8940.0
2022-11-04 13:45:00,92.51,92.67,92.47,92.67,9344.0,89.7412,89.8964,89.7024,89.8964,9344.0
2022-11-04 13:50:00,92.65,92.69,92.55,92.55,7283.0,89.877,89.9158,89.78,89.78,7283.0
2022-11-04 13:55:00,92.58,92.58,92.4,92.42,13833.0,89.8091,89.8091,89.6345,89.6539,13833.0
2022-11-04 14:00:00,92.43,92.63,92.43,92.48,11449.0,89.6636,89.8576,89.6636,89.7121,11449.0
2022-11-04 14:05:00,92.49,92.5,92.28,92.32,8961.0,89.7218,89.7315,89.5181,89.5569,8961.0
2022-11-04 14:10:00,92.33,92.51,92.33,92.5,7206.0,89.5666,89.7412,89.5666,89.7315,7206.0
2022-11-04 14:15:00,92.52,92.84,92.46,92.75,11195.0,89.7509,90.0614,89.6927,89.974,11195.0
2022-11-04 14:20:00,92.72,92.86,92.65,92.86,14003.0,89.9449,90.0808,89.877,90.0808,14003.0
2022-11-04 14:25:00,92.85,93.02,92.82,92.94,16206.0,90.0711,90.236,90.042,90.1584,16206.0
2022-11-04 14:30:00,92.94,92.97,92.78,92.8,21859.0,90.1584,90.1875,90.0032,90.0226,21859.0
2022-11-04 14:35:00,92.85,93.06,92.84,93.03,6309.0,90.0711,90.2748,90.0614,90.2457,6309.0
2022-11-04 14:40:00,93.03,93.37,92.99,93.36,9939.0,90.2457,90.5755,90.2069,90.5658,9939.0
2022-11-04 14:45:00,93.32,93.32,93.17,93.19,6245.0,90.527,90.527,90.3815,90.4009,6245.0
2022-11-04 14:50:00,93.24,93.35,93.21,93.27,6275.0,90.4494,90.5561,90.4203,90.4785,6275.0
2022-11-04 14:55:00,93.27,93.48,93.26,93.41,10064.0,90.4785,90.6822,90.4688,90.6143,10064.0
2022-11-04 15:00:00,93.37,93.49,93.3,93.45,5429.0,90.5755,90.6919,90.5076,90.6531,5429.0
2022-11-04 15:05:00,93.44,93.69,93.44,93.65,8956.0,90.6434,90.8859,90.6434,90.8471,8956.0
2022-11-04 15:10:00,93.67,93.73,93.49,93.51,13296.0,90.8665,90.9247,90.6919,90.7113,13296.0
2022-11-04 15:15:00,93.51,93.56,93.4,93.46,8151.0,90.7113,90.7598,90.6046,90.6628,8151.0
2022-11-04 15:20:00,93.42,93.42,93.2,93.21,12548.0,90.624,90.624,90.4106,90.4203,12548.0
2022-11-04 15:25:00,93.19,93.5,93.18,93.43,15623.0,90.4009,90.7016,90.3912,90.6337,15623.0
2022-11-04 15:30:00,93.41,93.58,93.3,93.57,11184.0,90.6143,90.7792,90.5076,90.7695,11184.0
2022-11-04 15:35:00,93.57,93.6,93.47,93.56,47036.0,90.7695,90.7986,90.6725,90.7598,47036.0
2022-11-04 15:40:00,93.56,93.73,93.44,93.69,13910.0,90.7598,90.9247,90.6434,90.8859,13910.0
2022-11-04 15:45:00,93.7,93.86,93.68,93.73,28022.0,90.8956,91.0508,90.8762,90.9247,28022.0
2022-11-04 15:50:00,93.72,93.81,93.53,93.67,54690.0,90.915,91.0023,90.7307,90.8665,54690.0
2022-11-04 15:55:00,93.67,93.9,93.67,93.84,148473.0,90.8665,91.0896,90.8665,91.0314,148473.0
2022-11-07 09:30:00,93.93,94.56,93.78,93.98,30351.0,91.1187,91.7299,90.9732,91.1672,30351.0
2022-11-07 09:35:00,93.98,93.99,93.34,93.44,8103.0,91.1672,91.1769,90.5464,90.6434,8103.0
2022-11-07 09:40:00,93.38,93.57,93.06,93.18,9302.0,90.5852,90.7695,90.2748,90.3912,9302.0
2022-11-07 09:45:00,93.33,93.46,92.92,93.03,11793.0,90.5367,90.6628,90.139,90.2457,11793.0
2022-11-07 09:50:00,93.02,93.15,92.59,92.79,8127.0,90.236,90.3621,89.8188,90.0129,8127.0
2022-11-07 09:55:00,92.79,92.86,92.28,92.4,27841.0,90.0129,90.0808,89.5181,89.6345,27841.0
2022-11-07 10:00:00,92.43,92.83,92.29,92.83,15365.0,89.6636,90.0517,89.5278,90.0517,15365.0
2022-11-07 10:05:00,92.9,92.95,92.72,92.89,13183.0,90.1196,90.1681,89.9449,90.1099,13183.0
2022-11-07 10:10:00,92.92,93.04,92.8,92.95,15151.0,90.139,90.2554,90.0226,90.1681,15151.0
2022-11-07 10:15:00,92.97,93.04,92.77,92.78,31463.0,90.1875,90.2554,89.9935,90.0032,31463.0
2022-11-07 10:20:00,92.75,92.75,92.48,92.55,31879.0,89.974,89.974,89.7121,89.78,31879.0
2022-11-07 10:25:00,92.57,92.59,92.22,92.31,27772.0,89.7994,89.8188,89.4599,89.5472,27772.0
2022-11-07 10:30:00,92.31,92.53,92.21,92.53,17670.0,89.5472,89.7606,89.4502,89.7606,17670.0
2022-11-07 10:35:00,92.53,92.71,92.28,92.3,11797.0,89.7606,89.9352,89.5181,89.5375,11797.0
2022-11-07 10:40:00,92.33,92.41,92.18,92.23,6644.0,89.5666,89.6442,89.4211,89.4696,6644.0
2022-11-07 10:45:00,92.2,92.31,92.04,92.12,7875.0,89.4405,89.5472,89.2853,89.3629,7875.0
2022-11-07 10:50:00,92.04,92.28,92.02,92.12,6869.0,89.2853,89.5181,89.2659,89.3629,6869.0
2022-11-07 10:55:00,92.08,92.2,91.91,92.2,6230.0,89.3241,89.4405,89.1592,89.4405,6230.0
2022-11-07 11:00:00,92.23,92.23,92.06,92.14,3744.0,89.4696,89.4696,89.3047,89.3823,3744.0
2022-11-07 11:05:00,92.11,92.12,91.92,91.97,5307.0,89.3532,89.3629,89.1689,89.2174,5307.0
2022-11-07 11:10:00,91.96,91.96,91.73,91.75,4456.0,89.2077,89.2077,88.9846,89.004,4456.0
2022-11-07 11:15:00,91.81,92.32,91.81,92.23,13268.0,89.0622,89.5569,89.0622,89.4696,13268.0
2022-11-07 11:20:00,92.18,92.27,92.07,92.22,8173.0,89.4211,89.5084,89.3144,89.4599,8173.0
2022-11-07 11:25:00,92.25,92.54,92.22,92.48,29031.0,89.489,89.7703,89.4599,89.7121,29031.0
2022-11-07 11:30:00,92.47,92.55,92.42,92.55,11214.0,89.7024,89.78,89.6539,89.78,11214.0
2022-11-07 11:35:00,92.54,92.83,92.52,92.75,7918.0,89.7703,90.0517,89.7509,89.974,7918.0
2022-11-07 11:40:00,92.77,92.8,92.45,92.71,18391.0,89.9935,90.0226,89.683,89.9352,18391.0
2022-11-07 11:45:00,92.69,93.27,92.68,93.27,11485.0,89.9158,90.4785,89.9061,90.4785,11485.0
2022-11-07 11:50:00,93.32,93.52,93.27,93.43,9256.0,90.527,90.721,90.4785,90.6337,9256.0
2022-11-07 11:55:00,93.42,93.42,92.98,93.01,8944.0,90.624,90.624,90.1972,90.2263,8944.0
2022-11-07 12:00:00,92.99,93.0,92.78,92.84,10530.0,90.2069,90.2166,90.0032,90.0614,10530.0
2022-11-07 12:05:00,92.81,93.13,92.75,93.11,5748.0,90.0323,90.3427,89.974,90.3233,5748.0
2022-11-07 12:10:00,93.08,93.3,93.04,93.2,20525.0,90.2942,90.5076,90.2554,90.4106,20525.0
2022-11-07 12:15:00,93.17,93.18,93.0,93.11,5282.0,90.3815,90.3912,90.2166,90.3233,5282.0
2022-11-07 12:20:00,93.08,93.25,93.05,93.25,17747.0,90.2942,90.4591,90.2651,90.4591,17747.0
2022-11-07 12:25:00,93.21,93.34,93.12,93.34,4513.0,90.4203,90.5464,90.333,90.5464,4513.0
2022-11-07 12:30:00,93.35,93.36,93.04,93.04,39796.0,90.5561,90.5658,90.2554,90.2554,39796.0
2022-11-07 12:35:00,93.0,93.01,92.86,92.96,2240.0,90.2166,90.2263,90.0808,90.1778,2240.0
2022-11-07 12:40:00,92.95,93.08,92.95,93.08,5943.0,90.1681,90.2942,90.1681,90.2942,5943.0
2022-11-07 12:45:00,93.08,93.15,92.97,93.01,13412.0,90.2942,90.3621,90.1875,90.2263,13412.0
2022-11-07 12:50:00,93.0,93.02,92.98,93.0,7054.0,90.2166,90.236,90.1972,90.2166,7054.0
2022-11-07 12:55:00,93.01,93.11,92.98,93.11,10687.0,90.2263,90.3233,90.1972,90.3233,10687.0
2022-11-07 13:00:00,93.09,93.25,93.09,93.19,5771.0,90.3039,90.4591,90.3039,90.4009,5771.0
2022-11-07 13:05:00,93.19,93.27,93.14,93.27,3080.0,90.4009,90.4785,90.3524,90.4785,3080.0
2022-11-07 13:10:00,93.29,93.29,93.16,93.26,6666.0,90.4979,90.4979,90.3718,90.4688,6666.0
2022-11-07 13:15:00,93.24,93.29,93.16,93.23,3402.0,90.4494,90.4979,90.3718,90.4397,3402.0
2022-11-07 13:20:00,93.25,93.26,93.02,93.03,4068.0,90.4591,90.4688,90.236,90.2457,4068.0
2022-11-07 13:25:00,93.02,93.03,92.91,92.96,11450.0,90.236,90.2457,90.1293,90.1778,11450.0
2022-11-07 13:30:00,92.97,93.0,92.91,92.93,7848.0,90.1875,90.2166,90.1293,90.1487,7848.0
2022-11-07 13:35:00,92.85,92.91,92.8,92.91,5561.0,90.0711,90.1293,90.0226,90.1293,5561.0
2022-11-07 13:40:00,92.92,93.0,92.86,93.0,3771.0,90.139,90.2166,90.0808,90.2166,3771.0
2022-11-07 13:45:00,92.97,93.05,92.76,92.79,16969.0,90.1875,90.2651,89.9838,90.0129,16969.0
2022-11-07 13:50:00,92.8,92.86,92.6,92.81,89664.0,90.0226,90.0808,89.8285,90.0323,89664.0
2022-11-07 13:55:00,92.81,92.98,92.76,92.77,23254.0,90.0323,90.1972,89.9838,89.9935,23254.0
2022-11-07 14:00:00,92.78,92.81,92.7,92.74,136809.0,90.0032,90.0323,89.9255,89.9643,136809.0
2022-11-07 14:05:00,92.73,92.88,92.63,92.8,50456.0,89.9546,90.1002,89.8576,90.0226,50456.0
2022-11-07 14:10:00,92.76,93.02,92.72,93.01,65285.0,89.9838,90.236,89.9449,90.2263,65285.0
2022-11-07 14:15:00,93.0,93.07,92.98,93.04,24176.0,90.2166,90.2845,90.1972,90.2554,24176.0
2022-11-07 14:20:00,93.05,93.05,92.92,93.04,12370.0,90.2651,90.2651,90.139,90.2554,12370.0
2022-11-07 14:25:00,93.02,93.27,93.0,93.24,21625.0,90.236,90.4785,90.2166,90.4494,21625.0
2022-11-07 14:30:00,93.25,93.35,93.23,93.33,7351.0,90.4591,90.5561,90.4397,90.5367,7351.0
2022-11-07 14:35:00,93.31,93.42,93.27,93.4,7397.0,90.5173,90.624,90.4785,90.6046,7397.0
2022-11-07 14:40:00,93.35,93.38,93.0,93.02,57264.0,90.5561,90.5852,90.2166,90.236,57264.0
2022-11-07 14:45:00,92.97,93.05,92.81,92.95,39050.0,90.1875,90.2651,90.0323,90.1681,39050.0
2022-11-07 14:50:00,92.95,93.02,92.9,92.94,6664.0,90.1681,90.236,90.1196,90.1584,6664.0
2022-11-07 14:55:00,92.92,92.95,92.79,92.79,7940.0,90.139,90.1681,90.0129,90.0129,7940.0
2022-11-07 15:00:00,92.82,93.0,92.82,92.93,8907.0,90.042,90.2166,90.042,90.1487,8907.0
2022-11-07 15:05:00,92.94,93.08,92.93,93.05,62584.0,90.1584,90.2942,90.1487,90.2651,62584.0
2022-11-07 15:10:00,93.03,93.17,92.99,93.17,14306.0,90.2457,90.3815,90.2069,90.3815,14306.0
2022-11-07 15:15:00,93.2,93.27,93.12,93.26,26253.0,90.4106,90.4785,90.333,90.4688,26253.0
2022-11-07 15:20:00,93.25,93.25,93.14,93.17,18481.0,90.4591,90.4591,90.3524,90.3815,18481.0
2022-11-07 15:25:00,93.16,93.16,93.08,93.11,22746.0,90.3718,90.3718,90.2942,90.3233,22746.0
2022-11-07 15:30:00,93.1,93.19,93.08,93.1,28993.0,90.3136,90.4009,90.2942,90.3136,28993.0
2022-11-07 15:35:00,93.09,93.1,92.9,92.93,26015.0,90.3039,90.3136,90.1196,90.1487,26015.0
2022-11-07 15:40:00,92.93,93.02,92.92,92.98,39493.0,90.1487,90.236,90.139,90.1972,39493.0
2022-11-07 15:45:00,92.98,93.08,92.9,93.06,41025.0,90.1972,90.2942,90.1196,90.2748,41025.0
2022-11-07 15:50:00,93.06,93.11,93.0,93.01,74047.0,90.2748,90.3233,90.2166,90.2263,74047.0
2022-11-07 15:55:00,93.02,93.25,93.0,93.13,154777.0,90.236,90.4591,90.2166,90.3427,154777.0
2022-11-08 09:30:00,94.03,94.46,93.59,93.72,26713.0,91.2157,91.6329,90.7889,90.915,26713.0
2022-11-08 09:35:00,93.64,93.66,92.8,92.96,9900.0,90.8374,90.8568,90.0226,90.1778,9900.0
2022-11-08 09:40:00,92.99,93.37,92.99,93.3,8294.0,90.2069,90.5755,90.2069,90.5076,8294.0
2022-11-08 09:45:00,93.25,93.3,92.59,92.98,16053.0,90.4591,90.5076,89.8188,90.1972,16053.0
2022-11-08 09:50:00,93.0,93.45,92.99,93.3,7945.0,90.2166,90.6531,90.2069,90.5076,7945.0
2022-11-08 09:55:00,93.41,93.42,92.93,93.01,12632.0,90.6143,90.624,90.1487,90.2263,12632.0
2022-11-08 10:00:00,93.03,93.33,92.94,93.02,7000.0,90.2457,90.5367,90.1584,90.236,7000.0
2022-11-08 10:05:00,93.04,93.21,92.84,93.01,9673.0,90.2554,90.4203,90.0614,90.2263,9673.0
2022-11-08 10:10:00,93.04,93.3,92.96,93.21,6378.0,90.2554,90.5076,90.1778,90.4203,6378.0
2022-11-08 10:15:00,93.1,93.41,93.07,93.18,15547.0,90.3136,90.6143,90.2845,90.3912,15547.0
2022-11-08 10:20:00,93.19,93.35,93.14,93.23,8031.0,90.4009,90.5561,90.3524,90.4397,8031.0
2022-11-08 10:25:00,93.25,93.31,93.12,93.26,9539.0,90.4591,90.5173,90.333,90.4688,9539.0
2022-11-08 10:30:00,93.3,93.64,93.3,93.56,6708.0,90.5076,90.8374,90.5076,90.7598,6708.0
2022-11-08 10:35:00,93.5,93.53,93.36,93.41,6522.0,90.7016,90.7307,90.5658,90.6143,6522.0
2022-11-08 10:40:00,93.43,93.58,93.42,93.53,6014.0,90.6337,90.7792,90.624,90.7307,6014.0
2022-11-08 10:45:00,93.59,93.62,93.27,93.28,7594.0,90.7889,90.818,90.4785,90.4882,7594.0
2022-11-08 10:50:00,93.3,93.35,93.21,93.26,9462.0,90.5076,90.5561,90.4203,90.4688,9462.0
2022-11-08 10:55:00,93.27,93.41,93.22,93.33,14336.0,90.4785,90.6143,90.43,90.5367,14336.0
2022-11-08 11:00:00,93.26,93.37,93.2,93.22,11751.0,90.4688,90.5755,90.4106,90.43,11751.0
2022-11-08 11:05:00,93.21,93.29,93.13,93.14,12823.0,90.4203,90.4979,90.3427,90.3524,12823.0
2022-11-08 11:10:00,93.13,93.34,93.13,93.16,13295.0,90.3427,90.5464,90.3427,90.3718,13295.0
2022-11-08 11:15:00,93.13,93.17,93.08,93.15,8998.0,90.3427,90.3815,90.2942,90.3621,8998.0
2022-11-08 11:20:00,93.17,93.53,93.17,93.45,15419.0,90.3815,90.7307,90.3815,90.6531,15419.0
2022-11-08 11:25:00,93.46,93.54,93.3,93.31,23574.0,90.6628,90.7404,90.5076,90.5173,23574.0
2022-11-08 11:30:00,93.33,93.43,93.33,93.38,36111.0,90.5367,90.6337,90.5367,90.5852,36111.0
2022-11-08 11:35:00,93.41,93.53,93.36,93.46,122781.0,90.6143,90.7307,90.5658,90.6628,122781.0
2022-11-08 11:40:00,93.47,93.6,93.45,93.51,41834.0,90.6725,90.7986,90.6531,90.7113,41834.0
2022-11-08 11:45:00,93.53,93.6,93.42,93.49,13769.0,90.7307,90.7986,90.624,90.6919,13769.0
2022-11-08 11:50:00,93.47,93.48,93.21,93.25,12723.0,90.6725,90.6822,90.4203,90.4591,12723.0
2022-11-08 11:55:00,93.27,93.27,93.08,93.11,14338.0,90.4785,90.4785,90.2942,90.3233,14338.0
2022-11-08 12:00:00,93.11,93.12,92.95,92.98,17147.0,90.3233,90.333,90.1681,90.1972,17147.0
2022-11-08 12:05:00,92.96,93.32,92.92,93.32,35980.0,90.1778,90.527,90.139,90.527,35980.0
2022-11-08 12:10:00,93.34,93.4,93.23,93.27,11515.0,90.5464,90.6046,90.4397,90.4785,11515.0
2022-11-08 12:15:00,93.22,93.22,92.93,92.96,10814.0,90.43,90.43,90.1487,90.1778,10814.0
2022-11-08 12:20:00,92.95,93.16,92.94,93.1,28701.0,90.1681,90.3718,90.1584,90.3136,28701.0
2022-11-08 12:25:00,93.1,93.1,92.95,93.08,14374.0,90.3136,90.3136,90.1681,90.2942,14374.0
2022-11-08 12:30:00,93.13,93.14,92.93,92.94,14311.0,90.3427,90.3524,90.1487,90.1584,14311.0
2022-11-08 12:35:00,92.92,93.0,92.82,92.98,16212.0,90.139,90.2166,90.042,90.1972,16212.0
2022-11-08 12:40:00,92.98,93.26,92.92,93.2,13416.0,90.1972,90.4688,90.139,90.4106,13416.0
2022-11-08 12:45:00,93.18,93.19,92.9,92.92,9702.0,90.3912,90.4009,90.1196,90.139,9702.0
2022-11-08 12:50:00,92.92,92.95,92.72,92.81,23074.0,90.139,90.1681,89.9449,90.0323,23074.0
2022-11-08 12:55:00,92.84,93.09,92.8,93.07,10355.0,90.0614,90.3039,90.0226,90.2845,10355.0
2022-11-08 13:00:00,93.02,93.09,92.98,93.02,9053.0,90.236,90.3039,90.1972,90.236,9053.0
2022-11-08 13:05:00,93.0,93.14,92.89,93.13,43061.0,90.2166,90.3524,90.1099,90.3427,43061.0
2022-11-08 13:10:00,93.18,93.39,93.09,93.34,30364.0,90.3912,90.5949,90.3039,90.5464,30364.0
2022-11-08 13:15:00,93.34,93.4,93.04,93.07,12379.0,90.5464,90.6046,90.2554,90.2845,12379.0
2022-11-08 13:20:00,93.06,93.06,92.57,92.62,12227.0,90.2748,90.2748,89.7994,89.8479,12227.0
2022-11-08 13:25:00,92.64,92.65,92.24,92.38,10028.0,89.8673,89.877,89.4793,89.6151,10028.0
2022-11-08 13:30:00,92.37,92.37,92.08,92.28,19398.0,89.6054,89.6054,89.3241,89.5181,19398.0
2022-11-08 13:35:00,92.31,92.37,92.25,92.33,8117.0,89.5472,89.6054,89.489,89.5666,8117.0
2022-11-08 13:40:00,92.34,92.52,92.34,92.47,8428.0,89.5763,89.7509,89.5763,89.7024,8428.0
2022-11-08 13:45:00,92.47,92.48,92.21,92.21,7556.0,89.7024,89.7121,89.4502,89.4502,7556.0
2022-11-08 13:50:00,92.18,92.29,92.06,92.16,12696.0,89.4211,89.5278,89.3047,89.4017,12696.0
2022-11-08 13:55:00,92.17,92.27,91.83,91.92,11891.0,89.4114,89.5084,89.0816,89.1689,11891.0
2022-11-08 14:00:00,91.89,91.96,91.71,91.71,7721.0,89.1398,89.2077,88.9652,88.9652,7721.0
2022-11-08 14:05:00,91.7,91.74,91.38,91.38,12939.0,88.9555,88.9943,88.6451,88.6451,12939.0
2022-11-08 14:10:00,91.37,91.52,91.28,91.5,32531.0,88.6354,88.7809,88.548,88.7615,32531.0
2022-11-08 14:15:00,91.48,91.48,91.23,91.28,13082.0,88.7421,88.7421,88.4995,88.548,13082.0
2022-11-08 14:20:00,91.28,91.3,90.69,90.72,14629.0,88.548,88.5674,87.9757,88.0048,14629.0
2022-11-08 14:25:00,90.74,90.74,90.43,90.47,16943.0,88.0242,88.0242,87.7235,87.7623,16943.0
2022-11-08 14:30:00,90.45,90.57,90.3,90.57,13699.0,87.7429,87.8593,87.5974,87.8593,13699.0
2022-11-08 14:35:00,90.58,90.93,90.56,90.9,14981.0,87.869,88.2085,87.8496,88.1794,14981.0
2022-11-08 14:40:00,90.85,91.21,90.82,91.12,14408.0,88.1309,88.4801,88.1018,88.3928,14408.0
2022-11-08 14:45:00,91.1,91.35,91.0,91.34,21706.0,88.3734,88.616,88.2764,88.6062,21706.0
2022-11-08 14:50:00,91.3,91.47,91.21,91.35,20869.0,88.5674,88.7324,88.4801,88.616,20869.0
2022-11-08 14:55:00,91.3,91.4,91.18,91.18,10636.0,88.5674,88.6645,88.451,88.451,10636.0
2022-11-08 15:00:00,91.19,91.65,91.15,91.53,18819.0,88.4607,88.907,88.4219,88.7906,18819.0
2022-11-08 15:05:00,91.52,91.55,91.4,91.45,17814.0,88.7809,88.81,88.6645,88.713,17814.0
2022-11-08 15:10:00,91.44,91.6,91.3,91.55,18539.0,88.7033,88.8585,88.5674,88.81,18539.0
2022-11-08 15:15:00,91.56,91.89,91.44,91.77,48304.0,88.8197,89.1398,88.7033,89.0234,48304.0
2022-11-08 15:20:00,91.76,91.8,91.49,91.5,20499.0,89.0137,89.0525,88.7518,88.7615,20499.0
2022-11-08 15:25:00,91.49,91.86,91.48,91.82,16488.0,88.7518,89.1107,88.7421,89.0719,16488.0
2022-11-08 15:30:00,91.82,92.15,91.8,92.14,17501.0,89.0719,89.392,89.0525,89.3823,17501.0
2022-11-08 15:35:00,92.16,92.34,92.07,92.18,17974.0,89.4017,89.5763,89.3144,89.4211,17974.0
2022-11-08 15:40:00,92.18,92.31,92.06,92.11,22521.0,89.4211,89.5472,89.3047,89.3532,22521.0
2022-11-08 15:45:00,92.11,92.4,92.11,92.3,39124.0,89.3532,89.6345,89.3532,89.5375,39124.0
2022-11-08 15:50:00,92.35,92.43,92.19,92.19,58913.0,89.586,89.6636,89.4308,89.4308,58913.0
2022-11-08 15:55:00,92.17,92.17,91.99,92.1,123872.0,89.4114,89.4114,89.2368,89.3435,123872.0
2022-11-09 09:30:00,91.83,92.94,91.36,92.43,87325.0,89.0816,90.1584,88.6257,89.6636,87325.0
2022-11-09 09:35:00,92.45,92.93,92.26,92.45,25910.0,89.683,90.1487,89.4987,89.683,25910.0
2022-11-09 09:40:00,92.5,92.7,92.45,92.59,17947.0,89.7315,89.9255,89.683,89.8188,17947.0
2022-11-09 09:45:00,92.62,93.0,92.52,92.52,20707.0,89.8479,90.2166,89.7509,89.7509,20707.0
2022-11-09 09:50:00,92.48,92.49,92.15,92.28,13015.0,89.7121,89.7218,89.392,89.5181,13015.0
2022-11-09 09:55:00,92.34,92.39,91.93,92.05,14435.0,89.5763,89.6248,89.1786,89.295,14435.0
2022-11-09 10:00:00,91.9,92.21,91.82,92.21,11452.0,89.1495,89.4502,89.0719,89.4502,11452.0
2022-11-09 10:05:00,92.23,92.68,92.23,92.65,20080.0,89.4696,89.9061,89.4696,89.877,20080.0
2022-11-09 10:10:00,92.6,92.64,92.22,92.47,12242.0,89.8285,89.8673,89.4599,89.7024,12242.0
2022-11-09 10:15:00,92.47,92.62,92.39,92.53,18057.0,89.7024,89.8479,89.6248,89.7606,18057.0
2022-11-09 10:20:00,92.57,92.64,92.35,92.39,11959.0,89.7994,89.8673,89.586,89.6248,11959.0
2022-11-09 10:25:00,92.41,92.46,91.9,92.07,13677.0,89.6442,89.6927,89.1495,89.3144,13677.0
2022-11-09 10:30:00,92.01,92.16,91.67,91.9,13997.0,89.2562,89.4017,88.9264,89.1495,13997.0
2022-11-09 10:35:00,91.87,92.07,91.8,91.93,5100.0,89.1204,89.3144,89.0525,89.1786,5100.0
2022-11-09 10:40:00,92.0,92.43,91.96,92.4,23194.0,89.2465,89.6636,89.2077,89.6345,23194.0
2022-11-09 10:45:00,92.42,92.48,92.28,92.35,15383.0,89.6539,89.7121,89.5181,89.586,15383.0
2022-11-09 10:50:00,92.37,92.42,92.25,92.29,22897.0,89.6054,89.6539,89.489,89.5278,22897.0
2022-11-09 10:55:00,92.27,92.49,92.12,92.4,36956.0,89.5084,89.7218,89.3629,89.6345,36956.0
2022-11-09 11:00:00,92.41,92.54,92.34,92.35,11406.0,89.6442,89.7703,89.5763,89.586,11406.0
2022-11-09 11:05:00,92.34,92.55,92.18,92.52,19291.0,89.5763,89.78,89.4211,89.7509,19291.0
2022-11-09 11:10:00,92.52,92.56,92.41,92.51,11550.0,89.7509,89.7897,89.6442,89.7412,11550.0
2022-11-09 11:15:00,92.51,92.67,92.41,92.48,35472.0,89.7412,89.8964,89.6442,89.7121,35472.0
2022-11-09 11:20:00,92.45,92.5,92.21,92.3,18071.0,89.683,89.7315,89.4502,89.5375,18071.0
2022-11-09 11:25:00,92.3,92.54,92.3,92.39,15404.0,89.5375,89.7703,89.5375,89.6248,15404.0
2022-11-09 11:30:00,92.4,92.43,92.14,92.2,10626.0,89.6345,89.6636,89.3823,89.4405,10626.0
2022-11-09 11:35:00,92.23,92.48,92.23,92.37,14566.0,89.4696,89.7121,89.4696,89.6054,14566.0
2022-11-09 11:40:00,92.35,92.65,92.35,92.59,21362.0,89.586,89.877,89.586,89.8188,21362.0
2022-11-09 11:45:00,92.57,92.62,92.45,92.47,13811.0,89.7994,89.8479,89.683,89.7024,13811.0
2022-11-09 11:50:00,92.5,92.59,92.5,92.54,11423.0,89.7315,89.8188,89.7315,89.7703,11423.0
2022-11-09 11:55:00,92.54,92.66,92.47,92.47,10371.0,89.7703,89.8867,89.7024,89.7024,10371.0
2022-11-09 12:00:00,92.48,92.52,92.33,92.38,19420.0,89.7121,89.7509,89.5666,89.6151,19420.0
2022-11-09 12:05:00,92.38,92.41,92.26,92.37,5427.0,89.6151,89.6442,89.4987,89.6054,5427.0
2022-11-09 12:10:00,92.36,92.38,92.17,92.18,7704.0,89.5957,89.6151,89.4114,89.4211,7704.0
2022-11-09 12:15:00,92.18,92.31,92.14,92.31,26774.0,89.4211,89.5472,89.3823,89.5472,26774.0
2022-11-09 12:20:00,92.28,92.38,92.23,92.23,9141.0,89.5181,89.6151,89.4696,89.4696,9141.0
2022-11-09 12:25:00,92.22,92.24,92.03,92.15,25526.0,89.4599,89.4793,89.2756,89.392,25526.0
2022-11-09 12:30:00,92.1,92.42,92.1,92.39,6139.0,89.3435,89.6539,89.3435,89.6248,6139.0
2022-11-09 12:35:00,92.39,92.39,92.1,92.11,10512.0,89.6248,89.6248,89.3435,89.3532,10512.0
2022-11-09 12:40:00,92.11,92.17,92.05,92.14,12802.0,89.3532,89.4114,89.295,89.3823,12802.0
2022-11-09 12:45:00,92.12,92.29,92.1,92.19,7478.0,89.3629,89.5278,89.3435,89.4308,7478.0
2022-11-09 12:50:00,92.17,92.22,92.12,92.2,14570.0,89.4114,89.4599,89.3629,89.4405,14570.0
2022-11-09 12:55:00,92.16,92.24,92.06,92.23,13148.0,89.4017,89.4793,89.3047,89.4696,13148.0
2022-11-09 13:00:00,92.23,92.32,91.97,92.04,15387.0,89.4696,89.5569,89.2174,89.2853,15387.0
2022-11-09 13:05:00,92.02,92.15,91.97,92.13,16794.0,89.2659,89.392,89.2174,89.3726,16794.0
2022-11-09 13:10:00,92.13,92.21,91.92,92.19,9858.0,89.3726,89.4502,89.1689,89.4308,9858.0
2022-11-09 13:15:00,92.17,92.27,92.11,92.14,8781.0,89.4114,89.5084,89.3532,89.3823,8781.0
2022-11-09 13:20:00,92.17,92.22,92.06,92.1,7105.0,89.4114,89.4599,89.3047,89.3435,7105.0
2022-11-09 13:25:00,92.07,92.16,92.03,92.07,9944.0,89.3144,89.4017,89.2756,89.3144,9944.0
2022-11-09 13:30:00,92.06,92.06,91.84,91.84,13582.0,89.3047,89.3047,89.0913,89.0913,13582.0
2022-11-09 13:35:00,91.76,91.76,91.59,91.63,7537.0,89.0137,89.0137,88.8488,88.8876,7537.0
2022-11-09 13:40:00,91.61,91.81,91.58,91.79,8373.0,88.8682,89.0622,88.8391,89.0428,8373.0
2022-11-09 13:45:00,91.79,91.79,91.47,91.55,11479.0,89.0428,89.0428,88.7324,88.81,11479.0
2022-11-09 13:50:00,91.48,91.48,91.15,91.17,35813.0,88.7421,88.7421,88.4219,88.4413,35813.0
2022-11-09 13:55:00,91.16,91.33,91.1,91.33,14188.0,88.4316,88.5965,88.3734,88.5965,14188.0
2022-11-09 14:00:00,91.32,91.44,91.23,91.43,11503.0,88.5868,88.7033,88.4995,88.6936,11503.0
2022-11-09 14:05:00,91.42,91.76,91.41,91.65,25157.0,88.6839,89.0137,88.6742,88.907,25157.0
2022-11-09 14:10:00,91.61,91.77,91.48,91.73,12146.0,88.8682,89.0234,88.7421,88.9846,12146.0
2022-11-09 14:15:00,91.72,91.72,91.52,91.69,5940.0,88.9749,88.9749,88.7809,88.9458,5940.0
2022-11-09 14:20:00,91.73,91.76,91.61,91.68,8555.0,88.9846,89.0137,88.8682,88.9361,8555.0
2022-11-09 14:25:00,91.7,91.81,91.5,91.6,13850.0,88.9555,89.0622,88.7615,88.8585,13850.0
2022-11-09 14:30:00,91.52,91.56,91.35,91.35,7031.0,88.7809,88.8197,88.616,88.616,7031.0
2022-11-09 14:35:00,91.38,91.39,91.23,91.29,5908.0,88.6451,88.6548,88.4995,88.5577,5908.0
2022-11-09 14:40:00,91.3,91.54,91.29,91.47,6523.0,88.5674,88.8003,88.5577,88.7324,6523.0
2022-11-09 14:45:00,91.49,91.54,91.25,91.29,8507.0,88.7518,88.8003,88.5189,88.5577,8507.0
2022-11-09 14:50:00,91.28,91.33,91.12,91.26,12533.0,88.548,88.5965,88.3928,88.5286,12533.0
2022-11-09 14:55:00,91.23,91.23,91.13,91.21,7267.0,88.4995,88.4995,88.4025,88.4801,7267.0
2022-11-09 15:00:00,91.16,91.25,91.08,91.19,12413.0,88.4316,88.5189,88.354,88.4607,12413.0
2022-11-09 15:05:00,91.2,91.49,91.18,91.49,8796.0,88.4704,88.7518,88.451,88.7518,8796.0
2022-11-09 15:10:00,91.41,91.47,91.22,91.28,8295.0,88.6742,88.7324,88.4898,88.548,8295.0
2022-11-09 15:15:00,91.24,91.42,91.23,91.4,11225.0,88.5092,88.6839,88.4995,88.6645,11225.0
2022-11-09 15:20:00,91.4,91.4,91.26,91.29,19758.0,88.6645,88.6645,88.5286,88.5577,19758.0
2022-11-09 15:25:00,91.3,91.48,91.28,91.46,14562.0,88.5674,88.7421,88.548,88.7227,14562.0
2022-11-09 15:30:00,91.45,91.54,91.32,91.5,28881.0,88.713,88.8003,88.5868,88.7615,28881.0
2022-11-09 15:35:00,91.49,91.55,91.43,91.43,17192.0,88.7518,88.81,88.6936,88.6936,17192.0
2022-11-09 15:40:00,91.38,91.38,91.22,91.22,24219.0,88.6451,88.6451,88.4898,88.4898,24219.0
2022-11-09 15:45:00,91.21,91.36,91.12,91.17,29476.0,88.4801,88.6257,88.3928,88.4413,29476.0
2022-11-09 15:50:00,91.18,91.44,91.17,91.29,67191.0,88.451,88.7033,88.4413,88.5577,67191.0
2022-11-09 15:55:00,91.3,91.44,91.28,91.31,185684.0,88.5674,88.7033,88.548,88.5771,185684.0
2022-11-10 09:30:00,95.52,95.98,95.06,95.45,38918.0,92.6611,93.1074,92.2149,92.5932,38918.0
2022-11-10 09:35:00,95.62,95.94,95.01,95.87,58147.0,92.7582,93.0686,92.1664,93.0007,58147.0
2022-11-10 09:40:00,95.86,95.93,95.1,95.83,41065.0,92.991,93.0589,92.2537,92.9619,41065.0
2022-11-10 09:45:00,95.65,96.19,95.52,96.19,20611.0,92.7873,93.3111,92.6611,93.3111,20611.0
2022-11-10 09:50:00,96.22,96.53,95.83,96.49,16381.0,93.3402,93.6409,92.9619,93.6021,16381.0
2022-11-10 09:55:00,96.56,96.93,96.52,96.71,31548.0,93.67,94.0289,93.6312,93.8155,31548.0
2022-11-10 10:00:00,96.76,97.1,96.58,96.66,33994.0,93.864,94.1939,93.6894,93.767,33994.0
2022-11-10 10:05:00,96.61,96.64,96.41,96.48,17050.0,93.7185,93.7476,93.5245,93.5924,17050.0
2022-11-10 10:10:00,96.51,96.54,96.04,96.04,21199.0,93.6215,93.6506,93.1656,93.1656,21199.0
2022-11-10 10:15:00,96.04,96.53,96.01,96.32,26238.0,93.1656,93.6409,93.1365,93.4372,26238.0
2022-11-10 10:20:00,96.26,96.74,96.1,96.63,46162.0,93.379,93.8446,93.2238,93.7379,46162.0
2022-11-10 10:25:00,96.55,96.55,96.26,96.3,11495.0,93.6603,93.6603,93.379,93.4178,11495.0
2022-11-10 10:30:00,96.33,96.43,95.94,96.27,10570.0,93.4469,93.5439,93.0686,93.3887,10570.0
2022-11-10 10:35:00,96.3,96.5,96.19,96.19,15892.0,93.4178,93.6118,93.3111,93.3111,15892.0
2022-11-10 10:40:00,96.13,96.58,96.13,96.5,22046.0,93.2529,93.6894,93.2529,93.6118,22046.0
2022-11-10 10:45:00,96.4,96.59,96.29,96.59,43811.0,93.5148,93.6991,93.4081,93.6991,43811.0
2022-11-10 10:50:00,96.63,96.63,96.4,96.4,10397.0,93.7379,93.7379,93.5148,93.5148,10397.0
2022-11-10 10:55:00,96.4,96.6,96.26,96.55,13360.0,93.5148,93.7088,93.379,93.6603,13360.0
2022-11-10 11:00:00,96.59,96.87,96.54,96.72,17713.0,93.6991,93.9707,93.6506,93.8252,17713.0
2022-11-10 11:05:00,96.68,96.72,96.55,96.72,8298.0,93.7864,93.8252,93.6603,93.8252,8298.0
2022-11-10 11:10:00,96.74,96.85,96.59,96.8,15077.0,93.8446,93.9513,93.6991,93.9028,15077.0
2022-11-10 11:15:00,96.8,96.83,96.57,96.59,11011.0,93.9028,93.9319,93.6797,93.6991,11011.0
2022-11-10 11:20:00,96.56,96.67,96.43,96.43,16239.0,93.67,93.7767,93.5439,93.5439,16239.0
2022-11-10 11:25:00,96.42,96.53,96.35,96.44,24181.0,93.5342,93.6409,93.4663,93.5536,24181.0
2022-11-10 11:30:00,96.51,96.94,96.51,96.94,10696.0,93.6215,94.0386,93.6215,94.0386,10696.0
2022-11-10 11:35:00,96.93,96.94,96.67,96.94,14070.0,94.0289,94.0386,93.7767,94.0386,14070.0
2022-11-10 11:40:00,96.99,97.06,96.87,96.87,9166.0,94.0871,94.1551,93.9707,93.9707,9166.0
2022-11-10 11:45:00,96.89,97.17,96.89,97.14,10466.0,93.9901,94.2618,93.9901,94.2327,10466.0
2022-11-10 11:50:00,97.14,97.21,96.99,97.02,9458.0,94.2327,94.3006,94.0871,94.1163,9458.0
2022-11-10 11:55:00,97.05,97.19,97.02,97.08,9857.0,94.1454,94.2812,94.1163,94.1745,9857.0
2022-11-10 12:00:00,97.08,97.12,96.89,97.02,8957.0,94.1745,94.2133,93.9901,94.1163,8957.0
2022-11-10 12:05:00,96.97,96.97,96.6,96.71,8837.0,94.0677,94.0677,93.7088,93.8155,8837.0
2022-11-10 12:10:00,96.73,96.73,96.49,96.53,6780.0,93.8349,93.8349,93.6021,93.6409,6780.0
2022-11-10 12:15:00,96.58,96.83,96.57,96.8,9843.0,93.6894,93.9319,93.6797,93.9028,9843.0
2022-11-10 12:20:00,96.8,96.8,96.56,96.6,10116.0,93.9028,93.9028,93.67,93.7088,10116.0
2022-11-10 12:25:00,96.6,96.64,96.49,96.51,5418.0,93.7088,93.7476,93.6021,93.6215,5418.0
2022-11-10 12:30:00,96.53,96.56,96.36,96.47,6453.0,93.6409,93.67,93.476,93.5827,6453.0
2022-11-10 12:35:00,96.49,96.55,96.31,96.31,5500.0,93.6021,93.6603,93.4275,93.4275,5500.0
2022-11-10 12:40:00,96.26,96.38,96.24,96.32,5824.0,93.379,93.4954,93.3596,93.4372,5824.0
2022-11-10 12:45:00,96.32,96.32,96.06,96.1,9382.0,93.4372,93.4372,93.185,93.2238,9382.0
2022-11-10 12:50:00,96.16,96.2,95.9,95.91,8898.0,93.282,93.3208,93.0298,93.0395,8898.0
2022-11-10 12:55:00,95.92,96.1,95.87,95.89,4500.0,93.0492,93.2238,93.0007,93.0201,4500.0
2022-11-10 13:00:00,95.88,96.34,95.88,96.26,13249.0,93.0104,93.4566,93.0104,93.379,13249.0
2022-11-10 13:05:00,96.24,96.41,96.17,96.41,7810.0,93.3596,93.5245,93.2917,93.5245,7810.0
2022-11-10 13:10:00,96.41,96.51,96.26,96.48,7150.0,93.5245,93.6215,93.379,93.5924,7150.0
2022-11-10 13:15:00,96.49,96.53,96.33,96.41,9542.0,93.6021,93.6409,93.4469,93.5245,9542.0
2022-11-10 13:20:00,96.41,96.45,96.24,96.25,9838.0,93.5245,93.5633,93.3596,93.3693,9838.0
2022-11-10 13:25:00,96.25,96.54,96.25,96.45,10000.0,93.3693,93.6506,93.3693,93.5633,10000.0
2022-11-10 13:30:00,96.46,96.54,96.28,96.41,14057.0,93.573,93.6506,93.3984,93.5245,14057.0
2022-11-10 13:35:00,96.43,96.56,96.39,96.52,19913.0,93.5439,93.67,93.5051,93.6312,19913.0
2022-11-10 13:40:00,96.5,96.73,96.45,96.73,7628.0,93.6118,93.8349,93.5633,93.8349,7628.0
2022-11-10 13:45:00,96.74,96.87,96.71,96.83,5500.0,93.8446,93.9707,93.8155,93.9319,5500.0
2022-11-10 13:50:00,96.81,96.84,96.65,96.73,12602.0,93.9125,93.9416,93.7573,93.8349,12602.0
2022-11-10 13:55:00,96.69,96.85,96.67,96.73,9733.0,93.7961,93.9513,93.7767,93.8349,9733.0
2022-11-10 14:00:00,96.69,96.84,96.68,96.78,7383.0,93.7961,93.9416,93.7864,93.8834,7383.0
2022-11-10 14:05:00,96.8,96.91,96.67,96.9,17019.0,93.9028,94.0095,93.7767,93.9998,17019.0
2022-11-10 14:10:00,96.89,96.97,96.85,96.91,9722.0,93.9901,94.0677,93.9513,94.0095,9722.0
2022-11-10 14:15:00,96.92,96.92,96.64,96.65,18282.0,94.0192,94.0192,93.7476,93.7573,18282.0
2022-11-10 14:20:00,96.64,96.7,96.53,96.67,8620.0,93.7476,93.8058,93.6409,93.7767,8620.0
2022-11-10 14:25:00,96.67,96.85,96.62,96.77,6263.0,93.7767,93.9513,93.7282,93.8737,6263.0
2022-11-10 14:30:00,96.75,96.75,96.57,96.7,8866.0,93.8543,93.8543,93.6797,93.8058,8866.0
2022-11-10 14:35:00,96.71,96.71,96.6,96.66,7338.0,93.8155,93.8155,93.7088,93.767,7338.0
2022-11-10 14:40:00,96.65,96.67,96.59,96.64,7196.0,93.7573,93.7767,93.6991,93.7476,7196.0
2022-11-10 14:45:00,96.66,96.75,96.6,96.64,10076.0,93.767,93.8543,93.7088,93.7476,10076.0
2022-11-10 14:50:00,96.61,96.93,96.61,96.84,8622.0,93.7185,94.0289,93.7185,93.9416,8622.0
2022-11-10 14:55:00,96.82,96.87,96.75,96.75,8156.0,93.9222,93.9707,93.8543,93.8543,8156.0
2022-11-10 15:00:00,96.76,96.78,96.64,96.65,12645.0,93.864,93.8834,93.7476,93.7573,12645.0
2022-11-10 15:05:00,96.67,96.94,96.65,96.93,13714.0,93.7767,94.0386,93.7573,94.0289,13714.0
2022-11-10 15:10:00,96.95,97.12,96.94,97.05,16627.0,94.0483,94.2133,94.0386,94.1454,16627.0
2022-11-10 15:15:00,97.01,97.11,96.98,97.09,19379.0,94.1066,94.2036,94.0774,94.1842,19379.0
2022-11-10 15:20:00,97.11,97.11,96.98,96.98,27220.0,94.2036,94.2036,94.0774,94.0774,27220.0
2022-11-10 15:25:00,96.99,97.01,96.82,96.98,21513.0,94.0871,94.1066,93.9222,94.0774,21513.0
2022-11-10 15:30:00,96.96,97.04,96.89,96.95,24071.0,94.058,94.1357,93.9901,94.0483,24071.0
2022-11-10 15:35:00,96.96,97.02,96.89,96.98,18879.0,94.058,94.1163,93.9901,94.0774,18879.0
2022-11-10 15:40:00,96.99,97.25,96.94,97.17,37886.0,94.0871,94.3394,94.0386,94.2618,37886.0
2022-11-10 15:45:00,97.16,97.3,97.13,97.21,22313.0,94.2521,94.3879,94.223,94.3006,22313.0
2022-11-10 15:50:00,97.22,97.47,97.22,97.42,47208.0,94.3103,94.5528,94.3103,94.5043,47208.0
2022-11-10 15:55:00,97.44,97.44,97.0,97.09,158491.0,94.5237,94.5237,94.0968,94.1842,158491.0
2022-11-11 09:30:00,97.61,98.15,97.38,97.8,33798.0,94.6886,95.2124,94.4655,94.8729,33798.0
2022-11-11 09:35:00,97.8,98.21,97.38,97.75,17374.0,94.8729,95.2706,94.4655,94.8244,17374.0
2022-11-11 09:40:00,97.63,98.13,97.62,98.06,10028.0,94.708,95.193,94.6983,95.1251,10028.0
2022-11-11 09:45:00,98.14,98.47,97.82,98.0,14646.0,95.2027,95.5229,94.8923,95.0669,14646.0
2022-11-11 09:50:00,98.01,98.05,97.61,97.7,24976.0,95.0766,95.1154,94.6886,94.7759,24976.0
2022-11-11 09:55:00,97.71,97.94,97.49,97.61,35938.0,94.7856,95.0087,94.5722,94.6886,35938.0
2022-11-11 10:00:00,97.58,97.58,97.21,97.25,34019.0,94.6595,94.6595,94.3006,94.3394,34019.0
2022-11-11 10:05:00,97.25,97.57,96.75,97.05,18848.0,94.3394,94.6498,93.8543,94.1454,18848.0
2022-11-11 10:10:00,97.0,97.55,97.0,97.51,33346.0,94.0968,94.6304,94.0968,94.5916,33346.0
2022-11-11 10:15:00,97.53,97.75,97.39,97.5,25162.0,94.611,94.8244,94.4752,94.5819,25162.0
2022-11-11 10:20:00,97.5,97.89,97.43,97.63,39082.0,94.5819,94.9602,94.514,94.708,39082.0
2022-11-11 10:25:00,97.6,97.81,97.37,97.72,66146.0,94.6789,94.8826,94.4558,94.7953,66146.0
2022-11-11 10:30:00,97.73,97.85,97.57,97.84,8901.0,94.805,94.9214,94.6498,94.9117,8901.0
2022-11-11 10:35:00,97.96,98.01,97.62,97.97,7159.0,95.0281,95.0766,94.6983,95.0378,7159.0
2022-11-11 10:40:00,97.93,98.07,97.77,98.04,10320.0,94.999,95.1348,94.8438,95.1057,10320.0
2022-11-11 10:45:00,98.09,98.34,97.97,98.34,18054.0,95.1542,95.3967,95.0378,95.3967,18054.0
2022-11-11 10:50:00,98.37,98.47,98.08,98.1,14279.0,95.4258,95.5229,95.1445,95.1639,14279.0
2022-11-11 10:55:00,98.09,98.22,97.98,98.15,15401.0,95.1542,95.2803,95.0475,95.2124,15401.0
2022-11-11 11:00:00,98.22,98.27,98.03,98.11,9965.0,95.2803,95.3288,95.096,95.1736,9965.0
2022-11-11 11:05:00,98.08,98.08,97.53,97.53,12287.0,95.1445,95.1445,94.611,94.611,12287.0
2022-11-11 11:10:00,97.52,97.54,97.19,97.26,22298.0,94.6013,94.6207,94.2812,94.3491,22298.0
2022-11-11 11:15:00,97.23,97.39,97.0,97.39,8500.0,94.32,94.4752,94.0968,94.4752,8500.0
2022-11-11 11:20:00,97.4,97.44,97.06,97.12,8024.0,94.4849,94.5237,94.1551,94.2133,8024.0
2022-11-11 11:25:00,97.06,97.18,96.74,96.76,7410.0,94.1551,94.2715,93.8446,93.864,7410.0
2022-11-11 11:30:00,96.72,96.87,96.62,96.67,12542.0,93.8252,93.9707,93.7282,93.7767,12542.0
2022-11-11 11:35:00,96.64,96.72,96.35,96.38,11445.0,93.7476,93.8252,93.4663,93.4954,11445.0
2022-11-11 11:40:00,96.31,96.39,96.17,96.21,18477.0,93.4275,93.5051,93.2917,93.3305,18477.0
2022-11-11 11:45:00,96.2,96.31,96.13,96.29,31185.0,93.3208,93.4275,93.2529,93.4081,31185.0
2022-11-11 11:50:00,96.3,96.6,96.2,96.23,82480.0,93.4178,93.7088,93.3208,93.3499,82480.0
2022-11-11 11:55:00,96.22,96.4,96.18,96.37,16767.0,93.3402,93.5148,93.3014,93.4857,16767.0
2022-11-11 12:00:00,96.35,96.4,96.26,96.36,18291.0,93.4663,93.5148,93.379,93.476,18291.0
2022-11-11 12:05:00,96.34,96.35,95.96,96.06,15790.0,93.4566,93.4663,93.088,93.185,15790.0
2022-11-11 12:10:00,96.11,96.35,96.11,96.25,9570.0,93.2335,93.4663,93.2335,93.3693,9570.0
2022-11-11 12:15:00,96.26,96.38,96.21,96.21,9997.0,93.379,93.4954,93.3305,93.3305,9997.0
2022-11-11 12:20:00,96.17,96.17,95.8,95.86,12672.0,93.2917,93.2917,92.9328,92.991,12672.0
2022-11-11 12:25:00,95.83,95.89,95.76,95.85,8630.0,92.9619,93.0201,92.894,92.9813,8630.0
2022-11-11 12:30:00,95.85,95.95,95.6,95.64,10070.0,92.9813,93.0783,92.7388,92.7776,10070.0
2022-11-11 12:35:00,95.65,95.76,95.5,95.5,8253.0,92.7873,92.894,92.6417,92.6417,8253.0
2022-11-11 12:40:00,95.49,95.63,95.46,95.6,9206.0,92.632,92.7679,92.6029,92.7388,9206.0
2022-11-11 12:45:00,95.59,95.78,95.56,95.63,7237.0,92.729,92.9134,92.6999,92.7679,7237.0
2022-11-11 12:50:00,95.64,95.67,95.52,95.55,8728.0,92.7776,92.8067,92.6611,92.6902,8728.0
2022-11-11 12:55:00,95.58,95.81,95.57,95.73,44756.0,92.7193,92.9425,92.7096,92.8649,44756.0
2022-11-11 13:00:00,95.74,96.03,95.74,95.95,38459.0,92.8746,93.1559,92.8746,93.0783,38459.0
2022-11-11 13:05:00,95.92,95.96,95.8,95.95,12398.0,93.0492,93.088,92.9328,93.0783,12398.0
2022-11-11 13:10:00,95.95,95.98,95.6,95.6,13763.0,93.0783,93.1074,92.7388,92.7388,13763.0
2022-11-11 13:15:00,95.57,95.72,95.53,95.64,9414.0,92.7096,92.8552,92.6708,92.7776,9414.0
2022-11-11 13:20:00,95.63,95.78,95.53,95.78,13623.0,92.7679,92.9134,92.6708,92.9134,13623.0
2022-11-11 13:25:00,95.82,95.82,95.71,95.77,10871.0,92.9522,92.9522,92.8455,92.9037,10871.0
2022-11-11 13:30:00,95.75,95.92,95.69,95.88,11358.0,92.8843,93.0492,92.8261,93.0104,11358.0
2022-11-11 13:35:00,95.86,95.88,95.69,95.77,11049.0,92.991,93.0104,92.8261,92.9037,11049.0
2022-11-11 13:40:00,95.78,95.84,95.62,95.69,6801.0,92.9134,92.9716,92.7582,92.8261,6801.0
2022-11-11 13:45:00,95.72,95.81,95.58,95.81,9442.0,92.8552,92.9425,92.7193,92.9425,9442.0
2022-11-11 13:50:00,95.83,96.04,95.79,96.02,25138.0,92.9619,93.1656,92.9231,93.1462,25138.0
2022-11-11 13:55:00,96.03,96.17,95.92,96.13,10592.0,93.1559,93.2917,93.0492,93.2529,10592.0
2022-11-11 14:00:00,96.13,96.4,96.1,96.38,20929.0,93.2529,93.5148,93.2238,93.4954,20929.0
2022-11-11 14:05:00,96.38,96.69,96.37,96.59,23573.0,93.4954,93.7961,93.4857,93.6991,23573.0
2022-11-11 14:10:00,96.59,96.62,96.33,96.4,15219.0,93.6991,93.7282,93.4469,93.5148,15219.0
2022-11-11 14:15:00,96.42,96.47,96.35,96.37,24463.0,93.5342,93.5827,93.4663,93.4857,24463.0
2022-11-11 14:20:00,96.35,96.6,96.35,96.52,10885.0,93.4663,93.7088,93.4663,93.6312,10885.0
2022-11-11 14:25:00,96.5,96.66,96.46,96.61,16004.0,93.6118,93.767,93.573,93.7185,16004.0
2022-11-11 14:30:00,96.58,96.78,96.5,96.78,14512.0,93.6894,93.8834,93.6118,93.8834,14512.0
2022-11-11 14:35:00,96.77,96.81,96.69,96.74,13853.0,93.8737,93.9125,93.7961,93.8446,13853.0
2022-11-11 14:40:00,96.73,96.86,96.73,96.79,12914.0,93.8349,93.961,93.8349,93.8931,12914.0
2022-11-11 14:45:00,96.79,96.82,96.64,96.67,12338.0,93.8931,93.9222,93.7476,93.7767,12338.0
2022-11-11 14:50:00,96.68,96.77,96.64,96.73,16375.0,93.7864,93.8737,93.7476,93.8349,16375.0
2022-11-11 14:55:00,96.75,96.93,96.72,96.83,10422.0,93.8543,94.0289,93.8252,93.9319,10422.0
2022-11-11 15:00:00,96.83,96.87,96.61,96.61,21403.0,93.9319,93.9707,93.7185,93.7185,21403.0
2022-11-11 15:05:00,96.61,96.62,96.16,96.19,19964.0,93.7185,93.7282,93.282,93.3111,19964.0
2022-11-11 15:10:00,96.15,96.16,95.99,96.04,15682.0,93.2723,93.282,93.1171,93.1656,15682.0
2022-11-11 15:15:00,96.04,96.12,95.94,96.1,13238.0,93.1656,93.2432,93.0686,93.2238,13238.0
2022-11-11 15:20:00,96.12,96.32,96.08,96.24,16751.0,93.2432,93.4372,93.2044,93.3596,16751.0
2022-11-11 15:25:00,96.21,96.34,96.12,96.13,25292.0,93.3305,93.4566,93.2432,93.2529,25292.0
2022-11-11 15:30:00,96.12,96.16,96.05,96.06,28093.0,93.2432,93.282,93.1753,93.185,28093.0
2022-11-11 15:35:00,96.06,96.06,95.83,95.93,29066.0,93.185,93.185,92.9619,93.0589,29066.0
2022-11-11 15:40:00,95.94,96.31,95.93,96.28,21679.0,93.0686,93.4275,93.0589,93.3984,21679.0
2022-11-11 15:45:00,96.26,96.37,96.24,96.25,29445.0,93.379,93.4857,93.3596,93.3693,29445.0
2022-11-11 15:50:00,96.25,96.35,96.13,96.27,56688.0,93.3693,93.4663,93.2529,93.3887,56688.0
2022-11-11 15:55:00,96.27,96.27,96.02,96.17,169996.0,93.3887,93.3887,93.1462,93.2917,169996.0
2022-11-14 09:30:00,95.88,96.03,94.79,94.9,29928.0,93.0104,93.1559,91.953,92.0597,29928.0
2022-11-14 09:35:00,94.97,95.57,94.96,95.48,22330.0,92.1276,92.7096,92.1179,92.6223,22330.0
2022-11-14 09:40:00,95.43,95.49,94.97,95.28,17804.0,92.5738,92.632,92.1276,92.4283,17804.0
2022-11-14 09:45:00,95.23,95.38,94.91,94.98,17309.0,92.3798,92.5253,92.0694,92.1373,17309.0
2022-11-14 09:50:00,95.03,95.39,94.95,95.28,11416.0,92.1858,92.535,92.1082,92.4283,11416.0
2022-11-14 09:55:00,95.29,95.65,95.23,95.51,12761.0,92.438,92.7873,92.3798,92.6514,12761.0
2022-11-14 10:00:00,95.51,95.9,95.51,95.61,13373.0,92.6514,93.0298,92.6514,92.7485,13373.0
2022-11-14 10:05:00,95.62,96.0,95.42,95.89,36241.0,92.7582,93.1268,92.5641,93.0201,36241.0
2022-11-14 10:10:00,95.88,95.93,95.49,95.49,14334.0,93.0104,93.0589,92.632,92.632,14334.0
2022-11-14 10:15:00,95.54,95.59,95.24,95.24,8534.0,92.6805,92.729,92.3895,92.3895,8534.0
2022-11-14 10:20:00,95.2,95.58,95.2,95.4,12479.0,92.3507,92.7193,92.3507,92.5447,12479.0
2022-11-14 10:25:00,95.37,95.47,95.17,95.25,6605.0,92.5156,92.6126,92.3216,92.3992,6605.0
2022-11-14 10:30:00,95.27,95.4,95.18,95.38,6259.0,92.4186,92.5447,92.3313,92.5253,6259.0
2022-11-14 10:35:00,95.36,95.42,95.23,95.23,6692.0,92.5059,92.5641,92.3798,92.3798,6692.0
2022-11-14 10:40:00,95.24,95.36,95.21,95.36,9260.0,92.3895,92.5059,92.3604,92.5059,9260.0
2022-11-14 10:45:00,95.33,95.4,95.22,95.31,14914.0,92.4768,92.5447,92.3701,92.4574,14914.0
2022-11-14 10:50:00,95.31,95.75,95.27,95.75,15021.0,92.4574,92.8843,92.4186,92.8843,15021.0
2022-11-14 10:55:00,95.71,96.0,95.66,95.9,14817.0,92.8455,93.1268,92.797,93.0298,14817.0
2022-11-14 11:00:00,95.94,96.02,95.69,95.86,14748.0,93.0686,93.1462,92.8261,92.991,14748.0
2022-11-14 11:05:00,95.88,95.89,95.7,95.73,16191.0,93.0104,93.0201,92.8358,92.8649,16191.0
2022-11-14 11:10:00,95.7,95.7,95.33,95.45,10448.0,92.8358,92.8358,92.4768,92.5932,10448.0
2022-11-14 11:15:00,95.45,95.46,95.11,95.18,6403.0,92.5932,92.6029,92.2634,92.3313,6403.0
2022-11-14 11:20:00,95.2,95.51,95.2,95.35,20834.0,92.3507,92.6514,92.3507,92.4962,20834.0
2022-11-14 11:25:00,95.38,95.51,95.29,95.49,31965.0,92.5253,92.6514,92.438,92.632,31965.0
2022-11-14 11:30:00,95.47,95.99,95.46,95.98,9238.0,92.6126,93.1171,92.6029,93.1074,9238.0
2022-11-14 11:35:00,96.02,96.04,95.8,95.8,9405.0,93.1462,93.1656,92.9328,92.9328,9405.0
2022-11-14 11:40:00,95.85,96.06,95.81,96.03,7343.0,92.9813,93.185,92.9425,93.1559,7343.0
2022-11-14 11:45:00,96.06,96.23,96.02,96.06,6601.0,93.185,93.3499,93.1462,93.185,6601.0
2022-11-14 11:50:00,96.04,96.09,95.81,95.83,12801.0,93.1656,93.2141,92.9425,92.9619,12801.0
2022-11-14 11:55:00,95.83,95.93,95.82,95.91,6760.0,92.9619,93.0589,92.9522,93.0395,6760.0
2022-11-14 12:00:00,95.85,96.12,95.74,96.07,8735.0,92.9813,93.2432,92.8746,93.1947,8735.0
2022-11-14 12:05:00,96.09,96.14,95.75,95.75,7055.0,93.2141,93.2626,92.8843,92.8843,7055.0
2022-11-14 12:10:00,95.74,95.8,95.63,95.69,10506.0,92.8746,92.9328,92.7679,92.8261,10506.0
2022-11-14 12:15:00,95.74,95.8,95.53,95.53,7751.0,92.8746,92.9328,92.6708,92.6708,7751.0
2022-11-14 12:20:00,95.51,95.52,95.35,95.52,11148.0,92.6514,92.6611,92.4962,92.6611,11148.0
2022-11-14 12:25:00,95.5,95.62,95.44,95.53,9391.0,92.6417,92.7582,92.5835,92.6708,9391.0
2022-11-14 12:30:00,95.52,95.63,95.49,95.58,4900.0,92.6611,92.7679,92.632,92.7193,4900.0
2022-11-14 12:35:00,95.57,95.65,95.48,95.62,20920.0,92.7096,92.7873,92.6223,92.7582,20920.0
2022-11-14 12:40:00,95.61,95.62,95.53,95.59,7563.0,92.7485,92.7582,92.6708,92.729,7563.0
2022-11-14 12:45:00,95.59,95.67,95.58,95.63,5869.0,92.729,92.8067,92.7193,92.7679,5869.0
2022-11-14 12:50:00,95.64,95.64,95.41,95.42,29643.0,92.7776,92.7776,92.5544,92.5641,29643.0
2022-11-14 12:55:00,95.44,95.47,95.33,95.35,9475.0,92.5835,92.6126,92.4768,92.4962,9475.0
2022-11-14 13:00:00,95.38,95.41,95.24,95.26,6734.0,92.5253,92.5544,92.3895,92.4089,6734.0
2022-11-14 13:05:00,95.21,95.37,95.19,95.26,7420.0,92.3604,92.5156,92.341,92.4089,7420.0
2022-11-14 13:10:00,95.28,95.42,95.27,95.42,5950.0,92.4283,92.5641,92.4186,92.5641,5950.0
2022-11-14 13:15:00,95.45,95.57,95.41,95.49,5994.0,92.5932,92.7096,92.5544,92.632,5994.0
2022-11-14 13:20:00,95.46,95.78,95.39,95.77,38771.0,92.6029,92.9134,92.535,92.9037,38771.0
2022-11-14 13:25:00,95.75,95.84,95.72,95.83,7501.0,92.8843,92.9716,92.8552,92.9619,7501.0
2022-11-14 13:30:00,95.83,95.83,95.53,95.53,12337.0,92.9619,92.9619,92.6708,92.6708,12337.0
2022-11-14 13:35:00,95.57,95.64,95.48,95.59,16916.0,92.7096,92.7776,92.6223,92.729,16916.0
2022-11-14 13:40:00,95.59,95.62,95.31,95.32,8843.0,92.729,92.7582,92.4574,92.4671,8843.0
2022-11-14 13:45:00,95.3,95.38,95.25,95.38,19778.0,92.4477,92.5253,92.3992,92.5253,19778.0
2022-11-14 13:50:00,95.38,95.47,95.33,95.35,7496.0,92.5253,92.6126,92.4768,92.4962,7496.0
2022-11-14 13:55:00,95.36,95.38,95.21,95.27,10100.0,92.5059,92.5253,92.3604,92.4186,10100.0
2022-11-14 14:00:00,95.28,95.29,95.15,95.19,15046.0,92.4283,92.438,92.3022,92.341,15046.0
2022-11-14 14:05:00,95.2,95.36,95.15,95.36,10447.0,92.3507,92.5059,92.3022,92.5059,10447.0
2022-11-14 14:10:00,95.38,95.38,95.25,95.26,6400.0,92.5253,92.5253,92.3992,92.4089,6400.0
2022-11-14 14:15:00,95.25,95.3,95.14,95.15,47871.0,92.3992,92.4477,92.2925,92.3022,47871.0
2022-11-14 14:20:00,95.13,95.13,94.98,95.0,9422.0,92.2828,92.2828,92.1373,92.1567,9422.0
2022-11-14 14:25:00,94.96,95.09,94.91,95.09,8858.0,92.1179,92.244,92.0694,92.244,8858.0
2022-11-14 14:30:00,95.09,95.14,94.98,95.07,21658.0,92.244,92.2925,92.1373,92.2246,21658.0
2022-11-14 14:35:00,95.06,95.17,95.04,95.05,8896.0,92.2149,92.3216,92.1955,92.2052,8896.0
2022-11-14 14:40:00,95.06,95.16,95.03,95.14,13105.0,92.2149,92.3119,92.1858,92.2925,13105.0
2022-11-14 14:45:00,95.1,95.15,95.01,95.08,14764.0,92.2537,92.3022,92.1664,92.2343,14764.0
2022-11-14 14:50:00,95.08,95.14,95.01,95.12,16402.0,92.2343,92.2925,92.1664,92.2731,16402.0
2022-11-14 14:55:00,95.18,95.27,95.12,95.15,8572.0,92.3313,92.4186,92.2731,92.3022,8572.0
2022-11-14 15:00:00,95.17,95.43,95.17,95.4,21222.0,92.3216,92.5738,92.3216,92.5447,21222.0
2022-11-14 15:05:00,95.38,95.44,95.21,95.25,15472.0,92.5253,92.5835,92.3604,92.3992,15472.0
2022-11-14 15:10:00,95.26,95.29,95.02,95.13,23849.0,92.4089,92.438,92.1761,92.2828,23849.0
2022-11-14 15:15:00,95.13,95.24,95.05,95.19,45150.0,92.2828,92.3895,92.2052,92.341,45150.0
2022-11-14 15:20:00,95.19,95.32,95.13,95.24,53230.0,92.341,92.4671,92.2828,92.3895,53230.0
2022-11-14 15:25:00,95.22,95.32,95.17,95.19,19996.0,92.3701,92.4671,92.3216,92.341,19996.0
2022-11-14 15:30:00,95.2,95.22,94.99,95.01,67391.0,92.3507,92.3701,92.147,92.1664,67391.0
2022-11-14 15:35:00,95.03,95.2,95.0,95.16,43710.0,92.1858,92.3507,92.1567,92.3119,43710.0
2022-11-14 15:40:00,95.15,95.22,95.03,95.06,38021.0,92.3022,92.3701,92.1858,92.2149,38021.0
2022-11-14 15:45:00,95.05,95.19,94.97,94.99,83784.0,92.2052,92.341,92.1276,92.147,83784.0
2022-11-14 15:50:00,95.0,95.11,94.84,94.88,71924.0,92.1567,92.2634,92.0015,92.0403,71924.0
2022-11-14 15:55:00,94.88,94.88,94.5,94.62,177506.0,92.0403,92.0403,91.6717,91.7881,177506.0
2022-11-15 09:30:00,96.5,97.25,96.21,96.92,49876.0,93.6118,94.3394,93.3305,94.0192,49876.0
2022-11-15 09:35:00,96.84,97.06,96.6,96.6,46049.0,93.9416,94.1551,93.7088,93.7088,46049.0
2022-11-15 09:40:00,96.69,96.87,96.35,96.35,42472.0,93.7961,93.9707,93.4663,93.4663,42472.0
2022-11-15 09:45:00,96.3,96.4,95.82,95.83,11911.0,93.4178,93.5148,92.9522,92.9619,11911.0
2022-11-15 09:50:00,95.88,96.34,95.88,96.1,22128.0,93.0104,93.4566,93.0104,93.2238,22128.0
2022-11-15 09:55:00,96.11,96.61,96.09,96.54,21045.0,93.2335,93.7185,93.2141,93.6506,21045.0
2022-11-15 10:00:00,96.49,96.77,96.49,96.73,31157.0,93.6021,93.8737,93.6021,93.8349,31157.0
2022-11-15 10:05:00,96.69,96.73,96.36,96.45,10952.0,93.7961,93.8349,93.476,93.5633,10952.0
2022-11-15 10:10:00,96.52,96.52,96.24,96.27,8113.0,93.6312,93.6312,93.3596,93.3887,8113.0
2022-11-15 10:15:00,96.28,96.47,96.23,96.3,10745.0,93.3984,93.5827,93.3499,93.4178,10745.0
2022-11-15 10:20:00,96.2,96.91,96.19,96.86,12986.0,93.3208,94.0095,93.3111,93.961,12986.0
2022-11-15 10:25:00,96.91,97.11,96.91,97.04,25004.0,94.0095,94.2036,94.0095,94.1357,25004.0
2022-11-15 10:30:00,97.08,97.25,97.01,97.2,10894.0,94.1745,94.3394,94.1066,94.2909,10894.0
2022-11-15 10:35:00,97.27,97.31,97.0,97.23,23919.0,94.3588,94.3976,94.0968,94.32,23919.0
2022-11-15 10:40:00,97.18,97.47,97.04,97.46,14889.0,94.2715,94.5528,94.1357,94.5431,14889.0
2022-11-15 10:45:00,97.5,97.63,97.22,97.26,13200.0,94.5819,94.708,94.3103,94.3491,13200.0
2022-11-15 10:50:00,97.22,97.46,97.07,97.45,12080.0,94.3103,94.5431,94.1648,94.5334,12080.0
2022-11-15 10:55:00,97.47,97.59,97.37,97.38,8738.0,94.5528,94.6692,94.4558,94.4655,8738.0
2022-11-15 11:00:00,97.36,97.39,97.14,97.37,23489.0,94.4461,94.4752,94.2327,94.4558,23489.0
2022-11-15 11:05:00,97.37,97.68,97.28,97.57,7429.0,94.4558,94.7565,94.3685,94.6498,7429.0
2022-11-15 11:10:00,97.56,97.67,97.35,97.67,15335.0,94.6401,94.7468,94.4364,94.7468,15335.0
2022-11-15 11:15:00,97.64,97.85,97.46,97.52,13066.0,94.7177,94.9214,94.5431,94.6013,13066.0
2022-11-15 11:20:00,97.51,97.97,97.51,97.89,20602.0,94.5916,95.0378,94.5916,94.9602,20602.0
2022-11-15 11:25:00,97.95,97.95,97.43,97.43,18394.0,95.0184,95.0184,94.514,94.514,18394.0
2022-11-15 11:30:00,97.45,98.14,97.45,98.12,12189.0,94.5334,95.2027,94.5334,95.1833,12189.0
2022-11-15 11:35:00,98.18,98.18,97.92,98.18,13232.0,95.2415,95.2415,94.9893,95.2415,13232.0
2022-11-15 11:40:00,98.18,98.36,98.12,98.16,29937.0,95.2415,95.4161,95.1833,95.2221,29937.0
2022-11-15 11:45:00,98.16,98.17,97.94,97.97,23753.0,95.2221,95.2318,95.0087,95.0378,23753.0
2022-11-15 11:50:00,98.03,98.07,97.89,97.93,13072.0,95.096,95.1348,94.9602,94.999,13072.0
2022-11-15 11:55:00,97.89,98.15,97.87,98.15,8236.0,94.9602,95.2124,94.9408,95.2124,8236.0
2022-11-15 12:00:00,98.15,98.18,97.86,98.1,12584.0,95.2124,95.2415,94.9311,95.1639,12584.0
2022-11-15 12:05:00,98.12,98.26,98.03,98.2,10185.0,95.1833,95.3191,95.096,95.2609,10185.0
2022-11-15 12:10:00,98.23,98.25,98.04,98.05,6441.0,95.29,95.3094,95.1057,95.1154,6441.0
2022-11-15 12:15:00,98.03,98.03,97.86,97.89,7022.0,95.096,95.096,94.9311,94.9602,7022.0
2022-11-15 12:20:00,97.84,97.93,97.84,97.93,9929.0,94.9117,94.999,94.9117,94.999,9929.0
2022-11-15 12:25:00,97.94,97.96,97.84,97.9,10587.0,95.0087,95.0281,94.9117,94.9699,10587.0
2022-11-15 12:30:00,97.91,98.19,97.88,98.13,13171.0,94.9796,95.2512,94.9505,95.193,13171.0
2022-11-15 12:35:00,98.12,98.25,98.09,98.18,33090.0,95.1833,95.3094,95.1542,95.2415,33090.0
2022-11-15 12:40:00,98.16,98.26,98.01,98.08,23887.0,95.2221,95.3191,95.0766,95.1445,23887.0
2022-11-15 12:45:00,98.12,98.25,97.97,98.2,23511.0,95.1833,95.3094,95.0378,95.2609,23511.0
2022-11-15 12:50:00,98.18,98.36,98.15,98.31,14341.0,95.2415,95.4161,95.2124,95.3676,14341.0
2022-11-15 12:55:00,98.33,98.37,98.21,98.3,9500.0,95.387,95.4258,95.2706,95.3579,9500.0
2022-11-15 13:00:00,98.28,98.28,98.12,98.25,10296.0,95.3385,95.3385,95.1833,95.3094,10296.0
2022-11-15 13:05:00,98.22,98.29,98.15,98.25,17534.0,95.2803,95.3482,95.2124,95.3094,17534.0
2022-11-15 13:10:00,98.26,98.32,98.08,98.28,9404.0,95.3191,95.3773,95.1445,95.3385,9404.0
2022-11-15 13:15:00,98.27,98.28,97.92,97.93,39927.0,95.3288,95.3385,94.9893,94.999,39927.0
2022-11-15 13:20:00,97.9,97.9,97.45,97.59,30916.0,94.9699,94.9699,94.5334,94.6692,30916.0
2022-11-15 13:25:00,97.61,97.71,97.34,97.34,18333.0,94.6886,94.7856,94.4267,94.4267,18333.0
2022-11-15 13:30:00,97.29,97.41,97.01,97.17,28852.0,94.3782,94.4946,94.1066,94.2618,28852.0
2022-11-15 13:35:00,97.18,97.39,96.96,97.17,17878.0,94.2715,94.4752,94.058,94.2618,17878.0
2022-11-15 13:40:00,97.18,97.54,96.98,97.37,24293.0,94.2715,94.6207,94.0774,94.4558,24293.0
2022-11-15 13:45:00,97.34,97.58,97.19,97.2,68482.0,94.4267,94.6595,94.2812,94.2909,68482.0
2022-11-15 13:50:00,97.23,97.74,97.23,97.74,23921.0,94.32,94.8147,94.32,94.8147,23921.0
2022-11-15 13:55:00,97.72,97.97,97.62,97.73,18903.0,94.7953,95.0378,94.6983,94.805,18903.0
2022-11-15 14:00:00,97.72,97.76,97.21,97.21,30590.0,94.7953,94.8341,94.3006,94.3006,30590.0
2022-11-15 14:05:00,97.28,97.59,97.22,97.56,41780.0,94.3685,94.6692,94.3103,94.6401,41780.0
2022-11-15 14:10:00,97.58,98.25,97.58,97.93,28574.0,94.6595,95.3094,94.6595,94.999,28574.0
2022-11-15 14:15:00,97.88,97.88,97.55,97.61,151205.0,94.9505,94.9505,94.6304,94.6886,151205.0
2022-11-15 14:20:00,97.65,98.19,97.65,98.19,31617.0,94.7274,95.2512,94.7274,95.2512,31617.0
2022-11-15 14:25:00,98.14,98.16,97.83,97.98,14396.0,95.2027,95.2221,94.902,95.0475,14396.0
2022-11-15 14:30:00,98.02,98.06,97.7,97.7,12724.0,95.0863,95.1251,94.7759,94.7759,12724.0
2022-11-15 14:35:00,97.67,97.93,97.6,97.71,17082.0,94.7468,94.999,94.6789,94.7856,17082.0
2022-11-15 14:40:00,97.73,97.84,97.51,97.56,12044.0,94.805,94.9117,94.5916,94.6401,12044.0
2022-11-15 14:45:00,97.6,97.7,97.5,97.54,25862.0,94.6789,94.7759,94.5819,94.6207,25862.0
2022-11-15 14:50:00,97.57,97.62,97.4,97.62,36057.0,94.6498,94.6983,94.4849,94.6983,36057.0
2022-11-15 14:55:00,97.6,97.96,97.58,97.84,20523.0,94.6789,95.0281,94.6595,94.9117,20523.0
2022-11-15 15:00:00,97.84,97.97,97.77,97.9,14346.0,94.9117,95.0378,94.8438,94.9699,14346.0
2022-11-15 15:05:00,97.9,97.9,97.65,97.72,17260.0,94.9699,94.9699,94.7274,94.7953,17260.0
2022-11-15 15:10:00,97.73,97.84,97.64,97.68,15733.0,94.805,94.9117,94.7177,94.7565,15733.0
2022-11-15 15:15:00,97.69,97.84,97.55,97.73,20834.0,94.7662,94.9117,94.6304,94.805,20834.0
2022-11-15 15:20:00,97.71,97.71,97.4,97.5,67391.0,94.7856,94.7856,94.4849,94.5819,67391.0
2022-11-15 15:25:00,97.48,97.51,97.29,97.34,14535.0,94.5625,94.5916,94.3782,94.4267,14535.0
2022-11-15 15:30:00,97.34,97.35,96.83,96.88,33570.0,94.4267,94.4364,93.9319,93.9804,33570.0
2022-11-15 15:35:00,96.87,97.22,96.84,97.18,54577.0,93.9707,94.3103,93.9416,94.2715,54577.0
2022-11-15 15:40:00,97.18,97.38,97.16,97.35,48309.0,94.2715,94.4655,94.2521,94.4364,48309.0
2022-11-15 15:45:00,97.33,97.4,97.17,97.33,46350.0,94.417,94.4849,94.2618,94.417,46350.0
2022-11-15 15:50:00,97.34,97.56,97.18,97.55,160085.0,94.4267,94.6401,94.2715,94.6304,160085.0
2022-11-15 15:55:00,97.55,97.87,97.54,97.82,427382.0,94.6304,94.9408,94.6207,94.8923,427382.0
2022-11-16 09:30:00,96.0,96.01,94.82,95.23,49828.0,93.1268,93.1365,91.9821,92.3798,49828.0
2022-11-16 09:35:00,95.31,95.98,95.05,95.68,30707.0,92.4574,93.1074,92.2052,92.8164,30707.0
2022-11-16 09:40:00,95.67,95.98,95.29,95.98,40294.0,92.8067,93.1074,92.438,93.1074,40294.0
2022-11-16 09:45:00,95.99,96.45,95.99,96.14,26349.0,93.1171,93.5633,93.1171,93.2626,26349.0
2022-11-16 09:50:00,96.17,96.56,96.01,96.23,26830.0,93.2917,93.67,93.1365,93.3499,26830.0
2022-11-16 09:55:00,96.18,96.6,96.12,96.29,28957.0,93.3014,93.7088,93.2432,93.4081,28957.0
2022-11-16 10:00:00,96.29,96.82,96.29,96.43,64750.0,93.4081,93.9222,93.4081,93.5439,64750.0
2022-11-16 10:05:00,96.39,96.42,95.96,96.01,24221.0,93.5051,93.5342,93.088,93.1365,24221.0
2022-11-16 10:10:00,96.02,96.09,95.57,95.57,22258.0,93.1462,93.2141,92.7096,92.7096,22258.0
2022-11-16 10:15:00,95.58,95.65,95.07,95.19,25900.0,92.7193,92.7873,92.2246,92.341,25900.0
2022-11-16 10:20:00,95.2,95.41,95.11,95.11,19404.0,92.3507,92.5544,92.2634,92.2634,19404.0
2022-11-16 10:25:00,95.14,95.33,94.97,95.07,13971.0,92.2925,92.4768,92.1276,92.2246,13971.0
2022-11-16 10:30:00,94.99,95.64,94.96,95.54,12123.0,92.147,92.7776,92.1179,92.6805,12123.0
2022-11-16 10:35:00,95.51,95.57,95.35,95.51,12042.0,92.6514,92.7096,92.4962,92.6514,12042.0
2022-11-16 10:40:00,95.52,95.68,95.37,95.46,11109.0,92.6611,92.8164,92.5156,92.6029,11109.0
2022-11-16 10:45:00,95.48,95.53,95.19,95.31,9847.0,92.6223,92.6708,92.341,92.4574,9847.0
2022-11-16 10:50:00,95.31,95.41,95.18,95.27,38061.0,92.4574,92.5544,92.3313,92.4186,38061.0
2022-11-16 10:55:00,95.3,95.48,95.21,95.42,63134.0,92.4477,92.6223,92.3604,92.5641,63134.0
2022-11-16 11:00:00,95.39,95.69,95.34,95.69,30215.0,92.535,92.8261,92.4865,92.8261,30215.0
2022-11-16 11:05:00,95.67,95.87,95.55,95.76,29114.0,92.8067,93.0007,92.6902,92.894,29114.0
2022-11-16 11:10:00,95.74,96.1,95.74,95.9,15012.0,92.8746,93.2238,92.8746,93.0298,15012.0
2022-11-16 11:15:00,95.9,96.62,95.9,96.57,28261.0,93.0298,93.7282,93.0298,93.6797,28261.0
2022-11-16 11:20:00,96.58,96.77,96.54,96.72,28622.0,93.6894,93.8737,93.6506,93.8252,28622.0
2022-11-16 11:25:00,96.7,96.85,96.55,96.58,19374.0,93.8058,93.9513,93.6603,93.6894,19374.0
2022-11-16 11:30:00,96.61,96.87,96.57,96.69,20852.0,93.7185,93.9707,93.6797,93.7961,20852.0
2022-11-16 11:35:00,96.66,96.66,95.91,95.91,11263.0,93.767,93.767,93.0395,93.0395,11263.0
2022-11-16 11:40:00,95.95,96.1,95.84,96.09,16024.0,93.0783,93.2238,92.9716,93.2141,16024.0
2022-11-16 11:45:00,96.11,96.16,96.07,96.16,7109.0,93.2335,93.282,93.1947,93.282,7109.0
2022-11-16 11:50:00,96.11,96.12,95.86,96.02,13658.0,93.2335,93.2432,92.991,93.1462,13658.0
2022-11-16 11:55:00,96.01,96.18,95.93,95.93,8671.0,93.1365,93.3014,93.0589,93.0589,8671.0
2022-11-16 12:00:00,95.96,96.06,95.93,95.95,42880.0,93.088,93.185,93.0589,93.0783,42880.0
2022-11-16 12:05:00,95.96,96.03,95.87,95.98,25692.0,93.088,93.1559,93.0007,93.1074,25692.0
2022-11-16 12:10:00,95.99,96.07,95.9,95.98,12473.0,93.1171,93.1947,93.0298,93.1074,12473.0
2022-11-16 12:15:00,95.95,95.95,95.36,95.39,8352.0,93.0783,93.0783,92.5059,92.535,8352.0
2022-11-16 12:20:00,95.38,95.55,95.25,95.5,11463.0,92.5253,92.6902,92.3992,92.6417,11463.0
2022-11-16 12:25:00,95.46,95.8,95.46,95.72,11580.0,92.6029,92.9328,92.6029,92.8552,11580.0
2022-11-16 12:30:00,95.66,95.79,95.61,95.76,13567.0,92.797,92.9231,92.7485,92.894,13567.0
2022-11-16 12:35:00,95.76,96.01,95.74,95.78,24111.0,92.894,93.1365,92.8746,92.9134,24111.0
2022-11-16 12:40:00,95.76,95.96,95.75,95.96,8123.0,92.894,93.088,92.8843,93.088,8123.0
2022-11-16 12:45:00,95.95,96.12,95.9,95.91,8955.0,93.0783,93.2432,93.0298,93.0395,8955.0
2022-11-16 12:50:00,95.91,96.0,95.84,95.85,12293.0,93.0395,93.1268,92.9716,92.9813,12293.0
2022-11-16 12:55:00,95.88,95.89,95.8,95.84,9560.0,93.0104,93.0201,92.9328,92.9716,9560.0
2022-11-16 13:00:00,95.82,95.88,95.7,95.84,10958.0,92.9522,93.0104,92.8358,92.9716,10958.0
2022-11-16 13:05:00,95.83,96.02,95.79,96.01,24205.0,92.9619,93.1462,92.9231,93.1365,24205.0
2022-11-16 13:10:00,95.96,96.02,95.9,95.98,12169.0,93.088,93.1462,93.0298,93.1074,12169.0
2022-11-16 13:15:00,95.96,96.01,95.79,95.8,6951.0,93.088,93.1365,92.9231,92.9328,6951.0
2022-11-16 13:20:00,95.76,95.89,95.64,95.76,10329.0,92.894,93.0201,92.7776,92.894,10329.0
2022-11-16 13:25:00,95.75,95.99,95.71,95.83,6900.0,92.8843,93.1171,92.8455,92.9619,6900.0
2022-11-16 13:30:00,95.81,95.91,95.69,95.75,8978.0,92.9425,93.0395,92.8261,92.8843,8978.0
2022-11-16 13:35:00,95.71,95.8,95.63,95.8,15096.0,92.8455,92.9328,92.7679,92.9328,15096.0
2022-11-16 13:40:00,95.83,95.87,95.76,95.76,3853.0,92.9619,93.0007,92.894,92.894,3853.0
2022-11-16 13:45:00,95.73,95.77,95.34,95.38,12280.0,92.8649,92.9037,92.4865,92.5253,12280.0
2022-11-16 13:50:00,95.35,95.48,95.27,95.44,11018.0,92.4962,92.6223,92.4186,92.5835,11018.0
2022-11-16 13:55:00,95.42,95.46,95.28,95.29,8232.0,92.5641,92.6029,92.4283,92.438,8232.0
2022-11-16 14:00:00,95.27,95.44,95.23,95.44,8200.0,92.4186,92.5835,92.3798,92.5835,8200.0
2022-11-16 14:05:00,95.46,95.61,95.41,95.61,5855.0,92.6029,92.7485,92.5544,92.7485,5855.0
2022-11-16 14:10:00,95.63,95.74,95.54,95.7,10228.0,92.7679,92.8746,92.6805,92.8358,10228.0
2022-11-16 14:15:00,95.72,95.75,95.61,95.67,4557.0,92.8552,92.8843,92.7485,92.8067,4557.0
2022-11-16 14:20:00,95.66,95.8,95.65,95.79,7354.0,92.797,92.9328,92.7873,92.9231,7354.0
2022-11-16 14:25:00,95.8,95.99,95.79,95.95,6658.0,92.9328,93.1171,92.9231,93.0783,6658.0
2022-11-16 14:30:00,95.95,95.96,95.73,95.88,16413.0,93.0783,93.088,92.8649,93.0104,16413.0
2022-11-16 14:35:00,95.89,96.18,95.81,95.99,11253.0,93.0201,93.3014,92.9425,93.1171,11253.0
2022-11-16 14:40:00,96.02,96.1,95.98,96.06,8729.0,93.1462,93.2238,93.1074,93.185,8729.0
2022-11-16 14:45:00,96.06,96.16,96.03,96.09,11462.0,93.185,93.282,93.1559,93.2141,11462.0
2022-11-16 14:50:00,96.08,96.23,96.05,96.18,8586.0,93.2044,93.3499,93.1753,93.3014,8586.0
2022-11-16 14:55:00,96.2,96.36,96.15,96.31,18782.0,93.3208,93.476,93.2723,93.4275,18782.0
2022-11-16 15:00:00,96.33,96.37,95.96,96.05,10555.0,93.4469,93.4857,93.088,93.1753,10555.0
2022-11-16 15:05:00,96.05,96.07,95.88,95.94,9804.0,93.1753,93.1947,93.0104,93.0686,9804.0
2022-11-16 15:10:00,95.95,96.04,95.94,95.98,10228.0,93.0783,93.1656,93.0686,93.1074,10228.0
2022-11-16 15:15:00,96.0,96.08,95.74,95.75,13535.0,93.1268,93.2044,92.8746,92.8843,13535.0
2022-11-16 15:20:00,95.73,95.96,95.68,95.96,11955.0,92.8649,93.088,92.8164,93.088,11955.0
2022-11-16 15:25:00,95.97,96.06,95.82,95.84,15002.0,93.0977,93.185,92.9522,92.9716,15002.0
2022-11-16 15:30:00,95.8,95.95,95.8,95.9,17235.0,92.9328,93.0783,92.9328,93.0298,17235.0
2022-11-16 15:35:00,95.9,96.08,95.9,95.97,13564.0,93.0298,93.2044,93.0298,93.0977,13564.0
2022-11-16 15:40:00,95.97,96.12,95.93,96.09,29592.0,93.0977,93.2432,93.0589,93.2141,29592.0
2022-11-16 15:45:00,96.09,96.37,95.99,96.37,34536.0,93.2141,93.4857,93.1171,93.4857,34536.0
2022-11-16 15:50:00,96.4,96.67,96.34,96.5,134385.0,93.5148,93.7767,93.4566,93.6118,134385.0
2022-11-16 15:55:00,96.51,96.57,96.29,96.53,361574.0,93.6215,93.6797,93.4081,93.6409,361574.0
2022-11-17 09:30:00,97.14,97.14,94.49,94.92,78724.0,94.2327,94.2327,91.662,92.0791,78724.0
2022-11-17 09:35:00,95.07,95.57,94.67,94.67,16510.0,92.2246,92.7096,91.8366,91.8366,16510.0
2022-11-17 09:40:00,94.62,95.2,94.62,94.87,20199.0,91.7881,92.3507,91.7881,92.0306,20199.0
2022-11-17 09:45:00,94.8,95.43,94.72,94.98,22668.0,91.9627,92.5738,91.8851,92.1373,22668.0
2022-11-17 09:50:00,95.04,95.04,94.34,94.34,18304.0,92.1955,92.1955,91.5165,91.5165,18304.0
2022-11-17 09:55:00,94.46,94.78,94.46,94.78,14343.0,91.6329,91.9433,91.6329,91.9433,14343.0
2022-11-17 10:00:00,94.79,95.27,94.6,95.12,57148.0,91.953,92.4186,91.7687,92.2731,57148.0
2022-11-17 10:05:00,95.17,95.33,95.0,95.27,12168.0,92.3216,92.4768,92.1567,92.4186,12168.0
2022-11-17 10:10:00,95.31,95.36,94.99,95.3,28158.0,92.4574,92.5059,92.147,92.4477,28158.0
2022-11-17 10:15:00,95.34,95.7,95.33,95.55,20813.0,92.4865,92.8358,92.4768,92.6902,20813.0
2022-11-17 10:20:00,95.54,95.84,95.46,95.66,18188.0,92.6805,92.9716,92.6029,92.797,18188.0
2022-11-17 10:25:00,95.68,96.13,95.66,95.83,53810.0,92.8164,93.2529,92.797,92.9619,53810.0
2022-11-17 10:30:00,95.92,95.99,95.71,95.76,34395.0,93.0492,93.1171,92.8455,92.894,34395.0
2022-11-17 10:35:00,95.75,95.91,95.68,95.89,19514.0,92.8843,93.0395,92.8164,93.0201,19514.0
2022-11-17 10:40:00,95.86,96.05,95.17,95.17,15915.0,92.991,93.1753,92.3216,92.3216,15915.0
2022-11-17 10:45:00,95.16,95.21,94.68,94.97,48393.0,92.3119,92.3604,91.8463,92.1276,48393.0
2022-11-17 10:50:00,95.03,95.39,94.99,95.2,37902.0,92.1858,92.535,92.147,92.3507,37902.0
2022-11-17 10:55:00,95.2,95.46,95.19,95.46,36986.0,92.3507,92.6029,92.341,92.6029,36986.0
2022-11-17 11:00:00,95.41,95.63,95.41,95.55,27339.0,92.5544,92.7679,92.5544,92.6902,27339.0
2022-11-17 11:05:00,95.59,95.9,95.59,95.77,33995.0,92.729,93.0298,92.729,92.9037,33995.0
2022-11-17 11:10:00,95.78,95.83,95.38,95.39,21481.0,92.9134,92.9619,92.5253,92.535,21481.0
2022-11-17 11:15:00,95.41,95.57,95.35,95.53,10118.0,92.5544,92.7096,92.4962,92.6708,10118.0
2022-11-17 11:20:00,95.55,95.66,95.34,95.66,11250.0,92.6902,92.797,92.4865,92.797,11250.0
2022-11-17 11:25:00,95.68,95.89,95.58,95.87,16573.0,92.8164,93.0201,92.7193,93.0007,16573.0
2022-11-17 11:30:00,95.87,95.91,95.59,95.88,23091.0,93.0007,93.0395,92.729,93.0104,23091.0
2022-11-17 11:35:00,95.86,96.22,95.85,96.2,18395.0,92.991,93.3402,92.9813,93.3208,18395.0
2022-11-17 11:40:00,96.18,96.2,95.99,96.07,34988.0,93.3014,93.3208,93.1171,93.1947,34988.0
2022-11-17 11:45:00,96.05,96.16,95.87,95.95,18509.0,93.1753,93.282,93.0007,93.0783,18509.0
2022-11-17 11:50:00,95.98,96.1,95.91,96.1,9112.0,93.1074,93.2238,93.0395,93.2238,9112.0
2022-11-17 11:55:00,96.1,97.06,96.1,97.02,42981.0,93.2238,94.1551,93.2238,94.1163,42981.0
2022-11-17 12:00:00,97.03,97.06,96.69,96.93,18112.0,94.126,94.1551,93.7961,94.0289,18112.0
2022-11-17 12:05:00,96.92,97.26,96.92,97.26,22701.0,94.0192,94.3491,94.0192,94.3491,22701.0
2022-11-17 12:10:00,97.19,97.32,97.14,97.22,19191.0,94.2812,94.4073,94.2327,94.3103,19191.0
2022-11-17 12:15:00,97.22,97.22,96.92,96.97,141366.0,94.3103,94.3103,94.0192,94.0677,141366.0
2022-11-17 12:20:00,96.91,97.27,96.87,97.24,31498.0,94.0095,94.3588,93.9707,94.3297,31498.0
2022-11-17 12:25:00,97.29,97.39,97.2,97.33,12437.0,94.3782,94.4752,94.2909,94.417,12437.0
2022-11-17 12:30:00,97.31,97.32,97.05,97.09,21105.0,94.3976,94.4073,94.1454,94.1842,21105.0
2022-11-17 12:35:00,97.08,97.33,97.03,97.33,25142.0,94.1745,94.417,94.126,94.417,25142.0
2022-11-17 12:40:00,97.31,97.39,97.2,97.23,11358.0,94.3976,94.4752,94.2909,94.32,11358.0
2022-11-17 12:45:00,97.24,97.43,97.22,97.34,21456.0,94.3297,94.514,94.3103,94.4267,21456.0
2022-11-17 12:50:00,97.34,97.56,97.31,97.52,15161.0,94.4267,94.6401,94.3976,94.6013,15161.0
2022-11-17 12:55:00,97.53,97.69,97.45,97.65,16009.0,94.611,94.7662,94.5334,94.7274,16009.0
2022-11-17 13:00:00,97.63,97.65,97.54,97.55,28674.0,94.708,94.7274,94.6207,94.6304,28674.0
2022-11-17 13:05:00,97.53,97.63,97.42,97.45,10847.0,94.611,94.708,94.5043,94.5334,10847.0
2022-11-17 13:10:00,97.44,97.59,97.43,97.56,15525.0,94.5237,94.6692,94.514,94.6401,15525.0
2022-11-17 13:15:00,97.56,97.69,97.53,97.65,14491.0,94.6401,94.7662,94.611,94.7274,14491.0
2022-11-17 13:20:00,97.67,97.7,97.26,97.27,10664.0,94.7468,94.7759,94.3491,94.3588,10664.0
2022-11-17 13:25:00,97.23,97.36,97.21,97.24,18860.0,94.32,94.4461,94.3006,94.3297,18860.0
2022-11-17 13:30:00,97.25,97.32,97.23,97.26,14358.0,94.3394,94.4073,94.32,94.3491,14358.0
2022-11-17 13:35:00,97.25,97.53,97.24,97.45,13992.0,94.3394,94.611,94.3297,94.5334,13992.0
2022-11-17 13:40:00,97.45,97.72,97.41,97.55,33551.0,94.5334,94.7953,94.4946,94.6304,33551.0
2022-11-17 13:45:00,97.53,97.54,97.28,97.28,17682.0,94.611,94.6207,94.3685,94.3685,17682.0
2022-11-17 13:50:00,97.29,97.31,97.08,97.21,8934.0,94.3782,94.3976,94.1745,94.3006,8934.0
2022-11-17 13:55:00,97.2,97.29,97.05,97.27,14300.0,94.2909,94.3782,94.1454,94.3588,14300.0
2022-11-17 14:00:00,97.24,97.35,97.21,97.28,9219.0,94.3297,94.4364,94.3006,94.3685,9219.0
2022-11-17 14:05:00,97.25,97.26,97.04,97.08,58541.0,94.3394,94.3491,94.1357,94.1745,58541.0
2022-11-17 14:10:00,97.02,97.05,96.81,96.95,8819.0,94.1163,94.1454,93.9125,94.0483,8819.0
2022-11-17 14:15:00,96.95,96.97,96.88,96.96,10536.0,94.0483,94.0677,93.9804,94.058,10536.0
2022-11-17 14:20:00,96.97,96.97,96.79,96.84,8907.0,94.0677,94.0677,93.8931,93.9416,8907.0
2022-11-17 14:25:00,96.81,96.87,96.74,96.82,7282.0,93.9125,93.9707,93.8446,93.9222,7282.0
2022-11-17 14:30:00,96.75,96.83,96.65,96.83,14117.0,93.8543,93.9319,93.7573,93.9319,14117.0
2022-11-17 14:35:00,96.8,96.87,96.77,96.84,20354.0,93.9028,93.9707,93.8737,93.9416,20354.0
2022-11-17 14:40:00,96.85,96.94,96.79,96.84,22599.0,93.9513,94.0386,93.8931,93.9416,22599.0
2022-11-17 14:45:00,96.84,96.97,96.79,96.91,13156.0,93.9416,94.0677,93.8931,94.0095,13156.0
2022-11-17 14:50:00,96.89,96.9,96.79,96.89,13810.0,93.9901,93.9998,93.8931,93.9901,13810.0
2022-11-17 14:55:00,96.89,96.9,96.79,96.8,14974.0,93.9901,93.9998,93.8931,93.9028,14974.0
2022-11-17 15:00:00,96.81,96.87,96.55,96.67,26568.0,93.9125,93.9707,93.6603,93.7767,26568.0
2022-11-17 15:05:00,96.66,96.73,96.6,96.66,47437.0,93.767,93.8349,93.7088,93.767,47437.0
2022-11-17 15:10:00,96.65,96.67,96.45,96.45,36251.0,93.7573,93.7767,93.5633,93.5633,36251.0
2022-11-17 15:15:00,96.48,96.52,96.23,96.26,17024.0,93.5924,93.6312,93.3499,93.379,17024.0
2022-11-17 15:20:00,96.26,96.32,96.16,96.23,10562.0,93.379,93.4372,93.282,93.3499,10562.0
2022-11-17 15:25:00,96.21,96.45,96.2,96.35,23476.0,93.3305,93.5633,93.3208,93.4663,23476.0
2022-11-17 15:30:00,96.34,96.61,96.33,96.5,48016.0,93.4566,93.7185,93.4469,93.6118,48016.0
2022-11-17 15:35:00,96.5,96.53,96.49,96.51,38981.0,93.6118,93.6409,93.6021,93.6215,38981.0
2022-11-17 15:40:00,96.51,96.63,96.5,96.61,29956.0,93.6215,93.7379,93.6118,93.7185,29956.0
2022-11-17 15:45:00,96.63,96.73,96.6,96.67,36714.0,93.7379,93.8349,93.7088,93.7767,36714.0
2022-11-17 15:50:00,96.69,96.87,96.56,96.76,49394.0,93.7961,93.9707,93.67,93.864,49394.0
2022-11-17 15:55:00,96.76,97.95,96.64,97.93,406830.0,93.864,95.0184,93.7476,94.999,406830.0
2022-11-18 09:30:00,114.8,115.91,113.04,113.97,714412.0,111.3641,112.4409,109.6568,110.5589,714412.0
2022-11-18 09:35:00,113.97,114.5,112.43,112.68,433338.0,110.5589,111.0731,109.065,109.3076,433338.0
2022-11-18 09:40:00,112.61,113.04,111.12,111.2,323217.0,109.2397,109.6568,107.7942,107.8719,323217.0
2022-11-18 09:45:00,111.15,111.4,110.45,110.53,242872.0,107.8233,108.0659,107.1443,107.2219,242872.0
2022-11-18 09:50:00,110.54,113.47,110.54,112.39,318685.0,107.2316,110.0739,107.2316,109.0262,318685.0
2022-11-18 09:55:00,112.41,112.44,111.5,111.61,241617.0,109.0456,109.0747,108.1629,108.2696,241617.0
2022-11-18 10:00:00,111.64,111.79,110.98,111.04,249970.0,108.2987,108.4442,107.6584,107.7166,249970.0
2022-11-18 10:05:00,111.05,111.4,110.66,110.91,158799.0,107.7263,108.0659,107.348,107.5905,158799.0
2022-11-18 10:10:00,110.91,111.07,110.35,110.44,227148.0,107.5905,107.7457,107.0473,107.1346,227148.0
2022-11-18 10:15:00,110.45,110.47,109.86,109.88,191687.0,107.1443,107.1637,106.572,106.5914,191687.0
2022-11-18 10:20:00,109.86,110.79,109.61,109.73,211286.0,106.572,107.4741,106.3294,106.4458,211286.0
2022-11-18 10:25:00,109.65,110.12,109.44,109.78,88639.0,106.3682,106.8242,106.1645,106.4944,88639.0
2022-11-18 10:30:00,109.9,110.39,109.78,110.01,87008.0,106.6108,107.0861,106.4944,106.7175,87008.0
2022-11-18 10:35:00,109.95,110.2,109.69,109.81,85342.0,106.6593,106.9018,106.407,106.5235,85342.0
2022-11-18 10:40:00,109.9,110.55,109.87,110.2,141675.0,106.6108,107.2413,106.5817,106.9018,141675.0
2022-11-18 10:45:00,110.14,110.69,110.14,110.2,96478.0,106.8436,107.3771,106.8436,106.9018,96478.0
2022-11-18 10:50:00,110.2,110.5,110.0,110.44,64110.0,106.9018,107.1928,106.7078,107.1346,64110.0
2022-11-18 10:55:00,110.41,110.54,109.87,110.39,115579.0,107.1055,107.2316,106.5817,107.0861,115579.0
2022-11-18 11:00:00,110.39,110.48,109.85,110.25,85493.0,107.0861,107.1734,106.5623,106.9503,85493.0
2022-11-18 11:05:00,110.17,110.89,110.16,110.5,107705.0,106.8727,107.5711,106.863,107.1928,107705.0
2022-11-18 11:10:00,110.5,110.51,110.17,110.26,51485.0,107.1928,107.2025,106.8727,106.96,51485.0
2022-11-18 11:15:00,110.27,110.42,109.95,110.01,123828.0,106.9697,107.1152,106.6593,106.7175,123828.0
2022-11-18 11:20:00,110.09,110.11,109.96,110.03,50544.0,106.7951,106.8145,106.669,106.7369,50544.0
2022-11-18 11:25:00,110.06,110.34,109.85,109.94,153499.0,106.766,107.0376,106.5623,106.6496,153499.0
2022-11-18 11:30:00,109.97,110.08,109.89,109.97,51101.0,106.6787,106.7854,106.6011,106.6787,51101.0
2022-11-18 11:35:00,109.97,110.01,109.56,109.6,68029.0,106.6787,106.7175,106.2809,106.3197,68029.0
2022-11-18 11:40:00,109.62,109.95,109.35,109.63,81624.0,106.3391,106.6593,106.0772,106.3488,81624.0
2022-11-18 11:45:00,109.63,109.75,109.07,109.14,69416.0,106.3488,106.4652,105.8056,105.8735,69416.0
2022-11-18 11:50:00,109.14,109.19,108.74,108.77,110297.0,105.8735,105.922,105.4855,105.5146,110297.0
2022-11-18 11:55:00,108.74,108.82,108.4,108.44,108476.0,105.4855,105.5631,105.1557,105.1945,108476.0
2022-11-18 12:00:00,108.45,108.61,108.1,108.15,111116.0,105.2042,105.3594,104.8646,104.9131,111116.0
2022-11-18 12:05:00,108.16,108.43,108.06,108.12,94726.0,104.9228,105.1848,104.8258,104.884,94726.0
2022-11-18 12:10:00,108.1,108.23,107.8,107.85,110809.0,104.8646,104.9907,104.5736,104.6221,110809.0
2022-11-18 12:15:00,107.85,107.88,107.58,107.66,134868.0,104.6221,104.6512,104.3602,104.4378,134868.0
2022-11-18 12:20:00,107.59,108.13,107.54,108.0,118989.0,104.3699,104.8937,104.3214,104.7676,118989.0
2022-11-18 12:25:00,107.99,108.32,107.93,108.2,80797.0,104.7579,105.078,104.6997,104.9616,80797.0
2022-11-18 12:30:00,108.18,108.69,108.17,108.37,103734.0,104.9422,105.437,104.9325,105.1266,103734.0
2022-11-18 12:35:00,108.37,108.54,108.31,108.42,36761.0,105.1266,105.2915,105.0683,105.1751,36761.0
2022-11-18 12:40:00,108.41,108.43,108.01,108.09,51008.0,105.1654,105.1848,104.7773,104.8549,51008.0
2022-11-18 12:45:00,108.15,108.27,107.62,107.75,58002.0,104.9131,105.0295,104.399,104.5251,58002.0
2022-11-18 12:50:00,107.67,108.0,107.67,107.74,44640.0,104.4475,104.7676,104.4475,104.5154,44640.0
2022-11-18 12:55:00,107.73,108.08,107.71,108.05,36647.0,104.5057,104.8452,104.4863,104.8161,36647.0
2022-11-18 13:00:00,108.07,108.18,107.78,107.8,32163.0,104.8355,104.9422,104.5542,104.5736,32163.0
2022-11-18 13:05:00,107.81,108.0,107.72,107.92,27331.0,104.5833,104.7676,104.496,104.69,27331.0
2022-11-18 13:10:00,107.93,108.14,107.89,108.05,25579.0,104.6997,104.9034,104.6609,104.8161,25579.0
2022-11-18 13:15:00,108.04,108.39,107.93,108.34,59490.0,104.8064,105.146,104.6997,105.0975,59490.0
2022-11-18 13:20:00,108.37,108.38,107.86,107.94,52004.0,105.1266,105.1363,104.6318,104.7094,52004.0
2022-11-18 13:25:00,107.95,108.04,107.8,107.98,39953.0,104.7191,104.8064,104.5736,104.7482,39953.0
2022-11-18 13:30:00,107.98,108.12,107.85,107.85,31124.0,104.7482,104.884,104.6221,104.6221,31124.0
2022-11-18 13:35:00,107.86,107.94,107.68,107.93,34020.0,104.6318,104.7094,104.4572,104.6997,34020.0
2022-11-18 13:40:00,107.94,108.05,107.78,107.79,28613.0,104.7094,104.8161,104.5542,104.5639,28613.0
2022-11-18 13:45:00,107.8,108.06,107.73,107.86,26623.0,104.5736,104.8258,104.5057,104.6318,26623.0
2022-11-18 13:50:00,107.88,108.0,107.84,107.9,28649.0,104.6512,104.7676,104.6124,104.6706,28649.0
2022-11-18 13:55:00,107.92,108.0,107.88,107.99,28023.0,104.69,104.7676,104.6512,104.7579,28023.0
2022-11-18 14:00:00,107.97,108.13,107.97,108.01,41142.0,104.7385,104.8937,104.7385,104.7773,41142.0
2022-11-18 14:05:00,108.01,108.03,107.8,107.89,59096.0,104.7773,104.7967,104.5736,104.6609,59096.0
2022-11-18 14:10:00,107.91,107.99,107.82,107.88,23926.0,104.6803,104.7579,104.593,104.6512,23926.0
2022-11-18 14:15:00,107.85,107.95,107.66,107.72,37717.0,104.6221,104.7191,104.4378,104.496,37717.0
2022-11-18 14:20:00,107.69,107.73,107.36,107.36,68091.0,104.4669,104.5057,104.1468,104.1468,68091.0
2022-11-18 14:25:00,107.34,107.73,107.18,107.6,76968.0,104.1274,104.5057,103.9722,104.3796,76968.0
2022-11-18 14:30:00,107.57,107.82,107.46,107.66,35981.0,104.3505,104.593,104.2438,104.4378,35981.0
2022-11-18 14:35:00,107.62,107.63,107.11,107.2,51556.0,104.399,104.4087,103.9043,103.9916,51556.0
2022-11-18 14:40:00,107.22,107.26,107.0,107.0,60052.0,104.011,104.0498,103.7976,103.7976,60052.0
2022-11-18 14:45:00,106.97,107.02,106.6,106.68,101176.0,103.7685,103.817,103.4095,103.4871,101176.0
2022-11-18 14:50:00,106.7,106.86,106.64,106.79,91331.0,103.5065,103.6617,103.4483,103.5938,91331.0
2022-11-18 14:55:00,106.8,107.53,106.73,107.46,95858.0,103.6035,104.3117,103.5356,104.2438,95858.0
2022-11-18 15:00:00,107.46,107.56,107.38,107.38,42648.0,104.2438,104.3408,104.1662,104.1662,42648.0
2022-11-18 15:05:00,107.38,107.54,107.38,107.47,35822.0,104.1662,104.3214,104.1662,104.2535,35822.0
2022-11-18 15:10:00,107.48,107.79,107.46,107.52,72574.0,104.2632,104.5639,104.2438,104.302,72574.0
2022-11-18 15:15:00,107.5,107.52,107.12,107.17,48517.0,104.2826,104.302,103.914,103.9625,48517.0
2022-11-18 15:20:00,107.19,107.19,106.96,107.09,55890.0,103.9819,103.9819,103.7588,103.8849,55890.0
2022-11-18 15:25:00,107.09,107.68,107.07,107.68,64761.0,103.8849,104.4572,103.8655,104.4572,64761.0
2022-11-18 15:30:00,107.68,107.7,107.36,107.37,108391.0,104.4572,104.4766,104.1468,104.1565,108391.0
2022-11-18 15:35:00,107.38,107.66,107.34,107.6,67823.0,104.1662,104.4378,104.1274,104.3796,67823.0
2022-11-18 15:40:00,107.61,107.83,107.51,107.78,108390.0,104.3893,104.6027,104.2923,104.5542,108390.0
2022-11-18 15:45:00,107.77,107.94,107.7,107.87,113544.0,104.5445,104.7094,104.4766,104.6415,113544.0
2022-11-18 15:50:00,107.88,108.15,107.26,107.29,215553.0,104.6512,104.9131,104.0498,104.0789,215553.0
2022-11-18 15:55:00,107.26,107.59,107.2,107.56,302549.0,104.0498,104.3699,103.9916,104.3408,302549.0
2022-11-21 09:30:00,107.24,109.02,106.96,108.92,113044.0,104.0304,105.7571,103.7588,105.6601,113044.0
2022-11-21 09:35:00,108.94,109.58,108.75,109.1,61183.0,105.6795,106.3003,105.4952,105.8347,61183.0
2022-11-21 09:40:00,109.2,109.22,107.92,108.33,27181.0,105.9317,105.9511,104.69,105.0877,27181.0
2022-11-21 09:45:00,108.22,108.86,108.15,108.69,52255.0,104.981,105.6019,104.9131,105.437,52255.0
2022-11-21 09:50:00,108.73,109.16,108.47,108.56,27749.0,105.4758,105.8929,105.2236,105.3109,27749.0
2022-11-21 09:55:00,108.58,108.59,108.11,108.24,24747.0,105.3303,105.34,104.8743,105.0004,24747.0
2022-11-21 10:00:00,108.31,108.42,108.05,108.28,17113.0,105.0683,105.1751,104.8161,105.0392,17113.0
2022-11-21 10:05:00,108.29,108.86,108.28,108.86,20183.0,105.0489,105.6019,105.0392,105.6019,20183.0
2022-11-21 10:10:00,108.84,108.92,108.7,108.7,26427.0,105.5825,105.6601,105.4467,105.4467,26427.0
2022-11-21 10:15:00,108.73,109.15,108.66,109.05,35849.0,105.4758,105.8832,105.4079,105.7862,35849.0
2022-11-21 10:20:00,109.06,109.07,108.26,108.51,21596.0,105.7959,105.8056,105.0198,105.2624,21596.0
2022-11-21 10:25:00,108.49,108.72,108.41,108.62,16686.0,105.243,105.4661,105.1654,105.3691,16686.0
2022-11-21 10:30:00,108.61,108.99,108.54,108.83,34553.0,105.3594,105.728,105.2915,105.5728,34553.0
2022-11-21 10:35:00,108.88,109.52,108.85,109.5,54237.0,105.6213,106.2421,105.5922,106.2227,54237.0
2022-11-21 10:40:00,109.52,109.85,109.5,109.59,47692.0,106.2421,106.5623,106.2227,106.31,47692.0
2022-11-21 10:45:00,109.61,109.72,109.34,109.59,32557.0,106.3294,106.4361,106.0675,106.31,32557.0
2022-11-21 10:50:00,109.6,109.65,109.14,109.4,33137.0,106.3197,106.3682,105.8735,106.1257,33137.0
2022-11-21 10:55:00,109.48,109.93,109.48,109.81,24152.0,106.2033,106.6399,106.2033,106.5235,24152.0
2022-11-21 11:00:00,109.84,110.11,109.8,110.02,27328.0,106.5526,106.8145,106.5138,106.7272,27328.0
2022-11-21 11:05:00,110.05,110.14,109.89,110.08,35178.0,106.7563,106.8436,106.6011,106.7854,35178.0
2022-11-21 11:10:00,110.06,110.43,110.05,110.32,43545.0,106.766,107.1249,106.7563,107.0182,43545.0
2022-11-21 11:15:00,110.32,110.59,110.32,110.45,38923.0,107.0182,107.2801,107.0182,107.1443,38923.0
2022-11-21 11:20:00,110.43,110.8,110.38,110.76,38032.0,107.1249,107.4838,107.0764,107.445,38032.0
2022-11-21 11:25:00,110.77,110.82,109.98,110.07,53283.0,107.4547,107.5032,106.6884,106.7757,53283.0
2022-11-21 11:30:00,110.07,110.4,109.93,110.31,39865.0,106.7757,107.0958,106.6399,107.0085,39865.0
2022-11-21 11:35:00,110.33,110.55,110.06,110.17,36410.0,107.0279,107.2413,106.766,106.8727,36410.0
2022-11-21 11:40:00,110.19,110.49,110.17,110.49,24682.0,106.8921,107.1831,106.8727,107.1831,24682.0
2022-11-21 11:45:00,110.46,110.71,110.46,110.65,21255.0,107.154,107.3965,107.154,107.3383,21255.0
2022-11-21 11:50:00,110.67,110.75,110.31,110.33,36223.0,107.3577,107.4353,107.0085,107.0279,36223.0
2022-11-21 11:55:00,110.3,110.33,109.91,110.21,27775.0,106.9988,107.0279,106.6205,106.9115,27775.0
2022-11-21 12:00:00,110.22,110.6,110.22,110.6,21096.0,106.9212,107.2898,106.9212,107.2898,21096.0
2022-11-21 12:05:00,110.61,110.91,110.59,110.78,25053.0,107.2995,107.5905,107.2801,107.4644,25053.0
2022-11-21 12:10:00,110.76,110.79,110.6,110.68,12842.0,107.445,107.4741,107.2898,107.3674,12842.0
2022-11-21 12:15:00,110.63,110.73,110.6,110.66,13698.0,107.3189,107.4159,107.2898,107.348,13698.0
2022-11-21 12:20:00,110.66,110.87,110.63,110.86,12670.0,107.348,107.5517,107.3189,107.542,12670.0
2022-11-21 12:25:00,110.83,111.13,110.8,111.06,33965.0,107.5129,107.8039,107.4838,107.736,33965.0
2022-11-21 12:30:00,111.04,111.31,111.02,111.29,39736.0,107.7166,107.9786,107.6972,107.9592,39736.0
2022-11-21 12:35:00,111.26,111.39,111.12,111.17,36605.0,107.9301,108.0562,107.7942,107.8428,36605.0
2022-11-21 12:40:00,111.2,111.39,111.15,111.38,21077.0,107.8719,108.0562,107.8233,108.0465,21077.0
2022-11-21 12:45:00,111.37,111.51,111.29,111.43,26998.0,108.0368,108.1726,107.9592,108.095,26998.0
2022-11-21 12:50:00,111.47,111.53,111.36,111.46,24225.0,108.1338,108.192,108.0271,108.1241,24225.0
2022-11-21 12:55:00,111.47,111.59,111.33,111.59,24428.0,108.1338,108.2502,107.998,108.2502,24428.0
2022-11-21 13:00:00,111.56,111.62,111.4,111.41,23651.0,108.2211,108.2793,108.0659,108.0756,23651.0
2022-11-21 13:05:00,111.43,111.75,111.41,111.75,28073.0,108.095,108.4054,108.0756,108.4054,28073.0
2022-11-21 13:10:00,111.74,112.04,111.74,111.95,42459.0,108.3957,108.6867,108.3957,108.5994,42459.0
2022-11-21 13:15:00,111.95,112.0,111.83,112.0,22317.0,108.5994,108.6479,108.483,108.6479,22317.0
2022-11-21 13:20:00,111.99,112.04,111.83,111.95,29526.0,108.6382,108.6867,108.483,108.5994,29526.0
2022-11-21 13:25:00,111.94,112.03,111.82,111.95,21362.0,108.5897,108.677,108.4733,108.5994,21362.0
2022-11-21 13:30:00,111.97,112.08,111.89,111.99,16519.0,108.6188,108.7255,108.5412,108.6382,16519.0
2022-11-21 13:35:00,112.0,112.31,111.85,112.28,25196.0,108.6479,108.9486,108.5024,108.9195,25196.0
2022-11-21 13:40:00,112.27,112.3,111.9,111.94,40100.0,108.9098,108.9389,108.5509,108.5897,40100.0
2022-11-21 13:45:00,111.94,112.04,111.78,111.8,29186.0,108.5897,108.6867,108.4345,108.4539,29186.0
2022-11-21 13:50:00,111.78,111.88,111.7,111.87,24284.0,108.4345,108.5315,108.3569,108.5218,24284.0
2022-11-21 13:55:00,111.88,112.04,111.84,112.0,25061.0,108.5315,108.6867,108.4927,108.6479,25061.0
2022-11-21 14:00:00,112.03,112.05,111.92,111.94,32789.0,108.677,108.6964,108.5703,108.5897,32789.0
2022-11-21 14:05:00,111.92,112.05,111.78,111.8,34284.0,108.5703,108.6964,108.4345,108.4539,34284.0
2022-11-21 14:10:00,111.83,111.93,111.77,111.78,25531.0,108.483,108.58,108.4248,108.4345,25531.0
2022-11-21 14:15:00,111.77,111.84,111.72,111.79,22997.0,108.4248,108.4927,108.3763,108.4442,22997.0
2022-11-21 14:20:00,111.81,111.81,111.52,111.63,30215.0,108.4636,108.4636,108.1823,108.289,30215.0
2022-11-21 14:25:00,111.61,111.85,111.59,111.75,26373.0,108.2696,108.5024,108.2502,108.4054,26373.0
2022-11-21 14:30:00,111.76,112.04,111.74,111.99,23891.0,108.4151,108.6867,108.3957,108.6382,23891.0
2022-11-21 14:35:00,111.98,112.16,111.85,112.13,23110.0,108.6285,108.8031,108.5024,108.774,23110.0
2022-11-21 14:40:00,112.13,112.3,112.07,112.15,32683.0,108.774,108.9389,108.7158,108.7934,32683.0
2022-11-21 14:45:00,112.19,112.27,112.19,112.25,18430.0,108.8322,108.9098,108.8322,108.8904,18430.0
2022-11-21 14:50:00,112.26,112.26,111.91,112.14,30641.0,108.9001,108.9001,108.5606,108.7837,30641.0
2022-11-21 14:55:00,112.12,112.22,111.99,112.01,30167.0,108.7643,108.8613,108.6382,108.6576,30167.0
2022-11-21 15:00:00,112.0,112.25,111.99,112.16,24432.0,108.6479,108.8904,108.6382,108.8031,24432.0
2022-11-21 15:05:00,112.17,112.31,112.01,112.25,34463.0,108.8128,108.9486,108.6576,108.8904,34463.0
2022-11-21 15:10:00,112.25,112.46,112.14,112.45,43302.0,108.8904,109.0941,108.7837,109.0844,43302.0
2022-11-21 15:15:00,112.43,112.5,112.33,112.42,46737.0,109.065,109.1329,108.968,109.0553,46737.0
2022-11-21 15:20:00,112.42,112.49,112.22,112.27,59212.0,109.0553,109.1232,108.8613,108.9098,59212.0
2022-11-21 15:25:00,112.3,112.59,112.25,112.59,57494.0,108.9389,109.2203,108.8904,109.2203,57494.0
2022-11-21 15:30:00,112.59,112.73,112.52,112.53,62142.0,109.2203,109.3561,109.1523,109.162,62142.0
2022-11-21 15:35:00,112.54,112.64,112.38,112.4,59391.0,109.1717,109.2688,109.0165,109.0359,59391.0
2022-11-21 15:40:00,112.39,112.45,112.26,112.4,51879.0,109.0262,109.0844,108.9001,109.0359,51879.0
2022-11-21 15:45:00,112.4,112.83,112.39,112.82,66768.0,109.0359,109.4531,109.0262,109.4434,66768.0
2022-11-21 15:50:00,112.81,112.84,112.61,112.66,92773.0,109.4337,109.4628,109.2397,109.2882,92773.0
2022-11-21 15:55:00,112.64,112.65,112.3,112.3,209866.0,109.2688,109.2785,108.9389,108.9389,209866.0
2022-11-22 09:30:00,113.94,114.87,112.78,114.78,127866.0,110.5298,111.432,109.4046,111.3447,127866.0
2022-11-22 09:35:00,114.87,115.34,113.85,114.25,73540.0,111.432,111.8879,110.4425,110.8306,73540.0
2022-11-22 09:40:00,114.2,114.21,113.3,113.91,66301.0,110.7821,110.7918,109.909,110.5007,66301.0
2022-11-22 09:45:00,113.92,114.6,113.88,114.43,65310.0,110.5104,111.1701,110.4716,111.0052,65310.0
2022-11-22 09:50:00,114.43,114.91,114.22,114.79,69437.0,111.0052,111.4708,110.8015,111.3544,69437.0
2022-11-22 09:55:00,114.7,114.95,114.46,114.84,52184.0,111.2671,111.5096,111.0343,111.4029,52184.0
2022-11-22 10:00:00,114.8,115.38,114.51,115.23,69979.0,111.3641,111.9267,111.0828,111.7812,69979.0
2022-11-22 10:05:00,115.19,115.51,115.12,115.4,48080.0,111.7424,112.0529,111.6745,111.9461,48080.0
2022-11-22 10:10:00,115.37,115.48,115.1,115.47,38918.0,111.917,112.0238,111.6551,112.0141,38918.0
2022-11-22 10:15:00,115.5,115.8,115.18,115.18,83150.0,112.0432,112.3342,111.7327,111.7327,83150.0
2022-11-22 10:20:00,115.21,115.23,114.63,114.69,36728.0,111.7618,111.7812,111.1992,111.2574,36728.0
2022-11-22 10:25:00,114.66,114.68,114.24,114.35,37268.0,111.2283,111.2477,110.8209,110.9276,37268.0
2022-11-22 10:30:00,114.36,114.45,114.0,114.1,38277.0,110.9373,111.0246,110.588,110.6851,38277.0
2022-11-22 10:35:00,114.03,114.35,113.93,114.25,30976.0,110.6172,110.9276,110.5201,110.8306,30976.0
2022-11-22 10:40:00,114.25,114.26,113.85,113.89,29142.0,110.8306,110.8403,110.4425,110.4813,29142.0
2022-11-22 10:45:00,113.89,113.92,113.23,113.48,43311.0,110.4813,110.5104,109.8411,110.0836,43311.0
2022-11-22 10:50:00,113.53,113.95,113.5,113.95,27123.0,110.1321,110.5395,110.103,110.5395,27123.0
2022-11-22 10:55:00,113.96,114.23,113.65,113.8,30974.0,110.5492,110.8112,110.2485,110.394,30974.0
2022-11-22 11:00:00,113.8,113.86,113.24,113.27,23693.0,110.394,110.4522,109.8508,109.8799,23693.0
2022-11-22 11:05:00,113.31,113.45,113.2,113.31,22662.0,109.9187,110.0545,109.812,109.9187,22662.0
2022-11-22 11:10:00,113.31,113.65,113.31,113.47,22669.0,109.9187,110.2485,109.9187,110.0739,22669.0
2022-11-22 11:15:00,113.47,113.53,113.24,113.48,21147.0,110.0739,110.1321,109.8508,110.0836,21147.0
2022-11-22 11:20:00,113.47,113.54,113.05,113.19,21809.0,110.0739,110.1418,109.6665,109.8023,21809.0
2022-11-22 11:25:00,113.19,113.46,113.16,113.3,23594.0,109.8023,110.0642,109.7732,109.909,23594.0
2022-11-22 11:30:00,113.3,113.34,113.15,113.31,19086.0,109.909,109.9478,109.7635,109.9187,19086.0
2022-11-22 11:35:00,113.31,113.9,113.28,113.88,25505.0,109.9187,110.491,109.8896,110.4716,25505.0
2022-11-22 11:40:00,113.88,114.03,113.84,113.91,11666.0,110.4716,110.6172,110.4328,110.5007,11666.0
2022-11-22 11:45:00,113.9,114.18,113.9,114.03,17894.0,110.491,110.7627,110.491,110.6172,17894.0
2022-11-22 11:50:00,113.99,114.45,113.96,114.45,16501.0,110.5783,111.0246,110.5492,111.0246,16501.0
2022-11-22 11:55:00,114.46,114.6,114.28,114.33,20798.0,111.0343,111.1701,110.8597,110.9082,20798.0
2022-11-22 12:00:00,114.34,114.49,114.25,114.37,15746.0,110.9179,111.0634,110.8306,110.947,15746.0
2022-11-22 12:05:00,114.35,114.49,114.29,114.44,9088.0,110.9276,111.0634,110.8694,111.0149,9088.0
2022-11-22 12:10:00,114.46,114.63,114.45,114.56,16346.0,111.0343,111.1992,111.0246,111.1313,16346.0
2022-11-22 12:15:00,114.55,114.64,114.52,114.52,11039.0,111.1216,111.2089,111.0925,111.0925,11039.0
2022-11-22 12:20:00,114.57,114.61,114.32,114.58,14145.0,111.141,111.1798,110.8985,111.1507,14145.0
2022-11-22 12:25:00,114.56,114.56,114.31,114.51,13636.0,111.1313,111.1313,110.8888,111.0828,13636.0
2022-11-22 12:30:00,114.51,114.73,114.49,114.53,13498.0,111.0828,111.2962,111.0634,111.1022,13498.0
2022-11-22 12:35:00,114.57,114.66,114.42,114.6,18129.0,111.141,111.2283,110.9955,111.1701,18129.0
2022-11-22 12:40:00,114.6,114.66,114.4,114.47,12158.0,111.1701,111.2283,110.9761,111.044,12158.0
2022-11-22 12:45:00,114.44,114.48,114.39,114.41,12360.0,111.0149,111.0537,110.9664,110.9858,12360.0
2022-11-22 12:50:00,114.42,114.44,114.12,114.12,14454.0,110.9955,111.0149,110.7045,110.7045,14454.0
2022-11-22 12:55:00,114.09,114.37,114.08,114.37,10317.0,110.6754,110.947,110.6657,110.947,10317.0
2022-11-22 13:00:00,114.4,114.47,114.34,114.42,12988.0,110.9761,111.044,110.9179,110.9955,12988.0
2022-11-22 13:05:00,114.42,114.45,114.25,114.43,20505.0,110.9955,111.0246,110.8306,111.0052,20505.0
2022-11-22 13:10:00,114.43,114.47,114.23,114.28,21677.0,111.0052,111.044,110.8112,110.8597,21677.0
2022-11-22 13:15:00,114.34,114.41,114.15,114.36,14759.0,110.9179,110.9858,110.7336,110.9373,14759.0
2022-11-22 13:20:00,114.36,114.46,114.21,114.4,12191.0,110.9373,111.0343,110.7918,110.9761,12191.0
2022-11-22 13:25:00,114.4,114.51,114.35,114.49,10366.0,110.9761,111.0828,110.9276,111.0634,10366.0
2022-11-22 13:30:00,114.48,114.58,114.43,114.52,9593.0,111.0537,111.1507,111.0052,111.0925,9593.0
2022-11-22 13:35:00,114.51,114.51,114.39,114.48,6888.0,111.0828,111.0828,110.9664,111.0537,6888.0
2022-11-22 13:40:00,114.49,114.49,114.34,114.36,11792.0,111.0634,111.0634,110.9179,110.9373,11792.0
2022-11-22 13:45:00,114.37,114.48,114.28,114.28,14693.0,110.947,111.0537,110.8597,110.8597,14693.0
2022-11-22 13:50:00,114.3,114.39,114.26,114.34,11244.0,110.8791,110.9664,110.8403,110.9179,11244.0
2022-11-22 13:55:00,114.34,114.37,114.19,114.33,13945.0,110.9179,110.947,110.7724,110.9082,13945.0
2022-11-22 14:00:00,114.35,114.44,114.25,114.26,12768.0,110.9276,111.0149,110.8306,110.8403,12768.0
2022-11-22 14:05:00,114.29,114.45,114.26,114.41,13309.0,110.8694,111.0246,110.8403,110.9858,13309.0
2022-11-22 14:10:00,114.42,114.68,114.42,114.59,15367.0,110.9955,111.2477,110.9955,111.1604,15367.0
2022-11-22 14:15:00,114.59,114.65,114.55,114.56,11946.0,111.1604,111.2186,111.1216,111.1313,11946.0
2022-11-22 14:20:00,114.56,114.59,114.49,114.57,13694.0,111.1313,111.1604,111.0634,111.141,13694.0
2022-11-22 14:25:00,114.58,114.66,114.48,114.54,19173.0,111.1507,111.2283,111.0537,111.1119,19173.0
2022-11-22 14:30:00,114.55,114.6,114.48,114.52,10030.0,111.1216,111.1701,111.0537,111.0925,10030.0
2022-11-22 14:35:00,114.54,114.78,114.52,114.78,15919.0,111.1119,111.3447,111.0925,111.3447,15919.0
2022-11-22 14:40:00,114.77,114.82,114.68,114.68,12032.0,111.335,111.3835,111.2477,111.2477,12032.0
2022-11-22 14:45:00,114.68,114.82,114.68,114.78,15674.0,111.2477,111.3835,111.2477,111.3447,15674.0
2022-11-22 14:50:00,114.8,114.85,114.75,114.84,11482.0,111.3641,111.4126,111.3156,111.4029,11482.0
2022-11-22 14:55:00,114.84,115.18,114.83,115.09,18769.0,111.4029,111.7327,111.3932,111.6454,18769.0
2022-11-22 15:00:00,115.09,115.24,115.08,115.23,18834.0,111.6454,111.7909,111.6357,111.7812,18834.0
2022-11-22 15:05:00,115.23,115.3,115.14,115.2,27588.0,111.7812,111.8491,111.6939,111.7521,27588.0
2022-11-22 15:10:00,115.22,115.28,115.08,115.18,21427.0,111.7715,111.8297,111.6357,111.7327,21427.0
2022-11-22 15:15:00,115.19,115.24,115.04,115.09,23488.0,111.7424,111.7909,111.5969,111.6454,23488.0
2022-11-22 15:20:00,115.09,115.22,115.08,115.22,14569.0,111.6454,111.7715,111.6357,111.7715,14569.0
2022-11-22 15:25:00,115.21,115.25,115.13,115.22,21781.0,111.7618,111.8006,111.6842,111.7715,21781.0
2022-11-22 15:30:00,115.2,115.22,115.01,115.1,17568.0,111.7521,111.7715,111.5678,111.6551,17568.0
2022-11-22 15:35:00,115.1,115.16,114.89,115.1,39219.0,111.6551,111.7133,111.4514,111.6551,39219.0
2022-11-22 15:40:00,115.07,115.22,115.02,115.2,17077.0,111.626,111.7715,111.5775,111.7521,17077.0
2022-11-22 15:45:00,115.18,115.2,115.05,115.18,36438.0,111.7327,111.7521,111.6066,111.7327,36438.0
2022-11-22 15:50:00,115.2,115.33,115.09,115.3,61550.0,111.7521,111.8782,111.6454,111.8491,61550.0
2022-11-22 15:55:00,115.28,115.39,115.17,115.22,162474.0,111.8297,111.9364,111.723,111.7715,162474.0
2022-11-23 09:30:00,115.17,115.94,114.85,115.83,73721.0,111.723,112.47,111.4126,112.3633,73721.0
2022-11-23 09:35:00,115.83,116.25,115.55,116.19,22229.0,112.3633,112.7707,112.0917,112.7125,22229.0
2022-11-23 09:40:00,116.15,116.36,115.69,115.89,22200.0,112.6737,112.8774,112.2275,112.4215,22200.0
2022-11-23 09:45:00,115.98,116.53,115.98,116.43,57380.0,112.5088,113.0423,112.5088,112.9453,57380.0
2022-11-23 09:50:00,116.45,116.74,116.35,116.53,38423.0,112.9647,113.246,112.8677,113.0423,38423.0
2022-11-23 09:55:00,116.54,116.67,116.4,116.47,18240.0,113.052,113.1781,112.9162,112.9841,18240.0
2022-11-23 10:00:00,116.51,116.69,116.1,116.31,36351.0,113.0229,113.1975,112.6252,112.8289,36351.0
2022-11-23 10:05:00,116.33,116.66,116.33,116.56,21814.0,112.8483,113.1684,112.8483,113.0714,21814.0
2022-11-23 10:10:00,116.57,116.94,116.52,116.58,20669.0,113.0811,113.4401,113.0326,113.0908,20669.0
2022-11-23 10:15:00,116.56,116.56,116.23,116.43,17769.0,113.0714,113.0714,112.7513,112.9453,17769.0
2022-11-23 10:20:00,116.43,116.63,116.38,116.63,13160.0,112.9453,113.1393,112.8968,113.1393,13160.0
2022-11-23 10:25:00,116.6,116.8,116.58,116.61,20086.0,113.1102,113.3042,113.0908,113.1199,20086.0
2022-11-23 10:30:00,116.64,116.7,116.49,116.66,14269.0,113.149,113.2072,113.0035,113.1684,14269.0
2022-11-23 10:35:00,116.68,116.85,116.52,116.82,26800.0,113.1878,113.3528,113.0326,113.3236,26800.0
2022-11-23 10:40:00,116.87,116.92,116.73,116.79,19006.0,113.3722,113.4207,113.2363,113.2945,19006.0
2022-11-23 10:45:00,116.81,116.99,116.72,116.99,28848.0,113.3139,113.4886,113.2266,113.4886,28848.0
2022-11-23 10:50:00,116.97,117.15,116.95,117.11,28462.0,113.4692,113.6438,113.4498,113.605,28462.0
2022-11-23 10:55:00,117.1,117.17,117.0,117.11,23788.0,113.5953,113.6632,113.4983,113.605,23788.0
2022-11-23 11:00:00,117.12,117.29,117.12,117.21,19769.0,113.6147,113.7796,113.6147,113.702,19769.0
2022-11-23 11:05:00,117.21,117.21,116.86,116.9,20263.0,113.702,113.702,113.3625,113.4013,20263.0
2022-11-23 11:10:00,116.92,116.92,116.54,116.69,32637.0,113.4207,113.4207,113.052,113.1975,32637.0
2022-11-23 11:15:00,116.68,116.81,116.46,116.49,61799.0,113.1878,113.3139,112.9744,113.0035,61799.0
2022-11-23 11:20:00,116.48,116.77,116.48,116.71,19351.0,112.9938,113.2751,112.9938,113.2169,19351.0
2022-11-23 11:25:00,116.71,116.81,116.64,116.64,15342.0,113.2169,113.3139,113.149,113.149,15342.0
2022-11-23 11:30:00,116.57,116.57,116.23,116.41,15150.0,113.0811,113.0811,112.7513,112.9259,15150.0
2022-11-23 11:35:00,116.41,116.46,116.31,116.35,11928.0,112.9259,112.9744,112.8289,112.8677,11928.0
2022-11-23 11:40:00,116.33,116.5,116.32,116.5,10769.0,112.8483,113.0132,112.8386,113.0132,10769.0
2022-11-23 11:45:00,116.5,116.58,116.05,116.06,19395.0,113.0132,113.0908,112.5767,112.5864,19395.0
2022-11-23 11:50:00,116.08,116.17,115.82,115.82,13640.0,112.6058,112.6931,112.3536,112.3536,13640.0
2022-11-23 11:55:00,115.81,115.94,115.7,115.88,13246.0,112.3439,112.47,112.2372,112.4118,13246.0
2022-11-23 12:00:00,115.93,115.96,115.73,115.77,12162.0,112.4603,112.4894,112.2663,112.3051,12162.0
2022-11-23 12:05:00,115.78,116.0,115.73,115.95,23330.0,112.3148,112.5282,112.2663,112.4797,23330.0
2022-11-23 12:10:00,115.93,115.93,115.75,115.8,15600.0,112.4603,112.4603,112.2857,112.3342,15600.0
2022-11-23 12:15:00,115.8,116.02,115.79,115.99,22286.0,112.3342,112.5476,112.3245,112.5185,22286.0
2022-11-23 12:20:00,115.99,116.2,115.99,116.11,15216.0,112.5185,112.7222,112.5185,112.6349,15216.0
2022-11-23 12:25:00,116.11,116.25,116.02,116.02,47887.0,112.6349,112.7707,112.5476,112.5476,47887.0
2022-11-23 12:30:00,116.04,116.1,115.9,115.98,21167.0,112.567,112.6252,112.4312,112.5088,21167.0
2022-11-23 12:35:00,115.98,116.03,115.92,115.98,12434.0,112.5088,112.5573,112.4506,112.5088,12434.0
2022-11-23 12:40:00,115.95,115.99,115.71,115.89,31651.0,112.4797,112.5185,112.2469,112.4215,31651.0
2022-11-23 12:45:00,115.9,116.01,115.85,115.99,11314.0,112.4312,112.5379,112.3827,112.5185,11314.0
2022-11-23 12:50:00,115.98,116.0,115.71,115.72,10341.0,112.5088,112.5282,112.2469,112.2566,10341.0
2022-11-23 12:55:00,115.71,115.74,115.46,115.69,15710.0,112.2469,112.276,112.0044,112.2275,15710.0
2022-11-23 13:00:00,115.68,115.77,115.59,115.7,12793.0,112.2178,112.3051,112.1305,112.2372,12793.0
2022-11-23 13:05:00,115.68,115.72,115.65,115.66,6861.0,112.2178,112.2566,112.1887,112.1984,6861.0
2022-11-23 13:10:00,115.65,115.65,115.51,115.51,14051.0,112.1887,112.1887,112.0529,112.0529,14051.0
2022-11-23 13:15:00,115.51,115.69,115.48,115.68,17794.0,112.0529,112.2275,112.0238,112.2178,17794.0
2022-11-23 13:20:00,115.68,115.79,115.66,115.75,10861.0,112.2178,112.3245,112.1984,112.2857,10861.0
2022-11-23 13:25:00,115.75,116.07,115.71,116.04,23971.0,112.2857,112.5961,112.2469,112.567,23971.0
2022-11-23 13:30:00,116.05,116.1,115.95,116.05,25976.0,112.5767,112.6252,112.4797,112.5767,25976.0
2022-11-23 13:35:00,116.05,116.21,116.02,116.19,16682.0,112.5767,112.7319,112.5476,112.7125,16682.0
2022-11-23 13:40:00,116.19,116.22,116.07,116.21,13984.0,112.7125,112.7416,112.5961,112.7319,13984.0
2022-11-23 13:45:00,116.21,116.22,116.07,116.08,13317.0,112.7319,112.7416,112.5961,112.6058,13317.0
2022-11-23 13:50:00,116.07,116.09,115.84,115.85,16460.0,112.5961,112.6155,112.373,112.3827,16460.0
2022-11-23 13:55:00,115.84,115.93,115.82,115.9,16873.0,112.373,112.4603,112.3536,112.4312,16873.0
2022-11-23 14:00:00,115.93,116.52,115.81,116.52,29662.0,112.4603,113.0326,112.3439,113.0326,29662.0
2022-11-23 14:05:00,116.48,116.48,116.11,116.14,16450.0,112.9938,112.9938,112.6349,112.664,16450.0
2022-11-23 14:10:00,116.2,116.22,115.97,116.19,18511.0,112.7222,112.7416,112.4991,112.7125,18511.0
2022-11-23 14:15:00,116.14,116.23,115.97,116.02,13010.0,112.664,112.7513,112.4991,112.5476,13010.0
2022-11-23 14:20:00,116.07,116.1,115.92,116.03,12820.0,112.5961,112.6252,112.4506,112.5573,12820.0
2022-11-23 14:25:00,116.02,116.21,116.02,116.11,13151.0,112.5476,112.7319,112.5476,112.6349,13151.0
2022-11-23 14:30:00,116.1,116.1,115.85,115.85,13328.0,112.6252,112.6252,112.3827,112.3827,13328.0
2022-11-23 14:35:00,115.83,115.84,115.61,115.68,18517.0,112.3633,112.373,112.1499,112.2178,18517.0
2022-11-23 14:40:00,115.68,115.9,115.68,115.88,16067.0,112.2178,112.4312,112.2178,112.4118,16067.0
2022-11-23 14:45:00,115.88,116.05,115.82,116.03,17118.0,112.4118,112.5767,112.3536,112.5573,17118.0
2022-11-23 14:50:00,116.02,116.15,115.96,115.96,18117.0,112.5476,112.6737,112.4894,112.4894,18117.0
2022-11-23 14:55:00,115.93,116.01,115.89,115.94,13704.0,112.4603,112.5379,112.4215,112.47,13704.0
2022-11-23 15:00:00,115.93,115.96,115.79,115.93,23925.0,112.4603,112.4894,112.3245,112.4603,23925.0
2022-11-23 15:05:00,115.93,116.13,115.93,116.06,14884.0,112.4603,112.6543,112.4603,112.5864,14884.0
2022-11-23 15:10:00,116.06,116.1,115.98,116.09,20982.0,112.5864,112.6252,112.5088,112.6155,20982.0
2022-11-23 15:15:00,116.08,116.35,116.01,116.33,23127.0,112.6058,112.8677,112.5379,112.8483,23127.0
2022-11-23 15:20:00,116.32,116.32,116.11,116.2,28720.0,112.8386,112.8386,112.6349,112.7222,28720.0
2022-11-23 15:25:00,116.2,116.22,116.04,116.08,16286.0,112.7222,112.7416,112.567,112.6058,16286.0
2022-11-23 15:30:00,116.07,116.07,115.93,115.93,20538.0,112.5961,112.5961,112.4603,112.4603,20538.0
2022-11-23 15:35:00,115.94,115.96,115.86,115.89,20511.0,112.47,112.4894,112.3924,112.4215,20511.0
2022-11-23 15:40:00,115.89,115.92,115.77,115.86,20941.0,112.4215,112.4506,112.3051,112.3924,20941.0
2022-11-23 15:45:00,115.86,115.86,115.63,115.65,46129.0,112.3924,112.3924,112.1693,112.1887,46129.0
2022-11-23 15:50:00,115.65,116.05,115.64,115.95,60753.0,112.1887,112.5767,112.179,112.4797,60753.0
2022-11-23 15:55:00,115.94,116.04,115.77,115.97,157626.0,112.47,112.567,112.3051,112.4991,157626.0
2022-11-25 09:30:00,116.54,116.81,115.92,116.33,31885.0,113.052,113.3139,112.4506,112.8483,31885.0
2022-11-25 09:35:00,116.24,116.56,116.04,116.16,16144.0,112.761,113.0714,112.567,112.6834,16144.0
2022-11-25 09:40:00,116.08,116.36,115.91,116.25,17798.0,112.6058,112.8774,112.4409,112.7707,17798.0
2022-11-25 09:45:00,116.38,116.73,116.25,116.41,18282.0,112.8968,113.2363,112.7707,112.9259,18282.0
2022-11-25 09:50:00,116.48,116.53,115.72,115.72,8130.0,112.9938,113.0423,112.2566,112.2566,8130.0
2022-11-25 09:55:00,115.77,115.77,115.45,115.49,19697.0,112.3051,112.3051,111.9947,112.0335,19697.0
2022-11-25 10:00:00,115.49,115.5,115.15,115.32,20715.0,112.0335,112.0432,111.7036,111.8685,20715.0
2022-11-25 10:05:00,115.3,115.52,115.28,115.41,20398.0,111.8491,112.0626,111.8297,111.9558,20398.0
2022-11-25 10:10:00,115.41,115.55,115.25,115.29,9330.0,111.9558,112.0917,111.8006,111.8394,9330.0
2022-11-25 10:15:00,115.29,115.4,115.16,115.4,10483.0,111.8394,111.9461,111.7133,111.9461,10483.0
2022-11-25 10:20:00,115.45,115.58,114.96,115.05,25554.0,111.9947,112.1208,111.5193,111.6066,25554.0
2022-11-25 10:25:00,115.07,115.15,114.92,115.15,18791.0,111.626,111.7036,111.4805,111.7036,18791.0
2022-11-25 10:30:00,115.16,115.34,115.08,115.34,37854.0,111.7133,111.8879,111.6357,111.8879,37854.0
2022-11-25 10:35:00,115.3,115.56,115.29,115.52,6775.0,111.8491,112.1014,111.8394,112.0626,6775.0
2022-11-25 10:40:00,115.48,115.56,115.43,115.5,8852.0,112.0238,112.1014,111.9753,112.0432,8852.0
2022-11-25 10:45:00,115.48,115.7,115.48,115.7,6866.0,112.0238,112.2372,112.0238,112.2372,6866.0
2022-11-25 10:50:00,115.7,115.71,115.6,115.66,5970.0,112.2372,112.2469,112.1402,112.1984,5970.0
2022-11-25 10:55:00,115.68,115.75,115.58,115.61,8517.0,112.2178,112.2857,112.1208,112.1499,8517.0
2022-11-25 11:00:00,115.6,115.66,115.49,115.56,7595.0,112.1402,112.1984,112.0335,112.1014,7595.0
2022-11-25 11:05:00,115.57,115.6,115.47,115.52,4315.0,112.1111,112.1402,112.0141,112.0626,4315.0
2022-11-25 11:10:00,115.5,115.56,115.47,115.52,7174.0,112.0432,112.1014,112.0141,112.0626,7174.0
2022-11-25 11:15:00,115.53,115.63,115.51,115.57,4930.0,112.0723,112.1693,112.0529,112.1111,4930.0
2022-11-25 11:20:00,115.59,115.69,115.55,115.68,5783.0,112.1305,112.2275,112.0917,112.2178,5783.0
2022-11-25 11:25:00,115.7,115.72,115.48,115.49,14228.0,112.2372,112.2566,112.0238,112.0335,14228.0
2022-11-25 11:30:00,115.5,115.59,115.4,115.58,5001.0,112.0432,112.1305,111.9461,112.1208,5001.0
2022-11-25 11:35:00,115.61,115.72,115.59,115.61,8891.0,112.1499,112.2566,112.1305,112.1499,8891.0
2022-11-25 11:40:00,115.63,115.64,115.45,115.48,10564.0,112.1693,112.179,111.9947,112.0238,10564.0
2022-11-25 11:45:00,115.43,115.56,115.43,115.53,7974.0,111.9753,112.1014,111.9753,112.0723,7974.0
2022-11-25 11:50:00,115.55,115.73,115.43,115.63,9198.0,112.0917,112.2663,111.9753,112.1693,9198.0
2022-11-25 11:55:00,115.62,115.7,115.6,115.64,7754.0,112.1596,112.2372,112.1402,112.179,7754.0
2022-11-25 12:00:00,115.6,115.67,115.6,115.62,8670.0,112.1402,112.2081,112.1402,112.1596,8670.0
2022-11-25 12:05:00,115.6,115.62,115.44,115.48,11021.0,112.1402,112.1596,111.985,112.0238,11021.0
2022-11-25 12:10:00,115.45,115.55,115.44,115.46,9395.0,111.9947,112.0917,111.985,112.0044,9395.0
2022-11-25 12:15:00,115.45,115.54,115.45,115.48,5725.0,111.9947,112.082,111.9947,112.0238,5725.0
2022-11-25 12:20:00,115.48,115.48,115.36,115.38,13218.0,112.0238,112.0238,111.9073,111.9267,13218.0
2022-11-25 12:25:00,115.39,115.54,115.36,115.48,13558.0,111.9364,112.082,111.9073,112.0238,13558.0
2022-11-25 12:30:00,115.49,115.49,115.25,115.33,10610.0,112.0335,112.0335,111.8006,111.8782,10610.0
2022-11-25 12:35:00,115.31,115.39,115.22,115.29,93276.0,111.8588,111.9364,111.7715,111.8394,93276.0
2022-11-25 12:40:00,115.3,115.56,115.14,115.55,26038.0,111.8491,112.1014,111.6939,112.0917,26038.0
2022-11-25 12:45:00,115.51,115.64,115.5,115.57,7267.0,112.0529,112.179,112.0432,112.1111,7267.0
2022-11-25 12:50:00,115.62,115.87,115.62,115.74,16259.0,112.1596,112.4021,112.1596,112.276,16259.0
2022-11-25 12:55:00,115.7,116.05,115.68,115.94,43284.0,112.2372,112.5767,112.2178,112.47,43284.0
2022-11-28 09:30:00,115.71,116.6,115.55,116.49,37556.0,112.2469,113.1102,112.0917,113.0035,37556.0
2022-11-28 09:35:00,116.62,116.65,116.0,116.37,11468.0,113.1296,113.1587,112.5282,112.8871,11468.0
2022-11-28 09:40:00,116.22,116.48,116.07,116.45,7053.0,112.7416,112.9938,112.5961,112.9647,7053.0
2022-11-28 09:45:00,116.41,116.59,116.25,116.54,25950.0,112.9259,113.1005,112.7707,113.052,25950.0
2022-11-28 09:50:00,116.5,116.56,116.15,116.15,12783.0,113.0132,113.0714,112.6737,112.6737,12783.0
2022-11-28 09:55:00,116.1,116.27,115.83,116.27,5863.0,112.6252,112.7901,112.3633,112.7901,5863.0
2022-11-28 10:00:00,116.24,116.52,116.19,116.45,8900.0,112.761,113.0326,112.7125,112.9647,8900.0
2022-11-28 10:05:00,116.46,116.5,116.31,116.48,8640.0,112.9744,113.0132,112.8289,112.9938,8640.0
2022-11-28 10:10:00,116.54,116.56,116.35,116.41,9211.0,113.052,113.0714,112.8677,112.9259,9211.0
2022-11-28 10:15:00,116.38,116.56,116.37,116.51,6391.0,112.8968,113.0714,112.8871,113.0229,6391.0
2022-11-28 10:20:00,116.5,116.55,116.31,116.47,9652.0,113.0132,113.0617,112.8289,112.9841,9652.0
2022-11-28 10:25:00,116.5,116.88,116.31,116.81,25628.0,113.0132,113.3819,112.8289,113.3139,25628.0
2022-11-28 10:30:00,116.87,116.93,116.71,116.84,17273.0,113.3722,113.4304,113.2169,113.3431,17273.0
2022-11-28 10:35:00,116.82,117.08,116.82,117.06,12872.0,113.3236,113.5759,113.3236,113.5565,12872.0
2022-11-28 10:40:00,117.08,117.17,116.84,116.84,15989.0,113.5759,113.6632,113.3431,113.3431,15989.0
2022-11-28 10:45:00,116.88,116.97,116.83,116.91,7250.0,113.3819,113.4692,113.3333,113.411,7250.0
2022-11-28 10:50:00,116.87,116.9,116.76,116.86,12628.0,113.3722,113.4013,113.2654,113.3625,12628.0
2022-11-28 10:55:00,116.82,116.84,116.65,116.68,15199.0,113.3236,113.3431,113.1587,113.1878,15199.0
2022-11-28 11:00:00,116.66,116.8,116.52,116.53,27579.0,113.1684,113.3042,113.0326,113.0423,27579.0
2022-11-28 11:05:00,116.51,116.51,116.11,116.26,19551.0,113.0229,113.0229,112.6349,112.7804,19551.0
2022-11-28 11:10:00,116.29,116.34,116.15,116.34,8048.0,112.8095,112.858,112.6737,112.858,8048.0
2022-11-28 11:15:00,116.3,116.33,116.13,116.17,7342.0,112.8192,112.8483,112.6543,112.6931,7342.0
2022-11-28 11:20:00,116.13,116.23,116.12,116.21,6300.0,112.6543,112.7513,112.6446,112.7319,6300.0
2022-11-28 11:25:00,116.19,116.34,116.19,116.23,7357.0,112.7125,112.858,112.7125,112.7513,7357.0
2022-11-28 11:30:00,116.28,116.35,116.15,116.25,10325.0,112.7998,112.8677,112.6737,112.7707,10325.0
2022-11-28 11:35:00,116.22,116.35,116.2,116.32,8708.0,112.7416,112.8677,112.7222,112.8386,8708.0
2022-11-28 11:40:00,116.32,116.37,116.23,116.34,6792.0,112.8386,112.8871,112.7513,112.858,6792.0
2022-11-28 11:45:00,116.32,116.35,116.19,116.2,8488.0,112.8386,112.8677,112.7125,112.7222,8488.0
2022-11-28 11:50:00,116.2,116.41,116.16,116.41,12023.0,112.7222,112.9259,112.6834,112.9259,12023.0
2022-11-28 11:55:00,116.41,116.42,116.27,116.28,8321.0,112.9259,112.9356,112.7901,112.7998,8321.0
2022-11-28 12:00:00,116.31,116.54,116.1,116.4,30542.0,112.8289,113.052,112.6252,112.9162,30542.0
2022-11-28 12:05:00,116.4,116.7,116.4,116.41,8067.0,112.9162,113.2072,112.9162,112.9259,8067.0
2022-11-28 12:10:00,116.41,116.51,116.27,116.46,6407.0,112.9259,113.0229,112.7901,112.9744,6407.0
2022-11-28 12:15:00,116.46,116.91,116.39,116.88,8883.0,112.9744,113.411,112.9065,113.3819,8883.0
2022-11-28 12:20:00,116.9,116.97,116.84,116.96,9368.0,113.4013,113.4692,113.3431,113.4595,9368.0
2022-11-28 12:25:00,116.98,117.03,116.9,116.98,5315.0,113.4789,113.5274,113.4013,113.4789,5315.0
2022-11-28 12:30:00,116.96,117.09,116.86,117.04,14392.0,113.4595,113.5856,113.3625,113.5371,14392.0
2022-11-28 12:35:00,117.02,117.03,116.84,116.89,15459.0,113.5177,113.5274,113.3431,113.3916,15459.0
2022-11-28 12:40:00,116.92,116.92,116.75,116.75,3348.0,113.4207,113.4207,113.2557,113.2557,3348.0
2022-11-28 12:45:00,116.76,116.9,116.75,116.79,5855.0,113.2654,113.4013,113.2557,113.2945,5855.0
2022-11-28 12:50:00,116.8,116.8,116.57,116.58,9780.0,113.3042,113.3042,113.0811,113.0908,9780.0
2022-11-28 12:55:00,116.63,116.71,116.51,116.53,11043.0,113.1393,113.2169,113.0229,113.0423,11043.0
2022-11-28 13:00:00,116.55,116.67,116.44,116.65,7291.0,113.0617,113.1781,112.955,113.1587,7291.0
2022-11-28 13:05:00,116.65,116.74,116.54,116.54,6654.0,113.1587,113.246,113.052,113.052,6654.0
2022-11-28 13:10:00,116.56,116.65,116.49,116.55,8881.0,113.0714,113.1587,113.0035,113.0617,8881.0
2022-11-28 13:15:00,116.56,116.67,116.54,116.65,8395.0,113.0714,113.1781,113.052,113.1587,8395.0
2022-11-28 13:20:00,116.65,116.75,116.61,116.66,7994.0,113.1587,113.2557,113.1199,113.1684,7994.0
2022-11-28 13:25:00,116.67,116.73,116.67,116.69,3464.0,113.1781,113.2363,113.1781,113.1975,3464.0
2022-11-28 13:30:00,116.7,116.76,116.65,116.68,5606.0,113.2072,113.2654,113.1587,113.1878,5606.0
2022-11-28 13:35:00,116.67,116.68,116.44,116.45,7479.0,113.1781,113.1878,112.955,112.9647,7479.0
2022-11-28 13:40:00,116.45,116.45,116.23,116.28,8316.0,112.9647,112.9647,112.7513,112.7998,8316.0
2022-11-28 13:45:00,116.25,116.28,116.08,116.19,11867.0,112.7707,112.7998,112.6058,112.7125,11867.0
2022-11-28 13:50:00,116.19,116.22,116.07,116.1,4686.0,112.7125,112.7416,112.5961,112.6252,4686.0
2022-11-28 13:55:00,116.04,116.08,115.89,116.04,11430.0,112.567,112.6058,112.4215,112.567,11430.0
2022-11-28 14:00:00,116.03,116.05,115.83,115.93,15186.0,112.5573,112.5767,112.3633,112.4603,15186.0
2022-11-28 14:05:00,115.93,116.13,115.91,115.91,14467.0,112.4603,112.6543,112.4409,112.4409,14467.0
2022-11-28 14:10:00,115.92,116.07,115.88,116.06,10921.0,112.4506,112.5961,112.4118,112.5864,10921.0
2022-11-28 14:15:00,116.05,116.22,116.05,116.21,11049.0,112.5767,112.7416,112.5767,112.7319,11049.0
2022-11-28 14:20:00,116.23,116.24,116.15,116.23,4078.0,112.7513,112.761,112.6737,112.7513,4078.0
2022-11-28 14:25:00,116.2,116.2,116.11,116.14,9850.0,112.7222,112.7222,112.6349,112.664,9850.0
2022-11-28 14:30:00,116.14,116.23,116.03,116.11,7760.0,112.664,112.7513,112.5573,112.6349,7760.0
2022-11-28 14:35:00,116.09,116.41,116.07,116.33,29181.0,112.6155,112.9259,112.5961,112.8483,29181.0
2022-11-28 14:40:00,116.3,116.53,116.23,116.48,24236.0,112.8192,113.0423,112.7513,112.9938,24236.0
2022-11-28 14:45:00,116.48,116.54,116.34,116.42,9484.0,112.9938,113.052,112.858,112.9356,9484.0
2022-11-28 14:50:00,116.44,116.5,116.43,116.5,6382.0,112.955,113.0132,112.9453,113.0132,6382.0
2022-11-28 14:55:00,116.46,116.54,116.46,116.48,7129.0,112.9744,113.052,112.9744,112.9938,7129.0
2022-11-28 15:00:00,116.49,116.52,116.41,116.49,12035.0,113.0035,113.0326,112.9259,113.0035,12035.0
2022-11-28 15:05:00,116.5,116.52,116.44,116.47,11859.0,113.0132,113.0326,112.955,112.9841,11859.0
2022-11-28 15:10:00,116.49,116.51,116.39,116.45,14306.0,113.0035,113.0229,112.9065,112.9647,14306.0
2022-11-28 15:15:00,116.48,116.53,116.43,116.51,30400.0,112.9938,113.0423,112.9453,113.0229,30400.0
2022-11-28 15:20:00,116.5,116.6,116.44,116.45,12504.0,113.0132,113.1102,112.955,112.9647,12504.0
2022-11-28 15:25:00,116.43,116.47,116.38,116.38,24849.0,112.9453,112.9841,112.8968,112.8968,24849.0
2022-11-28 15:30:00,116.38,116.4,116.23,116.28,15685.0,112.8968,112.9162,112.7513,112.7998,15685.0
2022-11-28 15:35:00,116.29,116.46,116.29,116.4,11227.0,112.8095,112.9744,112.8095,112.9162,11227.0
2022-11-28 15:40:00,116.4,116.53,116.37,116.49,16133.0,112.9162,113.0423,112.8871,113.0035,16133.0
2022-11-28 15:45:00,116.48,116.53,116.24,116.25,17548.0,112.9938,113.0423,112.761,112.7707,17548.0
2022-11-28 15:50:00,116.26,116.52,116.25,116.39,37975.0,112.7804,113.0326,112.7707,112.9065,37975.0
2022-11-28 15:55:00,116.37,116.5,116.32,116.36,139446.0,112.8871,113.0132,112.8386,112.8774,139446.0
2022-11-29 09:30:00,116.44,116.61,116.12,116.6,49743.0,112.955,113.1199,112.6446,113.1102,49743.0
2022-11-29 09:35:00,116.56,116.9,116.25,116.37,11562.0,113.0714,113.4013,112.7707,112.8871,11562.0
2022-11-29 09:40:00,116.45,116.5,116.01,116.07,11957.0,112.9647,113.0132,112.5379,112.5961,11957.0
2022-11-29 09:45:00,116.12,116.31,115.96,116.08,11554.0,112.6446,112.8289,112.4894,112.6058,11554.0
2022-11-29 09:50:00,116.04,116.33,116.02,116.3,29614.0,112.567,112.8483,112.5476,112.8192,29614.0
2022-11-29 09:55:00,116.25,116.53,116.13,116.47,10991.0,112.7707,113.0423,112.6543,112.9841,10991.0
2022-11-29 10:00:00,116.44,116.56,116.03,116.1,23517.0,112.955,113.0714,112.5573,112.6252,23517.0
2022-11-29 10:05:00,116.09,116.09,115.67,115.71,14609.0,112.6155,112.6155,112.2081,112.2469,14609.0
2022-11-29 10:10:00,115.64,115.67,115.31,115.5,16100.0,112.179,112.2081,111.8588,112.0432,16100.0
2022-11-29 10:15:00,115.51,115.88,115.51,115.8,15725.0,112.0529,112.4118,112.0529,112.3342,15725.0
2022-11-29 10:20:00,115.86,116.01,115.81,115.87,10482.0,112.3924,112.5379,112.3439,112.4021,10482.0
2022-11-29 10:25:00,115.83,116.1,115.74,115.91,24591.0,112.3633,112.6252,112.276,112.4409,24591.0
2022-11-29 10:30:00,115.89,115.96,115.64,115.67,57051.0,112.4215,112.4894,112.179,112.2081,57051.0
2022-11-29 10:35:00,115.66,115.79,115.58,115.77,11071.0,112.1984,112.3245,112.1208,112.3051,11071.0
2022-11-29 10:40:00,115.75,115.86,115.63,115.67,42836.0,112.2857,112.3924,112.1693,112.2081,42836.0
2022-11-29 10:45:00,115.73,115.95,115.72,115.89,15449.0,112.2663,112.4797,112.2566,112.4215,15449.0
2022-11-29 10:50:00,115.89,115.93,115.64,115.77,29970.0,112.4215,112.4603,112.179,112.3051,29970.0
2022-11-29 10:55:00,115.75,116.21,115.75,116.21,14891.0,112.2857,112.7319,112.2857,112.7319,14891.0
2022-11-29 11:00:00,116.18,116.28,115.9,115.95,17378.0,112.7028,112.7998,112.4312,112.4797,17378.0
2022-11-29 11:05:00,115.91,116.07,115.87,115.87,15242.0,112.4409,112.5961,112.4021,112.4021,15242.0
2022-11-29 11:10:00,115.89,116.05,115.83,115.89,20614.0,112.4215,112.5767,112.3633,112.4215,20614.0
2022-11-29 11:15:00,115.88,115.94,115.44,115.44,24835.0,112.4118,112.47,111.985,111.985,24835.0
2022-11-29 11:20:00,115.49,115.58,115.25,115.45,23550.0,112.0335,112.1208,111.8006,111.9947,23550.0
2022-11-29 11:25:00,115.45,115.59,115.3,115.4,27496.0,111.9947,112.1305,111.8491,111.9461,27496.0
2022-11-29 11:30:00,115.36,115.65,115.29,115.63,14458.0,111.9073,112.1887,111.8394,112.1693,14458.0
2022-11-29 11:35:00,115.61,115.97,115.57,115.95,22421.0,112.1499,112.4991,112.1111,112.4797,22421.0
2022-11-29 11:40:00,115.94,116.11,115.89,116.1,20070.0,112.47,112.6349,112.4215,112.6252,20070.0
2022-11-29 11:45:00,116.12,116.21,116.0,116.17,18777.0,112.6446,112.7319,112.5282,112.6931,18777.0
2022-11-29 11:50:00,116.16,116.42,116.12,116.42,14069.0,112.6834,112.9356,112.6446,112.9356,14069.0
2022-11-29 11:55:00,116.41,116.73,116.41,116.7,18924.0,112.9259,113.2363,112.9259,113.2072,18924.0
2022-11-29 12:00:00,116.68,116.68,116.42,116.53,26064.0,113.1878,113.1878,112.9356,113.0423,26064.0
2022-11-29 12:05:00,116.56,116.78,116.55,116.58,14384.0,113.0714,113.2848,113.0617,113.0908,14384.0
2022-11-29 12:10:00,116.57,116.62,116.46,116.51,17284.0,113.0811,113.1296,112.9744,113.0229,17284.0
2022-11-29 12:15:00,116.51,116.67,116.47,116.67,18203.0,113.0229,113.1781,112.9841,113.1781,18203.0
2022-11-29 12:20:00,116.66,116.74,116.55,116.72,16484.0,113.1684,113.246,113.0617,113.2266,16484.0
2022-11-29 12:25:00,116.72,116.94,116.71,116.86,20159.0,113.2266,113.4401,113.2169,113.3625,20159.0
2022-11-29 12:30:00,116.9,116.99,116.85,116.88,10417.0,113.4013,113.4886,113.3528,113.3819,10417.0
2022-11-29 12:35:00,116.89,117.12,116.88,117.11,17595.0,113.3916,113.6147,113.3819,113.605,17595.0
2022-11-29 12:40:00,117.12,117.17,117.06,117.13,25873.0,113.6147,113.6632,113.5565,113.6244,25873.0
2022-11-29 12:45:00,117.12,117.16,116.89,116.93,13360.0,113.6147,113.6535,113.3916,113.4304,13360.0
2022-11-29 12:50:00,116.92,117.01,116.92,116.97,13026.0,113.4207,113.508,113.4207,113.4692,13026.0
2022-11-29 12:55:00,116.98,117.0,116.78,116.85,15032.0,113.4789,113.4983,113.2848,113.3528,15032.0
2022-11-29 13:00:00,116.87,116.89,116.67,116.86,16257.0,113.3722,113.3916,113.1781,113.3625,16257.0
2022-11-29 13:05:00,116.86,117.04,116.85,116.88,9510.0,113.3625,113.5371,113.3528,113.3819,9510.0
2022-11-29 13:10:00,116.9,117.02,116.81,117.01,6472.0,113.4013,113.5177,113.3139,113.508,6472.0
2022-11-29 13:15:00,116.99,117.0,116.84,116.92,9426.0,113.4886,113.4983,113.3431,113.4207,9426.0
2022-11-29 13:20:00,116.91,116.93,116.79,116.91,7519.0,113.411,113.4304,113.2945,113.411,7519.0
2022-11-29 13:25:00,116.91,116.94,116.79,116.89,14792.0,113.411,113.4401,113.2945,113.3916,14792.0
2022-11-29 13:30:00,116.87,116.97,116.86,116.91,7016.0,113.3722,113.4692,113.3625,113.411,7016.0
2022-11-29 13:35:00,116.96,117.13,116.96,117.12,12274.0,113.4595,113.6244,113.4595,113.6147,12274.0
2022-11-29 13:40:00,117.12,117.13,117.05,117.05,8886.0,113.6147,113.6244,113.5468,113.5468,8886.0
2022-11-29 13:45:00,117.11,117.12,117.02,117.02,7881.0,113.605,113.6147,113.5177,113.5177,7881.0
2022-11-29 13:50:00,116.98,117.04,116.91,117.03,9387.0,113.4789,113.5371,113.411,113.5274,9387.0
2022-11-29 13:55:00,117.06,117.18,117.05,117.17,12928.0,113.5565,113.6729,113.5468,113.6632,12928.0
2022-11-29 14:00:00,117.19,117.46,117.16,117.41,16626.0,113.6826,113.9445,113.6535,113.896,16626.0
2022-11-29 14:05:00,117.4,117.49,117.35,117.48,12928.0,113.8863,113.9736,113.8378,113.9639,12928.0
2022-11-29 14:10:00,117.48,117.51,117.35,117.41,16393.0,113.9639,113.993,113.8378,113.896,16393.0
2022-11-29 14:15:00,117.43,117.43,117.31,117.37,12378.0,113.9154,113.9154,113.799,113.8572,12378.0
2022-11-29 14:20:00,117.38,117.48,117.37,117.4,11963.0,113.8669,113.9639,113.8572,113.8863,11963.0
2022-11-29 14:25:00,117.41,117.43,117.28,117.34,11063.0,113.896,113.9154,113.7699,113.8281,11063.0
2022-11-29 14:30:00,117.33,117.35,117.23,117.33,11829.0,113.8184,113.8378,113.7214,113.8184,11829.0
2022-11-29 14:35:00,117.33,117.39,117.19,117.22,13392.0,113.8184,113.8766,113.6826,113.7117,13392.0
2022-11-29 14:40:00,117.22,117.22,117.09,117.15,11312.0,113.7117,113.7117,113.5856,113.6438,11312.0
2022-11-29 14:45:00,117.14,117.16,117.0,117.12,9334.0,113.6341,113.6535,113.4983,113.6147,9334.0
2022-11-29 14:50:00,117.14,117.22,117.09,117.22,8797.0,113.6341,113.7117,113.5856,113.7117,8797.0
2022-11-29 14:55:00,117.22,117.4,117.21,117.39,10319.0,113.7117,113.8863,113.702,113.8766,10319.0
2022-11-29 15:00:00,117.35,117.4,117.18,117.18,13063.0,113.8378,113.8863,113.6729,113.6729,13063.0
2022-11-29 15:05:00,117.19,117.42,117.19,117.42,13315.0,113.6826,113.9057,113.6826,113.9057,13315.0
2022-11-29 15:10:00,117.41,117.42,117.11,117.19,17201.0,113.896,113.9057,113.605,113.6826,17201.0
2022-11-29 15:15:00,117.19,117.21,117.12,117.19,12750.0,113.6826,113.702,113.6147,113.6826,12750.0
2022-11-29 15:20:00,117.2,117.3,116.99,116.99,18686.0,113.6923,113.7893,113.4886,113.4886,18686.0
2022-11-29 15:25:00,117.0,117.02,116.84,116.9,34382.0,113.4983,113.5177,113.3431,113.4013,34382.0
2022-11-29 15:30:00,116.9,117.15,116.77,117.14,22659.0,113.4013,113.6438,113.2751,113.6341,22659.0
2022-11-29 15:35:00,117.11,117.26,116.94,117.05,66905.0,113.605,113.7505,113.4401,113.5468,66905.0
2022-11-29 15:40:00,117.03,117.19,116.91,116.92,24180.0,113.5274,113.6826,113.411,113.4207,24180.0
2022-11-29 15:45:00,116.91,116.92,116.82,116.87,26648.0,113.411,113.4207,113.3236,113.3722,26648.0
2022-11-29 15:50:00,116.9,116.93,116.76,116.9,49684.0,113.4013,113.4304,113.2654,113.4013,49684.0
2022-11-29 15:55:00,116.89,117.05,116.74,116.78,147420.0,113.3916,113.5468,113.246,113.2848,147420.0
2022-11-30 09:30:00,116.78,117.18,116.5,116.85,35030.0,113.2848,113.6729,113.0132,113.3528,35030.0
2022-11-30 09:35:00,116.89,116.89,116.11,116.61,22736.0,113.3916,113.3916,112.6349,113.1199,22736.0
2022-11-30 09:40:00,116.65,116.7,116.32,116.62,9491.0,113.1587,113.2072,112.8386,113.1296,9491.0
2022-11-30 09:45:00,116.62,116.69,116.44,116.62,4543.0,113.1296,113.1975,112.955,113.1296,4543.0
2022-11-30 09:50:00,116.58,116.6,116.41,116.42,5982.0,113.0908,113.1102,112.9259,112.9356,5982.0
2022-11-30 09:55:00,116.5,116.74,116.48,116.69,7849.0,113.0132,113.246,112.9938,113.1975,7849.0
2022-11-30 10:00:00,116.7,116.72,116.14,116.54,11190.0,113.2072,113.2266,112.664,113.052,11190.0
2022-11-30 10:05:00,116.61,116.79,116.48,116.76,5232.0,113.1199,113.2945,112.9938,113.2654,5232.0
2022-11-30 10:10:00,116.73,116.74,116.31,116.43,7281.0,113.2363,113.246,112.8289,112.9453,7281.0
2022-11-30 10:15:00,116.42,116.71,116.42,116.68,6483.0,112.9356,113.2169,112.9356,113.1878,6483.0
2022-11-30 10:20:00,116.69,116.76,116.66,116.66,5922.0,113.1975,113.2654,113.1684,113.1684,5922.0
2022-11-30 10:25:00,116.6,116.64,116.38,116.5,6902.0,113.1102,113.149,112.8968,113.0132,6902.0
2022-11-30 10:30:00,116.53,116.66,116.44,116.53,9250.0,113.0423,113.1684,112.955,113.0423,9250.0
2022-11-30 10:35:00,116.5,116.65,116.4,116.62,8770.0,113.0132,113.1587,112.9162,113.1296,8770.0
2022-11-30 10:40:00,116.57,116.71,116.55,116.55,7709.0,113.0811,113.2169,113.0617,113.0617,7709.0
2022-11-30 10:45:00,116.52,116.52,116.37,116.46,6558.0,113.0326,113.0326,112.8871,112.9744,6558.0
2022-11-30 10:50:00,116.48,116.48,116.35,116.45,7578.0,112.9938,112.9938,112.8677,112.9647,7578.0
2022-11-30 10:55:00,116.45,116.63,116.45,116.5,13391.0,112.9647,113.1393,112.9647,113.0132,13391.0
2022-11-30 11:00:00,116.52,116.65,116.52,116.53,6771.0,113.0326,113.1587,113.0326,113.0423,6771.0
2022-11-30 11:05:00,116.5,116.74,116.47,116.72,3956.0,113.0132,113.246,112.9841,113.2266,3956.0
2022-11-30 11:10:00,116.72,116.83,116.71,116.79,4994.0,113.2266,113.3333,113.2169,113.2945,4994.0
2022-11-30 11:15:00,116.79,116.86,116.66,116.74,6186.0,113.2945,113.3625,113.1684,113.246,6186.0
2022-11-30 11:20:00,116.67,116.78,116.44,116.48,5584.0,113.1781,113.2848,112.955,112.9938,5584.0
2022-11-30 11:25:00,116.48,116.65,116.48,116.54,6250.0,112.9938,113.1587,112.9938,113.052,6250.0
2022-11-30 11:30:00,116.59,116.72,116.59,116.68,4319.0,113.1005,113.2266,113.1005,113.1878,4319.0
2022-11-30 11:35:00,116.65,116.72,116.59,116.69,5992.0,113.1587,113.2266,113.1005,113.1975,5992.0
2022-11-30 11:40:00,116.68,116.73,116.62,116.64,6072.0,113.1878,113.2363,113.1296,113.149,6072.0
2022-11-30 11:45:00,116.63,116.75,116.63,116.67,4531.0,113.1393,113.2557,113.1393,113.1781,4531.0
2022-11-30 11:50:00,116.7,116.73,116.58,116.59,7183.0,113.2072,113.2363,113.0908,113.1005,7183.0
2022-11-30 11:55:00,116.59,116.63,116.56,116.63,2865.0,113.1005,113.1393,113.0714,113.1393,2865.0
2022-11-30 12:00:00,116.63,116.7,116.6,116.6,4657.0,113.1393,113.2072,113.1102,113.1102,4657.0
2022-11-30 12:05:00,116.61,116.63,116.38,116.39,3614.0,113.1199,113.1393,112.8968,112.9065,3614.0
2022-11-30 12:10:00,116.41,116.42,116.27,116.35,8239.0,112.9259,112.9356,112.7901,112.8677,8239.0
2022-11-30 12:15:00,116.34,116.35,116.2,116.26,7157.0,112.858,112.8677,112.7222,112.7804,7157.0
2022-11-30 12:20:00,116.24,116.24,116.03,116.16,7465.0,112.761,112.761,112.5573,112.6834,7465.0
2022-11-30 12:25:00,116.14,116.29,116.12,116.19,5486.0,112.664,112.8095,112.6446,112.7125,5486.0
2022-11-30 12:30:00,116.19,116.26,116.14,116.23,6105.0,112.7125,112.7804,112.664,112.7513,6105.0
2022-11-30 12:35:00,116.22,116.22,115.97,116.11,4365.0,112.7416,112.7416,112.4991,112.6349,4365.0
2022-11-30 12:40:00,116.13,116.19,116.1,116.12,7979.0,112.6543,112.7125,112.6252,112.6446,7979.0
2022-11-30 12:45:00,116.13,116.23,116.13,116.19,2886.0,112.6543,112.7513,112.6543,112.7125,2886.0
2022-11-30 12:50:00,116.22,116.26,116.16,116.19,5165.0,112.7416,112.7804,112.6834,112.7125,5165.0
2022-11-30 12:55:00,116.21,116.22,116.13,116.17,3512.0,112.7319,112.7416,112.6543,112.6931,3512.0
2022-11-30 13:00:00,116.17,116.19,116.11,116.16,3619.0,112.6931,112.7125,112.6349,112.6834,3619.0
2022-11-30 13:05:00,116.22,116.43,116.18,116.35,4854.0,112.7416,112.9453,112.7028,112.8677,4854.0
2022-11-30 13:10:00,116.35,116.41,116.33,116.39,3445.0,112.8677,112.9259,112.8483,112.9065,3445.0
2022-11-30 13:15:00,116.37,116.41,116.31,116.31,3199.0,112.8871,112.9259,112.8289,112.8289,3199.0
2022-11-30 13:20:00,116.3,116.39,116.26,116.38,6480.0,112.8192,112.9065,112.7804,112.8968,6480.0
2022-11-30 13:25:00,116.4,116.45,116.36,116.36,5144.0,112.9162,112.9647,112.8774,112.8774,5144.0
2022-11-30 13:30:00,116.36,117.0,116.18,116.71,34792.0,112.8774,113.4983,112.7028,113.2169,34792.0
2022-11-30 13:35:00,116.74,117.58,116.71,117.29,28610.0,113.246,114.0609,113.2169,113.7796,28610.0
2022-11-30 13:40:00,117.36,117.38,117.0,117.09,8614.0,113.8475,113.8669,113.4983,113.5856,8614.0
2022-11-30 13:45:00,117.06,117.09,116.48,116.84,13429.0,113.5565,113.5856,112.9938,113.3431,13429.0
2022-11-30 13:50:00,116.83,117.03,116.81,117.03,9302.0,113.3333,113.5274,113.3139,113.5274,9302.0
2022-11-30 13:55:00,117.03,117.55,117.03,117.5,11727.0,113.5274,114.0318,113.5274,113.9833,11727.0
2022-11-30 14:00:00,117.45,117.74,117.45,117.64,11227.0,113.9348,114.2161,113.9348,114.1191,11227.0
2022-11-30 14:05:00,117.67,117.98,117.62,117.63,13086.0,114.1482,114.4489,114.0997,114.1094,13086.0
2022-11-30 14:10:00,117.63,117.84,117.55,117.64,8805.0,114.1094,114.3131,114.0318,114.1191,8805.0
2022-11-30 14:15:00,117.7,118.06,117.66,118.06,17068.0,114.1773,114.5265,114.1385,114.5265,17068.0
2022-11-30 14:20:00,118.09,118.13,117.85,118.03,11255.0,114.5556,114.5944,114.3228,114.4974,11255.0
2022-11-30 14:25:00,117.94,118.1,117.82,117.92,13055.0,114.4101,114.5653,114.2937,114.3907,13055.0
2022-11-30 14:30:00,117.88,117.9,117.72,117.82,12989.0,114.3519,114.3713,114.1967,114.2937,12989.0
2022-11-30 14:35:00,117.77,117.88,117.55,117.55,11268.0,114.2452,114.3519,114.0318,114.0318,11268.0
2022-11-30 14:40:00,117.58,117.64,117.19,117.22,8759.0,114.0609,114.1191,113.6826,113.7117,8759.0
2022-11-30 14:45:00,117.23,117.47,117.2,117.44,7067.0,113.7214,113.9542,113.6923,113.9251,7067.0
2022-11-30 14:50:00,117.45,117.53,117.31,117.36,21195.0,113.9348,114.0124,113.799,113.8475,21195.0
2022-11-30 14:55:00,117.39,117.42,117.25,117.42,10142.0,113.8766,113.9057,113.7408,113.9057,10142.0
2022-11-30 15:00:00,117.43,117.58,117.37,117.54,22493.0,113.9154,114.0609,113.8572,114.0221,22493.0
2022-11-30 15:05:00,117.56,117.69,117.45,117.47,14782.0,114.0415,114.1676,113.9348,113.9542,14782.0
2022-11-30 15:10:00,117.5,117.59,117.43,117.56,17005.0,113.9833,114.0706,113.9154,114.0415,17005.0
2022-11-30 15:15:00,117.57,117.81,117.56,117.62,16880.0,114.0512,114.284,114.0415,114.0997,16880.0
2022-11-30 15:20:00,117.62,117.8,117.56,117.79,20547.0,114.0997,114.2743,114.0415,114.2646,20547.0
2022-11-30 15:25:00,117.81,117.83,117.58,117.7,36126.0,114.284,114.3034,114.0609,114.1773,36126.0
2022-11-30 15:30:00,117.69,117.96,117.68,117.91,16360.0,114.1676,114.4295,114.1579,114.381,16360.0
2022-11-30 15:35:00,117.95,118.0,117.73,117.73,15757.0,114.4198,114.4683,114.2064,114.2064,15757.0
2022-11-30 15:40:00,117.72,117.92,117.66,117.79,59484.0,114.1967,114.3907,114.1385,114.2646,59484.0
2022-11-30 15:45:00,117.8,117.94,117.62,117.64,26834.0,114.2743,114.4101,114.0997,114.1191,26834.0
2022-11-30 15:50:00,117.65,117.7,117.13,117.32,152727.0,114.1288,114.1773,113.6244,113.8087,152727.0
2022-11-30 15:55:00,117.32,117.73,117.32,117.71,176509.0,113.8087,114.2064,113.8087,114.187,176509.0
2022-12-01 09:30:00,118.32,118.33,117.2,117.3,41442.0,114.7788,114.7885,113.6923,113.7893,41442.0
2022-12-01 09:35:00,117.31,117.91,117.13,117.21,12286.0,113.799,114.381,113.6244,113.702,12286.0
2022-12-01 09:40:00,117.28,117.6,116.99,117.16,21835.0,113.7699,114.0803,113.4886,113.6535,21835.0
2022-12-01 09:45:00,117.17,117.21,116.84,117.04,15038.0,113.6632,113.702,113.3431,113.5371,15038.0
2022-12-01 09:50:00,117.14,117.62,117.14,117.44,6617.0,113.6341,114.0997,113.6341,113.9251,6617.0
2022-12-01 09:55:00,117.47,117.7,117.46,117.7,6326.0,113.9542,114.1773,113.9445,114.1773,6326.0
2022-12-01 10:00:00,117.7,118.05,117.25,117.31,11083.0,114.1773,114.5168,113.7408,113.799,11083.0
2022-12-01 10:05:00,117.32,117.32,116.94,117.08,40773.0,113.8087,113.8087,113.4401,113.5759,40773.0
2022-12-01 10:10:00,117.1,117.21,116.71,116.88,15135.0,113.5953,113.702,113.2169,113.3819,15135.0
2022-12-01 10:15:00,116.93,117.13,116.82,117.0,16052.0,113.4304,113.6244,113.3236,113.4983,16052.0
2022-12-01 10:20:00,116.98,116.99,116.72,116.8,12064.0,113.4789,113.4886,113.2266,113.3042,12064.0
2022-12-01 10:25:00,116.78,116.93,116.75,116.93,9593.0,113.2848,113.4304,113.2557,113.4304,9593.0
2022-12-01 10:30:00,116.89,117.04,116.7,117.02,12445.0,113.3916,113.5371,113.2072,113.5177,12445.0
2022-12-01 10:35:00,117.04,117.16,116.76,116.82,10320.0,113.5371,113.6535,113.2654,113.3236,10320.0
2022-12-01 10:40:00,116.78,116.94,116.78,116.93,9998.0,113.2848,113.4401,113.2848,113.4304,9998.0
2022-12-01 10:45:00,116.95,117.4,116.94,117.39,6724.0,113.4498,113.8863,113.4401,113.8766,6724.0
2022-12-01 10:50:00,117.41,117.74,117.41,117.5,13429.0,113.896,114.2161,113.896,113.9833,13429.0
2022-12-01 10:55:00,117.51,117.59,117.35,117.54,10687.0,113.993,114.0706,113.8378,114.0221,10687.0
2022-12-01 11:00:00,117.55,117.6,117.5,117.51,7138.0,114.0318,114.0803,113.9833,113.993,7138.0
2022-12-01 11:05:00,117.52,117.55,117.29,117.39,5662.0,114.0027,114.0318,113.7796,113.8766,5662.0
2022-12-01 11:10:00,117.39,117.47,117.2,117.47,4548.0,113.8766,113.9542,113.6923,113.9542,4548.0
2022-12-01 11:15:00,117.48,117.5,117.16,117.25,12773.0,113.9639,113.9833,113.6535,113.7408,12773.0
2022-12-01 11:20:00,117.26,117.51,117.25,117.39,7606.0,113.7505,113.993,113.7408,113.8766,7606.0
2022-12-01 11:25:00,117.4,117.52,117.35,117.52,4442.0,113.8863,114.0027,113.8378,114.0027,4442.0
2022-12-01 11:30:00,117.52,117.64,117.48,117.62,11103.0,114.0027,114.1191,113.9639,114.0997,11103.0
2022-12-01 11:35:00,117.63,117.73,117.45,117.51,9584.0,114.1094,114.2064,113.9348,113.993,9584.0
2022-12-01 11:40:00,117.45,117.69,117.33,117.69,5218.0,113.9348,114.1676,113.8184,114.1676,5218.0
2022-12-01 11:45:00,117.72,117.76,117.57,117.63,17725.0,114.1967,114.2355,114.0512,114.1094,17725.0
2022-12-01 11:50:00,117.67,117.79,117.6,117.78,7680.0,114.1482,114.2646,114.0803,114.2549,7680.0
2022-12-01 11:55:00,117.73,117.92,117.71,117.71,7793.0,114.2064,114.3907,114.187,114.187,7793.0
2022-12-01 12:00:00,117.7,117.73,117.54,117.61,18016.0,114.1773,114.2064,114.0221,114.09,18016.0
2022-12-01 12:05:00,117.55,117.72,117.55,117.55,9605.0,114.0318,114.1967,114.0318,114.0318,9605.0
2022-12-01 12:10:00,117.52,117.76,117.5,117.75,7108.0,114.0027,114.2355,113.9833,114.2258,7108.0
2022-12-01 12:15:00,117.72,117.76,117.51,117.52,7083.0,114.1967,114.2355,113.993,114.0027,7083.0
2022-12-01 12:20:00,117.54,117.89,117.54,117.79,29991.0,114.0221,114.3616,114.0221,114.2646,29991.0
2022-12-01 12:25:00,117.85,118.11,117.85,118.02,15519.0,114.3228,114.575,114.3228,114.4877,15519.0
2022-12-01 12:30:00,118.02,118.08,117.94,118.0,11646.0,114.4877,114.5459,114.4101,114.4683,11646.0
2022-12-01 12:35:00,117.98,118.0,117.85,117.9,5184.0,114.4489,114.4683,114.3228,114.3713,5184.0
2022-12-01 12:40:00,117.92,117.96,117.81,117.93,3951.0,114.3907,114.4295,114.284,114.4004,3951.0
2022-12-01 12:45:00,117.95,118.07,117.87,117.98,13302.0,114.4198,114.5362,114.3422,114.4489,13302.0
2022-12-01 12:50:00,117.97,118.09,117.95,118.04,3980.0,114.4392,114.5556,114.4198,114.5071,3980.0
2022-12-01 12:55:00,118.03,118.03,117.8,117.86,8180.0,114.4974,114.4974,114.2743,114.3325,8180.0
2022-12-01 13:00:00,117.82,117.96,117.8,117.84,2820.0,114.2937,114.4295,114.2743,114.3131,2820.0
2022-12-01 13:05:00,117.88,117.98,117.82,117.86,8370.0,114.3519,114.4489,114.2937,114.3325,8370.0
2022-12-01 13:10:00,117.87,117.98,117.83,117.88,15940.0,114.3422,114.4489,114.3034,114.3519,15940.0
2022-12-01 13:15:00,117.92,117.97,117.54,117.6,7526.0,114.3907,114.4392,114.0221,114.0803,7526.0
2022-12-01 13:20:00,117.55,117.73,117.55,117.73,10584.0,114.0318,114.2064,114.0318,114.2064,10584.0
2022-12-01 13:25:00,117.78,117.89,117.77,117.84,4167.0,114.2549,114.3616,114.2452,114.3131,4167.0
2022-12-01 13:30:00,117.8,117.8,117.59,117.63,3494.0,114.2743,114.2743,114.0706,114.1094,3494.0
2022-12-01 13:35:00,117.64,117.85,117.61,117.67,12968.0,114.1191,114.3228,114.09,114.1482,12968.0
2022-12-01 13:40:00,117.67,117.86,117.65,117.76,8002.0,114.1482,114.3325,114.1288,114.2355,8002.0
2022-12-01 13:45:00,117.78,117.85,117.75,117.76,11820.0,114.2549,114.3228,114.2258,114.2355,11820.0
2022-12-01 13:50:00,117.75,117.77,117.69,117.77,5358.0,114.2258,114.2452,114.1676,114.2452,5358.0
2022-12-01 13:55:00,117.77,117.81,117.66,117.71,10972.0,114.2452,114.284,114.1385,114.187,10972.0
2022-12-01 14:00:00,117.69,117.78,117.55,117.56,22898.0,114.1676,114.2549,114.0318,114.0415,22898.0
2022-12-01 14:05:00,117.61,117.71,117.61,117.67,8265.0,114.09,114.187,114.09,114.1482,8265.0
2022-12-01 14:10:00,117.71,117.9,117.71,117.89,21158.0,114.187,114.3713,114.187,114.3616,21158.0
2022-12-01 14:15:00,117.89,117.95,117.75,117.75,11439.0,114.3616,114.4198,114.2258,114.2258,11439.0
2022-12-01 14:20:00,117.76,117.83,117.61,117.7,8338.0,114.2355,114.3034,114.09,114.1773,8338.0
2022-12-01 14:25:00,117.71,117.84,117.71,117.8,7771.0,114.187,114.3131,114.187,114.2743,7771.0
2022-12-01 14:30:00,117.77,117.82,117.7,117.77,6089.0,114.2452,114.2937,114.1773,114.2452,6089.0
2022-12-01 14:35:00,117.76,117.84,117.73,117.82,8354.0,114.2355,114.3131,114.2064,114.2937,8354.0
2022-12-01 14:40:00,117.81,117.84,117.73,117.73,9237.0,114.284,114.3131,114.2064,114.2064,9237.0
2022-12-01 14:45:00,117.73,117.91,117.73,117.91,8649.0,114.2064,114.381,114.2064,114.381,8649.0
2022-12-01 14:50:00,117.91,118.04,117.89,118.0,8850.0,114.381,114.5071,114.3616,114.4683,8850.0
2022-12-01 14:55:00,118.04,118.1,117.97,118.1,7670.0,114.5071,114.5653,114.4392,114.5653,7670.0
2022-12-01 15:00:00,118.08,118.16,118.04,118.11,11772.0,114.5459,114.6235,114.5071,114.575,11772.0
2022-12-01 15:05:00,118.1,118.17,118.06,118.06,11207.0,114.5653,114.6332,114.5265,114.5265,11207.0
2022-12-01 15:10:00,118.05,118.05,117.82,117.83,10852.0,114.5168,114.5168,114.2937,114.3034,10852.0
2022-12-01 15:15:00,117.83,117.89,117.76,117.89,12556.0,114.3034,114.3616,114.2355,114.3616,12556.0
2022-12-01 15:20:00,117.87,117.87,117.7,117.76,10840.0,114.3422,114.3422,114.1773,114.2355,10840.0
2022-12-01 15:25:00,117.73,117.9,117.71,117.87,11439.0,114.2064,114.3713,114.187,114.3422,11439.0
2022-12-01 15:30:00,117.88,117.91,117.77,117.8,17370.0,114.3519,114.381,114.2452,114.2743,17370.0
2022-12-01 15:35:00,117.79,117.95,117.78,117.95,15563.0,114.2646,114.4198,114.2549,114.4198,15563.0
2022-12-01 15:40:00,117.91,118.11,117.83,118.11,15971.0,114.381,114.575,114.3034,114.575,15971.0
2022-12-01 15:45:00,118.09,118.09,117.77,117.77,13678.0,114.5556,114.5556,114.2452,114.2452,13678.0
2022-12-01 15:50:00,117.77,117.95,117.7,117.82,43988.0,114.2452,114.4198,114.1773,114.2937,43988.0
2022-12-01 15:55:00,117.9,118.04,117.77,117.94,125036.0,114.3713,114.5071,114.2452,114.4101,125036.0
2022-12-02 09:30:00,116.14,117.13,116.13,116.83,41638.0,112.664,113.6244,112.6543,113.3333,41638.0
2022-12-02 09:35:00,116.74,117.39,116.74,117.12,17674.0,113.246,113.8766,113.246,113.6147,17674.0
2022-12-02 09:40:00,117.13,117.7,117.0,117.21,44130.0,113.6244,114.1773,113.4983,113.702,44130.0
2022-12-02 09:45:00,117.21,117.54,117.07,117.35,13967.0,113.702,114.0221,113.5662,113.8378,13967.0
2022-12-02 09:50:00,117.24,117.5,117.0,117.12,13772.0,113.7311,113.9833,113.4983,113.6147,13772.0
2022-12-02 09:55:00,117.14,117.42,116.96,117.39,16081.0,113.6341,113.9057,113.4595,113.8766,16081.0
2022-12-02 10:00:00,117.44,117.9,117.44,117.73,20886.0,113.9251,114.3713,113.9251,114.2064,20886.0
2022-12-02 10:05:00,117.75,118.15,117.75,118.15,14336.0,114.2258,114.6138,114.2258,114.6138,14336.0
2022-12-02 10:10:00,118.18,118.52,118.09,118.34,15167.0,114.6429,114.9728,114.5556,114.7982,15167.0
2022-12-02 10:15:00,118.3,118.33,118.06,118.17,15581.0,114.7594,114.7885,114.5265,114.6332,15581.0
2022-12-02 10:20:00,118.19,118.36,118.04,118.07,11263.0,114.6526,114.8176,114.5071,114.5362,11263.0
2022-12-02 10:25:00,118.09,118.14,117.72,117.93,13784.0,114.5556,114.6041,114.1967,114.4004,13784.0
2022-12-02 10:30:00,117.9,118.19,117.78,118.19,10143.0,114.3713,114.6526,114.2549,114.6526,10143.0
2022-12-02 10:35:00,118.15,118.15,117.75,117.78,13947.0,114.6138,114.6138,114.2258,114.2549,13947.0
2022-12-02 10:40:00,117.74,118.05,117.7,118.05,10199.0,114.2161,114.5168,114.1773,114.5168,10199.0
2022-12-02 10:45:00,118.0,118.0,117.59,117.73,23670.0,114.4683,114.4683,114.0706,114.2064,23670.0
2022-12-02 10:50:00,117.75,117.83,117.59,117.67,10870.0,114.2258,114.3034,114.0706,114.1482,10870.0
2022-12-02 10:55:00,117.64,117.64,117.33,117.43,12151.0,114.1191,114.1191,113.8184,113.9154,12151.0
2022-12-02 11:00:00,117.43,117.56,117.32,117.47,9426.0,113.9154,114.0415,113.8087,113.9542,9426.0
2022-12-02 11:05:00,117.51,117.58,117.27,117.5,20477.0,113.993,114.0609,113.7602,113.9833,20477.0
2022-12-02 11:10:00,117.49,117.59,117.43,117.56,10826.0,113.9736,114.0706,113.9154,114.0415,10826.0
2022-12-02 11:15:00,117.54,118.0,117.5,117.86,11574.0,114.0221,114.4683,113.9833,114.3325,11574.0
2022-12-02 11:20:00,117.84,117.94,117.77,117.83,8617.0,114.3131,114.4101,114.2452,114.3034,8617.0
2022-12-02 11:25:00,117.81,118.02,117.81,118.02,9418.0,114.284,114.4877,114.284,114.4877,9418.0
2022-12-02 11:30:00,118.0,118.39,118.0,118.39,4586.0,114.4683,114.8467,114.4683,114.8467,4586.0
2022-12-02 11:35:00,118.45,118.56,118.44,118.44,7917.0,114.9049,115.0116,114.8952,114.8952,7917.0
2022-12-02 11:40:00,118.56,118.73,118.54,118.73,4154.0,115.0116,115.1765,114.9922,115.1765,4154.0
2022-12-02 11:45:00,118.71,118.88,118.71,118.72,8809.0,115.1571,115.322,115.1571,115.1668,8809.0
2022-12-02 11:50:00,118.69,118.74,118.51,118.58,9811.0,115.1377,115.1862,114.9631,115.031,9811.0
2022-12-02 11:55:00,118.58,118.63,118.45,118.55,3952.0,115.031,115.0795,114.9049,115.0019,3952.0
2022-12-02 12:00:00,118.49,118.89,118.47,118.87,9685.0,114.9437,115.3317,114.9243,115.3123,9685.0
2022-12-02 12:05:00,118.86,119.0,118.69,118.71,29620.0,115.3026,115.4384,115.1377,115.1571,29620.0
2022-12-02 12:10:00,118.72,118.85,118.57,118.83,9266.0,115.1668,115.2929,115.0213,115.2735,9266.0
2022-12-02 12:15:00,118.82,118.92,118.7,118.79,8957.0,115.2638,115.3608,115.1474,115.2347,8957.0
2022-12-02 12:20:00,118.77,118.8,118.68,118.71,4905.0,115.2153,115.2444,115.128,115.1571,4905.0
2022-12-02 12:25:00,118.71,118.9,118.71,118.75,8678.0,115.1571,115.3414,115.1571,115.1959,8678.0
2022-12-02 12:30:00,118.78,118.86,118.74,118.86,5474.0,115.225,115.3026,115.1862,115.3026,5474.0
2022-12-02 12:35:00,118.84,118.91,118.62,118.68,4879.0,115.2832,115.3511,115.0698,115.128,4879.0
2022-12-02 12:40:00,118.64,118.76,118.57,118.73,22816.0,115.0892,115.2056,115.0213,115.1765,22816.0
2022-12-02 12:45:00,118.67,118.68,118.48,118.5,3837.0,115.1183,115.128,114.934,114.9534,3837.0
2022-12-02 12:50:00,118.49,118.6,118.49,118.53,3307.0,114.9437,115.0504,114.9437,114.9825,3307.0
2022-12-02 12:55:00,118.52,118.58,118.42,118.45,4444.0,114.9728,115.031,114.8758,114.9049,4444.0
2022-12-02 13:00:00,118.47,118.51,118.29,118.3,10403.0,114.9243,114.9631,114.7497,114.7594,10403.0
2022-12-02 13:05:00,118.2,118.31,118.16,118.25,5454.0,114.6623,114.7691,114.6235,114.7108,5454.0
2022-12-02 13:10:00,118.26,118.38,118.19,118.38,4789.0,114.7206,114.837,114.6526,114.837,4789.0
2022-12-02 13:15:00,118.36,118.48,118.36,118.38,5169.0,114.8176,114.934,114.8176,114.837,5169.0
2022-12-02 13:20:00,118.37,118.5,118.34,118.35,18433.0,114.8273,114.9534,114.7982,114.8079,18433.0
2022-12-02 13:25:00,118.31,118.36,118.22,118.31,5112.0,114.7691,114.8176,114.6817,114.7691,5112.0
2022-12-02 13:30:00,118.3,118.45,118.29,118.45,3512.0,114.7594,114.9049,114.7497,114.9049,3512.0
2022-12-02 13:35:00,118.44,118.55,118.37,118.46,6789.0,114.8952,115.0019,114.8273,114.9146,6789.0
2022-12-02 13:40:00,118.47,118.63,118.47,118.63,5181.0,114.9243,115.0795,114.9243,115.0795,5181.0
2022-12-02 13:45:00,118.65,118.72,118.62,118.67,6080.0,115.0989,115.1668,115.0698,115.1183,6080.0
2022-12-02 13:50:00,118.67,118.74,118.62,118.71,7960.0,115.1183,115.1862,115.0698,115.1571,7960.0
2022-12-02 13:55:00,118.71,118.81,118.67,118.71,24823.0,115.1571,115.2541,115.1183,115.1571,24823.0
2022-12-02 14:00:00,118.72,118.89,118.71,118.82,7891.0,115.1668,115.3317,115.1571,115.2638,7891.0
2022-12-02 14:05:00,118.84,118.9,118.75,118.75,53446.0,115.2832,115.3414,115.1959,115.1959,53446.0
2022-12-02 14:10:00,118.75,118.83,118.72,118.83,21770.0,115.1959,115.2735,115.1668,115.2735,21770.0
2022-12-02 14:15:00,118.83,119.06,118.83,119.05,10162.0,115.2735,115.4966,115.2735,115.4869,10162.0
2022-12-02 14:20:00,119.05,119.1,118.95,119.01,8379.0,115.4869,115.5354,115.3899,115.4481,8379.0
2022-12-02 14:25:00,119.04,119.11,119.0,119.09,4895.0,115.4772,115.5451,115.4384,115.5257,4895.0
2022-12-02 14:30:00,119.09,119.1,118.95,119.04,10982.0,115.5257,115.5354,115.3899,115.4772,10982.0
2022-12-02 14:35:00,119.05,119.05,118.75,118.75,10996.0,115.4869,115.4869,115.1959,115.1959,10996.0
2022-12-02 14:40:00,118.75,118.79,118.69,118.76,7838.0,115.1959,115.2347,115.1377,115.2056,7838.0
2022-12-02 14:45:00,118.76,118.96,118.74,118.9,5070.0,115.2056,115.3996,115.1862,115.3414,5070.0
2022-12-02 14:50:00,118.91,118.94,118.83,118.93,12179.0,115.3511,115.3802,115.2735,115.3705,12179.0
2022-12-02 14:55:00,118.97,119.2,118.97,119.12,12016.0,115.4093,115.6324,115.4093,115.5548,12016.0
2022-12-02 15:00:00,119.13,119.29,119.02,119.26,10600.0,115.5645,115.7197,115.4578,115.6906,10600.0
2022-12-02 15:05:00,119.23,119.44,119.16,119.44,9763.0,115.6615,115.8652,115.5936,115.8652,9763.0
2022-12-02 15:10:00,119.42,119.44,119.24,119.42,23683.0,115.8458,115.8652,115.6712,115.8458,23683.0
2022-12-02 15:15:00,119.39,119.48,119.29,119.34,9560.0,115.8167,115.904,115.7197,115.7682,9560.0
2022-12-02 15:20:00,119.34,119.34,119.12,119.13,8183.0,115.7682,115.7682,115.5548,115.5645,8183.0
2022-12-02 15:25:00,119.14,119.19,118.93,119.02,10344.0,115.5742,115.6227,115.3705,115.4578,10344.0
2022-12-02 15:30:00,119.05,119.12,118.9,118.95,12877.0,115.4869,115.5548,115.3414,115.3899,12877.0
2022-12-02 15:35:00,118.95,118.98,118.81,118.97,13113.0,115.3899,115.419,115.2541,115.4093,13113.0
2022-12-02 15:40:00,118.97,118.99,118.83,118.84,13682.0,115.4093,115.4287,115.2735,115.2832,13682.0
2022-12-02 15:45:00,118.84,118.94,118.81,118.91,13452.0,115.2832,115.3802,115.2541,115.3511,13452.0
2022-12-02 15:50:00,118.91,118.96,118.77,118.77,31763.0,115.3511,115.3996,115.2153,115.2153,31763.0
2022-12-02 15:55:00,118.77,119.07,118.73,119.03,100078.0,115.2153,115.5063,115.1765,115.4675,100078.0
2022-12-05 09:30:00,117.82,117.98,116.89,117.47,51019.0,114.5956,114.7512,113.6911,114.2552,51019.0
2022-12-05 09:35:00,117.56,117.56,116.75,116.84,27100.0,114.3427,114.3427,113.5549,113.6424,27100.0
2022-12-05 09:40:00,116.83,116.97,116.5,116.83,16233.0,113.6327,113.7689,113.3117,113.6327,16233.0
2022-12-05 09:45:00,116.92,117.13,116.66,117.07,14571.0,113.7203,113.9245,113.4674,113.8661,14571.0
2022-12-05 09:50:00,117.04,117.61,117.02,117.36,22051.0,113.837,114.3914,113.8175,114.1482,22051.0
2022-12-05 09:55:00,117.42,117.42,116.78,116.92,22543.0,114.2066,114.2066,113.5841,113.7203,22543.0
2022-12-05 10:00:00,116.86,117.48,116.58,117.41,27023.0,113.6619,114.2649,113.3896,114.1968,27023.0
2022-12-05 10:05:00,117.49,117.54,117.03,117.07,18140.0,114.2747,114.3233,113.8272,113.8661,18140.0
2022-12-05 10:10:00,117.13,117.29,117.0,117.16,14941.0,113.9245,114.0801,113.7981,113.9537,14941.0
2022-12-05 10:15:00,117.16,117.33,116.92,117.0,24399.0,113.9537,114.119,113.7203,113.7981,24399.0
2022-12-05 10:20:00,117.07,117.3,116.98,117.14,9546.0,113.8661,114.0899,113.7786,113.9342,9546.0
2022-12-05 10:25:00,117.15,117.4,117.06,117.2,16389.0,113.944,114.1871,113.8564,113.9926,16389.0
2022-12-05 10:30:00,117.25,117.44,117.14,117.37,23601.0,114.0412,114.226,113.9342,114.1579,23601.0
2022-12-05 10:35:00,117.36,117.45,117.32,117.36,12981.0,114.1482,114.2357,114.1093,114.1482,12981.0
2022-12-05 10:40:00,117.4,117.56,117.33,117.49,8389.0,114.1871,114.3427,114.119,114.2747,8389.0
2022-12-05 10:45:00,117.51,117.63,117.47,117.56,4868.0,114.2941,114.4108,114.2552,114.3427,4868.0
2022-12-05 10:50:00,117.58,117.59,117.3,117.55,9103.0,114.3622,114.3719,114.0899,114.333,9103.0
2022-12-05 10:55:00,117.55,117.75,117.54,117.75,7241.0,114.333,114.5275,114.3233,114.5275,7241.0
2022-12-05 11:00:00,117.77,117.87,117.77,117.8,15641.0,114.547,114.6443,114.547,114.5762,15641.0
2022-12-05 11:05:00,117.81,117.88,117.72,117.78,9762.0,114.5859,114.654,114.4984,114.5567,9762.0
2022-12-05 11:10:00,117.77,117.95,117.77,117.81,9335.0,114.547,114.7221,114.547,114.5859,9335.0
2022-12-05 11:15:00,117.86,117.86,117.72,117.78,11534.0,114.6345,114.6345,114.4984,114.5567,11534.0
2022-12-05 11:20:00,117.78,118.1,117.77,118.03,9273.0,114.5567,114.868,114.547,114.7999,9273.0
2022-12-05 11:25:00,118.04,118.05,117.81,118.0,22875.0,114.8096,114.8193,114.5859,114.7707,22875.0
2022-12-05 11:30:00,118.0,118.02,117.81,117.91,11672.0,114.7707,114.7901,114.5859,114.6832,11672.0
2022-12-05 11:35:00,117.91,117.97,117.56,117.56,41916.0,114.6832,114.7415,114.3427,114.3427,41916.0
2022-12-05 11:40:00,117.53,117.75,117.49,117.53,14803.0,114.3136,114.5275,114.2747,114.3136,14803.0
2022-12-05 11:45:00,117.52,117.6,117.28,117.31,7607.0,114.3038,114.3816,114.0704,114.0996,7607.0
2022-12-05 11:50:00,117.28,117.42,117.26,117.29,6074.0,114.0704,114.2066,114.0509,114.0801,6074.0
2022-12-05 11:55:00,117.27,117.27,117.09,117.21,7365.0,114.0607,114.0607,113.8856,114.0023,7365.0
2022-12-05 12:00:00,117.2,117.28,117.17,117.24,4183.0,113.9926,114.0704,113.9634,114.0315,4183.0
2022-12-05 12:05:00,117.24,117.35,117.21,117.3,6108.0,114.0315,114.1385,114.0023,114.0899,6108.0
2022-12-05 12:10:00,117.29,117.33,117.13,117.3,8656.0,114.0801,114.119,113.9245,114.0899,8656.0
2022-12-05 12:15:00,117.28,117.57,117.28,117.52,7955.0,114.0704,114.3525,114.0704,114.3038,7955.0
2022-12-05 12:20:00,117.55,117.75,117.51,117.67,5855.0,114.333,114.5275,114.2941,114.4497,5855.0
2022-12-05 12:25:00,117.68,117.9,117.68,117.88,6438.0,114.4595,114.6734,114.4595,114.654,6438.0
2022-12-05 12:30:00,117.8,117.8,117.6,117.61,3300.0,114.5762,114.5762,114.3816,114.3914,3300.0
2022-12-05 12:35:00,117.57,117.69,117.55,117.69,4613.0,114.3525,114.4692,114.333,114.4692,4613.0
2022-12-05 12:40:00,117.67,117.67,117.58,117.67,3159.0,114.4497,114.4497,114.3622,114.4497,3159.0
2022-12-05 12:45:00,117.66,117.93,117.65,117.84,3859.0,114.44,114.7026,114.4303,114.6151,3859.0
2022-12-05 12:50:00,117.82,117.87,117.73,117.73,5362.0,114.5956,114.6443,114.5081,114.5081,5362.0
2022-12-05 12:55:00,117.73,117.89,117.6,117.88,12772.0,114.5081,114.6637,114.3816,114.654,12772.0
2022-12-05 13:00:00,117.86,118.05,117.82,117.99,11708.0,114.6345,114.8193,114.5956,114.761,11708.0
2022-12-05 13:05:00,117.96,118.03,117.91,117.95,5383.0,114.7318,114.7999,114.6832,114.7221,5383.0
2022-12-05 13:10:00,117.96,117.99,117.8,117.93,11842.0,114.7318,114.761,114.5762,114.7026,11842.0
2022-12-05 13:15:00,117.98,118.01,117.89,117.93,4500.0,114.7512,114.7804,114.6637,114.7026,4500.0
2022-12-05 13:20:00,117.94,117.94,117.71,117.74,6063.0,114.7123,114.7123,114.4886,114.5178,6063.0
2022-12-05 13:25:00,117.74,117.85,117.71,117.83,4566.0,114.5178,114.6248,114.4886,114.6053,4566.0
2022-12-05 13:30:00,117.88,117.92,117.82,117.91,3768.0,114.654,114.6929,114.5956,114.6832,3768.0
2022-12-05 13:35:00,117.93,117.98,117.86,117.98,4532.0,114.7026,114.7512,114.6345,114.7512,4532.0
2022-12-05 13:40:00,117.98,118.01,117.79,117.88,9750.0,114.7512,114.7804,114.5664,114.654,9750.0
2022-12-05 13:45:00,117.89,117.94,117.82,117.91,3504.0,114.6637,114.7123,114.5956,114.6832,3504.0
2022-12-05 13:50:00,117.91,117.99,117.87,117.99,3658.0,114.6832,114.761,114.6443,114.761,3658.0
2022-12-05 13:55:00,117.95,117.95,117.8,117.88,14771.0,114.7221,114.7221,114.5762,114.654,14771.0
2022-12-05 14:00:00,117.92,117.94,117.81,117.86,5580.0,114.6929,114.7123,114.5859,114.6345,5580.0
2022-12-05 14:05:00,117.87,117.95,117.86,117.94,5065.0,114.6443,114.7221,114.6345,114.7123,5065.0
2022-12-05 14:10:00,117.92,118.05,117.9,118.04,8549.0,114.6929,114.8193,114.6734,114.8096,8549.0
2022-12-05 14:15:00,118.01,118.03,117.93,117.94,5024.0,114.7804,114.7999,114.7026,114.7123,5024.0
2022-12-05 14:20:00,117.93,117.94,117.79,117.8,7508.0,114.7026,114.7123,114.5664,114.5762,7508.0
2022-12-05 14:25:00,117.79,117.86,117.77,117.81,6070.0,114.5664,114.6345,114.547,114.5859,6070.0
2022-12-05 14:30:00,117.77,117.77,117.68,117.75,5728.0,114.547,114.547,114.4595,114.5275,5728.0
2022-12-05 14:35:00,117.72,117.77,117.58,117.58,9565.0,114.4984,114.547,114.3622,114.3622,9565.0
2022-12-05 14:40:00,117.57,117.58,117.43,117.49,10916.0,114.3525,114.3622,114.2163,114.2747,10916.0
2022-12-05 14:45:00,117.49,117.54,117.41,117.54,14970.0,114.2747,114.3233,114.1968,114.3233,14970.0
2022-12-05 14:50:00,117.59,117.62,117.44,117.48,8162.0,114.3719,114.4011,114.226,114.2649,8162.0
2022-12-05 14:55:00,117.47,117.64,117.44,117.56,3200.0,114.2552,114.4205,114.226,114.3427,3200.0
2022-12-05 15:00:00,117.55,117.83,117.55,117.79,6937.0,114.333,114.6053,114.333,114.5664,6937.0
2022-12-05 15:05:00,117.78,117.93,117.73,117.88,8749.0,114.5567,114.7026,114.5081,114.654,8749.0
2022-12-05 15:10:00,117.86,117.88,117.77,117.78,7607.0,114.6345,114.654,114.547,114.5567,7607.0
2022-12-05 15:15:00,117.78,117.81,117.64,117.69,12389.0,114.5567,114.5859,114.4205,114.4692,12389.0
2022-12-05 15:20:00,117.71,117.86,117.69,117.83,11366.0,114.4886,114.6345,114.4692,114.6053,11366.0
2022-12-05 15:25:00,117.84,117.85,117.66,117.68,13289.0,114.6151,114.6248,114.44,114.4595,13289.0
2022-12-05 15:30:00,117.66,117.81,117.62,117.79,12766.0,114.44,114.5859,114.4011,114.5664,12766.0
2022-12-05 15:35:00,117.81,117.88,117.5,117.5,12459.0,114.5859,114.654,114.2844,114.2844,12459.0
2022-12-05 15:40:00,117.48,117.48,117.28,117.32,16351.0,114.2649,114.2649,114.0704,114.1093,16351.0
2022-12-05 15:45:00,117.32,117.4,117.18,117.22,23161.0,114.1093,114.1871,113.9731,114.012,23161.0
2022-12-05 15:50:00,117.21,117.38,117.09,117.26,62397.0,114.0023,114.1677,113.8856,114.0509,62397.0
2022-12-05 15:55:00,117.25,117.4,117.13,117.38,88434.0,114.0412,114.1871,113.9245,114.1677,88434.0
2022-12-06 09:30:00,117.7,118.99,117.7,118.84,32417.0,114.4789,115.7336,114.4789,115.5877,32417.0
2022-12-06 09:35:00,118.73,119.03,118.59,118.91,26297.0,115.4807,115.7725,115.3445,115.6558,26297.0
2022-12-06 09:40:00,118.92,119.03,118.33,118.69,29493.0,115.6655,115.7725,115.0917,115.4418,29493.0
2022-12-06 09:45:00,118.56,119.0,118.43,118.89,45073.0,115.3154,115.7433,115.1889,115.6363,45073.0
2022-12-06 09:50:00,118.89,119.02,118.72,118.93,59813.0,115.6363,115.7628,115.471,115.6752,59813.0
2022-12-06 09:55:00,118.94,118.96,118.29,118.53,188537.0,115.685,115.7044,115.0528,115.2862,188537.0
2022-12-06 10:00:00,118.32,118.38,117.41,117.66,16390.0,115.0819,115.1403,114.1968,114.44,16390.0
2022-12-06 10:05:00,117.65,118.0,117.65,117.9,23525.0,114.4303,114.7707,114.4303,114.6734,23525.0
2022-12-06 10:10:00,117.9,118.05,117.85,118.03,12406.0,114.6734,114.8193,114.6248,114.7999,12406.0
2022-12-06 10:15:00,118.03,118.22,117.93,118.14,10294.0,114.7999,114.9847,114.7026,114.9069,10294.0
2022-12-06 10:20:00,118.18,118.24,117.95,118.1,9979.0,114.9458,115.0041,114.7221,114.868,9979.0
2022-12-06 10:25:00,118.07,118.07,117.75,117.79,22495.0,114.8388,114.8388,114.5275,114.5664,22495.0
2022-12-06 10:30:00,117.83,118.05,117.83,117.93,16906.0,114.6053,114.8193,114.6053,114.7026,16906.0
2022-12-06 10:35:00,117.96,118.02,117.62,117.74,14988.0,114.7318,114.7901,114.4011,114.5178,14988.0
2022-12-06 10:40:00,117.7,117.85,117.54,117.81,17369.0,114.4789,114.6248,114.3233,114.5859,17369.0
2022-12-06 10:45:00,117.88,118.03,117.88,117.92,10176.0,114.654,114.7999,114.654,114.6929,10176.0
2022-12-06 10:50:00,117.92,117.93,117.7,117.78,20108.0,114.6929,114.7026,114.4789,114.5567,20108.0
2022-12-06 10:55:00,117.78,117.88,117.46,117.46,20522.0,114.5567,114.654,114.2455,114.2455,20522.0
2022-12-06 11:00:00,117.5,117.51,117.28,117.44,10005.0,114.2844,114.2941,114.0704,114.226,10005.0
2022-12-06 11:05:00,117.44,117.59,117.39,117.54,10000.0,114.226,114.3719,114.1774,114.3233,10000.0
2022-12-06 11:10:00,117.56,117.63,117.42,117.44,7025.0,114.3427,114.4108,114.2066,114.226,7025.0
2022-12-06 11:15:00,117.44,117.46,117.3,117.36,12517.0,114.226,114.2455,114.0899,114.1482,12517.0
2022-12-06 11:20:00,117.36,117.61,117.36,117.55,4945.0,114.1482,114.3914,114.1482,114.333,4945.0
2022-12-06 11:25:00,117.54,117.57,117.31,117.33,78532.0,114.3233,114.3525,114.0996,114.119,78532.0
2022-12-06 11:30:00,117.36,117.52,117.34,117.39,8607.0,114.1482,114.3038,114.1288,114.1774,8607.0
2022-12-06 11:35:00,117.42,117.46,117.06,117.08,10511.0,114.2066,114.2455,113.8564,113.8759,10511.0
2022-12-06 11:40:00,117.11,117.55,117.05,117.54,25499.0,113.9051,114.333,113.8467,114.3233,25499.0
2022-12-06 11:45:00,117.52,117.6,117.47,117.47,11161.0,114.3038,114.3816,114.2552,114.2552,11161.0
2022-12-06 11:50:00,117.51,117.53,117.38,117.47,5200.0,114.2941,114.3136,114.1677,114.2552,5200.0
2022-12-06 11:55:00,117.47,117.53,117.36,117.42,5660.0,114.2552,114.3136,114.1482,114.2066,5660.0
2022-12-06 12:00:00,117.44,117.45,117.31,117.32,5223.0,114.226,114.2357,114.0996,114.1093,5223.0
2022-12-06 12:05:00,117.31,117.47,117.31,117.39,9753.0,114.0996,114.2552,114.0996,114.1774,9753.0
2022-12-06 12:10:00,117.42,117.48,117.35,117.36,9728.0,114.2066,114.2649,114.1385,114.1482,9728.0
2022-12-06 12:15:00,117.39,117.4,117.05,117.06,17791.0,114.1774,114.1871,113.8467,113.8564,17791.0
2022-12-06 12:20:00,117.09,117.25,117.09,117.13,10506.0,113.8856,114.0412,113.8856,113.9245,10506.0
2022-12-06 12:25:00,117.14,117.26,117.06,117.22,25270.0,113.9342,114.0509,113.8564,114.012,25270.0
2022-12-06 12:30:00,117.23,117.38,117.17,117.36,22363.0,114.0218,114.1677,113.9634,114.1482,22363.0
2022-12-06 12:35:00,117.39,117.5,117.34,117.41,7047.0,114.1774,114.2844,114.1288,114.1968,7047.0
2022-12-06 12:40:00,117.47,117.48,117.35,117.41,5332.0,114.2552,114.2649,114.1385,114.1968,5332.0
2022-12-06 12:45:00,117.41,117.43,117.33,117.43,9187.0,114.1968,114.2163,114.119,114.2163,9187.0
2022-12-06 12:50:00,117.42,117.42,117.31,117.37,10830.0,114.2066,114.2066,114.0996,114.1579,10830.0
2022-12-06 12:55:00,117.38,117.45,117.34,117.39,13476.0,114.1677,114.2357,114.1288,114.1774,13476.0
2022-12-06 13:00:00,117.38,117.48,117.17,117.17,11022.0,114.1677,114.2649,113.9634,113.9634,11022.0
2022-12-06 13:05:00,117.16,117.23,117.05,117.05,4856.0,113.9537,114.0218,113.8467,113.8467,4856.0
2022-12-06 13:10:00,117.06,117.11,116.93,116.98,17981.0,113.8564,113.9051,113.73,113.7786,17981.0
2022-12-06 13:15:00,116.96,116.96,116.6,116.6,11931.0,113.7592,113.7592,113.409,113.409,11931.0
2022-12-06 13:20:00,116.58,116.58,116.31,116.41,14896.0,113.3896,113.3896,113.1269,113.2242,14896.0
2022-12-06 13:25:00,116.38,116.38,116.24,116.33,11473.0,113.195,113.195,113.0589,113.1464,11473.0
2022-12-06 13:30:00,116.34,116.57,116.34,116.57,10090.0,113.1561,113.3798,113.1561,113.3798,10090.0
2022-12-06 13:35:00,116.59,116.6,116.46,116.48,7712.0,113.3993,113.409,113.2728,113.2923,7712.0
2022-12-06 13:40:00,116.46,116.8,116.41,116.8,14203.0,113.2728,113.6035,113.2242,113.6035,14203.0
2022-12-06 13:45:00,116.8,116.86,116.78,116.8,8620.0,113.6035,113.6619,113.5841,113.6035,8620.0
2022-12-06 13:50:00,116.78,116.81,116.63,116.66,11199.0,113.5841,113.6133,113.4382,113.4674,11199.0
2022-12-06 13:55:00,116.65,116.68,116.56,116.6,14657.0,113.4576,113.4868,113.3701,113.409,14657.0
2022-12-06 14:00:00,116.58,116.68,116.46,116.68,12332.0,113.3896,113.4868,113.2728,113.4868,12332.0
2022-12-06 14:05:00,116.66,116.66,116.43,116.53,7785.0,113.4674,113.4674,113.2437,113.3409,7785.0
2022-12-06 14:10:00,116.53,116.76,116.47,116.76,8684.0,113.3409,113.5646,113.2826,113.5646,8684.0
2022-12-06 14:15:00,116.74,116.8,116.51,116.51,12310.0,113.5452,113.6035,113.3215,113.3215,12310.0
2022-12-06 14:20:00,116.51,116.51,116.34,116.44,9777.0,113.3215,113.3215,113.1561,113.2534,9777.0
2022-12-06 14:25:00,116.45,116.52,116.45,116.45,9975.0,113.2631,113.3312,113.2631,113.2631,9975.0
2022-12-06 14:30:00,116.44,116.55,116.35,116.35,8657.0,113.2534,113.3604,113.1658,113.1658,8657.0
2022-12-06 14:35:00,116.34,116.5,116.26,116.44,22416.0,113.1561,113.3117,113.0783,113.2534,22416.0
2022-12-06 14:40:00,116.46,116.54,116.39,116.53,8857.0,113.2728,113.3506,113.2048,113.3409,8857.0
2022-12-06 14:45:00,116.51,116.56,116.47,116.48,6609.0,113.3215,113.3701,113.2826,113.2923,6609.0
2022-12-06 14:50:00,116.47,116.61,116.4,116.58,7313.0,113.2826,113.4187,113.2145,113.3896,7313.0
2022-12-06 14:55:00,116.57,116.64,116.55,116.64,7196.0,113.3798,113.4479,113.3604,113.4479,7196.0
2022-12-06 15:00:00,116.66,116.81,116.59,116.59,15645.0,113.4674,113.6133,113.3993,113.3993,15645.0
2022-12-06 15:05:00,116.6,116.7,116.58,116.67,8634.0,113.409,113.5063,113.3896,113.4771,8634.0
2022-12-06 15:10:00,116.67,116.67,116.43,116.43,10404.0,113.4771,113.4771,113.2437,113.2437,10404.0
2022-12-06 15:15:00,116.45,116.48,116.21,116.31,11892.0,113.2631,113.2923,113.0297,113.1269,11892.0
2022-12-06 15:20:00,116.32,116.44,116.27,116.37,12484.0,113.1367,113.2534,113.088,113.1853,12484.0
2022-12-06 15:25:00,116.35,116.44,116.28,116.34,13461.0,113.1658,113.2534,113.0978,113.1561,13461.0
2022-12-06 15:30:00,116.34,116.61,116.31,116.61,18466.0,113.1561,113.4187,113.1269,113.4187,18466.0
2022-12-06 15:35:00,116.6,116.66,116.5,116.58,16233.0,113.409,113.4674,113.3117,113.3896,16233.0
2022-12-06 15:40:00,116.58,116.74,116.48,116.69,21254.0,113.3896,113.5452,113.2923,113.4965,21254.0
2022-12-06 15:45:00,116.7,116.82,116.64,116.66,28076.0,113.5063,113.623,113.4479,113.4674,28076.0
2022-12-06 15:50:00,116.63,116.79,116.56,116.65,42672.0,113.4382,113.5938,113.3701,113.4576,42672.0
2022-12-06 15:55:00,116.65,116.7,116.45,116.52,134979.0,113.4576,113.5063,113.2631,113.3312,134979.0
2022-12-07 09:30:00,115.93,116.75,115.52,116.64,35177.0,112.7573,113.5549,112.3586,113.4479,35177.0
2022-12-07 09:35:00,116.72,116.87,116.33,116.34,11962.0,113.5257,113.6716,113.1464,113.1561,11962.0
2022-12-07 09:40:00,116.31,116.75,116.31,116.69,14956.0,113.1269,113.5549,113.1269,113.4965,14956.0
2022-12-07 09:45:00,116.68,116.88,116.24,116.26,13000.0,113.4868,113.6813,113.0589,113.0783,13000.0
2022-12-07 09:50:00,116.27,116.41,116.02,116.32,24228.0,113.088,113.2242,112.8449,113.1367,24228.0
2022-12-07 09:55:00,116.37,116.7,116.27,116.64,4097.0,113.1853,113.5063,113.088,113.4479,4097.0
2022-12-07 10:00:00,116.57,116.71,116.38,116.66,10283.0,113.3798,113.516,113.195,113.4674,10283.0
2022-12-07 10:05:00,116.68,116.84,116.66,116.66,10193.0,113.4868,113.6424,113.4674,113.4674,10193.0
2022-12-07 10:10:00,116.68,116.74,116.26,116.5,21454.0,113.4868,113.5452,113.0783,113.3117,21454.0
2022-12-07 10:15:00,116.5,116.69,116.39,116.43,8822.0,113.3117,113.4965,113.2048,113.2437,8822.0
2022-12-07 10:20:00,116.37,116.54,116.31,116.54,8849.0,113.1853,113.3506,113.1269,113.3506,8849.0
2022-12-07 10:25:00,116.55,116.74,116.37,116.71,12729.0,113.3604,113.5452,113.1853,113.516,12729.0
2022-12-07 10:30:00,116.69,116.82,116.23,116.31,21754.0,113.4965,113.623,113.0491,113.1269,21754.0
2022-12-07 10:35:00,116.33,116.44,116.18,116.18,14132.0,113.1464,113.2534,113.0005,113.0005,14132.0
2022-12-07 10:40:00,116.21,116.56,116.21,116.5,4314.0,113.0297,113.3701,113.0297,113.3117,4314.0
2022-12-07 10:45:00,116.55,116.72,116.54,116.71,4881.0,113.3604,113.5257,113.3506,113.516,4881.0
2022-12-07 10:50:00,116.69,116.78,116.59,116.64,9512.0,113.4965,113.5841,113.3993,113.4479,9512.0
2022-12-07 10:55:00,116.63,116.71,116.53,116.67,5959.0,113.4382,113.516,113.3409,113.4771,5959.0
2022-12-07 11:00:00,116.68,116.79,116.68,116.71,8122.0,113.4868,113.5938,113.4868,113.516,8122.0
2022-12-07 11:05:00,116.68,116.75,116.53,116.61,6343.0,113.4868,113.5549,113.3409,113.4187,6343.0
2022-12-07 11:10:00,116.65,116.66,116.41,116.49,6706.0,113.4576,113.4674,113.2242,113.302,6706.0
2022-12-07 11:15:00,116.49,116.75,116.48,116.59,7227.0,113.302,113.5549,113.2923,113.3993,7227.0
2022-12-07 11:20:00,116.59,116.6,116.3,116.31,6483.0,113.3993,113.409,113.1172,113.1269,6483.0
2022-12-07 11:25:00,116.27,116.3,116.14,116.22,6732.0,113.088,113.1172,112.9616,113.0394,6732.0
2022-12-07 11:30:00,116.2,116.33,116.19,116.27,5650.0,113.02,113.1464,113.0102,113.088,5650.0
2022-12-07 11:35:00,116.29,116.32,116.12,116.12,7380.0,113.1075,113.1367,112.9421,112.9421,7380.0
2022-12-07 11:40:00,116.14,116.24,116.12,116.15,5241.0,112.9616,113.0589,112.9421,112.9713,5241.0
2022-12-07 11:45:00,116.11,116.12,115.94,115.97,7984.0,112.9324,112.9421,112.7671,112.7962,7984.0
2022-12-07 11:50:00,115.95,116.04,115.84,115.95,10265.0,112.7768,112.8643,112.6698,112.7768,10265.0
2022-12-07 11:55:00,115.95,116.18,115.94,116.06,4933.0,112.7768,113.0005,112.7671,112.8838,4933.0
2022-12-07 12:00:00,116.09,116.25,116.01,116.07,5248.0,112.913,113.0686,112.8352,112.8935,5248.0
2022-12-07 12:05:00,116.07,116.1,116.01,116.1,2576.0,112.8935,112.9227,112.8352,112.9227,2576.0
2022-12-07 12:10:00,116.08,116.19,115.93,115.98,6674.0,112.9032,113.0102,112.7573,112.806,6674.0
2022-12-07 12:15:00,116.01,116.13,115.92,115.96,14543.0,112.8352,112.9519,112.7476,112.7865,14543.0
2022-12-07 12:20:00,115.93,115.96,115.73,115.73,8703.0,112.7573,112.7865,112.5628,112.5628,8703.0
2022-12-07 12:25:00,115.71,115.81,115.66,115.66,4526.0,112.5434,112.6406,112.4947,112.4947,4526.0
2022-12-07 12:30:00,115.69,115.71,115.52,115.56,10780.0,112.5239,112.5434,112.3586,112.3975,10780.0
2022-12-07 12:35:00,115.58,115.73,115.56,115.73,8736.0,112.4169,112.5628,112.3975,112.5628,8736.0
2022-12-07 12:40:00,115.73,115.98,115.7,115.95,8414.0,112.5628,112.806,112.5336,112.7768,8414.0
2022-12-07 12:45:00,115.9,116.07,115.87,116.02,6032.0,112.7282,112.8935,112.699,112.8449,6032.0
2022-12-07 12:50:00,116.05,116.11,115.94,115.94,7643.0,112.8741,112.9324,112.7671,112.7671,7643.0
2022-12-07 12:55:00,115.97,115.98,115.81,115.83,4287.0,112.7962,112.806,112.6406,112.6601,4287.0
2022-12-07 13:00:00,115.85,115.99,115.85,115.9,5796.0,112.6795,112.8157,112.6795,112.7282,5796.0
2022-12-07 13:05:00,115.91,115.92,115.83,115.88,10500.0,112.7379,112.7476,112.6601,112.7087,10500.0
2022-12-07 13:10:00,115.89,115.96,115.79,115.88,11486.0,112.7184,112.7865,112.6212,112.7087,11486.0
2022-12-07 13:15:00,115.89,115.89,115.77,115.84,24446.0,112.7184,112.7184,112.6017,112.6698,24446.0
2022-12-07 13:20:00,115.83,115.83,115.69,115.78,4923.0,112.6601,112.6601,112.5239,112.6114,4923.0
2022-12-07 13:25:00,115.76,115.76,115.62,115.74,4451.0,112.592,112.592,112.4558,112.5725,4451.0
2022-12-07 13:30:00,115.71,115.74,115.57,115.6,5759.0,112.5434,112.5725,112.4072,112.4364,5759.0
2022-12-07 13:35:00,115.61,115.67,115.52,115.6,8480.0,112.4461,112.5045,112.3586,112.4364,8480.0
2022-12-07 13:40:00,115.59,115.89,115.59,115.85,4285.0,112.4266,112.7184,112.4266,112.6795,4285.0
2022-12-07 13:45:00,115.85,115.85,115.55,115.55,10175.0,112.6795,112.6795,112.3877,112.3877,10175.0
2022-12-07 13:50:00,115.57,115.57,115.31,115.48,15176.0,112.4072,112.4072,112.1543,112.3197,15176.0
2022-12-07 13:55:00,115.51,115.51,115.37,115.44,7077.0,112.3488,112.3488,112.2127,112.2808,7077.0
2022-12-07 14:00:00,115.46,115.55,115.42,115.48,11184.0,112.3002,112.3877,112.2613,112.3197,11184.0
2022-12-07 14:05:00,115.47,115.66,115.46,115.59,15379.0,112.3099,112.4947,112.3002,112.4266,15379.0
2022-12-07 14:10:00,115.66,115.76,115.6,115.75,8821.0,112.4947,112.592,112.4364,112.5823,8821.0
2022-12-07 14:15:00,115.71,115.72,115.52,115.55,9688.0,112.5434,112.5531,112.3586,112.3877,9688.0
2022-12-07 14:20:00,115.56,115.59,115.43,115.58,9298.0,112.3975,112.4266,112.271,112.4169,9298.0
2022-12-07 14:25:00,115.57,115.74,115.57,115.6,22615.0,112.4072,112.5725,112.4072,112.4364,22615.0
2022-12-07 14:30:00,115.64,115.77,115.58,115.77,14878.0,112.4753,112.6017,112.4169,112.6017,14878.0
2022-12-07 14:35:00,115.78,115.96,115.71,115.96,10712.0,112.6114,112.7865,112.5434,112.7865,10712.0
2022-12-07 14:40:00,115.97,116.02,115.86,116.02,10246.0,112.7962,112.8449,112.6893,112.8449,10246.0
2022-12-07 14:45:00,116.04,116.05,115.97,116.01,7834.0,112.8643,112.8741,112.7962,112.8352,7834.0
2022-12-07 14:50:00,116.01,116.01,115.82,115.85,9826.0,112.8352,112.8352,112.6504,112.6795,9826.0
2022-12-07 14:55:00,115.84,115.85,115.71,115.78,6630.0,112.6698,112.6795,112.5434,112.6114,6630.0
2022-12-07 15:00:00,115.81,115.97,115.77,115.97,26555.0,112.6406,112.7962,112.6017,112.7962,26555.0
2022-12-07 15:05:00,115.97,116.02,115.77,115.81,19347.0,112.7962,112.8449,112.6017,112.6406,19347.0
2022-12-07 15:10:00,115.78,115.82,115.72,115.74,8179.0,112.6114,112.6504,112.5531,112.5725,8179.0
2022-12-07 15:15:00,115.75,115.78,115.64,115.65,11106.0,112.5823,112.6114,112.4753,112.485,11106.0
2022-12-07 15:20:00,115.64,115.78,115.6,115.76,16373.0,112.4753,112.6114,112.4364,112.592,16373.0
2022-12-07 15:25:00,115.76,115.83,115.69,115.73,13675.0,112.592,112.6601,112.5239,112.5628,13675.0
2022-12-07 15:30:00,115.76,115.79,115.53,115.53,12841.0,112.592,112.6212,112.3683,112.3683,12841.0
2022-12-07 15:35:00,115.53,115.57,115.4,115.55,18150.0,112.3683,112.4072,112.2418,112.3877,18150.0
2022-12-07 15:40:00,115.56,115.61,115.37,115.38,16399.0,112.3975,112.4461,112.2127,112.2224,16399.0
2022-12-07 15:45:00,115.38,115.46,115.35,115.37,15661.0,112.2224,112.3002,112.1932,112.2127,15661.0
2022-12-07 15:50:00,115.36,115.4,115.21,115.32,49430.0,112.2029,112.2418,112.057,112.164,49430.0
2022-12-07 15:55:00,115.32,115.38,115.15,115.28,114886.0,112.164,112.2224,111.9987,112.1251,114886.0
2022-12-08 09:30:00,115.55,115.9,115.24,115.51,19569.0,112.3877,112.7282,112.0862,112.3488,19569.0
2022-12-08 09:35:00,115.58,115.91,115.43,115.82,6225.0,112.4169,112.7379,112.271,112.6504,6225.0
2022-12-08 09:40:00,115.79,116.21,115.58,115.66,5671.0,112.6212,113.0297,112.4169,112.4947,5671.0
2022-12-08 09:45:00,115.59,116.03,115.53,115.64,8614.0,112.4266,112.8546,112.3683,112.4753,8614.0
2022-12-08 09:50:00,115.72,115.97,115.45,115.9,12390.0,112.5531,112.7962,112.2905,112.7282,12390.0
2022-12-08 09:55:00,115.9,116.3,115.9,116.23,10909.0,112.7282,113.1172,112.7282,113.0491,10909.0
2022-12-08 10:00:00,116.23,116.42,116.1,116.12,16355.0,113.0491,113.2339,112.9227,112.9421,16355.0
2022-12-08 10:05:00,116.12,116.39,116.12,116.21,8383.0,112.9421,113.2048,112.9421,113.0297,8383.0
2022-12-08 10:10:00,116.22,116.46,116.19,116.41,33114.0,113.0394,113.2728,113.0102,113.2242,33114.0
2022-12-08 10:15:00,116.42,116.51,116.15,116.18,8544.0,113.2339,113.3215,112.9713,113.0005,8544.0
2022-12-08 10:20:00,116.21,116.28,116.16,116.19,6369.0,113.0297,113.0978,112.981,113.0102,6369.0
2022-12-08 10:25:00,116.21,116.39,116.21,116.39,8443.0,113.0297,113.2048,113.0297,113.2048,8443.0
2022-12-08 10:30:00,116.39,116.4,116.04,116.28,113431.0,113.2048,113.2145,112.8643,113.0978,113431.0
2022-12-08 10:35:00,116.22,116.31,116.09,116.19,19254.0,113.0394,113.1269,112.913,113.0102,19254.0
2022-12-08 10:40:00,116.22,116.37,116.15,116.29,12951.0,113.0394,113.1853,112.9713,113.1075,12951.0
2022-12-08 10:45:00,116.3,116.36,116.08,116.36,38068.0,113.1172,113.1756,112.9032,113.1756,38068.0
2022-12-08 10:50:00,116.36,116.47,116.28,116.33,10086.0,113.1756,113.2826,113.0978,113.1464,10086.0
2022-12-08 10:55:00,116.33,116.33,116.14,116.22,6831.0,113.1464,113.1464,112.9616,113.0394,6831.0
2022-12-08 11:00:00,116.26,116.31,116.01,116.02,12379.0,113.0783,113.1269,112.8352,112.8449,12379.0
2022-12-08 11:05:00,116.01,116.12,115.93,115.96,154734.0,112.8352,112.9421,112.7573,112.7865,154734.0
2022-12-08 11:10:00,115.98,116.22,115.98,116.17,6794.0,112.806,113.0394,112.806,112.9908,6794.0
2022-12-08 11:15:00,116.2,116.22,115.81,115.9,9682.0,113.02,113.0394,112.6406,112.7282,9682.0
2022-12-08 11:20:00,115.83,115.95,115.71,115.85,7911.0,112.6601,112.7768,112.5434,112.6795,7911.0
2022-12-08 11:25:00,115.82,116.18,115.8,116.15,4838.0,112.6504,113.0005,112.6309,112.9713,4838.0
2022-12-08 11:30:00,116.14,116.51,116.11,116.51,143420.0,112.9616,113.3215,112.9324,113.3215,143420.0
2022-12-08 11:35:00,116.53,116.53,116.34,116.37,6203.0,113.3409,113.3409,113.1561,113.1853,6203.0
2022-12-08 11:40:00,116.37,116.49,116.27,116.48,4715.0,113.1853,113.302,113.088,113.2923,4715.0
2022-12-08 11:45:00,116.51,116.71,116.49,116.7,3770.0,113.3215,113.516,113.302,113.5063,3770.0
2022-12-08 11:50:00,116.69,116.86,116.67,116.82,10785.0,113.4965,113.6619,113.4771,113.623,10785.0
2022-12-08 11:55:00,116.82,116.82,116.64,116.68,4848.0,113.623,113.623,113.4479,113.4868,4848.0
2022-12-08 12:00:00,116.69,116.75,116.44,116.46,6932.0,113.4965,113.5549,113.2534,113.2728,6932.0
2022-12-08 12:05:00,116.45,116.71,116.45,116.71,3437.0,113.2631,113.516,113.2631,113.516,3437.0
2022-12-08 12:10:00,116.72,116.75,116.64,116.69,2101.0,113.5257,113.5549,113.4479,113.4965,2101.0
2022-12-08 12:15:00,116.67,116.73,116.63,116.7,6821.0,113.4771,113.5355,113.4382,113.5063,6821.0
2022-12-08 12:20:00,116.64,116.64,116.52,116.59,4370.0,113.4479,113.4479,113.3312,113.3993,4370.0
2022-12-08 12:25:00,116.53,116.6,116.5,116.59,1852.0,113.3409,113.409,113.3117,113.3993,1852.0
2022-12-08 12:30:00,116.54,116.68,116.45,116.68,71692.0,113.3506,113.4868,113.2631,113.4868,71692.0
2022-12-08 12:35:00,116.64,116.65,116.38,116.4,5975.0,113.4479,113.4576,113.195,113.2145,5975.0
2022-12-08 12:40:00,116.38,116.38,116.25,116.29,6830.0,113.195,113.195,113.0686,113.1075,6830.0
2022-12-08 12:45:00,116.27,116.29,116.17,116.21,6251.0,113.088,113.1075,112.9908,113.0297,6251.0
2022-12-08 12:50:00,116.24,116.44,116.24,116.43,3982.0,113.0589,113.2534,113.0589,113.2437,3982.0
2022-12-08 12:55:00,116.41,116.44,116.34,116.34,3335.0,113.2242,113.2534,113.1561,113.1561,3335.0
2022-12-08 13:00:00,116.34,116.41,116.28,116.41,5090.0,113.1561,113.2242,113.0978,113.2242,5090.0
2022-12-08 13:05:00,116.38,116.55,116.38,116.54,2894.0,113.195,113.3604,113.195,113.3506,2894.0
2022-12-08 13:10:00,116.54,116.58,116.48,116.58,4811.0,113.3506,113.3896,113.2923,113.3896,4811.0
2022-12-08 13:15:00,116.57,116.59,116.45,116.49,3220.0,113.3798,113.3993,113.2631,113.302,3220.0
2022-12-08 13:20:00,116.47,116.48,116.34,116.48,4022.0,113.2826,113.2923,113.1561,113.2923,4022.0
2022-12-08 13:25:00,116.48,116.49,116.36,116.49,3155.0,113.2923,113.302,113.1756,113.302,3155.0
2022-12-08 13:30:00,116.52,116.63,116.52,116.57,2768.0,113.3312,113.4382,113.3312,113.3798,2768.0
2022-12-08 13:35:00,116.59,116.6,116.55,116.59,3742.0,113.3993,113.409,113.3604,113.3993,3742.0
2022-12-08 13:40:00,116.62,116.73,116.57,116.7,5721.0,113.4285,113.5355,113.3798,113.5063,5721.0
2022-12-08 13:45:00,116.71,116.71,116.66,116.69,1700.0,113.516,113.516,113.4674,113.4965,1700.0
2022-12-08 13:50:00,116.7,116.7,116.56,116.63,10239.0,113.5063,113.5063,113.3701,113.4382,10239.0
2022-12-08 13:55:00,116.66,116.68,116.58,116.6,8888.0,113.4674,113.4868,113.3896,113.409,8888.0
2022-12-08 14:00:00,116.59,116.61,116.38,116.38,12941.0,113.3993,113.4187,113.195,113.195,12941.0
2022-12-08 14:05:00,116.37,116.4,116.16,116.31,7896.0,113.1853,113.2145,112.981,113.1269,7896.0
2022-12-08 14:10:00,116.27,116.55,116.25,116.55,14712.0,113.088,113.3604,113.0686,113.3604,14712.0
2022-12-08 14:15:00,116.54,116.61,116.47,116.48,10538.0,113.3506,113.4187,113.2826,113.2923,10538.0
2022-12-08 14:20:00,116.5,116.7,116.5,116.7,2700.0,113.3117,113.5063,113.3117,113.5063,2700.0
2022-12-08 14:25:00,116.68,116.71,116.58,116.62,5066.0,113.4868,113.516,113.3896,113.4285,5066.0
2022-12-08 14:30:00,116.61,116.65,116.53,116.59,5033.0,113.4187,113.4576,113.3409,113.3993,5033.0
2022-12-08 14:35:00,116.56,116.84,116.55,116.81,10849.0,113.3701,113.6424,113.3604,113.6133,10849.0
2022-12-08 14:40:00,116.79,116.85,116.76,116.76,6123.0,113.5938,113.6522,113.5646,113.5646,6123.0
2022-12-08 14:45:00,116.8,116.81,116.69,116.69,5600.0,113.6035,113.6133,113.4965,113.4965,5600.0
2022-12-08 14:50:00,116.68,116.74,116.58,116.71,5592.0,113.4868,113.5452,113.3896,113.516,5592.0
2022-12-08 14:55:00,116.7,116.84,116.69,116.77,11577.0,113.5063,113.6424,113.4965,113.5744,11577.0
2022-12-08 15:00:00,116.78,116.88,116.74,116.86,11239.0,113.5841,113.6813,113.5452,113.6619,11239.0
2022-12-08 15:05:00,116.86,116.86,116.69,116.83,17610.0,113.6619,113.6619,113.4965,113.6327,17610.0
2022-12-08 15:10:00,116.83,116.86,116.7,116.71,10631.0,113.6327,113.6619,113.5063,113.516,10631.0
2022-12-08 15:15:00,116.69,116.75,116.6,116.74,11541.0,113.4965,113.5549,113.409,113.5452,11541.0
2022-12-08 15:20:00,116.73,116.78,116.65,116.73,9374.0,113.5355,113.5841,113.4576,113.5355,9374.0
2022-12-08 15:25:00,116.74,116.76,116.55,116.56,10826.0,113.5452,113.5646,113.3604,113.3701,10826.0
2022-12-08 15:30:00,116.56,116.81,116.51,116.81,22921.0,113.3701,113.6133,113.3215,113.6133,22921.0
2022-12-08 15:35:00,116.8,116.88,116.76,116.83,20303.0,113.6035,113.6813,113.5646,113.6327,20303.0
2022-12-08 15:40:00,116.82,116.93,116.82,116.92,16738.0,113.623,113.73,113.623,113.7203,16738.0
2022-12-08 15:45:00,116.9,116.96,116.81,116.86,20819.0,113.7008,113.7592,113.6133,113.6619,20819.0
2022-12-08 15:50:00,116.83,116.91,116.72,116.9,39608.0,113.6327,113.7105,113.5257,113.7008,39608.0
2022-12-08 15:55:00,116.87,117.28,116.85,117.15,162974.0,113.6716,114.0704,113.6522,113.944,162974.0
2022-12-09 09:30:00,116.38,116.55,115.85,116.26,29610.0,113.195,113.3604,112.6795,113.0783,29610.0
2022-12-09 09:35:00,116.12,116.54,116.12,116.39,3648.0,112.9421,113.3506,112.9421,113.2048,3648.0
2022-12-09 09:40:00,116.5,116.66,116.35,116.62,9988.0,113.3117,113.4674,113.1658,113.4285,9988.0
2022-12-09 09:45:00,116.64,116.72,116.32,116.32,18588.0,113.4479,113.5257,113.1367,113.1367,18588.0
2022-12-09 09:50:00,116.33,116.33,115.76,115.8,10922.0,113.1464,113.1464,112.592,112.6309,10922.0
2022-12-09 09:55:00,115.8,115.86,115.41,115.82,30096.0,112.6309,112.6893,112.2516,112.6504,30096.0
2022-12-09 10:00:00,115.89,116.16,115.72,116.02,11790.0,112.7184,112.981,112.5531,112.8449,11790.0
2022-12-09 10:05:00,115.99,116.36,115.9,116.2,9995.0,112.8157,113.1756,112.7282,113.02,9995.0
2022-12-09 10:10:00,116.25,116.29,115.81,115.94,7266.0,113.0686,113.1075,112.6406,112.7671,7266.0
2022-12-09 10:15:00,115.95,116.01,115.69,115.81,4515.0,112.7768,112.8352,112.5239,112.6406,4515.0
2022-12-09 10:20:00,115.87,116.07,115.72,115.93,6641.0,112.699,112.8935,112.5531,112.7573,6641.0
2022-12-09 10:25:00,115.98,116.14,115.9,116.12,4939.0,112.806,112.9616,112.7282,112.9421,4939.0
2022-12-09 10:30:00,116.16,116.3,115.99,116.0,5454.0,112.981,113.1172,112.8157,112.8254,5454.0
2022-12-09 10:35:00,115.83,116.27,115.83,116.27,5488.0,112.6601,113.088,112.6601,113.088,5488.0
2022-12-09 10:40:00,116.22,116.24,115.97,116.03,3082.0,113.0394,113.0589,112.7962,112.8546,3082.0
2022-12-09 10:45:00,116.02,116.02,115.85,115.95,38923.0,112.8449,112.8449,112.6795,112.7768,38923.0
2022-12-09 10:50:00,115.89,116.05,115.87,115.87,15277.0,112.7184,112.8741,112.699,112.699,15277.0
2022-12-09 10:55:00,115.82,116.11,115.81,116.11,9987.0,112.6504,112.9324,112.6406,112.9324,9987.0
2022-12-09 11:00:00,116.15,116.3,116.08,116.3,8276.0,112.9713,113.1172,112.9032,113.1172,8276.0
2022-12-09 11:05:00,116.33,116.33,116.16,116.16,8371.0,113.1464,113.1464,112.981,112.981,8371.0
2022-12-09 11:10:00,116.14,116.14,115.88,116.01,89392.0,112.9616,112.9616,112.7087,112.8352,89392.0
2022-12-09 11:15:00,115.99,116.07,115.7,115.71,73240.0,112.8157,112.8935,112.5336,112.5434,73240.0
2022-12-09 11:20:00,115.7,115.82,115.69,115.77,20982.0,112.5336,112.6504,112.5239,112.6017,20982.0
2022-12-09 11:25:00,115.74,115.86,115.55,115.58,16065.0,112.5725,112.6893,112.3877,112.4169,16065.0
2022-12-09 11:30:00,115.57,115.62,115.52,115.55,6401.0,112.4072,112.4558,112.3586,112.3877,6401.0
2022-12-09 11:35:00,115.57,115.59,115.35,115.39,12429.0,112.4072,112.4266,112.1932,112.2321,12429.0
2022-12-09 11:40:00,115.39,115.41,115.22,115.4,12698.0,112.2321,112.2516,112.0668,112.2418,12698.0
2022-12-09 11:45:00,115.41,115.49,115.21,115.29,12394.0,112.2516,112.3294,112.057,112.1349,12394.0
2022-12-09 11:50:00,115.36,115.37,115.19,115.19,10141.0,112.2029,112.2127,112.0376,112.0376,10141.0
2022-12-09 11:55:00,115.18,115.28,115.13,115.23,4767.0,112.0279,112.1251,111.9792,112.0765,4767.0
2022-12-09 12:00:00,115.23,115.3,115.11,115.23,10707.0,112.0765,112.1446,111.9598,112.0765,10707.0
2022-12-09 12:05:00,115.23,115.34,115.23,115.3,2411.0,112.0765,112.1835,112.0765,112.1446,2411.0
2022-12-09 12:10:00,115.28,115.4,115.28,115.3,8076.0,112.1251,112.2418,112.1251,112.1446,8076.0
2022-12-09 12:15:00,115.31,115.35,115.19,115.3,10871.0,112.1543,112.1932,112.0376,112.1446,10871.0
2022-12-09 12:20:00,115.28,115.28,115.11,115.12,4403.0,112.1251,112.1251,111.9598,111.9695,4403.0
2022-12-09 12:25:00,115.16,115.21,115.1,115.14,7026.0,112.0084,112.057,111.9501,111.989,7026.0
2022-12-09 12:30:00,115.15,115.55,115.15,115.55,45816.0,111.9987,112.3877,111.9987,112.3877,45816.0
2022-12-09 12:35:00,115.58,115.62,115.51,115.52,7269.0,112.4169,112.4558,112.3488,112.3586,7269.0
2022-12-09 12:40:00,115.52,115.61,115.42,115.43,6327.0,112.3586,112.4461,112.2613,112.271,6327.0
2022-12-09 12:45:00,115.44,115.46,115.29,115.37,7371.0,112.2808,112.3002,112.1349,112.2127,7371.0
2022-12-09 12:50:00,115.38,115.39,115.31,115.36,4256.0,112.2224,112.2321,112.1543,112.2029,4256.0
2022-12-09 12:55:00,115.34,115.43,115.34,115.39,4321.0,112.1835,112.271,112.1835,112.2321,4321.0
2022-12-09 13:00:00,115.4,115.4,115.22,115.29,4946.0,112.2418,112.2418,112.0668,112.1349,4946.0
2022-12-09 13:05:00,115.26,115.33,115.21,115.3,3149.0,112.1057,112.1738,112.057,112.1446,3149.0
2022-12-09 13:10:00,115.32,115.38,115.28,115.35,7209.0,112.164,112.2224,112.1251,112.1932,7209.0
2022-12-09 13:15:00,115.44,115.55,115.44,115.53,2539.0,112.2808,112.3877,112.2808,112.3683,2539.0
2022-12-09 13:20:00,115.53,115.58,115.42,115.42,4170.0,112.3683,112.4169,112.2613,112.2613,4170.0
2022-12-09 13:25:00,115.37,115.51,115.37,115.51,3409.0,112.2127,112.3488,112.2127,112.3488,3409.0
2022-12-09 13:30:00,115.45,115.56,115.43,115.48,4397.0,112.2905,112.3975,112.271,112.3197,4397.0
2022-12-09 13:35:00,115.47,115.63,115.47,115.61,3893.0,112.3099,112.4656,112.3099,112.4461,3893.0
2022-12-09 13:40:00,115.59,115.6,115.49,115.56,3444.0,112.4266,112.4364,112.3294,112.3975,3444.0
2022-12-09 13:45:00,115.56,115.57,115.45,115.48,6895.0,112.3975,112.4072,112.2905,112.3197,6895.0
2022-12-09 13:50:00,115.48,115.53,115.37,115.38,6223.0,112.3197,112.3683,112.2127,112.2224,6223.0
2022-12-09 13:55:00,115.39,115.39,115.26,115.34,6674.0,112.2321,112.2321,112.1057,112.1835,6674.0
2022-12-09 14:00:00,115.36,115.41,115.28,115.41,7520.0,112.2029,112.2516,112.1251,112.2516,7520.0
2022-12-09 14:05:00,115.41,115.47,115.35,115.44,7482.0,112.2516,112.3099,112.1932,112.2808,7482.0
2022-12-09 14:10:00,115.44,115.57,115.35,115.57,6934.0,112.2808,112.4072,112.1932,112.4072,6934.0
2022-12-09 14:15:00,115.55,115.62,115.52,115.52,3067.0,112.3877,112.4558,112.3586,112.3586,3067.0
2022-12-09 14:20:00,115.52,115.54,115.4,115.46,5385.0,112.3586,112.378,112.2418,112.3002,5385.0
2022-12-09 14:25:00,115.46,115.56,115.42,115.52,7250.0,112.3002,112.3975,112.2613,112.3586,7250.0
2022-12-09 14:30:00,115.47,115.56,115.44,115.53,5651.0,112.3099,112.3975,112.2808,112.3683,5651.0
2022-12-09 14:35:00,115.55,115.6,115.53,115.58,6552.0,112.3877,112.4364,112.3683,112.4169,6552.0
2022-12-09 14:40:00,115.58,115.63,115.52,115.57,5508.0,112.4169,112.4656,112.3586,112.4072,5508.0
2022-12-09 14:45:00,115.56,115.79,115.56,115.79,8610.0,112.3975,112.6212,112.3975,112.6212,8610.0
2022-12-09 14:50:00,115.8,115.8,115.63,115.65,7232.0,112.6309,112.6309,112.4656,112.485,7232.0
2022-12-09 14:55:00,115.66,115.75,115.65,115.66,7142.0,112.4947,112.5823,112.485,112.4947,7142.0
2022-12-09 15:00:00,115.67,115.73,115.61,115.73,9532.0,112.5045,112.5628,112.4461,112.5628,9532.0
2022-12-09 15:05:00,115.73,115.83,115.66,115.68,6524.0,112.5628,112.6601,112.4947,112.5142,6524.0
2022-12-09 15:10:00,115.7,115.79,115.66,115.79,15294.0,112.5336,112.6212,112.4947,112.6212,15294.0
2022-12-09 15:15:00,115.79,115.82,115.69,115.69,10471.0,112.6212,112.6504,112.5239,112.5239,10471.0
2022-12-09 15:20:00,115.65,115.7,115.56,115.57,8790.0,112.485,112.5336,112.3975,112.4072,8790.0
2022-12-09 15:25:00,115.57,115.57,115.42,115.42,14449.0,112.4072,112.4072,112.2613,112.2613,14449.0
2022-12-09 15:30:00,115.41,115.49,115.35,115.37,17475.0,112.2516,112.3294,112.1932,112.2127,17475.0
2022-12-09 15:35:00,115.38,115.38,115.24,115.25,20840.0,112.2224,112.2224,112.0862,112.096,20840.0
2022-12-09 15:40:00,115.26,115.27,115.15,115.18,23932.0,112.1057,112.1154,111.9987,112.0279,23932.0
2022-12-09 15:45:00,115.17,115.27,115.1,115.1,23125.0,112.0181,112.1154,111.9501,111.9501,23125.0
2022-12-09 15:50:00,115.05,115.09,114.9,114.96,42854.0,111.9014,111.9403,111.7555,111.8139,42854.0
2022-12-09 15:55:00,114.94,114.99,114.79,114.89,152611.0,111.7944,111.8431,111.6485,111.7458,152611.0
2022-12-12 09:30:00,115.5,115.58,114.52,114.87,37214.0,112.3391,112.4169,111.3859,111.7264,37214.0
2022-12-12 09:35:00,114.91,115.13,114.65,115.1,10893.0,111.7653,111.9792,111.5124,111.9501,10893.0
2022-12-12 09:40:00,115.13,115.18,114.85,114.91,8138.0,111.9792,112.0279,111.7069,111.7653,8138.0
2022-12-12 09:45:00,114.83,114.93,114.46,114.73,10413.0,111.6874,111.7847,111.3276,111.5902,10413.0
2022-12-12 09:50:00,114.71,114.74,114.48,114.68,9158.0,111.5707,111.5999,111.347,111.5416,9158.0
2022-12-12 09:55:00,114.61,114.62,114.3,114.34,18107.0,111.4735,111.4832,111.172,111.2109,18107.0
2022-12-12 10:00:00,114.3,114.41,114.23,114.23,6587.0,111.172,111.2789,111.1039,111.1039,6587.0
2022-12-12 10:05:00,114.27,114.52,114.26,114.43,8538.0,111.1428,111.3859,111.133,111.2984,8538.0
2022-12-12 10:10:00,114.36,114.58,114.34,114.47,5030.0,111.2303,111.4443,111.2109,111.3373,5030.0
2022-12-12 10:15:00,114.51,114.54,114.37,114.42,9279.0,111.3762,111.4054,111.24,111.2887,9279.0
2022-12-12 10:20:00,114.46,114.59,114.42,114.52,15113.0,111.3276,111.454,111.2887,111.3859,15113.0
2022-12-12 10:25:00,114.51,114.78,114.42,114.71,9032.0,111.3762,111.6388,111.2887,111.5707,9032.0
2022-12-12 10:30:00,114.69,114.93,114.63,114.84,5614.0,111.5513,111.7847,111.4929,111.6972,5614.0
2022-12-12 10:35:00,114.85,114.93,114.67,114.72,6616.0,111.7069,111.7847,111.5318,111.5805,6616.0
2022-12-12 10:40:00,114.76,114.87,114.7,114.87,2998.0,111.6194,111.7264,111.561,111.7264,2998.0
2022-12-12 10:45:00,114.83,114.92,114.63,114.67,16718.0,111.6874,111.775,111.4929,111.5318,16718.0
2022-12-12 10:50:00,114.59,114.74,114.52,114.52,4141.0,111.454,111.5999,111.3859,111.3859,4141.0
2022-12-12 10:55:00,114.56,114.73,114.55,114.71,5016.0,111.4248,111.5902,111.4151,111.5707,5016.0
2022-12-12 11:00:00,114.71,114.71,114.56,114.62,6841.0,111.5707,111.5707,111.4248,111.4832,6841.0
2022-12-12 11:05:00,114.64,114.86,114.64,114.86,4000.0,111.5026,111.7166,111.5026,111.7166,4000.0
2022-12-12 11:10:00,114.86,114.9,114.79,114.9,4963.0,111.7166,111.7555,111.6485,111.7555,4963.0
2022-12-12 11:15:00,114.88,114.94,114.77,114.93,8828.0,111.7361,111.7944,111.6291,111.7847,8828.0
2022-12-12 11:20:00,114.94,115.06,114.93,115.06,4493.0,111.7944,111.9112,111.7847,111.9112,4493.0
2022-12-12 11:25:00,115.08,115.26,115.05,115.2,5400.0,111.9306,112.1057,111.9014,112.0473,5400.0
2022-12-12 11:30:00,115.18,115.19,114.89,115.02,10500.0,112.0279,112.0376,111.7458,111.8722,10500.0
2022-12-12 11:35:00,115.02,115.14,114.89,114.9,4655.0,111.8722,111.989,111.7458,111.7555,4655.0
2022-12-12 11:40:00,114.9,114.91,114.61,114.61,15461.0,111.7555,111.7653,111.4735,111.4735,15461.0
2022-12-12 11:45:00,114.59,114.75,114.59,114.64,5621.0,111.454,111.6096,111.454,111.5026,5621.0
2022-12-12 11:50:00,114.65,114.71,114.6,114.7,5174.0,111.5124,111.5707,111.4637,111.561,5174.0
2022-12-12 11:55:00,114.68,114.85,114.66,114.83,3545.0,111.5416,111.7069,111.5221,111.6874,3545.0
2022-12-12 12:00:00,114.89,114.98,114.89,114.96,5151.0,111.7458,111.8333,111.7458,111.8139,5151.0
2022-12-12 12:05:00,114.93,114.94,114.86,114.86,7707.0,111.7847,111.7944,111.7166,111.7166,7707.0
2022-12-12 12:10:00,114.89,115.02,114.89,114.97,3932.0,111.7458,111.8722,111.7458,111.8236,3932.0
2022-12-12 12:15:00,115.02,115.17,115.02,115.17,3828.0,111.8722,112.0181,111.8722,112.0181,3828.0
2022-12-12 12:20:00,115.17,115.17,115.05,115.07,3647.0,112.0181,112.0181,111.9014,111.9209,3647.0
2022-12-12 12:25:00,115.03,115.16,115.0,115.12,4973.0,111.882,112.0084,111.8528,111.9695,4973.0
2022-12-12 12:30:00,115.12,115.24,115.12,115.23,3951.0,111.9695,112.0862,111.9695,112.0765,3951.0
2022-12-12 12:35:00,115.23,115.35,115.23,115.32,3900.0,112.0765,112.1932,112.0765,112.164,3900.0
2022-12-12 12:40:00,115.29,115.37,115.28,115.37,3515.0,112.1349,112.2127,112.1251,112.2127,3515.0
2022-12-12 12:45:00,115.37,115.41,115.26,115.28,3556.0,112.2127,112.2516,112.1057,112.1251,3556.0
2022-12-12 12:50:00,115.27,115.4,115.27,115.4,4859.0,112.1154,112.2418,112.1154,112.2418,4859.0
2022-12-12 12:55:00,115.4,115.45,115.3,115.3,4617.0,112.2418,112.2905,112.1446,112.1446,4617.0
2022-12-12 13:00:00,115.25,115.29,115.1,115.1,4205.0,112.096,112.1349,111.9501,111.9501,4205.0
2022-12-12 13:05:00,115.12,115.18,115.1,115.16,5513.0,111.9695,112.0279,111.9501,112.0084,5513.0
2022-12-12 13:10:00,115.14,115.18,115.02,115.04,5646.0,111.989,112.0279,111.8722,111.8917,5646.0
2022-12-12 13:15:00,115.06,115.19,115.05,115.16,7134.0,111.9112,112.0376,111.9014,112.0084,7134.0
2022-12-12 13:20:00,115.14,115.24,115.08,115.18,4400.0,111.989,112.0862,111.9306,112.0279,4400.0
2022-12-12 13:25:00,115.19,115.23,115.15,115.15,3500.0,112.0376,112.0765,111.9987,111.9987,3500.0
2022-12-12 13:30:00,115.17,115.34,115.16,115.3,9848.0,112.0181,112.1835,112.0084,112.1446,9848.0
2022-12-12 13:35:00,115.28,115.31,115.26,115.29,3595.0,112.1251,112.1543,112.1057,112.1349,3595.0
2022-12-12 13:40:00,115.31,115.38,115.31,115.36,6951.0,112.1543,112.2224,112.1543,112.2029,6951.0
2022-12-12 13:45:00,115.34,115.46,115.31,115.38,10486.0,112.1835,112.3002,112.1543,112.2224,10486.0
2022-12-12 13:50:00,115.4,115.4,115.17,115.2,4473.0,112.2418,112.2418,112.0181,112.0473,4473.0
2022-12-12 13:55:00,115.19,115.31,115.19,115.31,6549.0,112.0376,112.1543,112.0376,112.1543,6549.0
2022-12-12 14:00:00,115.32,115.4,115.28,115.33,6618.0,112.164,112.2418,112.1251,112.1738,6618.0
2022-12-12 14:05:00,115.29,115.34,115.2,115.29,5237.0,112.1349,112.1835,112.0473,112.1349,5237.0
2022-12-12 14:10:00,115.28,115.33,115.24,115.32,3231.0,112.1251,112.1738,112.0862,112.164,3231.0
2022-12-12 14:15:00,115.3,115.36,115.25,115.32,8566.0,112.1446,112.2029,112.096,112.164,8566.0
2022-12-12 14:20:00,115.33,115.39,115.29,115.39,6496.0,112.1738,112.2321,112.1349,112.2321,6496.0
2022-12-12 14:25:00,115.36,115.52,115.32,115.5,26472.0,112.2029,112.3586,112.164,112.3391,26472.0
2022-12-12 14:30:00,115.49,115.52,115.42,115.48,5353.0,112.3294,112.3586,112.2613,112.3197,5353.0
2022-12-12 14:35:00,115.5,115.58,115.41,115.55,4474.0,112.3391,112.4169,112.2516,112.3877,4474.0
2022-12-12 14:40:00,115.56,115.6,115.55,115.56,4588.0,112.3975,112.4364,112.3877,112.3975,4588.0
2022-12-12 14:45:00,115.55,115.55,115.36,115.37,6317.0,112.3877,112.3877,112.2029,112.2127,6317.0
2022-12-12 14:50:00,115.35,115.55,115.34,115.55,9215.0,112.1932,112.3877,112.1835,112.3877,9215.0
2022-12-12 14:55:00,115.55,115.73,115.55,115.71,8940.0,112.3877,112.5628,112.3877,112.5434,8940.0
2022-12-12 15:00:00,115.72,115.81,115.71,115.74,10997.0,112.5531,112.6406,112.5434,112.5725,10997.0
2022-12-12 15:05:00,115.73,115.84,115.73,115.82,12986.0,112.5628,112.6698,112.5628,112.6504,12986.0
2022-12-12 15:10:00,115.85,115.91,115.8,115.81,10056.0,112.6795,112.7379,112.6309,112.6406,10056.0
2022-12-12 15:15:00,115.83,115.91,115.81,115.83,8372.0,112.6601,112.7379,112.6406,112.6601,8372.0
2022-12-12 15:20:00,115.83,115.9,115.76,115.88,10796.0,112.6601,112.7282,112.592,112.7087,10796.0
2022-12-12 15:25:00,115.86,115.92,115.81,115.87,11912.0,112.6893,112.7476,112.6406,112.699,11912.0
2022-12-12 15:30:00,115.87,116.08,115.86,116.07,17296.0,112.699,112.9032,112.6893,112.8935,17296.0
2022-12-12 15:35:00,116.08,116.21,116.05,116.06,13383.0,112.9032,113.0297,112.8741,112.8838,13383.0
2022-12-12 15:40:00,116.05,116.18,115.95,115.95,19153.0,112.8741,113.0005,112.7768,112.7768,19153.0
2022-12-12 15:45:00,115.94,116.12,115.93,116.11,20632.0,112.7671,112.9421,112.7573,112.9324,20632.0
2022-12-12 15:50:00,116.09,116.1,115.88,116.05,37542.0,112.913,112.9227,112.7087,112.8741,37542.0
2022-12-12 15:55:00,116.06,116.42,116.03,116.41,116760.0,112.8838,113.2339,112.8546,113.2242,116760.0
2022-12-13 09:30:00,119.82,120.39,118.29,118.35,56654.0,116.5409,117.0953,115.0528,115.1111,56654.0
2022-12-13 09:35:00,118.55,118.69,117.61,117.66,16020.0,115.3056,115.4418,114.3914,114.44,16020.0
2022-12-13 09:40:00,117.63,118.24,117.4,118.17,22614.0,114.4108,115.0041,114.1871,114.936,22614.0
2022-12-13 09:45:00,118.23,118.34,117.73,117.97,8089.0,114.9944,115.1014,114.5081,114.7415,8089.0
2022-12-13 09:50:00,117.92,118.22,117.79,118.12,18050.0,114.6929,114.9847,114.5664,114.8874,18050.0
2022-12-13 09:55:00,118.22,118.22,117.69,117.69,12131.0,114.9847,114.9847,114.4692,114.4692,12131.0
2022-12-13 10:00:00,117.74,117.79,117.14,117.44,12719.0,114.5178,114.5664,113.9342,114.226,12719.0
2022-12-13 10:05:00,117.4,117.47,117.19,117.47,14117.0,114.1871,114.2552,113.9829,114.2552,14117.0
2022-12-13 10:10:00,117.41,117.42,116.9,116.97,6197.0,114.1968,114.2066,113.7008,113.7689,6197.0
2022-12-13 10:15:00,116.82,116.91,116.46,116.76,7357.0,113.623,113.7105,113.2728,113.5646,7357.0
2022-12-13 10:20:00,116.82,116.94,116.57,116.64,10235.0,113.623,113.7397,113.3798,113.4479,10235.0
2022-12-13 10:25:00,116.66,116.71,116.48,116.67,6286.0,113.4674,113.516,113.2923,113.4771,6286.0
2022-12-13 10:30:00,116.72,117.2,116.49,117.2,13005.0,113.5257,113.9926,113.302,113.9926,13005.0
2022-12-13 10:35:00,117.19,117.19,116.4,116.4,6308.0,113.9829,113.9829,113.2145,113.2145,6308.0
2022-12-13 10:40:00,116.44,116.86,116.41,116.79,8528.0,113.2534,113.6619,113.2242,113.5938,8528.0
2022-12-13 10:45:00,116.81,116.91,116.45,116.46,5600.0,113.6133,113.7105,113.2631,113.2728,5600.0
2022-12-13 10:50:00,116.43,116.75,116.43,116.61,12112.0,113.2437,113.5549,113.2437,113.4187,12112.0
2022-12-13 10:55:00,116.55,116.61,116.45,116.54,6241.0,113.3604,113.4187,113.2631,113.3506,6241.0
2022-12-13 11:00:00,116.57,116.74,116.46,116.66,6390.0,113.3798,113.5452,113.2728,113.4674,6390.0
2022-12-13 11:05:00,116.61,116.67,116.42,116.62,3400.0,113.4187,113.4771,113.2339,113.4285,3400.0
2022-12-13 11:10:00,116.59,116.75,116.56,116.73,3307.0,113.3993,113.5549,113.3701,113.5355,3307.0
2022-12-13 11:15:00,116.73,116.89,116.68,116.74,8087.0,113.5355,113.6911,113.4868,113.5452,8087.0
2022-12-13 11:20:00,116.76,116.96,116.75,116.93,15230.0,113.5646,113.7592,113.5549,113.73,15230.0
2022-12-13 11:25:00,116.94,117.15,116.83,117.14,11754.0,113.7397,113.944,113.6327,113.9342,11754.0
2022-12-13 11:30:00,117.16,117.48,117.15,117.45,10665.0,113.9537,114.2649,113.944,114.2357,10665.0
2022-12-13 11:35:00,117.48,117.49,117.37,117.39,10546.0,114.2649,114.2747,114.1579,114.1774,10546.0
2022-12-13 11:40:00,117.4,117.4,117.03,117.21,7565.0,114.1871,114.1871,113.8272,114.0023,7565.0
2022-12-13 11:45:00,117.2,117.21,116.67,116.82,10955.0,113.9926,114.0023,113.4771,113.623,10955.0
2022-12-13 11:50:00,116.77,116.85,116.52,116.71,3956.0,113.5744,113.6522,113.3312,113.516,3956.0
2022-12-13 11:55:00,116.66,116.82,116.58,116.82,6268.0,113.4674,113.623,113.3896,113.623,6268.0
2022-12-13 12:00:00,116.82,116.98,116.76,116.83,6009.0,113.623,113.7786,113.5646,113.6327,6009.0
2022-12-13 12:05:00,116.87,116.98,116.81,116.84,3212.0,113.6716,113.7786,113.6133,113.6424,3212.0
2022-12-13 12:10:00,116.8,116.81,116.35,116.51,6196.0,113.6035,113.6133,113.1658,113.3215,6196.0
2022-12-13 12:15:00,116.49,116.49,116.14,116.19,9490.0,113.302,113.302,112.9616,113.0102,9490.0
2022-12-13 12:20:00,116.2,116.55,116.17,116.46,10221.0,113.02,113.3604,112.9908,113.2728,10221.0
2022-12-13 12:25:00,116.48,116.7,116.47,116.63,7550.0,113.2923,113.5063,113.2826,113.4382,7550.0
2022-12-13 12:30:00,116.64,116.75,116.45,116.62,16564.0,113.4479,113.5549,113.2631,113.4285,16564.0
2022-12-13 12:35:00,116.61,116.85,116.57,116.73,9756.0,113.4187,113.6522,113.3798,113.5355,9756.0
2022-12-13 12:40:00,116.74,116.76,116.52,116.76,7761.0,113.5452,113.5646,113.3312,113.5646,7761.0
2022-12-13 12:45:00,116.78,116.86,116.47,116.52,11175.0,113.5841,113.6619,113.2826,113.3312,11175.0
2022-12-13 12:50:00,116.52,116.69,116.52,116.61,4902.0,113.3312,113.4965,113.3312,113.4187,4902.0
2022-12-13 12:55:00,116.6,116.86,116.56,116.82,9241.0,113.409,113.6619,113.3701,113.623,9241.0
2022-12-13 13:00:00,116.79,116.94,116.76,116.89,10357.0,113.5938,113.7397,113.5646,113.6911,10357.0
2022-12-13 13:05:00,116.9,116.96,116.73,116.82,4825.0,113.7008,113.7592,113.5355,113.623,4825.0
2022-12-13 13:10:00,116.86,116.92,116.69,116.81,6507.0,113.6619,113.7203,113.4965,113.6133,6507.0
2022-12-13 13:15:00,116.85,116.97,116.77,116.93,5333.0,113.6522,113.7689,113.5744,113.73,5333.0
2022-12-13 13:20:00,116.92,117.01,116.84,116.99,4119.0,113.7203,113.8078,113.6424,113.7883,4119.0
2022-12-13 13:25:00,116.98,117.05,116.91,117.0,8021.0,113.7786,113.8467,113.7105,113.7981,8021.0
2022-12-13 13:30:00,116.99,117.03,116.91,116.91,4125.0,113.7883,113.8272,113.7105,113.7105,4125.0
2022-12-13 13:35:00,116.87,116.89,116.75,116.8,8271.0,113.6716,113.6911,113.5549,113.6035,8271.0
2022-12-13 13:40:00,116.78,116.81,116.64,116.81,9497.0,113.5841,113.6133,113.4479,113.6133,9497.0
2022-12-13 13:45:00,116.72,116.76,116.48,116.55,8523.0,113.5257,113.5646,113.2923,113.3604,8523.0
2022-12-13 13:50:00,116.52,116.6,116.43,116.44,11813.0,113.3312,113.409,113.2437,113.2534,11813.0
2022-12-13 13:55:00,116.47,116.56,116.43,116.56,5090.0,113.2826,113.3701,113.2437,113.3701,5090.0
2022-12-13 14:00:00,116.53,116.75,116.48,116.71,16192.0,113.3409,113.5549,113.2923,113.516,16192.0
2022-12-13 14:05:00,116.71,116.74,116.6,116.62,74278.0,113.516,113.5452,113.409,113.4285,74278.0
2022-12-13 14:10:00,116.6,116.6,116.43,116.47,4390.0,113.409,113.409,113.2437,113.2826,4390.0
2022-12-13 14:15:00,116.45,116.64,116.43,116.56,7861.0,113.2631,113.4479,113.2437,113.3701,7861.0
2022-12-13 14:20:00,116.51,116.58,116.45,116.53,5497.0,113.3215,113.3896,113.2631,113.3409,5497.0
2022-12-13 14:25:00,116.53,116.8,116.52,116.72,7715.0,113.3409,113.6035,113.3312,113.5257,7715.0
2022-12-13 14:30:00,116.72,116.75,116.61,116.65,4117.0,113.5257,113.5549,113.4187,113.4576,4117.0
2022-12-13 14:35:00,116.64,116.86,116.64,116.86,11054.0,113.4479,113.6619,113.4479,113.6619,11054.0
2022-12-13 14:40:00,116.84,117.11,116.83,117.09,5989.0,113.6424,113.9051,113.6327,113.8856,5989.0
2022-12-13 14:45:00,117.13,117.14,117.04,117.04,4859.0,113.9245,113.9342,113.837,113.837,4859.0
2022-12-13 14:50:00,117.03,117.03,116.71,116.73,8709.0,113.8272,113.8272,113.516,113.5355,8709.0
2022-12-13 14:55:00,116.74,116.76,116.63,116.74,4786.0,113.5452,113.5646,113.4382,113.5452,4786.0
2022-12-13 15:00:00,116.7,116.7,116.44,116.51,7727.0,113.5063,113.5063,113.2534,113.3215,7727.0
2022-12-13 15:05:00,116.51,116.61,116.48,116.59,5625.0,113.3215,113.4187,113.2923,113.3993,5625.0
2022-12-13 15:10:00,116.59,116.62,116.48,116.52,6830.0,113.3993,113.4285,113.2923,113.3312,6830.0
2022-12-13 15:15:00,116.48,116.83,116.43,116.77,8739.0,113.2923,113.6327,113.2437,113.5744,8739.0
2022-12-13 15:20:00,116.76,117.06,116.74,117.06,16571.0,113.5646,113.8564,113.5452,113.8564,16571.0
2022-12-13 15:25:00,117.03,117.06,116.81,117.05,38397.0,113.8272,113.8564,113.6133,113.8467,38397.0
2022-12-13 15:30:00,117.08,117.37,117.08,117.32,10937.0,113.8759,114.1579,113.8759,114.1093,10937.0
2022-12-13 15:35:00,117.29,117.31,117.02,117.09,17225.0,114.0801,114.0996,113.8175,113.8856,17225.0
2022-12-13 15:40:00,117.07,117.27,117.03,117.26,14267.0,113.8661,114.0607,113.8272,114.0509,14267.0
2022-12-13 15:45:00,117.27,117.43,117.27,117.39,34051.0,114.0607,114.2163,114.0607,114.1774,34051.0
2022-12-13 15:50:00,117.4,117.78,117.39,117.71,83883.0,114.1871,114.5567,114.1774,114.4886,83883.0
2022-12-13 15:55:00,117.71,117.76,117.42,117.52,149666.0,114.4886,114.5373,114.2066,114.3038,149666.0
2022-12-14 09:30:00,117.75,118.17,117.63,118.04,13751.0,114.5275,114.936,114.4108,114.8096,13751.0
2022-12-14 09:35:00,117.98,118.02,117.69,117.84,3773.0,114.7512,114.7901,114.4692,114.6151,3773.0
2022-12-14 09:40:00,117.69,117.69,117.47,117.66,4758.0,114.4692,114.4692,114.2552,114.44,4758.0
2022-12-14 09:45:00,117.77,117.99,117.75,117.96,4889.0,114.547,114.761,114.5275,114.7318,4889.0
2022-12-14 09:50:00,118.06,118.09,117.8,117.81,6358.0,114.8291,114.8582,114.5762,114.5859,6358.0
2022-12-14 09:55:00,117.75,117.88,117.57,117.81,5428.0,114.5275,114.654,114.3525,114.5859,5428.0
2022-12-14 10:00:00,117.87,118.02,117.85,117.99,3889.0,114.6443,114.7901,114.6248,114.761,3889.0
2022-12-14 10:05:00,117.99,118.01,117.78,117.78,3146.0,114.761,114.7804,114.5567,114.5567,3146.0
2022-12-14 10:10:00,117.83,117.88,117.53,117.57,6143.0,114.6053,114.654,114.3136,114.3525,6143.0
2022-12-14 10:15:00,117.63,117.69,117.48,117.53,10144.0,114.4108,114.4692,114.2649,114.3136,10144.0
2022-12-14 10:20:00,117.43,117.48,117.09,117.12,10146.0,114.2163,114.2649,113.8856,113.9148,10146.0
2022-12-14 10:25:00,117.15,117.43,117.11,117.38,11862.0,113.944,114.2163,113.9051,114.1677,11862.0
2022-12-14 10:30:00,117.36,117.42,117.07,117.23,9674.0,114.1482,114.2066,113.8661,114.0218,9674.0
2022-12-14 10:35:00,117.25,117.25,117.04,117.12,8997.0,114.0412,114.0412,113.837,113.9148,8997.0
2022-12-14 10:40:00,117.14,117.34,117.06,117.17,10859.0,113.9342,114.1288,113.8564,113.9634,10859.0
2022-12-14 10:45:00,117.17,117.22,117.0,117.08,14094.0,113.9634,114.012,113.7981,113.8759,14094.0
2022-12-14 10:50:00,117.1,117.23,117.02,117.02,9763.0,113.8953,114.0218,113.8175,113.8175,9763.0
2022-12-14 10:55:00,117.02,117.03,116.96,117.0,5794.0,113.8175,113.8272,113.7592,113.7981,5794.0
2022-12-14 11:00:00,117.03,117.11,116.97,117.09,9685.0,113.8272,113.9051,113.7689,113.8856,9685.0
2022-12-14 11:05:00,117.09,117.2,117.0,117.04,7799.0,113.8856,113.9926,113.7981,113.837,7799.0
2022-12-14 11:10:00,117.07,117.09,116.99,117.09,8672.0,113.8661,113.8856,113.7883,113.8856,8672.0
2022-12-14 11:15:00,117.07,117.07,116.95,117.03,12231.0,113.8661,113.8661,113.7494,113.8272,12231.0
2022-12-14 11:20:00,117.03,117.25,117.03,117.21,14396.0,113.8272,114.0412,113.8272,114.0023,14396.0
2022-12-14 11:25:00,117.22,117.47,117.21,117.42,6989.0,114.012,114.2552,114.0023,114.2066,6989.0
2022-12-14 11:30:00,117.39,117.4,117.31,117.33,6329.0,114.1774,114.1871,114.0996,114.119,6329.0
2022-12-14 11:35:00,117.31,117.42,117.29,117.41,5422.0,114.0996,114.2066,114.0801,114.1968,5422.0
2022-12-14 11:40:00,117.4,117.43,117.3,117.3,2800.0,114.1871,114.2163,114.0899,114.0899,2800.0
2022-12-14 11:45:00,117.24,117.28,117.19,117.19,1400.0,114.0315,114.0704,113.9829,113.9829,1400.0
2022-12-14 11:50:00,117.04,117.15,117.04,117.08,3284.0,113.837,113.944,113.837,113.8759,3284.0
2022-12-14 11:55:00,117.1,117.28,117.1,117.28,2200.0,113.8953,114.0704,113.8953,114.0704,2200.0
2022-12-14 12:00:00,117.24,117.47,117.22,117.36,4628.0,114.0315,114.2552,114.012,114.1482,4628.0
2022-12-14 12:05:00,117.35,117.38,117.27,117.3,5531.0,114.1385,114.1677,114.0607,114.0899,5531.0
2022-12-14 12:10:00,117.26,117.3,117.25,117.29,5751.0,114.0509,114.0899,114.0412,114.0801,5751.0
2022-12-14 12:15:00,117.3,117.32,117.04,117.08,13952.0,114.0899,114.1093,113.837,113.8759,13952.0
2022-12-14 12:20:00,117.08,117.16,117.02,117.08,2874.0,113.8759,113.9537,113.8175,113.8759,2874.0
2022-12-14 12:25:00,117.11,117.27,117.11,117.26,2824.0,113.9051,114.0607,113.9051,114.0509,2824.0
2022-12-14 12:30:00,117.25,117.34,117.25,117.34,4774.0,114.0412,114.1288,114.0412,114.1288,4774.0
2022-12-14 12:35:00,117.33,117.34,117.19,117.27,7059.0,114.119,114.1288,113.9829,114.0607,7059.0
2022-12-14 12:40:00,117.3,117.4,117.29,117.33,3256.0,114.0899,114.1871,114.0801,114.119,3256.0
2022-12-14 12:45:00,117.28,117.34,117.28,117.33,2526.0,114.0704,114.1288,114.0704,114.119,2526.0
2022-12-14 12:50:00,117.31,117.33,117.29,117.33,5348.0,114.0996,114.119,114.0801,114.119,5348.0
2022-12-14 12:55:00,117.32,117.37,117.29,117.29,6832.0,114.1093,114.1579,114.0801,114.0801,6832.0
2022-12-14 13:00:00,117.24,117.37,117.24,117.34,3966.0,114.0315,114.1579,114.0315,114.1288,3966.0
2022-12-14 13:05:00,117.39,117.4,117.32,117.38,17353.0,114.1774,114.1871,114.1093,114.1677,17353.0
2022-12-14 13:10:00,117.39,117.56,117.38,117.56,5905.0,114.1774,114.3427,114.1677,114.3427,5905.0
2022-12-14 13:15:00,117.53,117.58,117.33,117.41,16863.0,114.3136,114.3622,114.119,114.1968,16863.0
2022-12-14 13:20:00,117.44,117.51,117.44,117.49,4260.0,114.226,114.2941,114.226,114.2747,4260.0
2022-12-14 13:25:00,117.46,117.56,117.42,117.5,6372.0,114.2455,114.3427,114.2066,114.2844,6372.0
2022-12-14 13:30:00,117.48,117.7,117.48,117.7,8416.0,114.2649,114.4789,114.2649,114.4789,8416.0
2022-12-14 13:35:00,117.71,117.8,117.67,117.74,12412.0,114.4886,114.5762,114.4497,114.5178,12412.0
2022-12-14 13:40:00,117.77,117.94,117.67,117.86,8992.0,114.547,114.7123,114.4497,114.6345,8992.0
2022-12-14 13:45:00,117.86,117.89,117.69,117.69,3604.0,114.6345,114.6637,114.4692,114.4692,3604.0
2022-12-14 13:50:00,117.72,117.72,117.56,117.7,4788.0,114.4984,114.4984,114.3427,114.4789,4788.0
2022-12-14 13:55:00,117.7,117.82,117.55,117.55,7729.0,114.4789,114.5956,114.333,114.333,7729.0
2022-12-14 14:00:00,117.63,117.63,116.53,116.85,24568.0,114.4108,114.4108,113.3409,113.6522,24568.0
2022-12-14 14:05:00,116.83,116.84,115.92,116.06,22607.0,113.6327,113.6424,112.7476,112.8838,22607.0
2022-12-14 14:10:00,116.02,116.68,116.02,116.5,9409.0,112.8449,113.4868,112.8449,113.3117,9409.0
2022-12-14 14:15:00,116.42,116.58,116.33,116.5,6770.0,113.2339,113.3896,113.1464,113.3117,6770.0
2022-12-14 14:20:00,116.47,116.54,116.22,116.38,13005.0,113.2826,113.3506,113.0394,113.195,13005.0
2022-12-14 14:25:00,116.39,116.65,116.26,116.42,16940.0,113.2048,113.4576,113.0783,113.2339,16940.0
2022-12-14 14:30:00,116.42,116.63,115.56,115.56,22094.0,113.2339,113.4382,112.3975,112.3975,22094.0
2022-12-14 14:35:00,115.54,116.13,115.54,115.99,28500.0,112.378,112.9519,112.378,112.8157,28500.0
2022-12-14 14:40:00,116.02,116.93,115.88,116.72,30468.0,112.8449,113.73,112.7087,113.5257,30468.0
2022-12-14 14:45:00,116.75,117.07,116.34,116.87,107939.0,113.5549,113.8661,113.1561,113.6716,107939.0
2022-12-14 14:50:00,117.02,117.02,116.42,116.76,14247.0,113.8175,113.8175,113.2339,113.5646,14247.0
2022-12-14 14:55:00,116.76,116.97,116.58,116.92,12535.0,113.5646,113.7689,113.3896,113.7203,12535.0
2022-12-14 15:00:00,116.88,117.52,116.72,117.43,24935.0,113.6813,114.3038,113.5257,114.2163,24935.0
2022-12-14 15:05:00,117.42,117.48,117.04,117.43,12391.0,114.2066,114.2649,113.837,114.2163,12391.0
2022-12-14 15:10:00,117.46,118.36,117.46,117.95,26122.0,114.2455,115.1208,114.2455,114.7221,26122.0
2022-12-14 15:15:00,118.03,118.05,117.48,117.73,37971.0,114.7999,114.8193,114.2649,114.5081,37971.0
2022-12-14 15:20:00,117.69,117.98,117.67,117.93,11449.0,114.4692,114.7512,114.4497,114.7026,11449.0
2022-12-14 15:25:00,117.92,117.92,116.89,116.9,119766.0,114.6929,114.6929,113.6911,113.7008,119766.0
2022-12-14 15:30:00,116.88,117.15,116.72,117.08,24536.0,113.6813,113.944,113.5257,113.8759,24536.0
2022-12-14 15:35:00,117.1,117.46,116.98,117.46,22178.0,113.8953,114.2455,113.7786,114.2455,22178.0
2022-12-14 15:40:00,117.47,117.61,117.35,117.61,22206.0,114.2552,114.3914,114.1385,114.3914,22206.0
2022-12-14 15:45:00,117.59,117.62,117.34,117.43,29857.0,114.3719,114.4011,114.1288,114.2163,29857.0
2022-12-14 15:50:00,117.42,117.73,117.42,117.52,56299.0,114.2066,114.5081,114.2066,114.3038,56299.0
2022-12-14 15:55:00,117.5,117.53,117.31,117.44,90956.0,114.2844,114.3136,114.0996,114.226,90956.0
2022-12-15 09:30:00,115.94,116.71,114.91,115.1,43228.0,112.7671,113.516,111.7653,111.9501,43228.0
2022-12-15 09:35:00,115.11,115.29,114.73,115.29,57881.0,111.9598,112.1349,111.5902,112.1349,57881.0
2022-12-15 09:40:00,115.35,115.35,115.01,115.33,20140.0,112.1932,112.1932,111.8625,112.1738,20140.0
2022-12-15 09:45:00,115.37,115.53,115.15,115.39,22267.0,112.2127,112.3683,111.9987,112.2321,22267.0
2022-12-15 09:50:00,115.36,115.47,115.2,115.2,34489.0,112.2029,112.3099,112.0473,112.0473,34489.0
2022-12-15 09:55:00,115.25,115.28,114.55,114.78,24274.0,112.096,112.1251,111.4151,111.6388,24274.0
2022-12-15 10:00:00,114.76,114.76,114.14,114.33,28607.0,111.6194,111.6194,111.0163,111.2011,28607.0
2022-12-15 10:05:00,114.33,114.44,114.15,114.42,12687.0,111.2011,111.3081,111.0261,111.2887,12687.0
2022-12-15 10:10:00,114.43,114.47,114.17,114.4,23341.0,111.2984,111.3373,111.0455,111.2692,23341.0
2022-12-15 10:15:00,114.41,114.43,114.14,114.23,43656.0,111.2789,111.2984,111.0163,111.1039,43656.0
2022-12-15 10:20:00,114.29,114.61,114.27,114.46,17621.0,111.1622,111.4735,111.1428,111.3276,17621.0
2022-12-15 10:25:00,114.47,114.73,114.33,114.73,14396.0,111.3373,111.5902,111.2011,111.5902,14396.0
2022-12-15 10:30:00,114.69,114.69,114.33,114.57,16429.0,111.5513,111.5513,111.2011,111.4346,16429.0
2022-12-15 10:35:00,114.58,115.0,114.55,114.86,14572.0,111.4443,111.8528,111.4151,111.7166,14572.0
2022-12-15 10:40:00,114.84,114.88,114.64,114.69,12805.0,111.6972,111.7361,111.5026,111.5513,12805.0
2022-12-15 10:45:00,114.72,114.75,114.41,114.5,12365.0,111.5805,111.6096,111.2789,111.3665,12365.0
2022-12-15 10:50:00,114.49,114.49,114.15,114.26,8243.0,111.3568,111.3568,111.0261,111.133,8243.0
2022-12-15 10:55:00,114.22,114.22,114.01,114.18,8993.0,111.0941,111.0941,110.8899,111.0552,8993.0
2022-12-15 11:00:00,114.22,114.38,114.2,114.32,11240.0,111.0941,111.2498,111.0747,111.1914,11240.0
2022-12-15 11:05:00,114.34,114.49,114.15,114.18,16219.0,111.2109,111.3568,111.0261,111.0552,16219.0
2022-12-15 11:10:00,114.19,114.19,114.01,114.04,16830.0,111.065,111.065,110.8899,110.9191,16830.0
2022-12-15 11:15:00,114.01,114.24,113.84,114.2,25937.0,110.8899,111.1136,110.7245,111.0747,25937.0
2022-12-15 11:20:00,114.26,114.48,114.23,114.44,21228.0,111.133,111.347,111.1039,111.3081,21228.0
2022-12-15 11:25:00,114.44,114.59,114.41,114.41,40232.0,111.3081,111.454,111.2789,111.2789,40232.0
2022-12-15 11:30:00,114.39,114.4,114.14,114.3,41064.0,111.2595,111.2692,111.0163,111.172,41064.0
2022-12-15 11:35:00,114.31,114.41,114.28,114.37,5901.0,111.1817,111.2789,111.1525,111.24,5901.0
2022-12-15 11:40:00,114.35,114.36,114.16,114.34,25668.0,111.2206,111.2303,111.0358,111.2109,25668.0
2022-12-15 11:45:00,114.35,114.52,114.24,114.3,9198.0,111.2206,111.3859,111.1136,111.172,9198.0
2022-12-15 11:50:00,114.3,114.62,114.25,114.54,20746.0,111.172,111.4832,111.1233,111.4054,20746.0
2022-12-15 11:55:00,114.47,114.47,114.34,114.39,5541.0,111.3373,111.3373,111.2109,111.2595,5541.0
2022-12-15 12:00:00,114.41,114.5,114.35,114.46,10532.0,111.2789,111.3665,111.2206,111.3276,10532.0
2022-12-15 12:05:00,114.45,114.54,114.41,114.44,27324.0,111.3178,111.4054,111.2789,111.3081,27324.0
2022-12-15 12:10:00,114.42,114.42,114.07,114.11,7408.0,111.2887,111.2887,110.9482,110.9872,7408.0
2022-12-15 12:15:00,114.09,114.21,113.98,114.2,12795.0,110.9677,111.0844,110.8607,111.0747,12795.0
2022-12-15 12:20:00,114.17,114.18,113.94,113.96,9194.0,111.0455,111.0552,110.8218,110.8413,9194.0
2022-12-15 12:25:00,113.98,114.08,113.92,114.05,10791.0,110.8607,110.958,110.8024,110.9288,10791.0
2022-12-15 12:30:00,114.03,114.3,114.01,114.3,13893.0,110.9093,111.172,110.8899,111.172,13893.0
2022-12-15 12:35:00,114.32,114.33,114.02,114.11,12948.0,111.1914,111.2011,110.8996,110.9872,12948.0
2022-12-15 12:40:00,114.06,114.09,113.92,113.92,6191.0,110.9385,110.9677,110.8024,110.8024,6191.0
2022-12-15 12:45:00,113.91,114.04,113.86,113.86,7892.0,110.7926,110.9191,110.744,110.744,7892.0
2022-12-15 12:50:00,113.87,113.95,113.85,113.91,13705.0,110.7537,110.8315,110.7343,110.7926,13705.0
2022-12-15 12:55:00,113.88,113.89,113.66,113.66,11704.0,110.7634,110.7732,110.5495,110.5495,11704.0
2022-12-15 13:00:00,113.67,113.69,113.55,113.69,9668.0,110.5592,110.5786,110.4425,110.5786,9668.0
2022-12-15 13:05:00,113.71,113.74,113.6,113.61,11537.0,110.5981,110.6273,110.4911,110.5008,11537.0
2022-12-15 13:10:00,113.55,113.55,113.41,113.46,7940.0,110.4425,110.4425,110.3063,110.3549,7940.0
2022-12-15 13:15:00,113.46,113.72,113.45,113.63,53802.0,110.3549,110.6078,110.3452,110.5203,53802.0
2022-12-15 13:20:00,113.63,113.7,113.5,113.57,18809.0,110.5203,110.5884,110.3938,110.4619,18809.0
2022-12-15 13:25:00,113.54,113.66,113.52,113.64,11307.0,110.4328,110.5495,110.4133,110.53,11307.0
2022-12-15 13:30:00,113.63,113.77,113.53,113.75,25742.0,110.5203,110.6565,110.423,110.637,25742.0
2022-12-15 13:35:00,113.76,113.98,113.71,113.92,9812.0,110.6467,110.8607,110.5981,110.8024,9812.0
2022-12-15 13:40:00,113.96,114.18,113.96,113.98,12372.0,110.8413,111.0552,110.8413,110.8607,12372.0
2022-12-15 13:45:00,113.97,114.11,113.97,114.04,15331.0,110.851,110.9872,110.851,110.9191,15331.0
2022-12-15 13:50:00,114.03,114.05,113.86,113.86,13986.0,110.9093,110.9288,110.744,110.744,13986.0
2022-12-15 13:55:00,113.86,114.12,113.86,114.09,21901.0,110.744,110.9969,110.744,110.9677,21901.0
2022-12-15 14:00:00,114.06,114.06,113.8,113.81,7735.0,110.9385,110.9385,110.6856,110.6954,7735.0
2022-12-15 14:05:00,113.76,113.79,113.53,113.53,5599.0,110.6467,110.6759,110.423,110.423,5599.0
2022-12-15 14:10:00,113.51,113.75,113.51,113.75,10622.0,110.4036,110.637,110.4036,110.637,10622.0
2022-12-15 14:15:00,113.76,113.77,113.64,113.73,9040.0,110.6467,110.6565,110.53,110.6176,9040.0
2022-12-15 14:20:00,113.73,113.92,113.69,113.86,8711.0,110.6176,110.8024,110.5786,110.744,8711.0
2022-12-15 14:25:00,113.85,113.94,113.85,113.9,9651.0,110.7343,110.8218,110.7343,110.7829,9651.0
2022-12-15 14:30:00,113.89,114.01,113.88,113.99,11369.0,110.7732,110.8899,110.7634,110.8704,11369.0
2022-12-15 14:35:00,113.96,114.19,113.86,114.13,12533.0,110.8413,111.065,110.744,111.0066,12533.0
2022-12-15 14:40:00,114.08,114.19,114.08,114.19,12100.0,110.958,111.065,110.958,111.065,12100.0
2022-12-15 14:45:00,114.18,114.27,114.1,114.15,9122.0,111.0552,111.1428,110.9774,111.0261,9122.0
2022-12-15 14:50:00,114.14,114.19,114.03,114.18,10388.0,111.0163,111.065,110.9093,111.0552,10388.0
2022-12-15 14:55:00,114.13,114.37,114.1,114.33,23780.0,111.0066,111.24,110.9774,111.2011,23780.0
2022-12-15 15:00:00,114.33,114.49,114.28,114.3,29198.0,111.2011,111.3568,111.1525,111.172,29198.0
2022-12-15 15:05:00,114.29,114.35,114.23,114.33,39485.0,111.1622,111.2206,111.1039,111.2011,39485.0
2022-12-15 15:10:00,114.33,114.34,114.01,114.06,36962.0,111.2011,111.2109,110.8899,110.9385,36962.0
2022-12-15 15:15:00,114.07,114.15,114.0,114.03,24215.0,110.9482,111.0261,110.8802,110.9093,24215.0
2022-12-15 15:20:00,114.02,114.12,113.94,114.09,29023.0,110.8996,110.9969,110.8218,110.9677,29023.0
2022-12-15 15:25:00,114.09,114.43,114.03,114.35,44867.0,110.9677,111.2984,110.9093,111.2206,44867.0
2022-12-15 15:30:00,114.35,114.35,114.1,114.14,37302.0,111.2206,111.2206,110.9774,111.0163,37302.0
2022-12-15 15:35:00,114.12,114.14,113.86,113.97,34081.0,110.9969,111.0163,110.744,110.851,34081.0
2022-12-15 15:40:00,113.97,114.08,113.85,113.85,28422.0,110.851,110.958,110.7343,110.7343,28422.0
2022-12-15 15:45:00,113.84,113.9,113.68,113.75,51355.0,110.7245,110.7829,110.5689,110.637,51355.0
2022-12-15 15:50:00,113.75,113.83,113.57,113.61,89346.0,110.637,110.7148,110.4619,110.5008,89346.0
2022-12-15 15:55:00,113.62,113.75,113.47,113.7,255238.0,110.5106,110.637,110.3647,110.5884,255238.0
2022-12-16 09:30:00,112.92,113.6,112.4,113.14,399232.0,109.8297,110.4911,109.3239,110.0437,399232.0
2022-12-16 09:35:00,113.17,113.47,113.04,113.13,97727.0,110.0729,110.3647,109.9464,110.034,97727.0
2022-12-16 09:40:00,113.18,114.36,113.13,113.84,21908.0,110.0826,111.2303,110.034,110.7245,21908.0
2022-12-16 09:45:00,113.98,114.0,113.49,113.69,16130.0,110.8607,110.8802,110.3841,110.5786,16130.0
2022-12-16 09:50:00,113.67,113.73,113.48,113.64,12483.0,110.5592,110.6176,110.3744,110.53,12483.0
2022-12-16 09:55:00,113.66,114.0,113.47,113.99,13882.0,110.5495,110.8802,110.3647,110.8704,13882.0
2022-12-16 10:00:00,113.96,114.06,113.7,113.73,19273.0,110.8413,110.9385,110.5884,110.6176,19273.0
2022-12-16 10:05:00,113.82,113.85,113.43,113.69,24132.0,110.7051,110.7343,110.3258,110.5786,24132.0
2022-12-16 10:10:00,113.69,113.91,113.59,113.83,15162.0,110.5786,110.7926,110.4814,110.7148,15162.0
2022-12-16 10:15:00,113.82,113.9,113.62,113.77,15917.0,110.7051,110.7829,110.5106,110.6565,15917.0
2022-12-16 10:20:00,113.81,113.81,113.56,113.66,12269.0,110.6954,110.6954,110.4522,110.5495,12269.0
2022-12-16 10:25:00,113.65,113.81,113.58,113.75,10219.0,110.5397,110.6954,110.4717,110.637,10219.0
2022-12-16 10:30:00,113.73,113.89,113.38,113.47,13038.0,110.6176,110.7732,110.2771,110.3647,13038.0
2022-12-16 10:35:00,113.5,113.6,113.42,113.55,12266.0,110.3938,110.4911,110.316,110.4425,12266.0
2022-12-16 10:40:00,113.6,113.71,113.37,113.59,7108.0,110.4911,110.5981,110.2674,110.4814,7108.0
2022-12-16 10:45:00,113.63,113.67,113.45,113.61,16827.0,110.5203,110.5592,110.3452,110.5008,16827.0
2022-12-16 10:50:00,113.61,113.75,113.6,113.74,16359.0,110.5008,110.637,110.4911,110.6273,16359.0
2022-12-16 10:55:00,113.77,113.77,113.56,113.69,12157.0,110.6565,110.6565,110.4522,110.5786,12157.0
2022-12-16 11:00:00,113.68,113.83,113.57,113.66,20635.0,110.5689,110.7148,110.4619,110.5495,20635.0
2022-12-16 11:05:00,113.67,113.83,113.56,113.68,18698.0,110.5592,110.7148,110.4522,110.5689,18698.0
2022-12-16 11:10:00,113.66,114.36,113.64,114.36,28505.0,110.5495,111.2303,110.53,111.2303,28505.0
2022-12-16 11:15:00,114.38,114.47,114.04,114.04,18568.0,111.2498,111.3373,110.9191,110.9191,18568.0
2022-12-16 11:20:00,114.03,114.13,113.99,114.07,14327.0,110.9093,111.0066,110.8704,110.9482,14327.0
2022-12-16 11:25:00,114.11,114.14,113.81,113.88,14509.0,110.9872,111.0163,110.6954,110.7634,14509.0
2022-12-16 11:30:00,113.88,114.14,113.72,113.82,20701.0,110.7634,111.0163,110.6078,110.7051,20701.0
2022-12-16 11:35:00,113.83,113.99,113.78,113.94,15889.0,110.7148,110.8704,110.6662,110.8218,15889.0
2022-12-16 11:40:00,113.96,114.13,113.91,113.96,15176.0,110.8413,111.0066,110.7926,110.8413,15176.0
2022-12-16 11:45:00,113.97,114.0,113.79,113.81,10857.0,110.851,110.8802,110.6759,110.6954,10857.0
2022-12-16 11:50:00,113.81,114.01,113.78,113.94,13157.0,110.6954,110.8899,110.6662,110.8218,13157.0
2022-12-16 11:55:00,113.93,114.05,113.82,114.05,13684.0,110.8121,110.9288,110.7051,110.9288,13684.0
2022-12-16 12:00:00,114.05,114.14,113.82,113.91,15123.0,110.9288,111.0163,110.7051,110.7926,15123.0
2022-12-16 12:05:00,113.96,114.06,113.89,113.93,11073.0,110.8413,110.9385,110.7732,110.8121,11073.0
2022-12-16 12:10:00,113.91,114.06,113.74,113.77,30330.0,110.7926,110.9385,110.6273,110.6565,30330.0
2022-12-16 12:15:00,113.72,113.81,113.67,113.81,10218.0,110.6078,110.6954,110.5592,110.6954,10218.0
2022-12-16 12:20:00,113.85,113.85,113.65,113.75,12400.0,110.7343,110.7343,110.5397,110.637,12400.0
2022-12-16 12:25:00,113.77,113.77,113.6,113.69,11210.0,110.6565,110.6565,110.4911,110.5786,11210.0
2022-12-16 12:30:00,113.69,113.75,113.46,113.75,12672.0,110.5786,110.637,110.3549,110.637,12672.0
2022-12-16 12:35:00,113.73,113.81,113.66,113.78,12890.0,110.6176,110.6954,110.5495,110.6662,12890.0
2022-12-16 12:40:00,113.79,113.8,113.48,113.52,7590.0,110.6759,110.6856,110.3744,110.4133,7590.0
2022-12-16 12:45:00,113.5,113.52,113.38,113.45,7180.0,110.3938,110.4133,110.2771,110.3452,7180.0
2022-12-16 12:50:00,113.43,113.43,113.25,113.26,6392.0,110.3258,110.3258,110.1507,110.1604,6392.0
2022-12-16 12:55:00,113.26,113.28,113.05,113.16,5579.0,110.1604,110.1799,109.9562,110.0632,5579.0
2022-12-16 13:00:00,113.15,113.17,112.81,112.84,13338.0,110.0534,110.0729,109.7227,109.7519,13338.0
2022-12-16 13:05:00,112.82,113.03,112.75,112.99,6690.0,109.7325,109.9367,109.6644,109.8978,6690.0
2022-12-16 13:10:00,112.99,113.05,112.87,113.03,10629.0,109.8978,109.9562,109.7811,109.9367,10629.0
2022-12-16 13:15:00,113.05,113.36,113.05,113.18,18041.0,109.9562,110.2577,109.9562,110.0826,18041.0
2022-12-16 13:20:00,113.17,113.18,113.06,113.09,7924.0,110.0729,110.0826,109.9659,109.9951,7924.0
2022-12-16 13:25:00,113.09,113.22,113.09,113.15,11224.0,109.9951,110.1215,109.9951,110.0534,11224.0
2022-12-16 13:30:00,113.14,113.38,113.14,113.33,12299.0,110.0437,110.2771,110.0437,110.2285,12299.0
2022-12-16 13:35:00,113.3,113.5,113.19,113.2,11550.0,110.1993,110.3938,110.0923,110.1021,11550.0
2022-12-16 13:40:00,113.2,113.25,113.14,113.21,7522.0,110.1021,110.1507,110.0437,110.1118,7522.0
2022-12-16 13:45:00,113.22,113.33,113.22,113.3,6486.0,110.1215,110.2285,110.1215,110.1993,6486.0
2022-12-16 13:50:00,113.3,113.3,112.98,113.03,6766.0,110.1993,110.1993,109.8881,109.9367,6766.0
2022-12-16 13:55:00,113.02,113.12,113.01,113.11,7068.0,109.927,110.0242,109.9173,110.0145,7068.0
2022-12-16 14:00:00,113.13,113.14,113.05,113.09,9421.0,110.034,110.0437,109.9562,109.9951,9421.0
2022-12-16 14:05:00,113.09,113.15,113.03,113.12,8068.0,109.9951,110.0534,109.9367,110.0242,8068.0
2022-12-16 14:10:00,113.11,113.11,113.02,113.1,8538.0,110.0145,110.0145,109.927,110.0048,8538.0
2022-12-16 14:15:00,113.1,113.15,113.03,113.07,10449.0,110.0048,110.0534,109.9367,109.9756,10449.0
2022-12-16 14:20:00,113.07,113.24,113.06,113.24,12814.0,109.9756,110.141,109.9659,110.141,12814.0
2022-12-16 14:25:00,113.22,113.31,113.19,113.29,12958.0,110.1215,110.209,110.0923,110.1896,12958.0
2022-12-16 14:30:00,113.28,113.45,113.23,113.45,15289.0,110.1799,110.3452,110.1312,110.3452,15289.0
2022-12-16 14:35:00,113.47,113.53,113.4,113.44,12206.0,110.3647,110.423,110.2966,110.3355,12206.0
2022-12-16 14:40:00,113.43,113.44,113.34,113.38,10193.0,110.3258,110.3355,110.2382,110.2771,10193.0
2022-12-16 14:45:00,113.38,113.51,113.38,113.51,10438.0,110.2771,110.4036,110.2771,110.4036,10438.0
2022-12-16 14:50:00,113.51,113.57,113.43,113.57,11476.0,110.4036,110.4619,110.3258,110.4619,11476.0
2022-12-16 14:55:00,113.58,113.82,113.53,113.81,24848.0,110.4717,110.7051,110.423,110.6954,24848.0
2022-12-16 15:00:00,113.79,113.9,113.47,113.47,52793.0,110.6759,110.7829,110.3647,110.3647,52793.0
2022-12-16 15:05:00,113.48,113.48,113.3,113.33,14288.0,110.3744,110.3744,110.1993,110.2285,14288.0
2022-12-16 15:10:00,113.33,113.53,113.28,113.53,14996.0,110.2285,110.423,110.1799,110.423,14996.0
2022-12-16 15:15:00,113.52,113.76,113.52,113.59,14150.0,110.4133,110.6467,110.4133,110.4814,14150.0
2022-12-16 15:20:00,113.61,113.71,113.57,113.71,11397.0,110.5008,110.5981,110.4619,110.5981,11397.0
2022-12-16 15:25:00,113.7,113.72,113.5,113.63,15254.0,110.5884,110.6078,110.3938,110.5203,15254.0
2022-12-16 15:30:00,113.65,113.79,113.59,113.68,36122.0,110.5397,110.6759,110.4814,110.5689,36122.0
2022-12-16 15:35:00,113.67,113.68,113.42,113.45,39221.0,110.5592,110.5689,110.316,110.3452,39221.0
2022-12-16 15:40:00,113.43,113.66,113.38,113.54,34780.0,110.3258,110.5495,110.2771,110.4328,34780.0
2022-12-16 15:45:00,113.54,113.67,113.47,113.51,35274.0,110.4328,110.5592,110.3647,110.4036,35274.0
2022-12-16 15:50:00,113.51,114.08,113.51,113.96,152885.0,110.4036,110.958,110.4036,110.8413,152885.0
2022-12-16 15:55:00,113.97,114.02,113.79,113.9,234300.0,110.851,110.8996,110.6759,110.7829,234300.0
2022-12-19 09:30:00,114.25,114.47,113.67,114.47,29760.0,111.1233,111.3373,110.5592,111.3373,29760.0
2022-12-19 09:35:00,114.48,114.66,114.15,114.39,30772.0,111.347,111.5221,111.0261,111.2595,30772.0
2022-12-19 09:40:00,114.51,114.79,114.27,114.76,19088.0,111.3762,111.6485,111.1428,111.6194,19088.0
2022-12-19 09:45:00,114.79,114.79,114.52,114.58,11038.0,111.6485,111.6485,111.3859,111.4443,11038.0
2022-12-19 09:50:00,114.65,114.65,114.31,114.58,11793.0,111.5124,111.5124,111.1817,111.4443,11793.0
2022-12-19 09:55:00,114.57,114.94,114.47,114.94,10354.0,111.4346,111.7944,111.3373,111.7944,10354.0
2022-12-19 10:00:00,114.94,114.94,114.63,114.69,16255.0,111.7944,111.7944,111.4929,111.5513,16255.0
2022-12-19 10:05:00,114.68,115.0,114.63,115.0,13585.0,111.5416,111.8528,111.4929,111.8528,13585.0
2022-12-19 10:10:00,115.02,115.27,114.96,115.12,15677.0,111.8722,112.1154,111.8139,111.9695,15677.0
2022-12-19 10:15:00,115.08,115.42,115.08,115.37,8694.0,111.9306,112.2613,111.9306,112.2127,8694.0
2022-12-19 10:20:00,115.39,115.47,115.26,115.35,10859.0,112.2321,112.3099,112.1057,112.1932,10859.0
2022-12-19 10:25:00,115.38,115.48,115.26,115.29,13000.0,112.2224,112.3197,112.1057,112.1349,13000.0
2022-12-19 10:30:00,115.28,115.37,115.15,115.2,8285.0,112.1251,112.2127,111.9987,112.0473,8285.0
2022-12-19 10:35:00,115.2,115.24,115.02,115.05,10208.0,112.0473,112.0862,111.8722,111.9014,10208.0
2022-12-19 10:40:00,115.08,115.23,115.08,115.23,7975.0,111.9306,112.0765,111.9306,112.0765,7975.0
2022-12-19 10:45:00,115.22,115.44,115.22,115.44,11384.0,112.0668,112.2808,112.0668,112.2808,11384.0
2022-12-19 10:50:00,115.41,115.42,115.27,115.38,14036.0,112.2516,112.2613,112.1154,112.2224,14036.0
2022-12-19 10:55:00,115.34,115.46,115.28,115.39,11749.0,112.1835,112.3002,112.1251,112.2321,11749.0
2022-12-19 11:00:00,115.36,115.46,115.32,115.4,10241.0,112.2029,112.3002,112.164,112.2418,10241.0
2022-12-19 11:05:00,115.41,115.47,115.33,115.33,16124.0,112.2516,112.3099,112.1738,112.1738,16124.0
2022-12-19 11:10:00,115.31,115.31,114.89,114.91,13491.0,112.1543,112.1543,111.7458,111.7653,13491.0
2022-12-19 11:15:00,114.91,115.0,114.74,114.94,25917.0,111.7653,111.8528,111.5999,111.7944,25917.0
2022-12-19 11:20:00,114.93,115.22,114.86,115.22,12567.0,111.7847,112.0668,111.7166,112.0668,12567.0
2022-12-19 11:25:00,115.24,115.26,115.02,115.02,9340.0,112.0862,112.1057,111.8722,111.8722,9340.0
2022-12-19 11:30:00,114.98,115.0,114.7,114.7,8790.0,111.8333,111.8528,111.561,111.561,8790.0
2022-12-19 11:35:00,114.7,115.16,114.7,115.13,11278.0,111.561,112.0084,111.561,111.9792,11278.0
2022-12-19 11:40:00,115.13,115.21,114.99,115.11,8368.0,111.9792,112.057,111.8431,111.9598,8368.0
2022-12-19 11:45:00,115.16,115.2,114.93,115.0,12025.0,112.0084,112.0473,111.7847,111.8528,12025.0
2022-12-19 11:50:00,115.02,115.02,114.78,114.86,7714.0,111.8722,111.8722,111.6388,111.7166,7714.0
2022-12-19 11:55:00,114.85,114.85,114.49,114.49,16924.0,111.7069,111.7069,111.3568,111.3568,16924.0
2022-12-19 12:00:00,114.45,114.7,114.41,114.65,11149.0,111.3178,111.561,111.2789,111.5124,11149.0
2022-12-19 12:05:00,114.65,114.7,114.61,114.64,7190.0,111.5124,111.561,111.4735,111.5026,7190.0
2022-12-19 12:10:00,114.55,114.59,114.39,114.57,18186.0,111.4151,111.454,111.2595,111.4346,18186.0
2022-12-19 12:15:00,114.59,114.72,114.56,114.7,5968.0,111.454,111.5805,111.4248,111.561,5968.0
2022-12-19 12:20:00,114.65,114.66,114.47,114.47,9466.0,111.5124,111.5221,111.3373,111.3373,9466.0
2022-12-19 12:25:00,114.46,114.58,114.46,114.5,6940.0,111.3276,111.4443,111.3276,111.3665,6940.0
2022-12-19 12:30:00,114.49,114.49,114.14,114.15,6417.0,111.3568,111.3568,111.0163,111.0261,6417.0
2022-12-19 12:35:00,114.15,114.24,114.1,114.21,12183.0,111.0261,111.1136,110.9774,111.0844,12183.0
2022-12-19 12:40:00,114.22,114.38,114.22,114.38,4689.0,111.0941,111.2498,111.0941,111.2498,4689.0
2022-12-19 12:45:00,114.37,114.51,114.29,114.5,7331.0,111.24,111.3762,111.1622,111.3665,7331.0
2022-12-19 12:50:00,114.47,114.59,114.47,114.55,5136.0,111.3373,111.454,111.3373,111.4151,5136.0
2022-12-19 12:55:00,114.54,114.67,114.47,114.66,6621.0,111.4054,111.5318,111.3373,111.5221,6621.0
2022-12-19 13:00:00,114.67,114.78,114.66,114.75,7441.0,111.5318,111.6388,111.5221,111.6096,7441.0
2022-12-19 13:05:00,114.73,114.76,114.44,114.53,9112.0,111.5902,111.6194,111.3081,111.3957,9112.0
2022-12-19 13:10:00,114.54,114.87,114.52,114.85,13545.0,111.4054,111.7264,111.3859,111.7069,13545.0
2022-12-19 13:15:00,114.85,114.85,114.61,114.67,14751.0,111.7069,111.7069,111.4735,111.5318,14751.0
2022-12-19 13:20:00,114.67,114.87,114.65,114.85,10297.0,111.5318,111.7264,111.5124,111.7069,10297.0
2022-12-19 13:25:00,114.87,114.92,114.8,114.83,13317.0,111.7264,111.775,111.6583,111.6874,13317.0
2022-12-19 13:30:00,114.83,114.88,114.66,114.67,30015.0,111.6874,111.7361,111.5221,111.5318,30015.0
2022-12-19 13:35:00,114.63,114.65,114.38,114.53,10317.0,111.4929,111.5124,111.2498,111.3957,10317.0
2022-12-19 13:40:00,114.53,114.59,114.46,114.59,13980.0,111.3957,111.454,111.3276,111.454,13980.0
2022-12-19 13:45:00,114.59,114.65,114.44,114.53,8734.0,111.454,111.5124,111.3081,111.3957,8734.0
2022-12-19 13:50:00,114.55,114.69,114.54,114.63,5679.0,111.4151,111.5513,111.4054,111.4929,5679.0
2022-12-19 13:55:00,114.61,114.61,114.42,114.47,12579.0,111.4735,111.4735,111.2887,111.3373,12579.0
2022-12-19 14:00:00,114.5,114.51,114.25,114.36,16241.0,111.3665,111.3762,111.1233,111.2303,16241.0
2022-12-19 14:05:00,114.37,114.63,114.36,114.63,13343.0,111.24,111.4929,111.2303,111.4929,13343.0
2022-12-19 14:10:00,114.65,114.88,114.65,114.86,9109.0,111.5124,111.7361,111.5124,111.7166,9109.0
2022-12-19 14:15:00,114.86,114.86,114.68,114.76,15345.0,111.7166,111.7166,111.5416,111.6194,15345.0
2022-12-19 14:20:00,114.75,114.85,114.71,114.74,18878.0,111.6096,111.7069,111.5707,111.5999,18878.0
2022-12-19 14:25:00,114.75,114.84,114.75,114.81,16893.0,111.6096,111.6972,111.6096,111.668,16893.0
2022-12-19 14:30:00,114.81,114.82,114.7,114.77,13155.0,111.668,111.6777,111.561,111.6291,13155.0
2022-12-19 14:35:00,114.78,114.84,114.7,114.84,18727.0,111.6388,111.6972,111.561,111.6972,18727.0
2022-12-19 14:40:00,114.85,114.85,114.69,114.83,14575.0,111.7069,111.7069,111.5513,111.6874,14575.0
2022-12-19 14:45:00,114.85,114.94,114.71,114.75,14271.0,111.7069,111.7944,111.5707,111.6096,14271.0
2022-12-19 14:50:00,114.73,114.73,114.54,114.54,20691.0,111.5902,111.5902,111.4054,111.4054,20691.0
2022-12-19 14:55:00,114.53,114.74,114.5,114.72,37968.0,111.3957,111.5999,111.3665,111.5805,37968.0
2022-12-19 15:00:00,114.71,114.71,114.47,114.48,15122.0,111.5707,111.5707,111.3373,111.347,15122.0
2022-12-19 15:05:00,114.48,114.59,114.47,114.54,20536.0,111.347,111.454,111.3373,111.4054,20536.0
2022-12-19 15:10:00,114.53,114.61,114.51,114.53,19006.0,111.3957,111.4735,111.3762,111.3957,19006.0
2022-12-19 15:15:00,114.54,114.66,114.53,114.58,23960.0,111.4054,111.5221,111.3957,111.4443,23960.0
2022-12-19 15:20:00,114.59,114.76,114.58,114.76,22319.0,111.454,111.6194,111.4443,111.6194,22319.0
2022-12-19 15:25:00,114.78,114.9,114.76,114.78,23508.0,111.6388,111.7555,111.6194,111.6388,23508.0
2022-12-19 15:30:00,114.78,114.93,114.77,114.9,22783.0,111.6388,111.7847,111.6291,111.7555,22783.0
2022-12-19 15:35:00,114.91,115.09,114.9,115.03,21597.0,111.7653,111.9403,111.7555,111.882,21597.0
2022-12-19 15:40:00,115.03,115.05,114.84,114.96,23167.0,111.882,111.9014,111.6972,111.8139,23167.0
2022-12-19 15:45:00,114.96,115.13,114.95,114.97,57371.0,111.8139,111.9792,111.8042,111.8236,57371.0
2022-12-19 15:50:00,114.97,115.16,114.92,115.0,73028.0,111.8236,112.0084,111.775,111.8528,73028.0
2022-12-19 15:55:00,115.0,115.12,114.91,114.95,130815.0,111.8528,111.9695,111.7653,111.8042,130815.0
2022-12-20 09:30:00,114.51,114.68,114.33,114.58,20660.0,111.3762,111.5416,111.2011,111.4443,20660.0
2022-12-20 09:35:00,114.77,115.14,114.75,115.13,5703.0,111.6291,111.989,111.6096,111.9792,5703.0
2022-12-20 09:40:00,115.08,115.1,114.3,114.43,15153.0,111.9306,111.9501,111.172,111.2984,15153.0
2022-12-20 09:45:00,114.48,114.74,114.36,114.49,23976.0,111.347,111.5999,111.2303,111.3568,23976.0
2022-12-20 09:50:00,114.46,114.58,114.32,114.41,8200.0,111.3276,111.4443,111.1914,111.2789,8200.0
2022-12-20 09:55:00,114.42,114.86,114.4,114.86,7587.0,111.2887,111.7166,111.2692,111.7166,7587.0
2022-12-20 10:00:00,114.81,114.94,114.57,114.57,13234.0,111.668,111.7944,111.4346,111.4346,13234.0
2022-12-20 10:05:00,114.59,114.68,114.52,114.58,14791.0,111.454,111.5416,111.3859,111.4443,14791.0
2022-12-20 10:10:00,114.58,114.93,114.5,114.93,57418.0,111.4443,111.7847,111.3665,111.7847,57418.0
2022-12-20 10:15:00,114.9,114.97,114.81,114.9,11314.0,111.7555,111.8236,111.668,111.7555,11314.0
2022-12-20 10:20:00,114.97,115.19,114.97,115.09,6185.0,111.8236,112.0376,111.8236,111.9403,6185.0
2022-12-20 10:25:00,115.09,115.1,114.86,115.05,4790.0,111.9403,111.9501,111.7166,111.9014,4790.0
2022-12-20 10:30:00,115.07,115.28,115.07,115.15,3903.0,111.9209,112.1251,111.9209,111.9987,3903.0
2022-12-20 10:35:00,115.1,115.23,114.99,115.0,4678.0,111.9501,112.0765,111.8431,111.8528,4678.0
2022-12-20 10:40:00,114.99,115.16,114.98,115.09,13068.0,111.8431,112.0084,111.8333,111.9403,13068.0
2022-12-20 10:45:00,115.11,115.14,114.85,114.97,4942.0,111.9598,111.989,111.7069,111.8236,4942.0
2022-12-20 10:50:00,114.97,115.01,114.9,114.97,5796.0,111.8236,111.8625,111.7555,111.8236,5796.0
2022-12-20 10:55:00,114.99,115.03,114.78,114.79,5206.0,111.8431,111.882,111.6388,111.6485,5206.0
2022-12-20 11:00:00,114.78,114.92,114.72,114.92,12147.0,111.6388,111.775,111.5805,111.775,12147.0
2022-12-20 11:05:00,114.92,115.03,114.86,114.89,9082.0,111.775,111.882,111.7166,111.7458,9082.0
2022-12-20 11:10:00,114.88,114.88,114.67,114.68,5802.0,111.7361,111.7361,111.5318,111.5416,5802.0
2022-12-20 11:15:00,114.66,114.66,114.38,114.51,16578.0,111.5221,111.5221,111.2498,111.3762,16578.0
2022-12-20 11:20:00,114.52,114.62,114.41,114.58,15086.0,111.3859,111.4832,111.2789,111.4443,15086.0
2022-12-20 11:25:00,114.58,114.61,114.35,114.43,11809.0,111.4443,111.4735,111.2206,111.2984,11809.0
2022-12-20 11:30:00,114.41,114.52,114.4,114.51,8561.0,111.2789,111.3859,111.2692,111.3762,8561.0
2022-12-20 11:35:00,114.51,114.58,114.46,114.57,9840.0,111.3762,111.4443,111.3276,111.4346,9840.0
2022-12-20 11:40:00,114.57,114.71,114.53,114.65,6912.0,111.4346,111.5707,111.3957,111.5124,6912.0
2022-12-20 11:45:00,114.67,114.81,114.61,114.81,7000.0,111.5318,111.668,111.4735,111.668,7000.0
2022-12-20 11:50:00,114.81,114.84,114.74,114.78,1622.0,111.668,111.6972,111.5999,111.6388,1622.0
2022-12-20 11:55:00,114.73,114.95,114.68,114.94,6870.0,111.5902,111.8042,111.5416,111.7944,6870.0
2022-12-20 12:00:00,114.94,114.98,114.87,114.87,2900.0,111.7944,111.8333,111.7264,111.7264,2900.0
2022-12-20 12:05:00,114.87,114.98,114.86,114.92,4523.0,111.7264,111.8333,111.7166,111.775,4523.0
2022-12-20 12:10:00,114.92,115.01,114.92,115.01,6729.0,111.775,111.8625,111.775,111.8625,6729.0
2022-12-20 12:15:00,115.0,115.0,114.92,114.95,4760.0,111.8528,111.8528,111.775,111.8042,4760.0
2022-12-20 12:20:00,114.96,115.24,114.96,115.2,19163.0,111.8139,112.0862,111.8139,112.0473,19163.0
2022-12-20 12:25:00,115.2,115.27,115.07,115.16,5392.0,112.0473,112.1154,111.9209,112.0084,5392.0
2022-12-20 12:30:00,115.03,115.03,114.89,114.9,4517.0,111.882,111.882,111.7458,111.7555,4517.0
2022-12-20 12:35:00,114.89,115.1,114.89,115.09,5204.0,111.7458,111.9501,111.7458,111.9403,5204.0
2022-12-20 12:40:00,115.1,115.22,115.1,115.16,3380.0,111.9501,112.0668,111.9501,112.0084,3380.0
2022-12-20 12:45:00,115.18,115.27,115.17,115.18,3855.0,112.0279,112.1154,112.0181,112.0279,3855.0
2022-12-20 12:50:00,115.21,115.22,115.15,115.21,4758.0,112.057,112.0668,111.9987,112.057,4758.0
2022-12-20 12:55:00,115.2,115.26,115.13,115.17,2528.0,112.0473,112.1057,111.9792,112.0181,2528.0
2022-12-20 13:00:00,115.16,115.25,115.13,115.22,3669.0,112.0084,112.096,111.9792,112.0668,3669.0
2022-12-20 13:05:00,115.22,115.25,115.15,115.17,3340.0,112.0668,112.096,111.9987,112.0181,3340.0
2022-12-20 13:10:00,115.14,115.14,114.98,115.03,3321.0,111.989,111.989,111.8333,111.882,3321.0
2022-12-20 13:15:00,115.05,115.22,115.04,115.1,37303.0,111.9014,112.0668,111.8917,111.9501,37303.0
2022-12-20 13:20:00,115.09,115.24,115.06,115.18,3633.0,111.9403,112.0862,111.9112,112.0279,3633.0
2022-12-20 13:25:00,115.19,115.27,115.14,115.14,3200.0,112.0376,112.1154,111.989,111.989,3200.0
2022-12-20 13:30:00,115.18,115.28,115.17,115.26,3441.0,112.0279,112.1251,112.0181,112.1057,3441.0
2022-12-20 13:35:00,115.23,115.28,115.17,115.17,2988.0,112.0765,112.1251,112.0181,112.0181,2988.0
2022-12-20 13:40:00,115.18,115.19,115.01,115.01,2574.0,112.0279,112.0376,111.8625,111.8625,2574.0
2022-12-20 13:45:00,115.04,115.04,114.93,114.98,8076.0,111.8917,111.8917,111.7847,111.8333,8076.0
2022-12-20 13:50:00,115.0,115.09,114.94,115.06,5597.0,111.8528,111.9403,111.7944,111.9112,5597.0
2022-12-20 13:55:00,115.09,115.13,114.97,114.98,4962.0,111.9403,111.9792,111.8236,111.8333,4962.0
2022-12-20 14:00:00,114.98,115.06,114.92,114.99,8755.0,111.8333,111.9112,111.775,111.8431,8755.0
2022-12-20 14:05:00,114.99,115.04,114.87,114.98,7583.0,111.8431,111.8917,111.7264,111.8333,7583.0
2022-12-20 14:10:00,115.0,115.04,114.94,115.0,6169.0,111.8528,111.8917,111.7944,111.8528,6169.0
2022-12-20 14:15:00,114.98,114.98,114.73,114.76,8181.0,111.8333,111.8333,111.5902,111.6194,8181.0
2022-12-20 14:20:00,114.75,114.85,114.71,114.71,18203.0,111.6096,111.7069,111.5707,111.5707,18203.0
2022-12-20 14:25:00,114.72,114.78,114.65,114.77,8749.0,111.5805,111.6388,111.5124,111.6291,8749.0
2022-12-20 14:30:00,114.78,114.78,114.51,114.51,11306.0,111.6388,111.6388,111.3762,111.3762,11306.0
2022-12-20 14:35:00,114.53,114.55,114.42,114.55,14797.0,111.3957,111.4151,111.2887,111.4151,14797.0
2022-12-20 14:40:00,114.55,114.62,114.45,114.58,8606.0,111.4151,111.4832,111.3178,111.4443,8606.0
2022-12-20 14:45:00,114.57,114.59,114.53,114.59,10361.0,111.4346,111.454,111.3957,111.454,10361.0
2022-12-20 14:50:00,114.57,114.59,114.44,114.59,6286.0,111.4346,111.454,111.3081,111.454,6286.0
2022-12-20 14:55:00,114.57,114.61,114.43,114.54,12076.0,111.4346,111.4735,111.2984,111.4054,12076.0
2022-12-20 15:00:00,114.55,114.58,114.35,114.36,9428.0,111.4151,111.4443,111.2206,111.2303,9428.0
2022-12-20 15:05:00,114.37,114.4,114.25,114.31,9693.0,111.24,111.2692,111.1233,111.1817,9693.0
2022-12-20 15:10:00,114.32,114.46,114.32,114.44,8512.0,111.1914,111.3276,111.1914,111.3081,8512.0
2022-12-20 15:15:00,114.46,114.46,114.36,114.38,10044.0,111.3276,111.3276,111.2303,111.2498,10044.0
2022-12-20 15:20:00,114.39,114.49,114.37,114.41,20693.0,111.2595,111.3568,111.24,111.2789,20693.0
2022-12-20 15:25:00,114.41,114.68,114.4,114.67,9841.0,111.2789,111.5416,111.2692,111.5318,9841.0
2022-12-20 15:30:00,114.65,114.75,114.62,114.74,16009.0,111.5124,111.6096,111.4832,111.5999,16009.0
2022-12-20 15:35:00,114.73,114.83,114.73,114.83,9840.0,111.5902,111.6874,111.5902,111.6874,9840.0
2022-12-20 15:40:00,114.8,114.82,114.71,114.72,31653.0,111.6583,111.6777,111.5707,111.5805,31653.0
2022-12-20 15:45:00,114.72,114.82,114.65,114.82,22368.0,111.5805,111.6777,111.5124,111.6777,22368.0
2022-12-20 15:50:00,114.82,114.82,114.42,114.44,49778.0,111.6777,111.6777,111.2887,111.3081,49778.0
2022-12-20 15:55:00,114.44,114.46,114.24,114.36,91602.0,111.3081,111.3276,111.1136,111.2303,91602.0
2022-12-21 09:30:00,115.87,116.43,115.64,115.66,83438.0,112.699,113.2437,112.4753,112.4947,83438.0
2022-12-21 09:35:00,115.78,115.78,115.5,115.68,27894.0,112.6114,112.6114,112.3391,112.5142,27894.0
2022-12-21 09:40:00,115.65,115.75,115.47,115.61,22372.0,112.485,112.5823,112.3099,112.4461,22372.0
2022-12-21 09:45:00,115.58,115.72,115.17,115.28,19138.0,112.4169,112.5531,112.0181,112.1251,19138.0
2022-12-21 09:50:00,115.22,115.22,114.87,115.15,10513.0,112.0668,112.0668,111.7264,111.9987,10513.0
2022-12-21 09:55:00,115.09,115.23,114.96,115.13,41847.0,111.9403,112.0765,111.8139,111.9792,41847.0
2022-12-21 10:00:00,115.2,115.44,115.15,115.42,7721.0,112.0473,112.2808,111.9987,112.2613,7721.0
2022-12-21 10:05:00,115.4,115.55,115.38,115.53,9687.0,112.2418,112.3877,112.2224,112.3683,9687.0
2022-12-21 10:10:00,115.5,115.53,115.2,115.23,15965.0,112.3391,112.3683,112.0473,112.0765,15965.0
2022-12-21 10:15:00,115.21,115.31,115.15,115.16,8105.0,112.057,112.1543,111.9987,112.0084,8105.0
2022-12-21 10:20:00,115.19,115.31,115.16,115.27,5791.0,112.0376,112.1543,112.0084,112.1154,5791.0
2022-12-21 10:25:00,115.31,115.36,115.28,115.28,6300.0,112.1543,112.2029,112.1251,112.1251,6300.0
2022-12-21 10:30:00,115.31,115.4,115.26,115.36,8679.0,112.1543,112.2418,112.1057,112.2029,8679.0
2022-12-21 10:35:00,115.33,115.45,115.3,115.45,3610.0,112.1738,112.2905,112.1446,112.2905,3610.0
2022-12-21 10:40:00,115.45,115.54,115.43,115.54,5405.0,112.2905,112.378,112.271,112.378,5405.0
2022-12-21 10:45:00,115.53,115.62,115.46,115.59,11804.0,112.3683,112.4558,112.3002,112.4266,11804.0
2022-12-21 10:50:00,115.59,115.83,115.58,115.74,15469.0,112.4266,112.6601,112.4169,112.5725,15469.0
2022-12-21 10:55:00,115.74,115.84,115.74,115.78,7913.0,112.5725,112.6698,112.5725,112.6114,7913.0
2022-12-21 11:00:00,115.8,116.27,115.8,116.08,29498.0,112.6309,113.088,112.6309,112.9032,29498.0
2022-12-21 11:05:00,116.13,116.21,116.03,116.21,13034.0,112.9519,113.0297,112.8546,113.0297,13034.0
2022-12-21 11:10:00,116.21,116.39,116.19,116.39,3570.0,113.0297,113.2048,113.0102,113.2048,3570.0
2022-12-21 11:15:00,116.41,116.46,116.16,116.16,24583.0,113.2242,113.2728,112.981,112.981,24583.0
2022-12-21 11:20:00,116.17,116.21,115.95,116.04,35344.0,112.9908,113.0297,112.7768,112.8643,35344.0
2022-12-21 11:25:00,116.06,116.08,115.84,116.0,9558.0,112.8838,112.9032,112.6698,112.8254,9558.0
2022-12-21 11:30:00,116.04,116.14,115.97,116.13,8852.0,112.8643,112.9616,112.7962,112.9519,8852.0
2022-12-21 11:35:00,116.11,116.11,115.89,116.0,23291.0,112.9324,112.9324,112.7184,112.8254,23291.0
2022-12-21 11:40:00,115.99,115.99,115.72,115.8,3300.0,112.8157,112.8157,112.5531,112.6309,3300.0
2022-12-21 11:45:00,115.81,115.9,115.74,115.81,37062.0,112.6406,112.7282,112.5725,112.6406,37062.0
2022-12-21 11:50:00,115.81,115.82,115.64,115.72,8155.0,112.6406,112.6504,112.4753,112.5531,8155.0
2022-12-21 11:55:00,115.68,115.68,115.46,115.55,31565.0,112.5142,112.5142,112.3002,112.3877,31565.0
2022-12-21 12:00:00,115.55,115.56,115.45,115.54,11683.0,112.3877,112.3975,112.2905,112.378,11683.0
2022-12-21 12:05:00,115.56,115.6,115.44,115.47,6570.0,112.3975,112.4364,112.2808,112.3099,6570.0
2022-12-21 12:10:00,115.47,115.52,115.4,115.49,7179.0,112.3099,112.3586,112.2418,112.3294,7179.0
2022-12-21 12:15:00,115.45,115.51,115.41,115.43,7307.0,112.2905,112.3488,112.2516,112.271,7307.0
2022-12-21 12:20:00,115.41,115.52,115.4,115.5,30851.0,112.2516,112.3586,112.2418,112.3391,30851.0
2022-12-21 12:25:00,115.49,115.5,115.27,115.28,30141.0,112.3294,112.3391,112.1154,112.1251,30141.0
2022-12-21 12:30:00,115.29,115.43,115.29,115.35,3896.0,112.1349,112.271,112.1349,112.1932,3896.0
2022-12-21 12:35:00,115.24,115.31,115.22,115.29,2719.0,112.0862,112.1543,112.0668,112.1349,2719.0
2022-12-21 12:40:00,115.28,115.42,115.28,115.37,2703.0,112.1251,112.2613,112.1251,112.2127,2703.0
2022-12-21 12:45:00,115.34,115.35,115.25,115.26,5803.0,112.1835,112.1932,112.096,112.1057,5803.0
2022-12-21 12:50:00,115.23,115.31,115.21,115.26,3085.0,112.0765,112.1543,112.057,112.1057,3085.0
2022-12-21 12:55:00,115.29,115.46,115.28,115.44,2500.0,112.1349,112.3002,112.1251,112.2808,2500.0
2022-12-21 13:00:00,115.44,115.54,115.43,115.54,4936.0,112.2808,112.378,112.271,112.378,4936.0
2022-12-21 13:05:00,115.53,115.63,115.52,115.63,3832.0,112.3683,112.4656,112.3586,112.4656,3832.0
2022-12-21 13:10:00,115.63,115.63,115.54,115.54,3225.0,112.4656,112.4656,112.378,112.378,3225.0
2022-12-21 13:15:00,115.53,115.53,115.42,115.42,2504.0,112.3683,112.3683,112.2613,112.2613,2504.0
2022-12-21 13:20:00,115.43,115.47,115.23,115.25,2200.0,112.271,112.3099,112.0765,112.096,2200.0
2022-12-21 13:25:00,115.28,115.45,115.22,115.37,29300.0,112.1251,112.2905,112.0668,112.2127,29300.0
2022-12-21 13:30:00,115.36,115.41,115.31,115.32,31280.0,112.2029,112.2516,112.1543,112.164,31280.0
2022-12-21 13:35:00,115.32,115.34,115.21,115.24,7407.0,112.164,112.1835,112.057,112.0862,7407.0
2022-12-21 13:40:00,115.21,115.24,115.13,115.22,31578.0,112.057,112.0862,111.9792,112.0668,31578.0
2022-12-21 13:45:00,115.22,115.43,115.21,115.4,3075.0,112.0668,112.271,112.057,112.2418,3075.0
2022-12-21 13:50:00,115.43,115.46,115.38,115.44,5280.0,112.271,112.3002,112.2224,112.2808,5280.0
2022-12-21 13:55:00,115.43,115.49,115.39,115.46,2751.0,112.271,112.3294,112.2321,112.3002,2751.0
2022-12-21 14:00:00,115.49,115.64,115.48,115.61,3667.0,112.3294,112.4753,112.3197,112.4461,3667.0
2022-12-21 14:05:00,115.59,115.67,115.58,115.65,8072.0,112.4266,112.5045,112.4169,112.485,8072.0
2022-12-21 14:10:00,115.68,115.76,115.56,115.56,13394.0,112.5142,112.592,112.3975,112.3975,13394.0
2022-12-21 14:15:00,115.58,115.69,115.54,115.58,5323.0,112.4169,112.5239,112.378,112.4169,5323.0
2022-12-21 14:20:00,115.58,115.62,115.55,115.57,4029.0,112.4169,112.4558,112.3877,112.4072,4029.0
2022-12-21 14:25:00,115.59,115.65,115.48,115.49,5844.0,112.4266,112.485,112.3197,112.3294,5844.0
2022-12-21 14:30:00,115.47,115.56,115.43,115.55,7038.0,112.3099,112.3975,112.271,112.3877,7038.0
2022-12-21 14:35:00,115.51,115.52,115.38,115.48,10898.0,112.3488,112.3586,112.2224,112.3197,10898.0
2022-12-21 14:40:00,115.48,115.48,115.22,115.32,42020.0,112.3197,112.3197,112.0668,112.164,42020.0
2022-12-21 14:45:00,115.3,115.62,115.3,115.44,7539.0,112.1446,112.4558,112.1446,112.2808,7539.0
2022-12-21 14:50:00,115.39,115.43,115.33,115.33,5257.0,112.2321,112.271,112.1738,112.1738,5257.0
2022-12-21 14:55:00,115.36,115.36,115.26,115.31,4527.0,112.2029,112.2029,112.1057,112.1543,4527.0
2022-12-21 15:00:00,115.36,115.42,115.34,115.39,4540.0,112.2029,112.2613,112.1835,112.2321,4540.0
2022-12-21 15:05:00,115.37,115.37,115.16,115.16,4856.0,112.2127,112.2127,112.0084,112.0084,4856.0
2022-12-21 15:10:00,115.16,115.38,115.15,115.36,13451.0,112.0084,112.2224,111.9987,112.2029,13451.0
2022-12-21 15:15:00,115.37,115.37,115.27,115.32,5800.0,112.2127,112.2127,112.1154,112.164,5800.0
2022-12-21 15:20:00,115.32,115.38,115.18,115.24,28220.0,112.164,112.2224,112.0279,112.0862,28220.0
2022-12-21 15:25:00,115.24,115.31,115.11,115.13,8152.0,112.0862,112.1543,111.9598,111.9792,8152.0
2022-12-21 15:30:00,115.12,115.13,115.04,115.08,35860.0,111.9695,111.9792,111.8917,111.9306,35860.0
2022-12-21 15:35:00,115.07,115.16,114.99,115.07,14008.0,111.9209,112.0084,111.8431,111.9209,14008.0
2022-12-21 15:40:00,115.1,115.18,115.0,115.04,18941.0,111.9501,112.0279,111.8528,111.8917,18941.0
2022-12-21 15:45:00,115.05,115.1,114.93,114.99,60459.0,111.9014,111.9501,111.7847,111.8431,60459.0
2022-12-21 15:50:00,114.97,114.97,114.59,114.77,131267.0,111.8236,111.8236,111.454,111.6291,131267.0
2022-12-21 15:55:00,114.77,115.16,114.77,115.14,71873.0,111.6291,112.0084,111.6291,111.989,71873.0
2022-12-22 09:30:00,113.75,113.88,113.34,113.75,37673.0,110.637,110.7634,110.2382,110.637,37673.0
2022-12-22 09:35:00,113.8,113.83,113.39,113.52,61670.0,110.6856,110.7148,110.2869,110.4133,61670.0
2022-12-22 09:40:00,113.53,113.77,113.47,113.62,24638.0,110.423,110.6565,110.3647,110.5106,24638.0
2022-12-22 09:45:00,113.63,113.74,113.48,113.48,12428.0,110.5203,110.6273,110.3744,110.3744,12428.0
2022-12-22 09:50:00,113.48,113.61,113.31,113.36,27390.0,110.3744,110.5008,110.209,110.2577,27390.0
2022-12-22 09:55:00,113.36,113.51,113.22,113.32,49127.0,110.2577,110.4036,110.1215,110.2188,49127.0
2022-12-22 10:00:00,113.32,113.39,112.7,112.76,66999.0,110.2188,110.2869,109.6157,109.6741,66999.0
2022-12-22 10:05:00,112.71,112.76,112.5,112.74,25736.0,109.6255,109.6741,109.4212,109.6546,25736.0
2022-12-22 10:10:00,112.74,112.74,112.59,112.71,13911.0,109.6546,109.6546,109.5087,109.6255,13911.0
2022-12-22 10:15:00,112.7,112.82,112.64,112.82,15318.0,109.6157,109.7325,109.5574,109.7325,15318.0
2022-12-22 10:20:00,112.9,113.44,112.86,113.39,15948.0,109.8103,110.3355,109.7714,110.2869,15948.0
2022-12-22 10:25:00,113.42,113.66,113.36,113.49,8381.0,110.316,110.5495,110.2577,110.3841,8381.0
2022-12-22 10:30:00,113.5,113.84,113.45,113.82,12961.0,110.3938,110.7245,110.3452,110.7051,12961.0
2022-12-22 10:35:00,113.82,113.84,113.49,113.5,3644.0,110.7051,110.7245,110.3841,110.3938,3644.0
2022-12-22 10:40:00,113.52,113.64,113.49,113.51,4567.0,110.4133,110.53,110.3841,110.4036,4567.0
2022-12-22 10:45:00,113.5,113.81,113.5,113.77,6923.0,110.3938,110.6954,110.3938,110.6565,6923.0
2022-12-22 10:50:00,113.75,113.75,113.58,113.59,2487.0,110.637,110.637,110.4717,110.4814,2487.0
2022-12-22 10:55:00,113.55,113.64,113.51,113.63,8734.0,110.4425,110.53,110.4036,110.5203,8734.0
2022-12-22 11:00:00,113.61,113.73,113.53,113.67,6188.0,110.5008,110.6176,110.423,110.5592,6188.0
2022-12-22 11:05:00,113.67,113.85,113.66,113.72,5941.0,110.5592,110.7343,110.5495,110.6078,5941.0
2022-12-22 11:10:00,113.71,113.71,113.52,113.6,4217.0,110.5981,110.5981,110.4133,110.4911,4217.0
2022-12-22 11:15:00,113.61,113.74,113.58,113.59,3600.0,110.5008,110.6273,110.4717,110.4814,3600.0
2022-12-22 11:20:00,113.59,113.78,113.55,113.65,3713.0,110.4814,110.6662,110.4425,110.5397,3713.0
2022-12-22 11:25:00,113.6,113.64,113.54,113.61,4280.0,110.4911,110.53,110.4328,110.5008,4280.0
2022-12-22 11:30:00,113.63,113.84,113.62,113.79,6242.0,110.5203,110.7245,110.5106,110.6759,6242.0
2022-12-22 11:35:00,113.79,113.82,113.56,113.56,3026.0,110.6759,110.7051,110.4522,110.4522,3026.0
2022-12-22 11:40:00,113.52,113.56,113.41,113.55,6113.0,110.4133,110.4522,110.3063,110.4425,6113.0
2022-12-22 11:45:00,113.55,113.55,113.37,113.49,4653.0,110.4425,110.4425,110.2674,110.3841,4653.0
2022-12-22 11:50:00,113.46,113.58,113.35,113.58,6426.0,110.3549,110.4717,110.248,110.4717,6426.0
2022-12-22 11:55:00,113.58,113.71,113.5,113.71,8150.0,110.4717,110.5981,110.3938,110.5981,8150.0
2022-12-22 12:00:00,113.71,113.72,113.57,113.61,3311.0,110.5981,110.6078,110.4619,110.5008,3311.0
2022-12-22 12:05:00,113.61,113.63,113.46,113.5,6655.0,110.5008,110.5203,110.3549,110.3938,6655.0
2022-12-22 12:10:00,113.53,113.56,113.39,113.42,8256.0,110.423,110.4522,110.2869,110.316,8256.0
2022-12-22 12:15:00,113.44,113.45,113.36,113.38,4379.0,110.3355,110.3452,110.2577,110.2771,4379.0
2022-12-22 12:20:00,113.36,113.51,113.31,113.46,9106.0,110.2577,110.4036,110.209,110.3549,9106.0
2022-12-22 12:25:00,113.46,113.61,113.34,113.34,19054.0,110.3549,110.5008,110.2382,110.2382,19054.0
2022-12-22 12:30:00,113.31,113.31,113.01,113.07,11368.0,110.209,110.209,109.9173,109.9756,11368.0
2022-12-22 12:35:00,113.02,113.06,112.93,112.95,6397.0,109.927,109.9659,109.8394,109.8589,6397.0
2022-12-22 12:40:00,112.97,112.99,112.72,112.86,9697.0,109.8784,109.8978,109.6352,109.7714,9697.0
2022-12-22 12:45:00,112.86,112.98,112.85,112.98,6821.0,109.7714,109.8881,109.7616,109.8881,6821.0
2022-12-22 12:50:00,112.99,113.02,112.87,112.87,3825.0,109.8978,109.927,109.7811,109.7811,3825.0
2022-12-22 12:55:00,112.85,112.93,112.79,112.9,8948.0,109.7616,109.8394,109.7033,109.8103,8948.0
2022-12-22 13:00:00,112.86,112.86,112.67,112.67,7602.0,109.7714,109.7714,109.5866,109.5866,7602.0
2022-12-22 13:05:00,112.63,112.7,112.51,112.54,8372.0,109.5477,109.6157,109.4309,109.4601,8372.0
2022-12-22 13:10:00,112.52,112.92,112.51,112.9,14546.0,109.4407,109.8297,109.4309,109.8103,14546.0
2022-12-22 13:15:00,112.87,112.99,112.84,112.96,4855.0,109.7811,109.8978,109.7519,109.8686,4855.0
2022-12-22 13:20:00,112.97,113.1,112.87,113.03,18321.0,109.8784,110.0048,109.7811,109.9367,18321.0
2022-12-22 13:25:00,113.03,113.24,113.02,113.21,4282.0,109.9367,110.141,109.927,110.1118,4282.0
2022-12-22 13:30:00,113.2,113.2,112.95,112.99,6510.0,110.1021,110.1021,109.8589,109.8978,6510.0
2022-12-22 13:35:00,112.99,113.28,112.98,113.28,4150.0,109.8978,110.1799,109.8881,110.1799,4150.0
2022-12-22 13:40:00,113.29,113.3,113.0,113.03,8175.0,110.1896,110.1993,109.9075,109.9367,8175.0
2022-12-22 13:45:00,113.01,113.01,112.87,112.93,8063.0,109.9173,109.9173,109.7811,109.8394,8063.0
2022-12-22 13:50:00,112.92,112.97,112.8,112.97,10636.0,109.8297,109.8784,109.713,109.8784,10636.0
2022-12-22 13:55:00,112.93,112.97,112.79,112.8,10206.0,109.8394,109.8784,109.7033,109.713,10206.0
2022-12-22 14:00:00,112.8,112.84,112.67,112.78,18732.0,109.713,109.7519,109.5866,109.6935,18732.0
2022-12-22 14:05:00,112.79,113.11,112.73,113.07,21024.0,109.7033,110.0145,109.6449,109.9756,21024.0
2022-12-22 14:10:00,113.09,113.34,113.09,113.34,18910.0,109.9951,110.2382,109.9951,110.2382,18910.0
2022-12-22 14:15:00,113.32,113.34,113.18,113.22,13002.0,110.2188,110.2382,110.0826,110.1215,13002.0
2022-12-22 14:20:00,113.23,113.27,113.12,113.27,10165.0,110.1312,110.1701,110.0242,110.1701,10165.0
2022-12-22 14:25:00,113.28,113.36,113.14,113.31,13768.0,110.1799,110.2577,110.0437,110.209,13768.0
2022-12-22 14:30:00,113.29,113.45,113.23,113.4,20612.0,110.1896,110.3452,110.1312,110.2966,20612.0
2022-12-22 14:35:00,113.42,113.46,113.27,113.29,20312.0,110.316,110.3549,110.1701,110.1896,20312.0
2022-12-22 14:40:00,113.28,113.37,113.15,113.32,16191.0,110.1799,110.2674,110.0534,110.2188,16191.0
2022-12-22 14:45:00,113.34,113.84,113.34,113.83,7454.0,110.2382,110.7245,110.2382,110.7148,7454.0
2022-12-22 14:50:00,113.83,113.98,113.77,113.94,4141.0,110.7148,110.8607,110.6565,110.8218,4141.0
2022-12-22 14:55:00,113.96,114.22,113.94,114.17,22884.0,110.8413,111.0941,110.8218,111.0455,22884.0
2022-12-22 15:00:00,114.18,114.18,113.83,113.83,11108.0,111.0552,111.0552,110.7148,110.7148,11108.0
2022-12-22 15:05:00,113.82,113.91,113.77,113.85,14303.0,110.7051,110.7926,110.6565,110.7343,14303.0
2022-12-22 15:10:00,113.89,113.9,113.74,113.8,13612.0,110.7732,110.7829,110.6273,110.6856,13612.0
2022-12-22 15:15:00,113.82,113.92,113.79,113.88,15452.0,110.7051,110.8024,110.6759,110.7634,15452.0
2022-12-22 15:20:00,113.88,114.15,113.85,114.15,47263.0,110.7634,111.0261,110.7343,111.0261,47263.0
2022-12-22 15:25:00,114.17,114.19,113.98,114.11,12671.0,111.0455,111.065,110.8607,110.9872,12671.0
2022-12-22 15:30:00,114.13,114.25,114.09,114.16,17530.0,111.0066,111.1233,110.9677,111.0358,17530.0
2022-12-22 15:35:00,114.17,114.17,113.81,113.83,15795.0,111.0455,111.0455,110.6954,110.7148,15795.0
2022-12-22 15:40:00,113.81,113.85,113.68,113.7,16232.0,110.6954,110.7343,110.5689,110.5884,16232.0
2022-12-22 15:45:00,113.68,113.71,113.57,113.68,24570.0,110.5689,110.5981,110.4619,110.5689,24570.0
2022-12-22 15:50:00,113.7,113.96,113.69,113.88,47412.0,110.5884,110.8413,110.5786,110.7634,47412.0
2022-12-22 15:55:00,113.87,113.96,113.73,113.96,145714.0,110.7537,110.8413,110.6176,110.8413,145714.0
2022-12-23 09:30:00,113.86,114.0,113.44,113.49,13816.0,110.744,110.8802,110.3355,110.3841,13816.0
2022-12-23 09:35:00,113.35,113.51,113.03,113.08,10551.0,110.248,110.4036,109.9367,109.9853,10551.0
2022-12-23 09:40:00,113.05,113.55,112.92,113.25,8858.0,109.9562,110.4425,109.8297,110.1507,8858.0
2022-12-23 09:45:00,113.27,113.27,112.99,113.17,8169.0,110.1701,110.1701,109.8978,110.0729,8169.0
2022-12-23 09:50:00,113.19,113.46,112.96,113.42,50319.0,110.0923,110.3549,109.8686,110.316,50319.0
2022-12-23 09:55:00,113.42,113.64,113.21,113.31,12786.0,110.316,110.53,110.1118,110.209,12786.0
2022-12-23 10:00:00,113.32,114.18,113.18,113.71,14268.0,110.2188,111.0552,110.0826,110.5981,14268.0
2022-12-23 10:05:00,113.69,113.9,113.51,113.8,5975.0,110.5786,110.7829,110.4036,110.6856,5975.0
2022-12-23 10:10:00,113.81,113.92,113.67,113.75,3266.0,110.6954,110.8024,110.5592,110.637,3266.0
2022-12-23 10:15:00,113.65,113.95,113.65,113.95,6076.0,110.5397,110.8315,110.5397,110.8315,6076.0
2022-12-23 10:20:00,113.92,113.96,113.82,113.92,5104.0,110.8024,110.8413,110.7051,110.8024,5104.0
2022-12-23 10:25:00,113.95,114.02,113.82,113.87,4862.0,110.8315,110.8996,110.7051,110.7537,4862.0
2022-12-23 10:30:00,113.91,114.25,113.9,114.25,4204.0,110.7926,111.1233,110.7829,111.1233,4204.0
2022-12-23 10:35:00,114.24,114.36,114.15,114.36,7423.0,111.1136,111.2303,111.0261,111.2303,7423.0
2022-12-23 10:40:00,114.31,114.36,114.09,114.19,8240.0,111.1817,111.2303,110.9677,111.065,8240.0
2022-12-23 10:45:00,114.21,114.29,114.14,114.25,4800.0,111.0844,111.1622,111.0163,111.1233,4800.0
2022-12-23 10:50:00,114.22,114.22,114.08,114.13,6832.0,111.0941,111.0941,110.958,111.0066,6832.0
2022-12-23 10:55:00,114.15,114.26,114.07,114.16,7214.0,111.0261,111.133,110.9482,111.0358,7214.0
2022-12-23 11:00:00,114.14,114.19,114.07,114.09,8484.0,111.0163,111.065,110.9482,110.9677,8484.0
2022-12-23 11:05:00,114.08,114.26,114.07,114.26,6283.0,110.958,111.133,110.9482,111.133,6283.0
2022-12-23 11:10:00,114.27,114.48,114.27,114.41,9221.0,111.1428,111.347,111.1428,111.2789,9221.0
2022-12-23 11:15:00,114.38,114.48,114.3,114.41,4983.0,111.2498,111.347,111.172,111.2789,4983.0
2022-12-23 11:20:00,114.45,114.57,114.36,114.45,5991.0,111.3178,111.4346,111.2303,111.3178,5991.0
2022-12-23 11:25:00,114.46,114.6,114.45,114.6,3732.0,111.3276,111.4637,111.3178,111.4637,3732.0
2022-12-23 11:30:00,114.63,114.82,114.63,114.73,5576.0,111.4929,111.6777,111.4929,111.5902,5576.0
2022-12-23 11:35:00,114.73,114.88,114.73,114.88,4772.0,111.5902,111.7361,111.5902,111.7361,4772.0
2022-12-23 11:40:00,114.87,115.09,114.87,115.04,4770.0,111.7264,111.9403,111.7264,111.8917,4770.0
2022-12-23 11:45:00,115.04,115.16,115.01,115.08,5627.0,111.8917,112.0084,111.8625,111.9306,5627.0
2022-12-23 11:50:00,115.1,115.19,115.03,115.09,5761.0,111.9501,112.0376,111.882,111.9403,5761.0
2022-12-23 11:55:00,115.09,115.23,115.05,115.22,5070.0,111.9403,112.0765,111.9014,112.0668,5070.0
2022-12-23 12:00:00,115.23,115.37,115.22,115.3,7007.0,112.0765,112.2127,112.0668,112.1446,7007.0
2022-12-23 12:05:00,115.32,115.32,115.12,115.23,4709.0,112.164,112.164,111.9695,112.0765,4709.0
2022-12-23 12:10:00,115.25,115.33,115.19,115.33,6425.0,112.096,112.1738,112.0376,112.1738,6425.0
2022-12-23 12:15:00,115.34,115.39,115.26,115.33,4244.0,112.1835,112.2321,112.1057,112.1738,4244.0
2022-12-23 12:20:00,115.35,115.46,115.33,115.46,6300.0,112.1932,112.3002,112.1738,112.3002,6300.0
2022-12-23 12:25:00,115.4,115.43,115.28,115.28,3836.0,112.2418,112.271,112.1251,112.1251,3836.0
2022-12-23 12:30:00,115.31,115.41,115.3,115.41,2747.0,112.1543,112.2516,112.1446,112.2516,2747.0
2022-12-23 12:35:00,115.44,115.47,115.25,115.28,6153.0,112.2808,112.3099,112.096,112.1251,6153.0
2022-12-23 12:40:00,115.31,115.35,115.11,115.19,6138.0,112.1543,112.1932,111.9598,112.0376,6138.0
2022-12-23 12:45:00,115.19,115.23,115.13,115.14,6300.0,112.0376,112.0765,111.9792,111.989,6300.0
2022-12-23 12:50:00,115.13,115.3,115.12,115.16,6996.0,111.9792,112.1446,111.9695,112.0084,6996.0
2022-12-23 12:55:00,115.16,115.19,115.05,115.09,4072.0,112.0084,112.0376,111.9014,111.9403,4072.0
2022-12-23 13:00:00,115.11,115.32,115.05,115.3,9103.0,111.9598,112.164,111.9014,112.1446,9103.0
2022-12-23 13:05:00,115.35,115.39,115.3,115.38,3830.0,112.1932,112.2321,112.1446,112.2224,3830.0
2022-12-23 13:10:00,115.4,115.41,115.28,115.28,4089.0,112.2418,112.2516,112.1251,112.1251,4089.0
2022-12-23 13:15:00,115.28,115.41,115.23,115.25,5005.0,112.1251,112.2516,112.0765,112.096,5005.0
2022-12-23 13:20:00,115.27,115.32,115.23,115.25,6400.0,112.1154,112.164,112.0765,112.096,6400.0
2022-12-23 13:25:00,115.25,115.42,115.21,115.42,8329.0,112.096,112.2613,112.057,112.2613,8329.0
2022-12-23 13:30:00,115.42,115.5,115.42,115.47,3500.0,112.2613,112.3391,112.2613,112.3099,3500.0
2022-12-23 13:35:00,115.48,115.53,115.39,115.42,7568.0,112.3197,112.3683,112.2321,112.2613,7568.0
2022-12-23 13:40:00,115.4,115.49,115.29,115.3,9228.0,112.2418,112.3294,112.1349,112.1446,9228.0
2022-12-23 13:45:00,115.31,115.34,115.1,115.23,6500.0,112.1543,112.1835,111.9501,112.0765,6500.0
2022-12-23 13:50:00,115.23,115.33,115.21,115.31,2409.0,112.0765,112.1738,112.057,112.1543,2409.0
2022-12-23 13:55:00,115.29,115.4,115.29,115.39,5747.0,112.1349,112.2418,112.1349,112.2321,5747.0
2022-12-23 14:00:00,115.33,115.33,115.16,115.2,6900.0,112.1738,112.1738,112.0084,112.0473,6900.0
2022-12-23 14:05:00,115.19,115.26,115.18,115.2,7212.0,112.0376,112.1057,112.0279,112.0473,7212.0
2022-12-23 14:10:00,115.22,115.33,115.21,115.32,3816.0,112.0668,112.1738,112.057,112.164,3816.0
2022-12-23 14:15:00,115.34,115.37,115.26,115.34,5729.0,112.1835,112.2127,112.1057,112.1835,5729.0
2022-12-23 14:20:00,115.35,115.37,115.18,115.23,7042.0,112.1932,112.2127,112.0279,112.0765,7042.0
2022-12-23 14:25:00,115.23,115.26,115.16,115.16,10728.0,112.0765,112.1057,112.0084,112.0084,10728.0
2022-12-23 14:30:00,115.18,115.19,115.08,115.13,5840.0,112.0279,112.0376,111.9306,111.9792,5840.0
2022-12-23 14:35:00,115.09,115.41,115.09,115.39,18037.0,111.9403,112.2516,111.9403,112.2321,18037.0
2022-12-23 14:40:00,115.41,115.42,115.26,115.28,6347.0,112.2516,112.2613,112.1057,112.1251,6347.0
2022-12-23 14:45:00,115.28,115.31,115.18,115.22,8165.0,112.1251,112.1543,112.0279,112.0668,8165.0
2022-12-23 14:50:00,115.23,115.39,115.23,115.39,7946.0,112.0765,112.2321,112.0765,112.2321,7946.0
2022-12-23 14:55:00,115.38,115.48,115.35,115.48,4834.0,112.2224,112.3197,112.1932,112.3197,4834.0
2022-12-23 15:00:00,115.47,115.66,115.47,115.51,14298.0,112.3099,112.4947,112.3099,112.3488,14298.0
2022-12-23 15:05:00,115.51,115.52,115.41,115.44,4620.0,112.3488,112.3586,112.2516,112.2808,4620.0
2022-12-23 15:10:00,115.44,115.55,115.38,115.45,6162.0,112.2808,112.3877,112.2224,112.2905,6162.0
2022-12-23 15:15:00,115.49,115.56,115.44,115.44,10739.0,112.3294,112.3975,112.2808,112.2808,10739.0
2022-12-23 15:20:00,115.43,115.45,115.37,115.37,6910.0,112.271,112.2905,112.2127,112.2127,6910.0
2022-12-23 15:25:00,115.36,115.41,115.34,115.39,6796.0,112.2029,112.2516,112.1835,112.2321,6796.0
2022-12-23 15:30:00,115.4,115.44,115.23,115.28,11926.0,112.2418,112.2808,112.0765,112.1251,11926.0
2022-12-23 15:35:00,115.28,115.3,115.2,115.22,8828.0,112.1251,112.1446,112.0473,112.0668,8828.0
2022-12-23 15:40:00,115.23,115.33,115.17,115.33,11309.0,112.0765,112.1738,112.0181,112.1738,11309.0
2022-12-23 15:45:00,115.32,115.4,115.25,115.34,22755.0,112.164,112.2418,112.096,112.1835,22755.0
2022-12-23 15:50:00,115.32,115.49,115.1,115.41,36490.0,112.164,112.3294,111.9501,112.2516,36490.0
2022-12-23 15:55:00,115.42,115.48,115.32,115.48,57490.0,112.2613,112.3197,112.164,112.3197,57490.0
2022-12-27 09:30:00,115.84,116.45,115.69,115.8,18397.0,112.6698,113.2631,112.5239,112.6309,18397.0
2022-12-27 09:35:00,115.77,116.14,115.55,116.14,5246.0,112.6017,112.9616,112.3877,112.9616,5246.0
2022-12-27 09:40:00,116.05,116.09,115.74,115.8,11215.0,112.8741,112.913,112.5725,112.6309,11215.0
2022-12-27 09:45:00,115.56,115.6,115.21,115.37,6916.0,112.3975,112.4364,112.057,112.2127,6916.0
2022-12-27 09:50:00,115.31,115.31,115.0,115.29,10240.0,112.1543,112.1543,111.8528,112.1349,10240.0
2022-12-27 09:55:00,115.24,115.38,115.08,115.08,3291.0,112.0862,112.2224,111.9306,111.9306,3291.0
2022-12-27 10:00:00,115.09,115.24,115.02,115.24,5856.0,111.9403,112.0862,111.8722,112.0862,5856.0
2022-12-27 10:05:00,115.28,115.48,115.27,115.41,6797.0,112.1251,112.3197,112.1154,112.2516,6797.0
2022-12-27 10:10:00,115.39,115.5,115.27,115.5,1442.0,112.2321,112.3391,112.1154,112.3391,1442.0
2022-12-27 10:15:00,115.55,115.8,115.55,115.72,3707.0,112.3877,112.6309,112.3877,112.5531,3707.0
2022-12-27 10:20:00,115.68,115.86,115.67,115.73,5905.0,112.5142,112.6893,112.5045,112.5628,5905.0
2022-12-27 10:25:00,115.73,115.87,115.72,115.73,5032.0,112.5628,112.699,112.5531,112.5628,5032.0
2022-12-27 10:30:00,115.73,115.84,115.56,115.83,3980.0,112.5628,112.6698,112.3975,112.6601,3980.0
2022-12-27 10:35:00,115.91,115.91,115.69,115.75,11164.0,112.7379,112.7379,112.5239,112.5823,11164.0
2022-12-27 10:40:00,115.71,115.71,115.37,115.43,15154.0,112.5434,112.5434,112.2127,112.271,15154.0
2022-12-27 10:45:00,115.47,115.65,115.45,115.62,3107.0,112.3099,112.485,112.2905,112.4558,3107.0
2022-12-27 10:50:00,115.55,115.61,115.43,115.56,6926.0,112.3877,112.4461,112.271,112.3975,6926.0
2022-12-27 10:55:00,115.55,115.55,115.37,115.38,6105.0,112.3877,112.3877,112.2127,112.2224,6105.0
2022-12-27 11:00:00,115.35,115.58,115.35,115.51,4947.0,112.1932,112.4169,112.1932,112.3488,4947.0
2022-12-27 11:05:00,115.49,115.49,115.25,115.37,4902.0,112.3294,112.3294,112.096,112.2127,4902.0
2022-12-27 11:10:00,115.39,115.39,115.1,115.17,6100.0,112.2321,112.2321,111.9501,112.0181,6100.0
2022-12-27 11:15:00,115.17,115.18,115.01,115.07,6236.0,112.0181,112.0279,111.8625,111.9209,6236.0
2022-12-27 11:20:00,115.15,115.2,114.96,115.2,5571.0,111.9987,112.0473,111.8139,112.0473,5571.0
2022-12-27 11:25:00,115.22,115.25,115.07,115.2,4800.0,112.0668,112.096,111.9209,112.0473,4800.0
2022-12-27 11:30:00,115.23,115.3,115.06,115.07,3004.0,112.0765,112.1446,111.9112,111.9209,3004.0
2022-12-27 11:35:00,115.09,115.35,115.06,115.35,4514.0,111.9403,112.1932,111.9112,112.1932,4514.0
2022-12-27 11:40:00,115.34,115.38,115.22,115.23,4703.0,112.1835,112.2224,112.0668,112.0765,4703.0
2022-12-27 11:45:00,115.21,115.25,115.15,115.19,3665.0,112.057,112.096,111.9987,112.0376,3665.0
2022-12-27 11:50:00,115.2,115.3,115.19,115.3,4398.0,112.0473,112.1446,112.0376,112.1446,4398.0
2022-12-27 11:55:00,115.33,115.39,115.19,115.21,3700.0,112.1738,112.2321,112.0376,112.057,3700.0
2022-12-27 12:00:00,115.22,115.34,115.22,115.34,3943.0,112.0668,112.1835,112.0668,112.1835,3943.0
2022-12-27 12:05:00,115.29,115.36,115.26,115.33,12323.0,112.1349,112.2029,112.1057,112.1738,12323.0
2022-12-27 12:10:00,115.32,115.46,115.31,115.41,3723.0,112.164,112.3002,112.1543,112.2516,3723.0
2022-12-27 12:15:00,115.36,115.45,115.28,115.4,6823.0,112.2029,112.2905,112.1251,112.2418,6823.0
2022-12-27 12:20:00,115.39,115.39,114.98,114.98,4054.0,112.2321,112.2321,111.8333,111.8333,4054.0
2022-12-27 12:25:00,114.97,115.07,114.96,115.04,4838.0,111.8236,111.9209,111.8139,111.8917,4838.0
2022-12-27 12:30:00,115.06,115.11,115.0,115.1,7261.0,111.9112,111.9598,111.8528,111.9501,7261.0
2022-12-27 12:35:00,115.09,115.13,115.03,115.08,3299.0,111.9403,111.9792,111.882,111.9306,3299.0
2022-12-27 12:40:00,115.09,115.1,114.77,114.8,4235.0,111.9403,111.9501,111.6291,111.6583,4235.0
2022-12-27 12:45:00,114.79,114.79,114.71,114.77,3702.0,111.6485,111.6485,111.5707,111.6291,3702.0
2022-12-27 12:50:00,114.79,114.96,114.78,114.9,9542.0,111.6485,111.8139,111.6388,111.7555,9542.0
2022-12-27 12:55:00,114.9,115.01,114.89,115.01,3800.0,111.7555,111.8625,111.7458,111.8625,3800.0
2022-12-27 13:00:00,114.99,115.06,114.96,114.97,2808.0,111.8431,111.9112,111.8139,111.8236,2808.0
2022-12-27 13:05:00,114.97,115.13,114.96,115.07,2800.0,111.8236,111.9792,111.8139,111.9209,2800.0
2022-12-27 13:10:00,115.09,115.09,114.84,114.88,3700.0,111.9403,111.9403,111.6972,111.7361,3700.0
2022-12-27 13:15:00,114.88,114.92,114.74,114.75,4731.0,111.7361,111.775,111.5999,111.6096,4731.0
2022-12-27 13:20:00,114.75,114.8,114.68,114.73,5244.0,111.6096,111.6583,111.5416,111.5902,5244.0
2022-12-27 13:25:00,114.74,114.79,114.68,114.71,3500.0,111.5999,111.6485,111.5416,111.5707,3500.0
2022-12-27 13:30:00,114.7,114.7,114.53,114.57,4832.0,111.561,111.561,111.3957,111.4346,4832.0
2022-12-27 13:35:00,114.58,114.6,114.5,114.59,5145.0,111.4443,111.4637,111.3665,111.454,5145.0
2022-12-27 13:40:00,114.59,114.81,114.59,114.78,7308.0,111.454,111.668,111.454,111.6388,7308.0
2022-12-27 13:45:00,114.76,114.76,114.64,114.68,7096.0,111.6194,111.6194,111.5026,111.5416,7096.0
2022-12-27 13:50:00,114.68,114.7,114.56,114.57,3400.0,111.5416,111.561,111.4248,111.4346,3400.0
2022-12-27 13:55:00,114.58,114.58,114.42,114.5,5627.0,111.4443,111.4443,111.2887,111.3665,5627.0
2022-12-27 14:00:00,114.49,114.66,114.47,114.65,5579.0,111.3568,111.5221,111.3373,111.5124,5579.0
2022-12-27 14:05:00,114.66,114.78,114.66,114.76,5425.0,111.5221,111.6388,111.5221,111.6194,5425.0
2022-12-27 14:10:00,114.77,114.89,114.73,114.83,6678.0,111.6291,111.7458,111.5902,111.6874,6678.0
2022-12-27 14:15:00,114.83,114.83,114.61,114.61,4067.0,111.6874,111.6874,111.4735,111.4735,4067.0
2022-12-27 14:20:00,114.49,114.61,114.49,114.6,2624.0,111.3568,111.4735,111.3568,111.4637,2624.0
2022-12-27 14:25:00,114.59,114.63,114.48,114.5,4200.0,111.454,111.4929,111.347,111.3665,4200.0
2022-12-27 14:30:00,114.55,114.59,114.49,114.5,6539.0,111.4151,111.454,111.3568,111.3665,6539.0
2022-12-27 14:35:00,114.52,114.63,114.5,114.63,6428.0,111.3859,111.4929,111.3665,111.4929,6428.0
2022-12-27 14:40:00,114.61,114.61,114.47,114.52,5873.0,111.4735,111.4735,111.3373,111.3859,5873.0
2022-12-27 14:45:00,114.54,114.65,114.53,114.63,5848.0,111.4054,111.5124,111.3957,111.4929,5848.0
2022-12-27 14:50:00,114.64,114.76,114.64,114.74,8111.0,111.5026,111.6194,111.5026,111.5999,8111.0
2022-12-27 14:55:00,114.76,114.77,114.63,114.68,7058.0,111.6194,111.6291,111.4929,111.5416,7058.0
2022-12-27 15:00:00,114.69,114.78,114.6,114.64,7801.0,111.5513,111.6388,111.4637,111.5026,7801.0
2022-12-27 15:05:00,114.66,114.76,114.63,114.75,7130.0,111.5221,111.6194,111.4929,111.6096,7130.0
2022-12-27 15:10:00,114.75,114.8,114.68,114.8,7466.0,111.6096,111.6583,111.5416,111.6583,7466.0
2022-12-27 15:15:00,114.81,114.9,114.75,114.82,7854.0,111.668,111.7555,111.6096,111.6777,7854.0
2022-12-27 15:20:00,114.81,114.93,114.8,114.87,6490.0,111.668,111.7847,111.6583,111.7264,6490.0
2022-12-27 15:25:00,114.88,114.96,114.86,114.94,8531.0,111.7361,111.8139,111.7166,111.7944,8531.0
2022-12-27 15:30:00,114.93,114.96,114.84,114.9,14266.0,111.7847,111.8139,111.6972,111.7555,14266.0
2022-12-27 15:35:00,114.9,115.12,114.89,115.08,16207.0,111.7555,111.9695,111.7458,111.9306,16207.0
2022-12-27 15:40:00,115.08,115.17,115.06,115.08,17822.0,111.9306,112.0181,111.9112,111.9306,17822.0
2022-12-27 15:45:00,115.08,115.18,114.94,114.95,21381.0,111.9306,112.0279,111.7944,111.8042,21381.0
2022-12-27 15:50:00,114.91,115.1,114.84,115.03,33459.0,111.7653,111.9501,111.6972,111.882,33459.0
2022-12-27 15:55:00,115.05,115.09,114.9,115.07,115127.0,111.9014,111.9403,111.7555,111.9209,115127.0
2022-12-28 09:30:00,114.98,115.38,114.35,115.38,23843.0,111.8333,112.2224,111.2206,112.2224,23843.0
2022-12-28 09:35:00,115.37,115.81,115.29,115.53,11219.0,112.2127,112.6406,112.1349,112.3683,11219.0
2022-12-28 09:40:00,115.62,115.86,115.44,115.79,12383.0,112.4558,112.6893,112.2808,112.6212,12383.0
2022-12-28 09:45:00,115.79,115.88,115.62,115.79,7975.0,112.6212,112.7087,112.4558,112.6212,7975.0
2022-12-28 09:50:00,115.7,115.7,115.05,115.19,4296.0,112.5336,112.5336,111.9014,112.0376,4296.0
2022-12-28 09:55:00,115.19,115.52,115.19,115.32,2860.0,112.0376,112.3586,112.0376,112.164,2860.0
2022-12-28 10:00:00,115.27,115.47,115.23,115.43,6252.0,112.1154,112.3099,112.0765,112.271,6252.0
2022-12-28 10:05:00,115.45,115.56,115.4,115.42,6712.0,112.2905,112.3975,112.2418,112.2613,6712.0
2022-12-28 10:10:00,115.42,115.45,115.27,115.3,4041.0,112.2613,112.2905,112.1154,112.1446,4041.0
2022-12-28 10:15:00,115.32,115.46,115.19,115.27,6747.0,112.164,112.3002,112.0376,112.1154,6747.0
2022-12-28 10:20:00,115.3,115.52,115.19,115.45,16251.0,112.1446,112.3586,112.0376,112.2905,16251.0
2022-12-28 10:25:00,115.44,115.44,115.04,115.06,5280.0,112.2808,112.2808,111.8917,111.9112,5280.0
2022-12-28 10:30:00,115.08,115.15,114.97,115.04,7741.0,111.9306,111.9987,111.8236,111.8917,7741.0
2022-12-28 10:35:00,115.05,115.35,115.05,115.28,9357.0,111.9014,112.1932,111.9014,112.1251,9357.0
2022-12-28 10:40:00,115.23,115.31,114.96,114.99,3249.0,112.0765,112.1543,111.8139,111.8431,3249.0
2022-12-28 10:45:00,114.94,114.96,114.78,114.78,5456.0,111.7944,111.8139,111.6388,111.6388,5456.0
2022-12-28 10:50:00,114.75,114.75,114.55,114.68,5127.0,111.6096,111.6096,111.4151,111.5416,5127.0
2022-12-28 10:55:00,114.66,114.73,114.46,114.49,12741.0,111.5221,111.5902,111.3276,111.3568,12741.0
2022-12-28 11:00:00,114.46,114.7,114.46,114.66,4124.0,111.3276,111.561,111.3276,111.5221,4124.0
2022-12-28 11:05:00,114.66,114.67,114.3,114.37,4940.0,111.5221,111.5318,111.172,111.24,4940.0
2022-12-28 11:10:00,114.38,114.5,114.35,114.4,4927.0,111.2498,111.3665,111.2206,111.2692,4927.0
2022-12-28 11:15:00,114.42,114.5,114.27,114.39,4604.0,111.2887,111.3665,111.1428,111.2595,4604.0
2022-12-28 11:20:00,114.39,114.55,114.35,114.53,9369.0,111.2595,111.4151,111.2206,111.3957,9369.0
2022-12-28 11:25:00,114.56,114.62,114.52,114.56,3705.0,111.4248,111.4832,111.3859,111.4248,3705.0
2022-12-28 11:30:00,114.6,114.68,114.55,114.57,8902.0,111.4637,111.5416,111.4151,111.4346,8902.0
2022-12-28 11:35:00,114.58,114.67,114.55,114.65,5000.0,111.4443,111.5318,111.4151,111.5124,5000.0
2022-12-28 11:40:00,114.66,114.89,114.62,114.89,4351.0,111.5221,111.7458,111.4832,111.7458,4351.0
2022-12-28 11:45:00,114.85,114.85,114.71,114.71,4212.0,111.7069,111.7069,111.5707,111.5707,4212.0
2022-12-28 11:50:00,114.69,114.97,114.69,114.89,6004.0,111.5513,111.8236,111.5513,111.7458,6004.0
2022-12-28 11:55:00,114.88,114.98,114.86,114.96,7107.0,111.7361,111.8333,111.7166,111.8139,7107.0
2022-12-28 12:00:00,114.95,114.95,114.69,114.72,7871.0,111.8042,111.8042,111.5513,111.5805,7871.0
2022-12-28 12:05:00,114.72,114.92,114.71,114.92,4704.0,111.5805,111.775,111.5707,111.775,4704.0
2022-12-28 12:10:00,114.9,114.9,114.74,114.74,3604.0,111.7555,111.7555,111.5999,111.5999,3604.0
2022-12-28 12:15:00,114.72,114.75,114.69,114.73,2700.0,111.5805,111.6096,111.5513,111.5902,2700.0
2022-12-28 12:20:00,114.75,114.76,114.68,114.73,2251.0,111.6096,111.6194,111.5416,111.5902,2251.0
2022-12-28 12:25:00,114.78,114.91,114.77,114.9,4481.0,111.6388,111.7653,111.6291,111.7555,4481.0
2022-12-28 12:30:00,114.87,115.12,114.87,115.1,3800.0,111.7264,111.9695,111.7264,111.9501,3800.0
2022-12-28 12:35:00,115.11,115.17,115.05,115.06,3100.0,111.9598,112.0181,111.9014,111.9112,3100.0
2022-12-28 12:40:00,115.08,115.15,115.05,115.07,5076.0,111.9306,111.9987,111.9014,111.9209,5076.0
2022-12-28 12:45:00,115.08,115.29,115.08,115.29,5831.0,111.9306,112.1349,111.9306,112.1349,5831.0
2022-12-28 12:50:00,115.29,115.32,115.29,115.3,2200.0,112.1349,112.164,112.1349,112.1446,2200.0
2022-12-28 12:55:00,115.32,115.52,115.26,115.51,9056.0,112.164,112.3586,112.1057,112.3488,9056.0
2022-12-28 13:00:00,115.56,115.8,115.55,115.79,8981.0,112.3975,112.6309,112.3877,112.6212,8981.0
2022-12-28 13:05:00,115.77,115.83,115.71,115.75,7232.0,112.6017,112.6601,112.5434,112.5823,7232.0
2022-12-28 13:10:00,115.74,115.8,115.6,115.6,4533.0,112.5725,112.6309,112.4364,112.4364,4533.0
2022-12-28 13:15:00,115.54,115.58,115.41,115.48,4798.0,112.378,112.4169,112.2516,112.3197,4798.0
2022-12-28 13:20:00,115.48,115.48,115.3,115.33,2843.0,112.3197,112.3197,112.1446,112.1738,2843.0
2022-12-28 13:25:00,115.3,115.35,115.22,115.29,7403.0,112.1446,112.1932,112.0668,112.1349,7403.0
2022-12-28 13:30:00,115.26,115.26,115.08,115.16,4086.0,112.1057,112.1057,111.9306,112.0084,4086.0
2022-12-28 13:35:00,115.17,115.2,115.05,115.05,4438.0,112.0181,112.0473,111.9014,111.9014,4438.0
2022-12-28 13:40:00,115.04,115.06,114.98,115.03,7609.0,111.8917,111.9112,111.8333,111.882,7609.0
2022-12-28 13:45:00,115.05,115.16,115.02,115.14,7030.0,111.9014,112.0084,111.8722,111.989,7030.0
2022-12-28 13:50:00,115.14,115.26,115.09,115.26,4122.0,111.989,112.1057,111.9403,112.1057,4122.0
2022-12-28 13:55:00,115.23,115.23,115.16,115.2,4981.0,112.0765,112.0765,112.0084,112.0473,4981.0
2022-12-28 14:00:00,115.17,115.23,115.15,115.17,3580.0,112.0181,112.0765,111.9987,112.0181,3580.0
2022-12-28 14:05:00,115.18,115.27,115.09,115.11,5965.0,112.0279,112.1154,111.9403,111.9598,5965.0
2022-12-28 14:10:00,115.09,115.12,114.97,115.07,6507.0,111.9403,111.9695,111.8236,111.9209,6507.0
2022-12-28 14:15:00,115.05,115.05,114.78,114.86,5310.0,111.9014,111.9014,111.6388,111.7166,5310.0
2022-12-28 14:20:00,114.87,114.94,114.73,114.77,5994.0,111.7264,111.7944,111.5902,111.6291,5994.0
2022-12-28 14:25:00,114.77,114.93,114.71,114.85,5415.0,111.6291,111.7847,111.5707,111.7069,5415.0
2022-12-28 14:30:00,114.81,114.96,114.79,114.82,4120.0,111.668,111.8139,111.6485,111.6777,4120.0
2022-12-28 14:35:00,114.82,114.87,114.76,114.86,2969.0,111.6777,111.7264,111.6194,111.7166,2969.0
2022-12-28 14:40:00,114.88,115.07,114.88,115.05,3792.0,111.7361,111.9209,111.7361,111.9014,3792.0
2022-12-28 14:45:00,115.09,115.16,115.03,115.03,4748.0,111.9403,112.0084,111.882,111.882,4748.0
2022-12-28 14:50:00,115.02,115.04,114.93,115.0,6585.0,111.8722,111.8917,111.7847,111.8528,6585.0
2022-12-28 14:55:00,114.99,115.04,114.91,114.93,6144.0,111.8431,111.8917,111.7653,111.7847,6144.0
2022-12-28 15:00:00,114.94,114.96,114.66,114.66,4081.0,111.7944,111.8139,111.5221,111.5221,4081.0
2022-12-28 15:05:00,114.67,114.73,114.61,114.65,6672.0,111.5318,111.5902,111.4735,111.5124,6672.0
2022-12-28 15:10:00,114.66,114.66,114.55,114.61,7819.0,111.5221,111.5221,111.4151,111.4735,7819.0
2022-12-28 15:15:00,114.58,114.71,114.54,114.56,6434.0,111.4443,111.5707,111.4054,111.4248,6434.0
2022-12-28 15:20:00,114.53,114.53,114.38,114.43,10058.0,111.3957,111.3957,111.2498,111.2984,10058.0
2022-12-28 15:25:00,114.43,114.52,114.37,114.37,11783.0,111.2984,111.3859,111.24,111.24,11783.0
2022-12-28 15:30:00,114.37,114.54,114.34,114.5,26173.0,111.24,111.4054,111.2109,111.3665,26173.0
2022-12-28 15:35:00,114.53,114.56,114.42,114.51,25054.0,111.3957,111.4248,111.2887,111.3762,25054.0
2022-12-28 15:40:00,114.52,114.53,114.4,114.41,11759.0,111.3859,111.3957,111.2692,111.2789,11759.0
2022-12-28 15:45:00,114.37,114.43,114.29,114.38,20891.0,111.24,111.2984,111.1622,111.2498,20891.0
2022-12-28 15:50:00,114.39,114.41,114.26,114.38,41980.0,111.2595,111.2789,111.133,111.2498,41980.0
2022-12-28 15:55:00,114.39,114.48,114.27,114.29,73123.0,111.2595,111.347,111.1428,111.1622,73123.0
2022-12-29 09:30:00,115.27,115.43,115.08,115.17,19302.0,112.1154,112.271,111.9306,112.0181,19302.0
2022-12-29 09:35:00,115.19,115.36,115.17,115.17,3463.0,112.0376,112.2029,112.0181,112.0181,3463.0
2022-12-29 09:40:00,115.14,115.41,115.14,115.21,5536.0,111.989,112.2516,111.989,112.057,5536.0
2022-12-29 09:45:00,115.2,115.42,115.2,115.35,4720.0,112.0473,112.2613,112.0473,112.1932,4720.0
2022-12-29 09:50:00,115.4,115.47,115.05,115.36,36779.0,112.2418,112.3099,111.9014,112.2029,36779.0
2022-12-29 09:55:00,115.34,115.4,115.18,115.19,10939.0,112.1835,112.2418,112.0279,112.0376,10939.0
2022-12-29 10:00:00,115.26,115.31,115.06,115.25,6876.0,112.1057,112.1543,111.9112,112.096,6876.0
2022-12-29 10:05:00,115.27,115.38,115.2,115.31,13915.0,112.1154,112.2224,112.0473,112.1543,13915.0
2022-12-29 10:10:00,115.38,115.53,115.37,115.53,4336.0,112.2224,112.3683,112.2127,112.3683,4336.0
2022-12-29 10:15:00,115.54,115.58,115.43,115.45,3296.0,112.378,112.4169,112.271,112.2905,3296.0
2022-12-29 10:20:00,115.46,115.47,115.4,115.4,4001.0,112.3002,112.3099,112.2418,112.2418,4001.0
2022-12-29 10:25:00,115.4,115.53,115.31,115.31,14557.0,112.2418,112.3683,112.1543,112.1543,14557.0
2022-12-29 10:30:00,115.35,115.45,115.29,115.45,4336.0,112.1932,112.2905,112.1349,112.2905,4336.0
2022-12-29 10:35:00,115.48,115.5,115.32,115.32,3777.0,112.3197,112.3391,112.164,112.164,3777.0
2022-12-29 10:40:00,115.32,115.33,115.24,115.25,8867.0,112.164,112.1738,112.0862,112.096,8867.0
2022-12-29 10:45:00,115.25,115.38,115.15,115.38,10734.0,112.096,112.2224,111.9987,112.2224,10734.0
2022-12-29 10:50:00,115.44,115.52,115.36,115.39,5127.0,112.2808,112.3586,112.2029,112.2321,5127.0
2022-12-29 10:55:00,115.4,115.56,115.33,115.5,6458.0,112.2418,112.3975,112.1738,112.3391,6458.0
2022-12-29 11:00:00,115.51,115.62,115.51,115.57,6800.0,112.3488,112.4558,112.3488,112.4072,6800.0
2022-12-29 11:05:00,115.56,115.56,115.31,115.31,7802.0,112.3975,112.3975,112.1543,112.1543,7802.0
2022-12-29 11:10:00,115.35,115.36,115.19,115.3,5764.0,112.1932,112.2029,112.0376,112.1446,5764.0
2022-12-29 11:15:00,115.3,115.44,115.27,115.42,22174.0,112.1446,112.2808,112.1154,112.2613,22174.0
2022-12-29 11:20:00,115.43,115.47,115.34,115.45,12105.0,112.271,112.3099,112.1835,112.2905,12105.0
2022-12-29 11:25:00,115.45,115.64,115.45,115.59,8361.0,112.2905,112.4753,112.2905,112.4266,8361.0
2022-12-29 11:30:00,115.6,115.96,115.6,115.93,14941.0,112.4364,112.7865,112.4364,112.7573,14941.0
2022-12-29 11:35:00,115.94,115.94,115.8,115.85,10657.0,112.7671,112.7671,112.6309,112.6795,10657.0
2022-12-29 11:40:00,115.86,115.92,115.8,115.92,8177.0,112.6893,112.7476,112.6309,112.7476,8177.0
2022-12-29 11:45:00,115.93,115.94,115.87,115.91,5812.0,112.7573,112.7671,112.699,112.7379,5812.0
2022-12-29 11:50:00,115.93,116.08,115.92,116.08,6958.0,112.7573,112.9032,112.7476,112.9032,6958.0
2022-12-29 11:55:00,116.11,116.28,116.04,116.25,6831.0,112.9324,113.0978,112.8643,113.0686,6831.0
2022-12-29 12:00:00,116.24,116.4,116.24,116.25,6816.0,113.0589,113.2145,113.0589,113.0686,6816.0
2022-12-29 12:05:00,116.22,116.49,116.22,116.49,6714.0,113.0394,113.302,113.0394,113.302,6714.0
2022-12-29 12:10:00,116.49,116.49,116.32,116.34,26817.0,113.302,113.302,113.1367,113.1561,26817.0
2022-12-29 12:15:00,116.33,116.33,116.07,116.08,10650.0,113.1464,113.1464,112.8935,112.9032,10650.0
2022-12-29 12:20:00,116.08,116.12,115.96,115.98,5836.0,112.9032,112.9421,112.7865,112.806,5836.0
2022-12-29 12:25:00,115.97,116.0,115.92,115.95,6476.0,112.7962,112.8254,112.7476,112.7768,6476.0
2022-12-29 12:30:00,115.84,115.89,115.79,115.86,3917.0,112.6698,112.7184,112.6212,112.6893,3917.0
2022-12-29 12:35:00,115.86,115.93,115.81,115.93,4564.0,112.6893,112.7573,112.6406,112.7573,4564.0
2022-12-29 12:40:00,115.94,115.98,115.86,115.97,3986.0,112.7671,112.806,112.6893,112.7962,3986.0
2022-12-29 12:45:00,115.98,116.01,115.95,115.99,3493.0,112.806,112.8352,112.7768,112.8157,3493.0
2022-12-29 12:50:00,116.01,116.09,116.01,116.09,3413.0,112.8352,112.913,112.8352,112.913,3413.0
2022-12-29 12:55:00,116.1,116.15,115.99,116.15,5501.0,112.9227,112.9713,112.8157,112.9713,5501.0
2022-12-29 13:00:00,116.14,116.27,116.14,116.17,5328.0,112.9616,113.088,112.9616,112.9908,5328.0
2022-12-29 13:05:00,116.23,116.25,115.94,115.96,9162.0,113.0491,113.0686,112.7671,112.7865,9162.0
2022-12-29 13:10:00,116.01,116.26,115.99,116.26,7620.0,112.8352,113.0783,112.8157,113.0783,7620.0
2022-12-29 13:15:00,116.24,116.4,116.23,116.35,11074.0,113.0589,113.2145,113.0491,113.1658,11074.0
2022-12-29 13:20:00,116.32,116.32,116.16,116.18,3520.0,113.1367,113.1367,112.981,113.0005,3520.0
2022-12-29 13:25:00,116.21,116.21,116.14,116.21,4890.0,113.0297,113.0297,112.9616,113.0297,4890.0
2022-12-29 13:30:00,116.19,116.19,116.07,116.11,4275.0,113.0102,113.0102,112.8935,112.9324,4275.0
2022-12-29 13:35:00,116.09,116.12,116.04,116.09,5373.0,112.913,112.9421,112.8643,112.913,5373.0
2022-12-29 13:40:00,116.1,116.24,116.09,116.22,4932.0,112.9227,113.0589,112.913,113.0394,4932.0
2022-12-29 13:45:00,116.24,116.24,116.15,116.24,7149.0,113.0589,113.0589,112.9713,113.0589,7149.0
2022-12-29 13:50:00,116.24,116.32,116.24,116.3,3328.0,113.0589,113.1367,113.0589,113.1172,3328.0
2022-12-29 13:55:00,116.26,116.26,116.13,116.16,5832.0,113.0783,113.0783,112.9519,112.981,5832.0
2022-12-29 14:00:00,116.15,116.27,116.12,116.25,4823.0,112.9713,113.088,112.9421,113.0686,4823.0
2022-12-29 14:05:00,116.26,116.32,116.22,116.24,6417.0,113.0783,113.1367,113.0394,113.0589,6417.0
2022-12-29 14:10:00,116.24,116.28,116.19,116.24,4312.0,113.0589,113.0978,113.0102,113.0589,4312.0
2022-12-29 14:15:00,116.27,116.32,116.19,116.24,4199.0,113.088,113.1367,113.0102,113.0589,4199.0
2022-12-29 14:20:00,116.19,116.2,116.13,116.2,5887.0,113.0102,113.02,112.9519,113.02,5887.0
2022-12-29 14:25:00,116.2,116.33,116.2,116.27,4990.0,113.02,113.1464,113.02,113.088,4990.0
2022-12-29 14:30:00,116.3,116.36,116.26,116.35,6575.0,113.1172,113.1756,113.0783,113.1658,6575.0
2022-12-29 14:35:00,116.35,116.38,116.33,116.35,5470.0,113.1658,113.195,113.1464,113.1658,5470.0
2022-12-29 14:40:00,116.35,116.43,116.33,116.34,4809.0,113.1658,113.2437,113.1464,113.1561,4809.0
2022-12-29 14:45:00,116.34,116.38,116.31,116.31,3753.0,113.1561,113.195,113.1269,113.1269,3753.0
2022-12-29 14:50:00,116.29,116.3,116.24,116.28,5838.0,113.1075,113.1172,113.0589,113.0978,5838.0
2022-12-29 14:55:00,116.29,116.32,116.17,116.19,5249.0,113.1075,113.1367,112.9908,113.0102,5249.0
2022-12-29 15:00:00,116.16,116.16,116.05,116.1,6602.0,112.981,112.981,112.8741,112.9227,6602.0
2022-12-29 15:05:00,116.06,116.08,115.87,115.89,6142.0,112.8838,112.9032,112.699,112.7184,6142.0
2022-12-29 15:10:00,115.88,115.88,115.71,115.72,11437.0,112.7087,112.7087,112.5434,112.5531,11437.0
2022-12-29 15:15:00,115.71,115.78,115.57,115.77,18669.0,112.5434,112.6114,112.4072,112.6017,18669.0
2022-12-29 15:20:00,115.83,116.0,115.83,115.88,21885.0,112.6601,112.8254,112.6601,112.7087,21885.0
2022-12-29 15:25:00,115.88,115.99,115.79,115.8,12285.0,112.7087,112.8157,112.6212,112.6309,12285.0
2022-12-29 15:30:00,115.81,115.81,115.66,115.7,18868.0,112.6406,112.6406,112.4947,112.5336,18868.0
2022-12-29 15:35:00,115.71,115.8,115.67,115.67,12534.0,112.5434,112.6309,112.5045,112.5045,12534.0
2022-12-29 15:40:00,115.66,115.85,115.64,115.84,18395.0,112.4947,112.6795,112.4753,112.6698,18395.0
2022-12-29 15:45:00,115.85,115.86,115.74,115.84,20131.0,112.6795,112.6893,112.5725,112.6698,20131.0
2022-12-29 15:50:00,115.86,116.01,115.81,115.92,36045.0,112.6893,112.8352,112.6406,112.7476,36045.0
2022-12-29 15:55:00,115.91,116.06,115.79,115.82,90127.0,112.7379,112.8838,112.6212,112.6504,90127.0
2022-12-30 09:30:00,114.94,114.94,114.56,114.56,20890.0,111.7944,111.7944,111.4248,111.4248,20890.0
2022-12-30 09:35:00,114.63,114.88,114.62,114.7,6955.0,111.4929,111.7361,111.4832,111.561,6955.0
2022-12-30 09:40:00,114.7,114.88,114.58,114.88,4712.0,111.561,111.7361,111.4443,111.7361,4712.0
2022-12-30 09:45:00,114.79,114.87,114.53,114.58,12029.0,111.6485,111.7264,111.3957,111.4443,12029.0
2022-12-30 09:50:00,114.64,115.05,114.64,114.98,6696.0,111.5026,111.9014,111.5026,111.8333,6696.0
2022-12-30 09:55:00,114.94,115.06,114.74,115.06,2600.0,111.7944,111.9112,111.5999,111.9112,2600.0
2022-12-30 10:00:00,115.06,115.27,115.03,115.19,10018.0,111.9112,112.1154,111.882,112.0376,10018.0
2022-12-30 10:05:00,115.18,115.47,115.17,115.43,8504.0,112.0279,112.3099,112.0181,112.271,8504.0
2022-12-30 10:10:00,115.47,115.53,115.43,115.47,4392.0,112.3099,112.3683,112.271,112.3099,4392.0
2022-12-30 10:15:00,115.46,115.82,115.43,115.82,5615.0,112.3002,112.6504,112.271,112.6504,5615.0
2022-12-30 10:20:00,115.88,116.03,115.8,116.03,7620.0,112.7087,112.8546,112.6309,112.8546,7620.0
2022-12-30 10:25:00,116.03,116.03,115.7,115.75,8744.0,112.8546,112.8546,112.5336,112.5823,8744.0
2022-12-30 10:30:00,115.76,115.77,115.6,115.73,7631.0,112.592,112.6017,112.4364,112.5628,7631.0
2022-12-30 10:35:00,115.68,115.92,115.68,115.86,3200.0,112.5142,112.7476,112.5142,112.6893,3200.0
2022-12-30 10:40:00,115.88,115.9,115.66,115.67,4296.0,112.7087,112.7282,112.4947,112.5045,4296.0
2022-12-30 10:45:00,115.65,115.88,115.63,115.86,3559.0,112.485,112.7087,112.4656,112.6893,3559.0
2022-12-30 10:50:00,115.84,115.84,115.53,115.53,3921.0,112.6698,112.6698,112.3683,112.3683,3921.0
2022-12-30 10:55:00,115.51,115.58,115.43,115.5,4397.0,112.3488,112.4169,112.271,112.3391,4397.0
2022-12-30 11:00:00,115.49,115.55,115.45,115.48,5243.0,112.3294,112.3877,112.2905,112.3197,5243.0
2022-12-30 11:05:00,115.48,115.61,115.47,115.55,7575.0,112.3197,112.4461,112.3099,112.3877,7575.0
2022-12-30 11:10:00,115.54,115.78,115.53,115.64,13696.0,112.378,112.6114,112.3683,112.4753,13696.0
2022-12-30 11:15:00,115.65,115.65,115.49,115.64,5305.0,112.485,112.485,112.3294,112.4753,5305.0
2022-12-30 11:20:00,115.64,115.66,115.55,115.63,4529.0,112.4753,112.4947,112.3877,112.4656,4529.0
2022-12-30 11:25:00,115.63,115.66,115.53,115.63,5556.0,112.4656,112.4947,112.3683,112.4656,5556.0
2022-12-30 11:30:00,115.68,115.85,115.59,115.85,4757.0,112.5142,112.6795,112.4266,112.6795,4757.0
2022-12-30 11:35:00,115.86,116.09,115.85,116.0,5727.0,112.6893,112.913,112.6795,112.8254,5727.0
2022-12-30 11:40:00,115.98,115.98,115.79,115.79,5225.0,112.806,112.806,112.6212,112.6212,5225.0
2022-12-30 11:45:00,115.79,115.81,115.74,115.8,7346.0,112.6212,112.6406,112.5725,112.6309,7346.0
2022-12-30 11:50:00,115.79,115.92,115.78,115.9,3346.0,112.6212,112.7476,112.6114,112.7282,3346.0
2022-12-30 11:55:00,115.92,116.05,115.88,115.98,13020.0,112.7476,112.8741,112.7087,112.806,13020.0
2022-12-30 12:00:00,115.99,115.99,115.89,115.98,3430.0,112.8157,112.8157,112.7184,112.806,3430.0
2022-12-30 12:05:00,115.98,116.06,115.97,115.98,3973.0,112.806,112.8838,112.7962,112.806,3973.0
2022-12-30 12:10:00,116.0,116.03,115.82,115.82,4024.0,112.8254,112.8546,112.6504,112.6504,4024.0
2022-12-30 12:15:00,115.81,115.96,115.81,115.94,3245.0,112.6406,112.7865,112.6406,112.7671,3245.0
2022-12-30 12:20:00,115.94,115.98,115.93,115.94,3850.0,112.7671,112.806,112.7573,112.7671,3850.0
2022-12-30 12:25:00,115.95,115.97,115.88,115.92,5163.0,112.7768,112.7962,112.7087,112.7476,5163.0
2022-12-30 12:30:00,115.92,115.97,115.85,115.96,4400.0,112.7476,112.7962,112.6795,112.7865,4400.0
2022-12-30 12:35:00,115.96,116.03,115.96,115.96,2800.0,112.7865,112.8546,112.7865,112.7865,2800.0
2022-12-30 12:40:00,115.98,116.0,115.85,115.9,4495.0,112.806,112.8254,112.6795,112.7282,4495.0
2022-12-30 12:45:00,115.96,116.03,115.94,115.98,2915.0,112.7865,112.8546,112.7671,112.806,2915.0
2022-12-30 12:50:00,115.99,116.02,115.79,115.79,2404.0,112.8157,112.8449,112.6212,112.6212,2404.0
2022-12-30 12:55:00,115.82,115.94,115.77,115.94,4100.0,112.6504,112.7671,112.6017,112.7671,4100.0
2022-12-30 13:00:00,115.93,115.99,115.85,115.86,5225.0,112.7573,112.8157,112.6795,112.6893,5225.0
2022-12-30 13:05:00,115.83,115.88,115.82,115.88,4308.0,112.6601,112.7087,112.6504,112.7087,4308.0
2022-12-30 13:10:00,115.88,115.88,115.79,115.79,12360.0,112.7087,112.7087,112.6212,112.6212,12360.0
2022-12-30 13:15:00,115.79,115.79,115.56,115.59,4982.0,112.6212,112.6212,112.3975,112.4266,4982.0
2022-12-30 13:20:00,115.59,115.59,115.28,115.28,4462.0,112.4266,112.4266,112.1251,112.1251,4462.0
2022-12-30 13:25:00,115.26,115.32,115.13,115.3,7045.0,112.1057,112.164,111.9792,112.1446,7045.0
2022-12-30 13:30:00,115.3,115.47,115.3,115.42,6406.0,112.1446,112.3099,112.1446,112.2613,6406.0
2022-12-30 13:35:00,115.47,115.5,115.39,115.43,5126.0,112.3099,112.3391,112.2321,112.271,5126.0
2022-12-30 13:40:00,115.44,115.47,115.41,115.47,3985.0,112.2808,112.3099,112.2516,112.3099,3985.0
2022-12-30 13:45:00,115.45,115.45,115.37,115.42,5378.0,112.2905,112.2905,112.2127,112.2613,5378.0
2022-12-30 13:50:00,115.38,115.44,115.35,115.44,3500.0,112.2224,112.2808,112.1932,112.2808,3500.0
2022-12-30 13:55:00,115.43,115.52,115.43,115.49,4688.0,112.271,112.3586,112.271,112.3294,4688.0
2022-12-30 14:00:00,115.49,115.58,115.37,115.45,8986.0,112.3294,112.4169,112.2127,112.2905,8986.0
2022-12-30 14:05:00,115.41,115.41,115.33,115.34,5130.0,112.2516,112.2516,112.1738,112.1835,5130.0
2022-12-30 14:10:00,115.34,115.45,115.29,115.43,7562.0,112.1835,112.2905,112.1349,112.271,7562.0
2022-12-30 14:15:00,115.47,115.49,115.39,115.45,6320.0,112.3099,112.3294,112.2321,112.2905,6320.0
2022-12-30 14:20:00,115.45,115.45,115.28,115.34,6350.0,112.2905,112.2905,112.1251,112.1835,6350.0
2022-12-30 14:25:00,115.35,115.47,115.32,115.43,7326.0,112.1932,112.3099,112.164,112.271,7326.0
2022-12-30 14:30:00,115.41,115.53,115.39,115.51,4938.0,112.2516,112.3683,112.2321,112.3488,4938.0
2022-12-30 14:35:00,115.51,115.51,115.38,115.4,4500.0,112.3488,112.3488,112.2224,112.2418,4500.0
2022-12-30 14:40:00,115.4,115.47,115.38,115.44,5410.0,112.2418,112.3099,112.2224,112.2808,5410.0
2022-12-30 14:45:00,115.43,115.49,115.28,115.3,6473.0,112.271,112.3294,112.1251,112.1446,6473.0
2022-12-30 14:50:00,115.31,115.36,115.23,115.35,5668.0,112.1543,112.2029,112.0765,112.1932,5668.0
2022-12-30 14:55:00,115.34,115.36,115.21,115.36,7512.0,112.1835,112.2029,112.057,112.2029,7512.0
2022-12-30 15:00:00,115.38,115.5,115.36,115.45,6500.0,112.2224,112.3391,112.2029,112.2905,6500.0
2022-12-30 15:05:00,115.45,115.61,115.42,115.61,5598.0,112.2905,112.4461,112.2613,112.4461,5598.0
2022-12-30 15:10:00,115.61,115.87,115.57,115.8,7868.0,112.4461,112.699,112.4072,112.6309,7868.0
2022-12-30 15:15:00,115.81,115.88,115.68,115.71,12185.0,112.6406,112.7087,112.5142,112.5434,12185.0
2022-12-30 15:20:00,115.69,115.75,115.57,115.57,7172.0,112.5239,112.5823,112.4072,112.4072,7172.0
2022-12-30 15:25:00,115.57,115.58,115.45,115.46,11166.0,112.4072,112.4169,112.2905,112.3002,11166.0
2022-12-30 15:30:00,115.48,115.7,115.46,115.7,9246.0,112.3197,112.5336,112.3002,112.5336,9246.0
2022-12-30 15:35:00,115.67,115.79,115.62,115.65,10558.0,112.5045,112.6212,112.4558,112.485,10558.0
2022-12-30 15:40:00,115.64,115.69,115.59,115.61,13055.0,112.4753,112.5239,112.4266,112.4461,13055.0
2022-12-30 15:45:00,115.61,115.81,115.61,115.75,20515.0,112.4461,112.6406,112.4461,112.5823,20515.0
2022-12-30 15:50:00,115.79,115.96,115.76,115.92,52352.0,112.6212,112.7865,112.592,112.7476,52352.0
2022-12-30 15:55:00,115.99,116.08,115.9,116.05,122468.0,112.8157,112.9032,112.7282,112.8741,122468.0
2023-01-03 09:30:00,116.73,117.12,116.08,116.13,52337.0,113.5355,113.9148,112.9032,112.9519,52337.0
2023-01-03 09:35:00,116.15,116.25,115.76,115.77,17573.0,112.9713,113.0686,112.592,112.6017,17573.0
2023-01-03 09:40:00,115.77,116.24,115.73,115.85,14470.0,112.6017,113.0589,112.5628,112.6795,14470.0
2023-01-03 09:45:00,115.86,115.91,114.75,115.2,52326.0,112.6893,112.7379,111.6096,112.0473,52326.0
2023-01-03 09:50:00,115.24,115.37,115.0,115.04,19962.0,112.0862,112.2127,111.8528,111.8917,19962.0
2023-01-03 09:55:00,115.1,115.15,114.8,114.95,8737.0,111.9501,111.9987,111.6583,111.8042,8737.0
2023-01-03 10:00:00,114.99,115.45,114.99,115.34,17281.0,111.8431,112.2905,111.8431,112.1835,17281.0
2023-01-03 10:05:00,115.37,115.63,115.32,115.56,13450.0,112.2127,112.4656,112.164,112.3975,13450.0
2023-01-03 10:10:00,115.55,115.96,115.43,115.8,11302.0,112.3877,112.7865,112.271,112.6309,11302.0
2023-01-03 10:15:00,115.76,116.06,115.75,115.81,13179.0,112.592,112.8838,112.5823,112.6406,13179.0
2023-01-03 10:20:00,115.73,115.87,115.65,115.82,17130.0,112.5628,112.699,112.485,112.6504,17130.0
2023-01-03 10:25:00,115.81,115.87,115.74,115.79,8575.0,112.6406,112.699,112.5725,112.6212,8575.0
2023-01-03 10:30:00,115.8,115.95,115.7,115.84,12483.0,112.6309,112.7768,112.5336,112.6698,12483.0
2023-01-03 10:35:00,115.85,115.96,115.74,115.91,10108.0,112.6795,112.7865,112.5725,112.7379,10108.0
2023-01-03 10:40:00,115.91,116.07,115.91,116.0,9026.0,112.7379,112.8935,112.7379,112.8254,9026.0
2023-01-03 10:45:00,116.01,116.08,115.93,116.02,14336.0,112.8352,112.9032,112.7573,112.8449,14336.0
2023-01-03 10:50:00,115.99,116.16,115.97,116.09,9591.0,112.8157,112.981,112.7962,112.913,9591.0
2023-01-03 10:55:00,116.11,116.3,116.07,116.25,6708.0,112.9324,113.1172,112.8935,113.0686,6708.0
2023-01-03 11:00:00,116.38,116.45,116.3,116.34,7135.0,113.195,113.2631,113.1172,113.1561,7135.0
2023-01-03 11:05:00,116.3,116.3,115.95,115.95,6352.0,113.1172,113.1172,112.7768,112.7768,6352.0
2023-01-03 11:10:00,115.95,115.95,115.66,115.66,5714.0,112.7768,112.7768,112.4947,112.4947,5714.0
2023-01-03 11:15:00,115.62,115.75,115.54,115.73,27248.0,112.4558,112.5823,112.378,112.5628,27248.0
2023-01-03 11:20:00,115.75,116.1,115.6,116.09,5804.0,112.5823,112.9227,112.4364,112.913,5804.0
2023-01-03 11:25:00,116.09,116.09,115.72,115.75,8785.0,112.913,112.913,112.5531,112.5823,8785.0
2023-01-03 11:30:00,115.78,115.87,115.6,115.84,6863.0,112.6114,112.699,112.4364,112.6698,6863.0
2023-01-03 11:35:00,115.87,115.92,115.77,115.84,5031.0,112.699,112.7476,112.6017,112.6698,5031.0
2023-01-03 11:40:00,115.84,115.86,115.73,115.78,3577.0,112.6698,112.6893,112.5628,112.6114,3577.0
2023-01-03 11:45:00,115.77,115.88,115.77,115.88,5529.0,112.6017,112.7087,112.6017,112.7087,5529.0
2023-01-03 11:50:00,115.85,116.0,115.81,115.81,6874.0,112.6795,112.8254,112.6406,112.6406,6874.0
2023-01-03 11:55:00,115.78,115.94,115.71,115.88,6942.0,112.6114,112.7671,112.5434,112.7087,6942.0
2023-01-03 12:00:00,115.88,115.9,115.62,115.71,8279.0,112.7087,112.7282,112.4558,112.5434,8279.0
2023-01-03 12:05:00,115.69,115.86,115.62,115.83,15124.0,112.5239,112.6893,112.4558,112.6601,15124.0
2023-01-03 12:10:00,115.82,115.86,115.74,115.83,4122.0,112.6504,112.6893,112.5725,112.6601,4122.0
2023-01-03 12:15:00,115.86,115.88,115.6,115.61,6728.0,112.6893,112.7087,112.4364,112.4461,6728.0
2023-01-03 12:20:00,115.63,115.75,115.55,115.61,8233.0,112.4656,112.5823,112.3877,112.4461,8233.0
2023-01-03 12:25:00,115.61,115.85,115.61,115.79,6327.0,112.4461,112.6795,112.4461,112.6212,6327.0
2023-01-03 12:30:00,115.82,116.11,115.8,116.11,3247.0,112.6504,112.9324,112.6309,112.9324,3247.0
2023-01-03 12:35:00,116.12,116.25,116.08,116.08,4348.0,112.9421,113.0686,112.9032,112.9032,4348.0
2023-01-03 12:40:00,116.04,116.04,115.83,115.86,4484.0,112.8643,112.8643,112.6601,112.6893,4484.0
2023-01-03 12:45:00,115.83,115.84,115.59,115.74,8057.0,112.6601,112.6698,112.4266,112.5725,8057.0
2023-01-03 12:50:00,115.7,115.76,115.61,115.74,15398.0,112.5336,112.592,112.4461,112.5725,15398.0
2023-01-03 12:55:00,115.76,115.88,115.72,115.83,3627.0,112.592,112.7087,112.5531,112.6601,3627.0
2023-01-03 13:00:00,115.81,115.89,115.78,115.89,4395.0,112.6406,112.7184,112.6114,112.7184,4395.0
2023-01-03 13:05:00,115.87,115.93,115.83,115.93,6194.0,112.699,112.7573,112.6601,112.7573,6194.0
2023-01-03 13:10:00,115.95,116.03,115.92,115.97,13590.0,112.7768,112.8546,112.7476,112.7962,13590.0
2023-01-03 13:15:00,115.96,116.04,115.94,115.98,6315.0,112.7865,112.8643,112.7671,112.806,6315.0
2023-01-03 13:20:00,115.98,115.99,115.78,115.78,12302.0,112.806,112.8157,112.6114,112.6114,12302.0
2023-01-03 13:25:00,115.8,115.95,115.79,115.87,10995.0,112.6309,112.7768,112.6212,112.699,10995.0
2023-01-03 13:30:00,115.82,115.82,115.66,115.69,8737.0,112.6504,112.6504,112.4947,112.5239,8737.0
2023-01-03 13:35:00,115.7,115.7,115.47,115.52,6995.0,112.5336,112.5336,112.3099,112.3586,6995.0
2023-01-03 13:40:00,115.53,115.65,115.42,115.44,6991.0,112.3683,112.485,112.2613,112.2808,6991.0
2023-01-03 13:45:00,115.44,115.49,115.36,115.46,3918.0,112.2808,112.3294,112.2029,112.3002,3918.0
2023-01-03 13:50:00,115.47,115.61,115.46,115.56,5183.0,112.3099,112.4461,112.3002,112.3975,5183.0
2023-01-03 13:55:00,115.55,115.62,115.48,115.51,9606.0,112.3877,112.4558,112.3197,112.3488,9606.0
2023-01-03 14:00:00,115.5,115.54,115.44,115.5,9166.0,112.3391,112.378,112.2808,112.3391,9166.0
2023-01-03 14:05:00,115.53,115.61,115.46,115.53,8045.0,112.3683,112.4461,112.3002,112.3683,8045.0
2023-01-03 14:10:00,115.52,115.53,115.26,115.28,12637.0,112.3586,112.3683,112.1057,112.1251,12637.0
2023-01-03 14:15:00,115.3,115.37,115.24,115.24,8030.0,112.1446,112.2127,112.0862,112.0862,8030.0
2023-01-03 14:20:00,115.26,115.3,115.17,115.17,6418.0,112.1057,112.1446,112.0181,112.0181,6418.0
2023-01-03 14:25:00,115.2,115.22,115.09,115.16,6055.0,112.0473,112.0668,111.9403,112.0084,6055.0
2023-01-03 14:30:00,115.17,115.17,114.91,115.03,7740.0,112.0181,112.0181,111.7653,111.882,7740.0
2023-01-03 14:35:00,115.05,115.12,115.02,115.11,5656.0,111.9014,111.9695,111.8722,111.9598,5656.0
2023-01-03 14:40:00,115.12,115.35,115.11,115.32,5602.0,111.9695,112.1932,111.9598,112.164,5602.0
2023-01-03 14:45:00,115.34,115.66,115.33,115.58,6955.0,112.1835,112.4947,112.1738,112.4169,6955.0
2023-01-03 14:50:00,115.56,115.56,115.44,115.49,8824.0,112.3975,112.3975,112.2808,112.3294,8824.0
2023-01-03 14:55:00,115.52,115.59,115.43,115.48,6448.0,112.3586,112.4266,112.271,112.3197,6448.0
2023-01-03 15:00:00,115.48,115.64,115.44,115.51,9996.0,112.3197,112.4753,112.2808,112.3488,9996.0
2023-01-03 15:05:00,115.51,115.56,115.49,115.51,3246.0,112.3488,112.3975,112.3294,112.3488,3246.0
2023-01-03 15:10:00,115.56,115.69,115.54,115.69,3800.0,112.3975,112.5239,112.378,112.5239,3800.0
2023-01-03 15:15:00,115.69,115.83,115.69,115.73,14556.0,112.5239,112.6601,112.5239,112.5628,14556.0
2023-01-03 15:20:00,115.7,115.74,115.58,115.58,11889.0,112.5336,112.5725,112.4169,112.4169,11889.0
2023-01-03 15:25:00,115.65,115.83,115.62,115.71,14433.0,112.485,112.6601,112.4558,112.5434,14433.0
2023-01-03 15:30:00,115.73,115.8,115.64,115.75,10756.0,112.5628,112.6309,112.4753,112.5823,10756.0
2023-01-03 15:35:00,115.78,115.83,115.67,115.74,10149.0,112.6114,112.6601,112.5045,112.5725,10149.0
2023-01-03 15:40:00,115.74,115.82,115.65,115.76,21624.0,112.5725,112.6504,112.485,112.592,21624.0
2023-01-03 15:45:00,115.77,115.9,115.67,115.76,41200.0,112.6017,112.7282,112.5045,112.592,41200.0
2023-01-03 15:50:00,115.78,115.92,115.67,115.84,51904.0,112.6114,112.7476,112.5045,112.6698,51904.0
2023-01-03 15:55:00,115.84,115.88,115.77,115.84,88572.0,112.6698,112.7087,112.6017,112.6698,88572.0
2023-01-04 09:30:00,117.27,117.49,116.54,116.69,37834.0,114.0607,114.2747,113.3506,113.4965,37834.0
2023-01-04 09:35:00,116.8,117.05,116.75,117.05,8561.0,113.6035,113.8467,113.5549,113.8467,8561.0
2023-01-04 09:40:00,117.09,117.26,116.66,116.74,11019.0,113.8856,114.0509,113.4674,113.5452,11019.0
2023-01-04 09:45:00,116.79,117.03,116.66,116.87,5369.0,113.5938,113.8272,113.4674,113.6716,5369.0
2023-01-04 09:50:00,116.87,117.29,116.85,117.26,3800.0,113.6716,114.0801,113.6522,114.0509,3800.0
2023-01-04 09:55:00,117.26,117.54,117.23,117.49,5281.0,114.0509,114.3233,114.0218,114.2747,5281.0
2023-01-04 10:00:00,117.51,117.59,116.73,117.19,11007.0,114.2941,114.3719,113.5355,113.9829,11007.0
2023-01-04 10:05:00,117.23,117.31,116.92,117.16,3920.0,114.0218,114.0996,113.7203,113.9537,3920.0
2023-01-04 10:10:00,117.12,117.2,116.97,117.14,7679.0,113.9148,113.9926,113.7689,113.9342,7679.0
2023-01-04 10:15:00,117.18,117.29,117.04,117.29,5947.0,113.9731,114.0801,113.837,114.0801,5947.0
2023-01-04 10:20:00,117.32,117.37,117.19,117.26,8031.0,114.1093,114.1579,113.9829,114.0509,8031.0
2023-01-04 10:25:00,117.39,117.63,117.29,117.63,12117.0,114.1774,114.4108,114.0801,114.4108,12117.0
2023-01-04 10:30:00,117.67,117.79,117.54,117.59,12370.0,114.4497,114.5664,114.3233,114.3719,12370.0
2023-01-04 10:35:00,117.51,117.56,117.33,117.36,4615.0,114.2941,114.3427,114.119,114.1482,4615.0
2023-01-04 10:40:00,117.33,117.52,117.24,117.52,5430.0,114.119,114.3038,114.0315,114.3038,5430.0
2023-01-04 10:45:00,117.51,117.58,117.39,117.45,9088.0,114.2941,114.3622,114.1774,114.2357,9088.0
2023-01-04 10:50:00,117.44,117.49,117.33,117.42,6973.0,114.226,114.2747,114.119,114.2066,6973.0
2023-01-04 10:55:00,117.44,117.61,117.39,117.48,11712.0,114.226,114.3914,114.1774,114.2649,11712.0
2023-01-04 11:00:00,117.5,117.51,117.29,117.37,10692.0,114.2844,114.2941,114.0801,114.1579,10692.0
2023-01-04 11:05:00,117.34,117.36,117.18,117.31,9625.0,114.1288,114.1482,113.9731,114.0996,9625.0
2023-01-04 11:10:00,117.42,117.64,117.42,117.62,5904.0,114.2066,114.4205,114.2066,114.4011,5904.0
2023-01-04 11:15:00,117.64,117.65,117.46,117.47,8344.0,114.4205,114.4303,114.2455,114.2552,8344.0
2023-01-04 11:20:00,117.44,117.54,117.42,117.49,10108.0,114.226,114.3233,114.2066,114.2747,10108.0
2023-01-04 11:25:00,117.5,117.55,117.4,117.5,11839.0,114.2844,114.333,114.1871,114.2844,11839.0
2023-01-04 11:30:00,117.52,117.94,117.51,117.69,12196.0,114.3038,114.7123,114.2941,114.4692,12196.0
2023-01-04 11:35:00,117.69,118.13,117.69,118.08,20354.0,114.4692,114.8971,114.4692,114.8485,20354.0
2023-01-04 11:40:00,118.11,118.31,118.11,118.24,7740.0,114.8777,115.0722,114.8777,115.0041,7740.0
2023-01-04 11:45:00,118.26,118.49,118.21,118.27,9382.0,115.0236,115.2473,114.9749,115.0333,9382.0
2023-01-04 11:50:00,118.27,118.37,118.2,118.23,9712.0,115.0333,115.1306,114.9652,114.9944,9712.0
2023-01-04 11:55:00,118.26,118.32,118.24,118.28,5314.0,115.0236,115.0819,115.0041,115.043,5314.0
2023-01-04 12:00:00,118.27,118.34,118.24,118.29,9328.0,115.0333,115.1014,115.0041,115.0528,9328.0
2023-01-04 12:05:00,118.31,118.31,118.07,118.07,7052.0,115.0722,115.0722,114.8388,114.8388,7052.0
2023-01-04 12:10:00,118.07,118.17,118.03,118.16,9464.0,114.8388,114.936,114.7999,114.9263,9464.0
2023-01-04 12:15:00,118.17,118.2,117.97,118.04,12612.0,114.936,114.9652,114.7415,114.8096,12612.0
2023-01-04 12:20:00,118.02,118.2,118.02,118.2,8597.0,114.7901,114.9652,114.7901,114.9652,8597.0
2023-01-04 12:25:00,118.23,118.4,118.19,118.23,9200.0,114.9944,115.1597,114.9555,114.9944,9200.0
2023-01-04 12:30:00,118.23,118.38,118.17,118.35,7076.0,114.9944,115.1403,114.936,115.1111,7076.0
2023-01-04 12:35:00,118.34,118.42,118.29,118.42,4001.0,115.1014,115.1792,115.0528,115.1792,4001.0
2023-01-04 12:40:00,118.42,118.42,118.31,118.42,12941.0,115.1792,115.1792,115.0722,115.1792,12941.0
2023-01-04 12:45:00,118.43,118.43,118.27,118.27,8384.0,115.1889,115.1889,115.0333,115.0333,8384.0
2023-01-04 12:50:00,118.36,118.59,118.36,118.58,4271.0,115.1208,115.3445,115.1208,115.3348,4271.0
2023-01-04 12:55:00,118.59,118.71,118.51,118.55,11251.0,115.3445,115.4613,115.2667,115.3056,11251.0
2023-01-04 13:00:00,118.53,118.53,118.39,118.53,5585.0,115.2862,115.2862,115.15,115.2862,5585.0
2023-01-04 13:05:00,118.51,118.57,118.46,118.55,6350.0,115.2667,115.3251,115.2181,115.3056,6350.0
2023-01-04 13:10:00,118.55,118.7,118.54,118.65,11055.0,115.3056,115.4515,115.2959,115.4029,11055.0
2023-01-04 13:15:00,118.64,118.8,118.64,118.73,11840.0,115.3932,115.5488,115.3932,115.4807,11840.0
2023-01-04 13:20:00,118.72,118.74,118.68,118.7,4247.0,115.471,115.4904,115.4321,115.4515,4247.0
2023-01-04 13:25:00,118.66,118.66,118.48,118.48,4436.0,115.4126,115.4126,115.2376,115.2376,4436.0
2023-01-04 13:30:00,118.48,118.55,118.43,118.51,8111.0,115.2376,115.3056,115.1889,115.2667,8111.0
2023-01-04 13:35:00,118.51,118.74,118.5,118.73,2769.0,115.2667,115.4904,115.257,115.4807,2769.0
2023-01-04 13:40:00,118.71,118.77,118.68,118.76,8073.0,115.4613,115.5196,115.4321,115.5099,8073.0
2023-01-04 13:45:00,118.75,118.84,118.67,118.7,10438.0,115.5002,115.5877,115.4224,115.4515,10438.0
2023-01-04 13:50:00,118.71,118.78,118.68,118.68,3200.0,115.4613,115.5293,115.4321,115.4321,3200.0
2023-01-04 13:55:00,118.68,118.76,118.54,118.54,6737.0,115.4321,115.5099,115.2959,115.2959,6737.0
2023-01-04 14:00:00,118.39,118.9,118.23,118.51,54021.0,115.15,115.6461,114.9944,115.2667,54021.0
2023-01-04 14:05:00,118.56,118.83,118.44,118.48,13089.0,115.3154,115.578,115.1987,115.2376,13089.0
2023-01-04 14:10:00,118.45,118.51,118.34,118.43,19500.0,115.2084,115.2667,115.1014,115.1889,19500.0
2023-01-04 14:15:00,118.43,118.7,118.42,118.57,13973.0,115.1889,115.4515,115.1792,115.3251,13973.0
2023-01-04 14:20:00,118.57,118.58,117.97,118.01,17755.0,115.3251,115.3348,114.7415,114.7804,17755.0
2023-01-04 14:25:00,118.0,118.0,117.5,117.59,13331.0,114.7707,114.7707,114.2844,114.3719,13331.0
2023-01-04 14:30:00,117.56,117.72,117.5,117.71,13634.0,114.3427,114.4984,114.2844,114.4886,13634.0
2023-01-04 14:35:00,117.77,117.77,117.54,117.54,6056.0,114.547,114.547,114.3233,114.3233,6056.0
2023-01-04 14:40:00,117.53,117.68,117.42,117.53,8277.0,114.3136,114.4595,114.2066,114.3136,8277.0
2023-01-04 14:45:00,117.54,117.65,117.48,117.55,8707.0,114.3233,114.4303,114.2649,114.333,8707.0
2023-01-04 14:50:00,117.54,117.8,117.48,117.76,9137.0,114.3233,114.5762,114.2649,114.5373,9137.0
2023-01-04 14:55:00,117.75,118.17,117.74,118.14,40781.0,114.5275,114.936,114.5178,114.9069,40781.0
2023-01-04 15:00:00,118.15,118.27,118.11,118.23,45579.0,114.9166,115.0333,114.8777,114.9944,45579.0
2023-01-04 15:05:00,118.23,118.26,117.92,117.98,11487.0,114.9944,115.0236,114.6929,114.7512,11487.0
2023-01-04 15:10:00,117.99,117.99,117.77,117.86,10068.0,114.761,114.761,114.547,114.6345,10068.0
2023-01-04 15:15:00,117.86,117.92,117.74,117.78,10422.0,114.6345,114.6929,114.5178,114.5567,10422.0
2023-01-04 15:20:00,117.79,117.85,117.54,117.59,15797.0,114.5664,114.6248,114.3233,114.3719,15797.0
2023-01-04 15:25:00,117.59,117.76,117.58,117.59,14615.0,114.3719,114.5373,114.3622,114.3719,14615.0
2023-01-04 15:30:00,117.58,117.6,117.42,117.46,14352.0,114.3622,114.3816,114.2066,114.2455,14352.0
2023-01-04 15:35:00,117.45,117.45,117.17,117.3,34176.0,114.2357,114.2357,113.9634,114.0899,34176.0
2023-01-04 15:40:00,117.27,117.31,117.14,117.26,50429.0,114.0607,114.0996,113.9342,114.0509,50429.0
2023-01-04 15:45:00,117.23,117.54,117.17,117.53,47306.0,114.0218,114.3233,113.9634,114.3136,47306.0
2023-01-04 15:50:00,117.59,117.77,117.53,117.73,29878.0,114.3719,114.547,114.3136,114.5081,29878.0
2023-01-04 15:55:00,117.75,118.03,117.75,117.97,99683.0,114.5275,114.7999,114.5275,114.7415,99683.0
2023-01-05 09:30:00,116.89,117.36,116.66,116.84,32818.0,113.6911,114.1482,113.4674,113.6424,32818.0
2023-01-05 09:35:00,116.83,117.07,116.78,116.78,7152.0,113.6327,113.8661,113.5841,113.5841,7152.0
2023-01-05 09:40:00,116.73,117.1,116.47,117.05,12100.0,113.5355,113.8953,113.2826,113.8467,12100.0
2023-01-05 09:45:00,117.05,117.27,116.68,117.09,20643.0,113.8467,114.0607,113.4868,113.8856,20643.0
2023-01-05 09:50:00,117.09,117.54,117.01,117.5,14863.0,113.8856,114.3233,113.8078,114.2844,14863.0
2023-01-05 09:55:00,117.54,117.56,117.16,117.23,14587.0,114.3233,114.3427,113.9537,114.0218,14587.0
2023-01-05 10:00:00,117.21,117.72,116.99,117.72,15771.0,114.0023,114.4984,113.7883,114.4984,15771.0
2023-01-05 10:05:00,117.67,118.34,117.66,117.94,14578.0,114.4497,115.1014,114.44,114.7123,14578.0
2023-01-05 10:10:00,117.92,118.51,117.84,118.3,16705.0,114.6929,115.2667,114.6151,115.0625,16705.0
2023-01-05 10:15:00,118.35,118.51,118.3,118.41,10698.0,115.1111,115.2667,115.0625,115.1695,10698.0
2023-01-05 10:20:00,118.41,118.5,118.32,118.46,4743.0,115.1695,115.257,115.0819,115.2181,4743.0
2023-01-05 10:25:00,118.51,118.65,118.47,118.48,7234.0,115.2667,115.4029,115.2278,115.2376,7234.0
2023-01-05 10:30:00,118.44,118.56,118.26,118.48,9655.0,115.1987,115.3154,115.0236,115.2376,9655.0
2023-01-05 10:35:00,118.46,118.73,118.41,118.68,8718.0,115.2181,115.4807,115.1695,115.4321,8718.0
2023-01-05 10:40:00,118.68,118.91,118.56,118.85,6674.0,115.4321,115.6558,115.3154,115.5974,6674.0
2023-01-05 10:45:00,118.87,118.92,118.73,118.73,10860.0,115.6169,115.6655,115.4807,115.4807,10860.0
2023-01-05 10:50:00,118.76,118.76,118.35,118.35,18916.0,115.5099,115.5099,115.1111,115.1111,18916.0
2023-01-05 10:55:00,118.32,118.47,118.32,118.42,11135.0,115.0819,115.2278,115.0819,115.1792,11135.0
2023-01-05 11:00:00,118.47,118.5,118.24,118.5,18316.0,115.2278,115.257,115.0041,115.257,18316.0
2023-01-05 11:05:00,118.53,118.61,118.44,118.61,11350.0,115.2862,115.364,115.1987,115.364,11350.0
2023-01-05 11:10:00,118.62,118.72,118.43,118.49,11139.0,115.3737,115.471,115.1889,115.2473,11139.0
2023-01-05 11:15:00,118.48,118.53,118.41,118.43,6300.0,115.2376,115.2862,115.1695,115.1889,6300.0
2023-01-05 11:20:00,118.41,118.41,118.24,118.24,5711.0,115.1695,115.1695,115.0041,115.0041,5711.0
2023-01-05 11:25:00,118.27,118.37,118.24,118.31,7751.0,115.0333,115.1306,115.0041,115.0722,7751.0
2023-01-05 11:30:00,118.29,118.32,118.21,118.25,12745.0,115.0528,115.0819,114.9749,115.0139,12745.0
2023-01-05 11:35:00,118.29,118.39,118.17,118.18,4863.0,115.0528,115.15,114.936,114.9458,4863.0
2023-01-05 11:40:00,118.17,118.33,118.05,118.32,6413.0,114.936,115.0917,114.8193,115.0819,6413.0
2023-01-05 11:45:00,118.33,118.41,118.24,118.24,12922.0,115.0917,115.1695,115.0041,115.0041,12922.0
2023-01-05 11:50:00,118.24,118.3,118.05,118.15,8900.0,115.0041,115.0625,114.8193,114.9166,8900.0
2023-01-05 11:55:00,118.13,118.15,118.05,118.14,4350.0,114.8971,114.9166,114.8193,114.9069,4350.0
2023-01-05 12:00:00,118.15,118.31,118.08,118.31,4597.0,114.9166,115.0722,114.8485,115.0722,4597.0
2023-01-05 12:05:00,118.33,118.52,118.33,118.52,4906.0,115.0917,115.2765,115.0917,115.2765,4906.0
2023-01-05 12:10:00,118.49,118.51,118.32,118.32,5263.0,115.2473,115.2667,115.0819,115.0819,5263.0
2023-01-05 12:15:00,118.29,118.36,118.23,118.29,7334.0,115.0528,115.1208,114.9944,115.0528,7334.0
2023-01-05 12:20:00,118.28,118.55,118.24,118.5,11497.0,115.043,115.3056,115.0041,115.257,11497.0
2023-01-05 12:25:00,118.48,118.58,118.44,118.44,13381.0,115.2376,115.3348,115.1987,115.1987,13381.0
2023-01-05 12:30:00,118.44,118.73,118.43,118.73,3175.0,115.1987,115.4807,115.1889,115.4807,3175.0
2023-01-05 12:35:00,118.75,118.81,118.58,118.64,5636.0,115.5002,115.5585,115.3348,115.3932,5636.0
2023-01-05 12:40:00,118.66,118.74,118.52,118.52,3618.0,115.4126,115.4904,115.2765,115.2765,3618.0
2023-01-05 12:45:00,118.54,118.57,118.47,118.55,3536.0,115.2959,115.3251,115.2278,115.3056,3536.0
2023-01-05 12:50:00,118.58,118.67,118.57,118.62,4505.0,115.3348,115.4224,115.3251,115.3737,4505.0
2023-01-05 12:55:00,118.64,118.72,118.51,118.52,18178.0,115.3932,115.471,115.2667,115.2765,18178.0
2023-01-05 13:00:00,118.49,118.54,118.32,118.32,5430.0,115.2473,115.2959,115.0819,115.0819,5430.0
2023-01-05 13:05:00,118.35,118.45,118.29,118.45,6600.0,115.1111,115.2084,115.0528,115.2084,6600.0
2023-01-05 13:10:00,118.43,118.43,118.3,118.3,9550.0,115.1889,115.1889,115.0625,115.0625,9550.0
2023-01-05 13:15:00,118.31,118.34,118.16,118.18,9992.0,115.0722,115.1014,114.9263,114.9458,9992.0
2023-01-05 13:20:00,118.21,118.71,118.21,118.71,21023.0,114.9749,115.4613,114.9749,115.4613,21023.0
2023-01-05 13:25:00,118.72,118.91,118.66,118.72,19142.0,115.471,115.6558,115.4126,115.471,19142.0
2023-01-05 13:30:00,118.74,118.86,118.67,118.76,12485.0,115.4904,115.6072,115.4224,115.5099,12485.0
2023-01-05 13:35:00,118.76,118.81,118.5,118.52,9085.0,115.5099,115.5585,115.257,115.2765,9085.0
2023-01-05 13:40:00,118.55,118.6,118.37,118.43,6741.0,115.3056,115.3543,115.1306,115.1889,6741.0
2023-01-05 13:45:00,118.44,118.55,118.41,118.5,8806.0,115.1987,115.3056,115.1695,115.257,8806.0
2023-01-05 13:50:00,118.53,118.62,118.48,118.54,13090.0,115.2862,115.3737,115.2376,115.2959,13090.0
2023-01-05 13:55:00,118.52,118.63,118.4,118.45,17216.0,115.2765,115.3835,115.1597,115.2084,17216.0
2023-01-05 14:00:00,118.5,118.7,118.47,118.7,17425.0,115.257,115.4515,115.2278,115.4515,17425.0
2023-01-05 14:05:00,118.72,118.74,118.63,118.68,11974.0,115.471,115.4904,115.3835,115.4321,11974.0
2023-01-05 14:10:00,118.66,118.71,118.54,118.55,15126.0,115.4126,115.4613,115.2959,115.3056,15126.0
2023-01-05 14:15:00,118.56,118.83,118.56,118.79,21832.0,115.3154,115.578,115.3154,115.5391,21832.0
2023-01-05 14:20:00,118.81,118.96,118.78,118.9,28633.0,115.5585,115.7044,115.5293,115.6461,28633.0
2023-01-05 14:25:00,118.91,118.95,118.76,118.79,9644.0,115.6558,115.6947,115.5099,115.5391,9644.0
2023-01-05 14:30:00,118.8,118.83,118.71,118.72,8366.0,115.5488,115.578,115.4613,115.471,8366.0
2023-01-05 14:35:00,118.72,118.97,118.7,118.7,22770.0,115.471,115.7141,115.4515,115.4515,22770.0
2023-01-05 14:40:00,118.71,118.78,118.68,118.74,6135.0,115.4613,115.5293,115.4321,115.4904,6135.0
2023-01-05 14:45:00,118.77,118.83,118.72,118.8,8799.0,115.5196,115.578,115.471,115.5488,8799.0
2023-01-05 14:50:00,118.8,118.84,118.74,118.81,10091.0,115.5488,115.5877,115.4904,115.5585,10091.0
2023-01-05 14:55:00,118.82,118.85,118.42,118.42,11034.0,115.5683,115.5974,115.1792,115.1792,11034.0
2023-01-05 15:00:00,118.42,118.6,118.33,118.6,14801.0,115.1792,115.3543,115.0917,115.3543,14801.0
2023-01-05 15:05:00,118.59,118.59,118.47,118.53,6897.0,115.3445,115.3445,115.2278,115.2862,6897.0
2023-01-05 15:10:00,118.52,118.56,118.37,118.45,26879.0,115.2765,115.3154,115.1306,115.2084,26879.0
2023-01-05 15:15:00,118.46,118.49,118.33,118.37,9235.0,115.2181,115.2473,115.0917,115.1306,9235.0
2023-01-05 15:20:00,118.34,118.45,118.3,118.35,8214.0,115.1014,115.2084,115.0625,115.1111,8214.0
2023-01-05 15:25:00,118.36,118.39,118.26,118.33,8700.0,115.1208,115.15,115.0236,115.0917,8700.0
2023-01-05 15:30:00,118.32,118.34,118.22,118.24,30971.0,115.0819,115.1014,114.9847,115.0041,30971.0
2023-01-05 15:35:00,118.25,118.35,118.18,118.31,14160.0,115.0139,115.1111,114.9458,115.0722,14160.0
2023-01-05 15:40:00,118.32,118.42,118.23,118.25,21122.0,115.0819,115.1792,114.9944,115.0139,21122.0
2023-01-05 15:45:00,118.25,118.33,118.14,118.18,15248.0,115.0139,115.0917,114.9069,114.9458,15248.0
2023-01-05 15:50:00,118.18,118.41,118.12,118.32,57337.0,114.9458,115.1695,114.8874,115.0819,57337.0
2023-01-05 15:55:00,118.33,118.5,118.32,118.38,103182.0,115.0917,115.257,115.0819,115.1403,103182.0
2023-01-06 09:30:00,119.42,120.06,119.17,120.0,38468.0,116.1518,116.7743,115.9087,116.716,38468.0
2023-01-06 09:35:00,119.99,120.14,119.4,119.57,23533.0,116.7062,116.8521,116.1324,116.2977,23533.0
2023-01-06 09:40:00,119.43,119.7,119.34,119.53,67350.0,116.1616,116.4242,116.074,116.2588,67350.0
2023-01-06 09:45:00,119.49,119.86,119.45,119.82,11837.0,116.2199,116.5798,116.181,116.5409,11837.0
2023-01-06 09:50:00,119.83,120.51,119.82,120.35,21100.0,116.5506,117.212,116.5409,117.0564,21100.0
2023-01-06 09:55:00,120.49,120.62,120.3,120.34,7325.0,117.1926,117.319,117.0078,117.0467,7325.0
2023-01-06 10:00:00,120.42,120.69,120.16,120.16,20485.0,117.1245,117.3871,116.8716,116.8716,20485.0
2023-01-06 10:05:00,120.17,120.65,120.14,120.6,21461.0,116.8813,117.3482,116.8521,117.2995,21461.0
2023-01-06 10:10:00,120.6,121.0,120.6,120.6,22912.0,117.2995,117.6886,117.2995,117.2995,22912.0
2023-01-06 10:15:00,120.64,121.15,120.6,121.12,11607.0,117.3384,117.8345,117.2995,117.8053,11607.0
2023-01-06 10:20:00,121.15,121.37,121.14,121.28,29051.0,117.8345,118.0485,117.8248,117.9609,29051.0
2023-01-06 10:25:00,121.28,121.29,120.8,120.89,26619.0,117.9609,117.9707,117.4941,117.5816,26619.0
2023-01-06 10:30:00,120.9,121.02,120.68,120.87,48676.0,117.5913,117.708,117.3774,117.5622,48676.0
2023-01-06 10:35:00,120.88,121.37,120.88,121.36,7335.0,117.5719,118.0485,117.5719,118.0387,7335.0
2023-01-06 10:40:00,121.37,121.48,121.06,121.06,22875.0,118.0485,118.1555,117.747,117.747,22875.0
2023-01-06 10:45:00,121.1,121.3,121.04,121.28,38600.0,117.7859,117.9804,117.7275,117.9609,38600.0
2023-01-06 10:50:00,121.27,121.58,121.27,121.57,18079.0,117.9512,118.2527,117.9512,118.243,18079.0
2023-01-06 10:55:00,121.6,121.87,121.57,121.81,21093.0,118.2722,118.5348,118.243,118.4764,21093.0
2023-01-06 11:00:00,121.85,122.04,121.77,121.79,31005.0,118.5153,118.7001,118.4375,118.457,31005.0
2023-01-06 11:05:00,121.83,121.94,121.66,121.69,8589.0,118.4959,118.6029,118.3305,118.3597,8589.0
2023-01-06 11:10:00,121.66,121.82,121.59,121.63,13209.0,118.3305,118.4862,118.2624,118.3014,13209.0
2023-01-06 11:15:00,121.65,121.73,121.44,121.46,12948.0,118.3208,118.3986,118.1166,118.136,12948.0
2023-01-06 11:20:00,121.46,121.58,121.46,121.57,6597.0,118.136,118.2527,118.136,118.243,6597.0
2023-01-06 11:25:00,121.52,121.52,121.18,121.3,10956.0,118.1944,118.1944,117.8637,117.9804,10956.0
2023-01-06 11:30:00,121.3,121.47,121.21,121.47,5463.0,117.9804,118.1457,117.8928,118.1457,5463.0
2023-01-06 11:35:00,121.53,121.76,121.53,121.66,23859.0,118.2041,118.4278,118.2041,118.3305,23859.0
2023-01-06 11:40:00,121.71,121.95,121.71,121.95,17027.0,118.3792,118.6126,118.3792,118.6126,17027.0
2023-01-06 11:45:00,121.94,122.0,121.81,121.81,9464.0,118.6029,118.6612,118.4764,118.4764,9464.0
2023-01-06 11:50:00,121.84,121.94,121.84,121.91,21240.0,118.5056,118.6029,118.5056,118.5737,21240.0
2023-01-06 11:55:00,121.93,121.94,121.76,121.77,11569.0,118.5931,118.6029,118.4278,118.4375,11569.0
2023-01-06 12:00:00,121.78,121.85,121.74,121.83,14274.0,118.4472,118.5153,118.4083,118.4959,14274.0
2023-01-06 12:05:00,121.84,121.93,121.76,121.76,11424.0,118.5056,118.5931,118.4278,118.4278,11424.0
2023-01-06 12:10:00,121.76,121.84,121.7,121.7,7906.0,118.4278,118.5056,118.3694,118.3694,7906.0
2023-01-06 12:15:00,121.65,121.76,121.53,121.63,6624.0,118.3208,118.4278,118.2041,118.3014,6624.0
2023-01-06 12:20:00,121.63,121.69,121.43,121.48,8808.0,118.3014,118.3597,118.1068,118.1555,8808.0
2023-01-06 12:25:00,121.49,121.57,121.46,121.47,9270.0,118.1652,118.243,118.136,118.1457,9270.0
2023-01-06 12:30:00,121.48,121.8,121.48,121.73,8619.0,118.1555,118.4667,118.1555,118.3986,8619.0
2023-01-06 12:35:00,121.73,121.73,121.5,121.67,10729.0,118.3986,118.3986,118.1749,118.3403,10729.0
2023-01-06 12:40:00,121.67,121.67,121.32,121.32,7652.0,118.3403,118.3403,117.9998,117.9998,7652.0
2023-01-06 12:45:00,121.32,121.48,121.31,121.4,6322.0,117.9998,118.1555,117.9901,118.0776,6322.0
2023-01-06 12:50:00,121.41,121.46,121.28,121.35,6979.0,118.0874,118.136,117.9609,118.029,6979.0
2023-01-06 12:55:00,121.31,121.33,121.21,121.33,5386.0,117.9901,118.0096,117.8928,118.0096,5386.0
2023-01-06 13:00:00,121.32,121.52,121.32,121.47,10821.0,117.9998,118.1944,117.9998,118.1457,10821.0
2023-01-06 13:05:00,121.48,121.51,121.4,121.44,6034.0,118.1555,118.1846,118.0776,118.1166,6034.0
2023-01-06 13:10:00,121.53,121.62,121.5,121.6,4856.0,118.2041,118.2916,118.1749,118.2722,4856.0
2023-01-06 13:15:00,121.63,121.68,121.57,121.59,7592.0,118.3014,118.35,118.243,118.2624,7592.0
2023-01-06 13:20:00,121.6,121.67,121.58,121.65,5398.0,118.2722,118.3403,118.2527,118.3208,5398.0
2023-01-06 13:25:00,121.63,121.63,121.54,121.55,4808.0,118.3014,118.3014,118.2138,118.2235,4808.0
2023-01-06 13:30:00,121.55,121.57,121.45,121.47,10380.0,118.2235,118.243,118.1263,118.1457,10380.0
2023-01-06 13:35:00,121.46,121.6,121.41,121.6,7261.0,118.136,118.2722,118.0874,118.2722,7261.0
2023-01-06 13:40:00,121.65,121.69,121.56,121.59,4825.0,118.3208,118.3597,118.2333,118.2624,4825.0
2023-01-06 13:45:00,121.56,121.58,121.48,121.48,9182.0,118.2333,118.2527,118.1555,118.1555,9182.0
2023-01-06 13:50:00,121.52,121.62,121.49,121.58,6987.0,118.1944,118.2916,118.1652,118.2527,6987.0
2023-01-06 13:55:00,121.58,121.72,121.53,121.63,7464.0,118.2527,118.3889,118.2041,118.3014,7464.0
2023-01-06 14:00:00,121.65,121.83,121.63,121.83,3358.0,118.3208,118.4959,118.3014,118.4959,3358.0
2023-01-06 14:05:00,121.81,121.91,121.8,121.86,14522.0,118.4764,118.5737,118.4667,118.5251,14522.0
2023-01-06 14:10:00,121.85,122.1,121.85,122.1,15843.0,118.5153,118.7585,118.5153,118.7585,15843.0
2023-01-06 14:15:00,122.11,122.16,122.05,122.07,8344.0,118.7682,118.8168,118.7099,118.7293,8344.0
2023-01-06 14:20:00,122.09,122.17,122.07,122.15,10036.0,118.7488,118.8266,118.7293,118.8071,10036.0
2023-01-06 14:25:00,122.16,122.24,122.13,122.15,13339.0,118.8168,118.8947,118.7877,118.8071,13339.0
2023-01-06 14:30:00,122.13,122.13,122.06,122.09,6204.0,118.7877,118.7877,118.7196,118.7488,6204.0
2023-01-06 14:35:00,122.08,122.21,121.99,122.2,9757.0,118.739,118.8655,118.6515,118.8558,9757.0
2023-01-06 14:40:00,122.2,122.2,122.08,122.12,9694.0,118.8558,118.8558,118.739,118.7779,9694.0
2023-01-06 14:45:00,122.1,122.12,121.95,122.06,7947.0,118.7585,118.7779,118.6126,118.7196,7947.0
2023-01-06 14:50:00,122.06,122.14,121.98,122.14,8268.0,118.7196,118.7974,118.6418,118.7974,8268.0
2023-01-06 14:55:00,122.15,122.29,122.15,122.2,16970.0,118.8071,118.9433,118.8071,118.8558,16970.0
2023-01-06 15:00:00,122.21,122.45,122.2,122.42,14799.0,118.8655,119.0989,118.8558,119.0697,14799.0
2023-01-06 15:05:00,122.42,122.42,122.31,122.37,15208.0,119.0697,119.0697,118.9627,119.0211,15208.0
2023-01-06 15:10:00,122.38,122.4,122.21,122.29,15347.0,119.0308,119.0503,118.8655,118.9433,15347.0
2023-01-06 15:15:00,122.29,122.3,122.05,122.14,17140.0,118.9433,118.953,118.7099,118.7974,17140.0
2023-01-06 15:20:00,122.14,122.16,121.99,122.1,21574.0,118.7974,118.8168,118.6515,118.7585,21574.0
2023-01-06 15:25:00,122.08,122.12,122.0,122.01,16767.0,118.739,118.7779,118.6612,118.671,16767.0
2023-01-06 15:30:00,122.0,122.1,121.84,121.86,14870.0,118.6612,118.7585,118.5056,118.5251,14870.0
2023-01-06 15:35:00,121.85,121.89,121.79,121.88,15413.0,118.5153,118.5542,118.457,118.5445,15413.0
2023-01-06 15:40:00,121.86,122.01,121.86,121.97,15998.0,118.5251,118.671,118.5251,118.632,15998.0
2023-01-06 15:45:00,121.97,122.05,121.82,121.82,26869.0,118.632,118.7099,118.4862,118.4862,26869.0
2023-01-06 15:50:00,121.76,121.77,121.58,121.7,37002.0,118.4278,118.4375,118.2527,118.3694,37002.0
2023-01-06 15:55:00,121.73,121.8,121.49,121.53,119964.0,118.3986,118.4667,118.1652,118.2041,119964.0
2023-01-09 09:30:00,120.73,120.83,119.35,119.48,56961.0,117.426,117.5232,116.0837,116.2102,56961.0
2023-01-09 09:35:00,119.6,119.62,119.06,119.32,26608.0,116.3269,116.3464,115.8017,116.0546,26608.0
2023-01-09 09:40:00,119.29,119.68,119.26,119.57,22602.0,116.0254,116.4047,115.9962,116.2977,22602.0
2023-01-09 09:45:00,119.61,120.4,119.5,120.28,25040.0,116.3366,117.105,116.2296,116.9883,25040.0
2023-01-09 09:50:00,120.35,120.52,120.2,120.31,11451.0,117.0564,117.2217,116.9105,117.0175,11451.0
2023-01-09 09:55:00,120.28,120.33,120.05,120.27,12764.0,116.9883,117.0369,116.7646,116.9786,12764.0
2023-01-09 10:00:00,120.33,120.7,120.33,120.63,14295.0,117.0369,117.3968,117.0369,117.3287,14295.0
2023-01-09 10:05:00,120.69,120.71,120.42,120.71,10884.0,117.3871,117.4065,117.1245,117.4065,10884.0
2023-01-09 10:10:00,120.79,120.99,120.61,120.67,16574.0,117.4843,117.6789,117.3093,117.3676,16574.0
2023-01-09 10:15:00,120.69,120.91,120.64,120.72,20117.0,117.3871,117.6011,117.3384,117.4163,20117.0
2023-01-09 10:20:00,120.69,120.83,120.68,120.73,13269.0,117.3871,117.5232,117.3774,117.426,13269.0
2023-01-09 10:25:00,120.74,120.77,120.54,120.58,17543.0,117.4357,117.4649,117.2412,117.2801,17543.0
2023-01-09 10:30:00,120.5,120.58,120.45,120.5,16735.0,117.2023,117.2801,117.1536,117.2023,16735.0
2023-01-09 10:35:00,120.48,120.55,120.39,120.48,18484.0,117.1828,117.2509,117.0953,117.1828,18484.0
2023-01-09 10:40:00,120.51,120.58,120.46,120.57,8749.0,117.212,117.2801,117.1634,117.2704,8749.0
2023-01-09 10:45:00,120.57,120.61,120.45,120.56,12215.0,117.2704,117.3093,117.1536,117.2606,12215.0
2023-01-09 10:50:00,120.55,120.71,120.53,120.54,36599.0,117.2509,117.4065,117.2315,117.2412,36599.0
2023-01-09 10:55:00,120.54,120.54,120.35,120.45,16693.0,117.2412,117.2412,117.0564,117.1536,16693.0
2023-01-09 11:00:00,120.44,120.62,120.4,120.62,18409.0,117.1439,117.319,117.105,117.319,18409.0
2023-01-09 11:05:00,120.65,120.8,120.61,120.77,5777.0,117.3482,117.4941,117.3093,117.4649,5777.0
2023-01-09 11:10:00,120.82,120.82,120.66,120.73,15088.0,117.5135,117.5135,117.3579,117.426,15088.0
2023-01-09 11:15:00,120.73,120.94,120.6,120.9,17779.0,117.426,117.6302,117.2995,117.5913,17779.0
2023-01-09 11:20:00,120.91,121.04,120.91,120.94,17452.0,117.6011,117.7275,117.6011,117.6302,17452.0
2023-01-09 11:25:00,120.92,120.92,120.72,120.75,14507.0,117.6108,117.6108,117.4163,117.4454,14507.0
2023-01-09 11:30:00,120.75,120.77,120.55,120.55,13060.0,117.4454,117.4649,117.2509,117.2509,13060.0
2023-01-09 11:35:00,120.55,120.65,120.54,120.62,5119.0,117.2509,117.3482,117.2412,117.319,5119.0
2023-01-09 11:40:00,120.66,120.68,120.44,120.51,11862.0,117.3579,117.3774,117.1439,117.212,11862.0
2023-01-09 11:45:00,120.51,120.76,120.51,120.63,8270.0,117.212,117.4552,117.212,117.3287,8270.0
2023-01-09 11:50:00,120.63,120.78,120.62,120.78,12200.0,117.3287,117.4746,117.319,117.4746,12200.0
2023-01-09 11:55:00,120.81,120.85,120.7,120.7,14250.0,117.5038,117.5427,117.3968,117.3968,14250.0
2023-01-09 12:00:00,120.68,120.68,120.53,120.62,10962.0,117.3774,117.3774,117.2315,117.319,10962.0
2023-01-09 12:05:00,120.63,120.65,120.47,120.65,6204.0,117.3287,117.3482,117.1731,117.3482,6204.0
2023-01-09 12:10:00,120.64,120.87,120.64,120.84,16993.0,117.3384,117.5622,117.3384,117.533,16993.0
2023-01-09 12:15:00,120.84,121.0,120.84,120.98,10864.0,117.533,117.6886,117.533,117.6691,10864.0
2023-01-09 12:20:00,120.97,120.97,120.83,120.86,13707.0,117.6594,117.6594,117.5232,117.5524,13707.0
2023-01-09 12:25:00,120.88,121.06,120.82,121.03,6010.0,117.5719,117.747,117.5135,117.7178,6010.0
2023-01-09 12:30:00,121.11,121.16,120.95,121.07,10624.0,117.7956,117.8442,117.64,117.7567,10624.0
2023-01-09 12:35:00,121.07,121.15,121.03,121.09,3693.0,117.7567,117.8345,117.7178,117.7761,3693.0
2023-01-09 12:40:00,121.09,121.19,121.07,121.19,15492.0,117.7761,117.8734,117.7567,117.8734,15492.0
2023-01-09 12:45:00,121.12,121.25,121.06,121.07,6221.0,117.8053,117.9318,117.747,117.7567,6221.0
2023-01-09 12:50:00,121.1,121.1,120.89,120.89,5458.0,117.7859,117.7859,117.5816,117.5816,5458.0
2023-01-09 12:55:00,120.84,120.84,120.75,120.81,8782.0,117.533,117.533,117.4454,117.5038,8782.0
2023-01-09 13:00:00,120.78,120.86,120.67,120.82,12248.0,117.4746,117.5524,117.3676,117.5135,12248.0
2023-01-09 13:05:00,120.86,120.92,120.58,120.58,8567.0,117.5524,117.6108,117.2801,117.2801,8567.0
2023-01-09 13:10:00,120.55,120.6,120.42,120.59,11626.0,117.2509,117.2995,117.1245,117.2898,11626.0
2023-01-09 13:15:00,120.58,120.71,120.55,120.71,6794.0,117.2801,117.4065,117.2509,117.4065,6794.0
2023-01-09 13:20:00,120.73,120.75,120.68,120.69,10127.0,117.426,117.4454,117.3774,117.3871,10127.0
2023-01-09 13:25:00,120.69,120.79,120.59,120.78,5988.0,117.3871,117.4843,117.2898,117.4746,5988.0
2023-01-09 13:30:00,120.8,120.99,120.78,120.79,11667.0,117.4941,117.6789,117.4746,117.4843,11667.0
2023-01-09 13:35:00,120.79,120.8,120.47,120.52,19093.0,117.4843,117.4941,117.1731,117.2217,19093.0
2023-01-09 13:40:00,120.52,120.62,120.47,120.51,9644.0,117.2217,117.319,117.1731,117.212,9644.0
2023-01-09 13:45:00,120.51,120.61,120.39,120.55,13106.0,117.212,117.3093,117.0953,117.2509,13106.0
2023-01-09 13:50:00,120.55,120.73,120.53,120.72,8849.0,117.2509,117.426,117.2315,117.4163,8849.0
2023-01-09 13:55:00,120.69,120.69,120.4,120.54,13576.0,117.3871,117.3871,117.105,117.2412,13576.0
2023-01-09 14:00:00,120.55,120.63,120.54,120.54,3035.0,117.2509,117.3287,117.2412,117.2412,3035.0
2023-01-09 14:05:00,120.53,120.54,120.37,120.54,16898.0,117.2315,117.2412,117.0758,117.2412,16898.0
2023-01-09 14:10:00,120.52,120.58,120.46,120.5,5832.0,117.2217,117.2801,117.1634,117.2023,5832.0
2023-01-09 14:15:00,120.47,120.48,120.4,120.46,8215.0,117.1731,117.1828,117.105,117.1634,8215.0
2023-01-09 14:20:00,120.46,120.56,120.43,120.51,4216.0,117.1634,117.2606,117.1342,117.212,4216.0
2023-01-09 14:25:00,120.52,120.52,120.25,120.25,9883.0,117.2217,117.2217,116.9591,116.9591,9883.0
2023-01-09 14:30:00,120.24,120.35,120.19,120.23,4820.0,116.9494,117.0564,116.9008,116.9397,4820.0
2023-01-09 14:35:00,120.22,120.24,120.03,120.09,6591.0,116.9299,116.9494,116.7451,116.8035,6591.0
2023-01-09 14:40:00,120.08,120.17,120.01,120.05,8403.0,116.7938,116.8813,116.7257,116.7646,8403.0
2023-01-09 14:45:00,120.04,120.05,119.84,119.87,7094.0,116.7549,116.7646,116.5603,116.5895,7094.0
2023-01-09 14:50:00,119.84,119.85,119.56,119.59,31210.0,116.5603,116.5701,116.288,116.3172,31210.0
2023-01-09 14:55:00,119.56,119.58,119.27,119.28,12795.0,116.288,116.3075,116.0059,116.0157,12795.0
2023-01-09 15:00:00,119.24,119.37,119.11,119.16,13852.0,115.9768,116.1032,115.8503,115.8989,13852.0
2023-01-09 15:05:00,119.14,119.16,118.94,119.04,23187.0,115.8795,115.8989,115.685,115.7822,23187.0
2023-01-09 15:10:00,119.05,119.13,118.85,118.86,7635.0,115.792,115.8698,115.5974,115.6072,7635.0
2023-01-09 15:15:00,118.84,118.99,118.73,118.98,26990.0,115.5877,115.7336,115.4807,115.7239,26990.0
2023-01-09 15:20:00,118.98,119.15,118.92,118.93,14249.0,115.7239,115.8892,115.6655,115.6752,14249.0
2023-01-09 15:25:00,118.94,119.07,118.86,118.98,15597.0,115.685,115.8114,115.6072,115.7239,15597.0
2023-01-09 15:30:00,118.99,119.08,118.91,119.02,20401.0,115.7336,115.8211,115.6558,115.7628,20401.0
2023-01-09 15:35:00,119.03,119.03,118.78,118.86,38659.0,115.7725,115.7725,115.5293,115.6072,38659.0
2023-01-09 15:40:00,118.87,119.06,118.82,119.06,23628.0,115.6169,115.8017,115.5683,115.8017,23628.0
2023-01-09 15:45:00,119.07,119.07,118.72,118.83,22558.0,115.8114,115.8114,115.471,115.578,22558.0
2023-01-09 15:50:00,118.93,119.09,118.9,119.0,48800.0,115.6752,115.8309,115.6461,115.7433,48800.0
2023-01-09 15:55:00,118.98,118.98,118.61,118.7,145651.0,115.7239,115.7239,115.364,115.4515,145651.0
2023-01-10 09:30:00,118.73,119.39,118.73,119.31,13668.0,115.4807,116.1227,115.4807,116.0448,13668.0
2023-01-10 09:35:00,119.34,119.7,119.23,119.46,4896.0,116.074,116.4242,115.967,116.1907,4896.0
2023-01-10 09:40:00,119.51,119.63,119.4,119.5,4500.0,116.2394,116.3561,116.1324,116.2296,4500.0
2023-01-10 09:45:00,119.38,119.38,119.08,119.32,3454.0,116.1129,116.1129,115.8211,116.0546,3454.0
2023-01-10 09:50:00,119.38,119.46,119.18,119.43,2000.0,116.1129,116.1907,115.9184,116.1616,2000.0
2023-01-10 09:55:00,119.45,119.57,119.21,119.22,7215.0,116.181,116.2977,115.9476,115.9573,7215.0
2023-01-10 10:00:00,119.14,119.43,119.13,119.41,3010.0,115.8795,116.1616,115.8698,116.1421,3010.0
2023-01-10 10:05:00,119.48,119.57,119.41,119.56,3133.0,116.2102,116.2977,116.1421,116.288,3133.0
2023-01-10 10:10:00,119.55,120.0,119.47,119.89,6359.0,116.2783,116.716,116.2005,116.609,6359.0
2023-01-10 10:15:00,119.96,120.04,119.58,119.58,15475.0,116.6771,116.7549,116.3075,116.3075,15475.0
2023-01-10 10:20:00,119.64,119.91,119.56,119.86,7229.0,116.3658,116.6284,116.288,116.5798,7229.0
2023-01-10 10:25:00,119.86,120.02,119.78,119.9,4518.0,116.5798,116.7354,116.502,116.6187,4518.0
2023-01-10 10:30:00,119.93,119.93,119.6,119.74,4605.0,116.6479,116.6479,116.3269,116.4631,4605.0
2023-01-10 10:35:00,119.75,119.75,119.24,119.24,8845.0,116.4728,116.4728,115.9768,115.9768,8845.0
2023-01-10 10:40:00,119.23,119.25,118.99,119.01,10189.0,115.967,115.9865,115.7336,115.7531,10189.0
2023-01-10 10:45:00,119.0,119.12,118.87,118.97,20940.0,115.7433,115.86,115.6169,115.7141,20940.0
2023-01-10 10:50:00,119.02,119.22,119.01,119.2,5756.0,115.7628,115.9573,115.7531,115.9379,5756.0
2023-01-10 10:55:00,119.16,119.47,119.16,119.46,7309.0,115.8989,116.2005,115.8989,116.1907,7309.0
2023-01-10 11:00:00,119.49,119.6,119.18,119.2,23071.0,116.2199,116.3269,115.9184,115.9379,23071.0
2023-01-10 11:05:00,119.2,119.2,119.09,119.11,4606.0,115.9379,115.9379,115.8309,115.8503,4606.0
2023-01-10 11:10:00,119.07,119.26,119.03,119.25,8706.0,115.8114,115.9962,115.7725,115.9865,8706.0
2023-01-10 11:15:00,119.22,119.26,119.09,119.14,5549.0,115.9573,115.9962,115.8309,115.8795,5549.0
2023-01-10 11:20:00,119.2,119.23,119.01,119.07,9614.0,115.9379,115.967,115.7531,115.8114,9614.0
2023-01-10 11:25:00,119.11,119.26,118.97,118.99,7205.0,115.8503,115.9962,115.7141,115.7336,7205.0
2023-01-10 11:30:00,119.11,119.14,119.0,119.04,6172.0,115.8503,115.8795,115.7433,115.7822,6172.0
2023-01-10 11:35:00,119.07,119.2,119.07,119.15,14108.0,115.8114,115.9379,115.8114,115.8892,14108.0
2023-01-10 11:40:00,119.17,119.19,119.08,119.08,2204.0,115.9087,115.9281,115.8211,115.8211,2204.0
2023-01-10 11:45:00,119.12,119.12,118.92,119.12,7692.0,115.86,115.86,115.6655,115.86,7692.0
2023-01-10 11:50:00,119.09,119.15,119.05,119.14,8153.0,115.8309,115.8892,115.792,115.8795,8153.0
2023-01-10 11:55:00,119.22,119.27,119.13,119.13,7587.0,115.9573,116.0059,115.8698,115.8698,7587.0
2023-01-10 12:00:00,119.12,119.15,118.88,119.03,4714.0,115.86,115.8892,115.6266,115.7725,4714.0
2023-01-10 12:05:00,119.05,119.17,118.99,119.16,4126.0,115.792,115.9087,115.7336,115.8989,4126.0
2023-01-10 12:10:00,119.15,119.24,119.15,119.2,6417.0,115.8892,115.9768,115.8892,115.9379,6417.0
2023-01-10 12:15:00,119.21,119.22,119.03,119.03,7330.0,115.9476,115.9573,115.7725,115.7725,7330.0
2023-01-10 12:20:00,119.06,119.17,119.02,119.16,4099.0,115.8017,115.9087,115.7628,115.8989,4099.0
2023-01-10 12:25:00,119.16,119.17,119.08,119.16,8166.0,115.8989,115.9087,115.8211,115.8989,8166.0
2023-01-10 12:30:00,119.16,119.18,119.08,119.11,8936.0,115.8989,115.9184,115.8211,115.8503,8936.0
2023-01-10 12:35:00,119.09,119.18,119.04,119.18,3767.0,115.8309,115.9184,115.7822,115.9184,3767.0
2023-01-10 12:40:00,119.18,119.2,119.15,119.16,3500.0,115.9184,115.9379,115.8892,115.8989,3500.0
2023-01-10 12:45:00,119.14,119.2,119.13,119.17,3658.0,115.8795,115.9379,115.8698,115.9087,3658.0
2023-01-10 12:50:00,119.17,119.27,119.11,119.12,6234.0,115.9087,116.0059,115.8503,115.86,6234.0
2023-01-10 12:55:00,119.14,119.21,119.13,119.2,4336.0,115.8795,115.9476,115.8698,115.9379,4336.0
2023-01-10 13:00:00,119.17,119.19,119.03,119.19,5639.0,115.9087,115.9281,115.7725,115.9281,5639.0
2023-01-10 13:05:00,119.22,119.27,119.18,119.23,5157.0,115.9573,116.0059,115.9184,115.967,5157.0
2023-01-10 13:10:00,119.23,119.32,119.22,119.29,5666.0,115.967,116.0546,115.9573,116.0254,5666.0
2023-01-10 13:15:00,119.3,119.38,119.2,119.28,3925.0,116.0351,116.1129,115.9379,116.0157,3925.0
2023-01-10 13:20:00,119.22,119.22,119.16,119.21,2300.0,115.9573,115.9573,115.8989,115.9476,2300.0
2023-01-10 13:25:00,119.2,119.26,119.19,119.23,4629.0,115.9379,115.9962,115.9281,115.967,4629.0
2023-01-10 13:30:00,119.23,119.34,119.23,119.33,4644.0,115.967,116.074,115.967,116.0643,4644.0
2023-01-10 13:35:00,119.35,119.41,119.35,119.35,5323.0,116.0837,116.1421,116.0837,116.0837,5323.0
2023-01-10 13:40:00,119.34,119.49,119.34,119.42,6373.0,116.074,116.2199,116.074,116.1518,6373.0
2023-01-10 13:45:00,119.42,119.48,119.36,119.47,4635.0,116.1518,116.2102,116.0935,116.2005,4635.0
2023-01-10 13:50:00,119.48,119.51,119.32,119.34,12383.0,116.2102,116.2394,116.0546,116.074,12383.0
2023-01-10 13:55:00,119.33,119.38,119.29,119.35,11666.0,116.0643,116.1129,116.0254,116.0837,11666.0
2023-01-10 14:00:00,119.35,119.49,119.35,119.49,15908.0,116.0837,116.2199,116.0837,116.2199,15908.0
2023-01-10 14:05:00,119.5,119.5,119.33,119.33,7937.0,116.2296,116.2296,116.0643,116.0643,7937.0
2023-01-10 14:10:00,119.35,119.38,119.23,119.38,12742.0,116.0837,116.1129,115.967,116.1129,12742.0
2023-01-10 14:15:00,119.38,119.47,119.38,119.45,14584.0,116.1129,116.2005,116.1129,116.181,14584.0
2023-01-10 14:20:00,119.45,119.46,119.31,119.36,15440.0,116.181,116.1907,116.0448,116.0935,15440.0
2023-01-10 14:25:00,119.36,119.46,119.26,119.45,8194.0,116.0935,116.1907,115.9962,116.181,8194.0
2023-01-10 14:30:00,119.45,119.51,119.39,119.45,13295.0,116.181,116.2394,116.1227,116.181,13295.0
2023-01-10 14:35:00,119.45,119.49,119.38,119.4,13220.0,116.181,116.2199,116.1129,116.1324,13220.0
2023-01-10 14:40:00,119.38,119.38,119.3,119.36,9069.0,116.1129,116.1129,116.0351,116.0935,9069.0
2023-01-10 14:45:00,119.35,119.49,119.3,119.47,10379.0,116.0837,116.2199,116.0351,116.2005,10379.0
2023-01-10 14:50:00,119.48,119.48,119.34,119.42,9985.0,116.2102,116.2102,116.074,116.1518,9985.0
2023-01-10 14:55:00,119.42,119.42,119.36,119.42,9933.0,116.1518,116.1518,116.0935,116.1518,9933.0
2023-01-10 15:00:00,119.42,119.47,119.34,119.47,13764.0,116.1518,116.2005,116.074,116.2005,13764.0
2023-01-10 15:05:00,119.48,119.5,119.34,119.41,14546.0,116.2102,116.2296,116.074,116.1421,14546.0
2023-01-10 15:10:00,119.41,119.45,119.33,119.44,8411.0,116.1421,116.181,116.0643,116.1713,8411.0
2023-01-10 15:15:00,119.45,119.5,119.43,119.45,17234.0,116.181,116.2296,116.1616,116.181,17234.0
2023-01-10 15:20:00,119.44,119.44,119.31,119.35,17797.0,116.1713,116.1713,116.0448,116.0837,17797.0
2023-01-10 15:25:00,119.38,119.44,119.36,119.42,7149.0,116.1129,116.1713,116.0935,116.1518,7149.0
2023-01-10 15:30:00,119.43,119.47,119.36,119.43,15344.0,116.1616,116.2005,116.0935,116.1616,15344.0
2023-01-10 15:35:00,119.43,119.57,119.43,119.54,16677.0,116.1616,116.2977,116.1616,116.2685,16677.0
2023-01-10 15:40:00,119.54,119.56,119.48,119.53,11063.0,116.2685,116.288,116.2102,116.2588,11063.0
2023-01-10 15:45:00,119.53,119.69,119.53,119.66,22661.0,116.2588,116.4144,116.2588,116.3853,22661.0
2023-01-10 15:50:00,119.68,119.77,119.66,119.72,45008.0,116.4047,116.4923,116.3853,116.4436,45008.0
2023-01-10 15:55:00,119.72,119.82,119.68,119.78,65060.0,116.4436,116.5409,116.4047,116.502,65060.0
2023-01-11 09:30:00,120.04,120.04,119.49,119.69,15735.0,116.7549,116.7549,116.2199,116.4144,15735.0
2023-01-11 09:35:00,119.47,119.52,119.18,119.18,5740.0,116.2005,116.2491,115.9184,115.9184,5740.0
2023-01-11 09:40:00,119.23,119.5,119.23,119.46,3408.0,115.967,116.2296,115.967,116.1907,3408.0
2023-01-11 09:45:00,119.51,119.72,119.44,119.52,3100.0,116.2394,116.4436,116.1713,116.2491,3100.0
2023-01-11 09:50:00,119.47,119.82,119.47,119.72,4689.0,116.2005,116.5409,116.2005,116.4436,4689.0
2023-01-11 09:55:00,119.75,119.83,119.55,119.66,6071.0,116.4728,116.5506,116.2783,116.3853,6071.0
2023-01-11 10:00:00,119.68,119.87,119.6,119.76,8737.0,116.4047,116.5895,116.3269,116.4825,8737.0
2023-01-11 10:05:00,119.78,119.83,119.72,119.8,3705.0,116.502,116.5506,116.4436,116.5214,3705.0
2023-01-11 10:10:00,119.82,119.9,119.74,119.76,5007.0,116.5409,116.6187,116.4631,116.4825,5007.0
2023-01-11 10:15:00,119.78,119.83,119.64,119.81,18557.0,116.502,116.5506,116.3658,116.5312,18557.0
2023-01-11 10:20:00,119.81,120.16,119.78,120.11,6840.0,116.5312,116.8716,116.502,116.8229,6840.0
2023-01-11 10:25:00,120.13,120.27,120.1,120.21,5208.0,116.8424,116.9786,116.8132,116.9202,5208.0
2023-01-11 10:30:00,120.22,120.22,119.65,119.65,14535.0,116.9299,116.9299,116.3755,116.3755,14535.0
2023-01-11 10:35:00,119.57,119.57,119.29,119.42,14032.0,116.2977,116.2977,116.0254,116.1518,14032.0
2023-01-11 10:40:00,119.44,119.55,119.33,119.4,4112.0,116.1713,116.2783,116.0643,116.1324,4112.0
2023-01-11 10:45:00,119.48,119.59,119.48,119.58,2791.0,116.2102,116.3172,116.2102,116.3075,2791.0
2023-01-11 10:50:00,119.58,119.6,119.4,119.43,11325.0,116.3075,116.3269,116.1324,116.1616,11325.0
2023-01-11 10:55:00,119.45,119.45,119.3,119.34,13919.0,116.181,116.181,116.0351,116.074,13919.0
2023-01-11 11:00:00,119.35,119.42,119.28,119.32,8528.0,116.0837,116.1518,116.0157,116.0546,8528.0
2023-01-11 11:05:00,119.31,119.37,119.18,119.18,6303.0,116.0448,116.1032,115.9184,115.9184,6303.0
2023-01-11 11:10:00,119.18,119.55,119.15,119.55,4969.0,115.9184,116.2783,115.8892,116.2783,4969.0
2023-01-11 11:15:00,119.57,119.77,119.54,119.76,5368.0,116.2977,116.4923,116.2685,116.4825,5368.0
2023-01-11 11:20:00,119.8,119.94,119.72,119.83,14347.0,116.5214,116.6576,116.4436,116.5506,14347.0
2023-01-11 11:25:00,119.84,119.84,119.66,119.71,11748.0,116.5603,116.5603,116.3853,116.4339,11748.0
2023-01-11 11:30:00,119.72,119.8,119.69,119.7,18295.0,116.4436,116.5214,116.4144,116.4242,18295.0
2023-01-11 11:35:00,119.69,119.71,119.57,119.57,8704.0,116.4144,116.4339,116.2977,116.2977,8704.0
2023-01-11 11:40:00,119.56,119.63,119.46,119.48,9805.0,116.288,116.3561,116.1907,116.2102,9805.0
2023-01-11 11:45:00,119.5,119.5,119.18,119.22,22293.0,116.2296,116.2296,115.9184,115.9573,22293.0
2023-01-11 11:50:00,119.2,119.5,119.18,119.4,5840.0,115.9379,116.2296,115.9184,116.1324,5840.0
2023-01-11 11:55:00,119.45,119.45,119.28,119.31,4632.0,116.181,116.181,116.0157,116.0448,4632.0
2023-01-11 12:00:00,119.34,119.41,119.31,119.33,3470.0,116.074,116.1421,116.0448,116.0643,3470.0
2023-01-11 12:05:00,119.38,119.54,119.38,119.42,4142.0,116.1129,116.2685,116.1129,116.1518,4142.0
2023-01-11 12:10:00,119.4,119.43,119.33,119.36,2869.0,116.1324,116.1616,116.0643,116.0935,2869.0
2023-01-11 12:15:00,119.34,119.38,119.33,119.34,3417.0,116.074,116.1129,116.0643,116.074,3417.0
2023-01-11 12:20:00,119.35,119.53,119.33,119.52,4468.0,116.0837,116.2588,116.0643,116.2491,4468.0
2023-01-11 12:25:00,119.49,119.49,119.38,119.4,5816.0,116.2199,116.2199,116.1129,116.1324,5816.0
2023-01-11 12:30:00,119.46,119.47,119.4,119.42,3698.0,116.1907,116.2005,116.1324,116.1518,3698.0
2023-01-11 12:35:00,119.42,119.45,119.38,119.42,13831.0,116.1518,116.181,116.1129,116.1518,13831.0
2023-01-11 12:40:00,119.41,119.52,119.4,119.5,3700.0,116.1421,116.2491,116.1324,116.2296,3700.0
2023-01-11 12:45:00,119.48,119.56,119.42,119.44,4300.0,116.2102,116.288,116.1518,116.1713,4300.0
2023-01-11 12:50:00,119.46,119.5,119.38,119.48,3000.0,116.1907,116.2296,116.1129,116.2102,3000.0
2023-01-11 12:55:00,119.47,119.47,119.31,119.35,4889.0,116.2005,116.2005,116.0448,116.0837,4889.0
2023-01-11 13:00:00,119.34,119.46,119.34,119.42,3868.0,116.074,116.1907,116.074,116.1518,3868.0
2023-01-11 13:05:00,119.42,119.47,119.36,119.46,3600.0,116.1518,116.2005,116.0935,116.1907,3600.0
2023-01-11 13:10:00,119.46,119.64,119.46,119.63,8105.0,116.1907,116.3658,116.1907,116.3561,8105.0
2023-01-11 13:15:00,119.59,119.6,119.33,119.44,6543.0,116.3172,116.3269,116.0643,116.1713,6543.0
2023-01-11 13:20:00,119.44,119.44,119.37,119.39,3892.0,116.1713,116.1713,116.1032,116.1227,3892.0
2023-01-11 13:25:00,119.4,119.44,119.36,119.4,8500.0,116.1324,116.1713,116.0935,116.1324,8500.0
2023-01-11 13:30:00,119.43,119.47,119.37,119.43,5742.0,116.1616,116.2005,116.1032,116.1616,5742.0
2023-01-11 13:35:00,119.43,119.5,119.4,119.43,4456.0,116.1616,116.2296,116.1324,116.1616,4456.0
2023-01-11 13:40:00,119.43,119.5,119.38,119.4,6186.0,116.1616,116.2296,116.1129,116.1324,6186.0
2023-01-11 13:45:00,119.4,119.6,119.4,119.56,15279.0,116.1324,116.3269,116.1324,116.288,15279.0
2023-01-11 13:50:00,119.56,119.57,119.41,119.42,4969.0,116.288,116.2977,116.1421,116.1518,4969.0
2023-01-11 13:55:00,119.43,119.62,119.43,119.6,4377.0,116.1616,116.3464,116.1616,116.3269,4377.0
2023-01-11 14:00:00,119.61,119.74,119.55,119.58,8215.0,116.3366,116.4631,116.2783,116.3075,8215.0
2023-01-11 14:05:00,119.58,119.6,119.5,119.56,6154.0,116.3075,116.3269,116.2296,116.288,6154.0
2023-01-11 14:10:00,119.58,119.61,119.52,119.53,6175.0,116.3075,116.3366,116.2491,116.2588,6175.0
2023-01-11 14:15:00,119.54,119.72,119.52,119.7,7127.0,116.2685,116.4436,116.2491,116.4242,7127.0
2023-01-11 14:20:00,119.71,119.73,119.63,119.71,6760.0,116.4339,116.4533,116.3561,116.4339,6760.0
2023-01-11 14:25:00,119.71,119.75,119.64,119.66,10469.0,116.4339,116.4728,116.3658,116.3853,10469.0
2023-01-11 14:30:00,119.67,119.75,119.65,119.7,6253.0,116.395,116.4728,116.3755,116.4242,6253.0
2023-01-11 14:35:00,119.69,119.76,119.42,119.45,79942.0,116.4144,116.4825,116.1518,116.181,79942.0
2023-01-11 14:40:00,119.46,119.57,119.33,119.53,13911.0,116.1907,116.2977,116.0643,116.2588,13911.0
2023-01-11 14:45:00,119.54,119.7,119.46,119.68,16824.0,116.2685,116.4242,116.1907,116.4047,16824.0
2023-01-11 14:50:00,119.65,119.66,119.43,119.43,8961.0,116.3755,116.3853,116.1616,116.1616,8961.0
2023-01-11 14:55:00,119.44,119.54,119.44,119.53,6537.0,116.1713,116.2685,116.1713,116.2588,6537.0
2023-01-11 15:00:00,119.53,119.67,119.49,119.66,10537.0,116.2588,116.395,116.2199,116.3853,10537.0
2023-01-11 15:05:00,119.65,119.68,119.53,119.54,15208.0,116.3755,116.4047,116.2588,116.2685,15208.0
2023-01-11 15:10:00,119.54,119.57,119.48,119.5,13782.0,116.2685,116.2977,116.2102,116.2296,13782.0
2023-01-11 15:15:00,119.5,119.52,119.4,119.44,25505.0,116.2296,116.2491,116.1324,116.1713,25505.0
2023-01-11 15:20:00,119.44,119.49,119.36,119.36,28325.0,116.1713,116.2199,116.0935,116.0935,28325.0
2023-01-11 15:25:00,119.38,119.38,119.19,119.2,17548.0,116.1129,116.1129,115.9281,115.9379,17548.0
2023-01-11 15:30:00,119.19,119.2,119.1,119.19,28893.0,115.9281,115.9379,115.8406,115.9281,28893.0
2023-01-11 15:35:00,119.19,119.24,119.1,119.1,23758.0,115.9281,115.9768,115.8406,115.8406,23758.0
2023-01-11 15:40:00,119.1,119.15,119.04,119.12,27862.0,115.8406,115.8892,115.7822,115.86,27862.0
2023-01-11 15:45:00,119.12,119.14,119.02,119.03,31917.0,115.86,115.8795,115.7628,115.7725,31917.0
2023-01-11 15:50:00,119.02,119.46,119.02,119.32,119246.0,115.7628,116.1907,115.7628,116.0546,119246.0
2023-01-11 15:55:00,119.42,119.58,119.29,119.54,241369.0,116.1518,116.3075,116.0254,116.2685,241369.0
2023-01-12 09:30:00,119.48,119.58,118.68,118.84,21390.0,116.2102,116.3075,115.4321,115.5877,21390.0
2023-01-12 09:35:00,118.81,119.33,118.69,119.19,33945.0,115.5585,116.0643,115.4418,115.9281,33945.0
2023-01-12 09:40:00,119.18,119.18,118.59,118.59,11041.0,115.9184,115.9184,115.3445,115.3445,11041.0
2023-01-12 09:45:00,118.66,118.66,118.26,118.36,12897.0,115.4126,115.4126,115.0236,115.1208,12897.0
2023-01-12 09:50:00,118.3,118.46,118.14,118.37,13110.0,115.0625,115.2181,114.9069,115.1306,13110.0
2023-01-12 09:55:00,118.38,119.05,118.37,118.8,15120.0,115.1403,115.792,115.1306,115.5488,15120.0
2023-01-12 10:00:00,118.82,119.12,118.73,118.99,22244.0,115.5683,115.86,115.4807,115.7336,22244.0
2023-01-12 10:05:00,118.95,119.14,118.8,118.9,34692.0,115.6947,115.8795,115.5488,115.6461,34692.0
2023-01-12 10:10:00,118.88,119.27,118.85,118.96,36800.0,115.6266,116.0059,115.5974,115.7044,36800.0
2023-01-12 10:15:00,119.0,119.1,118.96,119.02,20256.0,115.7433,115.8406,115.7044,115.7628,20256.0
2023-01-12 10:20:00,119.03,119.21,118.97,119.17,17646.0,115.7725,115.9476,115.7141,115.9087,17646.0
2023-01-12 10:25:00,119.17,119.25,118.85,119.03,19674.0,115.9087,115.9865,115.5974,115.7725,19674.0
2023-01-12 10:30:00,119.03,119.17,118.88,119.0,22748.0,115.7725,115.9087,115.6266,115.7433,22748.0
2023-01-12 10:35:00,119.04,119.12,118.88,118.94,41827.0,115.7822,115.86,115.6266,115.685,41827.0
2023-01-12 10:40:00,118.91,118.93,118.29,118.3,11484.0,115.6558,115.6752,115.0528,115.0625,11484.0
2023-01-12 10:45:00,118.31,118.32,117.95,118.1,21806.0,115.0722,115.0819,114.7221,114.868,21806.0
2023-01-12 10:50:00,118.09,118.47,118.07,118.44,17534.0,114.8582,115.2278,114.8388,115.1987,17534.0
2023-01-12 10:55:00,118.59,118.79,118.54,118.69,14119.0,115.3445,115.5391,115.2959,115.4418,14119.0
2023-01-12 11:00:00,118.65,118.68,118.41,118.64,11368.0,115.4029,115.4321,115.1695,115.3932,11368.0
2023-01-12 11:05:00,118.61,118.83,118.58,118.59,12129.0,115.364,115.578,115.3348,115.3445,12129.0
2023-01-12 11:10:00,118.61,118.75,118.49,118.62,10268.0,115.364,115.5002,115.2473,115.3737,10268.0
2023-01-12 11:15:00,118.67,118.75,118.61,118.61,9145.0,115.4224,115.5002,115.364,115.364,9145.0
2023-01-12 11:20:00,118.6,118.62,118.45,118.61,10055.0,115.3543,115.3737,115.2084,115.364,10055.0
2023-01-12 11:25:00,118.59,118.64,118.33,118.59,12147.0,115.3445,115.3932,115.0917,115.3445,12147.0
2023-01-12 11:30:00,118.63,118.63,118.32,118.39,8518.0,115.3835,115.3835,115.0819,115.15,8518.0
2023-01-12 11:35:00,118.42,118.65,118.36,118.52,10152.0,115.1792,115.4029,115.1208,115.2765,10152.0
2023-01-12 11:40:00,118.53,118.77,118.51,118.76,7710.0,115.2862,115.5196,115.2667,115.5099,7710.0
2023-01-12 11:45:00,118.73,118.81,118.51,118.55,8400.0,115.4807,115.5585,115.2667,115.3056,8400.0
2023-01-12 11:50:00,118.53,118.71,118.52,118.57,11009.0,115.2862,115.4613,115.2765,115.3251,11009.0
2023-01-12 11:55:00,118.57,118.8,118.57,118.69,19952.0,115.3251,115.5488,115.3251,115.4418,19952.0
2023-01-12 12:00:00,118.69,118.79,118.65,118.76,8113.0,115.4418,115.5391,115.4029,115.5099,8113.0
2023-01-12 12:05:00,118.76,118.8,118.66,118.72,10671.0,115.5099,115.5488,115.4126,115.471,10671.0
2023-01-12 12:10:00,118.72,118.86,118.69,118.84,14548.0,115.471,115.6072,115.4418,115.5877,14548.0
2023-01-12 12:15:00,118.83,119.01,118.8,118.95,13574.0,115.578,115.7531,115.5488,115.6947,13574.0
2023-01-12 12:20:00,119.0,119.01,118.79,118.8,12030.0,115.7433,115.7531,115.5391,115.5488,12030.0
2023-01-12 12:25:00,118.78,118.99,118.64,118.97,11255.0,115.5293,115.7336,115.3932,115.7141,11255.0
2023-01-12 12:30:00,118.95,119.0,118.91,118.95,13422.0,115.6947,115.7433,115.6558,115.6947,13422.0
2023-01-12 12:35:00,118.96,119.03,118.9,118.92,14280.0,115.7044,115.7725,115.6461,115.6655,14280.0
2023-01-12 12:40:00,118.9,118.9,118.77,118.81,11365.0,115.6461,115.6461,115.5196,115.5585,11365.0
2023-01-12 12:45:00,118.79,118.84,118.65,118.65,7332.0,115.5391,115.5877,115.4029,115.4029,7332.0
2023-01-12 12:50:00,118.67,118.83,118.66,118.66,7609.0,115.4224,115.578,115.4126,115.4126,7609.0
2023-01-12 12:55:00,118.68,118.73,118.59,118.59,7648.0,115.4321,115.4807,115.3445,115.3445,7648.0
2023-01-12 13:00:00,118.61,118.68,118.53,118.65,14436.0,115.364,115.4321,115.2862,115.4029,14436.0
2023-01-12 13:05:00,118.65,118.8,118.54,118.71,31870.0,115.4029,115.5488,115.2959,115.4613,31870.0
2023-01-12 13:10:00,118.66,118.73,118.63,118.68,10467.0,115.4126,115.4807,115.3835,115.4321,10467.0
2023-01-12 13:15:00,118.68,118.81,118.64,118.64,22748.0,115.4321,115.5585,115.3932,115.3932,22748.0
2023-01-12 13:20:00,118.65,118.79,118.62,118.74,13514.0,115.4029,115.5391,115.3737,115.4904,13514.0
2023-01-12 13:25:00,118.73,118.75,118.28,118.38,16455.0,115.4807,115.5002,115.043,115.1403,16455.0
2023-01-12 13:30:00,118.37,118.57,118.21,118.54,10560.0,115.1306,115.3251,114.9749,115.2959,10560.0
2023-01-12 13:35:00,118.52,118.72,118.5,118.72,6328.0,115.2765,115.471,115.257,115.471,6328.0
2023-01-12 13:40:00,118.72,118.75,118.66,118.66,7111.0,115.471,115.5002,115.4126,115.4126,7111.0
2023-01-12 13:45:00,118.64,118.67,118.56,118.57,9445.0,115.3932,115.4224,115.3154,115.3251,9445.0
2023-01-12 13:50:00,118.57,118.72,118.54,118.71,6949.0,115.3251,115.471,115.2959,115.4613,6949.0
2023-01-12 13:55:00,118.7,118.77,118.64,118.65,8444.0,115.4515,115.5196,115.3932,115.4029,8444.0
2023-01-12 14:00:00,118.64,118.64,118.42,118.42,8385.0,115.3932,115.3932,115.1792,115.1792,8385.0
2023-01-12 14:05:00,118.43,118.59,118.41,118.46,17561.0,115.1889,115.3445,115.1695,115.2181,17561.0
2023-01-12 14:10:00,118.46,118.54,118.45,118.54,6143.0,115.2181,115.2959,115.2084,115.2959,6143.0
2023-01-12 14:15:00,118.51,118.55,118.41,118.41,7129.0,115.2667,115.3056,115.1695,115.1695,7129.0
2023-01-12 14:20:00,118.44,118.51,118.35,118.36,9503.0,115.1987,115.2667,115.1111,115.1208,9503.0
2023-01-12 14:25:00,118.37,118.41,118.29,118.36,9467.0,115.1306,115.1695,115.0528,115.1208,9467.0
2023-01-12 14:30:00,118.35,118.48,118.29,118.48,9378.0,115.1111,115.2376,115.0528,115.2376,9378.0
2023-01-12 14:35:00,118.48,118.58,118.46,118.51,11570.0,115.2376,115.3348,115.2181,115.2667,11570.0
2023-01-12 14:40:00,118.52,118.57,118.43,118.54,12875.0,115.2765,115.3251,115.1889,115.2959,12875.0
2023-01-12 14:45:00,118.54,118.6,118.5,118.51,8427.0,115.2959,115.3543,115.257,115.2667,8427.0
2023-01-12 14:50:00,118.49,118.51,118.36,118.41,12256.0,115.2473,115.2667,115.1208,115.1695,12256.0
2023-01-12 14:55:00,118.4,118.5,118.32,118.48,15229.0,115.1597,115.257,115.0819,115.2376,15229.0
2023-01-12 15:00:00,118.48,118.58,118.46,118.53,10921.0,115.2376,115.3348,115.2181,115.2862,10921.0
2023-01-12 15:05:00,118.53,118.59,118.35,118.38,12880.0,115.2862,115.3445,115.1111,115.1403,12880.0
2023-01-12 15:10:00,118.37,118.45,118.33,118.34,15183.0,115.1306,115.2084,115.0917,115.1014,15183.0
2023-01-12 15:15:00,118.34,118.43,118.27,118.35,13726.0,115.1014,115.1889,115.0333,115.1111,13726.0
2023-01-12 15:20:00,118.36,118.57,118.36,118.41,24978.0,115.1208,115.3251,115.1208,115.1695,24978.0
2023-01-12 15:25:00,118.4,118.57,118.38,118.4,17300.0,115.1597,115.3251,115.1403,115.1597,17300.0
2023-01-12 15:30:00,118.41,118.48,118.38,118.44,19651.0,115.1695,115.2376,115.1403,115.1987,19651.0
2023-01-12 15:35:00,118.42,118.42,118.23,118.24,25892.0,115.1792,115.1792,114.9944,115.0041,25892.0
2023-01-12 15:40:00,118.25,118.33,118.25,118.31,29350.0,115.0139,115.0917,115.0139,115.0722,29350.0
2023-01-12 15:45:00,118.3,118.31,118.11,118.14,29792.0,115.0625,115.0722,114.8777,114.9069,29792.0
2023-01-12 15:50:00,118.15,118.49,118.13,118.47,73267.0,114.9166,115.2473,114.8971,115.2278,73267.0
2023-01-12 15:55:00,118.48,118.87,118.47,118.73,186977.0,115.2376,115.6169,115.2278,115.4807,186977.0
2023-01-13 09:30:00,118.51,119.27,118.14,119.2,47181.0,115.2667,116.0059,114.9069,115.9379,47181.0
2023-01-13 09:35:00,119.2,119.2,118.84,119.03,29199.0,115.9379,115.9379,115.5877,115.7725,29199.0
2023-01-13 09:40:00,119.02,119.24,118.8,118.95,10679.0,115.7628,115.9768,115.5488,115.6947,10679.0
2023-01-13 09:45:00,118.9,119.36,118.9,119.12,30652.0,115.6461,116.0935,115.6461,115.86,30652.0
2023-01-13 09:50:00,119.14,119.38,119.04,119.29,17062.0,115.8795,116.1129,115.7822,116.0254,17062.0
2023-01-13 09:55:00,119.26,119.26,118.99,119.02,13928.0,115.9962,115.9962,115.7336,115.7628,13928.0
2023-01-13 10:00:00,119.03,119.36,118.96,119.06,31650.0,115.7725,116.0935,115.7044,115.8017,31650.0
2023-01-13 10:05:00,119.13,119.37,119.08,119.16,17687.0,115.8698,116.1032,115.8211,115.8989,17687.0
2023-01-13 10:10:00,119.21,119.35,119.1,119.21,11318.0,115.9476,116.0837,115.8406,115.9476,11318.0
2023-01-13 10:15:00,119.25,119.31,119.08,119.22,13230.0,115.9865,116.0448,115.8211,115.9573,13230.0
2023-01-13 10:20:00,119.18,119.23,119.07,119.2,10884.0,115.9184,115.967,115.8114,115.9379,10884.0
2023-01-13 10:25:00,119.21,119.21,118.97,118.98,9730.0,115.9476,115.9476,115.7141,115.7239,9730.0
2023-01-13 10:30:00,118.95,119.0,118.8,118.84,18372.0,115.6947,115.7433,115.5488,115.5877,18372.0
2023-01-13 10:35:00,118.88,118.91,118.69,118.69,9641.0,115.6266,115.6558,115.4418,115.4418,9641.0
2023-01-13 10:40:00,118.7,118.75,118.6,118.68,10205.0,115.4515,115.5002,115.3543,115.4321,10205.0
2023-01-13 10:45:00,118.63,118.75,118.54,118.73,12600.0,115.3835,115.5002,115.2959,115.4807,12600.0
2023-01-13 10:50:00,118.73,118.74,118.47,118.52,10010.0,115.4807,115.4904,115.2278,115.2765,10010.0
2023-01-13 10:55:00,118.5,118.68,118.5,118.68,10447.0,115.257,115.4321,115.257,115.4321,10447.0
2023-01-13 11:00:00,118.7,118.73,118.56,118.7,19768.0,115.4515,115.4807,115.3154,115.4515,19768.0
2023-01-13 11:05:00,118.7,118.77,118.61,118.66,53517.0,115.4515,115.5196,115.364,115.4126,53517.0
2023-01-13 11:10:00,118.65,118.69,118.49,118.49,10034.0,115.4029,115.4418,115.2473,115.2473,10034.0
2023-01-13 11:15:00,118.48,118.48,118.33,118.37,8300.0,115.2376,115.2376,115.0917,115.1306,8300.0
2023-01-13 11:20:00,118.4,118.54,118.4,118.53,9663.0,115.1597,115.2959,115.1597,115.2862,9663.0
2023-01-13 11:25:00,118.54,118.64,118.53,118.55,13067.0,115.2959,115.3932,115.2862,115.3056,13067.0
2023-01-13 11:30:00,118.55,118.56,118.4,118.41,14029.0,115.3056,115.3154,115.1597,115.1695,14029.0
2023-01-13 11:35:00,118.41,118.5,118.37,118.41,9612.0,115.1695,115.257,115.1306,115.1695,9612.0
2023-01-13 11:40:00,118.45,118.7,118.44,118.7,10730.0,115.2084,115.4515,115.1987,115.4515,10730.0
2023-01-13 11:45:00,118.7,118.86,118.7,118.83,14045.0,115.4515,115.6072,115.4515,115.578,14045.0
2023-01-13 11:50:00,118.81,118.84,118.64,118.74,9170.0,115.5585,115.5877,115.3932,115.4904,9170.0
2023-01-13 11:55:00,118.78,118.83,118.67,118.8,5809.0,115.5293,115.578,115.4224,115.5488,5809.0
2023-01-13 12:00:00,118.8,118.93,118.75,118.75,8653.0,115.5488,115.6752,115.5002,115.5002,8653.0
2023-01-13 12:05:00,118.78,118.8,118.66,118.74,4130.0,115.5293,115.5488,115.4126,115.4904,4130.0
2023-01-13 12:10:00,118.74,118.85,118.71,118.81,15628.0,115.4904,115.5974,115.4613,115.5585,15628.0
2023-01-13 12:15:00,118.79,118.82,118.78,118.79,23605.0,115.5391,115.5683,115.5293,115.5391,23605.0
2023-01-13 12:20:00,118.79,118.84,118.62,118.65,16343.0,115.5391,115.5877,115.3737,115.4029,16343.0
2023-01-13 12:25:00,118.68,118.85,118.67,118.82,18926.0,115.4321,115.5974,115.4224,115.5683,18926.0
2023-01-13 12:30:00,118.83,118.84,118.76,118.76,13800.0,115.578,115.5877,115.5099,115.5099,13800.0
2023-01-13 12:35:00,118.76,118.8,118.67,118.67,7580.0,115.5099,115.5488,115.4224,115.4224,7580.0
2023-01-13 12:40:00,118.7,118.78,118.66,118.75,8459.0,115.4515,115.5293,115.4126,115.5002,8459.0
2023-01-13 12:45:00,118.76,118.79,118.63,118.73,6438.0,115.5099,115.5391,115.3835,115.4807,6438.0
2023-01-13 12:50:00,118.75,118.8,118.7,118.8,18176.0,115.5002,115.5488,115.4515,115.5488,18176.0
2023-01-13 12:55:00,118.8,119.02,118.79,118.94,18792.0,115.5488,115.7628,115.5391,115.685,18792.0
2023-01-13 13:00:00,118.94,119.18,118.84,119.15,32087.0,115.685,115.9184,115.5877,115.8892,32087.0
2023-01-13 13:05:00,119.15,119.18,119.0,119.15,10484.0,115.8892,115.9184,115.7433,115.8892,10484.0
2023-01-13 13:10:00,119.19,119.2,118.99,119.0,9432.0,115.9281,115.9379,115.7336,115.7433,9432.0
2023-01-13 13:15:00,119.02,119.02,118.81,118.82,8438.0,115.7628,115.7628,115.5585,115.5683,8438.0
2023-01-13 13:20:00,118.84,118.89,118.71,118.74,13287.0,115.5877,115.6363,115.4613,115.4904,13287.0
2023-01-13 13:25:00,118.77,118.88,118.72,118.81,6430.0,115.5196,115.6266,115.471,115.5585,6430.0
2023-01-13 13:30:00,118.84,118.91,118.79,118.89,5938.0,115.5877,115.6558,115.5391,115.6363,5938.0
2023-01-13 13:35:00,118.95,119.09,118.92,119.07,27677.0,115.6947,115.8309,115.6655,115.8114,27677.0
2023-01-13 13:40:00,119.08,119.24,119.07,119.24,11803.0,115.8211,115.9768,115.8114,115.9768,11803.0
2023-01-13 13:45:00,119.23,119.24,119.14,119.18,26982.0,115.967,115.9768,115.8795,115.9184,26982.0
2023-01-13 13:50:00,119.19,119.22,119.1,119.14,20830.0,115.9281,115.9573,115.8406,115.8795,20830.0
2023-01-13 13:55:00,119.12,119.5,119.12,119.49,14835.0,115.86,116.2296,115.86,116.2199,14835.0
2023-01-13 14:00:00,119.56,119.61,119.48,119.48,15539.0,116.288,116.3366,116.2102,116.2102,15539.0
2023-01-13 14:05:00,119.5,119.58,119.5,119.58,9104.0,116.2296,116.3075,116.2296,116.3075,9104.0
2023-01-13 14:10:00,119.58,119.74,119.58,119.7,11574.0,116.3075,116.4631,116.3075,116.4242,11574.0
2023-01-13 14:15:00,119.7,119.7,119.59,119.63,8595.0,116.4242,116.4242,116.3172,116.3561,8595.0
2023-01-13 14:20:00,119.63,119.63,119.54,119.6,6118.0,116.3561,116.3561,116.2685,116.3269,6118.0
2023-01-13 14:25:00,119.62,119.62,119.54,119.58,7956.0,116.3464,116.3464,116.2685,116.3075,7956.0
2023-01-13 14:30:00,119.6,119.63,119.41,119.41,9763.0,116.3269,116.3561,116.1421,116.1421,9763.0
2023-01-13 14:35:00,119.42,119.48,119.36,119.48,5904.0,116.1518,116.2102,116.0935,116.2102,5904.0
2023-01-13 14:40:00,119.48,119.49,119.38,119.45,30598.0,116.2102,116.2199,116.1129,116.181,30598.0
2023-01-13 14:45:00,119.44,119.54,119.38,119.48,10214.0,116.1713,116.2685,116.1129,116.2102,10214.0
2023-01-13 14:50:00,119.48,119.53,119.4,119.4,15239.0,116.2102,116.2588,116.1324,116.1324,15239.0
2023-01-13 14:55:00,119.38,119.41,119.33,119.33,12978.0,116.1129,116.1421,116.0643,116.0643,12978.0
2023-01-13 15:00:00,119.34,119.38,119.3,119.36,6983.0,116.074,116.1129,116.0351,116.0935,6983.0
2023-01-13 15:05:00,119.36,119.38,119.29,119.34,8810.0,116.0935,116.1129,116.0254,116.074,8810.0
2023-01-13 15:10:00,119.34,119.35,119.22,119.31,12942.0,116.074,116.0837,115.9573,116.0448,12942.0
2023-01-13 15:15:00,119.31,119.4,119.31,119.39,12672.0,116.0448,116.1324,116.0448,116.1227,12672.0
2023-01-13 15:20:00,119.4,119.41,119.27,119.32,23875.0,116.1324,116.1421,116.0059,116.0546,23875.0
2023-01-13 15:25:00,119.31,119.36,119.21,119.35,34786.0,116.0448,116.0935,115.9476,116.0837,34786.0
2023-01-13 15:30:00,119.37,119.61,119.32,119.53,26437.0,116.1032,116.3366,116.0546,116.2588,26437.0
2023-01-13 15:35:00,119.56,119.85,119.55,119.84,104855.0,116.288,116.5701,116.2783,116.5603,104855.0
2023-01-13 15:40:00,119.82,120.03,119.73,119.98,33484.0,116.5409,116.7451,116.4533,116.6965,33484.0
2023-01-13 15:45:00,119.97,119.97,119.72,119.9,19008.0,116.6868,116.6868,116.4436,116.6187,19008.0
2023-01-13 15:50:00,119.93,119.93,119.68,119.91,39333.0,116.6479,116.6479,116.4047,116.6284,39333.0
2023-01-13 15:55:00,119.89,120.13,119.89,120.0,143465.0,116.609,116.8424,116.609,116.716,143465.0
2023-01-17 09:30:00,119.92,119.97,119.11,119.17,30542.0,116.6381,116.6868,115.8503,115.9087,30542.0
2023-01-17 09:35:00,119.34,119.74,119.34,119.67,7394.0,116.074,116.4631,116.074,116.395,7394.0
2023-01-17 09:40:00,119.65,119.9,119.39,119.83,6630.0,116.3755,116.6187,116.1227,116.5506,6630.0
2023-01-17 09:45:00,119.9,119.94,119.72,119.82,8588.0,116.6187,116.6576,116.4436,116.5409,8588.0
2023-01-17 09:50:00,119.87,119.89,119.6,119.6,26746.0,116.5895,116.609,116.3269,116.3269,26746.0
2023-01-17 09:55:00,119.61,119.61,119.07,119.1,28468.0,116.3366,116.3366,115.8114,115.8406,28468.0
2023-01-17 10:00:00,119.04,119.6,119.04,119.41,17566.0,115.7822,116.3269,115.7822,116.1421,17566.0
2023-01-17 10:05:00,119.41,119.5,119.2,119.23,9230.0,116.1421,116.2296,115.9379,115.967,9230.0
2023-01-17 10:10:00,119.19,119.34,119.15,119.21,12126.0,115.9281,116.074,115.8892,115.9476,12126.0
2023-01-17 10:15:00,119.23,119.47,119.2,119.47,9536.0,115.967,116.2005,115.9379,116.2005,9536.0
2023-01-17 10:20:00,119.5,119.64,119.47,119.6,21447.0,116.2296,116.3658,116.2005,116.3269,21447.0
2023-01-17 10:25:00,119.57,119.68,119.51,119.67,8887.0,116.2977,116.4047,116.2394,116.395,8887.0
2023-01-17 10:30:00,119.73,119.83,119.68,119.8,12300.0,116.4533,116.5506,116.4047,116.5214,12300.0
2023-01-17 10:35:00,119.79,119.9,119.78,119.8,13171.0,116.5117,116.6187,116.502,116.5214,13171.0
2023-01-17 10:40:00,119.82,119.82,119.55,119.75,7784.0,116.5409,116.5409,116.2783,116.4728,7784.0
2023-01-17 10:45:00,119.74,119.8,119.65,119.73,10820.0,116.4631,116.5214,116.3755,116.4533,10820.0
2023-01-17 10:50:00,119.71,119.83,119.64,119.8,7456.0,116.4339,116.5506,116.3658,116.5214,7456.0
2023-01-17 10:55:00,119.77,119.87,119.75,119.82,12581.0,116.4923,116.5895,116.4728,116.5409,12581.0
2023-01-17 11:00:00,119.82,119.83,119.64,119.72,11282.0,116.5409,116.5506,116.3658,116.4436,11282.0
2023-01-17 11:05:00,119.73,119.83,119.62,119.66,6365.0,116.4533,116.5506,116.3464,116.3853,6365.0
2023-01-17 11:10:00,119.68,119.7,119.52,119.62,8870.0,116.4047,116.4242,116.2491,116.3464,8870.0
2023-01-17 11:15:00,119.61,119.64,119.55,119.57,6975.0,116.3366,116.3658,116.2783,116.2977,6975.0
2023-01-17 11:20:00,119.55,119.73,119.55,119.73,5867.0,116.2783,116.4533,116.2783,116.4533,5867.0
2023-01-17 11:25:00,119.78,119.88,119.77,119.83,8040.0,116.502,116.5992,116.4923,116.5506,8040.0
2023-01-17 11:30:00,119.79,119.98,119.79,119.93,6655.0,116.5117,116.6965,116.5117,116.6479,6655.0
2023-01-17 11:35:00,119.97,120.01,119.82,119.88,5513.0,116.6868,116.7257,116.5409,116.5992,5513.0
2023-01-17 11:40:00,119.87,119.87,119.81,119.81,3716.0,116.5895,116.5895,116.5312,116.5312,3716.0
2023-01-17 11:45:00,119.81,119.98,119.81,119.9,5236.0,116.5312,116.6965,116.5312,116.6187,5236.0
2023-01-17 11:50:00,119.93,119.95,119.9,119.91,3797.0,116.6479,116.6673,116.6187,116.6284,3797.0
2023-01-17 11:55:00,119.91,119.91,119.81,119.84,4824.0,116.6284,116.6284,116.5312,116.5603,4824.0
2023-01-17 12:00:00,119.83,119.93,119.82,119.93,4501.0,116.5506,116.6479,116.5409,116.6479,4501.0
2023-01-17 12:05:00,119.94,119.94,119.72,119.72,15452.0,116.6576,116.6576,116.4436,116.4436,15452.0
2023-01-17 12:10:00,119.72,119.74,119.63,119.68,5608.0,116.4436,116.4631,116.3561,116.4047,5608.0
2023-01-17 12:15:00,119.69,119.71,119.58,119.6,3250.0,116.4144,116.4339,116.3075,116.3269,3250.0
2023-01-17 12:20:00,119.6,119.67,119.56,119.57,5564.0,116.3269,116.395,116.288,116.2977,5564.0
2023-01-17 12:25:00,119.6,119.61,119.42,119.46,9527.0,116.3269,116.3366,116.1518,116.1907,9527.0
2023-01-17 12:30:00,119.42,119.42,119.35,119.37,4927.0,116.1518,116.1518,116.0837,116.1032,4927.0
2023-01-17 12:35:00,119.37,119.47,119.37,119.46,2620.0,116.1032,116.2005,116.1032,116.1907,2620.0
2023-01-17 12:40:00,119.45,119.55,119.45,119.46,4500.0,116.181,116.2783,116.181,116.1907,4500.0
2023-01-17 12:45:00,119.49,119.53,119.43,119.45,4063.0,116.2199,116.2588,116.1616,116.181,4063.0
2023-01-17 12:50:00,119.41,119.51,119.41,119.44,4329.0,116.1421,116.2394,116.1421,116.1713,4329.0
2023-01-17 12:55:00,119.42,119.47,119.38,119.46,4310.0,116.1518,116.2005,116.1129,116.1907,4310.0
2023-01-17 13:00:00,119.47,119.64,119.47,119.62,3744.0,116.2005,116.3658,116.2005,116.3464,3744.0
2023-01-17 13:05:00,119.59,119.6,119.55,119.56,6108.0,116.3172,116.3269,116.2783,116.288,6108.0
2023-01-17 13:10:00,119.57,119.57,119.49,119.54,5596.0,116.2977,116.2977,116.2199,116.2685,5596.0
2023-01-17 13:15:00,119.55,119.59,119.51,119.57,3394.0,116.2783,116.3172,116.2394,116.2977,3394.0
2023-01-17 13:20:00,119.56,119.58,119.47,119.55,4195.0,116.288,116.3075,116.2005,116.2783,4195.0
2023-01-17 13:25:00,119.56,119.67,119.51,119.64,6008.0,116.288,116.395,116.2394,116.3658,6008.0
2023-01-17 13:30:00,119.67,119.75,119.64,119.73,6220.0,116.395,116.4728,116.3658,116.4533,6220.0
2023-01-17 13:35:00,119.72,119.82,119.72,119.79,7977.0,116.4436,116.5409,116.4436,116.5117,7977.0
2023-01-17 13:40:00,119.8,119.86,119.73,119.83,11369.0,116.5214,116.5798,116.4533,116.5506,11369.0
2023-01-17 13:45:00,119.83,119.85,119.67,119.71,8714.0,116.5506,116.5701,116.395,116.4339,8714.0
2023-01-17 13:50:00,119.7,119.7,119.62,119.64,9106.0,116.4242,116.4242,116.3464,116.3658,9106.0
2023-01-17 13:55:00,119.62,119.8,119.57,119.79,8653.0,116.3464,116.5214,116.2977,116.5117,8653.0
2023-01-17 14:00:00,119.79,119.84,119.77,119.84,8354.0,116.5117,116.5603,116.4923,116.5603,8354.0
2023-01-17 14:05:00,119.84,119.93,119.82,119.85,22844.0,116.5603,116.6479,116.5409,116.5701,22844.0
2023-01-17 14:10:00,119.87,119.9,119.79,119.83,4916.0,116.5895,116.6187,116.5117,116.5506,4916.0
2023-01-17 14:15:00,119.82,119.82,119.59,119.71,12328.0,116.5409,116.5409,116.3172,116.4339,12328.0
2023-01-17 14:20:00,119.71,119.73,119.64,119.71,10416.0,116.4339,116.4533,116.3658,116.4339,10416.0
2023-01-17 14:25:00,119.73,119.74,119.62,119.67,6040.0,116.4533,116.4631,116.3464,116.395,6040.0
2023-01-17 14:30:00,119.67,119.75,119.66,119.75,5366.0,116.395,116.4728,116.3853,116.4728,5366.0
2023-01-17 14:35:00,119.75,119.92,119.74,119.91,4863.0,116.4728,116.6381,116.4631,116.6284,4863.0
2023-01-17 14:40:00,119.9,119.91,119.82,119.88,9173.0,116.6187,116.6284,116.5409,116.5992,9173.0
2023-01-17 14:45:00,119.88,119.94,119.86,119.94,5801.0,116.5992,116.6576,116.5798,116.6576,5801.0
2023-01-17 14:50:00,119.97,119.99,119.88,119.88,15671.0,116.6868,116.7062,116.5992,116.5992,15671.0
2023-01-17 14:55:00,119.88,119.88,119.66,119.68,15737.0,116.5992,116.5992,116.3853,116.4047,15737.0
2023-01-17 15:00:00,119.66,119.68,119.54,119.58,9764.0,116.3853,116.4047,116.2685,116.3075,9764.0
2023-01-17 15:05:00,119.58,119.59,119.46,119.48,7582.0,116.3075,116.3172,116.1907,116.2102,7582.0
2023-01-17 15:10:00,119.48,119.48,119.29,119.38,11791.0,116.2102,116.2102,116.0254,116.1129,11791.0
2023-01-17 15:15:00,119.4,119.62,119.4,119.56,11869.0,116.1324,116.3464,116.1324,116.288,11869.0
2023-01-17 15:20:00,119.56,119.61,119.5,119.58,5105.0,116.288,116.3366,116.2296,116.3075,5105.0
2023-01-17 15:25:00,119.58,119.66,119.57,119.66,8176.0,116.3075,116.3853,116.2977,116.3853,8176.0
2023-01-17 15:30:00,119.66,119.85,119.62,119.85,11046.0,116.3853,116.5701,116.3464,116.5701,11046.0
2023-01-17 15:35:00,119.84,119.87,119.77,119.77,13929.0,116.5603,116.5895,116.4923,116.4923,13929.0
2023-01-17 15:40:00,119.76,119.76,119.67,119.72,11229.0,116.4825,116.4825,116.395,116.4436,11229.0
2023-01-17 15:45:00,119.69,119.69,119.57,119.6,14587.0,116.4144,116.4144,116.2977,116.3269,14587.0
2023-01-17 15:50:00,119.58,119.66,119.5,119.64,36694.0,116.3075,116.3853,116.2296,116.3658,36694.0
2023-01-17 15:55:00,119.65,119.84,119.65,119.76,106032.0,116.3755,116.5603,116.3755,116.4825,106032.0
2023-01-18 09:30:00,119.98,120.15,119.47,119.86,26889.0,116.6965,116.8619,116.2005,116.5798,26889.0
2023-01-18 09:35:00,119.97,120.06,119.67,119.78,7524.0,116.6868,116.7743,116.395,116.502,7524.0
2023-01-18 09:40:00,119.74,119.93,119.52,119.54,13547.0,116.4631,116.6479,116.2491,116.2685,13547.0
2023-01-18 09:45:00,119.67,119.72,119.51,119.54,10287.0,116.395,116.4436,116.2394,116.2685,10287.0
2023-01-18 09:50:00,119.55,119.7,119.42,119.45,16839.0,116.2783,116.4242,116.1518,116.181,16839.0
2023-01-18 09:55:00,119.47,119.74,119.42,119.66,9297.0,116.2005,116.4631,116.1518,116.3853,9297.0
2023-01-18 10:00:00,119.66,119.85,119.61,119.63,21586.0,116.3853,116.5701,116.3366,116.3561,21586.0
2023-01-18 10:05:00,119.65,119.78,119.6,119.6,5778.0,116.3755,116.502,116.3269,116.3269,5778.0
2023-01-18 10:10:00,119.57,119.61,119.47,119.55,6511.0,116.2977,116.3366,116.2005,116.2783,6511.0
2023-01-18 10:15:00,119.55,119.67,119.23,119.28,6462.0,116.2783,116.395,115.967,116.0157,6462.0
2023-01-18 10:20:00,119.29,119.68,119.29,119.66,5100.0,116.0254,116.4047,116.0254,116.3853,5100.0
2023-01-18 10:25:00,119.69,119.69,119.5,119.55,13851.0,116.4144,116.4144,116.2296,116.2783,13851.0
2023-01-18 10:30:00,119.53,119.55,119.41,119.42,15273.0,116.2588,116.2783,116.1421,116.1518,15273.0
2023-01-18 10:35:00,119.45,119.53,119.37,119.41,12901.0,116.181,116.2588,116.1032,116.1421,12901.0
2023-01-18 10:40:00,119.4,119.46,119.23,119.27,6994.0,116.1324,116.1907,115.967,116.0059,6994.0
2023-01-18 10:45:00,119.25,119.3,119.08,119.23,31826.0,115.9865,116.0351,115.8211,115.967,31826.0
2023-01-18 10:50:00,119.28,119.32,118.98,118.98,9962.0,116.0157,116.0546,115.7239,115.7239,9962.0
2023-01-18 10:55:00,118.98,119.24,118.92,119.22,9175.0,115.7239,115.9768,115.6655,115.9573,9175.0
2023-01-18 11:00:00,119.21,119.21,118.91,118.97,23025.0,115.9476,115.9476,115.6558,115.7141,23025.0
2023-01-18 11:05:00,118.96,119.0,118.72,118.87,20457.0,115.7044,115.7433,115.471,115.6169,20457.0
2023-01-18 11:10:00,118.87,118.87,118.64,118.7,6802.0,115.6169,115.6169,115.3932,115.4515,6802.0
2023-01-18 11:15:00,118.67,118.7,118.47,118.51,8397.0,115.4224,115.4515,115.2278,115.2667,8397.0
2023-01-18 11:20:00,118.51,118.51,118.3,118.33,17778.0,115.2667,115.2667,115.0625,115.0917,17778.0
2023-01-18 11:25:00,118.34,118.63,118.34,118.56,7359.0,115.1014,115.3835,115.1014,115.3154,7359.0
2023-01-18 11:30:00,118.57,118.6,118.4,118.43,8381.0,115.3251,115.3543,115.1597,115.1889,8381.0
2023-01-18 11:35:00,118.43,118.7,118.42,118.64,25145.0,115.1889,115.4515,115.1792,115.3932,25145.0
2023-01-18 11:40:00,118.58,118.58,118.4,118.45,6143.0,115.3348,115.3348,115.1597,115.2084,6143.0
2023-01-18 11:45:00,118.47,118.49,118.28,118.44,13469.0,115.2278,115.2473,115.043,115.1987,13469.0
2023-01-18 11:50:00,118.42,118.42,118.33,118.36,3799.0,115.1792,115.1792,115.0917,115.1208,3799.0
2023-01-18 11:55:00,118.4,118.64,118.39,118.59,4844.0,115.1597,115.3932,115.15,115.3445,4844.0
2023-01-18 12:00:00,118.6,118.64,118.47,118.49,4771.0,115.3543,115.3932,115.2278,115.2473,4771.0
2023-01-18 12:05:00,118.5,118.57,118.43,118.43,9210.0,115.257,115.3251,115.1889,115.1889,9210.0
2023-01-18 12:10:00,118.42,118.46,118.37,118.39,6621.0,115.1792,115.2181,115.1306,115.15,6621.0
2023-01-18 12:15:00,118.38,118.41,118.29,118.3,12036.0,115.1403,115.1695,115.0528,115.0625,12036.0
2023-01-18 12:20:00,118.3,118.34,118.07,118.07,6594.0,115.0625,115.1014,114.8388,114.8388,6594.0
2023-01-18 12:25:00,118.06,118.06,117.83,117.83,5477.0,114.8291,114.8291,114.6053,114.6053,5477.0
2023-01-18 12:30:00,117.84,117.94,117.81,117.94,4481.0,114.6151,114.7123,114.5859,114.7123,4481.0
2023-01-18 12:35:00,118.0,118.1,117.98,118.02,4090.0,114.7707,114.868,114.7512,114.7901,4090.0
2023-01-18 12:40:00,117.9,117.97,117.87,117.88,4575.0,114.6734,114.7415,114.6443,114.654,4575.0
2023-01-18 12:45:00,117.94,118.12,117.94,118.07,7785.0,114.7123,114.8874,114.7123,114.8388,7785.0
2023-01-18 12:50:00,118.08,118.08,117.91,117.94,4016.0,114.8485,114.8485,114.6832,114.7123,4016.0
2023-01-18 12:55:00,117.9,118.0,117.9,117.97,4098.0,114.6734,114.7707,114.6734,114.7415,4098.0
2023-01-18 13:00:00,117.98,118.07,117.89,117.95,10389.0,114.7512,114.8388,114.6637,114.7221,10389.0
2023-01-18 13:05:00,117.98,118.05,117.87,117.94,2870.0,114.7512,114.8193,114.6443,114.7123,2870.0
2023-01-18 13:10:00,117.93,117.99,117.91,117.97,3731.0,114.7026,114.761,114.6832,114.7415,3731.0
2023-01-18 13:15:00,118.0,118.06,117.96,117.97,4900.0,114.7707,114.8291,114.7318,114.7415,4900.0
2023-01-18 13:20:00,117.95,118.05,117.93,118.03,6304.0,114.7221,114.8193,114.7026,114.7999,6304.0
2023-01-18 13:25:00,118.04,118.18,118.03,118.18,4837.0,114.8096,114.9458,114.7999,114.9458,4837.0
2023-01-18 13:30:00,118.18,118.4,118.18,118.31,5882.0,114.9458,115.1597,114.9458,115.0722,5882.0
2023-01-18 13:35:00,118.3,118.33,118.25,118.33,4811.0,115.0625,115.0917,115.0139,115.0917,4811.0
2023-01-18 13:40:00,118.32,118.34,118.25,118.32,9256.0,115.0819,115.1014,115.0139,115.0819,9256.0
2023-01-18 13:45:00,118.39,118.44,118.35,118.4,7042.0,115.15,115.1987,115.1111,115.1597,7042.0
2023-01-18 13:50:00,118.44,118.47,118.39,118.4,6474.0,115.1987,115.2278,115.15,115.1597,6474.0
2023-01-18 13:55:00,118.4,118.4,118.2,118.22,7663.0,115.1597,115.1597,114.9652,114.9847,7663.0
2023-01-18 14:00:00,118.23,118.26,118.13,118.16,7965.0,114.9944,115.0236,114.8971,114.9263,7965.0
2023-01-18 14:05:00,118.13,118.15,118.07,118.1,4519.0,114.8971,114.9166,114.8388,114.868,4519.0
2023-01-18 14:10:00,118.07,118.12,118.02,118.02,9422.0,114.8388,114.8874,114.7901,114.7901,9422.0
2023-01-18 14:15:00,118.02,118.02,117.9,117.95,3273.0,114.7901,114.7901,114.6734,114.7221,3273.0
2023-01-18 14:20:00,117.97,117.99,117.91,117.97,4325.0,114.7415,114.761,114.6832,114.7415,4325.0
2023-01-18 14:25:00,117.98,118.08,117.93,118.05,4401.0,114.7512,114.8485,114.7026,114.8193,4401.0
2023-01-18 14:30:00,118.06,118.08,117.94,118.06,8871.0,114.8291,114.8485,114.7123,114.8291,8871.0
2023-01-18 14:35:00,118.06,118.08,117.91,117.94,6143.0,114.8291,114.8485,114.6832,114.7123,6143.0
2023-01-18 14:40:00,117.92,118.08,117.92,118.06,5374.0,114.6929,114.8485,114.6929,114.8291,5374.0
2023-01-18 14:45:00,118.07,118.1,117.97,117.99,11364.0,114.8388,114.868,114.7415,114.761,11364.0
2023-01-18 14:50:00,118.0,118.09,117.97,118.08,14415.0,114.7707,114.8582,114.7415,114.8485,14415.0
2023-01-18 14:55:00,118.08,118.12,118.01,118.06,9675.0,114.8485,114.8874,114.7804,114.8291,9675.0
2023-01-18 15:00:00,118.06,118.06,117.82,117.85,16971.0,114.8291,114.8291,114.5956,114.6248,16971.0
2023-01-18 15:05:00,117.84,117.92,117.81,117.88,12227.0,114.6151,114.6929,114.5859,114.654,12227.0
2023-01-18 15:10:00,117.88,117.92,117.81,117.86,16410.0,114.654,114.6929,114.5859,114.6345,16410.0
2023-01-18 15:15:00,117.84,117.88,117.71,117.8,13832.0,114.6151,114.654,114.4886,114.5762,13832.0
2023-01-18 15:20:00,117.8,117.9,117.79,117.89,10763.0,114.5762,114.6734,114.5664,114.6637,10763.0
2023-01-18 15:25:00,117.9,117.91,117.82,117.85,22114.0,114.6734,114.6832,114.5956,114.6248,22114.0
2023-01-18 15:30:00,117.84,117.87,117.69,117.77,19024.0,114.6151,114.6443,114.4692,114.547,19024.0
2023-01-18 15:35:00,117.75,117.75,117.55,117.58,13009.0,114.5275,114.5275,114.333,114.3622,13009.0
2023-01-18 15:40:00,117.59,117.62,117.4,117.51,18177.0,114.3719,114.4011,114.1871,114.2941,18177.0
2023-01-18 15:45:00,117.5,117.6,117.37,117.4,25211.0,114.2844,114.3816,114.1579,114.1871,25211.0
2023-01-18 15:50:00,117.36,117.5,117.32,117.37,65818.0,114.1482,114.2844,114.1093,114.1579,65818.0
2023-01-18 15:55:00,117.38,117.49,117.3,117.35,110394.0,114.1677,114.2747,114.0899,114.1385,110394.0
2023-01-19 09:30:00,116.49,116.57,116.2,116.22,40311.0,113.302,113.3798,113.02,113.0394,40311.0
2023-01-19 09:35:00,116.31,116.32,116.03,116.24,20591.0,113.1269,113.1367,112.8546,113.0589,20591.0
2023-01-19 09:40:00,116.31,116.35,115.9,115.94,12580.0,113.1269,113.1658,112.7282,112.7671,12580.0
2023-01-19 09:45:00,115.98,116.15,115.91,116.04,12106.0,112.806,112.9713,112.7379,112.8643,12106.0
2023-01-19 09:50:00,116.03,116.07,115.83,115.88,2834.0,112.8546,112.8935,112.6601,112.7087,2834.0
2023-01-19 09:55:00,115.82,116.19,115.79,116.03,19604.0,112.6504,113.0102,112.6212,112.8546,19604.0
2023-01-19 10:00:00,116.0,116.22,115.97,116.06,6490.0,112.8254,113.0394,112.7962,112.8838,6490.0
2023-01-19 10:05:00,116.08,116.47,116.08,116.47,5201.0,112.9032,113.2826,112.9032,113.2826,5201.0
2023-01-19 10:10:00,116.49,116.55,116.21,116.54,8635.0,113.302,113.3604,113.0297,113.3506,8635.0
2023-01-19 10:15:00,116.56,116.92,116.46,116.83,7821.0,113.3701,113.7203,113.2728,113.6327,7821.0
2023-01-19 10:20:00,116.81,116.94,116.7,116.7,6979.0,113.6133,113.7397,113.5063,113.5063,6979.0
2023-01-19 10:25:00,116.67,116.87,116.66,116.81,10010.0,113.4771,113.6716,113.4674,113.6133,10010.0
2023-01-19 10:30:00,116.81,116.84,116.55,116.59,19526.0,113.6133,113.6424,113.3604,113.3993,19526.0
2023-01-19 10:35:00,116.55,116.6,116.42,116.54,7658.0,113.3604,113.409,113.2339,113.3506,7658.0
2023-01-19 10:40:00,116.57,116.62,116.51,116.54,13911.0,113.3798,113.4285,113.3215,113.3506,13911.0
2023-01-19 10:45:00,116.48,116.53,116.32,116.53,12488.0,113.2923,113.3409,113.1367,113.3409,12488.0
2023-01-19 10:50:00,116.55,116.61,116.35,116.46,7889.0,113.3604,113.4187,113.1658,113.2728,7889.0
2023-01-19 10:55:00,116.43,116.52,116.42,116.52,6336.0,113.2437,113.3312,113.2339,113.3312,6336.0
2023-01-19 11:00:00,116.55,116.58,116.5,116.5,12225.0,113.3604,113.3896,113.3117,113.3117,12225.0
2023-01-19 11:05:00,116.5,116.58,116.49,116.54,18655.0,113.3117,113.3896,113.302,113.3506,18655.0
2023-01-19 11:10:00,116.58,116.79,116.47,116.49,19336.0,113.3896,113.5938,113.2826,113.302,19336.0
2023-01-19 11:15:00,116.51,116.52,116.32,116.34,14718.0,113.3215,113.3312,113.1367,113.1561,14718.0
2023-01-19 11:20:00,116.35,116.4,116.33,116.39,10799.0,113.1658,113.2145,113.1464,113.2048,10799.0
2023-01-19 11:25:00,116.39,116.43,116.36,116.4,6472.0,113.2048,113.2437,113.1756,113.2145,6472.0
2023-01-19 11:30:00,116.41,116.55,116.41,116.44,10518.0,113.2242,113.3604,113.2242,113.2534,10518.0
2023-01-19 11:35:00,116.43,116.47,116.28,116.36,4248.0,113.2437,113.2826,113.0978,113.1756,4248.0
2023-01-19 11:40:00,116.36,116.4,116.23,116.31,7144.0,113.1756,113.2145,113.0491,113.1269,7144.0
2023-01-19 11:45:00,116.33,116.4,116.32,116.39,4167.0,113.1464,113.2145,113.1367,113.2048,4167.0
2023-01-19 11:50:00,116.41,116.42,116.27,116.4,8714.0,113.2242,113.2339,113.088,113.2145,8714.0
2023-01-19 11:55:00,116.38,116.41,116.23,116.3,10177.0,113.195,113.2242,113.0491,113.1172,10177.0
2023-01-19 12:00:00,116.32,116.51,116.31,116.45,9170.0,113.1367,113.3215,113.1269,113.2631,9170.0
2023-01-19 12:05:00,116.47,116.54,116.42,116.44,8067.0,113.2826,113.3506,113.2339,113.2534,8067.0
2023-01-19 12:10:00,116.47,116.56,116.47,116.54,5460.0,113.2826,113.3701,113.2826,113.3506,5460.0
2023-01-19 12:15:00,116.55,116.66,116.53,116.54,12699.0,113.3604,113.4674,113.3409,113.3506,12699.0
2023-01-19 12:20:00,116.51,116.54,116.42,116.44,6143.0,113.3215,113.3506,113.2339,113.2534,6143.0
2023-01-19 12:25:00,116.47,116.54,116.36,116.36,5900.0,113.2826,113.3506,113.1756,113.1756,5900.0
2023-01-19 12:30:00,116.39,116.39,116.29,116.35,4444.0,113.2048,113.2048,113.1075,113.1658,4444.0
2023-01-19 12:35:00,116.36,116.43,116.36,116.4,3963.0,113.1756,113.2437,113.1756,113.2145,3963.0
2023-01-19 12:40:00,116.43,116.44,116.34,116.34,3900.0,113.2437,113.2534,113.1561,113.1561,3900.0
2023-01-19 12:45:00,116.34,116.45,116.34,116.42,3300.0,113.1561,113.2631,113.1561,113.2339,3300.0
2023-01-19 12:50:00,116.44,116.5,116.43,116.45,3900.0,113.2534,113.3117,113.2437,113.2631,3900.0
2023-01-19 12:55:00,116.46,116.54,116.42,116.54,3900.0,113.2728,113.3506,113.2339,113.3506,3900.0
2023-01-19 13:00:00,116.55,116.61,116.52,116.55,16690.0,113.3604,113.4187,113.3312,113.3604,16690.0
2023-01-19 13:05:00,116.55,116.55,116.38,116.4,5300.0,113.3604,113.3604,113.195,113.2145,5300.0
2023-01-19 13:10:00,116.39,116.44,116.34,116.4,9717.0,113.2048,113.2534,113.1561,113.2145,9717.0
2023-01-19 13:15:00,116.39,116.51,116.33,116.5,15318.0,113.2048,113.3215,113.1464,113.3117,15318.0
2023-01-19 13:20:00,116.49,116.52,116.34,116.34,6603.0,113.302,113.3312,113.1561,113.1561,6603.0
2023-01-19 13:25:00,116.33,116.33,116.15,116.3,7275.0,113.1464,113.1464,112.9713,113.1172,7275.0
2023-01-19 13:30:00,116.32,116.32,116.27,116.31,8483.0,113.1367,113.1367,113.088,113.1269,8483.0
2023-01-19 13:35:00,116.32,116.45,116.32,116.43,7721.0,113.1367,113.2631,113.1367,113.2437,7721.0
2023-01-19 13:40:00,116.48,116.54,116.42,116.44,8933.0,113.2923,113.3506,113.2339,113.2534,8933.0
2023-01-19 13:45:00,116.47,116.48,116.36,116.36,6924.0,113.2826,113.2923,113.1756,113.1756,6924.0
2023-01-19 13:50:00,116.35,116.36,116.25,116.33,5807.0,113.1658,113.1756,113.0686,113.1464,5807.0
2023-01-19 13:55:00,116.33,116.43,116.31,116.43,9239.0,113.1464,113.2437,113.1269,113.2437,9239.0
2023-01-19 14:00:00,116.46,116.5,116.39,116.47,5518.0,113.2728,113.3117,113.2048,113.2826,5518.0
2023-01-19 14:05:00,116.47,116.5,116.35,116.42,9933.0,113.2826,113.3117,113.1658,113.2339,9933.0
2023-01-19 14:10:00,116.45,116.53,116.42,116.43,10947.0,113.2631,113.3409,113.2339,113.2437,10947.0
2023-01-19 14:15:00,116.42,116.52,116.38,116.4,8555.0,113.2339,113.3312,113.195,113.2145,8555.0
2023-01-19 14:20:00,116.39,116.54,116.36,116.51,10361.0,113.2048,113.3506,113.1756,113.3215,10361.0
2023-01-19 14:25:00,116.53,116.56,116.52,116.54,5860.0,113.3409,113.3701,113.3312,113.3506,5860.0
2023-01-19 14:30:00,116.52,116.52,116.4,116.48,7366.0,113.3312,113.3312,113.2145,113.2923,7366.0
2023-01-19 14:35:00,116.5,116.59,116.47,116.56,5660.0,113.3117,113.3993,113.2826,113.3701,5660.0
2023-01-19 14:40:00,116.57,116.57,116.4,116.45,11909.0,113.3798,113.3798,113.2145,113.2631,11909.0
2023-01-19 14:45:00,116.45,116.45,116.12,116.12,13300.0,113.2631,113.2631,112.9421,112.9421,13300.0
2023-01-19 14:50:00,116.12,116.13,116.01,116.08,12195.0,112.9421,112.9519,112.8352,112.9032,12195.0
2023-01-19 14:55:00,116.08,116.12,116.0,116.04,11932.0,112.9032,112.9421,112.8254,112.8643,11932.0
2023-01-19 15:00:00,116.02,116.2,116.02,116.14,14695.0,112.8449,113.02,112.8449,112.9616,14695.0
2023-01-19 15:05:00,116.13,116.13,115.94,116.0,12046.0,112.9519,112.9519,112.7671,112.8254,12046.0
2023-01-19 15:10:00,115.99,116.05,115.94,116.04,6713.0,112.8157,112.8741,112.7671,112.8643,6713.0
2023-01-19 15:15:00,116.04,116.1,116.0,116.02,22280.0,112.8643,112.9227,112.8254,112.8449,22280.0
2023-01-19 15:20:00,116.01,116.01,115.92,115.94,5376.0,112.8352,112.8352,112.7476,112.7671,5376.0
2023-01-19 15:25:00,115.93,116.01,115.91,115.98,14852.0,112.7573,112.8352,112.7379,112.806,14852.0
2023-01-19 15:30:00,116.0,116.01,115.78,115.82,12936.0,112.8254,112.8352,112.6114,112.6504,12936.0
2023-01-19 15:35:00,115.84,116.0,115.83,115.99,11379.0,112.6698,112.8254,112.6601,112.8157,11379.0
2023-01-19 15:40:00,116.0,116.03,115.84,115.84,13653.0,112.8254,112.8546,112.6698,112.6698,13653.0
2023-01-19 15:45:00,115.84,115.92,115.84,115.84,17225.0,112.6698,112.7476,112.6698,112.6698,17225.0
2023-01-19 15:50:00,115.82,115.87,115.75,115.8,25582.0,112.6504,112.699,112.5823,112.6309,25582.0
2023-01-19 15:55:00,115.77,115.78,115.67,115.75,66580.0,112.6017,112.6114,112.5045,112.5823,66580.0
2023-01-20 09:30:00,114.94,115.07,114.38,114.93,144808.0,111.7944,111.9209,111.2498,111.7847,144808.0
2023-01-20 09:35:00,114.91,115.09,114.81,114.97,16743.0,111.7653,111.9403,111.668,111.8236,16743.0
2023-01-20 09:40:00,115.03,115.07,114.83,114.9,13598.0,111.882,111.9209,111.6874,111.7555,13598.0
2023-01-20 09:45:00,114.88,114.9,114.44,114.45,13633.0,111.7361,111.7555,111.3081,111.3178,13633.0
2023-01-20 09:50:00,114.51,114.85,114.43,114.78,17390.0,111.3762,111.7069,111.2984,111.6388,17390.0
2023-01-20 09:55:00,114.77,115.06,114.75,114.88,17488.0,111.6291,111.9112,111.6096,111.7361,17488.0
2023-01-20 10:00:00,114.93,115.02,114.75,114.99,24752.0,111.7847,111.8722,111.6096,111.8431,24752.0
2023-01-20 10:05:00,114.97,115.16,114.93,114.97,28200.0,111.8236,112.0084,111.7847,111.8236,28200.0
2023-01-20 10:10:00,114.97,114.99,114.69,114.7,19327.0,111.8236,111.8431,111.5513,111.561,19327.0
2023-01-20 10:15:00,114.7,114.7,114.33,114.5,20090.0,111.561,111.561,111.2011,111.3665,20090.0
2023-01-20 10:20:00,114.47,114.58,114.42,114.58,11654.0,111.3373,111.4443,111.2887,111.4443,11654.0
2023-01-20 10:25:00,114.57,114.78,114.57,114.74,19551.0,111.4346,111.6388,111.4346,111.5999,19551.0
2023-01-20 10:30:00,114.74,114.93,114.68,114.79,32094.0,111.5999,111.7847,111.5416,111.6485,32094.0
2023-01-20 10:35:00,114.78,114.83,114.7,114.77,19876.0,111.6388,111.6874,111.561,111.6291,19876.0
2023-01-20 10:40:00,114.77,114.9,114.52,114.63,32523.0,111.6291,111.7555,111.3859,111.4929,32523.0
2023-01-20 10:45:00,114.63,114.83,114.62,114.83,15025.0,111.4929,111.6874,111.4832,111.6874,15025.0
2023-01-20 10:50:00,114.82,114.95,114.82,114.9,10820.0,111.6777,111.8042,111.6777,111.7555,10820.0
2023-01-20 10:55:00,114.9,115.0,114.75,114.77,9239.0,111.7555,111.8528,111.6096,111.6291,9239.0
2023-01-20 11:00:00,114.77,114.93,114.7,114.74,12328.0,111.6291,111.7847,111.561,111.5999,12328.0
2023-01-20 11:05:00,114.74,114.81,114.72,114.76,11653.0,111.5999,111.668,111.5805,111.6194,11653.0
2023-01-20 11:10:00,114.8,114.92,114.78,114.84,14183.0,111.6583,111.775,111.6388,111.6972,14183.0
2023-01-20 11:15:00,114.84,114.92,114.76,114.76,18730.0,111.6972,111.775,111.6194,111.6194,18730.0
2023-01-20 11:20:00,114.78,114.92,114.69,114.91,9973.0,111.6388,111.775,111.5513,111.7653,9973.0
2023-01-20 11:25:00,114.88,114.93,114.78,114.87,15704.0,111.7361,111.7847,111.6388,111.7264,15704.0
2023-01-20 11:30:00,114.84,114.88,114.79,114.88,11535.0,111.6972,111.7361,111.6485,111.7361,11535.0
2023-01-20 11:35:00,114.88,115.15,114.87,115.07,12353.0,111.7361,111.9987,111.7264,111.9209,12353.0
2023-01-20 11:40:00,115.05,115.31,115.0,115.23,13016.0,111.9014,112.1543,111.8528,112.0765,13016.0
2023-01-20 11:45:00,115.23,115.68,115.22,115.62,13705.0,112.0765,112.5142,112.0668,112.4558,13705.0
2023-01-20 11:50:00,115.64,115.72,115.57,115.62,6246.0,112.4753,112.5531,112.4072,112.4558,6246.0
2023-01-20 11:55:00,115.64,115.71,115.5,115.6,7937.0,112.4753,112.5434,112.3391,112.4364,7937.0
2023-01-20 12:00:00,115.63,115.79,115.62,115.72,5809.0,112.4656,112.6212,112.4558,112.5531,5809.0
2023-01-20 12:05:00,115.72,115.77,115.64,115.67,8287.0,112.5531,112.6017,112.4753,112.5045,8287.0
2023-01-20 12:10:00,115.66,115.68,115.6,115.61,6106.0,112.4947,112.5142,112.4364,112.4461,6106.0
2023-01-20 12:15:00,115.61,115.66,115.53,115.66,5784.0,112.4461,112.4947,112.3683,112.4947,5784.0
2023-01-20 12:20:00,115.69,115.85,115.69,115.84,7645.0,112.5239,112.6795,112.5239,112.6698,7645.0
2023-01-20 12:25:00,115.89,115.89,115.72,115.73,6241.0,112.7184,112.7184,112.5531,112.5628,6241.0
2023-01-20 12:30:00,115.7,115.71,115.6,115.6,3426.0,112.5336,112.5434,112.4364,112.4364,3426.0
2023-01-20 12:35:00,115.6,115.65,115.57,115.65,5793.0,112.4364,112.485,112.4072,112.485,5793.0
2023-01-20 12:40:00,115.63,115.71,115.63,115.68,3152.0,112.4656,112.5434,112.4656,112.5142,3152.0
2023-01-20 12:45:00,115.67,115.68,115.61,115.63,6207.0,112.5045,112.5142,112.4461,112.4656,6207.0
2023-01-20 12:50:00,115.61,115.66,115.56,115.61,7427.0,112.4461,112.4947,112.3975,112.4461,7427.0
2023-01-20 12:55:00,115.63,115.63,115.47,115.52,14088.0,112.4656,112.4656,112.3099,112.3586,14088.0
2023-01-20 13:00:00,115.58,115.74,115.48,115.73,7547.0,112.4169,112.5725,112.3197,112.5628,7547.0
2023-01-20 13:05:00,115.74,115.79,115.69,115.71,9536.0,112.5725,112.6212,112.5239,112.5434,9536.0
2023-01-20 13:10:00,115.72,115.76,115.6,115.76,4780.0,112.5531,112.592,112.4364,112.592,4780.0
2023-01-20 13:15:00,115.8,115.82,115.57,115.57,5762.0,112.6309,112.6504,112.4072,112.4072,5762.0
2023-01-20 13:20:00,115.57,115.62,115.5,115.57,6217.0,112.4072,112.4558,112.3391,112.4072,6217.0
2023-01-20 13:25:00,115.57,115.64,115.57,115.62,9130.0,112.4072,112.4753,112.4072,112.4558,9130.0
2023-01-20 13:30:00,115.62,115.67,115.56,115.59,9329.0,112.4558,112.5045,112.3975,112.4266,9329.0
2023-01-20 13:35:00,115.58,115.96,115.58,115.93,11681.0,112.4169,112.7865,112.4169,112.7573,11681.0
2023-01-20 13:40:00,115.97,115.99,115.91,115.93,3805.0,112.7962,112.8157,112.7379,112.7573,3805.0
2023-01-20 13:45:00,115.93,116.06,115.88,116.05,9291.0,112.7573,112.8838,112.7087,112.8741,9291.0
2023-01-20 13:50:00,116.06,116.11,116.0,116.01,7279.0,112.8838,112.9324,112.8254,112.8352,7279.0
2023-01-20 13:55:00,116.01,116.01,115.94,115.98,5772.0,112.8352,112.8352,112.7671,112.806,5772.0
2023-01-20 14:00:00,116.0,116.02,115.86,115.93,3207.0,112.8254,112.8449,112.6893,112.7573,3207.0
2023-01-20 14:05:00,115.95,116.06,115.95,116.02,4324.0,112.7768,112.8838,112.7768,112.8449,4324.0
2023-01-20 14:10:00,116.0,116.07,115.99,115.99,5881.0,112.8254,112.8935,112.8157,112.8157,5881.0
2023-01-20 14:15:00,116.0,116.12,116.0,116.08,5910.0,112.8254,112.9421,112.8254,112.9032,5910.0
2023-01-20 14:20:00,116.1,116.16,116.07,116.07,6451.0,112.9227,112.981,112.8935,112.8935,6451.0
2023-01-20 14:25:00,116.08,116.09,115.98,116.0,17397.0,112.9032,112.913,112.806,112.8254,17397.0
2023-01-20 14:30:00,116.0,116.07,115.98,116.0,11333.0,112.8254,112.8935,112.806,112.8254,11333.0
2023-01-20 14:35:00,116.0,116.04,115.95,115.96,6996.0,112.8254,112.8643,112.7768,112.7865,6996.0
2023-01-20 14:40:00,115.97,116.02,115.88,115.88,5460.0,112.7962,112.8449,112.7087,112.7087,5460.0
2023-01-20 14:45:00,115.96,116.0,115.85,116.0,3991.0,112.7865,112.8254,112.6795,112.8254,3991.0
2023-01-20 14:50:00,116.0,116.06,115.95,116.03,6405.0,112.8254,112.8838,112.7768,112.8546,6405.0
2023-01-20 14:55:00,116.03,116.05,115.9,116.05,19934.0,112.8546,112.8741,112.7282,112.8741,19934.0
2023-01-20 15:00:00,116.04,116.12,116.03,116.09,17571.0,112.8643,112.9421,112.8546,112.913,17571.0
2023-01-20 15:05:00,116.09,116.2,116.04,116.15,14390.0,112.913,113.02,112.8643,112.9713,14390.0
2023-01-20 15:10:00,116.12,116.15,116.04,116.13,14279.0,112.9421,112.9713,112.8643,112.9519,14279.0
2023-01-20 15:15:00,116.14,116.3,116.13,116.27,37486.0,112.9616,113.1172,112.9519,113.088,37486.0
2023-01-20 15:20:00,116.27,116.28,115.93,116.01,18158.0,113.088,113.0978,112.7573,112.8352,18158.0
2023-01-20 15:25:00,116.02,116.05,115.97,116.04,12062.0,112.8449,112.8741,112.7962,112.8643,12062.0
2023-01-20 15:30:00,116.02,116.05,115.88,115.88,19923.0,112.8449,112.8741,112.7087,112.7087,19923.0
2023-01-20 15:35:00,115.86,115.86,115.73,115.78,21973.0,112.6893,112.6893,112.5628,112.6114,21973.0
2023-01-20 15:40:00,115.76,115.81,115.65,115.71,20822.0,112.592,112.6406,112.485,112.5434,20822.0
2023-01-20 15:45:00,115.69,115.72,115.58,115.69,24766.0,112.5239,112.5531,112.4169,112.5239,24766.0
2023-01-20 15:50:00,115.68,115.73,115.57,115.73,54203.0,112.5142,112.5628,112.4072,112.5628,54203.0
2023-01-20 15:55:00,115.81,115.81,115.59,115.69,139931.0,112.6406,112.6406,112.4266,112.5239,139931.0
2023-01-23 09:30:00,116.1,116.28,115.38,115.61,20601.0,112.9227,113.0978,112.2224,112.4461,20601.0
2023-01-23 09:35:00,115.61,115.66,115.05,115.12,14624.0,112.4461,112.4947,111.9014,111.9695,14624.0
2023-01-23 09:40:00,115.17,115.31,115.03,115.27,10648.0,112.0181,112.1543,111.882,112.1154,10648.0
2023-01-23 09:45:00,115.33,115.53,115.29,115.34,15243.0,112.1738,112.3683,112.1349,112.1835,15243.0
2023-01-23 09:50:00,115.34,115.56,115.29,115.41,10743.0,112.1835,112.3975,112.1349,112.2516,10743.0
2023-01-23 09:55:00,115.42,115.45,115.25,115.41,9776.0,112.2613,112.2905,112.096,112.2516,9776.0
2023-01-23 10:00:00,115.37,115.54,115.32,115.32,17663.0,112.2127,112.378,112.164,112.164,17663.0
2023-01-23 10:05:00,115.31,115.41,115.3,115.37,11871.0,112.1543,112.2516,112.1446,112.2127,11871.0
2023-01-23 10:10:00,115.38,115.65,115.36,115.59,18607.0,112.2224,112.485,112.2029,112.4266,18607.0
2023-01-23 10:15:00,115.59,115.77,115.59,115.65,18009.0,112.4266,112.6017,112.4266,112.485,18009.0
2023-01-23 10:20:00,115.69,115.72,115.56,115.67,11550.0,112.5239,112.5531,112.3975,112.5045,11550.0
2023-01-23 10:25:00,115.69,115.81,115.6,115.68,15677.0,112.5239,112.6406,112.4364,112.5142,15677.0
2023-01-23 10:30:00,115.69,115.79,115.53,115.53,15515.0,112.5239,112.6212,112.3683,112.3683,15515.0
2023-01-23 10:35:00,115.51,115.55,115.11,115.24,21436.0,112.3488,112.3877,111.9598,112.0862,21436.0
2023-01-23 10:40:00,115.26,115.45,115.22,115.28,10686.0,112.1057,112.2905,112.0668,112.1251,10686.0
2023-01-23 10:45:00,115.29,115.41,115.28,115.4,6286.0,112.1349,112.2516,112.1251,112.2418,6286.0
2023-01-23 10:50:00,115.41,115.43,115.24,115.3,9581.0,112.2516,112.271,112.0862,112.1446,9581.0
2023-01-23 10:55:00,115.29,115.48,115.28,115.32,6636.0,112.1349,112.3197,112.1251,112.164,6636.0
2023-01-23 11:00:00,115.34,115.49,115.22,115.49,10284.0,112.1835,112.3294,112.0668,112.3294,10284.0
2023-01-23 11:05:00,115.48,115.59,115.37,115.59,13253.0,112.3197,112.4266,112.2127,112.4266,13253.0
2023-01-23 11:10:00,115.6,115.6,115.34,115.34,8789.0,112.4364,112.4364,112.1835,112.1835,8789.0
2023-01-23 11:15:00,115.38,115.58,115.35,115.51,11890.0,112.2224,112.4169,112.1932,112.3488,11890.0
2023-01-23 11:20:00,115.52,115.58,115.45,115.46,11384.0,112.3586,112.4169,112.2905,112.3002,11384.0
2023-01-23 11:25:00,115.43,115.43,115.17,115.22,12244.0,112.271,112.271,112.0181,112.0668,12244.0
2023-01-23 11:30:00,115.22,115.38,115.2,115.2,17858.0,112.0668,112.2224,112.0473,112.0473,17858.0
2023-01-23 11:35:00,115.19,115.23,115.02,115.09,12867.0,112.0376,112.0765,111.8722,111.9403,12867.0
2023-01-23 11:40:00,115.11,115.21,115.0,115.09,8871.0,111.9598,112.057,111.8528,111.9403,8871.0
2023-01-23 11:45:00,115.11,115.27,115.08,115.27,9676.0,111.9598,112.1154,111.9306,112.1154,9676.0
2023-01-23 11:50:00,115.28,115.35,115.14,115.31,11186.0,112.1251,112.1932,111.989,112.1543,11186.0
2023-01-23 11:55:00,115.29,115.38,115.26,115.33,12654.0,112.1349,112.2224,112.1057,112.1738,12654.0
2023-01-23 12:00:00,115.34,115.43,115.33,115.41,15993.0,112.1835,112.271,112.1738,112.2516,15993.0
2023-01-23 12:05:00,115.4,115.46,115.28,115.31,15584.0,112.2418,112.3002,112.1251,112.1543,15584.0
2023-01-23 12:10:00,115.31,115.5,115.3,115.45,7348.0,112.1543,112.3391,112.1446,112.2905,7348.0
2023-01-23 12:15:00,115.45,115.5,115.3,115.44,15224.0,112.2905,112.3391,112.1446,112.2808,15224.0
2023-01-23 12:20:00,115.47,115.57,115.41,115.56,10666.0,112.3099,112.4072,112.2516,112.3975,10666.0
2023-01-23 12:25:00,115.53,115.61,115.5,115.58,6502.0,112.3683,112.4461,112.3391,112.4169,6502.0
2023-01-23 12:30:00,115.61,115.76,115.61,115.71,7035.0,112.4461,112.592,112.4461,112.5434,7035.0
2023-01-23 12:35:00,115.74,115.87,115.7,115.86,7515.0,112.5725,112.699,112.5336,112.6893,7515.0
2023-01-23 12:40:00,115.86,115.92,115.84,115.91,7192.0,112.6893,112.7476,112.6698,112.7379,7192.0
2023-01-23 12:45:00,115.91,115.92,115.75,115.75,10164.0,112.7379,112.7476,112.5823,112.5823,10164.0
2023-01-23 12:50:00,115.76,115.85,115.72,115.83,7239.0,112.592,112.6795,112.5531,112.6601,7239.0
2023-01-23 12:55:00,115.82,115.93,115.79,115.91,10885.0,112.6504,112.7573,112.6212,112.7379,10885.0
2023-01-23 13:00:00,115.94,116.02,115.9,115.92,12961.0,112.7671,112.8449,112.7282,112.7476,12961.0
2023-01-23 13:05:00,115.9,115.91,115.81,115.81,5676.0,112.7282,112.7379,112.6406,112.6406,5676.0
2023-01-23 13:10:00,115.81,115.85,115.76,115.85,8500.0,112.6406,112.6795,112.592,112.6795,8500.0
2023-01-23 13:15:00,115.88,115.93,115.83,115.84,8557.0,112.7087,112.7573,112.6601,112.6698,8557.0
2023-01-23 13:20:00,115.85,115.94,115.85,115.9,5261.0,112.6795,112.7671,112.6795,112.7282,5261.0
2023-01-23 13:25:00,115.91,115.93,115.8,115.84,9721.0,112.7379,112.7573,112.6309,112.6698,9721.0
2023-01-23 13:30:00,115.83,115.92,115.78,115.79,9873.0,112.6601,112.7476,112.6114,112.6212,9873.0
2023-01-23 13:35:00,115.77,115.84,115.76,115.83,5414.0,112.6017,112.6698,112.592,112.6601,5414.0
2023-01-23 13:40:00,115.86,115.98,115.81,115.97,13639.0,112.6893,112.806,112.6406,112.7962,13639.0
2023-01-23 13:45:00,115.97,116.08,115.9,115.94,10197.0,112.7962,112.9032,112.7282,112.7671,10197.0
2023-01-23 13:50:00,115.95,115.96,115.87,115.92,7914.0,112.7768,112.7865,112.699,112.7476,7914.0
2023-01-23 13:55:00,115.92,115.97,115.75,115.83,8030.0,112.7476,112.7962,112.5823,112.6601,8030.0
2023-01-23 14:00:00,115.8,115.8,115.68,115.76,11114.0,112.6309,112.6309,112.5142,112.592,11114.0
2023-01-23 14:05:00,115.78,115.84,115.68,115.76,8938.0,112.6114,112.6698,112.5142,112.592,8938.0
2023-01-23 14:10:00,115.77,115.82,115.74,115.82,5495.0,112.6017,112.6504,112.5725,112.6504,5495.0
2023-01-23 14:15:00,115.82,115.82,115.67,115.75,8892.0,112.6504,112.6504,112.5045,112.5823,8892.0
2023-01-23 14:20:00,115.76,115.76,115.68,115.72,8967.0,112.592,112.592,112.5142,112.5531,8967.0
2023-01-23 14:25:00,115.7,115.7,115.5,115.54,9902.0,112.5336,112.5336,112.3391,112.378,9902.0
2023-01-23 14:30:00,115.55,115.65,115.53,115.63,7353.0,112.3877,112.485,112.3683,112.4656,7353.0
2023-01-23 14:35:00,115.62,115.63,115.46,115.51,6873.0,112.4558,112.4656,112.3002,112.3488,6873.0
2023-01-23 14:40:00,115.51,115.57,115.48,115.5,8421.0,112.3488,112.4072,112.3197,112.3391,8421.0
2023-01-23 14:45:00,115.47,115.47,115.2,115.27,8881.0,112.3099,112.3099,112.0473,112.1154,8881.0
2023-01-23 14:50:00,115.27,115.3,115.19,115.27,11146.0,112.1154,112.1446,112.0376,112.1154,11146.0
2023-01-23 14:55:00,115.27,115.4,115.17,115.3,12954.0,112.1154,112.2418,112.0181,112.1446,12954.0
2023-01-23 15:00:00,115.32,115.42,115.27,115.32,8894.0,112.164,112.2613,112.1154,112.164,8894.0
2023-01-23 15:05:00,115.3,115.43,115.28,115.4,11870.0,112.1446,112.271,112.1251,112.2418,11870.0
2023-01-23 15:10:00,115.41,115.44,115.34,115.38,11229.0,112.2516,112.2808,112.1835,112.2224,11229.0
2023-01-23 15:15:00,115.39,115.56,115.36,115.5,12145.0,112.2321,112.3975,112.2029,112.3391,12145.0
2023-01-23 15:20:00,115.5,115.61,115.48,115.56,19324.0,112.3391,112.4461,112.3197,112.3975,19324.0
2023-01-23 15:25:00,115.54,115.58,115.41,115.51,14331.0,112.378,112.4169,112.2516,112.3488,14331.0
2023-01-23 15:30:00,115.52,115.57,115.46,115.47,23794.0,112.3586,112.4072,112.3002,112.3099,23794.0
2023-01-23 15:35:00,115.48,115.63,115.45,115.58,15160.0,112.3197,112.4656,112.2905,112.4169,15160.0
2023-01-23 15:40:00,115.58,115.63,115.48,115.61,23242.0,112.4169,112.4656,112.3197,112.4461,23242.0
2023-01-23 15:45:00,115.6,115.67,115.52,115.61,33629.0,112.4364,112.5045,112.3586,112.4461,33629.0
2023-01-23 15:50:00,115.63,115.77,115.63,115.73,80286.0,112.4656,112.6017,112.4656,112.5628,80286.0
2023-01-23 15:55:00,115.74,115.84,115.72,115.78,154190.0,112.5725,112.6698,112.5531,112.6114,154190.0
2023-01-24 09:30:00,116.23,116.94,116.01,116.06,76906.0,113.0491,113.7397,112.8352,112.8838,76906.0
2023-01-24 09:35:00,116.05,116.1,115.68,115.68,16235.0,112.8741,112.9227,112.5142,112.5142,16235.0
2023-01-24 09:40:00,115.77,115.93,115.77,115.78,6769.0,112.6017,112.7573,112.6017,112.6114,6769.0
2023-01-24 09:45:00,115.76,115.92,115.58,115.8,18628.0,112.592,112.7476,112.4169,112.6309,18628.0
2023-01-24 09:50:00,115.82,115.89,115.63,115.86,18534.0,112.6504,112.7184,112.4656,112.6893,18534.0
2023-01-24 09:55:00,115.95,116.15,115.55,115.62,24519.0,112.7768,112.9713,112.3877,112.4558,24519.0
2023-01-24 10:00:00,115.62,115.64,115.47,115.59,14723.0,112.4558,112.4753,112.3099,112.4266,14723.0
2023-01-24 10:05:00,115.47,115.65,115.45,115.63,13922.0,112.3099,112.485,112.2905,112.4656,13922.0
2023-01-24 10:10:00,115.67,116.0,115.67,115.95,6576.0,112.5045,112.8254,112.5045,112.7768,6576.0
2023-01-24 10:15:00,115.96,116.03,115.85,115.9,27536.0,112.7865,112.8546,112.6795,112.7282,27536.0
2023-01-24 10:20:00,115.91,115.93,115.75,115.76,10136.0,112.7379,112.7573,112.5823,112.592,10136.0
2023-01-24 10:25:00,115.76,115.92,115.76,115.92,4740.0,112.592,112.7476,112.592,112.7476,4740.0
2023-01-24 10:30:00,115.92,116.14,115.86,116.03,5800.0,112.7476,112.9616,112.6893,112.8546,5800.0
2023-01-24 10:35:00,116.07,116.09,115.9,116.01,4901.0,112.8935,112.913,112.7282,112.8352,4901.0
2023-01-24 10:40:00,116.02,116.35,116.02,116.32,25969.0,112.8449,113.1658,112.8449,113.1367,25969.0
2023-01-24 10:45:00,116.32,116.42,116.32,116.42,3310.0,113.1367,113.2339,113.1367,113.2339,3310.0
2023-01-24 10:50:00,116.41,116.76,116.41,116.75,7566.0,113.2242,113.5646,113.2242,113.5549,7566.0
2023-01-24 10:55:00,116.84,117.11,116.79,116.98,13225.0,113.6424,113.9051,113.5938,113.7786,13225.0
2023-01-24 11:00:00,116.98,117.25,116.95,117.25,10131.0,113.7786,114.0412,113.7494,114.0412,10131.0
2023-01-24 11:05:00,117.25,117.38,117.12,117.12,10571.0,114.0412,114.1677,113.9148,113.9148,10571.0
2023-01-24 11:10:00,117.14,117.24,117.1,117.2,11992.0,113.9342,114.0315,113.8953,113.9926,11992.0
2023-01-24 11:15:00,117.21,117.4,117.17,117.34,20041.0,114.0023,114.1871,113.9634,114.1288,20041.0
2023-01-24 11:20:00,117.36,117.45,117.29,117.32,25182.0,114.1482,114.2357,114.0801,114.1093,25182.0
2023-01-24 11:25:00,117.36,117.52,117.36,117.46,24243.0,114.1482,114.3038,114.1482,114.2455,24243.0
2023-01-24 11:30:00,117.44,117.44,117.26,117.27,6321.0,114.226,114.226,114.0509,114.0607,6321.0
2023-01-24 11:35:00,117.24,117.41,117.24,117.33,15843.0,114.0315,114.1968,114.0315,114.119,15843.0
2023-01-24 11:40:00,117.35,117.39,117.23,117.28,8157.0,114.1385,114.1774,114.0218,114.0704,8157.0
2023-01-24 11:45:00,117.25,117.28,117.16,117.2,7314.0,114.0412,114.0704,113.9537,113.9926,7314.0
2023-01-24 11:50:00,117.2,117.23,117.08,117.13,63020.0,113.9926,114.0218,113.8759,113.9245,63020.0
2023-01-24 11:55:00,117.12,117.18,117.07,117.08,7391.0,113.9148,113.9731,113.8661,113.8759,7391.0
2023-01-24 12:00:00,117.08,117.1,116.91,117.01,5527.0,113.8759,113.8953,113.7105,113.8078,5527.0
2023-01-24 12:05:00,117.03,117.08,116.99,117.06,3816.0,113.8272,113.8759,113.7883,113.8564,3816.0
2023-01-24 12:10:00,117.1,117.25,117.09,117.25,16222.0,113.8953,114.0412,113.8856,114.0412,16222.0
2023-01-24 12:15:00,117.23,117.25,117.09,117.1,13007.0,114.0218,114.0412,113.8856,113.8953,13007.0
2023-01-24 12:20:00,117.12,117.13,116.9,116.94,6700.0,113.9148,113.9245,113.7008,113.7397,6700.0
2023-01-24 12:25:00,116.93,117.01,116.89,116.99,3907.0,113.73,113.8078,113.6911,113.7883,3907.0
2023-01-24 12:30:00,116.99,117.01,116.9,116.92,6650.0,113.7883,113.8078,113.7008,113.7203,6650.0
2023-01-24 12:35:00,116.85,116.95,116.85,116.95,4864.0,113.6522,113.7494,113.6522,113.7494,4864.0
2023-01-24 12:40:00,116.96,116.97,116.83,116.88,5739.0,113.7592,113.7689,113.6327,113.6813,5739.0
2023-01-24 12:45:00,116.87,116.9,116.81,116.89,4566.0,113.6716,113.7008,113.6133,113.6911,4566.0
2023-01-24 12:50:00,116.88,116.94,116.86,116.89,5805.0,113.6813,113.7397,113.6619,113.6911,5805.0
2023-01-24 12:55:00,116.91,116.95,116.84,116.85,4122.0,113.7105,113.7494,113.6424,113.6522,4122.0
2023-01-24 13:00:00,116.83,116.9,116.63,116.64,5659.0,113.6327,113.7008,113.4382,113.4479,5659.0
2023-01-24 13:05:00,116.65,116.74,116.62,116.73,7116.0,113.4576,113.5452,113.4285,113.5355,7116.0
2023-01-24 13:10:00,116.75,116.82,116.7,116.73,7907.0,113.5549,113.623,113.5063,113.5355,7907.0
2023-01-24 13:15:00,116.73,116.8,116.67,116.71,9096.0,113.5355,113.6035,113.4771,113.516,9096.0
2023-01-24 13:20:00,116.71,116.73,116.66,116.71,3813.0,113.516,113.5355,113.4674,113.516,3813.0
2023-01-24 13:25:00,116.71,116.73,116.58,116.67,4590.0,113.516,113.5355,113.3896,113.4771,4590.0
2023-01-24 13:30:00,116.67,116.76,116.67,116.73,7931.0,113.4771,113.5646,113.4771,113.5355,7931.0
2023-01-24 13:35:00,116.73,116.89,116.69,116.82,11557.0,113.5355,113.6911,113.4965,113.623,11557.0
2023-01-24 13:40:00,116.82,117.01,116.82,116.98,16523.0,113.623,113.8078,113.623,113.7786,16523.0
2023-01-24 13:45:00,116.99,117.14,116.97,117.12,26052.0,113.7883,113.9342,113.7689,113.9148,26052.0
2023-01-24 13:50:00,117.1,117.11,116.98,116.99,15349.0,113.8953,113.9051,113.7786,113.7883,15349.0
2023-01-24 13:55:00,116.98,116.99,116.91,116.95,4678.0,113.7786,113.7883,113.7105,113.7494,4678.0
2023-01-24 14:00:00,116.95,116.98,116.77,116.82,5968.0,113.7494,113.7786,113.5744,113.623,5968.0
2023-01-24 14:05:00,116.81,116.84,116.77,116.83,4041.0,113.6133,113.6424,113.5744,113.6327,4041.0
2023-01-24 14:10:00,116.85,116.92,116.85,116.88,7958.0,113.6522,113.7203,113.6522,113.6813,7958.0
2023-01-24 14:15:00,116.88,117.0,116.87,116.97,19894.0,113.6813,113.7981,113.6716,113.7689,19894.0
2023-01-24 14:20:00,116.98,117.05,116.97,117.05,2855.0,113.7786,113.8467,113.7689,113.8467,2855.0
2023-01-24 14:25:00,117.04,117.15,117.04,117.12,9497.0,113.837,113.944,113.837,113.9148,9497.0
2023-01-24 14:30:00,117.12,117.33,117.1,117.32,3165.0,113.9148,114.119,113.8953,114.1093,3165.0
2023-01-24 14:35:00,117.31,117.44,117.3,117.39,12101.0,114.0996,114.226,114.0899,114.1774,12101.0
2023-01-24 14:40:00,117.38,117.45,117.38,117.38,5068.0,114.1677,114.2357,114.1677,114.1677,5068.0
2023-01-24 14:45:00,117.38,117.55,117.38,117.54,5795.0,114.1677,114.333,114.1677,114.3233,5795.0
2023-01-24 14:50:00,117.52,117.53,117.46,117.48,10467.0,114.3038,114.3136,114.2455,114.2649,10467.0
2023-01-24 14:55:00,117.5,117.59,117.47,117.57,8925.0,114.2844,114.3719,114.2552,114.3525,8925.0
2023-01-24 15:00:00,117.57,117.63,117.49,117.63,4202.0,114.3525,114.4108,114.2747,114.4108,4202.0
2023-01-24 15:05:00,117.63,117.63,117.48,117.51,9045.0,114.4108,114.4108,114.2649,114.2941,9045.0
2023-01-24 15:10:00,117.52,117.58,117.5,117.58,9676.0,114.3038,114.3622,114.2844,114.3622,9676.0
2023-01-24 15:15:00,117.62,117.66,117.58,117.6,10312.0,114.4011,114.44,114.3622,114.3816,10312.0
2023-01-24 15:20:00,117.6,117.71,117.59,117.69,7204.0,114.3816,114.4886,114.3719,114.4692,7204.0
2023-01-24 15:25:00,117.68,117.74,117.67,117.72,8505.0,114.4595,114.5178,114.4497,114.4984,8505.0
2023-01-24 15:30:00,117.73,117.75,117.59,117.64,28892.0,114.5081,114.5275,114.3719,114.4205,28892.0
2023-01-24 15:35:00,117.64,117.71,117.58,117.63,13104.0,114.4205,114.4886,114.3622,114.4108,13104.0
2023-01-24 15:40:00,117.61,117.62,117.51,117.52,13428.0,114.3914,114.4011,114.2941,114.3038,13428.0
2023-01-24 15:45:00,117.52,117.64,117.48,117.6,19533.0,114.3038,114.4205,114.2649,114.3816,19533.0
2023-01-24 15:50:00,117.61,117.83,117.61,117.77,28546.0,114.3914,114.6053,114.3914,114.547,28546.0
2023-01-24 15:55:00,117.75,117.9,117.71,117.74,110618.0,114.5275,114.6734,114.4886,114.5178,110618.0
2023-01-25 09:30:00,116.91,116.91,116.19,116.8,54833.0,113.7105,113.7105,113.0102,113.6035,54833.0
2023-01-25 09:35:00,116.87,117.09,116.72,116.9,39993.0,113.6716,113.8856,113.5257,113.7008,39993.0
2023-01-25 09:40:00,116.93,117.06,116.85,116.99,14846.0,113.73,113.8564,113.6522,113.7883,14846.0
2023-01-25 09:45:00,117.05,117.14,117.0,117.1,8172.0,113.8467,113.9342,113.7981,113.8953,8172.0
2023-01-25 09:50:00,117.12,117.12,116.73,116.82,4349.0,113.9148,113.9148,113.5355,113.623,4349.0
2023-01-25 09:55:00,116.8,116.8,116.55,116.71,2739.0,113.6035,113.6035,113.3604,113.516,2739.0
2023-01-25 10:00:00,116.79,117.08,116.74,117.01,6078.0,113.5938,113.8759,113.5452,113.8078,6078.0
2023-01-25 10:05:00,116.99,117.13,116.98,117.1,6102.0,113.7883,113.9245,113.7786,113.8953,6102.0
2023-01-25 10:10:00,117.13,117.21,117.05,117.21,13505.0,113.9245,114.0023,113.8467,114.0023,13505.0
2023-01-25 10:15:00,117.24,117.36,117.04,117.21,21997.0,114.0315,114.1482,113.837,114.0023,21997.0
2023-01-25 10:20:00,117.22,117.25,117.05,117.15,6486.0,114.012,114.0412,113.8467,113.944,6486.0
2023-01-25 10:25:00,117.25,117.28,117.16,117.26,5229.0,114.0412,114.0704,113.9537,114.0509,5229.0
2023-01-25 10:30:00,117.26,117.26,117.1,117.17,4029.0,114.0509,114.0509,113.8953,113.9634,4029.0
2023-01-25 10:35:00,117.23,117.26,117.04,117.1,3954.0,114.0218,114.0509,113.837,113.8953,3954.0
2023-01-25 10:40:00,117.1,117.31,117.04,117.28,8377.0,113.8953,114.0996,113.837,114.0704,8377.0
2023-01-25 10:45:00,117.33,117.68,117.33,117.62,22059.0,114.119,114.4595,114.119,114.4011,22059.0
2023-01-25 10:50:00,117.6,117.61,117.41,117.55,6744.0,114.3816,114.3914,114.1968,114.333,6744.0
2023-01-25 10:55:00,117.53,117.7,117.53,117.66,9988.0,114.3136,114.4789,114.3136,114.44,9988.0
2023-01-25 11:00:00,117.63,117.82,117.59,117.82,11565.0,114.4108,114.5956,114.3719,114.5956,11565.0
2023-01-25 11:05:00,117.82,117.91,117.77,117.91,14390.0,114.5956,114.6832,114.547,114.6832,14390.0
2023-01-25 11:10:00,117.91,118.12,117.86,118.12,14074.0,114.6832,114.8874,114.6345,114.8874,14074.0
2023-01-25 11:15:00,118.12,118.3,118.09,118.22,12859.0,114.8874,115.0625,114.8582,114.9847,12859.0
2023-01-25 11:20:00,118.19,118.35,118.18,118.27,5402.0,114.9555,115.1111,114.9458,115.0333,5402.0
2023-01-25 11:25:00,118.28,118.29,118.19,118.24,7292.0,115.043,115.0528,114.9555,115.0041,7292.0
2023-01-25 11:30:00,118.27,118.29,118.15,118.27,4739.0,115.0333,115.0528,114.9166,115.0333,4739.0
2023-01-25 11:35:00,118.29,118.5,118.28,118.42,14637.0,115.0528,115.257,115.043,115.1792,14637.0
2023-01-25 11:40:00,118.41,118.44,118.28,118.38,7518.0,115.1695,115.1987,115.043,115.1403,7518.0
2023-01-25 11:45:00,118.4,118.4,118.27,118.36,7308.0,115.1597,115.1597,115.0333,115.1208,7308.0
2023-01-25 11:50:00,118.35,118.66,118.28,118.62,8159.0,115.1111,115.4126,115.043,115.3737,8159.0
2023-01-25 11:55:00,118.62,118.75,118.59,118.64,17525.0,115.3737,115.5002,115.3445,115.3932,17525.0
2023-01-25 12:00:00,118.64,118.77,118.63,118.7,10482.0,115.3932,115.5196,115.3835,115.4515,10482.0
2023-01-25 12:05:00,118.67,118.84,118.67,118.73,5769.0,115.4224,115.5877,115.4224,115.4807,5769.0
2023-01-25 12:10:00,118.73,118.81,118.73,118.75,5056.0,115.4807,115.5585,115.4807,115.5002,5056.0
2023-01-25 12:15:00,118.78,118.79,118.7,118.79,6742.0,115.5293,115.5391,115.4515,115.5391,6742.0
2023-01-25 12:20:00,118.79,118.82,118.71,118.8,6230.0,115.5391,115.5683,115.4613,115.5488,6230.0
2023-01-25 12:25:00,118.77,118.79,118.71,118.76,4584.0,115.5196,115.5391,115.4613,115.5099,4584.0
2023-01-25 12:30:00,118.8,118.87,118.75,118.77,4326.0,115.5488,115.6169,115.5002,115.5196,4326.0
2023-01-25 12:35:00,118.78,118.91,118.76,118.84,7278.0,115.5293,115.6558,115.5099,115.5877,7278.0
2023-01-25 12:40:00,118.83,119.03,118.77,118.98,17765.0,115.578,115.7725,115.5196,115.7239,17765.0
2023-01-25 12:45:00,118.93,118.99,118.89,118.93,4343.0,115.6752,115.7336,115.6363,115.6752,4343.0
2023-01-25 12:50:00,118.95,119.02,118.93,119.02,6290.0,115.6947,115.7628,115.6752,115.7628,6290.0
2023-01-25 12:55:00,119.02,119.06,118.87,118.93,5659.0,115.7628,115.8017,115.6169,115.6752,5659.0
2023-01-25 13:00:00,118.95,119.15,118.84,119.08,19090.0,115.6947,115.8892,115.5877,115.8211,19090.0
2023-01-25 13:05:00,119.09,119.1,119.0,119.02,5434.0,115.8309,115.8406,115.7433,115.7628,5434.0
2023-01-25 13:10:00,119.02,119.13,119.01,119.1,4014.0,115.7628,115.8698,115.7531,115.8406,4014.0
2023-01-25 13:15:00,119.16,119.24,119.16,119.24,4495.0,115.8989,115.9768,115.8989,115.9768,4495.0
2023-01-25 13:20:00,119.24,119.24,119.2,119.23,3900.0,115.9768,115.9768,115.9379,115.967,3900.0
2023-01-25 13:25:00,119.22,119.27,119.19,119.23,4578.0,115.9573,116.0059,115.9281,115.967,4578.0
2023-01-25 13:30:00,119.22,119.25,119.1,119.15,3942.0,115.9573,115.9865,115.8406,115.8892,3942.0
2023-01-25 13:35:00,119.18,119.27,119.17,119.22,6047.0,115.9184,116.0059,115.9087,115.9573,6047.0
2023-01-25 13:40:00,119.24,119.27,119.21,119.22,6917.0,115.9768,116.0059,115.9476,115.9573,6917.0
2023-01-25 13:45:00,119.23,119.37,119.19,119.37,10744.0,115.967,116.1032,115.9281,116.1032,10744.0
2023-01-25 13:50:00,119.36,119.36,119.22,119.22,6311.0,116.0935,116.0935,115.9573,115.9573,6311.0
2023-01-25 13:55:00,119.23,119.33,119.22,119.33,6023.0,115.967,116.0643,115.9573,116.0643,6023.0
2023-01-25 14:00:00,119.35,119.38,119.3,119.34,5952.0,116.0837,116.1129,116.0351,116.074,5952.0
2023-01-25 14:05:00,119.34,119.48,119.33,119.46,6875.0,116.074,116.2102,116.0643,116.1907,6875.0
2023-01-25 14:10:00,119.46,119.59,119.43,119.54,6558.0,116.1907,116.3172,116.1616,116.2685,6558.0
2023-01-25 14:15:00,119.56,119.64,119.55,119.57,5541.0,116.288,116.3658,116.2783,116.2977,5541.0
2023-01-25 14:20:00,119.6,119.64,119.54,119.54,7186.0,116.3269,116.3658,116.2685,116.2685,7186.0
2023-01-25 14:25:00,119.52,119.52,119.4,119.44,6435.0,116.2491,116.2491,116.1324,116.1713,6435.0
2023-01-25 14:30:00,119.46,119.66,119.37,119.38,18003.0,116.1907,116.3853,116.1032,116.1129,18003.0
2023-01-25 14:35:00,119.38,119.46,119.38,119.45,3919.0,116.1129,116.1907,116.1129,116.181,3919.0
2023-01-25 14:40:00,119.45,119.56,119.44,119.56,4100.0,116.181,116.288,116.1713,116.288,4100.0
2023-01-25 14:45:00,119.57,119.62,119.56,119.6,4361.0,116.2977,116.3464,116.288,116.3269,4361.0
2023-01-25 14:50:00,119.62,119.78,119.6,119.77,11727.0,116.3464,116.502,116.3269,116.4923,11727.0
2023-01-25 14:55:00,119.78,119.86,119.78,119.81,19438.0,116.502,116.5798,116.502,116.5312,19438.0
2023-01-25 15:00:00,119.81,120.01,119.81,120.01,14912.0,116.5312,116.7257,116.5312,116.7257,14912.0
2023-01-25 15:05:00,120.01,120.2,119.98,120.2,14325.0,116.7257,116.9105,116.6965,116.9105,14325.0
2023-01-25 15:10:00,120.21,120.22,120.07,120.12,11751.0,116.9202,116.9299,116.784,116.8327,11751.0
2023-01-25 15:15:00,120.14,120.17,120.11,120.13,10028.0,116.8521,116.8813,116.8229,116.8424,10028.0
2023-01-25 15:20:00,120.14,120.17,120.07,120.07,9975.0,116.8521,116.8813,116.784,116.784,9975.0
2023-01-25 15:25:00,120.08,120.1,119.9,119.93,30554.0,116.7938,116.8132,116.6187,116.6479,30554.0
2023-01-25 15:30:00,119.94,120.12,119.94,120.1,8888.0,116.6576,116.8327,116.6576,116.8132,8888.0
2023-01-25 15:35:00,120.09,120.17,120.03,120.14,12380.0,116.8035,116.8813,116.7451,116.8521,12380.0
2023-01-25 15:40:00,120.13,120.16,120.02,120.05,15294.0,116.8424,116.8716,116.7354,116.7646,15294.0
2023-01-25 15:45:00,120.04,120.04,119.94,119.95,15214.0,116.7549,116.7549,116.6576,116.6673,15214.0
2023-01-25 15:50:00,119.88,120.03,119.83,120.01,35959.0,116.5992,116.7451,116.5506,116.7257,35959.0
2023-01-25 15:55:00,120.03,120.2,120.03,120.15,82113.0,116.7451,116.9105,116.7451,116.8619,82113.0
2023-01-26 09:30:00,120.29,120.83,119.54,119.55,39656.0,116.998,117.5232,116.2685,116.2783,39656.0
2023-01-26 09:35:00,119.55,119.77,119.4,119.65,29198.0,116.2783,116.4923,116.1324,116.3755,29198.0
2023-01-26 09:40:00,119.68,120.09,119.67,119.86,14853.0,116.4047,116.8035,116.395,116.5798,14853.0
2023-01-26 09:45:00,119.91,120.06,119.69,119.82,8688.0,116.6284,116.7743,116.4144,116.5409,8688.0
2023-01-26 09:50:00,119.8,119.96,119.79,119.88,16650.0,116.5214,116.6771,116.5117,116.5992,16650.0
2023-01-26 09:55:00,119.88,120.16,119.82,120.13,9598.0,116.5992,116.8716,116.5409,116.8424,9598.0
2023-01-26 10:00:00,120.17,120.22,120.06,120.12,9978.0,116.8813,116.9299,116.7743,116.8327,9978.0
2023-01-26 10:05:00,120.21,120.4,120.15,120.27,11388.0,116.9202,117.105,116.8619,116.9786,11388.0
2023-01-26 10:10:00,120.34,120.52,120.12,120.52,10312.0,117.0467,117.2217,116.8327,117.2217,10312.0
2023-01-26 10:15:00,120.54,120.61,120.51,120.58,10642.0,117.2412,117.3093,117.212,117.2801,10642.0
2023-01-26 10:20:00,120.59,120.8,120.58,120.78,10849.0,117.2898,117.4941,117.2801,117.4746,10849.0
2023-01-26 10:25:00,120.75,120.83,120.55,120.6,11921.0,117.4454,117.5232,117.2509,117.2995,11921.0
2023-01-26 10:30:00,120.61,120.62,120.3,120.34,11102.0,117.3093,117.319,117.0078,117.0467,11102.0
2023-01-26 10:35:00,120.36,120.36,120.18,120.25,6685.0,117.0661,117.0661,116.891,116.9591,6685.0
2023-01-26 10:40:00,120.3,120.5,120.28,120.47,5762.0,117.0078,117.2023,116.9883,117.1731,5762.0
2023-01-26 10:45:00,120.43,120.6,120.4,120.6,5736.0,117.1342,117.2995,117.105,117.2995,5736.0
2023-01-26 10:50:00,120.59,120.62,120.17,120.19,13951.0,117.2898,117.319,116.8813,116.9008,13951.0
2023-01-26 10:55:00,120.17,120.21,120.05,120.19,5900.0,116.8813,116.9202,116.7646,116.9008,5900.0
2023-01-26 11:00:00,120.19,120.37,120.12,120.37,9462.0,116.9008,117.0758,116.8327,117.0758,9462.0
2023-01-26 11:05:00,120.38,120.46,120.35,120.44,7410.0,117.0856,117.1634,117.0564,117.1439,7410.0
2023-01-26 11:10:00,120.46,120.66,120.46,120.63,7894.0,117.1634,117.3579,117.1634,117.3287,7894.0
2023-01-26 11:15:00,120.65,120.83,120.61,120.68,7995.0,117.3482,117.5232,117.3093,117.3774,7995.0
2023-01-26 11:20:00,120.64,120.65,120.52,120.55,9550.0,117.3384,117.3482,117.2217,117.2509,9550.0
2023-01-26 11:25:00,120.53,120.62,120.47,120.59,7236.0,117.2315,117.319,117.1731,117.2898,7236.0
2023-01-26 11:30:00,120.6,120.78,120.59,120.75,8048.0,117.2995,117.4746,117.2898,117.4454,8048.0
2023-01-26 11:35:00,120.76,120.82,120.71,120.73,6301.0,117.4552,117.5135,117.4065,117.426,6301.0
2023-01-26 11:40:00,120.73,120.77,120.58,120.75,9694.0,117.426,117.4649,117.2801,117.4454,9694.0
2023-01-26 11:45:00,120.73,120.89,120.7,120.89,6137.0,117.426,117.5816,117.3968,117.5816,6137.0
2023-01-26 11:50:00,120.86,120.86,120.61,120.61,5073.0,117.5524,117.5524,117.3093,117.3093,5073.0
2023-01-26 11:55:00,120.59,120.61,120.44,120.59,7593.0,117.2898,117.3093,117.1439,117.2898,7593.0
2023-01-26 12:00:00,120.6,120.78,120.6,120.66,5587.0,117.2995,117.4746,117.2995,117.3579,5587.0
2023-01-26 12:05:00,120.62,120.78,120.61,120.76,9339.0,117.319,117.4746,117.3093,117.4552,9339.0
2023-01-26 12:10:00,120.75,120.95,120.75,120.83,7036.0,117.4454,117.64,117.4454,117.5232,7036.0
2023-01-26 12:15:00,120.83,120.84,120.62,120.67,9086.0,117.5232,117.533,117.319,117.3676,9086.0
2023-01-26 12:20:00,120.68,120.7,120.5,120.5,6416.0,117.3774,117.3968,117.2023,117.2023,6416.0
2023-01-26 12:25:00,120.53,120.65,120.52,120.64,6120.0,117.2315,117.3482,117.2217,117.3384,6120.0
2023-01-26 12:30:00,120.65,120.75,120.62,120.69,5415.0,117.3482,117.4454,117.319,117.3871,5415.0
2023-01-26 12:35:00,120.71,120.8,120.69,120.8,4076.0,117.4065,117.4941,117.3871,117.4941,4076.0
2023-01-26 12:40:00,120.79,120.79,120.57,120.57,8663.0,117.4843,117.4843,117.2704,117.2704,8663.0
2023-01-26 12:45:00,120.61,120.63,120.5,120.52,3418.0,117.3093,117.3287,117.2023,117.2217,3418.0
2023-01-26 12:50:00,120.56,120.76,120.55,120.75,4753.0,117.2606,117.4552,117.2509,117.4454,4753.0
2023-01-26 12:55:00,120.74,120.75,120.61,120.64,3419.0,117.4357,117.4454,117.3093,117.3384,3419.0
2023-01-26 13:00:00,120.66,120.72,120.57,120.58,12805.0,117.3579,117.4163,117.2704,117.2801,12805.0
2023-01-26 13:05:00,120.54,120.56,120.29,120.42,5966.0,117.2412,117.2606,116.998,117.1245,5966.0
2023-01-26 13:10:00,120.42,120.57,120.42,120.57,3918.0,117.1245,117.2704,117.1245,117.2704,3918.0
2023-01-26 13:15:00,120.55,120.56,120.38,120.38,6078.0,117.2509,117.2606,117.0856,117.0856,6078.0
2023-01-26 13:20:00,120.4,120.5,120.39,120.5,4341.0,117.105,117.2023,117.0953,117.2023,4341.0
2023-01-26 13:25:00,120.5,120.57,120.47,120.51,4222.0,117.2023,117.2704,117.1731,117.212,4222.0
2023-01-26 13:30:00,120.52,120.62,120.52,120.53,8763.0,117.2217,117.319,117.2217,117.2315,8763.0
2023-01-26 13:35:00,120.53,120.77,120.52,120.75,7707.0,117.2315,117.4649,117.2217,117.4454,7707.0
2023-01-26 13:40:00,120.73,120.86,120.71,120.76,10286.0,117.426,117.5524,117.4065,117.4552,10286.0
2023-01-26 13:45:00,120.74,120.86,120.74,120.75,9206.0,117.4357,117.5524,117.4357,117.4454,9206.0
2023-01-26 13:50:00,120.76,120.76,120.66,120.66,6927.0,117.4552,117.4552,117.3579,117.3579,6927.0
2023-01-26 13:55:00,120.65,120.74,120.65,120.71,38655.0,117.3482,117.4357,117.3482,117.4065,38655.0
2023-01-26 14:00:00,120.72,120.72,120.59,120.63,7770.0,117.4163,117.4163,117.2898,117.3287,7770.0
2023-01-26 14:05:00,120.62,120.62,120.5,120.52,9836.0,117.319,117.319,117.2023,117.2217,9836.0
2023-01-26 14:10:00,120.56,120.62,120.42,120.43,9646.0,117.2606,117.319,117.1245,117.1342,9646.0
2023-01-26 14:15:00,120.44,120.66,120.42,120.65,5402.0,117.1439,117.3579,117.1245,117.3482,5402.0
2023-01-26 14:20:00,120.66,120.74,120.65,120.7,84658.0,117.3579,117.4357,117.3482,117.3968,84658.0
2023-01-26 14:25:00,120.71,120.71,120.51,120.61,10326.0,117.4065,117.4065,117.212,117.3093,10326.0
2023-01-26 14:30:00,120.61,120.72,120.61,120.71,7839.0,117.3093,117.4163,117.3093,117.4065,7839.0
2023-01-26 14:35:00,120.69,120.92,120.69,120.83,12121.0,117.3871,117.6108,117.3871,117.5232,12121.0
2023-01-26 14:40:00,120.86,120.95,120.85,120.93,5862.0,117.5524,117.64,117.5427,117.6205,5862.0
2023-01-26 14:45:00,120.91,120.97,120.86,120.95,6513.0,117.6011,117.6594,117.5524,117.64,6513.0
2023-01-26 14:50:00,120.95,120.98,120.86,120.94,9014.0,117.64,117.6691,117.5524,117.6302,9014.0
2023-01-26 14:55:00,120.97,121.03,120.97,121.01,11412.0,117.6594,117.7178,117.6594,117.6983,11412.0
2023-01-26 15:00:00,121.02,121.06,120.9,120.96,7996.0,117.708,117.747,117.5913,117.6497,7996.0
2023-01-26 15:05:00,120.97,121.01,120.95,121.01,8892.0,117.6594,117.6983,117.64,117.6983,8892.0
2023-01-26 15:10:00,121.01,121.14,121.0,121.1,11905.0,117.6983,117.8248,117.6886,117.7859,11905.0
2023-01-26 15:15:00,121.09,121.16,121.03,121.04,10346.0,117.7761,117.8442,117.7178,117.7275,10346.0
2023-01-26 15:20:00,121.03,121.03,120.91,120.94,12859.0,117.7178,117.7178,117.6011,117.6302,12859.0
2023-01-26 15:25:00,120.93,120.98,120.87,120.87,13679.0,117.6205,117.6691,117.5622,117.5622,13679.0
2023-01-26 15:30:00,120.87,120.87,120.7,120.75,28429.0,117.5622,117.5622,117.3968,117.4454,28429.0
2023-01-26 15:35:00,120.75,120.75,120.51,120.6,24187.0,117.4454,117.4454,117.212,117.2995,24187.0
2023-01-26 15:40:00,120.58,120.73,120.57,120.68,18244.0,117.2801,117.426,117.2704,117.3774,18244.0
2023-01-26 15:45:00,120.68,120.76,120.62,120.67,21652.0,117.3774,117.4552,117.319,117.3676,21652.0
2023-01-26 15:50:00,120.68,120.81,120.54,120.67,53604.0,117.3774,117.5038,117.2412,117.3676,53604.0
2023-01-26 15:55:00,120.65,120.8,120.63,120.7,120289.0,117.3482,117.4941,117.3287,117.3968,120289.0
2023-01-27 09:30:00,120.77,121.12,120.58,120.83,23980.0,117.4649,117.8053,117.2801,117.5232,23980.0
2023-01-27 09:35:00,120.69,121.18,120.69,121.09,7836.0,117.3871,117.8637,117.3871,117.7761,7836.0
2023-01-27 09:40:00,121.09,121.38,121.06,121.3,6040.0,117.7761,118.0582,117.747,117.9804,6040.0
2023-01-27 09:45:00,121.32,121.53,121.32,121.43,6582.0,117.9998,118.2041,117.9998,118.1068,6582.0
2023-01-27 09:50:00,121.46,121.58,121.21,121.56,23195.0,118.136,118.2527,117.8928,118.2333,23195.0
2023-01-27 09:55:00,121.53,121.64,121.36,121.38,3784.0,118.2041,118.3111,118.0387,118.0582,3784.0
2023-01-27 10:00:00,121.48,121.72,121.37,121.68,6501.0,118.1555,118.3889,118.0485,118.35,6501.0
2023-01-27 10:05:00,121.62,121.75,121.55,121.75,7071.0,118.2916,118.4181,118.2235,118.4181,7071.0
2023-01-27 10:10:00,121.7,121.86,121.61,121.61,7816.0,118.3694,118.5251,118.2819,118.2819,7816.0
2023-01-27 10:15:00,121.61,121.64,121.45,121.51,12749.0,118.2819,118.3111,118.1263,118.1846,12749.0
2023-01-27 10:20:00,121.51,121.51,121.26,121.33,6567.0,118.1846,118.1846,117.9415,118.0096,6567.0
2023-01-27 10:25:00,121.3,121.36,121.1,121.27,12339.0,117.9804,118.0387,117.7859,117.9512,12339.0
2023-01-27 10:30:00,121.25,121.29,120.84,120.84,7643.0,117.9318,117.9707,117.533,117.533,7643.0
2023-01-27 10:35:00,120.85,121.17,120.83,121.01,10784.0,117.5427,117.8539,117.5232,117.6983,10784.0
2023-01-27 10:40:00,120.98,120.98,120.61,120.63,17914.0,117.6691,117.6691,117.3093,117.3287,17914.0
2023-01-27 10:45:00,120.71,120.75,120.59,120.71,7555.0,117.4065,117.4454,117.2898,117.4065,7555.0
2023-01-27 10:50:00,120.74,120.74,120.57,120.62,12884.0,117.4357,117.4357,117.2704,117.319,12884.0
2023-01-27 10:55:00,120.62,120.82,120.48,120.77,7934.0,117.319,117.5135,117.1828,117.4649,7934.0
2023-01-27 11:00:00,120.79,120.96,120.74,120.96,9913.0,117.4843,117.6497,117.4357,117.6497,9913.0
2023-01-27 11:05:00,120.99,121.03,120.67,120.68,6884.0,117.6789,117.7178,117.3676,117.3774,6884.0
2023-01-27 11:10:00,120.67,120.77,120.67,120.73,6100.0,117.3676,117.4649,117.3676,117.426,6100.0
2023-01-27 11:15:00,120.7,120.93,120.68,120.92,5233.0,117.3968,117.6205,117.3774,117.6108,5233.0
2023-01-27 11:20:00,120.92,121.1,120.91,121.01,6950.0,117.6108,117.7859,117.6011,117.6983,6950.0
2023-01-27 11:25:00,121.03,121.03,120.91,121.0,5941.0,117.7178,117.7178,117.6011,117.6886,5941.0
2023-01-27 11:30:00,121.04,121.17,121.01,121.05,8118.0,117.7275,117.8539,117.6983,117.7372,8118.0
2023-01-27 11:35:00,121.08,121.11,120.97,120.98,6071.0,117.7664,117.7956,117.6594,117.6691,6071.0
2023-01-27 11:40:00,121.0,121.09,120.98,121.0,7794.0,117.6886,117.7761,117.6691,117.6886,7794.0
2023-01-27 11:45:00,121.02,121.04,120.88,120.94,6717.0,117.708,117.7275,117.5719,117.6302,6717.0
2023-01-27 11:50:00,120.93,120.94,120.75,120.76,6218.0,117.6205,117.6302,117.4454,117.4552,6218.0
2023-01-27 11:55:00,120.73,120.79,120.73,120.74,9383.0,117.426,117.4843,117.426,117.4357,9383.0
2023-01-27 12:00:00,120.71,120.71,120.53,120.54,1800.0,117.4065,117.4065,117.2315,117.2412,1800.0
2023-01-27 12:05:00,120.55,120.71,120.53,120.62,5159.0,117.2509,117.4065,117.2315,117.319,5159.0
2023-01-27 12:10:00,120.64,120.77,120.6,120.68,6066.0,117.3384,117.4649,117.2995,117.3774,6066.0
2023-01-27 12:15:00,120.64,120.73,120.47,120.47,9006.0,117.3384,117.426,117.1731,117.1731,9006.0
2023-01-27 12:20:00,120.46,120.48,120.22,120.22,15383.0,117.1634,117.1828,116.9299,116.9299,15383.0
2023-01-27 12:25:00,120.26,120.32,120.2,120.2,6309.0,116.9688,117.0272,116.9105,116.9105,6309.0
2023-01-27 12:30:00,120.19,120.41,120.15,120.41,5707.0,116.9008,117.1147,116.8619,117.1147,5707.0
2023-01-27 12:35:00,120.42,120.62,120.42,120.51,4403.0,117.1245,117.319,117.1245,117.212,4403.0
2023-01-27 12:40:00,120.52,120.57,120.4,120.42,8144.0,117.2217,117.2704,117.105,117.1245,8144.0
2023-01-27 12:45:00,120.37,120.46,120.37,120.46,5203.0,117.0758,117.1634,117.0758,117.1634,5203.0
2023-01-27 12:50:00,120.46,120.49,120.41,120.45,6276.0,117.1634,117.1926,117.1147,117.1536,6276.0
2023-01-27 12:55:00,120.46,120.55,120.43,120.44,4571.0,117.1634,117.2509,117.1342,117.1439,4571.0
2023-01-27 13:00:00,120.43,120.46,120.28,120.28,11737.0,117.1342,117.1634,116.9883,116.9883,11737.0
2023-01-27 13:05:00,120.28,120.37,120.2,120.25,19384.0,116.9883,117.0758,116.9105,116.9591,19384.0
2023-01-27 13:10:00,120.23,120.24,120.12,120.23,9453.0,116.9397,116.9494,116.8327,116.9397,9453.0
2023-01-27 13:15:00,120.2,120.22,120.04,120.13,13915.0,116.9105,116.9299,116.7549,116.8424,13915.0
2023-01-27 13:20:00,120.12,120.12,119.95,119.98,6215.0,116.8327,116.8327,116.6673,116.6965,6215.0
2023-01-27 13:25:00,120.01,120.06,119.96,120.01,5121.0,116.7257,116.7743,116.6771,116.7257,5121.0
2023-01-27 13:30:00,120.01,120.08,119.98,120.07,4843.0,116.7257,116.7938,116.6965,116.784,4843.0
2023-01-27 13:35:00,120.04,120.12,119.92,120.08,15252.0,116.7549,116.8327,116.6381,116.7938,15252.0
2023-01-27 13:40:00,120.11,120.13,120.01,120.11,5923.0,116.8229,116.8424,116.7257,116.8229,5923.0
2023-01-27 13:45:00,120.11,120.18,120.1,120.14,6189.0,116.8229,116.891,116.8132,116.8521,6189.0
2023-01-27 13:50:00,120.14,120.15,119.98,119.98,7745.0,116.8521,116.8619,116.6965,116.6965,7745.0
2023-01-27 13:55:00,119.98,120.21,119.94,120.21,13818.0,116.6965,116.9202,116.6576,116.9202,13818.0
2023-01-27 14:00:00,120.22,120.51,120.2,120.35,81483.0,116.9299,117.212,116.9105,117.0564,81483.0
2023-01-27 14:05:00,120.32,120.38,120.2,120.29,11717.0,117.0272,117.0856,116.9105,116.998,11717.0
2023-01-27 14:10:00,120.3,120.45,120.26,120.44,6588.0,117.0078,117.1536,116.9688,117.1439,6588.0
2023-01-27 14:15:00,120.45,120.51,120.34,120.48,19056.0,117.1536,117.212,117.0467,117.1828,19056.0
2023-01-27 14:20:00,120.47,120.5,120.36,120.37,7896.0,117.1731,117.2023,117.0661,117.0758,7896.0
2023-01-27 14:25:00,120.39,120.39,120.26,120.29,7535.0,117.0953,117.0953,116.9688,116.998,7535.0
2023-01-27 14:30:00,120.32,120.38,120.31,120.32,6196.0,117.0272,117.0856,117.0175,117.0272,6196.0
2023-01-27 14:35:00,120.3,120.44,120.23,120.44,13532.0,117.0078,117.1439,116.9397,117.1439,13532.0
2023-01-27 14:40:00,120.44,120.5,120.41,120.41,9283.0,117.1439,117.2023,117.1147,117.1147,9283.0
2023-01-27 14:45:00,120.4,120.51,120.39,120.47,6650.0,117.105,117.212,117.0953,117.1731,6650.0
2023-01-27 14:50:00,120.48,120.5,120.36,120.38,10912.0,117.1828,117.2023,117.0661,117.0856,10912.0
2023-01-27 14:55:00,120.35,120.37,120.21,120.28,23092.0,117.0564,117.0758,116.9202,116.9883,23092.0
2023-01-27 15:00:00,120.28,120.34,120.14,120.17,16856.0,116.9883,117.0467,116.8521,116.8813,16856.0
2023-01-27 15:05:00,120.19,120.51,120.19,120.41,38160.0,116.9008,117.212,116.9008,117.1147,38160.0
2023-01-27 15:10:00,120.4,120.43,120.33,120.38,21039.0,117.105,117.1342,117.0369,117.0856,21039.0
2023-01-27 15:15:00,120.39,120.39,120.18,120.3,19288.0,117.0953,117.0953,116.891,117.0078,19288.0
2023-01-27 15:20:00,120.31,120.31,119.98,120.02,28747.0,117.0175,117.0175,116.6965,116.7354,28747.0
2023-01-27 15:25:00,120.02,120.08,119.97,120.08,25839.0,116.7354,116.7938,116.6868,116.7938,25839.0
2023-01-27 15:30:00,120.1,120.23,120.08,120.23,22681.0,116.8132,116.9397,116.7938,116.9397,22681.0
2023-01-27 15:35:00,120.21,120.3,120.07,120.08,23495.0,116.9202,117.0078,116.784,116.7938,23495.0
2023-01-27 15:40:00,120.09,120.23,120.01,120.04,69881.0,116.8035,116.9397,116.7257,116.7549,69881.0
2023-01-27 15:45:00,120.04,120.04,119.8,119.82,29278.0,116.7549,116.7549,116.5214,116.5409,29278.0
2023-01-27 15:50:00,119.82,119.84,119.49,119.59,61887.0,116.5409,116.5603,116.2199,116.3172,61887.0
2023-01-27 15:55:00,119.57,119.58,119.38,119.47,108761.0,116.2977,116.3075,116.1129,116.2005,108761.0
2023-01-30 09:30:00,118.69,118.92,118.25,118.74,41516.0,115.4418,115.6655,115.0139,115.4904,41516.0
2023-01-30 09:35:00,118.74,119.54,118.7,119.47,19945.0,115.4904,116.2685,115.4515,116.2005,19945.0
2023-01-30 09:40:00,119.47,119.63,119.15,119.2,18421.0,116.2005,116.3561,115.8892,115.9379,18421.0
2023-01-30 09:45:00,119.16,119.36,119.0,119.2,30099.0,115.8989,116.0935,115.7433,115.9379,30099.0
2023-01-30 09:50:00,119.23,119.49,119.19,119.34,9298.0,115.967,116.2199,115.9281,116.074,9298.0
2023-01-30 09:55:00,119.32,119.36,119.09,119.32,42136.0,116.0546,116.0935,115.8309,116.0546,42136.0
2023-01-30 10:00:00,119.36,119.48,119.18,119.41,8742.0,116.0935,116.2102,115.9184,116.1421,8742.0
2023-01-30 10:05:00,119.44,119.66,119.33,119.64,30367.0,116.1713,116.3853,116.0643,116.3658,30367.0
2023-01-30 10:10:00,119.75,119.81,119.64,119.67,10987.0,116.4728,116.5312,116.3658,116.395,10987.0
2023-01-30 10:15:00,119.69,119.71,119.45,119.58,61448.0,116.4144,116.4339,116.181,116.3075,61448.0
2023-01-30 10:20:00,119.56,119.85,119.56,119.8,7112.0,116.288,116.5701,116.288,116.5214,7112.0
2023-01-30 10:25:00,119.81,119.85,119.38,119.42,31354.0,116.5312,116.5701,116.1129,116.1518,31354.0
2023-01-30 10:30:00,119.42,119.58,119.39,119.57,12874.0,116.1518,116.3075,116.1227,116.2977,12874.0
2023-01-30 10:35:00,119.63,119.68,119.28,119.28,6497.0,116.3561,116.4047,116.0157,116.0157,6497.0
2023-01-30 10:40:00,119.28,119.43,119.23,119.3,9409.0,116.0157,116.1616,115.967,116.0351,9409.0
2023-01-30 10:45:00,119.28,119.4,119.24,119.38,8485.0,116.0157,116.1324,115.9768,116.1129,8485.0
2023-01-30 10:50:00,119.4,119.51,119.36,119.5,8300.0,116.1324,116.2394,116.0935,116.2296,8300.0
2023-01-30 10:55:00,119.52,119.6,119.45,119.53,11272.0,116.2491,116.3269,116.181,116.2588,11272.0
2023-01-30 11:00:00,119.5,119.66,119.47,119.61,10650.0,116.2296,116.3853,116.2005,116.3366,10650.0
2023-01-30 11:05:00,119.61,119.61,119.42,119.57,8586.0,116.3366,116.3366,116.1518,116.2977,8586.0
2023-01-30 11:10:00,119.6,119.95,119.6,119.76,16938.0,116.3269,116.6673,116.3269,116.4825,16938.0
2023-01-30 11:15:00,119.75,119.91,119.71,119.87,6781.0,116.4728,116.6284,116.4339,116.5895,6781.0
2023-01-30 11:20:00,119.89,119.97,119.76,119.8,4697.0,116.609,116.6868,116.4825,116.5214,4697.0
2023-01-30 11:25:00,119.79,119.79,119.7,119.78,16549.0,116.5117,116.5117,116.4242,116.502,16549.0
2023-01-30 11:30:00,119.78,119.89,119.66,119.68,5710.0,116.502,116.609,116.3853,116.4047,5710.0
2023-01-30 11:35:00,119.66,119.8,119.55,119.57,7450.0,116.3853,116.5214,116.2783,116.2977,7450.0
2023-01-30 11:40:00,119.57,119.62,119.51,119.6,3300.0,116.2977,116.3464,116.2394,116.3269,3300.0
2023-01-30 11:45:00,119.58,119.66,119.53,119.58,6782.0,116.3075,116.3853,116.2588,116.3075,6782.0
2023-01-30 11:50:00,119.58,119.58,119.46,119.51,2900.0,116.3075,116.3075,116.1907,116.2394,2900.0
2023-01-30 11:55:00,119.44,119.68,119.42,119.66,5052.0,116.1713,116.4047,116.1518,116.3853,5052.0
2023-01-30 12:00:00,119.63,119.63,119.45,119.45,6487.0,116.3561,116.3561,116.181,116.181,6487.0
2023-01-30 12:05:00,119.44,119.53,119.44,119.48,3610.0,116.1713,116.2588,116.1713,116.2102,3610.0
2023-01-30 12:10:00,119.47,119.47,119.4,119.43,4200.0,116.2005,116.2005,116.1324,116.1616,4200.0
2023-01-30 12:15:00,119.43,119.48,119.39,119.43,7912.0,116.1616,116.2102,116.1227,116.1616,7912.0
2023-01-30 12:20:00,119.42,119.42,119.25,119.29,3597.0,116.1518,116.1518,115.9865,116.0254,3597.0
2023-01-30 12:25:00,119.28,119.29,119.07,119.13,8154.0,116.0157,116.0254,115.8114,115.8698,8154.0
2023-01-30 12:30:00,119.12,119.12,119.03,119.05,6470.0,115.86,115.86,115.7725,115.792,6470.0
2023-01-30 12:35:00,119.04,119.13,118.97,119.0,7516.0,115.7822,115.8698,115.7141,115.7433,7516.0
2023-01-30 12:40:00,118.99,119.14,118.95,119.14,5097.0,115.7336,115.8795,115.6947,115.8795,5097.0
2023-01-30 12:45:00,119.14,119.15,118.92,118.98,7984.0,115.8795,115.8892,115.6655,115.7239,7984.0
2023-01-30 12:50:00,118.99,119.16,118.96,119.1,7495.0,115.7336,115.8989,115.7044,115.8406,7495.0
2023-01-30 12:55:00,119.07,119.08,118.92,118.98,7066.0,115.8114,115.8211,115.6655,115.7239,7066.0
2023-01-30 13:00:00,118.93,118.96,118.78,118.86,12337.0,115.6752,115.7044,115.5293,115.6072,12337.0
2023-01-30 13:05:00,118.86,118.95,118.83,118.94,5087.0,115.6072,115.6947,115.578,115.685,5087.0
2023-01-30 13:10:00,118.96,119.01,118.9,118.94,5499.0,115.7044,115.7531,115.6461,115.685,5499.0
2023-01-30 13:15:00,118.94,119.26,118.92,119.25,6779.0,115.685,115.9962,115.6655,115.9865,6779.0
2023-01-30 13:20:00,119.23,119.24,119.07,119.14,5527.0,115.967,115.9768,115.8114,115.8795,5527.0
2023-01-30 13:25:00,119.12,119.16,118.99,119.07,3879.0,115.86,115.8989,115.7336,115.8114,3879.0
2023-01-30 13:30:00,119.09,119.22,119.06,119.21,2725.0,115.8309,115.9573,115.8017,115.9476,2725.0
2023-01-30 13:35:00,119.19,119.51,119.14,119.51,25986.0,115.9281,116.2394,115.8795,116.2394,25986.0
2023-01-30 13:40:00,119.49,119.51,119.33,119.43,2923.0,116.2199,116.2394,116.0643,116.1616,2923.0
2023-01-30 13:45:00,119.42,119.62,119.42,119.62,3245.0,116.1518,116.3464,116.1518,116.3464,3245.0
2023-01-30 13:50:00,119.61,119.66,119.51,119.53,4124.0,116.3366,116.3853,116.2394,116.2588,4124.0
2023-01-30 13:55:00,119.54,119.54,119.37,119.39,5760.0,116.2685,116.2685,116.1032,116.1227,5760.0
2023-01-30 14:00:00,119.37,119.41,119.28,119.38,4969.0,116.1032,116.1421,116.0157,116.1129,4969.0
2023-01-30 14:05:00,119.37,119.37,119.15,119.16,5990.0,116.1032,116.1032,115.8892,115.8989,5990.0
2023-01-30 14:10:00,119.17,119.19,119.08,119.09,4491.0,115.9087,115.9281,115.8211,115.8309,4491.0
2023-01-30 14:15:00,119.1,119.16,119.06,119.12,15921.0,115.8406,115.8989,115.8017,115.86,15921.0
2023-01-30 14:20:00,119.13,119.16,119.05,119.12,2879.0,115.8698,115.8989,115.792,115.86,2879.0
2023-01-30 14:25:00,119.14,119.22,119.13,119.18,3616.0,115.8795,115.9573,115.8698,115.9184,3616.0
2023-01-30 14:30:00,119.17,119.27,119.17,119.25,5026.0,115.9087,116.0059,115.9087,115.9865,5026.0
2023-01-30 14:35:00,119.26,119.41,119.25,119.36,3014.0,115.9962,116.1421,115.9865,116.0935,3014.0
2023-01-30 14:40:00,119.35,119.4,119.27,119.37,4975.0,116.0837,116.1324,116.0059,116.1032,4975.0
2023-01-30 14:45:00,119.38,119.41,119.16,119.22,9911.0,116.1129,116.1421,115.8989,115.9573,9911.0
2023-01-30 14:50:00,119.22,119.3,119.22,119.23,7523.0,115.9573,116.0351,115.9573,115.967,7523.0
2023-01-30 14:55:00,119.2,119.35,119.15,119.32,5840.0,115.9379,116.0837,115.8892,116.0546,5840.0
2023-01-30 15:00:00,119.31,119.45,119.3,119.43,4991.0,116.0448,116.181,116.0351,116.1616,4991.0
2023-01-30 15:05:00,119.43,119.44,119.32,119.34,6392.0,116.1616,116.1713,116.0546,116.074,6392.0
2023-01-30 15:10:00,119.33,119.36,119.28,119.31,6455.0,116.0643,116.0935,116.0157,116.0448,6455.0
2023-01-30 15:15:00,119.28,119.33,119.15,119.25,13387.0,116.0157,116.0643,115.8892,115.9865,13387.0
2023-01-30 15:20:00,119.22,119.24,119.07,119.07,5052.0,115.9573,115.9768,115.8114,115.8114,5052.0
2023-01-30 15:25:00,119.04,119.08,119.01,119.05,10360.0,115.7822,115.8211,115.7531,115.792,10360.0
2023-01-30 15:30:00,119.06,119.2,119.0,119.2,9714.0,115.8017,115.9379,115.7433,115.9379,9714.0
2023-01-30 15:35:00,119.2,119.34,119.2,119.23,11114.0,115.9379,116.074,115.9379,115.967,11114.0
2023-01-30 15:40:00,119.22,119.27,119.14,119.15,10591.0,115.9573,116.0059,115.8795,115.8892,10591.0
2023-01-30 15:45:00,119.14,119.19,119.08,119.15,15037.0,115.8795,115.9281,115.8211,115.8892,15037.0
2023-01-30 15:50:00,119.13,119.32,119.07,119.2,31841.0,115.8698,116.0546,115.8114,115.9379,31841.0
2023-01-30 15:55:00,119.21,119.24,118.9,118.99,108370.0,115.9476,115.9768,115.6461,115.7336,108370.0
2023-01-31 09:30:00,119.12,119.46,118.83,119.01,24679.0,115.86,116.1907,115.578,115.7531,24679.0
2023-01-31 09:35:00,118.87,119.13,118.79,118.99,5841.0,115.6169,115.8698,115.5391,115.7336,5841.0
2023-01-31 09:40:00,118.92,119.08,118.84,119.01,6786.0,115.6655,115.8211,115.5877,115.7531,6786.0
2023-01-31 09:45:00,118.96,119.12,118.94,119.0,8395.0,115.7044,115.86,115.685,115.7433,8395.0
2023-01-31 09:50:00,119.0,119.18,118.89,119.16,12466.0,115.7433,115.9184,115.6363,115.8989,12466.0
2023-01-31 09:55:00,119.15,119.16,118.91,118.95,7856.0,115.8892,115.8989,115.6558,115.6947,7856.0
2023-01-31 10:00:00,118.95,119.06,118.8,118.83,7051.0,115.6947,115.8017,115.5488,115.578,7051.0
2023-01-31 10:05:00,118.82,118.92,118.6,118.61,17421.0,115.5683,115.6655,115.3543,115.364,17421.0
2023-01-31 10:10:00,118.6,118.91,118.55,118.91,12383.0,115.3543,115.6558,115.3056,115.6558,12383.0
2023-01-31 10:15:00,118.91,118.98,118.82,118.97,9715.0,115.6558,115.7239,115.5683,115.7141,9715.0
2023-01-31 10:20:00,118.95,118.95,118.72,118.72,10047.0,115.6947,115.6947,115.471,115.471,10047.0
2023-01-31 10:25:00,118.74,118.85,118.69,118.73,10526.0,115.4904,115.5974,115.4418,115.4807,10526.0
2023-01-31 10:30:00,118.73,118.83,118.72,118.77,8423.0,115.4807,115.578,115.471,115.5196,8423.0
2023-01-31 10:35:00,118.75,118.83,118.68,118.71,10515.0,115.5002,115.578,115.4321,115.4613,10515.0
2023-01-31 10:40:00,118.74,118.81,118.73,118.78,8612.0,115.4904,115.5585,115.4807,115.5293,8612.0
2023-01-31 10:45:00,118.79,118.85,118.74,118.74,6261.0,115.5391,115.5974,115.4904,115.4904,6261.0
2023-01-31 10:50:00,118.76,118.82,118.73,118.74,10814.0,115.5099,115.5683,115.4807,115.4904,10814.0
2023-01-31 10:55:00,118.74,118.81,118.72,118.75,5240.0,115.4904,115.5585,115.471,115.5002,5240.0
2023-01-31 11:00:00,118.76,119.11,118.76,119.04,9473.0,115.5099,115.8503,115.5099,115.7822,9473.0
2023-01-31 11:05:00,119.03,119.06,118.92,118.94,10276.0,115.7725,115.8017,115.6655,115.685,10276.0
2023-01-31 11:10:00,118.91,118.96,118.86,118.94,9647.0,115.6558,115.7044,115.6072,115.685,9647.0
2023-01-31 11:15:00,118.96,118.96,118.79,118.81,4896.0,115.7044,115.7044,115.5391,115.5585,4896.0
2023-01-31 11:20:00,118.81,118.92,118.77,118.87,8462.0,115.5585,115.6655,115.5196,115.6169,8462.0
2023-01-31 11:25:00,118.86,118.94,118.81,118.92,8274.0,115.6072,115.685,115.5585,115.6655,8274.0
2023-01-31 11:30:00,118.91,118.92,118.82,118.84,9718.0,115.6558,115.6655,115.5683,115.5877,9718.0
2023-01-31 11:35:00,118.87,118.87,118.77,118.78,4438.0,115.6169,115.6169,115.5196,115.5293,4438.0
2023-01-31 11:40:00,118.78,118.92,118.78,118.81,7119.0,115.5293,115.6655,115.5293,115.5585,7119.0
2023-01-31 11:45:00,118.77,118.78,118.55,118.55,12002.0,115.5196,115.5293,115.3056,115.3056,12002.0
2023-01-31 11:50:00,118.58,118.64,118.53,118.53,6045.0,115.3348,115.3932,115.2862,115.2862,6045.0
2023-01-31 11:55:00,118.53,118.6,118.49,118.51,10659.0,115.2862,115.3543,115.2473,115.2667,10659.0
2023-01-31 12:00:00,118.49,118.49,118.24,118.27,22495.0,115.2473,115.2473,115.0041,115.0333,22495.0
2023-01-31 12:05:00,118.25,118.37,118.19,118.37,17277.0,115.0139,115.1306,114.9555,115.1306,17277.0
2023-01-31 12:10:00,118.35,118.46,118.3,118.37,14415.0,115.1111,115.2181,115.0625,115.1306,14415.0
2023-01-31 12:15:00,118.37,118.46,118.26,118.42,26871.0,115.1306,115.2181,115.0236,115.1792,26871.0
2023-01-31 12:20:00,118.42,118.44,118.33,118.35,7563.0,115.1792,115.1987,115.0917,115.1111,7563.0
2023-01-31 12:25:00,118.35,118.37,118.27,118.28,9628.0,115.1111,115.1306,115.0333,115.043,9628.0
2023-01-31 12:30:00,118.27,118.29,118.09,118.11,10446.0,115.0333,115.0528,114.8582,114.8777,10446.0
2023-01-31 12:35:00,118.11,118.12,117.97,118.02,11384.0,114.8777,114.8874,114.7415,114.7901,11384.0
2023-01-31 12:40:00,118.0,118.08,117.84,117.94,27344.0,114.7707,114.8485,114.6151,114.7123,27344.0
2023-01-31 12:45:00,117.93,117.94,117.76,117.82,35712.0,114.7026,114.7123,114.5373,114.5956,35712.0
2023-01-31 12:50:00,117.84,117.98,117.77,117.95,13910.0,114.6151,114.7512,114.547,114.7221,13910.0
2023-01-31 12:55:00,117.95,118.13,117.9,118.09,15803.0,114.7221,114.8971,114.6734,114.8582,15803.0
2023-01-31 13:00:00,118.08,118.3,118.07,118.24,15772.0,114.8485,115.0625,114.8388,115.0041,15772.0
2023-01-31 13:05:00,118.26,118.26,118.04,118.13,10874.0,115.0236,115.0236,114.8096,114.8971,10874.0
2023-01-31 13:10:00,118.13,118.17,118.07,118.09,11944.0,114.8971,114.936,114.8388,114.8582,11944.0
2023-01-31 13:15:00,118.1,118.28,118.05,118.28,18234.0,114.868,115.043,114.8193,115.043,18234.0
2023-01-31 13:20:00,118.27,118.32,118.21,118.29,14912.0,115.0333,115.0819,114.9749,115.0528,14912.0
2023-01-31 13:25:00,118.28,118.31,118.2,118.3,15309.0,115.043,115.0722,114.9652,115.0625,15309.0
2023-01-31 13:30:00,118.31,118.5,118.3,118.41,17308.0,115.0722,115.257,115.0625,115.1695,17308.0
2023-01-31 13:35:00,118.42,118.42,118.3,118.34,13430.0,115.1792,115.1792,115.0625,115.1014,13430.0
2023-01-31 13:40:00,118.34,118.39,118.11,118.12,17560.0,115.1014,115.15,114.8777,114.8874,17560.0
2023-01-31 13:45:00,118.14,118.19,118.09,118.11,12501.0,114.9069,114.9555,114.8582,114.8777,12501.0
2023-01-31 13:50:00,118.12,118.12,117.95,118.0,13682.0,114.8874,114.8874,114.7221,114.7707,13682.0
2023-01-31 13:55:00,118.0,118.01,117.92,117.98,14455.0,114.7707,114.7804,114.6929,114.7512,14455.0
2023-01-31 14:00:00,117.97,118.22,117.97,118.08,14856.0,114.7415,114.9847,114.7415,114.8485,14856.0
2023-01-31 14:05:00,118.07,118.21,118.07,118.15,8177.0,114.8388,114.9749,114.8388,114.9166,8177.0
2023-01-31 14:10:00,118.13,118.23,118.09,118.18,10214.0,114.8971,114.9944,114.8582,114.9458,10214.0
2023-01-31 14:15:00,118.19,118.22,117.97,117.99,15203.0,114.9555,114.9847,114.7415,114.761,15203.0
2023-01-31 14:20:00,117.99,118.12,117.99,118.02,9200.0,114.761,114.8874,114.761,114.7901,9200.0
2023-01-31 14:25:00,117.99,118.06,117.97,118.01,11547.0,114.761,114.8291,114.7415,114.7804,11547.0
2023-01-31 14:30:00,118.01,118.11,118.0,118.08,10453.0,114.7804,114.8777,114.7707,114.8485,10453.0
2023-01-31 14:35:00,118.07,118.09,117.99,118.04,12513.0,114.8388,114.8582,114.761,114.8096,12513.0
2023-01-31 14:40:00,118.04,118.23,118.02,118.22,13000.0,114.8096,114.9944,114.7901,114.9847,13000.0
2023-01-31 14:45:00,118.22,118.22,118.17,118.18,7384.0,114.9847,114.9847,114.936,114.9458,7384.0
2023-01-31 14:50:00,118.18,118.2,118.15,118.15,7728.0,114.9458,114.9652,114.9166,114.9166,7728.0
2023-01-31 14:55:00,118.16,118.16,117.95,117.99,15047.0,114.9263,114.9263,114.7221,114.761,15047.0
2023-01-31 15:00:00,117.98,118.02,117.87,117.9,10539.0,114.7512,114.7901,114.6443,114.6734,10539.0
2023-01-31 15:05:00,117.9,118.02,117.9,118.01,15671.0,114.6734,114.7901,114.6734,114.7804,15671.0
2023-01-31 15:10:00,118.02,118.02,117.85,117.88,15811.0,114.7901,114.7901,114.6248,114.654,15811.0
2023-01-31 15:15:00,117.88,117.93,117.79,117.81,14880.0,114.654,114.7026,114.5664,114.5859,14880.0
2023-01-31 15:20:00,117.82,117.85,117.71,117.76,14272.0,114.5956,114.6248,114.4886,114.5373,14272.0
2023-01-31 15:25:00,117.77,117.88,117.76,117.79,15120.0,114.547,114.654,114.5373,114.5664,15120.0
2023-01-31 15:30:00,117.79,117.91,117.72,117.9,22408.0,114.5664,114.6832,114.4984,114.6734,22408.0
2023-01-31 15:35:00,117.9,117.97,117.83,117.85,16845.0,114.6734,114.7415,114.6053,114.6248,16845.0
2023-01-31 15:40:00,117.83,118.04,117.82,118.0,18447.0,114.6053,114.8096,114.5956,114.7707,18447.0
2023-01-31 15:45:00,117.98,118.04,117.94,117.94,24469.0,114.7512,114.8096,114.7123,114.7123,24469.0
2023-01-31 15:50:00,117.95,118.09,117.95,118.06,58961.0,114.7221,114.8582,114.7221,114.8291,58961.0
2023-01-31 15:55:00,118.04,118.19,117.96,118.19,102687.0,114.8096,114.9555,114.7318,114.9555,102687.0
2023-02-01 09:30:00,119.02,119.31,118.24,118.6,71514.0,115.7628,116.0448,115.0041,115.3543,71514.0
2023-02-01 09:35:00,118.61,118.61,118.01,118.22,9858.0,115.364,115.364,114.7804,114.9847,9858.0
2023-02-01 09:40:00,118.14,118.25,117.99,117.99,5763.0,114.9069,115.0139,114.761,114.761,5763.0
2023-02-01 09:45:00,117.92,118.13,117.88,118.09,8306.0,114.6929,114.8971,114.654,114.8582,8306.0
2023-02-01 09:50:00,118.08,118.2,117.95,118.06,8995.0,114.8485,114.9652,114.7221,114.8291,8995.0
2023-02-01 09:55:00,118.07,118.23,117.98,118.1,37995.0,114.8388,114.9944,114.7512,114.868,37995.0
2023-02-01 10:00:00,118.1,118.1,117.64,117.84,8179.0,114.868,114.868,114.4205,114.6151,8179.0
2023-02-01 10:05:00,117.84,117.99,117.64,117.8,10203.0,114.6151,114.761,114.4205,114.5762,10203.0
2023-02-01 10:10:00,117.81,118.01,117.75,117.89,16534.0,114.5859,114.7804,114.5275,114.6637,16534.0
2023-02-01 10:15:00,117.87,118.05,117.82,117.98,8391.0,114.6443,114.8193,114.5956,114.7512,8391.0
2023-02-01 10:20:00,117.93,118.01,117.87,117.97,5826.0,114.7026,114.7804,114.6443,114.7415,5826.0
2023-02-01 10:25:00,117.97,118.08,117.91,118.08,9422.0,114.7415,114.8485,114.6832,114.8485,9422.0
2023-02-01 10:30:00,118.07,118.17,117.89,117.92,22998.0,114.8388,114.936,114.6637,114.6929,22998.0
2023-02-01 10:35:00,117.95,118.03,117.89,117.94,8453.0,114.7221,114.7999,114.6637,114.7123,8453.0
2023-02-01 10:40:00,117.91,117.94,117.75,117.81,7094.0,114.6832,114.7123,114.5275,114.5859,7094.0
2023-02-01 10:45:00,117.83,117.84,117.63,117.63,10721.0,114.6053,114.6151,114.4108,114.4108,10721.0
2023-02-01 10:50:00,117.65,117.72,117.47,117.56,7284.0,114.4303,114.4984,114.2552,114.3427,7284.0
2023-02-01 10:55:00,117.62,117.66,117.58,117.65,5517.0,114.4011,114.44,114.3622,114.4303,5517.0
2023-02-01 11:00:00,117.65,117.7,117.61,117.64,5332.0,114.4303,114.4789,114.3914,114.4205,5332.0
2023-02-01 11:05:00,117.65,117.72,117.62,117.62,5267.0,114.4303,114.4984,114.4011,114.4011,5267.0
2023-02-01 11:10:00,117.6,117.65,117.54,117.65,14572.0,114.3816,114.4303,114.3233,114.4303,14572.0
2023-02-01 11:15:00,117.67,117.81,117.66,117.76,10966.0,114.4497,114.5859,114.44,114.5373,10966.0
2023-02-01 11:20:00,117.76,117.77,117.57,117.57,7015.0,114.5373,114.547,114.3525,114.3525,7015.0
2023-02-01 11:25:00,117.52,117.6,117.47,117.56,7300.0,114.3038,114.3816,114.2552,114.3427,7300.0
2023-02-01 11:30:00,117.58,117.68,117.48,117.48,5051.0,114.3622,114.4595,114.2649,114.2649,5051.0
2023-02-01 11:35:00,117.48,117.5,117.37,117.4,4355.0,114.2649,114.2844,114.1579,114.1871,4355.0
2023-02-01 11:40:00,117.4,117.41,117.29,117.32,5426.0,114.1871,114.1968,114.0801,114.1093,5426.0
2023-02-01 11:45:00,117.3,117.46,117.28,117.34,11665.0,114.0899,114.2455,114.0704,114.1288,11665.0
2023-02-01 11:50:00,117.32,117.32,117.18,117.23,6359.0,114.1093,114.1093,113.9731,114.0218,6359.0
2023-02-01 11:55:00,117.23,117.24,117.07,117.07,4555.0,114.0218,114.0315,113.8661,113.8661,4555.0
2023-02-01 12:00:00,117.11,117.21,117.1,117.16,4200.0,113.9051,114.0023,113.8953,113.9537,4200.0
2023-02-01 12:05:00,117.16,117.16,117.03,117.04,5912.0,113.9537,113.9537,113.8272,113.837,5912.0
2023-02-01 12:10:00,117.04,117.09,116.94,116.99,8501.0,113.837,113.8856,113.7397,113.7883,8501.0
2023-02-01 12:15:00,116.97,116.99,116.92,116.93,3390.0,113.7689,113.7883,113.7203,113.73,3390.0
2023-02-01 12:20:00,116.93,117.03,116.91,117.03,5017.0,113.73,113.8272,113.7105,113.8272,5017.0
2023-02-01 12:25:00,117.02,117.04,116.92,116.94,6629.0,113.8175,113.837,113.7203,113.7397,6629.0
2023-02-01 12:30:00,116.95,117.0,116.81,116.81,5191.0,113.7494,113.7981,113.6133,113.6133,5191.0
2023-02-01 12:35:00,116.81,116.85,116.73,116.73,4752.0,113.6133,113.6522,113.5355,113.5355,4752.0
2023-02-01 12:40:00,116.73,116.87,116.7,116.86,5240.0,113.5355,113.6716,113.5063,113.6619,5240.0
2023-02-01 12:45:00,116.88,116.89,116.73,116.73,6391.0,113.6813,113.6911,113.5355,113.5355,6391.0
2023-02-01 12:50:00,116.74,116.85,116.73,116.83,5375.0,113.5452,113.6522,113.5355,113.6327,5375.0
2023-02-01 12:55:00,116.83,116.87,116.76,116.76,6815.0,113.6327,113.6716,113.5646,113.5646,6815.0
2023-02-01 13:00:00,116.77,116.79,116.68,116.79,6736.0,113.5744,113.5938,113.4868,113.5938,6736.0
2023-02-01 13:05:00,116.8,116.83,116.75,116.79,10036.0,113.6035,113.6327,113.5549,113.5938,10036.0
2023-02-01 13:10:00,116.77,116.82,116.72,116.82,5855.0,113.5744,113.623,113.5257,113.623,5855.0
2023-02-01 13:15:00,116.81,116.81,116.69,116.74,5703.0,113.6133,113.6133,113.4965,113.5452,5703.0
2023-02-01 13:20:00,116.73,116.84,116.73,116.83,4295.0,113.5355,113.6424,113.5355,113.6327,4295.0
2023-02-01 13:25:00,116.83,116.87,116.72,116.75,9867.0,113.6327,113.6716,113.5257,113.5549,9867.0
2023-02-01 13:30:00,116.75,116.77,116.66,116.69,6875.0,113.5549,113.5744,113.4674,113.4965,6875.0
2023-02-01 13:35:00,116.69,116.69,116.6,116.68,9856.0,113.4965,113.4965,113.409,113.4868,9856.0
2023-02-01 13:40:00,116.68,116.73,116.66,116.7,8115.0,113.4868,113.5355,113.4674,113.5063,8115.0
2023-02-01 13:45:00,116.72,116.73,116.64,116.69,5072.0,113.5257,113.5355,113.4479,113.4965,5072.0
2023-02-01 13:50:00,116.68,116.8,116.67,116.79,7590.0,113.4868,113.6035,113.4771,113.5938,7590.0
2023-02-01 13:55:00,116.78,116.83,116.72,116.73,9973.0,113.5841,113.6327,113.5257,113.5355,9973.0
2023-02-01 14:00:00,116.73,116.81,116.31,116.47,25573.0,113.5355,113.6133,113.1269,113.2826,25573.0
2023-02-01 14:05:00,116.5,116.79,116.5,116.73,12655.0,113.3117,113.5938,113.3117,113.5355,12655.0
2023-02-01 14:10:00,116.7,116.84,116.68,116.69,14961.0,113.5063,113.6424,113.4868,113.4965,14961.0
2023-02-01 14:15:00,116.72,116.79,116.58,116.66,12649.0,113.5257,113.5938,113.3896,113.4674,12649.0
2023-02-01 14:20:00,116.68,116.68,116.56,116.59,10381.0,113.4868,113.4868,113.3701,113.3993,10381.0
2023-02-01 14:25:00,116.55,116.65,116.5,116.64,9403.0,113.3604,113.4576,113.3117,113.4479,9403.0
2023-02-01 14:30:00,116.66,116.79,116.15,116.33,20600.0,113.4674,113.5938,112.9713,113.1464,20600.0
2023-02-01 14:35:00,116.34,117.27,116.28,117.22,28094.0,113.1561,114.0607,113.0978,114.012,28094.0
2023-02-01 14:40:00,117.31,117.58,117.14,117.55,30850.0,114.0996,114.3622,113.9342,114.333,30850.0
2023-02-01 14:45:00,117.52,117.92,117.49,117.69,19519.0,114.3038,114.6929,114.2747,114.4692,19519.0
2023-02-01 14:50:00,117.69,118.09,117.69,117.95,22956.0,114.4692,114.8582,114.4692,114.7221,22956.0
2023-02-01 14:55:00,117.98,118.02,117.85,117.98,20682.0,114.7512,114.7901,114.6248,114.7512,20682.0
2023-02-01 15:00:00,117.98,118.38,117.98,118.38,12260.0,114.7512,115.1403,114.7512,115.1403,12260.0
2023-02-01 15:05:00,118.41,118.73,118.4,118.71,17142.0,115.1695,115.4807,115.1597,115.4613,17142.0
2023-02-01 15:10:00,118.71,118.73,118.62,118.65,12731.0,115.4613,115.4807,115.3737,115.4029,12731.0
2023-02-01 15:15:00,118.66,118.74,118.43,118.74,14401.0,115.4126,115.4904,115.1889,115.4904,14401.0
2023-02-01 15:20:00,118.72,118.89,118.56,118.68,19764.0,115.471,115.6363,115.3154,115.4321,19764.0
2023-02-01 15:25:00,118.67,118.67,118.54,118.59,17484.0,115.4224,115.4224,115.2959,115.3445,17484.0
2023-02-01 15:30:00,118.61,118.79,118.61,118.72,21427.0,115.364,115.5391,115.364,115.471,21427.0
2023-02-01 15:35:00,118.73,119.13,118.73,119.07,26752.0,115.4807,115.8698,115.4807,115.8114,26752.0
2023-02-01 15:40:00,119.11,119.32,119.09,119.14,31502.0,115.8503,116.0546,115.8309,115.8795,31502.0
2023-02-01 15:45:00,119.16,119.19,118.77,118.79,38782.0,115.8989,115.9281,115.5196,115.5391,38782.0
2023-02-01 15:50:00,118.77,118.87,118.51,118.66,82502.0,115.5196,115.6169,115.2667,115.4126,82502.0
2023-02-01 15:55:00,118.66,118.68,118.44,118.51,161742.0,115.4126,115.4321,115.1987,115.2667,161742.0
2023-02-02 09:30:00,118.96,119.21,118.26,119.03,27478.0,115.7044,115.9476,115.0236,115.7725,27478.0
2023-02-02 09:35:00,118.98,119.09,118.62,118.81,4966.0,115.7239,115.8309,115.3737,115.5585,4966.0
2023-02-02 09:40:00,118.78,118.97,118.59,118.69,7713.0,115.5293,115.7141,115.3445,115.4418,7713.0
2023-02-02 09:45:00,118.69,118.78,118.55,118.64,12658.0,115.4418,115.5293,115.3056,115.3932,12658.0
2023-02-02 09:50:00,118.61,118.61,118.25,118.36,9871.0,115.364,115.364,115.0139,115.1208,9871.0
2023-02-02 09:55:00,118.34,118.43,118.1,118.22,13374.0,115.1014,115.1889,114.868,114.9847,13374.0
2023-02-02 10:00:00,118.22,118.24,117.96,118.09,15060.0,114.9847,115.0041,114.7318,114.8582,15060.0
2023-02-02 10:05:00,118.09,118.24,118.0,118.03,23354.0,114.8582,115.0041,114.7707,114.7999,23354.0
2023-02-02 10:10:00,118.0,118.04,117.72,117.81,15466.0,114.7707,114.8096,114.4984,114.5859,15466.0
2023-02-02 10:15:00,117.84,117.9,117.66,117.76,12246.0,114.6151,114.6734,114.44,114.5373,12246.0
2023-02-02 10:20:00,117.76,117.78,117.58,117.59,10313.0,114.5373,114.5567,114.3622,114.3719,10313.0
2023-02-02 10:25:00,117.55,117.7,117.51,117.67,10838.0,114.333,114.4789,114.2941,114.4497,10838.0
2023-02-02 10:30:00,117.68,117.75,117.59,117.61,25261.0,114.4595,114.5275,114.3719,114.3914,25261.0
2023-02-02 10:35:00,117.58,117.82,117.58,117.68,22458.0,114.3622,114.5956,114.3622,114.4595,22458.0
2023-02-02 10:40:00,117.71,117.86,117.69,117.79,24291.0,114.4886,114.6345,114.4692,114.5664,24291.0
2023-02-02 10:45:00,117.79,117.79,117.64,117.77,18430.0,114.5664,114.5664,114.4205,114.547,18430.0
2023-02-02 10:50:00,117.72,118.0,117.72,117.95,13501.0,114.4984,114.7707,114.4984,114.7221,13501.0
2023-02-02 10:55:00,117.97,118.09,117.81,117.91,39543.0,114.7415,114.8582,114.5859,114.6832,39543.0
2023-02-02 11:00:00,117.89,118.0,117.83,117.84,26016.0,114.6637,114.7707,114.6053,114.6151,26016.0
2023-02-02 11:05:00,117.83,117.83,117.7,117.74,21908.0,114.6053,114.6053,114.4789,114.5178,21908.0
2023-02-02 11:10:00,117.75,117.85,117.73,117.79,18081.0,114.5275,114.6248,114.5081,114.5664,18081.0
2023-02-02 11:15:00,117.82,118.0,117.71,117.71,18195.0,114.5956,114.7707,114.4886,114.4886,18195.0
2023-02-02 11:20:00,117.7,117.83,117.69,117.75,10137.0,114.4789,114.6053,114.4692,114.5275,10137.0
2023-02-02 11:25:00,117.72,117.74,117.44,117.47,12014.0,114.4984,114.5178,114.226,114.2552,12014.0
2023-02-02 11:30:00,117.44,117.64,117.33,117.6,11027.0,114.226,114.4205,114.119,114.3816,11027.0
2023-02-02 11:35:00,117.57,117.82,117.57,117.71,13491.0,114.3525,114.5956,114.3525,114.4886,13491.0
2023-02-02 11:40:00,117.67,117.81,117.59,117.79,6074.0,114.4497,114.5859,114.3719,114.5664,6074.0
2023-02-02 11:45:00,117.77,117.85,117.73,117.8,8361.0,114.547,114.6248,114.5081,114.5762,8361.0
2023-02-02 11:50:00,117.79,117.79,117.67,117.69,12407.0,114.5664,114.5664,114.4497,114.4692,12407.0
2023-02-02 11:55:00,117.68,117.77,117.6,117.68,18877.0,114.4595,114.547,114.3816,114.4595,18877.0
2023-02-02 12:00:00,117.68,117.7,117.47,117.47,14370.0,114.4595,114.4789,114.2552,114.2552,14370.0
2023-02-02 12:05:00,117.47,117.51,117.21,117.23,12026.0,114.2552,114.2941,114.0023,114.0218,12026.0
2023-02-02 12:10:00,117.21,117.21,117.07,117.09,37890.0,114.0023,114.0023,113.8661,113.8856,37890.0
2023-02-02 12:15:00,117.11,117.14,117.02,117.07,71294.0,113.9051,113.9342,113.8175,113.8661,71294.0
2023-02-02 12:20:00,117.08,117.51,117.03,117.48,30291.0,113.8759,114.2941,113.8272,114.2649,30291.0
2023-02-02 12:25:00,117.54,117.71,117.45,117.46,13435.0,114.3233,114.4886,114.2357,114.2455,13435.0
2023-02-02 12:30:00,117.46,117.46,117.18,117.3,14843.0,114.2455,114.2455,113.9731,114.0899,14843.0
2023-02-02 12:35:00,117.3,117.37,117.21,117.21,9782.0,114.0899,114.1579,114.0023,114.0023,9782.0
2023-02-02 12:40:00,117.18,117.2,117.09,117.11,22887.0,113.9731,113.9926,113.8856,113.9051,22887.0
2023-02-02 12:45:00,117.12,117.28,117.11,117.25,73944.0,113.9148,114.0704,113.9051,114.0412,73944.0
2023-02-02 12:50:00,117.25,117.4,117.14,117.36,17621.0,114.0412,114.1871,113.9342,114.1482,17621.0
2023-02-02 12:55:00,117.37,117.46,117.29,117.41,50734.0,114.1579,114.2455,114.0801,114.1968,50734.0
2023-02-02 13:00:00,117.39,117.88,117.38,117.79,71574.0,114.1774,114.654,114.1677,114.5664,71574.0
2023-02-02 13:05:00,117.79,117.86,117.52,117.64,19449.0,114.5664,114.6345,114.3038,114.4205,19449.0
2023-02-02 13:10:00,117.68,117.81,117.52,117.78,36299.0,114.4595,114.5859,114.3038,114.5567,36299.0
2023-02-02 13:15:00,117.77,117.77,117.6,117.75,8681.0,114.547,114.547,114.3816,114.5275,8681.0
2023-02-02 13:20:00,117.75,117.86,117.73,117.78,28955.0,114.5275,114.6345,114.5081,114.5567,28955.0
2023-02-02 13:25:00,117.73,117.76,117.58,117.65,11462.0,114.5081,114.5373,114.3622,114.4303,11462.0
2023-02-02 13:30:00,117.7,117.72,117.55,117.58,12703.0,114.4789,114.4984,114.333,114.3622,12703.0
2023-02-02 13:35:00,117.6,117.7,117.56,117.6,16338.0,114.3816,114.4789,114.3427,114.3816,16338.0
2023-02-02 13:40:00,117.59,117.69,117.52,117.52,14471.0,114.3719,114.4692,114.3038,114.3038,14471.0
2023-02-02 13:45:00,117.53,117.63,117.45,117.63,11364.0,114.3136,114.4108,114.2357,114.4108,11364.0
2023-02-02 13:50:00,117.67,117.67,117.56,117.65,6672.0,114.4497,114.4497,114.3427,114.4303,6672.0
2023-02-02 13:55:00,117.64,117.65,117.53,117.61,10213.0,114.4205,114.4303,114.3136,114.3914,10213.0
2023-02-02 14:00:00,117.63,117.71,117.58,117.64,19315.0,114.4108,114.4886,114.3622,114.4205,19315.0
2023-02-02 14:05:00,117.65,117.65,117.46,117.46,16215.0,114.4303,114.4303,114.2455,114.2455,16215.0
2023-02-02 14:10:00,117.46,117.5,117.25,117.29,11350.0,114.2455,114.2844,114.0412,114.0801,11350.0
2023-02-02 14:15:00,117.29,117.35,117.25,117.31,11845.0,114.0801,114.1385,114.0412,114.0996,11845.0
2023-02-02 14:20:00,117.32,117.37,117.29,117.3,7748.0,114.1093,114.1579,114.0801,114.0899,7748.0
2023-02-02 14:25:00,117.31,117.4,117.0,117.0,14739.0,114.0996,114.1871,113.7981,113.7981,14739.0
2023-02-02 14:30:00,116.98,117.0,116.73,116.78,26856.0,113.7786,113.7981,113.5355,113.5841,26856.0
2023-02-02 14:35:00,116.8,116.81,116.63,116.72,13992.0,113.6035,113.6133,113.4382,113.5257,13992.0
2023-02-02 14:40:00,116.71,116.71,116.38,116.59,13738.0,113.516,113.516,113.195,113.3993,13738.0
2023-02-02 14:45:00,116.55,116.56,116.37,116.5,10602.0,113.3604,113.3701,113.1853,113.3117,10602.0
2023-02-02 14:50:00,116.48,116.51,116.22,116.22,15923.0,113.2923,113.3215,113.0394,113.0394,15923.0
2023-02-02 14:55:00,116.22,116.22,116.06,116.18,19940.0,113.0394,113.0394,112.8838,113.0005,19940.0
2023-02-02 15:00:00,116.18,116.28,116.12,116.26,19771.0,113.0005,113.0978,112.9421,113.0783,19771.0
2023-02-02 15:05:00,116.28,116.53,116.14,116.19,15097.0,113.0978,113.3409,112.9616,113.0102,15097.0
2023-02-02 15:10:00,116.24,116.35,116.19,116.34,10484.0,113.0589,113.1658,113.0102,113.1561,10484.0
2023-02-02 15:15:00,116.33,116.42,116.27,116.41,30649.0,113.1464,113.2339,113.088,113.2242,30649.0
2023-02-02 15:20:00,116.42,116.49,116.4,116.46,15874.0,113.2339,113.302,113.2145,113.2728,15874.0
2023-02-02 15:25:00,116.46,116.5,116.1,116.27,46257.0,113.2728,113.3117,112.9227,113.088,46257.0
2023-02-02 15:30:00,116.34,116.42,116.15,116.28,31771.0,113.1561,113.2339,112.9713,113.0978,31771.0
2023-02-02 15:35:00,116.29,116.43,116.26,116.31,21224.0,113.1075,113.2437,113.0783,113.1269,21224.0
2023-02-02 15:40:00,116.33,116.34,115.94,115.97,114200.0,113.1464,113.1561,112.7671,112.7962,114200.0
2023-02-02 15:45:00,115.98,116.04,115.73,115.73,56063.0,112.806,112.8643,112.5628,112.5628,56063.0
2023-02-02 15:50:00,115.75,116.05,115.74,116.05,164741.0,112.5823,112.8741,112.5725,112.8741,164741.0
2023-02-02 15:55:00,116.05,116.34,115.96,116.08,405870.0,112.8741,113.1561,112.7865,112.9032,405870.0
2023-02-03 09:30:00,115.73,115.92,115.36,115.64,37524.0,112.5628,112.7476,112.2029,112.4753,37524.0
2023-02-03 09:35:00,115.73,116.12,115.63,115.92,11387.0,112.5628,112.9421,112.4656,112.7476,11387.0
2023-02-03 09:40:00,115.97,115.97,115.49,115.69,17257.0,112.7962,112.7962,112.3294,112.5239,17257.0
2023-02-03 09:45:00,115.64,115.74,115.38,115.38,16497.0,112.4753,112.5725,112.2224,112.2224,16497.0
2023-02-03 09:50:00,115.4,115.56,115.05,115.17,14932.0,112.2418,112.3975,111.9014,112.0181,14932.0
2023-02-03 09:55:00,115.18,115.36,115.08,115.26,19831.0,112.0279,112.2029,111.9306,112.1057,19831.0
2023-02-03 10:00:00,115.25,115.44,114.82,115.12,26003.0,112.096,112.2808,111.6777,111.9695,26003.0
2023-02-03 10:05:00,115.09,115.14,114.79,115.0,18036.0,111.9403,111.989,111.6485,111.8528,18036.0
2023-02-03 10:10:00,115.06,115.45,114.99,115.3,51493.0,111.9112,112.2905,111.8431,112.1446,51493.0
2023-02-03 10:15:00,115.3,115.43,115.2,115.37,28996.0,112.1446,112.271,112.0473,112.2127,28996.0
2023-02-03 10:20:00,115.39,115.73,115.38,115.69,16643.0,112.2321,112.5628,112.2224,112.5239,16643.0
2023-02-03 10:25:00,115.69,115.69,115.49,115.57,19591.0,112.5239,112.5239,112.3294,112.4072,19591.0
2023-02-03 10:30:00,115.57,115.86,115.54,115.84,12265.0,112.4072,112.6893,112.378,112.6698,12265.0
2023-02-03 10:35:00,115.86,115.86,115.65,115.69,19577.0,112.6893,112.6893,112.485,112.5239,19577.0
2023-02-03 10:40:00,115.69,115.85,115.61,115.78,52850.0,112.5239,112.6795,112.4461,112.6114,52850.0
2023-02-03 10:45:00,115.8,115.8,115.64,115.67,26748.0,112.6309,112.6309,112.4753,112.5045,26748.0
2023-02-03 10:50:00,115.65,115.65,115.5,115.59,13096.0,112.485,112.485,112.3391,112.4266,13096.0
2023-02-03 10:55:00,115.59,115.63,115.51,115.55,42710.0,112.4266,112.4656,112.3488,112.3877,42710.0
2023-02-03 11:00:00,115.55,115.93,115.49,115.72,34868.0,112.3877,112.7573,112.3294,112.5531,34868.0
2023-02-03 11:05:00,115.71,115.71,115.52,115.67,17996.0,112.5434,112.5434,112.3586,112.5045,17996.0
2023-02-03 11:10:00,115.65,115.66,115.42,115.48,14886.0,112.485,112.4947,112.2613,112.3197,14886.0
2023-02-03 11:15:00,115.48,115.48,115.2,115.22,29377.0,112.3197,112.3197,112.0473,112.0668,29377.0
2023-02-03 11:20:00,115.23,115.36,115.16,115.3,19277.0,112.0765,112.2029,112.0084,112.1446,19277.0
2023-02-03 11:25:00,115.28,115.34,115.23,115.25,12535.0,112.1251,112.1835,112.0765,112.096,12535.0
2023-02-03 11:30:00,115.25,115.41,115.22,115.41,31987.0,112.096,112.2516,112.0668,112.2516,31987.0
2023-02-03 11:35:00,115.46,115.53,115.21,115.22,34863.0,112.3002,112.3683,112.057,112.0668,34863.0
2023-02-03 11:40:00,115.22,115.45,115.17,115.43,10798.0,112.0668,112.2905,112.0181,112.271,10798.0
2023-02-03 11:45:00,115.43,115.49,115.34,115.38,13983.0,112.271,112.3294,112.1835,112.2224,13983.0
2023-02-03 11:50:00,115.35,115.52,115.35,115.41,7622.0,112.1932,112.3586,112.1932,112.2516,7622.0
2023-02-03 11:55:00,115.39,115.41,115.22,115.28,9769.0,112.2321,112.2516,112.0668,112.1251,9769.0
2023-02-03 12:00:00,115.29,115.4,115.26,115.39,7664.0,112.1349,112.2418,112.1057,112.2321,7664.0
2023-02-03 12:05:00,115.05,115.55,115.05,115.5,517964.0,111.9014,112.3877,111.9014,112.3391,517964.0
2023-02-03 12:10:00,115.51,115.7,115.51,115.69,31024.0,112.3488,112.5336,112.3488,112.5239,31024.0
2023-02-03 12:15:00,115.68,115.82,115.63,115.71,25711.0,112.5142,112.6504,112.4656,112.5434,25711.0
2023-02-03 12:20:00,115.73,115.98,115.73,115.92,39838.0,112.5628,112.806,112.5628,112.7476,39838.0
2023-02-03 12:25:00,115.92,116.28,115.91,116.16,38582.0,112.7476,113.0978,112.7379,112.981,38582.0
2023-02-03 12:30:00,116.17,116.23,116.13,116.22,32770.0,112.9908,113.0491,112.9519,113.0394,32770.0
2023-02-03 12:35:00,116.2,116.32,116.02,116.04,19322.0,113.02,113.1367,112.8449,112.8643,19322.0
2023-02-03 12:40:00,116.08,116.13,115.95,115.95,16193.0,112.9032,112.9519,112.7768,112.7768,16193.0
2023-02-03 12:45:00,116.0,116.03,115.93,115.97,37679.0,112.8254,112.8546,112.7573,112.7962,37679.0
2023-02-03 12:50:00,115.95,116.02,115.93,116.0,39788.0,112.7768,112.8449,112.7573,112.8254,39788.0
2023-02-03 12:55:00,116.0,116.03,115.73,115.74,29825.0,112.8254,112.8546,112.5628,112.5725,29825.0
2023-02-03 13:00:00,115.73,115.75,115.65,115.7,20859.0,112.5628,112.5823,112.485,112.5336,20859.0
2023-02-03 13:05:00,115.75,115.77,115.42,115.47,16175.0,112.5823,112.6017,112.2613,112.3099,16175.0
2023-02-03 13:10:00,115.45,115.52,115.44,115.52,6800.0,112.2905,112.3586,112.2808,112.3586,6800.0
2023-02-03 13:15:00,115.51,115.65,115.5,115.65,10272.0,112.3488,112.485,112.3391,112.485,10272.0
2023-02-03 13:20:00,115.62,115.7,115.51,115.61,11616.0,112.4558,112.5336,112.3488,112.4461,11616.0
2023-02-03 13:25:00,115.6,115.62,115.43,115.46,62690.0,112.4364,112.4558,112.271,112.3002,62690.0
2023-02-03 13:30:00,115.43,115.43,115.27,115.39,27272.0,112.271,112.271,112.1154,112.2321,27272.0
2023-02-03 13:35:00,115.38,115.65,115.38,115.56,28233.0,112.2224,112.485,112.2224,112.3975,28233.0
2023-02-03 13:40:00,115.55,115.55,115.3,115.3,8866.0,112.3877,112.3877,112.1446,112.1446,8866.0
2023-02-03 13:45:00,115.3,115.3,115.02,115.22,27400.0,112.1446,112.1446,111.8722,112.0668,27400.0
2023-02-03 13:50:00,115.23,115.24,115.09,115.14,15761.0,112.0765,112.0862,111.9403,111.989,15761.0
2023-02-03 13:55:00,115.1,115.28,115.04,115.28,14013.0,111.9501,112.1251,111.8917,112.1251,14013.0
2023-02-03 14:00:00,115.28,115.36,115.26,115.26,12728.0,112.1251,112.2029,112.1057,112.1057,12728.0
2023-02-03 14:05:00,115.26,115.33,115.22,115.26,16071.0,112.1057,112.1738,112.0668,112.1057,16071.0
2023-02-03 14:10:00,115.26,115.28,115.15,115.21,17098.0,112.1057,112.1251,111.9987,112.057,17098.0
2023-02-03 14:15:00,115.24,115.24,115.07,115.1,11930.0,112.0862,112.0862,111.9209,111.9501,11930.0
2023-02-03 14:20:00,115.12,115.16,114.95,114.95,11799.0,111.9695,112.0084,111.8042,111.8042,11799.0
2023-02-03 14:25:00,114.99,115.02,114.84,114.97,35802.0,111.8431,111.8722,111.6972,111.8236,35802.0
2023-02-03 14:30:00,114.97,115.18,114.91,115.17,13283.0,111.8236,112.0279,111.7653,112.0181,13283.0
2023-02-03 14:35:00,115.18,115.22,115.07,115.15,18362.0,112.0279,112.0668,111.9209,111.9987,18362.0
2023-02-03 14:40:00,115.14,115.24,115.11,115.23,11422.0,111.989,112.0862,111.9598,112.0765,11422.0
2023-02-03 14:45:00,115.22,115.22,115.08,115.14,16112.0,112.0668,112.0668,111.9306,111.989,16112.0
2023-02-03 14:50:00,115.15,115.31,115.04,115.31,12373.0,111.9987,112.1543,111.8917,112.1543,12373.0
2023-02-03 14:55:00,115.31,115.35,115.14,115.18,17692.0,112.1543,112.1932,111.989,112.0279,17692.0
2023-02-03 15:00:00,115.18,115.18,115.01,115.04,17395.0,112.0279,112.0279,111.8625,111.8917,17395.0
2023-02-03 15:05:00,115.05,115.16,114.96,115.15,21944.0,111.9014,112.0084,111.8139,111.9987,21944.0
2023-02-03 15:10:00,115.19,115.35,115.1,115.34,13469.0,112.0376,112.1932,111.9501,112.1835,13469.0
2023-02-03 15:15:00,115.34,115.45,115.29,115.4,20645.0,112.1835,112.2905,112.1349,112.2418,20645.0
2023-02-03 15:20:00,115.4,115.47,115.38,115.44,17362.0,112.2418,112.3099,112.2224,112.2808,17362.0
2023-02-03 15:25:00,115.47,115.68,115.47,115.53,18136.0,112.3099,112.5142,112.3099,112.3683,18136.0
2023-02-03 15:30:00,115.51,115.61,115.35,115.36,22907.0,112.3488,112.4461,112.1932,112.2029,22907.0
2023-02-03 15:35:00,115.35,115.38,115.21,115.23,27047.0,112.1932,112.2224,112.057,112.0765,27047.0
2023-02-03 15:40:00,115.23,115.28,115.14,115.17,28429.0,112.0765,112.1251,111.989,112.0181,28429.0
2023-02-03 15:45:00,115.16,115.18,114.91,115.02,47719.0,112.0084,112.0279,111.7653,111.8722,47719.0
2023-02-03 15:50:00,115.02,115.26,114.96,115.25,75699.0,111.8722,112.1057,111.8139,112.096,75699.0
2023-02-03 15:55:00,115.26,115.42,115.26,115.31,151419.0,112.1057,112.2613,112.1057,112.1543,151419.0
2023-02-06 09:30:00,115.1,115.97,114.98,115.6,45989.0,111.9501,112.7962,111.8333,112.4364,45989.0
2023-02-06 09:35:00,115.54,115.6,115.4,115.48,16385.0,112.378,112.4364,112.2418,112.3197,16385.0
2023-02-06 09:40:00,115.51,115.52,115.39,115.41,9424.0,112.3488,112.3586,112.2321,112.2516,9424.0
2023-02-06 09:45:00,115.49,115.55,115.14,115.18,18038.0,112.3294,112.3877,111.989,112.0279,18038.0
2023-02-06 09:50:00,115.15,115.26,115.02,115.12,9908.0,111.9987,112.1057,111.8722,111.9695,9908.0
2023-02-06 09:55:00,115.13,115.13,114.69,114.8,8663.0,111.9792,111.9792,111.5513,111.6583,8663.0
2023-02-06 10:00:00,114.71,114.98,114.68,114.97,7753.0,111.5707,111.8333,111.5416,111.8236,7753.0
2023-02-06 10:05:00,115.04,115.13,114.93,114.95,10326.0,111.8917,111.9792,111.7847,111.8042,10326.0
2023-02-06 10:10:00,114.95,115.01,114.81,115.01,6362.0,111.8042,111.8625,111.668,111.8625,6362.0
2023-02-06 10:15:00,115.03,115.42,115.02,115.41,8938.0,111.882,112.2613,111.8722,112.2516,8938.0
2023-02-06 10:20:00,115.41,115.82,115.41,115.76,18228.0,112.2516,112.6504,112.2516,112.592,18228.0
2023-02-06 10:25:00,115.78,115.88,115.69,115.69,11462.0,112.6114,112.7087,112.5239,112.5239,11462.0
2023-02-06 10:30:00,115.69,116.03,115.69,116.0,10661.0,112.5239,112.8546,112.5239,112.8254,10661.0
2023-02-06 10:35:00,116.03,116.14,115.97,116.02,12668.0,112.8546,112.9616,112.7962,112.8449,12668.0
2023-02-06 10:40:00,116.06,116.29,115.94,116.01,8828.0,112.8838,113.1075,112.7671,112.8352,8828.0
2023-02-06 10:45:00,115.97,116.09,115.87,116.09,14355.0,112.7962,112.913,112.699,112.913,14355.0
2023-02-06 10:50:00,116.1,116.37,116.09,116.24,12753.0,112.9227,113.1853,112.913,113.0589,12753.0
2023-02-06 10:55:00,116.26,116.34,116.23,116.29,8577.0,113.0783,113.1561,113.0491,113.1075,8577.0
2023-02-06 11:00:00,116.34,116.38,116.29,116.36,7058.0,113.1561,113.195,113.1075,113.1756,7058.0
2023-02-06 11:05:00,116.36,116.66,116.36,116.56,9858.0,113.1756,113.4674,113.1756,113.3701,9858.0
2023-02-06 11:10:00,116.57,116.58,116.43,116.54,11075.0,113.3798,113.3896,113.2437,113.3506,11075.0
2023-02-06 11:15:00,116.53,116.76,116.53,116.71,7366.0,113.3409,113.5646,113.3409,113.516,7366.0
2023-02-06 11:20:00,116.72,116.76,116.66,116.73,10342.0,113.5257,113.5646,113.4674,113.5355,10342.0
2023-02-06 11:25:00,116.74,116.79,116.64,116.68,13999.0,113.5452,113.5938,113.4479,113.4868,13999.0
2023-02-06 11:30:00,116.67,116.76,116.46,116.47,10684.0,113.4771,113.5646,113.2728,113.2826,10684.0
2023-02-06 11:35:00,116.49,116.55,116.42,116.45,8220.0,113.302,113.3604,113.2339,113.2631,8220.0
2023-02-06 11:40:00,116.48,116.49,116.25,116.25,6789.0,113.2923,113.302,113.0686,113.0686,6789.0
2023-02-06 11:45:00,116.28,116.41,116.28,116.34,8558.0,113.0978,113.2242,113.0978,113.1561,8558.0
2023-02-06 11:50:00,116.32,116.33,116.23,116.25,7521.0,113.1367,113.1464,113.0491,113.0686,7521.0
2023-02-06 11:55:00,116.26,116.26,116.06,116.06,6673.0,113.0783,113.0783,112.8838,112.8838,6673.0
2023-02-06 12:00:00,116.06,116.1,115.94,115.96,8783.0,112.8838,112.9227,112.7671,112.7865,8783.0
2023-02-06 12:05:00,115.96,116.09,115.96,115.97,12614.0,112.7865,112.913,112.7865,112.7962,12614.0
2023-02-06 12:10:00,115.98,116.03,115.81,115.82,11816.0,112.806,112.8546,112.6406,112.6504,11816.0
2023-02-06 12:15:00,115.82,115.87,115.75,115.75,11761.0,112.6504,112.699,112.5823,112.5823,11761.0
2023-02-06 12:20:00,115.75,116.1,115.75,115.97,16723.0,112.5823,112.9227,112.5823,112.7962,16723.0
2023-02-06 12:25:00,115.97,116.02,115.84,115.85,7637.0,112.7962,112.8449,112.6698,112.6795,7637.0
2023-02-06 12:30:00,115.84,116.02,115.84,116.02,9601.0,112.6698,112.8449,112.6698,112.8449,9601.0
2023-02-06 12:35:00,116.06,116.23,116.03,116.16,11853.0,112.8838,113.0491,112.8546,112.981,11853.0
2023-02-06 12:40:00,116.17,116.22,116.13,116.13,6794.0,112.9908,113.0394,112.9519,112.9519,6794.0
2023-02-06 12:45:00,116.14,116.22,116.12,116.21,8168.0,112.9616,113.0394,112.9421,113.0297,8168.0
2023-02-06 12:50:00,116.2,116.26,116.07,116.12,10748.0,113.02,113.0783,112.8935,112.9421,10748.0
2023-02-06 12:55:00,116.11,116.11,116.0,116.04,9441.0,112.9324,112.9324,112.8254,112.8643,9441.0
2023-02-06 13:00:00,116.04,116.12,115.97,116.03,13170.0,112.8643,112.9421,112.7962,112.8546,13170.0
2023-02-06 13:05:00,116.02,116.1,116.0,116.06,18756.0,112.8449,112.9227,112.8254,112.8838,18756.0
2023-02-06 13:10:00,116.08,116.12,115.91,116.05,9760.0,112.9032,112.9421,112.7379,112.8741,9760.0
2023-02-06 13:15:00,116.06,116.09,116.02,116.06,8632.0,112.8838,112.913,112.8449,112.8838,8632.0
2023-02-06 13:20:00,116.08,116.15,116.08,116.15,7067.0,112.9032,112.9713,112.9032,112.9713,7067.0
2023-02-06 13:25:00,116.13,116.23,116.1,116.1,11854.0,112.9519,113.0491,112.9227,112.9227,11854.0
2023-02-06 13:30:00,116.1,116.14,116.07,116.11,8812.0,112.9227,112.9616,112.8935,112.9324,8812.0
2023-02-06 13:35:00,116.12,116.18,116.0,116.0,12268.0,112.9421,113.0005,112.8254,112.8254,12268.0
2023-02-06 13:40:00,115.97,116.01,115.9,115.91,12002.0,112.7962,112.8352,112.7282,112.7379,12002.0
2023-02-06 13:45:00,115.89,115.94,115.79,115.83,11860.0,112.7184,112.7671,112.6212,112.6601,11860.0
2023-02-06 13:50:00,115.83,115.93,115.83,115.89,6368.0,112.6601,112.7573,112.6601,112.7184,6368.0
2023-02-06 13:55:00,115.91,116.04,115.9,115.94,10608.0,112.7379,112.8643,112.7282,112.7671,10608.0
2023-02-06 14:00:00,115.93,116.07,115.92,116.02,10131.0,112.7573,112.8935,112.7476,112.8449,10131.0
2023-02-06 14:05:00,116.04,116.05,115.89,115.9,17485.0,112.8643,112.8741,112.7184,112.7282,17485.0
2023-02-06 14:10:00,115.9,116.15,115.87,116.1,11386.0,112.7282,112.9713,112.699,112.9227,11386.0
2023-02-06 14:15:00,116.07,116.08,115.94,115.94,14961.0,112.8935,112.9032,112.7671,112.7671,14961.0
2023-02-06 14:20:00,115.94,116.11,115.9,116.1,11453.0,112.7671,112.9324,112.7282,112.9227,11453.0
2023-02-06 14:25:00,116.09,116.09,115.92,116.0,16748.0,112.913,112.913,112.7476,112.8254,16748.0
2023-02-06 14:30:00,115.99,116.01,115.88,115.9,18049.0,112.8157,112.8352,112.7087,112.7282,18049.0
2023-02-06 14:35:00,115.91,115.93,115.86,115.89,10599.0,112.7379,112.7573,112.6893,112.7184,10599.0
2023-02-06 14:40:00,115.87,115.87,115.73,115.74,13063.0,112.699,112.699,112.5628,112.5725,13063.0
2023-02-06 14:45:00,115.74,115.84,115.74,115.78,10305.0,112.5725,112.6698,112.5725,112.6114,10305.0
2023-02-06 14:50:00,115.77,115.78,115.65,115.7,13710.0,112.6017,112.6114,112.485,112.5336,13710.0
2023-02-06 14:55:00,115.73,115.84,115.69,115.83,10645.0,112.5628,112.6698,112.5239,112.6601,10645.0
2023-02-06 15:00:00,115.83,115.87,115.67,115.69,15882.0,112.6601,112.699,112.5045,112.5239,15882.0
2023-02-06 15:05:00,115.69,115.69,115.51,115.61,24950.0,112.5239,112.5239,112.3488,112.4461,24950.0
2023-02-06 15:10:00,115.61,115.64,115.5,115.51,13154.0,112.4461,112.4753,112.3391,112.3488,13154.0
2023-02-06 15:15:00,115.51,115.56,115.46,115.52,15594.0,112.3488,112.3975,112.3002,112.3586,15594.0
2023-02-06 15:20:00,115.52,115.53,115.35,115.36,16884.0,112.3586,112.3683,112.1932,112.2029,16884.0
2023-02-06 15:25:00,115.36,115.4,115.31,115.33,21766.0,112.2029,112.2418,112.1543,112.1738,21766.0
2023-02-06 15:30:00,115.34,115.43,115.26,115.41,20035.0,112.1835,112.271,112.1057,112.2516,20035.0
2023-02-06 15:35:00,115.43,115.56,115.43,115.55,19344.0,112.271,112.3975,112.271,112.3877,19344.0
2023-02-06 15:40:00,115.54,115.66,115.53,115.65,23387.0,112.378,112.4947,112.3683,112.485,23387.0
2023-02-06 15:45:00,115.64,115.64,115.48,115.48,34349.0,112.4753,112.4753,112.3197,112.3197,34349.0
2023-02-06 15:50:00,115.49,115.68,115.48,115.64,60544.0,112.3294,112.5142,112.3197,112.4753,60544.0
2023-02-06 15:55:00,115.64,115.78,115.56,115.72,113966.0,112.4753,112.6114,112.3975,112.5531,113966.0
2023-02-07 09:30:00,114.93,114.93,113.74,114.36,33891.0,111.7847,111.7847,110.6273,111.2303,33891.0
2023-02-07 09:35:00,114.27,114.42,113.97,113.97,10375.0,111.1428,111.2887,110.851,110.851,10375.0
2023-02-07 09:40:00,113.91,113.92,113.26,113.31,12772.0,110.7926,110.8024,110.1604,110.209,12772.0
2023-02-07 09:45:00,113.29,113.31,113.11,113.18,14762.0,110.1896,110.209,110.0145,110.0826,14762.0
2023-02-07 09:50:00,113.19,113.53,113.07,113.37,19072.0,110.0923,110.423,109.9756,110.2674,19072.0
2023-02-07 09:55:00,113.34,113.36,113.02,113.05,10443.0,110.2382,110.2577,109.927,109.9562,10443.0
2023-02-07 10:00:00,113.05,113.17,112.87,113.11,14570.0,109.9562,110.0729,109.7811,110.0145,14570.0
2023-02-07 10:05:00,113.12,113.31,113.06,113.28,8990.0,110.0242,110.209,109.9659,110.1799,8990.0
2023-02-07 10:10:00,113.25,113.26,112.82,112.99,11132.0,110.1507,110.1604,109.7325,109.8978,11132.0
2023-02-07 10:15:00,113.02,113.03,112.74,112.74,8401.0,109.927,109.9367,109.6546,109.6546,8401.0
2023-02-07 10:20:00,112.73,112.76,112.54,112.68,13311.0,109.6449,109.6741,109.4601,109.5963,13311.0
2023-02-07 10:25:00,112.7,112.73,112.36,112.44,19315.0,109.6157,109.6449,109.285,109.3629,19315.0
2023-02-07 10:30:00,112.43,112.49,112.15,112.15,17777.0,109.3531,109.4115,109.0808,109.0808,17777.0
2023-02-07 10:35:00,112.14,112.28,112.06,112.24,27666.0,109.0711,109.2072,108.9933,109.1683,27666.0
2023-02-07 10:40:00,112.23,112.41,112.13,112.13,17382.0,109.1586,109.3337,109.0613,109.0613,17382.0
2023-02-07 10:45:00,112.13,112.26,112.03,112.14,15261.0,109.0613,109.1878,108.9641,109.0711,15261.0
2023-02-07 10:50:00,112.14,112.38,112.14,112.37,17963.0,109.0711,109.3045,109.0711,109.2948,17963.0
2023-02-07 10:55:00,112.37,112.4,112.15,112.23,9036.0,109.2948,109.3239,109.0808,109.1586,9036.0
2023-02-07 11:00:00,112.24,112.46,112.23,112.26,17551.0,109.1683,109.3823,109.1586,109.1878,17551.0
2023-02-07 11:05:00,112.24,112.61,112.18,112.57,13393.0,109.1683,109.5282,109.11,109.4893,13393.0
2023-02-07 11:10:00,112.58,112.7,112.48,112.69,7735.0,109.499,109.6157,109.4018,109.606,7735.0
2023-02-07 11:15:00,112.67,112.79,112.64,112.65,14655.0,109.5866,109.7033,109.5574,109.5671,14655.0
2023-02-07 11:20:00,112.64,112.64,112.37,112.38,7824.0,109.5574,109.5574,109.2948,109.3045,7824.0
2023-02-07 11:25:00,112.36,112.59,112.35,112.56,15347.0,109.285,109.5087,109.2753,109.4796,15347.0
2023-02-07 11:30:00,112.56,112.63,112.51,112.63,10113.0,109.4796,109.5477,109.4309,109.5477,10113.0
2023-02-07 11:35:00,112.63,112.77,112.57,112.73,16821.0,109.5477,109.6838,109.4893,109.6449,16821.0
2023-02-07 11:40:00,112.73,112.73,112.66,112.72,3668.0,109.6449,109.6449,109.5768,109.6352,3668.0
2023-02-07 11:45:00,112.72,112.79,112.69,112.72,11843.0,109.6352,109.7033,109.606,109.6352,11843.0
2023-02-07 11:50:00,112.72,112.73,112.54,112.55,7762.0,109.6352,109.6449,109.4601,109.4698,7762.0
2023-02-07 11:55:00,112.53,112.65,112.53,112.59,13183.0,109.4504,109.5671,109.4504,109.5087,13183.0
2023-02-07 12:00:00,112.59,112.82,112.59,112.79,10613.0,109.5087,109.7325,109.5087,109.7033,10613.0
2023-02-07 12:05:00,112.81,113.05,112.8,113.05,14865.0,109.7227,109.9562,109.713,109.9562,14865.0
2023-02-07 12:10:00,113.04,113.06,112.94,112.98,9876.0,109.9464,109.9659,109.8492,109.8881,9876.0
2023-02-07 12:15:00,112.95,112.98,112.89,112.93,7262.0,109.8589,109.8881,109.8005,109.8394,7262.0
2023-02-07 12:20:00,112.93,112.93,112.54,112.64,32487.0,109.8394,109.8394,109.4601,109.5574,32487.0
2023-02-07 12:25:00,112.69,112.73,112.66,112.66,6178.0,109.606,109.6449,109.5768,109.5768,6178.0
2023-02-07 12:30:00,112.66,112.76,112.65,112.65,6111.0,109.5768,109.6741,109.5671,109.5671,6111.0
2023-02-07 12:35:00,112.68,112.74,112.65,112.66,5154.0,109.5963,109.6546,109.5671,109.5768,5154.0
2023-02-07 12:40:00,112.64,113.04,112.62,112.92,17190.0,109.5574,109.9464,109.5379,109.8297,17190.0
2023-02-07 12:45:00,112.97,113.39,112.97,113.34,11737.0,109.8784,110.2869,109.8784,110.2382,11737.0
2023-02-07 12:50:00,113.39,113.86,113.31,113.7,16889.0,110.2869,110.744,110.209,110.5884,16889.0
2023-02-07 12:55:00,113.67,113.86,113.6,113.6,34196.0,110.5592,110.744,110.4911,110.4911,34196.0
2023-02-07 13:00:00,113.6,113.83,113.6,113.61,23948.0,110.4911,110.7148,110.4911,110.5008,23948.0
2023-02-07 13:05:00,113.57,113.7,113.47,113.53,13278.0,110.4619,110.5884,110.3647,110.423,13278.0
2023-02-07 13:10:00,113.51,113.63,113.51,113.53,6790.0,110.4036,110.5203,110.4036,110.423,6790.0
2023-02-07 13:15:00,113.53,113.54,113.13,113.45,17028.0,110.423,110.4328,110.034,110.3452,17028.0
2023-02-07 13:20:00,113.42,113.45,113.25,113.26,5233.0,110.316,110.3452,110.1507,110.1604,5233.0
2023-02-07 13:25:00,113.27,113.38,112.9,112.9,13372.0,110.1701,110.2771,109.8103,109.8103,13372.0
2023-02-07 13:30:00,112.74,112.8,112.33,112.33,8764.0,109.6546,109.713,109.2559,109.2559,8764.0
2023-02-07 13:35:00,112.33,112.57,112.32,112.57,7386.0,109.2559,109.4893,109.2461,109.4893,7386.0
2023-02-07 13:40:00,112.57,112.84,112.57,112.73,7817.0,109.4893,109.7519,109.4893,109.6449,7817.0
2023-02-07 13:45:00,112.68,112.68,112.43,112.47,5185.0,109.5963,109.5963,109.3531,109.392,5185.0
2023-02-07 13:50:00,112.42,112.6,112.37,112.52,4845.0,109.3434,109.5185,109.2948,109.4407,4845.0
2023-02-07 13:55:00,112.57,112.68,112.57,112.66,4805.0,109.4893,109.5963,109.4893,109.5768,4805.0
2023-02-07 14:00:00,112.66,112.99,112.65,112.98,4724.0,109.5768,109.8978,109.5671,109.8881,4724.0
2023-02-07 14:05:00,112.96,113.33,112.95,113.27,19996.0,109.8686,110.2285,109.8589,110.1701,19996.0
2023-02-07 14:10:00,113.29,113.47,113.24,113.47,20764.0,110.1896,110.3647,110.141,110.3647,20764.0
2023-02-07 14:15:00,113.53,113.57,113.41,113.52,9741.0,110.423,110.4619,110.3063,110.4133,9741.0
2023-02-07 14:20:00,113.5,113.53,113.34,113.47,23128.0,110.3938,110.423,110.2382,110.3647,23128.0
2023-02-07 14:25:00,113.48,113.52,113.29,113.29,7021.0,110.3744,110.4133,110.1896,110.1896,7021.0
2023-02-07 14:30:00,113.29,113.6,113.27,113.53,11174.0,110.1896,110.4911,110.1701,110.423,11174.0
2023-02-07 14:35:00,113.52,113.58,113.37,113.58,23933.0,110.4133,110.4717,110.2674,110.4717,23933.0
2023-02-07 14:40:00,113.58,113.64,113.51,113.52,19189.0,110.4717,110.53,110.4036,110.4133,19189.0
2023-02-07 14:45:00,113.49,113.64,113.42,113.62,22814.0,110.3841,110.53,110.316,110.5106,22814.0
2023-02-07 14:50:00,113.61,113.74,113.58,113.62,16725.0,110.5008,110.6273,110.4717,110.5106,16725.0
2023-02-07 14:55:00,113.62,113.67,113.53,113.56,13528.0,110.5106,110.5592,110.423,110.4522,13528.0
2023-02-07 15:00:00,113.59,113.77,113.35,113.37,17447.0,110.4814,110.6565,110.248,110.2674,17447.0
2023-02-07 15:05:00,113.37,113.6,113.31,113.39,42901.0,110.2674,110.4911,110.209,110.2869,42901.0
2023-02-07 15:10:00,113.39,113.63,113.39,113.54,32539.0,110.2869,110.5203,110.2869,110.4328,32539.0
2023-02-07 15:15:00,113.55,113.73,113.46,113.67,26755.0,110.4425,110.6176,110.3549,110.5592,26755.0
2023-02-07 15:20:00,113.69,113.86,113.64,113.84,25820.0,110.5786,110.744,110.53,110.7245,25820.0
2023-02-07 15:25:00,113.87,113.96,113.81,113.95,17843.0,110.7537,110.8413,110.6954,110.8315,17843.0
2023-02-07 15:30:00,113.96,113.98,113.76,113.77,18037.0,110.8413,110.8607,110.6467,110.6565,18037.0
2023-02-07 15:35:00,113.79,113.93,113.68,113.89,37742.0,110.6759,110.8121,110.5689,110.7732,37742.0
2023-02-07 15:40:00,113.88,113.9,113.73,113.86,31413.0,110.7634,110.7829,110.6176,110.744,31413.0
2023-02-07 15:45:00,113.85,114.09,113.85,114.08,29520.0,110.7343,110.9677,110.7343,110.958,29520.0
2023-02-07 15:50:00,114.2,114.47,114.19,114.41,83534.0,111.0747,111.3373,111.065,111.2789,83534.0
2023-02-07 15:55:00,114.45,114.55,114.4,114.5,151552.0,111.3178,111.4151,111.2692,111.3665,151552.0
2023-02-08 09:30:00,113.88,113.88,112.43,112.44,20801.0,110.7634,110.7634,109.3531,109.3629,20801.0
2023-02-08 09:35:00,112.54,112.79,112.32,112.45,18638.0,109.4601,109.7033,109.2461,109.3726,18638.0
2023-02-08 09:40:00,112.46,112.92,112.46,112.75,10161.0,109.3823,109.8297,109.3823,109.6644,10161.0
2023-02-08 09:45:00,112.77,112.77,112.21,112.22,21697.0,109.6838,109.6838,109.1391,109.1489,21697.0
2023-02-08 09:50:00,112.24,112.27,111.9,112.14,37962.0,109.1683,109.1975,108.8376,109.0711,37962.0
2023-02-08 09:55:00,112.11,112.71,112.11,112.71,12992.0,109.0419,109.6255,109.0419,109.6255,12992.0
2023-02-08 10:00:00,112.7,112.8,112.6,112.73,44875.0,109.6157,109.713,109.5185,109.6449,44875.0
2023-02-08 10:05:00,112.74,112.88,112.57,112.63,46074.0,109.6546,109.7908,109.4893,109.5477,46074.0
2023-02-08 10:10:00,112.65,112.65,112.42,112.42,12000.0,109.5671,109.5671,109.3434,109.3434,12000.0
2023-02-08 10:15:00,112.45,112.78,112.42,112.74,19857.0,109.3726,109.6935,109.3434,109.6546,19857.0
2023-02-08 10:20:00,112.75,112.85,112.67,112.74,10283.0,109.6644,109.7616,109.5866,109.6546,10283.0
2023-02-08 10:25:00,112.73,113.24,112.63,113.22,16166.0,109.6449,110.141,109.5477,110.1215,16166.0
2023-02-08 10:30:00,113.25,113.54,113.17,113.54,18470.0,110.1507,110.4328,110.0729,110.4328,18470.0
2023-02-08 10:35:00,113.54,113.63,113.42,113.44,14654.0,110.4328,110.5203,110.316,110.3355,14654.0
2023-02-08 10:40:00,113.48,113.65,113.44,113.63,8721.0,110.3744,110.5397,110.3355,110.5203,8721.0
2023-02-08 10:45:00,113.63,113.77,113.53,113.71,13476.0,110.5203,110.6565,110.423,110.5981,13476.0
2023-02-08 10:50:00,113.74,113.76,113.32,113.37,26453.0,110.6273,110.6467,110.2188,110.2674,26453.0
2023-02-08 10:55:00,113.38,113.46,113.32,113.38,9977.0,110.2771,110.3549,110.2188,110.2771,9977.0
2023-02-08 11:00:00,113.38,113.56,113.31,113.56,10154.0,110.2771,110.4522,110.209,110.4522,10154.0
2023-02-08 11:05:00,113.53,113.63,113.42,113.6,10812.0,110.423,110.5203,110.316,110.4911,10812.0
2023-02-08 11:10:00,113.61,113.73,113.56,113.56,10949.0,110.5008,110.6176,110.4522,110.4522,10949.0
2023-02-08 11:15:00,113.52,113.62,113.45,113.6,9002.0,110.4133,110.5106,110.3452,110.4911,9002.0
2023-02-08 11:20:00,113.58,113.7,113.43,113.44,6743.0,110.4717,110.5884,110.3258,110.3355,6743.0
2023-02-08 11:25:00,113.47,113.49,113.24,113.32,5127.0,110.3647,110.3841,110.141,110.2188,5127.0
2023-02-08 11:30:00,113.32,113.38,113.28,113.35,6777.0,110.2188,110.2771,110.1799,110.248,6777.0
2023-02-08 11:35:00,113.34,113.34,113.19,113.27,11808.0,110.2382,110.2382,110.0923,110.1701,11808.0
2023-02-08 11:40:00,113.28,113.31,113.16,113.3,5003.0,110.1799,110.209,110.0632,110.1993,5003.0
2023-02-08 11:45:00,113.35,113.48,113.35,113.47,7055.0,110.248,110.3744,110.248,110.3647,7055.0
2023-02-08 11:50:00,113.52,113.52,113.44,113.5,5904.0,110.4133,110.4133,110.3355,110.3938,5904.0
2023-02-08 11:55:00,113.52,113.59,113.49,113.56,9152.0,110.4133,110.4814,110.3841,110.4522,9152.0
2023-02-08 12:00:00,113.54,113.55,113.41,113.43,7182.0,110.4328,110.4425,110.3063,110.3258,7182.0
2023-02-08 12:05:00,113.41,113.48,113.4,113.46,4101.0,110.3063,110.3744,110.2966,110.3549,4101.0
2023-02-08 12:10:00,113.46,113.64,113.45,113.5,6288.0,110.3549,110.53,110.3452,110.3938,6288.0
2023-02-08 12:15:00,113.45,113.53,113.4,113.53,7377.0,110.3452,110.423,110.2966,110.423,7377.0
2023-02-08 12:20:00,113.56,113.78,113.56,113.73,6400.0,110.4522,110.6662,110.4522,110.6176,6400.0
2023-02-08 12:25:00,113.73,113.74,113.61,113.74,5610.0,110.6176,110.6273,110.5008,110.6273,5610.0
2023-02-08 12:30:00,113.75,113.85,113.68,113.71,10274.0,110.637,110.7343,110.5689,110.5981,10274.0
2023-02-08 12:35:00,113.73,113.88,113.68,113.68,7857.0,110.6176,110.7634,110.5689,110.5689,7857.0
2023-02-08 12:40:00,113.68,113.72,113.63,113.65,8500.0,110.5689,110.6078,110.5203,110.5397,8500.0
2023-02-08 12:45:00,113.67,113.77,113.64,113.77,6200.0,110.5592,110.6565,110.53,110.6565,6200.0
2023-02-08 12:50:00,113.77,113.8,113.65,113.67,18175.0,110.6565,110.6856,110.5397,110.5592,18175.0
2023-02-08 12:55:00,113.68,113.72,113.64,113.69,6979.0,110.5689,110.6078,110.53,110.5786,6979.0
2023-02-08 13:00:00,113.71,114.0,113.71,114.0,7390.0,110.5981,110.8802,110.5981,110.8802,7390.0
2023-02-08 13:05:00,114.01,114.02,113.84,113.92,8901.0,110.8899,110.8996,110.7245,110.8024,8901.0
2023-02-08 13:10:00,113.9,114.08,113.82,114.08,9611.0,110.7829,110.958,110.7051,110.958,9611.0
2023-02-08 13:15:00,114.1,114.14,114.0,114.06,4816.0,110.9774,111.0163,110.8802,110.9385,4816.0
2023-02-08 13:20:00,114.09,114.12,113.91,113.97,7830.0,110.9677,110.9969,110.7926,110.851,7830.0
2023-02-08 13:25:00,113.97,113.97,113.62,113.62,8709.0,110.851,110.851,110.5106,110.5106,8709.0
2023-02-08 13:30:00,113.65,113.66,113.51,113.57,6219.0,110.5397,110.5495,110.4036,110.4619,6219.0
2023-02-08 13:35:00,113.55,113.74,113.55,113.63,7600.0,110.4425,110.6273,110.4425,110.5203,7600.0
2023-02-08 13:40:00,113.67,113.69,113.52,113.57,7545.0,110.5592,110.5786,110.4133,110.4619,7545.0
2023-02-08 13:45:00,113.55,113.61,113.52,113.53,8694.0,110.4425,110.5008,110.4133,110.423,8694.0
2023-02-08 13:50:00,113.51,113.55,113.42,113.46,11979.0,110.4036,110.4425,110.316,110.3549,11979.0
2023-02-08 13:55:00,113.48,113.57,113.46,113.57,13356.0,110.3744,110.4619,110.3549,110.4619,13356.0
2023-02-08 14:00:00,113.57,113.57,113.33,113.44,8842.0,110.4619,110.4619,110.2285,110.3355,8842.0
2023-02-08 14:05:00,113.45,113.5,113.3,113.32,6255.0,110.3452,110.3938,110.1993,110.2188,6255.0
2023-02-08 14:10:00,113.31,113.53,113.3,113.53,5842.0,110.209,110.423,110.1993,110.423,5842.0
2023-02-08 14:15:00,113.53,113.71,113.52,113.54,7997.0,110.423,110.5981,110.4133,110.4328,7997.0
2023-02-08 14:20:00,113.56,113.56,113.45,113.45,7643.0,110.4522,110.4522,110.3452,110.3452,7643.0
2023-02-08 14:25:00,113.41,113.48,113.27,113.3,9499.0,110.3063,110.3744,110.1701,110.1993,9499.0
2023-02-08 14:30:00,113.34,113.48,113.32,113.48,12479.0,110.2382,110.3744,110.2188,110.3744,12479.0
2023-02-08 14:35:00,113.52,113.54,113.41,113.49,11170.0,110.4133,110.4328,110.3063,110.3841,11170.0
2023-02-08 14:40:00,113.5,113.52,113.34,113.43,8800.0,110.3938,110.4133,110.2382,110.3258,8800.0
2023-02-08 14:45:00,113.42,113.75,113.38,113.72,20653.0,110.316,110.637,110.2771,110.6078,20653.0
2023-02-08 14:50:00,113.73,113.97,113.72,113.96,28800.0,110.6176,110.851,110.6078,110.8413,28800.0
2023-02-08 14:55:00,113.96,114.21,113.95,114.16,18456.0,110.8413,111.0844,110.8315,111.0358,18456.0
2023-02-08 15:00:00,114.16,114.25,113.99,114.0,21802.0,111.0358,111.1233,110.8704,110.8802,21802.0
2023-02-08 15:05:00,114.0,114.14,113.99,114.11,21504.0,110.8802,111.0163,110.8704,110.9872,21504.0
2023-02-08 15:10:00,114.12,114.12,114.04,114.11,33795.0,110.9969,110.9969,110.9191,110.9872,33795.0
2023-02-08 15:15:00,114.11,114.13,114.02,114.06,32794.0,110.9872,111.0066,110.8996,110.9385,32794.0
2023-02-08 15:20:00,114.06,114.11,114.03,114.1,17076.0,110.9385,110.9872,110.9093,110.9774,17076.0
2023-02-08 15:25:00,114.11,114.15,114.04,114.12,32345.0,110.9872,111.0261,110.9191,110.9969,32345.0
2023-02-08 15:30:00,114.12,114.21,114.03,114.09,51192.0,110.9969,111.0844,110.9093,110.9677,51192.0
2023-02-08 15:35:00,114.08,114.36,114.08,114.32,26265.0,110.958,111.2303,110.958,111.1914,26265.0
2023-02-08 15:40:00,114.32,114.4,114.25,114.3,27467.0,111.1914,111.2692,111.1233,111.172,27467.0
2023-02-08 15:45:00,114.29,114.3,114.2,114.25,105251.0,111.1622,111.172,111.0747,111.1233,105251.0
2023-02-08 15:50:00,114.26,114.46,114.15,114.31,75028.0,111.133,111.3276,111.0261,111.1817,75028.0
2023-02-08 15:55:00,114.3,114.5,114.22,114.49,163566.0,111.172,111.3665,111.0941,111.3568,163566.0
2023-02-09 09:30:00,115.79,116.87,115.68,116.75,38648.0,112.6212,113.6716,112.5142,113.5549,38648.0
2023-02-09 09:35:00,116.66,117.04,116.64,117.0,31508.0,113.4674,113.837,113.4479,113.7981,31508.0
2023-02-09 09:40:00,116.98,116.98,116.55,116.62,18663.0,113.7786,113.7786,113.3604,113.4285,18663.0
2023-02-09 09:45:00,116.62,116.62,116.23,116.31,10678.0,113.4285,113.4285,113.0491,113.1269,10678.0
2023-02-09 09:50:00,116.37,116.41,116.02,116.09,16279.0,113.1853,113.2242,112.8449,112.913,16279.0
2023-02-09 09:55:00,116.09,116.3,116.07,116.2,15513.0,112.913,113.1172,112.8935,113.02,15513.0
2023-02-09 10:00:00,116.21,116.34,116.13,116.3,6021.0,113.0297,113.1561,112.9519,113.1172,6021.0
2023-02-09 10:05:00,116.31,116.31,116.06,116.06,9756.0,113.1269,113.1269,112.8838,112.8838,9756.0
2023-02-09 10:10:00,116.07,116.07,115.9,115.97,7002.0,112.8935,112.8935,112.7282,112.7962,7002.0
2023-02-09 10:15:00,115.97,116.14,115.93,116.06,10874.0,112.7962,112.9616,112.7573,112.8838,10874.0
2023-02-09 10:20:00,116.06,116.29,116.05,116.29,8914.0,112.8838,113.1075,112.8741,113.1075,8914.0
2023-02-09 10:25:00,116.25,116.28,116.07,116.09,7854.0,113.0686,113.0978,112.8935,112.913,7854.0
2023-02-09 10:30:00,116.06,116.28,116.05,116.27,10240.0,112.8838,113.0978,112.8741,113.088,10240.0
2023-02-09 10:35:00,116.27,116.27,116.06,116.07,6286.0,113.088,113.088,112.8838,112.8935,6286.0
2023-02-09 10:40:00,116.1,116.13,116.02,116.03,6969.0,112.9227,112.9519,112.8449,112.8546,6969.0
2023-02-09 10:45:00,115.93,116.08,115.93,116.01,4821.0,112.7573,112.9032,112.7573,112.8352,4821.0
2023-02-09 10:50:00,116.05,116.07,115.96,116.01,8600.0,112.8741,112.8935,112.7865,112.8352,8600.0
2023-02-09 10:55:00,116.01,116.3,115.99,116.2,7160.0,112.8352,113.1172,112.8157,113.02,7160.0
2023-02-09 11:00:00,116.24,116.31,116.06,116.14,12133.0,113.0589,113.1269,112.8838,112.9616,12133.0
2023-02-09 11:05:00,116.11,116.35,116.06,116.26,8529.0,112.9324,113.1658,112.8838,113.0783,8529.0
2023-02-09 11:10:00,116.26,116.27,116.16,116.27,9002.0,113.0783,113.088,112.981,113.088,9002.0
2023-02-09 11:15:00,116.26,116.28,116.15,116.19,5435.0,113.0783,113.0978,112.9713,113.0102,5435.0
2023-02-09 11:20:00,116.19,116.23,116.06,116.09,7620.0,113.0102,113.0491,112.8838,112.913,7620.0
2023-02-09 11:25:00,116.07,116.09,115.89,116.0,9597.0,112.8935,112.913,112.7184,112.8254,9597.0
2023-02-09 11:30:00,115.98,116.01,115.87,115.96,4600.0,112.806,112.8352,112.699,112.7865,4600.0
2023-02-09 11:35:00,115.96,116.0,115.81,115.92,5998.0,112.7865,112.8254,112.6406,112.7476,5998.0
2023-02-09 11:40:00,115.91,115.95,115.66,115.66,14843.0,112.7379,112.7768,112.4947,112.4947,14843.0
2023-02-09 11:45:00,115.66,115.73,115.57,115.57,15039.0,112.4947,112.5628,112.4072,112.4072,15039.0
2023-02-09 11:50:00,115.57,115.57,115.42,115.46,14040.0,112.4072,112.4072,112.2613,112.3002,14040.0
2023-02-09 11:55:00,115.46,115.48,115.24,115.48,30713.0,112.3002,112.3197,112.0862,112.3197,30713.0
2023-02-09 12:00:00,115.46,115.8,115.46,115.73,4912.0,112.3002,112.6309,112.3002,112.5628,4912.0
2023-02-09 12:05:00,115.74,115.84,115.62,115.82,5550.0,112.5725,112.6698,112.4558,112.6504,5550.0
2023-02-09 12:10:00,115.89,116.12,115.88,116.1,4653.0,112.7184,112.9421,112.7087,112.9227,4653.0
2023-02-09 12:15:00,116.12,116.14,115.92,116.02,5353.0,112.9421,112.9616,112.7476,112.8449,5353.0
2023-02-09 12:20:00,116.05,116.08,115.99,116.08,7730.0,112.8741,112.9032,112.8157,112.9032,7730.0
2023-02-09 12:25:00,116.11,116.2,116.1,116.1,8133.0,112.9324,113.02,112.9227,112.9227,8133.0
2023-02-09 12:30:00,116.08,116.08,115.75,115.76,8591.0,112.9032,112.9032,112.5823,112.592,8591.0
2023-02-09 12:35:00,115.78,115.83,115.53,115.56,6691.0,112.6114,112.6601,112.3683,112.3975,6691.0
2023-02-09 12:40:00,115.55,115.79,115.52,115.64,7698.0,112.3877,112.6212,112.3586,112.4753,7698.0
2023-02-09 12:45:00,115.61,115.61,115.47,115.48,3423.0,112.4461,112.4461,112.3099,112.3197,3423.0
2023-02-09 12:50:00,115.46,115.64,115.46,115.62,3472.0,112.3002,112.4753,112.3002,112.4558,3472.0
2023-02-09 12:55:00,115.63,115.81,115.61,115.8,5275.0,112.4656,112.6406,112.4461,112.6309,5275.0
2023-02-09 13:00:00,115.82,115.84,115.66,115.79,7541.0,112.6504,112.6698,112.4947,112.6212,7541.0
2023-02-09 13:05:00,115.82,115.87,115.73,115.77,4796.0,112.6504,112.699,112.5628,112.6017,4796.0
2023-02-09 13:10:00,115.79,115.83,115.59,115.61,3998.0,112.6212,112.6601,112.4266,112.4461,3998.0
2023-02-09 13:15:00,115.65,115.79,115.63,115.78,2800.0,112.485,112.6212,112.4656,112.6114,2800.0
2023-02-09 13:20:00,115.79,115.84,115.73,115.77,4000.0,112.6212,112.6698,112.5628,112.6017,4000.0
2023-02-09 13:25:00,115.79,115.89,115.77,115.78,8694.0,112.6212,112.7184,112.6017,112.6114,8694.0
2023-02-09 13:30:00,115.76,116.04,115.76,116.01,5727.0,112.592,112.8643,112.592,112.8352,5727.0
2023-02-09 13:35:00,116.0,116.01,115.71,115.73,8647.0,112.8254,112.8352,112.5434,112.5628,8647.0
2023-02-09 13:40:00,115.71,115.77,115.62,115.73,5925.0,112.5434,112.6017,112.4558,112.5628,5925.0
2023-02-09 13:45:00,115.73,115.82,115.68,115.82,4929.0,112.5628,112.6504,112.5142,112.6504,4929.0
2023-02-09 13:50:00,115.82,115.86,115.76,115.85,7443.0,112.6504,112.6893,112.592,112.6795,7443.0
2023-02-09 13:55:00,115.87,115.94,115.86,115.91,7203.0,112.699,112.7671,112.6893,112.7379,7203.0
2023-02-09 14:00:00,115.91,115.96,115.67,115.68,11492.0,112.7379,112.7865,112.5045,112.5142,11492.0
2023-02-09 14:05:00,115.69,115.82,115.64,115.8,10014.0,112.5239,112.6504,112.4753,112.6309,10014.0
2023-02-09 14:10:00,115.8,115.82,115.66,115.74,7715.0,112.6309,112.6504,112.4947,112.5725,7715.0
2023-02-09 14:15:00,115.77,115.77,115.58,115.64,6562.0,112.6017,112.6017,112.4169,112.4753,6562.0
2023-02-09 14:20:00,115.66,115.75,115.52,115.57,5737.0,112.4947,112.5823,112.3586,112.4072,5737.0
2023-02-09 14:25:00,115.57,115.68,115.55,115.66,6400.0,112.4072,112.5142,112.3877,112.4947,6400.0
2023-02-09 14:30:00,115.64,115.69,115.38,115.43,11668.0,112.4753,112.5239,112.2224,112.271,11668.0
2023-02-09 14:35:00,115.44,115.48,115.34,115.46,7458.0,112.2808,112.3197,112.1835,112.3002,7458.0
2023-02-09 14:40:00,115.46,115.58,115.45,115.56,5839.0,112.3002,112.4169,112.2905,112.3975,5839.0
2023-02-09 14:45:00,115.57,115.64,115.46,115.61,7982.0,112.4072,112.4753,112.3002,112.4461,7982.0
2023-02-09 14:50:00,115.6,115.61,115.51,115.6,7596.0,112.4364,112.4461,112.3488,112.4364,7596.0
2023-02-09 14:55:00,115.62,115.72,115.6,115.65,11128.0,112.4558,112.5531,112.4364,112.485,11128.0
2023-02-09 15:00:00,115.67,115.67,115.4,115.48,9400.0,112.5045,112.5045,112.2418,112.3197,9400.0
2023-02-09 15:05:00,115.45,115.56,115.43,115.54,10885.0,112.2905,112.3975,112.271,112.378,10885.0
2023-02-09 15:10:00,115.52,115.54,115.3,115.33,6728.0,112.3586,112.378,112.1446,112.1738,6728.0
2023-02-09 15:15:00,115.35,115.4,115.29,115.38,10009.0,112.1932,112.2418,112.1349,112.2224,10009.0
2023-02-09 15:20:00,115.36,115.41,115.28,115.29,15013.0,112.2029,112.2516,112.1251,112.1349,15013.0
2023-02-09 15:25:00,115.29,115.32,115.18,115.18,12589.0,112.1349,112.164,112.0279,112.0279,12589.0
2023-02-09 15:30:00,115.17,115.19,114.9,114.93,13269.0,112.0181,112.0376,111.7555,111.7847,13269.0
2023-02-09 15:35:00,114.93,115.11,114.91,115.05,16569.0,111.7847,111.9598,111.7653,111.9014,16569.0
2023-02-09 15:40:00,115.07,115.22,115.01,115.21,14369.0,111.9209,112.0668,111.8625,112.057,14369.0
2023-02-09 15:45:00,115.23,115.35,115.22,115.31,25436.0,112.0765,112.1932,112.0668,112.1543,25436.0
2023-02-09 15:50:00,115.33,115.55,115.3,115.48,58879.0,112.1738,112.3877,112.1446,112.3197,58879.0
2023-02-09 15:55:00,115.37,115.46,114.97,115.04,179155.0,112.2127,112.3002,111.8236,111.8917,179155.0
2023-02-10 09:30:00,114.75,114.75,113.76,114.3,20775.0,111.6096,111.6096,110.6467,111.172,20775.0
2023-02-10 09:35:00,114.4,114.76,114.4,114.76,5743.0,111.2692,111.6194,111.2692,111.6194,5743.0
2023-02-10 09:40:00,114.73,114.77,114.51,114.61,5031.0,111.5902,111.6291,111.3762,111.4735,5031.0
2023-02-10 09:45:00,114.78,114.78,114.5,114.62,4543.0,111.6388,111.6388,111.3665,111.4832,4543.0
2023-02-10 09:50:00,114.61,114.74,114.52,114.59,5830.0,111.4735,111.5999,111.3859,111.454,5830.0
2023-02-10 09:55:00,114.59,114.67,114.47,114.67,3267.0,111.454,111.5318,111.3373,111.5318,3267.0
2023-02-10 10:00:00,114.61,114.67,114.38,114.46,6069.0,111.4735,111.5318,111.2498,111.3276,6069.0
2023-02-10 10:05:00,114.49,114.76,114.49,114.71,5096.0,111.3568,111.6194,111.3568,111.5707,5096.0
2023-02-10 10:10:00,114.77,114.98,114.77,114.9,9014.0,111.6291,111.8333,111.6291,111.7555,9014.0
2023-02-10 10:15:00,114.89,115.27,114.86,115.05,6714.0,111.7458,112.1154,111.7166,111.9014,6714.0
2023-02-10 10:20:00,115.1,115.13,114.95,115.02,4726.0,111.9501,111.9792,111.8042,111.8722,4726.0
2023-02-10 10:25:00,115.05,115.08,114.9,115.01,5309.0,111.9014,111.9306,111.7555,111.8625,5309.0
2023-02-10 10:30:00,114.96,114.98,114.79,114.9,14718.0,111.8139,111.8333,111.6485,111.7555,14718.0
2023-02-10 10:35:00,114.93,114.96,114.77,114.84,4506.0,111.7847,111.8139,111.6291,111.6972,4506.0
2023-02-10 10:40:00,114.82,114.94,114.76,114.85,6100.0,111.6777,111.7944,111.6194,111.7069,6100.0
2023-02-10 10:45:00,114.84,114.91,114.72,114.79,5006.0,111.6972,111.7653,111.5805,111.6485,5006.0
2023-02-10 10:50:00,114.8,114.83,114.55,114.7,5852.0,111.6583,111.6874,111.4151,111.561,5852.0
2023-02-10 10:55:00,114.69,114.69,114.53,114.6,3262.0,111.5513,111.5513,111.3957,111.4637,3262.0
2023-02-10 11:00:00,114.63,114.83,114.61,114.83,5242.0,111.4929,111.6874,111.4735,111.6874,5242.0
2023-02-10 11:05:00,114.78,114.98,114.7,114.9,12258.0,111.6388,111.8333,111.561,111.7555,12258.0
2023-02-10 11:10:00,114.87,114.94,114.69,114.77,6261.0,111.7264,111.7944,111.5513,111.6291,6261.0
2023-02-10 11:15:00,114.81,114.9,114.73,114.9,2100.0,111.668,111.7555,111.5902,111.7555,2100.0
2023-02-10 11:20:00,114.9,114.92,114.84,114.92,4120.0,111.7555,111.775,111.6972,111.775,4120.0
2023-02-10 11:25:00,114.86,114.98,114.84,114.98,4400.0,111.7166,111.8333,111.6972,111.8333,4400.0
2023-02-10 11:30:00,114.96,114.96,114.82,114.92,5003.0,111.8139,111.8139,111.6777,111.775,5003.0
2023-02-10 11:35:00,114.92,115.08,114.92,114.96,6125.0,111.775,111.9306,111.775,111.8139,6125.0
2023-02-10 11:40:00,114.95,115.09,114.9,114.91,4706.0,111.8042,111.9403,111.7555,111.7653,4706.0
2023-02-10 11:45:00,114.92,114.92,114.72,114.76,2903.0,111.775,111.775,111.5805,111.6194,2903.0
2023-02-10 11:50:00,114.75,114.88,114.74,114.88,8704.0,111.6096,111.7361,111.5999,111.7361,8704.0
2023-02-10 11:55:00,114.89,114.95,114.68,114.72,6018.0,111.7458,111.8042,111.5416,111.5805,6018.0
2023-02-10 12:00:00,114.7,114.77,114.58,114.58,4051.0,111.561,111.6291,111.4443,111.4443,4051.0
2023-02-10 12:05:00,114.57,114.76,114.57,114.76,8727.0,111.4346,111.6194,111.4346,111.6194,8727.0
2023-02-10 12:10:00,114.77,114.77,114.61,114.61,3160.0,111.6291,111.6291,111.4735,111.4735,3160.0
2023-02-10 12:15:00,114.64,114.67,114.55,114.67,3061.0,111.5026,111.5318,111.4151,111.5318,3061.0
2023-02-10 12:20:00,114.65,114.69,114.56,114.63,2957.0,111.5124,111.5513,111.4248,111.4929,2957.0
2023-02-10 12:25:00,114.61,114.68,114.6,114.65,3430.0,111.4735,111.5416,111.4637,111.5124,3430.0
2023-02-10 12:30:00,114.64,114.81,114.63,114.74,2281.0,111.5026,111.668,111.4929,111.5999,2281.0
2023-02-10 12:35:00,114.78,114.84,114.73,114.84,3413.0,111.6388,111.6972,111.5902,111.6972,3413.0
2023-02-10 12:40:00,114.84,114.96,114.84,114.92,5177.0,111.6972,111.8139,111.6972,111.775,5177.0
2023-02-10 12:45:00,114.91,114.97,114.87,114.88,3680.0,111.7653,111.8236,111.7264,111.7361,3680.0
2023-02-10 12:50:00,114.9,114.97,114.89,114.91,3341.0,111.7555,111.8236,111.7458,111.7653,3341.0
2023-02-10 12:55:00,114.91,114.92,114.83,114.92,2401.0,111.7653,111.775,111.6874,111.775,2401.0
2023-02-10 13:00:00,114.84,114.91,114.81,114.91,3433.0,111.6972,111.7653,111.668,111.7653,3433.0
2023-02-10 13:05:00,114.88,114.9,114.83,114.87,3254.0,111.7361,111.7555,111.6874,111.7264,3254.0
2023-02-10 13:10:00,114.87,115.04,114.87,115.04,6695.0,111.7264,111.8917,111.7264,111.8917,6695.0
2023-02-10 13:15:00,115.04,115.25,115.04,115.23,6320.0,111.8917,112.096,111.8917,112.0765,6320.0
2023-02-10 13:20:00,115.25,115.27,115.21,115.24,6061.0,112.096,112.1154,112.057,112.0862,6061.0
2023-02-10 13:25:00,115.25,115.32,115.15,115.15,5004.0,112.096,112.164,111.9987,111.9987,5004.0
2023-02-10 13:30:00,115.1,115.12,115.03,115.11,4955.0,111.9501,111.9695,111.882,111.9598,4955.0
2023-02-10 13:35:00,115.13,115.21,115.11,115.16,7052.0,111.9792,112.057,111.9598,112.0084,7052.0
2023-02-10 13:40:00,115.13,115.16,115.06,115.09,3411.0,111.9792,112.0084,111.9112,111.9403,3411.0
2023-02-10 13:45:00,115.08,115.22,115.06,115.17,6691.0,111.9306,112.0668,111.9112,112.0181,6691.0
2023-02-10 13:50:00,115.17,115.22,115.05,115.14,18263.0,112.0181,112.0668,111.9014,111.989,18263.0
2023-02-10 13:55:00,115.14,115.25,115.13,115.2,8404.0,111.989,112.096,111.9792,112.0473,8404.0
2023-02-10 14:00:00,115.2,115.22,115.1,115.1,5700.0,112.0473,112.0668,111.9501,111.9501,5700.0
2023-02-10 14:05:00,115.12,115.12,114.93,114.98,5830.0,111.9695,111.9695,111.7847,111.8333,5830.0
2023-02-10 14:10:00,114.98,115.14,114.98,115.05,7085.0,111.8333,111.989,111.8333,111.9014,7085.0
2023-02-10 14:15:00,115.07,115.1,114.99,115.05,5091.0,111.9209,111.9501,111.8431,111.9014,5091.0
2023-02-10 14:20:00,115.05,115.06,114.95,114.95,4119.0,111.9014,111.9112,111.8042,111.8042,4119.0
2023-02-10 14:25:00,114.92,114.96,114.86,114.9,9056.0,111.775,111.8139,111.7166,111.7555,9056.0
2023-02-10 14:30:00,114.88,115.04,114.85,115.04,6792.0,111.7361,111.8917,111.7069,111.8917,6792.0
2023-02-10 14:35:00,115.04,115.04,114.93,114.97,6543.0,111.8917,111.8917,111.7847,111.8236,6543.0
2023-02-10 14:40:00,114.96,115.04,114.95,115.04,4795.0,111.8139,111.8917,111.8042,111.8917,4795.0
2023-02-10 14:45:00,115.05,115.05,114.94,115.03,5383.0,111.9014,111.9014,111.7944,111.882,5383.0
2023-02-10 14:50:00,115.03,115.12,115.02,115.12,5960.0,111.882,111.9695,111.8722,111.9695,5960.0
2023-02-10 14:55:00,115.1,115.15,115.07,115.12,7253.0,111.9501,111.9987,111.9209,111.9695,7253.0
2023-02-10 15:00:00,115.12,115.26,115.05,115.06,7773.0,111.9695,112.1057,111.9014,111.9112,7773.0
2023-02-10 15:05:00,115.06,115.06,114.96,115.01,18948.0,111.9112,111.9112,111.8139,111.8625,18948.0
2023-02-10 15:10:00,115.02,115.02,114.92,114.95,7972.0,111.8722,111.8722,111.775,111.8042,7972.0
2023-02-10 15:15:00,114.97,114.98,114.86,114.97,9740.0,111.8236,111.8333,111.7166,111.8236,9740.0
2023-02-10 15:20:00,114.96,115.02,114.79,114.79,11641.0,111.8139,111.8722,111.6485,111.6485,11641.0
2023-02-10 15:25:00,114.8,114.9,114.76,114.82,10188.0,111.6583,111.7555,111.6194,111.6777,10188.0
2023-02-10 15:30:00,114.81,114.89,114.77,114.82,16121.0,111.668,111.7458,111.6291,111.6777,16121.0
2023-02-10 15:35:00,114.82,114.96,114.82,114.96,13581.0,111.6777,111.8139,111.6777,111.8139,13581.0
2023-02-10 15:40:00,114.96,115.01,114.87,114.92,17225.0,111.8139,111.8625,111.7264,111.775,17225.0
2023-02-10 15:45:00,114.92,115.17,114.91,115.17,27559.0,111.775,112.0181,111.7653,112.0181,27559.0
2023-02-10 15:50:00,115.14,115.24,114.97,115.24,34077.0,111.989,112.0862,111.8236,112.0862,34077.0
2023-02-10 15:55:00,115.24,115.25,115.1,115.19,91494.0,112.0862,112.096,111.9501,112.0376,91494.0
2023-02-13 09:30:00,115.75,115.75,115.11,115.55,34942.0,112.5823,112.5823,111.9598,112.3877,34942.0
2023-02-13 09:35:00,115.46,115.81,115.39,115.75,5057.0,112.3002,112.6406,112.2321,112.5823,5057.0
2023-02-13 09:40:00,115.83,115.98,115.69,115.92,9041.0,112.6601,112.806,112.5239,112.7476,9041.0
2023-02-13 09:45:00,115.97,116.04,115.73,115.89,4669.0,112.7962,112.8643,112.5628,112.7184,4669.0
2023-02-13 09:50:00,115.92,116.15,115.92,115.99,5364.0,112.7476,112.9713,112.7476,112.8157,5364.0
2023-02-13 09:55:00,116.06,116.34,116.06,116.34,3805.0,112.8838,113.1561,112.8838,113.1561,3805.0
2023-02-13 10:00:00,116.34,116.52,116.27,116.27,25148.0,113.1561,113.3312,113.088,113.088,25148.0
2023-02-13 10:05:00,116.34,116.36,116.05,116.09,6881.0,113.1561,113.1756,112.8741,112.913,6881.0
2023-02-13 10:10:00,116.07,116.31,116.03,116.3,11024.0,112.8935,113.1269,112.8546,113.1172,11024.0
2023-02-13 10:15:00,116.31,116.39,116.14,116.19,5905.0,113.1269,113.2048,112.9616,113.0102,5905.0
2023-02-13 10:20:00,116.17,116.37,116.17,116.37,3200.0,112.9908,113.1853,112.9908,113.1853,3200.0
2023-02-13 10:25:00,116.36,116.54,116.36,116.53,3555.0,113.1756,113.3506,113.1756,113.3409,3555.0
2023-02-13 10:30:00,116.55,116.58,116.45,116.52,4817.0,113.3604,113.3896,113.2631,113.3312,4817.0
2023-02-13 10:35:00,116.48,116.75,116.47,116.67,19436.0,113.2923,113.5549,113.2826,113.4771,19436.0
2023-02-13 10:40:00,116.62,116.68,116.6,116.6,2207.0,113.4285,113.4868,113.409,113.409,2207.0
2023-02-13 10:45:00,116.59,116.75,116.52,116.75,4659.0,113.3993,113.5549,113.3312,113.5549,4659.0
2023-02-13 10:50:00,116.76,116.93,116.75,116.87,12229.0,113.5646,113.73,113.5549,113.6716,12229.0
2023-02-13 10:55:00,116.88,117.05,116.88,116.97,5806.0,113.6813,113.8467,113.6813,113.7689,5806.0
2023-02-13 11:00:00,117.0,117.06,116.88,116.93,9654.0,113.7981,113.8564,113.6813,113.73,9654.0
2023-02-13 11:05:00,116.92,117.09,116.88,117.03,5199.0,113.7203,113.8856,113.6813,113.8272,5199.0
2023-02-13 11:10:00,117.03,117.08,116.94,117.07,5290.0,113.8272,113.8759,113.7397,113.8661,5290.0
2023-02-13 11:15:00,117.06,117.11,116.93,116.93,5771.0,113.8564,113.9051,113.73,113.73,5771.0
2023-02-13 11:20:00,116.91,116.92,116.74,116.78,8676.0,113.7105,113.7203,113.5452,113.5841,8676.0
2023-02-13 11:25:00,116.78,116.9,116.75,116.87,19052.0,113.5841,113.7008,113.5549,113.6716,19052.0
2023-02-13 11:30:00,116.88,116.88,116.73,116.75,5743.0,113.6813,113.6813,113.5355,113.5549,5743.0
2023-02-13 11:35:00,116.75,116.92,116.74,116.88,4575.0,113.5549,113.7203,113.5452,113.6813,4575.0
2023-02-13 11:40:00,116.9,117.05,116.89,117.04,5378.0,113.7008,113.8467,113.6911,113.837,5378.0
2023-02-13 11:45:00,117.04,117.19,117.04,117.16,4701.0,113.837,113.9829,113.837,113.9537,4701.0
2023-02-13 11:50:00,117.13,117.15,117.02,117.09,7647.0,113.9245,113.944,113.8175,113.8856,7647.0
2023-02-13 11:55:00,117.09,117.1,116.96,116.97,3967.0,113.8856,113.8953,113.7592,113.7689,3967.0
2023-02-13 12:00:00,116.95,117.09,116.95,116.98,6190.0,113.7494,113.8856,113.7494,113.7786,6190.0
2023-02-13 12:05:00,116.98,117.17,116.98,117.14,7465.0,113.7786,113.9634,113.7786,113.9342,7465.0
2023-02-13 12:10:00,117.12,117.2,117.11,117.16,5920.0,113.9148,113.9926,113.9051,113.9537,5920.0
2023-02-13 12:15:00,117.15,117.17,117.06,117.13,9985.0,113.944,113.9634,113.8564,113.9245,9985.0
2023-02-13 12:20:00,117.11,117.19,117.02,117.09,15459.0,113.9051,113.9829,113.8175,113.8856,15459.0
2023-02-13 12:25:00,117.1,117.16,117.08,117.13,4700.0,113.8953,113.9537,113.8759,113.9245,4700.0
2023-02-13 12:30:00,117.14,117.17,117.07,117.09,9200.0,113.9342,113.9634,113.8661,113.8856,9200.0
2023-02-13 12:35:00,117.05,117.1,116.94,116.95,9004.0,113.8467,113.8953,113.7397,113.7494,9004.0
2023-02-13 12:40:00,116.96,117.0,116.85,116.98,12700.0,113.7592,113.7981,113.6522,113.7786,12700.0
2023-02-13 12:45:00,117.0,117.1,116.99,117.09,3499.0,113.7981,113.8953,113.7883,113.8856,3499.0
2023-02-13 12:50:00,117.07,117.07,116.79,116.81,3189.0,113.8661,113.8661,113.5938,113.6133,3189.0
2023-02-13 12:55:00,116.82,116.82,116.63,116.64,5177.0,113.623,113.623,113.4382,113.4479,5177.0
2023-02-13 13:00:00,116.63,116.63,116.55,116.56,5027.0,113.4382,113.4382,113.3604,113.3701,5027.0
2023-02-13 13:05:00,116.59,116.73,116.55,116.72,5024.0,113.3993,113.5355,113.3604,113.5257,5024.0
2023-02-13 13:10:00,116.71,116.73,116.62,116.65,3731.0,113.516,113.5355,113.4285,113.4576,3731.0
2023-02-13 13:15:00,116.64,116.76,116.58,116.76,4390.0,113.4479,113.5646,113.3896,113.5646,4390.0
2023-02-13 13:20:00,116.76,116.83,116.74,116.83,4237.0,113.5646,113.6327,113.5452,113.6327,4237.0
2023-02-13 13:25:00,116.85,116.85,116.74,116.76,7267.0,113.6522,113.6522,113.5452,113.5646,7267.0
2023-02-13 13:30:00,116.8,116.95,116.79,116.93,4633.0,113.6035,113.7494,113.5938,113.73,4633.0
2023-02-13 13:35:00,116.93,116.96,116.88,116.93,4532.0,113.73,113.7592,113.6813,113.73,4532.0
2023-02-13 13:40:00,116.92,116.92,116.76,116.89,3700.0,113.7203,113.7203,113.5646,113.6911,3700.0
2023-02-13 13:45:00,116.87,116.91,116.8,116.88,3927.0,113.6716,113.7105,113.6035,113.6813,3927.0
2023-02-13 13:50:00,116.86,116.89,116.78,116.86,4400.0,113.6619,113.6911,113.5841,113.6619,4400.0
2023-02-13 13:55:00,116.82,116.92,116.82,116.85,3029.0,113.623,113.7203,113.623,113.6522,3029.0
2023-02-13 14:00:00,116.86,116.91,116.83,116.83,4215.0,113.6619,113.7105,113.6327,113.6327,4215.0
2023-02-13 14:05:00,116.84,117.02,116.78,116.93,6881.0,113.6424,113.8175,113.5841,113.73,6881.0
2023-02-13 14:10:00,116.93,116.93,116.77,116.78,3980.0,113.73,113.73,113.5744,113.5841,3980.0
2023-02-13 14:15:00,116.79,116.86,116.77,116.82,3239.0,113.5938,113.6619,113.5744,113.623,3239.0
2023-02-13 14:20:00,116.82,116.83,116.74,116.76,4617.0,113.623,113.6327,113.5452,113.5646,4617.0
2023-02-13 14:25:00,116.74,116.8,116.74,116.77,7497.0,113.5452,113.6035,113.5452,113.5744,7497.0
2023-02-13 14:30:00,116.78,116.8,116.57,116.59,10764.0,113.5841,113.6035,113.3798,113.3993,10764.0
2023-02-13 14:35:00,116.6,116.68,116.53,116.56,8094.0,113.409,113.4868,113.3409,113.3701,8094.0
2023-02-13 14:40:00,116.58,116.87,116.54,116.87,12357.0,113.3896,113.6716,113.3506,113.6716,12357.0
2023-02-13 14:45:00,116.87,116.87,116.58,116.59,12935.0,113.6716,113.6716,113.3896,113.3993,12935.0
2023-02-13 14:50:00,116.56,116.72,116.56,116.71,3421.0,113.3701,113.5257,113.3701,113.516,3421.0
2023-02-13 14:55:00,116.75,116.88,116.73,116.81,4148.0,113.5549,113.6813,113.5355,113.6133,4148.0
2023-02-13 15:00:00,116.79,116.79,116.58,116.63,7488.0,113.5938,113.5938,113.3896,113.4382,7488.0
2023-02-13 15:05:00,116.62,116.79,116.61,116.73,7517.0,113.4285,113.5938,113.4187,113.5355,7517.0
2023-02-13 15:10:00,116.71,116.78,116.67,116.77,5996.0,113.516,113.5841,113.4771,113.5744,5996.0
2023-02-13 15:15:00,116.76,116.79,116.71,116.74,4591.0,113.5646,113.5938,113.516,113.5452,4591.0
2023-02-13 15:20:00,116.74,116.86,116.72,116.79,10110.0,113.5452,113.6619,113.5257,113.5938,10110.0
2023-02-13 15:25:00,116.8,116.89,116.79,116.8,16892.0,113.6035,113.6911,113.5938,113.6035,16892.0
2023-02-13 15:30:00,116.8,116.8,116.64,116.69,13369.0,113.6035,113.6035,113.4479,113.4965,13369.0
2023-02-13 15:35:00,116.69,116.83,116.69,116.79,9377.0,113.4965,113.6327,113.4965,113.5938,9377.0
2023-02-13 15:40:00,116.79,116.94,116.78,116.94,12297.0,113.5938,113.7397,113.5841,113.7397,12297.0
2023-02-13 15:45:00,116.93,117.0,116.9,116.98,15867.0,113.73,113.7981,113.7008,113.7786,15867.0
2023-02-13 15:50:00,116.96,116.96,116.65,116.79,45143.0,113.7592,113.7592,113.4576,113.5938,45143.0
2023-02-13 15:55:00,116.79,116.84,116.69,116.79,94938.0,113.5938,113.6424,113.4965,113.5938,94938.0
2023-02-14 09:30:00,116.78,116.78,116.22,116.59,23668.0,113.5841,113.5841,113.0394,113.3993,23668.0
2023-02-14 09:35:00,116.54,116.89,116.5,116.77,10720.0,113.3506,113.6911,113.3117,113.5744,10720.0
2023-02-14 09:40:00,116.75,116.94,116.7,116.8,8528.0,113.5549,113.7397,113.5063,113.6035,8528.0
2023-02-14 09:45:00,116.79,116.92,116.66,116.75,7289.0,113.5938,113.7203,113.4674,113.5549,7289.0
2023-02-14 09:50:00,116.72,117.04,116.72,116.79,7108.0,113.5257,113.837,113.5257,113.5938,7108.0
2023-02-14 09:55:00,116.81,117.01,116.8,116.84,4493.0,113.6133,113.8078,113.6035,113.6424,4493.0
2023-02-14 10:00:00,116.86,117.1,116.85,117.09,5701.0,113.6619,113.8953,113.6522,113.8856,5701.0
2023-02-14 10:05:00,117.09,117.19,117.01,117.1,6020.0,113.8856,113.9829,113.8078,113.8953,6020.0
2023-02-14 10:10:00,117.12,117.33,117.12,117.15,4637.0,113.9148,114.119,113.9148,113.944,4637.0
2023-02-14 10:15:00,117.2,117.25,117.1,117.17,6120.0,113.9926,114.0412,113.8953,113.9634,6120.0
2023-02-14 10:20:00,117.17,117.26,117.09,117.2,4502.0,113.9634,114.0509,113.8856,113.9926,4502.0
2023-02-14 10:25:00,117.14,117.14,116.91,116.91,5127.0,113.9342,113.9342,113.7105,113.7105,5127.0
2023-02-14 10:30:00,116.94,117.03,116.87,116.89,7716.0,113.7397,113.8272,113.6716,113.6911,7716.0
2023-02-14 10:35:00,116.87,116.87,116.34,116.34,9227.0,113.6716,113.6716,113.1561,113.1561,9227.0
2023-02-14 10:40:00,116.3,116.44,116.28,116.4,9625.0,113.1172,113.2534,113.0978,113.2145,9625.0
2023-02-14 10:45:00,116.41,116.41,116.08,116.17,26434.0,113.2242,113.2242,112.9032,112.9908,26434.0
2023-02-14 10:50:00,116.17,116.25,115.82,116.01,11200.0,112.9908,113.0686,112.6504,112.8352,11200.0
2023-02-14 10:55:00,115.99,116.07,115.93,115.98,9495.0,112.8157,112.8935,112.7573,112.806,9495.0
2023-02-14 11:00:00,115.99,116.13,115.94,115.96,13518.0,112.8157,112.9519,112.7671,112.7865,13518.0
2023-02-14 11:05:00,115.93,116.05,115.89,115.91,17074.0,112.7573,112.8741,112.7184,112.7379,17074.0
2023-02-14 11:10:00,115.93,116.04,115.83,115.9,35675.0,112.7573,112.8643,112.6601,112.7282,35675.0
2023-02-14 11:15:00,115.88,116.28,115.82,116.27,22066.0,112.7087,113.0978,112.6504,113.088,22066.0
2023-02-14 11:20:00,116.27,116.27,116.01,116.01,6300.0,113.088,113.088,112.8352,112.8352,6300.0
2023-02-14 11:25:00,116.01,116.01,115.41,115.51,10614.0,112.8352,112.8352,112.2516,112.3488,10614.0
2023-02-14 11:30:00,115.51,115.51,114.94,115.02,18768.0,112.3488,112.3488,111.7944,111.8722,18768.0
2023-02-14 11:35:00,115.01,115.24,115.0,115.16,6717.0,111.8625,112.0862,111.8528,112.0084,6717.0
2023-02-14 11:40:00,115.1,115.2,115.02,115.08,12873.0,111.9501,112.0473,111.8722,111.9306,12873.0
2023-02-14 11:45:00,115.08,115.34,115.05,115.33,12363.0,111.9306,112.1835,111.9014,112.1738,12363.0
2023-02-14 11:50:00,115.33,115.37,115.21,115.37,8061.0,112.1738,112.2127,112.057,112.2127,8061.0
2023-02-14 11:55:00,115.35,115.39,115.1,115.23,11704.0,112.1932,112.2321,111.9501,112.0765,11704.0
2023-02-14 12:00:00,115.18,115.4,115.18,115.4,4877.0,112.0279,112.2418,112.0279,112.2418,4877.0
2023-02-14 12:05:00,115.38,115.63,115.35,115.6,10140.0,112.2224,112.4656,112.1932,112.4364,10140.0
2023-02-14 12:10:00,115.61,115.83,115.61,115.79,6739.0,112.4461,112.6601,112.4461,112.6212,6739.0
2023-02-14 12:15:00,115.79,115.9,115.7,115.89,8928.0,112.6212,112.7282,112.5336,112.7184,8928.0
2023-02-14 12:20:00,115.89,116.09,115.89,116.05,5598.0,112.7184,112.913,112.7184,112.8741,5598.0
2023-02-14 12:25:00,116.08,116.23,116.07,116.2,2952.0,112.9032,113.0491,112.8935,113.02,2952.0
2023-02-14 12:30:00,116.18,116.21,116.08,116.15,5860.0,113.0005,113.0297,112.9032,112.9713,5860.0
2023-02-14 12:35:00,116.15,116.18,116.1,116.15,4608.0,112.9713,113.0005,112.9227,112.9713,4608.0
2023-02-14 12:40:00,116.13,116.22,116.1,116.16,3500.0,112.9519,113.0394,112.9227,112.981,3500.0
2023-02-14 12:45:00,116.12,116.28,116.04,116.25,5888.0,112.9421,113.0978,112.8643,113.0686,5888.0
2023-02-14 12:50:00,116.23,116.23,116.1,116.13,6305.0,113.0491,113.0491,112.9227,112.9519,6305.0
2023-02-14 12:55:00,116.12,116.27,116.12,116.21,6050.0,112.9421,113.088,112.9421,113.0297,6050.0
2023-02-14 13:00:00,116.2,116.53,116.2,116.43,10590.0,113.02,113.3409,113.02,113.2437,10590.0
2023-02-14 13:05:00,116.45,116.54,116.38,116.4,6627.0,113.2631,113.3506,113.195,113.2145,6627.0
2023-02-14 13:10:00,116.42,116.42,116.24,116.4,5633.0,113.2339,113.2339,113.0589,113.2145,5633.0
2023-02-14 13:15:00,116.39,116.67,116.37,116.46,6274.0,113.2048,113.4771,113.1853,113.2728,6274.0
2023-02-14 13:20:00,116.45,116.45,116.25,116.29,6383.0,113.2631,113.2631,113.0686,113.1075,6383.0
2023-02-14 13:25:00,116.3,116.31,116.2,116.29,5259.0,113.1172,113.1269,113.02,113.1075,5259.0
2023-02-14 13:30:00,116.27,116.3,116.24,116.27,4800.0,113.088,113.1172,113.0589,113.088,4800.0
2023-02-14 13:35:00,116.27,116.33,116.23,116.31,7123.0,113.088,113.1464,113.0491,113.1269,7123.0
2023-02-14 13:40:00,116.32,116.38,116.18,116.19,5551.0,113.1367,113.195,113.0005,113.0102,5551.0
2023-02-14 13:45:00,116.19,116.38,116.19,116.28,5188.0,113.0102,113.195,113.0102,113.0978,5188.0
2023-02-14 13:50:00,116.28,116.29,116.19,116.21,4134.0,113.0978,113.1075,113.0102,113.0297,4134.0
2023-02-14 13:55:00,116.22,116.28,116.18,116.21,5509.0,113.0394,113.0978,113.0005,113.0297,5509.0
2023-02-14 14:00:00,116.21,116.34,116.15,116.28,6266.0,113.0297,113.1561,112.9713,113.0978,6266.0
2023-02-14 14:05:00,116.25,116.25,115.96,116.05,11644.0,113.0686,113.0686,112.7865,112.8741,11644.0
2023-02-14 14:10:00,116.07,116.16,116.07,116.15,4540.0,112.8935,112.981,112.8935,112.9713,4540.0
2023-02-14 14:15:00,116.13,116.24,116.12,116.23,4108.0,112.9519,113.0589,112.9421,113.0491,4108.0
2023-02-14 14:20:00,116.23,116.3,116.2,116.23,4734.0,113.0491,113.1172,113.02,113.0491,4734.0
2023-02-14 14:25:00,116.22,116.22,116.14,116.16,4907.0,113.0394,113.0394,112.9616,112.981,4907.0
2023-02-14 14:30:00,116.18,116.35,116.18,116.34,6668.0,113.0005,113.1658,113.0005,113.1561,6668.0
2023-02-14 14:35:00,116.36,116.41,116.32,116.39,7087.0,113.1756,113.2242,113.1367,113.2048,7087.0
2023-02-14 14:40:00,116.39,116.5,116.39,116.47,6976.0,113.2048,113.3117,113.2048,113.2826,6976.0
2023-02-14 14:45:00,116.46,116.46,116.29,116.36,9111.0,113.2728,113.2728,113.1075,113.1756,9111.0
2023-02-14 14:50:00,116.36,116.41,116.21,116.27,20842.0,113.1756,113.2242,113.0297,113.088,20842.0
2023-02-14 14:55:00,116.29,116.47,116.28,116.46,12908.0,113.1075,113.2826,113.0978,113.2728,12908.0
2023-02-14 15:00:00,116.48,116.56,116.44,116.52,15916.0,113.2923,113.3701,113.2534,113.3312,15916.0
2023-02-14 15:05:00,116.54,116.71,116.53,116.69,16908.0,113.3506,113.516,113.3409,113.4965,16908.0
2023-02-14 15:10:00,116.67,116.73,116.55,116.68,17954.0,113.4771,113.5355,113.3604,113.4868,17954.0
2023-02-14 15:15:00,116.68,116.78,116.59,116.72,14563.0,113.4868,113.5841,113.3993,113.5257,14563.0
2023-02-14 15:20:00,116.73,116.85,116.68,116.76,24129.0,113.5355,113.6522,113.4868,113.5646,24129.0
2023-02-14 15:25:00,116.76,116.81,116.71,116.71,20719.0,113.5646,113.6133,113.516,113.516,20719.0
2023-02-14 15:30:00,116.7,116.7,116.54,116.64,15509.0,113.5063,113.5063,113.3506,113.4479,15509.0
2023-02-14 15:35:00,116.65,116.77,116.57,116.73,18237.0,113.4576,113.5744,113.3798,113.5355,18237.0
2023-02-14 15:40:00,116.71,116.83,116.71,116.81,23128.0,113.516,113.6327,113.516,113.6133,23128.0
2023-02-14 15:45:00,116.8,116.87,116.67,116.87,38379.0,113.6035,113.6716,113.4771,113.6716,38379.0
2023-02-14 15:50:00,116.85,116.88,116.64,116.82,45711.0,113.6522,113.6813,113.4479,113.623,45711.0
2023-02-14 15:55:00,116.82,116.96,116.73,116.75,121665.0,113.623,113.7592,113.5355,113.5549,121665.0
2023-02-15 09:30:00,115.88,116.22,115.44,115.55,25630.0,112.7087,113.0394,112.2808,112.3877,25630.0
2023-02-15 09:35:00,115.56,115.81,115.51,115.7,19748.0,112.3975,112.6406,112.3488,112.5336,19748.0
2023-02-15 09:40:00,115.75,115.87,115.55,115.65,12726.0,112.5823,112.699,112.3877,112.485,12726.0
2023-02-15 09:45:00,115.62,115.72,115.46,115.62,8565.0,112.4558,112.5531,112.3002,112.4558,8565.0
2023-02-15 09:50:00,115.65,115.75,115.24,115.33,8610.0,112.485,112.5823,112.0862,112.1738,8610.0
2023-02-15 09:55:00,115.37,115.4,115.17,115.35,11741.0,112.2127,112.2418,112.0181,112.1932,11741.0
2023-02-15 10:00:00,115.36,115.84,115.24,115.79,13644.0,112.2029,112.6698,112.0862,112.6212,13644.0
2023-02-15 10:05:00,115.85,115.85,115.64,115.69,9187.0,112.6795,112.6795,112.4753,112.5239,9187.0
2023-02-15 10:10:00,115.69,115.76,115.51,115.73,9717.0,112.5239,112.592,112.3488,112.5628,9717.0
2023-02-15 10:15:00,115.71,116.03,115.68,115.97,3307.0,112.5434,112.8546,112.5142,112.7962,3307.0
2023-02-15 10:20:00,115.98,116.03,115.85,115.85,5754.0,112.806,112.8546,112.6795,112.6795,5754.0
2023-02-15 10:25:00,115.84,115.91,115.75,115.84,5400.0,112.6698,112.7379,112.5823,112.6698,5400.0
2023-02-15 10:30:00,115.8,116.02,115.78,115.84,13825.0,112.6309,112.8449,112.6114,112.6698,13825.0
2023-02-15 10:35:00,115.84,115.93,115.66,115.92,9708.0,112.6698,112.7573,112.4947,112.7476,9708.0
2023-02-15 10:40:00,115.91,116.06,115.9,116.06,8271.0,112.7379,112.8838,112.7282,112.8838,8271.0
2023-02-15 10:45:00,116.09,116.17,115.98,116.05,4755.0,112.913,112.9908,112.806,112.8741,4755.0
2023-02-15 10:50:00,116.03,116.22,115.97,116.19,7134.0,112.8546,113.0394,112.7962,113.0102,7134.0
2023-02-15 10:55:00,116.15,116.25,116.04,116.06,8813.0,112.9713,113.0686,112.8643,112.8838,8813.0
2023-02-15 11:00:00,116.04,116.34,116.02,116.32,8592.0,112.8643,113.1561,112.8449,113.1367,8592.0
2023-02-15 11:05:00,116.34,116.54,116.34,116.47,4404.0,113.1561,113.3506,113.1561,113.2826,4404.0
2023-02-15 11:10:00,116.52,116.56,116.5,116.53,3792.0,113.3312,113.3701,113.3117,113.3409,3792.0
2023-02-15 11:15:00,116.55,116.61,116.45,116.46,6637.0,113.3604,113.4187,113.2631,113.2728,6637.0
2023-02-15 11:20:00,116.46,116.52,116.36,116.44,5965.0,113.2728,113.3312,113.1756,113.2534,5965.0
2023-02-15 11:25:00,116.44,116.51,116.4,116.48,6300.0,113.2534,113.3215,113.2145,113.2923,6300.0
2023-02-15 11:30:00,116.49,116.49,116.25,116.29,7401.0,113.302,113.302,113.0686,113.1075,7401.0
2023-02-15 11:35:00,116.31,116.43,116.31,116.38,4700.0,113.1269,113.2437,113.1269,113.195,4700.0
2023-02-15 11:40:00,116.37,116.5,116.36,116.41,4206.0,113.1853,113.3117,113.1756,113.2242,4206.0
2023-02-15 11:45:00,116.41,116.62,116.41,116.61,4437.0,113.2242,113.4285,113.2242,113.4187,4437.0
2023-02-15 11:50:00,116.65,116.67,116.6,116.62,4224.0,113.4576,113.4771,113.409,113.4285,4224.0
2023-02-15 11:55:00,116.63,116.7,116.57,116.6,5147.0,113.4382,113.5063,113.3798,113.409,5147.0
2023-02-15 12:00:00,116.6,116.68,116.54,116.54,5429.0,113.409,113.4868,113.3506,113.3506,5429.0
2023-02-15 12:05:00,116.54,116.6,116.39,116.46,7342.0,113.3506,113.409,113.2048,113.2728,7342.0
2023-02-15 12:10:00,116.45,116.54,116.31,116.33,2690.0,113.2631,113.3506,113.1269,113.1464,2690.0
2023-02-15 12:15:00,116.31,116.41,116.27,116.33,5284.0,113.1269,113.2242,113.088,113.1464,5284.0
2023-02-15 12:20:00,116.3,116.35,116.25,116.33,5065.0,113.1172,113.1658,113.0686,113.1464,5065.0
2023-02-15 12:25:00,116.32,116.49,116.29,116.3,3941.0,113.1367,113.302,113.1075,113.1172,3941.0
2023-02-15 12:30:00,116.31,116.38,116.3,116.37,3758.0,113.1269,113.195,113.1172,113.1853,3758.0
2023-02-15 12:35:00,116.39,116.42,116.33,116.34,3745.0,113.2048,113.2339,113.1464,113.1561,3745.0
2023-02-15 12:40:00,116.35,116.43,116.31,116.43,2756.0,113.1658,113.2437,113.1269,113.2437,2756.0
2023-02-15 12:45:00,116.41,116.54,116.4,116.51,4927.0,113.2242,113.3506,113.2145,113.3215,4927.0
2023-02-15 12:50:00,116.5,116.62,116.48,116.61,4000.0,113.3117,113.4285,113.2923,113.4187,4000.0
2023-02-15 12:55:00,116.62,116.62,116.55,116.6,3027.0,113.4285,113.4285,113.3604,113.409,3027.0
2023-02-15 13:00:00,116.63,116.68,116.56,116.67,3700.0,113.4382,113.4868,113.3701,113.4771,3700.0
2023-02-15 13:05:00,116.68,116.71,116.6,116.71,3471.0,113.4868,113.516,113.409,113.516,3471.0
2023-02-15 13:10:00,116.73,116.77,116.71,116.71,3246.0,113.5355,113.5744,113.516,113.516,3246.0
2023-02-15 13:15:00,116.71,116.74,116.66,116.71,4546.0,113.516,113.5452,113.4674,113.516,4546.0
2023-02-15 13:20:00,116.72,116.77,116.72,116.74,5293.0,113.5257,113.5744,113.5257,113.5452,5293.0
2023-02-15 13:25:00,116.72,116.82,116.72,116.81,3621.0,113.5257,113.623,113.5257,113.6133,3621.0
2023-02-15 13:30:00,116.79,116.8,116.75,116.78,2706.0,113.5938,113.6035,113.5549,113.5841,2706.0
2023-02-15 13:35:00,116.79,116.86,116.77,116.84,5911.0,113.5938,113.6619,113.5744,113.6424,5911.0
2023-02-15 13:40:00,116.87,116.89,116.82,116.82,4575.0,113.6716,113.6911,113.623,113.623,4575.0
2023-02-15 13:45:00,116.83,116.88,116.83,116.86,2900.0,113.6327,113.6813,113.6327,113.6619,2900.0
2023-02-15 13:50:00,116.87,116.93,116.84,116.93,3500.0,113.6716,113.73,113.6424,113.73,3500.0
2023-02-15 13:55:00,116.95,116.98,116.92,116.94,4879.0,113.7494,113.7786,113.7203,113.7397,4879.0
2023-02-15 14:00:00,116.93,116.93,116.78,116.84,7587.0,113.73,113.73,113.5841,113.6424,7587.0
2023-02-15 14:05:00,116.86,116.98,116.85,116.95,7909.0,113.6619,113.7786,113.6522,113.7494,7909.0
2023-02-15 14:10:00,116.96,116.96,116.86,116.87,10859.0,113.7592,113.7592,113.6619,113.6716,10859.0
2023-02-15 14:15:00,116.86,116.89,116.76,116.81,9525.0,113.6619,113.6911,113.5646,113.6133,9525.0
2023-02-15 14:20:00,116.81,116.92,116.8,116.87,6840.0,113.6133,113.7203,113.6035,113.6716,6840.0
2023-02-15 14:25:00,116.83,116.96,116.8,116.96,5029.0,113.6327,113.7592,113.6035,113.7592,5029.0
2023-02-15 14:30:00,116.99,117.01,116.94,117.01,5000.0,113.7883,113.8078,113.7397,113.8078,5000.0
2023-02-15 14:35:00,117.01,117.12,117.01,117.11,3900.0,113.8078,113.9148,113.8078,113.9051,3900.0
2023-02-15 14:40:00,117.1,117.22,117.09,117.19,4633.0,113.8953,114.012,113.8856,113.9829,4633.0
2023-02-15 14:45:00,117.2,117.25,117.12,117.13,7109.0,113.9926,114.0412,113.9148,113.9245,7109.0
2023-02-15 14:50:00,117.13,117.15,116.91,116.95,15034.0,113.9245,113.944,113.7105,113.7494,15034.0
2023-02-15 14:55:00,116.95,116.95,116.85,116.87,10489.0,113.7494,113.7494,113.6522,113.6716,10489.0
2023-02-15 15:00:00,116.88,116.92,116.82,116.9,10858.0,113.6813,113.7203,113.623,113.7008,10858.0
2023-02-15 15:05:00,116.91,116.92,116.83,116.84,15621.0,113.7105,113.7203,113.6327,113.6424,15621.0
2023-02-15 15:10:00,116.81,116.81,116.72,116.77,11602.0,113.6133,113.6133,113.5257,113.5744,11602.0
2023-02-15 15:15:00,116.76,116.77,116.55,116.61,11977.0,113.5646,113.5744,113.3604,113.4187,11977.0
2023-02-15 15:20:00,116.61,116.63,116.48,116.56,14025.0,113.4187,113.4382,113.2923,113.3701,14025.0
2023-02-15 15:25:00,116.56,116.57,116.47,116.49,12146.0,113.3701,113.3798,113.2826,113.302,12146.0
2023-02-15 15:30:00,116.5,116.6,116.49,116.56,14007.0,113.3117,113.409,113.302,113.3701,14007.0
2023-02-15 15:35:00,116.55,116.55,116.39,116.45,13900.0,113.3604,113.3604,113.2048,113.2631,13900.0
2023-02-15 15:40:00,116.45,116.49,116.29,116.36,15724.0,113.2631,113.302,113.1075,113.1756,15724.0
2023-02-15 15:45:00,116.37,116.4,116.26,116.29,24661.0,113.1853,113.2145,113.0783,113.1075,24661.0
2023-02-15 15:50:00,116.3,116.41,116.21,116.35,47943.0,113.1172,113.2242,113.0297,113.1658,47943.0
2023-02-15 15:55:00,116.33,116.64,116.32,116.62,86734.0,113.1464,113.4479,113.1367,113.4285,86734.0
2023-02-16 09:30:00,115.03,115.56,114.89,115.56,104063.0,111.882,112.3975,111.7458,112.3975,104063.0
2023-02-16 09:35:00,115.56,115.67,115.21,115.24,12291.0,112.3975,112.5045,112.057,112.0862,12291.0
2023-02-16 09:40:00,115.13,115.35,114.97,115.09,8814.0,111.9792,112.1932,111.8236,111.9403,8814.0
2023-02-16 09:45:00,114.98,115.09,114.86,114.92,30882.0,111.8333,111.9403,111.7166,111.775,30882.0
2023-02-16 09:50:00,114.91,115.03,114.53,114.63,10881.0,111.7653,111.882,111.3957,111.4929,10881.0
2023-02-16 09:55:00,114.63,115.01,114.58,114.79,12170.0,111.4929,111.8625,111.4443,111.6485,12170.0
2023-02-16 10:00:00,114.75,115.12,114.75,114.99,23677.0,111.6096,111.9695,111.6096,111.8431,23677.0
2023-02-16 10:05:00,115.02,115.09,115.0,115.04,11089.0,111.8722,111.9403,111.8528,111.8917,11089.0
2023-02-16 10:10:00,115.08,115.66,115.07,115.65,12370.0,111.9306,112.4947,111.9209,112.485,12370.0
2023-02-16 10:15:00,115.62,115.76,115.53,115.55,6637.0,112.4558,112.592,112.3683,112.3877,6637.0
2023-02-16 10:20:00,115.61,115.61,115.39,115.39,13174.0,112.4461,112.4461,112.2321,112.2321,13174.0
2023-02-16 10:25:00,115.45,115.6,115.39,115.58,8613.0,112.2905,112.4364,112.2321,112.4169,8613.0
2023-02-16 10:30:00,115.59,115.67,115.58,115.67,9641.0,112.4266,112.5045,112.4169,112.5045,9641.0
2023-02-16 10:35:00,115.67,115.8,115.54,115.8,13919.0,112.5045,112.6309,112.378,112.6309,13919.0
2023-02-16 10:40:00,115.82,116.05,115.78,115.91,7349.0,112.6504,112.8741,112.6114,112.7379,7349.0
2023-02-16 10:45:00,115.92,116.0,115.87,116.0,9700.0,112.7476,112.8254,112.699,112.8254,9700.0
2023-02-16 10:50:00,116.0,116.12,115.97,115.97,18000.0,112.8254,112.9421,112.7962,112.7962,18000.0
2023-02-16 10:55:00,115.97,116.0,115.88,115.99,4889.0,112.7962,112.8254,112.7087,112.8157,4889.0
2023-02-16 11:00:00,116.01,116.1,116.0,116.07,6736.0,112.8352,112.9227,112.8254,112.8935,6736.0
2023-02-16 11:05:00,116.07,116.08,115.89,116.08,6943.0,112.8935,112.9032,112.7184,112.9032,6943.0
2023-02-16 11:10:00,116.09,116.16,116.01,116.14,5603.0,112.913,112.981,112.8352,112.9616,5603.0
2023-02-16 11:15:00,116.13,116.21,116.06,116.21,4669.0,112.9519,113.0297,112.8838,113.0297,4669.0
2023-02-16 11:20:00,116.21,116.27,116.19,116.27,3971.0,113.0297,113.088,113.0102,113.088,3971.0
2023-02-16 11:25:00,116.28,116.51,116.24,116.47,19841.0,113.0978,113.3215,113.0589,113.2826,19841.0
2023-02-16 11:30:00,116.47,116.58,116.21,116.21,8896.0,113.2826,113.3896,113.0297,113.0297,8896.0
2023-02-16 11:35:00,116.21,116.34,116.19,116.24,10567.0,113.0297,113.1561,113.0102,113.0589,10567.0
2023-02-16 11:40:00,116.24,116.26,116.18,116.21,10524.0,113.0589,113.0783,113.0005,113.0297,10524.0
2023-02-16 11:45:00,116.21,116.32,116.19,116.19,25063.0,113.0297,113.1367,113.0102,113.0102,25063.0
2023-02-16 11:50:00,116.11,116.14,115.93,115.94,9302.0,112.9324,112.9616,112.7573,112.7671,9302.0
2023-02-16 11:55:00,115.92,115.98,115.8,115.82,5780.0,112.7476,112.806,112.6309,112.6504,5780.0
2023-02-16 12:00:00,115.83,115.84,115.67,115.71,5230.0,112.6601,112.6698,112.5045,112.5434,5230.0
2023-02-16 12:05:00,115.74,116.06,115.74,116.06,9720.0,112.5725,112.8838,112.5725,112.8838,9720.0
2023-02-16 12:10:00,116.06,116.25,116.06,116.25,10074.0,112.8838,113.0686,112.8838,113.0686,10074.0
2023-02-16 12:15:00,116.27,116.29,115.87,115.87,7446.0,113.088,113.1075,112.699,112.699,7446.0
2023-02-16 12:20:00,115.85,116.06,115.83,116.06,5066.0,112.6795,112.8838,112.6601,112.8838,5066.0
2023-02-16 12:25:00,116.11,116.2,116.07,116.13,5602.0,112.9324,113.02,112.8935,112.9519,5602.0
2023-02-16 12:30:00,116.1,116.22,116.04,116.17,4964.0,112.9227,113.0394,112.8643,112.9908,4964.0
2023-02-16 12:35:00,116.18,116.31,116.18,116.31,4691.0,113.0005,113.1269,113.0005,113.1269,4691.0
2023-02-16 12:40:00,116.33,116.41,116.3,116.37,5059.0,113.1464,113.2242,113.1172,113.1853,5059.0
2023-02-16 12:45:00,116.41,116.44,116.36,116.41,6163.0,113.2242,113.2534,113.1756,113.2242,6163.0
2023-02-16 12:50:00,116.39,116.44,116.24,116.24,4948.0,113.2048,113.2534,113.0589,113.0589,4948.0
2023-02-16 12:55:00,116.21,116.27,116.19,116.19,6264.0,113.0297,113.088,113.0102,113.0102,6264.0
2023-02-16 13:00:00,116.19,116.31,116.11,116.21,9869.0,113.0102,113.1269,112.9324,113.0297,9869.0
2023-02-16 13:05:00,116.23,116.25,116.14,116.19,5862.0,113.0491,113.0686,112.9616,113.0102,5862.0
2023-02-16 13:10:00,116.2,116.29,116.14,116.16,6461.0,113.02,113.1075,112.9616,112.981,6461.0
2023-02-16 13:15:00,116.16,116.16,116.07,116.15,5360.0,112.981,112.981,112.8935,112.9713,5360.0
2023-02-16 13:20:00,116.17,116.2,116.12,116.15,4903.0,112.9908,113.02,112.9421,112.9713,4903.0
2023-02-16 13:25:00,116.16,116.16,115.99,116.02,4524.0,112.981,112.981,112.8157,112.8449,4524.0
2023-02-16 13:30:00,116.04,116.11,115.98,116.11,5210.0,112.8643,112.9324,112.806,112.9324,5210.0
2023-02-16 13:35:00,116.14,116.47,116.13,116.39,10809.0,112.9616,113.2826,112.9519,113.2048,10809.0
2023-02-16 13:40:00,116.39,116.66,116.39,116.66,9720.0,113.2048,113.4674,113.2048,113.4674,9720.0
2023-02-16 13:45:00,116.67,116.69,116.43,116.43,18118.0,113.4771,113.4965,113.2437,113.2437,18118.0
2023-02-16 13:50:00,116.41,116.41,116.31,116.39,6259.0,113.2242,113.2242,113.1269,113.2048,6259.0
2023-02-16 13:55:00,116.4,116.45,116.34,116.36,4441.0,113.2145,113.2631,113.1561,113.1756,4441.0
2023-02-16 14:00:00,116.37,116.44,116.33,116.41,8573.0,113.1853,113.2534,113.1464,113.2242,8573.0
2023-02-16 14:05:00,116.39,116.44,116.32,116.39,6793.0,113.2048,113.2534,113.1367,113.2048,6793.0
2023-02-16 14:10:00,116.39,116.49,116.3,116.48,13835.0,113.2048,113.302,113.1172,113.2923,13835.0
2023-02-16 14:15:00,116.48,116.57,116.43,116.5,6810.0,113.2923,113.3798,113.2437,113.3117,6810.0
2023-02-16 14:20:00,116.46,116.46,116.29,116.45,7953.0,113.2728,113.2728,113.1075,113.2631,7953.0
2023-02-16 14:25:00,116.46,116.55,116.46,116.48,5656.0,113.2728,113.3604,113.2728,113.2923,5656.0
2023-02-16 14:30:00,116.47,116.52,116.39,116.44,6331.0,113.2826,113.3312,113.2048,113.2534,6331.0
2023-02-16 14:35:00,116.44,116.56,116.44,116.54,6295.0,113.2534,113.3701,113.2534,113.3506,6295.0
2023-02-16 14:40:00,116.54,116.54,116.39,116.5,7892.0,113.3506,113.3506,113.2048,113.3117,7892.0
2023-02-16 14:45:00,116.51,116.54,116.45,116.52,12680.0,113.3215,113.3506,113.2631,113.3312,12680.0
2023-02-16 14:50:00,116.51,116.51,116.39,116.42,10972.0,113.3215,113.3215,113.2048,113.2339,10972.0
2023-02-16 14:55:00,116.4,116.41,116.31,116.31,10713.0,113.2145,113.2242,113.1269,113.1269,10713.0
2023-02-16 15:00:00,116.3,116.42,116.22,116.23,13868.0,113.1172,113.2339,113.0394,113.0491,13868.0
2023-02-16 15:05:00,116.22,116.25,115.97,116.09,59199.0,113.0394,113.0686,112.7962,112.913,59199.0
2023-02-16 15:10:00,116.08,116.11,115.97,115.97,21207.0,112.9032,112.9324,112.7962,112.7962,21207.0
2023-02-16 15:15:00,115.94,115.97,115.78,115.88,19623.0,112.7671,112.7962,112.6114,112.7087,19623.0
2023-02-16 15:20:00,115.86,115.86,115.65,115.78,20703.0,112.6893,112.6893,112.485,112.6114,20703.0
2023-02-16 15:25:00,115.78,115.82,115.53,115.53,15294.0,112.6114,112.6504,112.3683,112.3683,15294.0
2023-02-16 15:30:00,115.51,115.55,115.34,115.4,29217.0,112.3488,112.3877,112.1835,112.2418,29217.0
2023-02-16 15:35:00,115.4,115.51,115.31,115.39,30678.0,112.2418,112.3488,112.1543,112.2321,30678.0
2023-02-16 15:40:00,115.38,115.45,115.26,115.45,34035.0,112.2224,112.2905,112.1057,112.2905,34035.0
2023-02-16 15:45:00,115.45,115.51,115.27,115.35,46920.0,112.2905,112.3488,112.1154,112.1932,46920.0
2023-02-16 15:50:00,115.34,115.43,115.24,115.39,73874.0,112.1835,112.271,112.0862,112.2321,73874.0
2023-02-16 15:55:00,115.39,115.49,115.26,115.27,150660.0,112.2321,112.3294,112.1057,112.1154,150660.0
2023-02-17 09:30:00,115.15,115.47,114.67,115.47,71580.0,111.9987,112.3099,111.5318,112.3099,71580.0
2023-02-17 09:35:00,115.43,115.58,115.17,115.51,11672.0,112.271,112.4169,112.0181,112.3488,11672.0
2023-02-17 09:40:00,115.54,115.79,115.54,115.77,7463.0,112.378,112.6212,112.378,112.6017,7463.0
2023-02-17 09:45:00,115.73,115.95,115.59,115.91,8019.0,112.5628,112.7768,112.4266,112.7379,8019.0
2023-02-17 09:50:00,115.84,115.85,115.38,115.44,9892.0,112.6698,112.6795,112.2224,112.2808,9892.0
2023-02-17 09:55:00,115.4,115.65,115.3,115.61,6366.0,112.2418,112.485,112.1446,112.4461,6366.0
2023-02-17 10:00:00,115.67,115.8,115.59,115.8,7864.0,112.5045,112.6309,112.4266,112.6309,7864.0
2023-02-17 10:05:00,115.84,115.99,115.79,115.88,12834.0,112.6698,112.8157,112.6212,112.7087,12834.0
2023-02-17 10:10:00,115.86,115.92,115.8,115.81,6141.0,112.6893,112.7476,112.6309,112.6406,6141.0
2023-02-17 10:15:00,115.88,115.99,115.79,115.93,8320.0,112.7087,112.8157,112.6212,112.7573,8320.0
2023-02-17 10:20:00,115.93,116.13,115.86,115.87,6239.0,112.7573,112.9519,112.6893,112.699,6239.0
2023-02-17 10:25:00,115.86,115.98,115.86,115.93,6785.0,112.6893,112.806,112.6893,112.7573,6785.0
2023-02-17 10:30:00,115.91,116.04,115.86,115.97,9049.0,112.7379,112.8643,112.6893,112.7962,9049.0
2023-02-17 10:35:00,115.97,116.09,115.93,116.07,12190.0,112.7962,112.913,112.7573,112.8935,12190.0
2023-02-17 10:40:00,116.02,116.02,115.73,115.73,8104.0,112.8449,112.8449,112.5628,112.5628,8104.0
2023-02-17 10:45:00,115.73,115.92,115.73,115.75,6723.0,112.5628,112.7476,112.5628,112.5823,6723.0
2023-02-17 10:50:00,115.75,115.83,115.59,115.67,13918.0,112.5823,112.6601,112.4266,112.5045,13918.0
2023-02-17 10:55:00,115.68,115.82,115.67,115.79,6111.0,112.5142,112.6504,112.5045,112.6212,6111.0
2023-02-17 11:00:00,115.78,115.9,115.77,115.81,6973.0,112.6114,112.7282,112.6017,112.6406,6973.0
2023-02-17 11:05:00,115.85,115.9,115.7,115.73,6100.0,112.6795,112.7282,112.5336,112.5628,6100.0
2023-02-17 11:10:00,115.7,115.8,115.67,115.74,6215.0,112.5336,112.6309,112.5045,112.5725,6215.0
2023-02-17 11:15:00,115.74,115.74,115.6,115.63,10411.0,112.5725,112.5725,112.4364,112.4656,10411.0
2023-02-17 11:20:00,115.61,115.61,115.35,115.35,8335.0,112.4461,112.4461,112.1932,112.1932,8335.0
2023-02-17 11:25:00,115.38,115.55,115.37,115.51,8004.0,112.2224,112.3877,112.2127,112.3488,8004.0
2023-02-17 11:30:00,115.48,115.48,115.33,115.42,7236.0,112.3197,112.3197,112.1738,112.2613,7236.0
2023-02-17 11:35:00,115.38,115.51,115.37,115.5,5514.0,112.2224,112.3488,112.2127,112.3391,5514.0
2023-02-17 11:40:00,115.49,115.51,115.32,115.38,4676.0,112.3294,112.3488,112.164,112.2224,4676.0
2023-02-17 11:45:00,115.4,115.48,115.39,115.43,4655.0,112.2418,112.3197,112.2321,112.271,4655.0
2023-02-17 11:50:00,115.39,115.39,115.32,115.36,4547.0,112.2321,112.2321,112.164,112.2029,4547.0
2023-02-17 11:55:00,115.38,115.46,115.36,115.45,4128.0,112.2224,112.3002,112.2029,112.2905,4128.0
2023-02-17 12:00:00,115.49,115.61,115.49,115.56,5097.0,112.3294,112.4461,112.3294,112.3975,5097.0
2023-02-17 12:05:00,115.57,115.66,115.55,115.64,3900.0,112.4072,112.4947,112.3877,112.4753,3900.0
2023-02-17 12:10:00,115.64,115.82,115.64,115.8,4763.0,112.4753,112.6504,112.4753,112.6309,4763.0
2023-02-17 12:15:00,115.83,115.87,115.8,115.82,6602.0,112.6601,112.699,112.6309,112.6504,6602.0
2023-02-17 12:20:00,115.81,115.81,115.7,115.7,4870.0,112.6406,112.6406,112.5336,112.5336,4870.0
2023-02-17 12:25:00,115.71,115.82,115.69,115.78,3968.0,112.5434,112.6504,112.5239,112.6114,3968.0
2023-02-17 12:30:00,115.77,115.77,115.68,115.69,5343.0,112.6017,112.6017,112.5142,112.5239,5343.0
2023-02-17 12:35:00,115.68,115.77,115.62,115.69,11002.0,112.5142,112.6017,112.4558,112.5239,11002.0
2023-02-17 12:40:00,115.75,115.76,115.63,115.71,10481.0,112.5823,112.592,112.4656,112.5434,10481.0
2023-02-17 12:45:00,115.67,115.77,115.66,115.73,4808.0,112.5045,112.6017,112.4947,112.5628,4808.0
2023-02-17 12:50:00,115.72,115.74,115.59,115.6,5041.0,112.5531,112.5725,112.4266,112.4364,5041.0
2023-02-17 12:55:00,115.61,115.7,115.61,115.67,7733.0,112.4461,112.5336,112.4461,112.5045,7733.0
2023-02-17 13:00:00,115.69,115.76,115.69,115.73,4194.0,112.5239,112.592,112.5239,112.5628,4194.0
2023-02-17 13:05:00,115.78,115.84,115.68,115.83,5384.0,112.6114,112.6698,112.5142,112.6601,5384.0
2023-02-17 13:10:00,115.82,116.06,115.81,116.05,7971.0,112.6504,112.8838,112.6406,112.8741,7971.0
2023-02-17 13:15:00,116.06,116.17,116.06,116.07,4441.0,112.8838,112.9908,112.8838,112.8935,4441.0
2023-02-17 13:20:00,116.07,116.07,115.88,115.88,3905.0,112.8935,112.8935,112.7087,112.7087,3905.0
2023-02-17 13:25:00,115.88,115.93,115.83,115.9,4530.0,112.7087,112.7573,112.6601,112.7282,4530.0
2023-02-17 13:30:00,115.9,115.92,115.79,115.84,3700.0,112.7282,112.7476,112.6212,112.6698,3700.0
2023-02-17 13:35:00,115.86,115.91,115.81,115.9,3300.0,112.6893,112.7379,112.6406,112.7282,3300.0
2023-02-17 13:40:00,115.88,115.92,115.7,115.73,5578.0,112.7087,112.7476,112.5336,112.5628,5578.0
2023-02-17 13:45:00,115.73,115.89,115.73,115.86,3360.0,112.5628,112.7184,112.5628,112.6893,3360.0
2023-02-17 13:50:00,115.86,115.86,115.76,115.76,4814.0,112.6893,112.6893,112.592,112.592,4814.0
2023-02-17 13:55:00,115.78,115.81,115.69,115.81,3000.0,112.6114,112.6406,112.5239,112.6406,3000.0
2023-02-17 14:00:00,115.83,115.93,115.82,115.89,4952.0,112.6601,112.7573,112.6504,112.7184,4952.0
2023-02-17 14:05:00,115.91,115.97,115.86,115.93,4622.0,112.7379,112.7962,112.6893,112.7573,4622.0
2023-02-17 14:10:00,115.92,115.92,115.77,115.83,6754.0,112.7476,112.7476,112.6017,112.6601,6754.0
2023-02-17 14:15:00,115.83,115.84,115.73,115.73,9267.0,112.6601,112.6698,112.5628,112.5628,9267.0
2023-02-17 14:20:00,115.75,115.99,115.75,115.98,10850.0,112.5823,112.8157,112.5823,112.806,10850.0
2023-02-17 14:25:00,115.98,116.03,115.96,115.99,7290.0,112.806,112.8546,112.7865,112.8157,7290.0
2023-02-17 14:30:00,116.02,116.13,116.02,116.1,6820.0,112.8449,112.9519,112.8449,112.9227,6820.0
2023-02-17 14:35:00,116.09,116.12,116.04,116.1,5291.0,112.913,112.9421,112.8643,112.9227,5291.0
2023-02-17 14:40:00,116.09,116.1,115.99,116.0,5995.0,112.913,112.9227,112.8157,112.8254,5995.0
2023-02-17 14:45:00,116.0,116.05,115.94,116.05,2930.0,112.8254,112.8741,112.7671,112.8741,2930.0
2023-02-17 14:50:00,116.06,116.13,116.05,116.13,3955.0,112.8838,112.9519,112.8741,112.9519,3955.0
2023-02-17 14:55:00,116.13,116.16,116.08,116.09,5008.0,112.9519,112.981,112.9032,112.913,5008.0
2023-02-17 15:00:00,116.09,116.12,115.98,115.98,10469.0,112.913,112.9421,112.806,112.806,10469.0
2023-02-17 15:05:00,115.96,116.0,115.92,115.99,10875.0,112.7865,112.8254,112.7476,112.8157,10875.0
2023-02-17 15:10:00,116.0,116.0,115.83,115.87,8173.0,112.8254,112.8254,112.6601,112.699,8173.0
2023-02-17 15:15:00,115.88,115.96,115.82,115.84,5574.0,112.7087,112.7865,112.6504,112.6698,5574.0
2023-02-17 15:20:00,115.83,115.83,115.69,115.7,12203.0,112.6601,112.6601,112.5239,112.5336,12203.0
2023-02-17 15:25:00,115.68,115.8,115.68,115.8,18704.0,112.5142,112.6309,112.5142,112.6309,18704.0
2023-02-17 15:30:00,115.79,115.82,115.71,115.82,7193.0,112.6212,112.6504,112.5434,112.6504,7193.0
2023-02-17 15:35:00,115.82,115.97,115.82,115.83,10283.0,112.6504,112.7962,112.6504,112.6601,10283.0
2023-02-17 15:40:00,115.82,115.86,115.78,115.84,15024.0,112.6504,112.6893,112.6114,112.6698,15024.0
2023-02-17 15:45:00,115.83,115.83,115.64,115.64,19671.0,112.6601,112.6601,112.4753,112.4753,19671.0
2023-02-17 15:50:00,115.69,115.77,115.56,115.64,53875.0,112.5239,112.6017,112.3975,112.4753,53875.0
2023-02-17 15:55:00,115.66,115.77,115.63,115.7,93256.0,112.4947,112.6017,112.4656,112.5336,93256.0
2023-02-21 09:30:00,114.5,114.87,114.05,114.81,40312.0,111.3665,111.7264,110.9288,111.668,40312.0
2023-02-21 09:35:00,114.8,114.95,114.59,114.77,24908.0,111.6583,111.8042,111.454,111.6291,24908.0
2023-02-21 09:40:00,114.77,114.89,114.1,114.13,22130.0,111.6291,111.7458,110.9774,111.0066,22130.0
2023-02-21 09:45:00,114.1,114.1,113.36,113.71,16815.0,110.9774,110.9774,110.2577,110.5981,16815.0
2023-02-21 09:50:00,113.75,114.12,113.71,114.12,25585.0,110.637,110.9969,110.5981,110.9969,25585.0
2023-02-21 09:55:00,114.07,114.08,113.83,113.87,14832.0,110.9482,110.958,110.7148,110.7537,14832.0
2023-02-21 10:00:00,113.87,114.15,113.83,114.06,21611.0,110.7537,111.0261,110.7148,110.9385,21611.0
2023-02-21 10:05:00,114.08,114.33,114.03,114.32,9985.0,110.958,111.2011,110.9093,111.1914,9985.0
2023-02-21 10:10:00,114.32,114.32,114.13,114.27,15234.0,111.1914,111.1914,111.0066,111.1428,15234.0
2023-02-21 10:15:00,114.28,114.38,114.21,114.37,14165.0,111.1525,111.2498,111.0844,111.24,14165.0
2023-02-21 10:20:00,114.35,114.4,114.27,114.33,20202.0,111.2206,111.2692,111.1428,111.2011,20202.0
2023-02-21 10:25:00,114.31,114.55,114.3,114.48,21348.0,111.1817,111.4151,111.172,111.347,21348.0
2023-02-21 10:30:00,114.46,114.58,114.35,114.42,20722.0,111.3276,111.4443,111.2206,111.2887,20722.0
2023-02-21 10:35:00,114.44,114.55,114.39,114.53,21738.0,111.3081,111.4151,111.2595,111.3957,21738.0
2023-02-21 10:40:00,114.5,114.52,114.37,114.38,24040.0,111.3665,111.3859,111.24,111.2498,24040.0
2023-02-21 10:45:00,114.37,114.44,114.23,114.44,19010.0,111.24,111.3081,111.1039,111.3081,19010.0
2023-02-21 10:50:00,114.41,114.53,114.35,114.53,13055.0,111.2789,111.3957,111.2206,111.3957,13055.0
2023-02-21 10:55:00,114.51,114.51,114.18,114.2,20737.0,111.3762,111.3762,111.0552,111.0747,20737.0
2023-02-21 11:00:00,114.22,114.4,114.2,114.31,10729.0,111.0941,111.2692,111.0747,111.1817,10729.0
2023-02-21 11:05:00,114.28,114.34,114.19,114.21,5778.0,111.1525,111.2109,111.065,111.0844,5778.0
2023-02-21 11:10:00,114.21,114.21,114.14,114.14,7618.0,111.0844,111.0844,111.0163,111.0163,7618.0
2023-02-21 11:15:00,114.16,114.2,114.05,114.09,6036.0,111.0358,111.0747,110.9288,110.9677,6036.0
2023-02-21 11:20:00,114.07,114.27,114.07,114.27,9195.0,110.9482,111.1428,110.9482,111.1428,9195.0
2023-02-21 11:25:00,114.29,114.39,114.12,114.13,6430.0,111.1622,111.2595,110.9969,111.0066,6430.0
2023-02-21 11:30:00,114.12,114.12,113.98,114.0,9973.0,110.9969,110.9969,110.8607,110.8802,9973.0
2023-02-21 11:35:00,113.99,114.11,113.99,113.99,9376.0,110.8704,110.9872,110.8704,110.8704,9376.0
2023-02-21 11:40:00,113.98,114.14,113.95,114.08,8747.0,110.8607,111.0163,110.8315,110.958,8747.0
2023-02-21 11:45:00,114.11,114.24,114.11,114.21,5253.0,110.9872,111.1136,110.9872,111.0844,5253.0
2023-02-21 11:50:00,114.21,114.3,114.17,114.25,5114.0,111.0844,111.172,111.0455,111.1233,5114.0
2023-02-21 11:55:00,114.25,114.27,114.1,114.12,8854.0,111.1233,111.1428,110.9774,110.9969,8854.0
2023-02-21 12:00:00,114.1,114.3,114.08,114.08,10167.0,110.9774,111.172,110.958,110.958,10167.0
2023-02-21 12:05:00,114.08,114.13,113.86,113.86,5046.0,110.958,111.0066,110.744,110.744,5046.0
2023-02-21 12:10:00,113.86,113.86,113.61,113.62,6131.0,110.744,110.744,110.5008,110.5106,6131.0
2023-02-21 12:15:00,113.63,113.87,113.59,113.85,10054.0,110.5203,110.7537,110.4814,110.7343,10054.0
2023-02-21 12:20:00,113.85,113.89,113.75,113.79,4464.0,110.7343,110.7732,110.637,110.6759,4464.0
2023-02-21 12:25:00,113.67,113.67,113.46,113.51,17346.0,110.5592,110.5592,110.3549,110.4036,17346.0
2023-02-21 12:30:00,113.53,113.57,113.41,113.51,4755.0,110.423,110.4619,110.3063,110.4036,4755.0
2023-02-21 12:35:00,113.52,113.72,113.52,113.69,5365.0,110.4133,110.6078,110.4133,110.5786,5365.0
2023-02-21 12:40:00,113.71,113.71,113.58,113.58,5670.0,110.5981,110.5981,110.4717,110.4717,5670.0
2023-02-21 12:45:00,113.58,113.58,113.43,113.54,6939.0,110.4717,110.4717,110.3258,110.4328,6939.0
2023-02-21 12:50:00,113.57,113.67,113.55,113.56,7934.0,110.4619,110.5592,110.4425,110.4522,7934.0
2023-02-21 12:55:00,113.54,113.54,113.43,113.48,6883.0,110.4328,110.4328,110.3258,110.3744,6883.0
2023-02-21 13:00:00,113.48,113.51,113.35,113.41,6760.0,110.3744,110.4036,110.248,110.3063,6760.0
2023-02-21 13:05:00,113.4,113.62,113.4,113.52,5543.0,110.2966,110.5106,110.2966,110.4133,5543.0
2023-02-21 13:10:00,113.52,113.59,113.48,113.56,6770.0,110.4133,110.4814,110.3744,110.4522,6770.0
2023-02-21 13:15:00,113.56,113.6,113.53,113.59,5717.0,110.4522,110.4911,110.423,110.4814,5717.0
2023-02-21 13:20:00,113.59,113.61,113.54,113.55,5341.0,110.4814,110.5008,110.4328,110.4425,5341.0
2023-02-21 13:25:00,113.55,113.57,113.28,113.29,6050.0,110.4425,110.4619,110.1799,110.1896,6050.0
2023-02-21 13:30:00,113.27,113.41,113.25,113.28,19676.0,110.1701,110.3063,110.1507,110.1799,19676.0
2023-02-21 13:35:00,113.26,113.39,113.21,113.34,7778.0,110.1604,110.2869,110.1118,110.2382,7778.0
2023-02-21 13:40:00,113.34,113.43,113.29,113.36,5879.0,110.2382,110.3258,110.1896,110.2577,5879.0
2023-02-21 13:45:00,113.4,113.44,113.36,113.39,6953.0,110.2966,110.3355,110.2577,110.2869,6953.0
2023-02-21 13:50:00,113.38,113.46,113.25,113.27,10237.0,110.2771,110.3549,110.1507,110.1701,10237.0
2023-02-21 13:55:00,113.29,113.29,113.17,113.22,7423.0,110.1896,110.1896,110.0729,110.1215,7423.0
2023-02-21 14:00:00,113.2,113.2,112.99,112.99,7989.0,110.1021,110.1021,109.8978,109.8978,7989.0
2023-02-21 14:05:00,112.98,113.05,112.86,112.93,10691.0,109.8881,109.9562,109.7714,109.8394,10691.0
2023-02-21 14:10:00,112.94,112.96,112.86,112.9,5520.0,109.8492,109.8686,109.7714,109.8103,5520.0
2023-02-21 14:15:00,112.91,112.99,112.88,112.95,8074.0,109.82,109.8978,109.7908,109.8589,8074.0
2023-02-21 14:20:00,112.93,113.05,112.9,112.9,6430.0,109.8394,109.9562,109.8103,109.8103,6430.0
2023-02-21 14:25:00,112.9,112.97,112.89,112.92,3942.0,109.8103,109.8784,109.8005,109.8297,3942.0
2023-02-21 14:30:00,112.91,112.93,112.73,112.93,24582.0,109.82,109.8394,109.6449,109.8394,24582.0
2023-02-21 14:35:00,112.93,113.24,112.92,113.22,21131.0,109.8394,110.141,109.8297,110.1215,21131.0
2023-02-21 14:40:00,113.22,113.3,113.09,113.28,6522.0,110.1215,110.1993,109.9951,110.1799,6522.0
2023-02-21 14:45:00,113.28,113.39,113.22,113.38,8214.0,110.1799,110.2869,110.1215,110.2771,8214.0
2023-02-21 14:50:00,113.36,113.42,113.3,113.4,5601.0,110.2577,110.316,110.1993,110.2966,5601.0
2023-02-21 14:55:00,113.39,113.44,113.33,113.35,6343.0,110.2869,110.3355,110.2285,110.248,6343.0
2023-02-21 15:00:00,113.35,113.39,113.28,113.35,8070.0,110.248,110.2869,110.1799,110.248,8070.0
2023-02-21 15:05:00,113.33,113.33,113.19,113.23,7652.0,110.2285,110.2285,110.0923,110.1312,7652.0
2023-02-21 15:10:00,113.24,113.33,113.11,113.33,15929.0,110.141,110.2285,110.0145,110.2285,15929.0
2023-02-21 15:15:00,113.33,113.56,113.32,113.48,14958.0,110.2285,110.4522,110.2188,110.3744,14958.0
2023-02-21 15:20:00,113.48,113.48,113.37,113.38,12222.0,110.3744,110.3744,110.2674,110.2771,12222.0
2023-02-21 15:25:00,113.4,113.4,113.22,113.26,18015.0,110.2966,110.2966,110.1215,110.1604,18015.0
2023-02-21 15:30:00,113.27,113.45,113.23,113.41,24828.0,110.1701,110.3452,110.1312,110.3063,24828.0
2023-02-21 15:35:00,113.4,113.48,113.28,113.3,18866.0,110.2966,110.3744,110.1799,110.1993,18866.0
2023-02-21 15:40:00,113.3,113.33,113.14,113.2,40222.0,110.1993,110.2285,110.0437,110.1021,40222.0
2023-02-21 15:45:00,113.2,113.25,113.08,113.09,28974.0,110.1021,110.1507,109.9853,109.9951,28974.0
2023-02-21 15:50:00,113.07,113.16,112.9,113.08,61756.0,109.9756,110.0632,109.8103,109.9853,61756.0
2023-02-21 15:55:00,113.07,113.07,112.83,112.91,132218.0,109.9756,109.9756,109.7422,109.82,132218.0
2023-02-22 09:30:00,112.98,112.98,112.0,112.13,45478.0,109.8881,109.8881,108.9349,109.0613,45478.0
2023-02-22 09:35:00,112.32,113.04,112.25,113.04,11196.0,109.2461,109.9464,109.1781,109.9464,11196.0
2023-02-22 09:40:00,113.07,113.45,112.93,113.39,17760.0,109.9756,110.3452,109.8394,110.2869,17760.0
2023-02-22 09:45:00,113.31,113.87,113.31,113.74,17736.0,110.209,110.7537,110.209,110.6273,17736.0
2023-02-22 09:50:00,113.73,113.93,113.39,113.44,18388.0,110.6176,110.8121,110.2869,110.3355,18388.0
2023-02-22 09:55:00,113.42,113.47,113.26,113.39,26286.0,110.316,110.3647,110.1604,110.2869,26286.0
2023-02-22 10:00:00,113.36,113.39,113.0,113.2,15455.0,110.2577,110.2869,109.9075,110.1021,15455.0
2023-02-22 10:05:00,113.25,113.67,113.08,113.44,12484.0,110.1507,110.5592,109.9853,110.3355,12484.0
2023-02-22 10:10:00,113.39,113.43,113.04,113.21,8359.0,110.2869,110.3258,109.9464,110.1118,8359.0
2023-02-22 10:15:00,113.25,113.27,112.7,112.84,11450.0,110.1507,110.1701,109.6157,109.7519,11450.0
2023-02-22 10:20:00,112.92,112.98,112.78,112.9,6000.0,109.8297,109.8881,109.6935,109.8103,6000.0
2023-02-22 10:25:00,112.86,112.89,112.65,112.67,11389.0,109.7714,109.8005,109.5671,109.5866,11389.0
2023-02-22 10:30:00,112.65,112.73,112.18,112.26,66312.0,109.5671,109.6449,109.11,109.1878,66312.0
2023-02-22 10:35:00,112.26,112.59,112.24,112.47,15883.0,109.1878,109.5087,109.1683,109.392,15883.0
2023-02-22 10:40:00,112.48,112.51,112.26,112.3,9492.0,109.4018,109.4309,109.1878,109.2267,9492.0
2023-02-22 10:45:00,112.31,112.5,112.31,112.45,11599.0,109.2364,109.4212,109.2364,109.3726,11599.0
2023-02-22 10:50:00,112.46,112.59,112.43,112.5,23160.0,109.3823,109.5087,109.3531,109.4212,23160.0
2023-02-22 10:55:00,112.58,112.61,112.5,112.61,60245.0,109.499,109.5282,109.4212,109.5282,60245.0
2023-02-22 11:00:00,112.61,113.04,112.59,112.92,23758.0,109.5282,109.9464,109.5087,109.8297,23758.0
2023-02-22 11:05:00,112.92,113.37,112.91,113.1,20543.0,109.8297,110.2674,109.82,110.0048,20543.0
2023-02-22 11:10:00,113.09,113.15,112.83,112.83,14999.0,109.9951,110.0534,109.7422,109.7422,14999.0
2023-02-22 11:15:00,112.83,112.98,112.78,112.81,6593.0,109.7422,109.8881,109.6935,109.7227,6593.0
2023-02-22 11:20:00,112.85,112.97,112.63,112.8,64416.0,109.7616,109.8784,109.5477,109.713,64416.0
2023-02-22 11:25:00,112.76,112.81,112.63,112.73,11713.0,109.6741,109.7227,109.5477,109.6449,11713.0
2023-02-22 11:30:00,112.76,112.82,112.7,112.79,16601.0,109.6741,109.7325,109.6157,109.7033,16601.0
2023-02-22 11:35:00,112.8,112.87,112.72,112.87,12749.0,109.713,109.7811,109.6352,109.7811,12749.0
2023-02-22 11:40:00,112.95,113.06,112.91,113.01,8265.0,109.8589,109.9659,109.82,109.9173,8265.0
2023-02-22 11:45:00,113.04,113.15,112.84,112.92,9836.0,109.9464,110.0534,109.7519,109.8297,9836.0
2023-02-22 11:50:00,112.99,113.16,112.97,113.09,22452.0,109.8978,110.0632,109.8784,109.9951,22452.0
2023-02-22 11:55:00,113.08,113.26,113.03,113.23,13740.0,109.9853,110.1604,109.9367,110.1312,13740.0
2023-02-22 12:00:00,113.23,113.41,113.17,113.35,10656.0,110.1312,110.3063,110.0729,110.248,10656.0
2023-02-22 12:05:00,113.37,113.57,113.37,113.41,8084.0,110.2674,110.4619,110.2674,110.3063,8084.0
2023-02-22 12:10:00,113.4,113.41,113.26,113.41,12463.0,110.2966,110.3063,110.1604,110.3063,12463.0
2023-02-22 12:15:00,113.43,113.52,113.29,113.36,65926.0,110.3258,110.4133,110.1896,110.2577,65926.0
2023-02-22 12:20:00,113.4,113.41,113.24,113.32,3525.0,110.2966,110.3063,110.141,110.2188,3525.0
2023-02-22 12:25:00,113.31,113.43,113.3,113.31,6232.0,110.209,110.3258,110.1993,110.209,6232.0
2023-02-22 12:30:00,113.33,113.35,113.19,113.23,7719.0,110.2285,110.248,110.0923,110.1312,7719.0
2023-02-22 12:35:00,113.23,113.29,113.21,113.21,4862.0,110.1312,110.1896,110.1118,110.1118,4862.0
2023-02-22 12:40:00,113.25,113.41,113.25,113.35,5907.0,110.1507,110.3063,110.1507,110.248,5907.0
2023-02-22 12:45:00,113.32,113.38,113.09,113.1,50066.0,110.2188,110.2771,109.9951,110.0048,50066.0
2023-02-22 12:50:00,113.15,113.19,113.07,113.07,3951.0,110.0534,110.0923,109.9756,109.9756,3951.0
2023-02-22 12:55:00,113.06,113.06,112.8,112.87,10873.0,109.9659,109.9659,109.713,109.7811,10873.0
2023-02-22 13:00:00,112.85,112.87,112.76,112.77,4250.0,109.7616,109.7811,109.6741,109.6838,4250.0
2023-02-22 13:05:00,112.75,112.94,112.73,112.94,4807.0,109.6644,109.8492,109.6449,109.8492,4807.0
2023-02-22 13:10:00,112.93,113.14,112.89,113.14,20030.0,109.8394,110.0437,109.8005,110.0437,20030.0
2023-02-22 13:15:00,113.12,113.19,113.11,113.15,4201.0,110.0242,110.0923,110.0145,110.0534,4201.0
2023-02-22 13:20:00,113.15,113.15,112.96,113.03,11294.0,110.0534,110.0534,109.8686,109.9367,11294.0
2023-02-22 13:25:00,113.02,113.23,113.01,113.2,24579.0,109.927,110.1312,109.9173,110.1021,24579.0
2023-02-22 13:30:00,113.2,113.38,113.14,113.33,27392.0,110.1021,110.2771,110.0437,110.2285,27392.0
2023-02-22 13:35:00,113.36,113.46,113.31,113.42,13192.0,110.2577,110.3549,110.209,110.316,13192.0
2023-02-22 13:40:00,113.42,113.42,113.24,113.36,12475.0,110.316,110.316,110.141,110.2577,12475.0
2023-02-22 13:45:00,113.35,113.37,113.24,113.25,6497.0,110.248,110.2674,110.141,110.1507,6497.0
2023-02-22 13:50:00,113.21,113.26,113.15,113.23,10920.0,110.1118,110.1604,110.0534,110.1312,10920.0
2023-02-22 13:55:00,113.25,113.32,113.22,113.25,6785.0,110.1507,110.2188,110.1215,110.1507,6785.0
2023-02-22 14:00:00,113.22,113.45,113.0,113.41,22212.0,110.1215,110.3452,109.9075,110.3063,22212.0
2023-02-22 14:05:00,113.45,113.55,113.11,113.2,8730.0,110.3452,110.4425,110.0145,110.1021,8730.0
2023-02-22 14:10:00,113.21,113.29,112.94,113.07,20596.0,110.1118,110.1896,109.8492,109.9756,20596.0
2023-02-22 14:15:00,113.06,113.29,112.87,113.29,23393.0,109.9659,110.1896,109.7811,110.1896,23393.0
2023-02-22 14:20:00,113.3,113.4,113.08,113.09,9158.0,110.1993,110.2966,109.9853,109.9951,9158.0
2023-02-22 14:25:00,113.09,113.24,113.01,113.16,24637.0,109.9951,110.141,109.9173,110.0632,24637.0
2023-02-22 14:30:00,113.11,113.29,112.96,113.09,24425.0,110.0145,110.1896,109.8686,109.9951,24425.0
2023-02-22 14:35:00,113.12,113.24,113.02,113.2,55765.0,110.0242,110.141,109.927,110.1021,55765.0
2023-02-22 14:40:00,113.18,113.27,113.04,113.25,79178.0,110.0826,110.1701,109.9464,110.1507,79178.0
2023-02-22 14:45:00,113.25,113.38,113.1,113.32,34330.0,110.1507,110.2771,110.0048,110.2188,34330.0
2023-02-22 14:50:00,113.34,113.34,113.14,113.28,51410.0,110.2382,110.2382,110.0437,110.1799,51410.0
2023-02-22 14:55:00,113.26,113.31,113.14,113.15,113254.0,110.1604,110.209,110.0437,110.0534,113254.0
2023-02-22 15:00:00,113.14,113.21,112.69,112.82,58411.0,110.0437,110.1118,109.606,109.7325,58411.0
2023-02-22 15:05:00,112.85,112.91,112.74,112.91,16032.0,109.7616,109.82,109.6546,109.82,16032.0
2023-02-22 15:10:00,112.95,113.03,112.6,112.6,11737.0,109.8589,109.9367,109.5185,109.5185,11737.0
2023-02-22 15:15:00,112.62,112.82,112.6,112.69,15510.0,109.5379,109.7325,109.5185,109.606,15510.0
2023-02-22 15:20:00,112.7,112.72,112.46,112.59,13325.0,109.6157,109.6352,109.3823,109.5087,13325.0
2023-02-22 15:25:00,112.56,112.65,112.32,112.35,16899.0,109.4796,109.5671,109.2461,109.2753,16899.0
2023-02-22 15:30:00,112.33,112.37,112.25,112.34,22374.0,109.2559,109.2948,109.1781,109.2656,22374.0
2023-02-22 15:35:00,112.35,112.4,112.15,112.16,25615.0,109.2753,109.3239,109.0808,109.0905,25615.0
2023-02-22 15:40:00,112.17,112.52,112.16,112.51,36999.0,109.1002,109.4407,109.0905,109.4309,36999.0
2023-02-22 15:45:00,112.5,112.54,112.38,112.41,42304.0,109.4212,109.4601,109.3045,109.3337,42304.0
2023-02-22 15:50:00,112.39,112.57,112.28,112.52,68821.0,109.3142,109.4893,109.2072,109.4407,68821.0
2023-02-22 15:55:00,112.56,112.71,112.47,112.65,166877.0,109.4796,109.6255,109.392,109.5671,166877.0
2023-02-23 09:30:00,112.22,112.32,111.65,111.71,24101.0,109.1489,109.2461,108.5945,108.6528,24101.0
2023-02-23 09:35:00,111.73,111.99,111.67,111.8,10556.0,108.6723,108.9252,108.6139,108.7404,10556.0
2023-02-23 09:40:00,111.8,112.0,111.66,111.91,14019.0,108.7404,108.9349,108.6042,108.8474,14019.0
2023-02-23 09:45:00,111.93,112.13,111.85,111.91,27733.0,108.8668,109.0613,108.789,108.8474,27733.0
2023-02-23 09:50:00,111.95,112.13,111.9,111.92,17499.0,108.8863,109.0613,108.8376,108.8571,17499.0
2023-02-23 09:55:00,111.88,112.46,111.87,112.43,14838.0,108.8182,109.3823,108.8085,109.3531,14838.0
2023-02-23 10:00:00,112.43,112.49,112.18,112.18,8596.0,109.3531,109.4115,109.11,109.11,8596.0
2023-02-23 10:05:00,112.17,112.24,112.01,112.23,7147.0,109.1002,109.1683,108.9446,109.1586,7147.0
2023-02-23 10:10:00,112.21,112.51,112.21,112.44,7217.0,109.1391,109.4309,109.1391,109.3629,7217.0
2023-02-23 10:15:00,112.48,112.51,112.34,112.38,6735.0,109.4018,109.4309,109.2656,109.3045,6735.0
2023-02-23 10:20:00,112.38,112.45,112.3,112.43,7600.0,109.3045,109.3726,109.2267,109.3531,7600.0
2023-02-23 10:25:00,112.41,112.53,112.38,112.5,8733.0,109.3337,109.4504,109.3045,109.4212,8733.0
2023-02-23 10:30:00,112.48,112.49,112.23,112.49,25180.0,109.4018,109.4115,109.1586,109.4115,25180.0
2023-02-23 10:35:00,112.44,112.48,111.97,112.0,54089.0,109.3629,109.4018,108.9057,108.9349,54089.0
2023-02-23 10:40:00,111.99,112.09,111.95,112.03,7852.0,108.9252,109.0224,108.8863,108.9641,7852.0
2023-02-23 10:45:00,112.05,112.11,111.72,111.75,11523.0,108.9835,109.0419,108.6626,108.6917,11523.0
2023-02-23 10:50:00,111.72,111.72,111.38,111.45,10620.0,108.6626,108.6626,108.3319,108.3999,10620.0
2023-02-23 10:55:00,111.45,111.65,111.39,111.63,49766.0,108.3999,108.5945,108.3416,108.575,49766.0
2023-02-23 11:00:00,111.62,111.74,111.48,111.48,9600.0,108.5653,108.682,108.4291,108.4291,9600.0
2023-02-23 11:05:00,111.5,111.56,111.19,111.21,21953.0,108.4486,108.5069,108.1471,108.1665,21953.0
2023-02-23 11:10:00,111.23,111.34,111.13,111.29,21536.0,108.186,108.293,108.0887,108.2443,21536.0
2023-02-23 11:15:00,111.31,111.43,111.19,111.24,10746.0,108.2638,108.3805,108.1471,108.1957,10746.0
2023-02-23 11:20:00,111.22,111.22,110.95,111.03,11745.0,108.1762,108.1762,107.9136,107.9914,11745.0
2023-02-23 11:25:00,111.04,111.06,110.89,111.05,9326.0,108.0012,108.0206,107.8553,108.0109,9326.0
2023-02-23 11:30:00,111.04,111.16,111.02,111.06,9016.0,108.0012,108.1179,107.9817,108.0206,9016.0
2023-02-23 11:35:00,111.07,111.13,110.9,110.9,4815.0,108.0303,108.0887,107.865,107.865,4815.0
2023-02-23 11:40:00,110.89,110.94,110.75,110.83,6462.0,107.8553,107.9039,107.7191,107.7969,6462.0
2023-02-23 11:45:00,110.81,110.87,110.75,110.82,7399.0,107.7775,107.8358,107.7191,107.7872,7399.0
2023-02-23 11:50:00,110.82,110.83,110.6,110.6,9572.0,107.7872,107.7969,107.5732,107.5732,9572.0
2023-02-23 11:55:00,110.61,110.69,110.56,110.65,6562.0,107.5829,107.6607,107.5343,107.6218,6562.0
2023-02-23 12:00:00,110.64,110.8,110.64,110.78,4453.0,107.6121,107.7677,107.6121,107.7483,4453.0
2023-02-23 12:05:00,110.76,110.86,110.69,110.84,6655.0,107.7288,107.8261,107.6607,107.8066,6655.0
2023-02-23 12:10:00,110.83,110.89,110.78,110.82,3190.0,107.7969,107.8553,107.7483,107.7872,3190.0
2023-02-23 12:15:00,110.84,110.98,110.82,110.88,6301.0,107.8066,107.9428,107.7872,107.8455,6301.0
2023-02-23 12:20:00,110.88,110.88,110.72,110.86,6040.0,107.8455,107.8455,107.6899,107.8261,6040.0
2023-02-23 12:25:00,110.87,110.91,110.77,110.81,5608.0,107.8358,107.8747,107.7386,107.7775,5608.0
2023-02-23 12:30:00,110.8,111.03,110.7,110.98,10868.0,107.7677,107.9914,107.6705,107.9428,10868.0
2023-02-23 12:35:00,110.97,111.04,110.89,110.91,6211.0,107.9331,108.0012,107.8553,107.8747,6211.0
2023-02-23 12:40:00,110.9,110.92,110.79,110.88,6305.0,107.865,107.8845,107.758,107.8455,6305.0
2023-02-23 12:45:00,110.87,110.93,110.83,110.9,6971.0,107.8358,107.8942,107.7969,107.865,6971.0
2023-02-23 12:50:00,110.87,111.07,110.86,111.02,8663.0,107.8358,108.0303,107.8261,107.9817,8663.0
2023-02-23 12:55:00,111.0,111.04,110.94,110.97,4778.0,107.9623,108.0012,107.9039,107.9331,4778.0
2023-02-23 13:00:00,110.99,111.19,110.96,111.09,8286.0,107.9525,108.1471,107.9234,108.0498,8286.0
2023-02-23 13:05:00,111.1,111.19,111.04,111.15,6370.0,108.0595,108.1471,108.0012,108.1082,6370.0
2023-02-23 13:10:00,111.16,111.16,111.05,111.08,5050.0,108.1179,108.1179,108.0109,108.0401,5050.0
2023-02-23 13:15:00,111.05,111.08,110.97,111.07,7223.0,108.0109,108.0401,107.9331,108.0303,7223.0
2023-02-23 13:20:00,111.1,111.18,111.07,111.07,3951.0,108.0595,108.1373,108.0303,108.0303,3951.0
2023-02-23 13:25:00,111.08,111.12,111.01,111.12,5700.0,108.0401,108.079,107.972,108.079,5700.0
2023-02-23 13:30:00,111.08,111.18,111.02,111.17,5700.0,108.0401,108.1373,107.9817,108.1276,5700.0
2023-02-23 13:35:00,111.16,111.26,111.16,111.18,10504.0,108.1179,108.2151,108.1179,108.1373,10504.0
2023-02-23 13:40:00,111.19,111.3,111.09,111.14,8683.0,108.1471,108.2541,108.0498,108.0984,8683.0
2023-02-23 13:45:00,111.14,111.17,111.03,111.15,6304.0,108.0984,108.1276,107.9914,108.1082,6304.0
2023-02-23 13:50:00,111.15,111.2,111.11,111.17,5898.0,108.1082,108.1568,108.0693,108.1276,5898.0
2023-02-23 13:55:00,111.16,111.26,111.16,111.2,6936.0,108.1179,108.2151,108.1179,108.1568,6936.0
2023-02-23 14:00:00,111.21,111.21,111.14,111.17,4911.0,108.1665,108.1665,108.0984,108.1276,4911.0
2023-02-23 14:05:00,111.18,111.25,111.17,111.17,5475.0,108.1373,108.2054,108.1276,108.1276,5475.0
2023-02-23 14:10:00,111.14,111.14,111.03,111.09,8492.0,108.0984,108.0984,107.9914,108.0498,8492.0
2023-02-23 14:15:00,111.15,111.43,111.15,111.41,8600.0,108.1082,108.3805,108.1082,108.361,8600.0
2023-02-23 14:20:00,111.42,111.52,111.41,111.52,4895.0,108.3708,108.468,108.361,108.468,4895.0
2023-02-23 14:25:00,111.5,111.52,111.39,111.47,8262.0,108.4486,108.468,108.3416,108.4194,8262.0
2023-02-23 14:30:00,111.48,111.6,111.46,111.56,5154.0,108.4291,108.5458,108.4097,108.5069,5154.0
2023-02-23 14:35:00,111.54,111.69,111.54,111.64,10157.0,108.4875,108.6334,108.4875,108.5847,10157.0
2023-02-23 14:40:00,111.64,111.64,111.52,111.52,7125.0,108.5847,108.5847,108.468,108.468,7125.0
2023-02-23 14:45:00,111.55,111.6,111.48,111.59,8749.0,108.4972,108.5458,108.4291,108.5361,8749.0
2023-02-23 14:50:00,111.57,111.6,111.51,111.57,5962.0,108.5167,108.5458,108.4583,108.5167,5962.0
2023-02-23 14:55:00,111.56,111.57,111.44,111.45,8922.0,108.5069,108.5167,108.3902,108.3999,8922.0
2023-02-23 15:00:00,111.44,111.7,111.44,111.7,8283.0,108.3902,108.6431,108.3902,108.6431,8283.0
2023-02-23 15:05:00,111.73,111.79,111.7,111.72,6900.0,108.6723,108.7306,108.6431,108.6626,6900.0
2023-02-23 15:10:00,111.72,111.81,111.7,111.81,8585.0,108.6626,108.7501,108.6431,108.7501,8585.0
2023-02-23 15:15:00,111.82,111.82,111.71,111.74,25518.0,108.7598,108.7598,108.6528,108.682,25518.0
2023-02-23 15:20:00,111.7,111.71,111.6,111.65,9708.0,108.6431,108.6528,108.5458,108.5945,9708.0
2023-02-23 15:25:00,111.65,111.77,111.55,111.74,17284.0,108.5945,108.7112,108.4972,108.682,17284.0
2023-02-23 15:30:00,111.73,111.78,111.69,111.73,23304.0,108.6723,108.7209,108.6334,108.6723,23304.0
2023-02-23 15:35:00,111.73,111.73,111.63,111.7,14902.0,108.6723,108.6723,108.575,108.6431,14902.0
2023-02-23 15:40:00,111.69,111.69,111.55,111.64,38550.0,108.6334,108.6334,108.4972,108.5847,38550.0
2023-02-23 15:45:00,111.62,111.62,111.51,111.57,29114.0,108.5653,108.5653,108.4583,108.5167,29114.0
2023-02-23 15:50:00,111.59,111.62,111.45,111.46,59333.0,108.5361,108.5653,108.3999,108.4097,59333.0
2023-02-23 15:55:00,111.47,111.52,111.31,111.48,142598.0,108.4194,108.468,108.2638,108.4291,142598.0
2023-02-24 09:30:00,110.61,110.7,110.15,110.33,21998.0,107.5829,107.6705,107.1355,107.3106,21998.0
2023-02-24 09:35:00,110.33,110.44,110.08,110.31,9409.0,107.3106,107.4176,107.0674,107.2911,9409.0
2023-02-24 09:40:00,110.24,110.39,109.9,109.94,9157.0,107.2231,107.369,106.8924,106.9313,9157.0
2023-02-24 09:45:00,109.89,110.2,109.84,110.13,20198.0,106.8826,107.1842,106.834,107.1161,20198.0
2023-02-24 09:50:00,110.11,110.22,109.98,110.07,9681.0,107.0966,107.2036,106.9702,107.0577,9681.0
2023-02-24 09:55:00,110.06,110.15,109.89,110.08,21975.0,107.048,107.1355,106.8826,107.0674,21975.0
2023-02-24 10:00:00,110.03,110.34,110.03,110.31,15164.0,107.0188,107.3203,107.0188,107.2911,15164.0
2023-02-24 10:05:00,110.36,110.36,109.93,109.99,45909.0,107.3398,107.3398,106.9215,106.9799,45909.0
2023-02-24 10:10:00,109.96,110.1,109.86,110.08,8739.0,106.9507,107.0869,106.8535,107.0674,8739.0
2023-02-24 10:15:00,110.13,110.18,110.0,110.12,11404.0,107.1161,107.1647,106.9896,107.1063,11404.0
2023-02-24 10:20:00,110.08,110.28,110.01,110.24,7907.0,107.0674,107.262,106.9994,107.2231,7907.0
2023-02-24 10:25:00,110.22,110.33,110.1,110.15,11758.0,107.2036,107.3106,107.0869,107.1355,11758.0
2023-02-24 10:30:00,110.18,110.33,110.18,110.29,19975.0,107.1647,107.3106,107.1647,107.2717,19975.0
2023-02-24 10:35:00,110.33,110.4,110.29,110.36,9794.0,107.3106,107.3787,107.2717,107.3398,9794.0
2023-02-24 10:40:00,110.31,110.43,110.16,110.43,14850.0,107.2911,107.4079,107.1453,107.4079,14850.0
2023-02-24 10:45:00,110.42,110.54,110.33,110.37,22183.0,107.3981,107.5149,107.3106,107.3495,22183.0
2023-02-24 10:50:00,110.36,110.65,110.32,110.64,21164.0,107.3398,107.6218,107.3009,107.6121,21164.0
2023-02-24 10:55:00,110.63,110.81,110.55,110.7,10865.0,107.6024,107.7775,107.5246,107.6705,10865.0
2023-02-24 11:00:00,110.67,110.75,110.57,110.62,5264.0,107.6413,107.7191,107.544,107.5927,5264.0
2023-02-24 11:05:00,110.66,110.91,110.66,110.82,6151.0,107.6316,107.8747,107.6316,107.7872,6151.0
2023-02-24 11:10:00,110.84,110.97,110.76,110.83,13934.0,107.8066,107.9331,107.7288,107.7969,13934.0
2023-02-24 11:15:00,110.85,111.09,110.81,110.95,21989.0,107.8164,108.0498,107.7775,107.9136,21989.0
2023-02-24 11:20:00,111.04,111.26,110.85,111.06,18341.0,108.0012,108.2151,107.8164,108.0206,18341.0
2023-02-24 11:25:00,111.06,111.22,111.05,111.13,12893.0,108.0206,108.1762,108.0109,108.0887,12893.0
2023-02-24 11:30:00,111.14,111.26,111.11,111.22,6219.0,108.0984,108.2151,108.0693,108.1762,6219.0
2023-02-24 11:35:00,111.19,111.22,111.02,111.1,7900.0,108.1471,108.1762,107.9817,108.0595,7900.0
2023-02-24 11:40:00,111.12,111.45,111.11,111.39,14205.0,108.079,108.3999,108.0693,108.3416,14205.0
2023-02-24 11:45:00,111.39,111.55,111.37,111.45,14723.0,108.3416,108.4972,108.3221,108.3999,14723.0
2023-02-24 11:50:00,111.49,111.73,111.47,111.56,13332.0,108.4389,108.6723,108.4194,108.5069,13332.0
2023-02-24 11:55:00,111.54,111.55,111.34,111.41,4900.0,108.4875,108.4972,108.293,108.361,4900.0
2023-02-24 12:00:00,111.43,111.43,111.22,111.22,4237.0,108.3805,108.3805,108.1762,108.1762,4237.0
2023-02-24 12:05:00,111.2,111.35,111.15,111.33,8610.0,108.1568,108.3027,108.1082,108.2832,8610.0
2023-02-24 12:10:00,111.35,111.43,111.29,111.41,6500.0,108.3027,108.3805,108.2443,108.361,6500.0
2023-02-24 12:15:00,111.42,111.45,111.15,111.21,6300.0,108.3708,108.3999,108.1082,108.1665,6300.0
2023-02-24 12:20:00,111.16,111.32,111.1,111.29,11641.0,108.1179,108.2735,108.0595,108.2443,11641.0
2023-02-24 12:25:00,111.3,111.33,111.18,111.26,8514.0,108.2541,108.2832,108.1373,108.2151,8514.0
2023-02-24 12:30:00,111.23,111.23,111.08,111.12,9662.0,108.186,108.186,108.0401,108.079,9662.0
2023-02-24 12:35:00,111.1,111.23,111.1,111.21,6843.0,108.0595,108.186,108.0595,108.1665,6843.0
2023-02-24 12:40:00,111.21,111.27,111.15,111.23,9946.0,108.1665,108.2249,108.1082,108.186,9946.0
2023-02-24 12:45:00,111.2,111.3,111.18,111.3,8874.0,108.1568,108.2541,108.1373,108.2541,8874.0
2023-02-24 12:50:00,111.28,111.32,111.26,111.3,13260.0,108.2346,108.2735,108.2151,108.2541,13260.0
2023-02-24 12:55:00,111.3,111.33,111.16,111.16,8649.0,108.2541,108.2832,108.1179,108.1179,8649.0
2023-02-24 13:00:00,111.14,111.29,111.13,111.22,6186.0,108.0984,108.2443,108.0887,108.1762,6186.0
2023-02-24 13:05:00,111.2,111.28,111.18,111.21,5852.0,108.1568,108.2346,108.1373,108.1665,5852.0
2023-02-24 13:10:00,111.21,111.3,111.14,111.19,12770.0,108.1665,108.2541,108.0984,108.1471,12770.0
2023-02-24 13:15:00,111.19,111.2,111.09,111.19,10216.0,108.1471,108.1568,108.0498,108.1471,10216.0
2023-02-24 13:20:00,111.24,111.34,111.18,111.34,5071.0,108.1957,108.293,108.1373,108.293,5071.0
2023-02-24 13:25:00,111.34,111.53,111.31,111.45,13180.0,108.293,108.4778,108.2638,108.3999,13180.0
2023-02-24 13:30:00,111.45,111.46,111.19,111.22,6490.0,108.3999,108.4097,108.1471,108.1762,6490.0
2023-02-24 13:35:00,111.21,111.26,111.09,111.23,42907.0,108.1665,108.2151,108.0498,108.186,42907.0
2023-02-24 13:40:00,111.23,111.34,111.17,111.24,6156.0,108.186,108.293,108.1276,108.1957,6156.0
2023-02-24 13:45:00,111.25,111.26,111.13,111.15,5596.0,108.2054,108.2151,108.0887,108.1082,5596.0
2023-02-24 13:50:00,111.13,111.28,111.13,111.22,7151.0,108.0887,108.2346,108.0887,108.1762,7151.0
2023-02-24 13:55:00,111.22,111.29,111.12,111.27,14393.0,108.1762,108.2443,108.079,108.2249,14393.0
2023-02-24 14:00:00,111.28,111.49,111.26,111.42,16250.0,108.2346,108.4389,108.2151,108.3708,16250.0
2023-02-24 14:05:00,111.44,111.67,111.44,111.54,15510.0,108.3902,108.6139,108.3902,108.4875,15510.0
2023-02-24 14:10:00,111.56,111.63,111.46,111.6,17312.0,108.5069,108.575,108.4097,108.5458,17312.0
2023-02-24 14:15:00,111.64,111.71,111.47,111.62,14993.0,108.5847,108.6528,108.4194,108.5653,14993.0
2023-02-24 14:20:00,111.62,111.83,111.61,111.72,16770.0,108.5653,108.7695,108.5556,108.6626,16770.0
2023-02-24 14:25:00,111.73,111.82,111.71,111.71,6770.0,108.6723,108.7598,108.6528,108.6528,6770.0
2023-02-24 14:30:00,111.73,111.76,111.63,111.65,7000.0,108.6723,108.7015,108.575,108.5945,7000.0
2023-02-24 14:35:00,111.66,111.67,111.45,111.45,11567.0,108.6042,108.6139,108.3999,108.3999,11567.0
2023-02-24 14:40:00,111.47,111.5,111.33,111.42,8294.0,108.4194,108.4486,108.2832,108.3708,8294.0
2023-02-24 14:45:00,111.41,111.52,111.39,111.45,17788.0,108.361,108.468,108.3416,108.3999,17788.0
2023-02-24 14:50:00,111.46,111.67,111.46,111.64,26195.0,108.4097,108.6139,108.4097,108.5847,26195.0
2023-02-24 14:55:00,111.66,111.77,111.65,111.75,5300.0,108.6042,108.7112,108.5945,108.6917,5300.0
2023-02-24 15:00:00,111.75,111.85,111.6,111.6,7202.0,108.6917,108.789,108.5458,108.5458,7202.0
2023-02-24 15:05:00,111.61,111.78,111.6,111.71,10100.0,108.5556,108.7209,108.5458,108.6528,10100.0
2023-02-24 15:10:00,111.73,111.74,111.51,111.54,10756.0,108.6723,108.682,108.4583,108.4875,10756.0
2023-02-24 15:15:00,111.54,111.63,111.49,111.59,15504.0,108.4875,108.575,108.4389,108.5361,15504.0
2023-02-24 15:20:00,111.6,111.72,111.56,111.71,9244.0,108.5458,108.6626,108.5069,108.6528,9244.0
2023-02-24 15:25:00,111.72,111.75,111.58,111.58,15887.0,108.6626,108.6917,108.5264,108.5264,15887.0
2023-02-24 15:30:00,111.58,111.63,111.44,111.48,20223.0,108.5264,108.575,108.3902,108.4291,20223.0
2023-02-24 15:35:00,111.47,111.54,111.43,111.49,18096.0,108.4194,108.4875,108.3805,108.4389,18096.0
2023-02-24 15:40:00,111.49,111.59,111.38,111.53,21205.0,108.4389,108.5361,108.3319,108.4778,21205.0
2023-02-24 15:45:00,111.51,111.53,111.43,111.48,25793.0,108.4583,108.4778,108.3805,108.4291,25793.0
2023-02-24 15:50:00,111.48,111.6,111.3,111.59,48335.0,108.4291,108.5458,108.2541,108.5361,48335.0
2023-02-24 15:55:00,111.57,111.61,111.37,111.47,152996.0,108.5167,108.5556,108.3221,108.4194,152996.0
2023-02-27 09:30:00,112.55,112.8,112.25,112.25,24093.0,109.4698,109.713,109.1781,109.1781,24093.0
2023-02-27 09:35:00,112.3,112.36,112.01,112.05,11933.0,109.2267,109.285,108.9446,108.9835,11933.0
2023-02-27 09:40:00,112.0,112.15,111.89,111.9,8367.0,108.9349,109.0808,108.8279,108.8376,8367.0
2023-02-27 09:45:00,111.84,112.03,111.78,111.95,6525.0,108.7793,108.9641,108.7209,108.8863,6525.0
2023-02-27 09:50:00,111.94,111.98,111.79,111.94,5296.0,108.8765,108.9154,108.7306,108.8765,5296.0
2023-02-27 09:55:00,112.01,112.14,111.76,112.14,18415.0,108.9446,109.0711,108.7015,109.0711,18415.0
2023-02-27 10:00:00,112.16,112.19,112.08,112.15,16065.0,109.0905,109.1197,109.0127,109.0808,16065.0
2023-02-27 10:05:00,112.13,112.4,112.1,112.4,29264.0,109.0613,109.3239,109.0322,109.3239,29264.0
2023-02-27 10:10:00,112.38,112.48,112.34,112.39,17878.0,109.3045,109.4018,109.2656,109.3142,17878.0
2023-02-27 10:15:00,112.36,112.51,112.23,112.49,8105.0,109.285,109.4309,109.1586,109.4115,8105.0
2023-02-27 10:20:00,112.53,112.55,112.33,112.45,16680.0,109.4504,109.4698,109.2559,109.3726,16680.0
2023-02-27 10:25:00,112.46,112.5,112.41,112.5,20213.0,109.3823,109.4212,109.3337,109.4212,20213.0
2023-02-27 10:30:00,112.52,112.6,112.35,112.43,13742.0,109.4407,109.5185,109.2753,109.3531,13742.0
2023-02-27 10:35:00,112.38,112.42,112.04,112.1,21014.0,109.3045,109.3434,108.9738,109.0322,21014.0
2023-02-27 10:40:00,112.08,112.08,111.75,111.84,14332.0,109.0127,109.0127,108.6917,108.7793,14332.0
2023-02-27 10:45:00,111.8,111.81,111.58,111.67,6077.0,108.7404,108.7501,108.5264,108.6139,6077.0
2023-02-27 10:50:00,111.65,111.86,111.55,111.86,21633.0,108.5945,108.7987,108.4972,108.7987,21633.0
2023-02-27 10:55:00,111.84,111.95,111.74,111.89,7887.0,108.7793,108.8863,108.682,108.8279,7887.0
2023-02-27 11:00:00,111.89,111.91,111.65,111.66,20136.0,108.8279,108.8474,108.5945,108.6042,20136.0
2023-02-27 11:05:00,111.63,111.74,111.54,111.72,5181.0,108.575,108.682,108.4875,108.6626,5181.0
2023-02-27 11:10:00,111.72,111.92,111.66,111.67,16264.0,108.6626,108.8571,108.6042,108.6139,16264.0
2023-02-27 11:15:00,111.64,111.85,111.57,111.76,17010.0,108.5847,108.789,108.5167,108.7015,17010.0
2023-02-27 11:20:00,111.75,111.76,111.54,111.54,16843.0,108.6917,108.7015,108.4875,108.4875,16843.0
2023-02-27 11:25:00,111.53,111.64,111.46,111.53,5357.0,108.4778,108.5847,108.4097,108.4778,5357.0
2023-02-27 11:30:00,111.52,111.52,111.4,111.47,5400.0,108.468,108.468,108.3513,108.4194,5400.0
2023-02-27 11:35:00,111.45,111.46,111.17,111.25,5687.0,108.3999,108.4097,108.1276,108.2054,5687.0
2023-02-27 11:40:00,111.21,111.32,111.15,111.2,17573.0,108.1665,108.2735,108.1082,108.1568,17573.0
2023-02-27 11:45:00,111.18,111.32,111.1,111.28,11777.0,108.1373,108.2735,108.0595,108.2346,11777.0
2023-02-27 11:50:00,111.25,111.39,111.24,111.36,15907.0,108.2054,108.3416,108.1957,108.3124,15907.0
2023-02-27 11:55:00,111.35,111.42,111.3,111.38,8432.0,108.3027,108.3708,108.2541,108.3319,8432.0
2023-02-27 12:00:00,111.39,111.49,111.31,111.34,11342.0,108.3416,108.4389,108.2638,108.293,11342.0
2023-02-27 12:05:00,111.35,111.45,111.06,111.07,11514.0,108.3027,108.3999,108.0206,108.0303,11514.0
2023-02-27 12:10:00,111.03,111.24,111.01,111.24,17703.0,107.9914,108.1957,107.972,108.1957,17703.0
2023-02-27 12:15:00,111.25,111.29,111.19,111.2,7523.0,108.2054,108.2443,108.1471,108.1568,7523.0
2023-02-27 12:20:00,111.18,111.19,111.03,111.05,8963.0,108.1373,108.1471,107.9914,108.0109,8963.0
2023-02-27 12:25:00,111.05,111.16,111.04,111.12,5886.0,108.0109,108.1179,108.0012,108.079,5886.0
2023-02-27 12:30:00,111.1,111.23,111.08,111.17,8998.0,108.0595,108.186,108.0401,108.1276,8998.0
2023-02-27 12:35:00,111.19,111.21,110.98,111.0,5184.0,108.1471,108.1665,107.9428,107.9623,5184.0
2023-02-27 12:40:00,111.0,111.1,110.92,111.07,11407.0,107.9623,108.0595,107.8845,108.0303,11407.0
2023-02-27 12:45:00,111.08,111.17,110.99,111.17,7413.0,108.0401,108.1276,107.9525,108.1276,7413.0
2023-02-27 12:50:00,111.2,111.23,111.12,111.23,7382.0,108.1568,108.186,108.079,108.186,7382.0
2023-02-27 12:55:00,111.22,111.26,111.11,111.13,10657.0,108.1762,108.2151,108.0693,108.0887,10657.0
2023-02-27 13:00:00,111.14,111.19,111.05,111.09,6726.0,108.0984,108.1471,108.0109,108.0498,6726.0
2023-02-27 13:05:00,111.1,111.17,111.06,111.17,6946.0,108.0595,108.1276,108.0206,108.1276,6946.0
2023-02-27 13:10:00,111.18,111.33,111.15,111.33,7829.0,108.1373,108.2832,108.1082,108.2832,7829.0
2023-02-27 13:15:00,111.39,111.43,111.3,111.33,6090.0,108.3416,108.3805,108.2541,108.2832,6090.0
2023-02-27 13:20:00,111.3,111.3,111.16,111.25,6085.0,108.2541,108.2541,108.1179,108.2054,6085.0
2023-02-27 13:25:00,111.24,111.34,111.23,111.31,6279.0,108.1957,108.293,108.186,108.2638,6279.0
2023-02-27 13:30:00,111.35,111.37,111.28,111.33,5846.0,108.3027,108.3221,108.2346,108.2832,5846.0
2023-02-27 13:35:00,111.33,111.35,111.14,111.2,21039.0,108.2832,108.3027,108.0984,108.1568,21039.0
2023-02-27 13:40:00,111.21,111.31,111.14,111.14,5055.0,108.1665,108.2638,108.0984,108.0984,5055.0
2023-02-27 13:45:00,111.15,111.2,111.14,111.17,6579.0,108.1082,108.1568,108.0984,108.1276,6579.0
2023-02-27 13:50:00,111.15,111.22,111.08,111.08,7383.0,108.1082,108.1762,108.0401,108.0401,7383.0
2023-02-27 13:55:00,111.08,111.26,111.06,111.26,10532.0,108.0401,108.2151,108.0206,108.2151,10532.0
2023-02-27 14:00:00,111.27,111.36,111.24,111.36,7174.0,108.2249,108.3124,108.1957,108.3124,7174.0
2023-02-27 14:05:00,111.37,111.41,111.26,111.3,7845.0,108.3221,108.361,108.2151,108.2541,7845.0
2023-02-27 14:10:00,111.32,111.42,111.32,111.35,5474.0,108.2735,108.3708,108.2735,108.3027,5474.0
2023-02-27 14:15:00,111.36,111.39,111.3,111.31,17350.0,108.3124,108.3416,108.2541,108.2638,17350.0
2023-02-27 14:20:00,111.32,111.38,111.28,111.38,9582.0,108.2735,108.3319,108.2346,108.3319,9582.0
2023-02-27 14:25:00,111.36,111.51,111.33,111.48,12229.0,108.3124,108.4583,108.2832,108.4291,12229.0
2023-02-27 14:30:00,111.48,111.53,111.44,111.48,51778.0,108.4291,108.4778,108.3902,108.4291,51778.0
2023-02-27 14:35:00,111.45,111.49,111.33,111.38,9192.0,108.3999,108.4389,108.2832,108.3319,9192.0
2023-02-27 14:40:00,111.38,111.38,111.11,111.22,10404.0,108.3319,108.3319,108.0693,108.1762,10404.0
2023-02-27 14:45:00,111.21,111.21,111.02,111.2,9402.0,108.1665,108.1665,107.9817,108.1568,9402.0
2023-02-27 14:50:00,111.22,111.29,111.17,111.2,7591.0,108.1762,108.2443,108.1276,108.1568,7591.0
2023-02-27 14:55:00,111.16,111.17,111.1,111.12,10132.0,108.1179,108.1276,108.0595,108.079,10132.0
2023-02-27 15:00:00,111.09,111.16,111.08,111.13,10095.0,108.0498,108.1179,108.0401,108.0887,10095.0
2023-02-27 15:05:00,111.13,111.13,111.03,111.09,13078.0,108.0887,108.0887,107.9914,108.0498,13078.0
2023-02-27 15:10:00,111.09,111.13,111.03,111.1,11395.0,108.0498,108.0887,107.9914,108.0595,11395.0
2023-02-27 15:15:00,111.09,111.13,111.02,111.05,10112.0,108.0498,108.0887,107.9817,108.0109,10112.0
2023-02-27 15:20:00,111.03,111.04,110.93,110.95,10519.0,107.9914,108.0012,107.8942,107.9136,10519.0
2023-02-27 15:25:00,110.95,111.11,110.93,111.11,12714.0,107.9136,108.0693,107.8942,108.0693,12714.0
2023-02-27 15:30:00,111.12,111.12,110.86,110.94,17100.0,108.079,108.079,107.8261,107.9039,17100.0
2023-02-27 15:35:00,110.94,110.94,110.81,110.9,17003.0,107.9039,107.9039,107.7775,107.865,17003.0
2023-02-27 15:40:00,110.91,110.91,110.76,110.78,31203.0,107.8747,107.8747,107.7288,107.7483,31203.0
2023-02-27 15:45:00,110.76,110.87,110.73,110.77,26251.0,107.7288,107.8358,107.6997,107.7386,26251.0
2023-02-27 15:50:00,110.78,111.02,110.69,111.0,82821.0,107.7483,107.9817,107.6607,107.9623,82821.0
2023-02-27 15:55:00,110.98,111.04,110.84,110.92,134652.0,107.9428,108.0012,107.8066,107.8845,134652.0
2023-02-28 09:30:00,110.91,111.7,110.74,111.08,27721.0,107.8747,108.6431,107.7094,108.0401,27721.0
2023-02-28 09:35:00,111.0,111.48,110.96,111.26,10317.0,107.9623,108.4291,107.9234,108.2151,10317.0
2023-02-28 09:40:00,111.36,111.69,111.33,111.6,34092.0,108.3124,108.6334,108.2832,108.5458,34092.0
2023-02-28 09:45:00,111.65,111.65,111.35,111.35,17457.0,108.5945,108.5945,108.3027,108.3027,17457.0
2023-02-28 09:50:00,111.34,111.68,111.33,111.59,23815.0,108.293,108.6237,108.2832,108.5361,23815.0
2023-02-28 09:55:00,111.55,111.59,111.37,111.4,17032.0,108.4972,108.5361,108.3221,108.3513,17032.0
2023-02-28 10:00:00,111.51,111.79,111.51,111.7,25255.0,108.4583,108.7306,108.4583,108.6431,25255.0
2023-02-28 10:05:00,111.66,111.82,111.63,111.69,18525.0,108.6042,108.7598,108.575,108.6334,18525.0
2023-02-28 10:10:00,111.66,111.66,111.39,111.39,8818.0,108.6042,108.6042,108.3416,108.3416,8818.0
2023-02-28 10:15:00,111.42,111.54,111.39,111.52,6758.0,108.3708,108.4875,108.3416,108.468,6758.0
2023-02-28 10:20:00,111.52,111.72,111.4,111.65,9520.0,108.468,108.6626,108.3513,108.5945,9520.0
2023-02-28 10:25:00,111.77,111.89,111.7,111.73,13638.0,108.7112,108.8279,108.6431,108.6723,13638.0
2023-02-28 10:30:00,111.76,111.78,111.53,111.68,28416.0,108.7015,108.7209,108.4778,108.6237,28416.0
2023-02-28 10:35:00,111.7,111.7,111.26,111.57,50809.0,108.6431,108.6431,108.2151,108.5167,50809.0
2023-02-28 10:40:00,111.53,111.77,111.47,111.58,13283.0,108.4778,108.7112,108.4194,108.5264,13283.0
2023-02-28 10:45:00,111.62,111.71,111.35,111.38,17799.0,108.5653,108.6528,108.3027,108.3319,17799.0
2023-02-28 10:50:00,111.38,111.45,111.32,111.33,13631.0,108.3319,108.3999,108.2735,108.2832,13631.0
2023-02-28 10:55:00,111.31,111.35,111.21,111.23,22626.0,108.2638,108.3027,108.1665,108.186,22626.0
2023-02-28 11:00:00,111.24,111.55,111.13,111.53,21127.0,108.1957,108.4972,108.0887,108.4778,21127.0
2023-02-28 11:05:00,111.52,111.67,111.33,111.65,14104.0,108.468,108.6139,108.2832,108.5945,14104.0
2023-02-28 11:10:00,111.62,111.84,111.61,111.72,15362.0,108.5653,108.7793,108.5556,108.6626,15362.0
2023-02-28 11:15:00,111.76,111.81,111.67,111.76,6605.0,108.7015,108.7501,108.6139,108.7015,6605.0
2023-02-28 11:20:00,111.76,111.76,111.58,111.63,9248.0,108.7015,108.7015,108.5264,108.575,9248.0
2023-02-28 11:25:00,111.62,111.68,111.53,111.54,10898.0,108.5653,108.6237,108.4778,108.4875,10898.0
2023-02-28 11:30:00,111.54,111.63,111.47,111.47,11183.0,108.4875,108.575,108.4194,108.4194,11183.0
2023-02-28 11:35:00,111.47,111.51,111.41,111.5,6589.0,108.4194,108.4583,108.361,108.4486,6589.0
2023-02-28 11:40:00,111.51,111.52,111.43,111.46,8096.0,108.4583,108.468,108.3805,108.4097,8096.0
2023-02-28 11:45:00,111.47,111.47,111.39,111.45,8327.0,108.4194,108.4194,108.3416,108.3999,8327.0
2023-02-28 11:50:00,111.45,111.49,111.4,111.42,7127.0,108.3999,108.4389,108.3513,108.3708,7127.0
2023-02-28 11:55:00,111.41,111.49,111.38,111.46,7952.0,108.361,108.4389,108.3319,108.4097,7952.0
2023-02-28 12:00:00,111.48,111.54,111.3,111.36,18050.0,108.4291,108.4875,108.2541,108.3124,18050.0
2023-02-28 12:05:00,111.38,111.41,111.23,111.33,10546.0,108.3319,108.361,108.186,108.2832,10546.0
2023-02-28 12:10:00,111.33,111.54,111.33,111.44,66078.0,108.2832,108.4875,108.2832,108.3902,66078.0
2023-02-28 12:15:00,111.45,111.7,111.41,111.57,20538.0,108.3999,108.6431,108.361,108.5167,20538.0
2023-02-28 12:20:00,111.57,111.63,111.5,111.6,21228.0,108.5167,108.575,108.4486,108.5458,21228.0
2023-02-28 12:25:00,111.59,111.7,111.54,111.56,14580.0,108.5361,108.6431,108.4875,108.5069,14580.0
2023-02-28 12:30:00,111.56,111.65,111.51,111.54,14793.0,108.5069,108.5945,108.4583,108.4875,14793.0
2023-02-28 12:35:00,111.57,111.69,111.53,111.53,37229.0,108.5167,108.6334,108.4778,108.4778,37229.0
2023-02-28 12:40:00,111.5,111.51,111.29,111.31,19497.0,108.4486,108.4583,108.2443,108.2638,19497.0
2023-02-28 12:45:00,111.29,111.33,111.12,111.27,8360.0,108.2443,108.2832,108.079,108.2249,8360.0
2023-02-28 12:50:00,111.26,111.32,111.23,111.27,15159.0,108.2151,108.2735,108.186,108.2249,15159.0
2023-02-28 12:55:00,111.26,111.33,111.26,111.29,7721.0,108.2151,108.2832,108.2151,108.2443,7721.0
2023-02-28 13:00:00,111.28,111.36,111.25,111.26,11034.0,108.2346,108.3124,108.2054,108.2151,11034.0
2023-02-28 13:05:00,111.24,111.25,111.05,111.06,13762.0,108.1957,108.2054,108.0109,108.0206,13762.0
2023-02-28 13:10:00,111.07,111.11,110.97,110.98,20494.0,108.0303,108.0693,107.9331,107.9428,20494.0
2023-02-28 13:15:00,111.0,111.3,110.97,111.19,13689.0,107.9623,108.2541,107.9331,108.1471,13689.0
2023-02-28 13:20:00,111.19,111.27,111.11,111.2,19247.0,108.1471,108.2249,108.0693,108.1568,19247.0
2023-02-28 13:25:00,111.21,111.23,111.11,111.17,13445.0,108.1665,108.186,108.0693,108.1276,13445.0
2023-02-28 13:30:00,111.19,111.22,111.1,111.19,14382.0,108.1471,108.1762,108.0595,108.1471,14382.0
2023-02-28 13:35:00,111.19,111.22,111.06,111.09,12601.0,108.1471,108.1762,108.0206,108.0498,12601.0
2023-02-28 13:40:00,111.09,111.23,111.0,111.14,9454.0,108.0498,108.186,107.9623,108.0984,9454.0
2023-02-28 13:45:00,111.14,111.23,111.1,111.18,9417.0,108.0984,108.186,108.0595,108.1373,9417.0
2023-02-28 13:50:00,111.18,111.24,111.11,111.13,17672.0,108.1373,108.1957,108.0693,108.0887,17672.0
2023-02-28 13:55:00,111.13,111.15,111.0,111.07,15930.0,108.0887,108.1082,107.9623,108.0303,15930.0
2023-02-28 14:00:00,111.08,111.08,110.93,111.03,17824.0,108.0401,108.0401,107.8942,107.9914,17824.0
2023-02-28 14:05:00,111.04,111.04,110.78,110.98,20902.0,108.0012,108.0012,107.7483,107.9428,20902.0
2023-02-28 14:10:00,111.02,111.05,110.9,110.92,26377.0,107.9817,108.0109,107.865,107.8845,26377.0
2023-02-28 14:15:00,110.92,110.94,110.66,110.71,14427.0,107.8845,107.9039,107.6316,107.6802,14427.0
2023-02-28 14:20:00,110.71,111.0,110.68,111.0,27382.0,107.6802,107.9623,107.651,107.9623,27382.0
2023-02-28 14:25:00,111.01,111.08,110.85,110.86,32378.0,107.972,108.0401,107.8164,107.8261,32378.0
2023-02-28 14:30:00,110.83,110.94,110.79,110.94,8340.0,107.7969,107.9039,107.758,107.9039,8340.0
2023-02-28 14:35:00,110.94,110.95,110.76,110.77,8670.0,107.9039,107.9136,107.7288,107.7386,8670.0
2023-02-28 14:40:00,110.73,110.78,110.63,110.69,13210.0,107.6997,107.7483,107.6024,107.6607,13210.0
2023-02-28 14:45:00,110.69,110.73,110.63,110.66,10751.0,107.6607,107.6997,107.6024,107.6316,10751.0
2023-02-28 14:50:00,110.65,110.67,110.52,110.63,17485.0,107.6218,107.6413,107.4954,107.6024,17485.0
2023-02-28 14:55:00,110.61,110.66,110.53,110.53,34422.0,107.5829,107.6316,107.5051,107.5051,34422.0
2023-02-28 15:00:00,110.52,110.63,110.45,110.6,21315.0,107.4954,107.6024,107.4273,107.5732,21315.0
2023-02-28 15:05:00,110.59,110.65,110.53,110.61,17731.0,107.5635,107.6218,107.5051,107.5829,17731.0
2023-02-28 15:10:00,110.61,110.67,110.55,110.66,72520.0,107.5829,107.6413,107.5246,107.6316,72520.0
2023-02-28 15:15:00,110.65,110.84,110.6,110.81,16747.0,107.6218,107.8066,107.5732,107.7775,16747.0
2023-02-28 15:20:00,110.81,110.81,110.51,110.62,23993.0,107.7775,107.7775,107.4857,107.5927,23993.0
2023-02-28 15:25:00,110.63,110.82,110.63,110.79,21971.0,107.6024,107.7872,107.6024,107.758,21971.0
2023-02-28 15:30:00,110.8,110.92,110.69,110.81,25625.0,107.7677,107.8845,107.6607,107.7775,25625.0
2023-02-28 15:35:00,110.82,110.84,110.7,110.83,25996.0,107.7872,107.8066,107.6705,107.7969,25996.0
2023-02-28 15:40:00,110.81,110.82,110.68,110.73,24813.0,107.7775,107.7872,107.651,107.6997,24813.0
2023-02-28 15:45:00,110.72,110.83,110.61,110.66,54029.0,107.6899,107.7969,107.5829,107.6316,54029.0
2023-02-28 15:50:00,110.64,110.8,110.4,110.61,99668.0,107.6121,107.7677,107.3787,107.5829,99668.0
2023-02-28 15:55:00,110.61,110.72,110.46,110.53,222105.0,107.5829,107.6899,107.437,107.5051,222105.0
2023-03-01 09:30:00,107.18,108.5,105.1,107.92,366285.0,104.2468,105.5307,102.2237,104.9666,366285.0
2023-03-01 09:35:00,107.82,109.04,107.71,108.27,68258.0,104.8693,106.0559,104.7623,105.307,68258.0
2023-03-01 09:40:00,108.21,108.97,107.99,108.77,101254.0,105.2486,105.9878,105.0346,105.7933,101254.0
2023-03-01 09:45:00,108.72,109.74,108.67,109.62,98106.0,105.7447,106.7367,105.696,106.62,98106.0
2023-03-01 09:50:00,109.63,110.55,109.36,109.8,76058.0,106.6298,107.5246,106.3671,106.7951,76058.0
2023-03-01 09:55:00,109.77,110.02,109.11,109.12,85885.0,106.7659,107.0091,106.124,106.1337,85885.0
2023-03-01 10:00:00,109.16,109.56,108.55,109.11,93685.0,106.1726,106.5617,105.5793,106.124,93685.0
2023-03-01 10:05:00,109.05,109.21,108.79,108.98,55157.0,106.0656,106.2213,105.8127,105.9975,55157.0
2023-03-01 10:10:00,108.92,109.18,108.83,108.93,34375.0,105.9392,106.1921,105.8516,105.9489,34375.0
2023-03-01 10:15:00,108.99,109.24,108.54,108.77,42206.0,106.0073,106.2504,105.5696,105.7933,42206.0
2023-03-01 10:20:00,108.8,109.09,108.13,108.3,43217.0,105.8225,106.1045,105.1708,105.3362,43217.0
2023-03-01 10:25:00,108.39,108.77,108.39,108.71,20688.0,105.4237,105.7933,105.4237,105.7349,20688.0
2023-03-01 10:30:00,108.65,108.89,108.34,108.76,19803.0,105.6766,105.91,105.3751,105.7836,19803.0
2023-03-01 10:35:00,108.85,109.17,108.77,108.84,47428.0,105.8711,106.1823,105.7933,105.8614,47428.0
2023-03-01 10:40:00,108.88,108.88,108.6,108.75,12927.0,105.9003,105.9003,105.6279,105.7738,12927.0
2023-03-01 10:45:00,108.75,108.78,108.5,108.77,18719.0,105.7738,105.803,105.5307,105.7933,18719.0
2023-03-01 10:50:00,108.83,108.83,108.54,108.55,26334.0,105.8516,105.8516,105.5696,105.5793,26334.0
2023-03-01 10:55:00,108.54,108.59,108.26,108.37,47441.0,105.5696,105.6182,105.2972,105.4042,47441.0
2023-03-01 11:00:00,108.37,108.48,108.13,108.28,24155.0,105.4042,105.5112,105.1708,105.3167,24155.0
2023-03-01 11:05:00,108.32,108.42,108.14,108.15,22176.0,105.3556,105.4529,105.1805,105.1903,22176.0
2023-03-01 11:10:00,108.13,108.18,107.95,108.08,19561.0,105.1708,105.2194,104.9957,105.1222,19561.0
2023-03-01 11:15:00,108.09,108.09,107.85,108.0,23989.0,105.1319,105.1319,104.8985,105.0444,23989.0
2023-03-01 11:20:00,108.07,108.53,108.03,108.5,20276.0,105.1124,105.5599,105.0735,105.5307,20276.0
2023-03-01 11:25:00,108.49,108.7,108.48,108.63,28210.0,105.521,105.7252,105.5112,105.6571,28210.0
2023-03-01 11:30:00,108.59,109.01,108.59,108.75,72896.0,105.6182,106.0267,105.6182,105.7738,72896.0
2023-03-01 11:35:00,108.72,109.03,108.72,108.81,15348.0,105.7447,106.0462,105.7447,105.8322,15348.0
2023-03-01 11:40:00,108.86,109.06,108.81,108.93,30819.0,105.8808,106.0754,105.8322,105.9489,30819.0
2023-03-01 11:45:00,108.93,109.08,108.87,109.03,33287.0,105.9489,106.0948,105.8906,106.0462,33287.0
2023-03-01 11:50:00,109.03,109.5,108.98,109.44,30867.0,106.0462,106.5033,105.9975,106.445,30867.0
2023-03-01 11:55:00,109.5,109.5,109.3,109.43,22102.0,106.5033,106.5033,106.3088,106.4352,22102.0
2023-03-01 12:00:00,109.42,109.5,109.36,109.5,17235.0,106.4255,106.5033,106.3671,106.5033,17235.0
2023-03-01 12:05:00,109.47,109.5,109.34,109.34,21350.0,106.4741,106.5033,106.3477,106.3477,21350.0
2023-03-01 12:10:00,109.36,109.61,109.32,109.58,23306.0,106.3671,106.6103,106.3282,106.5811,23306.0
2023-03-01 12:15:00,109.59,109.97,109.59,109.9,16476.0,106.5909,106.9605,106.5909,106.8924,16476.0
2023-03-01 12:20:00,109.87,109.9,109.7,109.82,41931.0,106.8632,106.8924,106.6978,106.8146,41931.0
2023-03-01 12:25:00,109.82,110.17,109.81,110.06,24250.0,106.8146,107.155,106.8048,107.048,24250.0
2023-03-01 12:30:00,110.05,110.11,109.87,110.07,23860.0,107.0383,107.0966,106.8632,107.0577,23860.0
2023-03-01 12:35:00,110.05,110.18,109.97,110.18,13675.0,107.0383,107.1647,106.9605,107.1647,13675.0
2023-03-01 12:40:00,110.19,110.22,109.99,110.12,17750.0,107.1744,107.2036,106.9799,107.1063,17750.0
2023-03-01 12:45:00,110.12,110.23,110.1,110.21,14895.0,107.1063,107.2133,107.0869,107.1939,14895.0
2023-03-01 12:50:00,110.19,110.44,110.18,110.38,14790.0,107.1744,107.4176,107.1647,107.3592,14790.0
2023-03-01 12:55:00,110.4,110.42,110.22,110.3,13099.0,107.3787,107.3981,107.2036,107.2814,13099.0
2023-03-01 13:00:00,110.29,110.29,110.09,110.14,19042.0,107.2717,107.2717,107.0772,107.1258,19042.0
2023-03-01 13:05:00,110.13,110.13,109.91,110.03,30344.0,107.1161,107.1161,106.9021,107.0188,30344.0
2023-03-01 13:10:00,110.01,110.04,109.84,110.03,19039.0,106.9994,107.0285,106.834,107.0188,19039.0
2023-03-01 13:15:00,110.02,110.04,109.88,109.95,22292.0,107.0091,107.0285,106.8729,106.941,22292.0
2023-03-01 13:20:00,109.96,109.98,109.48,109.53,29120.0,106.9507,106.9702,106.4839,106.5325,29120.0
2023-03-01 13:25:00,109.53,109.71,109.45,109.59,14522.0,106.5325,106.7076,106.4547,106.5909,14522.0
2023-03-01 13:30:00,109.56,109.67,109.47,109.54,16032.0,106.5617,106.6687,106.4741,106.5422,16032.0
2023-03-01 13:35:00,109.57,109.68,109.55,109.65,13530.0,106.5714,106.6784,106.5519,106.6492,13530.0
2023-03-01 13:40:00,109.67,109.73,109.58,109.61,8815.0,106.6687,106.727,106.5811,106.6103,8815.0
2023-03-01 13:45:00,109.6,109.72,109.52,109.72,9680.0,106.6006,106.7173,106.5228,106.7173,9680.0
2023-03-01 13:50:00,109.71,109.74,109.63,109.73,10777.0,106.7076,106.7367,106.6298,106.727,10777.0
2023-03-01 13:55:00,109.75,109.91,109.75,109.91,16161.0,106.7465,106.9021,106.7465,106.9021,16161.0
2023-03-01 14:00:00,109.88,109.88,109.57,109.57,8593.0,106.8729,106.8729,106.5714,106.5714,8593.0
2023-03-01 14:05:00,109.57,109.68,109.52,109.68,13357.0,106.5714,106.6784,106.5228,106.6784,13357.0
2023-03-01 14:10:00,109.72,109.75,109.6,109.64,15521.0,106.7173,106.7465,106.6006,106.6395,15521.0
2023-03-01 14:15:00,109.65,109.65,109.5,109.58,15531.0,106.6492,106.6492,106.5033,106.5811,15531.0
2023-03-01 14:20:00,109.56,109.64,109.47,109.62,20373.0,106.5617,106.6395,106.4741,106.62,20373.0
2023-03-01 14:25:00,109.61,109.63,109.34,109.34,22603.0,106.6103,106.6298,106.3477,106.3477,22603.0
2023-03-01 14:30:00,109.33,109.55,109.31,109.52,13283.0,106.338,106.5519,106.3185,106.5228,13283.0
2023-03-01 14:35:00,109.52,109.74,109.52,109.74,19756.0,106.5228,106.7367,106.5228,106.7367,19756.0
2023-03-01 14:40:00,109.73,109.75,109.46,109.46,19415.0,106.727,106.7465,106.4644,106.4644,19415.0
2023-03-01 14:45:00,109.45,109.51,109.39,109.44,16701.0,106.4547,106.513,106.3963,106.445,16701.0
2023-03-01 14:50:00,109.43,109.44,109.29,109.34,24860.0,106.4352,106.445,106.2991,106.3477,24860.0
2023-03-01 14:55:00,109.34,109.4,109.3,109.31,27699.0,106.3477,106.4061,106.3088,106.3185,27699.0
2023-03-01 15:00:00,109.31,109.41,109.19,109.36,22443.0,106.3185,106.4158,106.2018,106.3671,22443.0
2023-03-01 15:05:00,109.38,109.77,109.29,109.76,37866.0,106.3866,106.7659,106.2991,106.7562,37866.0
2023-03-01 15:10:00,109.77,110.04,109.77,110.01,20059.0,106.7659,107.0285,106.7659,106.9994,20059.0
2023-03-01 15:15:00,110.01,110.01,109.83,109.89,22392.0,106.9994,106.9994,106.8243,106.8826,22392.0
2023-03-01 15:20:00,109.9,110.1,109.9,110.06,31338.0,106.8924,107.0869,106.8924,107.048,31338.0
2023-03-01 15:25:00,110.07,110.33,110.04,110.25,43201.0,107.0577,107.3106,107.0285,107.2328,43201.0
2023-03-01 15:30:00,110.26,110.3,110.09,110.27,39573.0,107.2425,107.2814,107.0772,107.2522,39573.0
2023-03-01 15:35:00,110.27,110.38,110.23,110.34,41719.0,107.2522,107.3592,107.2133,107.3203,41719.0
2023-03-01 15:40:00,110.32,110.44,110.2,110.36,46013.0,107.3009,107.4176,107.1842,107.3398,46013.0
2023-03-01 15:45:00,110.37,110.54,110.29,110.5,53061.0,107.3495,107.5149,107.2717,107.4759,53061.0
2023-03-01 15:50:00,110.51,110.76,110.48,110.59,132569.0,107.4857,107.7288,107.4565,107.5635,132569.0
2023-03-01 15:55:00,110.59,110.8,110.59,110.7,257296.0,107.5635,107.7677,107.5635,107.6705,257296.0
2023-03-02 09:30:00,110.66,110.79,109.75,110.67,56531.0,107.6316,107.758,106.7465,107.6413,56531.0
2023-03-02 09:35:00,110.56,111.0,110.33,110.99,58685.0,107.5343,107.9623,107.3106,107.9525,58685.0
2023-03-02 09:40:00,110.95,111.0,110.28,110.43,34875.0,107.9136,107.9623,107.262,107.4079,34875.0
2023-03-02 09:45:00,110.46,110.64,110.12,110.36,9120.0,107.437,107.6121,107.1063,107.3398,9120.0
2023-03-02 09:50:00,110.33,110.7,110.05,110.65,26209.0,107.3106,107.6705,107.0383,107.6218,26209.0
2023-03-02 09:55:00,110.63,110.85,110.47,110.79,20969.0,107.6024,107.8164,107.4468,107.758,20969.0
2023-03-02 10:00:00,110.79,111.07,110.71,111.03,14714.0,107.758,108.0303,107.6802,107.9914,14714.0
2023-03-02 10:05:00,111.03,111.03,110.78,110.95,14256.0,107.9914,107.9914,107.7483,107.9136,14256.0
2023-03-02 10:10:00,110.97,111.0,110.6,110.76,15467.0,107.9331,107.9623,107.5732,107.7288,15467.0
2023-03-02 10:15:00,110.77,110.78,110.36,110.36,11985.0,107.7386,107.7483,107.3398,107.3398,11985.0
2023-03-02 10:20:00,110.31,110.41,110.14,110.3,22197.0,107.2911,107.3884,107.1258,107.2814,22197.0
2023-03-02 10:25:00,110.33,110.33,110.06,110.26,22788.0,107.3106,107.3106,107.048,107.2425,22788.0
2023-03-02 10:30:00,110.23,110.69,110.18,110.64,11912.0,107.2133,107.6607,107.1647,107.6121,11912.0
2023-03-02 10:35:00,110.68,110.76,110.47,110.47,10058.0,107.651,107.7288,107.4468,107.4468,10058.0
2023-03-02 10:40:00,110.43,110.69,110.43,110.59,10217.0,107.4079,107.6607,107.4079,107.5635,10217.0
2023-03-02 10:45:00,110.63,110.73,110.53,110.63,8805.0,107.6024,107.6997,107.5051,107.6024,8805.0
2023-03-02 10:50:00,110.61,110.85,110.53,110.83,10604.0,107.5829,107.8164,107.5051,107.7969,10604.0
2023-03-02 10:55:00,110.86,111.01,110.8,110.93,16475.0,107.8261,107.972,107.7677,107.8942,16475.0
2023-03-02 11:00:00,110.93,110.93,110.61,110.7,14669.0,107.8942,107.8942,107.5829,107.6705,14669.0
2023-03-02 11:05:00,110.7,110.83,110.6,110.83,6103.0,107.6705,107.7969,107.5732,107.7969,6103.0
2023-03-02 11:10:00,110.84,110.9,110.63,110.63,7268.0,107.8066,107.865,107.6024,107.6024,7268.0
2023-03-02 11:15:00,110.6,110.85,110.6,110.74,6928.0,107.5732,107.8164,107.5732,107.7094,6928.0
2023-03-02 11:20:00,110.71,110.72,110.45,110.54,8344.0,107.6802,107.6899,107.4273,107.5149,8344.0
2023-03-02 11:25:00,110.56,110.59,110.4,110.45,8556.0,107.5343,107.5635,107.3787,107.4273,8556.0
2023-03-02 11:30:00,110.43,110.49,110.35,110.39,6831.0,107.4079,107.4662,107.3301,107.369,6831.0
2023-03-02 11:35:00,110.37,110.41,110.23,110.34,8863.0,107.3495,107.3884,107.2133,107.3203,8863.0
2023-03-02 11:40:00,110.36,110.51,110.28,110.51,7006.0,107.3398,107.4857,107.262,107.4857,7006.0
2023-03-02 11:45:00,110.52,110.52,110.38,110.42,9142.0,107.4954,107.4954,107.3592,107.3981,9142.0
2023-03-02 11:50:00,110.4,110.59,110.37,110.59,10871.0,107.3787,107.5635,107.3495,107.5635,10871.0
2023-03-02 11:55:00,110.59,110.61,110.46,110.52,7817.0,107.5635,107.5829,107.437,107.4954,7817.0
2023-03-02 12:00:00,110.54,110.62,110.49,110.56,8046.0,107.5149,107.5927,107.4662,107.5343,8046.0
2023-03-02 12:05:00,110.54,110.54,110.38,110.47,13610.0,107.5149,107.5149,107.3592,107.4468,13610.0
2023-03-02 12:10:00,110.46,110.46,110.35,110.4,9871.0,107.437,107.437,107.3301,107.3787,9871.0
2023-03-02 12:15:00,110.39,110.39,110.12,110.12,18755.0,107.369,107.369,107.1063,107.1063,18755.0
2023-03-02 12:20:00,110.13,110.27,110.13,110.19,8929.0,107.1161,107.2522,107.1161,107.1744,8929.0
2023-03-02 12:25:00,110.2,110.37,110.2,110.22,7800.0,107.1842,107.3495,107.1842,107.2036,7800.0
2023-03-02 12:30:00,110.21,110.28,110.17,110.24,15962.0,107.1939,107.262,107.155,107.2231,15962.0
2023-03-02 12:35:00,110.21,110.26,110.15,110.17,8362.0,107.1939,107.2425,107.1355,107.155,8362.0
2023-03-02 12:40:00,110.17,110.24,110.14,110.24,13136.0,107.155,107.2231,107.1258,107.2231,13136.0
2023-03-02 12:45:00,110.25,110.45,110.25,110.43,5738.0,107.2328,107.4273,107.2328,107.4079,5738.0
2023-03-02 12:50:00,110.4,110.51,110.32,110.51,11850.0,107.3787,107.4857,107.3009,107.4857,11850.0
2023-03-02 12:55:00,110.52,110.62,110.47,110.53,10140.0,107.4954,107.5927,107.4468,107.5051,10140.0
2023-03-02 13:00:00,110.54,110.6,110.48,110.51,7814.0,107.5149,107.5732,107.4565,107.4857,7814.0
2023-03-02 13:05:00,110.46,110.46,110.36,110.43,7631.0,107.437,107.437,107.3398,107.4079,7631.0
2023-03-02 13:10:00,110.49,110.56,110.4,110.42,9535.0,107.4662,107.5343,107.3787,107.3981,9535.0
2023-03-02 13:15:00,110.44,110.47,110.33,110.33,10832.0,107.4176,107.4468,107.3106,107.3106,10832.0
2023-03-02 13:20:00,110.33,110.33,110.18,110.23,6595.0,107.3106,107.3106,107.1647,107.2133,6595.0
2023-03-02 13:25:00,110.23,110.25,110.11,110.13,7169.0,107.2133,107.2328,107.0966,107.1161,7169.0
2023-03-02 13:30:00,110.14,110.16,110.08,110.1,9432.0,107.1258,107.1453,107.0674,107.0869,9432.0
2023-03-02 13:35:00,110.09,110.43,110.09,110.27,9893.0,107.0772,107.4079,107.0772,107.2522,9893.0
2023-03-02 13:40:00,110.26,110.31,109.93,109.99,25766.0,107.2425,107.2911,106.9215,106.9799,25766.0
2023-03-02 13:45:00,109.93,109.97,109.83,109.83,8444.0,106.9215,106.9605,106.8243,106.8243,8444.0
2023-03-02 13:50:00,109.72,109.94,109.58,109.83,7788.0,106.7173,106.9313,106.5811,106.8243,7788.0
2023-03-02 13:55:00,109.86,109.91,109.79,109.84,8400.0,106.8535,106.9021,106.7854,106.834,8400.0
2023-03-02 14:00:00,109.87,110.0,109.87,109.9,17566.0,106.8632,106.9896,106.8632,106.8924,17566.0
2023-03-02 14:05:00,109.87,109.91,109.73,109.73,15490.0,106.8632,106.9021,106.727,106.727,15490.0
2023-03-02 14:10:00,109.73,109.79,109.66,109.68,10689.0,106.727,106.7854,106.6589,106.6784,10689.0
2023-03-02 14:15:00,109.71,109.87,109.69,109.84,8799.0,106.7076,106.8632,106.6881,106.834,8799.0
2023-03-02 14:20:00,109.84,109.99,109.8,109.98,6249.0,106.834,106.9799,106.7951,106.9702,6249.0
2023-03-02 14:25:00,110.0,110.02,109.94,109.99,18814.0,106.9896,107.0091,106.9313,106.9799,18814.0
2023-03-02 14:30:00,109.99,110.01,109.85,109.86,10258.0,106.9799,106.9994,106.8437,106.8535,10258.0
2023-03-02 14:35:00,109.85,109.86,109.65,109.67,8411.0,106.8437,106.8535,106.6492,106.6687,8411.0
2023-03-02 14:40:00,109.67,109.73,109.55,109.64,13390.0,106.6687,106.727,106.5519,106.6395,13390.0
2023-03-02 14:45:00,109.66,109.75,109.59,109.59,21852.0,106.6589,106.7465,106.5909,106.5909,21852.0
2023-03-02 14:50:00,109.56,109.78,109.48,109.78,30618.0,106.5617,106.7757,106.4839,106.7757,30618.0
2023-03-02 14:55:00,109.84,109.95,109.82,109.87,17755.0,106.834,106.941,106.8146,106.8632,17755.0
2023-03-02 15:00:00,109.87,110.01,109.81,109.89,17797.0,106.8632,106.9994,106.8048,106.8826,17797.0
2023-03-02 15:05:00,109.88,110.05,109.88,110.05,13901.0,106.8729,107.0383,106.8729,107.0383,13901.0
2023-03-02 15:10:00,110.06,110.19,110.06,110.13,8620.0,107.048,107.1744,107.048,107.1161,8620.0
2023-03-02 15:15:00,110.15,110.43,110.14,110.42,19715.0,107.1355,107.4079,107.1258,107.3981,19715.0
2023-03-02 15:20:00,110.4,110.46,110.34,110.38,19719.0,107.3787,107.437,107.3203,107.3592,19719.0
2023-03-02 15:25:00,110.4,110.72,110.39,110.69,16079.0,107.3787,107.6899,107.369,107.6607,16079.0
2023-03-02 15:30:00,110.7,110.84,110.67,110.73,21776.0,107.6705,107.8066,107.6413,107.6997,21776.0
2023-03-02 15:35:00,110.73,110.96,110.68,110.95,23180.0,107.6997,107.9234,107.651,107.9136,23180.0
2023-03-02 15:40:00,110.95,110.95,110.76,110.77,23222.0,107.9136,107.9136,107.7288,107.7386,23222.0
2023-03-02 15:45:00,110.76,110.92,110.75,110.9,24577.0,107.7288,107.8845,107.7191,107.865,24577.0
2023-03-02 15:50:00,110.88,111.02,110.72,110.82,60551.0,107.8455,107.9817,107.6899,107.7872,60551.0
2023-03-02 15:55:00,110.83,111.05,110.83,110.99,174018.0,107.7969,108.0109,107.7969,107.9525,174018.0
2023-03-03 09:30:00,111.01,111.42,110.89,111.06,40920.0,107.972,108.3708,107.8553,108.0206,40920.0
2023-03-03 09:35:00,111.05,111.38,110.97,111.08,13453.0,108.0109,108.3319,107.9331,108.0401,13453.0
2023-03-03 09:40:00,111.01,111.05,110.77,110.98,9204.0,107.972,108.0109,107.7386,107.9428,9204.0
2023-03-03 09:45:00,110.94,111.17,110.71,110.85,8739.0,107.9039,108.1276,107.6802,107.8164,8739.0
2023-03-03 09:50:00,110.86,111.19,110.77,111.19,8225.0,107.8261,108.1471,107.7386,108.1471,8225.0
2023-03-03 09:55:00,111.15,111.33,111.04,111.33,15507.0,108.1082,108.2832,108.0012,108.2832,15507.0
2023-03-03 10:00:00,111.33,111.37,110.88,111.05,19114.0,108.2832,108.3221,107.8455,108.0109,19114.0
2023-03-03 10:05:00,111.03,111.05,110.77,110.81,15001.0,107.9914,108.0109,107.7386,107.7775,15001.0
2023-03-03 10:10:00,110.8,111.0,110.8,110.96,8915.0,107.7677,107.9623,107.7677,107.9234,8915.0
2023-03-03 10:15:00,110.98,111.31,110.98,111.22,13101.0,107.9428,108.2638,107.9428,108.1762,13101.0
2023-03-03 10:20:00,111.18,111.26,111.01,111.04,10020.0,108.1373,108.2151,107.972,108.0012,10020.0
2023-03-03 10:25:00,111.07,111.41,111.07,111.39,10454.0,108.0303,108.361,108.0303,108.3416,10454.0
2023-03-03 10:30:00,111.39,111.44,111.33,111.42,10329.0,108.3416,108.3902,108.2832,108.3708,10329.0
2023-03-03 10:35:00,111.38,111.42,111.05,111.21,15770.0,108.3319,108.3708,108.0109,108.1665,15770.0
2023-03-03 10:40:00,111.23,111.28,111.09,111.15,8773.0,108.186,108.2346,108.0498,108.1082,8773.0
2023-03-03 10:45:00,111.15,111.32,111.13,111.2,13398.0,108.1082,108.2735,108.0887,108.1568,13398.0
2023-03-03 10:50:00,111.2,111.2,110.93,110.94,10130.0,108.1568,108.1568,107.8942,107.9039,10130.0
2023-03-03 10:55:00,110.86,111.03,110.85,110.94,10857.0,107.8261,107.9914,107.8164,107.9039,10857.0
2023-03-03 11:00:00,110.89,110.99,110.81,110.85,7780.0,107.8553,107.9525,107.7775,107.8164,7780.0
2023-03-03 11:05:00,110.88,111.12,110.85,111.05,14050.0,107.8455,108.079,107.8164,108.0109,14050.0
2023-03-03 11:10:00,111.07,111.09,110.97,111.05,10971.0,108.0303,108.0498,107.9331,108.0109,10971.0
2023-03-03 11:15:00,111.06,111.24,111.05,111.19,7391.0,108.0206,108.1957,108.0109,108.1471,7391.0
2023-03-03 11:20:00,111.18,111.25,111.1,111.25,8999.0,108.1373,108.2054,108.0595,108.2054,8999.0
2023-03-03 11:25:00,111.24,111.24,111.1,111.14,9335.0,108.1957,108.1957,108.0595,108.0984,9335.0
2023-03-03 11:30:00,111.16,111.19,110.91,110.94,7495.0,108.1179,108.1471,107.8747,107.9039,7495.0
2023-03-03 11:35:00,110.96,110.99,110.8,110.83,8885.0,107.9234,107.9525,107.7677,107.7969,8885.0
2023-03-03 11:40:00,110.85,110.87,110.72,110.87,8858.0,107.8164,107.8358,107.6899,107.8358,8858.0
2023-03-03 11:45:00,110.88,111.06,110.88,111.05,7490.0,107.8455,108.0206,107.8455,108.0109,7490.0
2023-03-03 11:50:00,111.06,111.12,110.98,111.06,10165.0,108.0206,108.079,107.9428,108.0206,10165.0
2023-03-03 11:55:00,111.06,111.22,111.06,111.2,9508.0,108.0206,108.1762,108.0206,108.1568,9508.0
2023-03-03 12:00:00,111.25,111.45,111.21,111.37,19170.0,108.2054,108.3999,108.1665,108.3221,19170.0
2023-03-03 12:05:00,111.39,111.42,111.25,111.31,8955.0,108.3416,108.3708,108.2054,108.2638,8955.0
2023-03-03 12:10:00,111.29,111.45,111.28,111.4,8942.0,108.2443,108.3999,108.2346,108.3513,8942.0
2023-03-03 12:15:00,111.4,111.52,111.38,111.52,12219.0,108.3513,108.468,108.3319,108.468,12219.0
2023-03-03 12:20:00,111.52,111.63,111.48,111.57,13562.0,108.468,108.575,108.4291,108.5167,13562.0
2023-03-03 12:25:00,111.57,111.57,111.38,111.4,10139.0,108.5167,108.5167,108.3319,108.3513,10139.0
2023-03-03 12:30:00,111.42,111.64,111.42,111.61,11566.0,108.3708,108.5847,108.3708,108.5556,11566.0
2023-03-03 12:35:00,111.59,111.6,111.38,111.45,11863.0,108.5361,108.5458,108.3319,108.3999,11863.0
2023-03-03 12:40:00,111.47,111.57,111.47,111.53,9592.0,108.4194,108.5167,108.4194,108.4778,9592.0
2023-03-03 12:45:00,111.53,111.53,111.3,111.31,9732.0,108.4778,108.4778,108.2541,108.2638,9732.0
2023-03-03 12:50:00,111.31,111.31,111.21,111.29,6331.0,108.2638,108.2638,108.1665,108.2443,6331.0
2023-03-03 12:55:00,111.31,111.37,111.18,111.26,10886.0,108.2638,108.3221,108.1373,108.2151,10886.0
2023-03-03 13:00:00,111.25,111.26,111.17,111.18,6892.0,108.2054,108.2151,108.1276,108.1373,6892.0
2023-03-03 13:05:00,111.2,111.38,111.15,111.38,9241.0,108.1568,108.3319,108.1082,108.3319,9241.0
2023-03-03 13:10:00,111.4,111.41,111.3,111.33,4134.0,108.3513,108.361,108.2541,108.2832,4134.0
2023-03-03 13:15:00,111.31,111.32,111.13,111.13,6639.0,108.2638,108.2735,108.0887,108.0887,6639.0
2023-03-03 13:20:00,111.14,111.26,111.12,111.24,11178.0,108.0984,108.2151,108.079,108.1957,11178.0
2023-03-03 13:25:00,111.23,111.37,111.14,111.37,7109.0,108.186,108.3221,108.0984,108.3221,7109.0
2023-03-03 13:30:00,111.38,111.48,111.33,111.4,13079.0,108.3319,108.4291,108.2832,108.3513,13079.0
2023-03-03 13:35:00,111.4,111.4,111.2,111.31,7086.0,108.3513,108.3513,108.1568,108.2638,7086.0
2023-03-03 13:40:00,111.31,111.53,111.3,111.53,8130.0,108.2638,108.4778,108.2541,108.4778,8130.0
2023-03-03 13:45:00,111.54,111.55,111.45,111.45,17405.0,108.4875,108.4972,108.3999,108.3999,17405.0
2023-03-03 13:50:00,111.44,111.63,111.44,111.63,4675.0,108.3902,108.575,108.3902,108.575,4675.0
2023-03-03 13:55:00,111.64,111.7,111.49,111.49,7087.0,108.5847,108.6431,108.4389,108.4389,7087.0
2023-03-03 14:00:00,111.5,111.51,111.4,111.47,11800.0,108.4486,108.4583,108.3513,108.4194,11800.0
2023-03-03 14:05:00,111.48,111.62,111.45,111.6,11511.0,108.4291,108.5653,108.3999,108.5458,11511.0
2023-03-03 14:10:00,111.62,111.64,111.54,111.62,12954.0,108.5653,108.5847,108.4875,108.5653,12954.0
2023-03-03 14:15:00,111.62,111.73,111.6,111.64,10673.0,108.5653,108.6723,108.5458,108.5847,10673.0
2023-03-03 14:20:00,111.64,111.71,111.62,111.67,7408.0,108.5847,108.6528,108.5653,108.6139,7408.0
2023-03-03 14:25:00,111.67,111.67,111.58,111.61,10788.0,108.6139,108.6139,108.5264,108.5556,10788.0
2023-03-03 14:30:00,111.61,111.66,111.58,111.65,13859.0,108.5556,108.6042,108.5264,108.5945,13859.0
2023-03-03 14:35:00,111.61,111.67,111.59,111.63,9459.0,108.5556,108.6139,108.5361,108.575,9459.0
2023-03-03 14:40:00,111.64,111.65,111.56,111.64,11281.0,108.5847,108.5945,108.5069,108.5847,11281.0
2023-03-03 14:45:00,111.62,111.73,111.61,111.69,10054.0,108.5653,108.6723,108.5556,108.6334,10054.0
2023-03-03 14:50:00,111.69,111.73,111.64,111.66,9384.0,108.6334,108.6723,108.5847,108.6042,9384.0
2023-03-03 14:55:00,111.67,111.83,111.67,111.76,12827.0,108.6139,108.7695,108.6139,108.7015,12827.0
2023-03-03 15:00:00,111.77,111.83,111.75,111.82,9583.0,108.7112,108.7695,108.6917,108.7598,9583.0
2023-03-03 15:05:00,111.8,111.95,111.8,111.95,13880.0,108.7404,108.8863,108.7404,108.8863,13880.0
2023-03-03 15:10:00,111.95,111.97,111.86,111.9,20395.0,108.8863,108.9057,108.7987,108.8376,20395.0
2023-03-03 15:15:00,111.9,112.08,111.87,112.08,21593.0,108.8376,109.0127,108.8085,109.0127,21593.0
2023-03-03 15:20:00,112.08,112.14,112.0,112.02,12947.0,109.0127,109.0711,108.9349,108.9543,12947.0
2023-03-03 15:25:00,112.06,112.09,112.0,112.04,18213.0,108.9933,109.0224,108.9349,108.9738,18213.0
2023-03-03 15:30:00,112.04,112.16,112.02,112.05,14830.0,108.9738,109.0905,108.9543,108.9835,14830.0
2023-03-03 15:35:00,112.04,112.17,112.0,112.07,26632.0,108.9738,109.1002,108.9349,109.003,26632.0
2023-03-03 15:40:00,112.06,112.22,112.04,112.22,22710.0,108.9933,109.1489,108.9738,109.1489,22710.0
2023-03-03 15:45:00,112.2,112.25,112.07,112.23,29950.0,109.1294,109.1781,109.003,109.1586,29950.0
2023-03-03 15:50:00,112.22,112.28,112.06,112.28,64113.0,109.1489,109.2072,108.9933,109.2072,64113.0
2023-03-03 15:55:00,112.28,112.5,112.28,112.42,135669.0,109.2072,109.4212,109.2072,109.3434,135669.0
2023-03-06 09:30:00,111.99,112.12,111.74,112.01,29028.0,108.9252,109.0516,108.682,108.9446,29028.0
2023-03-06 09:35:00,112.05,112.29,111.9,112.15,12174.0,108.9835,109.217,108.8376,109.0808,12174.0
2023-03-06 09:40:00,112.06,112.29,112.02,112.19,7393.0,108.9933,109.217,108.9543,109.1197,7393.0
2023-03-06 09:45:00,112.2,112.56,112.15,112.5,14034.0,109.1294,109.4796,109.0808,109.4212,14034.0
2023-03-06 09:50:00,112.57,112.77,112.47,112.64,28482.0,109.4893,109.6838,109.392,109.5574,28482.0
2023-03-06 09:55:00,112.67,112.8,112.55,112.66,11368.0,109.5866,109.713,109.4698,109.5768,11368.0
2023-03-06 10:00:00,112.65,112.77,112.37,112.37,30366.0,109.5671,109.6838,109.2948,109.2948,30366.0
2023-03-06 10:05:00,112.37,112.74,112.37,112.61,17933.0,109.2948,109.6546,109.2948,109.5282,17933.0
2023-03-06 10:10:00,112.64,112.87,112.62,112.77,9491.0,109.5574,109.7811,109.5379,109.6838,9491.0
2023-03-06 10:15:00,112.78,113.03,112.74,113.0,13052.0,109.6935,109.9367,109.6546,109.9075,13052.0
2023-03-06 10:20:00,113.02,113.04,112.74,112.75,6738.0,109.927,109.9464,109.6546,109.6644,6738.0
2023-03-06 10:25:00,112.72,112.82,112.68,112.81,13274.0,109.6352,109.7325,109.5963,109.7227,13274.0
2023-03-06 10:30:00,112.82,113.0,112.82,112.96,15979.0,109.7325,109.9075,109.7325,109.8686,15979.0
2023-03-06 10:35:00,112.96,113.04,112.87,113.01,10468.0,109.8686,109.9464,109.7811,109.9173,10468.0
2023-03-06 10:40:00,113.0,113.12,112.75,113.02,48003.0,109.9075,110.0242,109.6644,109.927,48003.0
2023-03-06 10:45:00,113.03,113.3,113.03,113.2,15172.0,109.9367,110.1993,109.9367,110.1021,15172.0
2023-03-06 10:50:00,113.2,113.5,113.2,113.45,16151.0,110.1021,110.3938,110.1021,110.3452,16151.0
2023-03-06 10:55:00,113.43,113.43,113.17,113.17,9263.0,110.3258,110.3258,110.0729,110.0729,9263.0
2023-03-06 11:00:00,113.15,113.41,113.09,113.41,9464.0,110.0534,110.3063,109.9951,110.3063,9464.0
2023-03-06 11:05:00,113.41,113.57,113.32,113.48,10135.0,110.3063,110.4619,110.2188,110.3744,10135.0
2023-03-06 11:10:00,113.46,113.54,113.42,113.45,7887.0,110.3549,110.4328,110.316,110.3452,7887.0
2023-03-06 11:15:00,113.4,113.54,113.38,113.46,15394.0,110.2966,110.4328,110.2771,110.3549,15394.0
2023-03-06 11:20:00,113.44,113.51,113.33,113.4,14674.0,110.3355,110.4036,110.2285,110.2966,14674.0
2023-03-06 11:25:00,113.41,113.41,113.19,113.24,9617.0,110.3063,110.3063,110.0923,110.141,9617.0
2023-03-06 11:30:00,113.26,113.36,113.23,113.34,9321.0,110.1604,110.2577,110.1312,110.2382,9321.0
2023-03-06 11:35:00,113.36,113.48,113.33,113.35,10828.0,110.2577,110.3744,110.2285,110.248,10828.0
2023-03-06 11:40:00,113.34,113.43,113.3,113.36,8789.0,110.2382,110.3258,110.1993,110.2577,8789.0
2023-03-06 11:45:00,113.36,113.39,113.26,113.3,4600.0,110.2577,110.2869,110.1604,110.1993,4600.0
2023-03-06 11:50:00,113.29,113.35,113.26,113.3,8584.0,110.1896,110.248,110.1604,110.1993,8584.0
2023-03-06 11:55:00,113.31,113.31,113.15,113.17,9235.0,110.209,110.209,110.0534,110.0729,9235.0
2023-03-06 12:00:00,113.16,113.25,113.12,113.2,10876.0,110.0632,110.1507,110.0242,110.1021,10876.0
2023-03-06 12:05:00,113.19,113.19,113.11,113.16,7900.0,110.0923,110.0923,110.0145,110.0632,7900.0
2023-03-06 12:10:00,113.14,113.32,113.14,113.26,10500.0,110.0437,110.2188,110.0437,110.1604,10500.0
2023-03-06 12:15:00,113.27,113.35,113.22,113.24,7374.0,110.1701,110.248,110.1215,110.141,7374.0
2023-03-06 12:20:00,113.25,113.25,113.08,113.12,10835.0,110.1507,110.1507,109.9853,110.0242,10835.0
2023-03-06 12:25:00,113.11,113.19,113.08,113.08,4885.0,110.0145,110.0923,109.9853,109.9853,4885.0
2023-03-06 12:30:00,113.07,113.1,112.95,113.01,7528.0,109.9756,110.0048,109.8589,109.9173,7528.0
2023-03-06 12:35:00,113.02,113.09,112.95,113.06,5654.0,109.927,109.9951,109.8589,109.9659,5654.0
2023-03-06 12:40:00,113.05,113.09,113.03,113.06,6996.0,109.9562,109.9951,109.9367,109.9659,6996.0
2023-03-06 12:45:00,113.04,113.05,112.94,112.98,7364.0,109.9464,109.9562,109.8492,109.8881,7364.0
2023-03-06 12:50:00,112.98,113.04,112.96,113.01,4476.0,109.8881,109.9464,109.8686,109.9173,4476.0
2023-03-06 12:55:00,113.01,113.04,112.92,112.93,6008.0,109.9173,109.9464,109.8297,109.8394,6008.0
2023-03-06 13:00:00,112.92,112.97,112.82,112.88,7797.0,109.8297,109.8784,109.7325,109.7908,7797.0
2023-03-06 13:05:00,112.88,112.93,112.79,112.82,7155.0,109.7908,109.8394,109.7033,109.7325,7155.0
2023-03-06 13:10:00,112.82,112.88,112.8,112.86,6900.0,109.7325,109.7908,109.713,109.7714,6900.0
2023-03-06 13:15:00,112.86,112.86,112.8,112.82,7809.0,109.7714,109.7714,109.713,109.7325,7809.0
2023-03-06 13:20:00,112.84,112.92,112.78,112.79,6756.0,109.7519,109.8297,109.6935,109.7033,6756.0
2023-03-06 13:25:00,112.77,112.82,112.7,112.76,11381.0,109.6838,109.7325,109.6157,109.6741,11381.0
2023-03-06 13:30:00,112.77,112.8,112.65,112.67,33559.0,109.6838,109.713,109.5671,109.5866,33559.0
2023-03-06 13:35:00,112.66,112.66,112.43,112.55,11282.0,109.5768,109.5768,109.3531,109.4698,11282.0
2023-03-06 13:40:00,112.55,112.77,112.51,112.72,10410.0,109.4698,109.6838,109.4309,109.6352,10410.0
2023-03-06 13:45:00,112.71,112.8,112.62,112.79,8436.0,109.6255,109.713,109.5379,109.7033,8436.0
2023-03-06 13:50:00,112.81,112.83,112.7,112.74,13183.0,109.7227,109.7422,109.6157,109.6546,13183.0
2023-03-06 13:55:00,112.71,112.71,112.59,112.65,8114.0,109.6255,109.6255,109.5087,109.5671,8114.0
2023-03-06 14:00:00,112.68,112.82,112.67,112.77,12899.0,109.5963,109.7325,109.5866,109.6838,12899.0
2023-03-06 14:05:00,112.78,112.84,112.77,112.78,11205.0,109.6935,109.7519,109.6838,109.6935,11205.0
2023-03-06 14:10:00,112.79,112.8,112.68,112.78,16302.0,109.7033,109.713,109.5963,109.6935,16302.0
2023-03-06 14:15:00,112.77,112.78,112.68,112.77,12830.0,109.6838,109.6935,109.5963,109.6838,12830.0
2023-03-06 14:20:00,112.78,112.82,112.51,112.58,16085.0,109.6935,109.7325,109.4309,109.499,16085.0
2023-03-06 14:25:00,112.56,112.56,112.42,112.49,10009.0,109.4796,109.4796,109.3434,109.4115,10009.0
2023-03-06 14:30:00,112.5,112.54,112.37,112.38,16399.0,109.4212,109.4601,109.2948,109.3045,16399.0
2023-03-06 14:35:00,112.39,112.39,112.19,112.22,10062.0,109.3142,109.3142,109.1197,109.1489,10062.0
2023-03-06 14:40:00,112.2,112.25,112.19,112.23,5496.0,109.1294,109.1781,109.1197,109.1586,5496.0
2023-03-06 14:45:00,112.22,112.25,112.18,112.23,13827.0,109.1489,109.1781,109.11,109.1586,13827.0
2023-03-06 14:50:00,112.23,112.31,112.21,112.26,9138.0,109.1586,109.2364,109.1391,109.1878,9138.0
2023-03-06 14:55:00,112.25,112.33,112.17,112.2,12239.0,109.1781,109.2559,109.1002,109.1294,12239.0
2023-03-06 15:00:00,112.2,112.24,112.16,112.18,12401.0,109.1294,109.1683,109.0905,109.11,12401.0
2023-03-06 15:05:00,112.19,112.35,112.18,112.33,19117.0,109.1197,109.2753,109.11,109.2559,19117.0
2023-03-06 15:10:00,112.33,112.44,112.32,112.39,20171.0,109.2559,109.3629,109.2461,109.3142,20171.0
2023-03-06 15:15:00,112.37,112.37,112.13,112.17,30454.0,109.2948,109.2948,109.0613,109.1002,30454.0
2023-03-06 15:20:00,112.16,112.23,112.07,112.08,25810.0,109.0905,109.1586,109.003,109.0127,25810.0
2023-03-06 15:25:00,112.07,112.07,111.92,111.93,17504.0,109.003,109.003,108.8571,108.8668,17504.0
2023-03-06 15:30:00,111.93,111.98,111.87,111.93,24256.0,108.8668,108.9154,108.8085,108.8668,24256.0
2023-03-06 15:35:00,111.95,112.08,111.92,112.05,28413.0,108.8863,109.0127,108.8571,108.9835,28413.0
2023-03-06 15:40:00,112.03,112.16,111.95,112.13,26110.0,108.9641,109.0905,108.8863,109.0613,26110.0
2023-03-06 15:45:00,112.14,112.3,112.11,112.28,34873.0,109.0711,109.2267,109.0419,109.2072,34873.0
2023-03-06 15:50:00,112.28,112.39,112.19,112.23,70701.0,109.2072,109.3142,109.1197,109.1586,70701.0
2023-03-06 15:55:00,112.28,112.46,112.22,112.42,150452.0,109.2072,109.3823,109.1489,109.3434,150452.0
2023-03-07 09:30:00,112.57,112.76,111.99,112.19,28273.0,109.4893,109.6741,108.9252,109.1197,28273.0
2023-03-07 09:35:00,112.16,112.23,111.87,111.99,13675.0,109.0905,109.1586,108.8085,108.9252,13675.0
2023-03-07 09:40:00,112.01,112.17,111.88,112.1,11297.0,108.9446,109.1002,108.8182,109.0322,11297.0
2023-03-07 09:45:00,112.09,112.25,112.07,112.17,8360.0,109.0224,109.1781,109.003,109.1002,8360.0
2023-03-07 09:50:00,112.16,112.17,112.01,112.02,8916.0,109.0905,109.1002,108.9446,108.9543,8916.0
2023-03-07 09:55:00,112.03,112.11,111.93,111.94,7624.0,108.9641,109.0419,108.8668,108.8765,7624.0
2023-03-07 10:00:00,111.95,111.95,111.22,111.23,11552.0,108.8863,108.8863,108.1762,108.186,11552.0
2023-03-07 10:05:00,111.24,111.45,111.24,111.37,25409.0,108.1957,108.3999,108.1957,108.3221,25409.0
2023-03-07 10:10:00,111.37,111.42,111.05,111.07,29677.0,108.3221,108.3708,108.0109,108.0303,29677.0
2023-03-07 10:15:00,111.06,111.42,110.94,111.33,25954.0,108.0206,108.3708,107.9039,108.2832,25954.0
2023-03-07 10:20:00,111.32,111.66,111.2,111.44,9097.0,108.2735,108.6042,108.1568,108.3902,9097.0
2023-03-07 10:25:00,111.45,111.56,111.34,111.53,8184.0,108.3999,108.5069,108.293,108.4778,8184.0
2023-03-07 10:30:00,111.53,111.67,111.48,111.48,15477.0,108.4778,108.6139,108.4291,108.4291,15477.0
2023-03-07 10:35:00,111.53,111.69,111.38,111.39,9578.0,108.4778,108.6334,108.3319,108.3416,9578.0
2023-03-07 10:40:00,111.39,111.47,111.37,111.39,8729.0,108.3416,108.4194,108.3221,108.3416,8729.0
2023-03-07 10:45:00,111.34,111.44,111.19,111.35,106893.0,108.293,108.3902,108.1471,108.3027,106893.0
2023-03-07 10:50:00,111.38,111.4,110.92,111.12,6706.0,108.3319,108.3513,107.8845,108.079,6706.0
2023-03-07 10:55:00,111.14,111.22,110.95,110.95,5647.0,108.0984,108.1762,107.9136,107.9136,5647.0
2023-03-07 11:00:00,110.95,111.1,110.88,111.05,6176.0,107.9136,108.0595,107.8455,108.0109,6176.0
2023-03-07 11:05:00,111.08,111.08,110.89,110.93,6587.0,108.0401,108.0401,107.8553,107.8942,6587.0
2023-03-07 11:10:00,110.94,111.01,110.76,110.76,7555.0,107.9039,107.972,107.7288,107.7288,7555.0
2023-03-07 11:15:00,110.78,110.96,110.76,110.88,9582.0,107.7483,107.9234,107.7288,107.8455,9582.0
2023-03-07 11:20:00,110.88,110.88,110.79,110.86,6600.0,107.8455,107.8455,107.758,107.8261,6600.0
2023-03-07 11:25:00,110.85,111.01,110.83,110.89,7154.0,107.8164,107.972,107.7969,107.8553,7154.0
2023-03-07 11:30:00,110.89,110.98,110.88,110.91,5612.0,107.8553,107.9428,107.8455,107.8747,5612.0
2023-03-07 11:35:00,110.88,111.12,110.87,111.12,6000.0,107.8455,108.079,107.8358,108.079,6000.0
2023-03-07 11:40:00,111.13,111.22,110.98,111.22,8039.0,108.0887,108.1762,107.9428,108.1762,8039.0
2023-03-07 11:45:00,111.23,111.31,111.15,111.27,6101.0,108.186,108.2638,108.1082,108.2249,6101.0
2023-03-07 11:50:00,111.27,111.36,111.2,111.28,6373.0,108.2249,108.3124,108.1568,108.2346,6373.0
2023-03-07 11:55:00,111.18,111.22,111.08,111.11,10585.0,108.1373,108.1762,108.0401,108.0693,10585.0
2023-03-07 12:00:00,111.12,111.18,111.09,111.13,8574.0,108.079,108.1373,108.0498,108.0887,8574.0
2023-03-07 12:05:00,111.12,111.24,111.1,111.12,8005.0,108.079,108.1957,108.0595,108.079,8005.0
2023-03-07 12:10:00,111.11,111.14,111.03,111.11,7172.0,108.0693,108.0984,107.9914,108.0693,7172.0
2023-03-07 12:15:00,111.11,111.32,111.08,111.32,7253.0,108.0693,108.2735,108.0401,108.2735,7253.0
2023-03-07 12:20:00,111.35,111.61,111.34,111.55,7252.0,108.3027,108.5556,108.293,108.4972,7252.0
2023-03-07 12:25:00,111.55,111.65,111.44,111.44,6608.0,108.4972,108.5945,108.3902,108.3902,6608.0
2023-03-07 12:30:00,111.46,111.48,111.39,111.45,6943.0,108.4097,108.4291,108.3416,108.3999,6943.0
2023-03-07 12:35:00,111.45,111.53,111.42,111.44,4353.0,108.3999,108.4778,108.3708,108.3902,4353.0
2023-03-07 12:40:00,111.44,111.45,111.3,111.43,6929.0,108.3902,108.3999,108.2541,108.3805,6929.0
2023-03-07 12:45:00,111.42,111.45,111.32,111.35,6247.0,108.3708,108.3999,108.2735,108.3027,6247.0
2023-03-07 12:50:00,111.31,111.38,111.19,111.19,4211.0,108.2638,108.3319,108.1471,108.1471,4211.0
2023-03-07 12:55:00,111.22,111.22,111.06,111.08,6305.0,108.1762,108.1762,108.0206,108.0401,6305.0
2023-03-07 13:00:00,111.06,111.07,110.85,110.85,5546.0,108.0206,108.0303,107.8164,107.8164,5546.0
2023-03-07 13:05:00,110.82,110.87,110.75,110.83,8311.0,107.7872,107.8358,107.7191,107.7969,8311.0
2023-03-07 13:10:00,110.84,110.85,110.76,110.81,7935.0,107.8066,107.8164,107.7288,107.7775,7935.0
2023-03-07 13:15:00,110.81,110.84,110.77,110.79,5928.0,107.7775,107.8066,107.7386,107.758,5928.0
2023-03-07 13:20:00,110.76,110.83,110.75,110.78,7486.0,107.7288,107.7969,107.7191,107.7483,7486.0
2023-03-07 13:25:00,110.79,110.84,110.77,110.82,6377.0,107.758,107.8066,107.7386,107.7872,6377.0
2023-03-07 13:30:00,110.82,110.86,110.79,110.82,6951.0,107.7872,107.8261,107.758,107.7872,6951.0
2023-03-07 13:35:00,110.83,110.99,110.77,110.98,8890.0,107.7969,107.9525,107.7386,107.9428,8890.0
2023-03-07 13:40:00,110.98,110.99,110.66,110.7,64809.0,107.9428,107.9525,107.6316,107.6705,64809.0
2023-03-07 13:45:00,110.69,110.72,110.52,110.58,6791.0,107.6607,107.6899,107.4954,107.5538,6791.0
2023-03-07 13:50:00,110.57,110.69,110.55,110.55,8052.0,107.544,107.6607,107.5246,107.5246,8052.0
2023-03-07 13:55:00,110.57,110.73,110.57,110.69,11730.0,107.544,107.6997,107.544,107.6607,11730.0
2023-03-07 14:00:00,110.65,110.77,110.61,110.65,7009.0,107.6218,107.7386,107.5829,107.6218,7009.0
2023-03-07 14:05:00,110.62,110.67,110.59,110.64,6234.0,107.5927,107.6413,107.5635,107.6121,6234.0
2023-03-07 14:10:00,110.62,110.68,110.59,110.6,6706.0,107.5927,107.651,107.5635,107.5732,6706.0
2023-03-07 14:15:00,110.59,110.67,110.58,110.62,4105.0,107.5635,107.6413,107.5538,107.5927,4105.0
2023-03-07 14:20:00,110.67,110.67,110.47,110.48,6655.0,107.6413,107.6413,107.4468,107.4565,6655.0
2023-03-07 14:25:00,110.46,110.49,110.37,110.39,5865.0,107.437,107.4662,107.3495,107.369,5865.0
2023-03-07 14:30:00,110.4,110.45,110.27,110.29,5213.0,107.3787,107.4273,107.2522,107.2717,5213.0
2023-03-07 14:35:00,110.26,110.34,110.21,110.31,16205.0,107.2425,107.3203,107.1939,107.2911,16205.0
2023-03-07 14:40:00,110.31,110.36,110.25,110.25,6634.0,107.2911,107.3398,107.2328,107.2328,6634.0
2023-03-07 14:45:00,110.25,110.3,110.21,110.26,8950.0,107.2328,107.2814,107.1939,107.2425,8950.0
2023-03-07 14:50:00,110.23,110.3,110.22,110.29,7016.0,107.2133,107.2814,107.2036,107.2717,7016.0
2023-03-07 14:55:00,110.27,110.38,110.26,110.31,13614.0,107.2522,107.3592,107.2425,107.2911,13614.0
2023-03-07 15:00:00,110.33,110.39,110.23,110.23,8098.0,107.3106,107.369,107.2133,107.2133,8098.0
2023-03-07 15:05:00,110.22,110.28,110.2,110.21,5748.0,107.2036,107.262,107.1842,107.1939,5748.0
2023-03-07 15:10:00,110.2,110.26,110.16,110.17,8779.0,107.1842,107.2425,107.1453,107.155,8779.0
2023-03-07 15:15:00,110.17,110.28,110.15,110.26,12546.0,107.155,107.262,107.1355,107.2425,12546.0
2023-03-07 15:20:00,110.25,110.33,110.2,110.22,15801.0,107.2328,107.3106,107.1842,107.2036,15801.0
2023-03-07 15:25:00,110.2,110.22,110.07,110.14,19721.0,107.1842,107.2036,107.0577,107.1258,19721.0
2023-03-07 15:30:00,110.12,110.22,110.03,110.2,24382.0,107.1063,107.2036,107.0188,107.1842,24382.0
2023-03-07 15:35:00,110.2,110.26,110.16,110.24,23974.0,107.1842,107.2425,107.1453,107.2231,23974.0
2023-03-07 15:40:00,110.25,110.26,110.06,110.06,25108.0,107.2328,107.2425,107.048,107.048,25108.0
2023-03-07 15:45:00,110.06,110.07,109.74,109.84,44484.0,107.048,107.0577,106.7367,106.834,44484.0
2023-03-07 15:50:00,109.8,109.94,109.75,109.77,62225.0,106.7951,106.9313,106.7465,106.7659,62225.0
2023-03-07 15:55:00,109.72,109.88,109.66,109.88,135588.0,106.7173,106.8729,106.6589,106.8729,135588.0
2023-03-08 09:30:00,110.04,110.37,109.7,109.99,30760.0,107.0285,107.3495,106.6978,106.9799,30760.0
2023-03-08 09:35:00,109.9,110.02,109.86,109.9,6615.0,106.8924,107.0091,106.8535,106.8924,6615.0
2023-03-08 09:40:00,109.89,110.0,109.71,109.91,3577.0,106.8826,106.9896,106.7076,106.9021,3577.0
2023-03-08 09:45:00,109.93,110.12,109.93,109.95,3447.0,106.9215,107.1063,106.9215,106.941,3447.0
2023-03-08 09:50:00,109.97,109.98,109.74,109.74,2758.0,106.9605,106.9702,106.7367,106.7367,2758.0
2023-03-08 09:55:00,109.77,109.87,109.75,109.86,4760.0,106.7659,106.8632,106.7465,106.8535,4760.0
2023-03-08 10:00:00,109.87,109.91,109.3,109.67,9643.0,106.8632,106.9021,106.3088,106.6687,9643.0
2023-03-08 10:05:00,109.66,109.78,109.61,109.66,8012.0,106.6589,106.7757,106.6103,106.6589,8012.0
2023-03-08 10:10:00,109.56,109.7,109.26,109.35,4864.0,106.5617,106.6978,106.2699,106.3574,4864.0
2023-03-08 10:15:00,109.38,109.53,109.23,109.23,8351.0,106.3866,106.5325,106.2407,106.2407,8351.0
2023-03-08 10:20:00,109.27,109.52,109.17,109.52,7369.0,106.2796,106.5228,106.1823,106.5228,7369.0
2023-03-08 10:25:00,109.48,109.57,109.29,109.35,8615.0,106.4839,106.5714,106.2991,106.3574,8615.0
2023-03-08 10:30:00,109.28,109.43,109.17,109.34,11345.0,106.2893,106.4352,106.1823,106.3477,11345.0
2023-03-08 10:35:00,109.31,109.36,109.13,109.17,5600.0,106.3185,106.3671,106.1434,106.1823,5600.0
2023-03-08 10:40:00,109.18,109.19,109.0,109.06,5638.0,106.1921,106.2018,106.017,106.0754,5638.0
2023-03-08 10:45:00,109.06,109.13,108.83,108.83,7869.0,106.0754,106.1434,105.8516,105.8516,7869.0
2023-03-08 10:50:00,108.78,108.97,108.75,108.91,11294.0,105.803,105.9878,105.7738,105.9295,11294.0
2023-03-08 10:55:00,108.91,109.02,108.83,108.83,8531.0,105.9295,106.0364,105.8516,105.8516,8531.0
2023-03-08 11:00:00,108.85,109.02,108.85,108.93,6549.0,105.8711,106.0364,105.8711,105.9489,6549.0
2023-03-08 11:05:00,108.94,109.02,108.85,108.89,11105.0,105.9586,106.0364,105.8711,105.91,11105.0
2023-03-08 11:10:00,108.88,108.98,108.82,108.98,8560.0,105.9003,105.9975,105.8419,105.9975,8560.0
2023-03-08 11:15:00,108.96,108.98,108.85,108.86,8356.0,105.9781,105.9975,105.8711,105.8808,8356.0
2023-03-08 11:20:00,108.82,108.93,108.81,108.82,10060.0,105.8419,105.9489,105.8322,105.8419,10060.0
2023-03-08 11:25:00,108.82,109.05,108.82,108.94,7635.0,105.8419,106.0656,105.8419,105.9586,7635.0
2023-03-08 11:30:00,108.95,109.0,108.86,108.97,6745.0,105.9684,106.017,105.8808,105.9878,6745.0
2023-03-08 11:35:00,108.94,108.94,108.85,108.93,7047.0,105.9586,105.9586,105.8711,105.9489,7047.0
2023-03-08 11:40:00,108.95,109.18,108.94,109.17,6281.0,105.9684,106.1921,105.9586,106.1823,6281.0
2023-03-08 11:45:00,109.17,109.25,109.06,109.23,10178.0,106.1823,106.2602,106.0754,106.2407,10178.0
2023-03-08 11:50:00,109.21,109.26,109.18,109.18,10483.0,106.2213,106.2699,106.1921,106.1921,10483.0
2023-03-08 11:55:00,109.16,109.24,109.11,109.2,21105.0,106.1726,106.2504,106.124,106.2115,21105.0
2023-03-08 12:00:00,109.21,109.26,109.08,109.1,7598.0,106.2213,106.2699,106.0948,106.1143,7598.0
2023-03-08 12:05:00,109.09,109.11,108.94,108.94,3704.0,106.1045,106.124,105.9586,105.9586,3704.0
2023-03-08 12:10:00,108.94,108.96,108.57,108.58,4387.0,105.9586,105.9781,105.5988,105.6085,4387.0
2023-03-08 12:15:00,108.59,108.68,108.58,108.64,4642.0,105.6182,105.7058,105.6085,105.6668,4642.0
2023-03-08 12:20:00,108.61,108.64,108.55,108.62,5199.0,105.6377,105.6668,105.5793,105.6474,5199.0
2023-03-08 12:25:00,108.6,108.7,108.54,108.54,4695.0,105.6279,105.7252,105.5696,105.5696,4695.0
2023-03-08 12:30:00,108.52,108.56,108.42,108.45,4623.0,105.5501,105.589,105.4529,105.482,4623.0
2023-03-08 12:35:00,108.47,108.56,108.45,108.51,4700.0,105.5015,105.589,105.482,105.5404,4700.0
2023-03-08 12:40:00,108.51,108.58,108.49,108.55,3998.0,105.5404,105.6085,105.521,105.5793,3998.0
2023-03-08 12:45:00,108.58,108.64,108.5,108.54,6900.0,105.6085,105.6668,105.5307,105.5696,6900.0
2023-03-08 12:50:00,108.52,108.57,108.49,108.53,5772.0,105.5501,105.5988,105.521,105.5599,5772.0
2023-03-08 12:55:00,108.54,108.54,108.47,108.51,3959.0,105.5696,105.5696,105.5015,105.5404,3959.0
2023-03-08 13:00:00,108.5,108.61,108.42,108.42,6400.0,105.5307,105.6377,105.4529,105.4529,6400.0
2023-03-08 13:05:00,108.43,108.5,108.4,108.4,4036.0,105.4626,105.5307,105.4334,105.4334,4036.0
2023-03-08 13:10:00,108.39,108.44,108.36,108.36,4847.0,105.4237,105.4723,105.3945,105.3945,4847.0
2023-03-08 13:15:00,108.35,108.4,108.28,108.37,4318.0,105.3848,105.4334,105.3167,105.4042,4318.0
2023-03-08 13:20:00,108.35,108.48,108.34,108.47,5700.0,105.3848,105.5112,105.3751,105.5015,5700.0
2023-03-08 13:25:00,108.5,108.54,108.45,108.49,5800.0,105.5307,105.5696,105.482,105.521,5800.0
2023-03-08 13:30:00,108.5,108.57,108.42,108.57,5063.0,105.5307,105.5988,105.4529,105.5988,5063.0
2023-03-08 13:35:00,108.56,108.58,108.45,108.5,4000.0,105.589,105.6085,105.482,105.5307,4000.0
2023-03-08 13:40:00,108.48,108.58,108.47,108.51,10948.0,105.5112,105.6085,105.5015,105.5404,10948.0
2023-03-08 13:45:00,108.5,108.6,108.48,108.53,7516.0,105.5307,105.6279,105.5112,105.5599,7516.0
2023-03-08 13:50:00,108.52,108.66,108.49,108.66,5889.0,105.5501,105.6863,105.521,105.6863,5889.0
2023-03-08 13:55:00,108.66,108.67,108.48,108.5,6347.0,105.6863,105.696,105.5112,105.5307,6347.0
2023-03-08 14:00:00,108.52,108.63,108.51,108.6,6439.0,105.5501,105.6571,105.5404,105.6279,6439.0
2023-03-08 14:05:00,108.61,108.65,108.55,108.65,17432.0,105.6377,105.6766,105.5793,105.6766,17432.0
2023-03-08 14:10:00,108.65,108.76,108.63,108.64,16851.0,105.6766,105.7836,105.6571,105.6668,16851.0
2023-03-08 14:15:00,108.59,108.65,108.48,108.52,9723.0,105.6182,105.6766,105.5112,105.5501,9723.0
2023-03-08 14:20:00,108.5,108.63,108.49,108.61,8875.0,105.5307,105.6571,105.521,105.6377,8875.0
2023-03-08 14:25:00,108.61,108.7,108.61,108.7,6167.0,105.6377,105.7252,105.6377,105.7252,6167.0
2023-03-08 14:30:00,108.7,108.73,108.61,108.66,9455.0,105.7252,105.7544,105.6377,105.6863,9455.0
2023-03-08 14:35:00,108.65,108.71,108.6,108.66,12608.0,105.6766,105.7349,105.6279,105.6863,12608.0
2023-03-08 14:40:00,108.66,108.73,108.65,108.72,8384.0,105.6863,105.7544,105.6766,105.7447,8384.0
2023-03-08 14:45:00,108.71,108.77,108.67,108.67,7378.0,105.7349,105.7933,105.696,105.696,7378.0
2023-03-08 14:50:00,108.67,108.67,108.57,108.59,11545.0,105.696,105.696,105.5988,105.6182,11545.0
2023-03-08 14:55:00,108.58,108.64,108.51,108.51,19564.0,105.6085,105.6668,105.5404,105.5404,19564.0
2023-03-08 15:00:00,108.52,108.63,108.49,108.57,29069.0,105.5501,105.6571,105.521,105.5988,29069.0
2023-03-08 15:05:00,108.55,108.6,108.45,108.56,26076.0,105.5793,105.6279,105.482,105.589,26076.0
2023-03-08 15:10:00,108.55,108.59,108.48,108.49,17160.0,105.5793,105.6182,105.5112,105.521,17160.0
2023-03-08 15:15:00,108.48,108.67,108.42,108.54,42021.0,105.5112,105.696,105.4529,105.5696,42021.0
2023-03-08 15:20:00,108.53,108.59,108.45,108.45,33577.0,105.5599,105.6182,105.482,105.482,33577.0
2023-03-08 15:25:00,108.45,108.56,108.44,108.47,47695.0,105.482,105.589,105.4723,105.5015,47695.0
2023-03-08 15:30:00,108.45,108.52,108.37,108.4,50830.0,105.482,105.5501,105.4042,105.4334,50830.0
2023-03-08 15:35:00,108.4,108.58,108.4,108.52,37179.0,105.4334,105.6085,105.4334,105.5501,37179.0
2023-03-08 15:40:00,108.53,108.88,108.52,108.87,55422.0,105.5599,105.9003,105.5501,105.8906,55422.0
2023-03-08 15:45:00,108.89,109.01,108.86,108.87,60928.0,105.91,106.0267,105.8808,105.8906,60928.0
2023-03-08 15:50:00,108.87,108.97,108.75,108.83,60764.0,105.8906,105.9878,105.7738,105.8516,60764.0
2023-03-08 15:55:00,108.86,109.08,108.84,109.04,68248.0,105.8808,106.0948,105.8614,106.0559,68248.0
2023-03-09 09:30:00,108.91,108.97,108.41,108.41,29182.0,105.9295,105.9878,105.4431,105.4431,29182.0
2023-03-09 09:35:00,108.48,108.74,108.45,108.54,17551.0,105.5112,105.7641,105.482,105.5696,17551.0
2023-03-09 09:40:00,108.54,108.58,108.17,108.17,7846.0,105.5696,105.6085,105.2097,105.2097,7846.0
2023-03-09 09:45:00,108.18,108.27,108.09,108.22,13078.0,105.2194,105.307,105.1319,105.2583,13078.0
2023-03-09 09:50:00,108.24,108.38,108.04,108.04,25287.0,105.2778,105.414,105.0833,105.0833,25287.0
2023-03-09 09:55:00,108.02,108.09,107.78,108.09,10956.0,105.0638,105.1319,104.8304,105.1319,10956.0
2023-03-09 10:00:00,108.09,108.13,107.92,108.13,5200.0,105.1319,105.1708,104.9666,105.1708,5200.0
2023-03-09 10:05:00,108.15,108.24,107.86,107.98,7586.0,105.1903,105.2778,104.9082,105.0249,7586.0
2023-03-09 10:10:00,108.0,108.02,107.88,107.98,4860.0,105.0444,105.0638,104.9276,105.0249,4860.0
2023-03-09 10:15:00,107.93,108.06,107.8,107.81,5108.0,104.9763,105.1027,104.8498,104.8596,5108.0
2023-03-09 10:20:00,107.8,107.82,107.64,107.7,6237.0,104.8498,104.8693,104.6942,104.7526,6237.0
2023-03-09 10:25:00,107.69,107.73,107.57,107.67,25443.0,104.7428,104.7818,104.6261,104.7234,25443.0
2023-03-09 10:30:00,107.67,107.92,107.65,107.92,14462.0,104.7234,104.9666,104.7039,104.9666,14462.0
2023-03-09 10:35:00,107.95,108.0,107.84,107.84,11146.0,104.9957,105.0444,104.8887,104.8887,11146.0
2023-03-09 10:40:00,107.82,107.88,107.77,107.82,7815.0,104.8693,104.9276,104.8207,104.8693,7815.0
2023-03-09 10:45:00,107.82,107.92,107.76,107.92,11964.0,104.8693,104.9666,104.8109,104.9666,11964.0
2023-03-09 10:50:00,107.89,108.06,107.84,107.97,5367.0,104.9374,105.1027,104.8887,105.0152,5367.0
2023-03-09 10:55:00,107.96,107.96,107.79,107.86,7554.0,105.0055,105.0055,104.8401,104.9082,7554.0
2023-03-09 11:00:00,107.88,107.88,107.74,107.81,18456.0,104.9276,104.9276,104.7915,104.8596,18456.0
2023-03-09 11:05:00,107.83,107.95,107.82,107.91,5907.0,104.879,104.9957,104.8693,104.9568,5907.0
2023-03-09 11:10:00,107.9,107.96,107.83,107.89,5206.0,104.9471,105.0055,104.879,104.9374,5206.0
2023-03-09 11:15:00,107.94,107.97,107.86,107.89,9567.0,104.986,105.0152,104.9082,104.9374,9567.0
2023-03-09 11:20:00,107.9,107.95,107.87,107.94,4600.0,104.9471,104.9957,104.9179,104.986,4600.0
2023-03-09 11:25:00,107.91,107.91,107.68,107.7,6393.0,104.9568,104.9568,104.7331,104.7526,6393.0
2023-03-09 11:30:00,107.67,107.68,107.47,107.5,6694.0,104.7234,104.7331,104.5289,104.558,6694.0
2023-03-09 11:35:00,107.53,107.63,107.42,107.43,8010.0,104.5872,104.6845,104.4802,104.49,8010.0
2023-03-09 11:40:00,107.42,107.46,107.34,107.38,7041.0,104.4802,104.5191,104.4024,104.4413,7041.0
2023-03-09 11:45:00,107.36,107.41,107.26,107.26,5736.0,104.4219,104.4705,104.3246,104.3246,5736.0
2023-03-09 11:50:00,107.28,107.31,107.19,107.19,7330.0,104.3441,104.3732,104.2565,104.2565,7330.0
2023-03-09 11:55:00,107.19,107.24,107.08,107.09,9303.0,104.2565,104.3052,104.1495,104.1593,9303.0
2023-03-09 12:00:00,107.07,107.09,106.85,106.93,8821.0,104.1398,104.1593,103.9258,104.0036,8821.0
2023-03-09 12:05:00,106.91,106.98,106.81,106.88,6458.0,103.9842,104.0523,103.8869,103.955,6458.0
2023-03-09 12:10:00,106.91,107.06,106.9,106.9,4908.0,103.9842,104.1301,103.9745,103.9745,4908.0
2023-03-09 12:15:00,106.9,106.95,106.84,106.95,4934.0,103.9745,104.0231,103.9161,104.0231,4934.0
2023-03-09 12:20:00,106.92,107.13,106.92,107.09,5111.0,103.9939,104.1982,103.9939,104.1593,5111.0
2023-03-09 12:25:00,107.12,107.27,107.06,107.23,7342.0,104.1884,104.3343,104.1301,104.2954,7342.0
2023-03-09 12:30:00,107.24,107.44,107.18,107.42,10871.0,104.3052,104.4997,104.2468,104.4802,10871.0
2023-03-09 12:35:00,107.39,107.42,107.19,107.21,7073.0,104.4511,104.4802,104.2565,104.276,7073.0
2023-03-09 12:40:00,107.2,107.28,107.1,107.1,4448.0,104.2663,104.3441,104.169,104.169,4448.0
2023-03-09 12:45:00,107.09,107.12,106.95,106.96,5042.0,104.1593,104.1884,104.0231,104.0328,5042.0
2023-03-09 12:50:00,106.92,107.09,106.92,107.06,6630.0,103.9939,104.1593,103.9939,104.1301,6630.0
2023-03-09 12:55:00,107.02,107.05,106.99,107.01,3900.0,104.0912,104.1204,104.062,104.0815,3900.0
2023-03-09 13:00:00,107.01,107.18,106.98,107.13,22332.0,104.0815,104.2468,104.0523,104.1982,22332.0
2023-03-09 13:05:00,107.11,107.2,107.09,107.19,4420.0,104.1787,104.2663,104.1593,104.2565,4420.0
2023-03-09 13:10:00,107.2,107.28,107.13,107.25,5366.0,104.2663,104.3441,104.1982,104.3149,5366.0
2023-03-09 13:15:00,107.23,107.23,107.02,107.03,4108.0,104.2954,104.2954,104.0912,104.1009,4108.0
2023-03-09 13:20:00,107.04,107.05,106.88,106.89,5618.0,104.1106,104.1204,103.955,103.9647,5618.0
2023-03-09 13:25:00,106.86,106.86,106.69,106.76,22050.0,103.9356,103.9356,103.7702,103.8383,22050.0
2023-03-09 13:30:00,106.74,106.76,106.58,106.63,18065.0,103.8188,103.8383,103.6632,103.7119,18065.0
2023-03-09 13:35:00,106.61,106.7,106.55,106.56,6009.0,103.6924,103.7799,103.634,103.6438,6009.0
2023-03-09 13:40:00,106.56,106.6,106.47,106.47,8404.0,103.6438,103.6827,103.5562,103.5562,8404.0
2023-03-09 13:45:00,106.46,106.46,106.2,106.21,5649.0,103.5465,103.5465,103.2936,103.3034,5649.0
2023-03-09 13:50:00,106.18,106.41,106.15,106.39,5011.0,103.2742,103.4979,103.245,103.4784,5011.0
2023-03-09 13:55:00,106.39,106.39,106.31,106.37,6261.0,103.4784,103.4784,103.4006,103.459,6261.0
2023-03-09 14:00:00,106.39,106.49,106.17,106.17,17320.0,103.4784,103.5757,103.2644,103.2644,17320.0
2023-03-09 14:05:00,106.2,106.27,106.16,106.27,4171.0,103.2936,103.3617,103.2547,103.3617,4171.0
2023-03-09 14:10:00,106.29,106.33,106.22,106.33,8160.0,103.3812,103.4201,103.3131,103.4201,8160.0
2023-03-09 14:15:00,106.34,106.47,106.31,106.44,6790.0,103.4298,103.5562,103.4006,103.5271,6790.0
2023-03-09 14:20:00,106.45,106.5,106.39,106.5,6573.0,103.5368,103.5854,103.4784,103.5854,6573.0
2023-03-09 14:25:00,106.53,106.54,106.4,106.41,19441.0,103.6146,103.6243,103.4882,103.4979,19441.0
2023-03-09 14:30:00,106.41,106.44,106.32,106.36,9074.0,103.4979,103.5271,103.4103,103.4492,9074.0
2023-03-09 14:35:00,106.38,106.52,106.38,106.5,5282.0,103.4687,103.6049,103.4687,103.5854,5282.0
2023-03-09 14:40:00,106.51,106.54,106.44,106.5,3871.0,103.5951,103.6243,103.5271,103.5854,3871.0
2023-03-09 14:45:00,106.52,106.57,106.32,106.35,9752.0,103.6049,103.6535,103.4103,103.4395,9752.0
2023-03-09 14:50:00,106.33,106.36,106.24,106.27,10524.0,103.4201,103.4492,103.3325,103.3617,10524.0
2023-03-09 14:55:00,106.25,106.27,106.06,106.06,13361.0,103.3423,103.3617,103.1575,103.1575,13361.0
2023-03-09 15:00:00,106.09,106.09,105.87,105.87,9790.0,103.1866,103.1866,102.9727,102.9727,9790.0
2023-03-09 15:05:00,105.88,105.88,105.66,105.75,7494.0,102.9824,102.9824,102.7684,102.8559,7494.0
2023-03-09 15:10:00,105.71,105.82,105.64,105.67,11887.0,102.817,102.924,102.749,102.7781,11887.0
2023-03-09 15:15:00,105.66,105.67,105.34,105.34,13185.0,102.7684,102.7781,102.4572,102.4572,13185.0
2023-03-09 15:20:00,105.36,105.64,105.26,105.51,18250.0,102.4766,102.749,102.3793,102.6225,18250.0
2023-03-09 15:25:00,105.46,105.63,105.42,105.42,17384.0,102.5739,102.7392,102.535,102.535,17384.0
2023-03-09 15:30:00,105.42,105.69,105.38,105.64,27318.0,102.535,102.7976,102.4961,102.749,27318.0
2023-03-09 15:35:00,105.63,105.66,105.44,105.62,18794.0,102.7392,102.7684,102.5544,102.7295,18794.0
2023-03-09 15:40:00,105.61,105.67,105.54,105.64,17461.0,102.7198,102.7781,102.6517,102.749,17461.0
2023-03-09 15:45:00,105.63,105.71,105.43,105.67,27017.0,102.7392,102.817,102.5447,102.7781,27017.0
2023-03-09 15:50:00,105.66,105.8,105.52,105.55,59476.0,102.7684,102.9046,102.6322,102.6614,59476.0
2023-03-09 15:55:00,105.55,105.71,105.42,105.54,134122.0,102.6614,102.817,102.535,102.6517,134122.0
2023-03-10 09:30:00,105.65,105.72,105.24,105.55,34917.0,102.7587,102.8268,102.3599,102.6614,34917.0
2023-03-10 09:35:00,105.52,105.71,105.33,105.48,15256.0,102.6322,102.817,102.4474,102.5933,15256.0
2023-03-10 09:40:00,105.46,105.59,105.23,105.39,14589.0,102.5739,102.7003,102.3502,102.5058,14589.0
2023-03-10 09:45:00,105.41,105.57,104.94,104.98,11451.0,102.5252,102.6809,102.0681,102.107,11451.0
2023-03-10 09:50:00,104.93,105.28,104.81,104.95,53332.0,102.0584,102.3988,101.9417,102.0778,53332.0
2023-03-10 09:55:00,105.1,105.44,105.09,105.36,2462.0,102.2237,102.5544,102.214,102.4766,2462.0
2023-03-10 10:00:00,105.44,105.61,105.28,105.3,4000.0,102.5544,102.7198,102.3988,102.4183,4000.0
2023-03-10 10:05:00,105.29,105.43,105.09,105.09,12922.0,102.4085,102.5447,102.214,102.214,12922.0
2023-03-10 10:10:00,105.05,105.26,104.95,105.15,6264.0,102.1751,102.3793,102.0778,102.2724,6264.0
2023-03-10 10:15:00,105.06,105.09,104.76,104.92,6866.0,102.1848,102.214,101.893,102.0487,6866.0
2023-03-10 10:20:00,104.88,105.01,104.87,104.95,5602.0,102.0097,102.1362,102.0,102.0778,5602.0
2023-03-10 10:25:00,104.97,105.11,104.87,104.9,6187.0,102.0973,102.2335,102.0,102.0292,6187.0
2023-03-10 10:30:00,104.95,105.34,104.91,105.2,30534.0,102.0778,102.4572,102.0389,102.321,30534.0
2023-03-10 10:35:00,105.23,105.3,105.09,105.17,31368.0,102.3502,102.4183,102.214,102.2918,31368.0
2023-03-10 10:40:00,105.19,105.3,105.11,105.22,4833.0,102.3113,102.4183,102.2335,102.3404,4833.0
2023-03-10 10:45:00,105.2,105.37,105.17,105.25,32660.0,102.321,102.4863,102.2918,102.3696,32660.0
2023-03-10 10:50:00,105.28,105.31,105.13,105.31,12142.0,102.3988,102.428,102.2529,102.428,12142.0
2023-03-10 10:55:00,105.44,105.72,105.43,105.72,23587.0,102.5544,102.8268,102.5447,102.8268,23587.0
2023-03-10 11:00:00,105.71,105.77,105.59,105.71,27600.0,102.817,102.8754,102.7003,102.817,27600.0
2023-03-10 11:05:00,105.73,106.08,105.69,106.08,23888.0,102.8365,103.1769,102.7976,103.1769,23888.0
2023-03-10 11:10:00,106.12,106.14,105.96,106.02,7532.0,103.2158,103.2353,103.0602,103.1186,7532.0
2023-03-10 11:15:00,105.98,106.12,105.96,106.11,6757.0,103.0796,103.2158,103.0602,103.2061,6757.0
2023-03-10 11:20:00,106.17,106.33,106.16,106.16,3261.0,103.2644,103.4201,103.2547,103.2547,3261.0
2023-03-10 11:25:00,106.13,106.28,106.07,106.16,55749.0,103.2255,103.3714,103.1672,103.2547,55749.0
2023-03-10 11:30:00,106.09,106.17,106.05,106.1,23274.0,103.1866,103.2644,103.1477,103.1964,23274.0
2023-03-10 11:35:00,106.1,106.14,105.95,106.0,19685.0,103.1964,103.2353,103.0505,103.0991,19685.0
2023-03-10 11:40:00,106.0,106.02,105.74,105.75,28287.0,103.0991,103.1186,102.8462,102.8559,28287.0
2023-03-10 11:45:00,105.79,105.79,105.33,105.43,14665.0,102.8948,102.8948,102.4474,102.5447,14665.0
2023-03-10 11:50:00,105.44,105.44,105.1,105.26,7159.0,102.5544,102.5544,102.2237,102.3793,7159.0
2023-03-10 11:55:00,105.22,105.22,104.93,104.98,7550.0,102.3404,102.3404,102.0584,102.107,7550.0
2023-03-10 12:00:00,104.99,105.07,104.95,104.97,18064.0,102.1167,102.1945,102.0778,102.0973,18064.0
2023-03-10 12:05:00,104.99,105.06,104.72,104.72,14054.0,102.1167,102.1848,101.8541,101.8541,14054.0
2023-03-10 12:10:00,104.72,104.97,104.65,104.88,11564.0,101.8541,102.0973,101.786,102.0097,11564.0
2023-03-10 12:15:00,104.88,104.94,104.79,104.85,6653.0,102.0097,102.0681,101.9222,101.9806,6653.0
2023-03-10 12:20:00,104.81,104.93,104.71,104.78,3200.0,101.9417,102.0584,101.8444,101.9125,3200.0
2023-03-10 12:25:00,104.75,104.91,104.75,104.91,3967.0,101.8833,102.0389,101.8833,102.0389,3967.0
2023-03-10 12:30:00,104.94,105.1,104.83,105.07,7132.0,102.0681,102.2237,101.9611,102.1945,7132.0
2023-03-10 12:35:00,105.15,105.18,105.02,105.17,2124.0,102.2724,102.3015,102.1459,102.2918,2124.0
2023-03-10 12:40:00,105.19,105.19,104.99,105.04,3391.0,102.3113,102.3113,102.1167,102.1654,3391.0
2023-03-10 12:45:00,105.03,105.08,104.94,104.94,4449.0,102.1556,102.2043,102.0681,102.0681,4449.0
2023-03-10 12:50:00,104.94,104.98,104.82,104.86,5247.0,102.0681,102.107,101.9514,101.9903,5247.0
2023-03-10 12:55:00,104.85,104.85,104.63,104.64,2461.0,101.9806,101.9806,101.7666,101.7763,2461.0
2023-03-10 13:00:00,104.63,104.66,104.45,104.47,10240.0,101.7666,101.7958,101.5915,101.611,10240.0
2023-03-10 13:05:00,104.47,104.49,104.34,104.37,11378.0,101.611,101.6304,101.4845,101.5137,11378.0
2023-03-10 13:10:00,104.41,104.41,104.13,104.14,9876.0,101.5526,101.5526,101.2803,101.29,9876.0
2023-03-10 13:15:00,104.12,104.12,104.0,104.04,10195.0,101.2705,101.2705,101.1538,101.1927,10195.0
2023-03-10 13:20:00,104.01,104.12,103.94,104.0,13488.0,101.1636,101.2705,101.0955,101.1538,13488.0
2023-03-10 13:25:00,104.0,104.0,103.83,103.95,9598.0,101.1538,101.1538,100.9885,101.1052,9598.0
2023-03-10 13:30:00,103.95,103.98,103.83,103.92,30659.0,101.1052,101.1344,100.9885,101.076,30659.0
2023-03-10 13:35:00,103.94,104.23,103.92,104.07,7867.0,101.0955,101.3775,101.076,101.2219,7867.0
2023-03-10 13:40:00,104.12,104.12,103.94,104.0,4861.0,101.2705,101.2705,101.0955,101.1538,4861.0
2023-03-10 13:45:00,103.98,104.06,103.93,104.01,5410.0,101.1344,101.2122,101.0857,101.1636,5410.0
2023-03-10 13:50:00,104.03,104.07,103.87,104.0,6891.0,101.183,101.2219,101.0274,101.1538,6891.0
2023-03-10 13:55:00,103.98,104.16,103.96,104.11,5900.0,101.1344,101.3095,101.1149,101.2608,5900.0
2023-03-10 14:00:00,104.13,104.66,104.13,104.62,8730.0,101.2803,101.7958,101.2803,101.7569,8730.0
2023-03-10 14:05:00,104.61,104.69,104.47,104.64,12210.0,101.7471,101.8249,101.611,101.7763,12210.0
2023-03-10 14:10:00,104.65,104.65,104.36,104.4,20281.0,101.786,101.786,101.504,101.5429,20281.0
2023-03-10 14:15:00,104.41,104.46,104.27,104.42,10173.0,101.5526,101.6012,101.4164,101.5623,10173.0
2023-03-10 14:20:00,104.47,104.52,104.37,104.42,6713.0,101.611,101.6596,101.5137,101.5623,6713.0
2023-03-10 14:25:00,104.38,104.41,104.3,104.33,6515.0,101.5234,101.5526,101.4456,101.4748,6515.0
2023-03-10 14:30:00,104.35,104.55,104.32,104.48,16232.0,101.4943,101.6888,101.4651,101.6207,16232.0
2023-03-10 14:35:00,104.48,104.69,104.46,104.61,9210.0,101.6207,101.8249,101.6012,101.7471,9210.0
2023-03-10 14:40:00,104.6,104.65,104.38,104.38,41868.0,101.7374,101.786,101.5234,101.5234,41868.0
2023-03-10 14:45:00,104.41,104.75,104.41,104.71,19101.0,101.5526,101.8833,101.5526,101.8444,19101.0
2023-03-10 14:50:00,104.72,104.74,104.57,104.67,40940.0,101.8541,101.8736,101.7082,101.8055,40940.0
2023-03-10 14:55:00,104.68,104.84,104.46,104.54,28672.0,101.8152,101.9708,101.6012,101.6791,28672.0
2023-03-10 15:00:00,104.55,104.78,104.36,104.72,52684.0,101.6888,101.9125,101.504,101.8541,52684.0
2023-03-10 15:05:00,104.72,104.84,104.55,104.8,16047.0,101.8541,101.9708,101.6888,101.9319,16047.0
2023-03-10 15:10:00,104.77,105.02,104.69,104.8,25912.0,101.9028,102.1459,101.8249,101.9319,25912.0
2023-03-10 15:15:00,104.78,104.82,104.44,104.44,22776.0,101.9125,101.9514,101.5818,101.5818,22776.0
2023-03-10 15:20:00,104.46,104.58,104.4,104.58,13268.0,101.6012,101.718,101.5429,101.718,13268.0
2023-03-10 15:25:00,104.61,104.75,104.59,104.67,36295.0,101.7471,101.8833,101.7277,101.8055,36295.0
2023-03-10 15:30:00,104.63,104.79,104.58,104.59,25701.0,101.7666,101.9222,101.718,101.7277,25701.0
2023-03-10 15:35:00,104.56,104.62,104.4,104.43,23907.0,101.6985,101.7569,101.5429,101.5721,23907.0
2023-03-10 15:40:00,104.45,104.45,104.13,104.18,28479.0,101.5915,101.5915,101.2803,101.3289,28479.0
2023-03-10 15:45:00,104.17,104.28,104.07,104.08,28075.0,101.3192,101.4262,101.2219,101.2316,28075.0
2023-03-10 15:50:00,104.08,104.19,103.97,103.98,60522.0,101.2316,101.3386,101.1247,101.1344,60522.0
2023-03-10 15:55:00,103.97,104.2,103.94,104.19,114717.0,101.1247,101.3484,101.0955,101.3386,114717.0
2023-03-13 09:30:00,103.29,103.29,102.22,102.78,57180.0,100.7888,100.7888,99.7447,100.2911,57180.0
2023-03-13 09:35:00,102.73,103.2,102.66,102.72,15756.0,100.2423,100.701,100.174,100.2326,15756.0
2023-03-13 09:40:00,102.81,103.4,102.73,103.06,11754.0,100.3204,100.8961,100.2423,100.5643,11754.0
2023-03-13 09:45:00,103.06,103.88,103.06,103.65,12455.0,100.5643,101.3645,100.5643,101.1401,12455.0
2023-03-13 09:50:00,103.69,104.02,103.3,103.3,15201.0,101.1791,101.5011,100.7985,100.7985,15201.0
2023-03-13 09:55:00,103.33,103.66,103.3,103.45,8387.0,100.8278,101.1498,100.7985,100.9449,8387.0
2023-03-13 10:00:00,103.41,103.41,103.06,103.33,12518.0,100.9059,100.9059,100.5643,100.8278,12518.0
2023-03-13 10:05:00,103.27,103.4,102.77,103.27,11017.0,100.7693,100.8961,100.2814,100.7693,11017.0
2023-03-13 10:10:00,103.41,103.41,102.94,103.06,9107.0,100.9059,100.9059,100.4473,100.5643,9107.0
2023-03-13 10:15:00,103.02,103.02,102.58,102.61,5901.0,100.5253,100.5253,100.096,100.1252,5901.0
2023-03-13 10:20:00,102.6,102.79,102.41,102.54,7751.0,100.1155,100.3009,99.9301,100.0569,7751.0
2023-03-13 10:25:00,102.54,102.56,102.34,102.34,9540.0,100.0569,100.0765,99.8618,99.8618,9540.0
2023-03-13 10:30:00,102.35,102.85,102.34,102.74,11333.0,99.8715,100.3594,99.8618,100.2521,11333.0
2023-03-13 10:35:00,102.78,102.81,102.37,102.38,12785.0,100.2911,100.3204,99.8911,99.9008,12785.0
2023-03-13 10:40:00,102.4,102.62,102.28,102.39,14739.0,99.9203,100.135,99.8032,99.9106,14739.0
2023-03-13 10:45:00,102.38,102.77,102.37,102.66,12297.0,99.9008,100.2814,99.8911,100.174,12297.0
2023-03-13 10:50:00,102.71,102.75,102.2,102.38,15001.0,100.2228,100.2619,99.7252,99.9008,15001.0
2023-03-13 10:55:00,102.44,103.16,102.42,103.0,20217.0,99.9594,100.6619,99.9398,100.5058,20217.0
2023-03-13 11:00:00,102.98,103.36,102.88,103.14,61130.0,100.4863,100.8571,100.3887,100.6424,61130.0
2023-03-13 11:05:00,103.1,103.26,103.0,103.11,23178.0,100.6034,100.7595,100.5058,100.6131,23178.0
2023-03-13 11:10:00,103.16,103.66,103.16,103.39,9857.0,100.6619,101.1498,100.6619,100.8864,9857.0
2023-03-13 11:15:00,103.43,103.6,103.27,103.6,28161.0,100.9254,101.0913,100.7693,101.0913,28161.0
2023-03-13 11:20:00,103.63,103.79,103.39,103.63,11887.0,101.1205,101.2767,100.8864,101.1205,11887.0
2023-03-13 11:25:00,103.71,104.08,103.51,104.08,13526.0,101.1986,101.5596,101.0035,101.5596,13526.0
2023-03-13 11:30:00,104.03,104.03,103.53,103.53,13856.0,101.5109,101.5109,101.023,101.023,13856.0
2023-03-13 11:35:00,103.5,103.56,103.34,103.45,12182.0,100.9937,101.0522,100.8376,100.9449,12182.0
2023-03-13 11:40:00,103.45,103.85,103.45,103.78,10026.0,100.9449,101.3352,100.9449,101.2669,10026.0
2023-03-13 11:45:00,103.79,104.19,103.68,104.19,13546.0,101.2767,101.667,101.1693,101.667,13546.0
2023-03-13 11:50:00,104.16,104.18,103.74,103.74,12810.0,101.6377,101.6572,101.2279,101.2279,12810.0
2023-03-13 11:55:00,103.66,103.98,103.66,103.95,7144.0,101.1498,101.4621,101.1498,101.4328,7144.0
2023-03-13 12:00:00,104.03,104.39,103.92,104.04,11412.0,101.5109,101.8621,101.4035,101.5206,11412.0
2023-03-13 12:05:00,104.07,104.53,104.03,104.45,10569.0,101.5499,101.9988,101.5109,101.9207,10569.0
2023-03-13 12:10:00,104.44,104.44,104.07,104.19,15943.0,101.9109,101.9109,101.5499,101.667,15943.0
2023-03-13 12:15:00,104.11,104.33,104.08,104.14,8654.0,101.5889,101.8036,101.5596,101.6182,8654.0
2023-03-13 12:20:00,104.13,104.24,104.02,104.02,14824.0,101.6084,101.7158,101.5011,101.5011,14824.0
2023-03-13 12:25:00,104.02,104.28,104.02,104.27,14764.0,101.5011,101.7548,101.5011,101.745,14764.0
2023-03-13 12:30:00,104.25,104.25,104.06,104.09,8866.0,101.7255,101.7255,101.5401,101.5694,8866.0
2023-03-13 12:35:00,104.13,104.53,104.13,104.48,12765.0,101.6084,101.9988,101.6084,101.95,12765.0
2023-03-13 12:40:00,104.48,104.71,104.41,104.54,7555.0,101.95,102.1744,101.8817,102.0085,7555.0
2023-03-13 12:45:00,104.57,104.6,104.18,104.2,18002.0,102.0378,102.0671,101.6572,101.6767,18002.0
2023-03-13 12:50:00,104.21,104.4,104.16,104.32,13105.0,101.6865,101.8719,101.6377,101.7938,13105.0
2023-03-13 12:55:00,104.31,104.37,104.18,104.26,8220.0,101.7841,101.8426,101.6572,101.7353,8220.0
2023-03-13 13:00:00,104.24,104.24,103.88,104.08,9102.0,101.7158,101.7158,101.3645,101.5596,9102.0
2023-03-13 13:05:00,104.04,104.18,104.0,104.17,8884.0,101.5206,101.6572,101.4816,101.6475,8884.0
2023-03-13 13:10:00,104.19,104.31,104.06,104.24,10626.0,101.667,101.7841,101.5401,101.7158,10626.0
2023-03-13 13:15:00,104.21,104.39,103.87,104.06,21949.0,101.6865,101.8621,101.3547,101.5401,21949.0
2023-03-13 13:20:00,104.06,104.1,103.95,104.03,11248.0,101.5401,101.5792,101.4328,101.5109,11248.0
2023-03-13 13:25:00,104.03,104.28,103.98,104.23,35692.0,101.5109,101.7548,101.4621,101.706,35692.0
2023-03-13 13:30:00,104.28,104.31,103.91,103.96,11416.0,101.7548,101.7841,101.3938,101.4426,11416.0
2023-03-13 13:35:00,103.97,104.72,103.92,104.7,19316.0,101.4523,102.1842,101.4035,102.1646,19316.0
2023-03-13 13:40:00,104.71,104.84,104.54,104.79,21961.0,102.1744,102.3012,102.0085,102.2525,21961.0
2023-03-13 13:45:00,104.77,104.77,104.63,104.69,9981.0,102.2329,102.2329,102.0963,102.1549,9981.0
2023-03-13 13:50:00,104.66,104.8,104.55,104.68,14981.0,102.1256,102.2622,102.0183,102.1451,14981.0
2023-03-13 13:55:00,104.67,104.86,104.67,104.75,12491.0,102.1354,102.3208,102.1354,102.2134,12491.0
2023-03-13 14:00:00,104.74,104.81,104.61,104.78,10366.0,102.2037,102.272,102.0768,102.2427,10366.0
2023-03-13 14:05:00,104.79,104.79,104.5,104.5,7646.0,102.2525,102.2525,101.9695,101.9695,7646.0
2023-03-13 14:10:00,104.51,104.62,104.44,104.53,12383.0,101.9792,102.0866,101.9109,101.9988,12383.0
2023-03-13 14:15:00,104.55,104.76,104.54,104.69,13111.0,102.0183,102.2232,102.0085,102.1549,13111.0
2023-03-13 14:20:00,104.69,104.78,104.61,104.7,8318.0,102.1549,102.2427,102.0768,102.1646,8318.0
2023-03-13 14:25:00,104.76,104.82,104.51,104.61,10906.0,102.2232,102.2817,101.9792,102.0768,10906.0
2023-03-13 14:30:00,104.65,104.85,104.63,104.77,9821.0,102.1158,102.311,102.0963,102.2329,9821.0
2023-03-13 14:35:00,104.78,104.78,104.46,104.55,11404.0,102.2427,102.2427,101.9304,102.0183,11404.0
2023-03-13 14:40:00,104.56,104.78,104.51,104.72,13877.0,102.028,102.2427,101.9792,102.1842,13877.0
2023-03-13 14:45:00,104.7,104.7,104.52,104.63,10963.0,102.1646,102.1646,101.989,102.0963,10963.0
2023-03-13 14:50:00,104.64,104.76,104.62,104.68,13313.0,102.1061,102.2232,102.0866,102.1451,13313.0
2023-03-13 14:55:00,104.7,104.74,104.64,104.73,14781.0,102.1646,102.2037,102.1061,102.1939,14781.0
2023-03-13 15:00:00,104.73,104.83,104.54,104.54,14987.0,102.1939,102.2915,102.0085,102.0085,14987.0
2023-03-13 15:05:00,104.53,104.75,104.48,104.48,11399.0,101.9988,102.2134,101.95,101.95,11399.0
2023-03-13 15:10:00,104.46,104.73,104.44,104.71,13831.0,101.9304,102.1939,101.9109,102.1744,13831.0
2023-03-13 15:15:00,104.72,104.72,104.32,104.34,12039.0,102.1842,102.1842,101.7938,101.8134,12039.0
2023-03-13 15:20:00,104.31,104.31,104.1,104.16,21668.0,101.7841,101.7841,101.5792,101.6377,21668.0
2023-03-13 15:25:00,104.14,104.16,103.8,103.91,21899.0,101.6182,101.6377,101.2864,101.3938,21899.0
2023-03-13 15:30:00,103.92,104.15,103.91,104.14,24397.0,101.4035,101.628,101.3938,101.6182,24397.0
2023-03-13 15:35:00,104.14,104.26,104.05,104.22,16738.0,101.6182,101.7353,101.5304,101.6963,16738.0
2023-03-13 15:40:00,104.24,104.27,104.01,104.04,24475.0,101.7158,101.745,101.4913,101.5206,24475.0
2023-03-13 15:45:00,104.07,104.1,103.82,103.95,27610.0,101.5499,101.5792,101.3059,101.4328,27610.0
2023-03-13 15:50:00,103.92,103.93,103.36,103.46,69646.0,101.4035,101.4133,100.8571,100.9547,69646.0
2023-03-13 15:55:00,103.47,103.47,103.26,103.41,130282.0,100.9644,100.9644,100.7595,100.9059,130282.0
2023-03-14 09:30:00,104.57,104.99,104.07,104.07,25333.0,102.0378,102.4476,101.5499,101.5499,25333.0
2023-03-14 09:35:00,104.06,104.61,104.06,104.55,10573.0,101.5401,102.0768,101.5401,102.0183,10573.0
2023-03-14 09:40:00,104.62,104.88,104.39,104.82,13509.0,102.0866,102.3403,101.8621,102.2817,13509.0
2023-03-14 09:45:00,104.78,104.8,104.54,104.67,5540.0,102.2427,102.2622,102.0085,102.1354,5540.0
2023-03-14 09:50:00,104.51,104.52,104.02,104.06,3464.0,101.9792,101.989,101.5011,101.5401,3464.0
2023-03-14 09:55:00,103.98,104.16,103.87,104.03,12321.0,101.4621,101.6377,101.3547,101.5109,12321.0
2023-03-14 10:00:00,104.04,104.21,103.84,104.13,11164.0,101.5206,101.6865,101.3255,101.6084,11164.0
2023-03-14 10:05:00,104.1,104.1,103.94,103.99,9908.0,101.5792,101.5792,101.423,101.4718,9908.0
2023-03-14 10:10:00,103.97,104.08,103.67,104.06,10406.0,101.4523,101.5596,101.1596,101.5401,10406.0
2023-03-14 10:15:00,104.04,104.09,103.89,103.89,8896.0,101.5206,101.5694,101.3743,101.3743,8896.0
2023-03-14 10:20:00,103.89,104.14,103.83,104.14,15146.0,101.3743,101.6182,101.3157,101.6182,15146.0
2023-03-14 10:25:00,104.15,104.24,103.92,103.98,49467.0,101.628,101.7158,101.4035,101.4621,49467.0
2023-03-14 10:30:00,104.02,104.27,104.02,104.27,18180.0,101.5011,101.745,101.5011,101.745,18180.0
2023-03-14 10:35:00,104.24,104.27,104.12,104.2,4759.0,101.7158,101.745,101.5987,101.6767,4759.0
2023-03-14 10:40:00,104.22,104.35,104.2,104.25,17662.0,101.6963,101.8231,101.6767,101.7255,17662.0
2023-03-14 10:45:00,104.27,104.36,104.15,104.29,6348.0,101.745,101.8329,101.628,101.7646,6348.0
2023-03-14 10:50:00,104.29,104.31,104.09,104.15,5425.0,101.7646,101.7841,101.5694,101.628,5425.0
2023-03-14 10:55:00,104.18,104.21,104.02,104.1,9913.0,101.6572,101.6865,101.5011,101.5792,9913.0
2023-03-14 11:00:00,104.08,104.17,104.02,104.11,9423.0,101.5596,101.6475,101.5011,101.5889,9423.0
2023-03-14 11:05:00,104.07,104.28,104.07,104.21,7915.0,101.5499,101.7548,101.5499,101.6865,7915.0
2023-03-14 11:10:00,104.2,104.22,104.09,104.21,9758.0,101.6767,101.6963,101.5694,101.6865,9758.0
2023-03-14 11:15:00,104.25,104.34,104.23,104.27,4044.0,101.7255,101.8134,101.706,101.745,4044.0
2023-03-14 11:20:00,104.26,104.3,104.18,104.27,6749.0,101.7353,101.7743,101.6572,101.745,6749.0
2023-03-14 11:25:00,104.28,104.33,104.22,104.23,9474.0,101.7548,101.8036,101.6963,101.706,9474.0
2023-03-14 11:30:00,104.23,104.35,104.2,104.24,4054.0,101.706,101.8231,101.6767,101.7158,4054.0
2023-03-14 11:35:00,104.22,104.24,104.12,104.21,4885.0,101.6963,101.7158,101.5987,101.6865,4885.0
2023-03-14 11:40:00,104.23,104.25,104.09,104.11,5884.0,101.706,101.7255,101.5694,101.5889,5884.0
2023-03-14 11:45:00,104.08,104.09,103.96,104.04,9161.0,101.5596,101.5694,101.4426,101.5206,9161.0
2023-03-14 11:50:00,104.06,104.11,104.04,104.09,5503.0,101.5401,101.5889,101.5206,101.5694,5503.0
2023-03-14 11:55:00,104.07,104.09,104.0,104.05,5291.0,101.5499,101.5694,101.4816,101.5304,5291.0
2023-03-14 12:00:00,104.08,104.13,104.0,104.05,7290.0,101.5596,101.6084,101.4816,101.5304,7290.0
2023-03-14 12:05:00,104.02,104.07,103.92,104.07,7879.0,101.5011,101.5499,101.4035,101.5499,7879.0
2023-03-14 12:10:00,104.07,104.19,104.06,104.19,3770.0,101.5499,101.667,101.5401,101.667,3770.0
2023-03-14 12:15:00,104.2,104.25,104.13,104.22,7666.0,101.6767,101.7255,101.6084,101.6963,7666.0
2023-03-14 12:20:00,104.14,104.14,104.05,104.07,5029.0,101.6182,101.6182,101.5304,101.5499,5029.0
2023-03-14 12:25:00,104.02,104.04,103.94,103.98,5160.0,101.5011,101.5206,101.423,101.4621,5160.0
2023-03-14 12:30:00,103.93,104.15,103.93,104.15,6200.0,101.4133,101.628,101.4133,101.628,6200.0
2023-03-14 12:35:00,104.18,104.2,104.14,104.18,7291.0,101.6572,101.6767,101.6182,101.6572,7291.0
2023-03-14 12:40:00,104.13,104.13,103.97,104.12,6631.0,101.6084,101.6084,101.4523,101.5987,6631.0
2023-03-14 12:45:00,104.12,104.35,104.11,104.34,4714.0,101.5987,101.8231,101.5889,101.8134,4714.0
2023-03-14 12:50:00,104.34,104.35,104.12,104.24,8605.0,101.8134,101.8231,101.5987,101.7158,8605.0
2023-03-14 12:55:00,104.22,104.33,104.16,104.28,4856.0,101.6963,101.8036,101.6377,101.7548,4856.0
2023-03-14 13:00:00,104.26,104.42,104.26,104.31,4037.0,101.7353,101.8914,101.7353,101.7841,4037.0
2023-03-14 13:05:00,104.3,104.3,104.01,104.05,8023.0,101.7743,101.7743,101.4913,101.5304,8023.0
2023-03-14 13:10:00,104.01,104.05,103.8,103.81,6388.0,101.4913,101.5304,101.2864,101.2962,6388.0
2023-03-14 13:15:00,103.78,103.83,103.49,103.78,11059.0,101.2669,101.3157,100.9839,101.2669,11059.0
2023-03-14 13:20:00,103.78,103.78,103.59,103.73,10253.0,101.2669,101.2669,101.0815,101.2181,10253.0
2023-03-14 13:25:00,103.75,103.91,103.71,103.8,6741.0,101.2376,101.3938,101.1986,101.2864,6741.0
2023-03-14 13:30:00,103.81,103.86,103.74,103.85,5383.0,101.2962,101.345,101.2279,101.3352,5383.0
2023-03-14 13:35:00,103.81,103.91,103.81,103.89,5298.0,101.2962,101.3938,101.2962,101.3743,5298.0
2023-03-14 13:40:00,103.9,103.95,103.66,103.67,10756.0,101.384,101.4328,101.1498,101.1596,10756.0
2023-03-14 13:45:00,103.64,103.76,103.6,103.68,7524.0,101.1303,101.2474,101.0913,101.1693,7524.0
2023-03-14 13:50:00,103.69,103.77,103.64,103.75,6801.0,101.1791,101.2572,101.1303,101.2376,6801.0
2023-03-14 13:55:00,103.73,103.73,103.56,103.56,5413.0,101.2181,101.2181,101.0522,101.0522,5413.0
2023-03-14 14:00:00,103.55,103.63,103.31,103.34,6440.0,101.0425,101.1205,100.8083,100.8376,6440.0
2023-03-14 14:05:00,103.3,103.3,103.05,103.23,15257.0,100.7985,100.7985,100.5546,100.7302,15257.0
2023-03-14 14:10:00,103.22,103.37,103.16,103.19,9633.0,100.7205,100.8668,100.6619,100.6912,9633.0
2023-03-14 14:15:00,103.16,103.16,103.01,103.15,8734.0,100.6619,100.6619,100.5156,100.6522,8734.0
2023-03-14 14:20:00,103.17,103.17,103.06,103.13,10329.0,100.6717,100.6717,100.5643,100.6327,10329.0
2023-03-14 14:25:00,103.13,103.42,103.1,103.42,9275.0,100.6327,100.9156,100.6034,100.9156,9275.0
2023-03-14 14:30:00,103.42,103.49,103.36,103.42,5986.0,100.9156,100.9839,100.8571,100.9156,5986.0
2023-03-14 14:35:00,103.43,103.46,103.35,103.43,9241.0,100.9254,100.9547,100.8473,100.9254,9241.0
2023-03-14 14:40:00,103.44,103.46,103.32,103.38,6555.0,100.9351,100.9547,100.8181,100.8766,6555.0
2023-03-14 14:45:00,103.37,103.6,103.37,103.46,5623.0,100.8668,101.0913,100.8668,100.9547,5623.0
2023-03-14 14:50:00,103.45,103.62,103.42,103.52,6206.0,100.9449,101.1108,100.9156,101.0132,6206.0
2023-03-14 14:55:00,103.49,103.49,103.32,103.34,8556.0,100.9839,100.9839,100.8181,100.8376,8556.0
2023-03-14 15:00:00,103.35,103.47,103.28,103.34,10634.0,100.8473,100.9644,100.779,100.8376,10634.0
2023-03-14 15:05:00,103.32,103.32,102.93,102.96,10214.0,100.8181,100.8181,100.4375,100.4668,10214.0
2023-03-14 15:10:00,102.93,102.93,102.81,102.9,16337.0,100.4375,100.4375,100.3204,100.4082,16337.0
2023-03-14 15:15:00,102.89,103.1,102.86,103.06,17644.0,100.3985,100.6034,100.3692,100.5643,17644.0
2023-03-14 15:20:00,103.1,103.13,102.85,102.86,14215.0,100.6034,100.6327,100.3594,100.3692,14215.0
2023-03-14 15:25:00,102.87,103.06,102.86,103.01,16061.0,100.379,100.5643,100.3692,100.5156,16061.0
2023-03-14 15:30:00,103.01,103.14,102.93,103.14,23330.0,100.5156,100.6424,100.4375,100.6424,23330.0
2023-03-14 15:35:00,103.14,103.38,103.14,103.27,18201.0,100.6424,100.8766,100.6424,100.7693,18201.0
2023-03-14 15:40:00,103.25,103.45,103.18,103.41,24501.0,100.7497,100.9449,100.6814,100.9059,24501.0
2023-03-14 15:45:00,103.41,103.56,103.38,103.48,36294.0,100.9059,101.0522,100.8766,100.9742,36294.0
2023-03-14 15:50:00,103.49,103.63,103.36,103.37,74066.0,100.9839,101.1205,100.8571,100.8668,74066.0
2023-03-14 15:55:00,103.35,103.79,103.33,103.72,197127.0,100.8473,101.2767,100.8278,101.2084,197127.0
2023-03-15 09:30:00,102.11,102.47,101.94,102.4,22716.0,99.6374,99.9886,99.4715,99.9203,22716.0
2023-03-15 09:35:00,102.39,102.43,102.02,102.1,8074.0,99.9106,99.9496,99.5495,99.6276,8074.0
2023-03-15 09:40:00,102.1,102.65,102.08,102.41,4601.0,99.6276,100.1643,99.6081,99.9301,4601.0
2023-03-15 09:45:00,102.44,102.44,102.16,102.22,10030.0,99.9594,99.9594,99.6861,99.7447,10030.0
2023-03-15 09:50:00,102.17,102.18,101.69,101.78,11588.0,99.6959,99.7057,99.2275,99.3153,11588.0
2023-03-15 09:55:00,101.78,101.78,101.31,101.5,12400.0,99.3153,99.3153,98.8567,99.0421,12400.0
2023-03-15 10:00:00,101.52,101.54,101.14,101.37,20947.0,99.0616,99.0812,98.6908,98.9153,20947.0
2023-03-15 10:05:00,101.39,101.51,100.95,101.15,33721.0,98.9348,99.0519,98.5054,98.7006,33721.0
2023-03-15 10:10:00,101.16,101.39,101.05,101.05,11955.0,98.7104,98.9348,98.603,98.603,11955.0
2023-03-15 10:15:00,101.06,101.51,101.05,101.36,14439.0,98.6128,99.0519,98.603,98.9055,14439.0
2023-03-15 10:20:00,101.46,101.71,101.31,101.31,42276.0,99.0031,99.247,98.8567,98.8567,42276.0
2023-03-15 10:25:00,101.36,101.76,101.29,101.73,47759.0,98.9055,99.2958,98.8372,99.2666,47759.0
2023-03-15 10:30:00,101.65,101.82,101.52,101.58,39464.0,99.1885,99.3544,99.0616,99.1202,39464.0
2023-03-15 10:35:00,101.51,101.89,101.51,101.74,13438.0,99.0519,99.4227,99.0519,99.2763,13438.0
2023-03-15 10:40:00,101.72,102.02,101.64,101.68,14945.0,99.2568,99.5495,99.1787,99.2178,14945.0
2023-03-15 10:45:00,101.71,101.84,101.68,101.72,10964.0,99.247,99.3739,99.2178,99.2568,10964.0
2023-03-15 10:50:00,101.72,101.82,101.58,101.75,17736.0,99.2568,99.3544,99.1202,99.2861,17736.0
2023-03-15 10:55:00,101.72,101.93,101.67,101.88,12130.0,99.2568,99.4617,99.208,99.4129,12130.0
2023-03-15 11:00:00,101.88,102.08,101.81,102.02,56831.0,99.4129,99.6081,99.3446,99.5495,56831.0
2023-03-15 11:05:00,101.98,102.31,101.92,102.06,9538.0,99.5105,99.8325,99.452,99.5886,9538.0
2023-03-15 11:10:00,102.08,102.32,102.08,102.16,10445.0,99.6081,99.8423,99.6081,99.6861,10445.0
2023-03-15 11:15:00,102.19,102.42,102.19,102.42,9401.0,99.7154,99.9398,99.7154,99.9398,9401.0
2023-03-15 11:20:00,102.41,102.42,102.22,102.25,13099.0,99.9301,99.9398,99.7447,99.774,13099.0
2023-03-15 11:25:00,102.25,102.46,102.19,102.42,8339.0,99.774,99.9789,99.7154,99.9398,8339.0
2023-03-15 11:30:00,102.35,102.39,102.1,102.23,7497.0,99.8715,99.9106,99.6276,99.7544,7497.0
2023-03-15 11:35:00,102.2,102.24,102.08,102.13,7438.0,99.7252,99.7642,99.6081,99.6569,7438.0
2023-03-15 11:40:00,102.1,102.4,102.1,102.3,10412.0,99.6276,99.9203,99.6276,99.8228,10412.0
2023-03-15 11:45:00,102.29,102.52,102.27,102.39,8799.0,99.813,100.0374,99.7935,99.9106,8799.0
2023-03-15 11:50:00,102.36,102.41,102.19,102.32,11136.0,99.8813,99.9301,99.7154,99.8423,11136.0
2023-03-15 11:55:00,102.31,102.51,102.25,102.46,7477.0,99.8325,100.0277,99.774,99.9789,7477.0
2023-03-15 12:00:00,102.46,102.52,102.41,102.47,42301.0,99.9789,100.0374,99.9301,99.9886,42301.0
2023-03-15 12:05:00,102.44,102.52,102.32,102.4,20003.0,99.9594,100.0374,99.8423,99.9203,20003.0
2023-03-15 12:10:00,102.36,102.46,102.32,102.44,11654.0,99.8813,99.9789,99.8423,99.9594,11654.0
2023-03-15 12:15:00,102.45,102.51,102.3,102.3,21630.0,99.9691,100.0277,99.8228,99.8228,21630.0
2023-03-15 12:20:00,102.31,102.34,102.07,102.11,9086.0,99.8325,99.8618,99.5983,99.6374,9086.0
2023-03-15 12:25:00,102.11,102.35,102.07,102.33,5618.0,99.6374,99.8715,99.5983,99.852,5618.0
2023-03-15 12:30:00,102.33,102.5,102.3,102.39,9049.0,99.852,100.0179,99.8228,99.9106,9049.0
2023-03-15 12:35:00,102.44,102.46,102.15,102.19,6773.0,99.9594,99.9789,99.6764,99.7154,6773.0
2023-03-15 12:40:00,102.18,102.28,102.15,102.27,4619.0,99.7057,99.8032,99.6764,99.7935,4619.0
2023-03-15 12:45:00,102.29,102.43,102.29,102.4,5800.0,99.813,99.9496,99.813,99.9203,5800.0
2023-03-15 12:50:00,102.39,102.41,102.2,102.25,8359.0,99.9106,99.9301,99.7252,99.774,8359.0
2023-03-15 12:55:00,102.23,102.25,102.12,102.16,17065.0,99.7544,99.774,99.6471,99.6861,17065.0
2023-03-15 13:00:00,102.12,102.13,102.0,102.11,8971.0,99.6471,99.6569,99.53,99.6374,8971.0
2023-03-15 13:05:00,102.18,102.36,102.16,102.24,7540.0,99.7057,99.8813,99.6861,99.7642,7540.0
2023-03-15 13:10:00,102.26,102.31,102.19,102.26,8132.0,99.7837,99.8325,99.7154,99.7837,8132.0
2023-03-15 13:15:00,102.26,102.36,102.15,102.24,6590.0,99.7837,99.8813,99.6764,99.7642,6590.0
2023-03-15 13:20:00,102.24,102.28,102.11,102.11,12046.0,99.7642,99.8032,99.6374,99.6374,12046.0
2023-03-15 13:25:00,102.12,102.22,102.06,102.22,4134.0,99.6471,99.7447,99.5886,99.7447,4134.0
2023-03-15 13:30:00,102.18,102.19,102.07,102.18,3653.0,99.7057,99.7154,99.5983,99.7057,3653.0
2023-03-15 13:35:00,102.22,102.22,101.97,101.98,3510.0,99.7447,99.7447,99.5007,99.5105,3510.0
2023-03-15 13:40:00,101.98,102.0,101.8,101.84,7347.0,99.5105,99.53,99.3349,99.3739,7347.0
2023-03-15 13:45:00,101.83,101.86,101.65,101.74,8664.0,99.3641,99.3934,99.1885,99.2763,8664.0
2023-03-15 13:50:00,101.72,102.12,101.72,102.12,15708.0,99.2568,99.6471,99.2568,99.6471,15708.0
2023-03-15 13:55:00,102.13,102.21,102.0,102.09,5235.0,99.6569,99.7349,99.53,99.6178,5235.0
2023-03-15 14:00:00,102.1,102.23,102.04,102.2,81944.0,99.6276,99.7544,99.569,99.7252,81944.0
2023-03-15 14:05:00,102.23,102.34,102.18,102.34,4687.0,99.7544,99.8618,99.7057,99.8618,4687.0
2023-03-15 14:10:00,102.34,102.45,102.3,102.43,4309.0,99.8618,99.9691,99.8228,99.9496,4309.0
2023-03-15 14:15:00,102.4,102.46,102.23,102.45,7962.0,99.9203,99.9789,99.7544,99.9691,7962.0
2023-03-15 14:20:00,102.44,102.79,102.4,102.73,8237.0,99.9594,100.3009,99.9203,100.2423,8237.0
2023-03-15 14:25:00,102.73,103.1,102.72,102.85,10654.0,100.2423,100.6034,100.2326,100.3594,10654.0
2023-03-15 14:30:00,102.92,103.02,102.73,102.83,5993.0,100.4277,100.5253,100.2423,100.3399,5993.0
2023-03-15 14:35:00,102.79,102.94,102.64,102.92,22977.0,100.3009,100.4473,100.1545,100.4277,22977.0
2023-03-15 14:40:00,102.89,103.03,102.86,102.9,20102.0,100.3985,100.5351,100.3692,100.4082,20102.0
2023-03-15 14:45:00,102.92,102.94,102.72,102.88,11506.0,100.4277,100.4473,100.2326,100.3887,11506.0
2023-03-15 14:50:00,102.89,103.09,102.83,102.98,16966.0,100.3985,100.5936,100.3399,100.4863,16966.0
2023-03-15 14:55:00,102.98,103.0,102.8,102.92,77434.0,100.4863,100.5058,100.3106,100.4277,77434.0
2023-03-15 15:00:00,102.94,103.0,102.77,102.81,35882.0,100.4473,100.5058,100.2814,100.3204,35882.0
2023-03-15 15:05:00,102.8,102.94,102.57,102.59,20525.0,100.3106,100.4473,100.0862,100.1057,20525.0
2023-03-15 15:10:00,102.58,102.75,102.53,102.69,21748.0,100.096,100.2619,100.0472,100.2033,21748.0
2023-03-15 15:15:00,102.72,102.76,102.54,102.55,14053.0,100.2326,100.2716,100.0569,100.0667,14053.0
2023-03-15 15:20:00,102.5,102.71,102.41,102.65,19614.0,100.0179,100.2228,99.9301,100.1643,19614.0
2023-03-15 15:25:00,102.67,102.73,102.51,102.61,22715.0,100.1838,100.2423,100.0277,100.1252,22715.0
2023-03-15 15:30:00,102.63,102.66,102.24,102.29,29975.0,100.1448,100.174,99.7642,99.813,29975.0
2023-03-15 15:35:00,102.29,102.36,102.12,102.2,35483.0,99.813,99.8813,99.6471,99.7252,35483.0
2023-03-15 15:40:00,102.18,102.24,101.92,102.14,26355.0,99.7057,99.7642,99.452,99.6666,26355.0
2023-03-15 15:45:00,102.2,102.31,102.08,102.12,27473.0,99.7252,99.8325,99.6081,99.6471,27473.0
2023-03-15 15:50:00,102.09,102.09,101.71,102.0,62900.0,99.6178,99.6178,99.247,99.53,62900.0
2023-03-15 15:55:00,101.98,102.36,101.94,102.3,178405.0,99.5105,99.8813,99.4715,99.8228,178405.0
2023-03-16 09:30:00,101.49,101.87,101.15,101.81,17846.0,99.0324,99.4032,98.7006,99.3446,17846.0
2023-03-16 09:35:00,101.78,101.94,101.55,101.89,5237.0,99.3153,99.4715,99.0909,99.4227,5237.0
2023-03-16 09:40:00,101.96,102.25,101.89,102.08,5379.0,99.491,99.774,99.4227,99.6081,5379.0
2023-03-16 09:45:00,102.16,102.16,101.68,101.82,15285.0,99.6861,99.6861,99.2178,99.3544,15285.0
2023-03-16 09:50:00,101.84,101.88,101.67,101.81,14130.0,99.3739,99.4129,99.208,99.3446,14130.0
2023-03-16 09:55:00,101.82,102.07,101.81,101.96,22020.0,99.3544,99.5983,99.3446,99.491,22020.0
2023-03-16 10:00:00,101.96,102.08,101.87,101.94,12064.0,99.491,99.6081,99.4032,99.4715,12064.0
2023-03-16 10:05:00,101.91,101.98,101.73,101.83,8682.0,99.4422,99.5105,99.2666,99.3641,8682.0
2023-03-16 10:10:00,101.86,101.98,101.74,101.8,20044.0,99.3934,99.5105,99.2763,99.3349,20044.0
2023-03-16 10:15:00,101.79,101.92,101.66,101.66,8800.0,99.3251,99.452,99.1983,99.1983,8800.0
2023-03-16 10:20:00,101.64,101.67,101.49,101.52,5503.0,99.1787,99.208,99.0324,99.0616,5503.0
2023-03-16 10:25:00,101.54,101.71,101.5,101.65,8714.0,99.0812,99.247,99.0421,99.1885,8714.0
2023-03-16 10:30:00,101.7,101.79,101.67,101.78,4856.0,99.2373,99.3251,99.208,99.3153,4856.0
2023-03-16 10:35:00,101.83,102.0,101.8,101.92,19542.0,99.3641,99.53,99.3349,99.452,19542.0
2023-03-16 10:40:00,101.92,101.96,101.78,101.85,21575.0,99.452,99.491,99.3153,99.3836,21575.0
2023-03-16 10:45:00,101.84,102.1,101.74,101.97,39148.0,99.3739,99.6276,99.2763,99.5007,39148.0
2023-03-16 10:50:00,102.0,102.41,101.97,102.41,87225.0,99.53,99.9301,99.5007,99.9301,87225.0
2023-03-16 10:55:00,102.42,102.59,102.34,102.47,21678.0,99.9398,100.1057,99.8618,99.9886,21678.0
2023-03-16 11:00:00,102.47,102.48,102.28,102.32,119961.0,99.9886,99.9984,99.8032,99.8423,119961.0
2023-03-16 11:05:00,102.34,102.93,102.26,102.77,66649.0,99.8618,100.4375,99.7837,100.2814,66649.0
2023-03-16 11:10:00,102.85,103.03,102.85,103.01,3890.0,100.3594,100.5351,100.3594,100.5156,3890.0
2023-03-16 11:15:00,103.02,103.03,102.74,102.83,12071.0,100.5253,100.5351,100.2521,100.3399,12071.0
2023-03-16 11:20:00,102.84,102.91,102.78,102.87,9562.0,100.3497,100.418,100.2911,100.379,9562.0
2023-03-16 11:25:00,102.87,103.15,102.86,103.02,21500.0,100.379,100.6522,100.3692,100.5253,21500.0
2023-03-16 11:30:00,103.06,103.11,102.86,102.9,11976.0,100.5643,100.6131,100.3692,100.4082,11976.0
2023-03-16 11:35:00,102.86,103.05,102.86,102.95,6800.0,100.3692,100.5546,100.3692,100.457,6800.0
2023-03-16 11:40:00,102.99,103.16,102.97,103.11,207067.0,100.496,100.6619,100.4765,100.6131,207067.0
2023-03-16 11:45:00,103.11,103.14,102.93,103.11,8215.0,100.6131,100.6424,100.4375,100.6131,8215.0
2023-03-16 11:50:00,103.14,103.14,102.98,103.12,6234.0,100.6424,100.6424,100.4863,100.6229,6234.0
2023-03-16 11:55:00,103.16,103.24,103.04,103.08,9213.0,100.6619,100.74,100.5448,100.5839,9213.0
2023-03-16 12:00:00,103.03,103.17,102.99,103.04,6417.0,100.5351,100.6717,100.496,100.5448,6417.0
2023-03-16 12:05:00,103.08,103.1,102.76,102.79,9771.0,100.5839,100.6034,100.2716,100.3009,9771.0
2023-03-16 12:10:00,102.78,102.83,102.65,102.81,7081.0,100.2911,100.3399,100.1643,100.3204,7081.0
2023-03-16 12:15:00,102.83,102.94,102.74,102.89,12058.0,100.3399,100.4473,100.2521,100.3985,12058.0
2023-03-16 12:20:00,102.88,102.92,102.76,102.81,7764.0,100.3887,100.4277,100.2716,100.3204,7764.0
2023-03-16 12:25:00,102.82,102.85,102.68,102.7,4850.0,100.3302,100.3594,100.1936,100.2131,4850.0
2023-03-16 12:30:00,102.69,102.73,102.57,102.58,3373.0,100.2033,100.2423,100.0862,100.096,3373.0
2023-03-16 12:35:00,102.56,102.63,102.48,102.62,5876.0,100.0765,100.1448,99.9984,100.135,5876.0
2023-03-16 12:40:00,102.59,102.59,102.44,102.46,15600.0,100.1057,100.1057,99.9594,99.9789,15600.0
2023-03-16 12:45:00,102.45,102.54,102.44,102.5,16905.0,99.9691,100.0569,99.9594,100.0179,16905.0
2023-03-16 12:50:00,102.52,102.95,102.5,102.7,44824.0,100.0374,100.457,100.0179,100.2131,44824.0
2023-03-16 12:55:00,102.7,102.88,102.7,102.78,2779.0,100.2131,100.3887,100.2131,100.2911,2779.0
2023-03-16 13:00:00,102.81,102.81,102.68,102.81,5425.0,100.3204,100.3204,100.1936,100.3204,5425.0
2023-03-16 13:05:00,102.78,102.86,102.66,102.69,4256.0,100.2911,100.3692,100.174,100.2033,4256.0
2023-03-16 13:10:00,102.66,102.71,102.59,102.66,7213.0,100.174,100.2228,100.1057,100.174,7213.0
2023-03-16 13:15:00,102.63,102.64,102.47,102.5,11032.0,100.1448,100.1545,99.9886,100.0179,11032.0
2023-03-16 13:20:00,102.48,102.57,102.43,102.53,8644.0,99.9984,100.0862,99.9496,100.0472,8644.0
2023-03-16 13:25:00,102.51,102.57,102.46,102.49,6353.0,100.0277,100.0862,99.9789,100.0082,6353.0
2023-03-16 13:30:00,102.5,102.51,102.36,102.37,6958.0,100.0179,100.0277,99.8813,99.8911,6958.0
2023-03-16 13:35:00,102.4,102.42,102.33,102.38,5395.0,99.9203,99.9398,99.852,99.9008,5395.0
2023-03-16 13:40:00,102.4,102.49,102.35,102.37,9844.0,99.9203,100.0082,99.8715,99.8911,9844.0
2023-03-16 13:45:00,102.39,102.53,102.39,102.43,7720.0,99.9106,100.0472,99.9106,99.9496,7720.0
2023-03-16 13:50:00,102.41,102.42,102.23,102.37,8935.0,99.9301,99.9398,99.7544,99.8911,8935.0
2023-03-16 13:55:00,102.37,102.43,102.32,102.39,9126.0,99.8911,99.9496,99.8423,99.9106,9126.0
2023-03-16 14:00:00,102.36,102.38,102.2,102.23,7362.0,99.8813,99.9008,99.7252,99.7544,7362.0
2023-03-16 14:05:00,102.24,102.25,102.08,102.25,6189.0,99.7642,99.774,99.6081,99.774,6189.0
2023-03-16 14:10:00,102.25,102.35,102.23,102.27,4589.0,99.774,99.8715,99.7544,99.7935,4589.0
2023-03-16 14:15:00,102.28,102.41,102.27,102.36,11211.0,99.8032,99.9301,99.7935,99.8813,11211.0
2023-03-16 14:20:00,102.4,102.4,102.34,102.36,11081.0,99.9203,99.9203,99.8618,99.8813,11081.0
2023-03-16 14:25:00,102.36,102.52,102.33,102.49,9158.0,99.8813,100.0374,99.852,100.0082,9158.0
2023-03-16 14:30:00,102.49,102.54,102.32,102.34,9728.0,100.0082,100.0569,99.8423,99.8618,9728.0
2023-03-16 14:35:00,102.36,102.53,102.35,102.44,8467.0,99.8813,100.0472,99.8715,99.9594,8467.0
2023-03-16 14:40:00,102.45,102.58,102.44,102.53,6866.0,99.9691,100.096,99.9594,100.0472,6866.0
2023-03-16 14:45:00,102.51,102.53,102.26,102.27,13675.0,100.0277,100.0472,99.7837,99.7935,13675.0
2023-03-16 14:50:00,102.28,102.41,102.26,102.34,37580.0,99.8032,99.9301,99.7837,99.8618,37580.0
2023-03-16 14:55:00,102.34,102.45,102.34,102.41,26802.0,99.8618,99.9691,99.8618,99.9301,26802.0
2023-03-16 15:00:00,102.43,102.46,102.35,102.43,31317.0,99.9496,99.9789,99.8715,99.9496,31317.0
2023-03-16 15:05:00,102.45,102.72,102.42,102.68,50365.0,99.9691,100.2326,99.9398,100.1936,50365.0
2023-03-16 15:10:00,102.68,102.89,102.68,102.81,8099.0,100.1936,100.3985,100.1936,100.3204,8099.0
2023-03-16 15:15:00,102.77,102.92,102.77,102.85,8800.0,100.2814,100.4277,100.2814,100.3594,8800.0
2023-03-16 15:20:00,102.85,102.85,102.79,102.83,18882.0,100.3594,100.3594,100.3009,100.3399,18882.0
2023-03-16 15:25:00,102.83,102.85,102.76,102.84,50221.0,100.3399,100.3594,100.2716,100.3497,50221.0
2023-03-16 15:30:00,102.85,102.85,102.66,102.7,47586.0,100.3594,100.3594,100.174,100.2131,47586.0
2023-03-16 15:35:00,102.7,102.71,102.58,102.64,41367.0,100.2131,100.2228,100.096,100.1545,41367.0
2023-03-16 15:40:00,102.63,102.88,102.61,102.88,66850.0,100.1448,100.3887,100.1252,100.3887,66850.0
2023-03-16 15:45:00,102.88,102.93,102.7,102.86,27945.0,100.3887,100.4375,100.2131,100.3692,27945.0
2023-03-16 15:50:00,102.88,102.97,102.78,102.93,40781.0,100.3887,100.4765,100.2911,100.4375,40781.0
2023-03-16 15:55:00,102.88,103.28,102.78,103.25,219233.0,100.3887,100.779,100.2911,100.7497,219233.0
2023-03-17 09:30:00,102.27,102.58,101.69,101.72,331697.0,99.7935,100.096,99.2275,99.2568,331697.0
2023-03-17 09:35:00,101.71,101.99,101.7,101.77,16875.0,99.247,99.5203,99.2373,99.3056,16875.0
2023-03-17 09:40:00,101.72,101.95,101.67,101.95,4268.0,99.2568,99.4812,99.208,99.4812,4268.0
2023-03-17 09:45:00,102.08,102.08,101.82,102.03,5951.0,99.6081,99.6081,99.3544,99.5593,5951.0
2023-03-17 09:50:00,102.06,102.14,101.88,102.03,5569.0,99.5886,99.6666,99.4129,99.5593,5569.0
2023-03-17 09:55:00,102.02,102.12,101.84,102.03,8189.0,99.5495,99.6471,99.3739,99.5593,8189.0
2023-03-17 10:00:00,102.08,102.48,102.05,102.45,9585.0,99.6081,99.9984,99.5788,99.9691,9585.0
2023-03-17 10:05:00,102.41,102.43,102.15,102.15,3700.0,99.9301,99.9496,99.6764,99.6764,3700.0
2023-03-17 10:10:00,102.16,102.19,101.85,101.85,8679.0,99.6861,99.7154,99.3836,99.3836,8679.0
2023-03-17 10:15:00,101.93,101.96,101.63,101.69,4390.0,99.4617,99.491,99.169,99.2275,4390.0
2023-03-17 10:20:00,101.69,101.7,101.39,101.4,4190.0,99.2275,99.2373,98.9348,98.9445,4190.0
2023-03-17 10:25:00,101.36,101.41,101.12,101.21,20575.0,98.9055,98.9543,98.6713,98.7591,20575.0
2023-03-17 10:30:00,101.27,101.35,101.21,101.23,24261.0,98.8177,98.8958,98.7591,98.7787,24261.0
2023-03-17 10:35:00,101.24,101.35,101.14,101.27,7828.0,98.7884,98.8958,98.6908,98.8177,7828.0
2023-03-17 10:40:00,101.24,101.25,101.09,101.09,5911.0,98.7884,98.7982,98.6421,98.6421,5911.0
2023-03-17 10:45:00,101.11,101.29,101.06,101.29,6199.0,98.6616,98.8372,98.6128,98.8372,6199.0
2023-03-17 10:50:00,101.36,101.41,101.25,101.3,4090.0,98.9055,98.9543,98.7982,98.847,4090.0
2023-03-17 10:55:00,101.29,101.43,101.27,101.32,7117.0,98.8372,98.9738,98.8177,98.8665,7117.0
2023-03-17 11:00:00,101.32,101.43,101.3,101.41,14273.0,98.8665,98.9738,98.847,98.9543,14273.0
2023-03-17 11:05:00,101.39,101.68,101.38,101.66,5910.0,98.9348,99.2178,98.925,99.1983,5910.0
2023-03-17 11:10:00,101.63,101.63,101.48,101.53,9203.0,99.169,99.169,99.0226,99.0714,9203.0
2023-03-17 11:15:00,101.57,101.71,101.55,101.59,11562.0,99.1104,99.247,99.0909,99.1299,11562.0
2023-03-17 11:20:00,101.59,101.61,101.44,101.46,9005.0,99.1299,99.1495,98.9836,99.0031,9005.0
2023-03-17 11:25:00,101.4,101.59,101.37,101.53,7446.0,98.9445,99.1299,98.9153,99.0714,7446.0
2023-03-17 11:30:00,101.51,101.74,101.47,101.74,8068.0,99.0519,99.2763,99.0129,99.2763,8068.0
2023-03-17 11:35:00,101.72,101.73,101.55,101.58,8660.0,99.2568,99.2666,99.0909,99.1202,8660.0
2023-03-17 11:40:00,101.58,101.65,101.55,101.6,8525.0,99.1202,99.1885,99.0909,99.1397,8525.0
2023-03-17 11:45:00,101.62,101.76,101.6,101.69,13875.0,99.1592,99.2958,99.1397,99.2275,13875.0
2023-03-17 11:50:00,101.69,101.78,101.62,101.62,8278.0,99.2275,99.3153,99.1592,99.1592,8278.0
2023-03-17 11:55:00,101.61,101.61,101.44,101.54,16763.0,99.1495,99.1495,98.9836,99.0812,16763.0
2023-03-17 12:00:00,101.62,101.78,101.62,101.75,6584.0,99.1592,99.3153,99.1592,99.2861,6584.0
2023-03-17 12:05:00,101.75,101.98,101.74,101.98,9230.0,99.2861,99.5105,99.2763,99.5105,9230.0
2023-03-17 12:10:00,101.95,102.05,101.93,102.02,5185.0,99.4812,99.5788,99.4617,99.5495,5185.0
2023-03-17 12:15:00,102.01,102.05,101.94,101.97,11497.0,99.5398,99.5788,99.4715,99.5007,11497.0
2023-03-17 12:20:00,101.93,101.93,101.64,101.75,8009.0,99.4617,99.4617,99.1787,99.2861,8009.0
2023-03-17 12:25:00,101.78,101.92,101.76,101.89,8555.0,99.3153,99.452,99.2958,99.4227,8555.0
2023-03-17 12:30:00,101.88,102.06,101.8,101.85,6078.0,99.4129,99.5886,99.3349,99.3836,6078.0
2023-03-17 12:35:00,101.84,102.02,101.84,101.97,3513.0,99.3739,99.5495,99.3739,99.5007,3513.0
2023-03-17 12:40:00,101.99,102.1,101.97,102.1,3018.0,99.5203,99.6276,99.5007,99.6276,3018.0
2023-03-17 12:45:00,102.09,102.09,101.92,101.97,5337.0,99.6178,99.6178,99.452,99.5007,5337.0
2023-03-17 12:50:00,101.98,102.06,101.76,101.76,9658.0,99.5105,99.5886,99.2958,99.2958,9658.0
2023-03-17 12:55:00,101.76,101.81,101.71,101.79,11113.0,99.2958,99.3446,99.247,99.3251,11113.0
2023-03-17 13:00:00,101.81,101.89,101.79,101.81,4645.0,99.3446,99.4227,99.3251,99.3446,4645.0
2023-03-17 13:05:00,101.82,102.01,101.82,101.94,6028.0,99.3544,99.5398,99.3544,99.4715,6028.0
2023-03-17 13:10:00,101.94,101.98,101.89,101.95,5519.0,99.4715,99.5105,99.4227,99.4812,5519.0
2023-03-17 13:15:00,101.93,101.97,101.82,101.85,10036.0,99.4617,99.5007,99.3544,99.3836,10036.0
2023-03-17 13:20:00,101.86,102.01,101.76,101.77,5851.0,99.3934,99.5398,99.2958,99.3056,5851.0
2023-03-17 13:25:00,101.75,101.76,101.65,101.67,3331.0,99.2861,99.2958,99.1885,99.208,3331.0
2023-03-17 13:30:00,101.68,101.93,101.68,101.73,7882.0,99.2178,99.4617,99.2178,99.2666,7882.0
2023-03-17 13:35:00,101.69,101.7,101.54,101.66,12182.0,99.2275,99.2373,99.0812,99.1983,12182.0
2023-03-17 13:40:00,101.59,101.64,101.44,101.64,6518.0,99.1299,99.1787,98.9836,99.1787,6518.0
2023-03-17 13:45:00,101.62,101.67,101.54,101.55,6140.0,99.1592,99.208,99.0812,99.0909,6140.0
2023-03-17 13:50:00,101.53,101.62,101.46,101.53,6043.0,99.0714,99.1592,99.0031,99.0714,6043.0
2023-03-17 13:55:00,101.57,101.58,101.5,101.57,4403.0,99.1104,99.1202,99.0421,99.1104,4403.0
2023-03-17 14:00:00,101.58,101.73,101.58,101.62,5482.0,99.1202,99.2666,99.1202,99.1592,5482.0
2023-03-17 14:05:00,101.61,101.63,101.4,101.48,7788.0,99.1495,99.169,98.9445,99.0226,7788.0
2023-03-17 14:10:00,101.5,101.62,101.44,101.48,10437.0,99.0421,99.1592,98.9836,99.0226,10437.0
2023-03-17 14:15:00,101.44,101.61,101.4,101.54,5352.0,98.9836,99.1495,98.9445,99.0812,5352.0
2023-03-17 14:20:00,101.51,101.56,101.44,101.44,4663.0,99.0519,99.1007,98.9836,98.9836,4663.0
2023-03-17 14:25:00,101.43,101.43,101.32,101.35,4931.0,98.9738,98.9738,98.8665,98.8958,4931.0
2023-03-17 14:30:00,101.32,101.46,101.32,101.38,7416.0,98.8665,99.0031,98.8665,98.925,7416.0
2023-03-17 14:35:00,101.38,101.44,101.29,101.36,8306.0,98.925,98.9836,98.8372,98.9055,8306.0
2023-03-17 14:40:00,101.36,101.44,101.32,101.41,5157.0,98.9055,98.9836,98.8665,98.9543,5157.0
2023-03-17 14:45:00,101.38,101.45,101.35,101.41,6701.0,98.925,98.9933,98.8958,98.9543,6701.0
2023-03-17 14:50:00,101.38,101.6,101.33,101.59,7027.0,98.925,99.1397,98.8762,99.1299,7027.0
2023-03-17 14:55:00,101.62,101.62,101.54,101.58,3632.0,99.1592,99.1592,99.0812,99.1202,3632.0
2023-03-17 15:00:00,101.6,101.6,101.46,101.52,9537.0,99.1397,99.1397,99.0031,99.0616,9537.0
2023-03-17 15:05:00,101.53,101.57,101.43,101.52,11229.0,99.0714,99.1104,98.9738,99.0616,11229.0
2023-03-17 15:10:00,101.53,101.65,101.47,101.61,12616.0,99.0714,99.1885,99.0129,99.1495,12616.0
2023-03-17 15:15:00,101.59,101.73,101.48,101.67,12825.0,99.1299,99.2666,99.0226,99.208,12825.0
2023-03-17 15:20:00,101.65,101.84,101.62,101.83,10035.0,99.1885,99.3739,99.1592,99.3641,10035.0
2023-03-17 15:25:00,101.84,101.87,101.75,101.82,8236.0,99.3739,99.4032,99.2861,99.3544,8236.0
2023-03-17 15:30:00,101.82,101.82,101.6,101.68,18725.0,99.3544,99.3544,99.1397,99.2178,18725.0
2023-03-17 15:35:00,101.69,101.69,101.56,101.58,9897.0,99.2275,99.2275,99.1007,99.1202,9897.0
2023-03-17 15:40:00,101.59,101.77,101.54,101.75,22704.0,99.1299,99.3056,99.0812,99.2861,22704.0
2023-03-17 15:45:00,101.75,101.82,101.69,101.75,32852.0,99.2861,99.3544,99.2275,99.2861,32852.0
2023-03-17 15:50:00,101.77,102.23,101.77,102.17,81909.0,99.3056,99.7544,99.3056,99.6959,81909.0
2023-03-17 15:55:00,102.2,102.2,101.96,102.06,132739.0,99.7252,99.7252,99.491,99.5886,132739.0
2023-03-20 09:30:00,102.74,103.2,102.43,103.2,21000.0,100.2521,100.701,99.9496,100.701,21000.0
2023-03-20 09:35:00,103.2,103.2,102.58,102.89,18417.0,100.701,100.701,100.096,100.3985,18417.0
2023-03-20 09:40:00,102.82,103.02,102.67,102.69,17793.0,100.3302,100.5253,100.1838,100.2033,17793.0
2023-03-20 09:45:00,102.69,102.81,102.44,102.81,8734.0,100.2033,100.3204,99.9594,100.3204,8734.0
2023-03-20 09:50:00,102.86,103.19,102.82,102.84,5772.0,100.3692,100.6912,100.3302,100.3497,5772.0
2023-03-20 09:55:00,102.88,103.2,102.88,103.02,20229.0,100.3887,100.701,100.3887,100.5253,20229.0
2023-03-20 10:00:00,103.07,103.12,102.85,102.93,14440.0,100.5741,100.6229,100.3594,100.4375,14440.0
2023-03-20 10:05:00,102.98,102.99,102.61,102.61,10074.0,100.4863,100.496,100.1252,100.1252,10074.0
2023-03-20 10:10:00,102.59,102.83,102.52,102.81,20037.0,100.1057,100.3399,100.0374,100.3204,20037.0
2023-03-20 10:15:00,102.78,102.78,102.5,102.5,5216.0,100.2911,100.2911,100.0179,100.0179,5216.0
2023-03-20 10:20:00,102.5,102.96,102.45,102.95,10432.0,100.0179,100.4668,99.9691,100.457,10432.0
2023-03-20 10:25:00,102.92,103.02,102.88,102.93,11548.0,100.4277,100.5253,100.3887,100.4375,11548.0
2023-03-20 10:30:00,102.88,102.94,102.77,102.92,8692.0,100.3887,100.4473,100.2814,100.4277,8692.0
2023-03-20 10:35:00,102.91,103.05,102.74,102.9,10806.0,100.418,100.5546,100.2521,100.4082,10806.0
2023-03-20 10:40:00,102.86,102.95,102.79,102.79,5217.0,100.3692,100.457,100.3009,100.3009,5217.0
2023-03-20 10:45:00,102.73,102.94,102.72,102.83,6800.0,100.2423,100.4473,100.2326,100.3399,6800.0
2023-03-20 10:50:00,102.82,102.83,102.57,102.61,4476.0,100.3302,100.3399,100.0862,100.1252,4476.0
2023-03-20 10:55:00,102.59,102.66,102.57,102.62,26030.0,100.1057,100.174,100.0862,100.135,26030.0
2023-03-20 11:00:00,102.63,102.86,102.6,102.82,21869.0,100.1448,100.3692,100.1155,100.3302,21869.0
2023-03-20 11:05:00,102.81,102.99,102.76,102.87,19882.0,100.3204,100.496,100.2716,100.379,19882.0
2023-03-20 11:10:00,102.84,102.84,102.6,102.69,6686.0,100.3497,100.3497,100.1155,100.2033,6686.0
2023-03-20 11:15:00,102.69,102.73,102.58,102.7,8999.0,100.2033,100.2423,100.096,100.2131,8999.0
2023-03-20 11:20:00,102.73,102.84,102.73,102.75,10952.0,100.2423,100.3497,100.2423,100.2619,10952.0
2023-03-20 11:25:00,102.76,102.84,102.75,102.78,15483.0,100.2716,100.3497,100.2619,100.2911,15483.0
2023-03-20 11:30:00,102.77,102.89,102.65,102.76,11168.0,100.2814,100.3985,100.1643,100.2716,11168.0
2023-03-20 11:35:00,102.74,102.94,102.71,102.89,6278.0,100.2521,100.4473,100.2228,100.3985,6278.0
2023-03-20 11:40:00,102.88,102.94,102.76,102.78,6807.0,100.3887,100.4473,100.2716,100.2911,6807.0
2023-03-20 11:45:00,102.79,102.83,102.56,102.56,5903.0,100.3009,100.3399,100.0765,100.0765,5903.0
2023-03-20 11:50:00,102.56,102.61,102.38,102.38,20842.0,100.0765,100.1252,99.9008,99.9008,20842.0
2023-03-20 11:55:00,102.38,102.53,102.32,102.33,9679.0,99.9008,100.0472,99.8423,99.852,9679.0
2023-03-20 12:00:00,102.26,102.37,102.23,102.32,20090.0,99.7837,99.8911,99.7544,99.8423,20090.0
2023-03-20 12:05:00,102.28,102.28,102.0,102.0,17641.0,99.8032,99.8032,99.53,99.53,17641.0
2023-03-20 12:10:00,102.0,102.0,101.67,101.77,7968.0,99.53,99.53,99.208,99.3056,7968.0
2023-03-20 12:15:00,101.77,101.92,101.74,101.75,9210.0,99.3056,99.452,99.2763,99.2861,9210.0
2023-03-20 12:20:00,101.75,101.84,101.67,101.67,6672.0,99.2861,99.3739,99.208,99.208,6672.0
2023-03-20 12:25:00,101.69,101.7,101.61,101.68,9083.0,99.2275,99.2373,99.1495,99.2178,9083.0
2023-03-20 12:30:00,101.68,101.78,101.65,101.78,11411.0,99.2178,99.3153,99.1885,99.3153,11411.0
2023-03-20 12:35:00,101.75,101.83,101.68,101.82,5271.0,99.2861,99.3641,99.2178,99.3544,5271.0
2023-03-20 12:40:00,101.83,101.83,101.73,101.82,4811.0,99.3641,99.3641,99.2666,99.3544,4811.0
2023-03-20 12:45:00,101.82,101.93,101.81,101.91,4593.0,99.3544,99.4617,99.3446,99.4422,4593.0
2023-03-20 12:50:00,101.92,102.05,101.92,102.02,4792.0,99.452,99.5788,99.452,99.5495,4792.0
2023-03-20 12:55:00,102.04,102.13,102.02,102.11,4114.0,99.569,99.6569,99.5495,99.6374,4114.0
2023-03-20 13:00:00,102.11,102.14,102.03,102.06,4517.0,99.6374,99.6666,99.5593,99.5886,4517.0
2023-03-20 13:05:00,102.07,102.2,102.06,102.11,6709.0,99.5983,99.7252,99.5886,99.6374,6709.0
2023-03-20 13:10:00,102.09,102.23,102.08,102.08,5568.0,99.6178,99.7544,99.6081,99.6081,5568.0
2023-03-20 13:15:00,102.11,102.16,101.98,102.03,3300.0,99.6374,99.6861,99.5105,99.5593,3300.0
2023-03-20 13:20:00,102.01,102.04,101.93,101.99,6976.0,99.5398,99.569,99.4617,99.5203,6976.0
2023-03-20 13:25:00,102.0,102.04,101.91,101.97,8637.0,99.53,99.569,99.4422,99.5007,8637.0
2023-03-20 13:30:00,101.95,102.03,101.94,101.95,4577.0,99.4812,99.5593,99.4715,99.4812,4577.0
2023-03-20 13:35:00,101.92,101.93,101.79,101.79,6329.0,99.452,99.4617,99.3251,99.3251,6329.0
2023-03-20 13:40:00,101.82,101.88,101.78,101.79,7883.0,99.3544,99.4129,99.3153,99.3251,7883.0
2023-03-20 13:45:00,101.79,101.8,101.64,101.67,5226.0,99.3251,99.3349,99.1787,99.208,5226.0
2023-03-20 13:50:00,101.65,101.67,101.58,101.6,6455.0,99.1885,99.208,99.1202,99.1397,6455.0
2023-03-20 13:55:00,101.6,101.75,101.6,101.7,7683.0,99.1397,99.2861,99.1397,99.2373,7683.0
2023-03-20 14:00:00,101.7,101.7,101.54,101.55,11930.0,99.2373,99.2373,99.0812,99.0909,11930.0
2023-03-20 14:05:00,101.55,101.58,101.36,101.41,21654.0,99.0909,99.1202,98.9055,98.9543,21654.0
2023-03-20 14:10:00,101.43,101.62,101.4,101.51,15650.0,98.9738,99.1592,98.9445,99.0519,15650.0
2023-03-20 14:15:00,101.53,101.6,101.47,101.58,9254.0,99.0714,99.1397,99.0129,99.1202,9254.0
2023-03-20 14:20:00,101.59,101.71,101.54,101.64,5722.0,99.1299,99.247,99.0812,99.1787,5722.0
2023-03-20 14:25:00,101.64,101.75,101.63,101.71,6369.0,99.1787,99.2861,99.169,99.247,6369.0
2023-03-20 14:30:00,101.69,101.76,101.51,101.61,25917.0,99.2275,99.2958,99.0519,99.1495,25917.0
2023-03-20 14:35:00,101.6,101.6,101.42,101.51,15912.0,99.1397,99.1397,98.9641,99.0519,15912.0
2023-03-20 14:40:00,101.49,101.5,101.36,101.48,16593.0,99.0324,99.0421,98.9055,99.0226,16593.0
2023-03-20 14:45:00,101.48,101.64,101.48,101.62,7671.0,99.0226,99.1787,99.0226,99.1592,7671.0
2023-03-20 14:50:00,101.61,101.8,101.61,101.68,8948.0,99.1495,99.3349,99.1495,99.2178,8948.0
2023-03-20 14:55:00,101.7,101.74,101.64,101.73,8643.0,99.2373,99.2763,99.1787,99.2666,8643.0
2023-03-20 15:00:00,101.74,101.84,101.72,101.8,9752.0,99.2763,99.3739,99.2568,99.3349,9752.0
2023-03-20 15:05:00,101.77,101.83,101.62,101.63,14932.0,99.3056,99.3641,99.1592,99.169,14932.0
2023-03-20 15:10:00,101.63,101.74,101.59,101.74,8928.0,99.169,99.2763,99.1299,99.2763,8928.0
2023-03-20 15:15:00,101.78,101.87,101.72,101.86,7944.0,99.3153,99.4032,99.2568,99.3934,7944.0
2023-03-20 15:20:00,101.87,101.87,101.71,101.82,11655.0,99.4032,99.4032,99.247,99.3544,11655.0
2023-03-20 15:25:00,101.84,101.93,101.82,101.91,9706.0,99.3739,99.4617,99.3544,99.4422,9706.0
2023-03-20 15:30:00,101.89,102.08,101.87,102.05,13999.0,99.4227,99.6081,99.4032,99.5788,13999.0
2023-03-20 15:35:00,102.07,102.16,102.03,102.07,13025.0,99.5983,99.6861,99.5593,99.5983,13025.0
2023-03-20 15:40:00,102.06,102.18,102.01,102.12,19123.0,99.5886,99.7057,99.5398,99.6471,19123.0
2023-03-20 15:45:00,102.13,102.27,102.1,102.19,23681.0,99.6569,99.7935,99.6276,99.7154,23681.0
2023-03-20 15:50:00,102.22,102.34,102.18,102.26,42939.0,99.7447,99.8618,99.7057,99.7837,42939.0
2023-03-20 15:55:00,102.26,102.34,102.01,102.15,176393.0,99.7837,99.8618,99.5398,99.6764,176393.0
2023-03-21 09:30:00,103.58,104.27,102.84,103.51,33925.0,101.0718,101.745,100.3497,101.0035,33925.0
2023-03-21 09:35:00,103.44,103.51,103.04,103.51,12550.0,100.9351,101.0035,100.5448,101.0035,12550.0
2023-03-21 09:40:00,103.6,103.97,103.6,103.85,12852.0,101.0913,101.4523,101.0913,101.3352,12852.0
2023-03-21 09:45:00,103.92,104.36,103.91,104.35,15215.0,101.4035,101.8329,101.3938,101.8231,15215.0
2023-03-21 09:50:00,104.28,104.33,104.1,104.17,7546.0,101.7548,101.8036,101.5792,101.6475,7546.0
2023-03-21 09:55:00,104.31,104.37,104.2,104.33,18845.0,101.7841,101.8426,101.6767,101.8036,18845.0
2023-03-21 10:00:00,104.38,104.51,104.25,104.26,13270.0,101.8524,101.9792,101.7255,101.7353,13270.0
2023-03-21 10:05:00,104.28,104.45,104.22,104.41,9586.0,101.7548,101.9207,101.6963,101.8817,9586.0
2023-03-21 10:10:00,104.43,104.5,104.29,104.29,11589.0,101.9012,101.9695,101.7646,101.7646,11589.0
2023-03-21 10:15:00,104.31,104.42,104.17,104.23,8769.0,101.7841,101.8914,101.6475,101.706,8769.0
2023-03-21 10:20:00,104.15,104.16,104.05,104.16,5210.0,101.628,101.6377,101.5304,101.6377,5210.0
2023-03-21 10:25:00,104.13,104.21,104.03,104.21,4566.0,101.6084,101.6865,101.5109,101.6865,4566.0
2023-03-21 10:30:00,104.2,104.33,104.18,104.21,4992.0,101.6767,101.8036,101.6572,101.6865,4992.0
2023-03-21 10:35:00,104.18,104.2,104.03,104.18,6832.0,101.6572,101.6767,101.5109,101.6572,6832.0
2023-03-21 10:40:00,104.19,104.21,103.97,104.0,4036.0,101.667,101.6865,101.4523,101.4816,4036.0
2023-03-21 10:45:00,104.01,104.14,103.97,104.13,5509.0,101.4913,101.6182,101.4523,101.6084,5509.0
2023-03-21 10:50:00,104.12,104.14,103.87,103.9,7016.0,101.5987,101.6182,101.3547,101.384,7016.0
2023-03-21 10:55:00,103.88,103.96,103.79,103.8,8063.0,101.3645,101.4426,101.2767,101.2864,8063.0
2023-03-21 11:00:00,103.78,103.78,103.57,103.59,5922.0,101.2669,101.2669,101.062,101.0815,5922.0
2023-03-21 11:05:00,103.59,103.68,103.52,103.65,10508.0,101.0815,101.1693,101.0132,101.1401,10508.0
2023-03-21 11:10:00,103.65,103.68,103.56,103.65,15857.0,101.1401,101.1693,101.0522,101.1401,15857.0
2023-03-21 11:15:00,103.65,103.76,103.62,103.76,12244.0,101.1401,101.2474,101.1108,101.2474,12244.0
2023-03-21 11:20:00,103.76,103.76,103.65,103.74,8922.0,101.2474,101.2474,101.1401,101.2279,8922.0
2023-03-21 11:25:00,103.72,103.73,103.53,103.59,11573.0,101.2084,101.2181,101.023,101.0815,11573.0
2023-03-21 11:30:00,103.63,103.73,103.62,103.64,6303.0,101.1205,101.2181,101.1108,101.1303,6303.0
2023-03-21 11:35:00,103.61,103.61,103.37,103.37,7875.0,101.101,101.101,100.8668,100.8668,7875.0
2023-03-21 11:40:00,103.38,103.57,103.35,103.5,11297.0,100.8766,101.062,100.8473,100.9937,11297.0
2023-03-21 11:45:00,103.44,103.47,103.36,103.39,4173.0,100.9351,100.9644,100.8571,100.8864,4173.0
2023-03-21 11:50:00,103.38,103.43,103.27,103.39,8115.0,100.8766,100.9254,100.7693,100.8864,8115.0
2023-03-21 11:55:00,103.39,103.39,103.29,103.3,3000.0,100.8864,100.8864,100.7888,100.7985,3000.0
2023-03-21 12:00:00,103.28,103.42,103.27,103.36,11351.0,100.779,100.9156,100.7693,100.8571,11351.0
2023-03-21 12:05:00,103.36,103.39,103.27,103.36,8615.0,100.8571,100.8864,100.7693,100.8571,8615.0
2023-03-21 12:10:00,103.36,103.44,103.34,103.4,5027.0,100.8571,100.9351,100.8376,100.8961,5027.0
2023-03-21 12:15:00,103.42,103.48,103.4,103.45,6811.0,100.9156,100.9742,100.8961,100.9449,6811.0
2023-03-21 12:20:00,103.45,103.47,103.39,103.41,6481.0,100.9449,100.9644,100.8864,100.9059,6481.0
2023-03-21 12:25:00,103.4,103.43,103.3,103.31,3794.0,100.8961,100.9254,100.7985,100.8083,3794.0
2023-03-21 12:30:00,103.3,103.41,103.3,103.33,6212.0,100.7985,100.9059,100.7985,100.8278,6212.0
2023-03-21 12:35:00,103.31,103.37,103.26,103.29,6436.0,100.8083,100.8668,100.7595,100.7888,6436.0
2023-03-21 12:40:00,103.23,103.28,103.16,103.2,6584.0,100.7302,100.779,100.6619,100.701,6584.0
2023-03-21 12:45:00,103.18,103.31,103.15,103.3,31771.0,100.6814,100.8083,100.6522,100.7985,31771.0
2023-03-21 12:50:00,103.3,103.37,103.28,103.3,7920.0,100.7985,100.8668,100.779,100.7985,7920.0
2023-03-21 12:55:00,103.32,103.33,103.15,103.15,6408.0,100.8181,100.8278,100.6522,100.6522,6408.0
2023-03-21 13:00:00,103.12,103.23,103.08,103.22,18291.0,100.6229,100.7302,100.5839,100.7205,18291.0
2023-03-21 13:05:00,103.24,103.39,103.22,103.38,8003.0,100.74,100.8864,100.7205,100.8766,8003.0
2023-03-21 13:10:00,103.41,103.52,103.4,103.46,5938.0,100.9059,101.0132,100.8961,100.9547,5938.0
2023-03-21 13:15:00,103.49,103.51,103.44,103.44,3957.0,100.9839,101.0035,100.9351,100.9351,3957.0
2023-03-21 13:20:00,103.42,103.48,103.37,103.47,7809.0,100.9156,100.9742,100.8668,100.9644,7809.0
2023-03-21 13:25:00,103.46,103.5,103.38,103.5,5200.0,100.9547,100.9937,100.8766,100.9937,5200.0
2023-03-21 13:30:00,103.5,103.58,103.5,103.54,9523.0,100.9937,101.0718,100.9937,101.0327,9523.0
2023-03-21 13:35:00,103.55,103.62,103.51,103.57,10105.0,101.0425,101.1108,101.0035,101.062,10105.0
2023-03-21 13:40:00,103.56,103.6,103.46,103.59,13575.0,101.0522,101.0913,100.9547,101.0815,13575.0
2023-03-21 13:45:00,103.59,103.61,103.5,103.51,12563.0,101.0815,101.101,100.9937,101.0035,12563.0
2023-03-21 13:50:00,103.52,103.58,103.5,103.53,11403.0,101.0132,101.0718,100.9937,101.023,11403.0
2023-03-21 13:55:00,103.54,103.59,103.46,103.48,18343.0,101.0327,101.0815,100.9547,100.9742,18343.0
2023-03-21 14:00:00,103.49,103.56,103.45,103.53,16943.0,100.9839,101.0522,100.9449,101.023,16943.0
2023-03-21 14:05:00,103.52,103.53,103.38,103.45,9740.0,101.0132,101.023,100.8766,100.9449,9740.0
2023-03-21 14:10:00,103.45,103.53,103.42,103.53,6321.0,100.9449,101.023,100.9156,101.023,6321.0
2023-03-21 14:15:00,103.53,103.63,103.53,103.55,25026.0,101.023,101.1205,101.023,101.0425,25026.0
2023-03-21 14:20:00,103.56,103.68,103.53,103.68,20934.0,101.0522,101.1693,101.023,101.1693,20934.0
2023-03-21 14:25:00,103.69,103.8,103.69,103.8,8313.0,101.1791,101.2864,101.1791,101.2864,8313.0
2023-03-21 14:30:00,103.81,103.89,103.79,103.83,11175.0,101.2962,101.3743,101.2767,101.3157,11175.0
2023-03-21 14:35:00,103.87,103.96,103.87,103.92,13785.0,101.3547,101.4426,101.3547,101.4035,13785.0
2023-03-21 14:40:00,103.92,104.05,103.9,104.04,14049.0,101.4035,101.5304,101.384,101.5206,14049.0
2023-03-21 14:45:00,104.03,104.1,103.97,104.09,10713.0,101.5109,101.5792,101.4523,101.5694,10713.0
2023-03-21 14:50:00,104.09,104.12,104.06,104.12,25046.0,101.5694,101.5987,101.5401,101.5987,25046.0
2023-03-21 14:55:00,104.13,104.26,104.09,104.26,26626.0,101.6084,101.7353,101.5694,101.7353,26626.0
2023-03-21 15:00:00,104.26,104.33,104.19,104.27,23680.0,101.7353,101.8036,101.667,101.745,23680.0
2023-03-21 15:05:00,104.29,104.38,104.27,104.38,11625.0,101.7646,101.8524,101.745,101.8524,11625.0
2023-03-21 15:10:00,104.39,104.56,104.38,104.45,34108.0,101.8621,102.028,101.8524,101.9207,34108.0
2023-03-21 15:15:00,104.45,104.46,104.25,104.32,13077.0,101.9207,101.9304,101.7255,101.7938,13077.0
2023-03-21 15:20:00,104.32,104.33,104.14,104.17,17687.0,101.7938,101.8036,101.6182,101.6475,17687.0
2023-03-21 15:25:00,104.16,104.18,104.12,104.15,13981.0,101.6377,101.6572,101.5987,101.628,13981.0
2023-03-21 15:30:00,104.16,104.17,104.08,104.13,29384.0,101.6377,101.6475,101.5596,101.6084,29384.0
2023-03-21 15:35:00,104.14,104.35,104.14,104.35,38683.0,101.6182,101.8231,101.6182,101.8231,38683.0
2023-03-21 15:40:00,104.36,104.4,104.3,104.39,29290.0,101.8329,101.8719,101.7743,101.8621,29290.0
2023-03-21 15:45:00,104.38,104.44,104.32,104.33,27297.0,101.8524,101.9109,101.7938,101.8036,27297.0
2023-03-21 15:50:00,104.33,104.33,104.23,104.23,48330.0,101.8036,101.8036,101.706,101.706,48330.0
2023-03-21 15:55:00,104.23,104.27,104.0,104.14,127718.0,101.706,101.745,101.4816,101.6182,127718.0
2023-03-22 09:30:00,105.19,105.79,105.14,105.72,78543.0,102.6428,103.2282,102.594,103.1599,78543.0
2023-03-22 09:35:00,105.76,105.77,105.4,105.67,23775.0,103.199,103.2087,102.8477,103.1111,23775.0
2023-03-22 09:40:00,105.65,105.65,105.06,105.1,29481.0,103.0916,103.0916,102.5159,102.5549,29481.0
2023-03-22 09:45:00,105.07,105.52,105.07,105.52,27421.0,102.5257,102.9648,102.5257,102.9648,27421.0
2023-03-22 09:50:00,105.52,105.71,105.45,105.66,29027.0,102.9648,103.1502,102.8965,103.1014,29027.0
2023-03-22 09:55:00,105.68,105.69,105.47,105.49,13972.0,103.1209,103.1307,102.916,102.9355,13972.0
2023-03-22 10:00:00,105.48,105.54,105.05,105.05,19275.0,102.9257,102.9843,102.5062,102.5062,19275.0
2023-03-22 10:05:00,105.04,105.29,105.04,105.17,21537.0,102.4964,102.7403,102.4964,102.6233,21537.0
2023-03-22 10:10:00,105.2,105.25,105.06,105.17,19443.0,102.6525,102.7013,102.5159,102.6233,19443.0
2023-03-22 10:15:00,105.19,105.19,104.78,104.83,66972.0,102.6428,102.6428,102.2427,102.2915,66972.0
2023-03-22 10:20:00,104.82,104.88,104.67,104.76,10758.0,102.2817,102.3403,102.1354,102.2232,10758.0
2023-03-22 10:25:00,104.79,104.85,104.59,104.66,24044.0,102.2525,102.311,102.0573,102.1256,24044.0
2023-03-22 10:30:00,104.66,104.98,104.66,104.8,11723.0,102.1256,102.4379,102.1256,102.2622,11723.0
2023-03-22 10:35:00,104.78,104.87,104.75,104.85,11150.0,102.2427,102.3305,102.2134,102.311,11150.0
2023-03-22 10:40:00,104.85,104.86,104.64,104.73,8935.0,102.311,102.3208,102.1061,102.1939,8935.0
2023-03-22 10:45:00,104.76,104.8,104.63,104.75,9598.0,102.2232,102.2622,102.0963,102.2134,9598.0
2023-03-22 10:50:00,104.74,104.77,104.68,104.68,12022.0,102.2037,102.2329,102.1451,102.1451,12022.0
2023-03-22 10:55:00,104.68,104.68,104.37,104.45,15389.0,102.1451,102.1451,101.8426,101.9207,15389.0
2023-03-22 11:00:00,104.45,104.55,104.42,104.46,10041.0,101.9207,102.0183,101.8914,101.9304,10041.0
2023-03-22 11:05:00,104.48,104.54,104.46,104.47,16741.0,101.95,102.0085,101.9304,101.9402,16741.0
2023-03-22 11:10:00,104.43,104.47,104.26,104.39,10047.0,101.9012,101.9402,101.7353,101.8621,10047.0
2023-03-22 11:15:00,104.38,104.4,104.23,104.34,10266.0,101.8524,101.8719,101.706,101.8134,10266.0
2023-03-22 11:20:00,104.33,104.33,104.09,104.15,7173.0,101.8036,101.8036,101.5694,101.628,7173.0
2023-03-22 11:25:00,104.17,104.24,104.08,104.14,8410.0,101.6475,101.7158,101.5596,101.6182,8410.0
2023-03-22 11:30:00,104.16,104.3,104.14,104.3,13273.0,101.6377,101.7743,101.6182,101.7743,13273.0
2023-03-22 11:35:00,104.3,104.35,104.24,104.32,8647.0,101.7743,101.8231,101.7158,101.7938,8647.0
2023-03-22 11:40:00,104.34,104.36,104.15,104.15,6669.0,101.8134,101.8329,101.628,101.628,6669.0
2023-03-22 11:45:00,104.15,104.23,104.07,104.07,5835.0,101.628,101.706,101.5499,101.5499,5835.0
2023-03-22 11:50:00,104.12,104.14,103.92,103.96,5982.0,101.5987,101.6182,101.4035,101.4426,5982.0
2023-03-22 11:55:00,103.97,104.05,103.95,103.97,4217.0,101.4523,101.5304,101.4328,101.4523,4217.0
2023-03-22 12:00:00,103.98,104.04,103.95,104.01,15726.0,101.4621,101.5206,101.4328,101.4913,15726.0
2023-03-22 12:05:00,104.0,104.0,103.83,103.94,15879.0,101.4816,101.4816,101.3157,101.423,15879.0
2023-03-22 12:10:00,103.95,103.98,103.78,103.78,24581.0,101.4328,101.4621,101.2669,101.2669,24581.0
2023-03-22 12:15:00,103.77,103.9,103.72,103.9,29027.0,101.2572,101.384,101.2084,101.384,29027.0
2023-03-22 12:20:00,103.9,104.08,103.88,104.08,7109.0,101.384,101.5596,101.3645,101.5596,7109.0
2023-03-22 12:25:00,104.06,104.09,103.91,103.93,9832.0,101.5401,101.5694,101.3938,101.4133,9832.0
2023-03-22 12:30:00,103.91,103.96,103.85,103.95,16681.0,101.3938,101.4426,101.3352,101.4328,16681.0
2023-03-22 12:35:00,103.94,104.04,103.94,104.01,10807.0,101.423,101.5206,101.423,101.4913,10807.0
2023-03-22 12:40:00,104.04,104.06,103.98,104.03,9763.0,101.5206,101.5401,101.4621,101.5109,9763.0
2023-03-22 12:45:00,104.02,104.06,103.96,104.03,6781.0,101.5011,101.5401,101.4426,101.5109,6781.0
2023-03-22 12:50:00,104.03,104.19,104.02,104.19,9027.0,101.5109,101.667,101.5011,101.667,9027.0
2023-03-22 12:55:00,104.2,104.23,104.06,104.1,14938.0,101.6767,101.706,101.5401,101.5792,14938.0
2023-03-22 13:00:00,104.12,104.18,104.03,104.04,10773.0,101.5987,101.6572,101.5109,101.5206,10773.0
2023-03-22 13:05:00,104.06,104.09,104.0,104.03,11103.0,101.5401,101.5694,101.4816,101.5109,11103.0
2023-03-22 13:10:00,104.03,104.08,103.98,104.07,9811.0,101.5109,101.5596,101.4621,101.5499,9811.0
2023-03-22 13:15:00,104.07,104.3,104.06,104.3,7427.0,101.5499,101.7743,101.5401,101.7743,7427.0
2023-03-22 13:20:00,104.3,104.31,104.23,104.23,7642.0,101.7743,101.7841,101.706,101.706,7642.0
2023-03-22 13:25:00,104.22,104.32,104.2,104.32,8013.0,101.6963,101.7938,101.6767,101.7938,8013.0
2023-03-22 13:30:00,104.35,104.42,104.35,104.4,11557.0,101.8231,101.8914,101.8231,101.8719,11557.0
2023-03-22 13:35:00,104.41,104.47,104.28,104.31,14511.0,101.8817,101.9402,101.7548,101.7841,14511.0
2023-03-22 13:40:00,104.29,104.34,104.08,104.08,14318.0,101.7646,101.8134,101.5596,101.5596,14318.0
2023-03-22 13:45:00,104.05,104.12,104.03,104.08,3660.0,101.5304,101.5987,101.5109,101.5596,3660.0
2023-03-22 13:50:00,104.06,104.12,104.02,104.09,4583.0,101.5401,101.5987,101.5011,101.5694,4583.0
2023-03-22 13:55:00,104.09,104.13,103.99,104.12,11634.0,101.5694,101.6084,101.4718,101.5987,11634.0
2023-03-22 14:00:00,104.09,104.5,104.04,104.32,12590.0,101.5694,101.9695,101.5206,101.7938,12590.0
2023-03-22 14:05:00,104.38,104.74,104.27,104.27,13968.0,101.8524,102.2037,101.745,101.745,13968.0
2023-03-22 14:10:00,104.33,104.41,104.05,104.06,13682.0,101.8036,101.8817,101.5304,101.5401,13682.0
2023-03-22 14:15:00,104.15,104.35,104.09,104.23,14123.0,101.628,101.8231,101.5694,101.706,14123.0
2023-03-22 14:20:00,104.2,104.24,104.06,104.2,30227.0,101.6767,101.7158,101.5401,101.6767,30227.0
2023-03-22 14:25:00,104.19,104.48,104.19,104.45,7812.0,101.667,101.95,101.667,101.9207,7812.0
2023-03-22 14:30:00,104.45,104.59,104.28,104.36,10141.0,101.9207,102.0573,101.7548,101.8329,10141.0
2023-03-22 14:35:00,104.33,104.43,103.94,104.27,56037.0,101.8036,101.9012,101.423,101.745,56037.0
2023-03-22 14:40:00,104.3,104.68,104.29,104.53,34928.0,101.7743,102.1451,101.7646,101.9988,34928.0
2023-03-22 14:45:00,104.5,104.83,104.41,104.74,22287.0,101.9695,102.2915,101.8817,102.2037,22287.0
2023-03-22 14:50:00,104.71,104.78,104.49,104.49,9520.0,102.1744,102.2427,101.9597,101.9597,9520.0
2023-03-22 14:55:00,104.49,104.52,104.05,104.08,13536.0,101.9597,101.989,101.5304,101.5596,13536.0
2023-03-22 15:00:00,104.03,104.16,103.61,103.69,24607.0,101.5109,101.6377,101.101,101.1791,24607.0
2023-03-22 15:05:00,103.71,103.79,103.49,103.63,18163.0,101.1986,101.2767,100.9839,101.1205,18163.0
2023-03-22 15:10:00,103.67,103.79,103.51,103.79,17645.0,101.1596,101.2767,101.0035,101.2767,17645.0
2023-03-22 15:15:00,103.9,103.94,103.66,103.66,45086.0,101.384,101.423,101.1498,101.1498,45086.0
2023-03-22 15:20:00,103.66,104.29,103.64,103.98,35749.0,101.1498,101.7646,101.1303,101.4621,35749.0
2023-03-22 15:25:00,103.99,104.29,103.88,104.26,13727.0,101.4718,101.7646,101.3645,101.7353,13727.0
2023-03-22 15:30:00,104.25,104.31,103.76,103.85,22287.0,101.7255,101.7841,101.2474,101.3352,22287.0
2023-03-22 15:35:00,103.88,103.91,103.59,103.85,30293.0,101.3645,101.3938,101.0815,101.3352,30293.0
2023-03-22 15:40:00,103.86,103.97,103.73,103.74,17447.0,101.345,101.4523,101.2181,101.2279,17447.0
2023-03-22 15:45:00,103.71,103.71,103.41,103.48,14973.0,101.1986,101.1986,100.9059,100.9742,14973.0
2023-03-22 15:50:00,103.39,103.51,103.0,103.06,50901.0,100.8864,101.0035,100.5058,100.5643,50901.0
2023-03-22 15:55:00,103.05,103.24,102.59,102.59,282517.0,100.5546,100.74,100.1057,100.1057,282517.0
2023-03-23 09:30:00,102.55,103.4,102.52,103.14,32149.0,100.0667,100.8961,100.0374,100.6424,32149.0
2023-03-23 09:35:00,103.11,103.34,102.98,102.98,6200.0,100.6131,100.8376,100.4863,100.4863,6200.0
2023-03-23 09:40:00,102.98,103.25,102.97,103.23,4795.0,100.4863,100.7497,100.4765,100.7302,4795.0
2023-03-23 09:45:00,103.28,103.31,103.11,103.25,3793.0,100.779,100.8083,100.6131,100.7497,3793.0
2023-03-23 09:50:00,103.25,103.25,103.05,103.18,3831.0,100.7497,100.7497,100.5546,100.6814,3831.0
2023-03-23 09:55:00,103.08,103.08,102.82,102.92,9879.0,100.5839,100.5839,100.3302,100.4277,9879.0
2023-03-23 10:00:00,102.93,103.13,102.92,102.93,10477.0,100.4375,100.6327,100.4277,100.4375,10477.0
2023-03-23 10:05:00,102.93,102.94,102.81,102.81,5098.0,100.4375,100.4473,100.3204,100.3204,5098.0
2023-03-23 10:10:00,102.81,102.82,102.72,102.73,13218.0,100.3204,100.3302,100.2326,100.2423,13218.0
2023-03-23 10:15:00,102.75,102.89,102.58,102.63,29975.0,100.2619,100.3985,100.096,100.1448,29975.0
2023-03-23 10:20:00,102.54,102.7,102.44,102.7,5292.0,100.0569,100.2131,99.9594,100.2131,5292.0
2023-03-23 10:25:00,102.67,102.82,102.61,102.64,5202.0,100.1838,100.3302,100.1252,100.1545,5202.0
2023-03-23 10:30:00,102.65,102.86,102.61,102.71,5819.0,100.1643,100.3692,100.1252,100.2228,5819.0
2023-03-23 10:35:00,102.73,102.73,102.54,102.54,3810.0,100.2423,100.2423,100.0569,100.0569,3810.0
2023-03-23 10:40:00,102.56,102.68,102.56,102.65,3330.0,100.0765,100.1936,100.0765,100.1643,3330.0
2023-03-23 10:45:00,102.65,103.03,102.64,103.03,8391.0,100.1643,100.5351,100.1545,100.5351,8391.0
2023-03-23 10:50:00,103.05,103.18,103.03,103.09,5420.0,100.5546,100.6814,100.5351,100.5936,5420.0
2023-03-23 10:55:00,103.09,103.09,102.82,102.83,32302.0,100.5936,100.5936,100.3302,100.3399,32302.0
2023-03-23 11:00:00,102.83,103.04,102.82,103.04,12268.0,100.3399,100.5448,100.3302,100.5448,12268.0
2023-03-23 11:05:00,103.07,103.15,103.05,103.08,10569.0,100.5741,100.6522,100.5546,100.5839,10569.0
2023-03-23 11:10:00,103.11,103.28,103.09,103.09,3219.0,100.6131,100.779,100.5936,100.5936,3219.0
2023-03-23 11:15:00,103.1,103.11,102.76,102.77,18755.0,100.6034,100.6131,100.2716,100.2814,18755.0
2023-03-23 11:20:00,102.77,102.79,102.63,102.77,6972.0,100.2814,100.3009,100.1448,100.2814,6972.0
2023-03-23 11:25:00,102.75,102.75,102.55,102.55,11402.0,100.2619,100.2619,100.0667,100.0667,11402.0
2023-03-23 11:30:00,102.55,102.69,102.5,102.55,7743.0,100.0667,100.2033,100.0179,100.0667,7743.0
2023-03-23 11:35:00,102.55,102.78,102.52,102.76,12962.0,100.0667,100.2911,100.0374,100.2716,12962.0
2023-03-23 11:40:00,102.76,102.78,102.48,102.54,13688.0,100.2716,100.2911,99.9984,100.0569,13688.0
2023-03-23 11:45:00,102.55,102.63,102.52,102.62,9124.0,100.0667,100.1448,100.0374,100.135,9124.0
2023-03-23 11:50:00,102.63,102.74,102.59,102.59,7112.0,100.1448,100.2521,100.1057,100.1057,7112.0
2023-03-23 11:55:00,102.59,102.7,102.49,102.51,7953.0,100.1057,100.2131,100.0082,100.0277,7953.0
2023-03-23 12:00:00,102.5,102.58,102.5,102.56,5801.0,100.0179,100.096,100.0179,100.0765,5801.0
2023-03-23 12:05:00,102.59,102.62,102.53,102.61,4980.0,100.1057,100.135,100.0472,100.1252,4980.0
2023-03-23 12:10:00,102.59,102.6,102.41,102.42,10130.0,100.1057,100.1155,99.9301,99.9398,10130.0
2023-03-23 12:15:00,102.41,102.48,102.38,102.46,6329.0,99.9301,99.9984,99.9008,99.9789,6329.0
2023-03-23 12:20:00,102.46,102.54,102.44,102.54,5000.0,99.9789,100.0569,99.9594,100.0569,5000.0
2023-03-23 12:25:00,102.52,102.58,102.47,102.47,5515.0,100.0374,100.096,99.9886,99.9886,5515.0
2023-03-23 12:30:00,102.49,102.59,102.41,102.46,14104.0,100.0082,100.1057,99.9301,99.9789,14104.0
2023-03-23 12:35:00,102.45,102.49,102.34,102.34,4914.0,99.9691,100.0082,99.8618,99.8618,4914.0
2023-03-23 12:40:00,102.35,102.37,102.2,102.3,9933.0,99.8715,99.8911,99.7252,99.8228,9933.0
2023-03-23 12:45:00,102.31,102.34,102.19,102.32,16707.0,99.8325,99.8618,99.7154,99.8423,16707.0
2023-03-23 12:50:00,102.34,102.38,102.24,102.38,10579.0,99.8618,99.9008,99.7642,99.9008,10579.0
2023-03-23 12:55:00,102.37,102.39,102.27,102.32,21463.0,99.8911,99.9106,99.7935,99.8423,21463.0
2023-03-23 13:00:00,102.32,102.41,102.28,102.41,6422.0,99.8423,99.9301,99.8032,99.9301,6422.0
2023-03-23 13:05:00,102.43,102.53,102.33,102.36,9177.0,99.9496,100.0472,99.852,99.8813,9177.0
2023-03-23 13:10:00,102.37,102.37,102.22,102.32,9342.0,99.8911,99.8911,99.7447,99.8423,9342.0
2023-03-23 13:15:00,102.32,102.33,102.03,102.05,3696.0,99.8423,99.852,99.5593,99.5788,3696.0
2023-03-23 13:20:00,102.05,102.13,101.98,101.98,5115.0,99.5788,99.6569,99.5105,99.5105,5115.0
2023-03-23 13:25:00,101.93,102.0,101.89,101.98,13418.0,99.4617,99.53,99.4227,99.5105,13418.0
2023-03-23 13:30:00,101.96,102.05,101.94,102.02,4622.0,99.491,99.5788,99.4715,99.5495,4622.0
2023-03-23 13:35:00,102.02,102.05,101.95,102.05,5985.0,99.5495,99.5788,99.4812,99.5788,5985.0
2023-03-23 13:40:00,102.03,102.14,102.03,102.13,5344.0,99.5593,99.6666,99.5593,99.6569,5344.0
2023-03-23 13:45:00,102.15,102.17,101.92,102.01,6027.0,99.6764,99.6959,99.452,99.5398,6027.0
2023-03-23 13:50:00,102.01,102.08,101.9,102.01,9155.0,99.5398,99.6081,99.4324,99.5398,9155.0
2023-03-23 13:55:00,101.97,102.0,101.91,101.95,10074.0,99.5007,99.53,99.4422,99.4812,10074.0
2023-03-23 14:00:00,102.0,102.06,101.97,101.99,4255.0,99.53,99.5886,99.5007,99.5203,4255.0
2023-03-23 14:05:00,102.0,102.03,101.91,101.91,5401.0,99.53,99.5593,99.4422,99.4422,5401.0
2023-03-23 14:10:00,101.93,101.99,101.92,101.93,5907.0,99.4617,99.5203,99.452,99.4617,5907.0
2023-03-23 14:15:00,101.93,101.99,101.82,101.83,5348.0,99.4617,99.5203,99.3544,99.3641,5348.0
2023-03-23 14:20:00,101.81,101.81,101.53,101.53,4081.0,99.3446,99.3446,99.0714,99.0714,4081.0
2023-03-23 14:25:00,101.51,101.52,101.37,101.38,7156.0,99.0519,99.0616,98.9153,98.925,7156.0
2023-03-23 14:30:00,101.37,101.44,101.21,101.25,6824.0,98.9153,98.9836,98.7591,98.7982,6824.0
2023-03-23 14:35:00,101.26,101.35,101.05,101.05,7842.0,98.8079,98.8958,98.603,98.603,7842.0
2023-03-23 14:40:00,101.07,101.16,100.98,101.02,51578.0,98.6225,98.7104,98.5347,98.5737,51578.0
2023-03-23 14:45:00,101.02,101.24,100.97,101.04,13898.0,98.5737,98.7884,98.525,98.5933,13898.0
2023-03-23 14:50:00,100.98,101.08,100.81,100.81,11782.0,98.5347,98.6323,98.3688,98.3688,11782.0
2023-03-23 14:55:00,100.81,101.21,100.74,101.21,12943.0,98.3688,98.7591,98.3005,98.7591,12943.0
2023-03-23 15:00:00,101.25,101.78,101.25,101.36,25900.0,98.7982,99.3153,98.7982,98.9055,25900.0
2023-03-23 15:05:00,101.38,101.45,101.23,101.42,9756.0,98.925,98.9933,98.7787,98.9641,9756.0
2023-03-23 15:10:00,101.48,101.55,101.21,101.33,11501.0,99.0226,99.0909,98.7591,98.8762,11501.0
2023-03-23 15:15:00,101.41,101.41,101.05,101.05,8398.0,98.9543,98.9543,98.603,98.603,8398.0
2023-03-23 15:20:00,101.06,101.19,100.82,101.19,12509.0,98.6128,98.7396,98.3786,98.7396,12509.0
2023-03-23 15:25:00,101.2,101.28,101.08,101.08,11696.0,98.7494,98.8275,98.6323,98.6323,11696.0
2023-03-23 15:30:00,101.05,101.27,101.02,101.23,11482.0,98.603,98.8177,98.5737,98.7787,11482.0
2023-03-23 15:35:00,101.27,101.49,101.27,101.42,11234.0,98.8177,99.0324,98.8177,98.9641,11234.0
2023-03-23 15:40:00,101.39,101.54,101.28,101.49,14757.0,98.9348,99.0812,98.8275,99.0324,14757.0
2023-03-23 15:45:00,101.47,101.71,101.47,101.6,30282.0,99.0129,99.247,99.0129,99.1397,30282.0
2023-03-23 15:50:00,101.63,101.96,101.63,101.84,31730.0,99.169,99.491,99.169,99.3739,31730.0
2023-03-23 15:55:00,101.85,101.87,101.54,101.58,106869.0,99.3836,99.4032,99.0812,99.1202,106869.0
2023-03-24 09:30:00,101.31,101.48,100.96,101.21,25080.0,98.8567,99.0226,98.5152,98.7591,25080.0
2023-03-24 09:35:00,101.1,101.4,101.1,101.31,4319.0,98.6518,98.9445,98.6518,98.8567,4319.0
2023-03-24 09:40:00,101.19,101.29,101.07,101.15,3310.0,98.7396,98.8372,98.6225,98.7006,3310.0
2023-03-24 09:45:00,101.08,101.22,100.83,101.0,4054.0,98.6323,98.7689,98.3883,98.5542,4054.0
2023-03-24 09:50:00,101.06,101.1,100.88,100.94,6204.0,98.6128,98.6518,98.4371,98.4957,6204.0
2023-03-24 09:55:00,101.04,101.15,101.0,101.04,7661.0,98.5933,98.7006,98.5542,98.5933,7661.0
2023-03-24 10:00:00,101.11,101.2,100.85,100.87,8343.0,98.6616,98.7494,98.4079,98.4274,8343.0
2023-03-24 10:05:00,100.88,101.0,100.67,100.69,4263.0,98.4371,98.5542,98.2322,98.2517,4263.0
2023-03-24 10:10:00,100.74,100.91,100.6,100.79,7128.0,98.3005,98.4664,98.1639,98.3493,7128.0
2023-03-24 10:15:00,100.73,100.73,100.43,100.43,4392.0,98.2908,98.2908,97.998,97.998,4392.0
2023-03-24 10:20:00,100.4,100.48,100.33,100.43,3704.0,97.9688,98.0468,97.9005,97.998,3704.0
2023-03-24 10:25:00,100.48,100.88,100.48,100.84,5750.0,98.0468,98.4371,98.0468,98.3981,5750.0
2023-03-24 10:30:00,100.84,100.94,100.79,100.81,8270.0,98.3981,98.4957,98.3493,98.3688,8270.0
2023-03-24 10:35:00,100.81,100.81,100.51,100.52,19505.0,98.3688,98.3688,98.0761,98.0859,19505.0
2023-03-24 10:40:00,100.48,100.48,100.18,100.18,7969.0,98.0468,98.0468,97.7541,97.7541,7969.0
2023-03-24 10:45:00,100.21,100.29,100.15,100.2,15176.0,97.7834,97.8614,97.7248,97.7736,15176.0
2023-03-24 10:50:00,100.19,100.25,100.08,100.12,10763.0,97.7638,97.8224,97.6565,97.6955,10763.0
2023-03-24 10:55:00,100.14,100.27,100.09,100.1,8521.0,97.7151,97.8419,97.6663,97.676,8521.0
2023-03-24 11:00:00,100.1,100.15,99.88,100.01,15050.0,97.676,97.7248,97.4614,97.5882,15050.0
2023-03-24 11:05:00,100.05,100.06,99.9,99.98,23104.0,97.6272,97.637,97.4809,97.5589,23104.0
2023-03-24 11:10:00,99.96,99.96,99.68,99.84,14322.0,97.5394,97.5394,97.2662,97.4223,14322.0
2023-03-24 11:15:00,99.86,100.11,99.86,99.89,16156.0,97.4418,97.6858,97.4418,97.4711,16156.0
2023-03-24 11:20:00,99.97,100.16,99.89,100.03,10115.0,97.5492,97.7346,97.4711,97.6077,10115.0
2023-03-24 11:25:00,100.05,100.15,100.05,100.15,4418.0,97.6272,97.7248,97.6272,97.7248,4418.0
2023-03-24 11:30:00,100.08,100.12,100.07,100.11,5156.0,97.6565,97.6955,97.6468,97.6858,5156.0
2023-03-24 11:35:00,100.14,100.21,100.06,100.09,5115.0,97.7151,97.7834,97.637,97.6663,5115.0
2023-03-24 11:40:00,100.07,100.07,99.98,100.0,4155.0,97.6468,97.6468,97.5589,97.5784,4155.0
2023-03-24 11:45:00,100.02,100.36,100.01,100.29,12837.0,97.598,97.9297,97.5882,97.8614,12837.0
2023-03-24 11:50:00,100.29,100.42,100.26,100.34,21927.0,97.8614,97.9883,97.8322,97.9102,21927.0
2023-03-24 11:55:00,100.37,100.66,100.35,100.53,43340.0,97.9395,98.2225,97.92,98.0956,43340.0
2023-03-24 12:00:00,100.54,100.78,100.5,100.63,27889.0,98.1054,98.3396,98.0663,98.1932,27889.0
2023-03-24 12:05:00,100.63,100.72,100.36,100.41,27536.0,98.1932,98.281,97.9297,97.9785,27536.0
2023-03-24 12:10:00,100.4,100.52,100.33,100.4,18041.0,97.9688,98.0859,97.9005,97.9688,18041.0
2023-03-24 12:15:00,100.38,100.53,100.38,100.5,13064.0,97.9492,98.0956,97.9492,98.0663,13064.0
2023-03-24 12:20:00,100.53,100.55,100.36,100.5,12274.0,98.0956,98.1151,97.9297,98.0663,12274.0
2023-03-24 12:25:00,100.5,100.65,100.4,100.56,9700.0,98.0663,98.2127,97.9688,98.1249,9700.0
2023-03-24 12:30:00,100.58,100.72,100.55,100.62,12137.0,98.1444,98.281,98.1151,98.1834,12137.0
2023-03-24 12:35:00,100.63,100.85,100.63,100.85,22757.0,98.1932,98.4079,98.1932,98.4079,22757.0
2023-03-24 12:40:00,100.8,100.85,100.72,100.72,11099.0,98.3591,98.4079,98.281,98.281,11099.0
2023-03-24 12:45:00,100.75,101.02,100.75,101.01,23729.0,98.3103,98.5737,98.3103,98.564,23729.0
2023-03-24 12:50:00,100.99,101.08,100.91,101.01,45117.0,98.5445,98.6323,98.4664,98.564,45117.0
2023-03-24 12:55:00,101.06,101.21,101.03,101.16,15852.0,98.6128,98.7591,98.5835,98.7104,15852.0
2023-03-24 13:00:00,101.16,101.26,101.12,101.18,13873.0,98.7104,98.8079,98.6713,98.7299,13873.0
2023-03-24 13:05:00,101.2,101.3,101.11,101.16,23315.0,98.7494,98.847,98.6616,98.7104,23315.0
2023-03-24 13:10:00,101.17,101.2,100.87,101.03,12018.0,98.7201,98.7494,98.4274,98.5835,12018.0
2023-03-24 13:15:00,101.04,101.1,100.98,101.07,11310.0,98.5933,98.6518,98.5347,98.6225,11310.0
2023-03-24 13:20:00,101.08,101.18,101.04,101.17,8513.0,98.6323,98.7299,98.5933,98.7201,8513.0
2023-03-24 13:25:00,101.23,101.44,101.19,101.3,18574.0,98.7787,98.9836,98.7396,98.847,18574.0
2023-03-24 13:30:00,101.31,101.42,101.27,101.35,9927.0,98.8567,98.9641,98.8177,98.8958,9927.0
2023-03-24 13:35:00,101.32,101.43,101.32,101.37,6152.0,98.8665,98.9738,98.8665,98.9153,6152.0
2023-03-24 13:40:00,101.4,101.54,101.38,101.52,19757.0,98.9445,99.0812,98.925,99.0616,19757.0
2023-03-24 13:45:00,101.5,101.5,101.33,101.34,18300.0,99.0421,99.0421,98.8762,98.886,18300.0
2023-03-24 13:50:00,101.34,101.41,101.27,101.4,19767.0,98.886,98.9543,98.8177,98.9445,19767.0
2023-03-24 13:55:00,101.39,101.48,101.35,101.45,13756.0,98.9348,99.0226,98.8958,98.9933,13756.0
2023-03-24 14:00:00,101.45,101.57,101.45,101.54,12486.0,98.9933,99.1104,98.9933,99.0812,12486.0
2023-03-24 14:05:00,101.54,101.56,101.42,101.55,16933.0,99.0812,99.1007,98.9641,99.0909,16933.0
2023-03-24 14:10:00,101.55,101.66,101.54,101.62,11807.0,99.0909,99.1983,99.0812,99.1592,11807.0
2023-03-24 14:15:00,101.62,101.71,101.55,101.58,14000.0,99.1592,99.247,99.0909,99.1202,14000.0
2023-03-24 14:20:00,101.58,101.66,101.57,101.58,15923.0,99.1202,99.1983,99.1104,99.1202,15923.0
2023-03-24 14:25:00,101.58,101.61,101.49,101.58,9789.0,99.1202,99.1495,99.0324,99.1202,9789.0
2023-03-24 14:30:00,101.6,101.78,101.59,101.74,17910.0,99.1397,99.3153,99.1299,99.2763,17910.0
2023-03-24 14:35:00,101.73,101.88,101.72,101.88,10529.0,99.2666,99.4129,99.2568,99.4129,10529.0
2023-03-24 14:40:00,101.87,101.91,101.78,101.9,15430.0,99.4032,99.4422,99.3153,99.4324,15430.0
2023-03-24 14:45:00,101.9,102.02,101.89,101.98,19631.0,99.4324,99.5495,99.4227,99.5105,19631.0
2023-03-24 14:50:00,101.96,101.99,101.92,101.96,13569.0,99.491,99.5203,99.452,99.491,13569.0
2023-03-24 14:55:00,101.94,102.03,101.8,101.84,23583.0,99.4715,99.5593,99.3349,99.3739,23583.0
2023-03-24 15:00:00,101.83,101.89,101.76,101.81,15323.0,99.3641,99.4227,99.2958,99.3446,15323.0
2023-03-24 15:05:00,101.82,101.83,101.72,101.78,23265.0,99.3544,99.3641,99.2568,99.3153,23265.0
2023-03-24 15:10:00,101.76,101.76,101.66,101.69,18337.0,99.2958,99.2958,99.1983,99.2275,18337.0
2023-03-24 15:15:00,101.69,101.89,101.68,101.84,26292.0,99.2275,99.4227,99.2178,99.3739,26292.0
2023-03-24 15:20:00,101.84,102.0,101.8,101.95,30325.0,99.3739,99.53,99.3349,99.4812,30325.0
2023-03-24 15:25:00,101.93,101.98,101.81,101.96,22230.0,99.4617,99.5105,99.3446,99.491,22230.0
2023-03-24 15:30:00,101.97,102.07,101.84,101.91,23562.0,99.5007,99.5983,99.3739,99.4422,23562.0
2023-03-24 15:35:00,101.91,102.11,101.9,102.0,35255.0,99.4422,99.6374,99.4324,99.53,35255.0
2023-03-24 15:40:00,102.01,102.02,101.9,101.92,31802.0,99.5398,99.5495,99.4324,99.452,31802.0
2023-03-24 15:45:00,101.93,101.93,101.55,101.57,31456.0,99.4617,99.4617,99.0909,99.1104,31456.0
2023-03-24 15:50:00,101.55,101.57,101.23,101.25,70717.0,99.0909,99.1104,98.7787,98.7982,70717.0
2023-03-24 15:55:00,101.24,101.39,101.1,101.36,182754.0,98.7884,98.9348,98.6518,98.9055,182754.0
2023-03-27 09:30:00,101.79,101.99,101.0,101.43,33129.0,99.3251,99.5203,98.5542,98.9738,33129.0
2023-03-27 09:35:00,101.22,101.32,101.02,101.32,13825.0,98.7689,98.8665,98.5737,98.8665,13825.0
2023-03-27 09:40:00,101.32,101.73,101.32,101.44,9206.0,98.8665,99.2666,98.8665,98.9836,9206.0
2023-03-27 09:45:00,101.51,101.68,101.42,101.59,8577.0,99.0519,99.2178,98.9641,99.1299,8577.0
2023-03-27 09:50:00,101.59,101.64,101.42,101.54,8701.0,99.1299,99.1787,98.9641,99.0812,8701.0
2023-03-27 09:55:00,101.48,101.71,101.48,101.68,9671.0,99.0226,99.247,99.0226,99.2178,9671.0
2023-03-27 10:00:00,101.63,101.65,101.46,101.46,8577.0,99.169,99.1885,99.0031,99.0031,8577.0
2023-03-27 10:05:00,101.44,101.49,101.33,101.4,6387.0,98.9836,99.0324,98.8762,98.9445,6387.0
2023-03-27 10:10:00,101.4,101.46,101.33,101.45,10024.0,98.9445,99.0031,98.8762,98.9933,10024.0
2023-03-27 10:15:00,101.47,101.59,101.28,101.28,6969.0,99.0129,99.1299,98.8275,98.8275,6969.0
2023-03-27 10:20:00,101.28,101.4,101.27,101.31,5119.0,98.8275,98.9445,98.8177,98.8567,5119.0
2023-03-27 10:25:00,101.29,101.29,101.14,101.27,5285.0,98.8372,98.8372,98.6908,98.8177,5285.0
2023-03-27 10:30:00,101.24,101.25,101.12,101.23,5157.0,98.7884,98.7982,98.6713,98.7787,5157.0
2023-03-27 10:35:00,101.22,101.22,101.13,101.17,5123.0,98.7689,98.7689,98.6811,98.7201,5123.0
2023-03-27 10:40:00,101.17,101.18,101.0,101.03,17930.0,98.7201,98.7299,98.5542,98.5835,17930.0
2023-03-27 10:45:00,101.01,101.09,100.94,101.0,6636.0,98.564,98.6421,98.4957,98.5542,6636.0
2023-03-27 10:50:00,100.99,101.13,100.99,101.13,6308.0,98.5445,98.6811,98.5445,98.6811,6308.0
2023-03-27 10:55:00,101.12,101.22,101.04,101.09,6109.0,98.6713,98.7689,98.5933,98.6421,6109.0
2023-03-27 11:00:00,101.09,101.13,100.99,100.99,5342.0,98.6421,98.6811,98.5445,98.5445,5342.0
2023-03-27 11:05:00,100.95,100.95,100.85,100.87,5156.0,98.5054,98.5054,98.4079,98.4274,5156.0
2023-03-27 11:10:00,100.9,100.99,100.87,100.99,6004.0,98.4567,98.5445,98.4274,98.5445,6004.0
2023-03-27 11:15:00,100.99,101.01,100.8,100.8,5699.0,98.5445,98.564,98.3591,98.3591,5699.0
2023-03-27 11:20:00,100.81,101.04,100.81,101.04,4749.0,98.3688,98.5933,98.3688,98.5933,4749.0
2023-03-27 11:25:00,101.05,101.14,100.96,100.98,3509.0,98.603,98.6908,98.5152,98.5347,3509.0
2023-03-27 11:30:00,101.0,101.02,100.93,100.98,6165.0,98.5542,98.5737,98.4859,98.5347,6165.0
2023-03-27 11:35:00,100.98,101.05,100.9,100.98,6673.0,98.5347,98.603,98.4567,98.5347,6673.0
2023-03-27 11:40:00,101.0,101.03,100.87,100.93,8220.0,98.5542,98.5835,98.4274,98.4859,8220.0
2023-03-27 11:45:00,100.94,101.0,100.92,100.96,6434.0,98.4957,98.5542,98.4762,98.5152,6434.0
2023-03-27 11:50:00,100.95,101.0,100.81,100.86,8266.0,98.5054,98.5542,98.3688,98.4176,8266.0
2023-03-27 11:55:00,100.86,100.86,100.71,100.74,7537.0,98.4176,98.4176,98.2713,98.3005,7537.0
2023-03-27 12:00:00,100.72,100.77,100.67,100.76,10902.0,98.281,98.3298,98.2322,98.32,10902.0
2023-03-27 12:05:00,100.74,100.76,100.5,100.56,9724.0,98.3005,98.32,98.0663,98.1249,9724.0
2023-03-27 12:10:00,100.56,100.62,100.51,100.53,7240.0,98.1249,98.1834,98.0761,98.0956,7240.0
2023-03-27 12:15:00,100.54,100.79,100.53,100.75,6784.0,98.1054,98.3493,98.0956,98.3103,6784.0
2023-03-27 12:20:00,100.76,100.8,100.74,100.77,8705.0,98.32,98.3591,98.3005,98.3298,8705.0
2023-03-27 12:25:00,100.72,100.76,100.62,100.75,4135.0,98.281,98.32,98.1834,98.3103,4135.0
2023-03-27 12:30:00,100.77,100.81,100.67,100.67,7787.0,98.3298,98.3688,98.2322,98.2322,7787.0
2023-03-27 12:35:00,100.72,100.75,100.66,100.71,6316.0,98.281,98.3103,98.2225,98.2713,6316.0
2023-03-27 12:40:00,100.71,100.73,100.63,100.71,7223.0,98.2713,98.2908,98.1932,98.2713,7223.0
2023-03-27 12:45:00,100.72,100.74,100.61,100.7,6127.0,98.281,98.3005,98.1737,98.2615,6127.0
2023-03-27 12:50:00,100.7,100.77,100.7,100.72,4150.0,98.2615,98.3298,98.2615,98.281,4150.0
2023-03-27 12:55:00,100.72,100.83,100.71,100.82,5197.0,98.281,98.3883,98.2713,98.3786,5197.0
2023-03-27 13:00:00,100.83,101.02,100.83,100.98,2977.0,98.3883,98.5737,98.3883,98.5347,2977.0
2023-03-27 13:05:00,100.97,101.0,100.92,100.97,3703.0,98.525,98.5542,98.4762,98.525,3703.0
2023-03-27 13:10:00,100.94,100.96,100.83,100.84,6147.0,98.4957,98.5152,98.3883,98.3981,6147.0
2023-03-27 13:15:00,100.81,100.85,100.72,100.85,9220.0,98.3688,98.4079,98.281,98.4079,9220.0
2023-03-27 13:20:00,100.85,100.99,100.85,100.92,6029.0,98.4079,98.5445,98.4079,98.4762,6029.0
2023-03-27 13:25:00,100.91,101.01,100.87,101.01,4875.0,98.4664,98.564,98.4274,98.564,4875.0
2023-03-27 13:30:00,101.0,101.05,100.89,100.98,6708.0,98.5542,98.603,98.4469,98.5347,6708.0
2023-03-27 13:35:00,100.98,101.03,100.93,101.03,6162.0,98.5347,98.5835,98.4859,98.5835,6162.0
2023-03-27 13:40:00,101.04,101.15,101.04,101.15,5544.0,98.5933,98.7006,98.5933,98.7006,5544.0
2023-03-27 13:45:00,101.15,101.22,101.13,101.18,3983.0,98.7006,98.7689,98.6811,98.7299,3983.0
2023-03-27 13:50:00,101.15,101.15,101.0,101.0,4869.0,98.7006,98.7006,98.5542,98.5542,4869.0
2023-03-27 13:55:00,100.96,101.01,100.94,100.96,6476.0,98.5152,98.564,98.4957,98.5152,6476.0
2023-03-27 14:00:00,100.91,101.0,100.9,100.91,6691.0,98.4664,98.5542,98.4567,98.4664,6691.0
2023-03-27 14:05:00,100.89,100.91,100.82,100.89,7327.0,98.4469,98.4664,98.3786,98.4469,7327.0
2023-03-27 14:10:00,100.9,100.92,100.86,100.87,5921.0,98.4567,98.4762,98.4176,98.4274,5921.0
2023-03-27 14:15:00,100.86,100.9,100.83,100.9,5214.0,98.4176,98.4567,98.3883,98.4567,5214.0
2023-03-27 14:20:00,100.92,101.01,100.92,100.99,6896.0,98.4762,98.564,98.4762,98.5445,6896.0
2023-03-27 14:25:00,100.97,101.06,100.96,101.02,8809.0,98.525,98.6128,98.5152,98.5737,8809.0
2023-03-27 14:30:00,101.02,101.11,101.01,101.07,7200.0,98.5737,98.6616,98.564,98.6225,7200.0
2023-03-27 14:35:00,101.06,101.19,101.06,101.13,8231.0,98.6128,98.7396,98.6128,98.6811,8231.0
2023-03-27 14:40:00,101.14,101.24,101.14,101.18,5407.0,98.6908,98.7884,98.6908,98.7299,5407.0
2023-03-27 14:45:00,101.2,101.31,101.2,101.28,7513.0,98.7494,98.8567,98.7494,98.8275,7513.0
2023-03-27 14:50:00,101.28,101.29,101.21,101.21,7561.0,98.8275,98.8372,98.7591,98.7591,7561.0
2023-03-27 14:55:00,101.2,101.22,101.12,101.18,20003.0,98.7494,98.7689,98.6713,98.7299,20003.0
2023-03-27 15:00:00,101.16,101.26,101.09,101.13,10563.0,98.7104,98.8079,98.6421,98.6811,10563.0
2023-03-27 15:05:00,101.1,101.1,101.0,101.01,8502.0,98.6518,98.6518,98.5542,98.564,8502.0
2023-03-27 15:10:00,101.03,101.08,100.97,101.07,7678.0,98.5835,98.6323,98.525,98.6225,7678.0
2023-03-27 15:15:00,101.05,101.13,101.01,101.06,9626.0,98.603,98.6811,98.564,98.6128,9626.0
2023-03-27 15:20:00,101.06,101.11,100.96,101.08,9582.0,98.6128,98.6616,98.5152,98.6323,9582.0
2023-03-27 15:25:00,101.11,101.2,101.08,101.15,10784.0,98.6616,98.7494,98.6323,98.7006,10784.0
2023-03-27 15:30:00,101.14,101.16,101.05,101.09,9246.0,98.6908,98.7104,98.603,98.6421,9246.0
2023-03-27 15:35:00,101.12,101.14,100.91,101.0,23552.0,98.6713,98.6908,98.4664,98.5542,23552.0
2023-03-27 15:40:00,100.98,100.98,100.7,100.7,65187.0,98.5347,98.5347,98.2615,98.2615,65187.0
2023-03-27 15:45:00,100.7,100.71,100.46,100.53,34809.0,98.2615,98.2713,98.0273,98.0956,34809.0
2023-03-27 15:50:00,100.51,100.8,100.5,100.65,50956.0,98.0761,98.3591,98.0663,98.2127,50956.0
2023-03-27 15:55:00,100.64,100.67,100.49,100.65,119740.0,98.203,98.2322,98.0566,98.2127,119740.0
2023-03-28 09:30:00,100.91,101.64,100.91,101.62,26563.0,98.4664,99.1787,98.4664,99.1592,26563.0
2023-03-28 09:35:00,101.62,101.85,101.52,101.84,8461.0,99.1592,99.3836,99.0616,99.3739,8461.0
2023-03-28 09:40:00,101.72,101.91,101.61,101.77,3805.0,99.2568,99.4422,99.1495,99.3056,3805.0
2023-03-28 09:45:00,101.83,102.03,101.76,101.98,7810.0,99.3641,99.5593,99.2958,99.5105,7810.0
2023-03-28 09:50:00,101.98,102.09,101.92,102.08,7721.0,99.5105,99.6178,99.452,99.6081,7721.0
2023-03-28 09:55:00,102.1,102.15,101.9,102.07,11364.0,99.6276,99.6764,99.4324,99.5983,11364.0
2023-03-28 10:00:00,102.07,102.07,101.81,101.94,7532.0,99.5983,99.5983,99.3446,99.4715,7532.0
2023-03-28 10:05:00,102.0,102.22,101.94,102.19,11868.0,99.53,99.7447,99.4715,99.7154,11868.0
2023-03-28 10:10:00,102.13,102.3,102.0,102.24,10219.0,99.6569,99.8228,99.53,99.7642,10219.0
2023-03-28 10:15:00,102.25,102.42,102.23,102.32,9454.0,99.774,99.9398,99.7544,99.8423,9454.0
2023-03-28 10:20:00,102.34,102.34,102.15,102.23,10109.0,99.8618,99.8618,99.6764,99.7544,10109.0
2023-03-28 10:25:00,102.17,102.19,102.08,102.16,8947.0,99.6959,99.7154,99.6081,99.6861,8947.0
2023-03-28 10:30:00,102.15,102.16,101.87,101.89,12173.0,99.6764,99.6861,99.4032,99.4227,12173.0
2023-03-28 10:35:00,101.91,102.02,101.9,101.97,10318.0,99.4422,99.5495,99.4324,99.5007,10318.0
2023-03-28 10:40:00,101.97,102.05,101.95,101.95,9667.0,99.5007,99.5788,99.4812,99.4812,9667.0
2023-03-28 10:45:00,101.97,102.08,101.97,102.06,6586.0,99.5007,99.6081,99.5007,99.5886,6586.0
2023-03-28 10:50:00,102.06,102.25,102.06,102.22,16097.0,99.5886,99.774,99.5886,99.7447,16097.0
2023-03-28 10:55:00,102.22,102.44,102.19,102.43,74211.0,99.7447,99.9594,99.7154,99.9496,74211.0
2023-03-28 11:00:00,102.5,102.64,102.45,102.59,24392.0,100.0179,100.1545,99.9691,100.1057,24392.0
2023-03-28 11:05:00,102.59,102.59,102.4,102.42,12572.0,100.1057,100.1057,99.9203,99.9398,12572.0
2023-03-28 11:10:00,102.43,102.49,102.39,102.46,6445.0,99.9496,100.0082,99.9106,99.9789,6445.0
2023-03-28 11:15:00,102.48,102.59,102.42,102.46,12029.0,99.9984,100.1057,99.9398,99.9789,12029.0
2023-03-28 11:20:00,102.5,102.67,102.47,102.64,16171.0,100.0179,100.1838,99.9886,100.1545,16171.0
2023-03-28 11:25:00,102.64,102.74,102.56,102.64,12659.0,100.1545,100.2521,100.0765,100.1545,12659.0
2023-03-28 11:30:00,102.63,102.8,102.62,102.67,11567.0,100.1448,100.3106,100.135,100.1838,11567.0
2023-03-28 11:35:00,102.67,102.78,102.65,102.77,7387.0,100.1838,100.2911,100.1643,100.2814,7387.0
2023-03-28 11:40:00,102.79,102.86,102.74,102.74,8392.0,100.3009,100.3692,100.2521,100.2521,8392.0
2023-03-28 11:45:00,102.75,102.87,102.75,102.76,16472.0,100.2619,100.379,100.2619,100.2716,16472.0
2023-03-28 11:50:00,102.75,102.88,102.73,102.84,9827.0,100.2619,100.3887,100.2423,100.3497,9827.0
2023-03-28 11:55:00,102.84,102.89,102.82,102.89,5856.0,100.3497,100.3985,100.3302,100.3985,5856.0
2023-03-28 12:00:00,102.89,102.89,102.77,102.78,6774.0,100.3985,100.3985,100.2814,100.2911,6774.0
2023-03-28 12:05:00,102.77,102.81,102.71,102.77,9273.0,100.2814,100.3204,100.2228,100.2814,9273.0
2023-03-28 12:10:00,102.74,102.78,102.65,102.74,8586.0,100.2521,100.2911,100.1643,100.2521,8586.0
2023-03-28 12:15:00,102.73,102.73,102.51,102.52,12260.0,100.2423,100.2423,100.0277,100.0374,12260.0
2023-03-28 12:20:00,102.53,102.59,102.49,102.59,3720.0,100.0472,100.1057,100.0082,100.1057,3720.0
2023-03-28 12:25:00,102.59,102.61,102.5,102.55,13474.0,100.1057,100.1252,100.0179,100.0667,13474.0
2023-03-28 12:30:00,102.53,102.55,102.38,102.51,11432.0,100.0472,100.0667,99.9008,100.0277,11432.0
2023-03-28 12:35:00,102.52,102.56,102.42,102.56,19188.0,100.0374,100.0765,99.9398,100.0765,19188.0
2023-03-28 12:40:00,102.57,102.73,102.56,102.68,5544.0,100.0862,100.2423,100.0765,100.1936,5544.0
2023-03-28 12:45:00,102.67,102.69,102.63,102.63,8343.0,100.1838,100.2033,100.1448,100.1448,8343.0
2023-03-28 12:50:00,102.63,102.63,102.54,102.59,6911.0,100.1448,100.1448,100.0569,100.1057,6911.0
2023-03-28 12:55:00,102.59,102.72,102.59,102.72,6191.0,100.1057,100.2326,100.1057,100.2326,6191.0
2023-03-28 13:00:00,102.72,102.76,102.67,102.7,5319.0,100.2326,100.2716,100.1838,100.2131,5319.0
2023-03-28 13:05:00,102.68,102.74,102.48,102.52,14477.0,100.1936,100.2521,99.9984,100.0374,14477.0
2023-03-28 13:10:00,102.55,102.64,102.54,102.64,5331.0,100.0667,100.1545,100.0569,100.1545,5331.0
2023-03-28 13:15:00,102.64,102.7,102.58,102.69,5964.0,100.1545,100.2131,100.096,100.2033,5964.0
2023-03-28 13:20:00,102.73,102.76,102.69,102.7,4365.0,100.2423,100.2716,100.2033,100.2131,4365.0
2023-03-28 13:25:00,102.69,102.76,102.67,102.74,6458.0,100.2033,100.2716,100.1838,100.2521,6458.0
2023-03-28 13:30:00,102.73,102.75,102.59,102.59,5471.0,100.2423,100.2619,100.1057,100.1057,5471.0
2023-03-28 13:35:00,102.58,102.58,102.45,102.53,22024.0,100.096,100.096,99.9691,100.0472,22024.0
2023-03-28 13:40:00,102.52,102.66,102.5,102.54,20011.0,100.0374,100.174,100.0179,100.0569,20011.0
2023-03-28 13:45:00,102.5,102.61,102.5,102.59,6591.0,100.0179,100.1252,100.0179,100.1057,6591.0
2023-03-28 13:50:00,102.61,102.63,102.47,102.47,8567.0,100.1252,100.1448,99.9886,99.9886,8567.0
2023-03-28 13:55:00,102.49,102.56,102.45,102.5,9852.0,100.0082,100.0765,99.9691,100.0179,9852.0
2023-03-28 14:00:00,102.51,102.64,102.5,102.62,10301.0,100.0277,100.1545,100.0179,100.135,10301.0
2023-03-28 14:05:00,102.64,102.73,102.61,102.7,10020.0,100.1545,100.2423,100.1252,100.2131,10020.0
2023-03-28 14:10:00,102.7,102.73,102.62,102.73,8780.0,100.2131,100.2423,100.135,100.2423,8780.0
2023-03-28 14:15:00,102.75,102.77,102.71,102.76,8051.0,100.2619,100.2814,100.2228,100.2716,8051.0
2023-03-28 14:20:00,102.76,102.78,102.62,102.63,8918.0,100.2716,100.2911,100.135,100.1448,8918.0
2023-03-28 14:25:00,102.63,102.69,102.61,102.66,8606.0,100.1448,100.2033,100.1252,100.174,8606.0
2023-03-28 14:30:00,102.67,102.68,102.6,102.62,19468.0,100.1838,100.1936,100.1155,100.135,19468.0
2023-03-28 14:35:00,102.64,102.79,102.64,102.78,6474.0,100.1545,100.3009,100.1545,100.2911,6474.0
2023-03-28 14:40:00,102.78,102.89,102.78,102.86,10066.0,100.2911,100.3985,100.2911,100.3692,10066.0
2023-03-28 14:45:00,102.86,103.0,102.86,102.9,8974.0,100.3692,100.5058,100.3692,100.4082,8974.0
2023-03-28 14:50:00,102.9,102.98,102.9,102.97,8020.0,100.4082,100.4863,100.4082,100.4765,8020.0
2023-03-28 14:55:00,102.97,103.0,102.88,103.0,14860.0,100.4765,100.5058,100.3887,100.5058,14860.0
2023-03-28 15:00:00,102.99,103.08,102.96,103.06,14206.0,100.496,100.5839,100.4668,100.5643,14206.0
2023-03-28 15:05:00,103.06,103.19,103.06,103.19,11575.0,100.5643,100.6912,100.5643,100.6912,11575.0
2023-03-28 15:10:00,103.2,103.24,103.07,103.12,16373.0,100.701,100.74,100.5741,100.6229,16373.0
2023-03-28 15:15:00,103.13,103.19,103.06,103.18,18438.0,100.6327,100.6912,100.5643,100.6814,18438.0
2023-03-28 15:20:00,103.18,103.34,103.16,103.33,41835.0,100.6814,100.8376,100.6619,100.8278,41835.0
2023-03-28 15:25:00,103.33,103.34,103.23,103.24,29572.0,100.8278,100.8376,100.7302,100.74,29572.0
2023-03-28 15:30:00,103.24,103.35,103.21,103.34,44826.0,100.74,100.8473,100.7107,100.8376,44826.0
2023-03-28 15:35:00,103.34,103.45,103.28,103.33,27676.0,100.8376,100.9449,100.779,100.8278,27676.0
2023-03-28 15:40:00,103.34,103.42,103.28,103.32,23972.0,100.8376,100.9156,100.779,100.8181,23972.0
2023-03-28 15:45:00,103.32,103.42,103.26,103.41,26599.0,100.8181,100.9156,100.7595,100.9059,26599.0
2023-03-28 15:50:00,103.42,103.49,103.24,103.26,69252.0,100.9156,100.9839,100.74,100.7595,69252.0
2023-03-28 15:55:00,103.24,103.26,103.08,103.14,165843.0,100.74,100.7595,100.5839,100.6424,165843.0
2023-03-29 09:30:00,101.5,103.61,101.41,101.78,102705.0,99.0421,101.101,98.9543,99.3153,102705.0
2023-03-29 09:35:00,101.87,101.98,101.04,101.2,81029.0,99.4032,99.5105,98.5933,98.7494,81029.0
2023-03-29 09:40:00,101.27,101.39,100.83,101.2,84673.0,98.8177,98.9348,98.3883,98.7494,84673.0
2023-03-29 09:45:00,101.27,102.0,101.23,101.75,40211.0,98.8177,99.53,98.7787,99.2861,40211.0
2023-03-29 09:50:00,101.77,102.35,101.77,101.9,20713.0,99.3056,99.8715,99.3056,99.4324,20713.0
2023-03-29 09:55:00,101.94,102.13,101.57,101.58,68680.0,99.4715,99.6569,99.1104,99.1202,68680.0
2023-03-29 10:00:00,101.6,101.92,101.34,101.58,32475.0,99.1397,99.452,98.886,99.1202,32475.0
2023-03-29 10:05:00,101.65,101.88,101.51,101.66,31374.0,99.1885,99.4129,99.0519,99.1983,31374.0
2023-03-29 10:10:00,101.67,101.77,101.52,101.62,20679.0,99.208,99.3056,99.0616,99.1592,20679.0
2023-03-29 10:15:00,101.61,101.61,101.32,101.47,16867.0,99.1495,99.1495,98.8665,99.0129,16867.0
2023-03-29 10:20:00,101.45,101.55,101.34,101.37,10840.0,98.9933,99.0909,98.886,98.9153,10840.0
2023-03-29 10:25:00,101.37,101.37,100.88,101.33,21378.0,98.9153,98.9153,98.4371,98.8762,21378.0
2023-03-29 10:30:00,101.33,101.41,101.23,101.3,21637.0,98.8762,98.9543,98.7787,98.847,21637.0
2023-03-29 10:35:00,101.29,101.34,100.81,100.86,19959.0,98.8372,98.886,98.3688,98.4176,19959.0
2023-03-29 10:40:00,100.83,101.04,100.69,101.0,86293.0,98.3883,98.5933,98.2517,98.5542,86293.0
2023-03-29 10:45:00,101.02,101.15,100.91,101.11,18261.0,98.5737,98.7006,98.4664,98.6616,18261.0
2023-03-29 10:50:00,101.13,101.29,101.13,101.22,15387.0,98.6811,98.8372,98.6811,98.7689,15387.0
2023-03-29 10:55:00,101.23,101.6,101.21,101.55,22265.0,98.7787,99.1397,98.7591,99.0909,22265.0
2023-03-29 11:00:00,101.55,101.68,101.48,101.66,10739.0,99.0909,99.2178,99.0226,99.1983,10739.0
2023-03-29 11:05:00,101.68,101.78,101.6,101.7,49170.0,99.2178,99.3153,99.1397,99.2373,49170.0
2023-03-29 11:10:00,101.67,101.75,101.54,101.69,30643.0,99.208,99.2861,99.0812,99.2275,30643.0
2023-03-29 11:15:00,101.64,101.64,101.46,101.47,19210.0,99.1787,99.1787,99.0031,99.0129,19210.0
2023-03-29 11:20:00,101.46,101.52,101.38,101.47,13767.0,99.0031,99.0616,98.925,99.0129,13767.0
2023-03-29 11:25:00,101.42,101.52,101.4,101.52,11662.0,98.9641,99.0616,98.9445,99.0616,11662.0
2023-03-29 11:30:00,101.54,101.95,101.5,101.77,25867.0,99.0812,99.4812,99.0421,99.3056,25867.0
2023-03-29 11:35:00,101.79,101.88,101.68,101.74,12024.0,99.3251,99.4129,99.2178,99.2763,12024.0
2023-03-29 11:40:00,101.72,101.73,101.59,101.62,9997.0,99.2568,99.2666,99.1299,99.1592,9997.0
2023-03-29 11:45:00,101.62,101.8,101.61,101.73,18558.0,99.1592,99.3349,99.1495,99.2666,18558.0
2023-03-29 11:50:00,101.72,101.88,101.64,101.88,30644.0,99.2568,99.4129,99.1787,99.4129,30644.0
2023-03-29 11:55:00,101.86,101.99,101.85,101.99,9018.0,99.3934,99.5203,99.3836,99.5203,9018.0
2023-03-29 12:00:00,102.0,102.07,101.87,101.89,11950.0,99.53,99.5983,99.4032,99.4227,11950.0
2023-03-29 12:05:00,101.89,101.89,101.77,101.88,10232.0,99.4227,99.4227,99.3056,99.4129,10232.0
2023-03-29 12:10:00,101.88,102.11,101.85,102.09,13610.0,99.4129,99.6374,99.3836,99.6178,13610.0
2023-03-29 12:15:00,102.08,102.12,101.95,102.06,22388.0,99.6081,99.6471,99.4812,99.5886,22388.0
2023-03-29 12:20:00,102.03,102.04,101.96,101.99,7055.0,99.5593,99.569,99.491,99.5203,7055.0
2023-03-29 12:25:00,102.02,102.05,101.96,102.01,9668.0,99.5495,99.5788,99.491,99.5398,9668.0
2023-03-29 12:30:00,102.0,102.03,101.95,101.98,12356.0,99.53,99.5593,99.4812,99.5105,12356.0
2023-03-29 12:35:00,101.96,102.04,101.87,102.04,7131.0,99.491,99.569,99.4032,99.569,7131.0
2023-03-29 12:40:00,102.04,102.04,101.79,101.85,8595.0,99.569,99.569,99.3251,99.3836,8595.0
2023-03-29 12:45:00,101.85,101.9,101.79,101.83,7803.0,99.3836,99.4324,99.3251,99.3641,7803.0
2023-03-29 12:50:00,101.83,101.87,101.72,101.82,15115.0,99.3641,99.4032,99.2568,99.3544,15115.0
2023-03-29 12:55:00,101.82,101.83,101.75,101.79,8437.0,99.3544,99.3641,99.2861,99.3251,8437.0
2023-03-29 13:00:00,101.8,101.84,101.76,101.84,6591.0,99.3349,99.3739,99.2958,99.3739,6591.0
2023-03-29 13:05:00,101.83,101.94,101.82,101.94,12789.0,99.3641,99.4715,99.3544,99.4715,12789.0
2023-03-29 13:10:00,101.95,102.0,101.92,101.96,9742.0,99.4812,99.53,99.452,99.491,9742.0
2023-03-29 13:15:00,101.97,102.02,101.91,101.91,10608.0,99.5007,99.5495,99.4422,99.4422,10608.0
2023-03-29 13:20:00,101.89,101.98,101.84,101.98,10601.0,99.4227,99.5105,99.3739,99.5105,10601.0
2023-03-29 13:25:00,101.99,102.14,101.99,102.14,10320.0,99.5203,99.6666,99.5203,99.6666,10320.0
2023-03-29 13:30:00,102.13,102.22,102.07,102.2,15120.0,99.6569,99.7447,99.5983,99.7252,15120.0
2023-03-29 13:35:00,102.21,102.26,102.09,102.11,20686.0,99.7349,99.7837,99.6178,99.6374,20686.0
2023-03-29 13:40:00,102.13,102.17,101.97,101.98,7396.0,99.6569,99.6959,99.5007,99.5105,7396.0
2023-03-29 13:45:00,101.95,102.06,101.95,102.06,9725.0,99.4812,99.5886,99.4812,99.5886,9725.0
2023-03-29 13:50:00,102.04,102.09,102.01,102.08,9500.0,99.569,99.6178,99.5398,99.6081,9500.0
2023-03-29 13:55:00,102.08,102.09,101.91,101.97,8345.0,99.6081,99.6178,99.4422,99.5007,8345.0
2023-03-29 14:00:00,101.95,101.99,101.88,101.99,12280.0,99.4812,99.5203,99.4129,99.5203,12280.0
2023-03-29 14:05:00,102.0,102.0,101.88,101.95,9462.0,99.53,99.53,99.4129,99.4812,9462.0
2023-03-29 14:10:00,101.95,102.14,101.94,102.14,8685.0,99.4812,99.6666,99.4715,99.6666,8685.0
2023-03-29 14:15:00,102.14,102.14,102.05,102.09,9039.0,99.6666,99.6666,99.5788,99.6178,9039.0
2023-03-29 14:20:00,102.08,102.18,102.05,102.13,10441.0,99.6081,99.7057,99.5788,99.6569,10441.0
2023-03-29 14:25:00,102.1,102.19,102.1,102.16,9587.0,99.6276,99.7154,99.6276,99.6861,9587.0
2023-03-29 14:30:00,102.17,102.25,102.16,102.21,17075.0,99.6959,99.774,99.6861,99.7349,17075.0
2023-03-29 14:35:00,102.2,102.34,102.18,102.34,8138.0,99.7252,99.8618,99.7057,99.8618,8138.0
2023-03-29 14:40:00,102.34,102.36,102.27,102.3,5792.0,99.8618,99.8813,99.7935,99.8228,5792.0
2023-03-29 14:45:00,102.28,102.39,102.28,102.37,8306.0,99.8032,99.9106,99.8032,99.8911,8306.0
2023-03-29 14:50:00,102.37,102.4,102.24,102.37,15844.0,99.8911,99.9203,99.7642,99.8911,15844.0
2023-03-29 14:55:00,102.39,102.5,102.36,102.47,21782.0,99.9106,100.0179,99.8813,99.9886,21782.0
2023-03-29 15:00:00,102.48,102.56,102.35,102.45,21491.0,99.9984,100.0765,99.8715,99.9691,21491.0
2023-03-29 15:05:00,102.45,102.53,102.38,102.53,16412.0,99.9691,100.0472,99.9008,100.0472,16412.0
2023-03-29 15:10:00,102.54,102.56,102.24,102.24,23207.0,100.0569,100.0765,99.7642,99.7642,23207.0
2023-03-29 15:15:00,102.24,102.4,102.19,102.31,27536.0,99.7642,99.9203,99.7154,99.8325,27536.0
2023-03-29 15:20:00,102.32,102.47,102.3,102.3,32559.0,99.8423,99.9886,99.8228,99.8228,32559.0
2023-03-29 15:25:00,102.26,102.33,102.24,102.29,18836.0,99.7837,99.852,99.7642,99.813,18836.0
2023-03-29 15:30:00,102.27,102.36,102.25,102.32,21201.0,99.7935,99.8813,99.774,99.8423,21201.0
2023-03-29 15:35:00,102.31,102.38,102.26,102.27,26297.0,99.8325,99.9008,99.7837,99.7935,26297.0
2023-03-29 15:40:00,102.26,102.35,102.22,102.34,26026.0,99.7837,99.8715,99.7447,99.8618,26026.0
2023-03-29 15:45:00,102.33,102.42,102.28,102.39,23315.0,99.852,99.9398,99.8032,99.9106,23315.0
2023-03-29 15:50:00,102.38,102.48,102.34,102.43,62271.0,99.9008,99.9984,99.8618,99.9496,62271.0
2023-03-29 15:55:00,102.3,102.58,102.29,102.48,164459.0,99.8228,100.096,99.813,99.9984,164459.0
2023-03-30 09:30:00,103.84,104.85,103.62,104.0,61197.0,101.3255,102.311,101.1108,101.4816,61197.0
2023-03-30 09:35:00,104.02,104.58,104.01,104.13,19112.0,101.5011,102.0475,101.4913,101.6084,19112.0
2023-03-30 09:40:00,104.1,104.17,103.93,104.1,7964.0,101.5792,101.6475,101.4133,101.5792,7964.0
2023-03-30 09:45:00,104.1,104.19,103.98,104.19,12007.0,101.5792,101.667,101.4621,101.667,12007.0
2023-03-30 09:50:00,104.19,104.3,104.09,104.16,9679.0,101.667,101.7743,101.5694,101.6377,9679.0
2023-03-30 09:55:00,104.16,104.16,103.83,103.95,15884.0,101.6377,101.6377,101.3157,101.4328,15884.0
2023-03-30 10:00:00,104.01,104.07,103.92,103.92,9274.0,101.4913,101.5499,101.4035,101.4035,9274.0
2023-03-30 10:05:00,103.89,103.92,103.73,103.76,7414.0,101.3743,101.4035,101.2181,101.2474,7414.0
2023-03-30 10:10:00,103.72,103.79,103.54,103.61,13826.0,101.2084,101.2767,101.0327,101.101,13826.0
2023-03-30 10:15:00,103.6,103.8,103.58,103.78,10630.0,101.0913,101.2864,101.0718,101.2669,10630.0
2023-03-30 10:20:00,103.78,103.9,103.74,103.85,11985.0,101.2669,101.384,101.2279,101.3352,11985.0
2023-03-30 10:25:00,103.84,103.99,103.82,103.95,7703.0,101.3255,101.4718,101.3059,101.4328,7703.0
2023-03-30 10:30:00,103.95,104.08,103.81,103.84,14402.0,101.4328,101.5596,101.2962,101.3255,14402.0
2023-03-30 10:35:00,103.85,103.96,103.82,103.93,8085.0,101.3352,101.4426,101.3059,101.4133,8085.0
2023-03-30 10:40:00,103.93,104.03,103.89,103.96,16629.0,101.4133,101.5109,101.3743,101.4426,16629.0
2023-03-30 10:45:00,103.98,104.08,103.95,103.97,7941.0,101.4621,101.5596,101.4328,101.4523,7941.0
2023-03-30 10:50:00,103.98,104.0,103.88,103.95,20757.0,101.4621,101.4816,101.3645,101.4328,20757.0
2023-03-30 10:55:00,103.95,103.96,103.74,103.74,13133.0,101.4328,101.4426,101.2279,101.2279,13133.0
2023-03-30 11:00:00,103.74,103.83,103.68,103.73,10894.0,101.2279,101.3157,101.1693,101.2181,10894.0
2023-03-30 11:05:00,103.74,103.81,103.72,103.76,5752.0,101.2279,101.2962,101.2084,101.2474,5752.0
2023-03-30 11:10:00,103.78,103.89,103.62,103.63,9044.0,101.2669,101.3743,101.1108,101.1205,9044.0
2023-03-30 11:15:00,103.59,103.66,103.51,103.65,4954.0,101.0815,101.1498,101.0035,101.1401,4954.0
2023-03-30 11:20:00,103.65,103.75,103.6,103.73,4628.0,101.1401,101.2376,101.0913,101.2181,4628.0
2023-03-30 11:25:00,103.75,103.75,103.6,103.7,9466.0,101.2376,101.2376,101.0913,101.1889,9466.0
2023-03-30 11:30:00,103.66,103.7,103.5,103.55,4825.0,101.1498,101.1889,100.9937,101.0425,4825.0
2023-03-30 11:35:00,103.56,103.59,103.49,103.52,5016.0,101.0522,101.0815,100.9839,101.0132,5016.0
2023-03-30 11:40:00,103.47,103.59,103.45,103.58,5012.0,100.9644,101.0815,100.9449,101.0718,5012.0
2023-03-30 11:45:00,103.52,103.53,103.3,103.32,9192.0,101.0132,101.023,100.7985,100.8181,9192.0
2023-03-30 11:50:00,103.32,103.36,103.19,103.19,3888.0,100.8181,100.8571,100.6912,100.6912,3888.0
2023-03-30 11:55:00,103.22,103.35,103.2,103.23,10270.0,100.7205,100.8473,100.701,100.7302,10270.0
2023-03-30 12:00:00,103.23,103.27,103.14,103.24,4306.0,100.7302,100.7693,100.6424,100.74,4306.0
2023-03-30 12:05:00,103.23,103.27,103.16,103.25,3632.0,100.7302,100.7693,100.6619,100.7497,3632.0
2023-03-30 12:10:00,103.22,103.22,102.92,102.94,7972.0,100.7205,100.7205,100.4277,100.4473,7972.0
2023-03-30 12:15:00,102.94,102.94,102.76,102.79,13822.0,100.4473,100.4473,100.2716,100.3009,13822.0
2023-03-30 12:20:00,102.78,102.8,102.7,102.75,8343.0,100.2911,100.3106,100.2131,100.2619,8343.0
2023-03-30 12:25:00,102.77,102.83,102.75,102.81,10384.0,100.2814,100.3399,100.2619,100.3204,10384.0
2023-03-30 12:30:00,102.82,102.9,102.79,102.89,6381.0,100.3302,100.4082,100.3009,100.3985,6381.0
2023-03-30 12:35:00,102.9,102.9,102.72,102.73,6499.0,100.4082,100.4082,100.2326,100.2423,6499.0
2023-03-30 12:40:00,102.75,102.81,102.7,102.73,7101.0,100.2619,100.3204,100.2131,100.2423,7101.0
2023-03-30 12:45:00,102.71,102.76,102.65,102.76,6120.0,100.2228,100.2716,100.1643,100.2716,6120.0
2023-03-30 12:50:00,102.76,102.87,102.72,102.85,7406.0,100.2716,100.379,100.2326,100.3594,7406.0
2023-03-30 12:55:00,102.86,102.88,102.76,102.76,4698.0,100.3692,100.3887,100.2716,100.2716,4698.0
2023-03-30 13:00:00,102.77,102.86,102.76,102.84,3657.0,100.2814,100.3692,100.2716,100.3497,3657.0
2023-03-30 13:05:00,102.87,102.91,102.84,102.84,3437.0,100.379,100.418,100.3497,100.3497,3437.0
2023-03-30 13:10:00,102.87,102.88,102.81,102.86,3716.0,100.379,100.3887,100.3204,100.3692,3716.0
2023-03-30 13:15:00,102.88,102.89,102.79,102.81,12386.0,100.3887,100.3985,100.3009,100.3204,12386.0
2023-03-30 13:20:00,102.85,102.96,102.8,102.8,25892.0,100.3594,100.4668,100.3106,100.3106,25892.0
2023-03-30 13:25:00,102.8,102.86,102.79,102.82,5912.0,100.3106,100.3692,100.3009,100.3302,5912.0
2023-03-30 13:30:00,102.81,102.81,102.76,102.76,3186.0,100.3204,100.3204,100.2716,100.2716,3186.0
2023-03-30 13:35:00,102.77,102.77,102.66,102.72,24817.0,100.2814,100.2814,100.174,100.2326,24817.0
2023-03-30 13:40:00,102.71,102.75,102.63,102.7,13049.0,100.2228,100.2619,100.1448,100.2131,13049.0
2023-03-30 13:45:00,102.7,102.73,102.64,102.66,5414.0,100.2131,100.2423,100.1545,100.174,5414.0
2023-03-30 13:50:00,102.67,102.7,102.65,102.69,3060.0,100.1838,100.2131,100.1643,100.2033,3060.0
2023-03-30 13:55:00,102.68,102.78,102.66,102.74,12347.0,100.1936,100.2911,100.174,100.2521,12347.0
2023-03-30 14:00:00,102.77,102.9,102.76,102.89,6508.0,100.2814,100.4082,100.2716,100.3985,6508.0
2023-03-30 14:05:00,102.89,102.96,102.84,102.85,9689.0,100.3985,100.4668,100.3497,100.3594,9689.0
2023-03-30 14:10:00,102.85,102.88,102.82,102.86,5731.0,100.3594,100.3887,100.3302,100.3692,5731.0
2023-03-30 14:15:00,102.86,102.89,102.82,102.86,4315.0,100.3692,100.3985,100.3302,100.3692,4315.0
2023-03-30 14:20:00,102.85,102.94,102.85,102.91,10370.0,100.3594,100.4473,100.3594,100.418,10370.0
2023-03-30 14:25:00,102.91,102.98,102.88,102.98,5588.0,100.418,100.4863,100.3887,100.4863,5588.0
2023-03-30 14:30:00,102.98,103.1,102.98,103.09,7100.0,100.4863,100.6034,100.4863,100.5936,7100.0
2023-03-30 14:35:00,103.11,103.17,102.98,103.07,25833.0,100.6131,100.6717,100.4863,100.5741,25833.0
2023-03-30 14:40:00,103.08,103.23,103.08,103.2,12253.0,100.5839,100.7302,100.5839,100.701,12253.0
2023-03-30 14:45:00,103.22,103.32,103.22,103.32,8260.0,100.7205,100.8181,100.7205,100.8181,8260.0
2023-03-30 14:50:00,103.3,103.32,103.2,103.22,13070.0,100.7985,100.8181,100.701,100.7205,13070.0
2023-03-30 14:55:00,103.21,103.22,103.15,103.17,7267.0,100.7107,100.7205,100.6522,100.6717,7267.0
2023-03-30 15:00:00,103.16,103.21,103.1,103.17,8567.0,100.6619,100.7107,100.6034,100.6717,8567.0
2023-03-30 15:05:00,103.2,103.27,103.13,103.18,26779.0,100.701,100.7693,100.6327,100.6814,26779.0
2023-03-30 15:10:00,103.19,103.19,103.06,103.09,23059.0,100.6912,100.6912,100.5643,100.5936,23059.0
2023-03-30 15:15:00,103.1,103.1,103.02,103.06,11432.0,100.6034,100.6034,100.5253,100.5643,11432.0
2023-03-30 15:20:00,103.06,103.11,103.01,103.02,17398.0,100.5643,100.6131,100.5156,100.5253,17398.0
2023-03-30 15:25:00,103.03,103.09,102.99,103.05,19295.0,100.5351,100.5936,100.496,100.5546,19295.0
2023-03-30 15:30:00,103.05,103.19,103.04,103.06,28332.0,100.5546,100.6912,100.5448,100.5643,28332.0
2023-03-30 15:35:00,103.05,103.21,103.04,103.2,20912.0,100.5546,100.7107,100.5448,100.701,20912.0
2023-03-30 15:40:00,103.21,103.29,103.17,103.22,19652.0,100.7107,100.7888,100.6717,100.7205,19652.0
2023-03-30 15:45:00,103.2,103.21,103.1,103.16,17645.0,100.701,100.7107,100.6034,100.6619,17645.0
2023-03-30 15:50:00,103.2,103.26,103.09,103.13,81781.0,100.701,100.7595,100.5936,100.6327,81781.0
2023-03-30 15:55:00,103.14,103.17,103.06,103.12,66500.0,100.6424,100.6717,100.5643,100.6229,66500.0
2023-03-31 09:30:00,103.66,103.88,103.42,103.65,87305.0,101.1498,101.3645,100.9156,101.1401,87305.0
2023-03-31 09:35:00,103.65,103.85,103.58,103.79,15624.0,101.1401,101.3352,101.0718,101.2767,15624.0
2023-03-31 09:40:00,103.8,104.19,103.78,104.05,17059.0,101.2864,101.667,101.2669,101.5304,17059.0
2023-03-31 09:45:00,104.13,104.22,103.94,104.14,49088.0,101.6084,101.6963,101.423,101.6182,49088.0
2023-03-31 09:50:00,104.14,104.25,104.07,104.25,14022.0,101.6182,101.7255,101.5499,101.7255,14022.0
2023-03-31 09:55:00,104.23,104.42,104.23,104.37,9980.0,101.706,101.8914,101.706,101.8426,9980.0
2023-03-31 10:00:00,104.33,104.47,104.26,104.29,16066.0,101.8036,101.9402,101.7353,101.7646,16066.0
2023-03-31 10:05:00,104.29,104.29,104.1,104.13,16393.0,101.7646,101.7646,101.5792,101.6084,16393.0
2023-03-31 10:10:00,104.13,104.14,104.0,104.04,33693.0,101.6084,101.6182,101.4816,101.5206,33693.0
2023-03-31 10:15:00,104.07,104.25,104.01,104.12,17991.0,101.5499,101.7255,101.4913,101.5987,17991.0
2023-03-31 10:20:00,104.1,104.12,103.98,104.06,35027.0,101.5792,101.5987,101.4621,101.5401,35027.0
2023-03-31 10:25:00,104.06,104.29,104.01,104.13,40391.0,101.5401,101.7646,101.4913,101.6084,40391.0
2023-03-31 10:30:00,104.19,104.33,104.17,104.25,9752.0,101.667,101.8036,101.6475,101.7255,9752.0
2023-03-31 10:35:00,104.25,104.28,104.12,104.22,14506.0,101.7255,101.7548,101.5987,101.6963,14506.0
2023-03-31 10:40:00,104.23,104.28,104.13,104.27,51677.0,101.706,101.7548,101.6084,101.745,51677.0
2023-03-31 10:45:00,104.28,104.52,104.25,104.47,55355.0,101.7548,101.989,101.7255,101.9402,55355.0
2023-03-31 10:50:00,104.45,104.63,104.43,104.62,23190.0,101.9207,102.0963,101.9012,102.0866,23190.0
2023-03-31 10:55:00,104.62,104.74,104.59,104.67,56215.0,102.0866,102.2037,102.0573,102.1354,56215.0
2023-03-31 11:00:00,104.67,104.79,104.66,104.76,7558.0,102.1354,102.2525,102.1256,102.2232,7558.0
2023-03-31 11:05:00,104.76,104.81,104.71,104.79,11505.0,102.2232,102.272,102.1744,102.2525,11505.0
2023-03-31 11:10:00,104.8,104.99,104.8,104.98,25077.0,102.2622,102.4476,102.2622,102.4379,25077.0
2023-03-31 11:15:00,104.99,105.0,104.69,104.7,36436.0,102.4476,102.4574,102.1549,102.1646,36436.0
2023-03-31 11:20:00,104.7,104.95,104.7,104.94,14092.0,102.1646,102.4086,102.1646,102.3988,14092.0
2023-03-31 11:25:00,104.94,104.94,104.74,104.75,14707.0,102.3988,102.3988,102.2037,102.2134,14707.0
2023-03-31 11:30:00,104.75,104.76,104.52,104.52,60121.0,102.2134,102.2232,101.989,101.989,60121.0
2023-03-31 11:35:00,104.53,104.56,104.51,104.56,60244.0,101.9988,102.028,101.9792,102.028,60244.0
2023-03-31 11:40:00,104.53,104.71,104.52,104.7,58038.0,101.9988,102.1744,101.989,102.1646,58038.0
2023-03-31 11:45:00,104.72,104.76,104.7,104.73,90947.0,102.1842,102.2232,102.1646,102.1939,90947.0
2023-03-31 11:50:00,104.73,104.78,104.7,104.7,7632.0,102.1939,102.2427,102.1646,102.1646,7632.0
2023-03-31 11:55:00,104.7,104.8,104.7,104.8,9358.0,102.1646,102.2622,102.1646,102.2622,9358.0
2023-03-31 12:00:00,104.8,105.03,104.8,105.01,28646.0,102.2622,102.4866,102.2622,102.4671,28646.0
2023-03-31 12:05:00,105.01,105.05,104.92,105.0,7177.0,102.4671,102.5062,102.3793,102.4574,7177.0
2023-03-31 12:10:00,105.01,105.12,104.95,104.96,7351.0,102.4671,102.5745,102.4086,102.4183,7351.0
2023-03-31 12:15:00,104.96,105.0,104.88,104.88,13791.0,102.4183,102.4574,102.3403,102.3403,13791.0
2023-03-31 12:20:00,104.88,104.96,104.86,104.94,18788.0,102.3403,102.4183,102.3208,102.3988,18788.0
2023-03-31 12:25:00,104.93,104.99,104.89,104.91,13061.0,102.3891,102.4476,102.35,102.3696,13061.0
2023-03-31 12:30:00,104.91,105.0,104.89,104.95,13760.0,102.3696,102.4574,102.35,102.4086,13760.0
2023-03-31 12:35:00,104.96,104.99,104.68,104.69,22653.0,102.4183,102.4476,102.1451,102.1549,22653.0
2023-03-31 12:40:00,104.68,104.81,104.68,104.73,17969.0,102.1451,102.272,102.1451,102.1939,17969.0
2023-03-31 12:45:00,104.74,104.75,104.66,104.74,6706.0,102.2037,102.2134,102.1256,102.2037,6706.0
2023-03-31 12:50:00,104.74,104.77,104.72,104.75,9505.0,102.2037,102.2329,102.1842,102.2134,9505.0
2023-03-31 12:55:00,104.75,104.81,104.75,104.8,5137.0,102.2134,102.272,102.2134,102.2622,5137.0
2023-03-31 13:00:00,104.83,104.83,104.66,104.73,8228.0,102.2915,102.2915,102.1256,102.1939,8228.0
2023-03-31 13:05:00,104.73,104.81,104.69,104.8,17483.0,102.1939,102.272,102.1549,102.2622,17483.0
2023-03-31 13:10:00,104.8,104.8,104.68,104.79,6966.0,102.2622,102.2622,102.1451,102.2525,6966.0
2023-03-31 13:15:00,104.79,104.82,104.7,104.71,8671.0,102.2525,102.2817,102.1646,102.1744,8671.0
2023-03-31 13:20:00,104.7,104.79,104.69,104.78,11773.0,102.1646,102.2525,102.1549,102.2427,11773.0
2023-03-31 13:25:00,104.78,104.79,104.57,104.58,29320.0,102.2427,102.2525,102.0378,102.0475,29320.0
2023-03-31 13:30:00,104.58,104.62,104.56,104.61,10044.0,102.0475,102.0866,102.028,102.0768,10044.0
2023-03-31 13:35:00,104.59,104.63,104.57,104.62,11664.0,102.0573,102.0963,102.0378,102.0866,11664.0
2023-03-31 13:40:00,104.62,104.69,104.6,104.65,9501.0,102.0866,102.1549,102.0671,102.1158,9501.0
2023-03-31 13:45:00,104.65,104.68,104.64,104.65,28861.0,102.1158,102.1451,102.1061,102.1158,28861.0
2023-03-31 13:50:00,104.66,104.8,104.6,104.77,13736.0,102.1256,102.2622,102.0671,102.2329,13736.0
2023-03-31 13:55:00,104.77,104.94,104.76,104.93,6517.0,102.2329,102.3988,102.2232,102.3891,6517.0
2023-03-31 14:00:00,104.94,105.14,104.94,105.12,32117.0,102.3988,102.594,102.3988,102.5745,32117.0
2023-03-31 14:05:00,105.12,105.21,105.06,105.17,9129.0,102.5745,102.6623,102.5159,102.6233,9129.0
2023-03-31 14:10:00,105.21,105.27,105.2,105.24,7770.0,102.6623,102.7208,102.6525,102.6916,7770.0
2023-03-31 14:15:00,105.26,105.4,105.26,105.3,7525.0,102.7111,102.8477,102.7111,102.7501,7525.0
2023-03-31 14:20:00,105.31,105.38,105.23,105.24,8070.0,102.7599,102.8282,102.6818,102.6916,8070.0
2023-03-31 14:25:00,105.24,105.27,105.12,105.25,9280.0,102.6916,102.7208,102.5745,102.7013,9280.0
2023-03-31 14:30:00,105.26,105.39,105.22,105.36,8627.0,102.7111,102.8379,102.672,102.8087,8627.0
2023-03-31 14:35:00,105.36,105.38,105.29,105.33,9570.0,102.8087,102.8282,102.7403,102.7794,9570.0
2023-03-31 14:40:00,105.34,105.44,105.34,105.43,8326.0,102.7891,102.8867,102.7891,102.877,8326.0
2023-03-31 14:45:00,105.42,105.49,105.32,105.34,15391.0,102.8672,102.9355,102.7696,102.7891,15391.0
2023-03-31 14:50:00,105.33,105.41,105.28,105.4,5931.0,102.7794,102.8574,102.7306,102.8477,5931.0
2023-03-31 14:55:00,105.4,105.5,105.34,105.5,13142.0,102.8477,102.9453,102.7891,102.9453,13142.0
2023-03-31 15:00:00,105.5,105.75,105.49,105.75,15275.0,102.9453,103.1892,102.9355,103.1892,15275.0
2023-03-31 15:05:00,105.75,105.75,105.67,105.7,33795.0,103.1892,103.1892,103.1111,103.1404,33795.0
2023-03-31 15:10:00,105.7,105.72,105.54,105.69,21911.0,103.1404,103.1599,102.9843,103.1307,21911.0
2023-03-31 15:15:00,105.67,105.78,105.67,105.69,21617.0,103.1111,103.2185,103.1111,103.1307,21617.0
2023-03-31 15:20:00,105.7,105.81,105.66,105.77,24413.0,103.1404,103.2478,103.1014,103.2087,24413.0
2023-03-31 15:25:00,105.77,105.87,105.77,105.82,21735.0,103.2087,103.3063,103.2087,103.2575,21735.0
2023-03-31 15:30:00,105.83,105.95,105.79,105.95,49630.0,103.2673,103.3844,103.2282,103.3844,49630.0
2023-03-31 15:35:00,105.96,105.96,105.81,105.83,31996.0,103.3941,103.3941,103.2478,103.2673,31996.0
2023-03-31 15:40:00,105.82,105.87,105.69,105.72,26546.0,103.2575,103.3063,103.1307,103.1599,26546.0
2023-03-31 15:45:00,105.71,105.83,105.65,105.7,70899.0,103.1502,103.2673,103.0916,103.1404,70899.0
2023-03-31 15:50:00,105.71,106.19,105.58,106.02,176631.0,103.1502,103.6186,103.0233,103.4527,176631.0
2023-03-31 15:55:00,106.05,106.21,105.99,106.11,273626.0,103.4819,103.6381,103.4234,103.5405,273626.0
2023-04-03 09:30:00,105.98,106.34,105.93,106.23,48970.0,103.4136,103.7649,103.3649,103.6576,48970.0
2023-04-03 09:35:00,106.23,106.97,106.23,106.67,20048.0,103.6576,104.3797,103.6576,104.0869,20048.0
2023-04-03 09:40:00,106.62,106.94,106.49,106.9,20327.0,104.0381,104.3504,103.9113,104.3114,20327.0
2023-04-03 09:45:00,106.93,107.41,106.84,107.33,20673.0,104.3406,104.809,104.2528,104.7309,20673.0
2023-04-03 09:50:00,107.34,107.73,107.33,107.53,89799.0,104.7407,105.1213,104.7309,104.9261,89799.0
2023-04-03 09:55:00,107.55,107.7,107.33,107.34,22897.0,104.9456,105.092,104.7309,104.7407,22897.0
2023-04-03 10:00:00,107.34,107.34,106.84,107.09,32541.0,104.7407,104.7407,104.2528,104.4968,32541.0
2023-04-03 10:05:00,107.08,107.49,107.06,107.35,14853.0,104.487,104.8871,104.4675,104.7505,14853.0
2023-04-03 10:10:00,107.31,107.33,107.0,107.33,26768.0,104.7114,104.7309,104.4089,104.7309,26768.0
2023-04-03 10:15:00,107.37,107.79,107.37,107.79,7900.0,104.77,105.1798,104.77,105.1798,7900.0
2023-04-03 10:20:00,107.78,107.91,107.66,107.75,16727.0,105.1701,105.2969,105.053,105.1408,16727.0
2023-04-03 10:25:00,107.75,107.8,107.69,107.75,17212.0,105.1408,105.1896,105.0822,105.1408,17212.0
2023-04-03 10:30:00,107.78,107.85,107.63,107.64,23452.0,105.1701,105.2384,105.0237,105.0334,23452.0
2023-04-03 10:35:00,107.64,107.66,107.44,107.46,23399.0,105.0334,105.053,104.8383,104.8578,23399.0
2023-04-03 10:40:00,107.5,107.6,107.39,107.54,22984.0,104.8968,104.9944,104.7895,104.9359,22984.0
2023-04-03 10:45:00,107.53,107.61,107.35,107.4,20166.0,104.9261,105.0042,104.7505,104.7993,20166.0
2023-04-03 10:50:00,107.42,107.45,107.27,107.42,14774.0,104.8188,104.848,104.6724,104.8188,14774.0
2023-04-03 10:55:00,107.41,107.49,107.19,107.29,16642.0,104.809,104.8871,104.5943,104.6919,16642.0
2023-04-03 11:00:00,107.27,107.34,107.16,107.18,30914.0,104.6724,104.7407,104.5651,104.5846,30914.0
2023-04-03 11:05:00,107.18,107.22,106.94,107.05,39709.0,104.5846,104.6236,104.3504,104.4577,39709.0
2023-04-03 11:10:00,107.04,107.06,106.83,106.85,54306.0,104.448,104.4675,104.2431,104.2626,54306.0
2023-04-03 11:15:00,106.85,106.95,106.74,106.94,12436.0,104.2626,104.3602,104.1552,104.3504,12436.0
2023-04-03 11:20:00,106.95,107.11,106.92,107.07,12566.0,104.3602,104.5163,104.3309,104.4772,12566.0
2023-04-03 11:25:00,107.07,107.13,107.05,107.12,28084.0,104.4772,104.5358,104.4577,104.526,28084.0
2023-04-03 11:30:00,107.13,107.3,107.11,107.27,14169.0,104.5358,104.7017,104.5163,104.6724,14169.0
2023-04-03 11:35:00,107.3,107.46,107.26,107.38,24837.0,104.7017,104.8578,104.6626,104.7797,24837.0
2023-04-03 11:40:00,107.41,107.61,107.4,107.61,11546.0,104.809,105.0042,104.7993,105.0042,11546.0
2023-04-03 11:45:00,107.59,107.66,107.52,107.64,6849.0,104.9847,105.053,104.9163,105.0334,6849.0
2023-04-03 11:50:00,107.64,107.84,107.62,107.75,9406.0,105.0334,105.2286,105.0139,105.1408,9406.0
2023-04-03 11:55:00,107.77,107.83,107.67,107.78,7939.0,105.1603,105.2188,105.0627,105.1701,7939.0
2023-04-03 12:00:00,107.82,108.04,107.81,108.02,18681.0,105.2091,105.4238,105.1993,105.4042,18681.0
2023-04-03 12:05:00,108.02,108.05,107.97,108.05,17340.0,105.4042,105.4335,105.3555,105.4335,17340.0
2023-04-03 12:10:00,108.05,108.15,107.97,108.13,11298.0,105.4335,105.5311,105.3555,105.5116,11298.0
2023-04-03 12:15:00,108.16,108.24,108.15,108.17,11245.0,105.5409,105.6189,105.5311,105.5506,11245.0
2023-04-03 12:20:00,108.14,108.14,107.9,107.97,6230.0,105.5213,105.5213,105.2871,105.3555,6230.0
2023-04-03 12:25:00,107.98,108.13,107.97,108.12,9736.0,105.3652,105.5116,105.3555,105.5018,9736.0
2023-04-03 12:30:00,108.11,108.3,108.1,108.3,21347.0,105.4921,105.6775,105.4823,105.6775,21347.0
2023-04-03 12:35:00,108.31,108.32,108.23,108.24,14368.0,105.6872,105.697,105.6092,105.6189,14368.0
2023-04-03 12:40:00,108.22,108.23,108.03,108.06,5839.0,105.5994,105.6092,105.414,105.4433,5839.0
2023-04-03 12:45:00,108.08,108.18,108.05,108.16,9825.0,105.4628,105.5604,105.4335,105.5409,9825.0
2023-04-03 12:50:00,108.16,108.23,108.06,108.07,13061.0,105.5409,105.6092,105.4433,105.453,13061.0
2023-04-03 12:55:00,108.07,108.1,108.03,108.07,7273.0,105.453,105.4823,105.414,105.453,7273.0
2023-04-03 13:00:00,108.08,108.08,107.89,108.08,12734.0,105.4628,105.4628,105.2774,105.4628,12734.0
2023-04-03 13:05:00,108.09,108.25,108.08,108.25,6323.0,105.4725,105.6287,105.4628,105.6287,6323.0
2023-04-03 13:10:00,108.24,108.32,108.21,108.32,7487.0,105.6189,105.697,105.5896,105.697,7487.0
2023-04-03 13:15:00,108.32,108.36,108.25,108.34,8345.0,105.697,105.736,105.6287,105.7165,8345.0
2023-04-03 13:20:00,108.34,108.36,108.22,108.25,9318.0,105.7165,105.736,105.5994,105.6287,9318.0
2023-04-03 13:25:00,108.24,108.24,108.04,108.06,8980.0,105.6189,105.6189,105.4238,105.4433,8980.0
2023-04-03 13:30:00,108.07,108.18,108.05,108.18,6761.0,105.453,105.5604,105.4335,105.5604,6761.0
2023-04-03 13:35:00,108.16,108.29,108.12,108.15,9687.0,105.5409,105.6677,105.5018,105.5311,9687.0
2023-04-03 13:40:00,108.13,108.17,108.09,108.17,5890.0,105.5116,105.5506,105.4725,105.5506,5890.0
2023-04-03 13:45:00,108.18,108.2,108.06,108.18,8245.0,105.5604,105.5799,105.4433,105.5604,8245.0
2023-04-03 13:50:00,108.16,108.18,108.04,108.07,5502.0,105.5409,105.5604,105.4238,105.453,5502.0
2023-04-03 13:55:00,108.08,108.19,108.04,108.17,8844.0,105.4628,105.5701,105.4238,105.5506,8844.0
2023-04-03 14:00:00,108.16,108.16,108.02,108.08,11193.0,105.5409,105.5409,105.4042,105.4628,11193.0
2023-04-03 14:05:00,108.08,108.14,107.98,108.01,12514.0,105.4628,105.5213,105.3652,105.3945,12514.0
2023-04-03 14:10:00,108.0,108.05,107.97,108.05,17863.0,105.3847,105.4335,105.3555,105.4335,17863.0
2023-04-03 14:15:00,108.05,108.05,107.97,107.98,14429.0,105.4335,105.4335,105.3555,105.3652,14429.0
2023-04-03 14:20:00,107.97,108.03,107.86,108.03,14473.0,105.3555,105.414,105.2481,105.414,14473.0
2023-04-03 14:25:00,108.04,108.2,108.02,108.19,19921.0,105.4238,105.5799,105.4042,105.5701,19921.0
2023-04-03 14:30:00,108.16,108.19,108.08,108.18,8700.0,105.5409,105.5701,105.4628,105.5604,8700.0
2023-04-03 14:35:00,108.17,108.23,108.16,108.18,10455.0,105.5506,105.6092,105.5409,105.5604,10455.0
2023-04-03 14:40:00,108.16,108.16,108.02,108.07,11207.0,105.5409,105.5409,105.4042,105.453,11207.0
2023-04-03 14:45:00,108.06,108.15,108.06,108.15,10275.0,105.4433,105.5311,105.4433,105.5311,10275.0
2023-04-03 14:50:00,108.16,108.18,108.1,108.13,9006.0,105.5409,105.5604,105.4823,105.5116,9006.0
2023-04-03 14:55:00,108.13,108.16,107.98,108.05,17415.0,105.5116,105.5409,105.3652,105.4335,17415.0
2023-04-03 15:00:00,108.06,108.13,107.98,108.0,25302.0,105.4433,105.5116,105.3652,105.3847,25302.0
2023-04-03 15:05:00,108.02,108.03,107.97,108.01,25705.0,105.4042,105.414,105.3555,105.3945,25705.0
2023-04-03 15:10:00,108.01,108.08,108.0,108.07,18055.0,105.3945,105.4628,105.3847,105.453,18055.0
2023-04-03 15:15:00,108.06,108.18,108.02,108.17,16250.0,105.4433,105.5604,105.4042,105.5506,16250.0
2023-04-03 15:20:00,108.18,108.31,108.14,108.24,19678.0,105.5604,105.6872,105.5213,105.6189,19678.0
2023-04-03 15:25:00,108.26,108.5,108.26,108.48,18704.0,105.6384,105.8726,105.6384,105.8531,18704.0
2023-04-03 15:30:00,108.47,108.59,108.36,108.53,26615.0,105.8433,105.9604,105.736,105.9019,26615.0
2023-04-03 15:35:00,108.53,108.59,108.41,108.41,18747.0,105.9019,105.9604,105.7848,105.7848,18747.0
2023-04-03 15:40:00,108.38,108.54,108.36,108.48,37691.0,105.7555,105.9116,105.736,105.8531,37691.0
2023-04-03 15:45:00,108.5,108.57,108.4,108.53,18133.0,105.8726,105.9409,105.775,105.9019,18133.0
2023-04-03 15:50:00,108.54,108.69,108.45,108.68,89012.0,105.9116,106.058,105.8238,106.0483,89012.0
2023-04-03 15:55:00,108.55,108.79,108.48,108.63,445113.0,105.9214,106.1556,105.8531,105.9995,445113.0
2023-04-04 09:30:00,108.88,109.93,108.88,109.55,45576.0,106.2434,107.268,106.2434,106.8972,45576.0
2023-04-04 09:35:00,109.62,109.92,109.34,109.37,31288.0,106.9655,107.2582,106.6923,106.7215,31288.0
2023-04-04 09:40:00,109.39,109.68,109.38,109.52,33532.0,106.7411,107.024,106.7313,106.8679,33532.0
2023-04-04 09:45:00,109.51,110.08,109.41,110.07,87937.0,106.8582,107.4144,106.7606,107.4046,87937.0
2023-04-04 09:50:00,110.04,110.04,109.57,109.7,16090.0,107.3753,107.3753,106.9167,107.0436,16090.0
2023-04-04 09:55:00,109.66,109.98,109.6,109.96,16265.0,107.0045,107.3168,106.946,107.2973,16265.0
2023-04-04 10:00:00,109.93,110.15,109.79,109.87,16358.0,107.268,107.4827,107.1314,107.2094,16358.0
2023-04-04 10:05:00,109.86,110.1,109.85,110.1,23878.0,107.1997,107.4339,107.1899,107.4339,23878.0
2023-04-04 10:10:00,110.11,110.13,109.84,109.87,20579.0,107.4436,107.4631,107.1802,107.2094,20579.0
2023-04-04 10:15:00,109.9,109.9,109.44,109.56,18551.0,107.2387,107.2387,106.7899,106.9069,18551.0
2023-04-04 10:20:00,109.57,109.57,109.34,109.5,28004.0,106.9167,106.9167,106.6923,106.8484,28004.0
2023-04-04 10:25:00,109.55,109.59,109.48,109.54,42443.0,106.8972,106.9362,106.8289,106.8874,42443.0
2023-04-04 10:30:00,109.55,109.65,109.53,109.61,10149.0,106.8972,106.9948,106.8777,106.9557,10149.0
2023-04-04 10:35:00,109.6,109.71,109.54,109.54,14732.0,106.946,107.0533,106.8874,106.8874,14732.0
2023-04-04 10:40:00,109.54,109.54,109.1,109.32,29468.0,106.8874,106.8874,106.4581,106.6728,29468.0
2023-04-04 10:45:00,109.32,109.34,109.06,109.11,16895.0,106.6728,106.6923,106.4191,106.4678,16895.0
2023-04-04 10:50:00,109.11,109.17,109.0,109.17,10371.0,106.4678,106.5264,106.3605,106.5264,10371.0
2023-04-04 10:55:00,109.14,109.24,108.85,108.92,21806.0,106.4971,106.5947,106.2141,106.2824,21806.0
2023-04-04 11:00:00,108.89,108.9,108.72,108.79,13790.0,106.2532,106.2629,106.0873,106.1556,13790.0
2023-04-04 11:05:00,108.78,108.88,108.7,108.85,10085.0,106.1458,106.2434,106.0678,106.2141,10085.0
2023-04-04 11:10:00,108.87,108.93,108.76,108.86,15451.0,106.2337,106.2922,106.1263,106.2239,15451.0
2023-04-04 11:15:00,108.84,108.87,108.63,108.73,8568.0,106.2044,106.2337,105.9995,106.097,8568.0
2023-04-04 11:20:00,108.8,108.9,108.75,108.9,5046.0,106.1654,106.2629,106.1166,106.2629,5046.0
2023-04-04 11:25:00,108.9,109.06,108.9,109.04,10588.0,106.2629,106.4191,106.2629,106.3995,10588.0
2023-04-04 11:30:00,109.04,109.06,108.83,108.91,15961.0,106.3995,106.4191,106.1946,106.2727,15961.0
2023-04-04 11:35:00,108.91,109.01,108.88,108.94,8660.0,106.2727,106.3703,106.2434,106.302,8660.0
2023-04-04 11:40:00,108.94,109.1,108.91,109.08,7938.0,106.302,106.4581,106.2727,106.4386,7938.0
2023-04-04 11:45:00,109.09,109.17,109.01,109.02,8347.0,106.4483,106.5264,106.3703,106.38,8347.0
2023-04-04 11:50:00,109.04,109.12,108.99,109.06,9509.0,106.3995,106.4776,106.3508,106.4191,9509.0
2023-04-04 11:55:00,109.07,109.12,109.02,109.05,9835.0,106.4288,106.4776,106.38,106.4093,9835.0
2023-04-04 12:00:00,109.05,109.16,109.02,109.05,8228.0,106.4093,106.5166,106.38,106.4093,8228.0
2023-04-04 12:05:00,109.03,109.07,108.94,108.98,23212.0,106.3898,106.4288,106.302,106.341,23212.0
2023-04-04 12:10:00,108.99,109.08,108.91,108.93,50372.0,106.3508,106.4386,106.2727,106.2922,50372.0
2023-04-04 12:15:00,108.91,108.91,108.61,108.65,8833.0,106.2727,106.2727,105.98,106.019,8833.0
2023-04-04 12:20:00,108.64,108.72,108.6,108.63,6122.0,106.0092,106.0873,105.9702,105.9995,6122.0
2023-04-04 12:25:00,108.68,108.78,108.68,108.78,8904.0,106.0483,106.1458,106.0483,106.1458,8904.0
2023-04-04 12:30:00,108.77,108.8,108.64,108.66,8346.0,106.1361,106.1654,106.0092,106.0287,8346.0
2023-04-04 12:35:00,108.6,108.63,108.56,108.59,4635.0,105.9702,105.9995,105.9312,105.9604,4635.0
2023-04-04 12:40:00,108.59,108.62,108.46,108.49,8230.0,105.9604,105.9897,105.8336,105.8629,8230.0
2023-04-04 12:45:00,108.51,108.52,108.43,108.48,6037.0,105.8824,105.8921,105.8043,105.8531,6037.0
2023-04-04 12:50:00,108.48,108.48,108.38,108.38,3402.0,105.8531,105.8531,105.7555,105.7555,3402.0
2023-04-04 12:55:00,108.38,108.42,108.38,108.4,3090.0,105.7555,105.7946,105.7555,105.775,3090.0
2023-04-04 13:00:00,108.38,108.56,108.35,108.48,12603.0,105.7555,105.9312,105.7262,105.8531,12603.0
2023-04-04 13:05:00,108.5,108.57,108.47,108.54,4799.0,105.8726,105.9409,105.8433,105.9116,4799.0
2023-04-04 13:10:00,108.54,108.56,108.44,108.56,7932.0,105.9116,105.9312,105.8141,105.9312,7932.0
2023-04-04 13:15:00,108.57,108.7,108.57,108.64,6295.0,105.9409,106.0678,105.9409,106.0092,6295.0
2023-04-04 13:20:00,108.61,108.75,108.6,108.74,5258.0,105.98,106.1166,105.9702,106.1068,5258.0
2023-04-04 13:25:00,108.71,108.84,108.71,108.84,14344.0,106.0775,106.2044,106.0775,106.2044,14344.0
2023-04-04 13:30:00,108.86,108.93,108.78,108.78,6543.0,106.2239,106.2922,106.1458,106.1458,6543.0
2023-04-04 13:35:00,108.81,108.87,108.73,108.78,5530.0,106.1751,106.2337,106.097,106.1458,5530.0
2023-04-04 13:40:00,108.77,108.83,108.66,108.67,6386.0,106.1361,106.1946,106.0287,106.0385,6386.0
2023-04-04 13:45:00,108.66,108.72,108.62,108.72,7817.0,106.0287,106.0873,105.9897,106.0873,7817.0
2023-04-04 13:50:00,108.72,108.83,108.71,108.79,6200.0,106.0873,106.1946,106.0775,106.1556,6200.0
2023-04-04 13:55:00,108.77,108.86,108.77,108.8,4559.0,106.1361,106.2239,106.1361,106.1654,4559.0
2023-04-04 14:00:00,108.79,108.88,108.77,108.86,5498.0,106.1556,106.2434,106.1361,106.2239,5498.0
2023-04-04 14:05:00,108.87,108.91,108.8,108.83,5986.0,106.2337,106.2727,106.1654,106.1946,5986.0
2023-04-04 14:10:00,108.85,108.91,108.78,108.82,7058.0,106.2141,106.2727,106.1458,106.1849,7058.0
2023-04-04 14:15:00,108.83,108.83,108.69,108.69,11455.0,106.1946,106.1946,106.058,106.058,11455.0
2023-04-04 14:20:00,108.7,108.79,108.7,108.75,8582.0,106.0678,106.1556,106.0678,106.1166,8582.0
2023-04-04 14:25:00,108.76,108.8,108.74,108.76,6440.0,106.1263,106.1654,106.1068,106.1263,6440.0
2023-04-04 14:30:00,108.75,108.77,108.67,108.73,9854.0,106.1166,106.1361,106.0385,106.097,9854.0
2023-04-04 14:35:00,108.7,108.83,108.67,108.82,8882.0,106.0678,106.1946,106.0385,106.1849,8882.0
2023-04-04 14:40:00,108.82,108.83,108.75,108.81,6990.0,106.1849,106.1946,106.1166,106.1751,6990.0
2023-04-04 14:45:00,108.79,108.8,108.74,108.76,6483.0,106.1556,106.1654,106.1068,106.1263,6483.0
2023-04-04 14:50:00,108.78,108.8,108.7,108.73,12468.0,106.1458,106.1654,106.0678,106.097,12468.0
2023-04-04 14:55:00,108.72,108.74,108.63,108.69,11105.0,106.0873,106.1068,105.9995,106.058,11105.0
2023-04-04 15:00:00,108.68,108.8,108.64,108.75,15588.0,106.0483,106.1654,106.0092,106.1166,15588.0
2023-04-04 15:05:00,108.76,108.83,108.66,108.81,17252.0,106.1263,106.1946,106.0287,106.1751,17252.0
2023-04-04 15:10:00,108.8,108.88,108.79,108.87,12393.0,106.1654,106.2434,106.1556,106.2337,12393.0
2023-04-04 15:15:00,108.88,109.0,108.87,108.98,14713.0,106.2434,106.3605,106.2337,106.341,14713.0
2023-04-04 15:20:00,108.98,109.03,108.89,108.93,13589.0,106.341,106.3898,106.2532,106.2922,13589.0
2023-04-04 15:25:00,108.93,108.94,108.87,108.87,12348.0,106.2922,106.302,106.2337,106.2337,12348.0
2023-04-04 15:30:00,108.88,108.9,108.71,108.76,18732.0,106.2434,106.2629,106.0775,106.1263,18732.0
2023-04-04 15:35:00,108.77,108.88,108.72,108.87,17148.0,106.1361,106.2434,106.0873,106.2337,17148.0
2023-04-04 15:40:00,108.88,108.94,108.82,108.82,21868.0,106.2434,106.302,106.1849,106.1849,21868.0
2023-04-04 15:45:00,108.81,108.87,108.74,108.81,37427.0,106.1751,106.2337,106.1068,106.1751,37427.0
2023-04-04 15:50:00,108.82,108.87,108.6,108.6,59328.0,106.1849,106.2337,105.9702,105.9702,59328.0
2023-04-04 15:55:00,108.6,108.62,108.44,108.54,170063.0,105.9702,105.9897,105.8141,105.9116,170063.0
2023-04-05 09:30:00,107.81,107.87,107.2,107.67,44991.0,105.1993,105.2579,104.6041,105.0627,44991.0
2023-04-05 09:35:00,107.67,107.75,107.36,107.38,14445.0,105.0627,105.1408,104.7602,104.7797,14445.0
2023-04-05 09:40:00,107.34,107.49,107.09,107.09,26457.0,104.7407,104.8871,104.4968,104.4968,26457.0
2023-04-05 09:45:00,106.99,107.04,106.68,106.84,43302.0,104.3992,104.448,104.0967,104.2528,43302.0
2023-04-05 09:50:00,106.88,107.32,106.87,107.19,5917.0,104.2918,104.7212,104.2821,104.5943,5917.0
2023-04-05 09:55:00,107.17,107.22,106.93,107.07,41202.0,104.5748,104.6236,104.3406,104.4772,41202.0
2023-04-05 10:00:00,107.12,107.17,106.48,106.68,57838.0,104.526,104.5748,103.9015,104.0967,57838.0
2023-04-05 10:05:00,106.68,106.77,106.4,106.45,34304.0,104.0967,104.1845,103.8235,103.8723,34304.0
2023-04-05 10:10:00,106.51,106.73,106.47,106.69,4817.0,103.9308,104.1455,103.8918,104.1064,4817.0
2023-04-05 10:15:00,106.69,106.72,106.47,106.48,7312.0,104.1064,104.1357,103.8918,103.9015,7312.0
2023-04-05 10:20:00,106.51,106.87,106.51,106.83,9242.0,103.9308,104.2821,103.9308,104.2431,9242.0
2023-04-05 10:25:00,106.87,106.87,106.47,106.49,10962.0,104.2821,104.2821,103.8918,103.9113,10962.0
2023-04-05 10:30:00,106.53,106.7,106.53,106.68,12825.0,103.9503,104.1162,103.9503,104.0967,12825.0
2023-04-05 10:35:00,106.68,106.71,106.65,106.67,7479.0,104.0967,104.126,104.0674,104.0869,7479.0
2023-04-05 10:40:00,106.65,106.75,106.65,106.67,26644.0,104.0674,104.165,104.0674,104.0869,26644.0
2023-04-05 10:45:00,106.65,106.68,106.51,106.62,36057.0,104.0674,104.0967,103.9308,104.0381,36057.0
2023-04-05 10:50:00,106.61,106.93,106.57,106.93,13810.0,104.0284,104.3406,103.9894,104.3406,13810.0
2023-04-05 10:55:00,106.91,107.12,106.9,107.03,15883.0,104.3211,104.526,104.3114,104.4382,15883.0
2023-04-05 11:00:00,106.97,106.97,106.72,106.77,13507.0,104.3797,104.3797,104.1357,104.1845,13507.0
2023-04-05 11:05:00,106.77,106.9,106.7,106.87,13329.0,104.1845,104.3114,104.1162,104.2821,13329.0
2023-04-05 11:10:00,106.86,106.91,106.7,106.88,12073.0,104.2723,104.3211,104.1162,104.2918,12073.0
2023-04-05 11:15:00,106.86,106.9,106.79,106.8,4719.0,104.2723,104.3114,104.204,104.2138,4719.0
2023-04-05 11:20:00,106.8,106.86,106.76,106.84,7786.0,104.2138,104.2723,104.1748,104.2528,7786.0
2023-04-05 11:25:00,106.84,106.87,106.76,106.83,8763.0,104.2528,104.2821,104.1748,104.2431,8763.0
2023-04-05 11:30:00,106.84,106.92,106.77,106.88,13160.0,104.2528,104.3309,104.1845,104.2918,13160.0
2023-04-05 11:35:00,106.9,106.94,106.82,106.87,6411.0,104.3114,104.3504,104.2333,104.2821,6411.0
2023-04-05 11:40:00,106.88,106.9,106.81,106.83,4990.0,104.2918,104.3114,104.2235,104.2431,4990.0
2023-04-05 11:45:00,106.82,106.95,106.78,106.87,10604.0,104.2333,104.3602,104.1943,104.2821,10604.0
2023-04-05 11:50:00,106.87,106.93,106.83,106.83,3825.0,104.2821,104.3406,104.2431,104.2431,3825.0
2023-04-05 11:55:00,106.8,106.93,106.79,106.91,4790.0,104.2138,104.3406,104.204,104.3211,4790.0
2023-04-05 12:00:00,106.92,106.92,106.77,106.78,4814.0,104.3309,104.3309,104.1845,104.1943,4814.0
2023-04-05 12:05:00,106.76,106.78,106.49,106.52,6035.0,104.1748,104.1943,103.9113,103.9406,6035.0
2023-04-05 12:10:00,106.54,106.6,106.5,106.57,13350.0,103.9601,104.0186,103.921,103.9894,13350.0
2023-04-05 12:15:00,106.57,106.6,106.44,106.57,27113.0,103.9894,104.0186,103.8625,103.9894,27113.0
2023-04-05 12:20:00,106.62,106.64,106.55,106.56,6952.0,104.0381,104.0577,103.9698,103.9796,6952.0
2023-04-05 12:25:00,106.55,106.62,106.44,106.52,23900.0,103.9698,104.0381,103.8625,103.9406,23900.0
2023-04-05 12:30:00,106.51,106.51,106.37,106.38,4036.0,103.9308,103.9308,103.7942,103.804,4036.0
2023-04-05 12:35:00,106.38,106.43,106.33,106.35,4492.0,103.804,103.8527,103.7552,103.7747,4492.0
2023-04-05 12:40:00,106.36,106.4,106.18,106.25,27235.0,103.7844,103.8235,103.6088,103.6771,27235.0
2023-04-05 12:45:00,106.27,106.3,106.1,106.15,67844.0,103.6966,103.7259,103.5307,103.5795,67844.0
2023-04-05 12:50:00,106.1,106.25,106.08,106.23,7601.0,103.5307,103.6771,103.5112,103.6576,7601.0
2023-04-05 12:55:00,106.25,106.25,106.2,106.21,43168.0,103.6771,103.6771,103.6283,103.6381,43168.0
2023-04-05 13:00:00,106.2,106.36,106.06,106.35,64073.0,103.6283,103.7844,103.4917,103.7747,64073.0
2023-04-05 13:05:00,106.37,106.43,106.32,106.32,3657.0,103.7942,103.8527,103.7454,103.7454,3657.0
2023-04-05 13:10:00,106.31,106.47,106.26,106.47,4123.0,103.7356,103.8918,103.6869,103.8918,4123.0
2023-04-05 13:15:00,106.5,106.58,106.48,106.58,2598.0,103.921,103.9991,103.9015,103.9991,2598.0
2023-04-05 13:20:00,106.6,106.6,106.51,106.51,2655.0,104.0186,104.0186,103.9308,103.9308,2655.0
2023-04-05 13:25:00,106.52,106.58,106.47,106.5,2628.0,103.9406,103.9991,103.8918,103.921,2628.0
2023-04-05 13:30:00,106.53,106.57,106.46,106.48,2002.0,103.9503,103.9894,103.882,103.9015,2002.0
2023-04-05 13:35:00,106.47,106.48,106.42,106.47,3953.0,103.8918,103.9015,103.843,103.8918,3953.0
2023-04-05 13:40:00,106.46,106.47,106.36,106.4,20280.0,103.882,103.8918,103.7844,103.8235,20280.0
2023-04-05 13:45:00,106.4,106.42,106.29,106.3,27821.0,103.8235,103.843,103.7161,103.7259,27821.0
2023-04-05 13:50:00,106.31,106.51,106.31,106.46,7150.0,103.7356,103.9308,103.7356,103.882,7150.0
2023-04-05 13:55:00,106.42,106.57,106.42,106.57,3287.0,103.843,103.9894,103.843,103.9894,3287.0
2023-04-05 14:00:00,106.53,106.66,106.51,106.64,3421.0,103.9503,104.0772,103.9308,104.0577,3421.0
2023-04-05 14:05:00,106.64,106.66,106.52,106.55,9721.0,104.0577,104.0772,103.9406,103.9698,9721.0
2023-04-05 14:10:00,106.55,106.55,106.39,106.39,13466.0,103.9698,103.9698,103.8137,103.8137,13466.0
2023-04-05 14:15:00,106.39,106.42,106.3,106.3,2583.0,103.8137,103.843,103.7259,103.7259,2583.0
2023-04-05 14:20:00,106.28,106.35,106.22,106.25,11144.0,103.7064,103.7747,103.6478,103.6771,11144.0
2023-04-05 14:25:00,106.27,106.41,106.27,106.36,8005.0,103.6966,103.8332,103.6966,103.7844,8005.0
2023-04-05 14:30:00,106.36,106.47,106.33,106.43,11509.0,103.7844,103.8918,103.7552,103.8527,11509.0
2023-04-05 14:35:00,106.44,106.51,106.44,106.44,3100.0,103.8625,103.9308,103.8625,103.8625,3100.0
2023-04-05 14:40:00,106.49,106.52,106.45,106.5,17165.0,103.9113,103.9406,103.8723,103.921,17165.0
2023-04-05 14:45:00,106.5,106.52,106.5,106.51,16253.0,103.921,103.9406,103.921,103.9308,16253.0
2023-04-05 14:50:00,106.51,106.51,106.5,106.5,7900.0,103.9308,103.9308,103.921,103.921,7900.0
2023-04-05 14:55:00,106.5,106.55,106.5,106.53,14144.0,103.921,103.9698,103.921,103.9503,14144.0
2023-04-05 15:00:00,106.55,106.63,106.48,106.55,8816.0,103.9698,104.0479,103.9015,103.9698,8816.0
2023-04-05 15:05:00,106.53,106.58,106.33,106.33,8764.0,103.9503,103.9991,103.7552,103.7552,8764.0
2023-04-05 15:10:00,106.38,106.44,106.38,106.42,29321.0,103.804,103.8625,103.804,103.843,29321.0
2023-04-05 15:15:00,106.42,106.43,106.23,106.35,34759.0,103.843,103.8527,103.6576,103.7747,34759.0
2023-04-05 15:20:00,106.33,106.41,106.3,106.41,8631.0,103.7552,103.8332,103.7259,103.8332,8631.0
2023-04-05 15:25:00,106.38,106.5,106.37,106.48,18820.0,103.804,103.921,103.7942,103.9015,18820.0
2023-04-05 15:30:00,106.5,106.52,106.45,106.46,13584.0,103.921,103.9406,103.8723,103.882,13584.0
2023-04-05 15:35:00,106.45,106.49,106.28,106.28,35568.0,103.8723,103.9113,103.7064,103.7064,35568.0
2023-04-05 15:40:00,106.28,106.46,106.2,106.45,29726.0,103.7064,103.882,103.6283,103.8723,29726.0
2023-04-05 15:45:00,106.43,106.43,106.35,106.36,47161.0,103.8527,103.8527,103.7747,103.7844,47161.0
2023-04-05 15:50:00,106.35,106.45,106.26,106.4,96874.0,103.7747,103.8723,103.6869,103.8235,96874.0
2023-04-05 15:55:00,106.37,106.51,106.34,106.48,143326.0,103.7942,103.9308,103.7649,103.9015,143326.0
2023-04-06 09:30:00,106.19,106.23,105.72,105.72,24090.0,103.6186,103.6576,103.1599,103.1599,24090.0
2023-04-06 09:35:00,105.85,105.85,105.41,105.43,15824.0,103.2868,103.2868,102.8574,102.877,15824.0
2023-04-06 09:40:00,105.42,105.44,105.06,105.36,22725.0,102.8672,102.8867,102.5159,102.8087,22725.0
2023-04-06 09:45:00,105.35,105.4,105.09,105.09,19214.0,102.7989,102.8477,102.5452,102.5452,19214.0
2023-04-06 09:50:00,105.08,105.22,105.05,105.05,14050.0,102.5354,102.672,102.5062,102.5062,14050.0
2023-04-06 09:55:00,105.15,105.27,105.07,105.15,8300.0,102.6037,102.7208,102.5257,102.6037,8300.0
2023-04-06 10:00:00,105.18,105.34,105.12,105.29,6781.0,102.633,102.7891,102.5745,102.7403,6781.0
2023-04-06 10:05:00,105.35,105.52,105.34,105.47,3454.0,102.7989,102.9648,102.7891,102.916,3454.0
2023-04-06 10:10:00,105.44,105.53,105.37,105.49,10228.0,102.8867,102.9745,102.8184,102.9355,10228.0
2023-04-06 10:15:00,105.59,105.59,105.14,105.15,38079.0,103.0331,103.0331,102.594,102.6037,38079.0
2023-04-06 10:20:00,105.14,105.22,105.07,105.21,7776.0,102.594,102.672,102.5257,102.6623,7776.0
2023-04-06 10:25:00,105.24,105.26,105.18,105.26,5225.0,102.6916,102.7111,102.633,102.7111,5225.0
2023-04-06 10:30:00,105.27,105.36,105.16,105.35,14449.0,102.7208,102.8087,102.6135,102.7989,14449.0
2023-04-06 10:35:00,105.35,105.38,105.17,105.19,8403.0,102.7989,102.8282,102.6233,102.6428,8403.0
2023-04-06 10:40:00,105.21,105.24,104.94,105.11,20480.0,102.6623,102.6916,102.3988,102.5647,20480.0
2023-04-06 10:45:00,105.14,105.28,105.12,105.21,8099.0,102.594,102.7306,102.5745,102.6623,8099.0
2023-04-06 10:50:00,105.19,105.32,105.09,105.32,18087.0,102.6428,102.7696,102.5452,102.7696,18087.0
2023-04-06 10:55:00,105.31,105.45,105.27,105.41,8382.0,102.7599,102.8965,102.7208,102.8574,8382.0
2023-04-06 11:00:00,105.44,105.5,105.38,105.38,4186.0,102.8867,102.9453,102.8282,102.8282,4186.0
2023-04-06 11:05:00,105.38,105.54,105.38,105.51,4707.0,102.8282,102.9843,102.8282,102.955,4707.0
2023-04-06 11:10:00,105.52,105.62,105.49,105.55,4500.0,102.9648,103.0624,102.9355,102.9941,4500.0
2023-04-06 11:15:00,105.58,105.63,105.45,105.47,11467.0,103.0233,103.0721,102.8965,102.916,11467.0
2023-04-06 11:20:00,105.49,105.51,105.39,105.42,15401.0,102.9355,102.955,102.8379,102.8672,15401.0
2023-04-06 11:25:00,105.41,105.57,105.39,105.57,8671.0,102.8574,103.0136,102.8379,103.0136,8671.0
2023-04-06 11:30:00,105.57,105.6,105.45,105.49,13300.0,103.0136,103.0428,102.8965,102.9355,13300.0
2023-04-06 11:35:00,105.49,105.49,105.38,105.44,6866.0,102.9355,102.9355,102.8282,102.8867,6866.0
2023-04-06 11:40:00,105.45,105.5,105.41,105.44,6176.0,102.8965,102.9453,102.8574,102.8867,6176.0
2023-04-06 11:45:00,105.43,105.59,105.42,105.51,18218.0,102.877,103.0331,102.8672,102.955,18218.0
2023-04-06 11:50:00,105.52,105.66,105.51,105.53,7313.0,102.9648,103.1014,102.955,102.9745,7313.0
2023-04-06 11:55:00,105.55,105.64,105.47,105.52,7073.0,102.9941,103.0819,102.916,102.9648,7073.0
2023-04-06 12:00:00,105.55,105.67,105.51,105.54,11238.0,102.9941,103.1111,102.955,102.9843,11238.0
2023-04-06 12:05:00,105.57,105.65,105.54,105.62,7471.0,103.0136,103.0916,102.9843,103.0624,7471.0
2023-04-06 12:10:00,105.62,105.66,105.51,105.51,5109.0,103.0624,103.1014,102.955,102.955,5109.0
2023-04-06 12:15:00,105.56,105.58,105.48,105.58,7072.0,103.0038,103.0233,102.9257,103.0233,7072.0
2023-04-06 12:20:00,105.61,105.67,105.6,105.65,9659.0,103.0526,103.1111,103.0428,103.0916,9659.0
2023-04-06 12:25:00,105.65,105.72,105.61,105.72,9342.0,103.0916,103.1599,103.0526,103.1599,9342.0
2023-04-06 12:30:00,105.72,105.83,105.72,105.8,8286.0,103.1599,103.2673,103.1599,103.238,8286.0
2023-04-06 12:35:00,105.85,105.94,105.82,105.87,7323.0,103.2868,103.3746,103.2575,103.3063,7323.0
2023-04-06 12:40:00,105.9,106.07,105.9,106.07,1702.0,103.3356,103.5015,103.3356,103.5015,1702.0
2023-04-06 12:45:00,106.06,106.13,106.06,106.09,3601.0,103.4917,103.56,103.4917,103.521,3601.0
2023-04-06 12:50:00,106.09,106.21,106.07,106.07,8421.0,103.521,103.6381,103.5015,103.5015,8421.0
2023-04-06 12:55:00,106.06,106.06,105.85,106.06,13100.0,103.4917,103.4917,103.2868,103.4917,13100.0
2023-04-06 13:00:00,106.08,106.19,106.05,106.15,4587.0,103.5112,103.6186,103.4819,103.5795,4587.0
2023-04-06 13:05:00,106.16,106.23,106.15,106.2,2590.0,103.5893,103.6576,103.5795,103.6283,2590.0
2023-04-06 13:10:00,106.2,106.23,106.19,106.19,1327.0,103.6283,103.6576,103.6186,103.6186,1327.0
2023-04-06 13:15:00,106.22,106.34,106.21,106.34,9614.0,103.6478,103.7649,103.6381,103.7649,9614.0
2023-04-06 13:20:00,106.32,106.37,106.27,106.28,4319.0,103.7454,103.7942,103.6966,103.7064,4319.0
2023-04-06 13:25:00,106.28,106.29,106.16,106.18,4046.0,103.7064,103.7161,103.5893,103.6088,4046.0
2023-04-06 13:30:00,106.19,106.21,106.07,106.12,7131.0,103.6186,103.6381,103.5015,103.5502,7131.0
2023-04-06 13:35:00,106.11,106.19,106.11,106.14,3308.0,103.5405,103.6186,103.5405,103.5698,3308.0
2023-04-06 13:40:00,106.16,106.19,106.05,106.06,7929.0,103.5893,103.6186,103.4819,103.4917,7929.0
2023-04-06 13:45:00,106.06,106.06,106.0,106.05,15122.0,103.4917,103.4917,103.4332,103.4819,15122.0
2023-04-06 13:50:00,106.05,106.13,106.04,106.13,6472.0,103.4819,103.56,103.4722,103.56,6472.0
2023-04-06 13:55:00,106.13,106.13,105.95,105.99,30705.0,103.56,103.56,103.3844,103.4234,30705.0
2023-04-06 14:00:00,106.0,106.08,106.0,106.06,1557.0,103.4332,103.5112,103.4332,103.4917,1557.0
2023-04-06 14:05:00,106.13,106.15,106.09,106.15,4360.0,103.56,103.5795,103.521,103.5795,4360.0
2023-04-06 14:10:00,106.14,106.14,106.02,106.06,4844.0,103.5698,103.5698,103.4527,103.4917,4844.0
2023-04-06 14:15:00,106.08,106.08,106.02,106.07,14279.0,103.5112,103.5112,103.4527,103.5015,14279.0
2023-04-06 14:20:00,106.07,106.2,106.06,106.15,17115.0,103.5015,103.6283,103.4917,103.5795,17115.0
2023-04-06 14:25:00,106.17,106.33,106.17,106.33,4509.0,103.599,103.7552,103.599,103.7552,4509.0
2023-04-06 14:30:00,106.37,106.41,106.32,106.38,12133.0,103.7942,103.8332,103.7454,103.804,12133.0
2023-04-06 14:35:00,106.39,106.5,106.38,106.49,9401.0,103.8137,103.921,103.804,103.9113,9401.0
2023-04-06 14:40:00,106.5,106.54,106.4,106.46,14236.0,103.921,103.9601,103.8235,103.882,14236.0
2023-04-06 14:45:00,106.46,106.5,106.39,106.44,17747.0,103.882,103.921,103.8137,103.8625,17747.0
2023-04-06 14:50:00,106.44,106.48,106.33,106.33,9147.0,103.8625,103.9015,103.7552,103.7552,9147.0
2023-04-06 14:55:00,106.35,106.35,106.24,106.26,6539.0,103.7747,103.7747,103.6673,103.6869,6539.0
2023-04-06 15:00:00,106.24,106.35,106.24,106.33,6822.0,103.6673,103.7747,103.6673,103.7552,6822.0
2023-04-06 15:05:00,106.34,106.35,106.24,106.24,8798.0,103.7649,103.7747,103.6673,103.6673,8798.0
2023-04-06 15:10:00,106.26,106.26,106.18,106.22,9412.0,103.6869,103.6869,103.6088,103.6478,9412.0
2023-04-06 15:15:00,106.22,106.22,106.08,106.09,8216.0,103.6478,103.6478,103.5112,103.521,8216.0
2023-04-06 15:20:00,106.09,106.2,106.08,106.16,27016.0,103.521,103.6283,103.5112,103.5893,27016.0
2023-04-06 15:25:00,106.17,106.25,106.16,106.24,12767.0,103.599,103.6771,103.5893,103.6673,12767.0
2023-04-06 15:30:00,106.25,106.25,106.16,106.17,14492.0,103.6771,103.6771,103.5893,103.599,14492.0
2023-04-06 15:35:00,106.18,106.28,106.17,106.25,10158.0,103.6088,103.7064,103.599,103.6771,10158.0
2023-04-06 15:40:00,106.24,106.24,106.16,106.21,21696.0,103.6673,103.6673,103.5893,103.6381,21696.0
2023-04-06 15:45:00,106.21,106.39,106.19,106.38,15402.0,103.6381,103.8137,103.6186,103.804,15402.0
2023-04-06 15:50:00,106.43,106.43,106.15,106.15,46896.0,103.8527,103.8527,103.5795,103.5795,46896.0
2023-04-06 15:55:00,106.16,106.3,106.13,106.24,76703.0,103.5893,103.7259,103.56,103.6673,76703.0
2023-04-10 09:30:00,105.74,105.97,105.61,105.78,10494.0,103.1795,103.4039,103.0526,103.2185,10494.0
2023-04-10 09:35:00,105.9,106.03,105.8,105.96,4092.0,103.3356,103.4624,103.238,103.3941,4092.0
2023-04-10 09:40:00,105.98,106.44,105.98,106.41,4505.0,103.4136,103.8625,103.4136,103.8332,4505.0
2023-04-10 09:45:00,106.38,106.72,106.38,106.66,11709.0,103.804,104.1357,103.804,104.0772,11709.0
2023-04-10 09:50:00,106.65,106.84,106.55,106.7,5217.0,104.0674,104.2528,103.9698,104.1162,5217.0
2023-04-10 09:55:00,106.75,106.84,106.59,106.7,8598.0,104.165,104.2528,104.0089,104.1162,8598.0
2023-04-10 10:00:00,106.63,106.67,106.45,106.51,5649.0,104.0479,104.0869,103.8723,103.9308,5649.0
2023-04-10 10:05:00,106.51,106.81,106.49,106.8,27440.0,103.9308,104.2235,103.9113,104.2138,27440.0
2023-04-10 10:10:00,106.8,106.89,106.58,106.63,13929.0,104.2138,104.3016,103.9991,104.0479,13929.0
2023-04-10 10:15:00,106.64,106.78,106.49,106.53,9528.0,104.0577,104.1943,103.9113,103.9503,9528.0
2023-04-10 10:20:00,106.53,106.56,106.4,106.42,9630.0,103.9503,103.9796,103.8235,103.843,9630.0
2023-04-10 10:25:00,106.4,106.42,106.32,106.37,10044.0,103.8235,103.843,103.7454,103.7942,10044.0
2023-04-10 10:30:00,106.39,106.41,106.27,106.41,9846.0,103.8137,103.8332,103.6966,103.8332,9846.0
2023-04-10 10:35:00,106.44,106.59,106.42,106.56,13234.0,103.8625,104.0089,103.843,103.9796,13234.0
2023-04-10 10:40:00,106.56,106.63,106.37,106.48,12224.0,103.9796,104.0479,103.7942,103.9015,12224.0
2023-04-10 10:45:00,106.48,106.48,106.35,106.43,7817.0,103.9015,103.9015,103.7747,103.8527,7817.0
2023-04-10 10:50:00,106.42,106.45,106.28,106.34,27569.0,103.843,103.8723,103.7064,103.7649,27569.0
2023-04-10 10:55:00,106.32,106.4,106.09,106.1,12756.0,103.7454,103.8235,103.521,103.5307,12756.0
2023-04-10 11:00:00,106.08,106.36,106.06,106.27,11362.0,103.5112,103.7844,103.4917,103.6966,11362.0
2023-04-10 11:05:00,106.28,106.4,106.25,106.4,7455.0,103.7064,103.8235,103.6771,103.8235,7455.0
2023-04-10 11:10:00,106.35,106.47,106.3,106.4,7494.0,103.7747,103.8918,103.7259,103.8235,7494.0
2023-04-10 11:15:00,106.41,106.53,106.4,106.44,13720.0,103.8332,103.9503,103.8235,103.8625,13720.0
2023-04-10 11:20:00,106.44,106.53,106.43,106.45,7956.0,103.8625,103.9503,103.8527,103.8723,7956.0
2023-04-10 11:25:00,106.45,106.66,106.42,106.66,7567.0,103.8723,104.0772,103.843,104.0772,7567.0
2023-04-10 11:30:00,106.67,106.67,106.56,106.59,5833.0,104.0869,104.0869,103.9796,104.0089,5833.0
2023-04-10 11:35:00,106.59,106.68,106.56,106.67,8704.0,104.0089,104.0967,103.9796,104.0869,8704.0
2023-04-10 11:40:00,106.68,106.7,106.55,106.59,6546.0,104.0967,104.1162,103.9698,104.0089,6546.0
2023-04-10 11:45:00,106.61,106.68,106.54,106.68,7733.0,104.0284,104.0967,103.9601,104.0967,7733.0
2023-04-10 11:50:00,106.72,106.72,106.65,106.65,8217.0,104.1357,104.1357,104.0674,104.0674,8217.0
2023-04-10 11:55:00,106.67,106.67,106.55,106.6,14851.0,104.0869,104.0869,103.9698,104.0186,14851.0
2023-04-10 12:00:00,106.59,106.61,106.53,106.53,7434.0,104.0089,104.0284,103.9503,103.9503,7434.0
2023-04-10 12:05:00,106.53,106.6,106.45,106.56,8475.0,103.9503,104.0186,103.8723,103.9796,8475.0
2023-04-10 12:10:00,106.56,106.66,106.51,106.53,6250.0,103.9796,104.0772,103.9308,103.9503,6250.0
2023-04-10 12:15:00,106.56,106.62,106.52,106.57,5441.0,103.9796,104.0381,103.9406,103.9894,5441.0
2023-04-10 12:20:00,106.57,106.68,106.57,106.68,4803.0,103.9894,104.0967,103.9894,104.0967,4803.0
2023-04-10 12:25:00,106.71,106.8,106.66,106.78,15287.0,104.126,104.2138,104.0772,104.1943,15287.0
2023-04-10 12:30:00,106.8,106.96,106.74,106.89,5200.0,104.2138,104.3699,104.1552,104.3016,5200.0
2023-04-10 12:35:00,106.93,107.09,106.93,107.08,5391.0,104.3406,104.4968,104.3406,104.487,5391.0
2023-04-10 12:40:00,107.06,107.09,106.96,106.99,5255.0,104.4675,104.4968,104.3699,104.3992,5255.0
2023-04-10 12:45:00,107.0,107.05,106.97,107.01,2694.0,104.4089,104.4577,104.3797,104.4187,2694.0
2023-04-10 12:50:00,107.04,107.06,106.99,106.99,6159.0,104.448,104.4675,104.3992,104.3992,6159.0
2023-04-10 12:55:00,107.0,107.04,106.99,107.01,4937.0,104.4089,104.448,104.3992,104.4187,4937.0
2023-04-10 13:00:00,107.01,107.05,106.88,106.88,9376.0,104.4187,104.4577,104.2918,104.2918,9376.0
2023-04-10 13:05:00,106.88,107.06,106.84,107.03,7890.0,104.2918,104.4675,104.2528,104.4382,7890.0
2023-04-10 13:10:00,107.0,107.15,107.0,107.12,2797.0,104.4089,104.5553,104.4089,104.526,2797.0
2023-04-10 13:15:00,107.15,107.16,107.09,107.09,3685.0,104.5553,104.5651,104.4968,104.4968,3685.0
2023-04-10 13:20:00,107.09,107.22,107.08,107.16,7300.0,104.4968,104.6236,104.487,104.5651,7300.0
2023-04-10 13:25:00,107.2,107.23,107.09,107.13,3759.0,104.6041,104.6334,104.4968,104.5358,3759.0
2023-04-10 13:30:00,107.14,107.14,106.98,107.08,9382.0,104.5455,104.5455,104.3894,104.487,9382.0
2023-04-10 13:35:00,107.09,107.1,107.04,107.04,2700.0,104.4968,104.5065,104.448,104.448,2700.0
2023-04-10 13:40:00,107.03,107.03,106.94,106.98,4431.0,104.4382,104.4382,104.3504,104.3894,4431.0
2023-04-10 13:45:00,106.99,107.07,106.97,107.0,6836.0,104.3992,104.4772,104.3797,104.4089,6836.0
2023-04-10 13:50:00,106.98,107.01,106.94,106.95,3803.0,104.3894,104.4187,104.3504,104.3602,3803.0
2023-04-10 13:55:00,106.93,107.06,106.91,107.02,6861.0,104.3406,104.4675,104.3211,104.4285,6861.0
2023-04-10 14:00:00,107.02,107.03,106.98,107.03,5757.0,104.4285,104.4382,104.3894,104.4382,5757.0
2023-04-10 14:05:00,107.04,107.1,107.0,107.0,5779.0,104.448,104.5065,104.4089,104.4089,5779.0
2023-04-10 14:10:00,106.99,107.16,106.99,107.13,5219.0,104.3992,104.5651,104.3992,104.5358,5219.0
2023-04-10 14:15:00,107.14,107.19,107.08,107.08,7473.0,104.5455,104.5943,104.487,104.487,7473.0
2023-04-10 14:20:00,107.09,107.1,107.01,107.02,5677.0,104.4968,104.5065,104.4187,104.4285,5677.0
2023-04-10 14:25:00,107.01,107.02,106.94,106.94,5291.0,104.4187,104.4285,104.3504,104.3504,5291.0
2023-04-10 14:30:00,106.94,107.02,106.89,106.9,9539.0,104.3504,104.4285,104.3016,104.3114,9539.0
2023-04-10 14:35:00,106.89,106.89,106.8,106.83,8865.0,104.3016,104.3016,104.2138,104.2431,8865.0
2023-04-10 14:40:00,106.83,106.83,106.72,106.76,7415.0,104.2431,104.2431,104.1357,104.1748,7415.0
2023-04-10 14:45:00,106.76,106.81,106.73,106.76,6452.0,104.1748,104.2235,104.1455,104.1748,6452.0
2023-04-10 14:50:00,106.77,106.84,106.77,106.8,7899.0,104.1845,104.2528,104.1845,104.2138,7899.0
2023-04-10 14:55:00,106.82,106.89,106.81,106.88,7300.0,104.2333,104.3016,104.2235,104.2918,7300.0
2023-04-10 15:00:00,106.88,106.97,106.88,106.95,6670.0,104.2918,104.3797,104.2918,104.3602,6670.0
2023-04-10 15:05:00,106.94,107.03,106.9,107.03,7960.0,104.3504,104.4382,104.3114,104.4382,7960.0
2023-04-10 15:10:00,107.02,107.05,106.98,107.01,9987.0,104.4285,104.4577,104.3894,104.4187,9987.0
2023-04-10 15:15:00,106.99,107.05,106.89,106.9,10271.0,104.3992,104.4577,104.3016,104.3114,10271.0
2023-04-10 15:20:00,106.9,106.9,106.79,106.8,12845.0,104.3114,104.3114,104.204,104.2138,12845.0
2023-04-10 15:25:00,106.8,106.91,106.8,106.89,9165.0,104.2138,104.3211,104.2138,104.3016,9165.0
2023-04-10 15:30:00,106.91,106.98,106.83,106.84,81629.0,104.3211,104.3894,104.2431,104.2528,81629.0
2023-04-10 15:35:00,106.82,106.82,106.56,106.56,30214.0,104.2333,104.2333,103.9796,103.9796,30214.0
2023-04-10 15:40:00,106.56,106.62,106.53,106.57,65774.0,103.9796,104.0381,103.9503,103.9894,65774.0
2023-04-10 15:45:00,106.53,106.59,106.4,106.52,49932.0,103.9503,104.0089,103.8235,103.9406,49932.0
2023-04-10 15:50:00,106.52,106.59,106.46,106.47,61130.0,103.9406,104.0089,103.882,103.8918,61130.0
2023-04-10 15:55:00,106.49,106.64,106.42,106.63,150431.0,103.9113,104.0577,103.843,104.0479,150431.0
2023-04-11 09:30:00,106.85,107.26,106.82,106.88,25340.0,104.2626,104.6626,104.2333,104.2918,25340.0
2023-04-11 09:35:00,106.83,106.83,106.07,106.11,106821.0,104.2431,104.2431,103.5015,103.5405,106821.0
2023-04-11 09:40:00,106.24,106.3,105.68,105.68,15235.0,103.6673,103.7259,103.1209,103.1209,15235.0
2023-04-11 09:45:00,105.66,105.98,105.65,105.98,4502.0,103.1014,103.4136,103.0916,103.4136,4502.0
2023-04-11 09:50:00,106.0,106.07,105.82,105.87,26942.0,103.4332,103.5015,103.2575,103.3063,26942.0
2023-04-11 09:55:00,105.86,105.89,105.44,105.46,4069.0,103.2965,103.3258,102.8867,102.9062,4069.0
2023-04-11 10:00:00,105.45,105.52,105.21,105.25,13934.0,102.8965,102.9648,102.6623,102.7013,13934.0
2023-04-11 10:05:00,105.28,105.47,105.16,105.4,8568.0,102.7306,102.916,102.6135,102.8477,8568.0
2023-04-11 10:10:00,105.4,105.56,105.23,105.28,21397.0,102.8477,103.0038,102.6818,102.7306,21397.0
2023-04-11 10:15:00,105.31,105.4,105.28,105.37,9731.0,102.7599,102.8477,102.7306,102.8184,9731.0
2023-04-11 10:20:00,105.38,105.47,105.33,105.46,14807.0,102.8282,102.916,102.7794,102.9062,14807.0
2023-04-11 10:25:00,105.47,105.47,105.29,105.36,4961.0,102.916,102.916,102.7403,102.8087,4961.0
2023-04-11 10:30:00,105.37,105.4,105.01,105.07,5217.0,102.8184,102.8477,102.4671,102.5257,5217.0
2023-04-11 10:35:00,105.11,105.11,104.85,104.9,4391.0,102.5647,102.5647,102.311,102.3598,4391.0
2023-04-11 10:40:00,104.9,105.11,104.89,105.09,5839.0,102.3598,102.5647,102.35,102.5452,5839.0
2023-04-11 10:45:00,105.09,105.09,104.9,105.03,5583.0,102.5452,102.5452,102.3598,102.4866,5583.0
2023-04-11 10:50:00,105.06,105.17,105.03,105.17,6689.0,102.5159,102.6233,102.4866,102.6233,6689.0
2023-04-11 10:55:00,105.17,105.25,105.11,105.25,4777.0,102.6233,102.7013,102.5647,102.7013,4777.0
2023-04-11 11:00:00,105.37,105.39,105.27,105.28,13901.0,102.8184,102.8379,102.7208,102.7306,13901.0
2023-04-11 11:05:00,105.28,105.34,105.23,105.23,58345.0,102.7306,102.7891,102.6818,102.6818,58345.0
2023-04-11 11:10:00,105.23,105.53,105.18,105.45,10069.0,102.6818,102.9745,102.633,102.8965,10069.0
2023-04-11 11:15:00,105.44,105.44,105.27,105.44,6862.0,102.8867,102.8867,102.7208,102.8867,6862.0
2023-04-11 11:20:00,105.47,105.49,105.36,105.42,8099.0,102.916,102.9355,102.8087,102.8672,8099.0
2023-04-11 11:25:00,105.43,105.52,105.38,105.47,10186.0,102.877,102.9648,102.8282,102.916,10186.0
2023-04-11 11:30:00,105.46,105.48,105.32,105.34,4550.0,102.9062,102.9257,102.7696,102.7891,4550.0
2023-04-11 11:35:00,105.32,105.32,105.13,105.18,6835.0,102.7696,102.7696,102.5842,102.633,6835.0
2023-04-11 11:40:00,105.21,105.27,105.12,105.12,4622.0,102.6623,102.7208,102.5745,102.5745,4622.0
2023-04-11 11:45:00,105.13,105.27,105.11,105.26,7694.0,102.5842,102.7208,102.5647,102.7111,7694.0
2023-04-11 11:50:00,105.26,105.28,105.16,105.18,6211.0,102.7111,102.7306,102.6135,102.633,6211.0
2023-04-11 11:55:00,105.19,105.24,105.13,105.15,5596.0,102.6428,102.6916,102.5842,102.6037,5596.0
2023-04-11 12:00:00,105.17,105.28,105.16,105.25,5899.0,102.6233,102.7306,102.6135,102.7013,5899.0
2023-04-11 12:05:00,105.24,105.25,105.16,105.22,7966.0,102.6916,102.7013,102.6135,102.672,7966.0
2023-04-11 12:10:00,105.2,105.35,105.2,105.34,10205.0,102.6525,102.7989,102.6525,102.7891,10205.0
2023-04-11 12:15:00,105.34,105.39,105.3,105.36,8251.0,102.7891,102.8379,102.7501,102.8087,8251.0
2023-04-11 12:20:00,105.36,105.37,105.19,105.2,12355.0,102.8087,102.8184,102.6428,102.6525,12355.0
2023-04-11 12:25:00,105.21,105.42,105.18,105.34,9019.0,102.6623,102.8672,102.633,102.7891,9019.0
2023-04-11 12:30:00,105.34,105.57,105.3,105.51,5756.0,102.7891,103.0136,102.7501,102.955,5756.0
2023-04-11 12:35:00,105.5,105.59,105.47,105.59,6820.0,102.9453,103.0331,102.916,103.0331,6820.0
2023-04-11 12:40:00,105.62,105.74,105.62,105.74,2871.0,103.0624,103.1795,103.0624,103.1795,2871.0
2023-04-11 12:45:00,105.77,105.96,105.77,105.83,15230.0,103.2087,103.3941,103.2087,103.2673,15230.0
2023-04-11 12:50:00,105.83,105.83,105.65,105.74,10906.0,103.2673,103.2673,103.0916,103.1795,10906.0
2023-04-11 12:55:00,105.75,105.75,105.58,105.65,9216.0,103.1892,103.1892,103.0233,103.0916,9216.0
2023-04-11 13:00:00,105.65,105.69,105.54,105.57,20411.0,103.0916,103.1307,102.9843,103.0136,20411.0
2023-04-11 13:05:00,105.57,105.63,105.5,105.57,141502.0,103.0136,103.0721,102.9453,103.0136,141502.0
2023-04-11 13:10:00,105.55,105.55,105.31,105.32,8025.0,102.9941,102.9941,102.7599,102.7696,8025.0
2023-04-11 13:15:00,105.35,105.35,105.12,105.17,8922.0,102.7989,102.7989,102.5745,102.6233,8922.0
2023-04-11 13:20:00,105.17,105.2,105.11,105.13,6616.0,102.6233,102.6525,102.5647,102.5842,6616.0
2023-04-11 13:25:00,105.13,105.18,105.13,105.16,9523.0,102.5842,102.633,102.5842,102.6135,9523.0
2023-04-11 13:30:00,105.16,105.27,105.15,105.17,14261.0,102.6135,102.7208,102.6037,102.6233,14261.0
2023-04-11 13:35:00,105.17,105.18,105.06,105.18,5755.0,102.6233,102.633,102.5159,102.633,5755.0
2023-04-11 13:40:00,105.21,105.44,105.2,105.44,7177.0,102.6623,102.8867,102.6525,102.8867,7177.0
2023-04-11 13:45:00,105.44,105.55,105.42,105.55,4536.0,102.8867,102.9941,102.8672,102.9941,4536.0
2023-04-11 13:50:00,105.59,105.66,105.55,105.65,3859.0,103.0331,103.1014,102.9941,103.0916,3859.0
2023-04-11 13:55:00,105.66,105.72,105.63,105.66,5866.0,103.1014,103.1599,103.0721,103.1014,5866.0
2023-04-11 14:00:00,105.67,105.7,105.58,105.63,5635.0,103.1111,103.1404,103.0233,103.0721,5635.0
2023-04-11 14:05:00,105.64,105.64,105.52,105.57,3319.0,103.0819,103.0819,102.9648,103.0136,3319.0
2023-04-11 14:10:00,105.55,105.62,105.53,105.59,4077.0,102.9941,103.0624,102.9745,103.0331,4077.0
2023-04-11 14:15:00,105.59,105.77,105.57,105.76,7653.0,103.0331,103.2087,103.0136,103.199,7653.0
2023-04-11 14:20:00,105.79,105.85,105.77,105.82,3816.0,103.2282,103.2868,103.2087,103.2575,3816.0
2023-04-11 14:25:00,105.81,105.9,105.75,105.89,3742.0,103.2478,103.3356,103.1892,103.3258,3742.0
2023-04-11 14:30:00,105.93,105.94,105.84,105.87,3582.0,103.3649,103.3746,103.277,103.3063,3582.0
2023-04-11 14:35:00,105.88,105.93,105.87,105.93,4065.0,103.3161,103.3649,103.3063,103.3649,4065.0
2023-04-11 14:40:00,105.96,106.08,105.96,106.06,7122.0,103.3941,103.5112,103.3941,103.4917,7122.0
2023-04-11 14:45:00,106.06,106.07,105.92,105.97,4817.0,103.4917,103.5015,103.3551,103.4039,4817.0
2023-04-11 14:50:00,105.97,105.97,105.84,105.85,5827.0,103.4039,103.4039,103.277,103.2868,5827.0
2023-04-11 14:55:00,105.85,105.92,105.79,105.92,7469.0,103.2868,103.3551,103.2282,103.3551,7469.0
2023-04-11 15:00:00,105.92,105.94,105.83,105.89,5388.0,103.3551,103.3746,103.2673,103.3258,5388.0
2023-04-11 15:05:00,105.89,105.89,105.77,105.77,5094.0,103.3258,103.3258,103.2087,103.2087,5094.0
2023-04-11 15:10:00,105.77,105.91,105.77,105.9,10767.0,103.2087,103.3453,103.2087,103.3356,10767.0
2023-04-11 15:15:00,105.92,105.94,105.87,105.91,18098.0,103.3551,103.3746,103.3063,103.3453,18098.0
2023-04-11 15:20:00,105.91,105.96,105.84,105.86,10212.0,103.3453,103.3941,103.277,103.2965,10212.0
2023-04-11 15:25:00,105.86,105.89,105.82,105.84,10405.0,103.2965,103.3258,103.2575,103.277,10405.0
2023-04-11 15:30:00,105.86,105.86,105.67,105.71,12203.0,103.2965,103.2965,103.1111,103.1502,12203.0
2023-04-11 15:35:00,105.7,105.8,105.53,105.56,12464.0,103.1404,103.238,102.9745,103.0038,12464.0
2023-04-11 15:40:00,105.52,105.59,105.43,105.43,34633.0,102.9648,103.0331,102.877,102.877,34633.0
2023-04-11 15:45:00,105.42,105.45,105.2,105.22,17568.0,102.8672,102.8965,102.6525,102.672,17568.0
2023-04-11 15:50:00,105.19,105.2,104.91,105.01,65695.0,102.6428,102.6525,102.3696,102.4671,65695.0
2023-04-11 15:55:00,105.02,105.13,104.93,105.13,150037.0,102.4769,102.5842,102.3891,102.5842,150037.0
2023-04-12 09:30:00,105.55,105.68,105.14,105.15,15701.0,102.9941,103.1209,102.594,102.6037,15701.0
2023-04-12 09:35:00,105.28,105.4,105.1,105.36,6048.0,102.7306,102.8477,102.5549,102.8087,6048.0
2023-04-12 09:40:00,105.37,105.37,105.19,105.33,14296.0,102.8184,102.8184,102.6428,102.7794,14296.0
2023-04-12 09:45:00,105.33,105.33,104.79,105.04,40216.0,102.7794,102.7794,102.2525,102.4964,40216.0
2023-04-12 09:50:00,105.0,105.0,104.78,104.85,6058.0,102.4574,102.4574,102.2427,102.311,6058.0
2023-04-12 09:55:00,104.91,105.02,104.89,104.95,4159.0,102.3696,102.4769,102.35,102.4086,4159.0
2023-04-12 10:00:00,104.87,105.16,104.78,105.16,9144.0,102.3305,102.6135,102.2427,102.6135,9144.0
2023-04-12 10:05:00,105.13,105.15,105.03,105.03,5580.0,102.5842,102.6037,102.4866,102.4866,5580.0
2023-04-12 10:10:00,105.07,105.1,104.87,104.9,69036.0,102.5257,102.5549,102.3305,102.3598,69036.0
2023-04-12 10:15:00,104.88,104.88,104.63,104.7,6700.0,102.3403,102.3403,102.0963,102.1646,6700.0
2023-04-12 10:20:00,104.71,104.88,104.68,104.8,8365.0,102.1744,102.3403,102.1451,102.2622,8365.0
2023-04-12 10:25:00,104.77,104.83,104.62,104.8,5400.0,102.2329,102.2915,102.0866,102.2622,5400.0
2023-04-12 10:30:00,104.83,104.83,104.27,104.28,8729.0,102.2915,102.2915,101.745,101.7548,8729.0
2023-04-12 10:35:00,104.29,104.35,104.14,104.28,25809.0,101.7646,101.8231,101.6182,101.7548,25809.0
2023-04-12 10:40:00,104.28,104.5,104.28,104.34,6352.0,101.7548,101.9695,101.7548,101.8134,6352.0
2023-04-12 10:45:00,104.32,104.32,104.02,104.05,20092.0,101.7938,101.7938,101.5011,101.5304,20092.0
2023-04-12 10:50:00,104.02,104.11,103.93,104.01,11164.0,101.5011,101.5889,101.4133,101.4913,11164.0
2023-04-12 10:55:00,103.99,103.99,103.78,103.87,23447.0,101.4718,101.4718,101.2669,101.3547,23447.0
2023-04-12 11:00:00,103.88,103.99,103.83,103.84,8204.0,101.3645,101.4718,101.3157,101.3255,8204.0
2023-04-12 11:05:00,103.86,103.94,103.83,103.86,17292.0,101.345,101.423,101.3157,101.345,17292.0
2023-04-12 11:10:00,103.87,103.91,103.77,103.9,17057.0,101.3547,101.3938,101.2572,101.384,17057.0
2023-04-12 11:15:00,103.9,104.09,103.87,104.02,13164.0,101.384,101.5694,101.3547,101.5011,13164.0
2023-04-12 11:20:00,104.03,104.24,104.02,104.21,3300.0,101.5109,101.7158,101.5011,101.6865,3300.0
2023-04-12 11:25:00,104.21,104.26,104.14,104.24,4196.0,101.6865,101.7353,101.6182,101.7158,4196.0
2023-04-12 11:30:00,104.26,104.27,104.16,104.25,4078.0,101.7353,101.745,101.6377,101.7255,4078.0
2023-04-12 11:35:00,104.27,104.33,104.23,104.31,10224.0,101.745,101.8036,101.706,101.7841,10224.0
2023-04-12 11:40:00,104.32,104.5,104.31,104.5,5043.0,101.7938,101.9695,101.7841,101.9695,5043.0
2023-04-12 11:45:00,104.52,104.73,104.52,104.67,6100.0,101.989,102.1939,101.989,102.1354,6100.0
2023-04-12 11:50:00,104.66,104.67,104.58,104.6,3400.0,102.1256,102.1354,102.0475,102.0671,3400.0
2023-04-12 11:55:00,104.59,104.72,104.54,104.71,4424.0,102.0573,102.1842,102.0085,102.1744,4424.0
2023-04-12 12:00:00,104.7,104.76,104.59,104.68,4480.0,102.1646,102.2232,102.0573,102.1451,4480.0
2023-04-12 12:05:00,104.66,104.66,104.56,104.62,4300.0,102.1256,102.1256,102.028,102.0866,4300.0
2023-04-12 12:10:00,104.64,104.64,104.55,104.57,2886.0,102.1061,102.1061,102.0183,102.0378,2886.0
2023-04-12 12:15:00,104.57,104.59,104.45,104.51,3800.0,102.0378,102.0573,101.9207,101.9792,3800.0
2023-04-12 12:20:00,104.49,104.53,104.47,104.52,6714.0,101.9597,101.9988,101.9402,101.989,6714.0
2023-04-12 12:25:00,104.52,104.67,104.51,104.56,3903.0,101.989,102.1354,101.9792,102.028,3903.0
2023-04-12 12:30:00,104.57,104.58,104.51,104.52,2119.0,102.0378,102.0475,101.9792,101.989,2119.0
2023-04-12 12:35:00,104.51,104.59,104.5,104.59,4383.0,101.9792,102.0573,101.9695,102.0573,4383.0
2023-04-12 12:40:00,104.6,104.61,104.5,104.54,5284.0,102.0671,102.0768,101.9695,102.0085,5284.0
2023-04-12 12:45:00,104.57,104.66,104.57,104.6,3252.0,102.0378,102.1256,102.0378,102.0671,3252.0
2023-04-12 12:50:00,104.6,104.6,104.52,104.57,2345.0,102.0671,102.0671,101.989,102.0378,2345.0
2023-04-12 12:55:00,104.58,104.64,104.58,104.64,2500.0,102.0475,102.1061,102.0475,102.1061,2500.0
2023-04-12 13:00:00,104.66,104.67,104.51,104.57,4261.0,102.1256,102.1354,101.9792,102.0378,4261.0
2023-04-12 13:05:00,104.58,104.73,104.58,104.73,3596.0,102.0475,102.1939,102.0475,102.1939,3596.0
2023-04-12 13:10:00,104.74,104.8,104.69,104.8,3381.0,102.2037,102.2622,102.1549,102.2622,3381.0
2023-04-12 13:15:00,104.8,104.82,104.73,104.82,6603.0,102.2622,102.2817,102.1939,102.2817,6603.0
2023-04-12 13:20:00,104.8,104.8,104.68,104.72,3660.0,102.2622,102.2622,102.1451,102.1842,3660.0
2023-04-12 13:25:00,104.72,104.81,104.7,104.75,4342.0,102.1842,102.272,102.1646,102.2134,4342.0
2023-04-12 13:30:00,104.76,104.79,104.72,104.76,3065.0,102.2232,102.2525,102.1842,102.2232,3065.0
2023-04-12 13:35:00,104.73,104.74,104.63,104.64,5250.0,102.1939,102.2037,102.0963,102.1061,5250.0
2023-04-12 13:40:00,104.66,104.66,104.51,104.56,8590.0,102.1256,102.1256,101.9792,102.028,8590.0
2023-04-12 13:45:00,104.56,104.56,104.5,104.54,5715.0,102.028,102.028,101.9695,102.0085,5715.0
2023-04-12 13:50:00,104.52,104.6,104.5,104.52,5948.0,101.989,102.0671,101.9695,101.989,5948.0
2023-04-12 13:55:00,104.52,104.57,104.51,104.57,2478.0,101.989,102.0378,101.9792,102.0378,2478.0
2023-04-12 14:00:00,104.59,104.67,104.5,104.65,5136.0,102.0573,102.1354,101.9695,102.1158,5136.0
2023-04-12 14:05:00,104.58,104.7,104.53,104.56,8609.0,102.0475,102.1646,101.9988,102.028,8609.0
2023-04-12 14:10:00,104.55,104.8,104.49,104.8,21810.0,102.0183,102.2622,101.9597,102.2622,21810.0
2023-04-12 14:15:00,104.83,104.9,104.75,104.88,7379.0,102.2915,102.3598,102.2134,102.3403,7379.0
2023-04-12 14:20:00,104.9,104.95,104.86,104.89,4000.0,102.3598,102.4086,102.3208,102.35,4000.0
2023-04-12 14:25:00,104.89,104.89,104.51,104.52,10310.0,102.35,102.35,101.9792,101.989,10310.0
2023-04-12 14:30:00,104.5,104.5,104.26,104.27,9168.0,101.9695,101.9695,101.7353,101.745,9168.0
2023-04-12 14:35:00,104.27,104.27,104.09,104.1,5700.0,101.745,101.745,101.5694,101.5792,5700.0
2023-04-12 14:40:00,104.13,104.18,104.05,104.12,9395.0,101.6084,101.6572,101.5304,101.5987,9395.0
2023-04-12 14:45:00,104.12,104.14,103.84,103.87,6205.0,101.5987,101.6182,101.3255,101.3547,6205.0
2023-04-12 14:50:00,103.87,103.9,103.78,103.84,6860.0,101.3547,101.384,101.2669,101.3255,6860.0
2023-04-12 14:55:00,103.84,103.94,103.84,103.86,4666.0,101.3255,101.423,101.3255,101.345,4666.0
2023-04-12 15:00:00,103.87,103.96,103.78,103.78,5656.0,101.3547,101.4426,101.2669,101.2669,5656.0
2023-04-12 15:05:00,103.82,103.9,103.72,103.74,14829.0,101.3059,101.384,101.2084,101.2279,14829.0
2023-04-12 15:10:00,103.71,103.71,103.52,103.53,3051.0,101.1986,101.1986,101.0132,101.023,3051.0
2023-04-12 15:15:00,103.52,103.53,103.23,103.25,12168.0,101.0132,101.023,100.7302,100.7497,12168.0
2023-04-12 15:20:00,103.22,103.41,103.21,103.32,10212.0,100.7205,100.9059,100.7107,100.8181,10212.0
2023-04-12 15:25:00,103.34,103.37,103.22,103.29,7851.0,100.8376,100.8668,100.7205,100.7888,7851.0
2023-04-12 15:30:00,103.28,103.42,103.26,103.29,14086.0,100.779,100.9156,100.7595,100.7888,14086.0
2023-04-12 15:35:00,103.31,103.39,103.28,103.34,10320.0,100.8083,100.8864,100.779,100.8376,10320.0
2023-04-12 15:40:00,103.34,103.35,103.19,103.2,15259.0,100.8376,100.8473,100.6912,100.701,15259.0
2023-04-12 15:45:00,103.18,103.25,102.91,102.91,18959.0,100.6814,100.7497,100.418,100.418,18959.0
2023-04-12 15:50:00,102.89,103.04,102.77,102.77,50948.0,100.3985,100.5448,100.2814,100.2814,50948.0
2023-04-12 15:55:00,102.77,102.91,102.76,102.9,123320.0,100.2814,100.418,100.2716,100.4082,123320.0
2023-04-13 09:30:00,103.24,103.24,102.63,102.7,16311.0,100.74,100.74,100.1448,100.2131,16311.0
2023-04-13 09:35:00,102.75,102.88,102.54,102.54,4766.0,100.2619,100.3887,100.0569,100.0569,4766.0
2023-04-13 09:40:00,102.53,102.56,102.4,102.47,5123.0,100.0472,100.0765,99.9203,99.9886,5123.0
2023-04-13 09:45:00,102.54,102.81,102.47,102.6,21840.0,100.0569,100.3204,99.9886,100.1155,21840.0
2023-04-13 09:50:00,102.59,102.93,102.59,102.86,5786.0,100.1057,100.4375,100.1057,100.3692,5786.0
2023-04-13 09:55:00,102.9,103.05,102.85,103.02,17172.0,100.4082,100.5546,100.3594,100.5253,17172.0
2023-04-13 10:00:00,103.06,103.13,102.99,103.07,16295.0,100.5643,100.6327,100.496,100.5741,16295.0
2023-04-13 10:05:00,103.1,103.16,102.97,103.03,9657.0,100.6034,100.6619,100.4765,100.5351,9657.0
2023-04-13 10:10:00,103.01,103.16,102.96,103.1,31107.0,100.5156,100.6619,100.4668,100.6034,31107.0
2023-04-13 10:15:00,103.13,103.38,103.06,103.31,9552.0,100.6327,100.8766,100.5643,100.8083,9552.0
2023-04-13 10:20:00,103.34,103.36,103.21,103.32,7251.0,100.8376,100.8571,100.7107,100.8181,7251.0
2023-04-13 10:25:00,103.31,103.52,103.31,103.48,3945.0,100.8083,101.0132,100.8083,100.9742,3945.0
2023-04-13 10:30:00,103.53,103.54,103.33,103.48,6293.0,101.023,101.0327,100.8278,100.9742,6293.0
2023-04-13 10:35:00,103.51,103.62,103.46,103.49,6703.0,101.0035,101.1108,100.9547,100.9839,6703.0
2023-04-13 10:40:00,103.48,103.5,103.37,103.44,6023.0,100.9742,100.9937,100.8668,100.9351,6023.0
2023-04-13 10:45:00,103.44,103.45,103.33,103.34,7425.0,100.9351,100.9449,100.8278,100.8376,7425.0
2023-04-13 10:50:00,103.36,103.53,103.34,103.48,20330.0,100.8571,101.023,100.8376,100.9742,20330.0
2023-04-13 10:55:00,103.51,103.53,103.37,103.37,6917.0,101.0035,101.023,100.8668,100.8668,6917.0
2023-04-13 11:00:00,103.37,103.52,103.36,103.46,12659.0,100.8668,101.0132,100.8571,100.9547,12659.0
2023-04-13 11:05:00,103.45,103.46,103.34,103.38,6186.0,100.9449,100.9547,100.8376,100.8766,6186.0
2023-04-13 11:10:00,103.38,103.39,103.3,103.33,6454.0,100.8766,100.8864,100.7985,100.8278,6454.0
2023-04-13 11:15:00,103.32,103.39,103.29,103.3,5834.0,100.8181,100.8864,100.7888,100.7985,5834.0
2023-04-13 11:20:00,103.31,103.43,103.3,103.4,9205.0,100.8083,100.9254,100.7985,100.8961,9205.0
2023-04-13 11:25:00,103.4,103.45,103.35,103.45,11605.0,100.8961,100.9449,100.8473,100.9449,11605.0
2023-04-13 11:30:00,103.46,103.5,103.42,103.46,5812.0,100.9547,100.9937,100.9156,100.9547,5812.0
2023-04-13 11:35:00,103.45,103.45,103.39,103.41,7530.0,100.9449,100.9449,100.8864,100.9059,7530.0
2023-04-13 11:40:00,103.44,103.46,103.36,103.39,6827.0,100.9351,100.9547,100.8571,100.8864,6827.0
2023-04-13 11:45:00,103.37,103.47,103.35,103.41,8414.0,100.8668,100.9644,100.8473,100.9059,8414.0
2023-04-13 11:50:00,103.41,103.45,103.36,103.39,5812.0,100.9059,100.9449,100.8571,100.8864,5812.0
2023-04-13 11:55:00,103.38,103.56,103.38,103.54,4121.0,100.8766,101.0522,100.8766,101.0327,4121.0
2023-04-13 12:00:00,103.54,103.72,103.54,103.7,5495.0,101.0327,101.2084,101.0327,101.1889,5495.0
2023-04-13 12:05:00,103.74,103.77,103.64,103.64,4553.0,101.2279,101.2572,101.1303,101.1303,4553.0
2023-04-13 12:10:00,103.63,103.64,103.54,103.55,1835.0,101.1205,101.1303,101.0327,101.0425,1835.0
2023-04-13 12:15:00,103.52,103.62,103.52,103.55,4008.0,101.0132,101.1108,101.0132,101.0425,4008.0
2023-04-13 12:20:00,103.55,103.63,103.51,103.63,3023.0,101.0425,101.1205,101.0035,101.1205,3023.0
2023-04-13 12:25:00,103.63,103.67,103.57,103.66,6100.0,101.1205,101.1596,101.062,101.1498,6100.0
2023-04-13 12:30:00,103.66,103.66,103.52,103.55,6800.0,101.1498,101.1498,101.0132,101.0425,6800.0
2023-04-13 12:35:00,103.55,103.57,103.49,103.57,5108.0,101.0425,101.062,100.9839,101.062,5108.0
2023-04-13 12:40:00,103.57,103.68,103.57,103.59,3526.0,101.062,101.1693,101.062,101.0815,3526.0
2023-04-13 12:45:00,103.61,103.61,103.48,103.48,3600.0,101.101,101.101,100.9742,100.9742,3600.0
2023-04-13 12:50:00,103.48,103.58,103.48,103.5,3874.0,100.9742,101.0718,100.9742,100.9937,3874.0
2023-04-13 12:55:00,103.5,103.53,103.48,103.52,3429.0,100.9937,101.023,100.9742,101.0132,3429.0
2023-04-13 13:00:00,103.53,103.55,103.43,103.45,3467.0,101.023,101.0425,100.9254,100.9449,3467.0
2023-04-13 13:05:00,103.47,103.54,103.47,103.52,3980.0,100.9644,101.0327,100.9644,101.0132,3980.0
2023-04-13 13:10:00,103.51,103.63,103.5,103.55,6678.0,101.0035,101.1205,100.9937,101.0425,6678.0
2023-04-13 13:15:00,103.56,103.71,103.56,103.71,3300.0,101.0522,101.1986,101.0522,101.1986,3300.0
2023-04-13 13:20:00,103.71,103.71,103.58,103.6,3755.0,101.1986,101.1986,101.0718,101.0913,3755.0
2023-04-13 13:25:00,103.63,103.63,103.5,103.5,3400.0,101.1205,101.1205,100.9937,100.9937,3400.0
2023-04-13 13:30:00,103.54,103.55,103.45,103.52,5056.0,101.0327,101.0425,100.9449,101.0132,5056.0
2023-04-13 13:35:00,103.51,103.55,103.44,103.45,9807.0,101.0035,101.0425,100.9351,100.9449,9807.0
2023-04-13 13:40:00,103.46,103.58,103.45,103.54,4779.0,100.9547,101.0718,100.9449,101.0327,4779.0
2023-04-13 13:45:00,103.55,103.61,103.54,103.56,2548.0,101.0425,101.101,101.0327,101.0522,2548.0
2023-04-13 13:50:00,103.61,103.69,103.59,103.67,4838.0,101.101,101.1791,101.0815,101.1596,4838.0
2023-04-13 13:55:00,103.66,103.69,103.64,103.67,3117.0,101.1498,101.1791,101.1303,101.1596,3117.0
2023-04-13 14:00:00,103.71,103.76,103.68,103.69,3571.0,101.1986,101.2474,101.1693,101.1791,3571.0
2023-04-13 14:05:00,103.71,103.76,103.71,103.74,2379.0,101.1986,101.2474,101.1986,101.2279,2379.0
2023-04-13 14:10:00,103.75,103.79,103.73,103.77,3463.0,101.2376,101.2767,101.2181,101.2572,3463.0
2023-04-13 14:15:00,103.79,103.86,103.78,103.86,3720.0,101.2767,101.345,101.2669,101.345,3720.0
2023-04-13 14:20:00,103.87,103.96,103.82,103.93,8629.0,101.3547,101.4426,101.3059,101.4133,8629.0
2023-04-13 14:25:00,103.92,103.95,103.88,103.9,6182.0,101.4035,101.4328,101.3645,101.384,6182.0
2023-04-13 14:30:00,103.91,103.99,103.91,103.96,5826.0,101.3938,101.4718,101.3938,101.4426,5826.0
2023-04-13 14:35:00,103.94,104.01,103.91,103.93,7769.0,101.423,101.4913,101.3938,101.4133,7769.0
2023-04-13 14:40:00,103.9,104.19,103.85,104.19,18701.0,101.384,101.667,101.3352,101.667,18701.0
2023-04-13 14:45:00,104.2,104.3,104.11,104.29,36495.0,101.6767,101.7743,101.5889,101.7646,36495.0
2023-04-13 14:50:00,104.3,104.33,104.21,104.29,8466.0,101.7743,101.8036,101.6865,101.7646,8466.0
2023-04-13 14:55:00,104.3,104.31,104.19,104.19,7130.0,101.7743,101.7841,101.667,101.667,7130.0
2023-04-13 15:00:00,104.21,104.21,104.06,104.07,25113.0,101.6865,101.6865,101.5401,101.5499,25113.0
2023-04-13 15:05:00,104.07,104.09,103.99,103.99,8382.0,101.5499,101.5694,101.4718,101.4718,8382.0
2023-04-13 15:10:00,104.0,104.0,103.93,103.94,6458.0,101.4816,101.4816,101.4133,101.423,6458.0
2023-04-13 15:15:00,103.94,104.04,103.92,103.97,6282.0,101.423,101.5206,101.4035,101.4523,6282.0
2023-04-13 15:20:00,103.98,104.04,103.92,103.92,6684.0,101.4621,101.5206,101.4035,101.4035,6684.0
2023-04-13 15:25:00,103.93,103.96,103.88,103.94,10671.0,101.4133,101.4426,101.3645,101.423,10671.0
2023-04-13 15:30:00,103.94,103.95,103.87,103.87,9910.0,101.423,101.4328,101.3547,101.3547,9910.0
2023-04-13 15:35:00,103.88,104.0,103.88,103.96,13189.0,101.3645,101.4816,101.3645,101.4426,13189.0
2023-04-13 15:40:00,103.94,104.0,103.92,103.95,16062.0,101.423,101.4816,101.4035,101.4328,16062.0
2023-04-13 15:45:00,103.94,104.0,103.81,103.84,21080.0,101.423,101.4816,101.2962,101.3255,21080.0
2023-04-13 15:50:00,103.85,103.92,103.76,103.89,41953.0,101.3352,101.4035,101.2474,101.3743,41953.0
2023-04-13 15:55:00,103.92,104.23,103.91,104.19,180579.0,101.4035,101.706,101.3938,101.667,180579.0
2023-04-14 09:30:00,104.09,105.22,104.09,105.03,17510.0,101.5694,102.672,101.5694,102.4866,17510.0
2023-04-14 09:35:00,105.01,105.29,104.91,105.29,24140.0,102.4671,102.7403,102.3696,102.7403,24140.0
2023-04-14 09:40:00,105.29,105.56,105.24,105.55,4639.0,102.7403,103.0038,102.6916,102.9941,4639.0
2023-04-14 09:45:00,105.57,105.97,105.55,105.95,7685.0,103.0136,103.4039,102.9941,103.3844,7685.0
2023-04-14 09:50:00,105.95,106.18,105.95,106.12,16568.0,103.3844,103.6088,103.3844,103.5502,16568.0
2023-04-14 09:55:00,106.12,106.22,106.1,106.11,16377.0,103.5502,103.6478,103.5307,103.5405,16377.0
2023-04-14 10:00:00,106.06,106.06,105.89,105.95,8164.0,103.4917,103.4917,103.3258,103.3844,8164.0
2023-04-14 10:05:00,105.92,105.96,105.3,105.43,14321.0,103.3551,103.3941,102.7501,102.877,14321.0
2023-04-14 10:10:00,105.47,105.62,105.29,105.29,7178.0,102.916,103.0624,102.7403,102.7403,7178.0
2023-04-14 10:15:00,105.27,105.31,104.97,105.02,7281.0,102.7208,102.7599,102.4281,102.4769,7281.0
2023-04-14 10:20:00,104.99,105.04,104.63,104.74,13374.0,102.4476,102.4964,102.0963,102.2037,13374.0
2023-04-14 10:25:00,104.79,104.9,104.72,104.82,5198.0,102.2525,102.3598,102.1842,102.2817,5198.0
2023-04-14 10:30:00,104.82,104.88,104.77,104.88,17462.0,102.2817,102.3403,102.2329,102.3403,17462.0
2023-04-14 10:35:00,104.88,105.02,104.76,105.02,5234.0,102.3403,102.4769,102.2232,102.4769,5234.0
2023-04-14 10:40:00,104.99,105.02,104.7,104.86,6655.0,102.4476,102.4769,102.1646,102.3208,6655.0
2023-04-14 10:45:00,104.84,104.92,104.79,104.79,9100.0,102.3012,102.3793,102.2525,102.2525,9100.0
2023-04-14 10:50:00,104.79,104.88,104.62,104.64,5693.0,102.2525,102.3403,102.0866,102.1061,5693.0
2023-04-14 10:55:00,104.65,104.75,104.62,104.7,5677.0,102.1158,102.2134,102.0866,102.1646,5677.0
2023-04-14 11:00:00,104.69,104.69,104.54,104.56,6121.0,102.1549,102.1549,102.0085,102.028,6121.0
2023-04-14 11:05:00,104.56,104.56,104.45,104.45,4923.0,102.028,102.028,101.9207,101.9207,4923.0
2023-04-14 11:10:00,104.5,104.66,104.5,104.56,5106.0,101.9695,102.1256,101.9695,102.028,5106.0
2023-04-14 11:15:00,104.61,104.62,104.44,104.45,4733.0,102.0768,102.0866,101.9109,101.9207,4733.0
2023-04-14 11:20:00,104.45,104.47,104.32,104.33,3700.0,101.9207,101.9402,101.7938,101.8036,3700.0
2023-04-14 11:25:00,104.28,104.34,104.2,104.31,15204.0,101.7548,101.8134,101.6767,101.7841,15204.0
2023-04-14 11:30:00,104.35,104.44,104.33,104.44,8434.0,101.8231,101.9109,101.8036,101.9109,8434.0
2023-04-14 11:35:00,104.42,104.44,104.32,104.32,12253.0,101.8914,101.9109,101.7938,101.7938,12253.0
2023-04-14 11:40:00,104.32,104.34,104.21,104.27,5862.0,101.7938,101.8134,101.6865,101.745,5862.0
2023-04-14 11:45:00,104.28,104.33,104.08,104.1,11807.0,101.7548,101.8036,101.5596,101.5792,11807.0
2023-04-14 11:50:00,104.09,104.16,104.08,104.15,6401.0,101.5694,101.6377,101.5596,101.628,6401.0
2023-04-14 11:55:00,104.18,104.22,104.04,104.22,8807.0,101.6572,101.6963,101.5206,101.6963,8807.0
2023-04-14 12:00:00,104.2,104.3,104.2,104.23,9021.0,101.6767,101.7743,101.6767,101.706,9021.0
2023-04-14 12:05:00,104.25,104.32,104.05,104.09,6266.0,101.7255,101.7938,101.5304,101.5694,6266.0
2023-04-14 12:10:00,104.06,104.1,104.04,104.04,4151.0,101.5401,101.5792,101.5206,101.5206,4151.0
2023-04-14 12:15:00,104.04,104.2,104.02,104.2,6869.0,101.5206,101.6767,101.5011,101.6767,6869.0
2023-04-14 12:20:00,104.18,104.21,104.11,104.12,8826.0,101.6572,101.6865,101.5889,101.5987,8826.0
2023-04-14 12:25:00,104.12,104.14,104.0,104.04,4667.0,101.5987,101.6182,101.4816,101.5206,4667.0
2023-04-14 12:30:00,104.03,104.06,103.92,104.06,3804.0,101.5109,101.5401,101.4035,101.5401,3804.0
2023-04-14 12:35:00,104.07,104.07,103.96,104.02,4970.0,101.5499,101.5499,101.4426,101.5011,4970.0
2023-04-14 12:40:00,103.97,103.97,103.88,103.88,2547.0,101.4523,101.4523,101.3645,101.3645,2547.0
2023-04-14 12:45:00,103.86,103.86,103.7,103.82,5619.0,101.345,101.345,101.1889,101.3059,5619.0
2023-04-14 12:50:00,103.8,103.82,103.72,103.75,2428.0,101.2864,101.3059,101.2084,101.2376,2428.0
2023-04-14 12:55:00,103.69,103.75,103.69,103.75,2900.0,101.1791,101.2376,101.1791,101.2376,2900.0
2023-04-14 13:00:00,103.77,104.07,103.77,104.06,6100.0,101.2572,101.5499,101.2572,101.5401,6100.0
2023-04-14 13:05:00,104.08,104.1,103.88,103.92,7255.0,101.5596,101.5792,101.3645,101.4035,7255.0
2023-04-14 13:10:00,103.94,104.16,103.94,104.14,2900.0,101.423,101.6377,101.423,101.6182,2900.0
2023-04-14 13:15:00,104.14,104.29,104.14,104.28,5596.0,101.6182,101.7646,101.6182,101.7548,5596.0
2023-04-14 13:20:00,104.27,104.27,104.1,104.12,4995.0,101.745,101.745,101.5792,101.5987,4995.0
2023-04-14 13:25:00,104.11,104.11,103.96,103.97,2938.0,101.5889,101.5889,101.4426,101.4523,2938.0
2023-04-14 13:30:00,103.96,103.96,103.75,103.84,6965.0,101.4426,101.4426,101.2376,101.3255,6965.0
2023-04-14 13:35:00,103.82,103.82,103.74,103.82,5800.0,101.3059,101.3059,101.2279,101.3059,5800.0
2023-04-14 13:40:00,103.82,103.92,103.75,103.75,4094.0,101.3059,101.4035,101.2376,101.2376,4094.0
2023-04-14 13:45:00,103.75,103.88,103.72,103.88,4100.0,101.2376,101.3645,101.2084,101.3645,4100.0
2023-04-14 13:50:00,103.86,103.91,103.81,103.86,3560.0,101.345,101.3938,101.2962,101.345,3560.0
2023-04-14 13:55:00,103.86,103.94,103.86,103.91,8077.0,101.345,101.423,101.345,101.3938,8077.0
2023-04-14 14:00:00,103.93,103.99,103.86,103.94,6437.0,101.4133,101.4718,101.345,101.423,6437.0
2023-04-14 14:05:00,103.88,103.98,103.87,103.96,6621.0,101.3645,101.4621,101.3547,101.4426,6621.0
2023-04-14 14:10:00,103.99,104.02,103.93,104.0,10728.0,101.4718,101.5011,101.4133,101.4816,10728.0
2023-04-14 14:15:00,104.01,104.05,103.93,103.96,4020.0,101.4913,101.5304,101.4133,101.4426,4020.0
2023-04-14 14:20:00,103.96,104.05,103.94,104.03,7307.0,101.4426,101.5304,101.423,101.5109,7307.0
2023-04-14 14:25:00,104.03,104.03,103.96,104.03,6751.0,101.5109,101.5109,101.4426,101.5109,6751.0
2023-04-14 14:30:00,104.03,104.13,104.03,104.12,7781.0,101.5109,101.6084,101.5109,101.5987,7781.0
2023-04-14 14:35:00,104.14,104.22,104.09,104.19,10205.0,101.6182,101.6963,101.5694,101.667,10205.0
2023-04-14 14:40:00,104.19,104.21,104.12,104.21,8149.0,101.667,101.6865,101.5987,101.6865,8149.0
2023-04-14 14:45:00,104.23,104.39,104.13,104.36,11210.0,101.706,101.8621,101.6084,101.8329,11210.0
2023-04-14 14:50:00,104.39,104.4,104.27,104.28,6310.0,101.8621,101.8719,101.745,101.7548,6310.0
2023-04-14 14:55:00,104.29,104.39,104.28,104.37,9643.0,101.7646,101.8621,101.7548,101.8426,9643.0
2023-04-14 15:00:00,104.39,104.4,104.2,104.23,7608.0,101.8621,101.8719,101.6767,101.706,7608.0
2023-04-14 15:05:00,104.23,104.26,104.2,104.22,6610.0,101.706,101.7353,101.6767,101.6963,6610.0
2023-04-14 15:10:00,104.21,104.24,104.15,104.16,13516.0,101.6865,101.7158,101.628,101.6377,13516.0
2023-04-14 15:15:00,104.18,104.19,104.04,104.12,25813.0,101.6572,101.667,101.5206,101.5987,25813.0
2023-04-14 15:20:00,104.12,104.29,104.1,104.27,15996.0,101.5987,101.7646,101.5792,101.745,15996.0
2023-04-14 15:25:00,104.29,104.36,104.29,104.3,6919.0,101.7646,101.8329,101.7646,101.7743,6919.0
2023-04-14 15:30:00,104.31,104.32,104.28,104.29,9326.0,101.7841,101.7938,101.7548,101.7646,9326.0
2023-04-14 15:35:00,104.31,104.43,104.3,104.43,17003.0,101.7841,101.9012,101.7743,101.9012,17003.0
2023-04-14 15:40:00,104.44,104.6,104.37,104.55,18186.0,101.9109,102.0671,101.8426,102.0183,18186.0
2023-04-14 15:45:00,104.55,104.61,104.49,104.58,10705.0,102.0183,102.0768,101.9597,102.0475,10705.0
2023-04-14 15:50:00,104.57,104.58,104.45,104.51,21358.0,102.0378,102.0475,101.9207,101.9792,21358.0
2023-04-14 15:55:00,104.52,104.65,104.48,104.61,52040.0,101.989,102.1158,101.95,102.0768,52040.0
2023-04-17 09:30:00,104.73,105.07,104.67,104.78,23053.0,102.1939,102.5257,102.1354,102.2427,23053.0
2023-04-17 09:35:00,104.73,104.77,104.32,104.33,8074.0,102.1939,102.2329,101.7938,101.8036,8074.0
2023-04-17 09:40:00,104.32,104.33,104.08,104.08,14863.0,101.7938,101.8036,101.5596,101.5596,14863.0
2023-04-17 09:45:00,104.13,104.13,103.91,104.1,12221.0,101.6084,101.6084,101.3938,101.5792,12221.0
2023-04-17 09:50:00,104.11,104.54,104.11,104.43,99125.0,101.5889,102.0085,101.5889,101.9012,99125.0
2023-04-17 09:55:00,104.46,104.51,104.16,104.18,8441.0,101.9304,101.9792,101.6377,101.6572,8441.0
2023-04-17 10:00:00,104.19,104.36,104.19,104.32,7717.0,101.667,101.8329,101.667,101.7938,7717.0
2023-04-17 10:05:00,104.32,104.34,104.16,104.31,8304.0,101.7938,101.8134,101.6377,101.7841,8304.0
2023-04-17 10:10:00,104.27,104.37,104.26,104.35,7963.0,101.745,101.8426,101.7353,101.8231,7963.0
2023-04-17 10:15:00,104.39,104.54,104.37,104.41,9333.0,101.8621,102.0085,101.8426,101.8817,9333.0
2023-04-17 10:20:00,104.43,104.64,104.43,104.64,7272.0,101.9012,102.1061,101.9012,102.1061,7272.0
2023-04-17 10:25:00,104.64,104.67,104.54,104.62,6447.0,102.1061,102.1354,102.0085,102.0866,6447.0
2023-04-17 10:30:00,104.61,104.78,104.58,104.59,5192.0,102.0768,102.2427,102.0475,102.0573,5192.0
2023-04-17 10:35:00,104.56,104.56,104.34,104.38,4503.0,102.028,102.028,101.8134,101.8524,4503.0
2023-04-17 10:40:00,104.36,104.38,104.14,104.15,11961.0,101.8329,101.8524,101.6182,101.628,11961.0
2023-04-17 10:45:00,104.15,104.23,104.08,104.23,10692.0,101.628,101.706,101.5596,101.706,10692.0
2023-04-17 10:50:00,104.23,104.27,104.01,104.11,22960.0,101.706,101.745,101.4913,101.5889,22960.0
2023-04-17 10:55:00,104.11,104.11,103.91,103.99,11440.0,101.5889,101.5889,101.3938,101.4718,11440.0
2023-04-17 11:00:00,103.99,104.03,103.86,103.93,7638.0,101.4718,101.5109,101.345,101.4133,7638.0
2023-04-17 11:05:00,103.95,103.96,103.86,103.86,6381.0,101.4328,101.4426,101.345,101.345,6381.0
2023-04-17 11:10:00,103.87,103.9,103.71,103.9,48810.0,101.3547,101.384,101.1986,101.384,48810.0
2023-04-17 11:15:00,103.92,104.12,103.9,103.99,6537.0,101.4035,101.5987,101.384,101.4718,6537.0
2023-04-17 11:20:00,103.96,104.09,103.96,104.04,3728.0,101.4426,101.5694,101.4426,101.5206,3728.0
2023-04-17 11:25:00,104.02,104.16,103.92,103.93,5330.0,101.5011,101.6377,101.4035,101.4133,5330.0
2023-04-17 11:30:00,103.84,103.98,103.79,103.88,12145.0,101.3255,101.4621,101.2767,101.3645,12145.0
2023-04-17 11:35:00,103.81,103.81,103.68,103.69,5503.0,101.2962,101.2962,101.1693,101.1791,5503.0
2023-04-17 11:40:00,103.73,103.73,103.59,103.6,4579.0,101.2181,101.2181,101.0815,101.0913,4579.0
2023-04-17 11:45:00,103.59,103.62,103.53,103.6,6848.0,101.0815,101.1108,101.023,101.0913,6848.0
2023-04-17 11:50:00,103.63,103.71,103.63,103.7,3868.0,101.1205,101.1986,101.1205,101.1889,3868.0
2023-04-17 11:55:00,103.7,103.76,103.69,103.75,8781.0,101.1889,101.2474,101.1791,101.2376,8781.0
2023-04-17 12:00:00,103.77,103.85,103.75,103.84,2500.0,101.2572,101.3352,101.2376,101.3255,2500.0
2023-04-17 12:05:00,103.88,103.93,103.8,103.9,5283.0,101.3645,101.4133,101.2864,101.384,5283.0
2023-04-17 12:10:00,103.91,103.95,103.84,103.86,6116.0,101.3938,101.4328,101.3255,101.345,6116.0
2023-04-17 12:15:00,103.85,103.89,103.81,103.82,4649.0,101.3352,101.3743,101.2962,101.3059,4649.0
2023-04-17 12:20:00,103.81,103.83,103.7,103.7,3771.0,101.2962,101.3157,101.1889,101.1889,3771.0
2023-04-17 12:25:00,103.75,103.77,103.63,103.65,5586.0,101.2376,101.2572,101.1205,101.1401,5586.0
2023-04-17 12:30:00,103.67,103.74,103.65,103.66,1971.0,101.1596,101.2279,101.1401,101.1498,1971.0
2023-04-17 12:35:00,103.63,103.69,103.6,103.66,3400.0,101.1205,101.1791,101.0913,101.1498,3400.0
2023-04-17 12:40:00,103.64,103.74,103.64,103.71,3921.0,101.1303,101.2279,101.1303,101.1986,3921.0
2023-04-17 12:45:00,103.71,103.74,103.61,103.63,5335.0,101.1986,101.2279,101.101,101.1205,5335.0
2023-04-17 12:50:00,103.57,103.67,103.55,103.59,3650.0,101.062,101.1596,101.0425,101.0815,3650.0
2023-04-17 12:55:00,103.61,103.65,103.54,103.55,2500.0,101.101,101.1401,101.0327,101.0425,2500.0
2023-04-17 13:00:00,103.52,103.61,103.51,103.61,4303.0,101.0132,101.101,101.0035,101.101,4303.0
2023-04-17 13:05:00,103.59,103.61,103.5,103.58,3038.0,101.0815,101.101,100.9937,101.0718,3038.0
2023-04-17 13:10:00,103.61,103.65,103.55,103.62,4296.0,101.101,101.1401,101.0425,101.1108,4296.0
2023-04-17 13:15:00,103.62,103.68,103.6,103.63,2671.0,101.1108,101.1693,101.0913,101.1205,2671.0
2023-04-17 13:20:00,103.61,103.64,103.59,103.59,3238.0,101.101,101.1303,101.0815,101.0815,3238.0
2023-04-17 13:25:00,103.59,103.68,103.54,103.68,82635.0,101.0815,101.1693,101.0327,101.1693,82635.0
2023-04-17 13:30:00,103.69,103.78,103.68,103.7,2301.0,101.1791,101.2669,101.1693,101.1889,2301.0
2023-04-17 13:35:00,103.69,103.71,103.63,103.68,5808.0,101.1791,101.1986,101.1205,101.1693,5808.0
2023-04-17 13:40:00,103.67,103.67,103.59,103.59,4437.0,101.1596,101.1596,101.0815,101.0815,4437.0
2023-04-17 13:45:00,103.59,103.62,103.56,103.62,4302.0,101.0815,101.1108,101.0522,101.1108,4302.0
2023-04-17 13:50:00,103.59,103.65,103.58,103.64,5590.0,101.0815,101.1401,101.0718,101.1303,5590.0
2023-04-17 13:55:00,103.64,103.73,103.62,103.65,9559.0,101.1303,101.2181,101.1108,101.1401,9559.0
2023-04-17 14:00:00,103.64,103.67,103.59,103.64,4862.0,101.1303,101.1596,101.0815,101.1303,4862.0
2023-04-17 14:05:00,103.64,103.71,103.64,103.67,4454.0,101.1303,101.1986,101.1303,101.1596,4454.0
2023-04-17 14:10:00,103.65,103.77,103.65,103.74,5498.0,101.1401,101.2572,101.1401,101.2279,5498.0
2023-04-17 14:15:00,103.74,103.85,103.74,103.82,2226.0,101.2279,101.3352,101.2279,101.3059,2226.0
2023-04-17 14:20:00,103.82,103.86,103.77,103.77,1800.0,101.3059,101.345,101.2572,101.2572,1800.0
2023-04-17 14:25:00,103.76,103.79,103.73,103.73,3752.0,101.2474,101.2767,101.2181,101.2181,3752.0
2023-04-17 14:30:00,103.73,103.75,103.71,103.73,4331.0,101.2181,101.2376,101.1986,101.2181,4331.0
2023-04-17 14:35:00,103.72,103.8,103.72,103.8,3782.0,101.2084,101.2864,101.2084,101.2864,3782.0
2023-04-17 14:40:00,103.83,103.93,103.83,103.91,7008.0,101.3157,101.4133,101.3157,101.3938,7008.0
2023-04-17 14:45:00,103.91,103.95,103.84,103.91,8026.0,101.3938,101.4328,101.3255,101.3938,8026.0
2023-04-17 14:50:00,103.91,104.04,103.9,104.04,5207.0,101.3938,101.5206,101.384,101.5206,5207.0
2023-04-17 14:55:00,104.05,104.05,103.94,103.96,6377.0,101.5304,101.5304,101.423,101.4426,6377.0
2023-04-17 15:00:00,103.96,104.04,103.95,104.01,8864.0,101.4426,101.5206,101.4328,101.4913,8864.0
2023-04-17 15:05:00,104.03,104.18,103.98,104.18,7248.0,101.5109,101.6572,101.4621,101.6572,7248.0
2023-04-17 15:10:00,104.2,104.23,104.12,104.15,8742.0,101.6767,101.706,101.5987,101.628,8742.0
2023-04-17 15:15:00,104.15,104.17,104.07,104.15,10014.0,101.628,101.6475,101.5499,101.628,10014.0
2023-04-17 15:20:00,104.15,104.16,104.01,104.02,9123.0,101.628,101.6377,101.4913,101.5011,9123.0
2023-04-17 15:25:00,104.02,104.09,103.98,104.06,9287.0,101.5011,101.5694,101.4621,101.5401,9287.0
2023-04-17 15:30:00,104.06,104.06,103.92,103.95,13194.0,101.5401,101.5401,101.4035,101.4328,13194.0
2023-04-17 15:35:00,103.94,103.94,103.86,103.86,15625.0,101.423,101.423,101.345,101.345,15625.0
2023-04-17 15:40:00,103.86,103.95,103.86,103.86,15822.0,101.345,101.4328,101.345,101.345,15822.0
2023-04-17 15:45:00,103.86,103.93,103.78,103.91,18824.0,101.345,101.4133,101.2669,101.3938,18824.0
2023-04-17 15:50:00,103.93,104.27,103.91,104.17,45692.0,101.4133,101.745,101.3938,101.6475,45692.0
2023-04-17 15:55:00,104.18,104.26,104.01,104.16,81409.0,101.6572,101.7353,101.4913,101.6377,81409.0
2023-04-18 09:30:00,104.64,104.98,104.44,104.66,19000.0,102.1061,102.4379,101.9109,102.1256,19000.0
2023-04-18 09:35:00,104.71,104.73,104.25,104.32,6340.0,102.1744,102.1939,101.7255,101.7938,6340.0
2023-04-18 09:40:00,104.37,104.42,103.91,103.96,43913.0,101.8426,101.8914,101.3938,101.4426,43913.0
2023-04-18 09:45:00,104.01,104.01,103.33,103.33,18291.0,101.4913,101.4913,100.8278,100.8278,18291.0
2023-04-18 09:50:00,103.34,103.38,103.0,103.16,12918.0,100.8376,100.8766,100.5058,100.6619,12918.0
2023-04-18 09:55:00,103.11,103.19,102.98,103.16,14803.0,100.6131,100.6912,100.4863,100.6619,14803.0
2023-04-18 10:00:00,103.15,103.31,103.15,103.23,12465.0,100.6522,100.8083,100.6522,100.7302,12465.0
2023-04-18 10:05:00,103.22,103.3,103.14,103.2,8560.0,100.7205,100.7985,100.6424,100.701,8560.0
2023-04-18 10:10:00,103.2,103.28,103.14,103.17,12146.0,100.701,100.779,100.6424,100.6717,12146.0
2023-04-18 10:15:00,103.18,103.37,103.17,103.28,6682.0,100.6814,100.8668,100.6717,100.779,6682.0
2023-04-18 10:20:00,103.31,103.59,103.3,103.58,11692.0,100.8083,101.0815,100.7985,101.0718,11692.0
2023-04-18 10:25:00,103.57,103.57,103.34,103.5,7150.0,101.062,101.062,100.8376,100.9937,7150.0
2023-04-18 10:30:00,103.48,103.63,103.39,103.55,6511.0,100.9742,101.1205,100.8864,101.0425,6511.0
2023-04-18 10:35:00,103.57,103.74,103.52,103.71,9625.0,101.062,101.2279,101.0132,101.1986,9625.0
2023-04-18 10:40:00,103.7,103.88,103.7,103.78,5801.0,101.1889,101.3645,101.1889,101.2669,5801.0
2023-04-18 10:45:00,103.77,103.8,103.7,103.71,11760.0,101.2572,101.2864,101.1889,101.1986,11760.0
2023-04-18 10:50:00,103.69,103.7,103.52,103.57,14587.0,101.1791,101.1889,101.0132,101.062,14587.0
2023-04-18 10:55:00,103.59,103.6,103.51,103.52,8095.0,101.0815,101.0913,101.0035,101.0132,8095.0
2023-04-18 11:00:00,103.51,103.67,103.5,103.55,10766.0,101.0035,101.1596,100.9937,101.0425,10766.0
2023-04-18 11:05:00,103.53,103.73,103.53,103.63,5978.0,101.023,101.2181,101.023,101.1205,5978.0
2023-04-18 11:10:00,103.62,103.71,103.55,103.7,4211.0,101.1108,101.1986,101.0425,101.1889,4211.0
2023-04-18 11:15:00,103.7,103.71,103.53,103.54,19123.0,101.1889,101.1986,101.023,101.0327,19123.0
2023-04-18 11:20:00,103.55,103.59,103.44,103.47,18951.0,101.0425,101.0815,100.9351,100.9644,18951.0
2023-04-18 11:25:00,103.47,103.53,103.46,103.51,7123.0,100.9644,101.023,100.9547,101.0035,7123.0
2023-04-18 11:30:00,103.54,103.65,103.53,103.57,5207.0,101.0327,101.1401,101.023,101.062,5207.0
2023-04-18 11:35:00,103.55,103.68,103.41,103.41,3480.0,101.0425,101.1693,100.9059,100.9059,3480.0
2023-04-18 11:40:00,103.4,103.57,103.35,103.52,6901.0,100.8961,101.062,100.8473,101.0132,6901.0
2023-04-18 11:45:00,103.5,103.56,103.46,103.5,4497.0,100.9937,101.0522,100.9547,100.9937,4497.0
2023-04-18 11:50:00,103.48,103.48,103.41,103.41,4037.0,100.9742,100.9742,100.9059,100.9059,4037.0
2023-04-18 11:55:00,103.43,103.46,103.38,103.45,11017.0,100.9254,100.9547,100.8766,100.9449,11017.0
2023-04-18 12:00:00,103.45,103.62,103.45,103.62,5931.0,100.9449,101.1108,100.9449,101.1108,5931.0
2023-04-18 12:05:00,103.61,103.74,103.61,103.68,6523.0,101.101,101.2279,101.101,101.1693,6523.0
2023-04-18 12:10:00,103.69,103.79,103.69,103.76,4972.0,101.1791,101.2767,101.1791,101.2474,4972.0
2023-04-18 12:15:00,103.76,103.81,103.7,103.76,5877.0,101.2474,101.2962,101.1889,101.2474,5877.0
2023-04-18 12:20:00,103.75,103.76,103.67,103.73,5830.0,101.2376,101.2474,101.1596,101.2181,5830.0
2023-04-18 12:25:00,103.74,103.74,103.68,103.73,9264.0,101.2279,101.2279,101.1693,101.2181,9264.0
2023-04-18 12:30:00,103.74,103.87,103.72,103.86,5801.0,101.2279,101.3547,101.2084,101.345,5801.0
2023-04-18 12:35:00,103.84,103.85,103.73,103.73,4102.0,101.3255,101.3352,101.2181,101.2181,4102.0
2023-04-18 12:40:00,103.71,103.75,103.57,103.61,9402.0,101.1986,101.2376,101.062,101.101,9402.0
2023-04-18 12:45:00,103.58,103.59,103.49,103.52,14240.0,101.0718,101.0815,100.9839,101.0132,14240.0
2023-04-18 12:50:00,103.51,103.52,103.26,103.34,14474.0,101.0035,101.0132,100.7595,100.8376,14474.0
2023-04-18 12:55:00,103.32,103.33,103.27,103.31,5200.0,100.8181,100.8278,100.7693,100.8083,5200.0
2023-04-18 13:00:00,103.3,103.33,103.18,103.32,8454.0,100.7985,100.8278,100.6814,100.8181,8454.0
2023-04-18 13:05:00,103.32,103.5,103.29,103.44,7570.0,100.8181,100.9937,100.7888,100.9351,7570.0
2023-04-18 13:10:00,103.44,103.48,103.3,103.3,8369.0,100.9351,100.9742,100.7985,100.7985,8369.0
2023-04-18 13:15:00,103.3,103.3,103.09,103.12,7884.0,100.7985,100.7985,100.5936,100.6229,7884.0
2023-04-18 13:20:00,103.09,103.14,103.08,103.14,4201.0,100.5936,100.6424,100.5839,100.6424,4201.0
2023-04-18 13:25:00,103.14,103.22,103.1,103.22,6100.0,100.6424,100.7205,100.6034,100.7205,6100.0
2023-04-18 13:30:00,103.23,103.57,103.23,103.57,7317.0,100.7302,101.062,100.7302,101.062,7317.0
2023-04-18 13:35:00,103.57,103.57,103.4,103.48,14910.0,101.062,101.062,100.8961,100.9742,14910.0
2023-04-18 13:40:00,103.48,103.62,103.47,103.58,3859.0,100.9742,101.1108,100.9644,101.0718,3859.0
2023-04-18 13:45:00,103.57,103.57,103.41,103.42,7112.0,101.062,101.062,100.9059,100.9156,7112.0
2023-04-18 13:50:00,103.41,103.44,103.4,103.41,2359.0,100.9059,100.9351,100.8961,100.9059,2359.0
2023-04-18 13:55:00,103.41,103.43,103.31,103.34,5484.0,100.9059,100.9254,100.8083,100.8376,5484.0
2023-04-18 14:00:00,103.34,103.53,103.34,103.53,4759.0,100.8376,101.023,100.8376,101.023,4759.0
2023-04-18 14:05:00,103.55,103.55,103.44,103.53,8310.0,101.0425,101.0425,100.9351,101.023,8310.0
2023-04-18 14:10:00,103.53,103.61,103.49,103.57,5062.0,101.023,101.101,100.9839,101.062,5062.0
2023-04-18 14:15:00,103.55,103.58,103.44,103.5,8189.0,101.0425,101.0718,100.9351,100.9937,8189.0
2023-04-18 14:20:00,103.5,103.63,103.48,103.62,3840.0,100.9937,101.1205,100.9742,101.1108,3840.0
2023-04-18 14:25:00,103.64,103.7,103.63,103.64,5060.0,101.1303,101.1889,101.1205,101.1303,5060.0
2023-04-18 14:30:00,103.65,103.66,103.57,103.6,5382.0,101.1401,101.1498,101.062,101.0913,5382.0
2023-04-18 14:35:00,103.59,103.65,103.58,103.64,4563.0,101.0815,101.1401,101.0718,101.1303,4563.0
2023-04-18 14:40:00,103.65,103.66,103.57,103.66,11048.0,101.1401,101.1498,101.062,101.1498,11048.0
2023-04-18 14:45:00,103.66,103.66,103.53,103.56,15205.0,101.1498,101.1498,101.023,101.0522,15205.0
2023-04-18 14:50:00,103.56,103.56,103.42,103.52,5262.0,101.0522,101.0522,100.9156,101.0132,5262.0
2023-04-18 14:55:00,103.51,103.58,103.48,103.58,5613.0,101.0035,101.0718,100.9742,101.0718,5613.0
2023-04-18 15:00:00,103.56,103.71,103.56,103.71,9233.0,101.0522,101.1986,101.0522,101.1986,9233.0
2023-04-18 15:05:00,103.71,103.81,103.7,103.79,9088.0,101.1986,101.2962,101.1889,101.2767,9088.0
2023-04-18 15:10:00,103.8,103.8,103.64,103.69,28179.0,101.2864,101.2864,101.1303,101.1791,28179.0
2023-04-18 15:15:00,103.68,103.8,103.68,103.72,12802.0,101.1693,101.2864,101.1693,101.2084,12802.0
2023-04-18 15:20:00,103.72,103.72,103.54,103.54,17928.0,101.2084,101.2084,101.0327,101.0327,17928.0
2023-04-18 15:25:00,103.56,103.58,103.48,103.56,16336.0,101.0522,101.0718,100.9742,101.0522,16336.0
2023-04-18 15:30:00,103.58,103.62,103.44,103.45,68299.0,101.0718,101.1108,100.9351,100.9449,68299.0
2023-04-18 15:35:00,103.45,103.46,103.26,103.32,41011.0,100.9449,100.9547,100.7595,100.8181,41011.0
2023-04-18 15:40:00,103.32,103.56,103.31,103.55,27711.0,100.8181,101.0522,100.8083,101.0425,27711.0
2023-04-18 15:45:00,103.55,103.56,103.43,103.47,24471.0,101.0425,101.0522,100.9254,100.9644,24471.0
2023-04-18 15:50:00,103.48,103.63,103.4,103.56,46486.0,100.9742,101.1205,100.8961,101.0522,46486.0
2023-04-18 15:55:00,103.53,103.81,103.53,103.69,92945.0,101.023,101.2962,101.023,101.1791,92945.0
2023-04-19 09:30:00,103.25,103.38,103.02,103.17,15025.0,100.7497,100.8766,100.5253,100.6717,15025.0
2023-04-19 09:35:00,103.21,103.26,103.03,103.05,9429.0,100.7107,100.7595,100.5351,100.5546,9429.0
2023-04-19 09:40:00,103.06,103.24,103.05,103.24,15495.0,100.5643,100.74,100.5546,100.74,15495.0
2023-04-19 09:45:00,103.24,103.44,102.85,102.91,6698.0,100.74,100.9351,100.3594,100.418,6698.0
2023-04-19 09:50:00,102.91,103.15,102.91,103.11,1400.0,100.418,100.6522,100.418,100.6131,1400.0
2023-04-19 09:55:00,103.16,103.31,103.12,103.16,4101.0,100.6619,100.8083,100.6229,100.6619,4101.0
2023-04-19 10:00:00,103.19,103.34,103.18,103.24,4835.0,100.6912,100.8376,100.6814,100.74,4835.0
2023-04-19 10:05:00,103.19,103.31,103.17,103.29,3484.0,100.6912,100.8083,100.6717,100.7888,3484.0
2023-04-19 10:10:00,103.38,103.53,103.22,103.5,9629.0,100.8766,101.023,100.7205,100.9937,9629.0
2023-04-19 10:15:00,103.49,103.65,103.41,103.65,4450.0,100.9839,101.1401,100.9059,101.1401,4450.0
2023-04-19 10:20:00,103.65,103.65,103.49,103.56,4350.0,101.1401,101.1401,100.9839,101.0522,4350.0
2023-04-19 10:25:00,103.61,103.68,103.55,103.64,2334.0,101.101,101.1693,101.0425,101.1303,2334.0
2023-04-19 10:30:00,103.76,103.84,103.74,103.84,2447.0,101.2474,101.3255,101.2279,101.3255,2447.0
2023-04-19 10:35:00,103.85,103.94,103.72,103.81,6200.0,101.3352,101.423,101.2084,101.2962,6200.0
2023-04-19 10:40:00,103.85,104.01,103.84,103.97,2894.0,101.3352,101.4913,101.3255,101.4523,2894.0
2023-04-19 10:45:00,103.98,103.99,103.67,103.84,11646.0,101.4621,101.4718,101.1596,101.3255,11646.0
2023-04-19 10:50:00,103.88,104.04,103.88,103.96,3690.0,101.3645,101.5206,101.3645,101.4426,3690.0
2023-04-19 10:55:00,103.98,103.99,103.88,103.92,5899.0,101.4621,101.4718,101.3645,101.4035,5899.0
2023-04-19 11:00:00,103.98,103.98,103.88,103.89,4900.0,101.4621,101.4621,101.3645,101.3743,4900.0
2023-04-19 11:05:00,103.88,103.96,103.8,103.95,2092.0,101.3645,101.4426,101.2864,101.4328,2092.0
2023-04-19 11:10:00,103.95,103.96,103.85,103.86,2702.0,101.4328,101.4426,101.3352,101.345,2702.0
2023-04-19 11:15:00,103.86,103.9,103.81,103.87,3529.0,101.345,101.384,101.2962,101.3547,3529.0
2023-04-19 11:20:00,103.86,103.92,103.83,103.87,8800.0,101.345,101.4035,101.3157,101.3547,8800.0
2023-04-19 11:25:00,103.81,103.85,103.76,103.83,1800.0,101.2962,101.3352,101.2474,101.3157,1800.0
2023-04-19 11:30:00,103.83,104.01,103.82,103.98,3100.0,101.3157,101.4913,101.3059,101.4621,3100.0
2023-04-19 11:35:00,103.94,104.05,103.92,104.02,3015.0,101.423,101.5304,101.4035,101.5011,3015.0
2023-04-19 11:40:00,104.09,104.14,104.08,104.08,1900.0,101.5694,101.6182,101.5596,101.5596,1900.0
2023-04-19 11:45:00,104.06,104.21,104.05,104.2,2261.0,101.5401,101.6865,101.5304,101.6767,2261.0
2023-04-19 11:50:00,104.22,104.32,104.22,104.24,3215.0,101.6963,101.7938,101.6963,101.7158,3215.0
2023-04-19 11:55:00,104.27,104.39,104.27,104.33,3371.0,101.745,101.8621,101.745,101.8036,3371.0
2023-04-19 12:00:00,104.35,104.37,104.21,104.22,5134.0,101.8231,101.8426,101.6865,101.6963,5134.0
2023-04-19 12:05:00,104.18,104.25,104.13,104.18,2688.0,101.6572,101.7255,101.6084,101.6572,2688.0
2023-04-19 12:10:00,104.2,104.24,104.2,104.22,1892.0,101.6767,101.7158,101.6767,101.6963,1892.0
2023-04-19 12:15:00,104.22,104.36,104.22,104.3,2713.0,101.6963,101.8329,101.6963,101.7743,2713.0
2023-04-19 12:20:00,104.29,104.42,104.29,104.42,8586.0,101.7646,101.8914,101.7646,101.8914,8586.0
2023-04-19 12:25:00,104.43,104.49,104.43,104.49,3520.0,101.9012,101.9597,101.9012,101.9597,3520.0
2023-04-19 12:30:00,104.5,104.53,104.44,104.52,4110.0,101.9695,101.9988,101.9109,101.989,4110.0
2023-04-19 12:35:00,104.52,104.55,104.44,104.45,2934.0,101.989,102.0183,101.9109,101.9207,2934.0
2023-04-19 12:40:00,104.44,104.46,104.34,104.34,4455.0,101.9109,101.9304,101.8134,101.8134,4455.0
2023-04-19 12:45:00,104.36,104.43,104.36,104.39,6697.0,101.8329,101.9012,101.8329,101.8621,6697.0
2023-04-19 12:50:00,104.43,104.53,104.42,104.52,2200.0,101.9012,101.9988,101.8914,101.989,2200.0
2023-04-19 12:55:00,104.49,104.57,104.4,104.52,4773.0,101.9597,102.0378,101.8719,101.989,4773.0
2023-04-19 13:00:00,104.52,104.54,104.46,104.54,2913.0,101.989,102.0085,101.9304,102.0085,2913.0
2023-04-19 13:05:00,104.56,104.56,104.45,104.45,5065.0,102.028,102.028,101.9207,101.9207,5065.0
2023-04-19 13:10:00,104.47,104.52,104.46,104.47,10500.0,101.9402,101.989,101.9304,101.9402,10500.0
2023-04-19 13:15:00,104.51,104.61,104.46,104.48,6405.0,101.9792,102.0768,101.9304,101.95,6405.0
2023-04-19 13:20:00,104.46,104.49,104.44,104.46,3595.0,101.9304,101.9597,101.9109,101.9304,3595.0
2023-04-19 13:25:00,104.46,104.51,104.32,104.51,4901.0,101.9304,101.9792,101.7938,101.9792,4901.0
2023-04-19 13:30:00,104.52,104.52,104.42,104.42,4862.0,101.989,101.989,101.8914,101.8914,4862.0
2023-04-19 13:35:00,104.39,104.45,104.35,104.39,5053.0,101.8621,101.9207,101.8231,101.8621,5053.0
2023-04-19 13:40:00,104.39,104.47,104.39,104.46,3273.0,101.8621,101.9402,101.8621,101.9304,3273.0
2023-04-19 13:45:00,104.48,104.52,104.47,104.52,3936.0,101.95,101.989,101.9402,101.989,3936.0
2023-04-19 13:50:00,104.52,104.56,104.49,104.54,8588.0,101.989,102.028,101.9597,102.0085,8588.0
2023-04-19 13:55:00,104.54,104.58,104.5,104.52,2749.0,102.0085,102.0475,101.9695,101.989,2749.0
2023-04-19 14:00:00,104.56,104.67,104.5,104.51,6396.0,102.028,102.1354,101.9695,101.9792,6396.0
2023-04-19 14:05:00,104.48,104.54,104.47,104.5,3400.0,101.95,102.0085,101.9402,101.9695,3400.0
2023-04-19 14:10:00,104.5,104.55,104.48,104.52,4485.0,101.9695,102.0183,101.95,101.989,4485.0
2023-04-19 14:15:00,104.51,104.51,104.42,104.45,4855.0,101.9792,101.9792,101.8914,101.9207,4855.0
2023-04-19 14:20:00,104.45,104.48,104.41,104.48,4053.0,101.9207,101.95,101.8817,101.95,4053.0
2023-04-19 14:25:00,104.5,104.5,104.44,104.5,3900.0,101.9695,101.9695,101.9109,101.9695,3900.0
2023-04-19 14:30:00,104.51,104.57,104.44,104.44,5349.0,101.9792,102.0378,101.9109,101.9109,5349.0
2023-04-19 14:35:00,104.43,104.46,104.39,104.44,5875.0,101.9012,101.9304,101.8621,101.9109,5875.0
2023-04-19 14:40:00,104.5,104.58,104.5,104.57,7965.0,101.9695,102.0475,101.9695,102.0378,7965.0
2023-04-19 14:45:00,104.55,104.71,104.55,104.67,15151.0,102.0183,102.1744,102.0183,102.1354,15151.0
2023-04-19 14:50:00,104.67,104.67,104.46,104.46,9702.0,102.1354,102.1354,101.9304,101.9304,9702.0
2023-04-19 14:55:00,104.46,104.46,104.35,104.37,10952.0,101.9304,101.9304,101.8231,101.8426,10952.0
2023-04-19 15:00:00,104.38,104.42,104.26,104.42,5904.0,101.8524,101.8914,101.7353,101.8914,5904.0
2023-04-19 15:05:00,104.42,104.48,104.4,104.46,5737.0,101.8914,101.95,101.8719,101.9304,5737.0
2023-04-19 15:10:00,104.48,104.51,104.43,104.44,9119.0,101.95,101.9792,101.9012,101.9109,9119.0
2023-04-19 15:15:00,104.43,104.45,104.36,104.36,10986.0,101.9012,101.9207,101.8329,101.8329,10986.0
2023-04-19 15:20:00,104.36,104.44,104.35,104.4,7071.0,101.8329,101.9109,101.8231,101.8719,7071.0
2023-04-19 15:25:00,104.4,104.48,104.32,104.36,7061.0,101.8719,101.95,101.7938,101.8329,7061.0
2023-04-19 15:30:00,104.33,104.34,104.26,104.28,10836.0,101.8036,101.8134,101.7353,101.7548,10836.0
2023-04-19 15:35:00,104.27,104.36,104.22,104.34,14543.0,101.745,101.8329,101.6963,101.8134,14543.0
2023-04-19 15:40:00,104.34,104.36,104.2,104.22,20686.0,101.8134,101.8329,101.6767,101.6963,20686.0
2023-04-19 15:45:00,104.21,104.23,104.11,104.16,15174.0,101.6865,101.706,101.5889,101.6377,15174.0
2023-04-19 15:50:00,104.15,104.3,104.13,104.26,28959.0,101.628,101.7743,101.6084,101.7353,28959.0
2023-04-19 15:55:00,104.28,104.37,104.23,104.25,75465.0,101.7548,101.8426,101.706,101.7255,75465.0
2023-04-20 09:30:00,103.78,104.44,103.41,104.44,25343.0,101.2669,101.9109,100.9059,101.9109,25343.0
2023-04-20 09:35:00,104.44,104.51,104.27,104.4,9483.0,101.9109,101.9792,101.745,101.8719,9483.0
2023-04-20 09:40:00,104.31,104.47,104.26,104.3,4342.0,101.7841,101.9402,101.7353,101.7743,4342.0
2023-04-20 09:45:00,104.36,104.46,104.12,104.26,6745.0,101.8329,101.9304,101.5987,101.7353,6745.0
2023-04-20 09:50:00,104.37,104.57,104.31,104.45,28923.0,101.8426,102.0378,101.7841,101.9207,28923.0
2023-04-20 09:55:00,104.47,104.81,104.34,104.77,15074.0,101.9402,102.272,101.8134,102.2329,15074.0
2023-04-20 10:00:00,104.78,105.07,104.62,105.0,14574.0,102.2427,102.5257,102.0866,102.4574,14574.0
2023-04-20 10:05:00,105.04,105.17,104.78,105.16,22252.0,102.4964,102.6233,102.2427,102.6135,22252.0
2023-04-20 10:10:00,105.18,105.2,104.95,105.12,9465.0,102.633,102.6525,102.4086,102.5745,9465.0
2023-04-20 10:15:00,105.12,105.31,105.12,105.26,9244.0,102.5745,102.7599,102.5745,102.7111,9244.0
2023-04-20 10:20:00,105.3,105.5,105.3,105.5,10478.0,102.7501,102.9453,102.7501,102.9453,10478.0
2023-04-20 10:25:00,105.58,105.71,105.52,105.62,8203.0,103.0233,103.1502,102.9648,103.0624,8203.0
2023-04-20 10:30:00,105.66,105.66,105.53,105.6,3238.0,103.1014,103.1014,102.9745,103.0428,3238.0
2023-04-20 10:35:00,105.63,105.68,105.59,105.67,15021.0,103.0721,103.1209,103.0331,103.1111,15021.0
2023-04-20 10:40:00,105.67,105.85,105.63,105.8,18660.0,103.1111,103.2868,103.0721,103.238,18660.0
2023-04-20 10:45:00,105.82,105.91,105.56,105.56,17897.0,103.2575,103.3453,103.0038,103.0038,17897.0
2023-04-20 10:50:00,105.59,105.87,105.59,105.8,7891.0,103.0331,103.3063,103.0331,103.238,7891.0
2023-04-20 10:55:00,105.79,105.94,105.72,105.72,18204.0,103.2282,103.3746,103.1599,103.1599,18204.0
2023-04-20 11:00:00,105.72,105.9,105.68,105.89,6890.0,103.1599,103.3356,103.1209,103.3258,6890.0
2023-04-20 11:05:00,105.88,106.09,105.83,106.09,6701.0,103.3161,103.521,103.2673,103.521,6701.0
2023-04-20 11:10:00,106.14,106.26,106.1,106.17,12168.0,103.5698,103.6869,103.5307,103.599,12168.0
2023-04-20 11:15:00,106.18,106.23,106.1,106.1,4912.0,103.6088,103.6576,103.5307,103.5307,4912.0
2023-04-20 11:20:00,106.09,106.13,106.01,106.01,3313.0,103.521,103.56,103.4429,103.4429,3313.0
2023-04-20 11:25:00,105.99,105.99,105.91,105.98,6942.0,103.4234,103.4234,103.3453,103.4136,6942.0
2023-04-20 11:30:00,105.94,105.97,105.77,105.8,4913.0,103.3746,103.4039,103.2087,103.238,4913.0
2023-04-20 11:35:00,105.8,105.88,105.71,105.86,9611.0,103.238,103.3161,103.1502,103.2965,9611.0
2023-04-20 11:40:00,105.82,105.96,105.81,105.89,8356.0,103.2575,103.3941,103.2478,103.3258,8356.0
2023-04-20 11:45:00,105.88,105.92,105.82,105.87,7923.0,103.3161,103.3551,103.2575,103.3063,7923.0
2023-04-20 11:50:00,105.84,105.86,105.74,105.76,4700.0,103.277,103.2965,103.1795,103.199,4700.0
2023-04-20 11:55:00,105.76,105.86,105.75,105.82,6533.0,103.199,103.2965,103.1892,103.2575,6533.0
2023-04-20 12:00:00,105.81,105.81,105.67,105.78,6879.0,103.2478,103.2478,103.1111,103.2185,6879.0
2023-04-20 12:05:00,105.76,105.76,105.63,105.73,7874.0,103.199,103.199,103.0721,103.1697,7874.0
2023-04-20 12:10:00,105.7,105.82,105.67,105.82,4181.0,103.1404,103.2575,103.1111,103.2575,4181.0
2023-04-20 12:15:00,105.82,105.89,105.79,105.81,5739.0,103.2575,103.3258,103.2282,103.2478,5739.0
2023-04-20 12:20:00,105.82,105.87,105.71,105.8,8449.0,103.2575,103.3063,103.1502,103.238,8449.0
2023-04-20 12:25:00,105.8,105.93,105.8,105.88,3729.0,103.238,103.3649,103.238,103.3161,3729.0
2023-04-20 12:30:00,105.88,105.89,105.8,105.82,3190.0,103.3161,103.3258,103.238,103.2575,3190.0
2023-04-20 12:35:00,105.8,105.93,105.76,105.78,8400.0,103.238,103.3649,103.199,103.2185,8400.0
2023-04-20 12:40:00,105.76,105.8,105.76,105.78,1698.0,103.199,103.238,103.199,103.2185,1698.0
2023-04-20 12:45:00,105.79,105.79,105.7,105.72,3773.0,103.2282,103.2282,103.1404,103.1599,3773.0
2023-04-20 12:50:00,105.7,105.71,105.58,105.62,5196.0,103.1404,103.1502,103.0233,103.0624,5196.0
2023-04-20 12:55:00,105.6,105.64,105.55,105.64,2356.0,103.0428,103.0819,102.9941,103.0819,2356.0
2023-04-20 13:00:00,105.65,105.76,105.62,105.76,12548.0,103.0916,103.199,103.0624,103.199,12548.0
2023-04-20 13:05:00,105.75,105.79,105.74,105.78,8460.0,103.1892,103.2282,103.1795,103.2185,8460.0
2023-04-20 13:10:00,105.77,105.84,105.74,105.84,6821.0,103.2087,103.277,103.1795,103.277,6821.0
2023-04-20 13:15:00,105.86,105.95,105.78,105.95,71131.0,103.2965,103.3844,103.2185,103.3844,71131.0
2023-04-20 13:20:00,105.93,105.93,105.83,105.93,10372.0,103.3649,103.3649,103.2673,103.3649,10372.0
2023-04-20 13:25:00,105.94,105.98,105.89,105.91,5791.0,103.3746,103.4136,103.3258,103.3453,5791.0
2023-04-20 13:30:00,105.92,106.02,105.9,105.98,10945.0,103.3551,103.4527,103.3356,103.4136,10945.0
2023-04-20 13:35:00,106.0,106.03,105.97,105.98,6719.0,103.4332,103.4624,103.4039,103.4136,6719.0
2023-04-20 13:40:00,106.0,106.06,106.0,106.02,3404.0,103.4332,103.4917,103.4332,103.4527,3404.0
2023-04-20 13:45:00,106.04,106.07,106.0,106.06,6900.0,103.4722,103.5015,103.4332,103.4917,6900.0
2023-04-20 13:50:00,106.05,106.11,106.0,106.11,5552.0,103.4819,103.5405,103.4332,103.5405,5552.0
2023-04-20 13:55:00,106.11,106.12,106.02,106.07,6468.0,103.5405,103.5502,103.4527,103.5015,6468.0
2023-04-20 14:00:00,106.06,106.07,105.97,106.02,10129.0,103.4917,103.5015,103.4039,103.4527,10129.0
2023-04-20 14:05:00,106.01,106.01,105.91,105.97,10073.0,103.4429,103.4429,103.3453,103.4039,10073.0
2023-04-20 14:10:00,105.96,105.98,105.92,105.96,7198.0,103.3941,103.4136,103.3551,103.3941,7198.0
2023-04-20 14:15:00,105.97,105.97,105.85,105.89,10264.0,103.4039,103.4039,103.2868,103.3258,10264.0
2023-04-20 14:20:00,105.88,105.91,105.79,105.85,11708.0,103.3161,103.3453,103.2282,103.2868,11708.0
2023-04-20 14:25:00,105.85,105.94,105.85,105.9,14188.0,103.2868,103.3746,103.2868,103.3356,14188.0
2023-04-20 14:30:00,105.9,105.92,105.83,105.87,16275.0,103.3356,103.3551,103.2673,103.3063,16275.0
2023-04-20 14:35:00,105.88,105.9,105.69,105.8,105508.0,103.3161,103.3356,103.1307,103.238,105508.0
2023-04-20 14:40:00,105.81,105.83,105.71,105.76,13380.0,103.2478,103.2673,103.1502,103.199,13380.0
2023-04-20 14:45:00,105.8,105.85,105.74,105.76,5245.0,103.238,103.2868,103.1795,103.199,5245.0
2023-04-20 14:50:00,105.77,105.85,105.76,105.84,5834.0,103.2087,103.2868,103.199,103.277,5834.0
2023-04-20 14:55:00,105.84,105.9,105.8,105.9,6649.0,103.277,103.3356,103.238,103.3356,6649.0
2023-04-20 15:00:00,105.9,106.02,105.85,105.88,16415.0,103.3356,103.4527,103.2868,103.3161,16415.0
2023-04-20 15:05:00,105.88,105.89,105.76,105.82,7797.0,103.3161,103.3258,103.199,103.2575,7797.0
2023-04-20 15:10:00,105.82,105.82,105.72,105.79,11651.0,103.2575,103.2575,103.1599,103.2282,11651.0
2023-04-20 15:15:00,105.79,105.88,105.77,105.8,29439.0,103.2282,103.3161,103.2087,103.238,29439.0
2023-04-20 15:20:00,105.66,105.75,105.59,105.71,12386.0,103.1014,103.1892,103.0331,103.1502,12386.0
2023-04-20 15:25:00,105.7,105.75,105.65,105.67,11375.0,103.1404,103.1892,103.0916,103.1111,11375.0
2023-04-20 15:30:00,105.69,105.96,105.68,105.93,13453.0,103.1307,103.3941,103.1209,103.3649,13453.0
2023-04-20 15:35:00,105.94,106.02,105.85,106.01,14010.0,103.3746,103.4527,103.2868,103.4429,14010.0
2023-04-20 15:40:00,105.99,106.02,105.92,105.92,15273.0,103.4234,103.4527,103.3551,103.3551,15273.0
2023-04-20 15:45:00,105.91,105.96,105.82,105.9,14621.0,103.3453,103.3941,103.2575,103.3356,14621.0
2023-04-20 15:50:00,105.88,106.0,105.7,105.92,41218.0,103.3161,103.4332,103.1404,103.3551,41218.0
2023-04-20 15:55:00,105.93,106.1,105.93,106.03,100377.0,103.3649,103.5307,103.3649,103.4624,100377.0
2023-04-21 09:30:00,106.07,107.07,106.02,106.83,47654.0,103.5015,104.4772,103.4527,104.2431,47654.0
2023-04-21 09:35:00,106.82,107.25,106.64,106.88,7794.0,104.2333,104.6529,104.0577,104.2918,7794.0
2023-04-21 09:40:00,106.87,106.89,106.66,106.83,2336.0,104.2821,104.3016,104.0772,104.2431,2336.0
2023-04-21 09:45:00,106.83,106.83,106.48,106.5,11673.0,104.2431,104.2431,103.9015,103.921,11673.0
2023-04-21 09:50:00,106.58,106.66,106.41,106.46,13734.0,103.9991,104.0772,103.8332,103.882,13734.0
2023-04-21 09:55:00,106.52,106.52,106.32,106.41,3045.0,103.9406,103.9406,103.7454,103.8332,3045.0
2023-04-21 10:00:00,106.36,106.36,106.02,106.1,6988.0,103.7844,103.7844,103.4527,103.5307,6988.0
2023-04-21 10:05:00,106.17,106.23,106.13,106.17,2100.0,103.599,103.6576,103.56,103.599,2100.0
2023-04-21 10:10:00,106.16,106.27,106.1,106.22,7892.0,103.5893,103.6966,103.5307,103.6478,7892.0
2023-04-21 10:15:00,106.22,106.46,106.15,106.45,8900.0,103.6478,103.882,103.5795,103.8723,8900.0
2023-04-21 10:20:00,106.48,106.59,106.47,106.51,2467.0,103.9015,104.0089,103.8918,103.9308,2467.0
2023-04-21 10:25:00,106.52,106.59,106.49,106.5,3404.0,103.9406,104.0089,103.9113,103.921,3404.0
2023-04-21 10:30:00,106.48,106.62,106.47,106.55,3447.0,103.9015,104.0381,103.8918,103.9698,3447.0
2023-04-21 10:35:00,106.48,106.61,106.47,106.53,3960.0,103.9015,104.0284,103.8918,103.9503,3960.0
2023-04-21 10:40:00,106.52,106.56,106.22,106.23,3463.0,103.9406,103.9796,103.6478,103.6576,3463.0
2023-04-21 10:45:00,106.24,106.3,106.24,106.29,2563.0,103.6673,103.7259,103.6673,103.7161,2563.0
2023-04-21 10:50:00,106.33,106.38,106.21,106.32,6507.0,103.7552,103.804,103.6381,103.7454,6507.0
2023-04-21 10:55:00,106.38,106.38,106.21,106.28,3260.0,103.804,103.804,103.6381,103.7064,3260.0
2023-04-21 11:00:00,106.31,106.38,106.17,106.3,3406.0,103.7356,103.804,103.599,103.7259,3406.0
2023-04-21 11:05:00,106.34,106.38,106.24,106.38,3264.0,103.7649,103.804,103.6673,103.804,3264.0
2023-04-21 11:10:00,106.36,106.4,106.32,106.38,2876.0,103.7844,103.8235,103.7454,103.804,2876.0
2023-04-21 11:15:00,106.38,106.38,106.23,106.3,6473.0,103.804,103.804,103.6576,103.7259,6473.0
2023-04-21 11:20:00,106.32,106.37,106.3,106.34,2600.0,103.7454,103.7942,103.7259,103.7649,2600.0
2023-04-21 11:25:00,106.33,106.33,106.17,106.24,2887.0,103.7552,103.7552,103.599,103.6673,2887.0
2023-04-21 11:30:00,106.22,106.22,106.04,106.09,14124.0,103.6478,103.6478,103.4722,103.521,14124.0
2023-04-21 11:35:00,106.09,106.15,105.94,106.15,8164.0,103.521,103.5795,103.3746,103.5795,8164.0
2023-04-21 11:40:00,106.14,106.27,106.13,106.14,4683.0,103.5698,103.6966,103.56,103.5698,4683.0
2023-04-21 11:45:00,106.11,106.19,105.94,105.96,3068.0,103.5405,103.6186,103.3746,103.3941,3068.0
2023-04-21 11:50:00,105.97,106.07,105.93,106.07,4200.0,103.4039,103.5015,103.3649,103.5015,4200.0
2023-04-21 11:55:00,106.1,106.27,106.09,106.23,6174.0,103.5307,103.6966,103.521,103.6576,6174.0
2023-04-21 12:00:00,106.23,106.27,106.1,106.15,2818.0,103.6576,103.6966,103.5307,103.5795,2818.0
2023-04-21 12:05:00,106.14,106.17,106.03,106.06,3157.0,103.5698,103.599,103.4624,103.4917,3157.0
2023-04-21 12:10:00,106.06,106.07,105.95,106.0,4553.0,103.4917,103.5015,103.3844,103.4332,4553.0
2023-04-21 12:15:00,105.97,106.04,105.97,106.03,1494.0,103.4039,103.4722,103.4039,103.4624,1494.0
2023-04-21 12:20:00,106.03,106.04,105.95,106.03,2900.0,103.4624,103.4722,103.3844,103.4624,2900.0
2023-04-21 12:25:00,106.03,106.04,105.88,105.93,2700.0,103.4624,103.4722,103.3161,103.3649,2700.0
2023-04-21 12:30:00,105.94,105.97,105.9,105.94,4000.0,103.3746,103.4039,103.3356,103.3746,4000.0
2023-04-21 12:35:00,105.97,105.99,105.88,105.95,4825.0,103.4039,103.4234,103.3161,103.3844,4825.0
2023-04-21 12:40:00,105.95,106.04,105.95,105.98,3631.0,103.3844,103.4722,103.3844,103.4136,3631.0
2023-04-21 12:45:00,106.01,106.01,105.94,105.97,2209.0,103.4429,103.4429,103.3746,103.4039,2209.0
2023-04-21 12:50:00,105.93,106.08,105.92,105.99,4642.0,103.3649,103.5112,103.3551,103.4234,4642.0
2023-04-21 12:55:00,105.98,106.11,105.98,106.11,7858.0,103.4136,103.5405,103.4136,103.5405,7858.0
2023-04-21 13:00:00,106.12,106.19,106.09,106.17,11350.0,103.5502,103.6186,103.521,103.599,11350.0
2023-04-21 13:05:00,106.17,106.37,106.15,106.37,6573.0,103.599,103.7942,103.5795,103.7942,6573.0
2023-04-21 13:10:00,106.37,106.58,106.37,106.53,20963.0,103.7942,103.9991,103.7942,103.9503,20963.0
2023-04-21 13:15:00,106.54,106.6,106.49,106.56,16290.0,103.9601,104.0186,103.9113,103.9796,16290.0
2023-04-21 13:20:00,106.54,106.73,106.53,106.73,10653.0,103.9601,104.1455,103.9503,104.1455,10653.0
2023-04-21 13:25:00,106.73,106.87,106.71,106.87,12426.0,104.1455,104.2821,104.126,104.2821,12426.0
2023-04-21 13:30:00,106.88,107.01,106.87,107.0,17228.0,104.2918,104.4187,104.2821,104.4089,17228.0
2023-04-21 13:35:00,107.01,107.04,106.88,106.92,21236.0,104.4187,104.448,104.2918,104.3309,21236.0
2023-04-21 13:40:00,106.92,107.02,106.77,106.8,10228.0,104.3309,104.4285,104.1845,104.2138,10228.0
2023-04-21 13:45:00,106.78,106.88,106.78,106.82,3185.0,104.1943,104.2918,104.1943,104.2333,3185.0
2023-04-21 13:50:00,106.84,106.85,106.76,106.8,4934.0,104.2528,104.2626,104.1748,104.2138,4934.0
2023-04-21 13:55:00,106.82,106.86,106.75,106.83,4400.0,104.2333,104.2723,104.165,104.2431,4400.0
2023-04-21 14:00:00,106.84,106.96,106.84,106.93,5189.0,104.2528,104.3699,104.2528,104.3406,5189.0
2023-04-21 14:05:00,106.94,106.94,106.87,106.9,2701.0,104.3504,104.3504,104.2821,104.3114,2701.0
2023-04-21 14:10:00,106.91,106.94,106.88,106.89,2587.0,104.3211,104.3504,104.2918,104.3016,2587.0
2023-04-21 14:15:00,106.9,106.9,106.83,106.84,2952.0,104.3114,104.3114,104.2431,104.2528,2952.0
2023-04-21 14:20:00,106.82,106.83,106.73,106.79,4283.0,104.2333,104.2431,104.1455,104.204,4283.0
2023-04-21 14:25:00,106.78,106.81,106.75,106.75,4631.0,104.1943,104.2235,104.165,104.165,4631.0
2023-04-21 14:30:00,106.8,106.81,106.72,106.73,3012.0,104.2138,104.2235,104.1357,104.1455,3012.0
2023-04-21 14:35:00,106.7,106.7,106.65,106.7,3049.0,104.1162,104.1162,104.0674,104.1162,3049.0
2023-04-21 14:40:00,106.71,106.74,106.58,106.59,4240.0,104.126,104.1552,103.9991,104.0089,4240.0
2023-04-21 14:45:00,106.56,106.57,106.43,106.45,2744.0,103.9796,103.9894,103.8527,103.8723,2744.0
2023-04-21 14:50:00,106.44,106.44,106.31,106.31,3117.0,103.8625,103.8625,103.7356,103.7356,3117.0
2023-04-21 14:55:00,106.33,106.41,106.33,106.41,5080.0,103.7552,103.8332,103.7552,103.8332,5080.0
2023-04-21 15:00:00,106.46,106.49,106.38,106.39,3510.0,103.882,103.9113,103.804,103.8137,3510.0
2023-04-21 15:05:00,106.39,106.39,106.29,106.34,2943.0,103.8137,103.8137,103.7161,103.7649,2943.0
2023-04-21 15:10:00,106.36,106.39,106.33,106.34,4710.0,103.7844,103.8137,103.7552,103.7649,4710.0
2023-04-21 15:15:00,106.34,106.35,106.26,106.32,2945.0,103.7649,103.7747,103.6869,103.7454,2945.0
2023-04-21 15:20:00,106.32,106.38,106.31,106.32,3850.0,103.7454,103.804,103.7356,103.7454,3850.0
2023-04-21 15:25:00,106.3,106.34,106.26,106.34,5020.0,103.7259,103.7649,103.6869,103.7649,5020.0
2023-04-21 15:30:00,106.34,106.4,106.31,106.37,6779.0,103.7649,103.8235,103.7356,103.7942,6779.0
2023-04-21 15:35:00,106.38,106.42,106.35,106.35,5741.0,103.804,103.843,103.7747,103.7747,5741.0
2023-04-21 15:40:00,106.37,106.48,106.37,106.41,11083.0,103.7942,103.9015,103.7942,103.8332,11083.0
2023-04-21 15:45:00,106.4,106.5,106.35,106.4,7948.0,103.8235,103.921,103.7747,103.8235,7948.0
2023-04-21 15:50:00,106.32,106.44,106.3,106.32,22054.0,103.7454,103.8625,103.7259,103.7454,22054.0
2023-04-21 15:55:00,106.32,106.33,106.21,106.32,66201.0,103.7454,103.7552,103.6381,103.7454,66201.0
2023-04-24 09:30:00,106.07,106.57,106.07,106.43,22029.0,103.5015,103.9894,103.5015,103.8527,22029.0
2023-04-24 09:35:00,106.4,106.5,106.36,106.4,5267.0,103.8235,103.921,103.7844,103.8235,5267.0
2023-04-24 09:40:00,106.45,106.79,106.44,106.77,7128.0,103.8723,104.204,103.8625,104.1845,7128.0
2023-04-24 09:45:00,106.81,106.88,106.72,106.75,13482.0,104.2235,104.2918,104.1357,104.165,13482.0
2023-04-24 09:50:00,106.76,106.82,106.66,106.7,19590.0,104.1748,104.2333,104.0772,104.1162,19590.0
2023-04-24 09:55:00,106.7,106.75,106.37,106.37,20641.0,104.1162,104.165,103.7942,103.7942,20641.0
2023-04-24 10:00:00,106.37,106.46,106.26,106.35,8810.0,103.7942,103.882,103.6869,103.7747,8810.0
2023-04-24 10:05:00,106.35,106.35,106.1,106.12,5696.0,103.7747,103.7747,103.5307,103.5502,5696.0
2023-04-24 10:10:00,106.12,106.12,105.88,105.98,6150.0,103.5502,103.5502,103.3161,103.4136,6150.0
2023-04-24 10:15:00,105.97,106.02,105.88,105.95,6219.0,103.4039,103.4527,103.3161,103.3844,6219.0
2023-04-24 10:20:00,105.9,105.98,105.73,105.73,10129.0,103.3356,103.4136,103.1697,103.1697,10129.0
2023-04-24 10:25:00,105.72,105.96,105.67,105.92,6161.0,103.1599,103.3941,103.1111,103.3551,6161.0
2023-04-24 10:30:00,105.94,106.06,105.94,106.0,52375.0,103.3746,103.4917,103.3746,103.4332,52375.0
2023-04-24 10:35:00,106.0,106.02,105.76,105.82,14223.0,103.4332,103.4527,103.199,103.2575,14223.0
2023-04-24 10:40:00,105.86,105.89,105.69,105.75,5941.0,103.2965,103.3258,103.1307,103.1892,5941.0
2023-04-24 10:45:00,105.73,105.82,105.73,105.8,7073.0,103.1697,103.2575,103.1697,103.238,7073.0
2023-04-24 10:50:00,105.82,105.82,105.67,105.75,25408.0,103.2575,103.2575,103.1111,103.1892,25408.0
2023-04-24 10:55:00,105.75,105.83,105.73,105.83,10223.0,103.1892,103.2673,103.1697,103.2673,10223.0
2023-04-24 11:00:00,105.84,105.89,105.8,105.81,7246.0,103.277,103.3258,103.238,103.2478,7246.0
2023-04-24 11:05:00,105.81,105.91,105.81,105.86,2998.0,103.2478,103.3453,103.2478,103.2965,2998.0
2023-04-24 11:10:00,105.87,105.96,105.87,105.9,6032.0,103.3063,103.3941,103.3063,103.3356,6032.0
2023-04-24 11:15:00,105.88,106.05,105.87,106.04,4359.0,103.3161,103.4819,103.3063,103.4722,4359.0
2023-04-24 11:20:00,106.05,106.05,105.95,105.95,3375.0,103.4819,103.4819,103.3844,103.3844,3375.0
2023-04-24 11:25:00,105.98,106.1,105.96,106.02,9022.0,103.4136,103.5307,103.3941,103.4527,9022.0
2023-04-24 11:30:00,106.02,106.16,106.01,106.16,13732.0,103.4527,103.5893,103.4429,103.5893,13732.0
2023-04-24 11:35:00,106.18,106.32,106.18,106.3,5275.0,103.6088,103.7454,103.6088,103.7259,5275.0
2023-04-24 11:40:00,106.32,106.37,106.26,106.37,4015.0,103.7454,103.7942,103.6869,103.7942,4015.0
2023-04-24 11:45:00,106.38,106.54,106.34,106.52,7275.0,103.804,103.9601,103.7649,103.9406,7275.0
2023-04-24 11:50:00,106.52,106.54,106.46,106.46,4300.0,103.9406,103.9601,103.882,103.882,4300.0
2023-04-24 11:55:00,106.46,106.57,106.43,106.57,16077.0,103.882,103.9894,103.8527,103.9894,16077.0
2023-04-24 12:00:00,106.58,106.66,106.52,106.66,13402.0,103.9991,104.0772,103.9406,104.0772,13402.0
2023-04-24 12:05:00,106.66,106.72,106.62,106.64,11424.0,104.0772,104.1357,104.0381,104.0577,11424.0
2023-04-24 12:10:00,106.63,106.66,106.55,106.59,10037.0,104.0479,104.0772,103.9698,104.0089,10037.0
2023-04-24 12:15:00,106.55,106.61,106.5,106.58,4866.0,103.9698,104.0284,103.921,103.9991,4866.0
2023-04-24 12:20:00,106.61,106.66,106.54,106.66,6201.0,104.0284,104.0772,103.9601,104.0772,6201.0
2023-04-24 12:25:00,106.67,106.71,106.61,106.7,4959.0,104.0869,104.126,104.0284,104.1162,4959.0
2023-04-24 12:30:00,106.7,106.75,106.69,106.71,4083.0,104.1162,104.165,104.1064,104.126,4083.0
2023-04-24 12:35:00,106.71,106.81,106.69,106.81,5340.0,104.126,104.2235,104.1064,104.2235,5340.0
2023-04-24 12:40:00,106.81,106.91,106.8,106.89,4593.0,104.2235,104.3211,104.2138,104.3016,4593.0
2023-04-24 12:45:00,106.89,106.98,106.87,106.98,10335.0,104.3016,104.3894,104.2821,104.3894,10335.0
2023-04-24 12:50:00,106.98,107.04,106.92,106.96,12444.0,104.3894,104.448,104.3309,104.3699,12444.0
2023-04-24 12:55:00,106.95,106.97,106.88,106.95,5994.0,104.3602,104.3797,104.2918,104.3602,5994.0
2023-04-24 13:00:00,106.95,106.95,106.75,106.82,10171.0,104.3602,104.3602,104.165,104.2333,10171.0
2023-04-24 13:05:00,106.82,106.82,106.75,106.78,8900.0,104.2333,104.2333,104.165,104.1943,8900.0
2023-04-24 13:10:00,106.79,106.88,106.76,106.82,30149.0,104.204,104.2918,104.1748,104.2333,30149.0
2023-04-24 13:15:00,106.77,106.77,106.65,106.68,5072.0,104.1845,104.1845,104.0674,104.0967,5072.0
2023-04-24 13:20:00,106.69,106.8,106.69,106.8,6656.0,104.1064,104.2138,104.1064,104.2138,6656.0
2023-04-24 13:25:00,106.81,106.84,106.74,106.74,27849.0,104.2235,104.2528,104.1552,104.1552,27849.0
2023-04-24 13:30:00,106.77,106.96,106.77,106.91,23558.0,104.1845,104.3699,104.1845,104.3211,23558.0
2023-04-24 13:35:00,106.92,107.02,106.87,106.95,22402.0,104.3309,104.4285,104.2821,104.3602,22402.0
2023-04-24 13:40:00,106.93,106.93,106.71,106.72,4348.0,104.3406,104.3406,104.126,104.1357,4348.0
2023-04-24 13:45:00,106.72,106.74,106.64,106.72,4187.0,104.1357,104.1552,104.0577,104.1357,4187.0
2023-04-24 13:50:00,106.72,106.73,106.58,106.64,4921.0,104.1357,104.1455,103.9991,104.0577,4921.0
2023-04-24 13:55:00,106.64,106.66,106.53,106.53,2274.0,104.0577,104.0772,103.9503,103.9503,2274.0
2023-04-24 14:00:00,106.58,106.71,106.58,106.66,5818.0,103.9991,104.126,103.9991,104.0772,5818.0
2023-04-24 14:05:00,106.65,106.7,106.62,106.65,5362.0,104.0674,104.1162,104.0381,104.0674,5362.0
2023-04-24 14:10:00,106.64,106.65,106.59,106.63,3100.0,104.0577,104.0674,104.0089,104.0479,3100.0
2023-04-24 14:15:00,106.64,106.68,106.58,106.66,5935.0,104.0577,104.0967,103.9991,104.0772,5935.0
2023-04-24 14:20:00,106.64,106.65,106.4,106.42,22808.0,104.0577,104.0674,103.8235,103.843,22808.0
2023-04-24 14:25:00,106.45,106.56,106.43,106.45,4694.0,103.8723,103.9796,103.8527,103.8723,4694.0
2023-04-24 14:30:00,106.52,106.52,106.41,106.48,3209.0,103.9406,103.9406,103.8332,103.9015,3209.0
2023-04-24 14:35:00,106.49,106.51,106.42,106.45,6365.0,103.9113,103.9308,103.843,103.8723,6365.0
2023-04-24 14:40:00,106.45,106.49,106.43,106.49,8329.0,103.8723,103.9113,103.8527,103.9113,8329.0
2023-04-24 14:45:00,106.48,106.55,106.44,106.55,6493.0,103.9015,103.9698,103.8625,103.9698,6493.0
2023-04-24 14:50:00,106.55,106.58,106.53,106.58,7608.0,103.9698,103.9991,103.9503,103.9991,7608.0
2023-04-24 14:55:00,106.58,106.6,106.49,106.51,12686.0,103.9991,104.0186,103.9113,103.9308,12686.0
2023-04-24 15:00:00,106.53,106.56,106.49,106.49,18183.0,103.9503,103.9796,103.9113,103.9113,18183.0
2023-04-24 15:05:00,106.52,106.56,106.44,106.46,8360.0,103.9406,103.9796,103.8625,103.882,8360.0
2023-04-24 15:10:00,106.46,106.49,106.39,106.41,12858.0,103.882,103.9113,103.8137,103.8332,12858.0
2023-04-24 15:15:00,106.4,106.44,106.32,106.37,10351.0,103.8235,103.8625,103.7454,103.7942,10351.0
2023-04-24 15:20:00,106.4,106.45,106.37,106.42,10304.0,103.8235,103.8723,103.7942,103.843,10304.0
2023-04-24 15:25:00,106.42,106.48,106.4,106.44,8676.0,103.843,103.9015,103.8235,103.8625,8676.0
2023-04-24 15:30:00,106.44,106.49,106.42,106.49,10458.0,103.8625,103.9113,103.843,103.9113,10458.0
2023-04-24 15:35:00,106.49,106.49,106.37,106.39,9025.0,103.9113,103.9113,103.7942,103.8137,9025.0
2023-04-24 15:40:00,106.38,106.43,106.35,106.36,17176.0,103.804,103.8527,103.7747,103.7844,17176.0
2023-04-24 15:45:00,106.38,106.4,106.31,106.35,20882.0,103.804,103.8235,103.7356,103.7747,20882.0
2023-04-24 15:50:00,106.39,106.43,106.31,106.36,34585.0,103.8137,103.8527,103.7356,103.7844,34585.0
2023-04-24 15:55:00,106.38,106.47,106.33,106.44,85999.0,103.804,103.8918,103.7552,103.8625,85999.0
2023-04-25 09:30:00,105.83,106.04,105.77,105.79,13625.0,103.2673,103.4722,103.2087,103.2282,13625.0
2023-04-25 09:35:00,105.92,105.92,105.6,105.72,5174.0,103.3551,103.3551,103.0428,103.1599,5174.0
2023-04-25 09:40:00,105.71,105.75,105.56,105.62,3300.0,103.1502,103.1892,103.0038,103.0624,3300.0
2023-04-25 09:45:00,105.61,105.61,105.27,105.3,2600.0,103.0526,103.0526,102.7208,102.7501,2600.0
2023-04-25 09:50:00,105.27,105.35,105.03,105.19,10250.0,102.7208,102.7989,102.4866,102.6428,10250.0
2023-04-25 09:55:00,105.18,105.4,105.13,105.32,20327.0,102.633,102.8477,102.5842,102.7696,20327.0
2023-04-25 10:00:00,105.34,105.59,105.3,105.49,5652.0,102.7891,103.0331,102.7501,102.9355,5652.0
2023-04-25 10:05:00,105.51,105.64,105.48,105.64,14755.0,102.955,103.0819,102.9257,103.0819,14755.0
2023-04-25 10:10:00,105.63,105.63,105.5,105.61,5723.0,103.0721,103.0721,102.9453,103.0526,5723.0
2023-04-25 10:15:00,105.61,105.77,105.6,105.77,31546.0,103.0526,103.2087,103.0428,103.2087,31546.0
2023-04-25 10:20:00,105.76,105.82,105.62,105.62,8078.0,103.199,103.2575,103.0624,103.0624,8078.0
2023-04-25 10:25:00,105.63,105.69,105.62,105.68,4065.0,103.0721,103.1307,103.0624,103.1209,4065.0
2023-04-25 10:30:00,105.64,105.68,105.58,105.6,4774.0,103.0819,103.1209,103.0233,103.0428,4774.0
2023-04-25 10:35:00,105.58,105.66,105.49,105.49,5179.0,103.0233,103.1014,102.9355,102.9355,5179.0
2023-04-25 10:40:00,105.49,105.53,105.36,105.4,10073.0,102.9355,102.9745,102.8087,102.8477,10073.0
2023-04-25 10:45:00,105.39,105.63,105.39,105.56,7832.0,102.8379,103.0721,102.8379,103.0038,7832.0
2023-04-25 10:50:00,105.54,105.66,105.53,105.59,6402.0,102.9843,103.1014,102.9745,103.0331,6402.0
2023-04-25 10:55:00,105.59,105.65,105.57,105.6,9322.0,103.0331,103.0916,103.0136,103.0428,9322.0
2023-04-25 11:00:00,105.57,105.6,105.5,105.57,6167.0,103.0136,103.0428,102.9453,103.0136,6167.0
2023-04-25 11:05:00,105.59,105.61,105.54,105.57,11711.0,103.0331,103.0526,102.9843,103.0136,11711.0
2023-04-25 11:10:00,105.56,105.61,105.53,105.59,6577.0,103.0038,103.0526,102.9745,103.0331,6577.0
2023-04-25 11:15:00,105.6,105.61,105.49,105.54,8922.0,103.0428,103.0526,102.9355,102.9843,8922.0
2023-04-25 11:20:00,105.54,105.6,105.38,105.42,7063.0,102.9843,103.0428,102.8282,102.8672,7063.0
2023-04-25 11:25:00,105.42,105.51,105.3,105.31,5784.0,102.8672,102.955,102.7501,102.7599,5784.0
2023-04-25 11:30:00,105.31,105.31,105.22,105.28,12636.0,102.7599,102.7599,102.672,102.7306,12636.0
2023-04-25 11:35:00,105.29,105.32,105.1,105.15,16359.0,102.7403,102.7696,102.5549,102.6037,16359.0
2023-04-25 11:40:00,105.15,105.22,105.09,105.2,17244.0,102.6037,102.672,102.5452,102.6525,17244.0
2023-04-25 11:45:00,105.2,105.23,105.11,105.22,8764.0,102.6525,102.6818,102.5647,102.672,8764.0
2023-04-25 11:50:00,105.2,105.2,105.08,105.11,7829.0,102.6525,102.6525,102.5354,102.5647,7829.0
2023-04-25 11:55:00,105.11,105.11,105.03,105.08,9484.0,102.5647,102.5647,102.4866,102.5354,9484.0
2023-04-25 12:00:00,105.08,105.1,104.82,104.82,7129.0,102.5354,102.5549,102.2817,102.2817,7129.0
2023-04-25 12:05:00,104.8,104.84,104.65,104.81,6622.0,102.2622,102.3012,102.1158,102.272,6622.0
2023-04-25 12:10:00,104.8,104.84,104.76,104.77,17027.0,102.2622,102.3012,102.2232,102.2329,17027.0
2023-04-25 12:15:00,104.77,104.9,104.75,104.79,9219.0,102.2329,102.3598,102.2134,102.2525,9219.0
2023-04-25 12:20:00,104.79,104.88,104.75,104.79,8074.0,102.2525,102.3403,102.2134,102.2525,8074.0
2023-04-25 12:25:00,104.79,104.8,104.73,104.8,11378.0,102.2525,102.2622,102.1939,102.2622,11378.0
2023-04-25 12:30:00,104.8,104.81,104.57,104.57,7752.0,102.2622,102.272,102.0378,102.0378,7752.0
2023-04-25 12:35:00,104.59,104.63,104.49,104.5,3938.0,102.0573,102.0963,101.9597,101.9695,3938.0
2023-04-25 12:40:00,104.52,104.59,104.49,104.55,11008.0,101.989,102.0573,101.9597,102.0183,11008.0
2023-04-25 12:45:00,104.49,104.53,104.33,104.33,6500.0,101.9597,101.9988,101.8036,101.8036,6500.0
2023-04-25 12:50:00,104.3,104.36,104.23,104.23,4269.0,101.7743,101.8329,101.706,101.706,4269.0
2023-04-25 12:55:00,104.18,104.28,104.16,104.22,7979.0,101.6572,101.7548,101.6377,101.6963,7979.0
2023-04-25 13:00:00,104.21,104.27,104.17,104.17,7052.0,101.6865,101.745,101.6475,101.6475,7052.0
2023-04-25 13:05:00,104.18,104.19,103.96,104.0,4994.0,101.6572,101.667,101.4426,101.4816,4994.0
2023-04-25 13:10:00,103.99,104.01,103.8,103.8,3089.0,101.4718,101.4913,101.2864,101.2864,3089.0
2023-04-25 13:15:00,103.84,103.9,103.67,103.88,25322.0,101.3255,101.384,101.1596,101.3645,25322.0
2023-04-25 13:20:00,103.86,104.02,103.86,104.0,15377.0,101.345,101.5011,101.345,101.4816,15377.0
2023-04-25 13:25:00,104.03,104.12,103.88,104.12,34854.0,101.5109,101.5987,101.3645,101.5987,34854.0
2023-04-25 13:30:00,104.11,104.19,104.07,104.17,5244.0,101.5889,101.667,101.5499,101.6475,5244.0
2023-04-25 13:35:00,104.18,104.33,104.18,104.31,5361.0,101.6572,101.8036,101.6572,101.7841,5361.0
2023-04-25 13:40:00,104.3,104.39,104.25,104.32,6159.0,101.7743,101.8621,101.7255,101.7938,6159.0
2023-04-25 13:45:00,104.34,104.35,104.19,104.3,6854.0,101.8134,101.8231,101.667,101.7743,6854.0
2023-04-25 13:50:00,104.29,104.39,104.24,104.34,21936.0,101.7646,101.8621,101.7158,101.8134,21936.0
2023-04-25 13:55:00,104.35,104.4,104.31,104.31,6346.0,101.8231,101.8719,101.7841,101.7841,6346.0
2023-04-25 14:00:00,104.31,104.4,104.17,104.17,7732.0,101.7841,101.8719,101.6475,101.6475,7732.0
2023-04-25 14:05:00,104.19,104.33,104.18,104.21,5931.0,101.667,101.8036,101.6572,101.6865,5931.0
2023-04-25 14:10:00,104.19,104.27,104.19,104.2,3756.0,101.667,101.745,101.667,101.6767,3756.0
2023-04-25 14:15:00,104.2,104.25,104.09,104.11,7559.0,101.6767,101.7255,101.5694,101.5889,7559.0
2023-04-25 14:20:00,104.08,104.13,103.93,103.93,6057.0,101.5596,101.6084,101.4133,101.4133,6057.0
2023-04-25 14:25:00,103.93,104.04,103.93,103.99,15962.0,101.4133,101.5206,101.4133,101.4718,15962.0
2023-04-25 14:30:00,103.99,104.01,103.92,103.99,6552.0,101.4718,101.4913,101.4035,101.4718,6552.0
2023-04-25 14:35:00,103.98,104.05,103.87,104.03,19189.0,101.4621,101.5304,101.3547,101.5109,19189.0
2023-04-25 14:40:00,104.04,104.04,103.91,103.91,8149.0,101.5206,101.5206,101.3938,101.3938,8149.0
2023-04-25 14:45:00,103.94,104.06,103.91,104.06,10197.0,101.423,101.5401,101.3938,101.5401,10197.0
2023-04-25 14:50:00,104.09,104.12,103.97,103.98,5543.0,101.5694,101.5987,101.4523,101.4621,5543.0
2023-04-25 14:55:00,103.96,104.0,103.9,103.92,9471.0,101.4426,101.4816,101.384,101.4035,9471.0
2023-04-25 15:00:00,103.91,104.01,103.9,103.9,11762.0,101.3938,101.4913,101.384,101.384,11762.0
2023-04-25 15:05:00,103.93,104.04,103.9,104.03,9975.0,101.4133,101.5206,101.384,101.5109,9975.0
2023-04-25 15:10:00,104.03,104.17,104.01,104.17,7507.0,101.5109,101.6475,101.4913,101.6475,7507.0
2023-04-25 15:15:00,104.18,104.23,104.14,104.22,12348.0,101.6572,101.706,101.6182,101.6963,12348.0
2023-04-25 15:20:00,104.2,104.23,104.12,104.23,18494.0,101.6767,101.706,101.5987,101.706,18494.0
2023-04-25 15:25:00,104.2,104.27,104.16,104.21,10444.0,101.6767,101.745,101.6377,101.6865,10444.0
2023-04-25 15:30:00,104.2,104.37,104.19,104.29,16755.0,101.6767,101.8426,101.667,101.7646,16755.0
2023-04-25 15:35:00,104.27,104.36,104.21,104.21,17556.0,101.745,101.8329,101.6865,101.6865,17556.0
2023-04-25 15:40:00,104.24,104.24,104.0,104.02,19325.0,101.7158,101.7158,101.4816,101.5011,19325.0
2023-04-25 15:45:00,104.0,104.13,103.99,104.08,26085.0,101.4816,101.6084,101.4718,101.5596,26085.0
2023-04-25 15:50:00,104.07,104.15,103.93,104.07,40220.0,101.5499,101.628,101.4133,101.5499,40220.0
2023-04-25 15:55:00,104.05,104.16,103.99,104.05,78589.0,101.5304,101.6377,101.4718,101.5304,78589.0
2023-04-26 09:30:00,102.9,102.97,102.58,102.71,44743.0,100.4082,100.4765,100.096,100.2228,44743.0
2023-04-26 09:35:00,102.78,103.09,102.73,102.95,4654.0,100.2911,100.5936,100.2423,100.457,4654.0
2023-04-26 09:40:00,103.05,103.26,103.0,103.19,2626.0,100.5546,100.7595,100.5058,100.6912,2626.0
2023-04-26 09:45:00,103.19,103.51,103.19,103.48,7285.0,100.6912,101.0035,100.6912,100.9742,7285.0
2023-04-26 09:50:00,103.53,103.81,103.53,103.69,3307.0,101.023,101.2962,101.023,101.1791,3307.0
2023-04-26 09:55:00,103.69,103.96,103.64,103.88,8108.0,101.1791,101.4426,101.1303,101.3645,8108.0
2023-04-26 10:00:00,103.97,104.19,103.92,104.13,5955.0,101.4523,101.667,101.4035,101.6084,5955.0
2023-04-26 10:05:00,104.13,104.31,104.08,104.14,4498.0,101.6084,101.7841,101.5596,101.6182,4498.0
2023-04-26 10:10:00,104.14,104.17,104.0,104.04,6128.0,101.6182,101.6475,101.4816,101.5206,6128.0
2023-04-26 10:15:00,104.03,104.03,103.75,103.84,18007.0,101.5109,101.5109,101.2376,101.3255,18007.0
2023-04-26 10:20:00,103.88,104.07,103.84,103.95,17540.0,101.3645,101.5499,101.3255,101.4328,17540.0
2023-04-26 10:25:00,103.94,103.96,103.79,103.94,5118.0,101.423,101.4426,101.2767,101.423,5118.0
2023-04-26 10:30:00,103.98,104.13,103.95,104.01,5611.0,101.4621,101.6084,101.4328,101.4913,5611.0
2023-04-26 10:35:00,104.08,104.25,104.03,104.04,4924.0,101.5596,101.7255,101.5109,101.5206,4924.0
2023-04-26 10:40:00,104.08,104.11,103.99,104.04,6073.0,101.5596,101.5889,101.4718,101.5206,6073.0
2023-04-26 10:45:00,104.06,104.19,104.05,104.14,4843.0,101.5401,101.667,101.5304,101.6182,4843.0
2023-04-26 10:50:00,104.15,104.3,104.12,104.28,7475.0,101.628,101.7743,101.5987,101.7548,7475.0
2023-04-26 10:55:00,104.25,104.27,104.15,104.17,6310.0,101.7255,101.745,101.628,101.6475,6310.0
2023-04-26 11:00:00,104.2,104.34,104.2,104.34,2476.0,101.6767,101.8134,101.6767,101.8134,2476.0
2023-04-26 11:05:00,104.38,104.44,104.31,104.4,6682.0,101.8524,101.9109,101.7841,101.8719,6682.0
2023-04-26 11:10:00,104.45,104.56,104.45,104.5,4079.0,101.9207,102.028,101.9207,101.9695,4079.0
2023-04-26 11:15:00,104.53,104.58,104.48,104.5,4711.0,101.9988,102.0475,101.95,101.9695,4711.0
2023-04-26 11:20:00,104.49,104.53,104.37,104.38,5346.0,101.9597,101.9988,101.8426,101.8524,5346.0
2023-04-26 11:25:00,104.37,104.49,104.32,104.48,17804.0,101.8426,101.9597,101.7938,101.95,17804.0
2023-04-26 11:30:00,104.53,104.53,104.39,104.41,19011.0,101.9988,101.9988,101.8621,101.8817,19011.0
2023-04-26 11:35:00,104.37,104.39,104.3,104.39,6910.0,101.8426,101.8621,101.7743,101.8621,6910.0
2023-04-26 11:40:00,104.41,104.56,104.38,104.44,5419.0,101.8817,102.028,101.8524,101.9109,5419.0
2023-04-26 11:45:00,104.45,104.56,104.45,104.56,5483.0,101.9207,102.028,101.9207,102.028,5483.0
2023-04-26 11:50:00,104.55,104.67,104.43,104.63,33853.0,102.0183,102.1354,101.9012,102.0963,33853.0
2023-04-26 11:55:00,104.63,104.83,104.63,104.81,8273.0,102.0963,102.2915,102.0963,102.272,8273.0
2023-04-26 12:00:00,104.8,104.94,104.79,104.86,5995.0,102.2622,102.3988,102.2525,102.3208,5995.0
2023-04-26 12:05:00,104.91,104.99,104.89,104.99,3671.0,102.3696,102.4476,102.35,102.4476,3671.0
2023-04-26 12:10:00,105.02,105.03,104.86,105.01,10640.0,102.4769,102.4866,102.3208,102.4671,10640.0
2023-04-26 12:15:00,104.99,105.05,104.85,104.86,8780.0,102.4476,102.5062,102.311,102.3208,8780.0
2023-04-26 12:20:00,104.84,104.88,104.77,104.8,5007.0,102.3012,102.3403,102.2329,102.2622,5007.0
2023-04-26 12:25:00,104.84,104.87,104.81,104.83,3465.0,102.3012,102.3305,102.272,102.2915,3465.0
2023-04-26 12:30:00,104.85,104.93,104.72,104.73,3713.0,102.311,102.3891,102.1842,102.1939,3713.0
2023-04-26 12:35:00,104.72,104.99,104.71,104.94,4215.0,102.1842,102.4476,102.1744,102.3988,4215.0
2023-04-26 12:40:00,104.93,105.28,104.91,105.25,23079.0,102.3891,102.7306,102.3696,102.7013,23079.0
2023-04-26 12:45:00,105.21,105.4,105.2,105.28,13516.0,102.6623,102.8477,102.6525,102.7306,13516.0
2023-04-26 12:50:00,105.34,105.43,105.27,105.38,9874.0,102.7891,102.877,102.7208,102.8282,9874.0
2023-04-26 12:55:00,105.38,105.55,105.36,105.47,11872.0,102.8282,102.9941,102.8087,102.916,11872.0
2023-04-26 13:00:00,105.48,105.64,105.47,105.64,8286.0,102.9257,103.0819,102.916,103.0819,8286.0
2023-04-26 13:05:00,105.64,105.64,105.42,105.5,5012.0,103.0819,103.0819,102.8672,102.9453,5012.0
2023-04-26 13:10:00,105.54,105.59,105.46,105.59,3173.0,102.9843,103.0331,102.9062,103.0331,3173.0
2023-04-26 13:15:00,105.65,105.65,105.47,105.48,6066.0,103.0916,103.0916,102.916,102.9257,6066.0
2023-04-26 13:20:00,105.45,105.45,105.24,105.24,2476.0,102.8965,102.8965,102.6916,102.6916,2476.0
2023-04-26 13:25:00,105.15,105.21,105.08,105.21,14769.0,102.6037,102.6623,102.5354,102.6623,14769.0
2023-04-26 13:30:00,105.23,105.27,105.2,105.27,1821.0,102.6818,102.7208,102.6525,102.7208,1821.0
2023-04-26 13:35:00,105.28,105.28,105.17,105.2,4200.0,102.7306,102.7306,102.6233,102.6525,4200.0
2023-04-26 13:40:00,105.21,105.29,105.19,105.22,5277.0,102.6623,102.7403,102.6428,102.672,5277.0
2023-04-26 13:45:00,105.19,105.21,105.0,105.01,3979.0,102.6428,102.6623,102.4574,102.4671,3979.0
2023-04-26 13:50:00,104.98,105.0,104.88,105.0,5130.0,102.4379,102.4574,102.3403,102.4574,5130.0
2023-04-26 13:55:00,105.01,105.05,104.89,104.89,3664.0,102.4671,102.5062,102.35,102.35,3664.0
2023-04-26 14:00:00,104.88,104.94,104.83,104.91,3401.0,102.3403,102.3988,102.2915,102.3696,3401.0
2023-04-26 14:05:00,104.89,104.89,104.75,104.79,6213.0,102.35,102.35,102.2134,102.2525,6213.0
2023-04-26 14:10:00,104.79,104.85,104.73,104.85,5412.0,102.2525,102.311,102.1939,102.311,5412.0
2023-04-26 14:15:00,104.86,104.86,104.74,104.74,13547.0,102.3208,102.3208,102.2037,102.2037,13547.0
2023-04-26 14:20:00,104.72,104.72,104.6,104.7,16115.0,102.1842,102.1842,102.0671,102.1646,16115.0
2023-04-26 14:25:00,104.71,104.75,104.55,104.58,11336.0,102.1744,102.2134,102.0183,102.0475,11336.0
2023-04-26 14:30:00,104.56,104.61,104.41,104.41,8164.0,102.028,102.0768,101.8817,101.8817,8164.0
2023-04-26 14:35:00,104.39,104.39,104.23,104.25,14948.0,101.8621,101.8621,101.706,101.7255,14948.0
2023-04-26 14:40:00,104.26,104.32,104.23,104.29,5999.0,101.7353,101.7938,101.706,101.7646,5999.0
2023-04-26 14:45:00,104.27,104.44,104.24,104.38,6293.0,101.745,101.9109,101.7158,101.8524,6293.0
2023-04-26 14:50:00,104.39,104.49,104.37,104.44,9109.0,101.8621,101.9597,101.8426,101.9109,9109.0
2023-04-26 14:55:00,104.43,104.61,104.41,104.58,24977.0,101.9012,102.0768,101.8817,102.0475,24977.0
2023-04-26 15:00:00,104.57,104.68,104.5,104.64,14739.0,102.0378,102.1451,101.9695,102.1061,14739.0
2023-04-26 15:05:00,104.65,104.85,104.65,104.83,11578.0,102.1158,102.311,102.1158,102.2915,11578.0
2023-04-26 15:10:00,104.83,105.0,104.82,104.88,16472.0,102.2915,102.4574,102.2817,102.3403,16472.0
2023-04-26 15:15:00,104.88,104.88,104.72,104.73,8170.0,102.3403,102.3403,102.1842,102.1939,8170.0
2023-04-26 15:20:00,104.71,104.72,104.6,104.6,8568.0,102.1744,102.1842,102.0671,102.0671,8568.0
2023-04-26 15:25:00,104.6,104.76,104.6,104.71,6884.0,102.0671,102.2232,102.0671,102.1744,6884.0
2023-04-26 15:30:00,104.7,104.74,104.61,104.66,11804.0,102.1646,102.2037,102.0768,102.1256,11804.0
2023-04-26 15:35:00,104.68,104.73,104.64,104.64,9785.0,102.1451,102.1939,102.1061,102.1061,9785.0
2023-04-26 15:40:00,104.66,104.68,104.58,104.6,10073.0,102.1256,102.1451,102.0475,102.0671,10073.0
2023-04-26 15:45:00,104.6,104.67,104.54,104.64,16677.0,102.0671,102.1354,102.0085,102.1061,16677.0
2023-04-26 15:50:00,104.62,104.76,104.43,104.7,38860.0,102.0866,102.2232,101.9012,102.1646,38860.0
2023-04-26 15:55:00,104.72,104.88,104.67,104.67,97133.0,102.1842,102.3403,102.1354,102.1354,97133.0
2023-04-27 09:30:00,105.14,105.83,105.14,105.61,18826.0,102.594,103.2673,102.594,103.0526,18826.0
2023-04-27 09:35:00,105.52,105.62,105.11,105.3,4658.0,102.9648,103.0624,102.5647,102.7501,4658.0
2023-04-27 09:40:00,105.44,105.48,104.98,104.98,5682.0,102.8867,102.9257,102.4379,102.4379,5682.0
2023-04-27 09:45:00,104.96,105.02,104.86,104.98,4350.0,102.4183,102.4769,102.3208,102.4379,4350.0
2023-04-27 09:50:00,105.14,105.37,105.11,105.31,11240.0,102.594,102.8184,102.5647,102.7599,11240.0
2023-04-27 09:55:00,105.31,105.42,105.25,105.42,9404.0,102.7599,102.8672,102.7013,102.8672,9404.0
2023-04-27 10:00:00,105.38,105.4,104.89,104.93,15445.0,102.8282,102.8477,102.35,102.3891,15445.0
2023-04-27 10:05:00,104.95,104.95,104.69,104.81,7756.0,102.4086,102.4086,102.1549,102.272,7756.0
2023-04-27 10:10:00,104.78,104.97,104.77,104.96,4745.0,102.2427,102.4281,102.2329,102.4183,4745.0
2023-04-27 10:15:00,105.01,105.03,104.83,104.91,11387.0,102.4671,102.4866,102.2915,102.3696,11387.0
2023-04-27 10:20:00,104.94,104.94,104.61,104.73,4939.0,102.3988,102.3988,102.0768,102.1939,4939.0
2023-04-27 10:25:00,104.74,104.79,104.6,104.71,6195.0,102.2037,102.2525,102.0671,102.1744,6195.0
2023-04-27 10:30:00,104.75,104.89,104.75,104.76,4132.0,102.2134,102.35,102.2134,102.2232,4132.0
2023-04-27 10:35:00,104.81,104.84,104.67,104.68,3942.0,102.272,102.3012,102.1354,102.1451,3942.0
2023-04-27 10:40:00,104.68,104.68,104.52,104.56,7055.0,102.1451,102.1451,101.989,102.028,7055.0
2023-04-27 10:45:00,104.56,104.68,104.5,104.68,7718.0,102.028,102.1451,101.9695,102.1451,7718.0
2023-04-27 10:50:00,104.68,104.68,104.53,104.62,3968.0,102.1451,102.1451,101.9988,102.0866,3968.0
2023-04-27 10:55:00,104.6,104.62,104.45,104.5,3712.0,102.0671,102.0866,101.9207,101.9695,3712.0
2023-04-27 11:00:00,104.49,104.52,104.32,104.44,7451.0,101.9597,101.989,101.7938,101.9109,7451.0
2023-04-27 11:05:00,104.43,104.53,104.39,104.44,4197.0,101.9012,101.9988,101.8621,101.9109,4197.0
2023-04-27 11:10:00,104.46,104.51,104.37,104.51,3913.0,101.9304,101.9792,101.8426,101.9792,3913.0
2023-04-27 11:15:00,104.51,104.51,104.38,104.4,4680.0,101.9792,101.9792,101.8524,101.8719,4680.0
2023-04-27 11:20:00,104.43,104.6,104.4,104.6,4889.0,101.9012,102.0671,101.8719,102.0671,4889.0
2023-04-27 11:25:00,104.62,104.73,104.62,104.68,3500.0,102.0866,102.1939,102.0866,102.1451,3500.0
2023-04-27 11:30:00,104.68,104.75,104.63,104.63,6500.0,102.1451,102.2134,102.0963,102.0963,6500.0
2023-04-27 11:35:00,104.65,104.65,104.56,104.59,2054.0,102.1158,102.1158,102.028,102.0573,2054.0
2023-04-27 11:40:00,104.59,104.6,104.53,104.58,4796.0,102.0573,102.0671,101.9988,102.0475,4796.0
2023-04-27 11:45:00,104.57,104.75,104.57,104.75,4188.0,102.0378,102.2134,102.0378,102.2134,4188.0
2023-04-27 11:50:00,104.82,104.9,104.8,104.9,5432.0,102.2817,102.3598,102.2622,102.3598,5432.0
2023-04-27 11:55:00,104.92,105.06,104.92,105.06,5015.0,102.3793,102.5159,102.3793,102.5159,5015.0
2023-04-27 12:00:00,105.1,105.23,105.07,105.2,9865.0,102.5549,102.6818,102.5257,102.6525,9865.0
2023-04-27 12:05:00,105.21,105.21,105.08,105.09,2200.0,102.6623,102.6623,102.5354,102.5452,2200.0
2023-04-27 12:10:00,105.08,105.1,105.02,105.09,5191.0,102.5354,102.5549,102.4769,102.5452,5191.0
2023-04-27 12:15:00,105.13,105.24,105.11,105.2,2502.0,102.5842,102.6916,102.5647,102.6525,2502.0
2023-04-27 12:20:00,105.2,105.26,105.2,105.23,3600.0,102.6525,102.7111,102.6525,102.6818,3600.0
2023-04-27 12:25:00,105.25,105.25,105.12,105.18,4702.0,102.7013,102.7013,102.5745,102.633,4702.0
2023-04-27 12:30:00,105.17,105.21,105.11,105.21,6227.0,102.6233,102.6623,102.5647,102.6623,6227.0
2023-04-27 12:35:00,105.23,105.27,105.19,105.21,6990.0,102.6818,102.7208,102.6428,102.6623,6990.0
2023-04-27 12:40:00,105.19,105.26,105.16,105.23,8168.0,102.6428,102.7111,102.6135,102.6818,8168.0
2023-04-27 12:45:00,105.24,105.29,105.21,105.25,6485.0,102.6916,102.7403,102.6623,102.7013,6485.0
2023-04-27 12:50:00,105.25,105.3,105.19,105.19,5109.0,102.7013,102.7501,102.6428,102.6428,5109.0
2023-04-27 12:55:00,105.18,105.19,105.13,105.14,2700.0,102.633,102.6428,102.5842,102.594,2700.0
2023-04-27 13:00:00,105.15,105.21,105.09,105.11,3016.0,102.6037,102.6623,102.5452,102.5647,3016.0
2023-04-27 13:05:00,105.09,105.09,104.88,104.88,2700.0,102.5452,102.5452,102.3403,102.3403,2700.0
2023-04-27 13:10:00,104.89,104.93,104.83,104.92,4403.0,102.35,102.3891,102.2915,102.3793,4403.0
2023-04-27 13:15:00,104.95,104.98,104.92,104.94,1200.0,102.4086,102.4379,102.3793,102.3988,1200.0
2023-04-27 13:20:00,104.95,105.09,104.95,105.09,5987.0,102.4086,102.5452,102.4086,102.5452,5987.0
2023-04-27 13:25:00,105.08,105.12,105.05,105.11,2356.0,102.5354,102.5745,102.5062,102.5647,2356.0
2023-04-27 13:30:00,105.12,105.25,105.12,105.22,6502.0,102.5745,102.7013,102.5745,102.672,6502.0
2023-04-27 13:35:00,105.2,105.27,105.13,105.23,2217.0,102.6525,102.7208,102.5842,102.6818,2217.0
2023-04-27 13:40:00,105.23,105.33,105.21,105.33,5372.0,102.6818,102.7794,102.6623,102.7794,5372.0
2023-04-27 13:45:00,105.33,105.5,105.31,105.46,4491.0,102.7794,102.9453,102.7599,102.9062,4491.0
2023-04-27 13:50:00,105.45,105.54,105.45,105.48,3537.0,102.8965,102.9843,102.8965,102.9257,3537.0
2023-04-27 13:55:00,105.47,105.49,105.42,105.43,3067.0,102.916,102.9355,102.8672,102.877,3067.0
2023-04-27 14:00:00,105.43,105.48,105.4,105.44,3039.0,102.877,102.9257,102.8477,102.8867,3039.0
2023-04-27 14:05:00,105.47,105.47,105.4,105.4,2630.0,102.916,102.916,102.8477,102.8477,2630.0
2023-04-27 14:10:00,105.41,105.53,105.38,105.53,4588.0,102.8574,102.9745,102.8282,102.9745,4588.0
2023-04-27 14:15:00,105.53,105.58,105.5,105.55,2799.0,102.9745,103.0233,102.9453,102.9941,2799.0
2023-04-27 14:20:00,105.52,105.52,105.41,105.49,2700.0,102.9648,102.9648,102.8574,102.9355,2700.0
2023-04-27 14:25:00,105.49,105.57,105.49,105.55,8806.0,102.9355,103.0136,102.9355,102.9941,8806.0
2023-04-27 14:30:00,105.54,105.67,105.53,105.6,3366.0,102.9843,103.1111,102.9745,103.0428,3366.0
2023-04-27 14:35:00,105.63,105.67,105.47,105.5,4045.0,103.0721,103.1111,102.916,102.9453,4045.0
2023-04-27 14:40:00,105.5,105.56,105.45,105.51,6451.0,102.9453,103.0038,102.8965,102.955,6451.0
2023-04-27 14:45:00,105.5,105.56,105.5,105.52,4396.0,102.9453,103.0038,102.9453,102.9648,4396.0
2023-04-27 14:50:00,105.55,105.59,105.51,105.58,3427.0,102.9941,103.0331,102.955,103.0233,3427.0
2023-04-27 14:55:00,105.58,105.6,105.53,105.58,7183.0,103.0233,103.0428,102.9745,103.0233,7183.0
2023-04-27 15:00:00,105.57,105.7,105.56,105.68,3454.0,103.0136,103.1404,103.0038,103.1209,3454.0
2023-04-27 15:05:00,105.68,105.68,105.6,105.61,5621.0,103.1209,103.1209,103.0428,103.0526,5621.0
2023-04-27 15:10:00,105.61,105.63,105.52,105.55,7947.0,103.0526,103.0721,102.9648,102.9941,7947.0
2023-04-27 15:15:00,105.56,105.62,105.55,105.58,7105.0,103.0038,103.0624,102.9941,103.0233,7105.0
2023-04-27 15:20:00,105.6,105.63,105.55,105.62,7812.0,103.0428,103.0721,102.9941,103.0624,7812.0
2023-04-27 15:25:00,105.61,105.64,105.57,105.63,10467.0,103.0526,103.0819,103.0136,103.0721,10467.0
2023-04-27 15:30:00,105.64,105.66,105.51,105.54,10139.0,103.0819,103.1014,102.955,102.9843,10139.0
2023-04-27 15:35:00,105.54,105.55,105.47,105.47,10106.0,102.9843,102.9941,102.916,102.916,10106.0
2023-04-27 15:40:00,105.48,105.52,105.43,105.48,13156.0,102.9257,102.9648,102.877,102.9257,13156.0
2023-04-27 15:45:00,105.48,105.64,105.44,105.54,13090.0,102.9257,103.0819,102.8867,102.9843,13090.0
2023-04-27 15:50:00,105.56,105.61,105.47,105.5,20641.0,103.0038,103.0526,102.916,102.9453,20641.0
2023-04-27 15:55:00,105.52,105.6,105.45,105.5,68288.0,102.9648,103.0428,102.8965,102.9453,68288.0
2023-04-28 09:30:00,105.57,105.73,105.32,105.73,16984.0,103.0136,103.1697,102.7696,103.1697,16984.0
2023-04-28 09:35:00,105.71,105.87,105.71,105.79,4830.0,103.1502,103.3063,103.1502,103.2282,4830.0
2023-04-28 09:40:00,105.79,105.8,105.59,105.78,4687.0,103.2282,103.238,103.0331,103.2185,4687.0
2023-04-28 09:45:00,105.78,106.06,105.78,105.94,5953.0,103.2185,103.4917,103.2185,103.3746,5953.0
2023-04-28 09:50:00,105.95,106.11,105.91,106.11,3314.0,103.3844,103.5405,103.3453,103.5405,3314.0
2023-04-28 09:55:00,106.13,106.31,105.98,105.98,10517.0,103.56,103.7356,103.4136,103.4136,10517.0
2023-04-28 10:00:00,105.98,106.19,105.98,106.16,2200.0,103.4136,103.6186,103.4136,103.5893,2200.0
2023-04-28 10:05:00,106.13,106.36,106.12,106.33,5222.0,103.56,103.7844,103.5502,103.7552,5222.0
2023-04-28 10:10:00,106.33,106.47,106.24,106.25,7105.0,103.7552,103.8918,103.6673,103.6771,7105.0
2023-04-28 10:15:00,106.26,106.36,106.26,106.29,6971.0,103.6869,103.7844,103.6869,103.7161,6971.0
2023-04-28 10:20:00,106.26,106.37,106.21,106.25,7129.0,103.6869,103.7942,103.6381,103.6771,7129.0
2023-04-28 10:25:00,106.25,106.39,106.22,106.34,6929.0,103.6771,103.8137,103.6478,103.7649,6929.0
2023-04-28 10:30:00,106.37,106.41,106.25,106.34,7563.0,103.7942,103.8332,103.6771,103.7649,7563.0
2023-04-28 10:35:00,106.34,106.34,105.84,105.87,13802.0,103.7649,103.7649,103.277,103.3063,13802.0
2023-04-28 10:40:00,105.85,105.97,105.79,105.92,5050.0,103.2868,103.4039,103.2282,103.3551,5050.0
2023-04-28 10:45:00,105.93,106.08,105.86,106.08,7281.0,103.3649,103.5112,103.2965,103.5112,7281.0
2023-04-28 10:50:00,106.06,106.11,105.97,106.11,19191.0,103.4917,103.5405,103.4039,103.5405,19191.0
2023-04-28 10:55:00,106.11,106.11,105.46,105.55,7267.0,103.5405,103.5405,102.9062,102.9941,7267.0
2023-04-28 11:00:00,105.52,105.52,105.24,105.35,3521.0,102.9648,102.9648,102.6916,102.7989,3521.0
2023-04-28 11:05:00,105.44,105.74,105.44,105.73,3290.0,102.8867,103.1795,102.8867,103.1697,3290.0
2023-04-28 11:10:00,105.73,105.83,105.72,105.78,4428.0,103.1697,103.2673,103.1599,103.2185,4428.0
2023-04-28 11:15:00,105.78,105.82,105.75,105.8,2600.0,103.2185,103.2575,103.1892,103.238,2600.0
2023-04-28 11:20:00,105.81,105.81,105.7,105.7,10250.0,103.2478,103.2478,103.1404,103.1404,10250.0
2023-04-28 11:25:00,105.68,105.73,105.67,105.7,3500.0,103.1209,103.1697,103.1111,103.1404,3500.0
2023-04-28 11:30:00,105.69,105.85,105.69,105.75,4102.0,103.1307,103.2868,103.1307,103.1892,4102.0
2023-04-28 11:35:00,105.73,105.79,105.68,105.7,8553.0,103.1697,103.2282,103.1209,103.1404,8553.0
2023-04-28 11:40:00,105.63,105.74,105.61,105.66,8520.0,103.0721,103.1795,103.0526,103.1014,8520.0
2023-04-28 11:45:00,105.66,105.76,105.61,105.74,5491.0,103.1014,103.199,103.0526,103.1795,5491.0
2023-04-28 11:50:00,105.8,105.8,105.72,105.77,4679.0,103.238,103.238,103.1599,103.2087,4679.0
2023-04-28 11:55:00,105.74,105.76,105.63,105.69,4502.0,103.1795,103.199,103.0721,103.1307,4502.0
2023-04-28 12:00:00,105.74,105.77,105.63,105.69,3358.0,103.1795,103.2087,103.0721,103.1307,3358.0
2023-04-28 12:05:00,105.67,105.81,105.67,105.78,5926.0,103.1111,103.2478,103.1111,103.2185,5926.0
2023-04-28 12:10:00,105.77,105.86,105.77,105.82,3501.0,103.2087,103.2965,103.2087,103.2575,3501.0
2023-04-28 12:15:00,105.83,105.83,105.65,105.8,10407.0,103.2673,103.2673,103.0916,103.238,10407.0
2023-04-28 12:20:00,105.8,105.96,105.77,105.95,2849.0,103.238,103.3941,103.2087,103.3844,2849.0
2023-04-28 12:25:00,105.94,105.96,105.82,105.95,2094.0,103.3746,103.3941,103.2575,103.3844,2094.0
2023-04-28 12:30:00,105.97,106.02,105.89,105.9,3044.0,103.4039,103.4527,103.3258,103.3356,3044.0
2023-04-28 12:35:00,105.91,106.0,105.91,105.94,2199.0,103.3453,103.4332,103.3453,103.3746,2199.0
2023-04-28 12:40:00,105.91,106.13,105.89,106.08,4218.0,103.3453,103.56,103.3258,103.5112,4218.0
2023-04-28 12:45:00,106.08,106.11,106.0,106.11,2839.0,103.5112,103.5405,103.4332,103.5405,2839.0
2023-04-28 12:50:00,106.07,106.1,106.01,106.02,5160.0,103.5015,103.5307,103.4429,103.4527,5160.0
2023-04-28 12:55:00,106.03,106.03,105.95,105.95,5200.0,103.4624,103.4624,103.3844,103.3844,5200.0
2023-04-28 13:00:00,105.95,105.95,105.8,105.92,5224.0,103.3844,103.3844,103.238,103.3551,5224.0
2023-04-28 13:05:00,105.9,105.95,105.85,105.85,1804.0,103.3356,103.3844,103.2868,103.2868,1804.0
2023-04-28 13:10:00,105.84,105.9,105.84,105.86,2340.0,103.277,103.3356,103.277,103.2965,2340.0
2023-04-28 13:15:00,105.86,105.94,105.83,105.83,4771.0,103.2965,103.3746,103.2673,103.2673,4771.0
2023-04-28 13:20:00,105.81,105.86,105.76,105.84,12328.0,103.2478,103.2965,103.199,103.277,12328.0
2023-04-28 13:25:00,105.87,105.95,105.87,105.91,3012.0,103.3063,103.3844,103.3063,103.3453,3012.0
2023-04-28 13:30:00,105.92,105.96,105.84,105.89,7334.0,103.3551,103.3941,103.277,103.3258,7334.0
2023-04-28 13:35:00,105.84,105.92,105.73,105.89,22398.0,103.277,103.3551,103.1697,103.3258,22398.0
2023-04-28 13:40:00,105.96,105.97,105.8,105.88,11451.0,103.3941,103.4039,103.238,103.3161,11451.0
2023-04-28 13:45:00,105.85,105.96,105.85,105.87,3839.0,103.2868,103.3941,103.2868,103.3063,3839.0
2023-04-28 13:50:00,105.84,105.9,105.79,105.81,2948.0,103.277,103.3356,103.2282,103.2478,2948.0
2023-04-28 13:55:00,105.82,105.87,105.8,105.85,3400.0,103.2575,103.3063,103.238,103.2868,3400.0
2023-04-28 14:00:00,105.87,105.95,105.85,105.94,10983.0,103.3063,103.3844,103.2868,103.3746,10983.0
2023-04-28 14:05:00,105.95,106.03,105.9,106.03,6530.0,103.3844,103.4624,103.3356,103.4624,6530.0
2023-04-28 14:10:00,106.02,106.04,105.93,106.04,5484.0,103.4527,103.4722,103.3649,103.4722,5484.0
2023-04-28 14:15:00,106.04,106.15,106.03,106.15,4137.0,103.4722,103.5795,103.4624,103.5795,4137.0
2023-04-28 14:20:00,106.17,106.23,106.11,106.22,3375.0,103.599,103.6576,103.5405,103.6478,3375.0
2023-04-28 14:25:00,106.19,106.31,106.19,106.29,5600.0,103.6186,103.7356,103.6186,103.7161,5600.0
2023-04-28 14:30:00,106.31,106.37,106.28,106.31,9628.0,103.7356,103.7942,103.7064,103.7356,9628.0
2023-04-28 14:35:00,106.28,106.29,106.19,106.29,5850.0,103.7064,103.7161,103.6186,103.7161,5850.0
2023-04-28 14:40:00,106.3,106.41,106.25,106.31,5163.0,103.7259,103.8332,103.6771,103.7356,5163.0
2023-04-28 14:45:00,106.27,106.34,106.23,106.31,7068.0,103.6966,103.7649,103.6576,103.7356,7068.0
2023-04-28 14:50:00,106.31,106.39,106.24,106.25,5300.0,103.7356,103.8137,103.6673,103.6771,5300.0
2023-04-28 14:55:00,106.23,106.39,106.21,106.39,4317.0,103.6576,103.8137,103.6381,103.8137,4317.0
2023-04-28 15:00:00,106.37,106.52,106.36,106.52,3085.0,103.7942,103.9406,103.7844,103.9406,3085.0
2023-04-28 15:05:00,106.54,106.59,106.52,106.53,5783.0,103.9601,104.0089,103.9406,103.9503,5783.0
2023-04-28 15:10:00,106.55,106.64,106.54,106.64,5675.0,103.9698,104.0577,103.9601,104.0577,5675.0
2023-04-28 15:15:00,106.62,106.7,106.6,106.67,7923.0,104.0381,104.1162,104.0186,104.0869,7923.0
2023-04-28 15:20:00,106.69,106.7,106.54,106.57,6233.0,104.1064,104.1162,103.9601,103.9894,6233.0
2023-04-28 15:25:00,106.56,106.6,106.52,106.6,14450.0,103.9796,104.0186,103.9406,104.0186,14450.0
2023-04-28 15:30:00,106.61,106.66,106.48,106.49,16808.0,104.0284,104.0772,103.9015,103.9113,16808.0
2023-04-28 15:35:00,106.52,106.63,106.5,106.55,10441.0,103.9406,104.0479,103.921,103.9698,10441.0
2023-04-28 15:40:00,106.54,106.67,106.52,106.67,12209.0,103.9601,104.0869,103.9406,104.0869,12209.0
2023-04-28 15:45:00,106.67,106.75,106.6,106.71,17175.0,104.0869,104.165,104.0186,104.126,17175.0
2023-04-28 15:50:00,106.72,106.76,106.57,106.75,27585.0,104.1357,104.1748,103.9894,104.165,27585.0
2023-04-28 15:55:00,106.71,106.79,106.6,106.76,90111.0,104.126,104.204,104.0186,104.1748,90111.0
2023-05-01 09:30:00,106.51,106.97,106.51,106.81,14391.0,103.9308,104.3797,103.9308,104.2235,14391.0
2023-05-01 09:35:00,106.73,106.86,106.6,106.84,3730.0,104.1455,104.2723,104.0186,104.2528,3730.0
2023-05-01 09:40:00,106.89,106.89,106.64,106.65,3024.0,104.3016,104.3016,104.0577,104.0674,3024.0
2023-05-01 09:45:00,106.46,106.59,106.38,106.47,6048.0,103.882,104.0089,103.804,103.8918,6048.0
2023-05-01 09:50:00,106.49,106.53,106.36,106.36,3309.0,103.9113,103.9503,103.7844,103.7844,3309.0
2023-05-01 09:55:00,106.31,106.47,106.3,106.47,4495.0,103.7356,103.8918,103.7259,103.8918,4495.0
2023-05-01 10:00:00,106.38,106.47,106.29,106.34,5787.0,103.804,103.8918,103.7161,103.7649,5787.0
2023-05-01 10:05:00,106.34,106.43,106.27,106.41,4357.0,103.7649,103.8527,103.6966,103.8332,4357.0
2023-05-01 10:10:00,106.48,106.65,106.45,106.65,3480.0,103.9015,104.0674,103.8723,104.0674,3480.0
2023-05-01 10:15:00,106.69,106.79,106.61,106.67,3129.0,104.1064,104.204,104.0284,104.0869,3129.0
2023-05-01 10:20:00,106.66,106.66,106.41,106.46,3762.0,104.0772,104.0772,103.8332,103.882,3762.0
2023-05-01 10:25:00,106.5,106.66,106.5,106.57,10374.0,103.921,104.0772,103.921,103.9894,10374.0
2023-05-01 10:30:00,106.59,106.63,106.5,106.51,3826.0,104.0089,104.0479,103.921,103.9308,3826.0
2023-05-01 10:35:00,106.48,106.56,106.48,106.56,3752.0,103.9015,103.9796,103.9015,103.9796,3752.0
2023-05-01 10:40:00,106.53,106.53,106.29,106.46,5852.0,103.9503,103.9503,103.7161,103.882,5852.0
2023-05-01 10:45:00,106.43,106.58,106.41,106.58,5147.0,103.8527,103.9991,103.8332,103.9991,5147.0
2023-05-01 10:50:00,106.59,106.6,106.44,106.49,7081.0,104.0089,104.0186,103.8625,103.9113,7081.0
2023-05-01 10:55:00,106.5,106.63,106.41,106.44,7609.0,103.921,104.0479,103.8332,103.8625,7609.0
2023-05-01 11:00:00,106.42,106.52,106.39,106.43,3811.0,103.843,103.9406,103.8137,103.8527,3811.0
2023-05-01 11:05:00,106.45,106.46,106.34,106.34,3964.0,103.8723,103.882,103.7649,103.7649,3964.0
2023-05-01 11:10:00,106.37,106.39,106.2,106.27,6000.0,103.7942,103.8137,103.6283,103.6966,6000.0
2023-05-01 11:15:00,106.28,106.28,105.97,105.97,4430.0,103.7064,103.7064,103.4039,103.4039,4430.0
2023-05-01 11:20:00,106.0,106.07,105.97,106.0,13847.0,103.4332,103.5015,103.4039,103.4332,13847.0
2023-05-01 11:25:00,105.98,106.03,105.9,106.03,6344.0,103.4136,103.4624,103.3356,103.4624,6344.0
2023-05-01 11:30:00,105.97,105.98,105.89,105.94,2998.0,103.4039,103.4136,103.3258,103.3746,2998.0
2023-05-01 11:35:00,105.95,105.99,105.92,105.94,4011.0,103.3844,103.4234,103.3551,103.3746,4011.0
2023-05-01 11:40:00,105.93,106.04,105.92,106.03,5577.0,103.3649,103.4722,103.3551,103.4624,5577.0
2023-05-01 11:45:00,106.03,106.14,106.02,106.14,4841.0,103.4624,103.5698,103.4527,103.5698,4841.0
2023-05-01 11:50:00,106.14,106.22,106.08,106.2,3548.0,103.5698,103.6478,103.5112,103.6283,3548.0
2023-05-01 11:55:00,106.2,106.35,106.18,106.35,3537.0,103.6283,103.7747,103.6088,103.7747,3537.0
2023-05-01 12:00:00,106.38,106.46,106.31,106.45,5236.0,103.804,103.882,103.7356,103.8723,5236.0
2023-05-01 12:05:00,106.43,106.45,106.38,106.45,3383.0,103.8527,103.8723,103.804,103.8723,3383.0
2023-05-01 12:10:00,106.46,106.48,106.41,106.45,4507.0,103.882,103.9015,103.8332,103.8723,4507.0
2023-05-01 12:15:00,106.46,106.5,106.46,106.49,3182.0,103.882,103.921,103.882,103.9113,3182.0
2023-05-01 12:20:00,106.5,106.51,106.44,106.51,3242.0,103.921,103.9308,103.8625,103.9308,3242.0
2023-05-01 12:25:00,106.51,106.57,106.46,106.56,5327.0,103.9308,103.9894,103.882,103.9796,5327.0
2023-05-01 12:30:00,106.55,106.73,106.55,106.73,2882.0,103.9698,104.1455,103.9698,104.1455,2882.0
2023-05-01 12:35:00,106.74,106.77,106.65,106.76,4334.0,104.1552,104.1845,104.0674,104.1748,4334.0
2023-05-01 12:40:00,106.75,106.78,106.55,106.56,4000.0,104.165,104.1943,103.9698,103.9796,4000.0
2023-05-01 12:45:00,106.54,106.59,106.49,106.51,3421.0,103.9601,104.0089,103.9113,103.9308,3421.0
2023-05-01 12:50:00,106.51,106.53,106.42,106.42,3225.0,103.9308,103.9503,103.843,103.843,3225.0
2023-05-01 12:55:00,106.43,106.5,106.37,106.42,4160.0,103.8527,103.921,103.7942,103.843,4160.0
2023-05-01 13:00:00,106.45,106.55,106.38,106.4,6714.0,103.8723,103.9698,103.804,103.8235,6714.0
2023-05-01 13:05:00,106.42,106.43,106.33,106.33,5812.0,103.843,103.8527,103.7552,103.7552,5812.0
2023-05-01 13:10:00,106.36,106.44,106.32,106.32,6354.0,103.7844,103.8625,103.7454,103.7454,6354.0
2023-05-01 13:15:00,106.31,106.4,106.25,106.29,5233.0,103.7356,103.8235,103.6771,103.7161,5233.0
2023-05-01 13:20:00,106.27,106.28,106.23,106.23,2976.0,103.6966,103.7064,103.6576,103.6576,2976.0
2023-05-01 13:25:00,106.23,106.24,106.05,106.05,5600.0,103.6576,103.6673,103.4819,103.4819,5600.0
2023-05-01 13:30:00,106.03,106.05,105.89,105.89,4691.0,103.4624,103.4819,103.3258,103.3258,4691.0
2023-05-01 13:35:00,105.89,105.94,105.81,105.84,6908.0,103.3258,103.3746,103.2478,103.277,6908.0
2023-05-01 13:40:00,105.84,105.92,105.81,105.85,5467.0,103.277,103.3551,103.2478,103.2868,5467.0
2023-05-01 13:45:00,105.84,105.93,105.81,105.93,7637.0,103.277,103.3649,103.2478,103.3649,7637.0
2023-05-01 13:50:00,105.9,105.9,105.74,105.79,8047.0,103.3356,103.3356,103.1795,103.2282,8047.0
2023-05-01 13:55:00,105.8,105.85,105.77,105.83,6593.0,103.238,103.2868,103.2087,103.2673,6593.0
2023-05-01 14:00:00,105.83,105.87,105.73,105.74,7065.0,103.2673,103.3063,103.1697,103.1795,7065.0
2023-05-01 14:05:00,105.77,105.85,105.76,105.77,3800.0,103.2087,103.2868,103.199,103.2087,3800.0
2023-05-01 14:10:00,105.79,105.79,105.68,105.68,4784.0,103.2282,103.2282,103.1209,103.1209,4784.0
2023-05-01 14:15:00,105.69,105.69,105.57,105.57,11470.0,103.1307,103.1307,103.0136,103.0136,11470.0
2023-05-01 14:20:00,105.58,105.7,105.57,105.62,7564.0,103.0233,103.1404,103.0136,103.0624,7564.0
2023-05-01 14:25:00,105.59,105.71,105.59,105.71,3432.0,103.0331,103.1502,103.0331,103.1502,3432.0
2023-05-01 14:30:00,105.71,105.72,105.39,105.42,23358.0,103.1502,103.1599,102.8379,102.8672,23358.0
2023-05-01 14:35:00,105.42,105.46,105.35,105.43,11939.0,102.8672,102.9062,102.7989,102.877,11939.0
2023-05-01 14:40:00,105.43,105.51,105.36,105.51,10875.0,102.877,102.955,102.8087,102.955,10875.0
2023-05-01 14:45:00,105.51,105.54,105.39,105.43,7348.0,102.955,102.9843,102.8379,102.877,7348.0
2023-05-01 14:50:00,105.43,105.44,105.34,105.4,9570.0,102.877,102.8867,102.7891,102.8477,9570.0
2023-05-01 14:55:00,105.4,105.53,105.34,105.46,7746.0,102.8477,102.9745,102.7891,102.9062,7746.0
2023-05-01 15:00:00,105.52,105.6,105.52,105.59,5368.0,102.9648,103.0428,102.9648,103.0331,5368.0
2023-05-01 15:05:00,105.59,105.66,105.57,105.64,8589.0,103.0331,103.1014,103.0136,103.0819,8589.0
2023-05-01 15:10:00,105.65,105.72,105.64,105.69,4200.0,103.0916,103.1599,103.0819,103.1307,4200.0
2023-05-01 15:15:00,105.7,105.78,105.64,105.78,6536.0,103.1404,103.2185,103.0819,103.2185,6536.0
2023-05-01 15:20:00,105.78,105.92,105.78,105.85,13128.0,103.2185,103.3551,103.2185,103.2868,13128.0
2023-05-01 15:25:00,105.84,105.86,105.76,105.82,7767.0,103.277,103.2965,103.199,103.2575,7767.0
2023-05-01 15:30:00,105.83,105.89,105.78,105.88,11617.0,103.2673,103.3258,103.2185,103.3161,11617.0
2023-05-01 15:35:00,105.88,105.89,105.72,105.73,10568.0,103.3161,103.3258,103.1599,103.1697,10568.0
2023-05-01 15:40:00,105.73,105.74,105.63,105.64,13152.0,103.1697,103.1795,103.0721,103.0819,13152.0
2023-05-01 15:45:00,105.65,105.81,105.65,105.76,10887.0,103.0916,103.2478,103.0916,103.199,10887.0
2023-05-01 15:50:00,105.74,105.9,105.67,105.85,24863.0,103.1795,103.3356,103.1111,103.2868,24863.0
2023-05-01 15:55:00,105.85,105.88,105.64,105.75,73103.0,103.2868,103.3161,103.0819,103.1892,73103.0
2023-05-02 09:30:00,105.39,105.39,104.58,104.76,25084.0,102.8379,102.8379,102.0475,102.2232,25084.0
2023-05-02 09:35:00,104.73,104.88,104.57,104.83,5541.0,102.1939,102.3403,102.0378,102.2915,5541.0
2023-05-02 09:40:00,104.87,104.88,104.46,104.58,10253.0,102.3305,102.3403,101.9304,102.0475,10253.0
2023-05-02 09:45:00,104.57,104.57,104.11,104.25,9921.0,102.0378,102.0378,101.5889,101.7255,9921.0
2023-05-02 09:50:00,104.23,104.24,103.68,103.74,28181.0,101.706,101.7158,101.1693,101.2279,28181.0
2023-05-02 09:55:00,103.78,104.15,103.53,104.15,7855.0,101.2669,101.628,101.023,101.628,7855.0
2023-05-02 10:00:00,104.21,104.3,103.95,103.98,12700.0,101.6865,101.7743,101.4328,101.4621,12700.0
2023-05-02 10:05:00,103.97,104.14,103.96,104.1,7638.0,101.4523,101.6182,101.4426,101.5792,7638.0
2023-05-02 10:10:00,104.1,104.21,103.84,103.87,7196.0,101.5792,101.6865,101.3255,101.3547,7196.0
2023-05-02 10:15:00,103.87,104.06,103.86,103.96,26918.0,101.3547,101.5401,101.345,101.4426,26918.0
2023-05-02 10:20:00,103.95,103.95,103.64,103.79,6751.0,101.4328,101.4328,101.1303,101.2767,6751.0
2023-05-02 10:25:00,103.77,103.82,103.63,103.73,13283.0,101.2572,101.3059,101.1205,101.2181,13283.0
2023-05-02 10:30:00,103.78,103.8,103.49,103.51,16009.0,101.2669,101.2864,100.9839,101.0035,16009.0
2023-05-02 10:35:00,103.57,103.65,103.36,103.41,7456.0,101.062,101.1401,100.8571,100.9059,7456.0
2023-05-02 10:40:00,103.45,103.61,103.38,103.38,4548.0,100.9449,101.101,100.8766,100.8766,4548.0
2023-05-02 10:45:00,103.37,103.52,103.32,103.52,13409.0,100.8668,101.0132,100.8181,101.0132,13409.0
2023-05-02 10:50:00,103.61,103.61,103.36,103.52,6290.0,101.101,101.101,100.8571,101.0132,6290.0
2023-05-02 10:55:00,103.47,103.49,103.35,103.35,10717.0,100.9644,100.9839,100.8473,100.8473,10717.0
2023-05-02 11:00:00,103.46,103.46,103.11,103.16,9557.0,100.9547,100.9547,100.6131,100.6619,9557.0
2023-05-02 11:05:00,103.22,103.23,103.12,103.15,3077.0,100.7205,100.7302,100.6229,100.6522,3077.0
2023-05-02 11:10:00,103.15,103.16,103.05,103.07,7099.0,100.6522,100.6619,100.5546,100.5741,7099.0
2023-05-02 11:15:00,103.02,103.09,102.94,102.95,4731.0,100.5253,100.5936,100.4473,100.457,4731.0
2023-05-02 11:20:00,102.93,103.0,102.83,102.9,6447.0,100.4375,100.5058,100.3399,100.4082,6447.0
2023-05-02 11:25:00,102.89,102.93,102.78,102.87,4470.0,100.3985,100.4375,100.2911,100.379,4470.0
2023-05-02 11:30:00,102.91,102.91,102.74,102.86,3471.0,100.418,100.418,100.2521,100.3692,3471.0
2023-05-02 11:35:00,102.85,102.92,102.8,102.88,6626.0,100.3594,100.4277,100.3106,100.3887,6626.0
2023-05-02 11:40:00,102.89,103.06,102.86,103.06,7852.0,100.3985,100.5643,100.3692,100.5643,7852.0
2023-05-02 11:45:00,103.06,103.1,102.89,102.96,8240.0,100.5643,100.6034,100.3985,100.4668,8240.0
2023-05-02 11:50:00,102.98,103.04,102.77,102.82,9768.0,100.4863,100.5448,100.2814,100.3302,9768.0
2023-05-02 11:55:00,102.84,102.85,102.75,102.81,7512.0,100.3497,100.3594,100.2619,100.3204,7512.0
2023-05-02 12:00:00,102.81,102.87,102.73,102.87,6483.0,100.3204,100.379,100.2423,100.379,6483.0
2023-05-02 12:05:00,102.85,103.17,102.82,103.05,5616.0,100.3594,100.6717,100.3302,100.5546,5616.0
2023-05-02 12:10:00,103.0,103.15,102.95,103.12,6067.0,100.5058,100.6522,100.457,100.6229,6067.0
2023-05-02 12:15:00,103.11,103.17,103.05,103.14,2733.0,100.6131,100.6717,100.5546,100.6424,2733.0
2023-05-02 12:20:00,103.17,103.31,103.16,103.28,4402.0,100.6717,100.8083,100.6619,100.779,4402.0
2023-05-02 12:25:00,103.33,103.38,103.33,103.36,2214.0,100.8278,100.8766,100.8278,100.8571,2214.0
2023-05-02 12:30:00,103.41,103.49,103.34,103.37,5408.0,100.9059,100.9839,100.8376,100.8668,5408.0
2023-05-02 12:35:00,103.4,103.56,103.4,103.49,4646.0,100.8961,101.0522,100.8961,100.9839,4646.0
2023-05-02 12:40:00,103.51,103.59,103.51,103.57,4955.0,101.0035,101.0815,101.0035,101.062,4955.0
2023-05-02 12:45:00,103.59,103.65,103.54,103.61,4609.0,101.0815,101.1401,101.0327,101.101,4609.0
2023-05-02 12:50:00,103.66,103.72,103.63,103.7,3080.0,101.1498,101.2084,101.1205,101.1889,3080.0
2023-05-02 12:55:00,103.72,103.77,103.61,103.69,4449.0,101.2084,101.2572,101.101,101.1791,4449.0
2023-05-02 13:00:00,103.68,103.84,103.63,103.82,8585.0,101.1693,101.3255,101.1205,101.3059,8585.0
2023-05-02 13:05:00,103.79,103.93,103.77,103.91,6425.0,101.2767,101.4133,101.2572,101.3938,6425.0
2023-05-02 13:10:00,103.87,104.04,103.87,104.0,6898.0,101.3547,101.5206,101.3547,101.4816,6898.0
2023-05-02 13:15:00,104.0,104.12,103.99,104.06,11490.0,101.4816,101.5987,101.4718,101.5401,11490.0
2023-05-02 13:20:00,104.06,104.21,104.06,104.2,2420.0,101.5401,101.6865,101.5401,101.6767,2420.0
2023-05-02 13:25:00,104.25,104.32,104.16,104.16,8709.0,101.7255,101.7938,101.6377,101.6377,8709.0
2023-05-02 13:30:00,104.16,104.16,104.0,104.01,5788.0,101.6377,101.6377,101.4816,101.4913,5788.0
2023-05-02 13:35:00,104.0,104.16,103.99,104.16,4101.0,101.4816,101.6377,101.4718,101.6377,4101.0
2023-05-02 13:40:00,104.16,104.18,104.05,104.14,5300.0,101.6377,101.6572,101.5304,101.6182,5300.0
2023-05-02 13:45:00,104.15,104.25,104.14,104.21,5100.0,101.628,101.7255,101.6182,101.6865,5100.0
2023-05-02 13:50:00,104.25,104.4,104.22,104.39,3138.0,101.7255,101.8719,101.6963,101.8621,3138.0
2023-05-02 13:55:00,104.36,104.41,104.29,104.36,3796.0,101.8329,101.8817,101.7646,101.8329,3796.0
2023-05-02 14:00:00,104.34,104.36,104.16,104.23,6132.0,101.8134,101.8329,101.6377,101.706,6132.0
2023-05-02 14:05:00,104.21,104.25,104.17,104.23,5402.0,101.6865,101.7255,101.6475,101.706,5402.0
2023-05-02 14:10:00,104.24,104.27,104.1,104.11,14872.0,101.7158,101.745,101.5792,101.5889,14872.0
2023-05-02 14:15:00,104.11,104.13,103.92,104.12,6853.0,101.5889,101.6084,101.4035,101.5987,6853.0
2023-05-02 14:20:00,104.14,104.15,104.0,104.03,4551.0,101.6182,101.628,101.4816,101.5109,4551.0
2023-05-02 14:25:00,104.0,104.0,103.91,103.95,4953.0,101.4816,101.4816,101.3938,101.4328,4953.0
2023-05-02 14:30:00,103.97,104.02,103.94,103.96,8176.0,101.4523,101.5011,101.423,101.4426,8176.0
2023-05-02 14:35:00,103.99,104.08,103.99,104.05,4855.0,101.4718,101.5596,101.4718,101.5304,4855.0
2023-05-02 14:40:00,104.05,104.1,104.0,104.04,6721.0,101.5304,101.5792,101.4816,101.5206,6721.0
2023-05-02 14:45:00,104.15,104.29,104.14,104.29,2939.0,101.628,101.7646,101.6182,101.7646,2939.0
2023-05-02 14:50:00,104.34,104.37,104.24,104.26,7772.0,101.8134,101.8426,101.7158,101.7353,7772.0
2023-05-02 14:55:00,104.28,104.33,104.27,104.3,8575.0,101.7548,101.8036,101.745,101.7743,8575.0
2023-05-02 15:00:00,104.3,104.42,104.24,104.24,13498.0,101.7743,101.8914,101.7158,101.7158,13498.0
2023-05-02 15:05:00,104.27,104.39,104.27,104.38,4440.0,101.745,101.8621,101.745,101.8524,4440.0
2023-05-02 15:10:00,104.39,104.46,104.33,104.46,10050.0,101.8621,101.9304,101.8036,101.9304,10050.0
2023-05-02 15:15:00,104.5,104.53,104.32,104.38,8260.0,101.9695,101.9988,101.7938,101.8524,8260.0
2023-05-02 15:20:00,104.38,104.53,104.33,104.41,13557.0,101.8524,101.9988,101.8036,101.8817,13557.0
2023-05-02 15:25:00,104.41,104.65,104.41,104.65,4906.0,101.8817,102.1158,101.8817,102.1158,4906.0
2023-05-02 15:30:00,104.65,104.65,104.49,104.52,10114.0,102.1158,102.1158,101.9597,101.989,10114.0
2023-05-02 15:35:00,104.52,104.72,104.48,104.67,9802.0,101.989,102.1842,101.95,102.1354,9802.0
2023-05-02 15:40:00,104.67,104.82,104.67,104.78,12001.0,102.1354,102.2817,102.1354,102.2427,12001.0
2023-05-02 15:45:00,104.79,104.8,104.56,104.56,28556.0,102.2525,102.2622,102.028,102.028,28556.0
2023-05-02 15:50:00,104.52,104.85,104.48,104.84,40038.0,101.989,102.311,101.95,102.3012,40038.0
2023-05-02 15:55:00,104.84,104.98,104.72,104.74,91733.0,102.3012,102.4379,102.1842,102.2037,91733.0
2023-05-03 09:30:00,104.85,105.37,104.84,104.84,23314.0,102.311,102.8184,102.3012,102.3012,23314.0
2023-05-03 09:35:00,104.82,105.03,104.82,104.84,5275.0,102.2817,102.4866,102.2817,102.3012,5275.0
2023-05-03 09:40:00,104.94,105.15,104.9,105.08,12613.0,102.3988,102.6037,102.3598,102.5354,12613.0
2023-05-03 09:45:00,105.05,105.26,105.05,105.26,1924.0,102.5062,102.7111,102.5062,102.7111,1924.0
2023-05-03 09:50:00,105.29,105.5,105.28,105.42,5339.0,102.7403,102.9453,102.7306,102.8672,5339.0
2023-05-03 09:55:00,105.42,105.45,105.31,105.36,2947.0,102.8672,102.8965,102.7599,102.8087,2947.0
2023-05-03 10:00:00,105.44,105.5,105.37,105.37,4056.0,102.8867,102.9453,102.8184,102.8184,4056.0
2023-05-03 10:05:00,105.32,105.32,105.16,105.16,2100.0,102.7696,102.7696,102.6135,102.6135,2100.0
2023-05-03 10:10:00,105.17,105.26,105.05,105.13,2721.0,102.6233,102.7111,102.5062,102.5842,2721.0
2023-05-03 10:15:00,105.13,105.19,105.04,105.05,6610.0,102.5842,102.6428,102.4964,102.5062,6610.0
2023-05-03 10:20:00,105.1,105.33,105.1,105.32,2668.0,102.5549,102.7794,102.5549,102.7696,2668.0
2023-05-03 10:25:00,105.28,105.28,105.07,105.08,3769.0,102.7306,102.7306,102.5257,102.5354,3769.0
2023-05-03 10:30:00,105.05,105.12,105.02,105.11,8742.0,102.5062,102.5745,102.4769,102.5647,8742.0
2023-05-03 10:35:00,105.13,105.13,105.06,105.06,1600.0,102.5842,102.5842,102.5159,102.5159,1600.0
2023-05-03 10:40:00,105.04,105.04,104.81,104.88,4138.0,102.4964,102.4964,102.272,102.3403,4138.0
2023-05-03 10:45:00,104.85,104.94,104.61,104.74,7884.0,102.311,102.3988,102.0768,102.2037,7884.0
2023-05-03 10:50:00,104.75,104.83,104.71,104.71,2436.0,102.2134,102.2915,102.1744,102.1744,2436.0
2023-05-03 10:55:00,104.77,104.79,104.56,104.75,24134.0,102.2329,102.2525,102.028,102.2134,24134.0
2023-05-03 11:00:00,104.79,104.85,104.58,104.6,3258.0,102.2525,102.311,102.0475,102.0671,3258.0
2023-05-03 11:05:00,104.6,104.6,104.46,104.48,3540.0,102.0671,102.0671,101.9304,101.95,3540.0
2023-05-03 11:10:00,104.5,104.56,104.46,104.54,3925.0,101.9695,102.028,101.9304,102.0085,3925.0
2023-05-03 11:15:00,104.57,104.57,104.35,104.35,3514.0,102.0378,102.0378,101.8231,101.8231,3514.0
2023-05-03 11:20:00,104.38,104.43,104.34,104.37,2431.0,101.8524,101.9012,101.8134,101.8426,2431.0
2023-05-03 11:25:00,104.34,104.34,104.15,104.21,4698.0,101.8134,101.8134,101.628,101.6865,4698.0
2023-05-03 11:30:00,104.2,104.35,104.2,104.35,4874.0,101.6767,101.8231,101.6767,101.8231,4874.0
2023-05-03 11:35:00,104.44,104.58,104.4,104.51,4228.0,101.9109,102.0475,101.8719,101.9792,4228.0
2023-05-03 11:40:00,104.57,104.6,104.54,104.58,1207.0,102.0378,102.0671,102.0085,102.0475,1207.0
2023-05-03 11:45:00,104.59,104.81,104.58,104.72,2830.0,102.0573,102.272,102.0475,102.1842,2830.0
2023-05-03 11:50:00,104.75,104.88,104.74,104.83,5776.0,102.2134,102.3403,102.2037,102.2915,5776.0
2023-05-03 11:55:00,104.81,104.99,104.81,104.93,3622.0,102.272,102.4476,102.272,102.3891,3622.0
2023-05-03 12:00:00,104.9,104.97,104.85,104.94,900.0,102.3598,102.4281,102.311,102.3988,900.0
2023-05-03 12:05:00,104.92,104.94,104.87,104.88,2985.0,102.3793,102.3988,102.3305,102.3403,2985.0
2023-05-03 12:10:00,104.88,104.88,104.79,104.81,5613.0,102.3403,102.3403,102.2525,102.272,5613.0
2023-05-03 12:15:00,104.8,104.83,104.76,104.76,3453.0,102.2622,102.2915,102.2232,102.2232,3453.0
2023-05-03 12:20:00,104.77,104.84,104.73,104.83,5469.0,102.2329,102.3012,102.1939,102.2915,5469.0
2023-05-03 12:25:00,104.83,104.86,104.75,104.86,2921.0,102.2915,102.3208,102.2134,102.3208,2921.0
2023-05-03 12:30:00,104.88,104.88,104.76,104.77,1871.0,102.3403,102.3403,102.2232,102.2329,1871.0
2023-05-03 12:35:00,104.81,104.81,104.7,104.7,3716.0,102.272,102.272,102.1646,102.1646,3716.0
2023-05-03 12:40:00,104.73,104.76,104.67,104.69,2824.0,102.1939,102.2232,102.1354,102.1549,2824.0
2023-05-03 12:45:00,104.68,104.73,104.61,104.61,5131.0,102.1451,102.1939,102.0768,102.0768,5131.0
2023-05-03 12:50:00,104.62,104.65,104.6,104.64,6957.0,102.0866,102.1158,102.0671,102.1061,6957.0
2023-05-03 12:55:00,104.66,104.73,104.63,104.72,7167.0,102.1256,102.1939,102.0963,102.1842,7167.0
2023-05-03 13:00:00,104.74,104.8,104.72,104.79,4668.0,102.2037,102.2622,102.1842,102.2525,4668.0
2023-05-03 13:05:00,104.79,104.81,104.75,104.78,3879.0,102.2525,102.272,102.2134,102.2427,3879.0
2023-05-03 13:10:00,104.78,104.87,104.76,104.81,10001.0,102.2427,102.3305,102.2232,102.272,10001.0
2023-05-03 13:15:00,104.83,104.86,104.75,104.83,4350.0,102.2915,102.3208,102.2134,102.2915,4350.0
2023-05-03 13:20:00,104.83,104.95,104.81,104.95,2459.0,102.2915,102.4086,102.272,102.4086,2459.0
2023-05-03 13:25:00,104.94,105.08,104.93,105.08,2790.0,102.3988,102.5354,102.3891,102.5354,2790.0
2023-05-03 13:30:00,105.11,105.12,105.03,105.03,2976.0,102.5647,102.5745,102.4866,102.4866,2976.0
2023-05-03 13:35:00,105.05,105.06,104.95,104.95,1286.0,102.5062,102.5159,102.4086,102.4086,1286.0
2023-05-03 13:40:00,104.95,105.09,104.95,105.07,2747.0,102.4086,102.5452,102.4086,102.5257,2747.0
2023-05-03 13:45:00,105.05,105.05,104.98,105.02,3130.0,102.5062,102.5062,102.4379,102.4769,3130.0
2023-05-03 13:50:00,105.06,105.06,105.02,105.02,1635.0,102.5159,102.5159,102.4769,102.4769,1635.0
2023-05-03 13:55:00,105.02,105.09,105.01,105.05,3925.0,102.4769,102.5452,102.4671,102.5062,3925.0
2023-05-03 14:00:00,105.03,105.21,104.83,105.01,22147.0,102.4866,102.6623,102.2915,102.4671,22147.0
2023-05-03 14:05:00,104.97,105.2,104.93,105.06,6009.0,102.4281,102.6525,102.3891,102.5159,6009.0
2023-05-03 14:10:00,105.06,105.1,104.94,105.07,26212.0,102.5159,102.5549,102.3988,102.5257,26212.0
2023-05-03 14:15:00,105.1,105.2,105.1,105.12,3853.0,102.5549,102.6525,102.5549,102.5745,3853.0
2023-05-03 14:20:00,105.16,105.32,105.13,105.32,2376.0,102.6135,102.7696,102.5842,102.7696,2376.0
2023-05-03 14:25:00,105.27,105.34,105.14,105.14,2643.0,102.7208,102.7891,102.594,102.594,2643.0
2023-05-03 14:30:00,105.13,105.19,104.94,105.0,10021.0,102.5842,102.6428,102.3988,102.4574,10021.0
2023-05-03 14:35:00,104.97,105.23,104.68,105.22,10613.0,102.4281,102.6818,102.1451,102.672,10613.0
2023-05-03 14:40:00,105.29,105.6,105.0,105.1,15178.0,102.7403,103.0428,102.4574,102.5549,15178.0
2023-05-03 14:45:00,105.16,105.39,105.14,105.33,3460.0,102.6135,102.8379,102.594,102.7794,3460.0
2023-05-03 14:50:00,105.26,105.27,104.93,105.19,11272.0,102.7111,102.7208,102.3891,102.6428,11272.0
2023-05-03 14:55:00,105.16,105.45,105.15,105.32,8755.0,102.6135,102.8965,102.6037,102.7696,8755.0
2023-05-03 15:00:00,105.27,105.38,105.07,105.32,5462.0,102.7208,102.8282,102.5257,102.7696,5462.0
2023-05-03 15:05:00,105.35,105.66,105.06,105.16,17485.0,102.7989,103.1014,102.5159,102.6135,17485.0
2023-05-03 15:10:00,105.16,105.16,104.85,104.9,35871.0,102.6135,102.6135,102.311,102.3598,35871.0
2023-05-03 15:15:00,104.8,105.13,104.68,105.02,17670.0,102.2622,102.5842,102.1451,102.4769,17670.0
2023-05-03 15:20:00,104.95,105.08,104.68,104.96,23946.0,102.4086,102.5354,102.1451,102.4183,23946.0
2023-05-03 15:25:00,104.93,105.06,104.67,104.68,35021.0,102.3891,102.5159,102.1354,102.1451,35021.0
2023-05-03 15:30:00,104.64,104.66,104.35,104.51,40141.0,102.1061,102.1256,101.8231,101.9792,40141.0
2023-05-03 15:35:00,104.5,104.58,104.42,104.44,6043.0,101.9695,102.0475,101.8914,101.9109,6043.0
2023-05-03 15:40:00,104.4,104.4,104.27,104.31,10293.0,101.8719,101.8719,101.745,101.7841,10293.0
2023-05-03 15:45:00,104.25,104.35,104.12,104.12,14408.0,101.7255,101.8231,101.5987,101.5987,14408.0
2023-05-03 15:50:00,104.12,104.4,104.01,104.09,77165.0,101.5987,101.8719,101.4913,101.5694,77165.0
2023-05-03 15:55:00,104.04,104.15,103.94,104.01,85526.0,101.5206,101.628,101.423,101.4913,85526.0
2023-05-04 09:30:00,104.01,104.7,104.0,104.01,13667.0,101.4913,102.1646,101.4816,101.4913,13667.0
2023-05-04 09:35:00,104.13,104.18,104.02,104.02,3623.0,101.6084,101.6572,101.5011,101.5011,3623.0
2023-05-04 09:40:00,103.78,103.85,103.54,103.54,800.0,101.2669,101.3352,101.0327,101.0327,800.0
2023-05-04 09:45:00,103.49,103.53,103.22,103.26,6738.0,100.9839,101.023,100.7205,100.7595,6738.0
2023-05-04 09:50:00,103.39,103.52,103.16,103.45,3576.0,100.8864,101.0132,100.6619,100.9449,3576.0
2023-05-04 09:55:00,103.46,103.59,103.35,103.41,18860.0,100.9547,101.0815,100.8473,100.9059,18860.0
2023-05-04 10:00:00,103.41,103.44,103.25,103.33,14411.0,100.9059,100.9351,100.7497,100.8278,14411.0
2023-05-04 10:05:00,103.31,103.31,102.89,102.9,13869.0,100.8083,100.8083,100.3985,100.4082,13869.0
2023-05-04 10:10:00,102.93,103.07,102.88,103.07,4343.0,100.4375,100.5741,100.3887,100.5741,4343.0
2023-05-04 10:15:00,103.12,103.18,102.74,103.01,9215.0,100.6229,100.6814,100.2521,100.5156,9215.0
2023-05-04 10:20:00,102.97,102.97,102.5,102.56,3206.0,100.4765,100.4765,100.0179,100.0765,3206.0
2023-05-04 10:25:00,102.63,102.71,102.54,102.66,15039.0,100.1448,100.2228,100.0569,100.174,15039.0
2023-05-04 10:30:00,102.64,102.68,102.54,102.68,4789.0,100.1545,100.1936,100.0569,100.1936,4789.0
2023-05-04 10:35:00,102.73,102.8,102.45,102.55,6300.0,100.2423,100.3106,99.9691,100.0667,6300.0
2023-05-04 10:40:00,102.52,102.62,102.52,102.58,13842.0,100.0374,100.135,100.0374,100.096,13842.0
2023-05-04 10:45:00,102.6,102.99,102.58,102.8,9805.0,100.1155,100.496,100.096,100.3106,9805.0
2023-05-04 10:50:00,102.82,103.04,102.76,103.04,5025.0,100.3302,100.5448,100.2716,100.5448,5025.0
2023-05-04 10:55:00,103.03,103.04,102.76,102.77,22866.0,100.5351,100.5448,100.2716,100.2814,22866.0
2023-05-04 11:00:00,102.81,103.02,102.76,102.98,14042.0,100.3204,100.5253,100.2716,100.4863,14042.0
2023-05-04 11:05:00,103.02,103.47,103.02,103.37,6363.0,100.5253,100.9644,100.5253,100.8668,6363.0
2023-05-04 11:10:00,103.36,103.44,103.23,103.23,3866.0,100.8571,100.9351,100.7302,100.7302,3866.0
2023-05-04 11:15:00,103.21,103.24,102.86,102.87,4380.0,100.7107,100.74,100.3692,100.379,4380.0
2023-05-04 11:20:00,102.9,102.9,102.8,102.8,2404.0,100.4082,100.4082,100.3106,100.3106,2404.0
2023-05-04 11:25:00,102.81,102.93,102.79,102.79,3968.0,100.3204,100.4375,100.3009,100.3009,3968.0
2023-05-04 11:30:00,102.81,102.81,102.6,102.71,5397.0,100.3204,100.3204,100.1155,100.2228,5397.0
2023-05-04 11:35:00,102.71,102.71,102.61,102.7,3190.0,100.2228,100.2228,100.1252,100.2131,3190.0
2023-05-04 11:40:00,102.65,102.69,102.58,102.63,4600.0,100.1643,100.2033,100.096,100.1448,4600.0
2023-05-04 11:45:00,102.68,102.71,102.59,102.66,4500.0,100.1936,100.2228,100.1057,100.174,4500.0
2023-05-04 11:50:00,102.62,102.69,102.59,102.59,6942.0,100.135,100.2033,100.1057,100.1057,6942.0
2023-05-04 11:55:00,102.61,102.72,102.52,102.7,10000.0,100.1252,100.2326,100.0374,100.2131,10000.0
2023-05-04 12:00:00,102.73,102.74,102.64,102.64,3806.0,100.2423,100.2521,100.1545,100.1545,3806.0
2023-05-04 12:05:00,102.61,102.66,102.56,102.59,6513.0,100.1252,100.174,100.0765,100.1057,6513.0
2023-05-04 12:10:00,102.61,102.61,102.43,102.45,6107.0,100.1252,100.1252,99.9496,99.9691,6107.0
2023-05-04 12:15:00,102.46,102.56,102.44,102.49,2580.0,99.9789,100.0765,99.9594,100.0082,2580.0
2023-05-04 12:20:00,102.54,102.68,102.53,102.68,4558.0,100.0569,100.1936,100.0472,100.1936,4558.0
2023-05-04 12:25:00,102.66,102.66,102.51,102.57,4942.0,100.174,100.174,100.0277,100.0862,4942.0
2023-05-04 12:30:00,102.6,102.61,102.32,102.36,3977.0,100.1155,100.1252,99.8423,99.8813,3977.0
2023-05-04 12:35:00,102.32,102.41,102.31,102.41,2578.0,99.8423,99.9301,99.8325,99.9301,2578.0
2023-05-04 12:40:00,102.36,102.44,102.34,102.42,4419.0,99.8813,99.9594,99.8618,99.9398,4419.0
2023-05-04 12:45:00,102.4,102.43,102.33,102.33,4048.0,99.9203,99.9496,99.852,99.852,4048.0
2023-05-04 12:50:00,102.38,102.41,102.22,102.26,1007.0,99.9008,99.9301,99.7447,99.7837,1007.0
2023-05-04 12:55:00,102.27,102.64,102.27,102.63,5000.0,99.7935,100.1545,99.7935,100.1448,5000.0
2023-05-04 13:00:00,102.66,102.68,102.59,102.67,3619.0,100.174,100.1936,100.1057,100.1838,3619.0
2023-05-04 13:05:00,102.67,103.03,102.67,103.03,8738.0,100.1838,100.5351,100.1838,100.5351,8738.0
2023-05-04 13:10:00,103.01,103.04,102.96,103.0,15785.0,100.5156,100.5448,100.4668,100.5058,15785.0
2023-05-04 13:15:00,103.04,103.16,102.99,103.08,3544.0,100.5448,100.6619,100.496,100.5839,3544.0
2023-05-04 13:20:00,103.08,103.13,103.02,103.02,3639.0,100.5839,100.6327,100.5253,100.5253,3639.0
2023-05-04 13:25:00,103.0,103.02,102.93,103.0,7515.0,100.5058,100.5253,100.4375,100.5058,7515.0
2023-05-04 13:30:00,102.98,103.09,102.96,103.07,4164.0,100.4863,100.5936,100.4668,100.5741,4164.0
2023-05-04 13:35:00,103.1,103.12,103.0,103.07,3758.0,100.6034,100.6229,100.5058,100.5741,3758.0
2023-05-04 13:40:00,103.07,103.07,102.98,103.01,3539.0,100.5741,100.5741,100.4863,100.5156,3539.0
2023-05-04 13:45:00,103.05,103.07,102.93,102.98,8151.0,100.5546,100.5741,100.4375,100.4863,8151.0
2023-05-04 13:50:00,102.98,103.18,102.96,103.12,13911.0,100.4863,100.6814,100.4668,100.6229,13911.0
2023-05-04 13:55:00,103.11,103.2,103.08,103.2,3784.0,100.6131,100.701,100.5839,100.701,3784.0
2023-05-04 14:00:00,103.16,103.19,103.1,103.16,2972.0,100.6619,100.6912,100.6034,100.6619,2972.0
2023-05-04 14:05:00,103.16,103.22,103.13,103.17,3366.0,100.6619,100.7205,100.6327,100.6717,3366.0
2023-05-04 14:10:00,103.2,103.27,103.16,103.18,3516.0,100.701,100.7693,100.6619,100.6814,3516.0
2023-05-04 14:15:00,103.15,103.25,103.15,103.21,2924.0,100.6522,100.7497,100.6522,100.7107,2924.0
2023-05-04 14:20:00,103.19,103.2,103.13,103.16,2100.0,100.6912,100.701,100.6327,100.6619,2100.0
2023-05-04 14:25:00,103.16,103.22,103.08,103.2,3485.0,100.6619,100.7205,100.5839,100.701,3485.0
2023-05-04 14:30:00,103.15,103.16,103.04,103.13,9319.0,100.6522,100.6619,100.5448,100.6327,9319.0
2023-05-04 14:35:00,103.13,103.18,103.05,103.1,4938.0,100.6327,100.6814,100.5546,100.6034,4938.0
2023-05-04 14:40:00,103.09,103.1,102.94,102.94,5660.0,100.5936,100.6034,100.4473,100.4473,5660.0
2023-05-04 14:45:00,102.92,102.94,102.76,102.77,5197.0,100.4277,100.4473,100.2716,100.2814,5197.0
2023-05-04 14:50:00,102.77,102.79,102.67,102.67,5707.0,100.2814,100.3009,100.1838,100.1838,5707.0
2023-05-04 14:55:00,102.66,102.77,102.65,102.73,7901.0,100.174,100.2814,100.1643,100.2423,7901.0
2023-05-04 15:00:00,102.75,102.94,102.75,102.94,4625.0,100.2619,100.4473,100.2619,100.4473,4625.0
2023-05-04 15:05:00,102.92,103.07,102.9,103.0,6168.0,100.4277,100.5741,100.4082,100.5058,6168.0
2023-05-04 15:10:00,102.96,103.01,102.74,102.75,7422.0,100.4668,100.5156,100.2521,100.2619,7422.0
2023-05-04 15:15:00,102.73,102.73,102.61,102.69,5971.0,100.2423,100.2423,100.1252,100.2033,5971.0
2023-05-04 15:20:00,102.7,102.82,102.62,102.81,5354.0,100.2131,100.3302,100.135,100.3204,5354.0
2023-05-04 15:25:00,102.82,102.9,102.78,102.84,7305.0,100.3302,100.4082,100.2911,100.3497,7305.0
2023-05-04 15:30:00,102.84,102.91,102.8,102.91,12239.0,100.3497,100.418,100.3106,100.418,12239.0
2023-05-04 15:35:00,102.9,102.95,102.81,102.88,10741.0,100.4082,100.457,100.3204,100.3887,10741.0
2023-05-04 15:40:00,102.86,102.88,102.7,102.7,13866.0,100.3692,100.3887,100.2131,100.2131,13866.0
2023-05-04 15:45:00,102.7,102.89,102.63,102.89,11135.0,100.2131,100.3985,100.1448,100.3985,11135.0
2023-05-04 15:50:00,102.88,102.91,102.68,102.85,22459.0,100.3887,100.418,100.1936,100.3594,22459.0
2023-05-04 15:55:00,102.82,102.95,102.79,102.82,74745.0,100.3302,100.457,100.3009,100.3302,74745.0
2023-05-05 09:30:00,103.65,104.66,103.57,104.38,17815.0,101.1401,102.1256,101.062,101.8524,17815.0
2023-05-05 09:35:00,104.42,104.69,104.41,104.69,2773.0,101.8914,102.1549,101.8817,102.1549,2773.0
2023-05-05 09:40:00,104.73,105.18,104.73,105.1,6121.0,102.1939,102.633,102.1939,102.5549,6121.0
2023-05-05 09:45:00,105.07,105.16,104.95,105.07,5698.0,102.5257,102.6135,102.4086,102.5257,5698.0
2023-05-05 09:50:00,104.91,104.93,104.61,104.61,6586.0,102.3696,102.3891,102.0768,102.0768,6586.0
2023-05-05 09:55:00,104.61,104.7,104.42,104.66,7838.0,102.0768,102.1646,101.8914,102.1256,7838.0
2023-05-05 10:00:00,104.66,104.91,104.65,104.91,5033.0,102.1256,102.3696,102.1158,102.3696,5033.0
2023-05-05 10:05:00,104.94,104.97,104.85,104.92,4832.0,102.3988,102.4281,102.311,102.3793,4832.0
2023-05-05 10:10:00,104.96,105.15,104.96,105.13,12698.0,102.4183,102.6037,102.4183,102.5842,12698.0
2023-05-05 10:15:00,105.13,105.14,104.99,105.07,11991.0,102.5842,102.594,102.4476,102.5257,11991.0
2023-05-05 10:20:00,105.08,105.14,104.84,104.88,9875.0,102.5354,102.594,102.3012,102.3403,9875.0
2023-05-05 10:25:00,104.89,104.91,104.64,104.77,21335.0,102.35,102.3696,102.1061,102.2329,21335.0
2023-05-05 10:30:00,104.78,104.89,104.61,104.78,6600.0,102.2427,102.35,102.0768,102.2427,6600.0
2023-05-05 10:35:00,104.71,104.74,104.58,104.63,3732.0,102.1744,102.2037,102.0475,102.0963,3732.0
2023-05-05 10:40:00,104.68,104.73,104.57,104.58,6079.0,102.1451,102.1939,102.0378,102.0475,6079.0
2023-05-05 10:45:00,104.58,104.6,104.49,104.51,4967.0,102.0475,102.0671,101.9597,101.9792,4967.0
2023-05-05 10:50:00,104.53,104.65,104.36,104.36,7001.0,101.9988,102.1158,101.8329,101.8329,7001.0
2023-05-05 10:55:00,104.34,104.37,104.21,104.26,16818.0,101.8134,101.8426,101.6865,101.7353,16818.0
2023-05-05 11:00:00,104.24,104.34,104.09,104.23,29949.0,101.7158,101.8134,101.5694,101.706,29949.0
2023-05-05 11:05:00,104.28,104.43,104.1,104.15,7494.0,101.7548,101.9012,101.5792,101.628,7494.0
2023-05-05 11:10:00,104.13,104.4,104.13,104.39,4428.0,101.6084,101.8719,101.6084,101.8621,4428.0
2023-05-05 11:15:00,104.41,104.42,104.23,104.29,6379.0,101.8817,101.8914,101.706,101.7646,6379.0
2023-05-05 11:20:00,104.35,104.4,104.26,104.4,5331.0,101.8231,101.8719,101.7353,101.8719,5331.0
2023-05-05 11:25:00,104.38,104.53,104.37,104.53,4145.0,101.8524,101.9988,101.8426,101.9988,4145.0
2023-05-05 11:30:00,104.54,104.58,104.47,104.48,2200.0,102.0085,102.0475,101.9402,101.95,2200.0
2023-05-05 11:35:00,104.5,104.5,104.35,104.45,4589.0,101.9695,101.9695,101.8231,101.9207,4589.0
2023-05-05 11:40:00,104.43,104.43,104.27,104.31,6325.0,101.9012,101.9012,101.745,101.7841,6325.0
2023-05-05 11:45:00,104.28,104.41,104.28,104.38,5272.0,101.7548,101.8817,101.7548,101.8524,5272.0
2023-05-05 11:50:00,104.39,104.39,104.28,104.29,3961.0,101.8621,101.8621,101.7548,101.7646,3961.0
2023-05-05 11:55:00,104.29,104.29,104.15,104.16,7271.0,101.7646,101.7646,101.628,101.6377,7271.0
2023-05-05 12:00:00,104.18,104.21,104.12,104.13,3161.0,101.6572,101.6865,101.5987,101.6084,3161.0
2023-05-05 12:05:00,104.12,104.19,104.07,104.17,3100.0,101.5987,101.667,101.5499,101.6475,3100.0
2023-05-05 12:10:00,104.13,104.2,104.12,104.14,5842.0,101.6084,101.6767,101.5987,101.6182,5842.0
2023-05-05 12:15:00,104.12,104.14,104.06,104.14,1732.0,101.5987,101.6182,101.5401,101.6182,1732.0
2023-05-05 12:20:00,104.13,104.26,104.1,104.25,3714.0,101.6084,101.7353,101.5792,101.7255,3714.0
2023-05-05 12:25:00,104.25,104.28,104.17,104.18,3674.0,101.7255,101.7548,101.6475,101.6572,3674.0
2023-05-05 12:30:00,104.19,104.19,104.13,104.16,2057.0,101.667,101.667,101.6084,101.6377,2057.0
2023-05-05 12:35:00,104.17,104.17,104.06,104.08,1975.0,101.6475,101.6475,101.5401,101.5596,1975.0
2023-05-05 12:40:00,104.06,104.16,104.02,104.07,4915.0,101.5401,101.6377,101.5011,101.5499,4915.0
2023-05-05 12:45:00,104.06,104.11,103.92,103.99,3121.0,101.5401,101.5889,101.4035,101.4718,3121.0
2023-05-05 12:50:00,104.0,104.01,103.95,103.98,1261.0,101.4816,101.4913,101.4328,101.4621,1261.0
2023-05-05 12:55:00,103.95,104.05,103.94,104.05,3400.0,101.4328,101.5304,101.423,101.5304,3400.0
2023-05-05 13:00:00,104.08,104.12,104.05,104.11,2200.0,101.5596,101.5987,101.5304,101.5889,2200.0
2023-05-05 13:05:00,104.08,104.08,104.0,104.02,1746.0,101.5596,101.5596,101.4816,101.5011,1746.0
2023-05-05 13:10:00,103.99,104.04,103.89,103.9,6244.0,101.4718,101.5206,101.3743,101.384,6244.0
2023-05-05 13:15:00,103.93,103.97,103.89,103.91,4517.0,101.4133,101.4523,101.3743,101.3938,4517.0
2023-05-05 13:20:00,103.92,104.08,103.89,104.06,9471.0,101.4035,101.5596,101.3743,101.5401,9471.0
2023-05-05 13:25:00,104.07,104.16,104.06,104.11,5845.0,101.5499,101.6377,101.5401,101.5889,5845.0
2023-05-05 13:30:00,104.14,104.24,104.14,104.21,3755.0,101.6182,101.7158,101.6182,101.6865,3755.0
2023-05-05 13:35:00,104.21,104.29,104.2,104.26,8656.0,101.6865,101.7646,101.6767,101.7353,8656.0
2023-05-05 13:40:00,104.3,104.39,104.3,104.39,4972.0,101.7743,101.8621,101.7743,101.8621,4972.0
2023-05-05 13:45:00,104.39,104.45,104.35,104.43,10392.0,101.8621,101.9207,101.8231,101.9012,10392.0
2023-05-05 13:50:00,104.46,104.46,104.37,104.37,6410.0,101.9304,101.9304,101.8426,101.8426,6410.0
2023-05-05 13:55:00,104.39,104.39,104.26,104.27,6648.0,101.8621,101.8621,101.7353,101.745,6648.0
2023-05-05 14:00:00,104.29,104.36,104.27,104.29,24395.0,101.7646,101.8329,101.745,101.7646,24395.0
2023-05-05 14:05:00,104.28,104.54,104.1,104.48,111693.0,101.7548,102.0085,101.5792,101.95,111693.0
2023-05-05 14:10:00,104.48,104.49,104.32,104.32,6865.0,101.95,101.9597,101.7938,101.7938,6865.0
2023-05-05 14:15:00,104.36,104.38,104.18,104.18,7167.0,101.8329,101.8524,101.6572,101.6572,7167.0
2023-05-05 14:20:00,104.2,104.36,104.18,104.32,13438.0,101.6767,101.8329,101.6572,101.7938,13438.0
2023-05-05 14:25:00,104.31,104.44,104.31,104.39,6215.0,101.7841,101.9109,101.7841,101.8621,6215.0
2023-05-05 14:30:00,104.38,104.46,104.31,104.35,7645.0,101.8524,101.9304,101.7841,101.8231,7645.0
2023-05-05 14:35:00,104.38,104.43,104.36,104.41,3800.0,101.8524,101.9012,101.8329,101.8817,3800.0
2023-05-05 14:40:00,104.44,104.6,104.42,104.54,8460.0,101.9109,102.0671,101.8914,102.0085,8460.0
2023-05-05 14:45:00,104.54,104.62,104.48,104.59,10115.0,102.0085,102.0866,101.95,102.0573,10115.0
2023-05-05 14:50:00,104.59,104.81,104.53,104.8,8819.0,102.0573,102.272,101.9988,102.2622,8819.0
2023-05-05 14:55:00,104.82,104.87,104.64,104.67,18841.0,102.2817,102.3305,102.1061,102.1354,18841.0
2023-05-05 15:00:00,104.69,104.78,104.64,104.78,3534.0,102.1549,102.2427,102.1061,102.2427,3534.0
2023-05-05 15:05:00,104.79,104.82,104.73,104.76,5575.0,102.2525,102.2817,102.1939,102.2232,5575.0
2023-05-05 15:10:00,104.75,104.81,104.71,104.76,5279.0,102.2134,102.272,102.1744,102.2232,5279.0
2023-05-05 15:15:00,104.77,104.82,104.71,104.72,9336.0,102.2329,102.2817,102.1744,102.1842,9336.0
2023-05-05 15:20:00,104.73,104.76,104.62,104.62,8961.0,102.1939,102.2232,102.0866,102.0866,8961.0
2023-05-05 15:25:00,104.61,104.61,104.38,104.51,45056.0,102.0768,102.0768,101.8524,101.9792,45056.0
2023-05-05 15:30:00,104.5,104.55,104.4,104.43,11043.0,101.9695,102.0183,101.8719,101.9012,11043.0
2023-05-05 15:35:00,104.45,104.47,104.2,104.46,31094.0,101.9207,101.9402,101.6767,101.9304,31094.0
2023-05-05 15:40:00,104.47,104.58,104.46,104.57,14206.0,101.9402,102.0475,101.9304,102.0378,14206.0
2023-05-05 15:45:00,104.55,104.58,104.4,104.45,16038.0,102.0183,102.0475,101.8719,101.9207,16038.0
2023-05-05 15:50:00,104.45,104.52,104.3,104.42,36574.0,101.9207,101.989,101.7743,101.8914,36574.0
2023-05-05 15:55:00,104.42,104.45,104.35,104.44,143241.0,101.8914,101.9207,101.8231,101.9109,143241.0
2023-05-08 09:30:00,104.2,104.72,103.98,103.98,29903.0,101.6767,102.1842,101.4621,101.4621,29903.0
2023-05-08 09:35:00,103.99,104.22,103.79,103.96,9003.0,101.4718,101.6963,101.2767,101.4426,9003.0
2023-05-08 09:40:00,104.04,104.13,103.7,103.71,6623.0,101.5206,101.6084,101.1889,101.1986,6623.0
2023-05-08 09:45:00,103.77,103.77,103.52,103.62,10606.0,101.2572,101.2572,101.0132,101.1108,10606.0
2023-05-08 09:50:00,103.66,103.98,103.66,103.89,14666.0,101.1498,101.4621,101.1498,101.3743,14666.0
2023-05-08 09:55:00,103.9,103.97,103.72,103.88,10885.0,101.384,101.4523,101.2084,101.3645,10885.0
2023-05-08 10:00:00,103.89,104.13,103.82,104.13,5367.0,101.3743,101.6084,101.3059,101.6084,5367.0
2023-05-08 10:05:00,104.15,104.15,103.94,103.98,10846.0,101.628,101.628,101.423,101.4621,10846.0
2023-05-08 10:10:00,104.02,104.05,103.74,103.94,97354.0,101.5011,101.5304,101.2279,101.423,97354.0
2023-05-08 10:15:00,103.94,104.12,103.91,104.07,13562.0,101.423,101.5987,101.3938,101.5499,13562.0
2023-05-08 10:20:00,104.07,104.33,104.07,104.33,30689.0,101.5499,101.8036,101.5499,101.8036,30689.0
2023-05-08 10:25:00,104.33,104.42,104.24,104.33,7915.0,101.8036,101.8914,101.7158,101.8036,7915.0
2023-05-08 10:30:00,104.35,104.73,104.33,104.69,7697.0,101.8231,102.1939,101.8036,102.1549,7697.0
2023-05-08 10:35:00,104.68,104.69,104.45,104.48,6203.0,102.1451,102.1549,101.9207,101.95,6203.0
2023-05-08 10:40:00,104.52,104.52,104.41,104.41,5285.0,101.989,101.989,101.8817,101.8817,5285.0
2023-05-08 10:45:00,104.44,104.52,104.35,104.41,6111.0,101.9109,101.989,101.8231,101.8817,6111.0
2023-05-08 10:50:00,104.42,104.53,104.4,104.53,6020.0,101.8914,101.9988,101.8719,101.9988,6020.0
2023-05-08 10:55:00,104.53,104.55,104.44,104.5,7619.0,101.9988,102.0183,101.9109,101.9695,7619.0
2023-05-08 11:00:00,104.51,104.75,104.48,104.7,5294.0,101.9792,102.2134,101.95,102.1646,5294.0
2023-05-08 11:05:00,104.71,104.82,104.65,104.76,8133.0,102.1744,102.2817,102.1158,102.2232,8133.0
2023-05-08 11:10:00,104.74,104.81,104.71,104.74,10006.0,102.2037,102.272,102.1744,102.2037,10006.0
2023-05-08 11:15:00,104.7,104.71,104.49,104.58,5211.0,102.1646,102.1744,101.9597,102.0475,5211.0
2023-05-08 11:20:00,104.58,104.65,104.57,104.64,6801.0,102.0475,102.1158,102.0378,102.1061,6801.0
2023-05-08 11:25:00,104.62,104.64,104.51,104.63,6400.0,102.0866,102.1061,101.9792,102.0963,6400.0
2023-05-08 11:30:00,104.65,104.69,104.54,104.69,6614.0,102.1158,102.1549,102.0085,102.1549,6614.0
2023-05-08 11:35:00,104.66,104.69,104.59,104.67,4672.0,102.1256,102.1549,102.0573,102.1354,4672.0
2023-05-08 11:40:00,104.69,104.74,104.65,104.74,3694.0,102.1549,102.2037,102.1158,102.2037,3694.0
2023-05-08 11:45:00,104.77,104.93,104.77,104.9,4639.0,102.2329,102.3891,102.2329,102.3598,4639.0
2023-05-08 11:50:00,104.92,104.98,104.87,104.95,5699.0,102.3793,102.4379,102.3305,102.4086,5699.0
2023-05-08 11:55:00,104.97,105.02,104.94,104.96,5364.0,102.4281,102.4769,102.3988,102.4183,5364.0
2023-05-08 12:00:00,104.99,105.0,104.79,104.85,5762.0,102.4476,102.4574,102.2525,102.311,5762.0
2023-05-08 12:05:00,104.87,104.88,104.78,104.78,3264.0,102.3305,102.3403,102.2427,102.2427,3264.0
2023-05-08 12:10:00,104.77,104.78,104.65,104.65,4475.0,102.2329,102.2427,102.1158,102.1158,4475.0
2023-05-08 12:15:00,104.65,104.72,104.56,104.69,3750.0,102.1158,102.1842,102.028,102.1549,3750.0
2023-05-08 12:20:00,104.69,104.69,104.5,104.5,2500.0,102.1549,102.1549,101.9695,101.9695,2500.0
2023-05-08 12:25:00,104.53,104.54,104.39,104.54,6679.0,101.9988,102.0085,101.8621,102.0085,6679.0
2023-05-08 12:30:00,104.57,104.58,104.48,104.48,1800.0,102.0378,102.0475,101.95,101.95,1800.0
2023-05-08 12:35:00,104.51,104.59,104.5,104.59,4199.0,101.9792,102.0573,101.9695,102.0573,4199.0
2023-05-08 12:40:00,104.59,104.6,104.51,104.55,3986.0,102.0573,102.0671,101.9792,102.0183,3986.0
2023-05-08 12:45:00,104.55,104.57,104.44,104.49,3200.0,102.0183,102.0378,101.9109,101.9597,3200.0
2023-05-08 12:50:00,104.51,104.53,104.49,104.5,2300.0,101.9792,101.9988,101.9597,101.9695,2300.0
2023-05-08 12:55:00,104.48,104.54,104.47,104.49,3531.0,101.95,102.0085,101.9402,101.9597,3531.0
2023-05-08 13:00:00,104.53,104.55,104.43,104.44,1400.0,101.9988,102.0183,101.9012,101.9109,1400.0
2023-05-08 13:05:00,104.42,104.46,104.34,104.45,3401.0,101.8914,101.9304,101.8134,101.9207,3401.0
2023-05-08 13:10:00,104.44,104.54,104.44,104.49,3258.0,101.9109,102.0085,101.9109,101.9597,3258.0
2023-05-08 13:15:00,104.52,104.52,104.44,104.44,1442.0,101.989,101.989,101.9109,101.9109,1442.0
2023-05-08 13:20:00,104.45,104.5,104.45,104.45,2376.0,101.9207,101.9695,101.9207,101.9207,2376.0
2023-05-08 13:25:00,104.44,104.47,104.39,104.47,2841.0,101.9109,101.9402,101.8621,101.9402,2841.0
2023-05-08 13:30:00,104.47,104.59,104.47,104.59,3400.0,101.9402,102.0573,101.9402,102.0573,3400.0
2023-05-08 13:35:00,104.57,104.9,104.54,104.9,9611.0,102.0378,102.3598,102.0085,102.3598,9611.0
2023-05-08 13:40:00,104.89,104.95,104.87,104.9,6537.0,102.35,102.4086,102.3305,102.3598,6537.0
2023-05-08 13:45:00,104.9,105.0,104.9,104.94,5992.0,102.3598,102.4574,102.3598,102.3988,5992.0
2023-05-08 13:50:00,104.93,105.0,104.92,104.99,3677.0,102.3891,102.4574,102.3793,102.4476,3677.0
2023-05-08 13:55:00,105.01,105.06,104.95,105.0,4165.0,102.4671,102.5159,102.4086,102.4574,4165.0
2023-05-08 14:00:00,104.99,105.06,104.95,104.95,3845.0,102.4476,102.5159,102.4086,102.4086,3845.0
2023-05-08 14:05:00,104.91,104.91,104.66,104.79,5999.0,102.3696,102.3696,102.1256,102.2525,5999.0
2023-05-08 14:10:00,104.74,104.82,104.7,104.77,2420.0,102.2037,102.2817,102.1646,102.2329,2420.0
2023-05-08 14:15:00,104.77,105.0,104.76,104.95,7913.0,102.2329,102.4574,102.2232,102.4086,7913.0
2023-05-08 14:20:00,104.96,105.15,104.96,105.13,4027.0,102.4183,102.6037,102.4183,102.5842,4027.0
2023-05-08 14:25:00,105.11,105.11,105.06,105.09,5089.0,102.5647,102.5647,102.5159,102.5452,5089.0
2023-05-08 14:30:00,105.11,105.15,105.05,105.06,4424.0,102.5647,102.6037,102.5062,102.5159,4424.0
2023-05-08 14:35:00,105.09,105.15,105.05,105.05,8009.0,102.5452,102.6037,102.5062,102.5062,8009.0
2023-05-08 14:40:00,105.05,105.1,105.0,105.03,5509.0,102.5062,102.5549,102.4574,102.4866,5509.0
2023-05-08 14:45:00,105.02,105.07,104.99,105.02,5815.0,102.4769,102.5257,102.4476,102.4769,5815.0
2023-05-08 14:50:00,105.05,105.08,104.97,104.98,5903.0,102.5062,102.5354,102.4281,102.4379,5903.0
2023-05-08 14:55:00,104.97,105.04,104.93,105.01,6567.0,102.4281,102.4964,102.3891,102.4671,6567.0
2023-05-08 15:00:00,105.03,105.05,104.99,105.0,5041.0,102.4866,102.5062,102.4476,102.4574,5041.0
2023-05-08 15:05:00,104.99,105.02,104.97,105.01,3986.0,102.4476,102.4769,102.4281,102.4671,3986.0
2023-05-08 15:10:00,105.02,105.07,104.96,105.03,8152.0,102.4769,102.5257,102.4183,102.4866,8152.0
2023-05-08 15:15:00,105.03,105.11,104.86,105.08,7572.0,102.4866,102.5647,102.3208,102.5354,7572.0
2023-05-08 15:20:00,105.07,105.07,104.95,104.98,5738.0,102.5257,102.5257,102.4086,102.4379,5738.0
2023-05-08 15:25:00,104.96,105.02,104.92,105.0,9401.0,102.4183,102.4769,102.3793,102.4574,9401.0
2023-05-08 15:30:00,104.99,105.06,104.91,105.05,10109.0,102.4476,102.5159,102.3696,102.5062,10109.0
2023-05-08 15:35:00,105.06,105.06,104.95,104.99,12874.0,102.5159,102.5159,102.4086,102.4476,12874.0
2023-05-08 15:40:00,105.01,105.01,104.89,104.89,13874.0,102.4671,102.4671,102.35,102.35,13874.0
2023-05-08 15:45:00,104.87,104.99,104.86,104.91,12947.0,102.3305,102.4476,102.3208,102.3696,12947.0
2023-05-08 15:50:00,104.93,104.93,104.68,104.75,32060.0,102.3891,102.3891,102.1451,102.2134,32060.0
2023-05-08 15:55:00,104.7,104.85,104.65,104.84,80380.0,102.1646,102.311,102.1158,102.3012,80380.0
2023-05-09 09:30:00,104.05,104.3,103.62,103.63,37141.0,101.5304,101.7743,101.1108,101.1205,37141.0
2023-05-09 09:35:00,103.68,103.73,103.44,103.51,18120.0,101.1693,101.2181,100.9351,101.0035,18120.0
2023-05-09 09:40:00,103.56,103.62,103.25,103.33,16826.0,101.0522,101.1108,100.7497,100.8278,16826.0
2023-05-09 09:45:00,103.43,103.56,103.23,103.26,5825.0,100.9254,101.0522,100.7302,100.7595,5825.0
2023-05-09 09:50:00,103.27,103.44,103.23,103.39,8546.0,100.7693,100.9351,100.7302,100.8864,8546.0
2023-05-09 09:55:00,103.4,103.55,103.29,103.49,18414.0,100.8961,101.0425,100.7888,100.9839,18414.0
2023-05-09 10:00:00,103.5,103.59,103.46,103.49,15287.0,100.9937,101.0815,100.9547,100.9839,15287.0
2023-05-09 10:05:00,103.51,103.58,103.41,103.47,5236.0,101.0035,101.0718,100.9059,100.9644,5236.0
2023-05-09 10:10:00,103.45,103.45,103.26,103.26,4069.0,100.9449,100.9449,100.7595,100.7595,4069.0
2023-05-09 10:15:00,103.26,103.39,103.23,103.32,6498.0,100.7595,100.8864,100.7302,100.8181,6498.0
2023-05-09 10:20:00,103.36,103.38,103.23,103.38,6440.0,100.8571,100.8766,100.7302,100.8766,6440.0
2023-05-09 10:25:00,103.41,103.58,103.4,103.58,7497.0,100.9059,101.0718,100.8961,101.0718,7497.0
2023-05-09 10:30:00,103.55,103.68,103.46,103.46,5750.0,101.0425,101.1693,100.9547,100.9547,5750.0
2023-05-09 10:35:00,103.45,103.46,103.28,103.44,6789.0,100.9449,100.9547,100.779,100.9351,6789.0
2023-05-09 10:40:00,103.41,103.55,103.41,103.48,2950.0,100.9059,101.0425,100.9059,100.9742,2950.0
2023-05-09 10:45:00,103.48,103.48,103.33,103.44,6492.0,100.9742,100.9742,100.8278,100.9351,6492.0
2023-05-09 10:50:00,103.43,103.68,103.43,103.66,9006.0,100.9254,101.1693,100.9254,101.1498,9006.0
2023-05-09 10:55:00,103.68,103.83,103.61,103.72,36382.0,101.1693,101.3157,101.101,101.2084,36382.0
2023-05-09 11:00:00,103.72,103.94,103.68,103.94,12064.0,101.2084,101.423,101.1693,101.423,12064.0
2023-05-09 11:05:00,103.95,104.04,103.92,104.04,7368.0,101.4328,101.5206,101.4035,101.5206,7368.0
2023-05-09 11:10:00,104.08,104.08,103.92,104.03,4694.0,101.5596,101.5596,101.4035,101.5109,4694.0
2023-05-09 11:15:00,104.02,104.14,104.02,104.09,3342.0,101.5011,101.6182,101.5011,101.5694,3342.0
2023-05-09 11:20:00,104.13,104.28,104.11,104.28,5712.0,101.6084,101.7548,101.5889,101.7548,5712.0
2023-05-09 11:25:00,104.24,104.27,104.12,104.12,5154.0,101.7158,101.745,101.5987,101.5987,5154.0
2023-05-09 11:30:00,104.11,104.27,104.09,104.27,3745.0,101.5889,101.745,101.5694,101.745,3745.0
2023-05-09 11:35:00,104.29,104.36,104.18,104.2,4404.0,101.7646,101.8329,101.6572,101.6767,4404.0
2023-05-09 11:40:00,104.23,104.34,104.23,104.33,2774.0,101.706,101.8134,101.706,101.8036,2774.0
2023-05-09 11:45:00,104.32,104.32,104.09,104.09,5911.0,101.7938,101.7938,101.5694,101.5694,5911.0
2023-05-09 11:50:00,104.09,104.09,104.02,104.08,6818.0,101.5694,101.5694,101.5011,101.5596,6818.0
2023-05-09 11:55:00,104.06,104.06,103.8,103.82,6156.0,101.5401,101.5401,101.2864,101.3059,6156.0
2023-05-09 12:00:00,103.77,103.85,103.75,103.75,4983.0,101.2572,101.3352,101.2376,101.2376,4983.0
2023-05-09 12:05:00,103.78,103.92,103.63,103.68,11039.0,101.2669,101.4035,101.1205,101.1693,11039.0
2023-05-09 12:10:00,103.64,103.66,103.51,103.54,4245.0,101.1303,101.1498,101.0035,101.0327,4245.0
2023-05-09 12:15:00,103.56,103.62,103.46,103.52,10226.0,101.0522,101.1108,100.9547,101.0132,10226.0
2023-05-09 12:20:00,103.51,103.6,103.49,103.55,5508.0,101.0035,101.0913,100.9839,101.0425,5508.0
2023-05-09 12:25:00,103.54,103.71,103.54,103.68,4342.0,101.0327,101.1986,101.0327,101.1693,4342.0
2023-05-09 12:30:00,103.72,103.8,103.69,103.76,7946.0,101.2084,101.2864,101.1791,101.2474,7946.0
2023-05-09 12:35:00,103.77,103.85,103.66,103.71,27836.0,101.2572,101.3352,101.1498,101.1986,27836.0
2023-05-09 12:40:00,103.67,103.85,103.59,103.71,21235.0,101.1596,101.3352,101.0815,101.1986,21235.0
2023-05-09 12:45:00,103.69,103.69,103.58,103.63,4571.0,101.1791,101.1791,101.0718,101.1205,4571.0
2023-05-09 12:50:00,103.65,103.84,103.62,103.84,13370.0,101.1401,101.3255,101.1108,101.3255,13370.0
2023-05-09 12:55:00,103.84,103.95,103.84,103.87,5297.0,101.3255,101.4328,101.3255,101.3547,5297.0
2023-05-09 13:00:00,103.9,103.91,103.82,103.86,5056.0,101.384,101.3938,101.3059,101.345,5056.0
2023-05-09 13:05:00,103.82,103.83,103.79,103.79,2980.0,101.3059,101.3157,101.2767,101.2767,2980.0
2023-05-09 13:10:00,103.8,103.8,103.71,103.73,3734.0,101.2864,101.2864,101.1986,101.2181,3734.0
2023-05-09 13:15:00,103.74,103.8,103.72,103.73,5980.0,101.2279,101.2864,101.2084,101.2181,5980.0
2023-05-09 13:20:00,103.72,103.84,103.72,103.76,6435.0,101.2084,101.3255,101.2084,101.2474,6435.0
2023-05-09 13:25:00,103.76,103.87,103.71,103.84,7154.0,101.2474,101.3547,101.1986,101.3255,7154.0
2023-05-09 13:30:00,103.87,103.92,103.84,103.87,6432.0,101.3547,101.4035,101.3255,101.3547,6432.0
2023-05-09 13:35:00,103.89,103.96,103.84,103.96,4820.0,101.3743,101.4426,101.3255,101.4426,4820.0
2023-05-09 13:40:00,103.99,104.05,103.95,104.03,16816.0,101.4718,101.5304,101.4328,101.5109,16816.0
2023-05-09 13:45:00,104.0,104.07,104.0,104.04,12311.0,101.4816,101.5499,101.4816,101.5206,12311.0
2023-05-09 13:50:00,104.01,104.02,103.9,104.0,13751.0,101.4913,101.5011,101.384,101.4816,13751.0
2023-05-09 13:55:00,104.01,104.05,103.9,104.04,7118.0,101.4913,101.5304,101.384,101.5206,7118.0
2023-05-09 14:00:00,104.06,104.13,104.04,104.08,4817.0,101.5401,101.6084,101.5206,101.5596,4817.0
2023-05-09 14:05:00,104.1,104.13,104.04,104.08,3178.0,101.5792,101.6084,101.5206,101.5596,3178.0
2023-05-09 14:10:00,104.09,104.11,103.99,104.01,7712.0,101.5694,101.5889,101.4718,101.4913,7712.0
2023-05-09 14:15:00,104.01,104.06,103.93,103.93,7096.0,101.4913,101.5401,101.4133,101.4133,7096.0
2023-05-09 14:20:00,103.88,103.93,103.8,103.84,4045.0,101.3645,101.4133,101.2864,101.3255,4045.0
2023-05-09 14:25:00,103.84,103.86,103.82,103.83,3298.0,101.3255,101.345,101.3059,101.3157,3298.0
2023-05-09 14:30:00,103.82,103.85,103.73,103.81,18841.0,101.3059,101.3352,101.2181,101.2962,18841.0
2023-05-09 14:35:00,103.84,103.92,103.84,103.86,5525.0,101.3255,101.4035,101.3255,101.345,5525.0
2023-05-09 14:40:00,103.87,103.96,103.86,103.96,9546.0,101.3547,101.4426,101.345,101.4426,9546.0
2023-05-09 14:45:00,103.92,104.0,103.89,103.97,23166.0,101.4035,101.4816,101.3743,101.4523,23166.0
2023-05-09 14:50:00,103.98,103.98,103.6,103.61,12243.0,101.4621,101.4621,101.0913,101.101,12243.0
2023-05-09 14:55:00,103.63,103.73,103.6,103.6,14136.0,101.1205,101.2181,101.0913,101.0913,14136.0
2023-05-09 15:00:00,103.61,103.73,103.57,103.65,137640.0,101.101,101.2181,101.062,101.1401,137640.0
2023-05-09 15:05:00,103.68,103.74,103.61,103.63,98133.0,101.1693,101.2279,101.101,101.1205,98133.0
2023-05-09 15:10:00,103.65,103.68,103.51,103.57,24560.0,101.1401,101.1693,101.0035,101.062,24560.0
2023-05-09 15:15:00,103.57,103.74,103.48,103.69,144251.0,101.062,101.2279,100.9742,101.1791,144251.0
2023-05-09 15:20:00,103.7,103.98,103.7,103.96,15858.0,101.1889,101.4621,101.1889,101.4426,15858.0
2023-05-09 15:25:00,103.95,104.14,103.91,104.13,9270.0,101.4328,101.6182,101.3938,101.6084,9270.0
2023-05-09 15:30:00,104.1,104.17,104.04,104.14,16639.0,101.5792,101.6475,101.5206,101.6182,16639.0
2023-05-09 15:35:00,104.16,104.27,104.11,104.12,18821.0,101.6377,101.745,101.5889,101.5987,18821.0
2023-05-09 15:40:00,104.12,104.16,104.05,104.11,18901.0,101.5987,101.6377,101.5304,101.5889,18901.0
2023-05-09 15:45:00,104.13,104.22,104.05,104.08,15979.0,101.6084,101.6963,101.5304,101.5596,15979.0
2023-05-09 15:50:00,104.07,104.07,103.95,103.98,29544.0,101.5499,101.5499,101.4328,101.4621,29544.0
2023-05-09 15:55:00,103.97,104.1,103.93,104.1,93991.0,101.4523,101.5792,101.4133,101.5792,93991.0
2023-05-10 09:30:00,104.99,105.23,104.92,105.16,31056.0,102.4476,102.6818,102.3793,102.6135,31056.0
2023-05-10 09:35:00,105.08,105.08,103.72,103.88,21168.0,102.5354,102.5354,101.2084,101.3645,21168.0
2023-05-10 09:40:00,103.89,103.99,103.54,103.54,12403.0,101.3743,101.4718,101.0327,101.0327,12403.0
2023-05-10 09:45:00,103.54,103.55,102.85,103.03,35964.0,101.0327,101.0425,100.3594,100.5351,35964.0
2023-05-10 09:50:00,103.14,103.14,102.78,102.84,10000.0,100.6424,100.6424,100.2911,100.3497,10000.0
2023-05-10 09:55:00,102.85,102.91,102.74,102.85,18063.0,100.3594,100.418,100.2521,100.3594,18063.0
2023-05-10 10:00:00,102.88,103.1,102.8,103.0,27459.0,100.3887,100.6034,100.3106,100.5058,27459.0
2023-05-10 10:05:00,103.12,103.35,102.8,102.82,16730.0,100.6229,100.8473,100.3106,100.3302,16730.0
2023-05-10 10:10:00,102.82,103.06,102.79,102.89,10967.0,100.3302,100.5643,100.3009,100.3985,10967.0
2023-05-10 10:15:00,102.92,102.94,102.42,102.45,14411.0,100.4277,100.4473,99.9398,99.9691,14411.0
2023-05-10 10:20:00,102.48,102.57,102.39,102.48,17063.0,99.9984,100.0862,99.9106,99.9984,17063.0
2023-05-10 10:25:00,102.47,102.49,102.26,102.32,26051.0,99.9886,100.0082,99.7837,99.8423,26051.0
2023-05-10 10:30:00,102.3,102.62,102.28,102.51,10005.0,99.8228,100.135,99.8032,100.0277,10005.0
2023-05-10 10:35:00,102.51,102.64,102.37,102.38,6054.0,100.0277,100.1545,99.8911,99.9008,6054.0
2023-05-10 10:40:00,102.4,102.54,102.03,102.04,12066.0,99.9203,100.0569,99.5593,99.569,12066.0
2023-05-10 10:45:00,102.03,102.16,101.79,101.82,30286.0,99.5593,99.6861,99.3251,99.3544,30286.0
2023-05-10 10:50:00,101.82,101.84,101.44,101.47,53246.0,99.3544,99.3739,98.9836,99.0129,53246.0
2023-05-10 10:55:00,101.44,101.51,101.28,101.43,33986.0,98.9836,99.0519,98.8275,98.9738,33986.0
2023-05-10 11:00:00,101.4,101.61,101.4,101.57,11275.0,98.9445,99.1495,98.9445,99.1104,11275.0
2023-05-10 11:05:00,101.57,101.74,101.49,101.53,32451.0,99.1104,99.2763,99.0324,99.0714,32451.0
2023-05-10 11:10:00,101.53,101.55,101.39,101.43,17948.0,99.0714,99.0909,98.9348,98.9738,17948.0
2023-05-10 11:15:00,101.45,101.56,101.44,101.56,11218.0,98.9933,99.1007,98.9836,99.1007,11218.0
2023-05-10 11:20:00,101.56,101.71,101.52,101.58,11035.0,99.1007,99.247,99.0616,99.1202,11035.0
2023-05-10 11:25:00,101.62,101.8,101.58,101.8,6511.0,99.1592,99.3349,99.1202,99.3349,6511.0
2023-05-10 11:30:00,101.81,102.0,101.7,102.0,67589.0,99.3446,99.53,99.2373,99.53,67589.0
2023-05-10 11:35:00,102.04,102.04,101.68,101.8,14202.0,99.569,99.569,99.2178,99.3349,14202.0
2023-05-10 11:40:00,101.85,102.0,101.85,101.93,4205.0,99.3836,99.53,99.3836,99.4617,4205.0
2023-05-10 11:45:00,101.89,102.22,101.71,102.21,35201.0,99.4227,99.7447,99.247,99.7349,35201.0
2023-05-10 11:50:00,102.19,102.19,102.06,102.15,9978.0,99.7154,99.7154,99.5886,99.6764,9978.0
2023-05-10 11:55:00,102.19,102.33,102.06,102.07,9251.0,99.7154,99.852,99.5886,99.5983,9251.0
2023-05-10 12:00:00,102.1,102.12,101.93,101.93,12990.0,99.6276,99.6471,99.4617,99.4617,12990.0
2023-05-10 12:05:00,101.93,101.94,101.74,101.78,15454.0,99.4617,99.4715,99.2763,99.3153,15454.0
2023-05-10 12:10:00,101.7,101.79,101.64,101.7,17132.0,99.2373,99.3251,99.1787,99.2373,17132.0
2023-05-10 12:15:00,101.7,101.78,101.66,101.73,5662.0,99.2373,99.3153,99.1983,99.2666,5662.0
2023-05-10 12:20:00,101.75,101.84,101.72,101.84,7096.0,99.2861,99.3739,99.2568,99.3739,7096.0
2023-05-10 12:25:00,101.84,101.93,101.79,101.93,4769.0,99.3739,99.4617,99.3251,99.4617,4769.0
2023-05-10 12:30:00,101.98,102.01,101.86,101.88,7911.0,99.5105,99.5398,99.3934,99.4129,7911.0
2023-05-10 12:35:00,101.87,101.87,101.77,101.8,5302.0,99.4032,99.4032,99.3056,99.3349,5302.0
2023-05-10 12:40:00,101.81,101.87,101.7,101.73,16598.0,99.3446,99.4032,99.2373,99.2666,16598.0
2023-05-10 12:45:00,101.73,101.75,101.68,101.71,6187.0,99.2666,99.2861,99.2178,99.247,6187.0
2023-05-10 12:50:00,101.67,101.81,101.64,101.74,7076.0,99.208,99.3446,99.1787,99.2763,7076.0
2023-05-10 12:55:00,101.71,101.74,101.5,101.58,11896.0,99.247,99.2763,99.0421,99.1202,11896.0
2023-05-10 13:00:00,101.57,101.57,101.35,101.41,9280.0,99.1104,99.1104,98.8958,98.9543,9280.0
2023-05-10 13:05:00,101.42,101.46,101.37,101.4,9280.0,98.9641,99.0031,98.9153,98.9445,9280.0
2023-05-10 13:10:00,101.37,101.39,101.27,101.28,9322.0,98.9153,98.9348,98.8177,98.8275,9322.0
2023-05-10 13:15:00,101.24,101.32,101.14,101.26,15882.0,98.7884,98.8665,98.6908,98.8079,15882.0
2023-05-10 13:20:00,101.24,101.36,101.21,101.24,10012.0,98.7884,98.9055,98.7591,98.7884,10012.0
2023-05-10 13:25:00,101.25,101.3,101.16,101.3,5996.0,98.7982,98.847,98.7104,98.847,5996.0
2023-05-10 13:30:00,101.28,101.3,101.16,101.2,11204.0,98.8275,98.847,98.7104,98.7494,11204.0
2023-05-10 13:35:00,101.2,101.32,101.2,101.25,11914.0,98.7494,98.8665,98.7494,98.7982,11914.0
2023-05-10 13:40:00,101.27,101.46,101.25,101.46,8510.0,98.8177,99.0031,98.7982,99.0031,8510.0
2023-05-10 13:45:00,101.46,101.59,101.41,101.57,6872.0,99.0031,99.1299,98.9543,99.1104,6872.0
2023-05-10 13:50:00,101.58,101.75,101.55,101.64,7754.0,99.1202,99.2861,99.0909,99.1787,7754.0
2023-05-10 13:55:00,101.65,101.75,101.65,101.67,6809.0,99.1885,99.2861,99.1885,99.208,6809.0
2023-05-10 14:00:00,101.66,101.74,101.64,101.71,9364.0,99.1983,99.2763,99.1787,99.247,9364.0
2023-05-10 14:05:00,101.71,101.71,101.62,101.68,6840.0,99.247,99.247,99.1592,99.2178,6840.0
2023-05-10 14:10:00,101.69,101.8,101.6,101.72,12040.0,99.2275,99.3349,99.1397,99.2568,12040.0
2023-05-10 14:15:00,101.73,101.77,101.7,101.7,8699.0,99.2666,99.3056,99.2373,99.2373,8699.0
2023-05-10 14:20:00,101.72,101.72,101.5,101.53,6549.0,99.2568,99.2568,99.0421,99.0714,6549.0
2023-05-10 14:25:00,101.5,101.72,101.5,101.71,7960.0,99.0421,99.2568,99.0421,99.247,7960.0
2023-05-10 14:30:00,101.74,101.77,101.67,101.72,10057.0,99.2763,99.3056,99.208,99.2568,10057.0
2023-05-10 14:35:00,101.73,101.98,101.73,101.86,33843.0,99.2666,99.5105,99.2666,99.3934,33843.0
2023-05-10 14:40:00,101.83,101.96,101.81,101.92,25590.0,99.3641,99.491,99.3446,99.452,25590.0
2023-05-10 14:45:00,101.94,101.99,101.79,101.82,7583.0,99.4715,99.5203,99.3251,99.3544,7583.0
2023-05-10 14:50:00,101.81,101.89,101.8,101.82,14326.0,99.3446,99.4227,99.3349,99.3544,14326.0
2023-05-10 14:55:00,101.82,102.03,101.6,101.88,41534.0,99.3544,99.5593,99.1397,99.4129,41534.0
2023-05-10 15:00:00,101.87,101.89,101.72,101.73,10487.0,99.4032,99.4227,99.2568,99.2666,10487.0
2023-05-10 15:05:00,101.74,101.9,101.74,101.84,11480.0,99.2763,99.4324,99.2763,99.3739,11480.0
2023-05-10 15:10:00,101.83,101.89,101.7,101.7,8644.0,99.3641,99.4227,99.2373,99.2373,8644.0
2023-05-10 15:15:00,101.69,101.88,101.66,101.88,10224.0,99.2275,99.4129,99.1983,99.4129,10224.0
2023-05-10 15:20:00,101.91,102.07,101.91,102.0,24411.0,99.4422,99.5983,99.4422,99.53,24411.0
2023-05-10 15:25:00,102.0,102.11,101.93,101.97,35940.0,99.53,99.6374,99.4617,99.5007,35940.0
2023-05-10 15:30:00,101.96,102.14,101.93,102.1,46045.0,99.491,99.6666,99.4617,99.6276,46045.0
2023-05-10 15:35:00,102.09,102.1,101.91,101.96,40067.0,99.6178,99.6276,99.4422,99.491,40067.0
2023-05-10 15:40:00,101.97,102.05,101.89,102.01,47678.0,99.5007,99.5788,99.4227,99.5398,47678.0
2023-05-10 15:45:00,102.0,102.05,101.93,102.0,46607.0,99.53,99.5788,99.4617,99.53,46607.0
2023-05-10 15:50:00,101.96,102.06,101.82,102.03,50170.0,99.491,99.5886,99.3544,99.5593,50170.0
2023-05-10 15:55:00,102.03,102.03,101.87,101.94,122979.0,99.5593,99.5593,99.4032,99.4715,122979.0
2023-05-11 09:30:00,102.1,102.4,101.81,102.03,32578.0,99.6276,99.9203,99.3446,99.5593,32578.0
2023-05-11 09:35:00,102.16,102.51,101.94,102.48,15003.0,99.6861,100.0277,99.4715,99.9984,15003.0
2023-05-11 09:40:00,102.45,102.6,102.29,102.36,8323.0,99.9691,100.1155,99.813,99.8813,8323.0
2023-05-11 09:45:00,102.42,102.57,102.24,102.24,6946.0,99.9398,100.0862,99.7642,99.7642,6946.0
2023-05-11 09:50:00,102.2,102.36,102.02,102.05,7072.0,99.7252,99.8813,99.5495,99.5788,7072.0
2023-05-11 09:55:00,101.99,102.4,101.99,102.37,7218.0,99.5203,99.9203,99.5203,99.8911,7218.0
2023-05-11 10:00:00,102.32,102.49,102.31,102.43,10200.0,99.8423,100.0082,99.8325,99.9496,10200.0
2023-05-11 10:05:00,102.46,102.5,102.25,102.3,20330.0,99.9789,100.0179,99.774,99.8228,20330.0
2023-05-11 10:10:00,102.22,102.25,102.11,102.21,7862.0,99.7447,99.774,99.6374,99.7349,7862.0
2023-05-11 10:15:00,102.23,102.28,102.03,102.08,8509.0,99.7544,99.8032,99.5593,99.6081,8509.0
2023-05-11 10:20:00,102.08,102.09,101.94,102.08,15419.0,99.6081,99.6178,99.4715,99.6081,15419.0
2023-05-11 10:25:00,102.06,102.27,102.05,102.1,10325.0,99.5886,99.7935,99.5788,99.6276,10325.0
2023-05-11 10:30:00,102.13,102.17,101.69,101.74,13940.0,99.6569,99.6959,99.2275,99.2763,13940.0
2023-05-11 10:35:00,101.72,101.86,101.72,101.76,12990.0,99.2568,99.3934,99.2568,99.2958,12990.0
2023-05-11 10:40:00,101.75,101.76,101.6,101.61,15609.0,99.2861,99.2958,99.1397,99.1495,15609.0
2023-05-11 10:45:00,101.61,101.92,101.55,101.85,22330.0,99.1495,99.452,99.0909,99.3836,22330.0
2023-05-11 10:50:00,101.85,101.85,101.72,101.72,8859.0,99.3836,99.3836,99.2568,99.2568,8859.0
2023-05-11 10:55:00,101.75,101.85,101.73,101.79,10420.0,99.2861,99.3836,99.2666,99.3251,10420.0
2023-05-11 11:00:00,101.82,102.07,101.78,102.04,8234.0,99.3544,99.5983,99.3153,99.569,8234.0
2023-05-11 11:05:00,102.05,102.14,101.88,101.89,16250.0,99.5788,99.6666,99.4129,99.4227,16250.0
2023-05-11 11:10:00,101.89,101.95,101.83,101.88,8314.0,99.4227,99.4812,99.3641,99.4129,8314.0
2023-05-11 11:15:00,101.88,101.97,101.79,101.81,4300.0,99.4129,99.5007,99.3251,99.3446,4300.0
2023-05-11 11:20:00,101.81,101.9,101.81,101.85,7746.0,99.3446,99.4324,99.3446,99.3836,7746.0
2023-05-11 11:25:00,101.86,102.03,101.82,102.03,3700.0,99.3934,99.5593,99.3544,99.5593,3700.0
2023-05-11 11:30:00,102.04,102.19,102.04,102.09,8217.0,99.569,99.7154,99.569,99.6178,8217.0
2023-05-11 11:35:00,102.11,102.12,101.97,101.97,5900.0,99.6374,99.6471,99.5007,99.5007,5900.0
2023-05-11 11:40:00,101.98,102.17,101.95,102.17,5105.0,99.5105,99.6959,99.4812,99.6959,5105.0
2023-05-11 11:45:00,102.17,102.25,102.06,102.12,9753.0,99.6959,99.774,99.5886,99.6471,9753.0
2023-05-11 11:50:00,102.12,102.2,102.07,102.1,9865.0,99.6471,99.7252,99.5983,99.6276,9865.0
2023-05-11 11:55:00,102.1,102.1,102.01,102.06,6900.0,99.6276,99.6276,99.5398,99.5886,6900.0
2023-05-11 12:00:00,102.05,102.09,101.78,101.81,9000.0,99.5788,99.6178,99.3153,99.3446,9000.0
2023-05-11 12:05:00,101.76,102.04,101.76,101.95,15428.0,99.2958,99.569,99.2958,99.4812,15428.0
2023-05-11 12:10:00,101.92,101.99,101.69,101.79,22497.0,99.452,99.5203,99.2275,99.3251,22497.0
2023-05-11 12:15:00,101.76,101.83,101.7,101.81,15014.0,99.2958,99.3641,99.2373,99.3446,15014.0
2023-05-11 12:20:00,101.83,101.87,101.75,101.84,9313.0,99.3641,99.4032,99.2861,99.3739,9313.0
2023-05-11 12:25:00,101.83,101.83,101.61,101.76,10606.0,99.3641,99.3641,99.1495,99.2958,10606.0
2023-05-11 12:30:00,101.78,101.78,101.64,101.69,7899.0,99.3153,99.3153,99.1787,99.2275,7899.0
2023-05-11 12:35:00,101.67,101.74,101.6,101.6,7311.0,99.208,99.2763,99.1397,99.1397,7311.0
2023-05-11 12:40:00,101.6,101.61,101.52,101.56,7264.0,99.1397,99.1495,99.0616,99.1007,7264.0
2023-05-11 12:45:00,101.57,101.63,101.54,101.63,6201.0,99.1104,99.169,99.0812,99.169,6201.0
2023-05-11 12:50:00,101.64,101.76,101.57,101.59,33519.0,99.1787,99.2958,99.1104,99.1299,33519.0
2023-05-11 12:55:00,101.62,101.62,101.52,101.58,11276.0,99.1592,99.1592,99.0616,99.1202,11276.0
2023-05-11 13:00:00,101.58,101.62,101.48,101.53,14980.0,99.1202,99.1592,99.0226,99.0714,14980.0
2023-05-11 13:05:00,101.53,101.58,101.46,101.46,9609.0,99.0714,99.1202,99.0031,99.0031,9609.0
2023-05-11 13:10:00,101.47,101.52,101.37,101.44,9721.0,99.0129,99.0616,98.9153,98.9836,9721.0
2023-05-11 13:15:00,101.45,101.51,101.41,101.5,7116.0,98.9933,99.0519,98.9543,99.0421,7116.0
2023-05-11 13:20:00,101.47,101.48,101.25,101.25,7765.0,99.0129,99.0226,98.7982,98.7982,7765.0
2023-05-11 13:25:00,101.26,101.35,101.25,101.28,14567.0,98.8079,98.8958,98.7982,98.8275,14567.0
2023-05-11 13:30:00,101.29,101.31,101.22,101.3,12508.0,98.8372,98.8567,98.7689,98.847,12508.0
2023-05-11 13:35:00,101.3,101.33,101.25,101.29,12743.0,98.847,98.8762,98.7982,98.8372,12743.0
2023-05-11 13:40:00,101.28,101.31,101.05,101.11,13607.0,98.8275,98.8567,98.603,98.6616,13607.0
2023-05-11 13:45:00,101.06,101.11,100.96,101.03,14623.0,98.6128,98.6616,98.5152,98.5835,14623.0
2023-05-11 13:50:00,101.01,101.12,101.01,101.07,6938.0,98.564,98.6713,98.564,98.6225,6938.0
2023-05-11 13:55:00,101.06,101.26,101.04,101.26,10180.0,98.6128,98.8079,98.5933,98.8079,10180.0
2023-05-11 14:00:00,101.28,101.42,101.27,101.42,4403.0,98.8275,98.9641,98.8177,98.9641,4403.0
2023-05-11 14:05:00,101.41,101.53,101.41,101.53,5236.0,98.9543,99.0714,98.9543,99.0714,5236.0
2023-05-11 14:10:00,101.57,101.61,101.52,101.55,6600.0,99.1104,99.1495,99.0616,99.0909,6600.0
2023-05-11 14:15:00,101.54,101.54,101.37,101.37,6081.0,99.0812,99.0812,98.9153,98.9153,6081.0
2023-05-11 14:20:00,101.36,101.51,101.35,101.51,5373.0,98.9055,99.0519,98.8958,99.0519,5373.0
2023-05-11 14:25:00,101.51,101.53,101.4,101.46,5804.0,99.0519,99.0714,98.9445,99.0031,5804.0
2023-05-11 14:30:00,101.5,101.53,101.46,101.53,2700.0,99.0421,99.0714,99.0031,99.0714,2700.0
2023-05-11 14:35:00,101.52,101.53,101.42,101.51,6582.0,99.0616,99.0714,98.9641,99.0519,6582.0
2023-05-11 14:40:00,101.56,101.69,101.54,101.55,8893.0,99.1007,99.2275,99.0812,99.0909,8893.0
2023-05-11 14:45:00,101.59,101.72,101.57,101.72,3200.0,99.1299,99.2568,99.1104,99.2568,3200.0
2023-05-11 14:50:00,101.7,101.78,101.69,101.77,6341.0,99.2373,99.3153,99.2275,99.3056,6341.0
2023-05-11 14:55:00,101.77,101.88,101.71,101.87,19372.0,99.3056,99.4129,99.247,99.4032,19372.0
2023-05-11 15:00:00,101.88,101.95,101.87,101.93,19430.0,99.4129,99.4812,99.4032,99.4617,19430.0
2023-05-11 15:05:00,101.9,102.12,101.9,102.02,10901.0,99.4324,99.6471,99.4324,99.5495,10901.0
2023-05-11 15:10:00,102.02,102.07,101.9,102.04,19543.0,99.5495,99.5983,99.4324,99.569,19543.0
2023-05-11 15:15:00,102.06,102.09,101.94,102.09,38067.0,99.5886,99.6178,99.4715,99.6178,38067.0
2023-05-11 15:20:00,102.07,102.26,102.06,102.17,19057.0,99.5983,99.7837,99.5886,99.6959,19057.0
2023-05-11 15:25:00,102.17,102.18,102.06,102.1,14421.0,99.6959,99.7057,99.5886,99.6276,14421.0
2023-05-11 15:30:00,102.1,102.24,102.07,102.11,24104.0,99.6276,99.7642,99.5983,99.6374,24104.0
2023-05-11 15:35:00,102.12,102.15,102.0,102.15,17754.0,99.6471,99.6764,99.53,99.6764,17754.0
2023-05-11 15:40:00,102.16,102.22,102.0,102.18,30280.0,99.6861,99.7447,99.53,99.7057,30280.0
2023-05-11 15:45:00,102.17,102.22,102.14,102.18,21839.0,99.6959,99.7447,99.6666,99.7057,21839.0
2023-05-11 15:50:00,102.17,102.38,102.1,102.38,60110.0,99.6959,99.9008,99.6276,99.9008,60110.0
2023-05-11 15:55:00,102.4,102.63,102.4,102.53,166353.0,99.9203,100.1448,99.9203,100.0472,166353.0
2023-05-12 09:30:00,103.0,103.1,102.49,102.89,30500.0,100.5058,100.6034,100.0082,100.3985,30500.0
2023-05-12 09:35:00,102.87,103.33,102.87,103.33,7717.0,100.379,100.8278,100.379,100.8278,7717.0
2023-05-12 09:40:00,103.3,103.42,103.19,103.34,6551.0,100.7985,100.9156,100.6912,100.8376,6551.0
2023-05-12 09:45:00,103.35,103.38,103.08,103.08,4915.0,100.8473,100.8766,100.5839,100.5839,4915.0
2023-05-12 09:50:00,103.16,103.38,103.16,103.34,7358.0,100.6619,100.8766,100.6619,100.8376,7358.0
2023-05-12 09:55:00,103.32,103.38,103.12,103.29,3184.0,100.8181,100.8766,100.6229,100.7888,3184.0
2023-05-12 10:00:00,103.13,103.35,102.95,103.27,4500.0,100.6327,100.8473,100.457,100.7693,4500.0
2023-05-12 10:05:00,103.31,103.77,103.3,103.77,13561.0,100.8083,101.2572,100.7985,101.2572,13561.0
2023-05-12 10:10:00,103.79,103.97,103.71,103.9,26684.0,101.2767,101.4523,101.1986,101.384,26684.0
2023-05-12 10:15:00,103.91,104.25,103.88,104.25,15829.0,101.3938,101.7255,101.3645,101.7255,15829.0
2023-05-12 10:20:00,104.27,104.36,104.15,104.23,22395.0,101.745,101.8329,101.628,101.706,22395.0
2023-05-12 10:25:00,104.2,104.21,103.96,103.99,10646.0,101.6767,101.6865,101.4426,101.4718,10646.0
2023-05-12 10:30:00,104.02,104.08,103.96,104.08,9875.0,101.5011,101.5596,101.4426,101.5596,9875.0
2023-05-12 10:35:00,104.07,104.2,103.93,104.14,13796.0,101.5499,101.6767,101.4133,101.6182,13796.0
2023-05-12 10:40:00,104.13,104.31,104.12,104.26,15786.0,101.6084,101.7841,101.5987,101.7353,15786.0
2023-05-12 10:45:00,104.28,104.38,104.21,104.21,23540.0,101.7548,101.8524,101.6865,101.6865,23540.0
2023-05-12 10:50:00,104.2,104.27,104.1,104.15,40151.0,101.6767,101.745,101.5792,101.628,40151.0
2023-05-12 10:55:00,104.14,104.32,104.13,104.32,23186.0,101.6182,101.7938,101.6084,101.7938,23186.0
2023-05-12 11:00:00,104.33,104.55,104.29,104.55,26825.0,101.8036,102.0183,101.7646,102.0183,26825.0
2023-05-12 11:05:00,104.6,104.67,104.44,104.45,24224.0,102.0671,102.1354,101.9109,101.9207,24224.0
2023-05-12 11:10:00,104.45,104.64,104.45,104.56,9219.0,101.9207,102.1061,101.9207,102.028,9219.0
2023-05-12 11:15:00,104.54,104.54,104.12,104.12,16944.0,102.0085,102.0085,101.5987,101.5987,16944.0
2023-05-12 11:20:00,104.09,104.15,103.95,103.95,9618.0,101.5694,101.628,101.4328,101.4328,9618.0
2023-05-12 11:25:00,103.97,103.97,103.85,103.93,6817.0,101.4523,101.4523,101.3352,101.4133,6817.0
2023-05-12 11:30:00,103.94,103.98,103.84,103.88,11283.0,101.423,101.4621,101.3255,101.3645,11283.0
2023-05-12 11:35:00,103.9,103.93,103.81,103.91,9198.0,101.384,101.4133,101.2962,101.3938,9198.0
2023-05-12 11:40:00,103.89,104.16,103.89,104.11,22478.0,101.3743,101.6377,101.3743,101.5889,22478.0
2023-05-12 11:45:00,104.09,104.26,104.09,104.22,6798.0,101.5694,101.7353,101.5694,101.6963,6798.0
2023-05-12 11:50:00,104.23,104.29,104.09,104.11,10691.0,101.706,101.7646,101.5694,101.5889,10691.0
2023-05-12 11:55:00,104.09,104.24,104.09,104.16,8890.0,101.5694,101.7158,101.5694,101.6377,8890.0
2023-05-12 12:00:00,104.13,104.16,104.0,104.04,5570.0,101.6084,101.6377,101.4816,101.5206,5570.0
2023-05-12 12:05:00,104.0,104.03,103.89,103.9,4788.0,101.4816,101.5109,101.3743,101.384,4788.0
2023-05-12 12:10:00,103.88,103.92,103.73,103.78,5099.0,101.3645,101.4035,101.2181,101.2669,5099.0
2023-05-12 12:15:00,103.76,103.9,103.74,103.85,8355.0,101.2474,101.384,101.2279,101.3352,8355.0
2023-05-12 12:20:00,103.84,104.0,103.74,103.99,11081.0,101.3255,101.4816,101.2279,101.4718,11081.0
2023-05-12 12:25:00,103.99,104.09,103.97,104.05,8200.0,101.4718,101.5694,101.4523,101.5304,8200.0
2023-05-12 12:30:00,104.07,104.22,104.05,104.19,9928.0,101.5499,101.6963,101.5304,101.667,9928.0
2023-05-12 12:35:00,104.22,104.28,104.1,104.2,6881.0,101.6963,101.7548,101.5792,101.6767,6881.0
2023-05-12 12:40:00,104.19,104.19,104.06,104.07,5053.0,101.667,101.667,101.5401,101.5499,5053.0
2023-05-12 12:45:00,104.07,104.15,103.95,103.95,39299.0,101.5499,101.628,101.4328,101.4328,39299.0
2023-05-12 12:50:00,103.95,104.0,103.86,103.87,4962.0,101.4328,101.4816,101.345,101.3547,4962.0
2023-05-12 12:55:00,103.87,103.9,103.7,103.75,21166.0,101.3547,101.384,101.1889,101.2376,21166.0
2023-05-12 13:00:00,103.72,103.75,103.6,103.66,9121.0,101.2084,101.2376,101.0913,101.1498,9121.0
2023-05-12 13:05:00,103.65,103.76,103.63,103.72,20690.0,101.1401,101.2474,101.1205,101.2084,20690.0
2023-05-12 13:10:00,103.72,103.76,103.68,103.7,5362.0,101.2084,101.2474,101.1693,101.1889,5362.0
2023-05-12 13:15:00,103.72,103.72,103.61,103.66,5892.0,101.2084,101.2084,101.101,101.1498,5892.0
2023-05-12 13:20:00,103.66,103.88,103.63,103.88,8779.0,101.1498,101.3645,101.1205,101.3645,8779.0
2023-05-12 13:25:00,103.9,103.93,103.88,103.88,6329.0,101.384,101.4133,101.3645,101.3645,6329.0
2023-05-12 13:30:00,103.88,103.89,103.75,103.77,6041.0,101.3645,101.3743,101.2376,101.2572,6041.0
2023-05-12 13:35:00,103.76,103.76,103.64,103.66,12849.0,101.2474,101.2474,101.1303,101.1498,12849.0
2023-05-12 13:40:00,103.66,103.8,103.64,103.69,10904.0,101.1498,101.2864,101.1303,101.1791,10904.0
2023-05-12 13:45:00,103.68,103.73,103.59,103.73,6761.0,101.1693,101.2181,101.0815,101.2181,6761.0
2023-05-12 13:50:00,103.73,103.78,103.56,103.66,5827.0,101.2181,101.2669,101.0522,101.1498,5827.0
2023-05-12 13:55:00,103.66,103.66,103.44,103.48,18104.0,101.1498,101.1498,100.9351,100.9742,18104.0
2023-05-12 14:00:00,103.44,103.53,103.35,103.53,8855.0,100.9351,101.023,100.8473,101.023,8855.0
2023-05-12 14:05:00,103.55,103.64,103.52,103.63,3900.0,101.0425,101.1303,101.0132,101.1205,3900.0
2023-05-12 14:10:00,103.63,103.65,103.52,103.57,6477.0,101.1205,101.1401,101.0132,101.062,6477.0
2023-05-12 14:15:00,103.54,103.54,103.47,103.52,4921.0,101.0327,101.0327,100.9644,101.0132,4921.0
2023-05-12 14:20:00,103.54,103.59,103.44,103.45,7445.0,101.0327,101.0815,100.9351,100.9449,7445.0
2023-05-12 14:25:00,103.47,103.55,103.46,103.48,9623.0,100.9644,101.0425,100.9547,100.9742,9623.0
2023-05-12 14:30:00,103.48,103.62,103.43,103.61,9733.0,100.9742,101.1108,100.9254,101.101,9733.0
2023-05-12 14:35:00,103.61,103.67,103.53,103.53,13859.0,101.101,101.1596,101.023,101.023,13859.0
2023-05-12 14:40:00,103.53,103.56,103.44,103.5,53634.0,101.023,101.0522,100.9351,100.9937,53634.0
2023-05-12 14:45:00,103.5,103.65,103.49,103.59,27001.0,100.9937,101.1401,100.9839,101.0815,27001.0
2023-05-12 14:50:00,103.62,103.75,103.61,103.73,14789.0,101.1108,101.2376,101.101,101.2181,14789.0
2023-05-12 14:55:00,103.73,103.8,103.67,103.7,29258.0,101.2181,101.2864,101.1596,101.1889,29258.0
2023-05-12 15:00:00,103.7,103.71,103.56,103.62,37650.0,101.1889,101.1986,101.0522,101.1108,37650.0
2023-05-12 15:05:00,103.63,103.82,103.6,103.76,14562.0,101.1205,101.3059,101.0913,101.2474,14562.0
2023-05-12 15:10:00,103.74,103.82,103.73,103.8,14044.0,101.2279,101.3059,101.2181,101.2864,14044.0
2023-05-12 15:15:00,103.8,103.88,103.78,103.88,14258.0,101.2864,101.3645,101.2669,101.3645,14258.0
2023-05-12 15:20:00,103.9,103.95,103.76,103.77,16799.0,101.384,101.4328,101.2474,101.2572,16799.0
2023-05-12 15:25:00,103.74,103.85,103.7,103.85,12779.0,101.2279,101.3352,101.1889,101.3352,12779.0
2023-05-12 15:30:00,103.85,104.06,103.85,104.06,11944.0,101.3352,101.5401,101.3352,101.5401,11944.0
2023-05-12 15:35:00,104.07,104.17,104.03,104.17,15865.0,101.5499,101.6475,101.5109,101.6475,15865.0
2023-05-12 15:40:00,104.17,104.26,104.12,104.24,16058.0,101.6475,101.7353,101.5987,101.7158,16058.0
2023-05-12 15:45:00,104.24,104.34,104.17,104.2,17812.0,101.7158,101.8134,101.6475,101.6767,17812.0
2023-05-12 15:50:00,104.18,104.54,104.06,104.53,48107.0,101.6572,102.0085,101.5401,101.9988,48107.0
2023-05-12 15:55:00,104.51,104.63,104.48,104.54,80540.0,101.9792,102.0963,101.95,102.0085,80540.0
2023-05-15 09:30:00,105.37,105.55,104.8,104.8,25595.0,102.8184,102.9941,102.2622,102.2622,25595.0
2023-05-15 09:35:00,104.86,105.09,104.17,104.28,12013.0,102.3208,102.5452,101.6475,101.7548,12013.0
2023-05-15 09:40:00,104.28,104.29,103.87,103.93,18323.0,101.7548,101.7646,101.3547,101.4133,18323.0
2023-05-15 09:45:00,103.93,104.05,103.51,103.55,25451.0,101.4133,101.5304,101.0035,101.0425,25451.0
2023-05-15 09:50:00,103.59,104.13,103.58,103.8,18274.0,101.0815,101.6084,101.0718,101.2864,18274.0
2023-05-15 09:55:00,103.81,103.89,103.7,103.78,12575.0,101.2962,101.3743,101.1889,101.2669,12575.0
2023-05-15 10:00:00,103.79,104.23,103.79,104.21,8505.0,101.2767,101.706,101.2767,101.6865,8505.0
2023-05-15 10:05:00,104.24,104.28,104.11,104.13,22554.0,101.7158,101.7548,101.5889,101.6084,22554.0
2023-05-15 10:10:00,104.15,104.42,104.15,104.29,8769.0,101.628,101.8914,101.628,101.7646,8769.0
2023-05-15 10:15:00,104.35,104.46,104.35,104.45,13703.0,101.8231,101.9304,101.8231,101.9207,13703.0
2023-05-15 10:20:00,104.48,104.52,104.31,104.44,19169.0,101.95,101.989,101.7841,101.9109,19169.0
2023-05-15 10:25:00,104.46,104.64,104.46,104.5,15954.0,101.9304,102.1061,101.9304,101.9695,15954.0
2023-05-15 10:30:00,104.5,104.63,104.43,104.63,10105.0,101.9695,102.0963,101.9012,102.0963,10105.0
2023-05-15 10:35:00,104.65,104.74,104.42,104.48,10916.0,102.1158,102.2037,101.8914,101.95,10916.0
2023-05-15 10:40:00,104.52,104.64,104.52,104.59,6573.0,101.989,102.1061,101.989,102.0573,6573.0
2023-05-15 10:45:00,104.57,104.62,104.38,104.4,59598.0,102.0378,102.0866,101.8524,101.8719,59598.0
2023-05-15 10:50:00,104.38,104.43,104.33,104.37,8610.0,101.8524,101.9012,101.8036,101.8426,8610.0
2023-05-15 10:55:00,104.39,104.39,104.2,104.22,11669.0,101.8621,101.8621,101.6767,101.6963,11669.0
2023-05-15 11:00:00,104.29,104.31,104.19,104.2,10985.0,101.7646,101.7841,101.667,101.6767,10985.0
2023-05-15 11:05:00,104.16,104.3,104.1,104.25,8836.0,101.6377,101.7743,101.5792,101.7255,8836.0
2023-05-15 11:10:00,104.28,104.43,104.28,104.43,8621.0,101.7548,101.9012,101.7548,101.9012,8621.0
2023-05-15 11:15:00,104.43,104.55,104.4,104.54,9371.0,101.9012,102.0183,101.8719,102.0085,9371.0
2023-05-15 11:20:00,104.51,104.59,104.49,104.53,8829.0,101.9792,102.0573,101.9597,101.9988,8829.0
2023-05-15 11:25:00,104.55,104.59,104.53,104.53,9266.0,102.0183,102.0573,101.9988,101.9988,9266.0
2023-05-15 11:30:00,104.52,104.58,104.44,104.44,21645.0,101.989,102.0475,101.9109,101.9109,21645.0
2023-05-15 11:35:00,104.41,104.45,104.34,104.36,7468.0,101.8817,101.9207,101.8134,101.8329,7468.0
2023-05-15 11:40:00,104.37,104.41,104.2,104.2,9996.0,101.8426,101.8817,101.6767,101.6767,9996.0
2023-05-15 11:45:00,104.19,104.3,104.18,104.3,6999.0,101.667,101.7743,101.6572,101.7743,6999.0
2023-05-15 11:50:00,104.3,104.44,104.26,104.26,6496.0,101.7743,101.9109,101.7353,101.7353,6496.0
2023-05-15 11:55:00,104.23,104.32,104.22,104.31,7908.0,101.706,101.7938,101.6963,101.7841,7908.0
2023-05-15 12:00:00,104.31,104.33,104.23,104.26,7606.0,101.7841,101.8036,101.706,101.7353,7606.0
2023-05-15 12:05:00,104.24,104.32,104.22,104.32,11442.0,101.7158,101.7938,101.6963,101.7938,11442.0
2023-05-15 12:10:00,104.29,104.4,104.22,104.38,9667.0,101.7646,101.8719,101.6963,101.8524,9667.0
2023-05-15 12:15:00,104.38,104.38,104.3,104.34,5281.0,101.8524,101.8524,101.7743,101.8134,5281.0
2023-05-15 12:20:00,104.32,104.32,104.18,104.22,5543.0,101.7938,101.7938,101.6572,101.6963,5543.0
2023-05-15 12:25:00,104.21,104.26,104.14,104.2,9308.0,101.6865,101.7353,101.6182,101.6767,9308.0
2023-05-15 12:30:00,104.23,104.37,104.22,104.34,8883.0,101.706,101.8426,101.6963,101.8134,8883.0
2023-05-15 12:35:00,104.34,104.51,104.32,104.5,59694.0,101.8134,101.9792,101.7938,101.9695,59694.0
2023-05-15 12:40:00,104.49,104.6,104.39,104.6,14487.0,101.9597,102.0671,101.8621,102.0671,14487.0
2023-05-15 12:45:00,104.6,104.77,104.31,104.51,71067.0,102.0671,102.2329,101.7841,101.9792,71067.0
2023-05-15 12:50:00,104.52,104.57,104.4,104.51,11342.0,101.989,102.0378,101.8719,101.9792,11342.0
2023-05-15 12:55:00,104.47,104.47,104.36,104.43,10698.0,101.9402,101.9402,101.8329,101.9012,10698.0
2023-05-15 13:00:00,104.51,104.57,104.44,104.5,7415.0,101.9792,102.0378,101.9109,101.9695,7415.0
2023-05-15 13:05:00,104.5,104.56,104.45,104.55,8211.0,101.9695,102.028,101.9207,102.0183,8211.0
2023-05-15 13:10:00,104.55,104.6,104.45,104.45,6732.0,102.0183,102.0671,101.9207,101.9207,6732.0
2023-05-15 13:15:00,104.47,104.54,104.47,104.5,5447.0,101.9402,102.0085,101.9402,101.9695,5447.0
2023-05-15 13:20:00,104.5,104.52,104.36,104.39,5062.0,101.9695,101.989,101.8329,101.8621,5062.0
2023-05-15 13:25:00,104.34,104.4,104.22,104.23,9972.0,101.8134,101.8719,101.6963,101.706,9972.0
2023-05-15 13:30:00,104.22,104.26,104.19,104.19,5224.0,101.6963,101.7353,101.667,101.667,5224.0
2023-05-15 13:35:00,104.18,104.22,104.09,104.19,8802.0,101.6572,101.6963,101.5694,101.667,8802.0
2023-05-15 13:40:00,104.2,104.22,104.07,104.17,13780.0,101.6767,101.6963,101.5499,101.6475,13780.0
2023-05-15 13:45:00,104.16,104.16,104.06,104.1,3477.0,101.6377,101.6377,101.5401,101.5792,3477.0
2023-05-15 13:50:00,104.1,104.13,104.04,104.13,7020.0,101.5792,101.6084,101.5206,101.6084,7020.0
2023-05-15 13:55:00,104.12,104.31,104.12,104.26,9687.0,101.5987,101.7841,101.5987,101.7353,9687.0
2023-05-15 14:00:00,104.3,104.43,104.28,104.4,3177.0,101.7743,101.9012,101.7548,101.8719,3177.0
2023-05-15 14:05:00,104.4,104.45,104.39,104.45,11227.0,101.8719,101.9207,101.8621,101.9207,11227.0
2023-05-15 14:10:00,104.45,104.45,104.38,104.45,7130.0,101.9207,101.9207,101.8524,101.9207,7130.0
2023-05-15 14:15:00,104.47,104.5,104.39,104.47,8149.0,101.9402,101.9695,101.8621,101.9402,8149.0
2023-05-15 14:20:00,104.47,104.51,104.44,104.5,3428.0,101.9402,101.9792,101.9109,101.9695,3428.0
2023-05-15 14:25:00,104.48,104.57,104.46,104.54,4743.0,101.95,102.0378,101.9304,102.0085,4743.0
2023-05-15 14:30:00,104.54,104.54,104.41,104.45,18116.0,102.0085,102.0085,101.8817,101.9207,18116.0
2023-05-15 14:35:00,104.44,104.54,104.44,104.53,10546.0,101.9109,102.0085,101.9109,101.9988,10546.0
2023-05-15 14:40:00,104.53,104.56,104.51,104.52,3215.0,101.9988,102.028,101.9792,101.989,3215.0
2023-05-15 14:45:00,104.5,104.54,104.46,104.52,6065.0,101.9695,102.0085,101.9304,101.989,6065.0
2023-05-15 14:50:00,104.52,104.56,104.42,104.45,9520.0,101.989,102.028,101.8914,101.9207,9520.0
2023-05-15 14:55:00,104.45,104.46,104.41,104.42,13212.0,101.9207,101.9304,101.8817,101.8914,13212.0
2023-05-15 15:00:00,104.43,104.52,104.43,104.45,16113.0,101.9012,101.989,101.9012,101.9207,16113.0
2023-05-15 15:05:00,104.47,104.48,104.39,104.45,16035.0,101.9402,101.95,101.8621,101.9207,16035.0
2023-05-15 15:10:00,104.47,104.51,104.46,104.48,9552.0,101.9402,101.9792,101.9304,101.95,9552.0
2023-05-15 15:15:00,104.48,104.54,104.42,104.52,26700.0,101.95,102.0085,101.8914,101.989,26700.0
2023-05-15 15:20:00,104.52,104.55,104.4,104.43,9685.0,101.989,102.0183,101.8719,101.9012,9685.0
2023-05-15 15:25:00,104.43,104.5,104.37,104.46,8987.0,101.9012,101.9695,101.8426,101.9304,8987.0
2023-05-15 15:30:00,104.45,104.5,104.4,104.42,18439.0,101.9207,101.9695,101.8719,101.8914,18439.0
2023-05-15 15:35:00,104.41,104.52,104.4,104.49,23278.0,101.8817,101.989,101.8719,101.9597,23278.0
2023-05-15 15:40:00,104.5,104.52,104.43,104.47,28223.0,101.9695,101.989,101.9012,101.9402,28223.0
2023-05-15 15:45:00,104.46,104.48,104.4,104.46,27746.0,101.9304,101.95,101.8719,101.9304,27746.0
2023-05-15 15:50:00,104.47,104.63,104.43,104.48,117110.0,101.9402,102.0963,101.9012,101.95,117110.0
2023-05-15 15:55:00,104.46,104.48,104.33,104.38,185212.0,101.9304,101.95,101.8036,101.8524,185212.0
2023-05-16 09:30:00,103.69,103.81,102.75,102.76,32640.0,101.1791,101.2962,100.2619,100.2716,32640.0
2023-05-16 09:35:00,102.84,103.09,102.61,102.69,51660.0,100.3497,100.5936,100.1252,100.2033,51660.0
2023-05-16 09:40:00,102.75,103.09,102.69,102.97,21562.0,100.2619,100.5936,100.2033,100.4765,21562.0
2023-05-16 09:45:00,103.01,103.27,102.9,103.01,61814.0,100.5156,100.7693,100.4082,100.5156,61814.0
2023-05-16 09:50:00,102.97,103.0,102.33,102.45,14674.0,100.4765,100.5058,99.852,99.9691,14674.0
2023-05-16 09:55:00,102.48,102.84,102.46,102.84,16045.0,99.9984,100.3497,99.9789,100.3497,16045.0
2023-05-16 10:00:00,102.88,103.11,102.84,103.01,22332.0,100.3887,100.6131,100.3497,100.5156,22332.0
2023-05-16 10:05:00,103.02,103.32,102.99,103.28,67352.0,100.5253,100.8181,100.496,100.779,67352.0
2023-05-16 10:10:00,103.27,103.27,102.9,103.01,21522.0,100.7693,100.7693,100.4082,100.5156,21522.0
2023-05-16 10:15:00,103.02,103.02,102.69,102.69,17995.0,100.5253,100.5253,100.2033,100.2033,17995.0
2023-05-16 10:20:00,102.68,102.98,102.67,102.85,14919.0,100.1936,100.4863,100.1838,100.3594,14919.0
2023-05-16 10:25:00,102.89,103.31,102.89,103.29,15700.0,100.3985,100.8083,100.3985,100.7888,15700.0
2023-05-16 10:30:00,103.43,103.5,103.32,103.33,11900.0,100.9254,100.9937,100.8181,100.8278,11900.0
2023-05-16 10:35:00,103.32,103.34,102.98,103.0,15532.0,100.8181,100.8376,100.4863,100.5058,15532.0
2023-05-16 10:40:00,102.97,103.07,102.83,102.95,9186.0,100.4765,100.5741,100.3399,100.457,9186.0
2023-05-16 10:45:00,102.92,103.06,102.9,103.0,6906.0,100.4277,100.5643,100.4082,100.5058,6906.0
2023-05-16 10:50:00,102.98,103.0,102.78,102.81,12137.0,100.4863,100.5058,100.2911,100.3204,12137.0
2023-05-16 10:55:00,102.79,102.94,102.78,102.84,22082.0,100.3009,100.4473,100.2911,100.3497,22082.0
2023-05-16 11:00:00,102.84,102.95,102.81,102.85,11016.0,100.3497,100.457,100.3204,100.3594,11016.0
2023-05-16 11:05:00,102.86,102.95,102.81,102.91,19174.0,100.3692,100.457,100.3204,100.418,19174.0
2023-05-16 11:10:00,102.91,102.95,102.83,102.85,15018.0,100.418,100.457,100.3399,100.3594,15018.0
2023-05-16 11:15:00,102.87,102.94,102.87,102.92,13551.0,100.379,100.4473,100.379,100.4277,13551.0
2023-05-16 11:20:00,102.92,102.98,102.89,102.96,12405.0,100.4277,100.4863,100.3985,100.4668,12405.0
2023-05-16 11:25:00,102.97,103.01,102.93,102.98,14263.0,100.4765,100.5156,100.4375,100.4863,14263.0
2023-05-16 11:30:00,102.99,103.0,102.9,102.94,11655.0,100.496,100.5058,100.4082,100.4473,11655.0
2023-05-16 11:35:00,102.94,102.98,102.74,102.75,18215.0,100.4473,100.4863,100.2521,100.2619,18215.0
2023-05-16 11:40:00,102.77,102.93,102.72,102.89,11759.0,100.2814,100.4375,100.2326,100.3985,11759.0
2023-05-16 11:45:00,102.86,102.99,102.86,102.95,10686.0,100.3692,100.496,100.3692,100.457,10686.0
2023-05-16 11:50:00,102.97,103.08,102.92,103.03,12134.0,100.4765,100.5839,100.4277,100.5351,12134.0
2023-05-16 11:55:00,103.04,103.07,102.95,103.0,10620.0,100.5448,100.5741,100.457,100.5058,10620.0
2023-05-16 12:00:00,102.98,102.99,102.71,102.79,14582.0,100.4863,100.496,100.2228,100.3009,14582.0
2023-05-16 12:05:00,102.78,102.86,102.71,102.75,7972.0,100.2911,100.3692,100.2228,100.2619,7972.0
2023-05-16 12:10:00,102.75,102.81,102.74,102.8,11021.0,100.2619,100.3204,100.2521,100.3106,11021.0
2023-05-16 12:15:00,102.79,102.87,102.69,102.7,10371.0,100.3009,100.379,100.2033,100.2131,10371.0
2023-05-16 12:20:00,102.7,102.75,102.66,102.72,8406.0,100.2131,100.2619,100.174,100.2326,8406.0
2023-05-16 12:25:00,102.71,102.8,102.66,102.75,11188.0,100.2228,100.3106,100.174,100.2619,11188.0
2023-05-16 12:30:00,102.77,102.79,102.71,102.73,15319.0,100.2814,100.3009,100.2228,100.2423,15319.0
2023-05-16 12:35:00,102.72,102.85,102.72,102.84,13443.0,100.2326,100.3594,100.2326,100.3497,13443.0
2023-05-16 12:40:00,102.85,102.89,102.71,102.73,14514.0,100.3594,100.3985,100.2228,100.2423,14514.0
2023-05-16 12:45:00,102.73,102.83,102.63,102.79,25458.0,100.2423,100.3399,100.1448,100.3009,25458.0
2023-05-16 12:50:00,102.78,102.84,102.77,102.82,7465.0,100.2911,100.3497,100.2814,100.3302,7465.0
2023-05-16 12:55:00,102.82,102.95,102.82,102.89,9915.0,100.3302,100.457,100.3302,100.3985,9915.0
2023-05-16 13:00:00,102.9,102.93,102.87,102.89,7240.0,100.4082,100.4375,100.379,100.3985,7240.0
2023-05-16 13:05:00,102.89,103.04,102.89,102.99,12830.0,100.3985,100.5448,100.3985,100.496,12830.0
2023-05-16 13:10:00,102.98,103.01,102.96,103.01,9295.0,100.4863,100.5156,100.4668,100.5156,9295.0
2023-05-16 13:15:00,102.99,103.03,102.86,102.87,13590.0,100.496,100.5351,100.3692,100.379,13590.0
2023-05-16 13:20:00,102.86,102.89,102.81,102.86,9422.0,100.3692,100.3985,100.3204,100.3692,9422.0
2023-05-16 13:25:00,102.83,102.9,102.8,102.81,11298.0,100.3399,100.4082,100.3106,100.3204,11298.0
2023-05-16 13:30:00,102.8,102.89,102.78,102.87,18743.0,100.3106,100.3985,100.2911,100.379,18743.0
2023-05-16 13:35:00,102.87,103.02,102.86,102.98,24139.0,100.379,100.5253,100.3692,100.4863,24139.0
2023-05-16 13:40:00,102.98,103.02,102.86,102.88,12791.0,100.4863,100.5253,100.3692,100.3887,12791.0
2023-05-16 13:45:00,102.88,102.94,102.86,102.9,7976.0,100.3887,100.4473,100.3692,100.4082,7976.0
2023-05-16 13:50:00,102.91,102.95,102.86,102.93,10644.0,100.418,100.457,100.3692,100.4375,10644.0
2023-05-16 13:55:00,102.94,103.06,102.92,103.05,10550.0,100.4473,100.5643,100.4277,100.5546,10550.0
2023-05-16 14:00:00,103.07,103.07,102.93,103.06,11711.0,100.5741,100.5741,100.4375,100.5643,11711.0
2023-05-16 14:05:00,103.07,103.09,102.95,103.0,12136.0,100.5741,100.5936,100.457,100.5058,12136.0
2023-05-16 14:10:00,103.01,103.11,103.01,103.11,9605.0,100.5156,100.6131,100.5156,100.6131,9605.0
2023-05-16 14:15:00,103.09,103.21,103.09,103.1,17264.0,100.5936,100.7107,100.5936,100.6034,17264.0
2023-05-16 14:20:00,103.09,103.15,103.06,103.15,14241.0,100.5936,100.6522,100.5643,100.6522,14241.0
2023-05-16 14:25:00,103.15,103.23,103.14,103.2,11146.0,100.6522,100.7302,100.6424,100.701,11146.0
2023-05-16 14:30:00,103.19,103.2,102.96,103.01,19991.0,100.6912,100.701,100.4668,100.5156,19991.0
2023-05-16 14:35:00,103.0,103.08,102.99,103.06,17481.0,100.5058,100.5839,100.496,100.5643,17481.0
2023-05-16 14:40:00,103.06,103.13,103.03,103.07,19355.0,100.5643,100.6327,100.5351,100.5741,19355.0
2023-05-16 14:45:00,103.09,103.21,103.02,103.21,13294.0,100.5936,100.7107,100.5253,100.7107,13294.0
2023-05-16 14:50:00,103.22,103.36,103.22,103.26,17055.0,100.7205,100.8571,100.7205,100.7595,17055.0
2023-05-16 14:55:00,103.26,103.31,103.21,103.22,21677.0,100.7595,100.8083,100.7107,100.7205,21677.0
2023-05-16 15:00:00,103.21,103.21,103.0,103.0,32935.0,100.7107,100.7107,100.5058,100.5058,32935.0
2023-05-16 15:05:00,103.0,103.04,102.93,102.93,32883.0,100.5058,100.5448,100.4375,100.4375,32883.0
2023-05-16 15:10:00,102.93,103.09,102.92,103.02,21380.0,100.4375,100.5936,100.4277,100.5253,21380.0
2023-05-16 15:15:00,103.01,103.03,102.92,102.96,233997.0,100.5156,100.5351,100.4277,100.4668,233997.0
2023-05-16 15:20:00,102.95,103.04,102.93,103.03,17416.0,100.457,100.5448,100.4375,100.5351,17416.0
2023-05-16 15:25:00,103.04,103.09,102.99,103.05,23940.0,100.5448,100.5936,100.496,100.5546,23940.0
2023-05-16 15:30:00,103.07,103.07,102.94,102.97,32558.0,100.5741,100.5741,100.4473,100.4765,32558.0
2023-05-16 15:35:00,102.98,103.12,102.97,103.05,34344.0,100.4863,100.6229,100.4765,100.5546,34344.0
2023-05-16 15:40:00,103.06,103.13,102.97,103.01,54710.0,100.5643,100.6327,100.4765,100.5156,54710.0
2023-05-16 15:45:00,103.01,103.06,102.95,102.98,50387.0,100.5156,100.5643,100.457,100.4863,50387.0
2023-05-16 15:50:00,102.99,103.0,102.8,103.0,89939.0,100.496,100.5058,100.3106,100.5058,89939.0
2023-05-16 15:55:00,102.97,102.97,102.82,102.94,249781.0,100.4765,100.4765,100.3302,100.4473,249781.0
2023-05-17 09:30:00,103.56,103.69,102.93,103.32,35789.0,101.0522,101.1791,100.4375,100.8181,35789.0
2023-05-17 09:35:00,103.33,104.24,103.22,104.24,63056.0,100.8278,101.7158,100.7205,101.7158,63056.0
2023-05-17 09:40:00,104.23,105.09,104.18,104.88,31816.0,101.706,102.5452,101.6572,102.3403,31816.0
2023-05-17 09:45:00,104.88,105.21,104.83,104.94,49342.0,102.3403,102.6623,102.2915,102.3988,49342.0
2023-05-17 09:50:00,104.8,105.14,104.64,104.92,29268.0,102.2622,102.594,102.1061,102.3793,29268.0
2023-05-17 09:55:00,104.96,105.1,104.81,104.89,15589.0,102.4183,102.5549,102.272,102.35,15589.0
2023-05-17 10:00:00,104.87,105.16,104.68,105.11,9884.0,102.3305,102.6135,102.1451,102.5647,9884.0
2023-05-17 10:05:00,105.13,105.56,105.12,105.51,26401.0,102.5842,103.0038,102.5745,102.955,26401.0
2023-05-17 10:10:00,105.5,105.7,105.44,105.62,33992.0,102.9453,103.1404,102.8867,103.0624,33992.0
2023-05-17 10:15:00,105.59,105.65,105.32,105.48,35607.0,103.0331,103.0916,102.7696,102.9257,35607.0
2023-05-17 10:20:00,105.45,105.5,105.22,105.32,12042.0,102.8965,102.9453,102.672,102.7696,12042.0
2023-05-17 10:25:00,105.33,105.36,105.22,105.27,12851.0,102.7794,102.8087,102.672,102.7208,12851.0
2023-05-17 10:30:00,105.27,105.34,105.16,105.33,35145.0,102.7208,102.7891,102.6135,102.7794,35145.0
2023-05-17 10:35:00,105.29,105.6,105.29,105.58,36281.0,102.7403,103.0428,102.7403,103.0233,36281.0
2023-05-17 10:40:00,105.56,105.63,105.34,105.51,14045.0,103.0038,103.0721,102.7891,102.955,14045.0
2023-05-17 10:45:00,105.55,105.68,105.52,105.62,22484.0,102.9941,103.1209,102.9648,103.0624,22484.0
2023-05-17 10:50:00,105.62,105.64,105.38,105.38,21736.0,103.0624,103.0819,102.8282,102.8282,21736.0
2023-05-17 10:55:00,105.4,105.4,105.02,105.16,20711.0,102.8477,102.8477,102.4769,102.6135,20711.0
2023-05-17 11:00:00,105.19,105.24,104.96,105.02,31419.0,102.6428,102.6916,102.4183,102.4769,31419.0
2023-05-17 11:05:00,105.01,105.08,104.77,104.77,30029.0,102.4671,102.5354,102.2329,102.2329,30029.0
2023-05-17 11:10:00,104.78,104.81,104.32,104.4,35580.0,102.2427,102.272,101.7938,101.8719,35580.0
2023-05-17 11:15:00,104.42,104.68,104.38,104.38,27333.0,101.8914,102.1451,101.8524,101.8524,27333.0
2023-05-17 11:20:00,104.39,104.4,104.16,104.23,23130.0,101.8621,101.8719,101.6377,101.706,23130.0
2023-05-17 11:25:00,104.22,104.42,104.17,104.39,7237.0,101.6963,101.8914,101.6475,101.8621,7237.0
2023-05-17 11:30:00,104.36,104.36,104.01,104.02,18173.0,101.8329,101.8329,101.4913,101.5011,18173.0
2023-05-17 11:35:00,104.03,104.03,103.84,103.88,17658.0,101.5109,101.5109,101.3255,101.3645,17658.0
2023-05-17 11:40:00,103.9,104.11,103.88,103.88,16750.0,101.384,101.5889,101.3645,101.3645,16750.0
2023-05-17 11:45:00,103.87,103.88,103.13,103.21,29130.0,101.3547,101.3645,100.6327,100.7107,29130.0
2023-05-17 11:50:00,103.26,103.49,102.83,103.02,22987.0,100.7595,100.9839,100.3399,100.5253,22987.0
2023-05-17 11:55:00,102.99,103.12,102.82,102.83,24383.0,100.496,100.6229,100.3302,100.3399,24383.0
2023-05-17 12:00:00,102.79,102.85,102.6,102.68,14837.0,100.3009,100.3594,100.1155,100.1936,14837.0
2023-05-17 12:05:00,102.67,102.67,102.42,102.56,18375.0,100.1838,100.1838,99.9398,100.0765,18375.0
2023-05-17 12:10:00,102.52,102.64,102.48,102.53,15607.0,100.0374,100.1545,99.9984,100.0472,15607.0
2023-05-17 12:15:00,102.53,102.68,102.47,102.61,15268.0,100.0472,100.1936,99.9886,100.1252,15268.0
2023-05-17 12:20:00,102.63,102.68,102.31,102.38,20229.0,100.1448,100.1936,99.8325,99.9008,20229.0
2023-05-17 12:25:00,102.39,102.64,102.31,102.64,8486.0,99.9106,100.1545,99.8325,100.1545,8486.0
2023-05-17 12:30:00,102.65,102.81,102.59,102.64,13557.0,100.1643,100.3204,100.1057,100.1545,13557.0
2023-05-17 12:35:00,102.64,102.81,102.62,102.81,19425.0,100.1545,100.3204,100.135,100.3204,19425.0
2023-05-17 12:40:00,102.84,103.08,102.84,103.08,13072.0,100.3497,100.5839,100.3497,100.5839,13072.0
2023-05-17 12:45:00,103.06,103.17,103.03,103.13,15697.0,100.5643,100.6717,100.5351,100.6327,15697.0
2023-05-17 12:50:00,103.13,103.17,103.03,103.07,15072.0,100.6327,100.6717,100.5351,100.5741,15072.0
2023-05-17 12:55:00,103.07,103.12,102.89,102.92,8537.0,100.5741,100.6229,100.3985,100.4277,8537.0
2023-05-17 13:00:00,102.95,103.07,102.94,102.98,7324.0,100.457,100.5741,100.4473,100.4863,7324.0
2023-05-17 13:05:00,102.98,103.17,102.98,103.09,23273.0,100.4863,100.6717,100.4863,100.5936,23273.0
2023-05-17 13:10:00,103.08,103.08,102.84,102.92,16153.0,100.5839,100.5839,100.3497,100.4277,16153.0
2023-05-17 13:15:00,102.91,103.0,102.88,102.92,7368.0,100.418,100.5058,100.3887,100.4277,7368.0
2023-05-17 13:20:00,102.93,103.12,102.93,103.05,5473.0,100.4375,100.6229,100.4375,100.5546,5473.0
2023-05-17 13:25:00,103.02,103.09,102.93,102.97,9122.0,100.5253,100.5936,100.4375,100.4765,9122.0
2023-05-17 13:30:00,102.97,103.03,102.79,102.89,10517.0,100.4765,100.5351,100.3009,100.3985,10517.0
2023-05-17 13:35:00,102.91,102.91,102.63,102.84,29091.0,100.418,100.418,100.1448,100.3497,29091.0
2023-05-17 13:40:00,102.83,102.87,102.61,102.63,8367.0,100.3399,100.379,100.1252,100.1448,8367.0
2023-05-17 13:45:00,102.65,102.78,102.65,102.75,8241.0,100.1643,100.2911,100.1643,100.2619,8241.0
2023-05-17 13:50:00,102.77,102.95,102.76,102.92,17183.0,100.2814,100.457,100.2716,100.4277,17183.0
2023-05-17 13:55:00,102.9,103.01,102.81,102.98,10021.0,100.4082,100.5156,100.3204,100.4863,10021.0
2023-05-17 14:00:00,102.98,103.02,102.93,102.93,5828.0,100.4863,100.5253,100.4375,100.4375,5828.0
2023-05-17 14:05:00,102.92,103.04,102.87,103.04,6707.0,100.4277,100.5448,100.379,100.5448,6707.0
2023-05-17 14:10:00,103.05,103.41,103.05,103.41,12788.0,100.5546,100.9059,100.5546,100.9059,12788.0
2023-05-17 14:15:00,103.41,103.42,103.26,103.37,12901.0,100.9059,100.9156,100.7595,100.8668,12901.0
2023-05-17 14:20:00,103.37,103.43,103.32,103.42,9320.0,100.8668,100.9254,100.8181,100.9156,9320.0
2023-05-17 14:25:00,103.42,103.5,103.37,103.5,6231.0,100.9156,100.9937,100.8668,100.9937,6231.0
2023-05-17 14:30:00,103.48,103.54,103.32,103.33,9376.0,100.9742,101.0327,100.8181,100.8278,9376.0
2023-05-17 14:35:00,103.35,103.56,103.35,103.5,8993.0,100.8473,101.0522,100.8473,100.9937,8993.0
2023-05-17 14:40:00,103.48,103.48,103.4,103.42,9269.0,100.9742,100.9742,100.8961,100.9156,9269.0
2023-05-17 14:45:00,103.42,103.5,103.33,103.49,16706.0,100.9156,100.9937,100.8278,100.9839,16706.0
2023-05-17 14:50:00,103.49,103.53,103.37,103.39,13424.0,100.9839,101.023,100.8668,100.8864,13424.0
2023-05-17 14:55:00,103.38,103.44,103.35,103.41,20952.0,100.8766,100.9351,100.8473,100.9059,20952.0
2023-05-17 15:00:00,103.42,103.64,103.35,103.58,17474.0,100.9156,101.1303,100.8473,101.0718,17474.0
2023-05-17 15:05:00,103.61,103.77,103.6,103.77,11332.0,101.101,101.2572,101.0913,101.2572,11332.0
2023-05-17 15:10:00,103.76,103.76,103.58,103.6,15482.0,101.2474,101.2474,101.0718,101.0913,15482.0
2023-05-17 15:15:00,103.62,103.8,103.6,103.76,17512.0,101.1108,101.2864,101.0913,101.2474,17512.0
2023-05-17 15:20:00,103.76,103.82,103.63,103.71,21297.0,101.2474,101.3059,101.1205,101.1986,21297.0
2023-05-17 15:25:00,103.7,103.84,103.67,103.68,20504.0,101.1889,101.3255,101.1596,101.1693,20504.0
2023-05-17 15:30:00,103.69,103.76,103.63,103.63,24820.0,101.1791,101.2474,101.1205,101.1205,24820.0
2023-05-17 15:35:00,103.64,103.7,103.55,103.64,35280.0,101.1303,101.1889,101.0425,101.1303,35280.0
2023-05-17 15:40:00,103.61,103.76,103.53,103.7,47124.0,101.101,101.2474,101.023,101.1889,47124.0
2023-05-17 15:45:00,103.7,103.85,103.62,103.81,42011.0,101.1889,101.3352,101.1108,101.2962,42011.0
2023-05-17 15:50:00,103.81,104.07,103.79,103.92,78824.0,101.2962,101.5499,101.2767,101.4035,78824.0
2023-05-17 15:55:00,103.91,103.92,103.7,103.8,172775.0,101.3938,101.4035,101.1889,101.2864,172775.0
2023-05-18 09:30:00,103.99,104.07,103.29,103.37,16377.0,101.4718,101.5499,100.7888,100.8668,16377.0
2023-05-18 09:35:00,103.38,103.4,102.83,102.84,16907.0,100.8766,100.8961,100.3399,100.3497,16907.0
2023-05-18 09:40:00,102.85,103.0,102.46,102.59,13558.0,100.3594,100.5058,99.9789,100.1057,13558.0
2023-05-18 09:45:00,102.67,103.0,102.44,102.64,16054.0,100.1838,100.5058,99.9594,100.1545,16054.0
2023-05-18 09:50:00,102.68,102.73,102.32,102.37,11140.0,100.1936,100.2423,99.8423,99.8911,11140.0
2023-05-18 09:55:00,102.37,102.52,102.26,102.3,13487.0,99.8911,100.0374,99.7837,99.8228,13487.0
2023-05-18 10:00:00,102.42,103.22,102.3,103.17,32107.0,99.9398,100.7205,99.8228,100.6717,32107.0
2023-05-18 10:05:00,103.2,104.0,103.2,103.92,18639.0,100.701,101.4816,100.701,101.4035,18639.0
2023-05-18 10:10:00,103.95,104.24,103.88,104.17,28564.0,101.4328,101.7158,101.3645,101.6475,28564.0
2023-05-18 10:15:00,104.21,104.66,104.17,104.56,17285.0,101.6865,102.1256,101.6475,102.028,17285.0
2023-05-18 10:20:00,104.57,104.62,104.3,104.44,15448.0,102.0378,102.0866,101.7743,101.9109,15448.0
2023-05-18 10:25:00,104.44,104.67,104.31,104.55,15231.0,101.9109,102.1354,101.7841,102.0183,15231.0
2023-05-18 10:30:00,104.53,104.75,104.43,104.63,12285.0,101.9988,102.2134,101.9012,102.0963,12285.0
2023-05-18 10:35:00,104.59,104.79,104.5,104.64,14542.0,102.0573,102.2525,101.9695,102.1061,14542.0
2023-05-18 10:40:00,104.59,104.66,104.47,104.55,10841.0,102.0573,102.1256,101.9402,102.0183,10841.0
2023-05-18 10:45:00,104.55,104.73,104.49,104.69,10343.0,102.0183,102.1939,101.9597,102.1549,10343.0
2023-05-18 10:50:00,104.7,104.82,104.65,104.73,8144.0,102.1646,102.2817,102.1158,102.1939,8144.0
2023-05-18 10:55:00,104.76,104.8,104.61,104.77,17813.0,102.2232,102.2622,102.0768,102.2329,17813.0
2023-05-18 11:00:00,104.79,104.91,104.77,104.78,9312.0,102.2525,102.3696,102.2329,102.2427,9312.0
2023-05-18 11:05:00,104.77,104.83,104.68,104.69,9105.0,102.2329,102.2915,102.1451,102.1549,9105.0
2023-05-18 11:10:00,104.69,104.79,104.54,104.55,13755.0,102.1549,102.2525,102.0085,102.0183,13755.0
2023-05-18 11:15:00,104.55,104.79,104.55,104.63,11638.0,102.0183,102.2525,102.0183,102.0963,11638.0
2023-05-18 11:20:00,104.63,104.64,104.42,104.47,10101.0,102.0963,102.1061,101.8914,101.9402,10101.0
2023-05-18 11:25:00,104.45,104.45,104.29,104.3,14326.0,101.9207,101.9207,101.7646,101.7743,14326.0
2023-05-18 11:30:00,104.31,104.51,104.27,104.39,9934.0,101.7841,101.9792,101.745,101.8621,9934.0
2023-05-18 11:35:00,104.39,104.55,104.35,104.35,11328.0,101.8621,102.0183,101.8231,101.8231,11328.0
2023-05-18 11:40:00,104.35,104.38,104.28,104.37,16749.0,101.8231,101.8524,101.7548,101.8426,16749.0
2023-05-18 11:45:00,104.37,104.5,104.32,104.5,8666.0,101.8426,101.9695,101.7938,101.9695,8666.0
2023-05-18 11:50:00,104.53,104.56,104.33,104.34,10848.0,101.9988,102.028,101.8036,101.8134,10848.0
2023-05-18 11:55:00,104.33,104.39,104.08,104.22,16372.0,101.8036,101.8621,101.5596,101.6963,16372.0
2023-05-18 12:00:00,104.19,104.22,104.13,104.2,8399.0,101.667,101.6963,101.6084,101.6767,8399.0
2023-05-18 12:05:00,104.2,104.22,103.99,104.03,10423.0,101.6767,101.6963,101.4718,101.5109,10423.0
2023-05-18 12:10:00,104.03,104.23,103.97,103.97,5855.0,101.5109,101.706,101.4523,101.4523,5855.0
2023-05-18 12:15:00,103.94,104.09,103.83,104.08,8522.0,101.423,101.5694,101.3157,101.5596,8522.0
2023-05-18 12:20:00,104.11,104.18,104.0,104.18,9269.0,101.5889,101.6572,101.4816,101.6572,9269.0
2023-05-18 12:25:00,104.16,104.16,104.0,104.08,7599.0,101.6377,101.6377,101.4816,101.5596,7599.0
2023-05-18 12:30:00,104.08,104.18,103.93,103.97,9093.0,101.5596,101.6572,101.4133,101.4523,9093.0
2023-05-18 12:35:00,103.94,104.0,103.85,103.9,14332.0,101.423,101.4816,101.3352,101.384,14332.0
2023-05-18 12:40:00,103.9,103.99,103.73,103.85,7528.0,101.384,101.4718,101.2181,101.3352,7528.0
2023-05-18 12:45:00,103.86,103.86,103.7,103.76,5558.0,101.345,101.345,101.1889,101.2474,5558.0
2023-05-18 12:50:00,103.76,103.77,103.66,103.66,10169.0,101.2474,101.2572,101.1498,101.1498,10169.0
2023-05-18 12:55:00,103.66,103.68,103.57,103.6,11337.0,101.1498,101.1693,101.062,101.0913,11337.0
2023-05-18 13:00:00,103.6,103.76,103.59,103.67,7295.0,101.0913,101.2474,101.0815,101.1596,7295.0
2023-05-18 13:05:00,103.64,103.7,103.56,103.61,17340.0,101.1303,101.1889,101.0522,101.101,17340.0
2023-05-18 13:10:00,103.58,103.62,103.42,103.43,9900.0,101.0718,101.1108,100.9156,100.9254,9900.0
2023-05-18 13:15:00,103.44,103.67,103.43,103.66,14584.0,100.9351,101.1596,100.9254,101.1498,14584.0
2023-05-18 13:20:00,103.66,103.93,103.66,103.89,14651.0,101.1498,101.4133,101.1498,101.3743,14651.0
2023-05-18 13:25:00,103.89,103.95,103.61,103.62,17207.0,101.3743,101.4328,101.101,101.1108,17207.0
2023-05-18 13:30:00,103.62,103.8,103.61,103.73,10036.0,101.1108,101.2864,101.101,101.2181,10036.0
2023-05-18 13:35:00,103.73,103.83,103.58,103.58,8492.0,101.2181,101.3157,101.0718,101.0718,8492.0
2023-05-18 13:40:00,103.58,103.7,103.52,103.52,10648.0,101.0718,101.1889,101.0132,101.0132,10648.0
2023-05-18 13:45:00,103.54,103.61,103.42,103.6,8596.0,101.0327,101.101,100.9156,101.0913,8596.0
2023-05-18 13:50:00,103.57,103.68,103.57,103.65,7414.0,101.062,101.1693,101.062,101.1401,7414.0
2023-05-18 13:55:00,103.65,103.65,103.46,103.58,13998.0,101.1401,101.1401,100.9547,101.0718,13998.0
2023-05-18 14:00:00,103.59,103.61,103.46,103.47,25273.0,101.0815,101.101,100.9547,100.9644,25273.0
2023-05-18 14:05:00,103.48,103.5,103.36,103.48,53401.0,100.9742,100.9937,100.8571,100.9742,53401.0
2023-05-18 14:10:00,103.48,103.59,103.46,103.5,14316.0,100.9742,101.0815,100.9547,100.9937,14316.0
2023-05-18 14:15:00,103.5,103.63,103.5,103.63,29858.0,100.9937,101.1205,100.9937,101.1205,29858.0
2023-05-18 14:20:00,103.66,103.75,103.64,103.67,6674.0,101.1498,101.2376,101.1303,101.1596,6674.0
2023-05-18 14:25:00,103.66,103.71,103.59,103.65,7103.0,101.1498,101.1986,101.0815,101.1401,7103.0
2023-05-18 14:30:00,103.65,103.78,103.65,103.68,5750.0,101.1401,101.2669,101.1401,101.1693,5750.0
2023-05-18 14:35:00,103.71,103.74,103.62,103.63,9009.0,101.1986,101.2279,101.1108,101.1205,9009.0
2023-05-18 14:40:00,103.63,103.69,103.57,103.57,10552.0,101.1205,101.1791,101.062,101.062,10552.0
2023-05-18 14:45:00,103.57,103.69,103.53,103.61,32953.0,101.062,101.1791,101.023,101.101,32953.0
2023-05-18 14:50:00,103.62,103.8,103.59,103.72,19610.0,101.1108,101.2864,101.0815,101.2084,19610.0
2023-05-18 14:55:00,103.74,103.89,103.72,103.83,15402.0,101.2279,101.3743,101.2084,101.3157,15402.0
2023-05-18 15:00:00,103.83,103.93,103.81,103.89,18551.0,101.3157,101.4133,101.2962,101.3743,18551.0
2023-05-18 15:05:00,103.86,103.99,103.77,103.95,33592.0,101.345,101.4718,101.2572,101.4328,33592.0
2023-05-18 15:10:00,103.95,104.03,103.95,104.03,18722.0,101.4328,101.5109,101.4328,101.5109,18722.0
2023-05-18 15:15:00,104.03,104.2,104.03,104.19,42657.0,101.5109,101.6767,101.5109,101.667,42657.0
2023-05-18 15:20:00,104.2,104.27,104.02,104.15,49291.0,101.6767,101.745,101.5011,101.628,49291.0
2023-05-18 15:25:00,104.15,104.21,104.06,104.14,39774.0,101.628,101.6865,101.5401,101.6182,39774.0
2023-05-18 15:30:00,104.14,104.3,104.14,104.29,40685.0,101.6182,101.7743,101.6182,101.7646,40685.0
2023-05-18 15:35:00,104.29,104.72,104.28,104.71,65830.0,101.7646,102.1842,101.7548,102.1744,65830.0
2023-05-18 15:40:00,104.71,105.08,104.63,104.98,128701.0,102.1744,102.5354,102.0963,102.4379,128701.0
2023-05-18 15:45:00,104.99,105.11,104.92,105.0,88045.0,102.4476,102.5647,102.3793,102.4574,88045.0
2023-05-18 15:50:00,105.03,105.81,105.0,105.34,230465.0,102.4866,103.2478,102.4574,102.7891,230465.0
2023-05-18 15:55:00,105.31,105.58,105.26,105.43,310367.0,102.7599,103.0233,102.7111,102.877,310367.0
2023-05-19 09:30:00,100.88,103.17,99.0,102.76,449230.0,98.4371,100.6717,96.6027,100.2716,449230.0
2023-05-19 09:35:00,102.79,102.87,101.26,101.59,125776.0,100.3009,100.379,98.8079,99.1299,125776.0
2023-05-19 09:40:00,101.65,104.1,101.51,104.01,69043.0,99.1885,101.5792,99.0519,101.4913,69043.0
2023-05-19 09:45:00,104.1,104.75,103.91,104.39,58143.0,101.5792,102.2134,101.3938,101.8621,58143.0
2023-05-19 09:50:00,104.39,104.58,103.96,104.14,69307.0,101.8621,102.0475,101.4426,101.6182,69307.0
2023-05-19 09:55:00,104.23,104.58,104.05,104.19,33952.0,101.706,102.0475,101.5304,101.667,33952.0
2023-05-19 10:00:00,104.22,104.54,104.13,104.54,88239.0,101.6963,102.0085,101.6084,102.0085,88239.0
2023-05-19 10:05:00,104.49,105.2,104.35,104.99,64059.0,101.9597,102.6525,101.8231,102.4476,64059.0
2023-05-19 10:10:00,104.96,105.25,104.55,105.11,67879.0,102.4183,102.7013,102.0183,102.5647,67879.0
2023-05-19 10:15:00,105.16,105.39,104.86,105.04,84148.0,102.6135,102.8379,102.3208,102.4964,84148.0
2023-05-19 10:20:00,105.01,105.16,104.75,104.92,69943.0,102.4671,102.6135,102.2134,102.3793,69943.0
2023-05-19 10:25:00,104.89,105.07,104.48,104.55,134344.0,102.35,102.5257,101.95,102.0183,134344.0
2023-05-19 10:30:00,104.58,104.65,104.13,104.61,26361.0,102.0475,102.1158,101.6084,102.0768,26361.0
2023-05-19 10:35:00,104.63,104.82,104.48,104.6,38514.0,102.0963,102.2817,101.95,102.0671,38514.0
2023-05-19 10:40:00,104.61,104.68,104.3,104.37,58523.0,102.0768,102.1451,101.7743,101.8426,58523.0
2023-05-19 10:45:00,104.4,104.49,103.8,103.82,57272.0,101.8719,101.9597,101.2864,101.3059,57272.0
2023-05-19 10:50:00,103.85,104.22,103.79,104.03,51600.0,101.3352,101.6963,101.2767,101.5109,51600.0
2023-05-19 10:55:00,104.05,104.28,104.05,104.2,38441.0,101.5304,101.7548,101.5304,101.6767,38441.0
2023-05-19 11:00:00,104.19,104.19,103.9,103.95,46862.0,101.667,101.667,101.384,101.4328,46862.0
2023-05-19 11:05:00,103.91,104.12,103.77,104.07,41595.0,101.3938,101.5987,101.2572,101.5499,41595.0
2023-05-19 11:10:00,104.05,104.25,104.0,104.1,27901.0,101.5304,101.7255,101.4816,101.5792,27901.0
2023-05-19 11:15:00,104.12,104.14,103.66,103.66,31723.0,101.5987,101.6182,101.1498,101.1498,31723.0
2023-05-19 11:20:00,103.63,104.02,103.53,103.8,60057.0,101.1205,101.5011,101.023,101.2864,60057.0
2023-05-19 11:25:00,103.78,104.03,103.73,103.76,13289.0,101.2669,101.5109,101.2181,101.2474,13289.0
2023-05-19 11:30:00,103.77,103.78,103.23,103.29,30865.0,101.2572,101.2669,100.7302,100.7888,30865.0
2023-05-19 11:35:00,103.3,103.6,103.3,103.6,40772.0,100.7985,101.0913,100.7985,101.0913,40772.0
2023-05-19 11:40:00,103.61,103.91,103.45,103.91,62953.0,101.101,101.3938,100.9449,101.3938,62953.0
2023-05-19 11:45:00,103.91,104.04,103.88,104.0,33367.0,101.3938,101.5206,101.3645,101.4816,33367.0
2023-05-19 11:50:00,104.03,104.04,103.6,103.67,24492.0,101.5109,101.5206,101.0913,101.1596,24492.0
2023-05-19 11:55:00,103.65,103.65,103.37,103.54,34943.0,101.1401,101.1401,100.8668,101.0327,34943.0
2023-05-19 12:00:00,103.5,103.7,103.45,103.68,29637.0,100.9937,101.1889,100.9449,101.1693,29637.0
2023-05-19 12:05:00,103.67,103.85,103.59,103.85,23219.0,101.1596,101.3352,101.0815,101.3352,23219.0
2023-05-19 12:10:00,103.84,103.86,103.69,103.73,26173.0,101.3255,101.345,101.1791,101.2181,26173.0
2023-05-19 12:15:00,103.73,104.02,103.68,104.02,26065.0,101.2181,101.5011,101.1693,101.5011,26065.0
2023-05-19 12:20:00,104.03,104.14,103.89,103.89,28579.0,101.5109,101.6182,101.3743,101.3743,28579.0
2023-05-19 12:25:00,103.88,103.91,103.72,103.78,16483.0,101.3645,101.3938,101.2084,101.2669,16483.0
2023-05-19 12:30:00,103.77,103.77,103.44,103.53,16646.0,101.2572,101.2572,100.9351,101.023,16646.0
2023-05-19 12:35:00,103.55,103.76,103.54,103.63,18258.0,101.0425,101.2474,101.0327,101.1205,18258.0
2023-05-19 12:40:00,103.62,103.65,103.5,103.58,75839.0,101.1108,101.1401,100.9937,101.0718,75839.0
2023-05-19 12:45:00,103.58,103.61,103.46,103.55,25413.0,101.0718,101.101,100.9547,101.0425,25413.0
2023-05-19 12:50:00,103.55,103.9,103.54,103.86,33519.0,101.0425,101.384,101.0327,101.345,33519.0
2023-05-19 12:55:00,103.86,103.92,103.75,103.81,20784.0,101.345,101.4035,101.2376,101.2962,20784.0
2023-05-19 13:00:00,103.81,103.95,103.73,103.93,26901.0,101.2962,101.4328,101.2181,101.4133,26901.0
2023-05-19 13:05:00,103.93,104.11,103.92,104.07,28739.0,101.4133,101.5889,101.4035,101.5499,28739.0
2023-05-19 13:10:00,104.04,104.04,103.84,103.88,15968.0,101.5206,101.5206,101.3255,101.3645,15968.0
2023-05-19 13:15:00,103.87,103.88,103.7,103.84,20044.0,101.3547,101.3645,101.1889,101.3255,20044.0
2023-05-19 13:20:00,103.83,103.96,103.75,103.95,17550.0,101.3157,101.4426,101.2376,101.4328,17550.0
2023-05-19 13:25:00,103.94,104.02,103.9,104.01,11707.0,101.423,101.5011,101.384,101.4913,11707.0
2023-05-19 13:30:00,103.99,104.1,103.96,104.0,9223.0,101.4718,101.5792,101.4426,101.4816,9223.0
2023-05-19 13:35:00,104.03,104.12,104.0,104.12,10845.0,101.5109,101.5987,101.4816,101.5987,10845.0
2023-05-19 13:40:00,104.11,104.14,104.04,104.13,8982.0,101.5889,101.6182,101.5206,101.6084,8982.0
2023-05-19 13:45:00,104.09,104.23,104.08,104.13,11402.0,101.5694,101.706,101.5596,101.6084,11402.0
2023-05-19 13:50:00,104.11,104.27,104.08,104.26,11038.0,101.5889,101.745,101.5596,101.7353,11038.0
2023-05-19 13:55:00,104.26,104.31,104.18,104.19,18006.0,101.7353,101.7841,101.6572,101.667,18006.0
2023-05-19 14:00:00,104.27,104.44,104.25,104.37,23159.0,101.745,101.9109,101.7255,101.8426,23159.0
2023-05-19 14:05:00,104.37,104.38,104.12,104.19,12918.0,101.8426,101.8524,101.5987,101.667,12918.0
2023-05-19 14:10:00,104.17,104.21,104.03,104.12,15047.0,101.6475,101.6865,101.5109,101.5987,15047.0
2023-05-19 14:15:00,104.12,104.15,103.93,104.04,19030.0,101.5987,101.628,101.4133,101.5206,19030.0
2023-05-19 14:20:00,104.0,104.12,104.0,104.02,6281.0,101.4816,101.5987,101.4816,101.5011,6281.0
2023-05-19 14:25:00,104.03,104.05,103.78,103.86,13566.0,101.5109,101.5304,101.2669,101.345,13566.0
2023-05-19 14:30:00,103.84,104.07,103.84,104.03,14672.0,101.3255,101.5499,101.3255,101.5109,14672.0
2023-05-19 14:35:00,104.01,104.13,103.98,104.12,11595.0,101.4913,101.6084,101.4621,101.5987,11595.0
2023-05-19 14:40:00,104.15,104.15,104.0,104.05,7975.0,101.628,101.628,101.4816,101.5304,7975.0
2023-05-19 14:45:00,104.03,104.06,103.64,103.67,21640.0,101.5109,101.5401,101.1303,101.1596,21640.0
2023-05-19 14:50:00,103.66,103.81,103.62,103.77,13804.0,101.1498,101.2962,101.1108,101.2572,13804.0
2023-05-19 14:55:00,103.79,104.01,103.79,104.0,10225.0,101.2767,101.4913,101.2767,101.4816,10225.0
2023-05-19 15:00:00,103.98,104.03,103.87,103.97,28959.0,101.4621,101.5109,101.3547,101.4523,28959.0
2023-05-19 15:05:00,103.99,104.04,103.78,103.85,19682.0,101.4718,101.5206,101.2669,101.3352,19682.0
2023-05-19 15:10:00,103.82,104.22,103.82,104.22,20509.0,101.3059,101.6963,101.3059,101.6963,20509.0
2023-05-19 15:15:00,104.22,104.24,104.02,104.02,22722.0,101.6963,101.7158,101.5011,101.5011,22722.0
2023-05-19 15:20:00,104.01,104.13,103.89,104.13,26407.0,101.4913,101.6084,101.3743,101.6084,26407.0
2023-05-19 15:25:00,104.13,104.45,104.11,104.33,41742.0,101.6084,101.9207,101.5889,101.8036,41742.0
2023-05-19 15:30:00,104.36,104.41,104.22,104.28,39318.0,101.8329,101.8817,101.6963,101.7548,39318.0
2023-05-19 15:35:00,104.27,104.56,104.12,104.43,41410.0,101.745,102.028,101.5987,101.9012,41410.0
2023-05-19 15:40:00,104.44,104.73,104.42,104.73,51471.0,101.9109,102.1939,101.8914,102.1939,51471.0
2023-05-19 15:45:00,104.73,104.73,104.52,104.61,82430.0,102.1939,102.1939,101.989,102.0768,82430.0
2023-05-19 15:50:00,104.59,104.77,104.37,104.76,178749.0,102.0573,102.2329,101.8426,102.2232,178749.0
2023-05-19 15:55:00,104.71,105.06,104.69,104.78,403259.0,102.1744,102.5159,102.1549,102.2427,403259.0
2023-05-22 09:30:00,104.97,105.27,104.8,104.95,75128.0,102.4281,102.7208,102.2622,102.4086,75128.0
2023-05-22 09:35:00,105.07,105.82,104.95,105.46,31477.0,102.5257,103.2575,102.4086,102.9062,31477.0
2023-05-22 09:40:00,105.44,105.63,104.85,104.95,13308.0,102.8867,103.0721,102.311,102.4086,13308.0
2023-05-22 09:45:00,104.86,105.01,104.57,104.99,22439.0,102.3208,102.4671,102.0378,102.4476,22439.0
2023-05-22 09:50:00,104.95,105.11,104.78,104.89,46593.0,102.4086,102.5647,102.2427,102.35,46593.0
2023-05-22 09:55:00,104.83,105.02,104.7,105.0,48535.0,102.2915,102.4769,102.1646,102.4574,48535.0
2023-05-22 10:00:00,105.0,105.15,104.93,104.97,19825.0,102.4574,102.6037,102.3891,102.4281,19825.0
2023-05-22 10:05:00,105.0,105.05,104.8,104.92,27531.0,102.4574,102.5062,102.2622,102.3793,27531.0
2023-05-22 10:10:00,104.92,105.59,104.91,105.52,40668.0,102.3793,103.0331,102.3696,102.9648,40668.0
2023-05-22 10:15:00,105.51,105.64,105.29,105.63,42177.0,102.955,103.0819,102.7403,103.0721,42177.0
2023-05-22 10:20:00,105.62,105.63,105.36,105.63,45708.0,103.0624,103.0721,102.8087,103.0721,45708.0
2023-05-22 10:25:00,105.68,105.83,105.58,105.75,18477.0,103.1209,103.2673,103.0233,103.1892,18477.0
2023-05-22 10:30:00,105.75,105.8,105.45,105.6,18447.0,103.1892,103.238,102.8965,103.0428,18447.0
2023-05-22 10:35:00,105.64,105.66,105.43,105.43,8282.0,103.0819,103.1014,102.877,102.877,8282.0
2023-05-22 10:40:00,105.48,105.48,105.27,105.29,19266.0,102.9257,102.9257,102.7208,102.7403,19266.0
2023-05-22 10:45:00,105.3,105.36,105.09,105.17,23929.0,102.7501,102.8087,102.5452,102.6233,23929.0
2023-05-22 10:50:00,105.17,105.23,105.06,105.15,31545.0,102.6233,102.6818,102.5159,102.6037,31545.0
2023-05-22 10:55:00,105.16,105.42,105.03,105.42,27510.0,102.6135,102.8672,102.4866,102.8672,27510.0
2023-05-22 11:00:00,105.46,105.72,105.42,105.68,22713.0,102.9062,103.1599,102.8672,103.1209,22713.0
2023-05-22 11:05:00,105.67,105.67,105.39,105.47,23181.0,103.1111,103.1111,102.8379,102.916,23181.0
2023-05-22 11:10:00,105.45,105.55,105.42,105.5,15336.0,102.8965,102.9941,102.8672,102.9453,15336.0
2023-05-22 11:15:00,105.53,105.64,105.47,105.59,9746.0,102.9745,103.0819,102.916,103.0331,9746.0
2023-05-22 11:20:00,105.64,105.75,105.6,105.66,17810.0,103.0819,103.1892,103.0428,103.1014,17810.0
2023-05-22 11:25:00,105.66,105.77,105.64,105.69,12446.0,103.1014,103.2087,103.0819,103.1307,12446.0
2023-05-22 11:30:00,105.69,105.75,105.62,105.64,14835.0,103.1307,103.1892,103.0624,103.0819,14835.0
2023-05-22 11:35:00,105.68,105.79,105.6,105.61,15253.0,103.1209,103.2282,103.0428,103.0526,15253.0
2023-05-22 11:40:00,105.6,105.63,105.52,105.55,13352.0,103.0428,103.0721,102.9648,102.9941,13352.0
2023-05-22 11:45:00,105.54,105.54,105.35,105.43,31885.0,102.9843,102.9843,102.7989,102.877,31885.0
2023-05-22 11:50:00,105.45,105.74,105.44,105.57,13138.0,102.8965,103.1795,102.8867,103.0136,13138.0
2023-05-22 11:55:00,105.56,105.61,105.39,105.44,9285.0,103.0038,103.0526,102.8379,102.8867,9285.0
2023-05-22 12:00:00,105.48,105.55,105.26,105.26,13855.0,102.9257,102.9941,102.7111,102.7111,13855.0
2023-05-22 12:05:00,105.23,105.23,105.05,105.15,13260.0,102.6818,102.6818,102.5062,102.6037,13260.0
2023-05-22 12:10:00,105.14,105.2,105.01,105.2,14558.0,102.594,102.6525,102.4671,102.6525,14558.0
2023-05-22 12:15:00,105.23,105.3,105.13,105.26,9763.0,102.6818,102.7501,102.5842,102.7111,9763.0
2023-05-22 12:20:00,105.24,105.28,105.1,105.12,7131.0,102.6916,102.7306,102.5549,102.5745,7131.0
2023-05-22 12:25:00,105.13,105.13,105.0,105.0,13417.0,102.5842,102.5842,102.4574,102.4574,13417.0
2023-05-22 12:30:00,105.0,105.18,104.98,105.1,8347.0,102.4574,102.633,102.4379,102.5549,8347.0
2023-05-22 12:35:00,105.13,105.15,104.96,104.98,14750.0,102.5842,102.6037,102.4183,102.4379,14750.0
2023-05-22 12:40:00,104.98,104.99,104.86,104.88,12388.0,102.4379,102.4476,102.3208,102.3403,12388.0
2023-05-22 12:45:00,104.88,105.07,104.87,105.01,12059.0,102.3403,102.5257,102.3305,102.4671,12059.0
2023-05-22 12:50:00,105.02,105.1,105.01,105.04,7721.0,102.4769,102.5549,102.4671,102.4964,7721.0
2023-05-22 12:55:00,105.05,105.05,104.98,105.01,8769.0,102.5062,102.5062,102.4379,102.4671,8769.0
2023-05-22 13:00:00,105.03,105.09,104.99,105.02,7902.0,102.4866,102.5452,102.4476,102.4769,7902.0
2023-05-22 13:05:00,105.04,105.04,104.93,104.94,16716.0,102.4964,102.4964,102.3891,102.3988,16716.0
2023-05-22 13:10:00,104.94,105.0,104.74,104.77,15435.0,102.3988,102.4574,102.2037,102.2329,15435.0
2023-05-22 13:15:00,104.7,104.81,104.68,104.78,7188.0,102.1646,102.272,102.1451,102.2427,7188.0
2023-05-22 13:20:00,104.81,104.98,104.79,104.9,8963.0,102.272,102.4379,102.2525,102.3598,8963.0
2023-05-22 13:25:00,104.91,104.91,104.85,104.89,9748.0,102.3696,102.3696,102.311,102.35,9748.0
2023-05-22 13:30:00,104.88,104.94,104.84,104.88,17583.0,102.3403,102.3988,102.3012,102.3403,17583.0
2023-05-22 13:35:00,104.88,104.93,104.84,104.91,12790.0,102.3403,102.3891,102.3012,102.3696,12790.0
2023-05-22 13:40:00,104.9,104.95,104.74,104.8,58328.0,102.3598,102.4086,102.2037,102.2622,58328.0
2023-05-22 13:45:00,104.82,105.08,104.82,105.08,17826.0,102.2817,102.5354,102.2817,102.5354,17826.0
2023-05-22 13:50:00,105.09,105.27,105.09,105.23,12255.0,102.5452,102.7208,102.5452,102.6818,12255.0
2023-05-22 13:55:00,105.19,105.19,105.06,105.15,12678.0,102.6428,102.6428,102.5159,102.6037,12678.0
2023-05-22 14:00:00,105.16,105.18,105.04,105.06,10403.0,102.6135,102.633,102.4964,102.5159,10403.0
2023-05-22 14:05:00,105.06,105.09,105.02,105.07,12056.0,102.5159,102.5452,102.4769,102.5257,12056.0
2023-05-22 14:10:00,105.07,105.1,104.99,105.09,12452.0,102.5257,102.5549,102.4476,102.5452,12452.0
2023-05-22 14:15:00,105.09,105.17,105.08,105.11,9523.0,102.5452,102.6233,102.5354,102.5647,9523.0
2023-05-22 14:20:00,105.11,105.21,105.07,105.16,14735.0,102.5647,102.6623,102.5257,102.6135,14735.0
2023-05-22 14:25:00,105.16,105.23,105.14,105.14,8980.0,102.6135,102.6818,102.594,102.594,8980.0
2023-05-22 14:30:00,105.14,105.21,105.11,105.21,10268.0,102.594,102.6623,102.5647,102.6623,10268.0
2023-05-22 14:35:00,105.2,105.21,104.97,105.0,11130.0,102.6525,102.6623,102.4281,102.4574,11130.0
2023-05-22 14:40:00,105.0,105.0,104.83,104.83,9354.0,102.4574,102.4574,102.2915,102.2915,9354.0
2023-05-22 14:45:00,104.83,105.01,104.78,105.0,17048.0,102.2915,102.4671,102.2427,102.4574,17048.0
2023-05-22 14:50:00,105.01,105.16,104.99,105.08,8535.0,102.4671,102.6135,102.4476,102.5354,8535.0
2023-05-22 14:55:00,105.05,105.05,104.92,104.99,13764.0,102.5062,102.5062,102.3793,102.4476,13764.0
2023-05-22 15:00:00,104.98,105.14,104.98,105.07,13476.0,102.4379,102.594,102.4379,102.5257,13476.0
2023-05-22 15:05:00,105.05,105.11,105.04,105.07,12342.0,102.5062,102.5647,102.4964,102.5257,12342.0
2023-05-22 15:10:00,105.06,105.17,105.01,105.16,25649.0,102.5159,102.6233,102.4671,102.6135,25649.0
2023-05-22 15:15:00,105.16,105.18,105.09,105.14,26108.0,102.6135,102.633,102.5452,102.594,26108.0
2023-05-22 15:20:00,105.16,105.16,105.03,105.06,18604.0,102.6135,102.6135,102.4866,102.5159,18604.0
2023-05-22 15:25:00,105.04,105.06,104.95,105.06,18919.0,102.4964,102.5159,102.4086,102.5159,18919.0
2023-05-22 15:30:00,105.05,105.05,104.91,104.93,37845.0,102.5062,102.5062,102.3696,102.3891,37845.0
2023-05-22 15:35:00,104.94,104.94,104.77,104.79,32274.0,102.3988,102.3988,102.2329,102.2525,32274.0
2023-05-22 15:40:00,104.79,104.85,104.78,104.81,29764.0,102.2525,102.311,102.2427,102.272,29764.0
2023-05-22 15:45:00,104.81,104.81,104.62,104.63,33156.0,102.272,102.272,102.0866,102.0963,33156.0
2023-05-22 15:50:00,104.62,104.68,104.5,104.58,52770.0,102.0866,102.1451,101.9695,102.0475,52770.0
2023-05-22 15:55:00,104.56,104.69,104.5,104.62,180955.0,102.028,102.1549,101.9695,102.0866,180955.0
2023-05-23 09:30:00,103.94,104.02,103.37,103.73,29031.0,101.423,101.5011,100.8668,101.2181,29031.0
2023-05-23 09:35:00,103.67,103.73,103.34,103.49,11438.0,101.1596,101.2181,100.8376,100.9839,11438.0
2023-05-23 09:40:00,103.53,103.69,103.42,103.66,8743.0,101.023,101.1791,100.9156,101.1498,8743.0
2023-05-23 09:45:00,103.63,103.67,103.41,103.5,21441.0,101.1205,101.1596,100.9059,100.9937,21441.0
2023-05-23 09:50:00,103.49,103.8,103.34,103.65,17291.0,100.9839,101.2864,100.8376,101.1401,17291.0
2023-05-23 09:55:00,103.68,103.74,103.53,103.66,37616.0,101.1693,101.2279,101.023,101.1498,37616.0
2023-05-23 10:00:00,103.65,103.93,103.65,103.91,9703.0,101.1401,101.4133,101.1401,101.3938,9703.0
2023-05-23 10:05:00,103.91,103.92,103.77,103.88,8756.0,101.3938,101.4035,101.2572,101.3645,8756.0
2023-05-23 10:10:00,103.89,103.94,103.61,103.63,8882.0,101.3743,101.423,101.101,101.1205,8882.0
2023-05-23 10:15:00,103.58,103.59,103.34,103.45,9093.0,101.0718,101.0815,100.8376,100.9449,9093.0
2023-05-23 10:20:00,103.45,103.5,103.21,103.25,14555.0,100.9449,100.9937,100.7107,100.7497,14555.0
2023-05-23 10:25:00,103.24,103.24,103.01,103.01,12994.0,100.74,100.74,100.5156,100.5156,12994.0
2023-05-23 10:30:00,103.01,103.19,103.01,103.17,12872.0,100.5156,100.6912,100.5156,100.6717,12872.0
2023-05-23 10:35:00,103.21,103.31,103.18,103.25,12669.0,100.7107,100.8083,100.6814,100.7497,12669.0
2023-05-23 10:40:00,103.24,103.32,103.11,103.11,6804.0,100.74,100.8181,100.6131,100.6131,6804.0
2023-05-23 10:45:00,103.11,103.41,103.07,103.2,30646.0,100.6131,100.9059,100.5741,100.701,30646.0
2023-05-23 10:50:00,103.2,103.28,103.06,103.28,6336.0,100.701,100.779,100.5643,100.779,6336.0
2023-05-23 10:55:00,103.27,103.28,103.07,103.07,6045.0,100.7693,100.779,100.5741,100.5741,6045.0
2023-05-23 11:00:00,103.09,103.14,103.06,103.09,5971.0,100.5936,100.6424,100.5643,100.5936,5971.0
2023-05-23 11:05:00,103.1,103.13,102.93,102.93,28034.0,100.6034,100.6327,100.4375,100.4375,28034.0
2023-05-23 11:10:00,102.89,103.01,102.89,102.92,12433.0,100.3985,100.5156,100.3985,100.4277,12433.0
2023-05-23 11:15:00,102.92,102.94,102.85,102.88,3364.0,100.4277,100.4473,100.3594,100.3887,3364.0
2023-05-23 11:20:00,102.9,102.95,102.81,102.87,16125.0,100.4082,100.457,100.3204,100.379,16125.0
2023-05-23 11:25:00,102.89,103.07,102.88,103.04,7051.0,100.3985,100.5741,100.3887,100.5448,7051.0
2023-05-23 11:30:00,103.06,103.14,103.02,103.09,9744.0,100.5643,100.6424,100.5253,100.5936,9744.0
2023-05-23 11:35:00,103.08,103.08,102.91,102.95,5733.0,100.5839,100.5839,100.418,100.457,5733.0
2023-05-23 11:40:00,102.94,103.0,102.9,102.92,4365.0,100.4473,100.5058,100.4082,100.4277,4365.0
2023-05-23 11:45:00,102.9,102.96,102.88,102.94,4884.0,100.4082,100.4668,100.3887,100.4473,4884.0
2023-05-23 11:50:00,102.93,102.93,102.74,102.86,7601.0,100.4375,100.4375,100.2521,100.3692,7601.0
2023-05-23 11:55:00,102.89,102.93,102.66,102.7,5147.0,100.3985,100.4375,100.174,100.2131,5147.0
2023-05-23 12:00:00,102.7,102.78,102.7,102.75,9436.0,100.2131,100.2911,100.2131,100.2619,9436.0
2023-05-23 12:05:00,102.77,102.8,102.65,102.67,8312.0,100.2814,100.3106,100.1643,100.1838,8312.0
2023-05-23 12:10:00,102.69,102.72,102.58,102.6,14504.0,100.2033,100.2326,100.096,100.1155,14504.0
2023-05-23 12:15:00,102.59,102.6,102.44,102.46,15000.0,100.1057,100.1155,99.9594,99.9789,15000.0
2023-05-23 12:20:00,102.45,102.47,102.31,102.31,9210.0,99.9691,99.9886,99.8325,99.8325,9210.0
2023-05-23 12:25:00,102.28,102.29,102.15,102.26,13968.0,99.8032,99.813,99.6764,99.7837,13968.0
2023-05-23 12:30:00,102.26,102.34,102.24,102.27,15409.0,99.7837,99.8618,99.7642,99.7935,15409.0
2023-05-23 12:35:00,102.27,102.33,102.14,102.23,17261.0,99.7935,99.852,99.6666,99.7544,17261.0
2023-05-23 12:40:00,102.24,102.3,102.2,102.2,9534.0,99.7642,99.8228,99.7252,99.7252,9534.0
2023-05-23 12:45:00,102.22,102.31,102.18,102.25,4737.0,99.7447,99.8325,99.7057,99.774,4737.0
2023-05-23 12:50:00,102.25,102.25,102.1,102.19,9472.0,99.774,99.774,99.6276,99.7154,9472.0
2023-05-23 12:55:00,102.21,102.27,102.2,102.23,5362.0,99.7349,99.7935,99.7252,99.7544,5362.0
2023-05-23 13:00:00,102.25,102.31,102.16,102.22,18945.0,99.774,99.8325,99.6861,99.7447,18945.0
2023-05-23 13:05:00,102.22,102.28,102.16,102.22,11311.0,99.7447,99.8032,99.6861,99.7447,11311.0
2023-05-23 13:10:00,102.24,102.31,102.2,102.2,7567.0,99.7642,99.8325,99.7252,99.7252,7567.0
2023-05-23 13:15:00,102.18,102.31,102.18,102.25,6285.0,99.7057,99.8325,99.7057,99.774,6285.0
2023-05-23 13:20:00,102.26,102.26,102.12,102.14,6488.0,99.7837,99.7837,99.6471,99.6666,6488.0
2023-05-23 13:25:00,102.11,102.15,102.0,102.03,16617.0,99.6374,99.6764,99.53,99.5593,16617.0
2023-05-23 13:30:00,102.0,102.03,101.87,101.95,18656.0,99.53,99.5593,99.4032,99.4812,18656.0
2023-05-23 13:35:00,101.95,102.09,101.94,102.09,6614.0,99.4812,99.6178,99.4715,99.6178,6614.0
2023-05-23 13:40:00,102.09,102.19,102.07,102.16,12421.0,99.6178,99.7154,99.5983,99.6861,12421.0
2023-05-23 13:45:00,102.17,102.23,102.07,102.09,39485.0,99.6959,99.7544,99.5983,99.6178,39485.0
2023-05-23 13:50:00,102.07,102.12,102.0,102.03,17779.0,99.5983,99.6471,99.53,99.5593,17779.0
2023-05-23 13:55:00,102.01,102.12,101.96,102.1,12304.0,99.5398,99.6471,99.491,99.6276,12304.0
2023-05-23 14:00:00,102.09,102.29,102.09,102.29,13310.0,99.6178,99.813,99.6178,99.813,13310.0
2023-05-23 14:05:00,102.29,102.36,102.19,102.2,14473.0,99.813,99.8813,99.7154,99.7252,14473.0
2023-05-23 14:10:00,102.2,102.2,101.97,101.99,16280.0,99.7252,99.7252,99.5007,99.5203,16280.0
2023-05-23 14:15:00,101.97,102.05,101.91,102.03,10665.0,99.5007,99.5788,99.4422,99.5593,10665.0
2023-05-23 14:20:00,102.0,102.04,101.87,101.89,12894.0,99.53,99.569,99.4032,99.4227,12894.0
2023-05-23 14:25:00,101.84,102.02,101.84,101.97,13271.0,99.3739,99.5495,99.3739,99.5007,13271.0
2023-05-23 14:30:00,101.96,102.06,101.95,102.01,14150.0,99.491,99.5886,99.4812,99.5398,14150.0
2023-05-23 14:35:00,102.0,102.01,101.93,102.01,10375.0,99.53,99.5398,99.4617,99.5398,10375.0
2023-05-23 14:40:00,102.0,102.02,101.92,101.97,11723.0,99.53,99.5495,99.452,99.5007,11723.0
2023-05-23 14:45:00,101.98,102.05,101.95,102.03,9355.0,99.5105,99.5788,99.4812,99.5593,9355.0
2023-05-23 14:50:00,102.03,102.21,102.03,102.19,14919.0,99.5593,99.7349,99.5593,99.7154,14919.0
2023-05-23 14:55:00,102.19,102.22,102.13,102.19,18263.0,99.7154,99.7447,99.6569,99.7154,18263.0
2023-05-23 15:00:00,102.2,102.27,102.09,102.09,9142.0,99.7252,99.7935,99.6178,99.6178,9142.0
2023-05-23 15:05:00,102.1,102.14,101.98,102.11,12400.0,99.6276,99.6666,99.5105,99.6374,12400.0
2023-05-23 15:10:00,102.15,102.2,101.95,102.05,16589.0,99.6764,99.7252,99.4812,99.5788,16589.0
2023-05-23 15:15:00,102.05,102.05,101.82,101.83,17574.0,99.5788,99.5788,99.3544,99.3641,17574.0
2023-05-23 15:20:00,101.83,102.15,101.83,102.13,23449.0,99.3641,99.6764,99.3641,99.6569,23449.0
2023-05-23 15:25:00,102.15,102.18,102.0,102.05,18238.0,99.6764,99.7057,99.53,99.5788,18238.0
2023-05-23 15:30:00,102.05,102.06,101.95,102.0,24540.0,99.5788,99.5886,99.4812,99.53,24540.0
2023-05-23 15:35:00,102.0,102.05,101.9,101.95,26548.0,99.53,99.5788,99.4324,99.4812,26548.0
2023-05-23 15:40:00,101.95,102.08,101.93,102.04,42511.0,99.4812,99.6081,99.4617,99.569,42511.0
2023-05-23 15:45:00,102.04,102.14,102.02,102.03,47147.0,99.569,99.6666,99.5495,99.5593,47147.0
2023-05-23 15:50:00,102.02,102.03,101.88,101.9,144161.0,99.5495,99.5593,99.4129,99.4324,144161.0
2023-05-23 15:55:00,101.88,101.97,101.75,101.9,228003.0,99.4129,99.5007,99.2861,99.4324,228003.0
2023-05-24 09:30:00,102.69,103.0,101.98,102.2,25355.0,100.2033,100.5058,99.5105,99.7252,25355.0
2023-05-24 09:35:00,102.32,102.61,102.15,102.46,19549.0,99.8423,100.1252,99.6764,99.9789,19549.0
2023-05-24 09:40:00,102.52,102.82,102.47,102.78,16276.0,100.0374,100.3302,99.9886,100.2911,16276.0
2023-05-24 09:45:00,102.74,102.94,102.61,102.77,29348.0,100.2521,100.4473,100.1252,100.2814,29348.0
2023-05-24 09:50:00,102.77,102.91,102.62,102.66,17663.0,100.2814,100.418,100.135,100.174,17663.0
2023-05-24 09:55:00,102.67,103.0,102.65,102.89,23786.0,100.1838,100.5058,100.1643,100.3985,23786.0
2023-05-24 10:00:00,102.89,102.91,102.44,102.62,15127.0,100.3985,100.418,99.9594,100.135,15127.0
2023-05-24 10:05:00,102.64,102.77,102.39,102.48,36571.0,100.1545,100.2814,99.9106,99.9984,36571.0
2023-05-24 10:10:00,102.5,103.13,102.5,103.12,28217.0,100.0179,100.6327,100.0179,100.6229,28217.0
2023-05-24 10:15:00,103.14,103.44,103.08,103.21,23760.0,100.6424,100.9351,100.5839,100.7107,23760.0
2023-05-24 10:20:00,103.17,103.19,102.93,102.93,6188.0,100.6717,100.6912,100.4375,100.4375,6188.0
2023-05-24 10:25:00,102.93,103.07,102.85,103.05,27644.0,100.4375,100.5741,100.3594,100.5546,27644.0
2023-05-24 10:30:00,103.05,103.26,103.04,103.21,6242.0,100.5546,100.7595,100.5448,100.7107,6242.0
2023-05-24 10:35:00,103.2,103.46,103.19,103.45,10830.0,100.701,100.9547,100.6912,100.9449,10830.0
2023-05-24 10:40:00,103.47,103.49,103.28,103.34,18402.0,100.9644,100.9839,100.779,100.8376,18402.0
2023-05-24 10:45:00,103.35,103.39,103.1,103.14,9174.0,100.8473,100.8864,100.6034,100.6424,9174.0
2023-05-24 10:50:00,103.13,103.15,102.98,103.08,24220.0,100.6327,100.6522,100.4863,100.5839,24220.0
2023-05-24 10:55:00,103.13,103.2,103.09,103.15,9752.0,100.6327,100.701,100.5936,100.6522,9752.0
2023-05-24 11:00:00,103.19,103.24,102.94,102.98,34543.0,100.6912,100.74,100.4473,100.4863,34543.0
2023-05-24 11:05:00,103.01,103.08,102.96,103.0,16852.0,100.5156,100.5839,100.4668,100.5058,16852.0
2023-05-24 11:10:00,102.99,103.03,102.81,102.93,9501.0,100.496,100.5351,100.3204,100.4375,9501.0
2023-05-24 11:15:00,102.96,103.14,102.93,103.13,30220.0,100.4668,100.6424,100.4375,100.6327,30220.0
2023-05-24 11:20:00,103.2,103.31,103.12,103.31,5815.0,100.701,100.8083,100.6229,100.8083,5815.0
2023-05-24 11:25:00,103.26,103.39,103.11,103.12,13431.0,100.7595,100.8864,100.6131,100.6229,13431.0
2023-05-24 11:30:00,103.09,103.17,102.98,102.98,8459.0,100.5936,100.6717,100.4863,100.4863,8459.0
2023-05-24 11:35:00,103.0,103.01,102.79,102.81,19951.0,100.5058,100.5156,100.3009,100.3204,19951.0
2023-05-24 11:40:00,102.81,103.0,102.75,102.78,13292.0,100.3204,100.5058,100.2619,100.2911,13292.0
2023-05-24 11:45:00,102.8,102.84,102.65,102.75,11096.0,100.3106,100.3497,100.1643,100.2619,11096.0
2023-05-24 11:50:00,102.78,102.91,102.67,102.67,16285.0,100.2911,100.418,100.1838,100.1838,16285.0
2023-05-24 11:55:00,102.69,102.76,102.6,102.76,12034.0,100.2033,100.2716,100.1155,100.2716,12034.0
2023-05-24 12:00:00,102.79,102.8,102.66,102.7,36220.0,100.3009,100.3106,100.174,100.2131,36220.0
2023-05-24 12:05:00,102.7,102.72,102.44,102.45,12365.0,100.2131,100.2326,99.9594,99.9691,12365.0
2023-05-24 12:10:00,102.44,102.44,102.23,102.36,17465.0,99.9594,99.9594,99.7544,99.8813,17465.0
2023-05-24 12:15:00,102.36,102.46,102.31,102.34,10391.0,99.8813,99.9789,99.8325,99.8618,10391.0
2023-05-24 12:20:00,102.34,102.48,102.21,102.39,13772.0,99.8618,99.9984,99.7349,99.9106,13772.0
2023-05-24 12:25:00,102.39,102.4,102.16,102.16,8179.0,99.9106,99.9203,99.6861,99.6861,8179.0
2023-05-24 12:30:00,102.17,102.44,102.15,102.37,14137.0,99.6959,99.9594,99.6764,99.8911,14137.0
2023-05-24 12:35:00,102.36,102.57,102.33,102.57,2427.0,99.8813,100.0862,99.852,100.0862,2427.0
2023-05-24 12:40:00,102.52,102.66,102.52,102.54,6398.0,100.0374,100.174,100.0374,100.0569,6398.0
2023-05-24 12:45:00,102.58,102.59,102.3,102.3,5150.0,100.096,100.1057,99.8228,99.8228,5150.0
2023-05-24 12:50:00,102.3,102.35,102.26,102.29,8638.0,99.8228,99.8715,99.7837,99.813,8638.0
2023-05-24 12:55:00,102.31,102.34,102.24,102.25,13087.0,99.8325,99.8618,99.7642,99.774,13087.0
2023-05-24 13:00:00,102.25,102.27,102.14,102.17,12497.0,99.774,99.7935,99.6666,99.6959,12497.0
2023-05-24 13:05:00,102.15,102.22,102.05,102.13,8049.0,99.6764,99.7447,99.5788,99.6569,8049.0
2023-05-24 13:10:00,102.15,102.18,101.98,101.98,9899.0,99.6764,99.7057,99.5105,99.5105,9899.0
2023-05-24 13:15:00,101.96,102.01,101.93,101.98,10531.0,99.491,99.5398,99.4617,99.5105,10531.0
2023-05-24 13:20:00,102.0,102.12,101.99,102.12,10439.0,99.53,99.6471,99.5203,99.6471,10439.0
2023-05-24 13:25:00,102.1,102.1,102.02,102.04,6787.0,99.6276,99.6276,99.5495,99.569,6787.0
2023-05-24 13:30:00,102.02,102.22,101.95,102.22,10988.0,99.5495,99.7447,99.4812,99.7447,10988.0
2023-05-24 13:35:00,102.26,102.35,102.22,102.26,8900.0,99.7837,99.8715,99.7447,99.7837,8900.0
2023-05-24 13:40:00,102.27,102.36,102.23,102.34,21790.0,99.7935,99.8813,99.7544,99.8618,21790.0
2023-05-24 13:45:00,102.37,102.39,102.15,102.16,11611.0,99.8911,99.9106,99.6764,99.6861,11611.0
2023-05-24 13:50:00,102.18,102.36,102.17,102.3,8253.0,99.7057,99.8813,99.6959,99.8228,8253.0
2023-05-24 13:55:00,102.32,102.35,102.26,102.27,6395.0,99.8423,99.8715,99.7837,99.7935,6395.0
2023-05-24 14:00:00,102.27,102.33,102.17,102.17,4047.0,99.7935,99.852,99.6959,99.6959,4047.0
2023-05-24 14:05:00,102.2,102.24,102.1,102.1,6106.0,99.7252,99.7642,99.6276,99.6276,6106.0
2023-05-24 14:10:00,102.13,102.15,101.95,101.95,12125.0,99.6569,99.6764,99.4812,99.4812,12125.0
2023-05-24 14:15:00,101.94,102.06,101.92,101.96,8827.0,99.4715,99.5886,99.452,99.491,8827.0
2023-05-24 14:20:00,101.94,102.03,101.9,102.02,7602.0,99.4715,99.5593,99.4324,99.5495,7602.0
2023-05-24 14:25:00,102.02,102.02,101.91,102.0,12326.0,99.5495,99.5495,99.4422,99.53,12326.0
2023-05-24 14:30:00,101.97,102.01,101.93,102.0,11628.0,99.5007,99.5398,99.4617,99.53,11628.0
2023-05-24 14:35:00,101.98,102.07,101.97,102.0,19916.0,99.5105,99.5983,99.5007,99.53,19916.0
2023-05-24 14:40:00,102.0,102.03,101.97,102.0,11713.0,99.53,99.5593,99.5007,99.53,11713.0
2023-05-24 14:45:00,102.0,102.03,101.92,101.93,16206.0,99.53,99.5593,99.452,99.4617,16206.0
2023-05-24 14:50:00,101.96,102.03,101.9,101.93,23238.0,99.491,99.5593,99.4324,99.4617,23238.0
2023-05-24 14:55:00,101.92,101.98,101.9,101.96,16752.0,99.452,99.5105,99.4324,99.491,16752.0
2023-05-24 15:00:00,101.96,101.99,101.81,101.86,7684.0,99.491,99.5203,99.3446,99.3934,7684.0
2023-05-24 15:05:00,101.85,101.93,101.83,101.85,12181.0,99.3836,99.4617,99.3641,99.3836,12181.0
2023-05-24 15:10:00,101.85,101.88,101.79,101.85,15919.0,99.3836,99.4129,99.3251,99.3836,15919.0
2023-05-24 15:15:00,101.85,102.03,101.85,101.97,20792.0,99.3836,99.5593,99.3836,99.5007,20792.0
2023-05-24 15:20:00,101.98,102.15,101.98,102.05,36849.0,99.5105,99.6764,99.5105,99.5788,36849.0
2023-05-24 15:25:00,102.06,102.09,101.93,102.01,29188.0,99.5886,99.6178,99.4617,99.5398,29188.0
2023-05-24 15:30:00,102.03,102.16,101.98,102.0,35234.0,99.5593,99.6861,99.5105,99.53,35234.0
2023-05-24 15:35:00,102.0,102.0,101.89,101.98,18863.0,99.53,99.53,99.4227,99.5105,18863.0
2023-05-24 15:40:00,101.98,102.01,101.69,101.69,24678.0,99.5105,99.5398,99.2275,99.2275,24678.0
2023-05-24 15:45:00,101.69,101.69,101.57,101.6,38683.0,99.2275,99.2275,99.1104,99.1397,38683.0
2023-05-24 15:50:00,101.61,101.63,101.42,101.44,55595.0,99.1495,99.169,98.9641,98.9836,55595.0
2023-05-24 15:55:00,101.42,101.5,101.37,101.48,140701.0,98.9641,99.0421,98.9153,99.0226,140701.0
2023-05-25 09:30:00,101.87,103.22,101.53,103.13,81052.0,99.4032,100.7205,99.0714,100.6327,81052.0
2023-05-25 09:35:00,103.0,103.42,102.82,103.3,44351.0,100.5058,100.9156,100.3302,100.7985,44351.0
2023-05-25 09:40:00,103.35,103.57,102.99,103.14,30908.0,100.8473,101.062,100.496,100.6424,30908.0
2023-05-25 09:45:00,103.26,104.14,103.04,103.69,43947.0,100.7595,101.6182,100.5448,101.1791,43947.0
2023-05-25 09:50:00,103.68,103.81,103.24,103.27,18868.0,101.1693,101.2962,100.74,100.7693,18868.0
2023-05-25 09:55:00,103.27,103.27,102.87,103.07,16075.0,100.7693,100.7693,100.379,100.5741,16075.0
2023-05-25 10:00:00,102.99,103.25,102.91,102.91,34237.0,100.496,100.7497,100.418,100.418,34237.0
2023-05-25 10:05:00,102.89,102.99,102.67,102.84,34914.0,100.3985,100.496,100.1838,100.3497,34914.0
2023-05-25 10:10:00,102.83,102.83,102.35,102.53,42785.0,100.3399,100.3399,99.8715,100.0472,42785.0
2023-05-25 10:15:00,102.51,102.77,102.3,102.33,22385.0,100.0277,100.2814,99.8228,99.852,22385.0
2023-05-25 10:20:00,102.36,102.44,102.25,102.3,18018.0,99.8813,99.9594,99.774,99.8228,18018.0
2023-05-25 10:25:00,102.25,102.69,102.2,102.54,16032.0,99.774,100.2033,99.7252,100.0569,16032.0
2023-05-25 10:30:00,102.59,102.63,102.35,102.44,16607.0,100.1057,100.1448,99.8715,99.9594,16607.0
2023-05-25 10:35:00,102.47,102.63,102.39,102.54,22661.0,99.9886,100.1448,99.9106,100.0569,22661.0
2023-05-25 10:40:00,102.61,102.82,102.53,102.75,20833.0,100.1252,100.3302,100.0472,100.2619,20833.0
2023-05-25 10:45:00,102.75,102.87,102.4,102.44,17907.0,100.2619,100.379,99.9203,99.9594,17907.0
2023-05-25 10:50:00,102.48,102.72,102.46,102.7,18456.0,99.9984,100.2326,99.9789,100.2131,18456.0
2023-05-25 10:55:00,102.7,103.07,102.7,103.04,39768.0,100.2131,100.5741,100.2131,100.5448,39768.0
2023-05-25 11:00:00,103.05,103.15,102.99,103.14,25865.0,100.5546,100.6522,100.496,100.6424,25865.0
2023-05-25 11:05:00,103.17,103.25,102.99,103.01,35399.0,100.6717,100.7497,100.496,100.5156,35399.0
2023-05-25 11:10:00,103.0,103.08,102.93,102.96,24897.0,100.5058,100.5839,100.4375,100.4668,24897.0
2023-05-25 11:15:00,103.0,103.11,102.82,102.94,22255.0,100.5058,100.6131,100.3302,100.4473,22255.0
2023-05-25 11:20:00,102.92,103.02,102.79,102.97,25867.0,100.4277,100.5253,100.3009,100.4765,25867.0
2023-05-25 11:25:00,102.97,103.03,102.86,102.95,39628.0,100.4765,100.5351,100.3692,100.457,39628.0
2023-05-25 11:30:00,102.93,102.97,102.21,102.29,41443.0,100.4375,100.4765,99.7349,99.813,41443.0
2023-05-25 11:35:00,102.29,102.29,101.79,101.86,38741.0,99.813,99.813,99.3251,99.3934,38741.0
2023-05-25 11:40:00,101.92,102.1,101.78,101.97,17047.0,99.452,99.6276,99.3153,99.5007,17047.0
2023-05-25 11:45:00,101.98,102.0,101.84,101.97,17071.0,99.5105,99.53,99.3739,99.5007,17071.0
2023-05-25 11:50:00,101.99,102.25,101.89,102.04,17268.0,99.5203,99.774,99.4227,99.569,17268.0
2023-05-25 11:55:00,102.06,102.21,102.01,102.2,8062.0,99.5886,99.7349,99.5398,99.7252,8062.0
2023-05-25 12:00:00,102.23,102.47,102.23,102.45,11523.0,99.7544,99.9886,99.7544,99.9691,11523.0
2023-05-25 12:05:00,102.47,102.73,102.37,102.73,11865.0,99.9886,100.2423,99.8911,100.2423,11865.0
2023-05-25 12:10:00,102.78,102.91,102.69,102.91,17603.0,100.2911,100.418,100.2033,100.418,17603.0
2023-05-25 12:15:00,102.93,102.95,102.72,102.86,11957.0,100.4375,100.457,100.2326,100.3692,11957.0
2023-05-25 12:20:00,102.85,102.88,102.73,102.77,13012.0,100.3594,100.3887,100.2423,100.2814,13012.0
2023-05-25 12:25:00,102.76,102.8,102.59,102.68,13406.0,100.2716,100.3106,100.1057,100.1936,13406.0
2023-05-25 12:30:00,102.73,102.95,102.61,102.75,24122.0,100.2423,100.457,100.1252,100.2619,24122.0
2023-05-25 12:35:00,102.8,102.96,102.8,102.87,7725.0,100.3106,100.4668,100.3106,100.379,7725.0
2023-05-25 12:40:00,102.86,102.93,102.84,102.86,7851.0,100.3692,100.4375,100.3497,100.3692,7851.0
2023-05-25 12:45:00,102.86,102.88,102.68,102.76,8826.0,100.3692,100.3887,100.1936,100.2716,8826.0
2023-05-25 12:50:00,102.77,102.77,102.56,102.57,9698.0,100.2814,100.2814,100.0765,100.0862,9698.0
2023-05-25 12:55:00,102.55,102.65,102.41,102.46,8938.0,100.0667,100.1643,99.9301,99.9789,8938.0
2023-05-25 13:00:00,102.46,102.49,102.28,102.28,8325.0,99.9789,100.0082,99.8032,99.8032,8325.0
2023-05-25 13:05:00,102.31,102.31,102.11,102.14,8949.0,99.8325,99.8325,99.6374,99.6666,8949.0
2023-05-25 13:10:00,102.15,102.25,102.01,102.19,18949.0,99.6764,99.774,99.5398,99.7154,18949.0
2023-05-25 13:15:00,102.32,102.49,102.28,102.49,32666.0,99.8423,100.0082,99.8032,100.0082,32666.0
2023-05-25 13:20:00,102.51,102.82,102.5,102.82,15740.0,100.0277,100.3302,100.0179,100.3302,15740.0
2023-05-25 13:25:00,102.81,102.92,102.76,102.78,12947.0,100.3204,100.4277,100.2716,100.2911,12947.0
2023-05-25 13:30:00,102.79,102.89,102.7,102.79,10798.0,100.3009,100.3985,100.2131,100.3009,10798.0
2023-05-25 13:35:00,102.79,102.85,102.7,102.75,7844.0,100.3009,100.3594,100.2131,100.2619,7844.0
2023-05-25 13:40:00,102.82,102.86,102.66,102.69,7634.0,100.3302,100.3692,100.174,100.2033,7634.0
2023-05-25 13:45:00,102.68,102.71,102.51,102.67,6526.0,100.1936,100.2228,100.0277,100.1838,6526.0
2023-05-25 13:50:00,102.72,102.76,102.64,102.68,8080.0,100.2326,100.2716,100.1545,100.1936,8080.0
2023-05-25 13:55:00,102.7,102.79,102.6,102.65,7956.0,100.2131,100.3009,100.1155,100.1643,7956.0
2023-05-25 14:00:00,102.65,102.98,102.65,102.84,10014.0,100.1643,100.4863,100.1643,100.3497,10014.0
2023-05-25 14:05:00,102.84,102.87,102.67,102.69,7269.0,100.3497,100.379,100.1838,100.2033,7269.0
2023-05-25 14:10:00,102.72,102.84,102.69,102.81,10012.0,100.2326,100.3497,100.2033,100.3204,10012.0
2023-05-25 14:15:00,102.79,102.87,102.76,102.81,20175.0,100.3009,100.379,100.2716,100.3204,20175.0
2023-05-25 14:20:00,102.8,102.8,102.71,102.76,12307.0,100.3106,100.3106,100.2228,100.2716,12307.0
2023-05-25 14:25:00,102.77,102.79,102.69,102.74,8224.0,100.2814,100.3009,100.2033,100.2521,8224.0
2023-05-25 14:30:00,102.76,102.81,102.49,102.59,13071.0,100.2716,100.3204,100.0082,100.1057,13071.0
2023-05-25 14:35:00,102.58,102.58,102.46,102.46,9487.0,100.096,100.096,99.9789,99.9789,9487.0
2023-05-25 14:40:00,102.48,102.58,102.45,102.52,11817.0,99.9984,100.096,99.9691,100.0374,11817.0
2023-05-25 14:45:00,102.52,102.52,102.18,102.23,7281.0,100.0374,100.0374,99.7057,99.7544,7281.0
2023-05-25 14:50:00,102.25,102.38,102.21,102.35,5682.0,99.774,99.9008,99.7349,99.8715,5682.0
2023-05-25 14:55:00,102.34,102.4,102.27,102.4,9402.0,99.8618,99.9203,99.7935,99.9203,9402.0
2023-05-25 15:00:00,102.4,102.47,102.3,102.33,18676.0,99.9203,99.9886,99.8228,99.852,18676.0
2023-05-25 15:05:00,102.33,102.35,102.22,102.23,11123.0,99.852,99.8715,99.7447,99.7544,11123.0
2023-05-25 15:10:00,102.26,102.4,102.13,102.14,12794.0,99.7837,99.9203,99.6569,99.6666,12794.0
2023-05-25 15:15:00,102.13,102.2,102.09,102.12,14615.0,99.6569,99.7252,99.6178,99.6471,14615.0
2023-05-25 15:20:00,102.09,102.22,102.03,102.09,14634.0,99.6178,99.7447,99.5593,99.6178,14634.0
2023-05-25 15:25:00,102.09,102.31,102.05,102.26,20503.0,99.6178,99.8325,99.5788,99.7837,20503.0
2023-05-25 15:30:00,102.26,102.37,102.21,102.29,22895.0,99.7837,99.8911,99.7349,99.813,22895.0
2023-05-25 15:35:00,102.32,102.38,102.22,102.31,27857.0,99.8423,99.9008,99.7447,99.8325,27857.0
2023-05-25 15:40:00,102.29,102.37,102.24,102.28,32513.0,99.813,99.8911,99.7642,99.8032,32513.0
2023-05-25 15:45:00,102.3,102.51,102.29,102.4,47035.0,99.8228,100.0277,99.813,99.9203,47035.0
2023-05-25 15:50:00,102.4,102.45,102.27,102.31,75833.0,99.9203,99.9691,99.7935,99.8325,75833.0
2023-05-25 15:55:00,102.31,102.4,102.26,102.37,134099.0,99.8325,99.9203,99.7837,99.8911,134099.0
2023-05-26 09:30:00,102.57,102.68,102.15,102.52,43332.0,100.0862,100.1936,99.6764,100.0374,43332.0
2023-05-26 09:35:00,102.59,102.96,102.58,102.9,13615.0,100.1057,100.4668,100.096,100.4082,13615.0
2023-05-26 09:40:00,102.9,103.13,102.85,103.12,8415.0,100.4082,100.6327,100.3594,100.6229,8415.0
2023-05-26 09:45:00,103.19,103.32,102.82,102.83,13011.0,100.6912,100.8181,100.3302,100.3399,13011.0
2023-05-26 09:50:00,102.81,102.86,102.48,102.69,14004.0,100.3204,100.3692,99.9984,100.2033,14004.0
2023-05-26 09:55:00,102.68,102.78,102.62,102.65,12020.0,100.1936,100.2911,100.135,100.1643,12020.0
2023-05-26 10:00:00,102.65,102.8,102.51,102.6,20941.0,100.1643,100.3106,100.0277,100.1155,20941.0
2023-05-26 10:05:00,102.63,102.63,102.41,102.48,27314.0,100.1448,100.1448,99.9301,99.9984,27314.0
2023-05-26 10:10:00,102.47,102.53,102.31,102.31,24885.0,99.9886,100.0472,99.8325,99.8325,24885.0
2023-05-26 10:15:00,102.28,102.46,102.26,102.44,18048.0,99.8032,99.9789,99.7837,99.9594,18048.0
2023-05-26 10:20:00,102.44,102.46,102.28,102.39,20051.0,99.9594,99.9789,99.8032,99.9106,20051.0
2023-05-26 10:25:00,102.43,102.64,102.39,102.62,31886.0,99.9496,100.1545,99.9106,100.135,31886.0
2023-05-26 10:30:00,102.64,102.72,102.52,102.53,44529.0,100.1545,100.2326,100.0374,100.0472,44529.0
2023-05-26 10:35:00,102.51,102.77,102.5,102.76,32101.0,100.0277,100.2814,100.0179,100.2716,32101.0
2023-05-26 10:40:00,102.76,103.06,102.75,102.9,13659.0,100.2716,100.5643,100.2619,100.4082,13659.0
2023-05-26 10:45:00,102.88,102.96,102.81,102.94,36565.0,100.3887,100.4668,100.3204,100.4473,36565.0
2023-05-26 10:50:00,102.99,103.01,102.87,102.92,8517.0,100.496,100.5156,100.379,100.4277,8517.0
2023-05-26 10:55:00,102.99,103.09,102.99,103.09,6650.0,100.496,100.5936,100.496,100.5936,6650.0
2023-05-26 11:00:00,103.09,103.18,102.9,102.92,10549.0,100.5936,100.6814,100.4082,100.4277,10549.0
2023-05-26 11:05:00,102.9,102.99,102.88,102.93,8603.0,100.4082,100.496,100.3887,100.4375,8603.0
2023-05-26 11:10:00,102.89,103.03,102.88,103.01,8842.0,100.3985,100.5351,100.3887,100.5156,8842.0
2023-05-26 11:15:00,102.94,102.95,102.84,102.95,6538.0,100.4473,100.457,100.3497,100.457,6538.0
2023-05-26 11:20:00,102.97,102.99,102.82,102.87,5060.0,100.4765,100.496,100.3302,100.379,5060.0
2023-05-26 11:25:00,102.89,103.01,102.86,102.89,7041.0,100.3985,100.5156,100.3692,100.3985,7041.0
2023-05-26 11:30:00,102.91,103.06,102.84,103.01,17390.0,100.418,100.5643,100.3497,100.5156,17390.0
2023-05-26 11:35:00,103.0,103.09,102.97,103.07,19015.0,100.5058,100.5936,100.4765,100.5741,19015.0
2023-05-26 11:40:00,103.09,103.28,103.08,103.22,11266.0,100.5936,100.779,100.5839,100.7205,11266.0
2023-05-26 11:45:00,103.25,103.31,103.19,103.27,7226.0,100.7497,100.8083,100.6912,100.7693,7226.0
2023-05-26 11:50:00,103.25,103.3,103.1,103.17,7450.0,100.7497,100.7985,100.6034,100.6717,7450.0
2023-05-26 11:55:00,103.17,103.25,103.11,103.25,9035.0,100.6717,100.7497,100.6131,100.7497,9035.0
2023-05-26 12:00:00,103.23,103.39,103.18,103.35,7847.0,100.7302,100.8864,100.6814,100.8473,7847.0
2023-05-26 12:05:00,103.4,103.55,103.4,103.46,7815.0,100.8961,101.0425,100.8961,100.9547,7815.0
2023-05-26 12:10:00,103.46,103.48,103.29,103.43,20001.0,100.9547,100.9742,100.7888,100.9254,20001.0
2023-05-26 12:15:00,103.49,103.53,103.36,103.47,8760.0,100.9839,101.023,100.8571,100.9644,8760.0
2023-05-26 12:20:00,103.54,103.71,103.53,103.69,5043.0,101.0327,101.1986,101.023,101.1791,5043.0
2023-05-26 12:25:00,103.69,103.77,103.68,103.77,15901.0,101.1791,101.2572,101.1693,101.2572,15901.0
2023-05-26 12:30:00,103.76,103.81,103.72,103.77,6050.0,101.2474,101.2962,101.2084,101.2572,6050.0
2023-05-26 12:35:00,103.76,103.78,103.62,103.63,12014.0,101.2474,101.2669,101.1108,101.1205,12014.0
2023-05-26 12:40:00,103.59,103.65,103.51,103.51,8949.0,101.0815,101.1401,101.0035,101.0035,8949.0
2023-05-26 12:45:00,103.51,103.56,103.4,103.43,12834.0,101.0035,101.0522,100.8961,100.9254,12834.0
2023-05-26 12:50:00,103.42,103.53,103.37,103.42,14115.0,100.9156,101.023,100.8668,100.9156,14115.0
2023-05-26 12:55:00,103.46,103.55,103.37,103.39,15322.0,100.9547,101.0425,100.8668,100.8864,15322.0
2023-05-26 13:00:00,103.39,103.48,103.39,103.43,7871.0,100.8864,100.9742,100.8864,100.9254,7871.0
2023-05-26 13:05:00,103.43,103.44,103.33,103.37,10124.0,100.9254,100.9351,100.8278,100.8668,10124.0
2023-05-26 13:10:00,103.37,103.5,103.35,103.5,9377.0,100.8668,100.9937,100.8473,100.9937,9377.0
2023-05-26 13:15:00,103.48,103.64,103.45,103.64,5830.0,100.9742,101.1303,100.9449,101.1303,5830.0
2023-05-26 13:20:00,103.65,103.83,103.65,103.76,7505.0,101.1401,101.3157,101.1401,101.2474,7505.0
2023-05-26 13:25:00,103.76,103.77,103.58,103.73,11284.0,101.2474,101.2572,101.0718,101.2181,11284.0
2023-05-26 13:30:00,103.77,103.88,103.73,103.86,11271.0,101.2572,101.3645,101.2181,101.345,11271.0
2023-05-26 13:35:00,103.86,103.88,103.61,103.66,27118.0,101.345,101.3645,101.101,101.1498,27118.0
2023-05-26 13:40:00,103.65,103.65,103.35,103.35,15831.0,101.1401,101.1401,100.8473,100.8473,15831.0
2023-05-26 13:45:00,103.35,103.42,103.34,103.42,7168.0,100.8473,100.9156,100.8376,100.9156,7168.0
2023-05-26 13:50:00,103.43,103.46,103.27,103.28,6133.0,100.9254,100.9547,100.7693,100.779,6133.0
2023-05-26 13:55:00,103.28,103.4,103.28,103.4,8863.0,100.779,100.8961,100.779,100.8961,8863.0
2023-05-26 14:00:00,103.42,103.47,103.4,103.41,8274.0,100.9156,100.9644,100.8961,100.9059,8274.0
2023-05-26 14:05:00,103.39,103.42,103.36,103.38,9324.0,100.8864,100.9156,100.8571,100.8766,9324.0
2023-05-26 14:10:00,103.38,103.51,103.38,103.45,15829.0,100.8766,101.0035,100.8766,100.9449,15829.0
2023-05-26 14:15:00,103.45,103.45,103.35,103.41,5612.0,100.9449,100.9449,100.8473,100.9059,5612.0
2023-05-26 14:20:00,103.37,103.37,103.23,103.29,7593.0,100.8668,100.8668,100.7302,100.7888,7593.0
2023-05-26 14:25:00,103.3,103.3,103.17,103.21,4509.0,100.7985,100.7985,100.6717,100.7107,4509.0
2023-05-26 14:30:00,103.2,103.3,103.2,103.28,5671.0,100.701,100.7985,100.701,100.779,5671.0
2023-05-26 14:35:00,103.28,103.44,103.27,103.4,9142.0,100.779,100.9351,100.7693,100.8961,9142.0
2023-05-26 14:40:00,103.41,103.56,103.39,103.54,4699.0,100.9059,101.0522,100.8864,101.0327,4699.0
2023-05-26 14:45:00,103.53,103.56,103.47,103.5,7907.0,101.023,101.0522,100.9644,100.9937,7907.0
2023-05-26 14:50:00,103.5,103.52,103.43,103.44,8569.0,100.9937,101.0132,100.9254,100.9351,8569.0
2023-05-26 14:55:00,103.44,103.48,103.39,103.42,8677.0,100.9351,100.9742,100.8864,100.9156,8677.0
2023-05-26 15:00:00,103.42,103.5,103.37,103.44,21543.0,100.9156,100.9937,100.8668,100.9351,21543.0
2023-05-26 15:05:00,103.45,103.46,103.38,103.44,11950.0,100.9449,100.9547,100.8766,100.9351,11950.0
2023-05-26 15:10:00,103.45,103.48,103.34,103.43,16738.0,100.9449,100.9742,100.8376,100.9254,16738.0
2023-05-26 15:15:00,103.42,103.42,103.29,103.29,17348.0,100.9156,100.9156,100.7888,100.7888,17348.0
2023-05-26 15:20:00,103.29,103.39,103.23,103.33,14912.0,100.7888,100.8864,100.7302,100.8278,14912.0
2023-05-26 15:25:00,103.34,103.41,103.25,103.36,19069.0,100.8376,100.9059,100.7497,100.8571,19069.0
2023-05-26 15:30:00,103.37,103.43,103.32,103.33,22478.0,100.8668,100.9254,100.8181,100.8278,22478.0
2023-05-26 15:35:00,103.33,103.36,103.24,103.24,18029.0,100.8278,100.8571,100.74,100.74,18029.0
2023-05-26 15:40:00,103.26,103.4,103.22,103.38,20549.0,100.7595,100.8961,100.7205,100.8766,20549.0
2023-05-26 15:45:00,103.38,103.43,103.34,103.37,32650.0,100.8766,100.9254,100.8376,100.8668,32650.0
2023-05-26 15:50:00,103.36,103.45,103.22,103.45,60813.0,100.8571,100.9449,100.7205,100.9449,60813.0
2023-05-26 15:55:00,103.43,103.51,103.36,103.36,138112.0,100.9254,101.0035,100.8571,100.8571,138112.0
2023-05-30 09:30:00,103.37,104.0,103.08,103.72,48544.0,100.8668,101.4816,100.5839,101.2084,48544.0
2023-05-30 09:35:00,103.77,103.8,103.19,103.44,18864.0,101.2572,101.2864,100.6912,100.9351,18864.0
2023-05-30 09:40:00,103.44,103.44,102.68,102.68,12833.0,100.9351,100.9351,100.1936,100.1936,12833.0
2023-05-30 09:45:00,102.69,102.73,102.42,102.48,8225.0,100.2033,100.2423,99.9398,99.9984,8225.0
2023-05-30 09:50:00,102.48,102.82,102.48,102.57,11272.0,99.9984,100.3302,99.9984,100.0862,11272.0
2023-05-30 09:55:00,102.54,102.79,102.54,102.79,9214.0,100.0569,100.3009,100.0569,100.3009,9214.0
2023-05-30 10:00:00,102.76,102.99,102.64,102.78,26310.0,100.2716,100.496,100.1545,100.2911,26310.0
2023-05-30 10:05:00,102.8,103.0,102.69,102.95,43570.0,100.3106,100.5058,100.2033,100.457,43570.0
2023-05-30 10:10:00,102.9,103.08,102.75,103.05,31423.0,100.4082,100.5839,100.2619,100.5546,31423.0
2023-05-30 10:15:00,103.11,103.18,103.01,103.1,30471.0,100.6131,100.6814,100.5156,100.6034,30471.0
2023-05-30 10:20:00,103.13,103.19,102.78,102.78,33726.0,100.6327,100.6912,100.2911,100.2911,33726.0
2023-05-30 10:25:00,102.72,102.94,102.69,102.85,8379.0,100.2326,100.4473,100.2033,100.3594,8379.0
2023-05-30 10:30:00,102.9,103.1,102.83,102.87,11944.0,100.4082,100.6034,100.3399,100.379,11944.0
2023-05-30 10:35:00,102.87,103.3,102.87,103.21,11763.0,100.379,100.7985,100.379,100.7107,11763.0
2023-05-30 10:40:00,103.23,103.47,103.22,103.45,14230.0,100.7302,100.9644,100.7205,100.9449,14230.0
2023-05-30 10:45:00,103.47,103.48,103.07,103.16,16283.0,100.9644,100.9742,100.5741,100.6619,16283.0
2023-05-30 10:50:00,103.17,103.47,103.16,103.32,17341.0,100.6717,100.9644,100.6619,100.8181,17341.0
2023-05-30 10:55:00,103.31,103.46,103.27,103.4,9708.0,100.8083,100.9547,100.7693,100.8961,9708.0
2023-05-30 11:00:00,103.4,103.54,103.32,103.39,9509.0,100.8961,101.0327,100.8181,100.8864,9509.0
2023-05-30 11:05:00,103.4,103.4,103.15,103.19,9579.0,100.8961,100.8961,100.6522,100.6912,9579.0
2023-05-30 11:10:00,103.21,103.24,103.06,103.23,12678.0,100.7107,100.74,100.5643,100.7302,12678.0
2023-05-30 11:15:00,103.25,103.25,103.0,103.09,8854.0,100.7497,100.7497,100.5058,100.5936,8854.0
2023-05-30 11:20:00,103.08,103.14,103.0,103.11,10632.0,100.5839,100.6424,100.5058,100.6131,10632.0
2023-05-30 11:25:00,103.14,103.19,103.02,103.18,7838.0,100.6424,100.6912,100.5253,100.6814,7838.0
2023-05-30 11:30:00,103.19,103.25,103.14,103.23,11182.0,100.6912,100.7497,100.6424,100.7302,11182.0
2023-05-30 11:35:00,103.26,103.31,103.23,103.27,19862.0,100.7595,100.8083,100.7302,100.7693,19862.0
2023-05-30 11:40:00,103.28,103.3,103.17,103.17,11222.0,100.779,100.7985,100.6717,100.6717,11222.0
2023-05-30 11:45:00,103.15,103.28,103.02,103.05,9463.0,100.6522,100.779,100.5253,100.5546,9463.0
2023-05-30 11:50:00,103.02,103.14,103.02,103.12,13836.0,100.5253,100.6424,100.5253,100.6229,13836.0
2023-05-30 11:55:00,103.12,103.18,103.09,103.18,6671.0,100.6229,100.6814,100.5936,100.6814,6671.0
2023-05-30 12:00:00,103.17,103.22,103.09,103.12,7654.0,100.6717,100.7205,100.5936,100.6229,7654.0
2023-05-30 12:05:00,103.14,103.17,103.05,103.13,8148.0,100.6424,100.6717,100.5546,100.6327,8148.0
2023-05-30 12:10:00,103.15,103.26,103.15,103.24,10539.0,100.6522,100.7595,100.6522,100.74,10539.0
2023-05-30 12:15:00,103.26,103.27,103.14,103.26,10271.0,100.7595,100.7693,100.6424,100.7595,10271.0
2023-05-30 12:20:00,103.26,103.31,103.14,103.23,33625.0,100.7595,100.8083,100.6424,100.7302,33625.0
2023-05-30 12:25:00,103.23,103.26,103.05,103.12,8913.0,100.7302,100.7595,100.5546,100.6229,8913.0
2023-05-30 12:30:00,103.1,103.22,103.05,103.22,8136.0,100.6034,100.7205,100.5546,100.7205,8136.0
2023-05-30 12:35:00,103.23,103.24,103.0,103.03,9788.0,100.7302,100.74,100.5058,100.5351,9788.0
2023-05-30 12:40:00,103.0,103.0,102.84,102.98,9861.0,100.5058,100.5058,100.3497,100.4863,9861.0
2023-05-30 12:45:00,102.98,103.05,102.97,102.97,6154.0,100.4863,100.5546,100.4765,100.4765,6154.0
2023-05-30 12:50:00,103.01,103.04,102.88,102.91,6936.0,100.5156,100.5448,100.3887,100.418,6936.0
2023-05-30 12:55:00,102.88,102.88,102.72,102.74,5910.0,100.3887,100.3887,100.2326,100.2521,5910.0
2023-05-30 13:00:00,102.74,102.84,102.74,102.81,9603.0,100.2521,100.3497,100.2521,100.3204,9603.0
2023-05-30 13:05:00,102.77,102.77,102.43,102.45,25713.0,100.2814,100.2814,99.9496,99.9691,25713.0
2023-05-30 13:10:00,102.42,102.51,102.4,102.41,7686.0,99.9398,100.0277,99.9203,99.9301,7686.0
2023-05-30 13:15:00,102.43,102.55,102.43,102.49,12006.0,99.9496,100.0667,99.9496,100.0082,12006.0
2023-05-30 13:20:00,102.47,102.5,102.4,102.41,8881.0,99.9886,100.0179,99.9203,99.9301,8881.0
2023-05-30 13:25:00,102.37,102.39,102.19,102.27,14407.0,99.8911,99.9106,99.7154,99.7935,14407.0
2023-05-30 13:30:00,102.25,102.33,102.16,102.33,18512.0,99.774,99.852,99.6861,99.852,18512.0
2023-05-30 13:35:00,102.33,102.49,102.29,102.49,12318.0,99.852,100.0082,99.813,100.0082,12318.0
2023-05-30 13:40:00,102.49,102.67,102.48,102.66,8653.0,100.0082,100.1838,99.9984,100.174,8653.0
2023-05-30 13:45:00,102.64,102.79,102.63,102.77,7351.0,100.1545,100.3009,100.1448,100.2814,7351.0
2023-05-30 13:50:00,102.77,102.77,102.65,102.7,7068.0,100.2814,100.2814,100.1643,100.2131,7068.0
2023-05-30 13:55:00,102.71,102.73,102.66,102.72,5911.0,100.2228,100.2423,100.174,100.2326,5911.0
2023-05-30 14:00:00,102.74,102.95,102.74,102.84,19634.0,100.2521,100.457,100.2521,100.3497,19634.0
2023-05-30 14:05:00,102.87,103.0,102.86,102.99,12936.0,100.379,100.5058,100.3692,100.496,12936.0
2023-05-30 14:10:00,102.97,103.05,102.97,103.03,10183.0,100.4765,100.5546,100.4765,100.5351,10183.0
2023-05-30 14:15:00,103.02,103.12,102.96,103.11,16265.0,100.5253,100.6229,100.4668,100.6131,16265.0
2023-05-30 14:20:00,103.09,103.15,102.95,102.97,19429.0,100.5936,100.6522,100.457,100.4765,19429.0
2023-05-30 14:25:00,102.98,103.02,102.9,102.94,10560.0,100.4863,100.5253,100.4082,100.4473,10560.0
2023-05-30 14:30:00,102.95,103.11,102.94,103.07,22565.0,100.457,100.6131,100.4473,100.5741,22565.0
2023-05-30 14:35:00,103.08,103.29,103.08,103.24,28424.0,100.5839,100.7888,100.5839,100.74,28424.0
2023-05-30 14:40:00,103.21,103.29,103.15,103.24,9593.0,100.7107,100.7888,100.6522,100.74,9593.0
2023-05-30 14:45:00,103.23,103.25,103.12,103.12,9354.0,100.7302,100.7497,100.6229,100.6229,9354.0
2023-05-30 14:50:00,103.15,103.15,103.02,103.15,166444.0,100.6522,100.6522,100.5253,100.6522,166444.0
2023-05-30 14:55:00,103.15,103.22,103.05,103.08,9526.0,100.6522,100.7205,100.5546,100.5839,9526.0
2023-05-30 15:00:00,103.07,103.09,102.92,102.96,8547.0,100.5741,100.5936,100.4277,100.4668,8547.0
2023-05-30 15:05:00,102.97,103.05,102.92,103.0,9882.0,100.4765,100.5546,100.4277,100.5058,9882.0
2023-05-30 15:10:00,102.98,103.07,102.95,102.99,9936.0,100.4863,100.5741,100.457,100.496,9936.0
2023-05-30 15:15:00,102.97,103.18,102.97,103.16,99283.0,100.4765,100.6814,100.4765,100.6619,99283.0
2023-05-30 15:20:00,103.17,103.32,103.16,103.32,14157.0,100.6717,100.8181,100.6619,100.8181,14157.0
2023-05-30 15:25:00,103.32,103.41,103.31,103.35,14628.0,100.8181,100.9059,100.8083,100.8473,14628.0
2023-05-30 15:30:00,103.36,103.37,103.13,103.19,19711.0,100.8571,100.8668,100.6327,100.6912,19711.0
2023-05-30 15:35:00,103.19,103.24,103.14,103.24,15424.0,100.6912,100.74,100.6424,100.74,15424.0
2023-05-30 15:40:00,103.24,103.27,103.18,103.23,25587.0,100.74,100.7693,100.6814,100.7302,25587.0
2023-05-30 15:45:00,103.23,103.41,103.23,103.4,27065.0,100.7302,100.9059,100.7302,100.8961,27065.0
2023-05-30 15:50:00,103.38,103.38,103.16,103.24,73028.0,100.8766,100.8766,100.6619,100.74,73028.0
2023-05-30 15:55:00,103.23,103.35,103.17,103.3,206430.0,100.7302,100.8473,100.6717,100.7985,206430.0
2023-05-31 09:30:00,103.0,103.21,102.67,102.89,34817.0,100.5058,100.7107,100.1838,100.3985,34817.0
2023-05-31 09:35:00,102.85,102.95,102.7,102.88,16981.0,100.3594,100.457,100.2131,100.3887,16981.0
2023-05-31 09:40:00,102.81,102.91,102.45,102.69,76616.0,100.3204,100.418,99.9691,100.2033,76616.0
2023-05-31 09:45:00,102.64,102.65,102.2,102.4,22253.0,100.1545,100.1643,99.7252,99.9203,22253.0
2023-05-31 09:50:00,102.39,102.62,102.39,102.61,12800.0,99.9106,100.135,99.9106,100.1252,12800.0
2023-05-31 09:55:00,102.6,102.6,102.38,102.5,14431.0,100.1155,100.1155,99.9008,100.0179,14431.0
2023-05-31 10:00:00,102.54,102.54,102.3,102.42,73773.0,100.0569,100.0569,99.8228,99.9398,73773.0
2023-05-31 10:05:00,102.43,102.43,102.2,102.3,9473.0,99.9496,99.9496,99.7252,99.8228,9473.0
2023-05-31 10:10:00,102.28,102.3,102.0,102.27,81655.0,99.8032,99.8228,99.53,99.7935,81655.0
2023-05-31 10:15:00,102.22,102.39,102.1,102.28,18979.0,99.7447,99.9106,99.6276,99.8032,18979.0
2023-05-31 10:20:00,102.26,102.26,102.0,102.17,45610.0,99.7837,99.7837,99.53,99.6959,45610.0
2023-05-31 10:25:00,102.14,102.23,102.0,102.12,7043.0,99.6666,99.7544,99.53,99.6471,7043.0
2023-05-31 10:30:00,102.19,102.32,102.07,102.17,10968.0,99.7154,99.8423,99.5983,99.6959,10968.0
2023-05-31 10:35:00,102.12,102.25,102.02,102.23,9190.0,99.6471,99.774,99.5495,99.7544,9190.0
2023-05-31 10:40:00,102.26,102.52,102.26,102.49,5840.0,99.7837,100.0374,99.7837,100.0082,5840.0
2023-05-31 10:45:00,102.52,102.79,102.51,102.72,15947.0,100.0374,100.3009,100.0277,100.2326,15947.0
2023-05-31 10:50:00,102.72,102.82,102.6,102.72,10095.0,100.2326,100.3302,100.1155,100.2326,10095.0
2023-05-31 10:55:00,102.72,102.74,102.54,102.7,15224.0,100.2326,100.2521,100.0569,100.2131,15224.0
2023-05-31 11:00:00,102.77,102.8,102.51,102.51,8607.0,100.2814,100.3106,100.0277,100.0277,8607.0
2023-05-31 11:05:00,102.46,102.46,102.39,102.41,3285.0,99.9789,99.9789,99.9106,99.9301,3285.0
2023-05-31 11:10:00,102.41,102.44,102.31,102.4,7236.0,99.9301,99.9594,99.8325,99.9203,7236.0
2023-05-31 11:15:00,102.39,102.39,102.25,102.32,6439.0,99.9106,99.9106,99.774,99.8423,6439.0
2023-05-31 11:20:00,102.3,102.38,102.25,102.34,11188.0,99.8228,99.9008,99.774,99.8618,11188.0
2023-05-31 11:25:00,102.34,102.45,102.27,102.32,24829.0,99.8618,99.9691,99.7935,99.8423,24829.0
2023-05-31 11:30:00,102.32,102.38,102.25,102.3,15581.0,99.8423,99.9008,99.774,99.8228,15581.0
2023-05-31 11:35:00,102.31,102.33,102.2,102.27,35162.0,99.8325,99.852,99.7252,99.7935,35162.0
2023-05-31 11:40:00,102.27,102.52,102.26,102.5,21131.0,99.7935,100.0374,99.7837,100.0179,21131.0
2023-05-31 11:45:00,102.51,102.51,102.42,102.47,5962.0,100.0277,100.0277,99.9398,99.9886,5962.0
2023-05-31 11:50:00,102.48,102.56,102.44,102.55,7565.0,99.9984,100.0765,99.9594,100.0667,7565.0
2023-05-31 11:55:00,102.58,102.71,102.3,102.67,55343.0,100.096,100.2228,99.8228,100.1838,55343.0
2023-05-31 12:00:00,102.7,102.79,102.66,102.72,8077.0,100.2131,100.3009,100.174,100.2326,8077.0
2023-05-31 12:05:00,102.72,102.72,102.59,102.67,7873.0,100.2326,100.2326,100.1057,100.1838,7873.0
2023-05-31 12:10:00,102.71,102.89,102.69,102.83,9521.0,100.2228,100.3985,100.2033,100.3399,9521.0
2023-05-31 12:15:00,102.82,102.88,102.7,102.71,6300.0,100.3302,100.3887,100.2131,100.2228,6300.0
2023-05-31 12:20:00,102.72,102.79,102.63,102.78,8985.0,100.2326,100.3009,100.1448,100.2911,8985.0
2023-05-31 12:25:00,102.79,102.85,102.74,102.84,5597.0,100.3009,100.3594,100.2521,100.3497,5597.0
2023-05-31 12:30:00,102.84,102.89,102.76,102.87,5509.0,100.3497,100.3985,100.2716,100.379,5509.0
2023-05-31 12:35:00,102.86,102.96,102.84,102.95,4807.0,100.3692,100.4668,100.3497,100.457,4807.0
2023-05-31 12:40:00,102.96,103.04,102.94,103.0,9786.0,100.4668,100.5448,100.4473,100.5058,9786.0
2023-05-31 12:45:00,103.01,103.14,103.0,103.09,6165.0,100.5156,100.6424,100.5058,100.5936,6165.0
2023-05-31 12:50:00,103.08,103.08,102.85,102.91,8769.0,100.5839,100.5839,100.3594,100.418,8769.0
2023-05-31 12:55:00,102.87,103.08,102.87,103.08,6485.0,100.379,100.5839,100.379,100.5839,6485.0
2023-05-31 13:00:00,103.11,103.32,103.11,103.29,10539.0,100.6131,100.8181,100.6131,100.7888,10539.0
2023-05-31 13:05:00,103.31,103.36,103.29,103.32,6427.0,100.8083,100.8571,100.7888,100.8181,6427.0
2023-05-31 13:10:00,103.36,103.37,103.29,103.29,4235.0,100.8571,100.8668,100.7888,100.7888,4235.0
2023-05-31 13:15:00,103.31,103.34,103.16,103.16,5726.0,100.8083,100.8376,100.6619,100.6619,5726.0
2023-05-31 13:20:00,103.15,103.26,103.14,103.22,8235.0,100.6522,100.7595,100.6424,100.7205,8235.0
2023-05-31 13:25:00,103.27,103.38,103.25,103.38,3413.0,100.7693,100.8766,100.7497,100.8766,3413.0
2023-05-31 13:30:00,103.4,103.45,103.35,103.37,5925.0,100.8961,100.9449,100.8473,100.8668,5925.0
2023-05-31 13:35:00,103.4,103.43,103.23,103.36,11376.0,100.8961,100.9254,100.7302,100.8571,11376.0
2023-05-31 13:40:00,103.35,103.47,103.29,103.39,7771.0,100.8473,100.9644,100.7888,100.8864,7771.0
2023-05-31 13:45:00,103.39,103.4,103.27,103.34,6122.0,100.8864,100.8961,100.7693,100.8376,6122.0
2023-05-31 13:50:00,103.36,103.43,103.34,103.35,6266.0,100.8571,100.9254,100.8376,100.8473,6266.0
2023-05-31 13:55:00,103.36,103.44,103.33,103.4,6884.0,100.8571,100.9351,100.8278,100.8961,6884.0
2023-05-31 14:00:00,103.38,103.43,103.35,103.39,6084.0,100.8766,100.9254,100.8473,100.8864,6084.0
2023-05-31 14:05:00,103.42,103.53,103.42,103.48,7974.0,100.9156,101.023,100.9156,100.9742,7974.0
2023-05-31 14:10:00,103.5,103.56,103.44,103.55,7212.0,100.9937,101.0522,100.9351,101.0425,7212.0
2023-05-31 14:15:00,103.57,103.61,103.41,103.49,13061.0,101.062,101.101,100.9059,100.9839,13061.0
2023-05-31 14:20:00,103.49,103.59,103.48,103.58,11972.0,100.9839,101.0815,100.9742,101.0718,11972.0
2023-05-31 14:25:00,103.57,103.64,103.52,103.62,8832.0,101.062,101.1303,101.0132,101.1108,8832.0
2023-05-31 14:30:00,103.62,103.64,103.57,103.61,11648.0,101.1108,101.1303,101.062,101.101,11648.0
2023-05-31 14:35:00,103.62,103.7,103.58,103.65,12900.0,101.1108,101.1889,101.0718,101.1401,12900.0
2023-05-31 14:40:00,103.66,103.7,103.59,103.7,16391.0,101.1498,101.1889,101.0815,101.1889,16391.0
2023-05-31 14:45:00,103.71,103.9,103.68,103.8,23099.0,101.1986,101.384,101.1693,101.2864,23099.0
2023-05-31 14:50:00,103.8,103.81,103.59,103.69,16461.0,101.2864,101.2962,101.0815,101.1791,16461.0
2023-05-31 14:55:00,103.71,103.85,103.68,103.77,26232.0,101.1986,101.3352,101.1693,101.2572,26232.0
2023-05-31 15:00:00,103.8,103.83,103.66,103.83,15024.0,101.2864,101.3157,101.1498,101.3157,15024.0
2023-05-31 15:05:00,103.82,104.01,103.82,103.94,22640.0,101.3059,101.4913,101.3059,101.423,22640.0
2023-05-31 15:10:00,103.94,103.96,103.8,103.84,19720.0,101.423,101.4426,101.2864,101.3255,19720.0
2023-05-31 15:15:00,103.85,103.89,103.73,103.75,17682.0,101.3352,101.3743,101.2181,101.2376,17682.0
2023-05-31 15:20:00,103.76,103.88,103.73,103.83,16413.0,101.2474,101.3645,101.2181,101.3157,16413.0
2023-05-31 15:25:00,103.83,103.9,103.8,103.85,18323.0,101.3157,101.384,101.2864,101.3352,18323.0
2023-05-31 15:30:00,103.82,103.93,103.8,103.86,33095.0,101.3059,101.4133,101.2864,101.345,33095.0
2023-05-31 15:35:00,103.87,103.93,103.83,103.9,27543.0,101.3547,101.4133,101.3157,101.384,27543.0
2023-05-31 15:40:00,103.9,104.11,103.89,104.11,34864.0,101.384,101.5889,101.3743,101.5889,34864.0
2023-05-31 15:45:00,104.11,104.15,103.94,104.01,42234.0,101.5889,101.628,101.423,101.4913,42234.0
2023-05-31 15:50:00,103.98,103.99,103.43,103.67,151080.0,101.4621,101.4718,100.9254,101.1596,151080.0
2023-05-31 15:55:00,103.57,103.72,103.48,103.64,311948.0,101.062,101.2084,100.9742,101.1303,311948.0
2023-06-01 09:30:00,103.39,103.65,102.92,103.08,37227.0,100.8864,101.1401,100.4277,100.5839,37227.0
2023-06-01 09:35:00,103.07,103.38,102.92,102.95,4301.0,100.5741,100.8766,100.4277,100.457,4301.0
2023-06-01 09:40:00,102.88,102.91,102.46,102.46,10516.0,100.3887,100.418,99.9789,99.9789,10516.0
2023-06-01 09:45:00,102.48,102.75,102.45,102.45,5310.0,99.9984,100.2619,99.9691,99.9691,5310.0
2023-06-01 09:50:00,102.42,102.53,101.89,102.07,10613.0,99.9398,100.0472,99.4227,99.5983,10613.0
2023-06-01 09:55:00,102.07,102.31,102.06,102.22,7316.0,99.5983,99.8325,99.5886,99.7447,7316.0
2023-06-01 10:00:00,102.2,102.28,101.89,101.89,14335.0,99.7252,99.8032,99.4227,99.4227,14335.0
2023-06-01 10:05:00,101.9,101.98,101.68,101.88,19668.0,99.4324,99.5105,99.2178,99.4129,19668.0
2023-06-01 10:10:00,101.96,101.96,101.57,101.67,53990.0,99.491,99.491,99.1104,99.208,53990.0
2023-06-01 10:15:00,101.68,101.72,101.28,101.28,13407.0,99.2178,99.2568,98.8275,98.8275,13407.0
2023-06-01 10:20:00,101.28,101.46,101.22,101.33,17301.0,98.8275,99.0031,98.7689,98.8762,17301.0
2023-06-01 10:25:00,101.3,101.61,101.23,101.61,20067.0,98.847,99.1495,98.7787,99.1495,20067.0
2023-06-01 10:30:00,101.61,101.65,101.4,101.45,28156.0,99.1495,99.1885,98.9445,98.9933,28156.0
2023-06-01 10:35:00,101.45,101.72,101.31,101.4,50633.0,98.9933,99.2568,98.8567,98.9445,50633.0
2023-06-01 10:40:00,101.42,101.67,101.41,101.57,18826.0,98.9641,99.208,98.9543,99.1104,18826.0
2023-06-01 10:45:00,101.59,102.0,101.58,101.86,29031.0,99.1299,99.53,99.1202,99.3934,29031.0
2023-06-01 10:50:00,101.9,102.18,101.82,101.83,23059.0,99.4324,99.7057,99.3544,99.3641,23059.0
2023-06-01 10:55:00,101.86,102.03,101.79,101.88,17442.0,99.3934,99.5593,99.3251,99.4129,17442.0
2023-06-01 11:00:00,101.94,102.01,101.79,101.95,14645.0,99.4715,99.5398,99.3251,99.4812,14645.0
2023-06-01 11:05:00,101.95,101.97,101.79,101.8,10543.0,99.4812,99.5007,99.3251,99.3349,10543.0
2023-06-01 11:10:00,101.75,101.97,101.74,101.93,9935.0,99.2861,99.5007,99.2763,99.4617,9935.0
2023-06-01 11:15:00,101.95,102.26,101.94,102.16,14155.0,99.4812,99.7837,99.4715,99.6861,14155.0
2023-06-01 11:20:00,102.1,102.28,102.07,102.26,26972.0,99.6276,99.8032,99.5983,99.7837,26972.0
2023-06-01 11:25:00,102.25,102.31,102.21,102.27,26447.0,99.774,99.8325,99.7349,99.7935,26447.0
2023-06-01 11:30:00,102.29,102.3,102.1,102.22,9772.0,99.813,99.8228,99.6276,99.7447,9772.0
2023-06-01 11:35:00,102.19,102.2,101.89,101.92,15806.0,99.7154,99.7252,99.4227,99.452,15806.0
2023-06-01 11:40:00,101.86,102.01,101.77,101.97,12538.0,99.3934,99.5398,99.3056,99.5007,12538.0
2023-06-01 11:45:00,101.97,102.04,101.89,101.93,29018.0,99.5007,99.569,99.4227,99.4617,29018.0
2023-06-01 11:50:00,101.96,101.96,101.58,101.59,9243.0,99.491,99.491,99.1202,99.1299,9243.0
2023-06-01 11:55:00,101.58,101.66,101.53,101.56,13796.0,99.1202,99.1983,99.0714,99.1007,13796.0
2023-06-01 12:00:00,101.56,101.56,101.38,101.5,14219.0,99.1007,99.1007,98.925,99.0421,14219.0
2023-06-01 12:05:00,101.51,101.51,101.24,101.24,11754.0,99.0519,99.0519,98.7884,98.7884,11754.0
2023-06-01 12:10:00,101.24,101.31,101.1,101.26,16062.0,98.7884,98.8567,98.6518,98.8079,16062.0
2023-06-01 12:15:00,101.29,101.32,101.05,101.17,12076.0,98.8372,98.8665,98.603,98.7201,12076.0
2023-06-01 12:20:00,101.19,101.42,101.19,101.4,8457.0,98.7396,98.9641,98.7396,98.9445,8457.0
2023-06-01 12:25:00,101.43,101.51,101.42,101.51,6552.0,98.9738,99.0519,98.9641,99.0519,6552.0
2023-06-01 12:30:00,101.52,101.64,101.47,101.47,6213.0,99.0616,99.1787,99.0129,99.0129,6213.0
2023-06-01 12:35:00,101.49,101.6,101.34,101.42,16904.0,99.0324,99.1397,98.886,98.9641,16904.0
2023-06-01 12:40:00,101.42,101.58,101.36,101.51,16261.0,98.9641,99.1202,98.9055,99.0519,16261.0
2023-06-01 12:45:00,101.51,101.53,101.35,101.46,14425.0,99.0519,99.0714,98.8958,99.0031,14425.0
2023-06-01 12:50:00,101.47,101.51,101.42,101.45,15808.0,99.0129,99.0519,98.9641,98.9933,15808.0
2023-06-01 12:55:00,101.44,101.44,101.21,101.28,18181.0,98.9836,98.9836,98.7591,98.8275,18181.0
2023-06-01 13:00:00,101.3,101.46,101.2,101.44,14110.0,98.847,99.0031,98.7494,98.9836,14110.0
2023-06-01 13:05:00,101.41,101.45,101.27,101.27,9341.0,98.9543,98.9933,98.8177,98.8177,9341.0
2023-06-01 13:10:00,101.31,101.51,101.3,101.44,11093.0,98.8567,99.0519,98.847,98.9836,11093.0
2023-06-01 13:15:00,101.43,101.5,101.36,101.37,18323.0,98.9738,99.0421,98.9055,98.9153,18323.0
2023-06-01 13:20:00,101.38,101.54,101.24,101.25,8625.0,98.925,99.0812,98.7884,98.7982,8625.0
2023-06-01 13:25:00,101.27,101.31,101.17,101.31,8121.0,98.8177,98.8567,98.7201,98.8567,8121.0
2023-06-01 13:30:00,101.32,101.4,101.19,101.38,9262.0,98.8665,98.9445,98.7396,98.925,9262.0
2023-06-01 13:35:00,101.39,101.51,101.37,101.44,10417.0,98.9348,99.0519,98.9153,98.9836,10417.0
2023-06-01 13:40:00,101.43,101.52,101.4,101.49,15166.0,98.9738,99.0616,98.9445,99.0324,15166.0
2023-06-01 13:45:00,101.5,101.57,101.47,101.53,19265.0,99.0421,99.1104,99.0129,99.0714,19265.0
2023-06-01 13:50:00,101.54,101.7,101.52,101.61,29524.0,99.0812,99.2373,99.0616,99.1495,29524.0
2023-06-01 13:55:00,101.62,101.64,101.53,101.59,13004.0,99.1592,99.1787,99.0714,99.1299,13004.0
2023-06-01 14:00:00,101.59,101.59,101.38,101.46,16946.0,99.1299,99.1299,98.925,99.0031,16946.0
2023-06-01 14:05:00,101.47,101.6,101.46,101.6,12533.0,99.0129,99.1397,99.0031,99.1397,12533.0
2023-06-01 14:10:00,101.64,101.9,101.61,101.83,6768.0,99.1787,99.4324,99.1495,99.3641,6768.0
2023-06-01 14:15:00,101.85,101.88,101.73,101.74,4746.0,99.3836,99.4129,99.2666,99.2763,4746.0
2023-06-01 14:20:00,101.75,101.82,101.74,101.81,5883.0,99.2861,99.3544,99.2763,99.3446,5883.0
2023-06-01 14:25:00,101.81,101.82,101.59,101.59,12145.0,99.3446,99.3544,99.1299,99.1299,12145.0
2023-06-01 14:30:00,101.59,101.62,101.48,101.48,21210.0,99.1299,99.1592,99.0226,99.0226,21210.0
2023-06-01 14:35:00,101.49,101.5,101.28,101.28,10607.0,99.0324,99.0421,98.8275,98.8275,10607.0
2023-06-01 14:40:00,101.27,101.33,101.18,101.18,24347.0,98.8177,98.8762,98.7299,98.7299,24347.0
2023-06-01 14:45:00,101.16,101.17,101.0,101.01,18094.0,98.7104,98.7201,98.5542,98.564,18094.0
2023-06-01 14:50:00,101.01,101.16,101.0,101.11,28276.0,98.564,98.7104,98.5542,98.6616,28276.0
2023-06-01 14:55:00,101.12,101.16,101.08,101.14,18008.0,98.6713,98.7104,98.6323,98.6908,18008.0
2023-06-01 15:00:00,101.15,101.2,101.05,101.16,25190.0,98.7006,98.7494,98.603,98.7104,25190.0
2023-06-01 15:05:00,101.13,101.25,101.05,101.23,14018.0,98.6811,98.7982,98.603,98.7787,14018.0
2023-06-01 15:10:00,101.29,101.6,101.28,101.37,12176.0,98.8372,99.1397,98.8275,98.9153,12176.0
2023-06-01 15:15:00,101.37,101.43,101.29,101.42,10442.0,98.9153,98.9738,98.8372,98.9641,10442.0
2023-06-01 15:20:00,101.44,101.46,101.35,101.35,18202.0,98.9836,99.0031,98.8958,98.8958,18202.0
2023-06-01 15:25:00,101.33,101.45,101.33,101.39,19891.0,98.8762,98.9933,98.8762,98.9348,19891.0
2023-06-01 15:30:00,101.4,101.41,100.9,100.95,27047.0,98.9445,98.9543,98.4567,98.5054,27047.0
2023-06-01 15:35:00,100.95,101.01,100.72,100.72,32124.0,98.5054,98.564,98.281,98.281,32124.0
2023-06-01 15:40:00,100.74,101.0,100.66,101.0,31584.0,98.3005,98.5542,98.2225,98.5542,31584.0
2023-06-01 15:45:00,100.99,101.02,100.88,100.98,32534.0,98.5445,98.5737,98.4371,98.5347,32534.0
2023-06-01 15:50:00,100.94,100.98,100.79,100.93,47491.0,98.4957,98.5347,98.3493,98.4859,47491.0
2023-06-01 15:55:00,100.92,100.99,100.78,100.9,123860.0,98.4762,98.5445,98.3396,98.4567,123860.0
2023-06-02 09:30:00,101.5,102.32,101.5,102.09,22812.0,99.0421,99.8423,99.0421,99.6178,22812.0
2023-06-02 09:35:00,102.17,102.6,102.11,102.13,18658.0,99.6959,100.1155,99.6374,99.6569,18658.0
2023-06-02 09:40:00,102.16,102.64,102.16,102.47,12037.0,99.6861,100.1545,99.6861,99.9886,12037.0
2023-06-02 09:45:00,102.46,102.9,102.38,102.55,22969.0,99.9789,100.4082,99.9008,100.0667,22969.0
2023-06-02 09:50:00,102.59,102.61,102.09,102.15,16039.0,100.1057,100.1252,99.6178,99.6764,16039.0
2023-06-02 09:55:00,102.07,102.27,101.8,101.84,14970.0,99.5983,99.7935,99.3349,99.3739,14970.0
2023-06-02 10:00:00,101.88,101.91,101.73,101.76,21946.0,99.4129,99.4422,99.2666,99.2958,21946.0
2023-06-02 10:05:00,101.81,101.94,101.55,101.61,23415.0,99.3446,99.4715,99.0909,99.1495,23415.0
2023-06-02 10:10:00,101.62,101.65,101.27,101.37,18388.0,99.1592,99.1885,98.8177,98.9153,18388.0
2023-06-02 10:15:00,101.35,101.38,101.15,101.18,24501.0,98.8958,98.925,98.7006,98.7299,24501.0
2023-06-02 10:20:00,101.18,101.26,100.99,101.09,21586.0,98.7299,98.8079,98.5445,98.6421,21586.0
2023-06-02 10:25:00,101.04,101.26,101.04,101.25,25586.0,98.5933,98.8079,98.5933,98.7982,25586.0
2023-06-02 10:30:00,101.25,101.27,101.12,101.18,15142.0,98.7982,98.8177,98.6713,98.7299,15142.0
2023-06-02 10:35:00,101.21,101.39,101.21,101.36,16321.0,98.7591,98.9348,98.7591,98.9055,16321.0
2023-06-02 10:40:00,101.36,101.43,101.3,101.36,11290.0,98.9055,98.9738,98.847,98.9055,11290.0
2023-06-02 10:45:00,101.33,101.41,101.27,101.33,12955.0,98.8762,98.9543,98.8177,98.8762,12955.0
2023-06-02 10:50:00,101.32,101.52,101.21,101.39,26604.0,98.8665,99.0616,98.7591,98.9348,26604.0
2023-06-02 10:55:00,101.46,101.49,101.13,101.31,9614.0,99.0031,99.0324,98.6811,98.8567,9614.0
2023-06-02 11:00:00,101.27,101.67,101.27,101.61,14078.0,98.8177,99.208,98.8177,99.1495,14078.0
2023-06-02 11:05:00,101.7,101.82,101.63,101.73,9479.0,99.2373,99.3544,99.169,99.2666,9479.0
2023-06-02 11:10:00,101.76,101.88,101.72,101.77,13453.0,99.2958,99.4129,99.2568,99.3056,13453.0
2023-06-02 11:15:00,101.76,101.93,101.74,101.81,17603.0,99.2958,99.4617,99.2763,99.3446,17603.0
2023-06-02 11:20:00,101.85,101.91,101.73,101.74,7332.0,99.3836,99.4422,99.2666,99.2763,7332.0
2023-06-02 11:25:00,101.75,101.8,101.72,101.78,8971.0,99.2861,99.3349,99.2568,99.3153,8971.0
2023-06-02 11:30:00,101.8,101.86,101.71,101.75,11549.0,99.3349,99.3934,99.247,99.2861,11549.0
2023-06-02 11:35:00,101.78,101.87,101.74,101.87,10071.0,99.3153,99.4032,99.2763,99.4032,10071.0
2023-06-02 11:40:00,101.89,101.92,101.84,101.87,6940.0,99.4227,99.452,99.3739,99.4032,6940.0
2023-06-02 11:45:00,101.87,101.87,101.74,101.75,11253.0,99.4032,99.4032,99.2763,99.2861,11253.0
2023-06-02 11:50:00,101.77,101.78,101.69,101.75,8202.0,99.3056,99.3153,99.2275,99.2861,8202.0
2023-06-02 11:55:00,101.76,101.91,101.74,101.84,6427.0,99.2958,99.4422,99.2763,99.3739,6427.0
2023-06-02 12:00:00,101.88,101.94,101.86,101.92,7791.0,99.4129,99.4715,99.3934,99.452,7791.0
2023-06-02 12:05:00,101.95,101.96,101.79,101.79,8568.0,99.4812,99.491,99.3251,99.3251,8568.0
2023-06-02 12:10:00,101.8,101.97,101.79,101.92,7544.0,99.3349,99.5007,99.3251,99.452,7544.0
2023-06-02 12:15:00,101.9,101.94,101.77,101.8,9691.0,99.4324,99.4715,99.3056,99.3349,9691.0
2023-06-02 12:20:00,101.8,101.94,101.8,101.89,8667.0,99.3349,99.4715,99.3349,99.4227,8667.0
2023-06-02 12:25:00,101.93,102.06,101.92,102.05,5546.0,99.4617,99.5886,99.452,99.5788,5546.0
2023-06-02 12:30:00,102.07,102.14,102.02,102.07,18011.0,99.5983,99.6666,99.5495,99.5983,18011.0
2023-06-02 12:35:00,102.08,102.15,101.97,101.98,6920.0,99.6081,99.6764,99.5007,99.5105,6920.0
2023-06-02 12:40:00,102.0,102.04,101.92,102.02,9177.0,99.53,99.569,99.452,99.5495,9177.0
2023-06-02 12:45:00,102.02,102.08,101.97,102.03,11499.0,99.5495,99.6081,99.5007,99.5593,11499.0
2023-06-02 12:50:00,102.05,102.09,101.98,102.02,6503.0,99.5788,99.6178,99.5105,99.5495,6503.0
2023-06-02 12:55:00,102.04,102.13,102.01,102.11,7482.0,99.569,99.6569,99.5398,99.6374,7482.0
2023-06-02 13:00:00,102.13,102.23,102.09,102.2,6990.0,99.6569,99.7544,99.6178,99.7252,6990.0
2023-06-02 13:05:00,102.21,102.34,102.2,102.26,10855.0,99.7349,99.8618,99.7252,99.7837,10855.0
2023-06-02 13:10:00,102.26,102.39,102.2,102.36,8128.0,99.7837,99.9106,99.7252,99.8813,8128.0
2023-06-02 13:15:00,102.37,102.41,102.29,102.38,7611.0,99.8911,99.9301,99.813,99.9008,7611.0
2023-06-02 13:20:00,102.38,102.47,102.35,102.46,7401.0,99.9008,99.9886,99.8715,99.9789,7401.0
2023-06-02 13:25:00,102.45,102.5,102.37,102.43,7804.0,99.9691,100.0179,99.8911,99.9496,7804.0
2023-06-02 13:30:00,102.47,102.53,102.38,102.41,10548.0,99.9886,100.0472,99.9008,99.9301,10548.0
2023-06-02 13:35:00,102.4,102.55,102.38,102.46,10881.0,99.9203,100.0667,99.9008,99.9789,10881.0
2023-06-02 13:40:00,102.45,102.54,102.36,102.54,9215.0,99.9691,100.0569,99.8813,100.0569,9215.0
2023-06-02 13:45:00,102.55,102.56,102.39,102.49,6057.0,100.0667,100.0765,99.9106,100.0082,6057.0
2023-06-02 13:50:00,102.48,102.54,102.42,102.47,11333.0,99.9984,100.0569,99.9398,99.9886,11333.0
2023-06-02 13:55:00,102.49,102.62,102.47,102.59,5968.0,100.0082,100.135,99.9886,100.1057,5968.0
2023-06-02 14:00:00,102.65,102.79,102.59,102.79,7181.0,100.1643,100.3009,100.1057,100.3009,7181.0
2023-06-02 14:05:00,102.8,102.87,102.73,102.75,5662.0,100.3106,100.379,100.2423,100.2619,5662.0
2023-06-02 14:10:00,102.78,102.81,102.66,102.69,6197.0,100.2911,100.3204,100.174,100.2033,6197.0
2023-06-02 14:15:00,102.69,102.74,102.62,102.7,24856.0,100.2033,100.2521,100.135,100.2131,24856.0
2023-06-02 14:20:00,102.73,102.9,102.71,102.89,6965.0,100.2423,100.4082,100.2228,100.3985,6965.0
2023-06-02 14:25:00,102.89,102.89,102.76,102.85,10764.0,100.3985,100.3985,100.2716,100.3594,10764.0
2023-06-02 14:30:00,102.82,102.99,102.81,102.94,10732.0,100.3302,100.496,100.3204,100.4473,10732.0
2023-06-02 14:35:00,102.93,103.01,102.93,102.95,5439.0,100.4375,100.5156,100.4375,100.457,5439.0
2023-06-02 14:40:00,102.95,102.98,102.89,102.93,4575.0,100.457,100.4863,100.3985,100.4375,4575.0
2023-06-02 14:45:00,102.94,103.01,102.93,102.95,6213.0,100.4473,100.5156,100.4375,100.457,6213.0
2023-06-02 14:50:00,102.95,103.02,102.92,102.98,6848.0,100.457,100.5253,100.4277,100.4863,6848.0
2023-06-02 14:55:00,102.98,103.0,102.91,103.0,5236.0,100.4863,100.5058,100.418,100.5058,5236.0
2023-06-02 15:00:00,102.98,103.03,102.95,103.01,9814.0,100.4863,100.5351,100.457,100.5156,9814.0
2023-06-02 15:05:00,103.02,103.21,103.01,103.19,12819.0,100.5253,100.7107,100.5156,100.6912,12819.0
2023-06-02 15:10:00,103.19,103.32,103.12,103.27,22285.0,100.6912,100.8181,100.6229,100.7693,22285.0
2023-06-02 15:15:00,103.27,103.36,103.2,103.27,26929.0,100.7693,100.8571,100.701,100.7693,26929.0
2023-06-02 15:20:00,103.28,103.28,103.18,103.23,10473.0,100.779,100.779,100.6814,100.7302,10473.0
2023-06-02 15:25:00,103.25,103.31,103.19,103.19,11016.0,100.7497,100.8083,100.6912,100.6912,11016.0
2023-06-02 15:30:00,103.2,103.3,103.15,103.28,17249.0,100.701,100.7985,100.6522,100.779,17249.0
2023-06-02 15:35:00,103.3,103.38,103.24,103.25,33138.0,100.7985,100.8766,100.74,100.7497,33138.0
2023-06-02 15:40:00,103.23,103.46,103.23,103.37,32039.0,100.7302,100.9547,100.7302,100.8668,32039.0
2023-06-02 15:45:00,103.36,103.43,103.32,103.34,24195.0,100.8571,100.9254,100.8181,100.8376,24195.0
2023-06-02 15:50:00,103.33,103.4,103.15,103.36,40334.0,100.8278,100.8961,100.6522,100.8571,40334.0
2023-06-02 15:55:00,103.37,103.37,103.22,103.31,134394.0,100.8668,100.8668,100.7205,100.8083,134394.0
2023-06-05 09:30:00,103.32,103.32,102.74,102.95,36332.0,101.1456,101.1456,100.5778,100.7834,36332.0
2023-06-05 09:35:00,102.97,103.65,102.9,103.64,11302.0,100.803,101.4687,100.7345,101.4589,11302.0
2023-06-05 09:40:00,103.58,103.85,103.46,103.8,14753.0,101.4002,101.6645,101.2827,101.6155,14753.0
2023-06-05 09:45:00,103.83,104.18,103.74,104.1,7472.0,101.6449,101.9875,101.5568,101.9092,7472.0
2023-06-05 09:50:00,104.11,104.13,103.96,104.09,13982.0,101.919,101.9386,101.7722,101.8994,13982.0
2023-06-05 09:55:00,104.09,104.17,103.8,104.11,19284.0,101.8994,101.9778,101.6155,101.919,19284.0
2023-06-05 10:00:00,104.26,104.47,103.8,104.07,24989.0,102.0659,102.2714,101.6155,101.8799,24989.0
2023-06-05 10:05:00,104.0,104.07,103.47,103.58,20732.0,101.8113,101.8799,101.2925,101.4002,20732.0
2023-06-05 10:10:00,103.61,103.72,103.34,103.56,12271.0,101.4295,101.5372,101.1652,101.3806,12271.0
2023-06-05 10:15:00,103.57,103.9,103.47,103.83,8704.0,101.3904,101.7134,101.2925,101.6449,8704.0
2023-06-05 10:20:00,103.88,103.96,103.67,103.74,11812.0,101.6939,101.7722,101.4883,101.5568,11812.0
2023-06-05 10:25:00,103.8,103.99,103.75,103.99,8204.0,101.6155,101.8015,101.5666,101.8015,8204.0
2023-06-05 10:30:00,103.98,104.02,103.78,103.88,30455.0,101.7917,101.8309,101.596,101.6939,30455.0
2023-06-05 10:35:00,103.97,104.01,103.72,103.72,11530.0,101.782,101.8211,101.5372,101.5372,11530.0
2023-06-05 10:40:00,103.73,103.97,103.73,103.81,9020.0,101.547,101.782,101.547,101.6253,9020.0
2023-06-05 10:45:00,103.82,104.03,103.69,103.89,9942.0,101.6351,101.8407,101.5079,101.7036,9942.0
2023-06-05 10:50:00,103.93,103.95,103.77,103.78,4041.0,101.7428,101.7624,101.5862,101.596,4041.0
2023-06-05 10:55:00,103.78,103.97,103.6,103.64,132984.0,101.596,101.782,101.4197,101.4589,132984.0
2023-06-05 11:00:00,103.7,103.89,103.6,103.66,23930.0,101.5176,101.7036,101.4197,101.4785,23930.0
2023-06-05 11:05:00,103.73,103.83,103.66,103.72,39349.0,101.547,101.6449,101.4785,101.5372,39349.0
2023-06-05 11:10:00,103.72,103.73,103.42,103.51,24221.0,101.5372,101.547,101.2435,101.3316,24221.0
2023-06-05 11:15:00,103.5,103.5,103.42,103.44,5838.0,101.3219,101.3219,101.2435,101.2631,5838.0
2023-06-05 11:20:00,103.43,103.53,103.4,103.52,8024.0,101.2533,101.3512,101.224,101.3414,8024.0
2023-06-05 11:25:00,103.55,103.94,103.53,103.93,10340.0,101.3708,101.7526,101.3512,101.7428,10340.0
2023-06-05 11:30:00,103.91,104.02,103.82,103.97,92431.0,101.7232,101.8309,101.6351,101.782,92431.0
2023-06-05 11:35:00,103.97,103.97,103.75,103.82,13133.0,101.782,101.782,101.5666,101.6351,13133.0
2023-06-05 11:40:00,103.84,103.85,103.75,103.76,10279.0,101.6547,101.6645,101.5666,101.5764,10279.0
2023-06-05 11:45:00,103.81,103.85,103.75,103.84,11867.0,101.6253,101.6645,101.5666,101.6547,11867.0
2023-06-05 11:50:00,103.77,103.81,103.75,103.8,4448.0,101.5862,101.6253,101.5666,101.6155,4448.0
2023-06-05 11:55:00,103.8,103.84,103.74,103.76,8438.0,101.6155,101.6547,101.5568,101.5764,8438.0
2023-06-05 12:00:00,103.76,103.83,103.65,103.7,6315.0,101.5764,101.6449,101.4687,101.5176,6315.0
2023-06-05 12:05:00,103.7,103.82,103.7,103.81,5375.0,101.5176,101.6351,101.5176,101.6253,5375.0
2023-06-05 12:10:00,103.81,104.03,103.78,104.02,12740.0,101.6253,101.8407,101.596,101.8309,12740.0
2023-06-05 12:15:00,104.04,104.05,103.86,103.88,7134.0,101.8505,101.8603,101.6743,101.6939,7134.0
2023-06-05 12:20:00,103.89,103.91,103.75,103.8,7309.0,101.7036,101.7232,101.5666,101.6155,7309.0
2023-06-05 12:25:00,103.79,103.88,103.75,103.84,6661.0,101.6057,101.6939,101.5666,101.6547,6661.0
2023-06-05 12:30:00,103.84,103.88,103.79,103.79,5207.0,101.6547,101.6939,101.6057,101.6057,5207.0
2023-06-05 12:35:00,103.8,103.82,103.76,103.77,4967.0,101.6155,101.6351,101.5764,101.5862,4967.0
2023-06-05 12:40:00,103.79,103.85,103.69,103.73,5845.0,101.6057,101.6645,101.5079,101.547,5845.0
2023-06-05 12:45:00,103.78,103.87,103.72,103.86,4404.0,101.596,101.6841,101.5372,101.6743,4404.0
2023-06-05 12:50:00,103.85,103.88,103.71,103.74,4500.0,101.6645,101.6939,101.5274,101.5568,4500.0
2023-06-05 12:55:00,103.75,103.89,103.75,103.89,3216.0,101.5666,101.7036,101.5666,101.7036,3216.0
2023-06-05 13:00:00,103.89,103.91,103.8,103.9,5822.0,101.7036,101.7232,101.6155,101.7134,5822.0
2023-06-05 13:05:00,103.89,103.89,103.78,103.86,9673.0,101.7036,101.7036,101.596,101.6743,9673.0
2023-06-05 13:10:00,103.88,103.88,103.7,103.76,4039.0,101.6939,101.6939,101.5176,101.5764,4039.0
2023-06-05 13:15:00,103.73,103.74,103.64,103.69,4224.0,101.547,101.5568,101.4589,101.5079,4224.0
2023-06-05 13:20:00,103.7,103.7,103.6,103.66,2100.0,101.5176,101.5176,101.4197,101.4785,2100.0
2023-06-05 13:25:00,103.66,103.66,103.41,103.45,3559.0,101.4785,101.4785,101.2337,101.2729,3559.0
2023-06-05 13:30:00,103.45,103.48,103.37,103.43,3314.0,101.2729,101.3023,101.1946,101.2533,3314.0
2023-06-05 13:35:00,103.45,103.52,103.42,103.51,5978.0,101.2729,101.3414,101.2435,101.3316,5978.0
2023-06-05 13:40:00,103.53,103.65,103.52,103.53,3120.0,101.3512,101.4687,101.3414,101.3512,3120.0
2023-06-05 13:45:00,103.55,103.62,103.54,103.57,5162.0,101.3708,101.4393,101.361,101.3904,5162.0
2023-06-05 13:50:00,103.56,103.6,103.5,103.6,4077.0,101.3806,101.4197,101.3219,101.4197,4077.0
2023-06-05 13:55:00,103.6,103.7,103.58,103.59,3593.0,101.4197,101.5176,101.4002,101.41,3593.0
2023-06-05 14:00:00,103.63,103.63,103.5,103.53,3860.0,101.4491,101.4491,101.3219,101.3512,3860.0
2023-06-05 14:05:00,103.54,103.57,103.45,103.53,4811.0,101.361,101.3904,101.2729,101.3512,4811.0
2023-06-05 14:10:00,103.59,103.62,103.5,103.62,4636.0,101.41,101.4393,101.3219,101.4393,4636.0
2023-06-05 14:15:00,103.59,103.6,103.53,103.6,4813.0,101.41,101.4197,101.3512,101.4197,4813.0
2023-06-05 14:20:00,103.59,103.7,103.56,103.6,5247.0,101.41,101.5176,101.3806,101.4197,5247.0
2023-06-05 14:25:00,103.6,103.6,103.51,103.54,4839.0,101.4197,101.4197,101.3316,101.361,4839.0
2023-06-05 14:30:00,103.51,103.52,103.31,103.34,7428.0,101.3316,101.3414,101.1358,101.1652,7428.0
2023-06-05 14:35:00,103.4,103.4,103.27,103.28,4833.0,101.224,101.224,101.0967,101.1065,4833.0
2023-06-05 14:40:00,103.3,103.5,103.29,103.48,7616.0,101.1261,101.3219,101.1163,101.3023,7616.0
2023-06-05 14:45:00,103.5,103.52,103.28,103.32,14219.0,101.3219,101.3414,101.1065,101.1456,14219.0
2023-06-05 14:50:00,103.32,103.36,103.17,103.36,8693.0,101.1456,101.1848,100.9988,101.1848,8693.0
2023-06-05 14:55:00,103.34,103.38,103.23,103.26,12375.0,101.1652,101.2044,101.0575,101.0869,12375.0
2023-06-05 15:00:00,103.26,103.26,103.09,103.09,11895.0,101.0869,101.0869,100.9205,100.9205,11895.0
2023-06-05 15:05:00,103.12,103.2,103.02,103.1,13544.0,100.9498,101.0282,100.852,100.9303,13544.0
2023-06-05 15:10:00,103.08,103.28,103.07,103.26,11168.0,100.9107,101.1065,100.9009,101.0869,11168.0
2023-06-05 15:15:00,103.23,103.24,103.1,103.16,13778.0,101.0575,101.0673,100.9303,100.989,13778.0
2023-06-05 15:20:00,103.18,103.21,102.99,102.99,19660.0,101.0086,101.038,100.8226,100.8226,19660.0
2023-06-05 15:25:00,102.99,103.02,102.89,103.0,16382.0,100.8226,100.852,100.7247,100.8324,16382.0
2023-06-05 15:30:00,103.0,103.04,102.96,103.02,17127.0,100.8324,100.8715,100.7932,100.852,17127.0
2023-06-05 15:35:00,103.02,103.2,102.98,103.19,34123.0,100.852,101.0282,100.8128,101.0184,34123.0
2023-06-05 15:40:00,103.17,103.25,103.08,103.11,30964.0,100.9988,101.0771,100.9107,100.9401,30964.0
2023-06-05 15:45:00,103.12,103.12,102.94,102.97,33449.0,100.9498,100.9498,100.7736,100.803,33449.0
2023-06-05 15:50:00,102.99,103.06,102.92,102.95,61819.0,100.8226,100.8911,100.7541,100.7834,61819.0
2023-06-05 15:55:00,102.93,103.23,102.85,103.1,124028.0,100.7638,101.0575,100.6855,100.9303,124028.0
2023-06-06 09:30:00,103.11,103.23,102.66,102.98,28106.0,100.9401,101.0575,100.4995,100.8128,28106.0
2023-06-06 09:35:00,102.98,103.07,102.69,102.74,8758.0,100.8128,100.9009,100.5289,100.5778,8758.0
2023-06-06 09:40:00,102.76,103.2,102.74,103.15,10872.0,100.5974,101.0282,100.5778,100.9792,10872.0
2023-06-06 09:45:00,103.17,103.21,102.91,102.98,10923.0,100.9988,101.038,100.7443,100.8128,10923.0
2023-06-06 09:50:00,102.93,103.04,102.74,103.0,8376.0,100.7638,100.8715,100.5778,100.8324,8376.0
2023-06-06 09:55:00,103.0,103.07,102.97,103.02,4520.0,100.8324,100.9009,100.803,100.852,4520.0
2023-06-06 10:00:00,103.05,103.15,103.04,103.11,31202.0,100.8813,100.9792,100.8715,100.9401,31202.0
2023-06-06 10:05:00,103.11,103.13,102.73,102.78,79358.0,100.9401,100.9596,100.5681,100.617,79358.0
2023-06-06 10:10:00,102.76,103.01,102.76,102.89,13049.0,100.5974,100.8422,100.5974,100.7247,13049.0
2023-06-06 10:15:00,102.93,102.94,102.76,102.81,6200.0,100.7638,100.7736,100.5974,100.6464,6200.0
2023-06-06 10:20:00,102.87,102.9,102.7,102.78,7777.0,100.7051,100.7345,100.5387,100.617,7777.0
2023-06-06 10:25:00,102.8,102.85,102.74,102.8,12698.0,100.6366,100.6855,100.5778,100.6366,12698.0
2023-06-06 10:30:00,102.8,103.06,102.79,103.05,24799.0,100.6366,100.8911,100.6268,100.8813,24799.0
2023-06-06 10:35:00,103.05,103.13,103.03,103.13,18980.0,100.8813,100.9596,100.8617,100.9596,18980.0
2023-06-06 10:40:00,103.17,103.27,103.13,103.27,7068.0,100.9988,101.0967,100.9596,101.0967,7068.0
2023-06-06 10:45:00,103.31,103.47,103.3,103.39,93106.0,101.1358,101.2925,101.1261,101.2142,93106.0
2023-06-06 10:50:00,103.4,103.47,103.28,103.35,10093.0,101.224,101.2925,101.1065,101.175,10093.0
2023-06-06 10:55:00,103.34,103.35,103.26,103.26,10573.0,101.1652,101.175,101.0869,101.0869,10573.0
2023-06-06 11:00:00,103.28,103.41,103.27,103.39,13078.0,101.1065,101.2337,101.0967,101.2142,13078.0
2023-06-06 11:05:00,103.38,103.47,103.33,103.4,6784.0,101.2044,101.2925,101.1554,101.224,6784.0
2023-06-06 11:10:00,103.38,103.5,103.38,103.41,10877.0,101.2044,101.3219,101.2044,101.2337,10877.0
2023-06-06 11:15:00,103.46,103.5,103.34,103.36,6429.0,101.2827,101.3219,101.1652,101.1848,6429.0
2023-06-06 11:20:00,103.36,103.37,103.24,103.25,11320.0,101.1848,101.1946,101.0673,101.0771,11320.0
2023-06-06 11:25:00,103.24,103.3,103.23,103.23,8487.0,101.0673,101.1261,101.0575,101.0575,8487.0
2023-06-06 11:30:00,103.23,103.26,103.13,103.15,9377.0,101.0575,101.0869,100.9596,100.9792,9377.0
2023-06-06 11:35:00,103.15,103.3,103.15,103.26,20515.0,100.9792,101.1261,100.9792,101.0869,20515.0
2023-06-06 11:40:00,103.26,103.41,103.2,103.4,8561.0,101.0869,101.2337,101.0282,101.224,8561.0
2023-06-06 11:45:00,103.39,103.52,103.38,103.48,12095.0,101.2142,101.3414,101.2044,101.3023,12095.0
2023-06-06 11:50:00,103.42,103.49,103.42,103.42,4720.0,101.2435,101.3121,101.2435,101.2435,4720.0
2023-06-06 11:55:00,103.43,103.47,103.37,103.41,3382.0,101.2533,101.2925,101.1946,101.2337,3382.0
2023-06-06 12:00:00,103.45,103.56,103.44,103.55,6080.0,101.2729,101.3806,101.2631,101.3708,6080.0
2023-06-06 12:05:00,103.55,103.67,103.52,103.67,4578.0,101.3708,101.4883,101.3414,101.4883,4578.0
2023-06-06 12:10:00,103.75,103.86,103.66,103.82,7138.0,101.5666,101.6743,101.4785,101.6351,7138.0
2023-06-06 12:15:00,103.81,104.18,103.81,104.18,6999.0,101.6253,101.9875,101.6253,101.9875,6999.0
2023-06-06 12:20:00,104.17,104.2,104.12,104.15,10076.0,101.9778,102.0071,101.9288,101.9582,10076.0
2023-06-06 12:25:00,104.13,104.17,103.98,104.03,4866.0,101.9386,101.9778,101.7917,101.8407,4866.0
2023-06-06 12:30:00,104.01,104.01,103.84,103.86,6312.0,101.8211,101.8211,101.6547,101.6743,6312.0
2023-06-06 12:35:00,103.86,103.86,103.71,103.75,11187.0,101.6743,101.6743,101.5274,101.5666,11187.0
2023-06-06 12:40:00,103.75,103.76,103.64,103.66,5214.0,101.5666,101.5764,101.4589,101.4785,5214.0
2023-06-06 12:45:00,103.65,103.66,103.6,103.6,5657.0,101.4687,101.4785,101.4197,101.4197,5657.0
2023-06-06 12:50:00,103.61,103.64,103.55,103.55,19098.0,101.4295,101.4589,101.3708,101.3708,19098.0
2023-06-06 12:55:00,103.58,103.58,103.4,103.42,11804.0,101.4002,101.4002,101.224,101.2435,11804.0
2023-06-06 13:00:00,103.42,103.49,103.42,103.45,11654.0,101.2435,101.3121,101.2435,101.2729,11654.0
2023-06-06 13:05:00,103.46,103.54,103.45,103.51,6889.0,101.2827,101.361,101.2729,101.3316,6889.0
2023-06-06 13:10:00,103.53,103.57,103.48,103.51,14189.0,101.3512,101.3904,101.3023,101.3316,14189.0
2023-06-06 13:15:00,103.52,103.55,103.42,103.43,6987.0,101.3414,101.3708,101.2435,101.2533,6987.0
2023-06-06 13:20:00,103.41,103.41,103.26,103.28,11747.0,101.2337,101.2337,101.0869,101.1065,11747.0
2023-06-06 13:25:00,103.3,103.3,103.23,103.27,11847.0,101.1261,101.1261,101.0575,101.0967,11847.0
2023-06-06 13:30:00,103.27,103.27,103.07,103.14,12864.0,101.0967,101.0967,100.9009,100.9694,12864.0
2023-06-06 13:35:00,103.16,103.32,103.15,103.29,39023.0,100.989,101.1456,100.9792,101.1163,39023.0
2023-06-06 13:40:00,103.32,103.34,103.19,103.23,15984.0,101.1456,101.1652,101.0184,101.0575,15984.0
2023-06-06 13:45:00,103.23,103.23,103.09,103.1,15958.0,101.0575,101.0575,100.9205,100.9303,15958.0
2023-06-06 13:50:00,103.12,103.23,103.11,103.2,40367.0,100.9498,101.0575,100.9401,101.0282,40367.0
2023-06-06 13:55:00,103.19,103.2,103.11,103.16,5840.0,101.0184,101.0282,100.9401,100.989,5840.0
2023-06-06 14:00:00,103.18,103.2,103.06,103.2,9336.0,101.0086,101.0282,100.8911,101.0282,9336.0
2023-06-06 14:05:00,103.2,103.25,103.18,103.21,6629.0,101.0282,101.0771,101.0086,101.038,6629.0
2023-06-06 14:10:00,103.21,103.28,103.21,103.24,19037.0,101.038,101.1065,101.038,101.0673,19037.0
2023-06-06 14:15:00,103.25,103.54,103.24,103.54,16601.0,101.0771,101.361,101.0673,101.361,16601.0
2023-06-06 14:20:00,103.54,103.56,103.44,103.5,19179.0,101.361,101.3806,101.2631,101.3219,19179.0
2023-06-06 14:25:00,103.49,103.61,103.49,103.6,8693.0,101.3121,101.4295,101.3121,101.4197,8693.0
2023-06-06 14:30:00,103.59,103.61,103.53,103.54,16036.0,101.41,101.4295,101.3512,101.361,16036.0
2023-06-06 14:35:00,103.53,103.64,103.51,103.61,8597.0,101.3512,101.4589,101.3316,101.4295,8597.0
2023-06-06 14:40:00,103.61,103.68,103.6,103.67,9942.0,101.4295,101.4981,101.4197,101.4883,9942.0
2023-06-06 14:45:00,103.68,103.77,103.59,103.59,53911.0,101.4981,101.5862,101.41,101.41,53911.0
2023-06-06 14:50:00,103.58,103.59,103.52,103.55,13935.0,101.4002,101.41,101.3414,101.3708,13935.0
2023-06-06 14:55:00,103.55,103.6,103.52,103.56,12500.0,101.3708,101.4197,101.3414,101.3806,12500.0
2023-06-06 15:00:00,103.58,103.62,103.54,103.59,13931.0,101.4002,101.4393,101.361,101.41,13931.0
2023-06-06 15:05:00,103.58,103.59,103.52,103.53,13345.0,101.4002,101.41,101.3414,101.3512,13345.0
2023-06-06 15:10:00,103.53,103.58,103.48,103.52,22540.0,101.3512,101.4002,101.3023,101.3414,22540.0
2023-06-06 15:15:00,103.54,103.54,103.48,103.52,10959.0,101.361,101.361,101.3023,101.3414,10959.0
2023-06-06 15:20:00,103.53,103.57,103.51,103.57,9437.0,101.3512,101.3904,101.3316,101.3904,9437.0
2023-06-06 15:25:00,103.57,103.57,103.47,103.49,8830.0,101.3904,101.3904,101.2925,101.3121,8830.0
2023-06-06 15:30:00,103.5,103.55,103.46,103.46,24394.0,101.3219,101.3708,101.2827,101.2827,24394.0
2023-06-06 15:35:00,103.47,103.56,103.46,103.5,15631.0,101.2925,101.3806,101.2827,101.3219,15631.0
2023-06-06 15:40:00,103.46,103.58,103.44,103.58,22081.0,101.2827,101.4002,101.2631,101.4002,22081.0
2023-06-06 15:45:00,103.57,103.62,103.53,103.58,25370.0,101.3904,101.4393,101.3512,101.4002,25370.0
2023-06-06 15:50:00,103.59,103.7,103.57,103.69,56776.0,101.41,101.5176,101.3904,101.5079,56776.0
2023-06-06 15:55:00,103.69,103.74,103.62,103.65,97539.0,101.5079,101.5568,101.4393,101.4687,97539.0
2023-06-07 09:30:00,103.67,104.07,103.37,104.07,31256.0,101.4883,101.8799,101.1946,101.8799,31256.0
2023-06-07 09:35:00,103.96,103.96,103.64,103.64,5211.0,101.7722,101.7722,101.4589,101.4589,5211.0
2023-06-07 09:40:00,103.62,103.92,103.5,103.89,10857.0,101.4393,101.733,101.3219,101.7036,10857.0
2023-06-07 09:45:00,103.84,103.93,103.55,103.92,10316.0,101.6547,101.7428,101.3708,101.733,10316.0
2023-06-07 09:50:00,103.94,103.98,103.66,103.79,8670.0,101.7526,101.7917,101.4785,101.6057,8670.0
2023-06-07 09:55:00,103.81,103.87,103.72,103.79,9037.0,101.6253,101.6841,101.5372,101.6057,9037.0
2023-06-07 10:00:00,103.79,103.8,103.45,103.45,16494.0,101.6057,101.6155,101.2729,101.2729,16494.0
2023-06-07 10:05:00,103.52,103.94,103.49,103.82,22908.0,101.3414,101.7526,101.3121,101.6351,22908.0
2023-06-07 10:10:00,103.79,104.09,103.76,103.76,29978.0,101.6057,101.8994,101.5764,101.5764,29978.0
2023-06-07 10:15:00,103.74,103.88,103.74,103.82,5796.0,101.5568,101.6939,101.5568,101.6351,5796.0
2023-06-07 10:20:00,103.79,103.81,103.62,103.71,12575.0,101.6057,101.6253,101.4393,101.5274,12575.0
2023-06-07 10:25:00,103.72,103.84,103.71,103.77,7231.0,101.5372,101.6547,101.5274,101.5862,7231.0
2023-06-07 10:30:00,103.77,103.89,103.7,103.75,5182.0,101.5862,101.7036,101.5176,101.5666,5182.0
2023-06-07 10:35:00,103.72,103.76,103.65,103.71,32184.0,101.5372,101.5764,101.4687,101.5274,32184.0
2023-06-07 10:40:00,103.7,103.74,103.35,103.38,13835.0,101.5176,101.5568,101.175,101.2044,13835.0
2023-06-07 10:45:00,103.46,103.6,103.45,103.52,9979.0,101.2827,101.4197,101.2729,101.3414,9979.0
2023-06-07 10:50:00,103.47,103.47,103.22,103.26,4835.0,101.2925,101.2925,101.0477,101.0869,4835.0
2023-06-07 10:55:00,103.27,103.33,103.16,103.24,7878.0,101.0967,101.1554,100.989,101.0673,7878.0
2023-06-07 11:00:00,103.24,103.24,102.82,102.83,4523.0,101.0673,101.0673,100.6562,100.666,4523.0
2023-06-07 11:05:00,102.8,102.87,102.68,102.86,7735.0,100.6366,100.7051,100.5191,100.6953,7735.0
2023-06-07 11:10:00,102.84,102.96,102.75,102.75,9727.0,100.6757,100.7932,100.5876,100.5876,9727.0
2023-06-07 11:15:00,102.76,102.76,102.61,102.65,11135.0,100.5974,100.5974,100.4506,100.4897,11135.0
2023-06-07 11:20:00,102.65,102.73,102.58,102.61,5383.0,100.4897,100.5681,100.4212,100.4506,5383.0
2023-06-07 11:25:00,102.61,102.68,102.5,102.66,8020.0,100.4506,100.5191,100.3429,100.4995,8020.0
2023-06-07 11:30:00,102.67,102.68,102.5,102.5,5822.0,100.5093,100.5191,100.3429,100.3429,5822.0
2023-06-07 11:35:00,102.47,102.52,102.31,102.31,6556.0,100.3135,100.3625,100.1569,100.1569,6556.0
2023-06-07 11:40:00,102.31,102.31,102.05,102.07,10279.0,100.1569,100.1569,99.9024,99.9219,10279.0
2023-06-07 11:45:00,102.06,102.1,101.9,101.9,10478.0,99.9122,99.9513,99.7555,99.7555,10478.0
2023-06-07 11:50:00,101.89,101.89,101.75,101.87,13846.0,99.7457,99.7457,99.6087,99.7262,13846.0
2023-06-07 11:55:00,101.85,101.87,101.53,101.59,33357.0,99.7066,99.7262,99.3933,99.452,33357.0
2023-06-07 12:00:00,101.59,101.86,101.57,101.69,25285.0,99.452,99.7164,99.4325,99.5499,25285.0
2023-06-07 12:05:00,101.67,101.67,101.53,101.59,10485.0,99.5304,99.5304,99.3933,99.452,10485.0
2023-06-07 12:10:00,101.62,101.84,101.6,101.8,11398.0,99.4814,99.6968,99.4618,99.6576,11398.0
2023-06-07 12:15:00,101.83,101.87,101.64,101.78,10261.0,99.687,99.7262,99.501,99.638,10261.0
2023-06-07 12:20:00,101.76,102.08,101.75,102.06,18746.0,99.6185,99.9317,99.6087,99.9122,18746.0
2023-06-07 12:25:00,102.08,102.11,101.87,101.96,8998.0,99.9317,99.9611,99.7262,99.8143,8998.0
2023-06-07 12:30:00,101.98,102.38,101.97,102.3,17477.0,99.8338,100.2254,99.824,100.1471,17477.0
2023-06-07 12:35:00,102.32,102.35,102.17,102.24,7340.0,100.1667,100.1961,100.0198,100.0884,7340.0
2023-06-07 12:40:00,102.25,102.39,102.22,102.26,16665.0,100.0982,100.2352,100.0688,100.1079,16665.0
2023-06-07 12:45:00,102.28,102.35,102.09,102.13,4530.0,100.1275,100.1961,99.9415,99.9807,4530.0
2023-06-07 12:50:00,102.15,102.16,101.96,101.97,5286.0,100.0003,100.0101,99.8143,99.824,5286.0
2023-06-07 12:55:00,101.94,102.07,101.93,102.06,7171.0,99.7947,99.9219,99.7849,99.9122,7171.0
2023-06-07 13:00:00,102.03,102.11,102.01,102.06,10635.0,99.8828,99.9611,99.8632,99.9122,10635.0
2023-06-07 13:05:00,102.08,102.35,102.04,102.35,10333.0,99.9317,100.1961,99.8926,100.1961,10333.0
2023-06-07 13:10:00,102.35,102.45,102.29,102.3,10488.0,100.1961,100.2939,100.1373,100.1471,10488.0
2023-06-07 13:15:00,102.28,102.28,102.06,102.06,11219.0,100.1275,100.1275,99.9122,99.9122,11219.0
2023-06-07 13:20:00,102.09,102.09,101.91,101.94,5955.0,99.9415,99.9415,99.7653,99.7947,5955.0
2023-06-07 13:25:00,101.94,102.02,101.91,101.94,4820.0,99.7947,99.873,99.7653,99.7947,4820.0
2023-06-07 13:30:00,101.95,102.14,101.93,102.11,7528.0,99.8045,99.9905,99.7849,99.9611,7528.0
2023-06-07 13:35:00,102.13,102.17,102.01,102.02,13294.0,99.9807,100.0198,99.8632,99.873,13294.0
2023-06-07 13:40:00,102.03,102.14,102.03,102.11,10492.0,99.8828,99.9905,99.8828,99.9611,10492.0
2023-06-07 13:45:00,102.13,102.2,102.06,102.16,7233.0,99.9807,100.0492,99.9122,100.0101,7233.0
2023-06-07 13:50:00,102.15,102.25,102.11,102.2,8818.0,100.0003,100.0982,99.9611,100.0492,8818.0
2023-06-07 13:55:00,102.18,102.26,102.16,102.24,7644.0,100.0296,100.1079,100.0101,100.0884,7644.0
2023-06-07 14:00:00,102.23,102.25,102.15,102.2,9255.0,100.0786,100.0982,100.0003,100.0492,9255.0
2023-06-07 14:05:00,102.2,102.23,102.07,102.08,3949.0,100.0492,100.0786,99.9219,99.9317,3949.0
2023-06-07 14:10:00,102.09,102.25,101.97,102.25,17231.0,99.9415,100.0982,99.824,100.0982,17231.0
2023-06-07 14:15:00,102.26,102.38,102.25,102.35,24117.0,100.1079,100.2254,100.0982,100.1961,24117.0
2023-06-07 14:20:00,102.39,102.42,102.37,102.41,4278.0,100.2352,100.2646,100.2156,100.2548,4278.0
2023-06-07 14:25:00,102.41,102.43,102.33,102.33,6403.0,100.2548,100.2744,100.1765,100.1765,6403.0
2023-06-07 14:30:00,102.33,102.34,102.21,102.3,19111.0,100.1765,100.1863,100.059,100.1471,19111.0
2023-06-07 14:35:00,102.3,102.5,102.29,102.44,151141.0,100.1471,100.3429,100.1373,100.2842,151141.0
2023-06-07 14:40:00,102.44,102.5,102.41,102.42,11279.0,100.2842,100.3429,100.2548,100.2646,11279.0
2023-06-07 14:45:00,102.41,102.43,102.37,102.38,7423.0,100.2548,100.2744,100.2156,100.2254,7423.0
2023-06-07 14:50:00,102.37,102.47,102.36,102.45,7639.0,100.2156,100.3135,100.2058,100.2939,7639.0
2023-06-07 14:55:00,102.46,102.46,102.39,102.39,10244.0,100.3037,100.3037,100.2352,100.2352,10244.0
2023-06-07 15:00:00,102.38,102.4,102.24,102.37,9023.0,100.2254,100.245,100.0884,100.2156,9023.0
2023-06-07 15:05:00,102.39,102.45,102.3,102.32,6464.0,100.2352,100.2939,100.1471,100.1667,6464.0
2023-06-07 15:10:00,102.32,102.36,102.27,102.3,11662.0,100.1667,100.2058,100.1177,100.1471,11662.0
2023-06-07 15:15:00,102.29,102.45,102.28,102.34,20731.0,100.1373,100.2939,100.1275,100.1863,20731.0
2023-06-07 15:20:00,102.34,102.49,102.29,102.34,20870.0,100.1863,100.3331,100.1373,100.1863,20870.0
2023-06-07 15:25:00,102.31,102.39,102.23,102.34,22674.0,100.1569,100.2352,100.0786,100.1863,22674.0
2023-06-07 15:30:00,102.34,102.38,102.21,102.23,22437.0,100.1863,100.2254,100.059,100.0786,22437.0
2023-06-07 15:35:00,102.23,102.32,102.13,102.13,21361.0,100.0786,100.1667,99.9807,99.9807,21361.0
2023-06-07 15:40:00,102.15,102.34,102.08,102.26,26266.0,100.0003,100.1863,99.9317,100.1079,26266.0
2023-06-07 15:45:00,102.27,102.35,102.19,102.33,34073.0,100.1177,100.1961,100.0394,100.1765,34073.0
2023-06-07 15:50:00,102.34,102.42,102.18,102.19,56922.0,100.1863,100.2646,100.0296,100.0394,56922.0
2023-06-07 15:55:00,102.17,102.17,101.96,102.01,188863.0,100.0198,100.0198,99.8143,99.8632,188863.0
2023-06-08 09:30:00,101.99,102.35,101.95,102.18,19726.0,99.8436,100.1961,99.8045,100.0296,19726.0
2023-06-08 09:35:00,102.16,102.34,102.06,102.19,14765.0,100.0101,100.1863,99.9122,100.0394,14765.0
2023-06-08 09:40:00,102.22,102.35,102.11,102.11,9270.0,100.0688,100.1961,99.9611,99.9611,9270.0
2023-06-08 09:45:00,102.1,102.1,101.59,101.77,12439.0,99.9513,99.9513,99.452,99.6283,12439.0
2023-06-08 09:50:00,101.77,101.97,101.69,101.86,5525.0,99.6283,99.824,99.5499,99.7164,5525.0
2023-06-08 09:55:00,101.87,102.29,101.87,102.27,10505.0,99.7262,100.1373,99.7262,100.1177,10505.0
2023-06-08 10:00:00,102.23,102.25,101.98,102.01,12292.0,100.0786,100.0982,99.8338,99.8632,12292.0
2023-06-08 10:05:00,102.06,102.36,102.06,102.28,7536.0,99.9122,100.2058,99.9122,100.1275,7536.0
2023-06-08 10:10:00,102.27,102.34,102.23,102.29,21424.0,100.1177,100.1863,100.0786,100.1373,21424.0
2023-06-08 10:15:00,102.28,102.36,102.24,102.27,14420.0,100.1275,100.2058,100.0884,100.1177,14420.0
2023-06-08 10:20:00,102.26,102.43,102.21,102.38,21657.0,100.1079,100.2744,100.059,100.2254,21657.0
2023-06-08 10:25:00,102.35,102.42,102.25,102.3,7592.0,100.1961,100.2646,100.0982,100.1471,7592.0
2023-06-08 10:30:00,102.32,102.42,102.23,102.34,14643.0,100.1667,100.2646,100.0786,100.1863,14643.0
2023-06-08 10:35:00,102.34,102.36,102.25,102.29,11400.0,100.1863,100.2058,100.0982,100.1373,11400.0
2023-06-08 10:40:00,102.3,102.34,102.22,102.34,12242.0,100.1471,100.1863,100.0688,100.1863,12242.0
2023-06-08 10:45:00,102.34,102.41,102.28,102.41,12946.0,100.1863,100.2548,100.1275,100.2548,12946.0
2023-06-08 10:50:00,102.42,102.46,102.24,102.27,13274.0,100.2646,100.3037,100.0884,100.1177,13274.0
2023-06-08 10:55:00,102.28,102.31,102.2,102.2,7247.0,100.1275,100.1569,100.0492,100.0492,7247.0
2023-06-08 11:00:00,102.2,102.24,102.17,102.18,5445.0,100.0492,100.0884,100.0198,100.0296,5445.0
2023-06-08 11:05:00,102.18,102.5,102.15,102.44,19855.0,100.0296,100.3429,100.0003,100.2842,19855.0
2023-06-08 11:10:00,102.45,102.45,102.34,102.37,7649.0,100.2939,100.2939,100.1863,100.2156,7649.0
2023-06-08 11:15:00,102.36,102.42,102.28,102.39,17929.0,100.2058,100.2646,100.1275,100.2352,17929.0
2023-06-08 11:20:00,102.39,102.39,102.27,102.33,5581.0,100.2352,100.2352,100.1177,100.1765,5581.0
2023-06-08 11:25:00,102.31,102.31,102.19,102.25,3457.0,100.1569,100.1569,100.0394,100.0982,3457.0
2023-06-08 11:30:00,102.28,102.42,102.26,102.42,10204.0,100.1275,100.2646,100.1079,100.2646,10204.0
2023-06-08 11:35:00,102.42,102.43,102.37,102.39,7924.0,100.2646,100.2744,100.2156,100.2352,7924.0
2023-06-08 11:40:00,102.39,102.55,102.39,102.48,36370.0,100.2352,100.3918,100.2352,100.3233,36370.0
2023-06-08 11:45:00,102.48,102.54,102.43,102.52,14816.0,100.3233,100.3821,100.2744,100.3625,14816.0
2023-06-08 11:50:00,102.5,102.53,102.41,102.42,5890.0,100.3429,100.3723,100.2548,100.2646,5890.0
2023-06-08 11:55:00,102.46,102.51,102.36,102.39,5419.0,100.3037,100.3527,100.2058,100.2352,5419.0
2023-06-08 12:00:00,102.38,102.4,102.32,102.36,5873.0,100.2254,100.245,100.1667,100.2058,5873.0
2023-06-08 12:05:00,102.37,102.44,102.34,102.34,9300.0,100.2156,100.2842,100.1863,100.1863,9300.0
2023-06-08 12:10:00,102.35,102.42,102.34,102.41,5736.0,100.1961,100.2646,100.1863,100.2548,5736.0
2023-06-08 12:15:00,102.38,102.42,102.35,102.41,10654.0,100.2254,100.2646,100.1961,100.2548,10654.0
2023-06-08 12:20:00,102.41,102.47,102.34,102.39,16616.0,100.2548,100.3135,100.1863,100.2352,16616.0
2023-06-08 12:25:00,102.4,102.51,102.37,102.5,10928.0,100.245,100.3527,100.2156,100.3429,10928.0
2023-06-08 12:30:00,102.5,102.58,102.48,102.49,34120.0,100.3429,100.4212,100.3233,100.3331,34120.0
2023-06-08 12:35:00,102.5,102.5,102.39,102.41,6819.0,100.3429,100.3429,100.2352,100.2548,6819.0
2023-06-08 12:40:00,102.42,102.46,102.4,102.45,9056.0,100.2646,100.3037,100.245,100.2939,9056.0
2023-06-08 12:45:00,102.45,102.47,102.38,102.38,5398.0,100.2939,100.3135,100.2254,100.2254,5398.0
2023-06-08 12:50:00,102.36,102.43,102.36,102.42,6404.0,100.2058,100.2744,100.2058,100.2646,6404.0
2023-06-08 12:55:00,102.43,102.43,102.36,102.37,9867.0,100.2744,100.2744,100.2058,100.2156,9867.0
2023-06-08 13:00:00,102.38,102.41,102.36,102.38,6781.0,100.2254,100.2548,100.2058,100.2254,6781.0
2023-06-08 13:05:00,102.39,102.42,102.39,102.41,7827.0,100.2352,100.2646,100.2352,100.2548,7827.0
2023-06-08 13:10:00,102.42,102.42,102.38,102.39,6372.0,100.2646,100.2646,100.2254,100.2352,6372.0
2023-06-08 13:15:00,102.41,102.54,102.4,102.54,7385.0,100.2548,100.3821,100.245,100.3821,7385.0
2023-06-08 13:20:00,102.53,102.73,102.53,102.73,26265.0,100.3723,100.5681,100.3723,100.5681,26265.0
2023-06-08 13:25:00,102.73,102.73,102.61,102.62,18471.0,100.5681,100.5681,100.4506,100.4604,18471.0
2023-06-08 13:30:00,102.61,102.68,102.6,102.67,2801.0,100.4506,100.5191,100.4408,100.5093,2801.0
2023-06-08 13:35:00,102.68,102.77,102.68,102.7,11574.0,100.5191,100.6072,100.5191,100.5387,11574.0
2023-06-08 13:40:00,102.7,102.75,102.65,102.75,9383.0,100.5387,100.5876,100.4897,100.5876,9383.0
2023-06-08 13:45:00,102.72,102.73,102.61,102.67,19274.0,100.5583,100.5681,100.4506,100.5093,19274.0
2023-06-08 13:50:00,102.68,102.71,102.62,102.68,5729.0,100.5191,100.5485,100.4604,100.5191,5729.0
2023-06-08 13:55:00,102.68,102.74,102.67,102.73,8264.0,100.5191,100.5778,100.5093,100.5681,8264.0
2023-06-08 14:00:00,102.73,102.76,102.72,102.73,9489.0,100.5681,100.5974,100.5583,100.5681,9489.0
2023-06-08 14:05:00,102.73,103.04,102.72,103.01,18657.0,100.5681,100.8715,100.5583,100.8422,18657.0
2023-06-08 14:10:00,103.0,103.0,102.77,102.82,6395.0,100.8324,100.8324,100.6072,100.6562,6395.0
2023-06-08 14:15:00,102.86,102.89,102.8,102.84,17209.0,100.6953,100.7247,100.6366,100.6757,17209.0
2023-06-08 14:20:00,102.85,102.93,102.85,102.91,7457.0,100.6855,100.7638,100.6855,100.7443,7457.0
2023-06-08 14:25:00,102.91,102.96,102.87,102.9,6289.0,100.7443,100.7932,100.7051,100.7345,6289.0
2023-06-08 14:30:00,102.91,102.96,102.9,102.91,7100.0,100.7443,100.7932,100.7345,100.7443,7100.0
2023-06-08 14:35:00,102.92,102.94,102.89,102.92,9451.0,100.7541,100.7736,100.7247,100.7541,9451.0
2023-06-08 14:40:00,102.91,103.0,102.91,103.0,7918.0,100.7443,100.8324,100.7443,100.8324,7918.0
2023-06-08 14:45:00,103.0,103.0,102.9,102.97,11898.0,100.8324,100.8324,100.7345,100.803,11898.0
2023-06-08 14:50:00,102.97,103.0,102.93,102.97,9490.0,100.803,100.8324,100.7638,100.803,9490.0
2023-06-08 14:55:00,102.99,103.05,102.98,103.04,8894.0,100.8226,100.8813,100.8128,100.8715,8894.0
2023-06-08 15:00:00,103.05,103.12,103.01,103.08,18666.0,100.8813,100.9498,100.8422,100.9107,18666.0
2023-06-08 15:05:00,103.08,103.2,103.07,103.17,14617.0,100.9107,101.0282,100.9009,100.9988,14617.0
2023-06-08 15:10:00,103.18,103.25,103.14,103.14,20783.0,101.0086,101.0771,100.9694,100.9694,20783.0
2023-06-08 15:15:00,103.14,103.24,103.11,103.18,16032.0,100.9694,101.0673,100.9401,101.0086,16032.0
2023-06-08 15:20:00,103.18,103.22,103.16,103.18,15863.0,101.0086,101.0477,100.989,101.0086,15863.0
2023-06-08 15:25:00,103.18,103.27,103.11,103.13,19384.0,101.0086,101.0967,100.9401,100.9596,19384.0
2023-06-08 15:30:00,103.12,103.17,103.0,103.02,17967.0,100.9498,100.9988,100.8324,100.852,17967.0
2023-06-08 15:35:00,103.02,103.12,103.0,103.11,13707.0,100.852,100.9498,100.8324,100.9401,13707.0
2023-06-08 15:40:00,103.11,103.24,103.11,103.22,26584.0,100.9401,101.0673,100.9401,101.0477,26584.0
2023-06-08 15:45:00,103.23,103.41,103.22,103.37,25497.0,101.0575,101.2337,101.0477,101.1946,25497.0
2023-06-08 15:50:00,103.37,103.39,103.21,103.25,111225.0,101.1946,101.2142,101.038,101.0771,111225.0
2023-06-08 15:55:00,103.25,103.31,103.12,103.25,222777.0,101.0771,101.1358,100.9498,101.0771,222777.0
2023-06-09 09:30:00,103.15,103.23,102.73,103.02,50052.0,100.9792,101.0575,100.5681,100.852,50052.0
2023-06-09 09:35:00,103.02,103.13,102.89,103.11,14740.0,100.852,100.9596,100.7247,100.9401,14740.0
2023-06-09 09:40:00,103.13,103.37,102.99,103.37,15992.0,100.9596,101.1946,100.8226,101.1946,15992.0
2023-06-09 09:45:00,103.34,103.38,103.21,103.37,23095.0,101.1652,101.2044,101.038,101.1946,23095.0
2023-06-09 09:50:00,103.37,103.37,103.27,103.29,9171.0,101.1946,101.1946,101.0967,101.1163,9171.0
2023-06-09 09:55:00,103.32,103.48,103.21,103.23,10530.0,101.1456,101.3023,101.038,101.0575,10530.0
2023-06-09 10:00:00,103.27,103.36,103.22,103.32,19323.0,101.0967,101.1848,101.0477,101.1456,19323.0
2023-06-09 10:05:00,103.32,103.42,103.23,103.32,27665.0,101.1456,101.2435,101.0575,101.1456,27665.0
2023-06-09 10:10:00,103.33,103.48,103.33,103.35,16287.0,101.1554,101.3023,101.1554,101.175,16287.0
2023-06-09 10:15:00,103.38,103.61,103.34,103.56,30438.0,101.2044,101.4295,101.1652,101.3806,30438.0
2023-06-09 10:20:00,103.49,103.56,103.41,103.56,11802.0,101.3121,101.3806,101.2337,101.3806,11802.0
2023-06-09 10:25:00,103.55,103.89,103.5,103.88,11516.0,101.3708,101.7036,101.3219,101.6939,11516.0
2023-06-09 10:30:00,103.88,103.95,103.68,103.74,9283.0,101.6939,101.7624,101.4981,101.5568,9283.0
2023-06-09 10:35:00,103.74,103.99,103.69,103.93,12307.0,101.5568,101.8015,101.5079,101.7428,12307.0
2023-06-09 10:40:00,103.95,104.09,103.92,104.03,8005.0,101.7624,101.8994,101.733,101.8407,8005.0
2023-06-09 10:45:00,104.04,104.23,103.99,104.02,10711.0,101.8505,102.0365,101.8015,101.8309,10711.0
2023-06-09 10:50:00,104.02,104.02,103.71,103.71,9736.0,101.8309,101.8309,101.5274,101.5274,9736.0
2023-06-09 10:55:00,103.63,103.71,103.55,103.59,8844.0,101.4491,101.5274,101.3708,101.41,8844.0
2023-06-09 11:00:00,103.62,103.7,103.58,103.65,5659.0,101.4393,101.5176,101.4002,101.4687,5659.0
2023-06-09 11:05:00,103.7,103.7,103.56,103.57,2222.0,101.5176,101.5176,101.3806,101.3904,2222.0
2023-06-09 11:10:00,103.54,103.56,103.42,103.56,5624.0,101.361,101.3806,101.2435,101.3806,5624.0
2023-06-09 11:15:00,103.55,103.58,103.43,103.48,2000.0,101.3708,101.4002,101.2533,101.3023,2000.0
2023-06-09 11:20:00,103.48,103.5,103.36,103.37,3167.0,101.3023,101.3219,101.1848,101.1946,3167.0
2023-06-09 11:25:00,103.35,103.36,103.15,103.23,11689.0,101.175,101.1848,100.9792,101.0575,11689.0
2023-06-09 11:30:00,103.23,103.24,103.08,103.17,8216.0,101.0575,101.0673,100.9107,100.9988,8216.0
2023-06-09 11:35:00,103.16,103.17,103.07,103.07,3416.0,100.989,100.9988,100.9009,100.9009,3416.0
2023-06-09 11:40:00,103.13,103.37,103.13,103.35,6099.0,100.9596,101.1946,100.9596,101.175,6099.0
2023-06-09 11:45:00,103.37,103.55,103.35,103.47,5181.0,101.1946,101.3708,101.175,101.2925,5181.0
2023-06-09 11:50:00,103.47,103.51,103.45,103.46,5274.0,101.2925,101.3316,101.2729,101.2827,5274.0
2023-06-09 11:55:00,103.5,103.52,103.38,103.44,3700.0,101.3219,101.3414,101.2044,101.2631,3700.0
2023-06-09 12:00:00,103.41,103.41,103.19,103.31,6021.0,101.2337,101.2337,101.0184,101.1358,6021.0
2023-06-09 12:05:00,103.34,103.36,103.28,103.3,3482.0,101.1652,101.1848,101.1065,101.1261,3482.0
2023-06-09 12:10:00,103.3,103.52,103.29,103.52,5816.0,101.1261,101.3414,101.1163,101.3414,5816.0
2023-06-09 12:15:00,103.54,103.54,103.45,103.49,4159.0,101.361,101.361,101.2729,101.3121,4159.0
2023-06-09 12:20:00,103.53,103.55,103.33,103.38,6254.0,101.3512,101.3708,101.1554,101.2044,6254.0
2023-06-09 12:25:00,103.39,103.53,103.31,103.5,4220.0,101.2142,101.3512,101.1358,101.3219,4220.0
2023-06-09 12:30:00,103.47,103.6,103.47,103.58,36765.0,101.2925,101.4197,101.2925,101.4002,36765.0
2023-06-09 12:35:00,103.58,103.63,103.41,103.52,14065.0,101.4002,101.4491,101.2337,101.3414,14065.0
2023-06-09 12:40:00,103.51,103.52,103.43,103.44,2960.0,101.3316,101.3414,101.2533,101.2631,2960.0
2023-06-09 12:45:00,103.48,103.52,103.41,103.52,9036.0,101.3023,101.3414,101.2337,101.3414,9036.0
2023-06-09 12:50:00,103.52,103.55,103.46,103.5,7517.0,101.3414,101.3708,101.2827,101.3219,7517.0
2023-06-09 12:55:00,103.5,103.59,103.49,103.59,6168.0,101.3219,101.41,101.3121,101.41,6168.0
2023-06-09 13:00:00,103.59,103.63,103.56,103.62,9516.0,101.41,101.4491,101.3806,101.4393,9516.0
2023-06-09 13:05:00,103.63,103.71,103.59,103.6,8222.0,101.4491,101.5274,101.41,101.4197,8222.0
2023-06-09 13:10:00,103.61,103.63,103.57,103.58,7968.0,101.4295,101.4491,101.3904,101.4002,7968.0
2023-06-09 13:15:00,103.59,103.6,103.51,103.51,7022.0,101.41,101.4197,101.3316,101.3316,7022.0
2023-06-09 13:20:00,103.5,103.59,103.48,103.59,8278.0,101.3219,101.41,101.3023,101.41,8278.0
2023-06-09 13:25:00,103.58,103.58,103.45,103.53,6078.0,101.4002,101.4002,101.2729,101.3512,6078.0
2023-06-09 13:30:00,103.55,103.6,103.54,103.59,7669.0,101.3708,101.4197,101.361,101.41,7669.0
2023-06-09 13:35:00,103.6,103.69,103.6,103.69,14012.0,101.4197,101.5079,101.4197,101.5079,14012.0
2023-06-09 13:40:00,103.7,103.81,103.7,103.81,5769.0,101.5176,101.6253,101.5176,101.6253,5769.0
2023-06-09 13:45:00,103.81,103.82,103.68,103.71,9598.0,101.6253,101.6351,101.4981,101.5274,9598.0
2023-06-09 13:50:00,103.72,103.72,103.68,103.71,12498.0,101.5372,101.5372,101.4981,101.5274,12498.0
2023-06-09 13:55:00,103.73,103.75,103.59,103.66,8755.0,101.547,101.5666,101.41,101.4785,8755.0
2023-06-09 14:00:00,103.67,103.68,103.61,103.63,9377.0,101.4883,101.4981,101.4295,101.4491,9377.0
2023-06-09 14:05:00,103.64,103.68,103.54,103.56,9828.0,101.4589,101.4981,101.361,101.3806,9828.0
2023-06-09 14:10:00,103.59,103.6,103.51,103.52,5869.0,101.41,101.4197,101.3316,101.3414,5869.0
2023-06-09 14:15:00,103.5,103.55,103.49,103.54,8088.0,101.3219,101.3708,101.3121,101.361,8088.0
2023-06-09 14:20:00,103.55,103.63,103.54,103.59,12772.0,101.3708,101.4491,101.361,101.41,12772.0
2023-06-09 14:25:00,103.58,103.58,103.48,103.5,11466.0,101.4002,101.4002,101.3023,101.3219,11466.0
2023-06-09 14:30:00,103.51,103.55,103.44,103.49,7201.0,101.3316,101.3708,101.2631,101.3121,7201.0
2023-06-09 14:35:00,103.5,103.6,103.47,103.53,10949.0,101.3219,101.4197,101.2925,101.3512,10949.0
2023-06-09 14:40:00,103.55,103.69,103.52,103.67,9791.0,101.3708,101.5079,101.3414,101.4883,9791.0
2023-06-09 14:45:00,103.7,103.71,103.65,103.7,4466.0,101.5176,101.5274,101.4687,101.5176,4466.0
2023-06-09 14:50:00,103.72,103.72,103.66,103.69,4563.0,101.5372,101.5372,101.4785,101.5079,4563.0
2023-06-09 14:55:00,103.68,103.82,103.65,103.81,4021.0,101.4981,101.6351,101.4687,101.6253,4021.0
2023-06-09 15:00:00,103.85,104.05,103.85,104.03,4569.0,101.6645,101.8603,101.6645,101.8407,4569.0
2023-06-09 15:05:00,104.02,104.05,103.86,103.89,13679.0,101.8309,101.8603,101.6743,101.7036,13679.0
2023-06-09 15:10:00,103.89,103.89,103.79,103.86,9417.0,101.7036,101.7036,101.6057,101.6743,9417.0
2023-06-09 15:15:00,103.84,103.86,103.76,103.76,12441.0,101.6547,101.6743,101.5764,101.5764,12441.0
2023-06-09 15:20:00,103.77,103.79,103.72,103.75,14979.0,101.5862,101.6057,101.5372,101.5666,14979.0
2023-06-09 15:25:00,103.73,103.76,103.69,103.74,7664.0,101.547,101.5764,101.5079,101.5568,7664.0
2023-06-09 15:30:00,103.71,103.77,103.67,103.74,14856.0,101.5274,101.5862,101.4883,101.5568,14856.0
2023-06-09 15:35:00,103.72,103.74,103.63,103.67,19391.0,101.5372,101.5568,101.4491,101.4883,19391.0
2023-06-09 15:40:00,103.67,103.75,103.65,103.73,21320.0,101.4883,101.5666,101.4687,101.547,21320.0
2023-06-09 15:45:00,103.73,103.73,103.59,103.61,15529.0,101.547,101.547,101.41,101.4295,15529.0
2023-06-09 15:50:00,103.58,103.69,103.53,103.53,61174.0,101.4002,101.5079,101.3512,101.3512,61174.0
2023-06-09 15:55:00,103.52,103.52,103.28,103.31,212915.0,101.3414,101.3414,101.1065,101.1358,212915.0
2023-06-12 09:30:00,104.06,104.52,104.04,104.39,28882.0,101.8701,102.3204,101.8505,102.1931,28882.0
2023-06-12 09:35:00,104.4,105.4,104.39,105.25,54712.0,102.2029,103.1819,102.1931,103.035,54712.0
2023-06-12 09:40:00,105.25,105.25,104.92,105.01,25395.0,103.035,103.035,102.712,102.8001,25395.0
2023-06-12 09:45:00,105.02,105.19,104.94,105.15,21700.0,102.8099,102.9763,102.7315,102.9371,21700.0
2023-06-12 09:50:00,105.16,105.53,105.15,105.42,42951.0,102.9469,103.3091,102.9371,103.2014,42951.0
2023-06-12 09:55:00,105.42,105.43,105.19,105.23,24558.0,103.2014,103.2112,102.9763,103.0154,24558.0
2023-06-12 10:00:00,105.26,105.37,105.18,105.23,17054.0,103.0448,103.1525,102.9665,103.0154,17054.0
2023-06-12 10:05:00,105.24,105.26,104.94,105.0,10018.0,103.0252,103.0448,102.7315,102.7903,10018.0
2023-06-12 10:10:00,105.01,105.39,104.96,105.38,54735.0,102.8001,103.1721,102.7511,103.1623,54735.0
2023-06-12 10:15:00,105.38,105.39,105.17,105.31,71341.0,103.1623,103.1721,102.9567,103.0938,71341.0
2023-06-12 10:20:00,105.32,105.36,105.14,105.3,26536.0,103.1035,103.1427,102.9273,103.084,26536.0
2023-06-12 10:25:00,105.32,105.36,105.23,105.34,19142.0,103.1035,103.1427,103.0154,103.1231,19142.0
2023-06-12 10:30:00,105.32,105.37,105.24,105.34,27856.0,103.1035,103.1525,103.0252,103.1231,27856.0
2023-06-12 10:35:00,105.34,105.46,105.3,105.39,69930.0,103.1231,103.2406,103.084,103.1721,69930.0
2023-06-12 10:40:00,105.4,105.57,105.4,105.55,22763.0,103.1819,103.3483,103.1819,103.3287,22763.0
2023-06-12 10:45:00,105.56,105.63,105.49,105.58,33897.0,103.3385,103.407,103.27,103.3581,33897.0
2023-06-12 10:50:00,105.58,105.87,105.56,105.81,19485.0,103.3581,103.642,103.3385,103.5832,19485.0
2023-06-12 10:55:00,105.83,106.12,105.66,105.7,46420.0,103.6028,103.8867,103.4364,103.4756,46420.0
2023-06-12 11:00:00,105.69,105.71,105.5,105.55,26704.0,103.4658,103.4853,103.2798,103.3287,26704.0
2023-06-12 11:05:00,105.55,105.69,105.55,105.66,15384.0,103.3287,103.4658,103.3287,103.4364,15384.0
2023-06-12 11:10:00,105.66,105.88,105.61,105.78,13315.0,103.4364,103.6518,103.3874,103.5539,13315.0
2023-06-12 11:15:00,105.78,105.83,105.73,105.78,14992.0,103.5539,103.6028,103.5049,103.5539,14992.0
2023-06-12 11:20:00,105.79,106.0,105.75,105.92,11827.0,103.5637,103.7692,103.5245,103.6909,11827.0
2023-06-12 11:25:00,105.92,105.98,105.81,105.86,16797.0,103.6909,103.7497,103.5832,103.6322,16797.0
2023-06-12 11:30:00,105.86,106.04,105.8,106.04,21805.0,103.6322,103.8084,103.5734,103.8084,21805.0
2023-06-12 11:35:00,106.06,106.07,105.95,106.06,13369.0,103.828,103.8378,103.7203,103.828,13369.0
2023-06-12 11:40:00,106.08,106.08,105.89,105.94,18778.0,103.8476,103.8476,103.6616,103.7105,18778.0
2023-06-12 11:45:00,105.94,106.06,105.91,105.93,20736.0,103.7105,103.828,103.6811,103.7007,20736.0
2023-06-12 11:50:00,105.95,106.04,105.87,106.0,18468.0,103.7203,103.8084,103.642,103.7692,18468.0
2023-06-12 11:55:00,105.99,106.09,105.97,106.08,16090.0,103.7594,103.8573,103.7399,103.8476,16090.0
2023-06-12 12:00:00,106.08,106.18,106.02,106.1,24258.0,103.8476,103.9454,103.7888,103.8671,24258.0
2023-06-12 12:05:00,106.06,106.14,106.03,106.13,39937.0,103.828,103.9063,103.7986,103.8965,39937.0
2023-06-12 12:10:00,106.13,106.2,106.08,106.16,24113.0,103.8965,103.965,103.8476,103.9259,24113.0
2023-06-12 12:15:00,106.14,106.19,106.03,106.09,10015.0,103.9063,103.9552,103.7986,103.8573,10015.0
2023-06-12 12:20:00,106.13,106.14,106.03,106.07,7745.0,103.8965,103.9063,103.7986,103.8378,7745.0
2023-06-12 12:25:00,106.09,106.12,105.96,105.96,48710.0,103.8573,103.8867,103.7301,103.7301,48710.0
2023-06-12 12:30:00,105.98,106.01,105.93,105.97,24293.0,103.7497,103.779,103.7007,103.7399,24293.0
2023-06-12 12:35:00,105.97,106.0,105.91,105.91,21765.0,103.7399,103.7692,103.6811,103.6811,21765.0
2023-06-12 12:40:00,105.91,106.06,105.89,106.01,64371.0,103.6811,103.828,103.6616,103.779,64371.0
2023-06-12 12:45:00,105.99,106.07,105.97,106.06,43735.0,103.7594,103.8378,103.7399,103.828,43735.0
2023-06-12 12:50:00,106.06,106.09,106.03,106.07,8873.0,103.828,103.8573,103.7986,103.8378,8873.0
2023-06-12 12:55:00,106.08,106.16,106.05,106.15,11468.0,103.8476,103.9259,103.8182,103.9161,11468.0
2023-06-12 13:00:00,106.15,106.16,105.98,106.07,7709.0,103.9161,103.9259,103.7497,103.8378,7709.0
2023-06-12 13:05:00,106.07,106.07,105.94,106.05,10612.0,103.8378,103.8378,103.7105,103.8182,10612.0
2023-06-12 13:10:00,106.12,106.18,106.03,106.14,3927.0,103.8867,103.9454,103.7986,103.9063,3927.0
2023-06-12 13:15:00,106.17,106.2,106.15,106.16,4053.0,103.9357,103.965,103.9161,103.9259,4053.0
2023-06-12 13:20:00,106.19,106.3,106.02,106.03,18565.0,103.9552,104.0629,103.7888,103.7986,18565.0
2023-06-12 13:25:00,106.03,106.03,105.94,105.96,5747.0,103.7986,103.7986,103.7105,103.7301,5747.0
2023-06-12 13:30:00,105.98,106.0,105.94,106.0,5855.0,103.7497,103.7692,103.7105,103.7692,5855.0
2023-06-12 13:35:00,105.98,106.05,105.97,106.05,27000.0,103.7497,103.8182,103.7399,103.8182,27000.0
2023-06-12 13:40:00,106.05,106.14,106.0,106.13,13063.0,103.8182,103.9063,103.7692,103.8965,13063.0
2023-06-12 13:45:00,106.14,106.16,106.05,106.06,13678.0,103.9063,103.9259,103.8182,103.828,13678.0
2023-06-12 13:50:00,106.07,106.07,105.96,106.04,22992.0,103.8378,103.8378,103.7301,103.8084,22992.0
2023-06-12 13:55:00,106.04,106.05,105.97,105.98,7906.0,103.8084,103.8182,103.7399,103.7497,7906.0
2023-06-12 14:00:00,106.0,106.02,105.96,106.0,7727.0,103.7692,103.7888,103.7301,103.7692,7727.0
2023-06-12 14:05:00,106.02,106.07,106.0,106.06,8473.0,103.7888,103.8378,103.7692,103.828,8473.0
2023-06-12 14:10:00,106.06,106.08,106.01,106.01,7629.0,103.828,103.8476,103.779,103.779,7629.0
2023-06-12 14:15:00,106.02,106.06,105.97,105.97,8337.0,103.7888,103.828,103.7399,103.7399,8337.0
2023-06-12 14:20:00,106.0,106.03,105.87,106.01,24416.0,103.7692,103.7986,103.642,103.779,24416.0
2023-06-12 14:25:00,106.02,106.03,105.97,106.01,10179.0,103.7888,103.7986,103.7399,103.779,10179.0
2023-06-12 14:30:00,106.0,106.02,105.94,106.0,10066.0,103.7692,103.7888,103.7105,103.7692,10066.0
2023-06-12 14:35:00,105.99,106.02,105.98,106.01,10334.0,103.7594,103.7888,103.7497,103.779,10334.0
2023-06-12 14:40:00,106.01,106.02,105.97,105.99,13002.0,103.779,103.7888,103.7399,103.7594,13002.0
2023-06-12 14:45:00,105.98,106.05,105.97,106.04,22893.0,103.7497,103.8182,103.7399,103.8084,22893.0
2023-06-12 14:50:00,106.05,106.08,106.02,106.05,16041.0,103.8182,103.8476,103.7888,103.8182,16041.0
2023-06-12 14:55:00,106.05,106.06,106.01,106.05,32629.0,103.8182,103.828,103.779,103.8182,32629.0
2023-06-12 15:00:00,106.05,106.2,106.02,106.2,24291.0,103.8182,103.965,103.7888,103.965,24291.0
2023-06-12 15:05:00,106.23,106.25,106.07,106.14,35716.0,103.9944,104.014,103.8378,103.9063,35716.0
2023-06-12 15:10:00,106.14,106.18,106.02,106.13,29138.0,103.9063,103.9454,103.7888,103.8965,29138.0
2023-06-12 15:15:00,106.13,106.21,105.99,106.0,31348.0,103.8965,103.9748,103.7594,103.7692,31348.0
2023-06-12 15:20:00,105.99,106.08,105.94,106.08,41195.0,103.7594,103.8476,103.7105,103.8476,41195.0
2023-06-12 15:25:00,106.08,106.16,106.02,106.14,38356.0,103.8476,103.9259,103.7888,103.9063,38356.0
2023-06-12 15:30:00,106.14,106.46,106.08,106.27,62336.0,103.9063,104.2196,103.8476,104.0336,62336.0
2023-06-12 15:35:00,106.27,106.29,106.18,106.28,47254.0,104.0336,104.0531,103.9454,104.0433,47254.0
2023-06-12 15:40:00,106.27,106.43,106.25,106.25,43885.0,104.0336,104.1902,104.014,104.014,43885.0
2023-06-12 15:45:00,106.27,106.3,106.16,106.17,68194.0,104.0336,104.0629,103.9259,103.9357,68194.0
2023-06-12 15:50:00,106.18,106.28,106.13,106.2,107385.0,103.9454,104.0433,103.8965,103.965,107385.0
2023-06-12 15:55:00,106.2,106.39,106.13,106.39,172488.0,103.965,104.151,103.8965,104.151,172488.0
2023-06-13 09:30:00,106.8,106.92,106.18,106.3,209681.0,104.5524,104.6699,103.9454,104.0629,209681.0
2023-06-13 09:35:00,106.24,106.81,106.24,106.81,15134.0,104.0042,104.5622,104.0042,104.5622,15134.0
2023-06-13 09:40:00,106.78,107.1,106.73,107.06,13505.0,104.5328,104.8461,104.4839,104.8069,13505.0
2023-06-13 09:45:00,107.03,107.06,106.81,106.93,12089.0,104.7776,104.8069,104.5622,104.6797,12089.0
2023-06-13 09:50:00,106.93,106.93,106.54,106.56,10734.0,104.6797,104.6797,104.2979,104.3175,10734.0
2023-06-13 09:55:00,106.55,106.66,106.34,106.51,79888.0,104.3077,104.4153,104.1021,104.2685,79888.0
2023-06-13 10:00:00,106.52,106.57,106.39,106.46,10615.0,104.2783,104.3272,104.151,104.2196,10615.0
2023-06-13 10:05:00,106.44,106.74,106.33,106.68,28770.0,104.2,104.4937,104.0923,104.4349,28770.0
2023-06-13 10:10:00,106.68,106.76,106.51,106.59,23463.0,104.4349,104.5132,104.2685,104.3468,23463.0
2023-06-13 10:15:00,106.64,106.64,106.42,106.56,7771.0,104.3958,104.3958,104.1804,104.3175,7771.0
2023-06-13 10:20:00,106.56,106.67,106.48,106.56,13358.0,104.3175,104.4251,104.2391,104.3175,13358.0
2023-06-13 10:25:00,106.57,106.66,106.48,106.66,12886.0,104.3272,104.4153,104.2391,104.4153,12886.0
2023-06-13 10:30:00,106.7,106.73,106.5,106.73,10441.0,104.4545,104.4839,104.2587,104.4839,10441.0
2023-06-13 10:35:00,106.73,106.91,106.72,106.9,25079.0,104.4839,104.6601,104.4741,104.6503,25079.0
2023-06-13 10:40:00,106.91,106.91,106.67,106.7,16570.0,104.6601,104.6601,104.4251,104.4545,16570.0
2023-06-13 10:45:00,106.7,106.88,106.69,106.84,15441.0,104.4545,104.6307,104.4447,104.5916,15441.0
2023-06-13 10:50:00,106.84,106.86,106.66,106.66,9074.0,104.5916,104.6111,104.4153,104.4153,9074.0
2023-06-13 10:55:00,106.72,106.72,106.46,106.5,6248.0,104.4741,104.4741,104.2196,104.2587,6248.0
2023-06-13 11:00:00,106.53,106.56,106.47,106.56,3821.0,104.2881,104.3175,104.2293,104.3175,3821.0
2023-06-13 11:05:00,106.54,106.57,106.49,106.55,6196.0,104.2979,104.3272,104.2489,104.3077,6196.0
2023-06-13 11:10:00,106.55,106.72,106.53,106.63,16266.0,104.3077,104.4741,104.2881,104.386,16266.0
2023-06-13 11:15:00,106.64,106.79,106.64,106.69,6616.0,104.3958,104.5426,104.3958,104.4447,6616.0
2023-06-13 11:20:00,106.67,106.75,106.65,106.67,8343.0,104.4251,104.5035,104.4056,104.4251,8343.0
2023-06-13 11:25:00,106.65,106.66,106.54,106.58,5302.0,104.4056,104.4153,104.2979,104.337,5302.0
2023-06-13 11:30:00,106.59,106.65,106.48,106.56,10209.0,104.3468,104.4056,104.2391,104.3175,10209.0
2023-06-13 11:35:00,106.56,106.6,106.46,106.5,15644.0,104.3175,104.3566,104.2196,104.2587,15644.0
2023-06-13 11:40:00,106.55,106.64,106.53,106.61,10378.0,104.3077,104.3958,104.2881,104.3664,10378.0
2023-06-13 11:45:00,106.61,106.62,106.5,106.55,3011.0,104.3664,104.3762,104.2587,104.3077,3011.0
2023-06-13 11:50:00,106.54,106.56,106.47,106.47,12042.0,104.2979,104.3175,104.2293,104.2293,12042.0
2023-06-13 11:55:00,106.44,106.56,106.36,106.4,18882.0,104.2,104.3175,104.1217,104.1608,18882.0
2023-06-13 12:00:00,106.38,106.46,106.31,106.34,70068.0,104.1412,104.2196,104.0727,104.1021,70068.0
2023-06-13 12:05:00,106.37,106.5,106.34,106.49,7735.0,104.1315,104.2587,104.1021,104.2489,7735.0
2023-06-13 12:10:00,106.48,106.57,106.47,106.52,8186.0,104.2391,104.3272,104.2293,104.2783,8186.0
2023-06-13 12:15:00,106.52,106.59,106.52,106.56,7868.0,104.2783,104.3468,104.2783,104.3175,7868.0
2023-06-13 12:20:00,106.58,106.65,106.54,106.64,14540.0,104.337,104.4056,104.2979,104.3958,14540.0
2023-06-13 12:25:00,106.64,106.72,106.58,106.59,13329.0,104.3958,104.4741,104.337,104.3468,13329.0
2023-06-13 12:30:00,106.58,106.66,106.57,106.65,11370.0,104.337,104.4153,104.3272,104.4056,11370.0
2023-06-13 12:35:00,106.66,106.75,106.66,106.72,13685.0,104.4153,104.5035,104.4153,104.4741,13685.0
2023-06-13 12:40:00,106.71,106.77,106.63,106.65,15440.0,104.4643,104.523,104.386,104.4056,15440.0
2023-06-13 12:45:00,106.65,106.74,106.63,106.74,41854.0,104.4056,104.4937,104.386,104.4937,41854.0
2023-06-13 12:50:00,106.76,106.77,106.7,106.72,11111.0,104.5132,104.523,104.4545,104.4741,11111.0
2023-06-13 12:55:00,106.72,106.75,106.67,106.75,13325.0,104.4741,104.5035,104.4251,104.5035,13325.0
2023-06-13 13:00:00,106.76,106.82,106.74,106.77,16437.0,104.5132,104.572,104.4937,104.523,16437.0
2023-06-13 13:05:00,106.77,106.88,106.71,106.78,38777.0,104.523,104.6307,104.4643,104.5328,38777.0
2023-06-13 13:10:00,106.79,106.87,106.78,106.82,11515.0,104.5426,104.6209,104.5328,104.572,11515.0
2023-06-13 13:15:00,106.78,106.86,106.78,106.79,13593.0,104.5328,104.6111,104.5328,104.5426,13593.0
2023-06-13 13:20:00,106.81,106.83,106.75,106.81,6482.0,104.5622,104.5818,104.5035,104.5622,6482.0
2023-06-13 13:25:00,106.83,106.85,106.76,106.82,7388.0,104.5818,104.6013,104.5132,104.572,7388.0
2023-06-13 13:30:00,106.82,106.84,106.75,106.78,19683.0,104.572,104.5916,104.5035,104.5328,19683.0
2023-06-13 13:35:00,106.78,106.81,106.61,106.62,28224.0,104.5328,104.5622,104.3664,104.3762,28224.0
2023-06-13 13:40:00,106.61,106.71,106.61,106.64,14607.0,104.3664,104.4643,104.3664,104.3958,14607.0
2023-06-13 13:45:00,106.65,106.72,106.65,106.68,10307.0,104.4056,104.4741,104.4056,104.4349,10307.0
2023-06-13 13:50:00,106.71,106.78,106.71,106.76,7984.0,104.4643,104.5328,104.4643,104.5132,7984.0
2023-06-13 13:55:00,106.77,106.77,106.64,106.68,10512.0,104.523,104.523,104.3958,104.4349,10512.0
2023-06-13 14:00:00,106.7,106.72,106.64,106.64,18703.0,104.4545,104.4741,104.3958,104.3958,18703.0
2023-06-13 14:05:00,106.67,106.68,106.38,106.38,6600.0,104.4251,104.4349,104.1412,104.1412,6600.0
2023-06-13 14:10:00,106.38,106.39,106.29,106.39,2938.0,104.1412,104.151,104.0531,104.151,2938.0
2023-06-13 14:15:00,106.42,106.53,106.4,106.48,4543.0,104.1804,104.2881,104.1608,104.2391,4543.0
2023-06-13 14:20:00,106.5,106.52,106.46,106.5,6523.0,104.2587,104.2783,104.2196,104.2587,6523.0
2023-06-13 14:25:00,106.5,106.53,106.38,106.43,5189.0,104.2587,104.2881,104.1412,104.1902,5189.0
2023-06-13 14:30:00,106.43,106.48,106.41,106.44,4752.0,104.1902,104.2391,104.1706,104.2,4752.0
2023-06-13 14:35:00,106.43,106.45,106.36,106.44,9130.0,104.1902,104.2098,104.1217,104.2,9130.0
2023-06-13 14:40:00,106.43,106.43,106.23,106.28,4952.0,104.1902,104.1902,103.9944,104.0433,4952.0
2023-06-13 14:45:00,106.27,106.37,106.23,106.32,7121.0,104.0336,104.1315,103.9944,104.0825,7121.0
2023-06-13 14:50:00,106.33,106.39,106.33,106.37,4608.0,104.0923,104.151,104.0923,104.1315,4608.0
2023-06-13 14:55:00,106.38,106.49,106.37,106.42,5024.0,104.1412,104.2489,104.1315,104.1804,5024.0
2023-06-13 15:00:00,106.44,106.5,106.38,106.47,9745.0,104.2,104.2587,104.1412,104.2293,9745.0
2023-06-13 15:05:00,106.48,106.59,106.47,106.52,6609.0,104.2391,104.3468,104.2293,104.2783,6609.0
2023-06-13 15:10:00,106.51,106.57,106.46,106.52,10332.0,104.2685,104.3272,104.2196,104.2783,10332.0
2023-06-13 15:15:00,106.5,106.5,106.42,106.47,6218.0,104.2587,104.2587,104.1804,104.2293,6218.0
2023-06-13 15:20:00,106.47,106.52,106.38,106.39,7509.0,104.2293,104.2783,104.1412,104.151,7509.0
2023-06-13 15:25:00,106.4,106.47,106.38,106.44,8452.0,104.1608,104.2293,104.1412,104.2,8452.0
2023-06-13 15:30:00,106.45,106.5,106.42,106.44,12936.0,104.2098,104.2587,104.1804,104.2,12936.0
2023-06-13 15:35:00,106.45,106.53,106.39,106.39,17821.0,104.2098,104.2881,104.151,104.151,17821.0
2023-06-13 15:40:00,106.41,106.44,106.34,106.35,49839.0,104.1706,104.2,104.1021,104.1119,49839.0
2023-06-13 15:45:00,106.34,106.42,106.3,106.41,70401.0,104.1021,104.1804,104.0629,104.1706,70401.0
2023-06-13 15:50:00,106.41,106.46,106.29,106.42,59058.0,104.1706,104.2196,104.0531,104.1804,59058.0
2023-06-13 15:55:00,106.41,106.45,106.37,106.43,102764.0,104.1706,104.2098,104.1315,104.1902,102764.0
2023-06-14 09:30:00,106.32,106.73,106.18,106.72,46349.0,104.0825,104.4839,103.9454,104.4741,46349.0
2023-06-14 09:35:00,106.71,106.9,106.61,106.86,11657.0,104.4643,104.6503,104.3664,104.6111,11657.0
2023-06-14 09:40:00,106.88,106.88,106.51,106.86,7697.0,104.6307,104.6307,104.2685,104.6111,7697.0
2023-06-14 09:45:00,106.84,106.92,106.8,106.81,6121.0,104.5916,104.6699,104.5524,104.5622,6121.0
2023-06-14 09:50:00,106.84,107.13,106.84,106.92,10110.0,104.5916,104.8755,104.5916,104.6699,10110.0
2023-06-14 09:55:00,106.87,106.91,106.76,106.83,14551.0,104.6209,104.6601,104.5132,104.5818,14551.0
2023-06-14 10:00:00,106.82,106.82,106.6,106.6,6902.0,104.572,104.572,104.3566,104.3566,6902.0
2023-06-14 10:05:00,106.62,106.62,106.34,106.36,11956.0,104.3762,104.3762,104.1021,104.1217,11956.0
2023-06-14 10:10:00,106.37,106.42,106.11,106.12,6585.0,104.1315,104.1804,103.8769,103.8867,6585.0
2023-06-14 10:15:00,106.13,106.2,106.08,106.08,9777.0,103.8965,103.965,103.8476,103.8476,9777.0
2023-06-14 10:20:00,106.0,106.11,105.99,106.05,17853.0,103.7692,103.8769,103.7594,103.8182,17853.0
2023-06-14 10:25:00,106.04,106.04,105.94,105.96,4453.0,103.8084,103.8084,103.7105,103.7301,4453.0
2023-06-14 10:30:00,106.01,106.07,105.96,106.0,8545.0,103.779,103.8378,103.7301,103.7692,8545.0
2023-06-14 10:35:00,105.97,106.02,105.91,106.01,7574.0,103.7399,103.7888,103.6811,103.779,7574.0
2023-06-14 10:40:00,106.02,106.11,106.02,106.05,7139.0,103.7888,103.8769,103.7888,103.8182,7139.0
2023-06-14 10:45:00,106.05,106.06,105.97,105.98,8925.0,103.8182,103.828,103.7399,103.7497,8925.0
2023-06-14 10:50:00,105.97,106.03,105.93,105.94,9604.0,103.7399,103.7986,103.7007,103.7105,9604.0
2023-06-14 10:55:00,105.93,106.01,105.82,106.01,3739.0,103.7007,103.779,103.593,103.779,3739.0
2023-06-14 11:00:00,106.01,106.03,105.98,106.01,5930.0,103.779,103.7986,103.7497,103.779,5930.0
2023-06-14 11:05:00,105.99,106.01,105.92,105.96,3955.0,103.7594,103.779,103.6909,103.7301,3955.0
2023-06-14 11:10:00,105.95,106.09,105.95,106.04,11465.0,103.7203,103.8573,103.7203,103.8084,11465.0
2023-06-14 11:15:00,106.04,106.12,106.03,106.04,11181.0,103.8084,103.8867,103.7986,103.8084,11181.0
2023-06-14 11:20:00,106.03,106.05,105.97,105.98,9012.0,103.7986,103.8182,103.7399,103.7497,9012.0
2023-06-14 11:25:00,105.98,106.05,105.96,106.01,6996.0,103.7497,103.8182,103.7301,103.779,6996.0
2023-06-14 11:30:00,106.02,106.03,105.92,105.95,6322.0,103.7888,103.7986,103.6909,103.7203,6322.0
2023-06-14 11:35:00,105.96,105.99,105.76,105.82,7121.0,103.7301,103.7594,103.5343,103.593,7121.0
2023-06-14 11:40:00,105.83,105.95,105.79,105.88,5696.0,103.6028,103.7203,103.5637,103.6518,5696.0
2023-06-14 11:45:00,105.86,105.94,105.86,105.93,3276.0,103.6322,103.7105,103.6322,103.7007,3276.0
2023-06-14 11:50:00,105.91,106.01,105.87,105.98,4227.0,103.6811,103.779,103.642,103.7497,4227.0
2023-06-14 11:55:00,105.98,106.03,105.91,105.91,5438.0,103.7497,103.7986,103.6811,103.6811,5438.0
2023-06-14 12:00:00,105.93,106.01,105.88,106.0,5094.0,103.7007,103.779,103.6518,103.7692,5094.0
2023-06-14 12:05:00,106.0,106.01,105.92,105.94,18577.0,103.7692,103.779,103.6909,103.7105,18577.0
2023-06-14 12:10:00,105.95,105.98,105.91,105.98,4356.0,103.7203,103.7497,103.6811,103.7497,4356.0
2023-06-14 12:15:00,105.98,106.18,105.98,106.17,6885.0,103.7497,103.9454,103.7497,103.9357,6885.0
2023-06-14 12:20:00,106.19,106.31,106.19,106.28,10565.0,103.9552,104.0727,103.9552,104.0433,10565.0
2023-06-14 12:25:00,106.29,106.46,106.29,106.39,9930.0,104.0531,104.2196,104.0531,104.151,9930.0
2023-06-14 12:30:00,106.39,106.39,106.27,106.28,5100.0,104.151,104.151,104.0336,104.0433,5100.0
2023-06-14 12:35:00,106.3,106.31,106.11,106.16,5211.0,104.0629,104.0727,103.8769,103.9259,5211.0
2023-06-14 12:40:00,106.18,106.18,106.09,106.11,3397.0,103.9454,103.9454,103.8573,103.8769,3397.0
2023-06-14 12:45:00,106.13,106.3,106.13,106.23,8911.0,103.8965,104.0629,103.8965,103.9944,8911.0
2023-06-14 12:50:00,106.28,106.3,106.18,106.21,7635.0,104.0433,104.0629,103.9454,103.9748,7635.0
2023-06-14 12:55:00,106.22,106.22,106.04,106.1,31709.0,103.9846,103.9846,103.8084,103.8671,31709.0
2023-06-14 13:00:00,106.1,106.15,106.09,106.13,4382.0,103.8671,103.9161,103.8573,103.8965,4382.0
2023-06-14 13:05:00,106.09,106.19,106.08,106.08,4422.0,103.8573,103.9552,103.8476,103.8476,4422.0
2023-06-14 13:10:00,106.08,106.08,105.92,106.02,33635.0,103.8476,103.8476,103.6909,103.7888,33635.0
2023-06-14 13:15:00,106.01,106.01,105.87,105.87,3793.0,103.779,103.779,103.642,103.642,3793.0
2023-06-14 13:20:00,105.87,105.95,105.85,105.88,3816.0,103.642,103.7203,103.6224,103.6518,3816.0
2023-06-14 13:25:00,105.9,105.94,105.89,105.92,3169.0,103.6713,103.7105,103.6616,103.6909,3169.0
2023-06-14 13:30:00,105.91,105.91,105.82,105.89,3981.0,103.6811,103.6811,103.593,103.6616,3981.0
2023-06-14 13:35:00,105.89,105.9,105.81,105.9,6121.0,103.6616,103.6713,103.5832,103.6713,6121.0
2023-06-14 13:40:00,105.9,105.97,105.87,105.9,5443.0,103.6713,103.7399,103.642,103.6713,5443.0
2023-06-14 13:45:00,105.9,105.92,105.8,105.81,4908.0,103.6713,103.6909,103.5734,103.5832,4908.0
2023-06-14 13:50:00,105.83,105.97,105.79,105.97,7534.0,103.6028,103.7399,103.5637,103.7399,7534.0
2023-06-14 13:55:00,105.95,106.01,105.86,105.87,4385.0,103.7203,103.779,103.6322,103.642,4385.0
2023-06-14 14:00:00,105.77,105.77,105.3,105.53,44748.0,103.5441,103.5441,103.084,103.3091,44748.0
2023-06-14 14:05:00,105.43,105.49,105.15,105.45,18982.0,103.2112,103.27,102.9371,103.2308,18982.0
2023-06-14 14:10:00,105.43,105.6,105.33,105.56,43865.0,103.2112,103.3777,103.1133,103.3385,43865.0
2023-06-14 14:15:00,105.54,105.69,105.47,105.47,7278.0,103.3189,103.4658,103.2504,103.2504,7278.0
2023-06-14 14:20:00,105.47,105.57,105.35,105.42,4320.0,103.2504,103.3483,103.1329,103.2014,4320.0
2023-06-14 14:25:00,105.39,105.54,105.31,105.5,8078.0,103.1721,103.3189,103.0938,103.2798,8078.0
2023-06-14 14:30:00,105.48,105.78,105.45,105.65,7757.0,103.2602,103.5539,103.2308,103.4266,7757.0
2023-06-14 14:35:00,105.68,105.78,105.64,105.7,15016.0,103.456,103.5539,103.4168,103.4756,15016.0
2023-06-14 14:40:00,105.73,106.09,105.71,106.05,10991.0,103.5049,103.8573,103.4853,103.8182,10991.0
2023-06-14 14:45:00,106.08,106.08,105.79,106.06,6833.0,103.8476,103.8476,103.5637,103.828,6833.0
2023-06-14 14:50:00,106.05,106.11,105.91,106.07,17355.0,103.8182,103.8769,103.6811,103.8378,17355.0
2023-06-14 14:55:00,106.03,106.21,106.03,106.12,9563.0,103.7986,103.9748,103.7986,103.8867,9563.0
2023-06-14 15:00:00,106.12,106.33,106.12,106.3,10045.0,103.8867,104.0923,103.8867,104.0629,10045.0
2023-06-14 15:05:00,106.32,106.64,106.3,106.54,13067.0,104.0825,104.3958,104.0629,104.2979,13067.0
2023-06-14 15:10:00,106.53,106.55,106.18,106.18,16360.0,104.2881,104.3077,103.9454,103.9454,16360.0
2023-06-14 15:15:00,106.13,106.21,106.03,106.18,8385.0,103.8965,103.9748,103.7986,103.9454,8385.0
2023-06-14 15:20:00,106.16,106.29,106.1,106.17,14952.0,103.9259,104.0531,103.8671,103.9357,14952.0
2023-06-14 15:25:00,106.16,106.25,106.0,106.02,13536.0,103.9259,104.014,103.7692,103.7888,13536.0
2023-06-14 15:30:00,105.99,106.09,105.92,106.05,12222.0,103.7594,103.8573,103.6909,103.8182,12222.0
2023-06-14 15:35:00,106.02,106.08,105.97,106.0,14580.0,103.7888,103.8476,103.7399,103.7692,14580.0
2023-06-14 15:40:00,106.01,106.08,105.99,106.03,18557.0,103.779,103.8476,103.7594,103.7986,18557.0
2023-06-14 15:45:00,106.01,106.07,105.93,106.0,19634.0,103.779,103.8378,103.7007,103.7692,19634.0
2023-06-14 15:50:00,105.98,106.11,105.84,106.09,70030.0,103.7497,103.8769,103.6126,103.8573,70030.0
2023-06-14 15:55:00,106.09,106.25,106.03,106.24,126793.0,103.8573,104.014,103.7986,104.0042,126793.0
2023-06-15 09:30:00,106.89,107.14,106.51,106.56,28161.0,104.6405,104.8852,104.2685,104.3175,28161.0
2023-06-15 09:35:00,106.46,106.55,106.4,106.53,15499.0,104.2196,104.3077,104.1608,104.2881,15499.0
2023-06-15 09:40:00,106.62,106.67,106.37,106.45,40705.0,104.3762,104.4251,104.1315,104.2098,40705.0
2023-06-15 09:45:00,106.49,106.54,106.34,106.41,11637.0,104.2489,104.2979,104.1021,104.1706,11637.0
2023-06-15 09:50:00,106.45,106.62,106.27,106.48,51533.0,104.2098,104.3762,104.0336,104.2391,51533.0
2023-06-15 09:55:00,106.51,106.67,106.51,106.64,17072.0,104.2685,104.4251,104.2685,104.3958,17072.0
2023-06-15 10:00:00,106.67,106.84,106.58,106.67,33282.0,104.4251,104.5916,104.337,104.4251,33282.0
2023-06-15 10:05:00,106.66,106.77,106.58,106.72,17384.0,104.4153,104.523,104.337,104.4741,17384.0
2023-06-15 10:10:00,106.72,106.84,106.72,106.81,8267.0,104.4741,104.5916,104.4741,104.5622,8267.0
2023-06-15 10:15:00,106.81,106.81,106.53,106.59,10935.0,104.5622,104.5622,104.2881,104.3468,10935.0
2023-06-15 10:20:00,106.58,106.77,106.58,106.65,13357.0,104.337,104.523,104.337,104.4056,13357.0
2023-06-15 10:25:00,106.65,106.76,106.65,106.69,8218.0,104.4056,104.5132,104.4056,104.4447,8218.0
2023-06-15 10:30:00,106.67,106.68,106.49,106.55,10117.0,104.4251,104.4349,104.2489,104.3077,10117.0
2023-06-15 10:35:00,106.51,106.52,106.31,106.32,13752.0,104.2685,104.2783,104.0727,104.0825,13752.0
2023-06-15 10:40:00,106.33,106.51,106.31,106.49,43000.0,104.0923,104.2685,104.0727,104.2489,43000.0
2023-06-15 10:45:00,106.51,106.96,106.49,106.87,68235.0,104.2685,104.709,104.2489,104.6209,68235.0
2023-06-15 10:50:00,106.85,106.85,106.58,106.6,4290.0,104.6013,104.6013,104.337,104.3566,4290.0
2023-06-15 10:55:00,106.6,106.74,106.5,106.73,9121.0,104.3566,104.4937,104.2587,104.4839,9121.0
2023-06-15 11:00:00,106.74,106.83,106.69,106.73,4235.0,104.4937,104.5818,104.4447,104.4839,4235.0
2023-06-15 11:05:00,106.72,106.75,106.61,106.65,5449.0,104.4741,104.5035,104.3664,104.4056,5449.0
2023-06-15 11:10:00,106.68,106.79,106.68,106.75,7527.0,104.4349,104.5426,104.4349,104.5035,7527.0
2023-06-15 11:15:00,106.77,106.8,106.54,106.55,18234.0,104.523,104.5524,104.2979,104.3077,18234.0
2023-06-15 11:20:00,106.55,106.62,106.55,106.57,3667.0,104.3077,104.3762,104.3077,104.3272,3667.0
2023-06-15 11:25:00,106.57,106.77,106.55,106.7,22124.0,104.3272,104.523,104.3077,104.4545,22124.0
2023-06-15 11:30:00,106.71,106.83,106.65,106.77,86763.0,104.4643,104.5818,104.4056,104.523,86763.0
2023-06-15 11:35:00,106.78,106.81,106.7,106.75,8051.0,104.5328,104.5622,104.4545,104.5035,8051.0
2023-06-15 11:40:00,106.75,106.83,106.73,106.73,7964.0,104.5035,104.5818,104.4839,104.4839,7964.0
2023-06-15 11:45:00,106.75,106.79,106.6,106.7,7401.0,104.5035,104.5426,104.3566,104.4545,7401.0
2023-06-15 11:50:00,106.68,106.71,106.64,106.7,11680.0,104.4349,104.4643,104.3958,104.4545,11680.0
2023-06-15 11:55:00,106.7,106.8,106.7,106.8,8960.0,104.4545,104.5524,104.4545,104.5524,8960.0
2023-06-15 12:00:00,106.8,106.94,106.76,106.85,7948.0,104.5524,104.6895,104.5132,104.6013,7948.0
2023-06-15 12:05:00,106.85,106.89,106.8,106.89,4652.0,104.6013,104.6405,104.5524,104.6405,4652.0
2023-06-15 12:10:00,106.89,106.89,106.75,106.77,68150.0,104.6405,104.6405,104.5035,104.523,68150.0
2023-06-15 12:15:00,106.75,107.14,106.74,107.14,48221.0,104.5035,104.8852,104.4937,104.8852,48221.0
2023-06-15 12:20:00,107.14,107.22,107.07,107.09,10612.0,104.8852,104.9636,104.8167,104.8363,10612.0
2023-06-15 12:25:00,107.1,107.15,107.07,107.14,14686.0,104.8461,104.895,104.8167,104.8852,14686.0
2023-06-15 12:30:00,107.14,107.16,107.01,107.02,21487.0,104.8852,104.9048,104.758,104.7678,21487.0
2023-06-15 12:35:00,107.03,107.04,106.94,106.97,10778.0,104.7776,104.7874,104.6895,104.7188,10778.0
2023-06-15 12:40:00,106.98,107.15,106.97,107.08,23457.0,104.7286,104.895,104.7188,104.8265,23457.0
2023-06-15 12:45:00,107.07,107.35,107.05,107.29,71092.0,104.8167,105.0908,104.7971,105.0321,71092.0
2023-06-15 12:50:00,107.29,107.44,107.28,107.44,18927.0,105.0321,105.1789,105.0223,105.1789,18927.0
2023-06-15 12:55:00,107.44,107.59,107.44,107.54,19416.0,105.1789,105.3258,105.1789,105.2768,19416.0
2023-06-15 13:00:00,107.55,107.55,107.26,107.26,23015.0,105.2866,105.2866,105.0027,105.0027,23015.0
2023-06-15 13:05:00,107.23,107.28,107.17,107.2,18909.0,104.9734,105.0223,104.9146,104.944,18909.0
2023-06-15 13:10:00,107.2,107.25,107.15,107.15,4729.0,104.944,104.9929,104.895,104.895,4729.0
2023-06-15 13:15:00,107.09,107.1,106.99,107.04,15690.0,104.8363,104.8461,104.7384,104.7874,15690.0
2023-06-15 13:20:00,107.06,107.12,107.02,107.12,9921.0,104.8069,104.8657,104.7678,104.8657,9921.0
2023-06-15 13:25:00,107.15,107.15,107.08,107.12,5989.0,104.895,104.895,104.8265,104.8657,5989.0
2023-06-15 13:30:00,107.12,107.17,107.1,107.16,18033.0,104.8657,104.9146,104.8461,104.9048,18033.0
2023-06-15 13:35:00,107.16,107.29,107.15,107.23,28871.0,104.9048,105.0321,104.895,104.9734,28871.0
2023-06-15 13:40:00,107.23,107.37,107.23,107.37,18520.0,104.9734,105.1104,104.9734,105.1104,18520.0
2023-06-15 13:45:00,107.37,107.43,107.25,107.33,29891.0,105.1104,105.1691,104.9929,105.0712,29891.0
2023-06-15 13:50:00,107.34,107.68,107.29,107.62,15351.0,105.081,105.4139,105.0321,105.3551,15351.0
2023-06-15 13:55:00,107.68,107.89,107.68,107.82,10277.0,105.4139,105.6195,105.4139,105.5509,10277.0
2023-06-15 14:00:00,107.83,107.9,107.7,107.73,32024.0,105.5607,105.6293,105.4335,105.4628,32024.0
2023-06-15 14:05:00,107.7,107.75,107.57,107.58,7923.0,105.4335,105.4824,105.3062,105.316,7923.0
2023-06-15 14:10:00,107.63,107.7,107.63,107.64,6503.0,105.3649,105.4335,105.3649,105.3747,6503.0
2023-06-15 14:15:00,107.65,107.7,107.6,107.64,9976.0,105.3845,105.4335,105.3356,105.3747,9976.0
2023-06-15 14:20:00,107.64,107.71,107.63,107.66,4485.0,105.3747,105.4433,105.3649,105.3943,4485.0
2023-06-15 14:25:00,107.66,107.73,107.65,107.7,13331.0,105.3943,105.4628,105.3845,105.4335,13331.0
2023-06-15 14:30:00,107.71,107.73,107.68,107.72,21829.0,105.4433,105.4628,105.4139,105.453,21829.0
2023-06-15 14:35:00,107.73,107.8,107.69,107.69,18369.0,105.4628,105.5314,105.4237,105.4237,18369.0
2023-06-15 14:40:00,107.71,107.94,107.7,107.94,38072.0,105.4433,105.6684,105.4335,105.6684,38072.0
2023-06-15 14:45:00,107.93,107.94,107.8,107.84,26608.0,105.6586,105.6684,105.5314,105.5705,26608.0
2023-06-15 14:50:00,107.85,107.98,107.79,107.97,25619.0,105.5803,105.7076,105.5216,105.6978,25619.0
2023-06-15 14:55:00,107.99,108.05,107.94,108.0,14840.0,105.7174,105.7761,105.6684,105.7271,14840.0
2023-06-15 15:00:00,108.02,108.04,107.83,107.95,11899.0,105.7467,105.7663,105.5607,105.6782,11899.0
2023-06-15 15:05:00,107.96,107.96,107.79,107.89,11972.0,105.688,105.688,105.5216,105.6195,11972.0
2023-06-15 15:10:00,107.88,107.92,107.81,107.91,16049.0,105.6097,105.6488,105.5411,105.639,16049.0
2023-06-15 15:15:00,107.92,108.0,107.79,107.81,13623.0,105.6488,105.7271,105.5216,105.5411,13623.0
2023-06-15 15:20:00,107.81,107.85,107.74,107.82,20062.0,105.5411,105.5803,105.4726,105.5509,20062.0
2023-06-15 15:25:00,107.82,108.12,107.82,108.05,134115.0,105.5509,105.8446,105.5509,105.7761,134115.0
2023-06-15 15:30:00,108.05,108.06,107.95,107.98,35753.0,105.7761,105.7859,105.6782,105.7076,35753.0
2023-06-15 15:35:00,107.98,108.0,107.87,107.93,24803.0,105.7076,105.7271,105.5999,105.6586,24803.0
2023-06-15 15:40:00,107.93,108.1,107.91,108.08,45328.0,105.6586,105.825,105.639,105.8055,45328.0
2023-06-15 15:45:00,108.1,108.3,108.1,108.29,171534.0,105.825,106.0208,105.825,106.011,171534.0
2023-06-15 15:50:00,108.32,108.38,107.94,107.98,96892.0,106.0404,106.0992,105.6684,105.7076,96892.0
2023-06-15 15:55:00,107.98,108.0,107.87,107.87,238264.0,105.7076,105.7271,105.5999,105.5999,238264.0
2023-06-16 09:30:00,108.61,108.97,108.24,108.83,482760.0,106.3243,106.6767,105.9621,106.5397,482760.0
2023-06-16 09:35:00,108.91,108.91,108.17,108.42,15338.0,106.618,106.618,105.8936,106.1383,15338.0
2023-06-16 09:40:00,108.35,108.47,108.04,108.17,17595.0,106.0698,106.1873,105.7663,105.8936,17595.0
2023-06-16 09:45:00,108.16,108.22,107.86,107.95,11668.0,105.8838,105.9425,105.5901,105.6782,11668.0
2023-06-16 09:50:00,108.03,108.13,107.85,107.95,8628.0,105.7565,105.8544,105.5803,105.6782,8628.0
2023-06-16 09:55:00,107.99,108.01,107.86,107.95,8308.0,105.7174,105.7369,105.5901,105.6782,8308.0
2023-06-16 10:00:00,107.97,108.19,107.86,108.02,17389.0,105.6978,105.9131,105.5901,105.7467,17389.0
2023-06-16 10:05:00,108.05,108.17,107.99,108.09,18049.0,105.7761,105.8936,105.7174,105.8153,18049.0
2023-06-16 10:10:00,108.11,108.18,107.98,107.98,13178.0,105.8348,105.9034,105.7076,105.7076,13178.0
2023-06-16 10:15:00,108.0,108.14,107.93,107.98,47573.0,105.7271,105.8642,105.6586,105.7076,47573.0
2023-06-16 10:20:00,108.01,108.34,107.98,108.22,15722.0,105.7369,106.06,105.7076,105.9425,15722.0
2023-06-16 10:25:00,108.21,108.33,108.13,108.3,11106.0,105.9327,106.0502,105.8544,106.0208,11106.0
2023-06-16 10:30:00,108.28,108.59,108.22,108.59,14302.0,106.0013,106.3047,105.9425,106.3047,14302.0
2023-06-16 10:35:00,108.55,108.66,108.49,108.63,15569.0,106.2656,106.3733,106.2068,106.3439,15569.0
2023-06-16 10:40:00,108.65,108.65,108.45,108.53,16584.0,106.3635,106.3635,106.1677,106.246,16584.0
2023-06-16 10:45:00,108.51,108.73,108.5,108.57,12307.0,106.2264,106.4418,106.2166,106.2852,12307.0
2023-06-16 10:50:00,108.55,108.62,108.44,108.44,17264.0,106.2656,106.3341,106.1579,106.1579,17264.0
2023-06-16 10:55:00,108.4,108.48,108.31,108.4,7611.0,106.1187,106.197,106.0306,106.1187,7611.0
2023-06-16 11:00:00,108.34,108.34,108.22,108.26,14145.0,106.06,106.06,105.9425,105.9817,14145.0
2023-06-16 11:05:00,108.26,108.27,108.19,108.2,4797.0,105.9817,105.9915,105.9131,105.9229,4797.0
2023-06-16 11:10:00,108.2,108.38,108.19,108.31,11887.0,105.9229,106.0992,105.9131,106.0306,11887.0
2023-06-16 11:15:00,108.29,108.3,108.22,108.25,7195.0,106.011,106.0208,105.9425,105.9719,7195.0
2023-06-16 11:20:00,108.26,108.27,108.09,108.09,5640.0,105.9817,105.9915,105.8153,105.8153,5640.0
2023-06-16 11:25:00,108.11,108.17,107.86,107.94,9561.0,105.8348,105.8936,105.5901,105.6684,9561.0
2023-06-16 11:30:00,107.91,107.91,107.79,107.79,4066.0,105.639,105.639,105.5216,105.5216,4066.0
2023-06-16 11:35:00,107.76,107.76,107.65,107.68,5075.0,105.4922,105.4922,105.3845,105.4139,5075.0
2023-06-16 11:40:00,107.71,107.82,107.69,107.8,5884.0,105.4433,105.5509,105.4237,105.5314,5884.0
2023-06-16 11:45:00,107.8,107.9,107.76,107.81,5526.0,105.5314,105.6293,105.4922,105.5411,5526.0
2023-06-16 11:50:00,107.76,107.88,107.65,107.88,6204.0,105.4922,105.6097,105.3845,105.6097,6204.0
2023-06-16 11:55:00,107.88,107.89,107.82,107.88,7704.0,105.6097,105.6195,105.5509,105.6097,7704.0
2023-06-16 12:00:00,107.85,107.92,107.82,107.88,10564.0,105.5803,105.6488,105.5509,105.6097,10564.0
2023-06-16 12:05:00,107.87,107.91,107.64,107.66,7940.0,105.5999,105.639,105.3747,105.3943,7940.0
2023-06-16 12:10:00,107.63,107.85,107.63,107.73,11999.0,105.3649,105.5803,105.3649,105.4628,11999.0
2023-06-16 12:15:00,107.7,107.78,107.69,107.78,9850.0,105.4335,105.5118,105.4237,105.5118,9850.0
2023-06-16 12:20:00,107.78,107.83,107.73,107.8,11028.0,105.5118,105.5607,105.4628,105.5314,11028.0
2023-06-16 12:25:00,107.77,107.83,107.72,107.83,20774.0,105.502,105.5607,105.453,105.5607,20774.0
2023-06-16 12:30:00,107.82,107.93,107.81,107.84,25600.0,105.5509,105.6586,105.5411,105.5705,25600.0
2023-06-16 12:35:00,107.86,107.87,107.76,107.85,10038.0,105.5901,105.5999,105.4922,105.5803,10038.0
2023-06-16 12:40:00,107.83,107.94,107.81,107.81,13161.0,105.5607,105.6684,105.5411,105.5411,13161.0
2023-06-16 12:45:00,107.81,107.92,107.81,107.86,7966.0,105.5411,105.6488,105.5411,105.5901,7966.0
2023-06-16 12:50:00,107.87,107.96,107.86,107.95,12859.0,105.5999,105.688,105.5901,105.6782,12859.0
2023-06-16 12:55:00,107.93,107.96,107.89,107.89,8571.0,105.6586,105.688,105.6195,105.6195,8571.0
2023-06-16 13:00:00,107.86,107.89,107.79,107.87,7344.0,105.5901,105.6195,105.5216,105.5999,7344.0
2023-06-16 13:05:00,107.87,107.89,107.7,107.75,9704.0,105.5999,105.6195,105.4335,105.4824,9704.0
2023-06-16 13:10:00,107.73,107.9,107.73,107.89,7689.0,105.4628,105.6293,105.4628,105.6195,7689.0
2023-06-16 13:15:00,107.9,107.9,107.79,107.83,3488.0,105.6293,105.6293,105.5216,105.5607,3488.0
2023-06-16 13:20:00,107.83,107.87,107.79,107.84,6888.0,105.5607,105.5999,105.5216,105.5705,6888.0
2023-06-16 13:25:00,107.88,107.9,107.79,107.85,6091.0,105.6097,105.6293,105.5216,105.5803,6091.0
2023-06-16 13:30:00,107.86,107.9,107.77,107.78,9452.0,105.5901,105.6293,105.502,105.5118,9452.0
2023-06-16 13:35:00,107.76,107.77,107.63,107.64,4698.0,105.4922,105.502,105.3649,105.3747,4698.0
2023-06-16 13:40:00,107.64,107.67,107.58,107.65,3945.0,105.3747,105.4041,105.316,105.3845,3945.0
2023-06-16 13:45:00,107.65,107.68,107.61,107.63,5237.0,105.3845,105.4139,105.3454,105.3649,5237.0
2023-06-16 13:50:00,107.67,107.68,107.59,107.66,5812.0,105.4041,105.4139,105.3258,105.3943,5812.0
2023-06-16 13:55:00,107.67,107.74,107.61,107.74,2451.0,105.4041,105.4726,105.3454,105.4726,2451.0
2023-06-16 14:00:00,107.78,107.81,107.65,107.66,10342.0,105.5118,105.5411,105.3845,105.3943,10342.0
2023-06-16 14:05:00,107.68,107.75,107.66,107.69,5628.0,105.4139,105.4824,105.3943,105.4237,5628.0
2023-06-16 14:10:00,107.68,107.75,107.67,107.68,6026.0,105.4139,105.4824,105.4041,105.4139,6026.0
2023-06-16 14:15:00,107.67,107.73,107.57,107.6,6108.0,105.4041,105.4628,105.3062,105.3356,6108.0
2023-06-16 14:20:00,107.62,107.62,107.53,107.58,5378.0,105.3551,105.3551,105.267,105.316,5378.0
2023-06-16 14:25:00,107.58,107.6,107.51,107.59,7084.0,105.316,105.3356,105.2475,105.3258,7084.0
2023-06-16 14:30:00,107.6,107.61,107.45,107.45,6100.0,105.3356,105.3454,105.1887,105.1887,6100.0
2023-06-16 14:35:00,107.45,107.56,107.44,107.53,5092.0,105.1887,105.2964,105.1789,105.267,5092.0
2023-06-16 14:40:00,107.53,107.55,107.49,107.5,4976.0,105.267,105.2866,105.2279,105.2377,4976.0
2023-06-16 14:45:00,107.49,107.59,107.46,107.56,5370.0,105.2279,105.3258,105.1985,105.2964,5370.0
2023-06-16 14:50:00,107.53,107.59,107.45,107.45,7198.0,105.267,105.3258,105.1887,105.1887,7198.0
2023-06-16 14:55:00,107.46,107.54,107.45,107.51,6767.0,105.1985,105.2768,105.1887,105.2475,6767.0
2023-06-16 15:00:00,107.52,107.52,107.37,107.51,7510.0,105.2572,105.2572,105.1104,105.2475,7510.0
2023-06-16 15:05:00,107.51,107.51,107.32,107.39,8831.0,105.2475,105.2475,105.0615,105.13,8831.0
2023-06-16 15:10:00,107.4,107.43,107.34,107.39,6489.0,105.1398,105.1691,105.081,105.13,6489.0
2023-06-16 15:15:00,107.38,107.44,107.31,107.4,9295.0,105.1202,105.1789,105.0517,105.1398,9295.0
2023-06-16 15:20:00,107.41,107.56,107.41,107.56,10321.0,105.1496,105.2964,105.1496,105.2964,10321.0
2023-06-16 15:25:00,107.52,107.54,107.45,107.53,10420.0,105.2572,105.2768,105.1887,105.267,10420.0
2023-06-16 15:30:00,107.54,107.66,107.53,107.66,13883.0,105.2768,105.3943,105.267,105.3943,13883.0
2023-06-16 15:35:00,107.69,107.75,107.64,107.73,20020.0,105.4237,105.4824,105.3747,105.4628,20020.0
2023-06-16 15:40:00,107.73,107.73,107.56,107.56,12289.0,105.4628,105.4628,105.2964,105.2964,12289.0
2023-06-16 15:45:00,107.57,107.81,107.55,107.81,21028.0,105.3062,105.5411,105.2866,105.5411,21028.0
2023-06-16 15:50:00,107.87,108.62,107.66,107.83,123115.0,105.5999,106.3341,105.3943,105.5607,123115.0
2023-06-16 15:55:00,107.82,107.95,107.72,107.81,138756.0,105.5509,105.6782,105.453,105.5411,138756.0
2023-06-20 09:30:00,107.66,108.14,107.59,107.71,46954.0,105.3943,105.8642,105.3258,105.4433,46954.0
2023-06-20 09:35:00,107.7,107.77,107.44,107.45,29882.0,105.4335,105.502,105.1789,105.1887,29882.0
2023-06-20 09:40:00,107.48,107.48,107.08,107.38,12983.0,105.2181,105.2181,104.8265,105.1202,12983.0
2023-06-20 09:45:00,107.3,107.37,106.97,107.35,10870.0,105.0419,105.1104,104.7188,105.0908,10870.0
2023-06-20 09:50:00,107.31,107.42,107.12,107.35,7118.0,105.0517,105.1594,104.8657,105.0908,7118.0
2023-06-20 09:55:00,107.34,107.51,107.34,107.51,2539.0,105.081,105.2475,105.081,105.2475,2539.0
2023-06-20 10:00:00,107.49,107.49,107.21,107.23,11166.0,105.2279,105.2279,104.9538,104.9734,11166.0
2023-06-20 10:05:00,107.21,107.48,107.21,107.48,7780.0,104.9538,105.2181,104.9538,105.2181,7780.0
2023-06-20 10:10:00,107.47,107.66,107.47,107.62,10555.0,105.2083,105.3943,105.2083,105.3551,10555.0
2023-06-20 10:15:00,107.63,107.76,107.58,107.58,15037.0,105.3649,105.4922,105.316,105.316,15037.0
2023-06-20 10:20:00,107.61,107.64,107.32,107.48,12292.0,105.3454,105.3747,105.0615,105.2181,12292.0
2023-06-20 10:25:00,107.48,107.51,107.22,107.31,18189.0,105.2181,105.2475,104.9636,105.0517,18189.0
2023-06-20 10:30:00,107.31,107.38,107.24,107.32,51258.0,105.0517,105.1202,104.9831,105.0615,51258.0
2023-06-20 10:35:00,107.31,107.31,107.0,107.01,22794.0,105.0517,105.0517,104.7482,104.758,22794.0
2023-06-20 10:40:00,107.01,107.12,106.9,107.0,13515.0,104.758,104.8657,104.6503,104.7482,13515.0
2023-06-20 10:45:00,107.04,107.15,106.97,107.11,12364.0,104.7874,104.895,104.7188,104.8559,12364.0
2023-06-20 10:50:00,107.1,107.24,107.04,107.13,19127.0,104.8461,104.9831,104.7874,104.8755,19127.0
2023-06-20 10:55:00,107.1,107.24,107.03,107.19,34535.0,104.8461,104.9831,104.7776,104.9342,34535.0
2023-06-20 11:00:00,107.2,107.53,107.2,107.43,16861.0,104.944,105.267,104.944,105.1691,16861.0
2023-06-20 11:05:00,107.38,107.42,107.3,107.33,4510.0,105.1202,105.1594,105.0419,105.0712,4510.0
2023-06-20 11:10:00,107.35,107.35,107.14,107.15,14986.0,105.0908,105.0908,104.8852,104.895,14986.0
2023-06-20 11:15:00,107.18,107.2,107.13,107.15,3554.0,104.9244,104.944,104.8755,104.895,3554.0
2023-06-20 11:20:00,107.14,107.15,107.08,107.14,4970.0,104.8852,104.895,104.8265,104.8852,4970.0
2023-06-20 11:25:00,107.14,107.23,107.11,107.22,25809.0,104.8852,104.9734,104.8559,104.9636,25809.0
2023-06-20 11:30:00,107.25,107.32,107.21,107.24,15929.0,104.9929,105.0615,104.9538,104.9831,15929.0
2023-06-20 11:35:00,107.24,107.31,107.16,107.16,9032.0,104.9831,105.0517,104.9048,104.9048,9032.0
2023-06-20 11:40:00,107.17,107.18,106.98,107.0,11831.0,104.9146,104.9244,104.7286,104.7482,11831.0
2023-06-20 11:45:00,107.0,107.05,106.99,107.01,11682.0,104.7482,104.7971,104.7384,104.758,11682.0
2023-06-20 11:50:00,107.02,107.04,107.0,107.03,7395.0,104.7678,104.7874,104.7482,104.7776,7395.0
2023-06-20 11:55:00,107.05,107.11,107.03,107.03,4618.0,104.7971,104.8559,104.7776,104.7776,4618.0
2023-06-20 12:00:00,107.04,107.13,106.95,106.95,10932.0,104.7874,104.8755,104.6992,104.6992,10932.0
2023-06-20 12:05:00,106.97,107.07,106.95,107.03,8110.0,104.7188,104.8167,104.6992,104.7776,8110.0
2023-06-20 12:10:00,107.02,107.07,106.96,106.99,6578.0,104.7678,104.8167,104.709,104.7384,6578.0
2023-06-20 12:15:00,107.0,107.03,106.95,106.99,11238.0,104.7482,104.7776,104.6992,104.7384,11238.0
2023-06-20 12:20:00,106.99,107.14,106.99,107.12,7079.0,104.7384,104.8852,104.7384,104.8657,7079.0
2023-06-20 12:25:00,107.15,107.32,107.15,107.28,5144.0,104.895,105.0615,104.895,105.0223,5144.0
2023-06-20 12:30:00,107.29,107.3,107.17,107.21,7747.0,105.0321,105.0419,104.9146,104.9538,7747.0
2023-06-20 12:35:00,107.24,107.31,107.19,107.21,6841.0,104.9831,105.0517,104.9342,104.9538,6841.0
2023-06-20 12:40:00,107.21,107.49,107.21,107.4,15289.0,104.9538,105.2279,104.9538,105.1398,15289.0
2023-06-20 12:45:00,107.4,107.5,107.4,107.45,5065.0,105.1398,105.2377,105.1398,105.1887,5065.0
2023-06-20 12:50:00,107.46,107.5,107.4,107.44,6167.0,105.1985,105.2377,105.1398,105.1789,6167.0
2023-06-20 12:55:00,107.44,107.57,107.44,107.56,4256.0,105.1789,105.3062,105.1789,105.2964,4256.0
2023-06-20 13:00:00,107.56,107.59,107.49,107.59,5376.0,105.2964,105.3258,105.2279,105.3258,5376.0
2023-06-20 13:05:00,107.59,107.72,107.55,107.72,6407.0,105.3258,105.453,105.2866,105.453,6407.0
2023-06-20 13:10:00,107.72,107.85,107.66,107.83,6125.0,105.453,105.5803,105.3943,105.5607,6125.0
2023-06-20 13:15:00,107.87,107.94,107.69,107.73,8246.0,105.5999,105.6684,105.4237,105.4628,8246.0
2023-06-20 13:20:00,107.75,107.79,107.66,107.71,5388.0,105.4824,105.5216,105.3943,105.4433,5388.0
2023-06-20 13:25:00,107.72,107.72,107.58,107.6,3600.0,105.453,105.453,105.316,105.3356,3600.0
2023-06-20 13:30:00,107.6,107.66,107.58,107.66,8346.0,105.3356,105.3943,105.316,105.3943,8346.0
2023-06-20 13:35:00,107.65,107.83,107.63,107.82,15616.0,105.3845,105.5607,105.3649,105.5509,15616.0
2023-06-20 13:40:00,107.83,107.9,107.81,107.9,8645.0,105.5607,105.6293,105.5411,105.6293,8645.0
2023-06-20 13:45:00,107.91,107.91,107.84,107.85,9569.0,105.639,105.639,105.5705,105.5803,9569.0
2023-06-20 13:50:00,107.85,107.85,107.75,107.75,5861.0,105.5803,105.5803,105.4824,105.4824,5861.0
2023-06-20 13:55:00,107.74,107.76,107.63,107.63,2449.0,105.4726,105.4922,105.3649,105.3649,2449.0
2023-06-20 14:00:00,107.68,107.83,107.68,107.77,8142.0,105.4139,105.5607,105.4139,105.502,8142.0
2023-06-20 14:05:00,107.78,107.78,107.68,107.7,3453.0,105.5118,105.5118,105.4139,105.4335,3453.0
2023-06-20 14:10:00,107.74,107.82,107.73,107.81,6019.0,105.4726,105.5509,105.4628,105.5411,6019.0
2023-06-20 14:15:00,107.82,107.85,107.71,107.72,4639.0,105.5509,105.5803,105.4433,105.453,4639.0
2023-06-20 14:20:00,107.74,107.77,107.7,107.7,4351.0,105.4726,105.502,105.4335,105.4335,4351.0
2023-06-20 14:25:00,107.72,107.82,107.72,107.8,4854.0,105.453,105.5509,105.453,105.5314,4854.0
2023-06-20 14:30:00,107.8,107.82,107.71,107.76,4979.0,105.5314,105.5509,105.4433,105.4922,4979.0
2023-06-20 14:35:00,107.77,107.79,107.7,107.71,7699.0,105.502,105.5216,105.4335,105.4433,7699.0
2023-06-20 14:40:00,107.7,107.7,107.56,107.62,4392.0,105.4335,105.4335,105.2964,105.3551,4392.0
2023-06-20 14:45:00,107.61,107.66,107.58,107.58,4952.0,105.3454,105.3943,105.316,105.316,4952.0
2023-06-20 14:50:00,107.59,107.62,107.53,107.59,4781.0,105.3258,105.3551,105.267,105.3258,4781.0
2023-06-20 14:55:00,107.59,107.6,107.46,107.48,14360.0,105.3258,105.3356,105.1985,105.2181,14360.0
2023-06-20 15:00:00,107.5,107.5,107.38,107.4,8224.0,105.2377,105.2377,105.1202,105.1398,8224.0
2023-06-20 15:05:00,107.4,107.42,107.3,107.31,10536.0,105.1398,105.1594,105.0419,105.0517,10536.0
2023-06-20 15:10:00,107.32,107.46,107.32,107.46,9834.0,105.0615,105.1985,105.0615,105.1985,9834.0
2023-06-20 15:15:00,107.45,107.49,107.38,107.48,16224.0,105.1887,105.2279,105.1202,105.2181,16224.0
2023-06-20 15:20:00,107.48,107.49,107.39,107.4,12711.0,105.2181,105.2279,105.13,105.1398,12711.0
2023-06-20 15:25:00,107.4,107.43,107.31,107.35,17548.0,105.1398,105.1691,105.0517,105.0908,17548.0
2023-06-20 15:30:00,107.35,107.38,107.27,107.34,15056.0,105.0908,105.1202,105.0125,105.081,15056.0
2023-06-20 15:35:00,107.34,107.35,107.29,107.29,19868.0,105.081,105.0908,105.0321,105.0321,19868.0
2023-06-20 15:40:00,107.3,107.34,107.26,107.33,20639.0,105.0419,105.081,105.0027,105.0712,20639.0
2023-06-20 15:45:00,107.33,107.36,107.27,107.33,28932.0,105.0712,105.1006,105.0125,105.0712,28932.0
2023-06-20 15:50:00,107.32,107.4,107.25,107.32,55750.0,105.0615,105.1398,104.9929,105.0615,55750.0
2023-06-20 15:55:00,107.33,107.34,107.22,107.31,95673.0,105.0712,105.081,104.9636,105.0517,95673.0
2023-06-21 09:30:00,107.64,107.64,106.67,106.82,21932.0,105.3747,105.3747,104.4251,104.572,21932.0
2023-06-21 09:35:00,106.92,106.94,106.61,106.69,5506.0,104.6699,104.6895,104.3664,104.4447,5506.0
2023-06-21 09:40:00,106.77,106.83,106.52,106.54,7482.0,104.523,104.5818,104.2783,104.2979,7482.0
2023-06-21 09:45:00,106.53,107.0,106.47,107.0,2800.0,104.2881,104.7482,104.2293,104.7482,2800.0
2023-06-21 09:50:00,106.96,106.96,106.79,106.95,3953.0,104.709,104.709,104.5426,104.6992,3953.0
2023-06-21 09:55:00,106.9,107.01,106.89,107.0,7387.0,104.6503,104.758,104.6405,104.7482,7387.0
2023-06-21 10:00:00,107.01,107.04,106.94,107.0,5616.0,104.758,104.7874,104.6895,104.7482,5616.0
2023-06-21 10:05:00,107.0,107.12,106.97,107.0,21987.0,104.7482,104.8657,104.7188,104.7482,21987.0
2023-06-21 10:10:00,107.01,107.13,106.99,107.11,30264.0,104.758,104.8755,104.7384,104.8559,30264.0
2023-06-21 10:15:00,107.12,107.17,107.02,107.09,22141.0,104.8657,104.9146,104.7678,104.8363,22141.0
2023-06-21 10:20:00,107.09,107.12,106.9,106.9,24600.0,104.8363,104.8657,104.6503,104.6503,24600.0
2023-06-21 10:25:00,106.9,107.15,106.9,107.13,21952.0,104.6503,104.895,104.6503,104.8755,21952.0
2023-06-21 10:30:00,107.13,107.38,107.1,107.35,31885.0,104.8755,105.1202,104.8461,105.0908,31885.0
2023-06-21 10:35:00,107.33,107.62,107.27,107.55,7411.0,105.0712,105.3551,105.0125,105.2866,7411.0
2023-06-21 10:40:00,107.56,107.56,107.31,107.33,5772.0,105.2964,105.2964,105.0517,105.0712,5772.0
2023-06-21 10:45:00,107.3,107.3,107.15,107.27,9181.0,105.0419,105.0419,104.895,105.0125,9181.0
2023-06-21 10:50:00,107.26,107.4,107.26,107.38,7731.0,105.0027,105.1398,105.0027,105.1202,7731.0
2023-06-21 10:55:00,107.38,107.4,107.29,107.33,8464.0,105.1202,105.1398,105.0321,105.0712,8464.0
2023-06-21 11:00:00,107.38,107.52,107.37,107.46,7489.0,105.1202,105.2572,105.1104,105.1985,7489.0
2023-06-21 11:05:00,107.45,107.47,107.18,107.32,9726.0,105.1887,105.2083,104.9244,105.0615,9726.0
2023-06-21 11:10:00,107.29,107.48,107.24,107.48,13142.0,105.0321,105.2181,104.9831,105.2181,13142.0
2023-06-21 11:15:00,107.49,107.52,107.26,107.28,8741.0,105.2279,105.2572,105.0027,105.0223,8741.0
2023-06-21 11:20:00,107.33,107.39,107.19,107.22,4284.0,105.0712,105.13,104.9342,104.9636,4284.0
2023-06-21 11:25:00,107.23,107.25,107.15,107.2,8359.0,104.9734,104.9929,104.895,104.944,8359.0
2023-06-21 11:30:00,107.21,107.27,107.16,107.19,5699.0,104.9538,105.0125,104.9048,104.9342,5699.0
2023-06-21 11:35:00,107.19,107.23,107.13,107.13,4111.0,104.9342,104.9734,104.8755,104.8755,4111.0
2023-06-21 11:40:00,107.15,107.24,107.14,107.14,4575.0,104.895,104.9831,104.8852,104.8852,4575.0
2023-06-21 11:45:00,107.15,107.25,107.14,107.16,6474.0,104.895,104.9929,104.8852,104.9048,6474.0
2023-06-21 11:50:00,107.15,107.21,107.12,107.19,5460.0,104.895,104.9538,104.8657,104.9342,5460.0
2023-06-21 11:55:00,107.22,107.25,107.16,107.19,2600.0,104.9636,104.9929,104.9048,104.9342,2600.0
2023-06-21 12:00:00,107.17,107.28,107.17,107.24,5154.0,104.9146,105.0223,104.9146,104.9831,5154.0
2023-06-21 12:05:00,107.3,107.37,107.27,107.29,4619.0,105.0419,105.1104,105.0125,105.0321,4619.0
2023-06-21 12:10:00,107.29,107.31,107.19,107.19,3444.0,105.0321,105.0517,104.9342,104.9342,3444.0
2023-06-21 12:15:00,107.19,107.33,107.18,107.29,5469.0,104.9342,105.0712,104.9244,105.0321,5469.0
2023-06-21 12:20:00,107.27,107.27,107.16,107.19,3627.0,105.0125,105.0125,104.9048,104.9342,3627.0
2023-06-21 12:25:00,107.19,107.19,107.09,107.19,5165.0,104.9342,104.9342,104.8363,104.9342,5165.0
2023-06-21 12:30:00,107.22,107.31,107.19,107.19,5201.0,104.9636,105.0517,104.9342,104.9342,5201.0
2023-06-21 12:35:00,107.19,107.23,107.17,107.2,3530.0,104.9342,104.9734,104.9146,104.944,3530.0
2023-06-21 12:40:00,107.2,107.24,107.16,107.2,4292.0,104.944,104.9831,104.9048,104.944,4292.0
2023-06-21 12:45:00,107.16,107.17,107.12,107.15,5925.0,104.9048,104.9146,104.8657,104.895,5925.0
2023-06-21 12:50:00,107.16,107.22,107.16,107.18,4196.0,104.9048,104.9636,104.9048,104.9244,4196.0
2023-06-21 12:55:00,107.15,107.19,107.1,107.17,6959.0,104.895,104.9342,104.8461,104.9146,6959.0
2023-06-21 13:00:00,107.17,107.17,107.08,107.09,5280.0,104.9146,104.9146,104.8265,104.8363,5280.0
2023-06-21 13:05:00,107.09,107.16,107.06,107.16,3595.0,104.8363,104.9048,104.8069,104.9048,3595.0
2023-06-21 13:10:00,107.17,107.19,107.11,107.11,6109.0,104.9146,104.9342,104.8559,104.8559,6109.0
2023-06-21 13:15:00,107.1,107.15,107.04,107.04,3555.0,104.8461,104.895,104.7874,104.7874,3555.0
2023-06-21 13:20:00,107.04,107.06,107.0,107.03,3721.0,104.7874,104.8069,104.7482,104.7776,3721.0
2023-06-21 13:25:00,107.01,107.15,106.99,107.06,9000.0,104.758,104.895,104.7384,104.8069,9000.0
2023-06-21 13:30:00,107.06,107.1,107.02,107.05,2650.0,104.8069,104.8461,104.7678,104.7971,2650.0
2023-06-21 13:35:00,107.03,107.12,107.03,107.12,3650.0,104.7776,104.8657,104.7776,104.8657,3650.0
2023-06-21 13:40:00,107.16,107.19,107.1,107.11,4853.0,104.9048,104.9342,104.8461,104.8559,4853.0
2023-06-21 13:45:00,107.16,107.2,107.11,107.13,5510.0,104.9048,104.944,104.8559,104.8755,5510.0
2023-06-21 13:50:00,107.14,107.14,107.08,107.13,4646.0,104.8852,104.8852,104.8265,104.8755,4646.0
2023-06-21 13:55:00,107.12,107.15,107.07,107.1,3250.0,104.8657,104.895,104.8167,104.8461,3250.0
2023-06-21 14:00:00,107.11,107.13,107.05,107.07,6815.0,104.8559,104.8755,104.7971,104.8167,6815.0
2023-06-21 14:05:00,107.13,107.16,107.11,107.14,4089.0,104.8755,104.9048,104.8559,104.8852,4089.0
2023-06-21 14:10:00,107.14,107.24,107.13,107.24,4332.0,104.8852,104.9831,104.8755,104.9831,4332.0
2023-06-21 14:15:00,107.27,107.33,107.27,107.33,4279.0,105.0125,105.0712,105.0125,105.0712,4279.0
2023-06-21 14:20:00,107.4,107.48,107.38,107.47,5139.0,105.1398,105.2181,105.1202,105.2083,5139.0
2023-06-21 14:25:00,107.45,107.45,107.4,107.44,2604.0,105.1887,105.1887,105.1398,105.1789,2604.0
2023-06-21 14:30:00,107.47,107.6,107.45,107.59,5510.0,105.2083,105.3356,105.1887,105.3258,5510.0
2023-06-21 14:35:00,107.58,107.65,107.53,107.57,4754.0,105.316,105.3845,105.267,105.3062,4754.0
2023-06-21 14:40:00,107.62,107.62,107.49,107.49,3930.0,105.3551,105.3551,105.2279,105.2279,3930.0
2023-06-21 14:45:00,107.48,107.5,107.37,107.37,4011.0,105.2181,105.2377,105.1104,105.1104,4011.0
2023-06-21 14:50:00,107.38,107.51,107.37,107.48,3155.0,105.1202,105.2475,105.1104,105.2181,3155.0
2023-06-21 14:55:00,107.47,107.5,107.42,107.44,6841.0,105.2083,105.2377,105.1594,105.1789,6841.0
2023-06-21 15:00:00,107.45,107.45,107.3,107.3,3942.0,105.1887,105.1887,105.0419,105.0419,3942.0
2023-06-21 15:05:00,107.3,107.34,107.26,107.29,5357.0,105.0419,105.081,105.0027,105.0321,5357.0
2023-06-21 15:10:00,107.32,107.38,107.3,107.38,4823.0,105.0615,105.1202,105.0419,105.1202,4823.0
2023-06-21 15:15:00,107.4,107.41,107.34,107.38,7493.0,105.1398,105.1496,105.081,105.1202,7493.0
2023-06-21 15:20:00,107.39,107.39,107.26,107.27,7361.0,105.13,105.13,105.0027,105.0125,7361.0
2023-06-21 15:25:00,107.28,107.3,107.18,107.21,7803.0,105.0223,105.0419,104.9244,104.9538,7803.0
2023-06-21 15:30:00,107.26,107.27,107.12,107.14,9254.0,105.0027,105.0125,104.8657,104.8852,9254.0
2023-06-21 15:35:00,107.15,107.16,106.98,107.07,13177.0,104.895,104.9048,104.7286,104.8167,13177.0
2023-06-21 15:40:00,107.06,107.21,107.06,107.17,13143.0,104.8069,104.9538,104.8069,104.9146,13143.0
2023-06-21 15:45:00,107.16,107.29,107.14,107.29,19661.0,104.9048,105.0321,104.8852,105.0321,19661.0
2023-06-21 15:50:00,107.29,107.45,107.22,107.27,45237.0,105.0321,105.1887,104.9636,105.0125,45237.0
2023-06-21 15:55:00,107.27,107.32,107.16,107.21,60450.0,105.0125,105.0615,104.9048,104.9538,60450.0
2023-06-22 09:30:00,108.24,108.67,106.99,107.14,117373.0,105.9621,106.383,104.7384,104.8852,117373.0
2023-06-22 09:35:00,107.14,107.59,107.11,107.48,41768.0,104.8852,105.3258,104.8559,105.2181,41768.0
2023-06-22 09:40:00,107.44,107.48,107.06,107.33,14134.0,105.1789,105.2181,104.8069,105.0712,14134.0
2023-06-22 09:45:00,107.39,107.41,107.14,107.25,14323.0,105.13,105.1496,104.8852,104.9929,14323.0
2023-06-22 09:50:00,107.26,107.56,107.25,107.5,25155.0,105.0027,105.2964,104.9929,105.2377,25155.0
2023-06-22 09:55:00,107.5,107.77,107.47,107.6,29812.0,105.2377,105.502,105.2083,105.3356,29812.0
2023-06-22 10:00:00,107.6,107.81,107.55,107.79,49152.0,105.3356,105.5411,105.2866,105.5216,49152.0
2023-06-22 10:05:00,107.81,107.89,107.59,107.85,64820.0,105.5411,105.6195,105.3258,105.5803,64820.0
2023-06-22 10:10:00,107.86,107.98,107.84,107.85,12764.0,105.5901,105.7076,105.5705,105.5803,12764.0
2023-06-22 10:15:00,107.85,107.89,107.56,107.65,14730.0,105.5803,105.6195,105.2964,105.3845,14730.0
2023-06-22 10:20:00,107.64,107.65,107.54,107.59,15501.0,105.3747,105.3845,105.2768,105.3258,15501.0
2023-06-22 10:25:00,107.59,107.59,107.45,107.56,18881.0,105.3258,105.3258,105.1887,105.2964,18881.0
2023-06-22 10:30:00,107.57,107.72,107.52,107.59,12146.0,105.3062,105.453,105.2572,105.3258,12146.0
2023-06-22 10:35:00,107.59,107.67,107.45,107.46,17486.0,105.3258,105.4041,105.1887,105.1985,17486.0
2023-06-22 10:40:00,107.46,107.67,107.46,107.65,13904.0,105.1985,105.4041,105.1985,105.3845,13904.0
2023-06-22 10:45:00,107.63,107.65,107.42,107.57,11838.0,105.3649,105.3845,105.1594,105.3062,11838.0
2023-06-22 10:50:00,107.63,107.79,107.62,107.73,9612.0,105.3649,105.5216,105.3551,105.4628,9612.0
2023-06-22 10:55:00,107.65,107.71,107.6,107.68,18186.0,105.3845,105.4433,105.3356,105.4139,18186.0
2023-06-22 11:00:00,107.68,107.74,107.65,107.68,9979.0,105.4139,105.4726,105.3845,105.4139,9979.0
2023-06-22 11:05:00,107.68,107.77,107.61,107.7,13509.0,105.4139,105.502,105.3454,105.4335,13509.0
2023-06-22 11:10:00,107.7,107.79,107.69,107.73,13478.0,105.4335,105.5216,105.4237,105.4628,13478.0
2023-06-22 11:15:00,107.71,107.86,107.69,107.83,17723.0,105.4433,105.5901,105.4237,105.5607,17723.0
2023-06-22 11:20:00,107.84,107.91,107.81,107.81,21071.0,105.5705,105.639,105.5411,105.5411,21071.0
2023-06-22 11:25:00,107.82,107.9,107.81,107.9,26219.0,105.5509,105.6293,105.5411,105.6293,26219.0
2023-06-22 11:30:00,107.92,107.96,107.87,107.92,13924.0,105.6488,105.688,105.5999,105.6488,13924.0
2023-06-22 11:35:00,107.89,108.0,107.85,107.93,21344.0,105.6195,105.7271,105.5803,105.6586,21344.0
2023-06-22 11:40:00,107.96,108.03,107.94,108.02,26495.0,105.688,105.7565,105.6684,105.7467,26495.0
2023-06-22 11:45:00,108.03,108.05,107.86,107.87,13524.0,105.7565,105.7761,105.5901,105.5999,13524.0
2023-06-22 11:50:00,107.88,107.9,107.78,107.83,14792.0,105.6097,105.6293,105.5118,105.5607,14792.0
2023-06-22 11:55:00,107.81,107.81,107.63,107.69,10888.0,105.5411,105.5411,105.3649,105.4237,10888.0
2023-06-22 12:00:00,107.69,107.69,107.62,107.69,10050.0,105.4237,105.4237,105.3551,105.4237,10050.0
2023-06-22 12:05:00,107.69,107.69,107.64,107.68,20508.0,105.4237,105.4237,105.3747,105.4139,20508.0
2023-06-22 12:10:00,107.68,107.73,107.65,107.71,18758.0,105.4139,105.4628,105.3845,105.4433,18758.0
2023-06-22 12:15:00,107.72,107.76,107.6,107.62,16835.0,105.453,105.4922,105.3356,105.3551,16835.0
2023-06-22 12:20:00,107.62,107.74,107.61,107.7,9197.0,105.3551,105.4726,105.3454,105.4335,9197.0
2023-06-22 12:25:00,107.7,107.78,107.63,107.77,16199.0,105.4335,105.5118,105.3649,105.502,16199.0
2023-06-22 12:30:00,107.78,107.8,107.72,107.73,9128.0,105.5118,105.5314,105.453,105.4628,9128.0
2023-06-22 12:35:00,107.75,107.8,107.71,107.78,18138.0,105.4824,105.5314,105.4433,105.5118,18138.0
2023-06-22 12:40:00,107.79,107.79,107.6,107.65,11971.0,105.5216,105.5216,105.3356,105.3845,11971.0
2023-06-22 12:45:00,107.64,107.7,107.58,107.67,13441.0,105.3747,105.4335,105.316,105.4041,13441.0
2023-06-22 12:50:00,107.66,107.71,107.65,107.7,10611.0,105.3943,105.4433,105.3845,105.4335,10611.0
2023-06-22 12:55:00,107.71,107.73,107.62,107.67,26857.0,105.4433,105.4628,105.3551,105.4041,26857.0
2023-06-22 13:00:00,107.68,107.72,107.45,107.47,35908.0,105.4139,105.453,105.1887,105.2083,35908.0
2023-06-22 13:05:00,107.47,107.57,107.45,107.53,9776.0,105.2083,105.3062,105.1887,105.267,9776.0
2023-06-22 13:10:00,107.52,107.52,107.33,107.38,7948.0,105.2572,105.2572,105.0712,105.1202,7948.0
2023-06-22 13:15:00,107.36,107.41,107.32,107.33,8695.0,105.1006,105.1496,105.0615,105.0712,8695.0
2023-06-22 13:20:00,107.33,107.39,107.31,107.38,9214.0,105.0712,105.13,105.0517,105.1202,9214.0
2023-06-22 13:25:00,107.38,107.43,107.35,107.37,5155.0,105.1202,105.1691,105.0908,105.1104,5155.0
2023-06-22 13:30:00,107.38,107.38,107.28,107.3,11655.0,105.1202,105.1202,105.0223,105.0419,11655.0
2023-06-22 13:35:00,107.31,107.45,107.24,107.44,22762.0,105.0517,105.1887,104.9831,105.1789,22762.0
2023-06-22 13:40:00,107.44,107.5,107.41,107.47,9960.0,105.1789,105.2377,105.1496,105.2083,9960.0
2023-06-22 13:45:00,107.48,107.48,107.38,107.42,9179.0,105.2181,105.2181,105.1202,105.1594,9179.0
2023-06-22 13:50:00,107.42,107.44,107.32,107.33,3888.0,105.1594,105.1789,105.0615,105.0712,3888.0
2023-06-22 13:55:00,107.34,107.42,107.34,107.4,13201.0,105.081,105.1594,105.081,105.1398,13201.0
2023-06-22 14:00:00,107.42,107.56,107.42,107.54,4182.0,105.1594,105.2964,105.1594,105.2768,4182.0
2023-06-22 14:05:00,107.56,107.62,107.47,107.5,8347.0,105.2964,105.3551,105.2083,105.2377,8347.0
2023-06-22 14:10:00,107.48,107.55,107.47,107.51,4063.0,105.2181,105.2866,105.2083,105.2475,4063.0
2023-06-22 14:15:00,107.52,107.56,107.45,107.56,4164.0,105.2572,105.2964,105.1887,105.2964,4164.0
2023-06-22 14:20:00,107.56,107.65,107.55,107.65,5412.0,105.2964,105.3845,105.2866,105.3845,5412.0
2023-06-22 14:25:00,107.66,107.77,107.61,107.77,4517.0,105.3943,105.502,105.3454,105.502,4517.0
2023-06-22 14:30:00,107.77,107.87,107.71,107.73,8075.0,105.502,105.5999,105.4433,105.4628,8075.0
2023-06-22 14:35:00,107.76,107.8,107.67,107.7,7177.0,105.4922,105.5314,105.4041,105.4335,7177.0
2023-06-22 14:40:00,107.71,107.75,107.69,107.71,6519.0,105.4433,105.4824,105.4237,105.4433,6519.0
2023-06-22 14:45:00,107.69,107.71,107.6,107.6,5000.0,105.4237,105.4433,105.3356,105.3356,5000.0
2023-06-22 14:50:00,107.61,107.64,107.54,107.56,11295.0,105.3454,105.3747,105.2768,105.2964,11295.0
2023-06-22 14:55:00,107.56,107.65,107.56,107.62,7136.0,105.2964,105.3845,105.2964,105.3551,7136.0
2023-06-22 15:00:00,107.63,107.7,107.59,107.59,7211.0,105.3649,105.4335,105.3258,105.3258,7211.0
2023-06-22 15:05:00,107.58,107.64,107.54,107.61,10202.0,105.316,105.3747,105.2768,105.3454,10202.0
2023-06-22 15:10:00,107.64,107.69,107.59,107.69,10437.0,105.3747,105.4237,105.3258,105.4237,10437.0
2023-06-22 15:15:00,107.7,107.71,107.61,107.68,12739.0,105.4335,105.4433,105.3454,105.4139,12739.0
2023-06-22 15:20:00,107.69,107.69,107.59,107.64,9952.0,105.4237,105.4237,105.3258,105.3747,9952.0
2023-06-22 15:25:00,107.63,107.65,107.59,107.65,12268.0,105.3649,105.3845,105.3258,105.3845,12268.0
2023-06-22 15:30:00,107.65,107.65,107.56,107.63,12265.0,105.3845,105.3845,105.2964,105.3649,12265.0
2023-06-22 15:35:00,107.64,107.76,107.63,107.76,19854.0,105.3747,105.4922,105.3649,105.4922,19854.0
2023-06-22 15:40:00,107.75,107.76,107.71,107.75,28265.0,105.4824,105.4922,105.4433,105.4824,28265.0
2023-06-22 15:45:00,107.75,107.75,107.66,107.73,24749.0,105.4824,105.4824,105.3943,105.4628,24749.0
2023-06-22 15:50:00,107.74,107.93,107.69,107.93,44489.0,105.4726,105.6586,105.4237,105.6586,44489.0
2023-06-22 15:55:00,107.93,108.02,107.84,107.96,104852.0,105.6586,105.7467,105.5705,105.688,104852.0
2023-06-23 09:30:00,106.98,107.68,106.98,107.6,23452.0,104.7286,105.4139,104.7286,105.3356,23452.0
2023-06-23 09:35:00,107.61,107.99,107.57,107.9,11521.0,105.3454,105.7174,105.3062,105.6293,11521.0
2023-06-23 09:40:00,107.84,107.88,107.67,107.84,12533.0,105.5705,105.6097,105.4041,105.5705,12533.0
2023-06-23 09:45:00,107.84,108.22,107.77,108.17,37899.0,105.5705,105.9425,105.502,105.8936,37899.0
2023-06-23 09:50:00,108.16,108.4,108.16,108.29,29264.0,105.8838,106.1187,105.8838,106.011,29264.0
2023-06-23 09:55:00,108.33,108.43,108.31,108.36,17962.0,106.0502,106.1481,106.0306,106.0796,17962.0
2023-06-23 10:00:00,108.37,108.45,108.2,108.45,20722.0,106.0894,106.1677,105.9229,106.1677,20722.0
2023-06-23 10:05:00,108.44,108.47,108.24,108.24,18143.0,106.1579,106.1873,105.9621,105.9621,18143.0
2023-06-23 10:10:00,108.23,108.27,108.06,108.16,13950.0,105.9523,105.9915,105.7859,105.8838,13950.0
2023-06-23 10:15:00,108.16,108.56,108.13,108.5,12332.0,105.8838,106.2754,105.8544,106.2166,12332.0
2023-06-23 10:20:00,108.5,108.59,108.39,108.54,11849.0,106.2166,106.3047,106.1089,106.2558,11849.0
2023-06-23 10:25:00,108.59,108.63,108.43,108.59,11388.0,106.3047,106.3439,106.1481,106.3047,11388.0
2023-06-23 10:30:00,108.6,108.6,108.49,108.51,15356.0,106.3145,106.3145,106.2068,106.2264,15356.0
2023-06-23 10:35:00,108.52,108.72,108.48,108.72,10629.0,106.2362,106.432,106.197,106.432,10629.0
2023-06-23 10:40:00,108.75,108.96,108.7,108.96,13444.0,106.4614,106.6669,106.4124,106.6669,13444.0
2023-06-23 10:45:00,109.02,109.12,108.87,108.97,23188.0,106.7257,106.8236,106.5788,106.6767,23188.0
2023-06-23 10:50:00,109.03,109.27,109.02,109.16,14061.0,106.7355,106.9704,106.7257,106.8627,14061.0
2023-06-23 10:55:00,109.12,109.24,109.05,109.23,17300.0,106.8236,106.9411,106.7551,106.9313,17300.0
2023-06-23 11:00:00,109.24,109.34,109.18,109.29,67044.0,106.9411,107.0389,106.8823,106.99,67044.0
2023-06-23 11:05:00,109.28,109.28,108.99,109.0,26335.0,106.9802,106.9802,106.6963,106.7061,26335.0
2023-06-23 11:10:00,109.02,109.11,108.96,109.02,24028.0,106.7257,106.8138,106.6669,106.7257,24028.0
2023-06-23 11:15:00,108.99,108.99,108.71,108.73,23295.0,106.6963,106.6963,106.4222,106.4418,23295.0
2023-06-23 11:20:00,108.73,108.83,108.72,108.79,12928.0,106.4418,106.5397,106.432,106.5005,12928.0
2023-06-23 11:25:00,108.79,108.8,108.55,108.66,17203.0,106.5005,106.5103,106.2656,106.3733,17203.0
2023-06-23 11:30:00,108.67,108.92,108.63,108.91,22913.0,106.383,106.6278,106.3439,106.618,22913.0
2023-06-23 11:35:00,108.9,109.23,108.88,109.22,47275.0,106.6082,106.9313,106.5886,106.9215,47275.0
2023-06-23 11:40:00,109.23,109.5,109.21,109.29,23849.0,106.9313,107.1956,106.9117,106.99,23849.0
2023-06-23 11:45:00,109.3,109.36,109.26,109.3,25540.0,106.9998,107.0585,106.9606,106.9998,25540.0
2023-06-23 11:50:00,109.3,109.31,109.19,109.24,6648.0,106.9998,107.0096,106.8921,106.9411,6648.0
2023-06-23 11:55:00,109.29,109.36,109.19,109.29,12400.0,106.99,107.0585,106.8921,106.99,12400.0
2023-06-23 12:00:00,109.29,109.31,109.23,109.26,8551.0,106.99,107.0096,106.9313,106.9606,8551.0
2023-06-23 12:05:00,109.25,109.33,109.24,109.32,6457.0,106.9508,107.0292,106.9411,107.0194,6457.0
2023-06-23 12:10:00,109.31,109.37,109.23,109.37,9369.0,107.0096,107.0683,106.9313,107.0683,9369.0
2023-06-23 12:15:00,109.37,109.45,109.34,109.45,5713.0,107.0683,107.1466,107.0389,107.1466,5713.0
2023-06-23 12:20:00,109.44,109.44,109.28,109.32,8071.0,107.1368,107.1368,106.9802,107.0194,8071.0
2023-06-23 12:25:00,109.33,109.34,109.08,109.08,9937.0,107.0292,107.0389,106.7844,106.7844,9937.0
2023-06-23 12:30:00,109.08,109.08,108.89,108.89,14915.0,106.7844,106.7844,106.5984,106.5984,14915.0
2023-06-23 12:35:00,108.91,108.99,108.89,108.94,3796.0,106.618,106.6963,106.5984,106.6474,3796.0
2023-06-23 12:40:00,108.98,109.03,108.96,108.98,9247.0,106.6865,106.7355,106.6669,106.6865,9247.0
2023-06-23 12:45:00,109.0,109.05,108.97,108.98,10985.0,106.7061,106.7551,106.6767,106.6865,10985.0
2023-06-23 12:50:00,108.98,109.08,108.94,109.01,13676.0,106.6865,106.7844,106.6474,106.7159,13676.0
2023-06-23 12:55:00,109.02,109.07,108.98,109.07,13125.0,106.7257,106.7746,106.6865,106.7746,13125.0
2023-06-23 13:00:00,109.06,109.1,108.88,109.0,58337.0,106.7648,106.804,106.5886,106.7061,58337.0
2023-06-23 13:05:00,109.01,109.02,108.92,109.0,9125.0,106.7159,106.7257,106.6278,106.7061,9125.0
2023-06-23 13:10:00,109.0,109.02,108.9,109.02,38838.0,106.7061,106.7257,106.6082,106.7257,38838.0
2023-06-23 13:15:00,109.03,109.14,109.0,109.07,7772.0,106.7355,106.8432,106.7061,106.7746,7772.0
2023-06-23 13:20:00,109.06,109.27,109.06,109.27,16198.0,106.7648,106.9704,106.7648,106.9704,16198.0
2023-06-23 13:25:00,109.29,109.38,109.28,109.36,8073.0,106.99,107.0781,106.9802,107.0585,8073.0
2023-06-23 13:30:00,109.4,109.4,109.27,109.29,9706.0,107.0977,107.0977,106.9704,106.99,9706.0
2023-06-23 13:35:00,109.29,109.42,109.26,109.41,8879.0,106.99,107.1173,106.9606,107.1075,8879.0
2023-06-23 13:40:00,109.4,109.42,109.21,109.21,7844.0,107.0977,107.1173,106.9117,106.9117,7844.0
2023-06-23 13:45:00,109.2,109.24,109.12,109.19,7499.0,106.9019,106.9411,106.8236,106.8921,7499.0
2023-06-23 13:50:00,109.18,109.2,109.04,109.06,7839.0,106.8823,106.9019,106.7453,106.7648,7839.0
2023-06-23 13:55:00,109.06,109.08,109.03,109.07,5050.0,106.7648,106.7844,106.7355,106.7746,5050.0
2023-06-23 14:00:00,109.08,109.11,108.91,108.93,8379.0,106.7844,106.8138,106.618,106.6376,8379.0
2023-06-23 14:05:00,108.93,108.96,108.84,108.95,6697.0,106.6376,106.6669,106.5495,106.6572,6697.0
2023-06-23 14:10:00,108.94,108.98,108.82,108.84,12992.0,106.6474,106.6865,106.5299,106.5495,12992.0
2023-06-23 14:15:00,108.83,108.92,108.79,108.92,7845.0,106.5397,106.6278,106.5005,106.6278,7845.0
2023-06-23 14:20:00,108.93,108.95,108.89,108.92,7563.0,106.6376,106.6572,106.5984,106.6278,7563.0
2023-06-23 14:25:00,108.92,108.93,108.83,108.85,8677.0,106.6278,106.6376,106.5397,106.5593,8677.0
2023-06-23 14:30:00,108.86,108.89,108.8,108.85,7455.0,106.569,106.5984,106.5103,106.5593,7455.0
2023-06-23 14:35:00,108.87,108.89,108.75,108.78,33558.0,106.5788,106.5984,106.4614,106.4907,33558.0
2023-06-23 14:40:00,108.77,109.13,108.67,109.12,81259.0,106.4809,106.8334,106.383,106.8236,81259.0
2023-06-23 14:45:00,109.11,109.12,108.9,108.93,31590.0,106.8138,106.8236,106.6082,106.6376,31590.0
2023-06-23 14:50:00,108.95,109.01,108.9,108.98,13707.0,106.6572,106.7159,106.6082,106.6865,13707.0
2023-06-23 14:55:00,108.97,109.01,108.87,108.88,10261.0,106.6767,106.7159,106.5788,106.5886,10261.0
2023-06-23 15:00:00,108.88,108.94,108.84,108.91,11800.0,106.5886,106.6474,106.5495,106.618,11800.0
2023-06-23 15:05:00,108.91,109.01,108.91,108.98,12651.0,106.618,106.7159,106.618,106.6865,12651.0
2023-06-23 15:10:00,108.98,109.01,108.9,108.95,18214.0,106.6865,106.7159,106.6082,106.6572,18214.0
2023-06-23 15:15:00,108.98,109.0,108.95,108.98,20984.0,106.6865,106.7061,106.6572,106.6865,20984.0
2023-06-23 15:20:00,108.98,108.99,108.9,108.96,17169.0,106.6865,106.6963,106.6082,106.6669,17169.0
2023-06-23 15:25:00,108.96,108.99,108.92,108.95,15205.0,106.6669,106.6963,106.6278,106.6572,15205.0
2023-06-23 15:30:00,108.95,108.99,108.88,108.91,23946.0,106.6572,106.6963,106.5886,106.618,23946.0
2023-06-23 15:35:00,108.89,108.9,108.72,108.74,19993.0,106.5984,106.6082,106.432,106.4516,19993.0
2023-06-23 15:40:00,108.75,108.82,108.67,108.76,30936.0,106.4614,106.5299,106.383,106.4712,30936.0
2023-06-23 15:45:00,108.77,108.84,108.74,108.8,26363.0,106.4809,106.5495,106.4516,106.5103,26363.0
2023-06-23 15:50:00,108.77,109.61,108.69,108.77,241417.0,106.4809,107.3033,106.4026,106.4809,241417.0
2023-06-23 15:55:00,108.77,108.79,108.62,108.72,148208.0,106.4809,106.5005,106.3341,106.432,148208.0
2023-06-26 09:30:00,107.83,108.59,107.81,108.48,46635.0,105.5607,106.3047,105.5411,106.197,46635.0
2023-06-26 09:35:00,108.5,108.5,107.79,108.05,16878.0,106.2166,106.2166,105.5216,105.7761,16878.0
2023-06-26 09:40:00,108.06,108.18,108.0,108.04,26114.0,105.7859,105.9034,105.7271,105.7663,26114.0
2023-06-26 09:45:00,108.07,108.24,107.92,107.95,34664.0,105.7957,105.9621,105.6488,105.6782,34664.0
2023-06-26 09:50:00,107.92,108.27,107.72,107.8,41490.0,105.6488,105.9915,105.453,105.5314,41490.0
2023-06-26 09:55:00,107.89,107.89,107.55,107.62,11576.0,105.6195,105.6195,105.2866,105.3551,11576.0
2023-06-26 10:00:00,107.61,107.93,107.55,107.88,28299.0,105.3454,105.6586,105.2866,105.6097,28299.0
2023-06-26 10:05:00,107.91,108.03,107.82,107.84,16044.0,105.639,105.7565,105.5509,105.5705,16044.0
2023-06-26 10:10:00,107.78,107.8,107.63,107.76,12498.0,105.5118,105.5314,105.3649,105.4922,12498.0
2023-06-26 10:15:00,107.78,107.84,107.47,107.47,22528.0,105.5118,105.5705,105.2083,105.2083,22528.0
2023-06-26 10:20:00,107.47,107.59,107.38,107.38,11167.0,105.2083,105.3258,105.1202,105.1202,11167.0
2023-06-26 10:25:00,107.38,107.51,107.33,107.49,14769.0,105.1202,105.2475,105.0712,105.2279,14769.0
2023-06-26 10:30:00,107.5,107.79,107.48,107.69,12910.0,105.2377,105.5216,105.2181,105.4237,12910.0
2023-06-26 10:35:00,107.66,107.79,107.57,107.57,10217.0,105.3943,105.5216,105.3062,105.3062,10217.0
2023-06-26 10:40:00,107.53,107.55,107.39,107.51,9021.0,105.267,105.2866,105.13,105.2475,9021.0
2023-06-26 10:45:00,107.47,107.69,107.47,107.66,11010.0,105.2083,105.4237,105.2083,105.3943,11010.0
2023-06-26 10:50:00,107.69,108.04,107.68,108.03,10455.0,105.4237,105.7663,105.4139,105.7565,10455.0
2023-06-26 10:55:00,108.01,108.01,107.82,108.0,9038.0,105.7369,105.7369,105.5509,105.7271,9038.0
2023-06-26 11:00:00,108.01,108.01,107.84,107.9,8999.0,105.7369,105.7369,105.5705,105.6293,8999.0
2023-06-26 11:05:00,107.86,108.06,107.83,108.06,10330.0,105.5901,105.7859,105.5607,105.7859,10330.0
2023-06-26 11:10:00,108.03,108.03,107.84,108.0,7220.0,105.7565,105.7565,105.5705,105.7271,7220.0
2023-06-26 11:15:00,108.01,108.08,107.88,108.03,7940.0,105.7369,105.8055,105.6097,105.7565,7940.0
2023-06-26 11:20:00,108.0,108.02,107.8,107.83,5394.0,105.7271,105.7467,105.5314,105.5607,5394.0
2023-06-26 11:25:00,107.81,107.92,107.8,107.87,7666.0,105.5411,105.6488,105.5314,105.5999,7666.0
2023-06-26 11:30:00,107.89,108.01,107.87,107.94,6048.0,105.6195,105.7369,105.5999,105.6684,6048.0
2023-06-26 11:35:00,107.93,108.07,107.91,108.05,28297.0,105.6586,105.7957,105.639,105.7761,28297.0
2023-06-26 11:40:00,108.02,108.11,107.92,108.0,5703.0,105.7467,105.8348,105.6488,105.7271,5703.0
2023-06-26 11:45:00,107.98,108.08,107.96,107.97,4776.0,105.7076,105.8055,105.688,105.6978,4776.0
2023-06-26 11:50:00,107.93,108.03,107.91,108.03,5111.0,105.6586,105.7565,105.639,105.7565,5111.0
2023-06-26 11:55:00,108.03,108.15,108.03,108.1,6165.0,105.7565,105.874,105.7565,105.825,6165.0
2023-06-26 12:00:00,108.1,108.23,108.1,108.22,10078.0,105.825,105.9523,105.825,105.9425,10078.0
2023-06-26 12:05:00,108.19,108.19,107.96,107.98,4730.0,105.9131,105.9131,105.688,105.7076,4730.0
2023-06-26 12:10:00,107.98,108.1,107.93,108.1,6641.0,105.7076,105.825,105.6586,105.825,6641.0
2023-06-26 12:15:00,108.1,108.29,108.07,108.17,8454.0,105.825,106.011,105.7957,105.8936,8454.0
2023-06-26 12:20:00,108.2,108.37,108.09,108.18,7122.0,105.9229,106.0894,105.8153,105.9034,7122.0
2023-06-26 12:25:00,108.19,108.21,108.0,108.0,13178.0,105.9131,105.9327,105.7271,105.7271,13178.0
2023-06-26 12:30:00,107.97,108.03,107.89,108.0,5244.0,105.6978,105.7565,105.6195,105.7271,5244.0
2023-06-26 12:35:00,108.0,108.03,107.95,108.0,9628.0,105.7271,105.7565,105.6782,105.7271,9628.0
2023-06-26 12:40:00,108.01,108.01,107.87,107.96,4642.0,105.7369,105.7369,105.5999,105.688,4642.0
2023-06-26 12:45:00,107.93,108.01,107.9,107.91,6892.0,105.6586,105.7369,105.6293,105.639,6892.0
2023-06-26 12:50:00,107.96,108.04,107.96,108.0,7410.0,105.688,105.7663,105.688,105.7271,7410.0
2023-06-26 12:55:00,108.0,108.03,107.96,108.0,6305.0,105.7271,105.7565,105.688,105.7271,6305.0
2023-06-26 13:00:00,108.01,108.02,107.89,107.89,7108.0,105.7369,105.7467,105.6195,105.6195,7108.0
2023-06-26 13:05:00,107.93,108.01,107.91,107.98,5085.0,105.6586,105.7369,105.639,105.7076,5085.0
2023-06-26 13:10:00,107.98,108.03,107.98,108.03,6440.0,105.7076,105.7565,105.7076,105.7565,6440.0
2023-06-26 13:15:00,108.02,108.15,107.97,108.0,11777.0,105.7467,105.874,105.6978,105.7271,11777.0
2023-06-26 13:20:00,107.98,108.02,107.96,107.96,5424.0,105.7076,105.7467,105.688,105.688,5424.0
2023-06-26 13:25:00,107.92,108.02,107.89,108.01,5337.0,105.6488,105.7467,105.6195,105.7369,5337.0
2023-06-26 13:30:00,108.01,108.02,107.97,107.98,5354.0,105.7369,105.7467,105.6978,105.7076,5354.0
2023-06-26 13:35:00,107.99,108.03,107.94,107.97,12814.0,105.7174,105.7565,105.6684,105.6978,12814.0
2023-06-26 13:40:00,107.99,108.03,107.95,107.95,6911.0,105.7174,105.7565,105.6782,105.6782,6911.0
2023-06-26 13:45:00,107.96,108.04,107.91,107.98,12910.0,105.688,105.7663,105.639,105.7076,12910.0
2023-06-26 13:50:00,107.97,108.01,107.94,107.98,5164.0,105.6978,105.7369,105.6684,105.7076,5164.0
2023-06-26 13:55:00,108.0,108.03,107.96,107.98,6452.0,105.7271,105.7565,105.688,105.7076,6452.0
2023-06-26 14:00:00,107.96,108.05,107.96,108.02,12132.0,105.688,105.7761,105.688,105.7467,12132.0
2023-06-26 14:05:00,108.01,108.01,107.95,107.98,6773.0,105.7369,105.7369,105.6782,105.7076,6773.0
2023-06-26 14:10:00,107.96,107.97,107.89,107.89,4873.0,105.688,105.6978,105.6195,105.6195,4873.0
2023-06-26 14:15:00,107.89,107.93,107.85,107.85,9801.0,105.6195,105.6586,105.5803,105.5803,9801.0
2023-06-26 14:20:00,107.84,107.89,107.82,107.82,5817.0,105.5705,105.6195,105.5509,105.5509,5817.0
2023-06-26 14:25:00,107.82,107.82,107.72,107.8,6683.0,105.5509,105.5509,105.453,105.5314,6683.0
2023-06-26 14:30:00,107.79,108.02,107.78,108.0,5364.0,105.5216,105.7467,105.5118,105.7271,5364.0
2023-06-26 14:35:00,107.98,108.01,107.96,108.0,5736.0,105.7076,105.7369,105.688,105.7271,5736.0
2023-06-26 14:40:00,107.99,108.01,107.96,107.98,5364.0,105.7174,105.7369,105.688,105.7076,5364.0
2023-06-26 14:45:00,108.0,108.08,107.96,108.02,13332.0,105.7271,105.8055,105.688,105.7467,13332.0
2023-06-26 14:50:00,108.0,108.0,107.92,108.0,6352.0,105.7271,105.7271,105.6488,105.7271,6352.0
2023-06-26 14:55:00,108.0,108.02,107.92,107.98,8508.0,105.7271,105.7467,105.6488,105.7076,8508.0
2023-06-26 15:00:00,107.98,108.0,107.95,107.99,6363.0,105.7076,105.7271,105.6782,105.7174,6363.0
2023-06-26 15:05:00,107.99,108.0,107.94,107.98,5950.0,105.7174,105.7271,105.6684,105.7076,5950.0
2023-06-26 15:10:00,107.97,108.01,107.92,108.01,7807.0,105.6978,105.7369,105.6488,105.7369,7807.0
2023-06-26 15:15:00,108.01,108.01,107.9,107.92,10691.0,105.7369,105.7369,105.6293,105.6488,10691.0
2023-06-26 15:20:00,107.92,107.93,107.8,107.87,9897.0,105.6488,105.6586,105.5314,105.5999,9897.0
2023-06-26 15:25:00,107.87,107.96,107.84,107.94,25385.0,105.5999,105.688,105.5705,105.6684,25385.0
2023-06-26 15:30:00,107.95,108.04,107.92,107.97,36489.0,105.6782,105.7663,105.6488,105.6978,36489.0
2023-06-26 15:35:00,107.96,107.97,107.82,107.86,21909.0,105.688,105.6978,105.5509,105.5901,21909.0
2023-06-26 15:40:00,107.87,107.87,107.76,107.77,36291.0,105.5999,105.5999,105.4922,105.502,36291.0
2023-06-26 15:45:00,107.76,107.77,107.65,107.73,25045.0,105.4922,105.502,105.3845,105.4628,25045.0
2023-06-26 15:50:00,107.72,107.72,107.62,107.67,54095.0,105.453,105.453,105.3551,105.4041,54095.0
2023-06-26 15:55:00,107.68,107.71,107.59,107.59,116756.0,105.4139,105.4433,105.3258,105.3258,116756.0
2023-06-27 09:30:00,108.34,108.83,108.24,108.62,53613.0,106.06,106.5397,105.9621,106.3341,53613.0
2023-06-27 09:35:00,108.69,108.75,108.38,108.62,13653.0,106.4026,106.4614,106.0992,106.3341,13653.0
2023-06-27 09:40:00,108.54,108.67,108.31,108.39,14046.0,106.2558,106.383,106.0306,106.1089,14046.0
2023-06-27 09:45:00,108.39,108.39,108.12,108.3,8020.0,106.1089,106.1089,105.8446,106.0208,8020.0
2023-06-27 09:50:00,108.3,108.31,108.13,108.13,8217.0,106.0208,106.0306,105.8544,105.8544,8217.0
2023-06-27 09:55:00,108.1,108.18,107.98,108.08,17944.0,105.825,105.9034,105.7076,105.8055,17944.0
2023-06-27 10:00:00,108.06,108.17,107.96,108.07,12721.0,105.7859,105.8936,105.688,105.7957,12721.0
2023-06-27 10:05:00,108.1,108.14,107.97,108.03,8238.0,105.825,105.8642,105.6978,105.7565,8238.0
2023-06-27 10:10:00,108.03,108.22,107.95,108.16,6783.0,105.7565,105.9425,105.6782,105.8838,6783.0
2023-06-27 10:15:00,108.16,108.17,107.98,107.98,10080.0,105.8838,105.8936,105.7076,105.7076,10080.0
2023-06-27 10:20:00,107.97,108.1,107.95,108.01,15165.0,105.6978,105.825,105.6782,105.7369,15165.0
2023-06-27 10:25:00,108.07,108.09,108.0,108.01,9100.0,105.7957,105.8153,105.7271,105.7369,9100.0
2023-06-27 10:30:00,107.98,108.12,107.98,108.03,10858.0,105.7076,105.8446,105.7076,105.7565,10858.0
2023-06-27 10:35:00,108.04,108.14,108.0,108.05,9036.0,105.7663,105.8642,105.7271,105.7761,9036.0
2023-06-27 10:40:00,108.09,108.14,107.99,108.09,9201.0,105.8153,105.8642,105.7174,105.8153,9201.0
2023-06-27 10:45:00,108.11,108.19,108.05,108.14,10879.0,105.8348,105.9131,105.7761,105.8642,10879.0
2023-06-27 10:50:00,108.14,108.21,108.1,108.11,32132.0,105.8642,105.9327,105.825,105.8348,32132.0
2023-06-27 10:55:00,108.08,108.12,107.95,108.0,14625.0,105.8055,105.8446,105.6782,105.7271,14625.0
2023-06-27 11:00:00,108.02,108.08,107.97,108.01,12345.0,105.7467,105.8055,105.6978,105.7369,12345.0
2023-06-27 11:05:00,108.0,108.11,107.99,108.03,24707.0,105.7271,105.8348,105.7174,105.7565,24707.0
2023-06-27 11:10:00,108.0,108.01,107.88,108.01,8194.0,105.7271,105.7369,105.6097,105.7369,8194.0
2023-06-27 11:15:00,108.01,108.02,107.98,108.0,7202.0,105.7369,105.7467,105.7076,105.7271,7202.0
2023-06-27 11:20:00,107.99,108.02,107.92,107.99,6775.0,105.7174,105.7467,105.6488,105.7174,6775.0
2023-06-27 11:25:00,107.99,108.07,107.94,108.05,7157.0,105.7174,105.7957,105.6684,105.7761,7157.0
2023-06-27 11:30:00,108.06,108.12,108.03,108.08,8361.0,105.7859,105.8446,105.7565,105.8055,8361.0
2023-06-27 11:35:00,108.09,108.13,107.95,108.01,8476.0,105.8153,105.8544,105.6782,105.7369,8476.0
2023-06-27 11:40:00,108.0,108.01,107.94,108.01,5144.0,105.7271,105.7369,105.6684,105.7369,5144.0
2023-06-27 11:45:00,108.02,108.03,107.89,107.93,4648.0,105.7467,105.7565,105.6195,105.6586,4648.0
2023-06-27 11:50:00,107.9,107.99,107.9,107.98,4271.0,105.6293,105.7174,105.6293,105.7076,4271.0
2023-06-27 11:55:00,107.99,108.04,107.93,107.96,5471.0,105.7174,105.7663,105.6586,105.688,5471.0
2023-06-27 12:00:00,107.96,108.0,107.9,107.92,3024.0,105.688,105.7271,105.6293,105.6488,3024.0
2023-06-27 12:05:00,107.95,107.99,107.91,107.98,4200.0,105.6782,105.7174,105.639,105.7076,4200.0
2023-06-27 12:10:00,108.0,108.03,107.97,107.99,7752.0,105.7271,105.7565,105.6978,105.7174,7752.0
2023-06-27 12:15:00,107.99,108.0,107.87,107.92,5170.0,105.7174,105.7271,105.5999,105.6488,5170.0
2023-06-27 12:20:00,107.93,108.03,107.91,107.98,3292.0,105.6586,105.7565,105.639,105.7076,3292.0
2023-06-27 12:25:00,108.01,108.02,107.94,108.0,4500.0,105.7369,105.7467,105.6684,105.7271,4500.0
2023-06-27 12:30:00,108.0,108.02,107.98,108.0,3819.0,105.7271,105.7467,105.7076,105.7271,3819.0
2023-06-27 12:35:00,108.0,108.11,107.98,108.08,10991.0,105.7271,105.8348,105.7076,105.8055,10991.0
2023-06-27 12:40:00,108.07,108.07,108.03,108.06,4126.0,105.7957,105.7957,105.7565,105.7859,4126.0
2023-06-27 12:45:00,108.07,108.09,108.03,108.08,8361.0,105.7957,105.8153,105.7565,105.8055,8361.0
2023-06-27 12:50:00,108.06,108.12,108.04,108.05,17056.0,105.7859,105.8446,105.7663,105.7761,17056.0
2023-06-27 12:55:00,108.07,108.11,108.04,108.09,13392.0,105.7957,105.8348,105.7663,105.8153,13392.0
2023-06-27 13:00:00,108.1,108.15,108.06,108.15,8090.0,105.825,105.874,105.7859,105.874,8090.0
2023-06-27 13:05:00,108.16,108.16,108.0,108.0,3609.0,105.8838,105.8838,105.7271,105.7271,3609.0
2023-06-27 13:10:00,108.0,108.09,108.0,108.09,10908.0,105.7271,105.8153,105.7271,105.8153,10908.0
2023-06-27 13:15:00,108.07,108.25,108.06,108.25,5466.0,105.7957,105.9719,105.7859,105.9719,5466.0
2023-06-27 13:20:00,108.24,108.48,108.24,108.48,5691.0,105.9621,106.197,105.9621,106.197,5691.0
2023-06-27 13:25:00,108.5,108.56,108.37,108.5,24766.0,106.2166,106.2754,106.0894,106.2166,24766.0
2023-06-27 13:30:00,108.5,108.54,108.46,108.52,8607.0,106.2166,106.2558,106.1775,106.2362,8607.0
2023-06-27 13:35:00,108.53,108.56,108.5,108.52,6267.0,106.246,106.2754,106.2166,106.2362,6267.0
2023-06-27 13:40:00,108.52,108.59,108.52,108.53,8556.0,106.2362,106.3047,106.2362,106.246,8556.0
2023-06-27 13:45:00,108.53,108.58,108.48,108.58,14851.0,106.246,106.2949,106.197,106.2949,14851.0
2023-06-27 13:50:00,108.58,108.72,108.56,108.67,35962.0,106.2949,106.432,106.2754,106.383,35962.0
2023-06-27 13:55:00,108.68,108.69,108.56,108.57,6574.0,106.3928,106.4026,106.2754,106.2852,6574.0
2023-06-27 14:00:00,108.59,108.61,108.53,108.6,8426.0,106.3047,106.3243,106.246,106.3145,8426.0
2023-06-27 14:05:00,108.59,108.63,108.51,108.54,29091.0,106.3047,106.3439,106.2264,106.2558,29091.0
2023-06-27 14:10:00,108.61,108.68,108.61,108.67,7332.0,106.3243,106.3928,106.3243,106.383,7332.0
2023-06-27 14:15:00,108.68,108.7,108.63,108.66,8496.0,106.3928,106.4124,106.3439,106.3733,8496.0
2023-06-27 14:20:00,108.66,108.93,108.65,108.92,19198.0,106.3733,106.6376,106.3635,106.6278,19198.0
2023-06-27 14:25:00,108.92,108.95,108.81,108.94,5334.0,106.6278,106.6572,106.5201,106.6474,5334.0
2023-06-27 14:30:00,108.95,109.03,108.94,108.99,7439.0,106.6572,106.7355,106.6474,106.6963,7439.0
2023-06-27 14:35:00,109.0,109.02,108.95,108.99,4351.0,106.7061,106.7257,106.6572,106.6963,4351.0
2023-06-27 14:40:00,108.97,108.97,108.92,108.96,4455.0,106.6767,106.6767,106.6278,106.6669,4455.0
2023-06-27 14:45:00,108.97,109.08,108.96,109.07,7088.0,106.6767,106.7844,106.6669,106.7746,7088.0
2023-06-27 14:50:00,109.09,109.13,109.0,109.02,4754.0,106.7942,106.8334,106.7061,106.7257,4754.0
2023-06-27 14:55:00,109.03,109.07,109.02,109.05,5312.0,106.7355,106.7746,106.7257,106.7551,5312.0
2023-06-27 15:00:00,109.08,109.1,108.97,108.99,9666.0,106.7844,106.804,106.6767,106.6963,9666.0
2023-06-27 15:05:00,108.99,109.01,108.96,108.97,5927.0,106.6963,106.7159,106.6669,106.6767,5927.0
2023-06-27 15:10:00,108.98,109.0,108.96,109.0,5089.0,106.6865,106.7061,106.6669,106.7061,5089.0
2023-06-27 15:15:00,108.99,109.11,108.96,109.1,8867.0,106.6963,106.8138,106.6669,106.804,8867.0
2023-06-27 15:20:00,109.11,109.16,109.05,109.16,5244.0,106.8138,106.8627,106.7551,106.8627,5244.0
2023-06-27 15:25:00,109.16,109.21,109.12,109.21,8320.0,106.8627,106.9117,106.8236,106.9117,8320.0
2023-06-27 15:30:00,109.21,109.29,109.19,109.25,13427.0,106.9117,106.99,106.8921,106.9508,13427.0
2023-06-27 15:35:00,109.24,109.25,109.16,109.21,11011.0,106.9411,106.9508,106.8627,106.9117,11011.0
2023-06-27 15:40:00,109.25,109.28,109.22,109.28,10569.0,106.9508,106.9802,106.9215,106.9802,10569.0
2023-06-27 15:45:00,109.28,109.33,109.27,109.29,10900.0,106.9802,107.0292,106.9704,106.99,10900.0
2023-06-27 15:50:00,109.28,109.28,109.08,109.12,20815.0,106.9802,106.9802,106.7844,106.8236,20815.0
2023-06-27 15:55:00,109.01,109.1,108.9,108.95,89883.0,106.7159,106.804,106.6082,106.6572,89883.0
2023-06-28 09:30:00,108.45,108.81,108.45,108.81,27337.0,106.1677,106.5201,106.1677,106.5201,27337.0
2023-06-28 09:35:00,108.77,108.8,108.31,108.43,7181.0,106.4809,106.5103,106.0306,106.1481,7181.0
2023-06-28 09:40:00,108.43,108.87,108.39,108.84,14440.0,106.1481,106.5788,106.1089,106.5495,14440.0
2023-06-28 09:45:00,108.82,109.1,108.78,108.94,23645.0,106.5299,106.804,106.4907,106.6474,23645.0
2023-06-28 09:50:00,108.94,108.94,108.62,108.64,18292.0,106.6474,106.6474,106.3341,106.3537,18292.0
2023-06-28 09:55:00,108.64,108.93,108.6,108.92,16699.0,106.3537,106.6376,106.3145,106.6278,16699.0
2023-06-28 10:00:00,108.97,109.21,108.88,109.18,29463.0,106.6767,106.9117,106.5886,106.8823,29463.0
2023-06-28 10:05:00,109.16,109.22,108.96,109.14,12411.0,106.8627,106.9215,106.6669,106.8432,12411.0
2023-06-28 10:10:00,109.14,109.15,108.87,108.9,7514.0,106.8432,106.8529,106.5788,106.6082,7514.0
2023-06-28 10:15:00,108.88,109.04,108.84,109.0,9039.0,106.5886,106.7453,106.5495,106.7061,9039.0
2023-06-28 10:20:00,109.07,109.08,108.58,108.64,7032.0,106.7746,106.7844,106.2949,106.3537,7032.0
2023-06-28 10:25:00,108.64,108.64,108.41,108.53,9653.0,106.3537,106.3537,106.1285,106.246,9653.0
2023-06-28 10:30:00,108.55,108.74,108.54,108.66,9433.0,106.2656,106.4516,106.2558,106.3733,9433.0
2023-06-28 10:35:00,108.68,108.83,108.6,108.61,12218.0,106.3928,106.5397,106.3145,106.3243,12218.0
2023-06-28 10:40:00,108.59,108.69,108.55,108.62,5463.0,106.3047,106.4026,106.2656,106.3341,5463.0
2023-06-28 10:45:00,108.61,108.72,108.57,108.72,7090.0,106.3243,106.432,106.2852,106.432,7090.0
2023-06-28 10:50:00,108.66,108.67,108.44,108.55,6398.0,106.3733,106.383,106.1579,106.2656,6398.0
2023-06-28 10:55:00,108.51,108.51,108.38,108.38,5698.0,106.2264,106.2264,106.0992,106.0992,5698.0
2023-06-28 11:00:00,108.42,108.49,108.31,108.36,7068.0,106.1383,106.2068,106.0306,106.0796,7068.0
2023-06-28 11:05:00,108.37,108.45,108.35,108.43,7002.0,106.0894,106.1677,106.0698,106.1481,7002.0
2023-06-28 11:10:00,108.43,108.48,108.38,108.48,15494.0,106.1481,106.197,106.0992,106.197,15494.0
2023-06-28 11:15:00,108.5,108.64,108.37,108.54,18909.0,106.2166,106.3537,106.0894,106.2558,18909.0
2023-06-28 11:20:00,108.54,108.68,108.51,108.62,7435.0,106.2558,106.3928,106.2264,106.3341,7435.0
2023-06-28 11:25:00,108.62,108.7,108.57,108.64,5500.0,106.3341,106.4124,106.2852,106.3537,5500.0
2023-06-28 11:30:00,108.62,108.75,108.56,108.74,7091.0,106.3341,106.4614,106.2754,106.4516,7091.0
2023-06-28 11:35:00,108.74,108.93,108.71,108.84,8449.0,106.4516,106.6376,106.4222,106.5495,8449.0
2023-06-28 11:40:00,108.81,108.82,108.73,108.79,3422.0,106.5201,106.5299,106.4418,106.5005,3422.0
2023-06-28 11:45:00,108.8,108.82,108.67,108.67,7198.0,106.5103,106.5299,106.383,106.383,7198.0
2023-06-28 11:50:00,108.67,108.67,108.53,108.55,10861.0,106.383,106.383,106.246,106.2656,10861.0
2023-06-28 11:55:00,108.57,108.58,108.47,108.53,8822.0,106.2852,106.2949,106.1873,106.246,8822.0
2023-06-28 12:00:00,108.52,108.52,108.4,108.42,3667.0,106.2362,106.2362,106.1187,106.1383,3667.0
2023-06-28 12:05:00,108.44,108.63,108.44,108.61,4173.0,106.1579,106.3439,106.1579,106.3243,4173.0
2023-06-28 12:10:00,108.58,108.7,108.58,108.63,6336.0,106.2949,106.4124,106.2949,106.3439,6336.0
2023-06-28 12:15:00,108.67,108.69,108.61,108.67,14998.0,106.383,106.4026,106.3243,106.383,14998.0
2023-06-28 12:20:00,108.64,108.64,108.58,108.59,3862.0,106.3537,106.3537,106.2949,106.3047,3862.0
2023-06-28 12:25:00,108.59,108.61,108.47,108.49,4110.0,106.3047,106.3243,106.1873,106.2068,4110.0
2023-06-28 12:30:00,108.51,108.55,108.47,108.51,5438.0,106.2264,106.2656,106.1873,106.2264,5438.0
2023-06-28 12:35:00,108.51,108.56,108.44,108.56,3674.0,106.2264,106.2754,106.1579,106.2754,3674.0
2023-06-28 12:40:00,108.55,108.56,108.36,108.37,6975.0,106.2656,106.2754,106.0796,106.0894,6975.0
2023-06-28 12:45:00,108.37,108.48,108.35,108.36,7222.0,106.0894,106.197,106.0698,106.0796,7222.0
2023-06-28 12:50:00,108.34,108.38,108.21,108.27,8516.0,106.06,106.0992,105.9327,105.9915,8516.0
2023-06-28 12:55:00,108.25,108.34,108.21,108.29,3185.0,105.9719,106.06,105.9327,106.011,3185.0
2023-06-28 13:00:00,108.29,108.31,108.06,108.06,6019.0,106.011,106.0306,105.7859,105.7859,6019.0
2023-06-28 13:05:00,108.07,108.15,108.03,108.03,5300.0,105.7957,105.874,105.7565,105.7565,5300.0
2023-06-28 13:10:00,108.01,108.05,107.94,108.01,9264.0,105.7369,105.7761,105.6684,105.7369,9264.0
2023-06-28 13:15:00,107.99,108.01,107.89,107.92,6830.0,105.7174,105.7369,105.6195,105.6488,6830.0
2023-06-28 13:20:00,107.95,108.12,107.95,108.09,5076.0,105.6782,105.8446,105.6782,105.8153,5076.0
2023-06-28 13:25:00,108.09,108.12,107.99,108.01,3359.0,105.8153,105.8446,105.7174,105.7369,3359.0
2023-06-28 13:30:00,108.01,108.05,107.87,107.9,7410.0,105.7369,105.7761,105.5999,105.6293,7410.0
2023-06-28 13:35:00,107.92,107.96,107.81,107.9,14333.0,105.6488,105.688,105.5411,105.6293,14333.0
2023-06-28 13:40:00,107.89,107.97,107.84,107.91,14262.0,105.6195,105.6978,105.5705,105.639,14262.0
2023-06-28 13:45:00,107.91,107.96,107.85,107.86,10358.0,105.639,105.688,105.5803,105.5901,10358.0
2023-06-28 13:50:00,107.85,107.86,107.8,107.81,6049.0,105.5803,105.5901,105.5314,105.5411,6049.0
2023-06-28 13:55:00,107.79,107.87,107.68,107.77,5359.0,105.5216,105.5999,105.4139,105.502,5359.0
2023-06-28 14:00:00,107.77,107.87,107.73,107.87,15555.0,105.502,105.5999,105.4628,105.5999,15555.0
2023-06-28 14:05:00,107.88,107.95,107.87,107.89,9859.0,105.6097,105.6782,105.5999,105.6195,9859.0
2023-06-28 14:10:00,107.89,108.15,107.89,108.13,25149.0,105.6195,105.874,105.6195,105.8544,25149.0
2023-06-28 14:15:00,108.12,108.32,108.11,108.32,15595.0,105.8446,106.0404,105.8348,106.0404,15595.0
2023-06-28 14:20:00,108.32,108.39,108.17,108.18,11230.0,106.0404,106.1089,105.8936,105.9034,11230.0
2023-06-28 14:25:00,108.17,108.17,107.97,108.03,4235.0,105.8936,105.8936,105.6978,105.7565,4235.0
2023-06-28 14:30:00,108.05,108.14,108.05,108.1,5305.0,105.7761,105.8642,105.7761,105.825,5305.0
2023-06-28 14:35:00,108.09,108.13,108.03,108.06,5084.0,105.8153,105.8544,105.7565,105.7859,5084.0
2023-06-28 14:40:00,108.05,108.09,107.99,108.08,3646.0,105.7761,105.8153,105.7174,105.8055,3646.0
2023-06-28 14:45:00,108.07,108.12,108.02,108.09,7100.0,105.7957,105.8446,105.7467,105.8153,7100.0
2023-06-28 14:50:00,108.09,108.12,108.06,108.06,5826.0,105.8153,105.8446,105.7859,105.7859,5826.0
2023-06-28 14:55:00,108.07,108.16,108.04,108.15,6848.0,105.7957,105.8838,105.7663,105.874,6848.0
2023-06-28 15:00:00,108.16,108.2,108.05,108.06,7247.0,105.8838,105.9229,105.7761,105.7859,7247.0
2023-06-28 15:05:00,108.06,108.06,107.96,108.01,9182.0,105.7859,105.7859,105.688,105.7369,9182.0
2023-06-28 15:10:00,108.03,108.08,108.0,108.01,5170.0,105.7565,105.8055,105.7271,105.7369,5170.0
2023-06-28 15:15:00,107.99,108.01,107.93,107.93,9624.0,105.7174,105.7369,105.6586,105.6586,9624.0
2023-06-28 15:20:00,107.92,108.12,107.92,108.1,13604.0,105.6488,105.8446,105.6488,105.825,13604.0
2023-06-28 15:25:00,108.11,108.17,108.06,108.07,14131.0,105.8348,105.8936,105.7859,105.7957,14131.0
2023-06-28 15:30:00,108.06,108.08,107.99,108.04,14065.0,105.7859,105.8055,105.7174,105.7663,14065.0
2023-06-28 15:35:00,108.03,108.1,108.01,108.06,18284.0,105.7565,105.825,105.7369,105.7859,18284.0
2023-06-28 15:40:00,108.07,108.13,108.01,108.02,18650.0,105.7957,105.8544,105.7369,105.7467,18650.0
2023-06-28 15:45:00,108.01,108.07,107.93,107.94,26910.0,105.7369,105.7957,105.6586,105.6684,26910.0
2023-06-28 15:50:00,107.93,108.12,107.88,108.06,41309.0,105.6586,105.8446,105.6097,105.7859,41309.0
2023-06-28 15:55:00,108.07,108.35,108.07,108.35,90431.0,105.7957,106.0698,105.7957,106.0698,90431.0
2023-06-29 09:30:00,108.09,108.49,107.76,108.49,22834.0,105.8153,106.2068,105.4922,106.2068,22834.0
2023-06-29 09:35:00,108.49,108.61,108.29,108.51,8082.0,106.2068,106.3243,106.011,106.2264,8082.0
2023-06-29 09:40:00,108.48,108.55,108.22,108.29,7537.0,106.197,106.2656,105.9425,106.011,7537.0
2023-06-29 09:45:00,108.31,108.45,108.21,108.45,7617.0,106.0306,106.1677,105.9327,106.1677,7617.0
2023-06-29 09:50:00,108.45,108.46,108.34,108.42,7217.0,106.1677,106.1775,106.06,106.1383,7217.0
2023-06-29 09:55:00,108.47,108.67,108.43,108.64,5626.0,106.1873,106.383,106.1481,106.3537,5626.0
2023-06-29 10:00:00,108.67,108.96,108.66,108.94,48000.0,106.383,106.6669,106.3733,106.6474,48000.0
2023-06-29 10:05:00,108.97,109.14,108.77,108.77,11487.0,106.6767,106.8432,106.4809,106.4809,11487.0
2023-06-29 10:10:00,108.74,108.85,108.65,108.74,5600.0,106.4516,106.5593,106.3635,106.4516,5600.0
2023-06-29 10:15:00,108.77,108.84,108.72,108.78,4200.0,106.4809,106.5495,106.432,106.4907,4200.0
2023-06-29 10:20:00,108.8,108.86,108.68,108.72,8477.0,106.5103,106.569,106.3928,106.432,8477.0
2023-06-29 10:25:00,108.69,108.77,108.63,108.7,7647.0,106.4026,106.4809,106.3439,106.4124,7647.0
2023-06-29 10:30:00,108.72,108.81,108.63,108.76,13419.0,106.432,106.5201,106.3439,106.4712,13419.0
2023-06-29 10:35:00,108.78,108.78,108.65,108.65,4227.0,106.4907,106.4907,106.3635,106.3635,4227.0
2023-06-29 10:40:00,108.64,108.76,108.54,108.61,8877.0,106.3537,106.4712,106.2558,106.3243,8877.0
2023-06-29 10:45:00,108.6,108.63,108.37,108.53,6985.0,106.3145,106.3439,106.0894,106.246,6985.0
2023-06-29 10:50:00,108.52,108.6,108.48,108.57,5188.0,106.2362,106.3145,106.197,106.2852,5188.0
2023-06-29 10:55:00,108.58,108.71,108.56,108.57,4766.0,106.2949,106.4222,106.2754,106.2852,4766.0
2023-06-29 11:00:00,108.57,108.61,108.52,108.57,2800.0,106.2852,106.3243,106.2362,106.2852,2800.0
2023-06-29 11:05:00,108.56,108.72,108.54,108.66,7834.0,106.2754,106.432,106.2558,106.3733,7834.0
2023-06-29 11:10:00,108.64,108.77,108.64,108.76,5403.0,106.3537,106.4809,106.3537,106.4712,5403.0
2023-06-29 11:15:00,108.74,108.81,108.7,108.73,5288.0,106.4516,106.5201,106.4124,106.4418,5288.0
2023-06-29 11:20:00,108.77,108.81,108.76,108.79,6569.0,106.4809,106.5201,106.4712,106.5005,6569.0
2023-06-29 11:25:00,108.8,108.81,108.73,108.78,11157.0,106.5103,106.5201,106.4418,106.4907,11157.0
2023-06-29 11:30:00,108.78,108.93,108.77,108.85,16947.0,106.4907,106.6376,106.4809,106.5593,16947.0
2023-06-29 11:35:00,108.87,108.94,108.86,108.89,4300.0,106.5788,106.6474,106.569,106.5984,4300.0
2023-06-29 11:40:00,108.9,109.03,108.88,108.88,8838.0,106.6082,106.7355,106.5886,106.5886,8838.0
2023-06-29 11:45:00,108.87,109.02,108.85,109.02,4041.0,106.5788,106.7257,106.5593,106.7257,4041.0
2023-06-29 11:50:00,109.02,109.02,108.94,108.98,5742.0,106.7257,106.7257,106.6474,106.6865,5742.0
2023-06-29 11:55:00,109.0,109.03,108.91,109.02,7373.0,106.7061,106.7355,106.618,106.7257,7373.0
2023-06-29 12:00:00,109.03,109.05,108.9,108.91,5102.0,106.7355,106.7551,106.6082,106.618,5102.0
2023-06-29 12:05:00,108.94,108.95,108.89,108.89,2600.0,106.6474,106.6572,106.5984,106.5984,2600.0
2023-06-29 12:10:00,108.92,108.93,108.76,108.79,5161.0,106.6278,106.6376,106.4712,106.5005,5161.0
2023-06-29 12:15:00,108.83,108.89,108.8,108.89,7311.0,106.5397,106.5984,106.5103,106.5984,7311.0
2023-06-29 12:20:00,108.93,108.96,108.91,108.96,4357.0,106.6376,106.6669,106.618,106.6669,4357.0
2023-06-29 12:25:00,108.96,108.98,108.9,108.9,7080.0,106.6669,106.6865,106.6082,106.6082,7080.0
2023-06-29 12:30:00,108.91,109.01,108.91,108.93,8102.0,106.618,106.7159,106.618,106.6376,8102.0
2023-06-29 12:35:00,108.92,108.92,108.85,108.87,6447.0,106.6278,106.6278,106.5593,106.5788,6447.0
2023-06-29 12:40:00,108.86,108.92,108.81,108.92,7171.0,106.569,106.6278,106.5201,106.6278,7171.0
2023-06-29 12:45:00,108.9,109.08,108.9,109.06,11541.0,106.6082,106.7844,106.6082,106.7648,11541.0
2023-06-29 12:50:00,109.09,109.16,109.08,109.16,3842.0,106.7942,106.8627,106.7844,106.8627,3842.0
2023-06-29 12:55:00,109.18,109.29,109.17,109.25,11305.0,106.8823,106.99,106.8725,106.9508,11305.0
2023-06-29 13:00:00,109.25,109.26,109.22,109.24,2887.0,106.9508,106.9606,106.9215,106.9411,2887.0
2023-06-29 13:05:00,109.2,109.2,108.97,109.01,5206.0,106.9019,106.9019,106.6767,106.7159,5206.0
2023-06-29 13:10:00,108.99,109.09,108.99,109.02,3700.0,106.6963,106.7942,106.6963,106.7257,3700.0
2023-06-29 13:15:00,109.0,109.07,108.95,108.99,6802.0,106.7061,106.7746,106.6572,106.6963,6802.0
2023-06-29 13:20:00,108.98,108.99,108.93,108.95,4063.0,106.6865,106.6963,106.6376,106.6572,4063.0
2023-06-29 13:25:00,108.95,108.99,108.9,108.94,5777.0,106.6572,106.6963,106.6082,106.6474,5777.0
2023-06-29 13:30:00,108.93,108.98,108.91,108.95,5656.0,106.6376,106.6865,106.618,106.6572,5656.0
2023-06-29 13:35:00,108.96,108.96,108.86,108.92,6011.0,106.6669,106.6669,106.569,106.6278,6011.0
2023-06-29 13:40:00,108.93,108.96,108.83,108.88,4780.0,106.6376,106.6669,106.5397,106.5886,4780.0
2023-06-29 13:45:00,108.84,108.95,108.82,108.95,6813.0,106.5495,106.6572,106.5299,106.6572,6813.0
2023-06-29 13:50:00,108.94,108.95,108.9,108.92,3698.0,106.6474,106.6572,106.6082,106.6278,3698.0
2023-06-29 13:55:00,108.92,108.93,108.78,108.79,9855.0,106.6278,106.6376,106.4907,106.5005,9855.0
2023-06-29 14:00:00,108.77,108.77,108.55,108.58,6893.0,106.4809,106.4809,106.2656,106.2949,6893.0
2023-06-29 14:05:00,108.57,108.59,108.42,108.5,6866.0,106.2852,106.3047,106.1383,106.2166,6866.0
2023-06-29 14:10:00,108.47,108.53,108.44,108.52,4361.0,106.1873,106.246,106.1579,106.2362,4361.0
2023-06-29 14:15:00,108.51,108.62,108.5,108.56,4158.0,106.2264,106.3341,106.2166,106.2754,4158.0
2023-06-29 14:20:00,108.58,108.67,108.56,108.59,9333.0,106.2949,106.383,106.2754,106.3047,9333.0
2023-06-29 14:25:00,108.58,108.67,108.54,108.67,4938.0,106.2949,106.383,106.2558,106.383,4938.0
2023-06-29 14:30:00,108.68,108.68,108.61,108.61,8345.0,106.3928,106.3928,106.3243,106.3243,8345.0
2023-06-29 14:35:00,108.61,108.73,108.6,108.63,7164.0,106.3243,106.4418,106.3145,106.3439,7164.0
2023-06-29 14:40:00,108.64,108.7,108.56,108.7,8041.0,106.3537,106.4124,106.2754,106.4124,8041.0
2023-06-29 14:45:00,108.71,108.79,108.7,108.74,7898.0,106.4222,106.5005,106.4124,106.4516,7898.0
2023-06-29 14:50:00,108.73,108.73,108.62,108.63,6707.0,106.4418,106.4418,106.3341,106.3439,6707.0
2023-06-29 14:55:00,108.61,108.65,108.57,108.61,7374.0,106.3243,106.3635,106.2852,106.3243,7374.0
2023-06-29 15:00:00,108.65,108.7,108.65,108.69,5441.0,106.3635,106.4124,106.3635,106.4026,5441.0
2023-06-29 15:05:00,108.7,109.04,108.69,108.9,38793.0,106.4124,106.7453,106.4026,106.6082,38793.0
2023-06-29 15:10:00,108.9,108.99,108.86,108.87,9225.0,106.6082,106.6963,106.569,106.5788,9225.0
2023-06-29 15:15:00,108.85,108.9,108.79,108.82,8745.0,106.5593,106.6082,106.5005,106.5299,8745.0
2023-06-29 15:20:00,108.84,108.87,108.76,108.81,8949.0,106.5495,106.5788,106.4712,106.5201,8949.0
2023-06-29 15:25:00,108.82,108.87,108.76,108.86,10364.0,106.5299,106.5788,106.4712,106.569,10364.0
2023-06-29 15:30:00,108.86,108.86,108.7,108.7,12354.0,106.569,106.569,106.4124,106.4124,12354.0
2023-06-29 15:35:00,108.71,108.84,108.71,108.82,9457.0,106.4222,106.5495,106.4222,106.5299,9457.0
2023-06-29 15:40:00,108.82,108.82,108.74,108.78,22833.0,106.5299,106.5299,106.4516,106.4907,22833.0
2023-06-29 15:45:00,108.78,108.79,108.59,108.6,26440.0,106.4907,106.5005,106.3047,106.3145,26440.0
2023-06-29 15:50:00,108.61,108.84,108.58,108.77,57156.0,106.3243,106.5495,106.2949,106.4809,57156.0
2023-06-29 15:55:00,108.77,108.91,108.67,108.89,154497.0,106.4809,106.618,106.383,106.5984,154497.0
2023-06-30 09:30:00,109.61,109.9,109.39,109.81,27181.0,107.3033,107.5872,107.0879,107.4991,27181.0
2023-06-30 09:35:00,109.76,110.45,109.69,110.44,24380.0,107.4501,108.1256,107.3816,108.1158,24380.0
2023-06-30 09:40:00,110.52,111.04,110.42,110.64,49583.0,108.1941,108.7032,108.0962,108.3116,49583.0
2023-06-30 09:45:00,110.64,110.75,110.4,110.68,14088.0,108.3116,108.4193,108.0766,108.3507,14088.0
2023-06-30 09:50:00,110.65,110.69,110.31,110.44,16600.0,108.3214,108.3605,107.9885,108.1158,16600.0
2023-06-30 09:55:00,110.5,110.65,110.41,110.65,11665.0,108.1745,108.3214,108.0864,108.3214,11665.0
2023-06-30 10:00:00,110.66,110.87,110.58,110.82,25081.0,108.3312,108.5367,108.2529,108.4878,25081.0
2023-06-30 10:05:00,110.84,110.97,110.78,110.92,24882.0,108.5074,108.6346,108.4486,108.5857,24882.0
2023-06-30 10:10:00,110.94,111.05,110.63,110.67,20911.0,108.6053,108.713,108.3018,108.341,20911.0
2023-06-30 10:15:00,110.68,110.82,110.66,110.75,23023.0,108.3507,108.4878,108.3312,108.4193,23023.0
2023-06-30 10:20:00,110.75,110.77,110.52,110.52,32398.0,108.4193,108.4389,108.1941,108.1941,32398.0
2023-06-30 10:25:00,110.55,110.68,110.55,110.63,14135.0,108.2235,108.3507,108.2235,108.3018,14135.0
2023-06-30 10:30:00,110.72,110.74,110.63,110.65,10097.0,108.3899,108.4095,108.3018,108.3214,10097.0
2023-06-30 10:35:00,110.63,110.7,110.34,110.36,18401.0,108.3018,108.3703,108.0179,108.0375,18401.0
2023-06-30 10:40:00,110.34,110.44,110.19,110.23,13406.0,108.0179,108.1158,107.8711,107.9102,13406.0
2023-06-30 10:45:00,110.29,110.44,110.22,110.35,11526.0,107.969,108.1158,107.9004,108.0277,11526.0
2023-06-30 10:50:00,110.34,110.58,110.31,110.57,7552.0,108.0179,108.2529,107.9885,108.2431,7552.0
2023-06-30 10:55:00,110.55,110.76,110.55,110.75,14021.0,108.2235,108.4291,108.2235,108.4193,14021.0
2023-06-30 11:00:00,110.77,110.93,110.76,110.93,13498.0,108.4389,108.5955,108.4291,108.5955,13498.0
2023-06-30 11:05:00,110.96,111.06,110.89,111.06,14301.0,108.6249,108.7228,108.5563,108.7228,14301.0
2023-06-30 11:10:00,111.07,111.22,111.07,111.1,11114.0,108.7325,108.8794,108.7325,108.7619,11114.0
2023-06-30 11:15:00,111.09,111.34,111.07,111.34,12957.0,108.7521,108.9969,108.7325,108.9969,12957.0
2023-06-30 11:20:00,111.34,111.35,111.06,111.08,25350.0,108.9969,109.0066,108.7228,108.7423,25350.0
2023-06-30 11:25:00,111.07,111.29,111.06,111.24,16362.0,108.7325,108.9479,108.7228,108.899,16362.0
2023-06-30 11:30:00,111.23,111.23,111.06,111.08,10887.0,108.8892,108.8892,108.7228,108.7423,10887.0
2023-06-30 11:35:00,111.08,111.17,111.02,111.02,17761.0,108.7423,108.8304,108.6836,108.6836,17761.0
2023-06-30 11:40:00,111.0,111.18,110.97,111.11,18763.0,108.664,108.8402,108.6346,108.7717,18763.0
2023-06-30 11:45:00,111.09,111.22,111.07,111.22,12796.0,108.7521,108.8794,108.7325,108.8794,12796.0
2023-06-30 11:50:00,111.23,111.26,111.07,111.08,13479.0,108.8892,108.9185,108.7325,108.7423,13479.0
2023-06-30 11:55:00,111.09,111.22,111.09,111.13,14296.0,108.7521,108.8794,108.7521,108.7913,14296.0
2023-06-30 12:00:00,111.13,111.33,111.1,111.29,9138.0,108.7913,108.9871,108.7619,108.9479,9138.0
2023-06-30 12:05:00,111.32,111.35,111.23,111.3,12650.0,108.9773,109.0066,108.8892,108.9577,12650.0
2023-06-30 12:10:00,111.3,111.49,111.29,111.48,10529.0,108.9577,109.1437,108.9479,109.1339,10529.0
2023-06-30 12:15:00,111.47,111.55,111.46,111.5,9773.0,109.1241,109.2024,109.1143,109.1535,9773.0
2023-06-30 12:20:00,111.5,111.66,111.44,111.64,10554.0,109.1535,109.3101,109.0948,109.2905,10554.0
2023-06-30 12:25:00,111.64,111.66,111.48,111.53,10545.0,109.2905,109.3101,109.1339,109.1829,10545.0
2023-06-30 12:30:00,111.53,111.59,111.5,111.5,6432.0,109.1829,109.2416,109.1535,109.1535,6432.0
2023-06-30 12:35:00,111.53,111.61,111.5,111.58,4538.0,109.1829,109.2612,109.1535,109.2318,4538.0
2023-06-30 12:40:00,111.59,111.62,111.45,111.45,6921.0,109.2416,109.271,109.1045,109.1045,6921.0
2023-06-30 12:45:00,111.47,111.59,111.43,111.55,8292.0,109.1241,109.2416,109.085,109.2024,8292.0
2023-06-30 12:50:00,111.55,111.62,111.5,111.62,10432.0,109.2024,109.271,109.1535,109.271,10432.0
2023-06-30 12:55:00,111.62,111.69,111.56,111.6,19553.0,109.271,109.3395,109.2122,109.2514,19553.0
2023-06-30 13:00:00,111.6,111.6,111.44,111.48,6999.0,109.2514,109.2514,109.0948,109.1339,6999.0
2023-06-30 13:05:00,111.45,111.51,111.41,111.41,7006.0,109.1045,109.1633,109.0654,109.0654,7006.0
2023-06-30 13:10:00,111.41,111.48,111.38,111.46,8654.0,109.0654,109.1339,109.036,109.1143,8654.0
2023-06-30 13:15:00,111.46,111.58,111.46,111.5,8109.0,109.1143,109.2318,109.1143,109.1535,8109.0
2023-06-30 13:20:00,111.49,111.59,111.49,111.57,7216.0,109.1437,109.2416,109.1437,109.222,7216.0
2023-06-30 13:25:00,111.57,111.62,111.53,111.59,8135.0,109.222,109.271,109.1829,109.2416,8135.0
2023-06-30 13:30:00,111.6,111.76,111.6,111.73,9215.0,109.2514,109.408,109.2514,109.3787,9215.0
2023-06-30 13:35:00,111.73,111.78,111.62,111.62,10553.0,109.3787,109.4276,109.271,109.271,10553.0
2023-06-30 13:40:00,111.65,111.67,111.6,111.6,10035.0,109.3003,109.3199,109.2514,109.2514,10035.0
2023-06-30 13:45:00,111.6,111.74,111.59,111.72,7907.0,109.2514,109.3884,109.2416,109.3689,7907.0
2023-06-30 13:50:00,111.72,111.72,111.64,111.67,7609.0,109.3689,109.3689,109.2905,109.3199,7609.0
2023-06-30 13:55:00,111.67,111.69,111.61,111.64,4495.0,109.3199,109.3395,109.2612,109.2905,4495.0
2023-06-30 14:00:00,111.66,111.69,111.63,111.64,7243.0,109.3101,109.3395,109.2808,109.2905,7243.0
2023-06-30 14:05:00,111.63,111.72,111.63,111.71,6785.0,109.2808,109.3689,109.2808,109.3591,6785.0
2023-06-30 14:10:00,111.71,112.06,111.69,112.05,54431.0,109.3591,109.7017,109.3395,109.6919,54431.0
2023-06-30 14:15:00,112.05,112.13,111.99,112.07,18848.0,109.6919,109.7702,109.6332,109.7115,18848.0
2023-06-30 14:20:00,112.07,112.2,112.05,112.11,22505.0,109.7115,109.8388,109.6919,109.7507,22505.0
2023-06-30 14:25:00,112.12,112.2,112.04,112.14,12170.0,109.7604,109.8388,109.6821,109.78,12170.0
2023-06-30 14:30:00,112.14,112.15,111.97,112.04,6420.0,109.78,109.7898,109.6136,109.6821,6420.0
2023-06-30 14:35:00,112.04,112.1,111.97,112.04,8206.0,109.6821,109.7409,109.6136,109.6821,8206.0
2023-06-30 14:40:00,112.04,112.11,112.02,112.1,6478.0,109.6821,109.7507,109.6625,109.7409,6478.0
2023-06-30 14:45:00,112.1,112.14,112.02,112.14,7964.0,109.7409,109.78,109.6625,109.78,7964.0
2023-06-30 14:50:00,112.15,112.21,112.14,112.2,11418.0,109.7898,109.8485,109.78,109.8388,11418.0
2023-06-30 14:55:00,112.19,112.19,112.06,112.16,14219.0,109.829,109.829,109.7017,109.7996,14219.0
2023-06-30 15:00:00,112.2,112.26,112.12,112.26,11788.0,109.8388,109.8975,109.7604,109.8975,11788.0
2023-06-30 15:05:00,112.26,112.27,112.13,112.18,7837.0,109.8975,109.9073,109.7702,109.8192,7837.0
2023-06-30 15:10:00,112.17,112.19,112.11,112.19,9443.0,109.8094,109.829,109.7507,109.829,9443.0
2023-06-30 15:15:00,112.21,112.33,112.21,112.33,18809.0,109.8485,109.966,109.8485,109.966,18809.0
2023-06-30 15:20:00,112.34,112.44,112.25,112.42,24586.0,109.9758,110.0737,109.8877,110.0541,24586.0
2023-06-30 15:25:00,112.43,112.56,112.41,112.48,23654.0,110.0639,110.1912,110.0443,110.1129,23654.0
2023-06-30 15:30:00,112.48,112.5,112.29,112.35,21893.0,110.1129,110.1324,109.9269,109.9856,21893.0
2023-06-30 15:35:00,112.35,112.48,112.33,112.43,23678.0,109.9856,110.1129,109.966,110.0639,23678.0
2023-06-30 15:40:00,112.43,112.45,112.39,112.4,22774.0,110.0639,110.0835,110.0248,110.0346,22774.0
2023-06-30 15:45:00,112.4,112.42,112.3,112.4,32977.0,110.0346,110.0541,109.9367,110.0346,32977.0
2023-06-30 15:50:00,112.4,112.55,112.33,112.52,73059.0,110.0346,110.1814,109.966,110.152,73059.0
2023-06-30 15:55:00,112.43,112.51,112.12,112.12,154823.0,110.0639,110.1422,109.7604,109.7604,154823.0
2023-07-03 09:30:00,111.15,111.62,111.07,111.39,63807.0,108.8109,109.271,108.7325,109.0458,63807.0
2023-07-03 09:35:00,111.47,111.87,111.37,111.37,44212.0,109.1241,109.5157,109.0262,109.0262,44212.0
2023-07-03 09:40:00,111.35,111.48,111.23,111.33,8433.0,109.0066,109.1339,108.8892,108.9871,8433.0
2023-07-03 09:45:00,111.36,111.45,111.27,111.37,11456.0,109.0164,109.1045,108.9283,109.0262,11456.0
2023-07-03 09:50:00,111.34,111.46,111.22,111.46,11147.0,108.9969,109.1143,108.8794,109.1143,11147.0
2023-07-03 09:55:00,111.5,111.63,111.37,111.54,6327.0,109.1535,109.2808,109.0262,109.1926,6327.0
2023-07-03 10:00:00,111.57,111.61,111.37,111.56,15890.0,109.222,109.2612,109.0262,109.2122,15890.0
2023-07-03 10:05:00,111.51,111.67,111.48,111.64,15900.0,109.1633,109.3199,109.1339,109.2905,15900.0
2023-07-03 10:10:00,111.64,111.64,111.37,111.57,5944.0,109.2905,109.2905,109.0262,109.222,5944.0
2023-07-03 10:15:00,111.57,111.59,111.46,111.46,10307.0,109.222,109.2416,109.1143,109.1143,10307.0
2023-07-03 10:20:00,111.46,111.67,111.44,111.67,11505.0,109.1143,109.3199,109.0948,109.3199,11505.0
2023-07-03 10:25:00,111.67,111.71,111.56,111.66,16996.0,109.3199,109.3591,109.2122,109.3101,16996.0
2023-07-03 10:30:00,111.65,111.8,111.64,111.76,12013.0,109.3003,109.4472,109.2905,109.408,12013.0
2023-07-03 10:35:00,111.77,111.77,111.5,111.52,35220.0,109.4178,109.4178,109.1535,109.1731,35220.0
2023-07-03 10:40:00,111.52,111.56,111.32,111.42,13333.0,109.1731,109.2122,108.9773,109.0752,13333.0
2023-07-03 10:45:00,111.43,111.53,111.38,111.45,7946.0,109.085,109.1829,109.036,109.1045,7946.0
2023-07-03 10:50:00,111.45,111.45,111.3,111.34,6771.0,109.1045,109.1045,108.9577,108.9969,6771.0
2023-07-03 10:55:00,111.35,111.45,111.31,111.37,11273.0,109.0066,109.1045,108.9675,109.0262,11273.0
2023-07-03 11:00:00,111.38,111.51,111.37,111.49,28201.0,109.036,109.1633,109.0262,109.1437,28201.0
2023-07-03 11:05:00,111.48,111.59,111.43,111.48,22265.0,109.1339,109.2416,109.085,109.1339,22265.0
2023-07-03 11:10:00,111.5,111.5,111.34,111.34,4970.0,109.1535,109.1535,108.9969,108.9969,4970.0
2023-07-03 11:15:00,111.34,111.39,111.25,111.39,6153.0,108.9969,109.0458,108.9088,109.0458,6153.0
2023-07-03 11:20:00,111.37,111.51,111.3,111.5,8388.0,109.0262,109.1633,108.9577,109.1535,8388.0
2023-07-03 11:25:00,111.5,111.51,111.39,111.39,10072.0,109.1535,109.1633,109.0458,109.0458,10072.0
2023-07-03 11:30:00,111.39,111.52,111.37,111.51,13629.0,109.0458,109.1731,109.0262,109.1633,13629.0
2023-07-03 11:35:00,111.5,111.56,111.46,111.51,15745.0,109.1535,109.2122,109.1143,109.1633,15745.0
2023-07-03 11:40:00,111.5,111.51,111.37,111.43,8639.0,109.1535,109.1633,109.0262,109.085,8639.0
2023-07-03 11:45:00,111.45,111.51,111.41,111.45,5174.0,109.1045,109.1633,109.0654,109.1045,5174.0
2023-07-03 11:50:00,111.44,111.51,111.41,111.5,5924.0,109.0948,109.1633,109.0654,109.1535,5924.0
2023-07-03 11:55:00,111.48,111.49,111.43,111.46,4391.0,109.1339,109.1437,109.085,109.1143,4391.0
2023-07-03 12:00:00,111.48,111.54,111.45,111.52,14064.0,109.1339,109.1926,109.1045,109.1731,14064.0
2023-07-03 12:05:00,111.53,111.53,111.46,111.49,8819.0,109.1829,109.1829,109.1143,109.1437,8819.0
2023-07-03 12:10:00,111.51,111.52,111.45,111.47,8768.0,109.1633,109.1731,109.1045,109.1241,8768.0
2023-07-03 12:15:00,111.5,111.56,111.47,111.5,9429.0,109.1535,109.2122,109.1241,109.1535,9429.0
2023-07-03 12:20:00,111.49,111.6,111.47,111.47,11483.0,109.1437,109.2514,109.1241,109.1241,11483.0
2023-07-03 12:25:00,111.48,111.54,111.44,111.53,8161.0,109.1339,109.1926,109.0948,109.1829,8161.0
2023-07-03 12:30:00,111.53,111.55,111.44,111.5,13176.0,109.1829,109.2024,109.0948,109.1535,13176.0
2023-07-03 12:35:00,111.51,111.54,111.44,111.44,8663.0,109.1633,109.1926,109.0948,109.0948,8663.0
2023-07-03 12:40:00,111.45,111.47,111.4,111.42,12903.0,109.1045,109.1241,109.0556,109.0752,12903.0
2023-07-03 12:45:00,111.42,111.42,111.3,111.36,11230.0,109.0752,109.0752,108.9577,109.0164,11230.0
2023-07-03 12:50:00,111.35,111.35,111.12,111.18,21108.0,109.0066,109.0066,108.7815,108.8402,21108.0
2023-07-03 12:55:00,111.25,111.26,111.13,111.15,52158.0,108.9088,108.9185,108.7913,108.8109,52158.0
2023-07-05 09:30:00,110.97,110.97,110.34,110.72,39797.0,108.6346,108.6346,108.0179,108.3899,39797.0
2023-07-05 09:35:00,110.75,110.9,110.44,110.45,16718.0,108.4193,108.5661,108.1158,108.1256,16718.0
2023-07-05 09:40:00,110.39,110.48,110.07,110.35,14846.0,108.0669,108.155,107.7536,108.0277,14846.0
2023-07-05 09:45:00,110.34,110.4,110.0,110.24,13497.0,108.0179,108.0766,107.6851,107.92,13497.0
2023-07-05 09:50:00,110.26,110.54,110.25,110.32,12798.0,107.9396,108.2137,107.9298,107.9983,12798.0
2023-07-05 09:55:00,110.24,110.29,110.09,110.17,8955.0,107.92,107.969,107.7732,107.8515,8955.0
2023-07-05 10:00:00,110.28,110.3,110.12,110.25,8569.0,107.9592,107.9787,107.8025,107.9298,8569.0
2023-07-05 10:05:00,110.24,110.26,110.1,110.25,6336.0,107.92,107.9396,107.783,107.9298,6336.0
2023-07-05 10:10:00,110.25,110.55,110.25,110.55,20492.0,107.9298,108.2235,107.9298,108.2235,20492.0
2023-07-05 10:15:00,110.57,110.6,110.36,110.42,13279.0,108.2431,108.2724,108.0375,108.0962,13279.0
2023-07-05 10:20:00,110.42,110.42,110.31,110.37,4860.0,108.0962,108.0962,107.9885,108.0473,4860.0
2023-07-05 10:25:00,110.42,110.44,110.36,110.41,4447.0,108.0962,108.1158,108.0375,108.0864,4447.0
2023-07-05 10:30:00,110.41,110.48,110.33,110.35,6136.0,108.0864,108.155,108.0081,108.0277,6136.0
2023-07-05 10:35:00,110.34,110.42,110.25,110.29,6765.0,108.0179,108.0962,107.9298,107.969,6765.0
2023-07-05 10:40:00,110.32,110.32,110.21,110.31,5924.0,107.9983,107.9983,107.8906,107.9885,5924.0
2023-07-05 10:45:00,110.31,110.31,110.15,110.19,10941.0,107.9885,107.9885,107.8319,107.8711,10941.0
2023-07-05 10:50:00,110.18,110.29,110.15,110.22,9103.0,107.8613,107.969,107.8319,107.9004,9103.0
2023-07-05 10:55:00,110.23,110.31,110.23,110.31,4728.0,107.9102,107.9885,107.9102,107.9885,4728.0
2023-07-05 11:00:00,110.35,110.44,110.23,110.42,11453.0,108.0277,108.1158,107.9102,108.0962,11453.0
2023-07-05 11:05:00,110.42,110.42,110.35,110.36,4913.0,108.0962,108.0962,108.0277,108.0375,4913.0
2023-07-05 11:10:00,110.34,110.36,110.21,110.26,8633.0,108.0179,108.0375,107.8906,107.9396,8633.0
2023-07-05 11:15:00,110.26,110.37,110.14,110.23,26595.0,107.9396,108.0473,107.8221,107.9102,26595.0
2023-07-05 11:20:00,110.26,110.31,110.2,110.28,5482.0,107.9396,107.9885,107.8808,107.9592,5482.0
2023-07-05 11:25:00,110.27,110.29,110.2,110.28,5737.0,107.9494,107.969,107.8808,107.9592,5737.0
2023-07-05 11:30:00,110.28,110.43,110.27,110.38,6742.0,107.9592,108.106,107.9494,108.0571,6742.0
2023-07-05 11:35:00,110.38,110.38,110.21,110.26,5271.0,108.0571,108.0571,107.8906,107.9396,5271.0
2023-07-05 11:40:00,110.25,110.26,110.19,110.25,5947.0,107.9298,107.9396,107.8711,107.9298,5947.0
2023-07-05 11:45:00,110.27,110.3,110.22,110.22,4412.0,107.9494,107.9787,107.9004,107.9004,4412.0
2023-07-05 11:50:00,110.25,110.28,110.22,110.28,3728.0,107.9298,107.9592,107.9004,107.9592,3728.0
2023-07-05 11:55:00,110.28,110.33,110.28,110.31,5908.0,107.9592,108.0081,107.9592,107.9885,5908.0
2023-07-05 12:00:00,110.31,110.37,110.28,110.3,6234.0,107.9885,108.0473,107.9592,107.9787,6234.0
2023-07-05 12:05:00,110.32,110.35,110.28,110.3,17705.0,107.9983,108.0277,107.9592,107.9787,17705.0
2023-07-05 12:10:00,110.3,110.3,110.2,110.22,8357.0,107.9787,107.9787,107.8808,107.9004,8357.0
2023-07-05 12:15:00,110.23,110.24,110.1,110.16,4736.0,107.9102,107.92,107.783,107.8417,4736.0
2023-07-05 12:20:00,110.17,110.25,110.1,110.24,6444.0,107.8515,107.9298,107.783,107.92,6444.0
2023-07-05 12:25:00,110.26,110.3,110.19,110.2,6707.0,107.9396,107.9787,107.8711,107.8808,6707.0
2023-07-05 12:30:00,110.2,110.29,110.19,110.19,3107.0,107.8808,107.969,107.8711,107.8711,3107.0
2023-07-05 12:35:00,110.2,110.23,110.1,110.18,4168.0,107.8808,107.9102,107.783,107.8613,4168.0
2023-07-05 12:40:00,110.17,110.18,110.04,110.05,2541.0,107.8515,107.8613,107.7242,107.734,2541.0
2023-07-05 12:45:00,110.05,110.14,110.04,110.12,11031.0,107.734,107.8221,107.7242,107.8025,11031.0
2023-07-05 12:50:00,110.12,110.16,110.06,110.12,5534.0,107.8025,107.8417,107.7438,107.8025,5534.0
2023-07-05 12:55:00,110.12,110.27,110.11,110.23,4669.0,107.8025,107.9494,107.7927,107.9102,4669.0
2023-07-05 13:00:00,110.23,110.25,110.2,110.22,5394.0,107.9102,107.9298,107.8808,107.9004,5394.0
2023-07-05 13:05:00,110.23,110.27,110.15,110.16,6252.0,107.9102,107.9494,107.8319,107.8417,6252.0
2023-07-05 13:10:00,110.16,110.22,110.11,110.2,4609.0,107.8417,107.9004,107.7927,107.8808,4609.0
2023-07-05 13:15:00,110.2,110.28,110.2,110.27,4233.0,107.8808,107.9592,107.8808,107.9494,4233.0
2023-07-05 13:20:00,110.29,110.42,110.29,110.42,3855.0,107.969,108.0962,107.969,108.0962,3855.0
2023-07-05 13:25:00,110.42,110.44,110.34,110.36,9805.0,108.0962,108.1158,108.0179,108.0375,9805.0
2023-07-05 13:30:00,110.34,110.36,110.3,110.3,5067.0,108.0179,108.0375,107.9787,107.9787,5067.0
2023-07-05 13:35:00,110.33,110.41,110.31,110.4,3463.0,108.0081,108.0864,107.9885,108.0766,3463.0
2023-07-05 13:40:00,110.39,110.4,110.32,110.33,4600.0,108.0669,108.0766,107.9983,108.0081,4600.0
2023-07-05 13:45:00,110.33,110.38,110.3,110.38,5048.0,108.0081,108.0571,107.9787,108.0571,5048.0
2023-07-05 13:50:00,110.39,110.5,110.37,110.47,11677.0,108.0669,108.1745,108.0473,108.1452,11677.0
2023-07-05 13:55:00,110.5,110.51,110.44,110.46,7902.0,108.1745,108.1843,108.1158,108.1354,7902.0
2023-07-05 14:00:00,110.45,110.5,110.39,110.45,7551.0,108.1256,108.1745,108.0669,108.1256,7551.0
2023-07-05 14:05:00,110.42,110.44,110.38,110.41,5124.0,108.0962,108.1158,108.0571,108.0864,5124.0
2023-07-05 14:10:00,110.41,110.45,110.35,110.35,5147.0,108.0864,108.1256,108.0277,108.0277,5147.0
2023-07-05 14:15:00,110.34,110.36,110.27,110.27,11122.0,108.0179,108.0375,107.9494,107.9494,11122.0
2023-07-05 14:20:00,110.28,110.29,110.13,110.19,8607.0,107.9592,107.969,107.8123,107.8711,8607.0
2023-07-05 14:25:00,110.18,110.3,110.18,110.3,5472.0,107.8613,107.9787,107.8613,107.9787,5472.0
2023-07-05 14:30:00,110.31,110.37,110.29,110.34,6000.0,107.9885,108.0473,107.969,108.0179,6000.0
2023-07-05 14:35:00,110.36,110.45,110.33,110.44,9018.0,108.0375,108.1256,108.0081,108.1158,9018.0
2023-07-05 14:40:00,110.44,110.5,110.41,110.48,9785.0,108.1158,108.1745,108.0864,108.155,9785.0
2023-07-05 14:45:00,110.48,110.51,110.46,110.49,14169.0,108.155,108.1843,108.1354,108.1647,14169.0
2023-07-05 14:50:00,110.48,110.58,110.46,110.57,17242.0,108.155,108.2529,108.1354,108.2431,17242.0
2023-07-05 14:55:00,110.59,110.7,110.54,110.7,8294.0,108.2626,108.3703,108.2137,108.3703,8294.0
2023-07-05 15:00:00,110.7,110.78,110.65,110.65,10095.0,108.3703,108.4486,108.3214,108.3214,10095.0
2023-07-05 15:05:00,110.64,110.77,110.64,110.71,10626.0,108.3116,108.4389,108.3116,108.3801,10626.0
2023-07-05 15:10:00,110.71,110.83,110.69,110.82,11820.0,108.3801,108.4976,108.3605,108.4878,11820.0
2023-07-05 15:15:00,110.83,110.84,110.69,110.71,18527.0,108.4976,108.5074,108.3605,108.3801,18527.0
2023-07-05 15:20:00,110.72,110.77,110.71,110.75,9107.0,108.3899,108.4389,108.3801,108.4193,9107.0
2023-07-05 15:25:00,110.75,110.8,110.68,110.8,13187.0,108.4193,108.4682,108.3507,108.4682,13187.0
2023-07-05 15:30:00,110.79,110.79,110.7,110.72,17770.0,108.4584,108.4584,108.3703,108.3899,17770.0
2023-07-05 15:35:00,110.73,110.75,110.65,110.66,11787.0,108.3997,108.4193,108.3214,108.3312,11787.0
2023-07-05 15:40:00,110.67,110.76,110.66,110.69,12522.0,108.341,108.4291,108.3312,108.3605,12522.0
2023-07-05 15:45:00,110.69,110.76,110.65,110.75,17620.0,108.3605,108.4291,108.3214,108.4193,17620.0
2023-07-05 15:50:00,110.73,110.74,110.56,110.57,35756.0,108.3997,108.4095,108.2333,108.2431,35756.0
2023-07-05 15:55:00,110.55,110.72,110.55,110.63,94896.0,108.2235,108.3899,108.2235,108.3018,94896.0
2023-07-06 09:30:00,109.9,110.13,109.71,109.98,20077.0,107.5872,107.8123,107.4012,107.6655,20077.0
2023-07-06 09:35:00,109.98,110.07,109.76,109.91,12928.0,107.6655,107.7536,107.4501,107.597,12928.0
2023-07-06 09:40:00,109.83,109.95,109.7,109.8,11660.0,107.5186,107.6361,107.3914,107.4893,11660.0
2023-07-06 09:45:00,109.81,110.06,109.61,110.01,17059.0,107.4991,107.7438,107.3033,107.6948,17059.0
2023-07-06 09:50:00,110.0,110.2,109.8,109.8,13851.0,107.6851,107.8808,107.4893,107.4893,13851.0
2023-07-06 09:55:00,109.75,109.8,109.61,109.63,6175.0,107.4403,107.4893,107.3033,107.3228,6175.0
2023-07-06 10:00:00,109.68,109.69,109.43,109.66,13814.0,107.3718,107.3816,107.1271,107.3522,13814.0
2023-07-06 10:05:00,109.63,109.67,109.49,109.55,8814.0,107.3228,107.362,107.1858,107.2445,8814.0
2023-07-06 10:10:00,109.54,109.83,109.54,109.77,10171.0,107.2347,107.5186,107.2347,107.4599,10171.0
2023-07-06 10:15:00,109.74,109.76,109.62,109.62,7126.0,107.4305,107.4501,107.3131,107.3131,7126.0
2023-07-06 10:20:00,109.61,109.65,109.43,109.49,9370.0,107.3033,107.3424,107.1271,107.1858,9370.0
2023-07-06 10:25:00,109.48,109.5,109.34,109.36,3913.0,107.176,107.1956,107.0389,107.0585,3913.0
2023-07-06 10:30:00,109.36,109.38,109.05,109.2,13155.0,107.0585,107.0781,106.7551,106.9019,13155.0
2023-07-06 10:35:00,109.21,109.28,109.14,109.28,6633.0,106.9117,106.9802,106.8432,106.9802,6633.0
2023-07-06 10:40:00,109.28,109.54,109.21,109.52,8863.0,106.9802,107.2347,106.9117,107.2152,8863.0
2023-07-06 10:45:00,109.49,109.58,109.45,109.51,9585.0,107.1858,107.2739,107.1466,107.2054,9585.0
2023-07-06 10:50:00,109.49,109.61,109.48,109.58,14630.0,107.1858,107.3033,107.176,107.2739,14630.0
2023-07-06 10:55:00,109.59,109.71,109.58,109.61,13109.0,107.2837,107.4012,107.2739,107.3033,13109.0
2023-07-06 11:00:00,109.62,109.84,109.62,109.74,11899.0,107.3131,107.5284,107.3131,107.4305,11899.0
2023-07-06 11:05:00,109.75,109.81,109.72,109.78,13803.0,107.4403,107.4991,107.411,107.4697,13803.0
2023-07-06 11:10:00,109.79,109.82,109.61,109.63,10073.0,107.4795,107.5088,107.3033,107.3228,10073.0
2023-07-06 11:15:00,109.62,109.68,109.56,109.59,10552.0,107.3131,107.3718,107.2543,107.2837,10552.0
2023-07-06 11:20:00,109.66,109.67,109.55,109.62,4490.0,107.3522,107.362,107.2445,107.3131,4490.0
2023-07-06 11:25:00,109.61,109.67,109.55,109.57,10849.0,107.3033,107.362,107.2445,107.2641,10849.0
2023-07-06 11:30:00,109.58,109.64,109.56,109.6,9522.0,107.2739,107.3326,107.2543,107.2935,9522.0
2023-07-06 11:35:00,109.61,109.68,109.51,109.51,12488.0,107.3033,107.3718,107.2054,107.2054,12488.0
2023-07-06 11:40:00,109.5,109.57,109.44,109.44,4132.0,107.1956,107.2641,107.1368,107.1368,4132.0
2023-07-06 11:45:00,109.46,109.61,109.43,109.58,8812.0,107.1564,107.3033,107.1271,107.2739,8812.0
2023-07-06 11:50:00,109.57,109.68,109.53,109.57,5545.0,107.2641,107.3718,107.2249,107.2641,5545.0
2023-07-06 11:55:00,109.57,109.71,109.56,109.62,11081.0,107.2641,107.4012,107.2543,107.3131,11081.0
2023-07-06 12:00:00,109.66,109.66,109.59,109.61,5650.0,107.3522,107.3522,107.2837,107.3033,5650.0
2023-07-06 12:05:00,109.61,109.64,109.4,109.43,4562.0,107.3033,107.3326,107.0977,107.1271,4562.0
2023-07-06 12:10:00,109.4,109.55,109.37,109.49,5457.0,107.0977,107.2445,107.0683,107.1858,5457.0
2023-07-06 12:15:00,109.53,109.6,109.52,109.53,5197.0,107.2249,107.2935,107.2152,107.2249,5197.0
2023-07-06 12:20:00,109.57,109.57,109.46,109.53,4489.0,107.2641,107.2641,107.1564,107.2249,4489.0
2023-07-06 12:25:00,109.53,109.59,109.52,109.56,6587.0,107.2249,107.2837,107.2152,107.2543,6587.0
2023-07-06 12:30:00,109.58,109.62,109.55,109.61,3387.0,107.2739,107.3131,107.2445,107.3033,3387.0
2023-07-06 12:35:00,109.59,109.64,109.56,109.58,5468.0,107.2837,107.3326,107.2543,107.2739,5468.0
2023-07-06 12:40:00,109.58,109.63,109.58,109.6,3174.0,107.2739,107.3228,107.2739,107.2935,3174.0
2023-07-06 12:45:00,109.59,109.78,109.55,109.75,26667.0,107.2837,107.4697,107.2445,107.4403,26667.0
2023-07-06 12:50:00,109.74,109.85,109.72,109.85,5787.0,107.4305,107.5382,107.411,107.5382,5787.0
2023-07-06 12:55:00,109.89,109.89,109.76,109.8,6282.0,107.5774,107.5774,107.4501,107.4893,6282.0
2023-07-06 13:00:00,109.8,109.85,109.8,109.84,4408.0,107.4893,107.5382,107.4893,107.5284,4408.0
2023-07-06 13:05:00,109.86,109.98,109.86,109.89,5420.0,107.548,107.6655,107.548,107.5774,5420.0
2023-07-06 13:10:00,109.89,109.97,109.89,109.93,4259.0,107.5774,107.6557,107.5774,107.6165,4259.0
2023-07-06 13:15:00,109.94,109.94,109.85,109.85,5117.0,107.6263,107.6263,107.5382,107.5382,5117.0
2023-07-06 13:20:00,109.83,109.88,109.82,109.84,5439.0,107.5186,107.5676,107.5088,107.5284,5439.0
2023-07-06 13:25:00,109.84,109.85,109.81,109.85,5228.0,107.5284,107.5382,107.4991,107.5382,5228.0
2023-07-06 13:30:00,109.83,109.83,109.74,109.78,6596.0,107.5186,107.5186,107.4305,107.4697,6596.0
2023-07-06 13:35:00,109.78,109.82,109.74,109.82,4259.0,107.4697,107.5088,107.4305,107.5088,4259.0
2023-07-06 13:40:00,109.84,109.85,109.79,109.82,4560.0,107.5284,107.5382,107.4795,107.5088,4560.0
2023-07-06 13:45:00,109.79,109.8,109.68,109.71,4587.0,107.4795,107.4893,107.3718,107.4012,4587.0
2023-07-06 13:50:00,109.69,109.71,109.64,109.65,3451.0,107.3816,107.4012,107.3326,107.3424,3451.0
2023-07-06 13:55:00,109.63,109.76,109.63,109.71,4883.0,107.3228,107.4501,107.3228,107.4012,4883.0
2023-07-06 14:00:00,109.73,109.77,109.71,109.71,4080.0,107.4207,107.4599,107.4012,107.4012,4080.0
2023-07-06 14:05:00,109.73,109.87,109.73,109.77,5507.0,107.4207,107.5578,107.4207,107.4599,5507.0
2023-07-06 14:10:00,109.73,109.78,109.68,109.68,16563.0,107.4207,107.4697,107.3718,107.3718,16563.0
2023-07-06 14:15:00,109.69,109.74,109.67,109.69,5364.0,107.3816,107.4305,107.362,107.3816,5364.0
2023-07-06 14:20:00,109.7,109.74,109.66,109.71,4271.0,107.3914,107.4305,107.3522,107.4012,4271.0
2023-07-06 14:25:00,109.74,109.77,109.67,109.67,4494.0,107.4305,107.4599,107.362,107.362,4494.0
2023-07-06 14:30:00,109.67,109.69,109.64,109.69,4867.0,107.362,107.3816,107.3326,107.3816,4867.0
2023-07-06 14:35:00,109.7,109.75,109.65,109.74,4504.0,107.3914,107.4403,107.3424,107.4305,4504.0
2023-07-06 14:40:00,109.73,109.81,109.71,109.81,4315.0,107.4207,107.4991,107.4012,107.4991,4315.0
2023-07-06 14:45:00,109.79,109.85,109.76,109.8,6612.0,107.4795,107.5382,107.4501,107.4893,6612.0
2023-07-06 14:50:00,109.82,109.85,109.79,109.85,9574.0,107.5088,107.5382,107.4795,107.5382,9574.0
2023-07-06 14:55:00,109.87,109.87,109.78,109.8,12652.0,107.5578,107.5578,107.4697,107.4893,12652.0
2023-07-06 15:00:00,109.82,109.83,109.77,109.78,11510.0,107.5088,107.5186,107.4599,107.4697,11510.0
2023-07-06 15:05:00,109.79,109.8,109.7,109.7,14046.0,107.4795,107.4893,107.3914,107.3914,14046.0
2023-07-06 15:10:00,109.7,109.77,109.67,109.69,14793.0,107.3914,107.4599,107.362,107.3816,14793.0
2023-07-06 15:15:00,109.7,109.72,109.67,109.67,13511.0,107.3914,107.411,107.362,107.362,13511.0
2023-07-06 15:20:00,109.65,109.73,109.61,109.68,11164.0,107.3424,107.4207,107.3033,107.3718,11164.0
2023-07-06 15:25:00,109.67,109.69,109.59,109.6,9952.0,107.362,107.3816,107.2837,107.2935,9952.0
2023-07-06 15:30:00,109.59,109.6,109.41,109.43,13027.0,107.2837,107.2935,107.1075,107.1271,13027.0
2023-07-06 15:35:00,109.42,109.43,109.27,109.27,19607.0,107.1173,107.1271,106.9704,106.9704,19607.0
2023-07-06 15:40:00,109.24,109.36,109.24,109.35,17247.0,106.9411,107.0585,106.9411,107.0487,17247.0
2023-07-06 15:45:00,109.35,109.37,109.2,109.3,21657.0,107.0487,107.0683,106.9019,106.9998,21657.0
2023-07-06 15:50:00,109.3,109.37,109.25,109.3,44920.0,106.9998,107.0683,106.9508,106.9998,44920.0
2023-07-06 15:55:00,109.3,109.46,109.25,109.3,189650.0,106.9998,107.1564,106.9508,106.9998,189650.0
2023-07-07 09:30:00,108.8,109.29,108.65,108.96,30655.0,106.5103,106.99,106.3635,106.6669,30655.0
2023-07-07 09:35:00,109.01,109.07,108.78,108.94,20583.0,106.7159,106.7746,106.4907,106.6474,20583.0
2023-07-07 09:40:00,108.96,109.1,108.86,109.09,3192.0,106.6669,106.804,106.569,106.7942,3192.0
2023-07-07 09:45:00,109.06,109.25,109.0,109.01,16371.0,106.7648,106.9508,106.7061,106.7159,16371.0
2023-07-07 09:50:00,109.04,109.07,108.71,108.71,7603.0,106.7453,106.7746,106.4222,106.4222,7603.0
2023-07-07 09:55:00,108.74,108.88,108.69,108.79,18852.0,106.4516,106.5886,106.4026,106.5005,18852.0
2023-07-07 10:00:00,108.76,108.97,108.71,108.92,12269.0,106.4712,106.6767,106.4222,106.6278,12269.0
2023-07-07 10:05:00,108.91,109.08,108.89,109.0,11187.0,106.618,106.7844,106.5984,106.7061,11187.0
2023-07-07 10:10:00,109.02,109.06,108.93,109.0,7949.0,106.7257,106.7648,106.6376,106.7061,7949.0
2023-07-07 10:15:00,109.0,109.04,108.86,109.03,17940.0,106.7061,106.7453,106.569,106.7355,17940.0
2023-07-07 10:20:00,109.05,109.07,108.96,109.0,7561.0,106.7551,106.7746,106.6669,106.7061,7561.0
2023-07-07 10:25:00,109.01,109.02,108.89,108.89,10341.0,106.7159,106.7257,106.5984,106.5984,10341.0
2023-07-07 10:30:00,108.86,108.87,108.54,108.56,5889.0,106.569,106.5788,106.2558,106.2754,5889.0
2023-07-07 10:35:00,108.56,108.72,108.54,108.55,6903.0,106.2754,106.432,106.2558,106.2656,6903.0
2023-07-07 10:40:00,108.51,108.7,108.51,108.61,9566.0,106.2264,106.4124,106.2264,106.3243,9566.0
2023-07-07 10:45:00,108.64,108.72,108.56,108.71,10066.0,106.3537,106.432,106.2754,106.4222,10066.0
2023-07-07 10:50:00,108.71,108.81,108.67,108.79,5455.0,106.4222,106.5201,106.383,106.5005,5455.0
2023-07-07 10:55:00,108.8,108.85,108.73,108.76,8103.0,106.5103,106.5593,106.4418,106.4712,8103.0
2023-07-07 11:00:00,108.73,108.8,108.69,108.8,9562.0,106.4418,106.5103,106.4026,106.5103,9562.0
2023-07-07 11:05:00,108.81,108.84,108.65,108.7,7905.0,106.5201,106.5495,106.3635,106.4124,7905.0
2023-07-07 11:10:00,108.7,108.73,108.63,108.65,6535.0,106.4124,106.4418,106.3439,106.3635,6535.0
2023-07-07 11:15:00,108.66,108.76,108.62,108.76,5320.0,106.3733,106.4712,106.3341,106.4712,5320.0
2023-07-07 11:20:00,108.74,108.84,108.7,108.8,6499.0,106.4516,106.5495,106.4124,106.5103,6499.0
2023-07-07 11:25:00,108.82,108.82,108.75,108.75,6813.0,106.5299,106.5299,106.4614,106.4614,6813.0
2023-07-07 11:30:00,108.75,108.85,108.74,108.85,5545.0,106.4614,106.5593,106.4516,106.5593,5545.0
2023-07-07 11:35:00,108.85,108.88,108.67,108.69,5644.0,106.5593,106.5886,106.383,106.4026,5644.0
2023-07-07 11:40:00,108.68,108.85,108.6,108.84,27328.0,106.3928,106.5593,106.3145,106.5495,27328.0
2023-07-07 11:45:00,108.86,108.93,108.86,108.89,7315.0,106.569,106.6376,106.569,106.5984,7315.0
2023-07-07 11:50:00,108.87,108.89,108.81,108.85,5879.0,106.5788,106.5984,106.5201,106.5593,5879.0
2023-07-07 11:55:00,108.85,108.91,108.85,108.89,7267.0,106.5593,106.618,106.5593,106.5984,7267.0
2023-07-07 12:00:00,108.9,108.95,108.83,108.95,7769.0,106.6082,106.6572,106.5397,106.6572,7769.0
2023-07-07 12:05:00,108.95,108.95,108.8,108.81,8647.0,106.6572,106.6572,106.5103,106.5201,8647.0
2023-07-07 12:10:00,108.81,108.86,108.65,108.77,10008.0,106.5201,106.569,106.3635,106.4809,10008.0
2023-07-07 12:15:00,108.78,108.85,108.77,108.85,27928.0,106.4907,106.5593,106.4809,106.5593,27928.0
2023-07-07 12:20:00,108.86,108.86,108.8,108.85,8375.0,106.569,106.569,106.5103,106.5593,8375.0
2023-07-07 12:25:00,108.86,108.89,108.81,108.88,34441.0,106.569,106.5984,106.5201,106.5886,34441.0
2023-07-07 12:30:00,108.89,108.9,108.79,108.9,13827.0,106.5984,106.6082,106.5005,106.6082,13827.0
2023-07-07 12:35:00,108.91,109.11,108.91,108.96,31510.0,106.618,106.8138,106.618,106.6669,31510.0
2023-07-07 12:40:00,108.93,109.0,108.89,108.96,10875.0,106.6376,106.7061,106.5984,106.6669,10875.0
2023-07-07 12:45:00,108.92,108.94,108.72,108.76,11222.0,106.6278,106.6474,106.432,106.4712,11222.0
2023-07-07 12:50:00,108.74,108.74,108.4,108.43,11003.0,106.4516,106.4516,106.1187,106.1481,11003.0
2023-07-07 12:55:00,108.41,108.43,108.27,108.37,7208.0,106.1285,106.1481,105.9915,106.0894,7208.0
2023-07-07 13:00:00,108.38,108.51,108.38,108.42,5157.0,106.0992,106.2264,106.0992,106.1383,5157.0
2023-07-07 13:05:00,108.42,108.49,108.38,108.38,4410.0,106.1383,106.2068,106.0992,106.0992,4410.0
2023-07-07 13:10:00,108.38,108.44,108.38,108.4,13210.0,106.0992,106.1579,106.0992,106.1187,13210.0
2023-07-07 13:15:00,108.4,108.48,108.37,108.47,6702.0,106.1187,106.197,106.0894,106.1873,6702.0
2023-07-07 13:20:00,108.46,108.49,108.27,108.29,8063.0,106.1775,106.2068,105.9915,106.011,8063.0
2023-07-07 13:25:00,108.29,108.45,108.25,108.43,6575.0,106.011,106.1677,105.9719,106.1481,6575.0
2023-07-07 13:30:00,108.41,108.44,108.37,108.42,5537.0,106.1285,106.1579,106.0894,106.1383,5537.0
2023-07-07 13:35:00,108.42,108.42,108.26,108.27,5807.0,106.1383,106.1383,105.9817,105.9915,5807.0
2023-07-07 13:40:00,108.26,108.38,108.26,108.33,6027.0,105.9817,106.0992,105.9817,106.0502,6027.0
2023-07-07 13:45:00,108.33,108.34,108.28,108.34,8251.0,106.0502,106.06,106.0013,106.06,8251.0
2023-07-07 13:50:00,108.33,108.46,108.32,108.4,9444.0,106.0502,106.1775,106.0404,106.1187,9444.0
2023-07-07 13:55:00,108.39,108.49,108.38,108.45,4618.0,106.1089,106.2068,106.0992,106.1677,4618.0
2023-07-07 14:00:00,108.46,108.48,108.27,108.31,5742.0,106.1775,106.197,105.9915,106.0306,5742.0
2023-07-07 14:05:00,108.31,108.34,108.25,108.26,5703.0,106.0306,106.06,105.9719,105.9817,5703.0
2023-07-07 14:10:00,108.25,108.34,108.25,108.27,7700.0,105.9719,106.06,105.9719,105.9915,7700.0
2023-07-07 14:15:00,108.26,108.34,108.25,108.34,6131.0,105.9817,106.06,105.9719,106.06,6131.0
2023-07-07 14:20:00,108.34,108.34,108.21,108.26,5100.0,106.06,106.06,105.9327,105.9817,5100.0
2023-07-07 14:25:00,108.26,108.35,108.25,108.34,4642.0,105.9817,106.0698,105.9719,106.06,4642.0
2023-07-07 14:30:00,108.33,108.35,108.08,108.16,14139.0,106.0502,106.0698,105.8055,105.8838,14139.0
2023-07-07 14:35:00,108.16,108.23,108.12,108.16,5737.0,105.8838,105.9523,105.8446,105.8838,5737.0
2023-07-07 14:40:00,108.15,108.17,108.11,108.16,5508.0,105.874,105.8936,105.8348,105.8838,5508.0
2023-07-07 14:45:00,108.14,108.15,108.07,108.07,6229.0,105.8642,105.874,105.7957,105.7957,6229.0
2023-07-07 14:50:00,108.08,108.08,108.02,108.04,6799.0,105.8055,105.8055,105.7467,105.7663,6799.0
2023-07-07 14:55:00,108.03,108.05,108.01,108.02,6085.0,105.7565,105.7761,105.7369,105.7467,6085.0
2023-07-07 15:00:00,108.04,108.08,108.02,108.04,8443.0,105.7663,105.8055,105.7467,105.7663,8443.0
2023-07-07 15:05:00,108.04,108.05,107.97,107.97,21178.0,105.7663,105.7761,105.6978,105.6978,21178.0
2023-07-07 15:10:00,107.99,108.04,107.98,108.02,8162.0,105.7174,105.7663,105.7076,105.7467,8162.0
2023-07-07 15:15:00,108.02,108.09,107.92,107.94,9384.0,105.7467,105.8153,105.6488,105.6684,9384.0
2023-07-07 15:20:00,107.93,107.95,107.84,107.86,11937.0,105.6586,105.6782,105.5705,105.5901,11937.0
2023-07-07 15:25:00,107.86,107.92,107.85,107.86,8685.0,105.5901,105.6488,105.5803,105.5901,8685.0
2023-07-07 15:30:00,107.83,107.94,107.8,107.93,12127.0,105.5607,105.6684,105.5314,105.6586,12127.0
2023-07-07 15:35:00,107.92,107.95,107.79,107.79,23001.0,105.6488,105.6782,105.5216,105.5216,23001.0
2023-07-07 15:40:00,107.77,107.83,107.75,107.79,24685.0,105.502,105.5607,105.4824,105.5216,24685.0
2023-07-07 15:45:00,107.79,107.82,107.57,107.58,26910.0,105.5216,105.5509,105.3062,105.316,26910.0
2023-07-07 15:50:00,107.57,107.61,107.3,107.4,51389.0,105.3062,105.3454,105.0419,105.1398,51389.0
2023-07-07 15:55:00,107.39,107.5,107.36,107.49,106004.0,105.13,105.2377,105.1006,105.2279,106004.0
2023-07-10 09:30:00,107.64,108.77,107.3,108.77,37853.0,105.3747,106.4809,105.0419,106.4809,37853.0
2023-07-10 09:35:00,108.72,109.0,108.63,108.84,7551.0,106.432,106.7061,106.3439,106.5495,7551.0
2023-07-10 09:40:00,108.83,109.09,108.83,108.87,10565.0,106.5397,106.7942,106.5397,106.5788,10565.0
2023-07-10 09:45:00,108.83,109.04,108.76,109.01,15126.0,106.5397,106.7453,106.4712,106.7159,15126.0
2023-07-10 09:50:00,109.01,109.2,108.95,109.19,22716.0,106.7159,106.9019,106.6572,106.8921,22716.0
2023-07-10 09:55:00,109.19,109.65,109.13,109.65,10614.0,106.8921,107.3424,106.8334,107.3424,10614.0
2023-07-10 10:00:00,109.65,109.73,109.5,109.7,13121.0,107.3424,107.4207,107.1956,107.3914,13121.0
2023-07-10 10:05:00,109.7,109.7,109.36,109.5,19557.0,107.3914,107.3914,107.0585,107.1956,19557.0
2023-07-10 10:10:00,109.5,109.55,109.31,109.43,15655.0,107.1956,107.2445,107.0096,107.1271,15655.0
2023-07-10 10:15:00,109.45,109.45,109.32,109.38,9553.0,107.1466,107.1466,107.0194,107.0781,9553.0
2023-07-10 10:20:00,109.42,109.43,109.14,109.21,10194.0,107.1173,107.1271,106.8432,106.9117,10194.0
2023-07-10 10:25:00,109.2,109.26,109.05,109.12,8583.0,106.9019,106.9606,106.7551,106.8236,8583.0
2023-07-10 10:30:00,109.13,109.13,108.87,108.93,5541.0,106.8334,106.8334,106.5788,106.6376,5541.0
2023-07-10 10:35:00,108.94,109.04,108.9,109.03,17500.0,106.6474,106.7453,106.6082,106.7355,17500.0
2023-07-10 10:40:00,109.01,109.01,108.88,108.93,7737.0,106.7159,106.7159,106.5886,106.6376,7737.0
2023-07-10 10:45:00,108.93,108.95,108.79,108.95,6749.0,106.6376,106.6572,106.5005,106.6572,6749.0
2023-07-10 10:50:00,108.92,108.92,108.76,108.82,3442.0,106.6278,106.6278,106.4712,106.5299,3442.0
2023-07-10 10:55:00,108.81,108.95,108.75,108.94,20124.0,106.5201,106.6572,106.4614,106.6474,20124.0
2023-07-10 11:00:00,108.96,108.99,108.82,108.97,6693.0,106.6669,106.6963,106.5299,106.6767,6693.0
2023-07-10 11:05:00,108.94,109.04,108.91,109.0,6111.0,106.6474,106.7453,106.618,106.7061,6111.0
2023-07-10 11:10:00,109.02,109.07,108.91,108.98,10858.0,106.7257,106.7746,106.618,106.6865,10858.0
2023-07-10 11:15:00,108.99,109.06,108.92,109.0,13493.0,106.6963,106.7648,106.6278,106.7061,13493.0
2023-07-10 11:20:00,108.99,109.15,108.98,109.13,9145.0,106.6963,106.8529,106.6865,106.8334,9145.0
2023-07-10 11:25:00,109.15,109.22,109.0,109.03,11771.0,106.8529,106.9215,106.7061,106.7355,11771.0
2023-07-10 11:30:00,109.03,109.1,108.92,108.95,5869.0,106.7355,106.804,106.6278,106.6572,5869.0
2023-07-10 11:35:00,108.96,109.05,108.95,108.99,4856.0,106.6669,106.7551,106.6572,106.6963,4856.0
2023-07-10 11:40:00,108.99,109.07,108.89,108.93,29022.0,106.6963,106.7746,106.5984,106.6376,29022.0
2023-07-10 11:45:00,108.89,108.98,108.89,108.97,8257.0,106.5984,106.6865,106.5984,106.6767,8257.0
2023-07-10 11:50:00,108.97,109.39,108.97,109.39,19566.0,106.6767,107.0879,106.6767,107.0879,19566.0
2023-07-10 11:55:00,109.4,109.55,109.39,109.51,16382.0,107.0977,107.2445,107.0879,107.2054,16382.0
2023-07-10 12:00:00,109.64,109.76,109.53,109.76,10056.0,107.3326,107.4501,107.2249,107.4501,10056.0
2023-07-10 12:05:00,109.75,109.78,109.49,109.49,7824.0,107.4403,107.4697,107.1858,107.1858,7824.0
2023-07-10 12:10:00,109.48,109.65,109.46,109.65,4823.0,107.176,107.3424,107.1564,107.3424,4823.0
2023-07-10 12:15:00,109.63,109.7,109.6,109.68,6526.0,107.3228,107.3914,107.2935,107.3718,6526.0
2023-07-10 12:20:00,109.7,109.75,109.64,109.65,7445.0,107.3914,107.4403,107.3326,107.3424,7445.0
2023-07-10 12:25:00,109.66,109.7,109.51,109.69,32440.0,107.3522,107.3914,107.2054,107.3816,32440.0
2023-07-10 12:30:00,109.69,109.75,109.59,109.71,7510.0,107.3816,107.4403,107.2837,107.4012,7510.0
2023-07-10 12:35:00,109.7,109.7,109.58,109.63,9812.0,107.3914,107.3914,107.2739,107.3228,9812.0
2023-07-10 12:40:00,109.63,109.71,109.59,109.67,8425.0,107.3228,107.4012,107.2837,107.362,8425.0
2023-07-10 12:45:00,109.72,109.76,109.66,109.7,16840.0,107.411,107.4501,107.3522,107.3914,16840.0
2023-07-10 12:50:00,109.73,109.74,109.67,109.7,6460.0,107.4207,107.4305,107.362,107.3914,6460.0
2023-07-10 12:55:00,109.68,109.69,109.59,109.68,6298.0,107.3718,107.3816,107.2837,107.3718,6298.0
2023-07-10 13:00:00,109.67,109.75,109.6,109.72,8905.0,107.362,107.4403,107.2935,107.411,8905.0
2023-07-10 13:05:00,109.76,109.83,109.71,109.77,9470.0,107.4501,107.5186,107.4012,107.4599,9470.0
2023-07-10 13:10:00,109.8,109.9,109.8,109.89,4599.0,107.4893,107.5872,107.4893,107.5774,4599.0
2023-07-10 13:15:00,109.91,110.0,109.9,109.95,7602.0,107.597,107.6851,107.5872,107.6361,7602.0
2023-07-10 13:20:00,109.95,110.02,109.92,109.95,5694.0,107.6361,107.7046,107.6067,107.6361,5694.0
2023-07-10 13:25:00,109.96,109.98,109.88,109.9,7957.0,107.6459,107.6655,107.5676,107.5872,7957.0
2023-07-10 13:30:00,109.9,109.93,109.79,109.81,12409.0,107.5872,107.6165,107.4795,107.4991,12409.0
2023-07-10 13:35:00,109.82,109.82,109.64,109.79,13990.0,107.5088,107.5088,107.3326,107.4795,13990.0
2023-07-10 13:40:00,109.8,109.9,109.79,109.8,6695.0,107.4893,107.5872,107.4795,107.4893,6695.0
2023-07-10 13:45:00,109.81,109.83,109.7,109.72,5591.0,107.4991,107.5186,107.3914,107.411,5591.0
2023-07-10 13:50:00,109.71,109.78,109.7,109.78,4413.0,107.4012,107.4697,107.3914,107.4697,4413.0
2023-07-10 13:55:00,109.79,109.82,109.7,109.72,9116.0,107.4795,107.5088,107.3914,107.411,9116.0
2023-07-10 14:00:00,109.72,109.8,109.71,109.78,6404.0,107.411,107.4893,107.4012,107.4697,6404.0
2023-07-10 14:05:00,109.79,109.85,109.71,109.71,5510.0,107.4795,107.5382,107.4012,107.4012,5510.0
2023-07-10 14:10:00,109.69,109.83,109.69,109.81,12564.0,107.3816,107.5186,107.3816,107.4991,12564.0
2023-07-10 14:15:00,109.82,109.83,109.76,109.8,7750.0,107.5088,107.5186,107.4501,107.4893,7750.0
2023-07-10 14:20:00,109.81,109.81,109.68,109.68,6653.0,107.4991,107.4991,107.3718,107.3718,6653.0
2023-07-10 14:25:00,109.68,109.75,109.67,109.7,7521.0,107.3718,107.4403,107.362,107.3914,7521.0
2023-07-10 14:30:00,109.7,109.7,109.63,109.65,7788.0,107.3914,107.3914,107.3228,107.3424,7788.0
2023-07-10 14:35:00,109.66,109.69,109.58,109.58,7128.0,107.3522,107.3816,107.2739,107.2739,7128.0
2023-07-10 14:40:00,109.59,109.66,109.58,109.58,5640.0,107.2837,107.3522,107.2739,107.2739,5640.0
2023-07-10 14:45:00,109.59,109.59,109.46,109.47,5595.0,107.2837,107.2837,107.1564,107.1662,5595.0
2023-07-10 14:50:00,109.46,109.55,109.45,109.48,6964.0,107.1564,107.2445,107.1466,107.176,6964.0
2023-07-10 14:55:00,109.48,109.56,109.47,109.55,9823.0,107.176,107.2543,107.1662,107.2445,9823.0
2023-07-10 15:00:00,109.56,109.56,109.49,109.56,5739.0,107.2543,107.2543,107.1858,107.2543,5739.0
2023-07-10 15:05:00,109.57,109.62,109.49,109.55,10399.0,107.2641,107.3131,107.1858,107.2445,10399.0
2023-07-10 15:10:00,109.57,109.73,109.56,109.68,15761.0,107.2641,107.4207,107.2543,107.3718,15761.0
2023-07-10 15:15:00,109.68,109.71,109.63,109.65,9279.0,107.3718,107.4012,107.3228,107.3424,9279.0
2023-07-10 15:20:00,109.64,109.73,109.61,109.64,9804.0,107.3326,107.4207,107.3033,107.3326,9804.0
2023-07-10 15:25:00,109.65,109.66,109.53,109.55,11259.0,107.3424,107.3522,107.2249,107.2445,11259.0
2023-07-10 15:30:00,109.55,109.59,109.52,109.56,13582.0,107.2445,107.2837,107.2152,107.2543,13582.0
2023-07-10 15:35:00,109.56,109.65,109.54,109.62,10917.0,107.2543,107.3424,107.2347,107.3131,10917.0
2023-07-10 15:40:00,109.62,109.64,109.56,109.56,20430.0,107.3131,107.3326,107.2543,107.2543,20430.0
2023-07-10 15:45:00,109.57,109.61,109.4,109.4,20527.0,107.2641,107.3033,107.0977,107.0977,20527.0
2023-07-10 15:50:00,109.39,109.57,109.25,109.57,68144.0,107.0879,107.2641,106.9508,107.2641,68144.0
2023-07-10 15:55:00,109.65,109.68,109.52,109.58,166979.0,107.3424,107.3718,107.2152,107.2739,166979.0
2023-07-11 09:30:00,109.82,110.37,109.6,110.32,32982.0,107.5088,108.0473,107.2935,107.9983,32982.0
2023-07-11 09:35:00,110.31,110.44,110.2,110.27,7337.0,107.9885,108.1158,107.8808,107.9494,7337.0
2023-07-11 09:40:00,110.32,110.47,109.92,109.92,23450.0,107.9983,108.1452,107.6067,107.6067,23450.0
2023-07-11 09:45:00,109.85,109.97,109.83,109.97,4780.0,107.5382,107.6557,107.5186,107.6557,4780.0
2023-07-11 09:50:00,109.96,110.2,109.94,110.09,8956.0,107.6459,107.8808,107.6263,107.7732,8956.0
2023-07-11 09:55:00,110.11,110.12,109.92,109.93,4374.0,107.7927,107.8025,107.6067,107.6165,4374.0
2023-07-11 10:00:00,109.95,110.17,109.91,110.17,8611.0,107.6361,107.8515,107.597,107.8515,8611.0
2023-07-11 10:05:00,110.19,110.38,110.09,110.09,11835.0,107.8711,108.0571,107.7732,107.7732,11835.0
2023-07-11 10:10:00,110.11,110.2,109.97,110.12,3400.0,107.7927,107.8808,107.6557,107.8025,3400.0
2023-07-11 10:15:00,110.12,110.36,110.1,110.3,5844.0,107.8025,108.0375,107.783,107.9787,5844.0
2023-07-11 10:20:00,110.31,110.39,110.2,110.28,8320.0,107.9885,108.0669,107.8808,107.9592,8320.0
2023-07-11 10:25:00,110.32,110.32,110.09,110.11,5787.0,107.9983,107.9983,107.7732,107.7927,5787.0
2023-07-11 10:30:00,110.11,110.19,110.01,110.04,6341.0,107.7927,107.8711,107.6948,107.7242,6341.0
2023-07-11 10:35:00,110.0,110.17,110.0,110.08,5887.0,107.6851,107.8515,107.6851,107.7634,5887.0
2023-07-11 10:40:00,110.1,110.31,110.06,110.31,6213.0,107.783,107.9885,107.7438,107.9885,6213.0
2023-07-11 10:45:00,110.32,110.41,110.29,110.37,9838.0,107.9983,108.0864,107.969,108.0473,9838.0
2023-07-11 10:50:00,110.41,110.45,110.31,110.35,5733.0,108.0864,108.1256,107.9885,108.0277,5733.0
2023-07-11 10:55:00,110.34,110.35,110.27,110.27,3523.0,108.0179,108.0277,107.9494,107.9494,3523.0
2023-07-11 11:00:00,110.31,110.36,110.24,110.36,6932.0,107.9885,108.0375,107.92,108.0375,6932.0
2023-07-11 11:05:00,110.34,110.34,110.19,110.24,4750.0,108.0179,108.0179,107.8711,107.92,4750.0
2023-07-11 11:10:00,110.25,110.34,110.23,110.31,3462.0,107.9298,108.0179,107.9102,107.9885,3462.0
2023-07-11 11:15:00,110.31,110.37,110.21,110.36,5474.0,107.9885,108.0473,107.8906,108.0375,5474.0
2023-07-11 11:20:00,110.33,110.37,110.32,110.36,4869.0,108.0081,108.0473,107.9983,108.0375,4869.0
2023-07-11 11:25:00,110.34,110.35,110.19,110.2,3263.0,108.0179,108.0277,107.8711,107.8808,3263.0
2023-07-11 11:30:00,110.2,110.23,110.12,110.14,3906.0,107.8808,107.9102,107.8025,107.8221,3906.0
2023-07-11 11:35:00,110.16,110.2,110.05,110.18,3402.0,107.8417,107.8808,107.734,107.8613,3402.0
2023-07-11 11:40:00,110.18,110.29,110.18,110.29,6653.0,107.8613,107.969,107.8613,107.969,6653.0
2023-07-11 11:45:00,110.31,110.4,110.31,110.33,4245.0,107.9885,108.0766,107.9885,108.0081,4245.0
2023-07-11 11:50:00,110.35,110.48,110.35,110.46,4160.0,108.0277,108.155,108.0277,108.1354,4160.0
2023-07-11 11:55:00,110.46,110.46,110.32,110.34,3950.0,108.1354,108.1354,107.9983,108.0179,3950.0
2023-07-11 12:00:00,110.32,110.42,110.28,110.42,6180.0,107.9983,108.0962,107.9592,108.0962,6180.0
2023-07-11 12:05:00,110.45,110.45,110.29,110.32,8102.0,108.1256,108.1256,107.969,107.9983,8102.0
2023-07-11 12:10:00,110.35,110.41,110.25,110.38,2967.0,108.0277,108.0864,107.9298,108.0571,2967.0
2023-07-11 12:15:00,110.44,110.5,110.37,110.4,3667.0,108.1158,108.1745,108.0473,108.0766,3667.0
2023-07-11 12:20:00,110.41,110.41,110.31,110.35,2100.0,108.0864,108.0864,107.9885,108.0277,2100.0
2023-07-11 12:25:00,110.32,110.33,110.14,110.23,5547.0,107.9983,108.0081,107.8221,107.9102,5547.0
2023-07-11 12:30:00,110.22,110.24,110.17,110.18,2256.0,107.9004,107.92,107.8515,107.8613,2256.0
2023-07-11 12:35:00,110.17,110.19,110.08,110.08,2842.0,107.8515,107.8711,107.7634,107.7634,2842.0
2023-07-11 12:40:00,110.08,110.24,110.08,110.23,4100.0,107.7634,107.92,107.7634,107.9102,4100.0
2023-07-11 12:45:00,110.23,110.26,110.16,110.26,3430.0,107.9102,107.9396,107.8417,107.9396,3430.0
2023-07-11 12:50:00,110.26,110.36,110.25,110.36,3000.0,107.9396,108.0375,107.9298,108.0375,3000.0
2023-07-11 12:55:00,110.37,110.38,110.32,110.36,3895.0,108.0473,108.0571,107.9983,108.0375,3895.0
2023-07-11 13:00:00,110.36,110.46,110.35,110.44,4800.0,108.0375,108.1354,108.0277,108.1158,4800.0
2023-07-11 13:05:00,110.51,110.58,110.5,110.54,1700.0,108.1843,108.2529,108.1745,108.2137,1700.0
2023-07-11 13:10:00,110.54,110.54,110.44,110.45,4648.0,108.2137,108.2137,108.1158,108.1256,4648.0
2023-07-11 13:15:00,110.43,110.43,110.25,110.25,3252.0,108.106,108.106,107.9298,107.9298,3252.0
2023-07-11 13:20:00,110.23,110.33,110.22,110.27,3565.0,107.9102,108.0081,107.9004,107.9494,3565.0
2023-07-11 13:25:00,110.29,110.36,110.24,110.24,6516.0,107.969,108.0375,107.92,107.92,6516.0
2023-07-11 13:30:00,110.23,110.25,110.12,110.23,9966.0,107.9102,107.9298,107.8025,107.9102,9966.0
2023-07-11 13:35:00,110.25,110.39,110.23,110.39,11197.0,107.9298,108.0669,107.9102,108.0669,11197.0
2023-07-11 13:40:00,110.36,110.48,110.36,110.46,5290.0,108.0375,108.155,108.0375,108.1354,5290.0
2023-07-11 13:45:00,110.45,110.45,110.29,110.34,6872.0,108.1256,108.1256,107.969,108.0179,6872.0
2023-07-11 13:50:00,110.35,110.4,110.34,110.38,3896.0,108.0277,108.0766,108.0179,108.0571,3896.0
2023-07-11 13:55:00,110.37,110.37,110.3,110.35,4612.0,108.0473,108.0473,107.9787,108.0277,4612.0
2023-07-11 14:00:00,110.37,110.42,110.33,110.35,4238.0,108.0473,108.0962,108.0081,108.0277,4238.0
2023-07-11 14:05:00,110.38,110.38,110.32,110.35,2982.0,108.0571,108.0571,107.9983,108.0277,2982.0
2023-07-11 14:10:00,110.33,110.33,110.1,110.12,3749.0,108.0081,108.0081,107.783,107.8025,3749.0
2023-07-11 14:15:00,110.11,110.28,110.07,110.27,10254.0,107.7927,107.9592,107.7536,107.9494,10254.0
2023-07-11 14:20:00,110.27,110.3,110.15,110.15,13262.0,107.9494,107.9787,107.8319,107.8319,13262.0
2023-07-11 14:25:00,110.15,110.18,110.09,110.16,6380.0,107.8319,107.8613,107.7732,107.8417,6380.0
2023-07-11 14:30:00,110.19,110.22,110.1,110.18,6435.0,107.8711,107.9004,107.783,107.8613,6435.0
2023-07-11 14:35:00,110.15,110.17,110.07,110.07,10937.0,107.8319,107.8515,107.7536,107.7536,10937.0
2023-07-11 14:40:00,110.06,110.29,110.06,110.29,4429.0,107.7438,107.969,107.7438,107.969,4429.0
2023-07-11 14:45:00,110.32,110.4,110.28,110.4,8280.0,107.9983,108.0766,107.9592,108.0766,8280.0
2023-07-11 14:50:00,110.39,110.4,110.29,110.36,6649.0,108.0669,108.0766,107.969,108.0375,6649.0
2023-07-11 14:55:00,110.35,110.43,110.33,110.38,7040.0,108.0277,108.106,108.0081,108.0571,7040.0
2023-07-11 15:00:00,110.39,110.43,110.35,110.43,5941.0,108.0669,108.106,108.0277,108.106,5941.0
2023-07-11 15:05:00,110.42,110.46,110.36,110.43,8550.0,108.0962,108.1354,108.0375,108.106,8550.0
2023-07-11 15:10:00,110.42,110.49,110.39,110.48,7907.0,108.0962,108.1647,108.0669,108.155,7907.0
2023-07-11 15:15:00,110.46,110.53,110.42,110.53,26697.0,108.1354,108.2039,108.0962,108.2039,26697.0
2023-07-11 15:20:00,110.56,110.6,110.54,110.59,8802.0,108.2333,108.2724,108.2137,108.2626,8802.0
2023-07-11 15:25:00,110.59,110.63,110.55,110.57,17119.0,108.2626,108.3018,108.2235,108.2431,17119.0
2023-07-11 15:30:00,110.57,110.66,110.53,110.58,13971.0,108.2431,108.3312,108.2039,108.2529,13971.0
2023-07-11 15:35:00,110.58,110.68,110.56,110.67,16628.0,108.2529,108.3507,108.2333,108.341,16628.0
2023-07-11 15:40:00,110.69,110.72,110.62,110.66,18756.0,108.3605,108.3899,108.292,108.3312,18756.0
2023-07-11 15:45:00,110.66,110.93,110.66,110.93,21604.0,108.3312,108.5955,108.3312,108.5955,21604.0
2023-07-11 15:50:00,110.93,110.96,110.79,110.86,48618.0,108.5955,108.6249,108.4584,108.527,48618.0
2023-07-11 15:55:00,110.86,111.03,110.83,111.01,152395.0,108.527,108.6934,108.4976,108.6738,152395.0
2023-07-12 09:30:00,112.49,113.36,112.31,112.88,62401.0,110.1227,110.9743,109.9464,110.5044,62401.0
2023-07-12 09:35:00,112.94,113.0,112.43,112.46,13163.0,110.5632,110.6219,110.0639,110.0933,13163.0
2023-07-12 09:40:00,112.38,112.47,112.09,112.47,6600.0,110.015,110.1031,109.7311,110.1031,6600.0
2023-07-12 09:45:00,112.39,112.44,112.09,112.09,11603.0,110.0248,110.0737,109.7311,109.7311,11603.0
2023-07-12 09:50:00,112.11,112.36,112.11,112.21,7813.0,109.7507,109.9954,109.7507,109.8485,7813.0
2023-07-12 09:55:00,112.19,112.19,111.86,111.98,27052.0,109.829,109.829,109.5059,109.6234,27052.0
2023-07-12 10:00:00,112.05,112.24,112.05,112.14,12882.0,109.6919,109.8779,109.6919,109.78,12882.0
2023-07-12 10:05:00,112.14,112.28,112.04,112.13,12424.0,109.78,109.9171,109.6821,109.7702,12424.0
2023-07-12 10:10:00,112.13,112.33,112.12,112.32,14766.0,109.7702,109.966,109.7604,109.9562,14766.0
2023-07-12 10:15:00,112.31,112.32,112.18,112.2,10679.0,109.9464,109.9562,109.8192,109.8388,10679.0
2023-07-12 10:20:00,112.19,112.25,112.13,112.22,7418.0,109.829,109.8877,109.7702,109.8583,7418.0
2023-07-12 10:25:00,112.17,112.5,112.15,112.5,14061.0,109.8094,110.1324,109.7898,110.1324,14061.0
2023-07-12 10:30:00,112.56,112.56,112.41,112.5,10364.0,110.1912,110.1912,110.0443,110.1324,10364.0
2023-07-12 10:35:00,112.49,112.53,112.43,112.48,21928.0,110.1227,110.1618,110.0639,110.1129,21928.0
2023-07-12 10:40:00,112.5,112.54,112.43,112.5,7990.0,110.1324,110.1716,110.0639,110.1324,7990.0
2023-07-12 10:45:00,112.54,112.56,112.41,112.41,7034.0,110.1716,110.1912,110.0443,110.0443,7034.0
2023-07-12 10:50:00,112.4,112.48,112.4,112.44,7646.0,110.0346,110.1129,110.0346,110.0737,7646.0
2023-07-12 10:55:00,112.41,112.41,112.21,112.25,7537.0,110.0443,110.0443,109.8485,109.8877,7537.0
2023-07-12 11:00:00,112.23,112.26,112.03,112.05,7275.0,109.8681,109.8975,109.6723,109.6919,7275.0
2023-07-12 11:05:00,112.05,112.09,111.96,111.97,6658.0,109.6919,109.7311,109.6038,109.6136,6658.0
2023-07-12 11:10:00,111.97,112.05,111.89,112.01,5329.0,109.6136,109.6919,109.5353,109.6528,5329.0
2023-07-12 11:15:00,112.02,112.09,111.94,112.09,6370.0,109.6625,109.7311,109.5842,109.7311,6370.0
2023-07-12 11:20:00,112.05,112.05,111.92,112.0,4273.0,109.6919,109.6919,109.5647,109.643,4273.0
2023-07-12 11:25:00,112.0,112.02,111.98,112.0,2903.0,109.643,109.6625,109.6234,109.643,2903.0
2023-07-12 11:30:00,112.02,112.06,111.95,111.99,7269.0,109.6625,109.7017,109.594,109.6332,7269.0
2023-07-12 11:35:00,112.0,112.01,111.78,111.79,5038.0,109.643,109.6528,109.4276,109.4374,5038.0
2023-07-12 11:40:00,111.79,111.79,111.51,111.67,14025.0,109.4374,109.4374,109.1633,109.3199,14025.0
2023-07-12 11:45:00,111.62,111.65,111.55,111.65,4583.0,109.271,109.3003,109.2024,109.3003,4583.0
2023-07-12 11:50:00,111.66,111.67,111.43,111.48,4614.0,109.3101,109.3199,109.085,109.1339,4614.0
2023-07-12 11:55:00,111.52,111.64,111.49,111.51,4750.0,109.1731,109.2905,109.1437,109.1633,4750.0
2023-07-12 12:00:00,111.59,111.61,111.46,111.56,175709.0,109.2416,109.2612,109.1143,109.2122,175709.0
2023-07-12 12:05:00,111.55,111.76,111.54,111.69,5128.0,109.2024,109.408,109.1926,109.3395,5128.0
2023-07-12 12:10:00,111.65,111.81,111.65,111.79,9465.0,109.3003,109.457,109.3003,109.4374,9465.0
2023-07-12 12:15:00,111.81,111.81,111.61,111.71,6196.0,109.457,109.457,109.2612,109.3591,6196.0
2023-07-12 12:20:00,111.74,111.84,111.72,111.83,2507.0,109.3884,109.4863,109.3689,109.4765,2507.0
2023-07-12 12:25:00,111.84,111.89,111.82,111.86,5284.0,109.4863,109.5353,109.4668,109.5059,5284.0
2023-07-12 12:30:00,111.87,111.92,111.82,111.92,4517.0,109.5157,109.5647,109.4668,109.5647,4517.0
2023-07-12 12:35:00,111.93,111.93,111.83,111.84,6646.0,109.5744,109.5744,109.4765,109.4863,6646.0
2023-07-12 12:40:00,111.87,111.96,111.78,111.86,21704.0,109.5157,109.6038,109.4276,109.5059,21704.0
2023-07-12 12:45:00,111.89,111.99,111.77,111.95,9565.0,109.5353,109.6332,109.4178,109.594,9565.0
2023-07-12 12:50:00,111.95,111.97,111.9,111.91,2357.0,109.594,109.6136,109.5451,109.5549,2357.0
2023-07-12 12:55:00,111.89,111.93,111.83,111.83,3627.0,109.5353,109.5744,109.4765,109.4765,3627.0
2023-07-12 13:00:00,111.84,111.98,111.84,111.95,2971.0,109.4863,109.6234,109.4863,109.594,2971.0
2023-07-12 13:05:00,111.96,111.98,111.82,111.84,5200.0,109.6038,109.6234,109.4668,109.4863,5200.0
2023-07-12 13:10:00,111.83,111.84,111.74,111.83,7937.0,109.4765,109.4863,109.3884,109.4765,7937.0
2023-07-12 13:15:00,111.85,111.99,111.85,111.97,7163.0,109.4961,109.6332,109.4961,109.6136,7163.0
2023-07-12 13:20:00,111.96,111.99,111.92,111.98,2112.0,109.6038,109.6332,109.5647,109.6234,2112.0
2023-07-12 13:25:00,111.98,112.0,111.92,111.94,8717.0,109.6234,109.643,109.5647,109.5842,8717.0
2023-07-12 13:30:00,111.93,112.1,111.93,112.08,4734.0,109.5744,109.7409,109.5744,109.7213,4734.0
2023-07-12 13:35:00,112.09,112.18,112.09,112.18,6611.0,109.7311,109.8192,109.7311,109.8192,6611.0
2023-07-12 13:40:00,112.21,112.22,112.14,112.19,5434.0,109.8485,109.8583,109.78,109.829,5434.0
2023-07-12 13:45:00,112.18,112.2,112.11,112.16,8402.0,109.8192,109.8388,109.7507,109.7996,8402.0
2023-07-12 13:50:00,112.15,112.19,112.07,112.18,4947.0,109.7898,109.829,109.7115,109.8192,4947.0
2023-07-12 13:55:00,112.19,112.21,112.1,112.16,5305.0,109.829,109.8485,109.7409,109.7996,5305.0
2023-07-12 14:00:00,112.17,112.2,112.12,112.2,5637.0,109.8094,109.8388,109.7604,109.8388,5637.0
2023-07-12 14:05:00,112.21,112.3,112.17,112.18,13934.0,109.8485,109.9367,109.8094,109.8192,13934.0
2023-07-12 14:10:00,112.16,112.28,112.13,112.2,5220.0,109.7996,109.9171,109.7702,109.8388,5220.0
2023-07-12 14:15:00,112.18,112.19,112.11,112.12,3120.0,109.8192,109.829,109.7507,109.7604,3120.0
2023-07-12 14:20:00,112.13,112.17,112.11,112.11,5826.0,109.7702,109.8094,109.7507,109.7507,5826.0
2023-07-12 14:25:00,112.11,112.11,112.04,112.08,5783.0,109.7507,109.7507,109.6821,109.7213,5783.0
2023-07-12 14:30:00,112.08,112.09,111.97,112.02,12660.0,109.7213,109.7311,109.6136,109.6625,12660.0
2023-07-12 14:35:00,112.01,112.03,111.93,111.94,7580.0,109.6528,109.6723,109.5744,109.5842,7580.0
2023-07-12 14:40:00,111.94,112.0,111.86,112.0,11012.0,109.5842,109.643,109.5059,109.643,11012.0
2023-07-12 14:45:00,112.01,112.04,111.94,111.98,10754.0,109.6528,109.6821,109.5842,109.6234,10754.0
2023-07-12 14:50:00,111.99,112.05,111.96,112.01,7279.0,109.6332,109.6919,109.6038,109.6528,7279.0
2023-07-12 14:55:00,112.01,112.09,112.01,112.07,5835.0,109.6528,109.7311,109.6528,109.7115,5835.0
2023-07-12 15:00:00,112.06,112.06,111.96,112.01,8415.0,109.7017,109.7017,109.6038,109.6528,8415.0
2023-07-12 15:05:00,112.01,112.01,111.93,111.99,8009.0,109.6528,109.6528,109.5744,109.6332,8009.0
2023-07-12 15:10:00,111.97,111.99,111.89,111.91,8951.0,109.6136,109.6332,109.5353,109.5549,8951.0
2023-07-12 15:15:00,111.91,112.01,111.89,111.98,10392.0,109.5549,109.6528,109.5353,109.6234,10392.0
2023-07-12 15:20:00,111.98,111.98,111.7,111.72,12826.0,109.6234,109.6234,109.3493,109.3689,12826.0
2023-07-12 15:25:00,111.7,111.81,111.61,111.81,12287.0,109.3493,109.457,109.2612,109.457,12287.0
2023-07-12 15:30:00,111.81,111.92,111.79,111.89,9475.0,109.457,109.5647,109.4374,109.5353,9475.0
2023-07-12 15:35:00,111.91,111.95,111.85,111.85,12103.0,109.5549,109.594,109.4961,109.4961,12103.0
2023-07-12 15:40:00,111.88,111.94,111.83,111.9,11772.0,109.5255,109.5842,109.4765,109.5451,11772.0
2023-07-12 15:45:00,111.9,111.9,111.83,111.84,23973.0,109.5451,109.5451,109.4765,109.4863,23973.0
2023-07-12 15:50:00,111.84,111.84,111.59,111.62,33042.0,109.4863,109.4863,109.2416,109.271,33042.0
2023-07-12 15:55:00,111.63,111.63,111.41,111.55,93519.0,109.2808,109.2808,109.0654,109.2024,93519.0
2023-07-13 09:30:00,111.47,112.1,111.43,112.02,19397.0,109.1241,109.7409,109.085,109.6625,19397.0
2023-07-13 09:35:00,112.02,112.03,111.74,111.74,7567.0,109.6625,109.6723,109.3884,109.3884,7567.0
2023-07-13 09:40:00,111.74,111.78,111.46,111.5,10176.0,109.3884,109.4276,109.1143,109.1535,10176.0
2023-07-13 09:45:00,111.54,111.66,111.43,111.55,27729.0,109.1926,109.3101,109.085,109.2024,27729.0
2023-07-13 09:50:00,111.55,111.77,111.55,111.76,31789.0,109.2024,109.4178,109.2024,109.408,31789.0
2023-07-13 09:55:00,111.88,111.88,111.6,111.7,5747.0,109.5255,109.5255,109.2514,109.3493,5747.0
2023-07-13 10:00:00,111.7,111.79,111.54,111.79,5861.0,109.3493,109.4374,109.1926,109.4374,5861.0
2023-07-13 10:05:00,111.77,111.86,111.67,111.71,13023.0,109.4178,109.5059,109.3199,109.3591,13023.0
2023-07-13 10:10:00,111.7,111.72,111.6,111.72,10660.0,109.3493,109.3689,109.2514,109.3689,10660.0
2023-07-13 10:15:00,111.69,111.69,111.42,111.42,8905.0,109.3395,109.3395,109.0752,109.0752,8905.0
2023-07-13 10:20:00,111.41,111.57,111.4,111.57,17179.0,109.0654,109.222,109.0556,109.222,17179.0
2023-07-13 10:25:00,111.59,111.6,111.47,111.56,5890.0,109.2416,109.2514,109.1241,109.2122,5890.0
2023-07-13 10:30:00,111.54,111.67,111.53,111.57,5434.0,109.1926,109.3199,109.1829,109.222,5434.0
2023-07-13 10:35:00,111.55,111.6,111.45,111.51,4219.0,109.2024,109.2514,109.1045,109.1633,4219.0
2023-07-13 10:40:00,111.5,111.54,111.46,111.46,7564.0,109.1535,109.1926,109.1143,109.1143,7564.0
2023-07-13 10:45:00,111.48,111.52,111.42,111.43,8487.0,109.1339,109.1731,109.0752,109.085,8487.0
2023-07-13 10:50:00,111.42,111.43,111.16,111.19,14791.0,109.0752,109.085,108.8206,108.85,14791.0
2023-07-13 10:55:00,111.18,111.36,111.17,111.32,9342.0,108.8402,109.0164,108.8304,108.9773,9342.0
2023-07-13 11:00:00,111.34,111.36,111.25,111.31,4947.0,108.9969,109.0164,108.9088,108.9675,4947.0
2023-07-13 11:05:00,111.34,111.34,111.25,111.26,4427.0,108.9969,108.9969,108.9088,108.9185,4427.0
2023-07-13 11:10:00,111.27,111.31,111.23,111.29,10914.0,108.9283,108.9675,108.8892,108.9479,10914.0
2023-07-13 11:15:00,111.31,111.48,111.31,111.44,6367.0,108.9675,109.1339,108.9675,109.0948,6367.0
2023-07-13 11:20:00,111.42,111.49,111.38,111.48,5156.0,109.0752,109.1437,109.036,109.1339,5156.0
2023-07-13 11:25:00,111.47,111.54,111.42,111.42,4469.0,109.1241,109.1926,109.0752,109.0752,4469.0
2023-07-13 11:30:00,111.44,111.49,111.39,111.48,11433.0,109.0948,109.1437,109.0458,109.1339,11433.0
2023-07-13 11:35:00,111.47,111.69,111.47,111.65,5406.0,109.1241,109.3395,109.1241,109.3003,5406.0
2023-07-13 11:40:00,111.63,111.63,111.54,111.6,5902.0,109.2808,109.2808,109.1926,109.2514,5902.0
2023-07-13 11:45:00,111.6,111.63,111.58,111.59,6430.0,109.2514,109.2808,109.2318,109.2416,6430.0
2023-07-13 11:50:00,111.61,111.69,111.56,111.56,6605.0,109.2612,109.3395,109.2122,109.2122,6605.0
2023-07-13 11:55:00,111.55,111.61,111.49,111.52,4796.0,109.2024,109.2612,109.1437,109.1731,4796.0
2023-07-13 12:00:00,111.54,111.58,111.45,111.57,4120.0,109.1926,109.2318,109.1045,109.222,4120.0
2023-07-13 12:05:00,111.58,111.6,111.48,111.51,8429.0,109.2318,109.2514,109.1339,109.1633,8429.0
2023-07-13 12:10:00,111.49,111.59,111.49,111.59,4795.0,109.1437,109.2416,109.1437,109.2416,4795.0
2023-07-13 12:15:00,111.61,111.71,111.6,111.65,5523.0,109.2612,109.3591,109.2514,109.3003,5523.0
2023-07-13 12:20:00,111.66,111.75,111.61,111.65,14084.0,109.3101,109.3982,109.2612,109.3003,14084.0
2023-07-13 12:25:00,111.63,111.72,111.63,111.68,8424.0,109.2808,109.3689,109.2808,109.3297,8424.0
2023-07-13 12:30:00,111.69,111.8,111.68,111.78,25368.0,109.3395,109.4472,109.3297,109.4276,25368.0
2023-07-13 12:35:00,111.79,111.85,111.74,111.77,6797.0,109.4374,109.4961,109.3884,109.4178,6797.0
2023-07-13 12:40:00,111.79,111.79,111.72,111.73,7392.0,109.4374,109.4374,109.3689,109.3787,7392.0
2023-07-13 12:45:00,111.73,111.74,111.64,111.64,6726.0,109.3787,109.3884,109.2905,109.2905,6726.0
2023-07-13 12:50:00,111.63,111.64,111.54,111.59,17288.0,109.2808,109.2905,109.1926,109.2416,17288.0
2023-07-13 12:55:00,111.58,111.62,111.53,111.61,8808.0,109.2318,109.271,109.1829,109.2612,8808.0
2023-07-13 13:00:00,111.62,111.62,111.53,111.59,19401.0,109.271,109.271,109.1829,109.2416,19401.0
2023-07-13 13:05:00,111.6,111.62,111.52,111.53,4339.0,109.2514,109.271,109.1731,109.1829,4339.0
2023-07-13 13:10:00,111.52,111.61,111.49,111.6,10488.0,109.1731,109.2612,109.1437,109.2514,10488.0
2023-07-13 13:15:00,111.62,111.63,111.57,111.57,5957.0,109.271,109.2808,109.222,109.222,5957.0
2023-07-13 13:20:00,111.55,111.79,111.55,111.78,21269.0,109.2024,109.4374,109.2024,109.4276,21269.0
2023-07-13 13:25:00,111.81,111.89,111.77,111.87,11215.0,109.457,109.5353,109.4178,109.5157,11215.0
2023-07-13 13:30:00,111.83,111.85,111.77,111.8,4944.0,109.4765,109.4961,109.4178,109.4472,4944.0
2023-07-13 13:35:00,111.8,111.84,111.78,111.79,5694.0,109.4472,109.4863,109.4276,109.4374,5694.0
2023-07-13 13:40:00,111.78,111.82,111.74,111.76,3658.0,109.4276,109.4668,109.3884,109.408,3658.0
2023-07-13 13:45:00,111.77,111.8,111.71,111.8,4317.0,109.4178,109.4472,109.3591,109.4472,4317.0
2023-07-13 13:50:00,111.78,111.82,111.73,111.8,46301.0,109.4276,109.4668,109.3787,109.4472,46301.0
2023-07-13 13:55:00,111.8,111.82,111.73,111.78,7205.0,109.4472,109.4668,109.3787,109.4276,7205.0
2023-07-13 14:00:00,111.81,111.82,111.77,111.8,4740.0,109.457,109.4668,109.4178,109.4472,4740.0
2023-07-13 14:05:00,111.8,111.84,111.76,111.81,5510.0,109.4472,109.4863,109.408,109.457,5510.0
2023-07-13 14:10:00,111.8,111.8,111.74,111.78,4580.0,109.4472,109.4472,109.3884,109.4276,4580.0
2023-07-13 14:15:00,111.79,111.82,111.73,111.74,8927.0,109.4374,109.4668,109.3787,109.3884,8927.0
2023-07-13 14:20:00,111.76,111.79,111.73,111.75,5598.0,109.408,109.4374,109.3787,109.3982,5598.0
2023-07-13 14:25:00,111.73,111.74,111.65,111.69,9290.0,109.3787,109.3884,109.3003,109.3395,9290.0
2023-07-13 14:30:00,111.69,111.75,111.68,111.72,5057.0,109.3395,109.3982,109.3297,109.3689,5057.0
2023-07-13 14:35:00,111.73,111.74,111.65,111.66,9145.0,109.3787,109.3884,109.3003,109.3101,9145.0
2023-07-13 14:40:00,111.66,111.72,111.66,111.68,14324.0,109.3101,109.3689,109.3101,109.3297,14324.0
2023-07-13 14:45:00,111.69,111.75,111.67,111.7,13007.0,109.3395,109.3982,109.3199,109.3493,13007.0
2023-07-13 14:50:00,111.7,111.77,111.68,111.76,6698.0,109.3493,109.4178,109.3297,109.408,6698.0
2023-07-13 14:55:00,111.76,111.79,111.72,111.76,6953.0,109.408,109.4374,109.3689,109.408,6953.0
2023-07-13 15:00:00,111.74,111.74,111.7,111.72,3617.0,109.3884,109.3884,109.3493,109.3689,3617.0
2023-07-13 15:05:00,111.71,111.73,111.66,111.72,8188.0,109.3591,109.3787,109.3101,109.3689,8188.0
2023-07-13 15:10:00,111.72,111.79,111.69,111.74,8851.0,109.3689,109.4374,109.3395,109.3884,8851.0
2023-07-13 15:15:00,111.75,111.78,111.68,111.72,11302.0,109.3982,109.4276,109.3297,109.3689,11302.0
2023-07-13 15:20:00,111.72,111.75,111.69,111.7,8227.0,109.3689,109.3982,109.3395,109.3493,8227.0
2023-07-13 15:25:00,111.69,111.78,111.69,111.77,9852.0,109.3395,109.4276,109.3395,109.4178,9852.0
2023-07-13 15:30:00,111.77,111.78,111.65,111.69,12569.0,109.4178,109.4276,109.3003,109.3395,12569.0
2023-07-13 15:35:00,111.68,111.69,111.64,111.65,12578.0,109.3297,109.3395,109.2905,109.3003,12578.0
2023-07-13 15:40:00,111.64,111.64,111.52,111.58,15258.0,109.2905,109.2905,109.1731,109.2318,15258.0
2023-07-13 15:45:00,111.59,111.62,111.49,111.5,13653.0,109.2416,109.271,109.1437,109.1535,13653.0
2023-07-13 15:50:00,111.51,111.57,111.46,111.55,27902.0,109.1633,109.222,109.1143,109.2024,27902.0
2023-07-13 15:55:00,111.55,111.59,111.46,111.47,81875.0,109.2024,109.2416,109.1143,109.1241,81875.0
2023-07-14 09:30:00,110.86,111.13,110.72,110.86,64133.0,108.527,108.7913,108.3899,108.527,64133.0
2023-07-14 09:35:00,110.88,110.94,110.42,110.46,39233.0,108.5465,108.6053,108.0962,108.1354,39233.0
2023-07-14 09:40:00,110.46,110.47,109.48,109.48,25932.0,108.1354,108.1452,107.176,107.176,25932.0
2023-07-14 09:45:00,109.45,109.66,109.29,109.59,29208.0,107.1466,107.3522,106.99,107.2837,29208.0
2023-07-14 09:50:00,109.58,109.77,109.22,109.23,21257.0,107.2739,107.4599,106.9215,106.9313,21257.0
2023-07-14 09:55:00,109.17,109.58,109.14,109.35,18807.0,106.8725,107.2739,106.8432,107.0487,18807.0
2023-07-14 10:00:00,109.2,109.72,109.19,109.66,26903.0,106.9019,107.411,106.8921,107.3522,26903.0
2023-07-14 10:05:00,109.64,110.11,109.64,110.04,17372.0,107.3326,107.7927,107.3326,107.7242,17372.0
2023-07-14 10:10:00,110.04,110.23,109.99,110.19,20377.0,107.7242,107.9102,107.6753,107.8711,20377.0
2023-07-14 10:15:00,110.22,110.25,109.99,110.12,13047.0,107.9004,107.9298,107.6753,107.8025,13047.0
2023-07-14 10:20:00,110.09,110.18,109.84,110.0,15246.0,107.7732,107.8613,107.5284,107.6851,15246.0
2023-07-14 10:25:00,109.99,110.35,109.99,110.34,17909.0,107.6753,108.0277,107.6753,108.0179,17909.0
2023-07-14 10:30:00,110.31,110.4,110.17,110.34,13910.0,107.9885,108.0766,107.8515,108.0179,13910.0
2023-07-14 10:35:00,110.38,110.51,110.28,110.51,13118.0,108.0571,108.1843,107.9592,108.1843,13118.0
2023-07-14 10:40:00,110.53,110.77,110.53,110.67,11848.0,108.2039,108.4389,108.2039,108.341,11848.0
2023-07-14 10:45:00,110.73,110.97,110.71,110.87,12381.0,108.3997,108.6346,108.3801,108.5367,12381.0
2023-07-14 10:50:00,110.86,110.89,110.67,110.68,11089.0,108.527,108.5563,108.341,108.3507,11089.0
2023-07-14 10:55:00,110.73,111.02,110.65,110.95,4404.0,108.3997,108.6836,108.3214,108.6151,4404.0
2023-07-14 11:00:00,110.97,111.19,110.92,111.05,9420.0,108.6346,108.85,108.5857,108.713,9420.0
2023-07-14 11:05:00,111.11,111.17,111.04,111.11,12601.0,108.7717,108.8304,108.7032,108.7717,12601.0
2023-07-14 11:10:00,111.09,111.11,110.9,110.96,9000.0,108.7521,108.7717,108.5661,108.6249,9000.0
2023-07-14 11:15:00,111.0,111.32,110.89,111.31,26883.0,108.664,108.9773,108.5563,108.9675,26883.0
2023-07-14 11:20:00,111.26,111.3,111.17,111.2,4397.0,108.9185,108.9577,108.8304,108.8598,4397.0
2023-07-14 11:25:00,111.2,111.24,110.91,110.93,7216.0,108.8598,108.899,108.5759,108.5955,7216.0
2023-07-14 11:30:00,110.93,111.05,110.92,111.02,16768.0,108.5955,108.713,108.5857,108.6836,16768.0
2023-07-14 11:35:00,111.02,111.25,111.02,111.13,5066.0,108.6836,108.9088,108.6836,108.7913,5066.0
2023-07-14 11:40:00,111.13,111.13,111.01,111.05,5211.0,108.7913,108.7913,108.6738,108.713,5211.0
2023-07-14 11:45:00,111.04,111.05,110.82,110.9,4900.0,108.7032,108.713,108.4878,108.5661,4900.0
2023-07-14 11:50:00,110.91,110.91,110.79,110.91,4711.0,108.5759,108.5759,108.4584,108.5759,4711.0
2023-07-14 11:55:00,110.92,110.95,110.87,110.88,3554.0,108.5857,108.6151,108.5367,108.5465,3554.0
2023-07-14 12:00:00,110.88,110.89,110.74,110.74,4521.0,108.5465,108.5563,108.4095,108.4095,4521.0
2023-07-14 12:05:00,110.75,110.84,110.65,110.65,4430.0,108.4193,108.5074,108.3214,108.3214,4430.0
2023-07-14 12:10:00,110.65,110.68,110.53,110.68,4467.0,108.3214,108.3507,108.2039,108.3507,4467.0
2023-07-14 12:15:00,110.73,110.9,110.72,110.9,4896.0,108.3997,108.5661,108.3899,108.5661,4896.0
2023-07-14 12:20:00,110.93,110.99,110.82,110.98,4045.0,108.5955,108.6542,108.4878,108.6444,4045.0
2023-07-14 12:25:00,110.99,111.12,110.98,110.99,10250.0,108.6542,108.7815,108.6444,108.6542,10250.0
2023-07-14 12:30:00,111.0,111.12,110.97,111.1,5788.0,108.664,108.7815,108.6346,108.7619,5788.0
2023-07-14 12:35:00,111.1,111.18,111.08,111.11,6353.0,108.7619,108.8402,108.7423,108.7717,6353.0
2023-07-14 12:40:00,111.14,111.21,111.1,111.15,3700.0,108.8011,108.8696,108.7619,108.8109,3700.0
2023-07-14 12:45:00,111.15,111.22,111.1,111.22,5224.0,108.8109,108.8794,108.7619,108.8794,5224.0
2023-07-14 12:50:00,111.21,111.22,111.08,111.15,6163.0,108.8696,108.8794,108.7423,108.8109,6163.0
2023-07-14 12:55:00,111.16,111.21,111.14,111.18,5690.0,108.8206,108.8696,108.8011,108.8402,5690.0
2023-07-14 13:00:00,111.21,111.27,111.18,111.27,3005.0,108.8696,108.9283,108.8402,108.9283,3005.0
2023-07-14 13:05:00,111.27,111.27,111.15,111.19,4274.0,108.9283,108.9283,108.8109,108.85,4274.0
2023-07-14 13:10:00,111.23,111.35,111.22,111.28,4000.0,108.8892,109.0066,108.8794,108.9381,4000.0
2023-07-14 13:15:00,111.29,111.32,111.25,111.28,2502.0,108.9479,108.9773,108.9088,108.9381,2502.0
2023-07-14 13:20:00,111.27,111.41,111.26,111.28,8769.0,108.9283,109.0654,108.9185,108.9381,8769.0
2023-07-14 13:25:00,111.24,111.25,111.18,111.22,2522.0,108.899,108.9088,108.8402,108.8794,2522.0
2023-07-14 13:30:00,111.21,111.25,111.15,111.2,3463.0,108.8696,108.9088,108.8109,108.8598,3463.0
2023-07-14 13:35:00,111.21,111.31,111.19,111.3,5391.0,108.8696,108.9675,108.85,108.9577,5391.0
2023-07-14 13:40:00,111.33,111.34,111.25,111.28,4215.0,108.9871,108.9969,108.9088,108.9381,4215.0
2023-07-14 13:45:00,111.27,111.32,111.26,111.3,3038.0,108.9283,108.9773,108.9185,108.9577,3038.0
2023-07-14 13:50:00,111.29,111.31,111.25,111.31,2401.0,108.9479,108.9675,108.9088,108.9675,2401.0
2023-07-14 13:55:00,111.32,111.42,111.32,111.34,3313.0,108.9773,109.0752,108.9773,108.9969,3313.0
2023-07-14 14:00:00,111.32,111.38,111.3,111.31,4418.0,108.9773,109.036,108.9577,108.9675,4418.0
2023-07-14 14:05:00,111.29,111.33,111.22,111.24,3357.0,108.9479,108.9871,108.8794,108.899,3357.0
2023-07-14 14:10:00,111.23,111.23,111.15,111.17,5155.0,108.8892,108.8892,108.8109,108.8304,5155.0
2023-07-14 14:15:00,111.17,111.26,111.16,111.22,3375.0,108.8304,108.9185,108.8206,108.8794,3375.0
2023-07-14 14:20:00,111.22,111.25,111.18,111.25,4562.0,108.8794,108.9088,108.8402,108.9088,4562.0
2023-07-14 14:25:00,111.27,111.29,111.21,111.22,4686.0,108.9283,108.9479,108.8696,108.8794,4686.0
2023-07-14 14:30:00,111.23,111.29,111.19,111.29,4100.0,108.8892,108.9479,108.85,108.9479,4100.0
2023-07-14 14:35:00,111.28,111.28,111.25,111.27,8863.0,108.9381,108.9381,108.9088,108.9283,8863.0
2023-07-14 14:40:00,111.27,111.29,111.17,111.22,11547.0,108.9283,108.9479,108.8304,108.8794,11547.0
2023-07-14 14:45:00,111.22,111.23,111.15,111.19,5959.0,108.8794,108.8892,108.8109,108.85,5959.0
2023-07-14 14:50:00,111.18,111.29,111.15,111.29,11734.0,108.8402,108.9479,108.8109,108.9479,11734.0
2023-07-14 14:55:00,111.31,111.36,111.27,111.31,4800.0,108.9675,109.0164,108.9283,108.9675,4800.0
2023-07-14 15:00:00,111.31,111.35,111.17,111.35,8129.0,108.9675,109.0066,108.8304,109.0066,8129.0
2023-07-14 15:05:00,111.33,111.58,111.31,111.58,9244.0,108.9871,109.2318,108.9675,109.2318,9244.0
2023-07-14 15:10:00,111.61,111.63,111.5,111.58,9965.0,109.2612,109.2808,109.1535,109.2318,9965.0
2023-07-14 15:15:00,111.61,111.69,111.59,111.63,6658.0,109.2612,109.3395,109.2416,109.2808,6658.0
2023-07-14 15:20:00,111.63,111.63,111.56,111.56,7555.0,109.2808,109.2808,109.2122,109.2122,7555.0
2023-07-14 15:25:00,111.54,111.63,111.54,111.63,7375.0,109.1926,109.2808,109.1926,109.2808,7375.0
2023-07-14 15:30:00,111.65,111.74,111.6,111.73,13281.0,109.3003,109.3884,109.2514,109.3787,13281.0
2023-07-14 15:35:00,111.73,111.74,111.67,111.72,12478.0,109.3787,109.3884,109.3199,109.3689,12478.0
2023-07-14 15:40:00,111.72,111.72,111.5,111.52,10868.0,109.3689,109.3689,109.1535,109.1731,10868.0
2023-07-14 15:45:00,111.52,111.59,111.48,111.57,14965.0,109.1731,109.2416,109.1339,109.222,14965.0
2023-07-14 15:50:00,111.53,111.58,111.42,111.48,26843.0,109.1829,109.2318,109.0752,109.1339,26843.0
2023-07-14 15:55:00,111.49,111.6,111.42,111.58,66494.0,109.1437,109.2514,109.0752,109.2318,66494.0
2023-07-17 09:30:00,111.49,111.58,110.77,110.79,20597.0,109.1437,109.2318,108.4389,108.4584,20597.0
2023-07-17 09:35:00,110.7,110.71,110.06,110.48,44377.0,108.3703,108.3801,107.7438,108.155,44377.0
2023-07-17 09:40:00,110.47,110.58,110.35,110.49,15868.0,108.1452,108.2529,108.0277,108.1647,15868.0
2023-07-17 09:45:00,110.53,110.95,110.46,110.87,6420.0,108.2039,108.6151,108.1354,108.5367,6420.0
2023-07-17 09:50:00,110.89,111.34,110.89,111.29,7583.0,108.5563,108.9969,108.5563,108.9479,7583.0
2023-07-17 09:55:00,111.28,111.46,111.28,111.43,3611.0,108.9381,109.1143,108.9381,109.085,3611.0
2023-07-17 10:00:00,111.4,111.4,111.23,111.4,6618.0,109.0556,109.0556,108.8892,109.0556,6618.0
2023-07-17 10:05:00,111.37,111.53,111.37,111.38,9818.0,109.0262,109.1829,109.0262,109.036,9818.0
2023-07-17 10:10:00,111.32,111.47,111.31,111.47,6432.0,108.9773,109.1241,108.9675,109.1241,6432.0
2023-07-17 10:15:00,111.43,111.54,111.36,111.46,6114.0,109.085,109.1926,109.0164,109.1143,6114.0
2023-07-17 10:20:00,111.45,111.54,111.4,111.53,11106.0,109.1045,109.1926,109.0556,109.1829,11106.0
2023-07-17 10:25:00,111.5,111.55,111.42,111.55,6107.0,109.1535,109.2024,109.0752,109.2024,6107.0
2023-07-17 10:30:00,111.58,111.66,111.45,111.48,11558.0,109.2318,109.3101,109.1045,109.1339,11558.0
2023-07-17 10:35:00,111.49,111.5,111.27,111.35,12714.0,109.1437,109.1535,108.9283,109.0066,12714.0
2023-07-17 10:40:00,111.36,111.5,111.33,111.45,6865.0,109.0164,109.1535,108.9871,109.1045,6865.0
2023-07-17 10:45:00,111.45,111.45,111.37,111.39,6497.0,109.1045,109.1045,109.0262,109.0458,6497.0
2023-07-17 10:50:00,111.4,111.43,111.23,111.24,8005.0,109.0556,109.085,108.8892,108.899,8005.0
2023-07-17 10:55:00,111.25,111.25,110.82,110.83,9031.0,108.9088,108.9088,108.4878,108.4976,9031.0
2023-07-17 11:00:00,110.78,111.01,110.74,111.01,8630.0,108.4486,108.6738,108.4095,108.6738,8630.0
2023-07-17 11:05:00,110.99,110.99,110.82,110.95,3735.0,108.6542,108.6542,108.4878,108.6151,3735.0
2023-07-17 11:10:00,110.96,110.96,110.85,110.88,4584.0,108.6249,108.6249,108.5172,108.5465,4584.0
2023-07-17 11:15:00,110.87,110.9,110.8,110.8,7090.0,108.5367,108.5661,108.4682,108.4682,7090.0
2023-07-17 11:20:00,110.83,110.94,110.81,110.91,5647.0,108.4976,108.6053,108.478,108.5759,5647.0
2023-07-17 11:25:00,110.92,110.92,110.83,110.86,7032.0,108.5857,108.5857,108.4976,108.527,7032.0
2023-07-17 11:30:00,110.85,110.93,110.82,110.91,6250.0,108.5172,108.5955,108.4878,108.5759,6250.0
2023-07-17 11:35:00,110.91,110.91,110.75,110.77,5832.0,108.5759,108.5759,108.4193,108.4389,5832.0
2023-07-17 11:40:00,110.78,110.88,110.76,110.79,8872.0,108.4486,108.5465,108.4291,108.4584,8872.0
2023-07-17 11:45:00,110.77,110.84,110.75,110.77,6933.0,108.4389,108.5074,108.4193,108.4389,6933.0
2023-07-17 11:50:00,110.79,110.83,110.67,110.77,12453.0,108.4584,108.4976,108.341,108.4389,12453.0
2023-07-17 11:55:00,110.78,111.11,110.78,111.07,11759.0,108.4486,108.7717,108.4486,108.7325,11759.0
2023-07-17 12:00:00,111.1,111.12,110.99,111.01,14522.0,108.7619,108.7815,108.6542,108.6738,14522.0
2023-07-17 12:05:00,111.03,111.07,110.75,110.78,8392.0,108.6934,108.7325,108.4193,108.4486,8392.0
2023-07-17 12:10:00,110.78,110.96,110.76,110.9,6839.0,108.4486,108.6249,108.4291,108.5661,6839.0
2023-07-17 12:15:00,110.91,110.91,110.75,110.75,8143.0,108.5759,108.5759,108.4193,108.4193,8143.0
2023-07-17 12:20:00,110.75,110.8,110.68,110.8,6793.0,108.4193,108.4682,108.3507,108.4682,6793.0
2023-07-17 12:25:00,110.8,110.9,110.8,110.84,7693.0,108.4682,108.5661,108.4682,108.5074,7693.0
2023-07-17 12:30:00,110.86,110.86,110.74,110.74,6828.0,108.527,108.527,108.4095,108.4095,6828.0
2023-07-17 12:35:00,110.72,110.76,110.65,110.76,9841.0,108.3899,108.4291,108.3214,108.4291,9841.0
2023-07-17 12:40:00,110.77,110.78,110.69,110.72,5576.0,108.4389,108.4486,108.3605,108.3899,5576.0
2023-07-17 12:45:00,110.71,110.73,110.6,110.6,4151.0,108.3801,108.3997,108.2724,108.2724,4151.0
2023-07-17 12:50:00,110.58,110.59,110.52,110.54,6822.0,108.2529,108.2626,108.1941,108.2137,6822.0
2023-07-17 12:55:00,110.54,110.58,110.47,110.52,8462.0,108.2137,108.2529,108.1452,108.1941,8462.0
2023-07-17 13:00:00,110.51,110.51,110.42,110.43,3800.0,108.1843,108.1843,108.0962,108.106,3800.0
2023-07-17 13:05:00,110.42,110.44,110.33,110.4,6362.0,108.0962,108.1158,108.0081,108.0766,6362.0
2023-07-17 13:10:00,110.42,110.44,110.4,110.41,4447.0,108.0962,108.1158,108.0766,108.0864,4447.0
2023-07-17 13:15:00,110.41,110.42,110.27,110.28,4730.0,108.0864,108.0962,107.9494,107.9592,4730.0
2023-07-17 13:20:00,110.27,110.28,110.21,110.27,9744.0,107.9494,107.9592,107.8906,107.9494,9744.0
2023-07-17 13:25:00,110.27,110.61,110.26,110.48,12388.0,107.9494,108.2822,107.9396,108.155,12388.0
2023-07-17 13:30:00,110.45,110.48,110.34,110.35,6324.0,108.1256,108.155,108.0179,108.0277,6324.0
2023-07-17 13:35:00,110.36,110.37,110.32,110.33,6841.0,108.0375,108.0473,107.9983,108.0081,6841.0
2023-07-17 13:40:00,110.31,110.32,110.2,110.24,19062.0,107.9885,107.9983,107.8808,107.92,19062.0
2023-07-17 13:45:00,110.26,110.27,110.19,110.19,5394.0,107.9396,107.9494,107.8711,107.8711,5394.0
2023-07-17 13:50:00,110.18,110.18,110.1,110.15,6569.0,107.8613,107.8613,107.783,107.8319,6569.0
2023-07-17 13:55:00,110.17,110.27,110.17,110.25,3760.0,107.8515,107.9494,107.8515,107.9298,3760.0
2023-07-17 14:00:00,110.26,110.29,110.21,110.26,4126.0,107.9396,107.969,107.8906,107.9396,4126.0
2023-07-17 14:05:00,110.26,110.27,110.17,110.21,4889.0,107.9396,107.9494,107.8515,107.8906,4889.0
2023-07-17 14:10:00,110.2,110.29,110.19,110.29,3500.0,107.8808,107.969,107.8711,107.969,3500.0
2023-07-17 14:15:00,110.31,110.34,110.17,110.18,5530.0,107.9885,108.0179,107.8515,107.8613,5530.0
2023-07-17 14:20:00,110.19,110.33,110.17,110.32,4521.0,107.8711,108.0081,107.8515,107.9983,4521.0
2023-07-17 14:25:00,110.32,110.36,110.27,110.34,4573.0,107.9983,108.0375,107.9494,108.0179,4573.0
2023-07-17 14:30:00,110.34,110.42,110.34,110.4,3340.0,108.0179,108.0962,108.0179,108.0766,3340.0
2023-07-17 14:35:00,110.4,110.41,110.31,110.32,5616.0,108.0766,108.0864,107.9885,107.9983,5616.0
2023-07-17 14:40:00,110.31,110.31,110.24,110.27,5705.0,107.9885,107.9885,107.92,107.9494,5705.0
2023-07-17 14:45:00,110.27,110.32,110.27,110.31,5485.0,107.9494,107.9983,107.9494,107.9885,5485.0
2023-07-17 14:50:00,110.3,110.32,110.23,110.24,4650.0,107.9787,107.9983,107.9102,107.92,4650.0
2023-07-17 14:55:00,110.23,110.28,110.21,110.25,8639.0,107.9102,107.9592,107.8906,107.9298,8639.0
2023-07-17 15:00:00,110.24,110.33,110.23,110.24,6480.0,107.92,108.0081,107.9102,107.92,6480.0
2023-07-17 15:05:00,110.24,110.3,110.22,110.29,6875.0,107.92,107.9787,107.9004,107.969,6875.0
2023-07-17 15:10:00,110.3,110.38,110.3,110.37,11497.0,107.9787,108.0571,107.9787,108.0473,11497.0
2023-07-17 15:15:00,110.36,110.66,110.35,110.61,21935.0,108.0375,108.3312,108.0277,108.2822,21935.0
2023-07-17 15:20:00,110.61,110.63,110.54,110.61,7602.0,108.2822,108.3018,108.2137,108.2822,7602.0
2023-07-17 15:25:00,110.6,110.6,110.41,110.43,11673.0,108.2724,108.2724,108.0864,108.106,11673.0
2023-07-17 15:30:00,110.42,110.42,110.27,110.3,13342.0,108.0962,108.0962,107.9494,107.9787,13342.0
2023-07-17 15:35:00,110.29,110.37,110.27,110.27,9919.0,107.969,108.0473,107.9494,107.9494,9919.0
2023-07-17 15:40:00,110.28,110.35,110.21,110.29,12953.0,107.9592,108.0277,107.8906,107.969,12953.0
2023-07-17 15:45:00,110.29,110.31,110.23,110.3,14338.0,107.969,107.9885,107.9102,107.9787,14338.0
2023-07-17 15:50:00,110.28,110.29,110.14,110.24,47524.0,107.9592,107.969,107.8221,107.92,47524.0
2023-07-17 15:55:00,110.22,110.34,110.18,110.27,133032.0,107.9004,108.0179,107.8613,107.9494,133032.0
2023-07-18 09:30:00,109.9,110.71,109.9,110.71,17204.0,107.5872,108.3801,107.5872,108.3801,17204.0
2023-07-18 09:35:00,110.62,111.05,110.45,110.91,4816.0,108.292,108.713,108.1256,108.5759,4816.0
2023-07-18 09:40:00,110.99,111.34,110.98,111.34,6671.0,108.6542,108.9969,108.6444,108.9969,6671.0
2023-07-18 09:45:00,111.36,111.36,110.9,110.9,10686.0,109.0164,109.0164,108.5661,108.5661,10686.0
2023-07-18 09:50:00,110.85,111.08,110.85,111.02,7446.0,108.5172,108.7423,108.5172,108.6836,7446.0
2023-07-18 09:55:00,111.05,111.25,111.04,111.15,11625.0,108.713,108.9088,108.7032,108.8109,11625.0
2023-07-18 10:00:00,111.07,111.56,111.02,111.5,29622.0,108.7325,109.2122,108.6836,109.1535,29622.0
2023-07-18 10:05:00,111.51,111.63,111.46,111.49,16031.0,109.1633,109.2808,109.1143,109.1437,16031.0
2023-07-18 10:10:00,111.51,111.69,111.48,111.65,9723.0,109.1633,109.3395,109.1339,109.3003,9723.0
2023-07-18 10:15:00,111.66,111.73,111.59,111.64,12991.0,109.3101,109.3787,109.2416,109.2905,12991.0
2023-07-18 10:20:00,111.63,111.76,111.6,111.72,13559.0,109.2808,109.408,109.2514,109.3689,13559.0
2023-07-18 10:25:00,111.73,112.01,111.68,112.0,11595.0,109.3787,109.6528,109.3297,109.643,11595.0
2023-07-18 10:30:00,112.0,112.0,111.8,111.94,11801.0,109.643,109.643,109.4472,109.5842,11801.0
2023-07-18 10:35:00,111.96,112.1,111.9,111.96,18187.0,109.6038,109.7409,109.5451,109.6038,18187.0
2023-07-18 10:40:00,111.98,112.16,111.97,112.16,15418.0,109.6234,109.7996,109.6136,109.7996,15418.0
2023-07-18 10:45:00,112.17,112.34,112.17,112.28,13104.0,109.8094,109.9758,109.8094,109.9171,13104.0
2023-07-18 10:50:00,112.31,112.31,112.05,112.06,20358.0,109.9464,109.9464,109.6919,109.7017,20358.0
2023-07-18 10:55:00,112.07,112.12,111.94,112.07,18370.0,109.7115,109.7604,109.5842,109.7115,18370.0
2023-07-18 11:00:00,112.08,112.23,112.08,112.11,22162.0,109.7213,109.8681,109.7213,109.7507,22162.0
2023-07-18 11:05:00,112.11,112.12,112.01,112.07,13398.0,109.7507,109.7604,109.6528,109.7115,13398.0
2023-07-18 11:10:00,112.08,112.15,112.05,112.1,10294.0,109.7213,109.7898,109.6919,109.7409,10294.0
2023-07-18 11:15:00,112.1,112.1,111.92,111.96,8564.0,109.7409,109.7409,109.5647,109.6038,8564.0
2023-07-18 11:20:00,111.97,112.04,111.75,111.76,8668.0,109.6136,109.6821,109.3982,109.408,8668.0
2023-07-18 11:25:00,111.77,111.85,111.69,111.83,10583.0,109.4178,109.4961,109.3395,109.4765,10583.0
2023-07-18 11:30:00,111.8,111.81,111.58,111.59,36164.0,109.4472,109.457,109.2318,109.2416,36164.0
2023-07-18 11:35:00,111.6,111.67,111.49,111.53,14485.0,109.2514,109.3199,109.1437,109.1829,14485.0
2023-07-18 11:40:00,111.54,111.57,111.31,111.32,11176.0,109.1926,109.222,108.9675,108.9773,11176.0
2023-07-18 11:45:00,111.33,111.46,111.18,111.36,12087.0,108.9871,109.1143,108.8402,109.0164,12087.0
2023-07-18 11:50:00,111.38,111.55,111.32,111.46,8955.0,109.036,109.2024,108.9773,109.1143,8955.0
2023-07-18 11:55:00,111.46,111.48,111.29,111.34,7952.0,109.1143,109.1339,108.9479,108.9969,7952.0
2023-07-18 12:00:00,111.34,111.43,111.0,111.07,85697.0,108.9969,109.085,108.664,108.7325,85697.0
2023-07-18 12:05:00,111.09,111.09,110.79,110.79,13931.0,108.7521,108.7521,108.4584,108.4584,13931.0
2023-07-18 12:10:00,110.77,110.84,110.7,110.73,7978.0,108.4389,108.5074,108.3703,108.3997,7978.0
2023-07-18 12:15:00,110.74,110.79,110.59,110.66,6802.0,108.4095,108.4584,108.2626,108.3312,6802.0
2023-07-18 12:20:00,110.71,110.71,110.36,110.38,11592.0,108.3801,108.3801,108.0375,108.0571,11592.0
2023-07-18 12:25:00,110.4,110.5,110.36,110.42,7597.0,108.0766,108.1745,108.0375,108.0962,7597.0
2023-07-18 12:30:00,110.46,110.46,110.29,110.36,8326.0,108.1354,108.1354,107.969,108.0375,8326.0
2023-07-18 12:35:00,110.36,110.43,110.29,110.39,9250.0,108.0375,108.106,107.969,108.0669,9250.0
2023-07-18 12:40:00,110.38,110.47,110.36,110.47,11700.0,108.0571,108.1452,108.0375,108.1452,11700.0
2023-07-18 12:45:00,110.5,110.55,110.46,110.55,6165.0,108.1745,108.2235,108.1354,108.2235,6165.0
2023-07-18 12:50:00,110.56,110.65,110.54,110.65,4369.0,108.2333,108.3214,108.2137,108.3214,4369.0
2023-07-18 12:55:00,110.68,110.72,110.65,110.66,4375.0,108.3507,108.3899,108.3214,108.3312,4375.0
2023-07-18 13:00:00,110.67,110.67,110.57,110.57,19859.0,108.341,108.341,108.2431,108.2431,19859.0
2023-07-18 13:05:00,110.57,110.67,110.54,110.66,21137.0,108.2431,108.341,108.2137,108.3312,21137.0
2023-07-18 13:10:00,110.77,110.9,110.77,110.88,5486.0,108.4389,108.5661,108.4389,108.5465,5486.0
2023-07-18 13:15:00,110.89,110.93,110.77,110.85,7586.0,108.5563,108.5955,108.4389,108.5172,7586.0
2023-07-18 13:20:00,110.88,111.02,110.88,111.02,4660.0,108.5465,108.6836,108.5465,108.6836,4660.0
2023-07-18 13:25:00,111.03,111.05,110.96,110.96,7812.0,108.6934,108.713,108.6249,108.6249,7812.0
2023-07-18 13:30:00,110.96,110.99,110.85,110.86,5368.0,108.6249,108.6542,108.5172,108.527,5368.0
2023-07-18 13:35:00,110.85,110.9,110.82,110.85,4721.0,108.5172,108.5661,108.4878,108.5172,4721.0
2023-07-18 13:40:00,110.92,110.95,110.85,110.87,5078.0,108.5857,108.6151,108.5172,108.5367,5078.0
2023-07-18 13:45:00,110.86,110.89,110.84,110.89,4310.0,108.527,108.5563,108.5074,108.5563,4310.0
2023-07-18 13:50:00,110.88,110.92,110.84,110.86,5215.0,108.5465,108.5857,108.5074,108.527,5215.0
2023-07-18 13:55:00,110.85,110.99,110.85,110.98,5757.0,108.5172,108.6542,108.5172,108.6444,5757.0
2023-07-18 14:00:00,110.96,111.14,110.96,111.14,8152.0,108.6249,108.8011,108.6249,108.8011,8152.0
2023-07-18 14:05:00,111.15,111.21,111.09,111.09,7800.0,108.8109,108.8696,108.7521,108.7521,7800.0
2023-07-18 14:10:00,111.07,111.09,110.95,110.99,5849.0,108.7325,108.7521,108.6151,108.6542,5849.0
2023-07-18 14:15:00,110.99,111.1,110.97,111.08,6637.0,108.6542,108.7619,108.6346,108.7423,6637.0
2023-07-18 14:20:00,111.07,111.15,111.04,111.1,9253.0,108.7325,108.8109,108.7032,108.7619,9253.0
2023-07-18 14:25:00,111.12,111.19,111.09,111.19,8388.0,108.7815,108.85,108.7521,108.85,8388.0
2023-07-18 14:30:00,111.2,111.22,111.11,111.11,7173.0,108.8598,108.8794,108.7717,108.7717,7173.0
2023-07-18 14:35:00,111.12,111.17,111.06,111.14,5821.0,108.7815,108.8304,108.7228,108.8011,5821.0
2023-07-18 14:40:00,111.14,111.17,111.06,111.17,8433.0,108.8011,108.8304,108.7228,108.8304,8433.0
2023-07-18 14:45:00,111.17,111.2,111.14,111.17,13700.0,108.8304,108.8598,108.8011,108.8304,13700.0
2023-07-18 14:50:00,111.17,111.17,111.06,111.08,8481.0,108.8304,108.8304,108.7228,108.7423,8481.0
2023-07-18 14:55:00,111.08,111.14,111.08,111.13,6761.0,108.7423,108.8011,108.7423,108.7913,6761.0
2023-07-18 15:00:00,111.14,111.25,111.1,111.22,12001.0,108.8011,108.9088,108.7619,108.8794,12001.0
2023-07-18 15:05:00,111.23,111.3,111.21,111.3,9974.0,108.8892,108.9577,108.8696,108.9577,9974.0
2023-07-18 15:10:00,111.3,111.42,111.29,111.4,13226.0,108.9577,109.0752,108.9479,109.0556,13226.0
2023-07-18 15:15:00,111.41,111.46,111.35,111.39,16531.0,109.0654,109.1143,109.0066,109.0458,16531.0
2023-07-18 15:20:00,111.39,111.47,111.31,111.46,12540.0,109.0458,109.1241,108.9675,109.1143,12540.0
2023-07-18 15:25:00,111.49,111.6,111.48,111.59,12649.0,109.1437,109.2514,109.1339,109.2416,12649.0
2023-07-18 15:30:00,111.59,111.73,111.59,111.7,16654.0,109.2416,109.3787,109.2416,109.3493,16654.0
2023-07-18 15:35:00,111.7,111.76,111.69,111.76,17584.0,109.3493,109.408,109.3395,109.408,17584.0
2023-07-18 15:40:00,111.78,111.96,111.77,111.94,19624.0,109.4276,109.6038,109.4178,109.5842,19624.0
2023-07-18 15:45:00,111.93,112.06,111.89,111.94,31069.0,109.5744,109.7017,109.5353,109.5842,31069.0
2023-07-18 15:50:00,111.95,112.02,111.82,111.95,59118.0,109.594,109.6625,109.4668,109.594,59118.0
2023-07-18 15:55:00,111.95,111.99,111.82,111.91,118323.0,109.594,109.6332,109.4668,109.5549,118323.0
2023-07-19 09:30:00,112.17,113.13,112.12,112.67,25718.0,109.8094,110.7492,109.7604,110.2989,25718.0
2023-07-19 09:35:00,112.6,112.6,112.3,112.3,4721.0,110.2303,110.2303,109.9367,109.9367,4721.0
2023-07-19 09:40:00,112.25,112.5,112.22,112.43,6994.0,109.8877,110.1324,109.8583,110.0639,6994.0
2023-07-19 09:45:00,112.44,112.6,112.23,112.33,12847.0,110.0737,110.2303,109.8681,109.966,12847.0
2023-07-19 09:50:00,112.33,112.58,112.21,112.58,10087.0,109.966,110.2108,109.8485,110.2108,10087.0
2023-07-19 09:55:00,112.6,112.73,112.43,112.52,13863.0,110.2303,110.3576,110.0639,110.152,13863.0
2023-07-19 10:00:00,112.52,112.52,112.3,112.42,14132.0,110.152,110.152,109.9367,110.0541,14132.0
2023-07-19 10:05:00,112.44,112.44,112.17,112.25,61995.0,110.0737,110.0737,109.8094,109.8877,61995.0
2023-07-19 10:10:00,112.24,112.25,112.09,112.15,9226.0,109.8779,109.8877,109.7311,109.7898,9226.0
2023-07-19 10:15:00,112.15,112.39,112.13,112.36,16213.0,109.7898,110.0248,109.7702,109.9954,16213.0
2023-07-19 10:20:00,112.39,112.47,112.17,112.23,8334.0,110.0248,110.1031,109.8094,109.8681,8334.0
2023-07-19 10:25:00,112.24,112.42,112.21,112.35,13383.0,109.8779,110.0541,109.8485,109.9856,13383.0
2023-07-19 10:30:00,112.43,112.5,112.29,112.3,3864.0,110.0639,110.1324,109.9269,109.9367,3864.0
2023-07-19 10:35:00,112.22,112.23,112.08,112.09,4500.0,109.8583,109.8681,109.7213,109.7311,4500.0
2023-07-19 10:40:00,112.02,112.14,111.96,112.01,8421.0,109.6625,109.78,109.6038,109.6528,8421.0
2023-07-19 10:45:00,112.01,112.14,111.95,111.95,5896.0,109.6528,109.78,109.594,109.594,5896.0
2023-07-19 10:50:00,111.94,111.94,111.69,111.72,10927.0,109.5842,109.5842,109.3395,109.3689,10927.0
2023-07-19 10:55:00,111.63,111.78,111.55,111.73,5835.0,109.2808,109.4276,109.2024,109.3787,5835.0
2023-07-19 11:00:00,111.81,111.89,111.75,111.84,2730.0,109.457,109.5353,109.3982,109.4863,2730.0
2023-07-19 11:05:00,111.85,112.0,111.81,112.0,7981.0,109.4961,109.643,109.457,109.643,7981.0
2023-07-19 11:10:00,112.02,112.02,111.88,112.01,4896.0,109.6625,109.6625,109.5255,109.6528,4896.0
2023-07-19 11:15:00,111.99,112.05,111.91,111.95,4910.0,109.6332,109.6919,109.5549,109.594,4910.0
2023-07-19 11:20:00,111.98,111.98,111.85,111.85,5600.0,109.6234,109.6234,109.4961,109.4961,5600.0
2023-07-19 11:25:00,111.84,111.91,111.79,111.84,3812.0,109.4863,109.5549,109.4374,109.4863,3812.0
2023-07-19 11:30:00,111.85,111.88,111.81,111.87,5685.0,109.4961,109.5255,109.457,109.5157,5685.0
2023-07-19 11:35:00,111.87,111.88,111.78,111.86,6439.0,109.5157,109.5255,109.4276,109.5059,6439.0
2023-07-19 11:40:00,111.86,111.97,111.86,111.97,4036.0,109.5059,109.6136,109.5059,109.6136,4036.0
2023-07-19 11:45:00,112.0,112.01,111.93,111.94,3500.0,109.643,109.6528,109.5744,109.5842,3500.0
2023-07-19 11:50:00,111.88,111.94,111.82,111.9,4100.0,109.5255,109.5842,109.4668,109.5451,4100.0
2023-07-19 11:55:00,111.89,111.92,111.85,111.87,3317.0,109.5353,109.5647,109.4961,109.5157,3317.0
2023-07-19 12:00:00,111.89,111.97,111.84,111.91,3300.0,109.5353,109.6136,109.4863,109.5549,3300.0
2023-07-19 12:05:00,111.86,111.91,111.81,111.89,4425.0,109.5059,109.5549,109.457,109.5353,4425.0
2023-07-19 12:10:00,111.9,112.06,111.89,112.06,3816.0,109.5451,109.7017,109.5353,109.7017,3816.0
2023-07-19 12:15:00,112.09,112.29,112.08,112.26,7555.0,109.7311,109.9269,109.7213,109.8975,7555.0
2023-07-19 12:20:00,112.26,112.26,112.12,112.17,7126.0,109.8975,109.8975,109.7604,109.8094,7126.0
2023-07-19 12:25:00,112.14,112.28,112.14,112.25,8763.0,109.78,109.9171,109.78,109.8877,8763.0
2023-07-19 12:30:00,112.26,112.26,112.13,112.23,3777.0,109.8975,109.8975,109.7702,109.8681,3777.0
2023-07-19 12:35:00,112.22,112.22,111.97,112.0,5066.0,109.8583,109.8583,109.6136,109.643,5066.0
2023-07-19 12:40:00,111.99,112.12,111.95,112.03,4503.0,109.6332,109.7604,109.594,109.6723,4503.0
2023-07-19 12:45:00,112.02,112.08,111.96,112.08,4956.0,109.6625,109.7213,109.6038,109.7213,4956.0
2023-07-19 12:50:00,112.08,112.15,111.99,112.12,5348.0,109.7213,109.7898,109.6332,109.7604,5348.0
2023-07-19 12:55:00,112.13,112.18,112.06,112.18,5561.0,109.7702,109.8192,109.7017,109.8192,5561.0
2023-07-19 13:00:00,112.23,112.23,112.14,112.17,3485.0,109.8681,109.8681,109.78,109.8094,3485.0
2023-07-19 13:05:00,112.16,112.16,112.05,112.14,3520.0,109.7996,109.7996,109.6919,109.78,3520.0
2023-07-19 13:10:00,112.19,112.46,112.16,112.46,3440.0,109.829,110.0933,109.7996,110.0933,3440.0
2023-07-19 13:15:00,112.5,112.5,112.31,112.38,6611.0,110.1324,110.1324,109.9464,110.015,6611.0
2023-07-19 13:20:00,112.38,112.8,112.33,112.61,38652.0,110.015,110.4261,109.966,110.2401,38652.0
2023-07-19 13:25:00,112.56,112.58,112.46,112.49,7709.0,110.1912,110.2108,110.0933,110.1227,7709.0
2023-07-19 13:30:00,112.49,112.52,112.41,112.48,7210.0,110.1227,110.152,110.0443,110.1129,7210.0
2023-07-19 13:35:00,112.45,112.53,112.4,112.47,6190.0,110.0835,110.1618,110.0346,110.1031,6190.0
2023-07-19 13:40:00,112.46,112.54,112.46,112.51,4433.0,110.0933,110.1716,110.0933,110.1422,4433.0
2023-07-19 13:45:00,112.5,112.54,112.34,112.34,4568.0,110.1324,110.1716,109.9758,109.9758,4568.0
2023-07-19 13:50:00,112.35,112.43,112.31,112.41,4712.0,109.9856,110.0639,109.9464,110.0443,4712.0
2023-07-19 13:55:00,112.43,112.46,112.36,112.44,3995.0,110.0639,110.0933,109.9954,110.0737,3995.0
2023-07-19 14:00:00,112.46,112.58,112.46,112.58,6242.0,110.0933,110.2108,110.0933,110.2108,6242.0
2023-07-19 14:05:00,112.57,112.57,112.31,112.36,6137.0,110.201,110.201,109.9464,109.9954,6137.0
2023-07-19 14:10:00,112.33,112.44,112.33,112.35,19085.0,109.966,110.0737,109.966,109.9856,19085.0
2023-07-19 14:15:00,112.36,112.38,112.29,112.36,6639.0,109.9954,110.015,109.9269,109.9954,6639.0
2023-07-19 14:20:00,112.36,112.46,112.35,112.46,3400.0,109.9954,110.0933,109.9856,110.0933,3400.0
2023-07-19 14:25:00,112.45,112.63,112.45,112.63,5733.0,110.0835,110.2597,110.0835,110.2597,5733.0
2023-07-19 14:30:00,112.65,112.69,112.64,112.65,6120.0,110.2793,110.3184,110.2695,110.2793,6120.0
2023-07-19 14:35:00,112.64,112.64,112.54,112.57,6609.0,110.2695,110.2695,110.1716,110.201,6609.0
2023-07-19 14:40:00,112.58,112.71,112.53,112.64,6003.0,110.2108,110.338,110.1618,110.2695,6003.0
2023-07-19 14:45:00,112.6,112.6,112.54,112.54,4913.0,110.2303,110.2303,110.1716,110.1716,4913.0
2023-07-19 14:50:00,112.56,112.63,112.51,112.56,5391.0,110.1912,110.2597,110.1422,110.1912,5391.0
2023-07-19 14:55:00,112.56,112.58,112.52,112.56,4474.0,110.1912,110.2108,110.152,110.1912,4474.0
2023-07-19 15:00:00,112.59,112.66,112.58,112.66,4403.0,110.2206,110.2891,110.2108,110.2891,4403.0
2023-07-19 15:05:00,112.66,112.69,112.62,112.68,5665.0,110.2891,110.3184,110.2499,110.3087,5665.0
2023-07-19 15:10:00,112.69,112.7,112.5,112.55,7112.0,110.3184,110.3282,110.1324,110.1814,7112.0
2023-07-19 15:15:00,112.55,112.57,112.46,112.46,7022.0,110.1814,110.201,110.0933,110.0933,7022.0
2023-07-19 15:20:00,112.43,112.57,112.43,112.51,8362.0,110.0639,110.201,110.0639,110.1422,8362.0
2023-07-19 15:25:00,112.52,112.67,112.52,112.59,8854.0,110.152,110.2989,110.152,110.2206,8854.0
2023-07-19 15:30:00,112.59,112.59,112.43,112.52,11434.0,110.2206,110.2206,110.0639,110.152,11434.0
2023-07-19 15:35:00,112.51,112.59,112.45,112.58,11442.0,110.1422,110.2206,110.0835,110.2108,11442.0
2023-07-19 15:40:00,112.59,112.8,112.59,112.79,17283.0,110.2206,110.4261,110.2206,110.4163,17283.0
2023-07-19 15:45:00,112.8,112.8,112.64,112.73,22794.0,110.4261,110.4261,110.2695,110.3576,22794.0
2023-07-19 15:50:00,112.74,112.82,112.67,112.69,50190.0,110.3674,110.4457,110.2989,110.3184,50190.0
2023-07-19 15:55:00,112.69,112.71,112.6,112.61,86866.0,110.3184,110.338,110.2303,110.2401,86866.0
2023-07-20 09:30:00,113.04,113.82,112.91,112.91,47981.0,110.6611,111.4247,110.5338,110.5338,47981.0
2023-07-20 09:35:00,112.88,113.39,112.84,113.15,8007.0,110.5044,111.0037,110.4653,110.7688,8007.0
2023-07-20 09:40:00,113.15,113.15,112.74,112.77,13771.0,110.7688,110.7688,110.3674,110.3968,13771.0
2023-07-20 09:45:00,112.81,112.96,112.8,112.96,13557.0,110.4359,110.5828,110.4261,110.5828,13557.0
2023-07-20 09:50:00,112.89,112.92,112.68,112.9,6396.0,110.5142,110.5436,110.3087,110.524,6396.0
2023-07-20 09:55:00,112.93,112.93,112.64,112.83,9983.0,110.5534,110.5534,110.2695,110.4555,9983.0
2023-07-20 10:00:00,112.85,113.08,112.83,112.91,10666.0,110.4751,110.7002,110.4555,110.5338,10666.0
2023-07-20 10:05:00,112.89,112.98,112.76,112.81,2472.0,110.5142,110.6023,110.387,110.4359,2472.0
2023-07-20 10:10:00,112.85,112.91,112.79,112.79,4946.0,110.4751,110.5338,110.4163,110.4163,4946.0
2023-07-20 10:15:00,112.82,112.94,112.65,112.72,6302.0,110.4457,110.5632,110.2793,110.3478,6302.0
2023-07-20 10:20:00,112.73,112.8,112.69,112.76,5023.0,110.3576,110.4261,110.3184,110.387,5023.0
2023-07-20 10:25:00,112.77,112.94,112.69,112.91,5640.0,110.3968,110.5632,110.3184,110.5338,5640.0
2023-07-20 10:30:00,112.93,113.09,112.93,113.07,6028.0,110.5534,110.71,110.5534,110.6905,6028.0
2023-07-20 10:35:00,113.02,113.11,112.9,113.01,16849.0,110.6415,110.7296,110.524,110.6317,16849.0
2023-07-20 10:40:00,112.95,113.04,112.78,112.79,6026.0,110.573,110.6611,110.4066,110.4163,6026.0
2023-07-20 10:45:00,112.78,112.88,112.6,112.61,5941.0,110.4066,110.5044,110.2303,110.2401,5941.0
2023-07-20 10:50:00,112.65,112.77,112.6,112.77,10176.0,110.2793,110.3968,110.2303,110.3968,10176.0
2023-07-20 10:55:00,112.78,112.81,112.66,112.77,6573.0,110.4066,110.4359,110.2891,110.3968,6573.0
2023-07-20 11:00:00,112.77,112.97,112.76,112.97,7000.0,110.3968,110.5926,110.387,110.5926,7000.0
2023-07-20 11:05:00,112.98,113.08,112.86,113.02,7404.0,110.6023,110.7002,110.4849,110.6415,7404.0
2023-07-20 11:10:00,113.0,113.02,112.8,112.8,6275.0,110.6219,110.6415,110.4261,110.4261,6275.0
2023-07-20 11:15:00,112.82,112.86,112.79,112.84,7978.0,110.4457,110.4849,110.4163,110.4653,7978.0
2023-07-20 11:20:00,112.85,112.85,112.72,112.74,5517.0,110.4751,110.4751,110.3478,110.3674,5517.0
2023-07-20 11:25:00,112.72,112.86,112.7,112.76,6361.0,110.3478,110.4849,110.3282,110.387,6361.0
2023-07-20 11:30:00,112.74,112.8,112.7,112.75,4001.0,110.3674,110.4261,110.3282,110.3772,4001.0
2023-07-20 11:35:00,112.75,112.92,112.7,112.9,6374.0,110.3772,110.5436,110.3282,110.524,6374.0
2023-07-20 11:40:00,112.91,113.0,112.85,112.97,7744.0,110.5338,110.6219,110.4751,110.5926,7744.0
2023-07-20 11:45:00,112.97,112.97,112.71,112.76,5436.0,110.5926,110.5926,110.338,110.387,5436.0
2023-07-20 11:50:00,112.75,112.81,112.65,112.79,5834.0,110.3772,110.4359,110.2793,110.4163,5834.0
2023-07-20 11:55:00,112.79,112.79,112.58,112.64,6637.0,110.4163,110.4163,110.2108,110.2695,6637.0
2023-07-20 12:00:00,112.66,112.66,112.55,112.61,7903.0,110.2891,110.2891,110.1814,110.2401,7903.0
2023-07-20 12:05:00,112.63,112.65,112.51,112.57,10897.0,110.2597,110.2793,110.1422,110.201,10897.0
2023-07-20 12:10:00,112.56,112.56,112.32,112.37,11160.0,110.1912,110.1912,109.9562,110.0052,11160.0
2023-07-20 12:15:00,112.36,112.68,112.36,112.66,8826.0,109.9954,110.3087,109.9954,110.2891,8826.0
2023-07-20 12:20:00,112.64,112.66,112.56,112.59,5436.0,110.2695,110.2891,110.1912,110.2206,5436.0
2023-07-20 12:25:00,112.62,112.67,112.59,112.64,3407.0,110.2499,110.2989,110.2206,110.2695,3407.0
2023-07-20 12:30:00,112.66,112.74,112.64,112.7,4647.0,110.2891,110.3674,110.2695,110.3282,4647.0
2023-07-20 12:35:00,112.71,112.82,112.7,112.74,3859.0,110.338,110.4457,110.3282,110.3674,3859.0
2023-07-20 12:40:00,112.74,112.8,112.71,112.78,3663.0,110.3674,110.4261,110.338,110.4066,3663.0
2023-07-20 12:45:00,112.78,112.93,112.78,112.93,3689.0,110.4066,110.5534,110.4066,110.5534,3689.0
2023-07-20 12:50:00,112.94,112.94,112.77,112.79,3381.0,110.5632,110.5632,110.3968,110.4163,3381.0
2023-07-20 12:55:00,112.81,112.87,112.8,112.87,4757.0,110.4359,110.4947,110.4261,110.4947,4757.0
2023-07-20 13:00:00,112.89,112.94,112.87,112.92,4577.0,110.5142,110.5632,110.4947,110.5436,4577.0
2023-07-20 13:05:00,112.89,112.94,112.8,112.81,1954.0,110.5142,110.5632,110.4261,110.4359,1954.0
2023-07-20 13:10:00,112.82,112.84,112.73,112.74,3668.0,110.4457,110.4653,110.3576,110.3674,3668.0
2023-07-20 13:15:00,112.73,112.79,112.7,112.74,10882.0,110.3576,110.4163,110.3282,110.3674,10882.0
2023-07-20 13:20:00,112.75,112.77,112.65,112.73,10757.0,110.3772,110.3968,110.2793,110.3576,10757.0
2023-07-20 13:25:00,112.74,112.8,112.71,112.76,13305.0,110.3674,110.4261,110.338,110.387,13305.0
2023-07-20 13:30:00,112.75,112.78,112.71,112.75,8584.0,110.3772,110.4066,110.338,110.3772,8584.0
2023-07-20 13:35:00,112.75,112.88,112.71,112.74,4642.0,110.3772,110.5044,110.338,110.3674,4642.0
2023-07-20 13:40:00,112.74,112.77,112.68,112.73,4724.0,110.3674,110.3968,110.3087,110.3576,4724.0
2023-07-20 13:45:00,112.74,112.77,112.7,112.72,6008.0,110.3674,110.3968,110.3282,110.3478,6008.0
2023-07-20 13:50:00,112.73,112.78,112.71,112.76,8773.0,110.3576,110.4066,110.338,110.387,8773.0
2023-07-20 13:55:00,112.76,112.84,112.75,112.82,6816.0,110.387,110.4653,110.3772,110.4457,6816.0
2023-07-20 14:00:00,112.82,112.87,112.77,112.82,5879.0,110.4457,110.4947,110.3968,110.4457,5879.0
2023-07-20 14:05:00,112.79,112.84,112.75,112.81,5137.0,110.4163,110.4653,110.3772,110.4359,5137.0
2023-07-20 14:10:00,112.78,112.79,112.65,112.74,8464.0,110.4066,110.4163,110.2793,110.3674,8464.0
2023-07-20 14:15:00,112.75,112.78,112.7,112.73,3239.0,110.3772,110.4066,110.3282,110.3576,3239.0
2023-07-20 14:20:00,112.72,112.86,112.72,112.81,5779.0,110.3478,110.4849,110.3478,110.4359,5779.0
2023-07-20 14:25:00,112.82,112.82,112.64,112.7,7866.0,110.4457,110.4457,110.2695,110.3282,7866.0
2023-07-20 14:30:00,112.69,112.79,112.69,112.75,4931.0,110.3184,110.4163,110.3184,110.3772,4931.0
2023-07-20 14:35:00,112.74,112.95,112.73,112.95,5516.0,110.3674,110.573,110.3576,110.573,5516.0
2023-07-20 14:40:00,112.94,112.98,112.9,112.92,6389.0,110.5632,110.6023,110.524,110.5436,6389.0
2023-07-20 14:45:00,112.97,113.01,112.92,112.98,9851.0,110.5926,110.6317,110.5436,110.6023,9851.0
2023-07-20 14:50:00,112.99,113.02,112.91,112.92,11130.0,110.6121,110.6415,110.5338,110.5436,11130.0
2023-07-20 14:55:00,112.91,112.92,112.84,112.9,6490.0,110.5338,110.5436,110.4653,110.524,6490.0
2023-07-20 15:00:00,112.94,112.96,112.68,112.7,12566.0,110.5632,110.5828,110.3087,110.3282,12566.0
2023-07-20 15:05:00,112.69,112.86,112.69,112.84,6930.0,110.3184,110.4849,110.3184,110.4653,6930.0
2023-07-20 15:10:00,112.88,112.92,112.8,112.8,7633.0,110.5044,110.5436,110.4261,110.4261,7633.0
2023-07-20 15:15:00,112.79,112.81,112.7,112.77,7414.0,110.4163,110.4359,110.3282,110.3968,7414.0
2023-07-20 15:20:00,112.78,112.79,112.54,112.55,10471.0,110.4066,110.4163,110.1716,110.1814,10471.0
2023-07-20 15:25:00,112.55,112.61,112.42,112.47,8793.0,110.1814,110.2401,110.0541,110.1031,8793.0
2023-07-20 15:30:00,112.48,112.57,112.38,112.4,12957.0,110.1129,110.201,110.015,110.0346,12957.0
2023-07-20 15:35:00,112.38,112.47,112.34,112.44,10951.0,110.015,110.1031,109.9758,110.0737,10951.0
2023-07-20 15:40:00,112.43,112.44,112.31,112.33,10143.0,110.0639,110.0737,109.9464,109.966,10143.0
2023-07-20 15:45:00,112.34,112.35,112.2,112.25,16179.0,109.9758,109.9856,109.8388,109.8877,16179.0
2023-07-20 15:50:00,112.25,112.36,112.22,112.26,41200.0,109.8877,109.9954,109.8583,109.8975,41200.0
2023-07-20 15:55:00,112.25,112.31,112.18,112.2,118584.0,109.8877,109.9464,109.8192,109.8388,118584.0
2023-07-21 09:30:00,112.91,113.84,112.79,113.42,80304.0,110.5338,111.4442,110.4163,111.0331,80304.0
2023-07-21 09:35:00,113.52,113.84,113.32,113.75,12029.0,111.131,111.4442,110.9352,111.3561,12029.0
2023-07-21 09:40:00,113.76,113.76,113.13,113.17,20699.0,111.3659,111.3659,110.7492,110.7883,20699.0
2023-07-21 09:45:00,113.11,113.16,112.77,113.14,8410.0,110.7296,110.7786,110.3968,110.759,8410.0
2023-07-21 09:50:00,113.21,113.23,113.03,113.2,8924.0,110.8275,110.8471,110.6513,110.8177,8924.0
2023-07-21 09:55:00,113.21,113.32,113.1,113.2,7500.0,110.8275,110.9352,110.7198,110.8177,7500.0
2023-07-21 10:00:00,113.18,113.18,112.87,113.12,8918.0,110.7981,110.7981,110.4947,110.7394,8918.0
2023-07-21 10:05:00,113.08,113.29,113.07,113.13,9416.0,110.7002,110.9058,110.6905,110.7492,9416.0
2023-07-21 10:10:00,113.15,113.26,113.08,113.25,12958.0,110.7688,110.8765,110.7002,110.8667,12958.0
2023-07-21 10:15:00,113.26,113.38,113.2,113.36,10904.0,110.8765,110.9939,110.8177,110.9743,10904.0
2023-07-21 10:20:00,113.41,113.45,113.01,113.01,7010.0,111.0233,111.0625,110.6317,110.6317,7010.0
2023-07-21 10:25:00,113.03,113.03,112.66,112.66,7347.0,110.6513,110.6513,110.2891,110.2891,7347.0
2023-07-21 10:30:00,112.67,112.72,112.48,112.48,31747.0,110.2989,110.3478,110.1129,110.1129,31747.0
2023-07-21 10:35:00,112.47,112.65,112.43,112.45,8639.0,110.1031,110.2793,110.0639,110.0835,8639.0
2023-07-21 10:40:00,112.45,112.53,112.35,112.39,9345.0,110.0835,110.1618,109.9856,110.0248,9345.0
2023-07-21 10:45:00,112.43,112.43,112.28,112.3,6700.0,110.0639,110.0639,109.9171,109.9367,6700.0
2023-07-21 10:50:00,112.26,112.31,112.14,112.2,9771.0,109.8975,109.9464,109.78,109.8388,9771.0
2023-07-21 10:55:00,112.16,112.24,112.11,112.14,8995.0,109.7996,109.8779,109.7507,109.78,8995.0
2023-07-21 11:00:00,112.18,112.3,112.13,112.14,5200.0,109.8192,109.9367,109.7702,109.78,5200.0
2023-07-21 11:05:00,112.11,112.27,112.09,112.17,4960.0,109.7507,109.9073,109.7311,109.8094,4960.0
2023-07-21 11:10:00,112.17,112.23,111.98,111.98,14826.0,109.8094,109.8681,109.6234,109.6234,14826.0
2023-07-21 11:15:00,111.97,112.3,111.97,112.26,13975.0,109.6136,109.9367,109.6136,109.8975,13975.0
2023-07-21 11:20:00,112.25,112.28,112.16,112.25,5400.0,109.8877,109.9171,109.7996,109.8877,5400.0
2023-07-21 11:25:00,112.23,112.26,112.17,112.25,4117.0,109.8681,109.8975,109.8094,109.8877,4117.0
2023-07-21 11:30:00,112.26,112.36,112.19,112.25,9505.0,109.8975,109.9954,109.829,109.8877,9505.0
2023-07-21 11:35:00,112.23,112.32,112.15,112.32,3165.0,109.8681,109.9562,109.7898,109.9562,3165.0
2023-07-21 11:40:00,112.34,112.47,112.14,112.14,16595.0,109.9758,110.1031,109.78,109.78,16595.0
2023-07-21 11:45:00,112.15,112.24,112.11,112.19,2860.0,109.7898,109.8779,109.7507,109.829,2860.0
2023-07-21 11:50:00,112.22,112.22,112.08,112.12,2300.0,109.8583,109.8583,109.7213,109.7604,2300.0
2023-07-21 11:55:00,112.11,112.21,112.1,112.18,4000.0,109.7507,109.8485,109.7409,109.8192,4000.0
2023-07-21 12:00:00,112.23,112.23,112.08,112.09,2664.0,109.8681,109.8681,109.7213,109.7311,2664.0
2023-07-21 12:05:00,112.08,112.28,112.08,112.26,4200.0,109.7213,109.9171,109.7213,109.8975,4200.0
2023-07-21 12:10:00,112.27,112.33,112.15,112.15,5690.0,109.9073,109.966,109.7898,109.7898,5690.0
2023-07-21 12:15:00,112.17,112.28,112.14,112.2,3081.0,109.8094,109.9171,109.78,109.8388,3081.0
2023-07-21 12:20:00,112.19,112.24,112.18,112.2,4224.0,109.829,109.8779,109.8192,109.8388,4224.0
2023-07-21 12:25:00,112.18,112.18,111.96,112.03,7274.0,109.8192,109.8192,109.6038,109.6723,7274.0
2023-07-21 12:30:00,112.04,112.09,111.98,112.07,3847.0,109.6821,109.7311,109.6234,109.7115,3847.0
2023-07-21 12:35:00,112.05,112.07,111.97,111.99,3593.0,109.6919,109.7115,109.6136,109.6332,3593.0
2023-07-21 12:40:00,111.98,112.05,111.89,111.98,17409.0,109.6234,109.6919,109.5353,109.6234,17409.0
2023-07-21 12:45:00,111.97,112.11,111.96,112.1,5439.0,109.6136,109.7507,109.6038,109.7409,5439.0
2023-07-21 12:50:00,112.1,112.17,112.06,112.06,4308.0,109.7409,109.8094,109.7017,109.7017,4308.0
2023-07-21 12:55:00,112.05,112.09,112.0,112.08,6232.0,109.6919,109.7311,109.643,109.7213,6232.0
2023-07-21 13:00:00,112.06,112.07,112.0,112.01,4939.0,109.7017,109.7115,109.643,109.6528,4939.0
2023-07-21 13:05:00,112.02,112.16,112.02,112.16,2600.0,109.6625,109.7996,109.6625,109.7996,2600.0
2023-07-21 13:10:00,112.17,112.31,112.14,112.3,4000.0,109.8094,109.9464,109.78,109.9367,4000.0
2023-07-21 13:15:00,112.32,112.33,112.26,112.27,3927.0,109.9562,109.966,109.8975,109.9073,3927.0
2023-07-21 13:20:00,112.25,112.26,112.18,112.22,3023.0,109.8877,109.8975,109.8192,109.8583,3023.0
2023-07-21 13:25:00,112.21,112.26,112.17,112.26,3760.0,109.8485,109.8975,109.8094,109.8975,3760.0
2023-07-21 13:30:00,112.28,112.34,112.25,112.3,3680.0,109.9171,109.9758,109.8877,109.9367,3680.0
2023-07-21 13:35:00,112.32,112.32,112.23,112.31,8846.0,109.9562,109.9562,109.8681,109.9464,8846.0
2023-07-21 13:40:00,112.28,112.33,112.26,112.28,2806.0,109.9171,109.966,109.8975,109.9171,2806.0
2023-07-21 13:45:00,112.27,112.49,112.27,112.48,5918.0,109.9073,110.1227,109.9073,110.1129,5918.0
2023-07-21 13:50:00,112.48,112.6,112.47,112.59,8118.0,110.1129,110.2303,110.1031,110.2206,8118.0
2023-07-21 13:55:00,112.59,112.6,112.43,112.49,10128.0,110.2206,110.2303,110.0639,110.1227,10128.0
2023-07-21 14:00:00,112.5,112.5,112.23,112.23,3363.0,110.1324,110.1324,109.8681,109.8681,3363.0
2023-07-21 14:05:00,112.22,112.27,112.15,112.25,3090.0,109.8583,109.9073,109.7898,109.8877,3090.0
2023-07-21 14:10:00,112.26,112.29,112.07,112.11,3724.0,109.8975,109.9269,109.7115,109.7507,3724.0
2023-07-21 14:15:00,112.09,112.28,112.09,112.23,5102.0,109.7311,109.9171,109.7311,109.8681,5102.0
2023-07-21 14:20:00,112.25,112.25,112.09,112.15,3100.0,109.8877,109.8877,109.7311,109.7898,3100.0
2023-07-21 14:25:00,112.17,112.17,112.07,112.12,2800.0,109.8094,109.8094,109.7115,109.7604,2800.0
2023-07-21 14:30:00,112.13,112.15,112.04,112.11,5736.0,109.7702,109.7898,109.6821,109.7507,5736.0
2023-07-21 14:35:00,112.13,112.13,112.07,112.12,3502.0,109.7702,109.7702,109.7115,109.7604,3502.0
2023-07-21 14:40:00,112.12,112.17,112.07,112.07,6433.0,109.7604,109.8094,109.7115,109.7115,6433.0
2023-07-21 14:45:00,112.08,112.19,112.08,112.18,3541.0,109.7213,109.829,109.7213,109.8192,3541.0
2023-07-21 14:50:00,112.19,112.28,112.18,112.22,3250.0,109.829,109.9171,109.8192,109.8583,3250.0
2023-07-21 14:55:00,112.19,112.19,112.13,112.17,4037.0,109.829,109.829,109.7702,109.8094,4037.0
2023-07-21 15:00:00,112.16,112.16,112.07,112.12,4702.0,109.7996,109.7996,109.7115,109.7604,4702.0
2023-07-21 15:05:00,112.1,112.1,111.98,111.99,6948.0,109.7409,109.7409,109.6234,109.6332,6948.0
2023-07-21 15:10:00,111.96,112.03,111.95,111.99,4696.0,109.6038,109.6723,109.594,109.6332,4696.0
2023-07-21 15:15:00,112.04,112.09,112.0,112.07,6021.0,109.6821,109.7311,109.643,109.7115,6021.0
2023-07-21 15:20:00,112.08,112.08,111.96,112.01,9846.0,109.7213,109.7213,109.6038,109.6528,9846.0
2023-07-21 15:25:00,112.01,112.12,111.97,112.11,8817.0,109.6528,109.7604,109.6136,109.7507,8817.0
2023-07-21 15:30:00,112.13,112.4,112.13,112.4,10738.0,109.7702,110.0346,109.7702,110.0346,10738.0
2023-07-21 15:35:00,112.41,112.53,112.38,112.43,23376.0,110.0443,110.1618,110.015,110.0639,23376.0
2023-07-21 15:40:00,112.43,112.57,112.4,112.53,21249.0,110.0639,110.201,110.0346,110.1618,21249.0
2023-07-21 15:45:00,112.51,112.68,112.49,112.6,37473.0,110.1422,110.3087,110.1227,110.2303,37473.0
2023-07-21 15:50:00,112.59,112.65,112.09,112.45,136224.0,110.2206,110.2793,109.7311,110.0835,136224.0
2023-07-21 15:55:00,112.44,112.44,111.97,112.02,145736.0,110.0737,110.0737,109.6136,109.6625,145736.0
2023-07-24 09:30:00,112.47,113.2,112.35,113.2,24176.0,110.1031,110.8177,109.9856,110.8177,24176.0
2023-07-24 09:35:00,113.19,113.21,112.71,112.72,20894.0,110.8079,110.8275,110.338,110.3478,20894.0
2023-07-24 09:40:00,112.72,112.91,112.72,112.87,6782.0,110.3478,110.5338,110.3478,110.4947,6782.0
2023-07-24 09:45:00,112.83,112.89,112.63,112.7,14044.0,110.4555,110.5142,110.2597,110.3282,14044.0
2023-07-24 09:50:00,112.67,112.69,112.32,112.35,10550.0,110.2989,110.3184,109.9562,109.9856,10550.0
2023-07-24 09:55:00,112.36,112.46,112.26,112.43,9958.0,109.9954,110.0933,109.8975,110.0639,9958.0
2023-07-24 10:00:00,112.46,112.5,112.2,112.21,10758.0,110.0933,110.1324,109.8388,109.8485,10758.0
2023-07-24 10:05:00,112.18,112.23,112.06,112.06,13043.0,109.8192,109.8681,109.7017,109.7017,13043.0
2023-07-24 10:10:00,112.06,112.21,112.05,112.05,12160.0,109.7017,109.8485,109.6919,109.6919,12160.0
2023-07-24 10:15:00,112.05,112.15,111.97,112.13,14520.0,109.6919,109.7898,109.6136,109.7702,14520.0
2023-07-24 10:20:00,112.11,112.14,111.8,111.8,9025.0,109.7507,109.78,109.4472,109.4472,9025.0
2023-07-24 10:25:00,111.8,111.82,111.67,111.77,10475.0,109.4472,109.4668,109.3199,109.4178,10475.0
2023-07-24 10:30:00,111.81,111.91,111.76,111.84,7151.0,109.457,109.5549,109.408,109.4863,7151.0
2023-07-24 10:35:00,111.84,112.02,111.81,111.92,6253.0,109.4863,109.6625,109.457,109.5647,6253.0
2023-07-24 10:40:00,111.93,111.93,111.78,111.88,6763.0,109.5744,109.5744,109.4276,109.5255,6763.0
2023-07-24 10:45:00,111.86,112.01,111.82,111.94,7957.0,109.5059,109.6528,109.4668,109.5842,7957.0
2023-07-24 10:50:00,111.93,111.95,111.81,111.92,8498.0,109.5744,109.594,109.457,109.5647,8498.0
2023-07-24 10:55:00,111.92,112.05,111.92,112.04,5373.0,109.5647,109.6919,109.5647,109.6821,5373.0
2023-07-24 11:00:00,112.1,112.15,112.04,112.15,5200.0,109.7409,109.7898,109.6821,109.7898,5200.0
2023-07-24 11:05:00,112.15,112.29,112.11,112.29,7241.0,109.7898,109.9269,109.7507,109.9269,7241.0
2023-07-24 11:10:00,112.31,112.56,112.21,112.49,18849.0,109.9464,110.1912,109.8485,110.1227,18849.0
2023-07-24 11:15:00,112.48,112.53,112.3,112.31,12386.0,110.1129,110.1618,109.9367,109.9464,12386.0
2023-07-24 11:20:00,112.3,112.35,112.29,112.34,5885.0,109.9367,109.9856,109.9269,109.9758,5885.0
2023-07-24 11:25:00,112.35,112.35,112.27,112.31,4103.0,109.9856,109.9856,109.9073,109.9464,4103.0
2023-07-24 11:30:00,112.33,112.45,112.24,112.26,9419.0,109.966,110.0835,109.8779,109.8975,9419.0
2023-07-24 11:35:00,112.25,112.4,112.22,112.38,13318.0,109.8877,110.0346,109.8583,110.015,13318.0
2023-07-24 11:40:00,112.36,112.41,112.19,112.4,16114.0,109.9954,110.0443,109.829,110.0346,16114.0
2023-07-24 11:45:00,112.42,112.49,112.39,112.44,6317.0,110.0541,110.1227,110.0248,110.0737,6317.0
2023-07-24 11:50:00,112.42,112.5,112.42,112.5,5817.0,110.0541,110.1324,110.0541,110.1324,5817.0
2023-07-24 11:55:00,112.5,112.5,112.4,112.47,7272.0,110.1324,110.1324,110.0346,110.1031,7272.0
2023-07-24 12:00:00,112.45,112.45,112.27,112.27,4857.0,110.0835,110.0835,109.9073,109.9073,4857.0
2023-07-24 12:05:00,112.22,112.22,112.1,112.11,5137.0,109.8583,109.8583,109.7409,109.7507,5137.0
2023-07-24 12:10:00,112.13,112.21,112.1,112.21,5901.0,109.7702,109.8485,109.7409,109.8485,5901.0
2023-07-24 12:15:00,112.22,112.26,112.03,112.04,5488.0,109.8583,109.8975,109.6723,109.6821,5488.0
2023-07-24 12:20:00,112.04,112.1,112.0,112.06,4895.0,109.6821,109.7409,109.643,109.7017,4895.0
2023-07-24 12:25:00,112.04,112.12,111.98,112.11,3796.0,109.6821,109.7604,109.6234,109.7507,3796.0
2023-07-24 12:30:00,112.13,112.2,112.06,112.06,5185.0,109.7702,109.8388,109.7017,109.7017,5185.0
2023-07-24 12:35:00,112.07,112.15,111.98,112.09,4397.0,109.7115,109.7898,109.6234,109.7311,4397.0
2023-07-24 12:40:00,112.1,112.15,112.06,112.11,4355.0,109.7409,109.7898,109.7017,109.7507,4355.0
2023-07-24 12:45:00,112.13,112.17,112.05,112.07,8415.0,109.7702,109.8094,109.6919,109.7115,8415.0
2023-07-24 12:50:00,112.07,112.12,112.02,112.04,10717.0,109.7115,109.7604,109.6625,109.6821,10717.0
2023-07-24 12:55:00,112.02,112.04,111.8,111.82,13623.0,109.6625,109.6821,109.4472,109.4668,13623.0
2023-07-24 13:00:00,111.81,111.92,111.78,111.9,14085.0,109.457,109.5647,109.4276,109.5451,14085.0
2023-07-24 13:05:00,111.88,111.96,111.85,111.96,4428.0,109.5255,109.6038,109.4961,109.6038,4428.0
2023-07-24 13:10:00,111.99,112.07,111.93,112.07,3863.0,109.6332,109.7115,109.5744,109.7115,3863.0
2023-07-24 13:15:00,112.1,112.15,112.02,112.05,13600.0,109.7409,109.7898,109.6625,109.6919,13600.0
2023-07-24 13:20:00,112.1,112.12,112.0,112.04,4727.0,109.7409,109.7604,109.643,109.6821,4727.0
2023-07-24 13:25:00,112.04,112.12,111.99,112.1,6077.0,109.6821,109.7604,109.6332,109.7409,6077.0
2023-07-24 13:30:00,112.13,112.18,112.1,112.11,5870.0,109.7702,109.8192,109.7409,109.7507,5870.0
2023-07-24 13:35:00,112.1,112.14,112.07,112.13,5036.0,109.7409,109.78,109.7115,109.7702,5036.0
2023-07-24 13:40:00,112.1,112.22,112.1,112.11,6108.0,109.7409,109.8583,109.7409,109.7507,6108.0
2023-07-24 13:45:00,112.1,112.16,112.07,112.09,5494.0,109.7409,109.7996,109.7115,109.7311,5494.0
2023-07-24 13:50:00,112.08,112.14,112.07,112.11,3419.0,109.7213,109.78,109.7115,109.7507,3419.0
2023-07-24 13:55:00,112.11,112.18,112.05,112.18,4460.0,109.7507,109.8192,109.6919,109.8192,4460.0
2023-07-24 14:00:00,112.21,112.22,112.15,112.2,12942.0,109.8485,109.8583,109.7898,109.8388,12942.0
2023-07-24 14:05:00,112.2,112.27,112.17,112.24,7016.0,109.8388,109.9073,109.8094,109.8779,7016.0
2023-07-24 14:10:00,112.24,112.34,112.24,112.34,6093.0,109.8779,109.9758,109.8779,109.9758,6093.0
2023-07-24 14:15:00,112.35,112.41,112.28,112.35,21684.0,109.9856,110.0443,109.9171,109.9856,21684.0
2023-07-24 14:20:00,112.31,112.37,112.29,112.33,4396.0,109.9464,110.0052,109.9269,109.966,4396.0
2023-07-24 14:25:00,112.37,112.37,112.28,112.29,7332.0,110.0052,110.0052,109.9171,109.9269,7332.0
2023-07-24 14:30:00,112.28,112.29,112.13,112.16,8094.0,109.9171,109.9269,109.7702,109.7996,8094.0
2023-07-24 14:35:00,112.16,112.21,112.15,112.2,6849.0,109.7996,109.8485,109.7898,109.8388,6849.0
2023-07-24 14:40:00,112.18,112.18,112.05,112.06,6440.0,109.8192,109.8192,109.6919,109.7017,6440.0
2023-07-24 14:45:00,112.05,112.08,112.0,112.06,11794.0,109.6919,109.7213,109.643,109.7017,11794.0
2023-07-24 14:50:00,112.04,112.14,112.03,112.12,6996.0,109.6821,109.78,109.6723,109.7604,6996.0
2023-07-24 14:55:00,112.11,112.14,112.03,112.07,6832.0,109.7507,109.78,109.6723,109.7115,6832.0
2023-07-24 15:00:00,112.06,112.16,112.05,112.14,8072.0,109.7017,109.7996,109.6919,109.78,8072.0
2023-07-24 15:05:00,112.15,112.26,112.12,112.22,9569.0,109.7898,109.8975,109.7604,109.8583,9569.0
2023-07-24 15:10:00,112.22,112.23,112.12,112.12,12180.0,109.8583,109.8681,109.7604,109.7604,12180.0
2023-07-24 15:15:00,112.13,112.32,112.13,112.32,11384.0,109.7702,109.9562,109.7702,109.9562,11384.0
2023-07-24 15:20:00,112.32,112.32,112.24,112.28,12483.0,109.9562,109.9562,109.8779,109.9171,12483.0
2023-07-24 15:25:00,112.27,112.28,112.17,112.2,11948.0,109.9073,109.9171,109.8094,109.8388,11948.0
2023-07-24 15:30:00,112.2,112.42,112.2,112.42,14071.0,109.8388,110.0541,109.8388,110.0541,14071.0
2023-07-24 15:35:00,112.43,112.47,112.31,112.31,15438.0,110.0639,110.1031,109.9464,109.9464,15438.0
2023-07-24 15:40:00,112.31,112.46,112.31,112.45,16524.0,109.9464,110.0933,109.9464,110.0835,16524.0
2023-07-24 15:45:00,112.45,112.54,112.42,112.49,42882.0,110.0835,110.1716,110.0541,110.1227,42882.0
2023-07-24 15:50:00,112.5,112.67,112.38,112.65,50801.0,110.1324,110.2989,110.015,110.2793,50801.0
2023-07-24 15:55:00,112.65,112.73,112.65,112.68,124808.0,110.2793,110.3576,110.2793,110.3087,124808.0
2023-07-25 09:30:00,112.0,112.0,111.72,111.87,24533.0,109.643,109.643,109.3689,109.5157,24533.0
2023-07-25 09:35:00,111.84,111.93,111.67,111.7,6742.0,109.4863,109.5744,109.3199,109.3493,6742.0
2023-07-25 09:40:00,111.72,112.02,111.64,111.95,16515.0,109.3689,109.6625,109.2905,109.594,16515.0
2023-07-25 09:45:00,111.92,111.95,111.77,111.77,3533.0,109.5647,109.594,109.4178,109.4178,3533.0
2023-07-25 09:50:00,111.8,111.87,111.67,111.73,4050.0,109.4472,109.5157,109.3199,109.3787,4050.0
2023-07-25 09:55:00,111.63,111.75,111.58,111.61,3513.0,109.2808,109.3982,109.2318,109.2612,3513.0
2023-07-25 10:00:00,111.58,111.68,111.55,111.62,4230.0,109.2318,109.3297,109.2024,109.271,4230.0
2023-07-25 10:05:00,111.64,111.68,111.52,111.67,6229.0,109.2905,109.3297,109.1731,109.3199,6229.0
2023-07-25 10:10:00,111.66,111.79,111.62,111.74,4642.0,109.3101,109.4374,109.271,109.3884,4642.0
2023-07-25 10:15:00,111.78,111.86,111.68,111.69,4503.0,109.4276,109.5059,109.3297,109.3395,4503.0
2023-07-25 10:20:00,111.7,111.89,111.7,111.8,5025.0,109.3493,109.5353,109.3493,109.4472,5025.0
2023-07-25 10:25:00,111.82,111.94,111.82,111.83,4633.0,109.4668,109.5842,109.4668,109.4765,4633.0
2023-07-25 10:30:00,111.81,111.81,111.63,111.63,6803.0,109.457,109.457,109.2808,109.2808,6803.0
2023-07-25 10:35:00,111.63,111.67,111.54,111.63,9204.0,109.2808,109.3199,109.1926,109.2808,9204.0
2023-07-25 10:40:00,111.61,111.74,111.57,111.62,8419.0,109.2612,109.3884,109.222,109.271,8419.0
2023-07-25 10:45:00,111.65,111.7,111.59,111.63,7286.0,109.3003,109.3493,109.2416,109.2808,7286.0
2023-07-25 10:50:00,111.64,111.67,111.41,111.46,16722.0,109.2905,109.3199,109.0654,109.1143,16722.0
2023-07-25 10:55:00,111.45,111.57,111.45,111.54,5903.0,109.1045,109.222,109.1045,109.1926,5903.0
2023-07-25 11:00:00,111.55,111.58,111.47,111.48,4496.0,109.2024,109.2318,109.1241,109.1339,4496.0
2023-07-25 11:05:00,111.47,111.61,111.4,111.48,7093.0,109.1241,109.2612,109.0556,109.1339,7093.0
2023-07-25 11:10:00,111.49,111.58,111.46,111.57,6231.0,109.1437,109.2318,109.1143,109.222,6231.0
2023-07-25 11:15:00,111.56,111.58,111.48,111.54,7523.0,109.2122,109.2318,109.1339,109.1926,7523.0
2023-07-25 11:20:00,111.54,111.75,111.54,111.65,3830.0,109.1926,109.3982,109.1926,109.3003,3830.0
2023-07-25 11:25:00,111.65,111.82,111.65,111.8,3395.0,109.3003,109.4668,109.3003,109.4472,3395.0
2023-07-25 11:30:00,111.81,111.85,111.75,111.8,3748.0,109.457,109.4961,109.3982,109.4472,3748.0
2023-07-25 11:35:00,111.82,111.83,111.76,111.79,5371.0,109.4668,109.4765,109.408,109.4374,5371.0
2023-07-25 11:40:00,111.82,111.91,111.76,111.91,3412.0,109.4668,109.5549,109.408,109.5549,3412.0
2023-07-25 11:45:00,111.93,111.94,111.84,111.94,4978.0,109.5744,109.5842,109.4863,109.5842,4978.0
2023-07-25 11:50:00,111.93,111.98,111.89,111.89,3560.0,109.5744,109.6234,109.5353,109.5353,3560.0
2023-07-25 11:55:00,111.88,111.88,111.8,111.82,2629.0,109.5255,109.5255,109.4472,109.4668,2629.0
2023-07-25 12:00:00,111.81,111.84,111.73,111.79,5626.0,109.457,109.4863,109.3787,109.4374,5626.0
2023-07-25 12:05:00,111.78,111.94,111.78,111.94,3300.0,109.4276,109.5842,109.4276,109.5842,3300.0
2023-07-25 12:10:00,111.95,111.98,111.94,111.98,7926.0,109.594,109.6234,109.5842,109.6234,7926.0
2023-07-25 12:15:00,111.98,112.02,111.96,112.02,4700.0,109.6234,109.6625,109.6038,109.6625,4700.0
2023-07-25 12:20:00,112.01,112.04,111.99,112.03,3700.0,109.6528,109.6821,109.6332,109.6723,3700.0
2023-07-25 12:25:00,112.02,112.02,111.83,111.9,14094.0,109.6625,109.6625,109.4765,109.5451,14094.0
2023-07-25 12:30:00,111.89,111.9,111.65,111.72,8301.0,109.5353,109.5451,109.3003,109.3689,8301.0
2023-07-25 12:35:00,111.69,111.75,111.65,111.75,7387.0,109.3395,109.3982,109.3003,109.3982,7387.0
2023-07-25 12:40:00,111.77,111.81,111.72,111.75,5900.0,109.4178,109.457,109.3689,109.3982,5900.0
2023-07-25 12:45:00,111.75,111.75,111.64,111.65,3648.0,109.3982,109.3982,109.2905,109.3003,3648.0
2023-07-25 12:50:00,111.65,111.8,111.64,111.72,6019.0,109.3003,109.4472,109.2905,109.3689,6019.0
2023-07-25 12:55:00,111.71,111.78,111.68,111.75,11524.0,109.3591,109.4276,109.3297,109.3982,11524.0
2023-07-25 13:00:00,111.8,111.93,111.8,111.93,2900.0,109.4472,109.5744,109.4472,109.5744,2900.0
2023-07-25 13:05:00,111.94,112.05,111.86,111.9,8800.0,109.5842,109.6919,109.5059,109.5451,8800.0
2023-07-25 13:10:00,111.9,111.91,111.85,111.91,3536.0,109.5451,109.5549,109.4961,109.5549,3536.0
2023-07-25 13:15:00,111.93,111.95,111.91,111.94,1900.0,109.5744,109.594,109.5549,109.5842,1900.0
2023-07-25 13:20:00,111.95,111.99,111.85,111.86,3050.0,109.594,109.6332,109.4961,109.5059,3050.0
2023-07-25 13:25:00,111.87,111.89,111.85,111.88,3200.0,109.5157,109.5353,109.4961,109.5255,3200.0
2023-07-25 13:30:00,111.89,111.96,111.89,111.9,4349.0,109.5353,109.6038,109.5353,109.5451,4349.0
2023-07-25 13:35:00,111.89,111.98,111.86,111.98,5715.0,109.5353,109.6234,109.5059,109.6234,5715.0
2023-07-25 13:40:00,111.98,112.07,111.98,112.07,1000.0,109.6234,109.7115,109.6234,109.7115,1000.0
2023-07-25 13:45:00,112.09,112.11,111.96,112.04,7869.0,109.7311,109.7507,109.6038,109.6821,7869.0
2023-07-25 13:50:00,112.02,112.1,111.97,112.1,3978.0,109.6625,109.7409,109.6136,109.7409,3978.0
2023-07-25 13:55:00,112.1,112.11,112.06,112.08,7233.0,109.7409,109.7507,109.7017,109.7213,7233.0
2023-07-25 14:00:00,112.07,112.07,111.98,111.98,1600.0,109.7115,109.7115,109.6234,109.6234,1600.0
2023-07-25 14:05:00,111.99,112.08,111.99,112.04,4710.0,109.6332,109.7213,109.6332,109.6821,4710.0
2023-07-25 14:10:00,112.04,112.08,111.99,112.07,6148.0,109.6821,109.7213,109.6332,109.7115,6148.0
2023-07-25 14:15:00,112.05,112.1,111.99,112.1,7681.0,109.6919,109.7409,109.6332,109.7409,7681.0
2023-07-25 14:20:00,112.1,112.15,112.08,112.12,4259.0,109.7409,109.7898,109.7213,109.7604,4259.0
2023-07-25 14:25:00,112.14,112.2,112.11,112.16,5971.0,109.78,109.8388,109.7507,109.7996,5971.0
2023-07-25 14:30:00,112.18,112.27,112.18,112.21,5228.0,109.8192,109.9073,109.8192,109.8485,5228.0
2023-07-25 14:35:00,112.21,112.33,112.18,112.32,9034.0,109.8485,109.966,109.8192,109.9562,9034.0
2023-07-25 14:40:00,112.32,112.34,112.23,112.34,6679.0,109.9562,109.9758,109.8681,109.9758,6679.0
2023-07-25 14:45:00,112.32,112.35,112.28,112.3,4539.0,109.9562,109.9856,109.9171,109.9367,4539.0
2023-07-25 14:50:00,112.25,112.27,112.22,112.22,3878.0,109.8877,109.9073,109.8583,109.8583,3878.0
2023-07-25 14:55:00,112.23,112.24,112.12,112.14,5574.0,109.8681,109.8779,109.7604,109.78,5574.0
2023-07-25 15:00:00,112.15,112.23,112.15,112.23,3970.0,109.7898,109.8681,109.7898,109.8681,3970.0
2023-07-25 15:05:00,112.22,112.29,112.21,112.29,9227.0,109.8583,109.9269,109.8485,109.9269,9227.0
2023-07-25 15:10:00,112.28,112.36,112.23,112.35,3280.0,109.9171,109.9954,109.8681,109.9856,3280.0
2023-07-25 15:15:00,112.34,112.42,112.31,112.32,6731.0,109.9758,110.0541,109.9464,109.9562,6731.0
2023-07-25 15:20:00,112.32,112.34,112.28,112.28,4305.0,109.9562,109.9758,109.9171,109.9171,4305.0
2023-07-25 15:25:00,112.29,112.36,112.27,112.3,7622.0,109.9269,109.9954,109.9073,109.9367,7622.0
2023-07-25 15:30:00,112.29,112.43,112.28,112.4,8465.0,109.9269,110.0639,109.9171,110.0346,8465.0
2023-07-25 15:35:00,112.39,112.52,112.39,112.43,7780.0,110.0248,110.152,110.0248,110.0639,7780.0
2023-07-25 15:40:00,112.44,112.48,112.41,112.46,10205.0,110.0737,110.1129,110.0443,110.0933,10205.0
2023-07-25 15:45:00,112.5,112.58,112.44,112.56,9103.0,110.1324,110.2108,110.0737,110.1912,9103.0
2023-07-25 15:50:00,112.53,112.58,112.48,112.5,18848.0,110.1618,110.2108,110.1129,110.1324,18848.0
2023-07-25 15:55:00,112.51,112.6,112.45,112.5,80972.0,110.1422,110.2303,110.0835,110.1324,80972.0
2023-07-26 09:30:00,112.26,112.74,112.26,112.47,18130.0,109.8975,110.3674,109.8975,110.1031,18130.0
2023-07-26 09:35:00,112.47,112.75,112.44,112.71,6162.0,110.1031,110.3772,110.0737,110.338,6162.0
2023-07-26 09:40:00,112.68,112.68,112.22,112.31,7131.0,110.3087,110.3087,109.8583,109.9464,7131.0
2023-07-26 09:45:00,112.29,112.38,112.17,112.25,5754.0,109.9269,110.015,109.8094,109.8877,5754.0
2023-07-26 09:50:00,112.25,112.39,112.15,112.24,8726.0,109.8877,110.0248,109.7898,109.8779,8726.0
2023-07-26 09:55:00,112.25,112.45,112.21,112.39,9996.0,109.8877,110.0835,109.8485,110.0248,9996.0
2023-07-26 10:00:00,112.39,112.57,112.28,112.49,8916.0,110.0248,110.201,109.9171,110.1227,8916.0
2023-07-26 10:05:00,112.44,112.47,112.17,112.17,8542.0,110.0737,110.1031,109.8094,109.8094,8542.0
2023-07-26 10:10:00,112.2,112.33,112.11,112.29,8593.0,109.8388,109.966,109.7507,109.9269,8593.0
2023-07-26 10:15:00,112.31,112.37,112.21,112.24,3694.0,109.9464,110.0052,109.8485,109.8779,3694.0
2023-07-26 10:20:00,112.23,112.29,112.16,112.25,85179.0,109.8681,109.9269,109.7996,109.8877,85179.0
2023-07-26 10:25:00,112.26,112.4,112.26,112.4,3881.0,109.8975,110.0346,109.8975,110.0346,3881.0
2023-07-26 10:30:00,112.42,112.49,112.39,112.44,3866.0,110.0541,110.1227,110.0248,110.0737,3866.0
2023-07-26 10:35:00,112.45,112.48,112.4,112.45,2495.0,110.0835,110.1129,110.0346,110.0835,2495.0
2023-07-26 10:40:00,112.44,112.51,112.35,112.43,10611.0,110.0737,110.1422,109.9856,110.0639,10611.0
2023-07-26 10:45:00,112.45,112.58,112.44,112.5,2075.0,110.0835,110.2108,110.0737,110.1324,2075.0
2023-07-26 10:50:00,112.47,112.66,112.42,112.66,4729.0,110.1031,110.2891,110.0541,110.2891,4729.0
2023-07-26 10:55:00,112.66,112.69,112.56,112.61,4990.0,110.2891,110.3184,110.1912,110.2401,4990.0
2023-07-26 11:00:00,112.53,112.57,112.45,112.57,2377.0,110.1618,110.201,110.0835,110.201,2377.0
2023-07-26 11:05:00,112.56,112.63,112.52,112.61,4776.0,110.1912,110.2597,110.152,110.2401,4776.0
2023-07-26 11:10:00,112.61,112.62,112.52,112.54,5086.0,110.2401,110.2499,110.152,110.1716,5086.0
2023-07-26 11:15:00,112.5,112.52,112.4,112.4,2715.0,110.1324,110.152,110.0346,110.0346,2715.0
2023-07-26 11:20:00,112.36,112.41,112.24,112.25,2909.0,109.9954,110.0443,109.8779,109.8877,2909.0
2023-07-26 11:25:00,112.23,112.43,112.21,112.43,4350.0,109.8681,110.0639,109.8485,110.0639,4350.0
2023-07-26 11:30:00,112.43,112.43,112.32,112.37,2792.0,110.0639,110.0639,109.9562,110.0052,2792.0
2023-07-26 11:35:00,112.36,112.42,112.33,112.36,2957.0,109.9954,110.0541,109.966,109.9954,2957.0
2023-07-26 11:40:00,112.37,112.49,112.37,112.49,3118.0,110.0052,110.1227,110.0052,110.1227,3118.0
2023-07-26 11:45:00,112.52,112.68,112.51,112.68,2847.0,110.152,110.3087,110.1422,110.3087,2847.0
2023-07-26 11:50:00,112.69,112.8,112.67,112.79,6344.0,110.3184,110.4261,110.2989,110.4163,6344.0
2023-07-26 11:55:00,112.81,112.84,112.75,112.8,6506.0,110.4359,110.4653,110.3772,110.4261,6506.0
2023-07-26 12:00:00,112.79,112.88,112.75,112.78,6845.0,110.4163,110.5044,110.3772,110.4066,6845.0
2023-07-26 12:05:00,112.73,112.86,112.73,112.83,2438.0,110.3576,110.4849,110.3576,110.4555,2438.0
2023-07-26 12:10:00,112.83,112.97,112.83,112.94,2647.0,110.4555,110.5926,110.4555,110.5632,2647.0
2023-07-26 12:15:00,112.93,113.01,112.91,112.99,3911.0,110.5534,110.6317,110.5338,110.6121,3911.0
2023-07-26 12:20:00,112.96,113.07,112.96,113.03,1232.0,110.5828,110.6905,110.5828,110.6513,1232.0
2023-07-26 12:25:00,113.02,113.06,113.0,113.0,3503.0,110.6415,110.6807,110.6219,110.6219,3503.0
2023-07-26 12:30:00,113.03,113.03,112.98,112.98,1762.0,110.6513,110.6513,110.6023,110.6023,1762.0
2023-07-26 12:35:00,112.99,112.99,112.93,112.98,2918.0,110.6121,110.6121,110.5534,110.6023,2918.0
2023-07-26 12:40:00,112.98,112.99,112.91,112.91,5497.0,110.6023,110.6121,110.5338,110.5338,5497.0
2023-07-26 12:45:00,112.92,113.07,112.92,113.07,2550.0,110.5436,110.6905,110.5436,110.6905,2550.0
2023-07-26 12:50:00,113.06,113.06,112.99,113.02,4644.0,110.6807,110.6807,110.6121,110.6415,4644.0
2023-07-26 12:55:00,113.01,113.08,112.99,113.08,2908.0,110.6317,110.7002,110.6121,110.7002,2908.0
2023-07-26 13:00:00,113.09,113.21,113.09,113.21,4087.0,110.71,110.8275,110.71,110.8275,4087.0
2023-07-26 13:05:00,113.24,113.27,112.98,112.98,6803.0,110.8569,110.8862,110.6023,110.6023,6803.0
2023-07-26 13:10:00,113.01,113.02,112.95,112.95,6516.0,110.6317,110.6415,110.573,110.573,6516.0
2023-07-26 13:15:00,112.96,112.99,112.91,112.95,4285.0,110.5828,110.6121,110.5338,110.573,4285.0
2023-07-26 13:20:00,112.95,112.96,112.9,112.9,2929.0,110.573,110.5828,110.524,110.524,2929.0
2023-07-26 13:25:00,112.92,112.96,112.83,112.85,2552.0,110.5436,110.5828,110.4555,110.4751,2552.0
2023-07-26 13:30:00,112.89,112.89,112.81,112.86,1933.0,110.5142,110.5142,110.4359,110.4849,1933.0
2023-07-26 13:35:00,112.87,112.9,112.86,112.89,2789.0,110.4947,110.524,110.4849,110.5142,2789.0
2023-07-26 13:40:00,112.88,112.93,112.86,112.9,2683.0,110.5044,110.5534,110.4849,110.524,2683.0
2023-07-26 13:45:00,112.92,112.94,112.86,112.87,2600.0,110.5436,110.5632,110.4849,110.4947,2600.0
2023-07-26 13:50:00,112.85,112.98,112.85,112.98,2624.0,110.4751,110.6023,110.4751,110.6023,2624.0
2023-07-26 13:55:00,112.97,112.98,112.91,112.91,2991.0,110.5926,110.6023,110.5338,110.5338,2991.0
2023-07-26 14:00:00,112.88,113.04,112.79,112.86,13391.0,110.5044,110.6611,110.4163,110.4849,13391.0
2023-07-26 14:05:00,112.86,113.03,112.81,112.96,13945.0,110.4849,110.6513,110.4359,110.5828,13945.0
2023-07-26 14:10:00,112.95,112.97,112.87,112.89,4798.0,110.573,110.5926,110.4947,110.5142,4798.0
2023-07-26 14:15:00,112.88,112.93,112.86,112.92,7800.0,110.5044,110.5534,110.4849,110.5436,7800.0
2023-07-26 14:20:00,112.91,112.94,112.82,112.84,4159.0,110.5338,110.5632,110.4457,110.4653,4159.0
2023-07-26 14:25:00,112.83,112.88,112.76,112.87,4115.0,110.4555,110.5044,110.387,110.4947,4115.0
2023-07-26 14:30:00,112.9,112.98,112.88,112.89,4594.0,110.524,110.6023,110.5044,110.5142,4594.0
2023-07-26 14:35:00,112.89,113.37,112.89,113.36,9005.0,110.5142,110.9841,110.5142,110.9743,9005.0
2023-07-26 14:40:00,113.38,113.55,113.33,113.43,8978.0,110.9939,111.1603,110.945,111.0429,8978.0
2023-07-26 14:45:00,113.47,113.48,113.29,113.32,4216.0,111.082,111.0918,110.9058,110.9352,4216.0
2023-07-26 14:50:00,113.31,113.47,113.24,113.47,6236.0,110.9254,111.082,110.8569,111.082,6236.0
2023-07-26 14:55:00,113.44,113.44,113.24,113.3,4853.0,111.0527,111.0527,110.8569,110.9156,4853.0
2023-07-26 15:00:00,113.31,113.36,113.23,113.3,4022.0,110.9254,110.9743,110.8471,110.9156,4022.0
2023-07-26 15:05:00,113.3,113.3,112.84,112.92,8918.0,110.9156,110.9156,110.4653,110.5436,8918.0
2023-07-26 15:10:00,112.89,113.05,112.82,113.01,8174.0,110.5142,110.6709,110.4457,110.6317,8174.0
2023-07-26 15:15:00,112.97,113.0,112.68,112.81,6608.0,110.5926,110.6219,110.3087,110.4359,6608.0
2023-07-26 15:20:00,112.82,112.97,112.82,112.89,8828.0,110.4457,110.5926,110.4457,110.5142,8828.0
2023-07-26 15:25:00,112.92,112.98,112.85,112.9,7631.0,110.5436,110.6023,110.4751,110.524,7631.0
2023-07-26 15:30:00,112.89,112.95,112.82,112.95,8795.0,110.5142,110.573,110.4457,110.573,8795.0
2023-07-26 15:35:00,112.95,113.03,112.89,112.95,8774.0,110.573,110.6513,110.5142,110.573,8774.0
2023-07-26 15:40:00,112.95,113.11,112.95,113.11,8983.0,110.573,110.7296,110.573,110.7296,8983.0
2023-07-26 15:45:00,113.13,113.2,113.13,113.14,17419.0,110.7492,110.8177,110.7492,110.759,17419.0
2023-07-26 15:50:00,113.14,113.31,113.12,113.25,31607.0,110.759,110.9254,110.7394,110.8667,31607.0
2023-07-26 15:55:00,113.25,113.49,113.22,113.49,83950.0,110.8667,111.1016,110.8373,111.1016,83950.0
2023-07-27 09:30:00,114.15,114.91,114.15,114.91,24650.0,111.7477,112.4917,111.7477,112.4917,24650.0
2023-07-27 09:35:00,114.85,114.86,114.25,114.46,18305.0,112.433,112.4428,111.8456,112.0512,18305.0
2023-07-27 09:40:00,114.44,114.49,114.09,114.14,14937.0,112.0316,112.0806,111.689,111.7379,14937.0
2023-07-27 09:45:00,114.19,114.21,113.85,113.95,9909.0,111.7869,111.8065,111.454,111.5519,9909.0
2023-07-27 09:50:00,113.92,114.02,113.76,113.92,7588.0,111.5226,111.6205,111.3659,111.5226,7588.0
2023-07-27 09:55:00,113.93,114.1,113.9,114.1,10990.0,111.5324,111.6988,111.503,111.6988,10990.0
2023-07-27 10:00:00,114.19,114.19,113.91,114.0,23765.0,111.7869,111.7869,111.5128,111.6009,23765.0
2023-07-27 10:05:00,114.05,114.08,113.91,113.97,9092.0,111.6498,111.6792,111.5128,111.5715,9092.0
2023-07-27 10:10:00,113.99,114.08,113.91,114.07,16579.0,111.5911,111.6792,111.5128,111.6694,16579.0
2023-07-27 10:15:00,114.07,114.3,114.05,114.25,14827.0,111.6694,111.8946,111.6498,111.8456,14827.0
2023-07-27 10:20:00,114.24,114.41,114.11,114.39,114721.0,111.8358,112.0023,111.7086,111.9827,114721.0
2023-07-27 10:25:00,114.39,114.43,114.23,114.26,28085.0,111.9827,112.0218,111.826,111.8554,28085.0
2023-07-27 10:30:00,114.3,114.4,114.21,114.28,29762.0,111.8946,111.9925,111.8065,111.875,29762.0
2023-07-27 10:35:00,114.29,114.57,114.24,114.57,11484.0,111.8848,112.1589,111.8358,112.1589,11484.0
2023-07-27 10:40:00,114.54,114.55,114.42,114.49,6473.0,112.1295,112.1393,112.012,112.0806,6473.0
2023-07-27 10:45:00,114.49,114.54,114.43,114.45,6890.0,112.0806,112.1295,112.0218,112.0414,6890.0
2023-07-27 10:50:00,114.46,114.72,114.46,114.72,17452.0,112.0512,112.3057,112.0512,112.3057,17452.0
2023-07-27 10:55:00,114.75,114.81,114.63,114.69,7302.0,112.3351,112.3938,112.2176,112.2764,7302.0
2023-07-27 11:00:00,114.73,114.75,114.64,114.68,6607.0,112.3155,112.3351,112.2274,112.2666,6607.0
2023-07-27 11:05:00,114.69,114.69,114.39,114.4,6000.0,112.2764,112.2764,111.9827,111.9925,6000.0
2023-07-27 11:10:00,114.41,114.42,114.27,114.35,6117.0,112.0023,112.012,111.8652,111.9435,6117.0
2023-07-27 11:15:00,114.34,114.51,114.33,114.46,8845.0,111.9337,112.1001,111.9239,112.0512,8845.0
2023-07-27 11:20:00,114.47,114.59,114.4,114.54,37881.0,112.061,112.1785,111.9925,112.1295,37881.0
2023-07-27 11:25:00,114.54,114.58,114.49,114.52,8591.0,112.1295,112.1687,112.0806,112.1099,8591.0
2023-07-27 11:30:00,114.57,114.71,114.56,114.64,3900.0,112.1589,112.2959,112.1491,112.2274,3900.0
2023-07-27 11:35:00,114.63,114.69,114.54,114.59,53553.0,112.2176,112.2764,112.1295,112.1785,53553.0
2023-07-27 11:40:00,114.59,114.63,114.5,114.5,4976.0,112.1785,112.2176,112.0904,112.0904,4976.0
2023-07-27 11:45:00,114.54,114.59,114.5,114.59,16736.0,112.1295,112.1785,112.0904,112.1785,16736.0
2023-07-27 11:50:00,114.58,114.59,114.45,114.45,4939.0,112.1687,112.1785,112.0414,112.0414,4939.0
2023-07-27 11:55:00,114.47,114.57,114.44,114.57,30004.0,112.061,112.1589,112.0316,112.1589,30004.0
2023-07-27 12:00:00,114.59,114.84,114.59,114.83,7199.0,112.1785,112.4232,112.1785,112.4134,7199.0
2023-07-27 12:05:00,114.86,114.96,114.86,114.96,3589.0,112.4428,112.5407,112.4428,112.5407,3589.0
2023-07-27 12:10:00,114.99,114.99,114.9,114.97,5375.0,112.57,112.57,112.4819,112.5505,5375.0
2023-07-27 12:15:00,114.99,115.05,114.95,114.98,10486.0,112.57,112.6288,112.5309,112.5603,10486.0
2023-07-27 12:20:00,114.98,114.99,114.94,114.98,3254.0,112.5603,112.57,112.5211,112.5603,3254.0
2023-07-27 12:25:00,114.98,115.0,114.93,114.98,6925.0,112.5603,112.5798,112.5113,112.5603,6925.0
2023-07-27 12:30:00,115.01,115.04,114.92,114.92,8666.0,112.5896,112.619,112.5015,112.5015,8666.0
2023-07-27 12:35:00,114.93,114.94,114.81,114.84,4633.0,112.5113,112.5211,112.3938,112.4232,4633.0
2023-07-27 12:40:00,114.84,114.88,114.77,114.79,15400.0,112.4232,112.4624,112.3547,112.3743,15400.0
2023-07-27 12:45:00,114.75,114.8,114.72,114.73,5375.0,112.3351,112.384,112.3057,112.3155,5375.0
2023-07-27 12:50:00,114.76,114.84,114.75,114.83,11187.0,112.3449,112.4232,112.3351,112.4134,11187.0
2023-07-27 12:55:00,114.85,114.85,114.74,114.8,10412.0,112.433,112.433,112.3253,112.384,10412.0
2023-07-27 13:00:00,114.82,114.85,114.78,114.78,9620.0,112.4036,112.433,112.3645,112.3645,9620.0
2023-07-27 13:05:00,114.74,114.74,114.36,114.44,13963.0,112.3253,112.3253,111.9533,112.0316,13963.0
2023-07-27 13:10:00,114.42,114.57,114.42,114.56,13272.0,112.012,112.1589,112.012,112.1491,13272.0
2023-07-27 13:15:00,114.53,114.59,114.43,114.53,11901.0,112.1197,112.1785,112.0218,112.1197,11901.0
2023-07-27 13:20:00,114.5,114.56,114.39,114.54,15451.0,112.0904,112.1491,111.9827,112.1295,15451.0
2023-07-27 13:25:00,114.54,114.54,114.45,114.5,10304.0,112.1295,112.1295,112.0414,112.0904,10304.0
2023-07-27 13:30:00,114.48,114.5,114.28,114.28,11466.0,112.0708,112.0904,111.875,111.875,11466.0
2023-07-27 13:35:00,114.28,114.3,114.2,114.2,9191.0,111.875,111.8946,111.7967,111.7967,9191.0
2023-07-27 13:40:00,114.22,114.3,114.19,114.25,3192.0,111.8162,111.8946,111.7869,111.8456,3192.0
2023-07-27 13:45:00,114.25,114.25,113.98,113.98,24885.0,111.8456,111.8456,111.5813,111.5813,24885.0
2023-07-27 13:50:00,113.97,113.98,113.82,113.89,11579.0,111.5715,111.5813,111.4247,111.4932,11579.0
2023-07-27 13:55:00,113.9,113.95,113.82,113.82,4600.0,111.503,111.5519,111.4247,111.4247,4600.0
2023-07-27 14:00:00,113.83,113.9,113.76,113.9,6372.0,111.4345,111.503,111.3659,111.503,6372.0
2023-07-27 14:05:00,113.91,114.01,113.89,113.99,14245.0,111.5128,111.6107,111.4932,111.5911,14245.0
2023-07-27 14:10:00,113.98,114.0,113.88,114.0,32441.0,111.5813,111.6009,111.4834,111.6009,32441.0
2023-07-27 14:15:00,113.97,114.06,113.94,113.97,6839.0,111.5715,111.6596,111.5421,111.5715,6839.0
2023-07-27 14:20:00,113.98,114.01,113.83,113.83,7004.0,111.5813,111.6107,111.4345,111.4345,7004.0
2023-07-27 14:25:00,113.83,113.83,113.56,113.56,8127.0,111.4345,111.4345,111.1701,111.1701,8127.0
2023-07-27 14:30:00,113.56,113.66,113.42,113.42,4953.0,111.1701,111.268,111.0331,111.0331,4953.0
2023-07-27 14:35:00,113.42,113.45,113.22,113.25,5883.0,111.0331,111.0625,110.8373,110.8667,5883.0
2023-07-27 14:40:00,113.24,113.33,113.21,113.33,17020.0,110.8569,110.945,110.8275,110.945,17020.0
2023-07-27 14:45:00,113.34,113.45,113.3,113.41,7727.0,110.9548,111.0625,110.9156,111.0233,7727.0
2023-07-27 14:50:00,113.4,113.43,113.35,113.35,5215.0,111.0135,111.0429,110.9646,110.9646,5215.0
2023-07-27 14:55:00,113.34,113.35,113.23,113.27,7149.0,110.9548,110.9646,110.8471,110.8862,7149.0
2023-07-27 15:00:00,113.27,113.35,113.24,113.29,7968.0,110.8862,110.9646,110.8569,110.9058,7968.0
2023-07-27 15:05:00,113.29,113.36,113.24,113.36,12960.0,110.9058,110.9743,110.8569,110.9743,12960.0
2023-07-27 15:10:00,113.4,113.65,113.39,113.65,45737.0,111.0135,111.2582,111.0037,111.2582,45737.0
2023-07-27 15:15:00,113.66,113.7,113.58,113.63,33874.0,111.268,111.3072,111.1897,111.2387,33874.0
2023-07-27 15:20:00,113.64,113.64,113.56,113.58,30995.0,111.2485,111.2485,111.1701,111.1897,30995.0
2023-07-27 15:25:00,113.59,113.67,113.54,113.62,19544.0,111.1995,111.2778,111.1506,111.2289,19544.0
2023-07-27 15:30:00,113.64,113.71,113.43,113.44,53417.0,111.2485,111.317,111.0429,111.0527,53417.0
2023-07-27 15:35:00,113.4,113.49,113.32,113.39,23849.0,111.0135,111.1016,110.9352,111.0037,23849.0
2023-07-27 15:40:00,113.4,113.46,113.17,113.19,31360.0,111.0135,111.0722,110.7883,110.8079,31360.0
2023-07-27 15:45:00,113.2,113.24,112.93,113.11,24713.0,110.8177,110.8569,110.5534,110.7296,24713.0
2023-07-27 15:50:00,113.1,113.39,113.07,113.21,45853.0,110.7198,111.0037,110.6905,110.8275,45853.0
2023-07-27 15:55:00,113.29,113.59,113.23,113.47,114704.0,110.9058,111.1995,110.8471,111.082,114704.0
2023-07-28 09:30:00,114.3,114.58,114.01,114.44,25308.0,111.8946,112.1687,111.6107,112.0316,25308.0
2023-07-28 09:35:00,114.44,114.73,114.13,114.73,5538.0,112.0316,112.3155,111.7281,112.3155,5538.0
2023-07-28 09:40:00,114.68,114.87,114.51,114.51,25622.0,112.2666,112.4526,112.1001,112.1001,25622.0
2023-07-28 09:45:00,114.56,114.73,114.46,114.65,3225.0,112.1491,112.3155,112.0512,112.2372,3225.0
2023-07-28 09:50:00,114.63,114.63,114.25,114.38,4470.0,112.2176,112.2176,111.8456,111.9729,4470.0
2023-07-28 09:55:00,114.28,114.37,114.23,114.25,3100.0,111.875,111.9631,111.826,111.8456,3100.0
2023-07-28 10:00:00,114.2,114.37,114.07,114.07,7010.0,111.7967,111.9631,111.6694,111.6694,7010.0
2023-07-28 10:05:00,114.01,114.1,113.99,114.05,5293.0,111.6107,111.6988,111.5911,111.6498,5293.0
2023-07-28 10:10:00,114.05,114.32,114.03,114.32,23130.0,111.6498,111.9141,111.6302,111.9141,23130.0
2023-07-28 10:15:00,114.34,114.51,114.28,114.42,9514.0,111.9337,112.1001,111.875,112.012,9514.0
2023-07-28 10:20:00,114.42,114.5,114.34,114.34,6296.0,112.012,112.0904,111.9337,111.9337,6296.0
2023-07-28 10:25:00,114.34,115.07,114.33,114.83,102112.0,111.9337,112.6484,111.9239,112.4134,102112.0
2023-07-28 10:30:00,114.82,114.99,114.8,114.96,9783.0,112.4036,112.57,112.384,112.5407,9783.0
2023-07-28 10:35:00,114.96,114.97,114.74,114.78,3667.0,112.5407,112.5505,112.3253,112.3645,3667.0
2023-07-28 10:40:00,114.75,114.86,114.69,114.86,4297.0,112.3351,112.4428,112.2764,112.4428,4297.0
2023-07-28 10:45:00,114.82,114.97,114.78,114.97,5324.0,112.4036,112.5505,112.3645,112.5505,5324.0
2023-07-28 10:50:00,115.01,115.09,114.95,114.95,7623.0,112.5896,112.6679,112.5309,112.5309,7623.0
2023-07-28 10:55:00,115.02,115.15,115.0,115.09,25399.0,112.5994,112.7267,112.5798,112.6679,25399.0
2023-07-28 11:00:00,115.07,115.12,114.97,115.11,11667.0,112.6484,112.6973,112.5505,112.6875,11667.0
2023-07-28 11:05:00,115.11,115.11,115.03,115.03,6007.0,112.6875,112.6875,112.6092,112.6092,6007.0
2023-07-28 11:10:00,115.04,115.16,115.03,115.16,5967.0,112.619,112.7365,112.6092,112.7365,5967.0
2023-07-28 11:15:00,115.16,115.23,115.11,115.17,10269.0,112.7365,112.805,112.6875,112.7463,10269.0
2023-07-28 11:20:00,115.16,115.45,115.16,115.45,14129.0,112.7365,113.0204,112.7365,113.0204,14129.0
2023-07-28 11:25:00,115.41,115.46,115.37,115.39,7455.0,112.9812,113.0302,112.942,112.9616,7455.0
2023-07-28 11:30:00,115.38,115.42,115.25,115.25,7304.0,112.9518,112.991,112.8246,112.8246,7304.0
2023-07-28 11:35:00,115.19,115.34,115.12,115.14,12341.0,112.7658,112.9127,112.6973,112.7169,12341.0
2023-07-28 11:40:00,115.13,115.32,115.12,115.32,8392.0,112.7071,112.8931,112.6973,112.8931,8392.0
2023-07-28 11:45:00,115.36,115.46,115.3,115.39,10791.0,112.9323,113.0302,112.8735,112.9616,10791.0
2023-07-28 11:50:00,115.4,115.49,115.4,115.42,5388.0,112.9714,113.0595,112.9714,112.991,5388.0
2023-07-28 11:55:00,115.42,115.46,115.28,115.39,3984.0,112.991,113.0302,112.8539,112.9616,3984.0
2023-07-28 12:00:00,115.38,115.39,115.12,115.19,6249.0,112.9518,112.9616,112.6973,112.7658,6249.0
2023-07-28 12:05:00,115.19,115.19,115.05,115.05,3484.0,112.7658,112.7658,112.6288,112.6288,3484.0
2023-07-28 12:10:00,115.02,115.14,114.99,115.12,12030.0,112.5994,112.7169,112.57,112.6973,12030.0
2023-07-28 12:15:00,115.12,115.14,115.09,115.09,12615.0,112.6973,112.7169,112.6679,112.6679,12615.0
2023-07-28 12:20:00,115.09,115.15,115.07,115.08,3460.0,112.6679,112.7267,112.6484,112.6582,3460.0
2023-07-28 12:25:00,115.08,115.16,115.08,115.12,2724.0,112.6582,112.7365,112.6582,112.6973,2724.0
2023-07-28 12:30:00,115.11,115.11,114.98,114.98,1484.0,112.6875,112.6875,112.5603,112.5603,1484.0
2023-07-28 12:35:00,114.98,115.03,114.87,114.87,2979.0,112.5603,112.6092,112.4526,112.4526,2979.0
2023-07-28 12:40:00,114.82,114.83,114.76,114.76,2140.0,112.4036,112.4134,112.3449,112.3449,2140.0
2023-07-28 12:45:00,114.72,114.79,114.72,114.77,2533.0,112.3057,112.3743,112.3057,112.3547,2533.0
2023-07-28 12:50:00,114.78,114.81,114.77,114.79,800.0,112.3645,112.3938,112.3547,112.3743,800.0
2023-07-28 12:55:00,114.76,114.91,114.75,114.91,18507.0,112.3449,112.4917,112.3351,112.4917,18507.0
2023-07-28 13:00:00,114.88,114.88,114.81,114.87,5332.0,112.4624,112.4624,112.3938,112.4526,5332.0
2023-07-28 13:05:00,114.89,114.93,114.82,114.84,9657.0,112.4721,112.5113,112.4036,112.4232,9657.0
2023-07-28 13:10:00,114.83,114.93,114.82,114.93,3601.0,112.4134,112.5113,112.4036,112.5113,3601.0
2023-07-28 13:15:00,114.92,114.96,114.74,114.74,4450.0,112.5015,112.5407,112.3253,112.3253,4450.0
2023-07-28 13:20:00,114.7,114.74,114.62,114.73,4300.0,112.2861,112.3253,112.2078,112.3155,4300.0
2023-07-28 13:25:00,114.73,114.73,114.55,114.62,4274.0,112.3155,112.3155,112.1393,112.2078,4274.0
2023-07-28 13:30:00,114.62,114.62,114.56,114.56,11409.0,112.2078,112.2078,112.1491,112.1491,11409.0
2023-07-28 13:35:00,114.54,114.55,114.37,114.52,11289.0,112.1295,112.1393,111.9631,112.1099,11289.0
2023-07-28 13:40:00,114.54,114.54,114.41,114.52,8008.0,112.1295,112.1295,112.0023,112.1099,8008.0
2023-07-28 13:45:00,114.53,114.57,114.47,114.5,11184.0,112.1197,112.1589,112.061,112.0904,11184.0
2023-07-28 13:50:00,114.43,114.66,114.42,114.66,5765.0,112.0218,112.247,112.012,112.247,5765.0
2023-07-28 13:55:00,114.66,114.71,114.59,114.67,7243.0,112.247,112.2959,112.1785,112.2568,7243.0
2023-07-28 14:00:00,114.67,114.72,114.64,114.64,4638.0,112.2568,112.3057,112.2274,112.2274,4638.0
2023-07-28 14:05:00,114.67,114.75,114.66,114.69,6200.0,112.2568,112.3351,112.247,112.2764,6200.0
2023-07-28 14:10:00,114.7,114.73,114.7,114.72,3196.0,112.2861,112.3155,112.2861,112.3057,3196.0
2023-07-28 14:15:00,114.71,114.76,114.7,114.76,3610.0,112.2959,112.3449,112.2861,112.3449,3610.0
2023-07-28 14:20:00,114.76,114.82,114.73,114.73,5830.0,112.3449,112.4036,112.3155,112.3155,5830.0
2023-07-28 14:25:00,114.74,114.81,114.74,114.78,4462.0,112.3253,112.3938,112.3253,112.3645,4462.0
2023-07-28 14:30:00,114.78,114.78,114.68,114.71,7305.0,112.3645,112.3645,112.2666,112.2959,7305.0
2023-07-28 14:35:00,114.73,114.74,114.65,114.65,3921.0,112.3155,112.3253,112.2372,112.2372,3921.0
2023-07-28 14:40:00,114.66,114.74,114.64,114.73,4300.0,112.247,112.3253,112.2274,112.3155,4300.0
2023-07-28 14:45:00,114.71,114.77,114.71,114.75,3547.0,112.2959,112.3547,112.2959,112.3351,3547.0
2023-07-28 14:50:00,114.77,114.84,114.77,114.84,3632.0,112.3547,112.4232,112.3547,112.4232,3632.0
2023-07-28 14:55:00,114.84,114.84,114.71,114.73,3572.0,112.4232,112.4232,112.2959,112.3155,3572.0
2023-07-28 15:00:00,114.75,114.75,114.69,114.72,4539.0,112.3351,112.3351,112.2764,112.3057,4539.0
2023-07-28 15:05:00,114.71,114.87,114.71,114.87,6983.0,112.2959,112.4526,112.2959,112.4526,6983.0
2023-07-28 15:10:00,114.85,114.88,114.8,114.81,5900.0,112.433,112.4624,112.384,112.3938,5900.0
2023-07-28 15:15:00,114.81,114.92,114.79,114.92,7497.0,112.3938,112.5015,112.3743,112.5015,7497.0
2023-07-28 15:20:00,114.91,114.94,114.78,114.81,10010.0,112.4917,112.5211,112.3645,112.3938,10010.0
2023-07-28 15:25:00,114.79,114.93,114.78,114.83,9113.0,112.3743,112.5113,112.3645,112.4134,9113.0
2023-07-28 15:30:00,114.83,114.84,114.75,114.79,9137.0,112.4134,112.4232,112.3351,112.3743,9137.0
2023-07-28 15:35:00,114.76,114.78,114.64,114.64,9070.0,112.3449,112.3645,112.2274,112.2274,9070.0
2023-07-28 15:40:00,114.64,114.68,114.61,114.62,15180.0,112.2274,112.2666,112.198,112.2078,15180.0
2023-07-28 15:45:00,114.62,114.63,114.51,114.51,11391.0,112.2078,112.2176,112.1001,112.1001,11391.0
2023-07-28 15:50:00,114.48,114.81,114.46,114.69,33218.0,112.0708,112.3938,112.0512,112.2764,33218.0
2023-07-28 15:55:00,114.68,114.68,114.52,114.6,74681.0,112.2666,112.2666,112.1099,112.1883,74681.0
2023-07-31 09:30:00,114.43,114.48,113.65,113.65,17192.0,112.0218,112.0708,111.2582,111.2582,17192.0
2023-07-31 09:35:00,113.69,113.81,113.56,113.78,15305.0,111.2974,111.4149,111.1701,111.3855,15305.0
2023-07-31 09:40:00,113.85,114.12,113.81,114.04,6522.0,111.454,111.7184,111.4149,111.64,6522.0
2023-07-31 09:45:00,114.06,114.41,113.99,114.41,16663.0,111.6596,112.0023,111.5911,112.0023,16663.0
2023-07-31 09:50:00,114.41,114.54,114.18,114.19,4195.0,112.0023,112.1295,111.7771,111.7869,4195.0
2023-07-31 09:55:00,114.2,114.26,114.01,114.17,6100.0,111.7967,111.8554,111.6107,111.7673,6100.0
2023-07-31 10:00:00,114.25,114.32,114.03,114.32,7026.0,111.8456,111.9141,111.6302,111.9141,7026.0
2023-07-31 10:05:00,114.34,114.36,114.03,114.05,6104.0,111.9337,111.9533,111.6302,111.6498,6104.0
2023-07-31 10:10:00,114.07,114.28,114.07,114.28,6359.0,111.6694,111.875,111.6694,111.875,6359.0
2023-07-31 10:15:00,114.28,114.28,114.06,114.09,8840.0,111.875,111.875,111.6596,111.689,8840.0
2023-07-31 10:20:00,114.05,114.11,114.0,114.01,4568.0,111.6498,111.7086,111.6009,111.6107,4568.0
2023-07-31 10:25:00,114.0,114.0,113.91,113.91,3481.0,111.6009,111.6009,111.5128,111.5128,3481.0
2023-07-31 10:30:00,113.96,113.99,113.68,113.73,5776.0,111.5617,111.5911,111.2876,111.3366,5776.0
2023-07-31 10:35:00,113.73,113.83,113.69,113.75,3400.0,111.3366,111.4345,111.2974,111.3561,3400.0
2023-07-31 10:40:00,113.75,113.88,113.74,113.83,4339.0,111.3561,111.4834,111.3464,111.4345,4339.0
2023-07-31 10:45:00,113.86,113.88,113.73,113.84,5687.0,111.4638,111.4834,111.3366,111.4442,5687.0
2023-07-31 10:50:00,113.85,113.94,113.74,113.93,18499.0,111.454,111.5421,111.3464,111.5324,18499.0
2023-07-31 10:55:00,113.94,114.01,113.91,114.01,4227.0,111.5421,111.6107,111.5128,111.6107,4227.0
2023-07-31 11:00:00,114.05,114.09,114.0,114.07,4330.0,111.6498,111.689,111.6009,111.6694,4330.0
2023-07-31 11:05:00,114.09,114.12,113.99,113.99,1915.0,111.689,111.7184,111.5911,111.5911,1915.0
2023-07-31 11:10:00,113.97,114.04,113.94,114.01,2600.0,111.5715,111.64,111.5421,111.6107,2600.0
2023-07-31 11:15:00,114.01,114.03,113.97,114.03,2940.0,111.6107,111.6302,111.5715,111.6302,2940.0
2023-07-31 11:20:00,114.06,114.12,114.0,114.04,4383.0,111.6596,111.7184,111.6009,111.64,4383.0
2023-07-31 11:25:00,114.04,114.06,113.99,114.04,2926.0,111.64,111.6596,111.5911,111.64,2926.0
2023-07-31 11:30:00,114.06,114.06,113.85,113.89,4309.0,111.6596,111.6596,111.454,111.4932,4309.0
2023-07-31 11:35:00,113.87,113.9,113.84,113.84,2000.0,111.4736,111.503,111.4442,111.4442,2000.0
2023-07-31 11:40:00,113.87,113.9,113.86,113.9,2300.0,111.4736,111.503,111.4638,111.503,2300.0
2023-07-31 11:45:00,113.91,113.98,113.91,113.97,2200.0,111.5128,111.5813,111.5128,111.5715,2200.0
2023-07-31 11:50:00,113.95,113.95,113.83,113.84,6506.0,111.5519,111.5519,111.4345,111.4442,6506.0
2023-07-31 11:55:00,113.85,113.93,113.81,113.82,3200.0,111.454,111.5324,111.4149,111.4247,3200.0
2023-07-31 12:00:00,113.84,114.08,113.83,114.07,4062.0,111.4442,111.6792,111.4345,111.6694,4062.0
2023-07-31 12:05:00,114.05,114.13,114.05,114.13,3108.0,111.6498,111.7281,111.6498,111.7281,3108.0
2023-07-31 12:10:00,114.12,114.24,114.07,114.21,3896.0,111.7184,111.8358,111.6694,111.8065,3896.0
2023-07-31 12:15:00,114.19,114.29,114.13,114.22,7947.0,111.7869,111.8848,111.7281,111.8162,7947.0
2023-07-31 12:20:00,114.21,114.21,114.15,114.18,4400.0,111.8065,111.8065,111.7477,111.7771,4400.0
2023-07-31 12:25:00,114.19,114.26,114.17,114.26,22250.0,111.7869,111.8554,111.7673,111.8554,22250.0
2023-07-31 12:30:00,114.24,114.27,114.2,114.26,7124.0,111.8358,111.8652,111.7967,111.8554,7124.0
2023-07-31 12:35:00,114.25,114.25,114.19,114.2,9715.0,111.8456,111.8456,111.7869,111.7967,9715.0
2023-07-31 12:40:00,114.2,114.21,114.05,114.21,16727.0,111.7967,111.8065,111.6498,111.8065,16727.0
2023-07-31 12:45:00,114.22,114.26,114.18,114.25,4360.0,111.8162,111.8554,111.7771,111.8456,4360.0
2023-07-31 12:50:00,114.23,114.23,114.19,114.23,5064.0,111.826,111.826,111.7869,111.826,5064.0
2023-07-31 12:55:00,114.22,114.25,114.17,114.24,6379.0,111.8162,111.8456,111.7673,111.8358,6379.0
2023-07-31 13:00:00,114.25,114.25,114.19,114.22,8423.0,111.8456,111.8456,111.7869,111.8162,8423.0
2023-07-31 13:05:00,114.22,114.47,114.22,114.47,4470.0,111.8162,112.061,111.8162,112.061,4470.0
2023-07-31 13:10:00,114.47,114.53,114.39,114.53,5954.0,112.061,112.1197,111.9827,112.1197,5954.0
2023-07-31 13:15:00,114.52,114.54,114.41,114.42,6945.0,112.1099,112.1295,112.0023,112.012,6945.0
2023-07-31 13:20:00,114.39,114.42,114.34,114.4,4642.0,111.9827,112.012,111.9337,111.9925,4642.0
2023-07-31 13:25:00,114.36,114.47,114.31,114.47,3645.0,111.9533,112.061,111.9044,112.061,3645.0
2023-07-31 13:30:00,114.48,114.55,114.48,114.55,6422.0,112.0708,112.1393,112.0708,112.1393,6422.0
2023-07-31 13:35:00,114.54,114.65,114.54,114.62,9787.0,112.1295,112.2372,112.1295,112.2078,9787.0
2023-07-31 13:40:00,114.66,114.71,114.66,114.68,3700.0,112.247,112.2959,112.247,112.2666,3700.0
2023-07-31 13:45:00,114.67,114.72,114.64,114.69,5124.0,112.2568,112.3057,112.2274,112.2764,5124.0
2023-07-31 13:50:00,114.69,114.69,114.5,114.5,5556.0,112.2764,112.2764,112.0904,112.0904,5556.0
2023-07-31 13:55:00,114.49,114.54,114.43,114.48,5854.0,112.0806,112.1295,112.0218,112.0708,5854.0
2023-07-31 14:00:00,114.47,114.61,114.46,114.58,4540.0,112.061,112.198,112.0512,112.1687,4540.0
2023-07-31 14:05:00,114.57,114.6,114.44,114.45,3451.0,112.1589,112.1883,112.0316,112.0414,3451.0
2023-07-31 14:10:00,114.44,114.45,114.31,114.34,2704.0,112.0316,112.0414,111.9044,111.9337,2704.0
2023-07-31 14:15:00,114.3,114.41,114.29,114.38,4233.0,111.8946,112.0023,111.8848,111.9729,4233.0
2023-07-31 14:20:00,114.37,114.43,114.34,114.41,5144.0,111.9631,112.0218,111.9337,112.0023,5144.0
2023-07-31 14:25:00,114.39,114.43,114.34,114.41,2490.0,111.9827,112.0218,111.9337,112.0023,2490.0
2023-07-31 14:30:00,114.42,114.42,114.35,114.39,7450.0,112.012,112.012,111.9435,111.9827,7450.0
2023-07-31 14:35:00,114.41,114.46,114.35,114.36,5781.0,112.0023,112.0512,111.9435,111.9533,5781.0
2023-07-31 14:40:00,114.36,114.38,114.35,114.37,4229.0,111.9533,111.9729,111.9435,111.9631,4229.0
2023-07-31 14:45:00,114.38,114.42,114.29,114.42,10421.0,111.9729,112.012,111.8848,112.012,10421.0
2023-07-31 14:50:00,114.43,114.43,114.37,114.38,3324.0,112.0218,112.0218,111.9631,111.9729,3324.0
2023-07-31 14:55:00,114.39,114.44,114.36,114.41,3514.0,111.9827,112.0316,111.9533,112.0023,3514.0
2023-07-31 15:00:00,114.41,114.41,114.35,114.36,7900.0,112.0023,112.0023,111.9435,111.9533,7900.0
2023-07-31 15:05:00,114.35,114.5,114.3,114.49,9469.0,111.9435,112.0904,111.8946,112.0806,9469.0
2023-07-31 15:10:00,114.49,114.49,114.4,114.44,4354.0,112.0806,112.0806,111.9925,112.0316,4354.0
2023-07-31 15:15:00,114.46,114.48,114.38,114.43,15444.0,112.0512,112.0708,111.9729,112.0218,15444.0
2023-07-31 15:20:00,114.42,114.49,114.38,114.43,5677.0,112.012,112.0806,111.9729,112.0218,5677.0
2023-07-31 15:25:00,114.43,114.47,114.37,114.39,5439.0,112.0218,112.061,111.9631,111.9827,5439.0
2023-07-31 15:30:00,114.41,114.41,114.29,114.33,44596.0,112.0023,112.0023,111.8848,111.9239,44596.0
2023-07-31 15:35:00,114.33,114.34,114.19,114.19,5470.0,111.9239,111.9337,111.7869,111.7869,5470.0
2023-07-31 15:40:00,114.22,114.36,114.2,114.34,9774.0,111.8162,111.9533,111.7967,111.9337,9774.0
2023-07-31 15:45:00,114.33,114.38,114.27,114.3,11136.0,111.9239,111.9729,111.8652,111.8946,11136.0
2023-07-31 15:50:00,114.31,114.59,114.29,114.52,41803.0,111.9044,112.1785,111.8848,112.1099,41803.0
2023-07-31 15:55:00,114.52,114.66,114.5,114.64,105329.0,112.1099,112.247,112.0904,112.2274,105329.0
2023-08-01 09:30:00,114.47,114.73,114.13,114.6,12119.0,112.061,112.3155,111.7281,112.1883,12119.0
2023-08-01 09:35:00,114.61,114.67,114.53,114.6,5358.0,112.198,112.2568,112.1197,112.1883,5358.0
2023-08-01 09:40:00,114.55,114.64,114.12,114.2,6968.0,112.1393,112.2274,111.7184,111.7967,6968.0
2023-08-01 09:45:00,114.26,114.61,114.22,114.45,11020.0,111.8554,112.198,111.8162,112.0414,11020.0
2023-08-01 09:50:00,114.49,114.84,114.42,114.84,3996.0,112.0806,112.4232,112.012,112.4232,3996.0
2023-08-01 09:55:00,114.91,114.97,114.76,114.9,3398.0,112.4917,112.5505,112.3449,112.4819,3398.0
2023-08-01 10:00:00,114.87,115.09,114.86,115.02,2950.0,112.4526,112.6679,112.4428,112.5994,2950.0
2023-08-01 10:05:00,115.0,115.0,114.79,114.91,6262.0,112.5798,112.5798,112.3743,112.4917,6262.0
2023-08-01 10:10:00,114.86,114.94,114.75,114.89,9162.0,112.4428,112.5211,112.3351,112.4721,9162.0
2023-08-01 10:15:00,114.83,115.02,114.78,114.98,11221.0,112.4134,112.5994,112.3645,112.5603,11221.0
2023-08-01 10:20:00,114.97,114.99,114.68,114.71,6295.0,112.5505,112.57,112.2666,112.2959,6295.0
2023-08-01 10:25:00,114.72,114.79,114.65,114.74,3657.0,112.3057,112.3743,112.2372,112.3253,3657.0
2023-08-01 10:30:00,114.73,114.74,114.56,114.6,3544.0,112.3155,112.3253,112.1491,112.1883,3544.0
2023-08-01 10:35:00,114.6,114.85,114.58,114.74,3054.0,112.1883,112.433,112.1687,112.3253,3054.0
2023-08-01 10:40:00,114.82,114.82,114.55,114.56,2600.0,112.4036,112.4036,112.1393,112.1491,2600.0
2023-08-01 10:45:00,114.54,114.71,114.51,114.68,2900.0,112.1295,112.2959,112.1001,112.2666,2900.0
2023-08-01 10:50:00,114.68,114.75,114.58,114.75,14031.0,112.2666,112.3351,112.1687,112.3351,14031.0
2023-08-01 10:55:00,114.72,114.73,114.51,114.57,5643.0,112.3057,112.3155,112.1001,112.1589,5643.0
2023-08-01 11:00:00,114.64,114.66,114.54,114.63,3850.0,112.2274,112.247,112.1295,112.2176,3850.0
2023-08-01 11:05:00,114.64,114.77,114.64,114.77,2100.0,112.2274,112.3547,112.2274,112.3547,2100.0
2023-08-01 11:10:00,114.79,114.81,114.74,114.74,2600.0,112.3743,112.3938,112.3253,112.3253,2600.0
2023-08-01 11:15:00,114.76,114.78,114.66,114.68,1437.0,112.3449,112.3645,112.247,112.2666,1437.0
2023-08-01 11:20:00,114.69,114.69,114.53,114.56,4599.0,112.2764,112.2764,112.1197,112.1491,4599.0
2023-08-01 11:25:00,114.56,114.73,114.55,114.73,2362.0,112.1491,112.3155,112.1393,112.3155,2362.0
2023-08-01 11:30:00,114.72,114.73,114.6,114.6,2760.0,112.3057,112.3155,112.1883,112.1883,2760.0
2023-08-01 11:35:00,114.62,114.64,114.55,114.59,2593.0,112.2078,112.2274,112.1393,112.1785,2593.0
2023-08-01 11:40:00,114.58,114.62,114.55,114.56,1600.0,112.1687,112.2078,112.1393,112.1491,1600.0
2023-08-01 11:45:00,114.58,114.64,114.58,114.64,1719.0,112.1687,112.2274,112.1687,112.2274,1719.0
2023-08-01 11:50:00,114.67,114.79,114.65,114.75,2903.0,112.2568,112.3743,112.2372,112.3351,2903.0
2023-08-01 11:55:00,114.8,114.8,114.69,114.72,1200.0,112.384,112.384,112.2764,112.3057,1200.0
2023-08-01 12:00:00,114.7,114.7,114.55,114.56,3126.0,112.2861,112.2861,112.1393,112.1491,3126.0
2023-08-01 12:05:00,114.56,114.58,114.4,114.41,7238.0,112.1491,112.1687,111.9925,112.0023,7238.0
2023-08-01 12:10:00,114.46,114.55,114.43,114.51,5240.0,112.0512,112.1393,112.0218,112.1001,5240.0
2023-08-01 12:15:00,114.5,114.64,114.5,114.57,5501.0,112.0904,112.2274,112.0904,112.1589,5501.0
2023-08-01 12:20:00,114.56,114.56,114.44,114.47,3307.0,112.1491,112.1491,112.0316,112.061,3307.0
2023-08-01 12:25:00,114.48,114.59,114.48,114.59,1700.0,112.0708,112.1785,112.0708,112.1785,1700.0
2023-08-01 12:30:00,114.6,114.6,114.43,114.57,11393.0,112.1883,112.1883,112.0218,112.1589,11393.0
2023-08-01 12:35:00,114.48,114.55,114.47,114.51,1847.0,112.0708,112.1393,112.061,112.1001,1847.0
2023-08-01 12:40:00,114.55,114.55,114.51,114.53,2307.0,112.1393,112.1393,112.1001,112.1197,2307.0
2023-08-01 12:45:00,114.51,114.58,114.49,114.57,2630.0,112.1001,112.1687,112.0806,112.1589,2630.0
2023-08-01 12:50:00,114.57,114.62,114.52,114.58,2642.0,112.1589,112.2078,112.1099,112.1687,2642.0
2023-08-01 12:55:00,114.58,114.64,114.56,114.64,2891.0,112.1687,112.2274,112.1491,112.2274,2891.0
2023-08-01 13:00:00,114.63,114.66,114.6,114.62,3527.0,112.2176,112.247,112.1883,112.2078,3527.0
2023-08-01 13:05:00,114.6,114.61,114.51,114.51,2534.0,112.1883,112.198,112.1001,112.1001,2534.0
2023-08-01 13:10:00,114.47,114.54,114.45,114.54,1305.0,112.061,112.1295,112.0414,112.1295,1305.0
2023-08-01 13:15:00,114.56,114.59,114.5,114.5,2415.0,112.1491,112.1785,112.0904,112.0904,2415.0
2023-08-01 13:20:00,114.52,114.56,114.5,114.51,2037.0,112.1099,112.1491,112.0904,112.1001,2037.0
2023-08-01 13:25:00,114.49,114.55,114.47,114.5,2507.0,112.0806,112.1393,112.061,112.0904,2507.0
2023-08-01 13:30:00,114.5,114.54,114.46,114.5,3090.0,112.0904,112.1295,112.0512,112.0904,3090.0
2023-08-01 13:35:00,114.47,114.66,114.47,114.6,4915.0,112.061,112.247,112.061,112.1883,4915.0
2023-08-01 13:40:00,114.62,114.63,114.48,114.5,2977.0,112.2078,112.2176,112.0708,112.0904,2977.0
2023-08-01 13:45:00,114.48,114.5,114.4,114.42,2925.0,112.0708,112.0904,111.9925,112.012,2925.0
2023-08-01 13:50:00,114.41,114.41,114.36,114.36,3721.0,112.0023,112.0023,111.9533,111.9533,3721.0
2023-08-01 13:55:00,114.35,114.36,114.27,114.35,6457.0,111.9435,111.9533,111.8652,111.9435,6457.0
2023-08-01 14:00:00,114.38,114.42,114.35,114.42,7801.0,111.9729,112.012,111.9435,112.012,7801.0
2023-08-01 14:05:00,114.39,114.4,114.35,114.35,3403.0,111.9827,111.9925,111.9435,111.9435,3403.0
2023-08-01 14:10:00,114.35,114.38,114.31,114.34,4736.0,111.9435,111.9729,111.9044,111.9337,4736.0
2023-08-01 14:15:00,114.36,114.55,114.36,114.53,2090.0,111.9533,112.1393,111.9533,112.1197,2090.0
2023-08-01 14:20:00,114.53,114.59,114.49,114.51,3000.0,112.1197,112.1785,112.0806,112.1001,3000.0
2023-08-01 14:25:00,114.51,114.54,114.36,114.41,3340.0,112.1001,112.1295,111.9533,112.0023,3340.0
2023-08-01 14:30:00,114.41,114.44,114.19,114.19,23135.0,112.0023,112.0316,111.7869,111.7869,23135.0
2023-08-01 14:35:00,114.18,114.22,114.14,114.19,8924.0,111.7771,111.8162,111.7379,111.7869,8924.0
2023-08-01 14:40:00,114.31,114.31,114.16,114.22,5093.0,111.9044,111.9044,111.7575,111.8162,5093.0
2023-08-01 14:45:00,114.25,114.27,114.15,114.2,17053.0,111.8456,111.8652,111.7477,111.7967,17053.0
2023-08-01 14:50:00,114.19,114.22,114.06,114.06,15036.0,111.7869,111.8162,111.6596,111.6596,15036.0
2023-08-01 14:55:00,114.14,114.18,114.11,114.15,10355.0,111.7379,111.7771,111.7086,111.7477,10355.0
2023-08-01 15:00:00,114.15,114.2,114.14,114.16,11788.0,111.7477,111.7967,111.7379,111.7575,11788.0
2023-08-01 15:05:00,114.18,114.35,114.1,114.25,61062.0,111.7771,111.9435,111.6988,111.8456,61062.0
2023-08-01 15:10:00,114.26,114.31,114.04,114.06,10121.0,111.8554,111.9044,111.64,111.6596,10121.0
2023-08-01 15:15:00,114.07,114.25,114.06,114.18,6060.0,111.6694,111.8456,111.6596,111.7771,6060.0
2023-08-01 15:20:00,114.2,114.23,114.11,114.16,9263.0,111.7967,111.826,111.7086,111.7575,9263.0
2023-08-01 15:25:00,114.17,114.17,114.04,114.14,10551.0,111.7673,111.7673,111.64,111.7379,10551.0
2023-08-01 15:30:00,114.12,114.24,114.04,114.05,72220.0,111.7184,111.8358,111.64,111.6498,72220.0
2023-08-01 15:35:00,114.07,114.1,113.78,113.78,17170.0,111.6694,111.6988,111.3855,111.3855,17170.0
2023-08-01 15:40:00,113.79,113.84,113.69,113.82,13195.0,111.3953,111.4442,111.2974,111.4247,13195.0
2023-08-01 15:45:00,113.82,113.9,113.76,113.9,12736.0,111.4247,111.503,111.3659,111.503,12736.0
2023-08-01 15:50:00,113.88,114.14,113.87,114.14,24626.0,111.4834,111.7379,111.4736,111.7379,24626.0
2023-08-01 15:55:00,114.15,114.16,113.97,114.0,45835.0,111.7477,111.7575,111.5715,111.6009,45835.0
2023-08-02 09:30:00,112.93,113.18,112.51,112.63,54513.0,110.5534,110.7981,110.1422,110.2597,54513.0
2023-08-02 09:35:00,112.6,112.8,112.1,112.78,12926.0,110.2303,110.4261,109.7409,110.4066,12926.0
2023-08-02 09:40:00,112.86,113.05,112.7,112.92,27884.0,110.4849,110.6709,110.3282,110.5436,27884.0
2023-08-02 09:45:00,112.97,113.04,112.66,112.83,18139.0,110.5926,110.6611,110.2891,110.4555,18139.0
2023-08-02 09:50:00,112.83,112.83,112.38,112.56,10812.0,110.4555,110.4555,110.015,110.1912,10812.0
2023-08-02 09:55:00,112.55,112.71,112.48,112.71,5649.0,110.1814,110.338,110.1129,110.338,5649.0
2023-08-02 10:00:00,112.72,112.73,112.53,112.58,8768.0,110.3478,110.3576,110.1618,110.2108,8768.0
2023-08-02 10:05:00,112.58,112.59,112.47,112.56,16326.0,110.2108,110.2206,110.1031,110.1912,16326.0
2023-08-02 10:10:00,112.55,112.63,112.46,112.58,10263.0,110.1814,110.2597,110.0933,110.2108,10263.0
2023-08-02 10:15:00,112.57,112.64,112.33,112.47,8087.0,110.201,110.2695,109.966,110.1031,8087.0
2023-08-02 10:20:00,112.4,112.4,112.21,112.23,5927.0,110.0346,110.0346,109.8485,109.8681,5927.0
2023-08-02 10:25:00,112.2,112.32,112.2,112.23,5432.0,109.8388,109.9562,109.8388,109.8681,5432.0
2023-08-02 10:30:00,112.19,112.45,112.17,112.39,12180.0,109.829,110.0835,109.8094,110.0248,12180.0
2023-08-02 10:35:00,112.39,112.4,112.24,112.34,5523.0,110.0248,110.0346,109.8779,109.9758,5523.0
2023-08-02 10:40:00,112.41,112.44,112.38,112.42,5351.0,110.0443,110.0737,110.015,110.0541,5351.0
2023-08-02 10:45:00,112.4,112.41,112.27,112.34,7873.0,110.0346,110.0443,109.9073,109.9758,7873.0
2023-08-02 10:50:00,112.31,112.55,112.3,112.53,9440.0,109.9464,110.1814,109.9367,110.1618,9440.0
2023-08-02 10:55:00,112.54,112.61,112.4,112.43,8504.0,110.1716,110.2401,110.0346,110.0639,8504.0
2023-08-02 11:00:00,112.37,112.68,112.32,112.68,3362.0,110.0052,110.3087,109.9562,110.3087,3362.0
2023-08-02 11:05:00,112.66,112.66,112.58,112.63,4979.0,110.2891,110.2891,110.2108,110.2597,4979.0
2023-08-02 11:10:00,112.64,112.65,112.48,112.55,5000.0,110.2695,110.2793,110.1129,110.1814,5000.0
2023-08-02 11:15:00,112.55,112.55,112.39,112.45,8156.0,110.1814,110.1814,110.0248,110.0835,8156.0
2023-08-02 11:20:00,112.48,112.88,112.47,112.82,13839.0,110.1129,110.5044,110.1031,110.4457,13839.0
2023-08-02 11:25:00,112.87,112.96,112.84,112.96,4435.0,110.4947,110.5828,110.4653,110.5828,4435.0
2023-08-02 11:30:00,112.96,112.97,112.81,112.82,5376.0,110.5828,110.5926,110.4359,110.4457,5376.0
2023-08-02 11:35:00,112.87,112.94,112.77,112.77,9923.0,110.4947,110.5632,110.3968,110.3968,9923.0
2023-08-02 11:40:00,112.76,112.81,112.7,112.81,9144.0,110.387,110.4359,110.3282,110.4359,9144.0
2023-08-02 11:45:00,112.84,112.88,112.75,112.75,6908.0,110.4653,110.5044,110.3772,110.3772,6908.0
2023-08-02 11:50:00,112.77,112.78,112.7,112.73,6301.0,110.3968,110.4066,110.3282,110.3576,6301.0
2023-08-02 11:55:00,112.72,112.73,112.53,112.64,31949.0,110.3478,110.3576,110.1618,110.2695,31949.0
2023-08-02 12:00:00,112.63,112.71,112.57,112.62,7686.0,110.2597,110.338,110.201,110.2499,7686.0
2023-08-02 12:05:00,112.63,112.72,112.61,112.71,11891.0,110.2597,110.3478,110.2401,110.338,11891.0
2023-08-02 12:10:00,112.73,112.75,112.63,112.69,23579.0,110.3576,110.3772,110.2597,110.3184,23579.0
2023-08-02 12:15:00,112.7,112.72,112.52,112.53,21861.0,110.3282,110.3478,110.152,110.1618,21861.0
2023-08-02 12:20:00,112.52,112.52,112.24,112.24,8062.0,110.152,110.152,109.8779,109.8779,8062.0
2023-08-02 12:25:00,112.24,112.51,112.23,112.42,8690.0,109.8779,110.1422,109.8681,110.0541,8690.0
2023-08-02 12:30:00,112.43,112.43,112.31,112.31,4390.0,110.0639,110.0639,109.9464,109.9464,4390.0
2023-08-02 12:35:00,112.31,112.35,112.24,112.32,7162.0,109.9464,109.9856,109.8779,109.9562,7162.0
2023-08-02 12:40:00,112.31,112.31,112.14,112.25,8936.0,109.9464,109.9464,109.78,109.8877,8936.0
2023-08-02 12:45:00,112.27,112.35,112.18,112.2,5589.0,109.9073,109.9856,109.8192,109.8388,5589.0
2023-08-02 12:50:00,112.2,112.27,112.16,112.27,3576.0,109.8388,109.9073,109.7996,109.9073,3576.0
2023-08-02 12:55:00,112.27,112.33,112.22,112.27,6801.0,109.9073,109.966,109.8583,109.9073,6801.0
2023-08-02 13:00:00,112.27,112.37,112.24,112.25,5900.0,109.9073,110.0052,109.8779,109.8877,5900.0
2023-08-02 13:05:00,112.23,112.24,112.16,112.2,6535.0,109.8681,109.8779,109.7996,109.8388,6535.0
2023-08-02 13:10:00,112.23,112.23,112.1,112.1,4945.0,109.8681,109.8681,109.7409,109.7409,4945.0
2023-08-02 13:15:00,112.1,112.26,112.1,112.23,6201.0,109.7409,109.8975,109.7409,109.8681,6201.0
2023-08-02 13:20:00,112.23,112.23,112.06,112.08,10149.0,109.8681,109.8681,109.7017,109.7213,10149.0
2023-08-02 13:25:00,112.08,112.15,112.04,112.14,11217.0,109.7213,109.7898,109.6821,109.78,11217.0
2023-08-02 13:30:00,112.15,112.27,112.09,112.12,11493.0,109.7898,109.9073,109.7311,109.7604,11493.0
2023-08-02 13:35:00,112.1,112.19,112.08,112.14,10508.0,109.7409,109.829,109.7213,109.78,10508.0
2023-08-02 13:40:00,112.14,112.24,112.11,112.16,7221.0,109.78,109.8779,109.7507,109.7996,7221.0
2023-08-02 13:45:00,112.17,112.32,112.17,112.23,4691.0,109.8094,109.9562,109.8094,109.8681,4691.0
2023-08-02 13:50:00,112.22,112.25,112.19,112.23,8015.0,109.8583,109.8877,109.829,109.8681,8015.0
2023-08-02 13:55:00,112.25,112.25,112.09,112.11,6303.0,109.8877,109.8877,109.7311,109.7507,6303.0
2023-08-02 14:00:00,112.13,112.13,111.94,111.96,6376.0,109.7702,109.7702,109.5842,109.6038,6376.0
2023-08-02 14:05:00,111.96,111.98,111.86,111.89,6554.0,109.6038,109.6234,109.5059,109.5353,6554.0
2023-08-02 14:10:00,111.91,112.0,111.85,112.0,5128.0,109.5549,109.643,109.4961,109.643,5128.0
2023-08-02 14:15:00,112.02,112.08,112.01,112.05,5537.0,109.6625,109.7213,109.6528,109.6919,5537.0
2023-08-02 14:20:00,112.02,112.02,111.85,111.88,6172.0,109.6625,109.6625,109.4961,109.5255,6172.0
2023-08-02 14:25:00,111.88,111.88,111.78,111.84,5227.0,109.5255,109.5255,109.4276,109.4863,5227.0
2023-08-02 14:30:00,111.86,111.86,111.78,111.83,6606.0,109.5059,109.5059,109.4276,109.4765,6606.0
2023-08-02 14:35:00,111.82,111.82,111.73,111.79,6120.0,109.4668,109.4668,109.3787,109.4374,6120.0
2023-08-02 14:40:00,111.79,111.79,111.63,111.64,6037.0,109.4374,109.4374,109.2808,109.2905,6037.0
2023-08-02 14:45:00,111.61,111.75,111.6,111.75,7423.0,109.2612,109.3982,109.2514,109.3982,7423.0
2023-08-02 14:50:00,111.79,111.8,111.73,111.74,5633.0,109.4374,109.4472,109.3787,109.3884,5633.0
2023-08-02 14:55:00,111.73,111.76,111.71,111.76,6769.0,109.3787,109.408,109.3591,109.408,6769.0
2023-08-02 15:00:00,111.79,111.85,111.79,111.84,3531.0,109.4374,109.4961,109.4374,109.4863,3531.0
2023-08-02 15:05:00,111.84,111.84,111.72,111.84,6043.0,109.4863,109.4863,109.3689,109.4863,6043.0
2023-08-02 15:10:00,111.87,111.89,111.72,111.78,9466.0,109.5157,109.5353,109.3689,109.4276,9466.0
2023-08-02 15:15:00,111.78,111.9,111.66,111.89,20062.0,109.4276,109.5451,109.3101,109.5353,20062.0
2023-08-02 15:20:00,111.91,111.99,111.85,111.93,5625.0,109.5549,109.6332,109.4961,109.5744,5625.0
2023-08-02 15:25:00,111.93,111.93,111.72,111.78,7315.0,109.5744,109.5744,109.3689,109.4276,7315.0
2023-08-02 15:30:00,111.75,111.79,111.61,111.61,10563.0,109.3982,109.4374,109.2612,109.2612,10563.0
2023-08-02 15:35:00,111.61,111.73,111.56,111.72,26164.0,109.2612,109.3787,109.2122,109.3689,26164.0
2023-08-02 15:40:00,111.73,111.75,111.64,111.72,24240.0,109.3787,109.3982,109.2905,109.3689,24240.0
2023-08-02 15:45:00,111.72,111.74,111.56,111.57,21465.0,109.3689,109.3884,109.2122,109.222,21465.0
2023-08-02 15:50:00,111.55,111.64,111.49,111.59,57882.0,109.2024,109.2905,109.1437,109.2416,57882.0
2023-08-02 15:55:00,111.59,111.88,111.59,111.77,112332.0,109.2416,109.5255,109.2416,109.4178,112332.0
2023-08-03 09:30:00,112.89,113.24,111.65,112.14,104637.0,110.5142,110.8569,109.3003,109.78,104637.0
2023-08-03 09:35:00,112.17,112.66,112.15,112.66,24163.0,109.8094,110.2891,109.7898,110.2891,24163.0
2023-08-03 09:40:00,112.62,112.99,112.6,112.73,16418.0,110.2499,110.6121,110.2303,110.3576,16418.0
2023-08-03 09:45:00,112.73,113.08,112.71,112.77,34245.0,110.3576,110.7002,110.338,110.3968,34245.0
2023-08-03 09:50:00,112.82,112.87,112.63,112.83,17377.0,110.4457,110.4947,110.2597,110.4555,17377.0
2023-08-03 09:55:00,112.83,112.86,112.63,112.69,23166.0,110.4555,110.4849,110.2597,110.3184,23166.0
2023-08-03 10:00:00,112.69,113.04,112.66,112.83,33930.0,110.3184,110.6611,110.2891,110.4555,33930.0
2023-08-03 10:05:00,112.8,112.89,112.72,112.87,22406.0,110.4261,110.5142,110.3478,110.4947,22406.0
2023-08-03 10:10:00,112.87,112.87,112.56,112.59,15362.0,110.4947,110.4947,110.1912,110.2206,15362.0
2023-08-03 10:15:00,112.61,112.62,112.41,112.5,14546.0,110.2401,110.2499,110.0443,110.1324,14546.0
2023-08-03 10:20:00,112.5,112.57,112.33,112.35,16373.0,110.1324,110.201,109.966,109.9856,16373.0
2023-08-03 10:25:00,112.33,112.41,112.17,112.39,38268.0,109.966,110.0443,109.8094,110.0248,38268.0
2023-08-03 10:30:00,112.38,112.51,112.35,112.45,9701.0,110.015,110.1422,109.9856,110.0835,9701.0
2023-08-03 10:35:00,112.51,112.58,112.47,112.54,14045.0,110.1422,110.2108,110.1031,110.1716,14045.0
2023-08-03 10:40:00,112.52,112.69,112.49,112.64,75364.0,110.152,110.3184,110.1227,110.2695,75364.0
2023-08-03 10:45:00,112.63,112.67,112.46,112.59,23761.0,110.2597,110.2989,110.0933,110.2206,23761.0
2023-08-03 10:50:00,112.59,112.59,112.49,112.56,10926.0,110.2206,110.2206,110.1227,110.1912,10926.0
2023-08-03 10:55:00,112.54,112.56,112.39,112.45,10626.0,110.1716,110.1912,110.0248,110.0835,10626.0
2023-08-03 11:00:00,112.43,112.6,112.34,112.6,12285.0,110.0639,110.2303,109.9758,110.2303,12285.0
2023-08-03 11:05:00,112.62,112.63,112.49,112.5,12213.0,110.2499,110.2597,110.1227,110.1324,12213.0
2023-08-03 11:10:00,112.51,112.52,112.45,112.49,14668.0,110.1422,110.152,110.0835,110.1227,14668.0
2023-08-03 11:15:00,112.49,112.5,112.38,112.47,11424.0,110.1227,110.1324,110.015,110.1031,11424.0
2023-08-03 11:20:00,112.47,112.68,112.47,112.55,12893.0,110.1031,110.3087,110.1031,110.1814,12893.0
2023-08-03 11:25:00,112.55,112.82,112.53,112.77,26522.0,110.1814,110.4457,110.1618,110.3968,26522.0
2023-08-03 11:30:00,112.77,112.77,112.59,112.59,9088.0,110.3968,110.3968,110.2206,110.2206,9088.0
2023-08-03 11:35:00,112.59,112.6,112.51,112.54,6201.0,110.2206,110.2303,110.1422,110.1716,6201.0
2023-08-03 11:40:00,112.54,112.61,112.48,112.61,10494.0,110.1716,110.2401,110.1129,110.2401,10494.0
2023-08-03 11:45:00,112.59,112.65,112.53,112.65,4433.0,110.2206,110.2793,110.1618,110.2793,4433.0
2023-08-03 11:50:00,112.66,112.79,112.63,112.77,5977.0,110.2891,110.4163,110.2597,110.3968,5977.0
2023-08-03 11:55:00,112.74,112.86,112.68,112.76,19318.0,110.3674,110.4849,110.3087,110.387,19318.0
2023-08-03 12:00:00,112.75,112.77,112.7,112.73,5003.0,110.3772,110.3968,110.3282,110.3576,5003.0
2023-08-03 12:05:00,112.75,112.8,112.74,112.8,5700.0,110.3772,110.4261,110.3674,110.4261,5700.0
2023-08-03 12:10:00,112.78,112.89,112.77,112.79,8353.0,110.4066,110.5142,110.3968,110.4163,8353.0
2023-08-03 12:15:00,112.78,112.81,112.69,112.69,3741.0,110.4066,110.4359,110.3184,110.3184,3741.0
2023-08-03 12:20:00,112.71,112.71,112.62,112.68,5442.0,110.338,110.338,110.2499,110.3087,5442.0
2023-08-03 12:25:00,112.67,112.69,112.6,112.65,6498.0,110.2989,110.3184,110.2303,110.2793,6498.0
2023-08-03 12:30:00,112.65,112.68,112.58,112.59,2300.0,110.2793,110.3087,110.2108,110.2206,2300.0
2023-08-03 12:35:00,112.6,112.67,112.58,112.65,8369.0,110.2303,110.2989,110.2108,110.2793,8369.0
2023-08-03 12:40:00,112.67,112.86,112.66,112.86,1526.0,110.2989,110.4849,110.2891,110.4849,1526.0
2023-08-03 12:45:00,112.87,112.89,112.73,112.79,6161.0,110.4947,110.5142,110.3576,110.4163,6161.0
2023-08-03 12:50:00,112.79,112.8,112.7,112.71,6708.0,110.4163,110.4261,110.3282,110.338,6708.0
2023-08-03 12:55:00,112.71,112.73,112.68,112.68,7723.0,110.338,110.3576,110.3087,110.3087,7723.0
2023-08-03 13:00:00,112.68,112.74,112.66,112.7,7759.0,110.3087,110.3674,110.2891,110.3282,7759.0
2023-08-03 13:05:00,112.73,112.85,112.71,112.83,5839.0,110.3576,110.4751,110.338,110.4555,5839.0
2023-08-03 13:10:00,112.84,112.91,112.83,112.91,5242.0,110.4653,110.5338,110.4555,110.5338,5242.0
2023-08-03 13:15:00,112.9,113.01,112.9,112.92,8485.0,110.524,110.6317,110.524,110.5436,8485.0
2023-08-03 13:20:00,112.92,112.95,112.9,112.92,8709.0,110.5436,110.573,110.524,110.5436,8709.0
2023-08-03 13:25:00,112.93,113.05,112.92,113.02,83087.0,110.5534,110.6709,110.5436,110.6415,83087.0
2023-08-03 13:30:00,113.03,113.05,112.94,113.01,49375.0,110.6513,110.6709,110.5632,110.6317,49375.0
2023-08-03 13:35:00,113.0,113.34,112.96,113.28,21999.0,110.6219,110.9548,110.5828,110.896,21999.0
2023-08-03 13:40:00,113.28,113.3,113.14,113.17,10727.0,110.896,110.9156,110.759,110.7883,10727.0
2023-08-03 13:45:00,113.16,113.16,113.07,113.09,9193.0,110.7786,110.7786,110.6905,110.71,9193.0
2023-08-03 13:50:00,113.11,113.25,113.1,113.21,9258.0,110.7296,110.8667,110.7198,110.8275,9258.0
2023-08-03 13:55:00,113.22,113.25,113.13,113.16,7004.0,110.8373,110.8667,110.7492,110.7786,7004.0
2023-08-03 14:00:00,113.15,113.17,113.09,113.17,6202.0,110.7688,110.7883,110.71,110.7883,6202.0
2023-08-03 14:05:00,113.18,113.24,113.15,113.24,3570.0,110.7981,110.8569,110.7688,110.8569,3570.0
2023-08-03 14:10:00,113.2,113.23,113.09,113.12,4726.0,110.8177,110.8471,110.71,110.7394,4726.0
2023-08-03 14:15:00,113.12,113.23,113.07,113.23,4132.0,110.7394,110.8471,110.6905,110.8471,4132.0
2023-08-03 14:20:00,113.22,113.22,113.12,113.12,6147.0,110.8373,110.8373,110.7394,110.7394,6147.0
2023-08-03 14:25:00,113.13,113.14,113.02,113.07,7525.0,110.7492,110.759,110.6415,110.6905,7525.0
2023-08-03 14:30:00,113.06,113.06,113.0,113.05,6855.0,110.6807,110.6807,110.6219,110.6709,6855.0
2023-08-03 14:35:00,113.04,113.12,112.94,113.08,13365.0,110.6611,110.7394,110.5632,110.7002,13365.0
2023-08-03 14:40:00,113.05,113.12,113.05,113.07,4829.0,110.6709,110.7394,110.6709,110.6905,4829.0
2023-08-03 14:45:00,113.07,113.07,112.94,112.95,6492.0,110.6905,110.6905,110.5632,110.573,6492.0
2023-08-03 14:50:00,112.96,112.98,112.9,112.98,8292.0,110.5828,110.6023,110.524,110.6023,8292.0
2023-08-03 14:55:00,112.98,113.0,112.94,112.95,5066.0,110.6023,110.6219,110.5632,110.573,5066.0
2023-08-03 15:00:00,112.96,113.01,112.93,112.97,5635.0,110.5828,110.6317,110.5534,110.5926,5635.0
2023-08-03 15:05:00,112.95,112.96,112.8,112.87,55931.0,110.573,110.5828,110.4261,110.4947,55931.0
2023-08-03 15:10:00,112.87,112.87,112.54,112.59,9069.0,110.4947,110.4947,110.1716,110.2206,9069.0
2023-08-03 15:15:00,112.59,112.78,112.53,112.78,36629.0,110.2206,110.4066,110.1618,110.4066,36629.0
2023-08-03 15:20:00,112.78,112.81,112.67,112.69,35005.0,110.4066,110.4359,110.2989,110.3184,35005.0
2023-08-03 15:25:00,112.65,112.76,112.58,112.64,66233.0,110.2793,110.387,110.2108,110.2695,66233.0
2023-08-03 15:30:00,112.61,112.76,112.61,112.74,15808.0,110.2401,110.387,110.2401,110.3674,15808.0
2023-08-03 15:35:00,112.73,112.77,112.56,112.59,20321.0,110.3576,110.3968,110.1912,110.2206,20321.0
2023-08-03 15:40:00,112.6,112.62,112.47,112.5,19861.0,110.2303,110.2499,110.1031,110.1324,19861.0
2023-08-03 15:45:00,112.49,112.58,112.46,112.46,19590.0,110.1227,110.2108,110.0933,110.0933,19590.0
2023-08-03 15:50:00,112.46,112.72,112.46,112.7,52363.0,110.0933,110.3478,110.0933,110.3282,52363.0
2023-08-03 15:55:00,112.7,112.73,112.56,112.58,113406.0,110.3282,110.3576,110.1912,110.2108,113406.0
2023-08-04 09:30:00,113.38,113.49,112.71,112.75,26278.0,110.9939,111.1016,110.338,110.3772,26278.0
2023-08-04 09:35:00,112.84,112.91,112.63,112.83,20069.0,110.4653,110.5338,110.2597,110.4555,20069.0
2023-08-04 09:40:00,112.92,113.32,112.91,113.22,6760.0,110.5436,110.9352,110.5338,110.8373,6760.0
2023-08-04 09:45:00,113.17,113.45,113.14,113.44,12309.0,110.7883,111.0625,110.759,111.0527,12309.0
2023-08-04 09:50:00,113.42,113.42,112.99,113.08,8394.0,111.0331,111.0331,110.6121,110.7002,8394.0
2023-08-04 09:55:00,113.07,113.1,112.98,113.1,5399.0,110.6905,110.7198,110.6023,110.7198,5399.0
2023-08-04 10:00:00,113.08,113.16,112.97,113.03,8104.0,110.7002,110.7786,110.5926,110.6513,8104.0
2023-08-04 10:05:00,113.02,113.03,112.78,112.86,6954.0,110.6415,110.6513,110.4066,110.4849,6954.0
2023-08-04 10:10:00,112.85,112.9,112.69,112.77,8503.0,110.4751,110.524,110.3184,110.3968,8503.0
2023-08-04 10:15:00,112.73,112.79,112.64,112.79,5539.0,110.3576,110.4163,110.2695,110.4163,5539.0
2023-08-04 10:20:00,112.84,112.98,112.83,112.97,7113.0,110.4653,110.6023,110.4555,110.5926,7113.0
2023-08-04 10:25:00,112.99,113.07,112.88,113.07,8432.0,110.6121,110.6905,110.5044,110.6905,8432.0
2023-08-04 10:30:00,113.12,113.31,113.11,113.27,8088.0,110.7394,110.9254,110.7296,110.8862,8088.0
2023-08-04 10:35:00,113.27,113.33,113.2,113.23,8789.0,110.8862,110.945,110.8177,110.8471,8789.0
2023-08-04 10:40:00,113.23,113.42,113.23,113.42,22896.0,110.8471,111.0331,110.8471,111.0331,22896.0
2023-08-04 10:45:00,113.44,113.57,113.38,113.56,12292.0,111.0527,111.1799,110.9939,111.1701,12292.0
2023-08-04 10:50:00,113.55,113.57,113.35,113.46,15297.0,111.1603,111.1799,110.9646,111.0722,15297.0
2023-08-04 10:55:00,113.47,113.49,113.26,113.3,29113.0,111.082,111.1016,110.8765,110.9156,29113.0
2023-08-04 11:00:00,113.3,113.31,113.12,113.16,7300.0,110.9156,110.9254,110.7394,110.7786,7300.0
2023-08-04 11:05:00,113.14,113.21,113.14,113.17,6905.0,110.759,110.8275,110.759,110.7883,6905.0
2023-08-04 11:10:00,113.16,113.21,113.13,113.17,8091.0,110.7786,110.8275,110.7492,110.7883,8091.0
2023-08-04 11:15:00,113.15,113.25,113.15,113.23,5100.0,110.7688,110.8667,110.7688,110.8471,5100.0
2023-08-04 11:20:00,113.26,113.45,113.26,113.36,6603.0,110.8765,111.0625,110.8765,110.9743,6603.0
2023-08-04 11:25:00,113.35,113.41,113.35,113.4,7069.0,110.9646,111.0233,110.9646,111.0135,7069.0
2023-08-04 11:30:00,113.4,113.41,113.23,113.25,5813.0,111.0135,111.0233,110.8471,110.8667,5813.0
2023-08-04 11:35:00,113.25,113.28,113.17,113.21,6663.0,110.8667,110.896,110.7883,110.8275,6663.0
2023-08-04 11:40:00,113.2,113.44,113.19,113.41,9554.0,110.8177,111.0527,110.8079,111.0233,9554.0
2023-08-04 11:45:00,113.46,113.5,113.39,113.44,4896.0,111.0722,111.1114,111.0037,111.0527,4896.0
2023-08-04 11:50:00,113.48,113.49,113.32,113.36,3734.0,111.0918,111.1016,110.9352,110.9743,3734.0
2023-08-04 11:55:00,113.35,113.45,113.34,113.45,4982.0,110.9646,111.0625,110.9548,111.0625,4982.0
2023-08-04 12:00:00,113.46,113.54,113.39,113.49,5702.0,111.0722,111.1506,111.0037,111.1016,5702.0
2023-08-04 12:05:00,113.5,113.5,113.4,113.5,5349.0,111.1114,111.1114,111.0135,111.1114,5349.0
2023-08-04 12:10:00,113.49,113.59,113.43,113.59,10887.0,111.1016,111.1995,111.0429,111.1995,10887.0
2023-08-04 12:15:00,113.57,113.72,113.51,113.7,5969.0,111.1799,111.3268,111.1212,111.3072,5969.0
2023-08-04 12:20:00,113.7,113.71,113.57,113.65,5800.0,111.3072,111.317,111.1799,111.2582,5800.0
2023-08-04 12:25:00,113.66,113.88,113.66,113.86,19607.0,111.268,111.4834,111.268,111.4638,19607.0
2023-08-04 12:30:00,113.88,113.88,113.79,113.87,4221.0,111.4834,111.4834,111.3953,111.4736,4221.0
2023-08-04 12:35:00,113.89,113.89,113.68,113.7,8077.0,111.4932,111.4932,111.2876,111.3072,8077.0
2023-08-04 12:40:00,113.66,113.8,113.64,113.79,7958.0,111.268,111.4051,111.2485,111.3953,7958.0
2023-08-04 12:45:00,113.8,113.9,113.75,113.8,5000.0,111.4051,111.503,111.3561,111.4051,5000.0
2023-08-04 12:50:00,113.82,113.83,113.78,113.82,4000.0,111.4247,111.4345,111.3855,111.4247,4000.0
2023-08-04 12:55:00,113.81,113.83,113.73,113.82,8519.0,111.4149,111.4345,111.3366,111.4247,8519.0
2023-08-04 13:00:00,113.84,113.84,113.79,113.81,4281.0,111.4442,111.4442,111.3953,111.4149,4281.0
2023-08-04 13:05:00,113.82,113.82,113.66,113.7,6506.0,111.4247,111.4247,111.268,111.3072,6506.0
2023-08-04 13:10:00,113.68,113.68,113.64,113.68,4450.0,111.2876,111.2876,111.2485,111.2876,4450.0
2023-08-04 13:15:00,113.67,113.75,113.65,113.72,6498.0,111.2778,111.3561,111.2582,111.3268,6498.0
2023-08-04 13:20:00,113.74,113.8,113.71,113.77,7589.0,111.3464,111.4051,111.317,111.3757,7589.0
2023-08-04 13:25:00,113.76,113.77,113.58,113.71,12568.0,111.3659,111.3757,111.1897,111.317,12568.0
2023-08-04 13:30:00,113.71,113.77,113.69,113.74,6939.0,111.317,111.3757,111.2974,111.3464,6939.0
2023-08-04 13:35:00,113.74,113.75,113.62,113.69,22890.0,111.3464,111.3561,111.2289,111.2974,22890.0
2023-08-04 13:40:00,113.68,113.68,113.6,113.63,9068.0,111.2876,111.2876,111.2093,111.2387,9068.0
2023-08-04 13:45:00,113.61,113.71,113.6,113.68,13247.0,111.2191,111.317,111.2093,111.2876,13247.0
2023-08-04 13:50:00,113.7,113.71,113.58,113.63,5442.0,111.3072,111.317,111.1897,111.2387,5442.0
2023-08-04 13:55:00,113.63,113.63,113.5,113.51,7600.0,111.2387,111.2387,111.1114,111.1212,7600.0
2023-08-04 14:00:00,113.5,113.5,113.23,113.24,11059.0,111.1114,111.1114,110.8471,110.8569,11059.0
2023-08-04 14:05:00,113.24,113.35,113.2,113.21,9807.0,110.8569,110.9646,110.8177,110.8275,9807.0
2023-08-04 14:10:00,113.17,113.28,113.15,113.27,2700.0,110.7883,110.896,110.7688,110.8862,2700.0
2023-08-04 14:15:00,113.25,113.25,113.07,113.1,7319.0,110.8667,110.8667,110.6905,110.7198,7319.0
2023-08-04 14:20:00,113.12,113.12,112.85,112.86,7413.0,110.7394,110.7394,110.4751,110.4849,7413.0
2023-08-04 14:25:00,112.83,113.0,112.81,112.89,6000.0,110.4555,110.6219,110.4359,110.5142,6000.0
2023-08-04 14:30:00,112.86,112.9,112.7,112.77,8397.0,110.4849,110.524,110.3282,110.3968,8397.0
2023-08-04 14:35:00,112.77,112.77,112.53,112.53,4608.0,110.3968,110.3968,110.1618,110.1618,4608.0
2023-08-04 14:40:00,112.56,112.61,112.45,112.51,6950.0,110.1912,110.2401,110.0835,110.1422,6950.0
2023-08-04 14:45:00,112.5,112.57,112.43,112.57,7910.0,110.1324,110.201,110.0639,110.201,7910.0
2023-08-04 14:50:00,112.59,112.72,112.56,112.56,7700.0,110.2206,110.3478,110.1912,110.1912,7700.0
2023-08-04 14:55:00,112.55,112.75,112.51,112.64,12399.0,110.1814,110.3772,110.1422,110.2695,12399.0
2023-08-04 15:00:00,112.62,112.65,112.55,112.57,8474.0,110.2499,110.2793,110.1814,110.201,8474.0
2023-08-04 15:05:00,112.64,112.65,112.53,112.55,7634.0,110.2695,110.2793,110.1618,110.1814,7634.0
2023-08-04 15:10:00,112.6,112.79,112.59,112.75,8111.0,110.2303,110.4163,110.2206,110.3772,8111.0
2023-08-04 15:15:00,112.76,112.85,112.74,112.83,8853.0,110.387,110.4751,110.3674,110.4555,8853.0
2023-08-04 15:20:00,112.82,112.82,112.72,112.73,10838.0,110.4457,110.4457,110.3478,110.3576,10838.0
2023-08-04 15:25:00,112.74,112.81,112.69,112.81,9250.0,110.3674,110.4359,110.3184,110.4359,9250.0
2023-08-04 15:30:00,112.84,112.9,112.8,112.82,13288.0,110.4653,110.524,110.4261,110.4457,13288.0
2023-08-04 15:35:00,112.82,112.84,112.64,112.68,16462.0,110.4457,110.4653,110.2695,110.3087,16462.0
2023-08-04 15:40:00,112.69,112.73,112.58,112.63,15727.0,110.3184,110.3576,110.2108,110.2597,15727.0
2023-08-04 15:45:00,112.64,112.75,112.64,112.72,17167.0,110.2695,110.3772,110.2695,110.3478,17167.0
2023-08-04 15:50:00,112.69,112.78,112.63,112.63,40222.0,110.3184,110.4066,110.2597,110.2597,40222.0
2023-08-04 15:55:00,112.63,112.63,112.44,112.6,94165.0,110.2597,110.2597,110.0737,110.2303,94165.0
2023-08-07 09:30:00,113.14,113.61,112.89,113.4,19225.0,110.759,111.2191,110.5142,111.0135,19225.0
2023-08-07 09:35:00,113.5,113.5,112.71,112.81,6685.0,111.1114,111.1114,110.338,110.4359,6685.0
2023-08-07 09:40:00,112.75,112.75,112.38,112.38,2875.0,110.3772,110.3772,110.015,110.015,2875.0
2023-08-07 09:45:00,112.49,112.76,112.49,112.66,3601.0,110.1227,110.387,110.1227,110.2891,3601.0
2023-08-07 09:50:00,112.63,112.8,112.46,112.46,4567.0,110.2597,110.4261,110.0933,110.0933,4567.0
2023-08-07 09:55:00,112.39,112.65,112.39,112.65,3146.0,110.0248,110.2793,110.0248,110.2793,3146.0
2023-08-07 10:00:00,112.64,112.86,112.53,112.77,8760.0,110.2695,110.4849,110.1618,110.3968,8760.0
2023-08-07 10:05:00,112.75,113.14,112.74,113.13,30820.0,110.3772,110.759,110.3674,110.7492,30820.0
2023-08-07 10:10:00,113.12,113.12,112.93,112.97,14840.0,110.7394,110.7394,110.5534,110.5926,14840.0
2023-08-07 10:15:00,112.97,113.15,112.96,113.02,14393.0,110.5926,110.7688,110.5828,110.6415,14393.0
2023-08-07 10:20:00,113.0,113.12,112.99,113.04,17196.0,110.6219,110.7394,110.6121,110.6611,17196.0
2023-08-07 10:25:00,113.04,113.16,112.98,113.13,16106.0,110.6611,110.7786,110.6023,110.7492,16106.0
2023-08-07 10:30:00,113.15,113.31,113.13,113.28,22713.0,110.7688,110.9254,110.7492,110.896,22713.0
2023-08-07 10:35:00,113.3,113.38,113.25,113.38,9632.0,110.9156,110.9939,110.8667,110.9939,9632.0
2023-08-07 10:40:00,113.41,113.44,113.32,113.32,4880.0,111.0233,111.0527,110.9352,110.9352,4880.0
2023-08-07 10:45:00,113.32,113.38,113.24,113.36,6195.0,110.9352,110.9939,110.8569,110.9743,6195.0
2023-08-07 10:50:00,113.45,113.45,113.3,113.38,3300.0,111.0625,111.0625,110.9156,110.9939,3300.0
2023-08-07 10:55:00,113.38,113.43,113.27,113.36,6713.0,110.9939,111.0429,110.8862,110.9743,6713.0
2023-08-07 11:00:00,113.39,113.4,113.28,113.29,4266.0,111.0037,111.0135,110.896,110.9058,4266.0
2023-08-07 11:05:00,113.3,113.37,113.23,113.35,6376.0,110.9156,110.9841,110.8471,110.9646,6376.0
2023-08-07 11:10:00,113.38,113.51,113.38,113.49,3963.0,110.9939,111.1212,110.9939,111.1016,3963.0
2023-08-07 11:15:00,113.48,113.48,113.35,113.39,5115.0,111.0918,111.0918,110.9646,111.0037,5115.0
2023-08-07 11:20:00,113.37,113.37,113.31,113.32,3727.0,110.9841,110.9841,110.9254,110.9352,3727.0
2023-08-07 11:25:00,113.3,113.38,113.25,113.34,5991.0,110.9156,110.9939,110.8667,110.9548,5991.0
2023-08-07 11:30:00,113.4,113.41,113.22,113.24,8164.0,111.0135,111.0233,110.8373,110.8569,8164.0
2023-08-07 11:35:00,113.23,113.4,113.23,113.33,8422.0,110.8471,111.0135,110.8471,110.945,8422.0
2023-08-07 11:40:00,113.35,113.35,113.16,113.22,5838.0,110.9646,110.9646,110.7786,110.8373,5838.0
2023-08-07 11:45:00,113.23,113.26,113.07,113.09,14284.0,110.8471,110.8765,110.6905,110.71,14284.0
2023-08-07 11:50:00,113.1,113.2,113.03,113.16,9611.0,110.7198,110.8177,110.6513,110.7786,9611.0
2023-08-07 11:55:00,113.15,113.27,113.15,113.26,7980.0,110.7688,110.8862,110.7688,110.8765,7980.0
2023-08-07 12:00:00,113.29,113.47,113.28,113.41,6400.0,110.9058,111.082,110.896,111.0233,6400.0
2023-08-07 12:05:00,113.4,113.4,113.32,113.35,8920.0,111.0135,111.0135,110.9352,110.9646,8920.0
2023-08-07 12:10:00,113.36,113.4,113.27,113.29,11432.0,110.9743,111.0135,110.8862,110.9058,11432.0
2023-08-07 12:15:00,113.3,113.33,113.26,113.29,29576.0,110.9156,110.945,110.8765,110.9058,29576.0
2023-08-07 12:20:00,113.29,113.3,113.13,113.15,3663.0,110.9058,110.9156,110.7492,110.7688,3663.0
2023-08-07 12:25:00,113.15,113.3,113.1,113.25,11709.0,110.7688,110.9156,110.7198,110.8667,11709.0
2023-08-07 12:30:00,113.26,113.32,113.17,113.3,2300.0,110.8765,110.9352,110.7883,110.9156,2300.0
2023-08-07 12:35:00,113.28,113.29,113.18,113.18,2540.0,110.896,110.9058,110.7981,110.7981,2540.0
2023-08-07 12:40:00,113.2,113.29,113.17,113.29,3610.0,110.8177,110.9058,110.7883,110.9058,3610.0
2023-08-07 12:45:00,113.3,113.37,113.27,113.32,4078.0,110.9156,110.9841,110.8862,110.9352,4078.0
2023-08-07 12:50:00,113.29,113.41,113.29,113.39,4801.0,110.9058,111.0233,110.9058,111.0037,4801.0
2023-08-07 12:55:00,113.41,113.47,113.33,113.45,3611.0,111.0233,111.082,110.945,111.0625,3611.0
2023-08-07 13:00:00,113.49,113.53,113.42,113.42,14171.0,111.1016,111.1408,111.0331,111.0331,14171.0
2023-08-07 13:05:00,113.44,113.44,113.26,113.33,22708.0,111.0527,111.0527,110.8765,110.945,22708.0
2023-08-07 13:10:00,113.38,113.41,113.36,113.4,3087.0,110.9939,111.0233,110.9743,111.0135,3087.0
2023-08-07 13:15:00,113.42,113.45,113.34,113.35,5852.0,111.0331,111.0625,110.9548,110.9646,5852.0
2023-08-07 13:20:00,113.33,113.48,113.33,113.42,12117.0,110.945,111.0918,110.945,111.0331,12117.0
2023-08-07 13:25:00,113.42,113.45,113.32,113.39,3881.0,111.0331,111.0625,110.9352,111.0037,3881.0
2023-08-07 13:30:00,113.4,113.43,113.36,113.43,2432.0,111.0135,111.0429,110.9743,111.0429,2432.0
2023-08-07 13:35:00,113.41,113.49,113.41,113.48,7093.0,111.0233,111.1016,111.0233,111.0918,7093.0
2023-08-07 13:40:00,113.5,113.54,113.47,113.47,5302.0,111.1114,111.1506,111.082,111.082,5302.0
2023-08-07 13:45:00,113.47,113.52,113.41,113.52,7980.0,111.082,111.131,111.0233,111.131,7980.0
2023-08-07 13:50:00,113.52,113.57,113.5,113.53,4832.0,111.131,111.1799,111.1114,111.1408,4832.0
2023-08-07 13:55:00,113.54,113.62,113.53,113.6,6325.0,111.1506,111.2289,111.1408,111.2093,6325.0
2023-08-07 14:00:00,113.59,113.67,113.57,113.62,10979.0,111.1995,111.2778,111.1799,111.2289,10979.0
2023-08-07 14:05:00,113.62,113.65,113.59,113.59,15063.0,111.2289,111.2582,111.1995,111.1995,15063.0
2023-08-07 14:10:00,113.58,113.58,113.55,113.55,2600.0,111.1897,111.1897,111.1603,111.1603,2600.0
2023-08-07 14:15:00,113.53,113.69,113.5,113.68,17330.0,111.1408,111.2974,111.1114,111.2876,17330.0
2023-08-07 14:20:00,113.68,113.72,113.66,113.67,3300.0,111.2876,111.3268,111.268,111.2778,3300.0
2023-08-07 14:25:00,113.65,113.65,113.54,113.56,5795.0,111.2582,111.2582,111.1506,111.1701,5795.0
2023-08-07 14:30:00,113.55,113.67,113.55,113.67,4540.0,111.1603,111.2778,111.1603,111.2778,4540.0
2023-08-07 14:35:00,113.69,113.78,113.68,113.7,4588.0,111.2974,111.3855,111.2876,111.3072,4588.0
2023-08-07 14:40:00,113.7,113.78,113.68,113.76,4598.0,111.3072,111.3855,111.2876,111.3659,4598.0
2023-08-07 14:45:00,113.77,113.85,113.77,113.82,4368.0,111.3757,111.454,111.3757,111.4247,4368.0
2023-08-07 14:50:00,113.82,113.83,113.7,113.71,3690.0,111.4247,111.4345,111.3072,111.317,3690.0
2023-08-07 14:55:00,113.72,113.79,113.72,113.78,4228.0,111.3268,111.3953,111.3268,111.3855,4228.0
2023-08-07 15:00:00,113.79,113.82,113.76,113.8,6642.0,111.3953,111.4247,111.3659,111.4051,6642.0
2023-08-07 15:05:00,113.8,113.81,113.65,113.67,5069.0,111.4051,111.4149,111.2582,111.2778,5069.0
2023-08-07 15:10:00,113.66,113.69,113.5,113.5,11944.0,111.268,111.2974,111.1114,111.1114,11944.0
2023-08-07 15:15:00,113.48,113.57,113.47,113.51,5277.0,111.0918,111.1799,111.082,111.1212,5277.0
2023-08-07 15:20:00,113.49,113.57,113.48,113.55,5841.0,111.1016,111.1799,111.0918,111.1603,5841.0
2023-08-07 15:25:00,113.55,113.57,113.39,113.43,6710.0,111.1603,111.1799,111.0037,111.0429,6710.0
2023-08-07 15:30:00,113.41,113.41,113.33,113.37,19088.0,111.0233,111.0233,110.945,110.9841,19088.0
2023-08-07 15:35:00,113.37,113.37,113.25,113.27,8597.0,110.9841,110.9841,110.8667,110.8862,8597.0
2023-08-07 15:40:00,113.28,113.43,113.28,113.35,7290.0,110.896,111.0429,110.896,110.9646,7290.0
2023-08-07 15:45:00,113.35,113.35,113.28,113.31,13197.0,110.9646,110.9646,110.896,110.9254,13197.0
2023-08-07 15:50:00,113.29,113.37,113.28,113.31,21783.0,110.9058,110.9841,110.896,110.9254,21783.0
2023-08-07 15:55:00,113.3,113.52,113.3,113.46,79429.0,110.9156,111.131,110.9156,111.0722,79429.0
2023-08-08 09:30:00,112.92,113.24,112.92,113.03,16027.0,110.5436,110.8569,110.5436,110.6513,16027.0
2023-08-08 09:35:00,113.03,113.04,112.77,112.89,3686.0,110.6513,110.6611,110.3968,110.5142,3686.0
2023-08-08 09:40:00,113.01,113.02,112.76,112.89,3788.0,110.6317,110.6415,110.387,110.5142,3788.0
2023-08-08 09:45:00,112.84,112.92,112.64,112.68,1984.0,110.4653,110.5436,110.2695,110.3087,1984.0
2023-08-08 09:50:00,112.68,112.68,112.43,112.55,9900.0,110.3087,110.3087,110.0639,110.1814,9900.0
2023-08-08 09:55:00,112.58,112.69,112.41,112.51,3805.0,110.2108,110.3184,110.0443,110.1422,3805.0
2023-08-08 10:00:00,112.68,112.82,112.64,112.8,5050.0,110.3087,110.4457,110.2695,110.4261,5050.0
2023-08-08 10:05:00,112.8,112.81,112.61,112.62,8800.0,110.4261,110.4359,110.2401,110.2499,8800.0
2023-08-08 10:10:00,112.63,112.64,112.44,112.45,10809.0,110.2597,110.2695,110.0737,110.0835,10809.0
2023-08-08 10:15:00,112.46,112.46,112.21,112.28,6565.0,110.0933,110.0933,109.8485,109.9171,6565.0
2023-08-08 10:20:00,112.28,112.28,112.2,112.25,5646.0,109.9171,109.9171,109.8388,109.8877,5646.0
2023-08-08 10:25:00,112.27,112.45,112.27,112.4,4300.0,109.9073,110.0835,109.9073,110.0346,4300.0
2023-08-08 10:30:00,112.35,112.37,112.21,112.25,4198.0,109.9856,110.0052,109.8485,109.8877,4198.0
2023-08-08 10:35:00,112.21,112.35,112.21,112.34,3719.0,109.8485,109.9856,109.8485,109.9758,3719.0
2023-08-08 10:40:00,112.34,112.36,112.28,112.29,4839.0,109.9758,109.9954,109.9171,109.9269,4839.0
2023-08-08 10:45:00,112.29,112.29,112.13,112.23,5714.0,109.9269,109.9269,109.7702,109.8681,5714.0
2023-08-08 10:50:00,112.23,112.3,112.11,112.18,4300.0,109.8681,109.9367,109.7507,109.8192,4300.0
2023-08-08 10:55:00,112.18,112.18,112.05,112.15,33885.0,109.8192,109.8192,109.6919,109.7898,33885.0
2023-08-08 11:00:00,112.13,112.13,112.04,112.08,2600.0,109.7702,109.7702,109.6821,109.7213,2600.0
2023-08-08 11:05:00,112.07,112.07,111.96,112.06,7000.0,109.7115,109.7115,109.6038,109.7017,7000.0
2023-08-08 11:10:00,112.07,112.12,112.06,112.1,2875.0,109.7115,109.7604,109.7017,109.7409,2875.0
2023-08-08 11:15:00,112.13,112.21,112.09,112.19,5400.0,109.7702,109.8485,109.7311,109.829,5400.0
2023-08-08 11:20:00,112.28,112.44,112.23,112.44,18702.0,109.9171,110.0737,109.8681,110.0737,18702.0
2023-08-08 11:25:00,112.44,112.48,112.37,112.41,6049.0,110.0737,110.1129,110.0052,110.0443,6049.0
2023-08-08 11:30:00,112.4,112.42,112.18,112.19,6248.0,110.0346,110.0541,109.8192,109.829,6248.0
2023-08-08 11:35:00,112.21,112.21,112.08,112.18,7616.0,109.8485,109.8485,109.7213,109.8192,7616.0
2023-08-08 11:40:00,112.18,112.24,112.12,112.22,8966.0,109.8192,109.8779,109.7604,109.8583,8966.0
2023-08-08 11:45:00,112.26,112.39,112.26,112.31,5597.0,109.8975,110.0248,109.8975,109.9464,5597.0
2023-08-08 11:50:00,112.34,112.34,112.27,112.27,3222.0,109.9758,109.9758,109.9073,109.9073,3222.0
2023-08-08 11:55:00,112.26,112.35,112.25,112.27,4333.0,109.8975,109.9856,109.8877,109.9073,4333.0
2023-08-08 12:00:00,112.27,112.44,112.27,112.42,3800.0,109.9073,110.0737,109.9073,110.0541,3800.0
2023-08-08 12:05:00,112.41,112.48,112.4,112.42,2351.0,110.0443,110.1129,110.0346,110.0541,2351.0
2023-08-08 12:10:00,112.47,112.49,112.41,112.42,1700.0,110.1031,110.1227,110.0443,110.0541,1700.0
2023-08-08 12:15:00,112.39,112.46,112.37,112.37,4924.0,110.0248,110.0933,110.0052,110.0052,4924.0
2023-08-08 12:20:00,112.4,112.4,112.19,112.19,7235.0,110.0346,110.0346,109.829,109.829,7235.0
2023-08-08 12:25:00,112.21,112.39,112.21,112.35,3122.0,109.8485,110.0248,109.8485,109.9856,3122.0
2023-08-08 12:30:00,112.38,112.41,112.32,112.41,1900.0,110.015,110.0443,109.9562,110.0443,1900.0
2023-08-08 12:35:00,112.4,112.47,112.4,112.43,3081.0,110.0346,110.1031,110.0346,110.0639,3081.0
2023-08-08 12:40:00,112.45,112.47,112.37,112.44,3200.0,110.0835,110.1031,110.0052,110.0737,3200.0
2023-08-08 12:45:00,112.42,112.43,112.38,112.38,5201.0,110.0541,110.0639,110.015,110.015,5201.0
2023-08-08 12:50:00,112.39,112.39,112.3,112.38,5347.0,110.0248,110.0248,109.9367,110.015,5347.0
2023-08-08 12:55:00,112.37,112.42,112.34,112.42,2220.0,110.0052,110.0541,109.9758,110.0541,2220.0
2023-08-08 13:00:00,112.43,112.5,112.43,112.5,2667.0,110.0639,110.1324,110.0639,110.1324,2667.0
2023-08-08 13:05:00,112.5,112.51,112.45,112.49,2300.0,110.1324,110.1422,110.0835,110.1227,2300.0
2023-08-08 13:10:00,112.5,112.56,112.46,112.56,2409.0,110.1324,110.1912,110.0933,110.1912,2409.0
2023-08-08 13:15:00,112.58,112.59,112.49,112.49,8794.0,110.2108,110.2206,110.1227,110.1227,8794.0
2023-08-08 13:20:00,112.5,112.5,112.35,112.38,3458.0,110.1324,110.1324,109.9856,110.015,3458.0
2023-08-08 13:25:00,112.38,112.38,112.25,112.29,4573.0,110.015,110.015,109.8877,109.9269,4573.0
2023-08-08 13:30:00,112.31,112.44,112.3,112.41,5659.0,109.9464,110.0737,109.9367,110.0443,5659.0
2023-08-08 13:35:00,112.41,112.51,112.35,112.51,3440.0,110.0443,110.1422,109.9856,110.1422,3440.0
2023-08-08 13:40:00,112.52,112.58,112.46,112.48,2700.0,110.152,110.2108,110.0933,110.1129,2700.0
2023-08-08 13:45:00,112.47,112.61,112.46,112.61,2901.0,110.1031,110.2401,110.0933,110.2401,2901.0
2023-08-08 13:50:00,112.62,112.68,112.6,112.66,4170.0,110.2499,110.3087,110.2303,110.2891,4170.0
2023-08-08 13:55:00,112.66,112.68,112.63,112.63,2447.0,110.2891,110.3087,110.2597,110.2597,2447.0
2023-08-08 14:00:00,112.63,112.66,112.57,112.59,3391.0,110.2597,110.2891,110.201,110.2206,3391.0
2023-08-08 14:05:00,112.59,112.66,112.52,112.65,3179.0,110.2206,110.2891,110.152,110.2793,3179.0
2023-08-08 14:10:00,112.71,112.76,112.66,112.73,3267.0,110.338,110.387,110.2891,110.3576,3267.0
2023-08-08 14:15:00,112.74,112.8,112.71,112.78,4675.0,110.3674,110.4261,110.338,110.4066,4675.0
2023-08-08 14:20:00,112.78,112.8,112.75,112.8,1900.0,110.4066,110.4261,110.3772,110.4261,1900.0
2023-08-08 14:25:00,112.82,112.82,112.75,112.77,2750.0,110.4457,110.4457,110.3772,110.3968,2750.0
2023-08-08 14:30:00,112.77,112.89,112.77,112.88,4641.0,110.3968,110.5142,110.3968,110.5044,4641.0
2023-08-08 14:35:00,112.87,112.87,112.81,112.85,9902.0,110.4947,110.4947,110.4359,110.4751,9902.0
2023-08-08 14:40:00,112.84,112.87,112.8,112.83,2397.0,110.4653,110.4947,110.4261,110.4555,2397.0
2023-08-08 14:45:00,112.83,112.98,112.83,112.95,3817.0,110.4555,110.6023,110.4555,110.573,3817.0
2023-08-08 14:50:00,112.97,113.02,112.97,113.01,4032.0,110.5926,110.6415,110.5926,110.6317,4032.0
2023-08-08 14:55:00,113.01,113.13,112.96,113.06,9235.0,110.6317,110.7492,110.5828,110.6807,9235.0
2023-08-08 15:00:00,113.05,113.06,113.0,113.05,3373.0,110.6709,110.6807,110.6219,110.6709,3373.0
2023-08-08 15:05:00,113.05,113.08,113.02,113.05,4444.0,110.6709,110.7002,110.6415,110.6709,4444.0
2023-08-08 15:10:00,113.07,113.14,113.06,113.09,6853.0,110.6905,110.759,110.6807,110.71,6853.0
2023-08-08 15:15:00,113.12,113.13,113.03,113.04,3940.0,110.7394,110.7492,110.6513,110.6611,3940.0
2023-08-08 15:20:00,113.02,113.16,112.99,113.15,8527.0,110.6415,110.7786,110.6121,110.7688,8527.0
2023-08-08 15:25:00,113.14,113.16,113.08,113.1,9403.0,110.759,110.7786,110.7002,110.7198,9403.0
2023-08-08 15:30:00,113.1,113.11,113.01,113.05,11138.0,110.7198,110.7296,110.6317,110.6709,11138.0
2023-08-08 15:35:00,113.05,113.08,112.95,112.96,7653.0,110.6709,110.7002,110.573,110.5828,7653.0
2023-08-08 15:40:00,112.96,113.14,112.92,113.06,12125.0,110.5828,110.759,110.5436,110.6807,12125.0
2023-08-08 15:45:00,113.04,113.24,113.04,113.14,15237.0,110.6611,110.8569,110.6611,110.759,15237.0
2023-08-08 15:50:00,113.15,113.27,113.14,113.19,29617.0,110.7688,110.8862,110.759,110.8079,29617.0
2023-08-08 15:55:00,113.2,113.3,113.17,113.18,64670.0,110.8177,110.9156,110.7883,110.7981,64670.0
2023-08-09 09:30:00,113.65,114.0,113.47,113.61,13173.0,111.2582,111.6009,111.082,111.2191,13173.0
2023-08-09 09:35:00,113.69,113.99,113.64,113.99,6708.0,111.2974,111.5911,111.2485,111.5911,6708.0
2023-08-09 09:40:00,113.99,113.99,113.51,113.61,20041.0,111.5911,111.5911,111.1212,111.2191,20041.0
2023-08-09 09:45:00,113.66,114.13,113.65,114.0,13206.0,111.268,111.7281,111.2582,111.6009,13206.0
2023-08-09 09:50:00,114.04,114.1,113.71,113.75,12638.0,111.64,111.6988,111.317,111.3561,12638.0
2023-08-09 09:55:00,113.93,114.07,113.81,114.07,7211.0,111.5324,111.6694,111.4149,111.6694,7211.0
2023-08-09 10:00:00,114.15,114.22,114.03,114.11,5542.0,111.7477,111.8162,111.6302,111.7086,5542.0
2023-08-09 10:05:00,114.16,114.23,113.94,114.01,9703.0,111.7575,111.826,111.5421,111.6107,9703.0
2023-08-09 10:10:00,113.99,114.26,113.91,114.24,25257.0,111.5911,111.8554,111.5128,111.8358,25257.0
2023-08-09 10:15:00,114.24,114.39,114.18,114.32,18816.0,111.8358,111.9827,111.7771,111.9141,18816.0
2023-08-09 10:20:00,114.32,114.47,114.26,114.45,8922.0,111.9141,112.061,111.8554,112.0414,8922.0
2023-08-09 10:25:00,114.49,114.59,114.43,114.59,5888.0,112.0806,112.1785,112.0218,112.1785,5888.0
2023-08-09 10:30:00,114.64,114.65,114.29,114.29,8560.0,112.2274,112.2372,111.8848,111.8848,8560.0
2023-08-09 10:35:00,114.26,114.37,114.18,114.18,5651.0,111.8554,111.9631,111.7771,111.7771,5651.0
2023-08-09 10:40:00,114.18,114.23,114.03,114.04,13257.0,111.7771,111.826,111.6302,111.64,13257.0
2023-08-09 10:45:00,114.01,114.23,113.96,114.2,8080.0,111.6107,111.826,111.5617,111.7967,8080.0
2023-08-09 10:50:00,114.22,114.27,114.01,114.13,14923.0,111.8162,111.8652,111.6107,111.7281,14923.0
2023-08-09 10:55:00,114.15,114.4,114.15,114.19,6847.0,111.7477,111.9925,111.7477,111.7869,6847.0
2023-08-09 11:00:00,114.15,114.17,113.81,113.98,33840.0,111.7477,111.7673,111.4149,111.5813,33840.0
2023-08-09 11:05:00,114.0,114.0,113.84,113.84,11873.0,111.6009,111.6009,111.4442,111.4442,11873.0
2023-08-09 11:10:00,113.88,114.04,113.88,113.94,10200.0,111.4834,111.64,111.4834,111.5421,10200.0
2023-08-09 11:15:00,113.96,113.96,113.73,113.76,6411.0,111.5617,111.5617,111.3366,111.3659,6411.0
2023-08-09 11:20:00,113.76,113.84,113.7,113.84,18734.0,111.3659,111.4442,111.3072,111.4442,18734.0
2023-08-09 11:25:00,113.83,113.84,113.61,113.77,5952.0,111.4345,111.4442,111.2191,111.3757,5952.0
2023-08-09 11:30:00,113.74,113.78,113.7,113.72,6818.0,111.3464,111.3855,111.3072,111.3268,6818.0
2023-08-09 11:35:00,113.71,113.75,113.62,113.67,6302.0,111.317,111.3561,111.2289,111.2778,6302.0
2023-08-09 11:40:00,113.65,113.66,113.46,113.49,3327.0,111.2582,111.268,111.0722,111.1016,3327.0
2023-08-09 11:45:00,113.48,113.49,113.26,113.26,3260.0,111.0918,111.1016,110.8765,110.8765,3260.0
2023-08-09 11:50:00,113.26,113.26,112.96,113.03,6773.0,110.8765,110.8765,110.5828,110.6513,6773.0
2023-08-09 11:55:00,113.03,113.05,112.92,113.04,5727.0,110.6513,110.6709,110.5436,110.6611,5727.0
2023-08-09 12:00:00,113.0,113.22,112.97,113.17,5787.0,110.6219,110.8373,110.5926,110.7883,5787.0
2023-08-09 12:05:00,113.21,113.32,113.16,113.24,4252.0,110.8275,110.9352,110.7786,110.8569,4252.0
2023-08-09 12:10:00,113.22,113.22,113.02,113.17,2371.0,110.8373,110.8373,110.6415,110.7883,2371.0
2023-08-09 12:15:00,113.16,113.3,113.16,113.2,6258.0,110.7786,110.9156,110.7786,110.8177,6258.0
2023-08-09 12:20:00,113.21,113.21,113.06,113.14,9445.0,110.8275,110.8275,110.6807,110.759,9445.0
2023-08-09 12:25:00,113.2,113.36,113.19,113.27,4138.0,110.8177,110.9743,110.8079,110.8862,4138.0
2023-08-09 12:30:00,113.25,113.36,113.24,113.3,3733.0,110.8667,110.9743,110.8569,110.9156,3733.0
2023-08-09 12:35:00,113.33,113.33,113.21,113.26,3106.0,110.945,110.945,110.8275,110.8765,3106.0
2023-08-09 12:40:00,113.24,113.28,113.18,113.23,8951.0,110.8569,110.896,110.7981,110.8471,8951.0
2023-08-09 12:45:00,113.25,113.35,113.25,113.29,2899.0,110.8667,110.9646,110.8667,110.9058,2899.0
2023-08-09 12:50:00,113.29,113.32,113.27,113.31,2163.0,110.9058,110.9352,110.8862,110.9254,2163.0
2023-08-09 12:55:00,113.34,113.39,113.23,113.26,3449.0,110.9548,111.0037,110.8471,110.8765,3449.0
2023-08-09 13:00:00,113.23,113.31,113.17,113.29,3099.0,110.8471,110.9254,110.7883,110.9058,3099.0
2023-08-09 13:05:00,113.31,113.43,113.3,113.36,4156.0,110.9254,111.0429,110.9156,110.9743,4156.0
2023-08-09 13:10:00,113.35,113.38,113.29,113.38,5253.0,110.9646,110.9939,110.9058,110.9939,5253.0
2023-08-09 13:15:00,113.4,113.42,113.33,113.4,3146.0,111.0135,111.0331,110.945,111.0135,3146.0
2023-08-09 13:20:00,113.4,113.41,113.23,113.26,5783.0,111.0135,111.0233,110.8471,110.8765,5783.0
2023-08-09 13:25:00,113.26,113.35,113.24,113.31,9461.0,110.8765,110.9646,110.8569,110.9254,9461.0
2023-08-09 13:30:00,113.32,113.4,113.32,113.36,7331.0,110.9352,111.0135,110.9352,110.9743,7331.0
2023-08-09 13:35:00,113.37,113.39,113.35,113.36,4706.0,110.9841,111.0037,110.9646,110.9743,4706.0
2023-08-09 13:40:00,113.34,113.37,113.27,113.37,17225.0,110.9548,110.9841,110.8862,110.9841,17225.0
2023-08-09 13:45:00,113.36,113.36,113.26,113.29,7582.0,110.9743,110.9743,110.8765,110.9058,7582.0
2023-08-09 13:50:00,113.31,113.37,113.26,113.27,10580.0,110.9254,110.9841,110.8765,110.8862,10580.0
2023-08-09 13:55:00,113.27,113.37,113.27,113.3,5225.0,110.8862,110.9841,110.8862,110.9156,5225.0
2023-08-09 14:00:00,113.29,113.35,113.26,113.34,10651.0,110.9058,110.9646,110.8765,110.9548,10651.0
2023-08-09 14:05:00,113.36,113.38,113.35,113.37,3390.0,110.9743,110.9939,110.9646,110.9841,3390.0
2023-08-09 14:10:00,113.4,113.43,113.36,113.43,14779.0,111.0135,111.0429,110.9743,111.0429,14779.0
2023-08-09 14:15:00,113.46,113.5,113.42,113.48,6561.0,111.0722,111.1114,111.0331,111.0918,6561.0
2023-08-09 14:20:00,113.49,113.56,113.48,113.5,5978.0,111.1016,111.1701,111.0918,111.1114,5978.0
2023-08-09 14:25:00,113.52,113.65,113.5,113.62,23827.0,111.131,111.2582,111.1114,111.2289,23827.0
2023-08-09 14:30:00,113.64,113.75,113.63,113.67,5782.0,111.2485,111.3561,111.2387,111.2778,5782.0
2023-08-09 14:35:00,113.75,113.87,113.75,113.87,2947.0,111.3561,111.4736,111.3561,111.4736,2947.0
2023-08-09 14:40:00,113.95,113.95,113.83,113.88,11060.0,111.5519,111.5519,111.4345,111.4834,11060.0
2023-08-09 14:45:00,113.86,113.94,113.8,113.94,8332.0,111.4638,111.5421,111.4051,111.5421,8332.0
2023-08-09 14:50:00,113.96,113.97,113.79,113.81,6613.0,111.5617,111.5715,111.3953,111.4149,6613.0
2023-08-09 14:55:00,113.83,113.85,113.77,113.78,4817.0,111.4345,111.454,111.3757,111.3855,4817.0
2023-08-09 15:00:00,113.75,113.76,113.69,113.72,3029.0,111.3561,111.3659,111.2974,111.3268,3029.0
2023-08-09 15:05:00,113.72,113.74,113.55,113.64,11055.0,111.3268,111.3464,111.1603,111.2485,11055.0
2023-08-09 15:10:00,113.65,113.65,113.52,113.55,7595.0,111.2582,111.2582,111.131,111.1603,7595.0
2023-08-09 15:15:00,113.55,113.55,113.48,113.52,5026.0,111.1603,111.1603,111.0918,111.131,5026.0
2023-08-09 15:20:00,113.5,113.63,113.5,113.54,6887.0,111.1114,111.2387,111.1114,111.1506,6887.0
2023-08-09 15:25:00,113.55,113.58,113.44,113.48,5516.0,111.1603,111.1897,111.0527,111.0918,5516.0
2023-08-09 15:30:00,113.5,113.5,113.36,113.4,11285.0,111.1114,111.1114,110.9743,111.0135,11285.0
2023-08-09 15:35:00,113.39,113.4,113.28,113.33,7826.0,111.0037,111.0135,110.896,110.945,7826.0
2023-08-09 15:40:00,113.32,113.37,113.3,113.33,12850.0,110.9352,110.9841,110.9156,110.945,12850.0
2023-08-09 15:45:00,113.31,113.31,113.04,113.1,12953.0,110.9254,110.9254,110.6611,110.7198,12953.0
2023-08-09 15:50:00,113.11,113.22,113.0,113.06,38814.0,110.7296,110.8373,110.6219,110.6807,38814.0
2023-08-09 15:55:00,113.06,113.14,112.97,113.02,98037.0,110.6807,110.759,110.5926,110.6415,98037.0
2023-08-10 09:30:00,114.16,114.94,113.88,114.66,43013.0,111.7575,112.5211,111.4834,112.247,43013.0
2023-08-10 09:35:00,114.61,114.7,114.12,114.17,6459.0,112.198,112.2861,111.7184,111.7673,6459.0
2023-08-10 09:40:00,114.15,114.26,114.0,114.12,13001.0,111.7477,111.8554,111.6009,111.7184,13001.0
2023-08-10 09:45:00,114.12,114.35,114.07,114.32,16219.0,111.7184,111.9435,111.6694,111.9141,16219.0
2023-08-10 09:50:00,114.34,114.43,114.2,114.42,10072.0,111.9337,112.0218,111.7967,112.012,10072.0
2023-08-10 09:55:00,114.48,114.76,114.41,114.6,32458.0,112.0708,112.3449,112.0023,112.1883,32458.0
2023-08-10 10:00:00,114.61,114.83,114.44,114.77,11760.0,112.198,112.4134,112.0316,112.3547,11760.0
2023-08-10 10:05:00,114.77,114.89,114.64,114.84,26161.0,112.3547,112.4721,112.2274,112.4232,26161.0
2023-08-10 10:10:00,114.84,114.99,114.73,114.93,24604.0,112.4232,112.57,112.3155,112.5113,24604.0
2023-08-10 10:15:00,114.93,115.28,114.91,115.2,9021.0,112.5113,112.8539,112.4917,112.7756,9021.0
2023-08-10 10:20:00,115.19,115.27,115.09,115.17,13716.0,112.7658,112.8442,112.6679,112.7463,13716.0
2023-08-10 10:25:00,115.19,115.3,115.17,115.3,6771.0,112.7658,112.8735,112.7463,112.8735,6771.0
2023-08-10 10:30:00,115.32,115.38,115.25,115.26,25146.0,112.8931,112.9518,112.8246,112.8344,25146.0
2023-08-10 10:35:00,115.25,115.31,115.06,115.07,5944.0,112.8246,112.8833,112.6386,112.6484,5944.0
2023-08-10 10:40:00,115.03,115.03,114.8,114.83,3957.0,112.6092,112.6092,112.384,112.4134,3957.0
2023-08-10 10:45:00,114.79,114.85,114.59,114.75,4700.0,112.3743,112.433,112.1785,112.3351,4700.0
2023-08-10 10:50:00,114.78,114.84,114.66,114.81,21483.0,112.3645,112.4232,112.247,112.3938,21483.0
2023-08-10 10:55:00,114.81,114.92,114.75,114.75,9732.0,112.3938,112.5015,112.3351,112.3351,9732.0
2023-08-10 11:00:00,114.75,114.89,114.64,114.89,7179.0,112.3351,112.4721,112.2274,112.4721,7179.0
2023-08-10 11:05:00,114.86,115.01,114.82,114.9,3977.0,112.4428,112.5896,112.4036,112.4819,3977.0
2023-08-10 11:10:00,114.91,114.94,114.78,114.78,4973.0,112.4917,112.5211,112.3645,112.3645,4973.0
2023-08-10 11:15:00,114.76,114.8,114.66,114.7,4005.0,112.3449,112.384,112.247,112.2861,4005.0
2023-08-10 11:20:00,114.7,114.7,114.49,114.52,6705.0,112.2861,112.2861,112.0806,112.1099,6705.0
2023-08-10 11:25:00,114.52,114.68,114.52,114.58,7327.0,112.1099,112.2666,112.1099,112.1687,7327.0
2023-08-10 11:30:00,114.53,114.81,114.52,114.81,6740.0,112.1197,112.3938,112.1099,112.3938,6740.0
2023-08-10 11:35:00,114.81,114.83,114.69,114.71,4718.0,112.3938,112.4134,112.2764,112.2959,4718.0
2023-08-10 11:40:00,114.67,114.68,114.27,114.3,5583.0,112.2568,112.2666,111.8652,111.8946,5583.0
2023-08-10 11:45:00,114.25,114.25,114.06,114.18,10800.0,111.8456,111.8456,111.6596,111.7771,10800.0
2023-08-10 11:50:00,114.18,114.18,113.83,113.9,10346.0,111.7771,111.7771,111.4345,111.503,10346.0
2023-08-10 11:55:00,113.93,114.15,113.84,114.08,4654.0,111.5324,111.7477,111.4442,111.6792,4654.0
2023-08-10 12:00:00,114.08,114.13,114.01,114.09,11830.0,111.6792,111.7281,111.6107,111.689,11830.0
2023-08-10 12:05:00,114.09,114.15,113.97,113.97,3426.0,111.689,111.7477,111.5715,111.5715,3426.0
2023-08-10 12:10:00,113.94,114.18,113.93,114.13,5125.0,111.5421,111.7771,111.5324,111.7281,5125.0
2023-08-10 12:15:00,114.1,114.12,114.03,114.05,4122.0,111.6988,111.7184,111.6302,111.6498,4122.0
2023-08-10 12:20:00,114.05,114.1,113.96,114.02,4945.0,111.6498,111.6988,111.5617,111.6205,4945.0
2023-08-10 12:25:00,113.96,114.03,113.76,113.93,9149.0,111.5617,111.6302,111.3659,111.5324,9149.0
2023-08-10 12:30:00,113.9,113.9,113.82,113.9,2768.0,111.503,111.503,111.4247,111.503,2768.0
2023-08-10 12:35:00,113.9,114.09,113.82,114.02,4045.0,111.503,111.689,111.4247,111.6205,4045.0
2023-08-10 12:40:00,114.05,114.13,113.96,114.08,3801.0,111.6498,111.7281,111.5617,111.6792,3801.0
2023-08-10 12:45:00,114.08,114.13,114.08,114.09,3404.0,111.6792,111.7281,111.6792,111.689,3404.0
2023-08-10 12:50:00,114.08,114.08,113.93,113.96,3057.0,111.6792,111.6792,111.5324,111.5617,3057.0
2023-08-10 12:55:00,113.95,113.96,113.77,113.88,4649.0,111.5519,111.5617,111.3757,111.4834,4649.0
2023-08-10 13:00:00,113.91,113.94,113.79,113.86,4315.0,111.5128,111.5421,111.3953,111.4638,4315.0
2023-08-10 13:05:00,113.86,113.94,113.84,113.94,2480.0,111.4638,111.5421,111.4442,111.5421,2480.0
2023-08-10 13:10:00,113.96,113.98,113.89,113.95,3710.0,111.5617,111.5813,111.4932,111.5519,3710.0
2023-08-10 13:15:00,113.95,113.98,113.88,113.91,3391.0,111.5519,111.5813,111.4834,111.5128,3391.0
2023-08-10 13:20:00,113.93,113.93,113.72,113.75,5253.0,111.5324,111.5324,111.3268,111.3561,5253.0
2023-08-10 13:25:00,113.77,113.85,113.74,113.79,3714.0,111.3757,111.454,111.3464,111.3953,3714.0
2023-08-10 13:30:00,113.78,113.83,113.72,113.83,4553.0,111.3855,111.4345,111.3268,111.4345,4553.0
2023-08-10 13:35:00,113.8,113.83,113.69,113.82,6443.0,111.4051,111.4345,111.2974,111.4247,6443.0
2023-08-10 13:40:00,113.8,113.82,113.58,113.64,4377.0,111.4051,111.4247,111.1897,111.2485,4377.0
2023-08-10 13:45:00,113.71,113.93,113.71,113.88,4921.0,111.317,111.5324,111.317,111.4834,4921.0
2023-08-10 13:50:00,113.86,113.93,113.81,113.84,3551.0,111.4638,111.5324,111.4149,111.4442,3551.0
2023-08-10 13:55:00,113.81,113.81,113.58,113.62,7150.0,111.4149,111.4149,111.1897,111.2289,7150.0
2023-08-10 14:00:00,113.66,113.76,113.64,113.74,12214.0,111.268,111.3659,111.2485,111.3464,12214.0
2023-08-10 14:05:00,113.8,114.02,113.79,113.97,4825.0,111.4051,111.6205,111.3953,111.5715,4825.0
2023-08-10 14:10:00,114.01,114.11,113.95,114.05,8422.0,111.6107,111.7086,111.5519,111.6498,8422.0
2023-08-10 14:15:00,114.04,114.19,114.0,114.09,5180.0,111.64,111.7869,111.6009,111.689,5180.0
2023-08-10 14:20:00,114.09,114.22,114.05,114.1,5237.0,111.689,111.8162,111.6498,111.6988,5237.0
2023-08-10 14:25:00,114.09,114.15,114.01,114.12,6835.0,111.689,111.7477,111.6107,111.7184,6835.0
2023-08-10 14:30:00,114.13,114.18,113.95,113.96,8213.0,111.7281,111.7771,111.5519,111.5617,8213.0
2023-08-10 14:35:00,113.94,113.94,113.8,113.87,6342.0,111.5421,111.5421,111.4051,111.4736,6342.0
2023-08-10 14:40:00,113.84,113.89,113.75,113.87,5137.0,111.4442,111.4932,111.3561,111.4736,5137.0
2023-08-10 14:45:00,113.87,113.96,113.79,113.9,5450.0,111.4736,111.5617,111.3953,111.503,5450.0
2023-08-10 14:50:00,113.89,114.02,113.89,114.0,7449.0,111.4932,111.6205,111.4932,111.6009,7449.0
2023-08-10 14:55:00,114.0,114.11,113.96,114.09,16642.0,111.6009,111.7086,111.5617,111.689,16642.0
2023-08-10 15:00:00,114.08,114.08,113.89,113.96,6634.0,111.6792,111.6792,111.4932,111.5617,6634.0
2023-08-10 15:05:00,113.95,113.98,113.89,113.94,5680.0,111.5519,111.5813,111.4932,111.5421,5680.0
2023-08-10 15:10:00,113.98,114.07,113.97,114.07,7239.0,111.5813,111.6694,111.5715,111.6694,7239.0
2023-08-10 15:15:00,114.09,114.13,113.99,114.08,5428.0,111.689,111.7281,111.5911,111.6792,5428.0
2023-08-10 15:20:00,114.06,114.1,113.86,113.89,10003.0,111.6596,111.6988,111.4638,111.4932,10003.0
2023-08-10 15:25:00,113.87,113.87,113.78,113.83,6646.0,111.4736,111.4736,111.3855,111.4345,6646.0
2023-08-10 15:30:00,113.82,113.88,113.71,113.77,16991.0,111.4247,111.4834,111.317,111.3757,16991.0
2023-08-10 15:35:00,113.75,113.79,113.7,113.73,12361.0,111.3561,111.3953,111.3072,111.3366,12361.0
2023-08-10 15:40:00,113.72,113.82,113.71,113.73,14310.0,111.3268,111.4247,111.317,111.3366,14310.0
2023-08-10 15:45:00,113.73,113.89,113.68,113.89,14319.0,111.3366,111.4932,111.2876,111.4932,14319.0
2023-08-10 15:50:00,113.84,113.93,113.8,113.82,30192.0,111.4442,111.5324,111.4051,111.4247,30192.0
2023-08-10 15:55:00,113.82,113.93,113.81,113.88,91719.0,111.4247,111.5324,111.4149,111.4834,91719.0
2023-08-11 09:30:00,113.26,113.38,113.12,113.27,11353.0,110.8765,110.9939,110.7394,110.8862,11353.0
2023-08-11 09:35:00,113.42,113.5,113.05,113.18,12087.0,111.0331,111.1114,110.6709,110.7981,12087.0
2023-08-11 09:40:00,113.24,113.24,112.84,113.02,9667.0,110.8569,110.8569,110.4653,110.6415,9667.0
2023-08-11 09:45:00,113.01,113.01,112.7,112.83,7049.0,110.6317,110.6317,110.3282,110.4555,7049.0
2023-08-11 09:50:00,112.77,112.97,112.73,112.92,6268.0,110.3968,110.5926,110.3576,110.5436,6268.0
2023-08-11 09:55:00,112.95,113.0,112.75,112.98,8186.0,110.573,110.6219,110.3772,110.6023,8186.0
2023-08-11 10:00:00,112.99,113.22,112.99,113.1,5537.0,110.6121,110.8373,110.6121,110.7198,5537.0
2023-08-11 10:05:00,113.2,113.2,113.09,113.1,3451.0,110.8177,110.8177,110.71,110.7198,3451.0
2023-08-11 10:10:00,113.16,113.4,113.16,113.4,5822.0,110.7786,111.0135,110.7786,111.0135,5822.0
2023-08-11 10:15:00,113.46,113.59,113.42,113.52,8011.0,111.0722,111.1995,111.0331,111.131,8011.0
2023-08-11 10:20:00,113.55,113.61,113.45,113.56,8150.0,111.1603,111.2191,111.0625,111.1701,8150.0
2023-08-11 10:25:00,113.54,113.54,113.38,113.46,3408.0,111.1506,111.1506,110.9939,111.0722,3408.0
2023-08-11 10:30:00,113.51,113.54,113.45,113.45,3581.0,111.1212,111.1506,111.0625,111.0625,3581.0
2023-08-11 10:35:00,113.44,113.6,113.41,113.6,4249.0,111.0527,111.2093,111.0233,111.2093,4249.0
2023-08-11 10:40:00,113.59,113.64,113.39,113.41,9968.0,111.1995,111.2485,111.0037,111.0233,9968.0
2023-08-11 10:45:00,113.42,113.43,113.24,113.25,6513.0,111.0331,111.0429,110.8569,110.8667,6513.0
2023-08-11 10:50:00,113.27,113.27,113.06,113.1,4856.0,110.8862,110.8862,110.6807,110.7198,4856.0
2023-08-11 10:55:00,113.12,113.23,113.08,113.2,11678.0,110.7394,110.8471,110.7002,110.8177,11678.0
2023-08-11 11:00:00,113.22,113.37,113.22,113.37,18513.0,110.8373,110.9841,110.8373,110.9841,18513.0
2023-08-11 11:05:00,113.36,113.45,113.31,113.41,37527.0,110.9743,111.0625,110.9254,111.0233,37527.0
2023-08-11 11:10:00,113.45,113.48,113.22,113.22,21287.0,111.0625,111.0918,110.8373,110.8373,21287.0
2023-08-11 11:15:00,113.21,113.31,113.09,113.3,16324.0,110.8275,110.9254,110.71,110.9156,16324.0
2023-08-11 11:20:00,113.27,113.49,113.24,113.47,4424.0,110.8862,111.1016,110.8569,111.082,4424.0
2023-08-11 11:25:00,113.42,113.53,113.41,113.47,5515.0,111.0331,111.1408,111.0233,111.082,5515.0
2023-08-11 11:30:00,113.46,113.51,113.4,113.44,6826.0,111.0722,111.1212,111.0135,111.0527,6826.0
2023-08-11 11:35:00,113.42,113.57,113.39,113.51,3985.0,111.0331,111.1799,111.0037,111.1212,3985.0
2023-08-11 11:40:00,113.47,113.51,113.43,113.51,5439.0,111.082,111.1212,111.0429,111.1212,5439.0
2023-08-11 11:45:00,113.5,113.58,113.42,113.49,3800.0,111.1114,111.1897,111.0331,111.1016,3800.0
2023-08-11 11:50:00,113.51,113.54,113.48,113.5,3879.0,111.1212,111.1506,111.0918,111.1114,3879.0
2023-08-11 11:55:00,113.52,113.66,113.48,113.63,8302.0,111.131,111.268,111.0918,111.2387,8302.0
2023-08-11 12:00:00,113.61,113.69,113.53,113.69,4500.0,111.2191,111.2974,111.1408,111.2974,4500.0
2023-08-11 12:05:00,113.68,113.74,113.64,113.7,3397.0,111.2876,111.3464,111.2485,111.3072,3397.0
2023-08-11 12:10:00,113.7,113.82,113.62,113.82,5154.0,111.3072,111.4247,111.2289,111.4247,5154.0
2023-08-11 12:15:00,113.79,113.83,113.68,113.69,7480.0,111.3953,111.4345,111.2876,111.2974,7480.0
2023-08-11 12:20:00,113.69,113.73,113.67,113.7,8740.0,111.2974,111.3366,111.2778,111.3072,8740.0
2023-08-11 12:25:00,113.7,113.7,113.53,113.56,6681.0,111.3072,111.3072,111.1408,111.1701,6681.0
2023-08-11 12:30:00,113.6,113.68,113.55,113.55,4400.0,111.2093,111.2876,111.1603,111.1603,4400.0
2023-08-11 12:35:00,113.57,113.57,113.42,113.46,7138.0,111.1799,111.1799,111.0331,111.0722,7138.0
2023-08-11 12:40:00,113.47,113.47,113.33,113.33,3632.0,111.082,111.082,110.945,110.945,3632.0
2023-08-11 12:45:00,113.35,113.4,113.28,113.29,4720.0,110.9646,111.0135,110.896,110.9058,4720.0
2023-08-11 12:50:00,113.28,113.28,113.2,113.22,5624.0,110.896,110.896,110.8177,110.8373,5624.0
2023-08-11 12:55:00,113.22,113.23,113.15,113.19,5206.0,110.8373,110.8471,110.7688,110.8079,5206.0
2023-08-11 13:00:00,113.18,113.22,113.12,113.14,4963.0,110.7981,110.8373,110.7394,110.759,4963.0
2023-08-11 13:05:00,113.13,113.14,113.1,113.12,4867.0,110.7492,110.759,110.7198,110.7394,4867.0
2023-08-11 13:10:00,113.12,113.18,113.06,113.06,8137.0,110.7394,110.7981,110.6807,110.6807,8137.0
2023-08-11 13:15:00,113.06,113.14,113.04,113.14,4100.0,110.6807,110.759,110.6611,110.759,4100.0
2023-08-11 13:20:00,113.25,113.25,113.18,113.18,3782.0,110.8667,110.8667,110.7981,110.7981,3782.0
2023-08-11 13:25:00,113.18,113.44,113.18,113.39,11338.0,110.7981,111.0527,110.7981,111.0037,11338.0
2023-08-11 13:30:00,113.38,113.45,113.35,113.36,5777.0,110.9939,111.0625,110.9646,110.9743,5777.0
2023-08-11 13:35:00,113.38,113.51,113.36,113.47,8010.0,110.9939,111.1212,110.9743,111.082,8010.0
2023-08-11 13:40:00,113.48,113.49,113.32,113.34,6216.0,111.0918,111.1016,110.9352,110.9548,6216.0
2023-08-11 13:45:00,113.34,113.34,113.22,113.32,4172.0,110.9548,110.9548,110.8373,110.9352,4172.0
2023-08-11 13:50:00,113.32,113.35,113.24,113.34,3733.0,110.9352,110.9646,110.8569,110.9548,3733.0
2023-08-11 13:55:00,113.32,113.42,113.26,113.42,2800.0,110.9352,111.0331,110.8765,111.0331,2800.0
2023-08-11 14:00:00,113.44,113.52,113.41,113.45,6474.0,111.0527,111.131,111.0233,111.0625,6474.0
2023-08-11 14:05:00,113.47,113.56,113.4,113.4,6712.0,111.082,111.1701,111.0135,111.0135,6712.0
2023-08-11 14:10:00,113.42,113.51,113.42,113.47,5823.0,111.0331,111.1212,111.0331,111.082,5823.0
2023-08-11 14:15:00,113.49,113.53,113.43,113.52,7475.0,111.1016,111.1408,111.0429,111.131,7475.0
2023-08-11 14:20:00,113.48,113.49,113.38,113.42,17090.0,111.0918,111.1016,110.9939,111.0331,17090.0
2023-08-11 14:25:00,113.43,113.53,113.41,113.51,12210.0,111.0429,111.1408,111.0233,111.1212,12210.0
2023-08-11 14:30:00,113.5,113.67,113.5,113.53,11082.0,111.1114,111.2778,111.1114,111.1408,11082.0
2023-08-11 14:35:00,113.52,113.58,113.41,113.56,13923.0,111.131,111.1897,111.0233,111.1701,13923.0
2023-08-11 14:40:00,113.58,113.68,113.56,113.59,9539.0,111.1897,111.2876,111.1701,111.1995,9539.0
2023-08-11 14:45:00,113.61,113.64,113.59,113.61,11102.0,111.2191,111.2485,111.1995,111.2191,11102.0
2023-08-11 14:50:00,113.61,113.64,113.55,113.59,7380.0,111.2191,111.2485,111.1603,111.1995,7380.0
2023-08-11 14:55:00,113.58,113.69,113.58,113.67,20280.0,111.1897,111.2974,111.1897,111.2778,20280.0
2023-08-11 15:00:00,113.67,113.67,113.56,113.64,21082.0,111.2778,111.2778,111.1701,111.2485,21082.0
2023-08-11 15:05:00,113.65,113.71,113.56,113.58,17470.0,111.2582,111.317,111.1701,111.1897,17470.0
2023-08-11 15:10:00,113.56,113.66,113.51,113.62,10023.0,111.1701,111.268,111.1212,111.2289,10023.0
2023-08-11 15:15:00,113.61,113.68,113.56,113.61,11623.0,111.2191,111.2876,111.1701,111.2191,11623.0
2023-08-11 15:20:00,113.61,113.66,113.55,113.66,19505.0,111.2191,111.268,111.1603,111.268,19505.0
2023-08-11 15:25:00,113.65,113.7,113.61,113.63,20128.0,111.2582,111.3072,111.2191,111.2387,20128.0
2023-08-11 15:30:00,113.64,113.7,113.61,113.66,15694.0,111.2485,111.3072,111.2191,111.268,15694.0
2023-08-11 15:35:00,113.67,113.69,113.49,113.51,13951.0,111.2778,111.2974,111.1016,111.1212,13951.0
2023-08-11 15:40:00,113.52,113.52,113.39,113.45,22915.0,111.131,111.131,111.0037,111.0625,22915.0
2023-08-11 15:45:00,113.43,113.43,113.3,113.34,20746.0,111.0429,111.0429,110.9156,110.9548,20746.0
2023-08-11 15:50:00,113.33,113.36,113.25,113.3,49287.0,110.945,110.9743,110.8667,110.9156,49287.0
2023-08-11 15:55:00,113.29,113.44,113.15,113.41,130269.0,110.9058,111.0527,110.7688,111.0233,130269.0
2023-08-14 09:30:00,113.89,114.68,113.84,114.41,26987.0,111.4932,112.2666,111.4442,112.0023,26987.0
2023-08-14 09:35:00,114.1,114.35,113.93,114.25,13363.0,111.6988,111.9435,111.5324,111.8456,13363.0
2023-08-14 09:40:00,114.35,114.51,114.23,114.39,7061.0,111.9435,112.1001,111.826,111.9827,7061.0
2023-08-14 09:45:00,114.57,114.77,114.51,114.63,11514.0,112.1589,112.3547,112.1001,112.2176,11514.0
2023-08-14 09:50:00,114.56,114.56,114.29,114.36,5810.0,112.1491,112.1491,111.8848,111.9533,5810.0
2023-08-14 09:55:00,114.35,114.5,114.29,114.38,6200.0,111.9435,112.0904,111.8848,111.9729,6200.0
2023-08-14 10:00:00,114.41,114.58,114.41,114.52,10114.0,112.0023,112.1687,112.0023,112.1099,10114.0
2023-08-14 10:05:00,114.55,114.65,114.43,114.46,8947.0,112.1393,112.2372,112.0218,112.0512,8947.0
2023-08-14 10:10:00,114.48,114.56,114.45,114.53,12033.0,112.0708,112.1491,112.0414,112.1197,12033.0
2023-08-14 10:15:00,114.53,114.53,114.44,114.48,6170.0,112.1197,112.1197,112.0316,112.0708,6170.0
2023-08-14 10:20:00,114.48,114.72,114.48,114.58,9158.0,112.0708,112.3057,112.0708,112.1687,9158.0
2023-08-14 10:25:00,114.64,114.69,114.52,114.58,6996.0,112.2274,112.2764,112.1099,112.1687,6996.0
2023-08-14 10:30:00,114.59,114.67,114.5,114.66,7590.0,112.1785,112.2568,112.0904,112.247,7590.0
2023-08-14 10:35:00,114.68,114.94,114.67,114.94,4097.0,112.2666,112.5211,112.2568,112.5211,4097.0
2023-08-14 10:40:00,114.93,114.94,114.66,114.67,14130.0,112.5113,112.5211,112.247,112.2568,14130.0
2023-08-14 10:45:00,114.68,114.75,114.63,114.73,7987.0,112.2666,112.3351,112.2176,112.3155,7987.0
2023-08-14 10:50:00,114.73,115.0,114.68,114.96,52783.0,112.3155,112.5798,112.2666,112.5407,52783.0
2023-08-14 10:55:00,115.01,115.08,114.84,114.88,4941.0,112.5896,112.6582,112.4232,112.4624,4941.0
2023-08-14 11:00:00,114.9,114.9,114.77,114.9,5545.0,112.4819,112.4819,112.3547,112.4819,5545.0
2023-08-14 11:05:00,114.89,114.96,114.85,114.93,3600.0,112.4721,112.5407,112.433,112.5113,3600.0
2023-08-14 11:10:00,114.96,115.07,114.92,115.0,10164.0,112.5407,112.6484,112.5015,112.5798,10164.0
2023-08-14 11:15:00,114.94,115.04,114.87,115.0,6198.0,112.5211,112.619,112.4526,112.5798,6198.0
2023-08-14 11:20:00,115.02,115.11,114.98,115.11,4500.0,112.5994,112.6875,112.5603,112.6875,4500.0
2023-08-14 11:25:00,115.09,115.09,114.99,115.04,2300.0,112.6679,112.6679,112.57,112.619,2300.0
2023-08-14 11:30:00,115.05,115.05,114.95,115.03,4153.0,112.6288,112.6288,112.5309,112.6092,4153.0
2023-08-14 11:35:00,115.0,115.15,114.97,115.11,9650.0,112.5798,112.7267,112.5505,112.6875,9650.0
2023-08-14 11:40:00,115.1,115.22,115.1,115.21,4100.0,112.6777,112.7952,112.6777,112.7854,4100.0
2023-08-14 11:45:00,115.19,115.33,115.16,115.3,5534.0,112.7658,112.9029,112.7365,112.8735,5534.0
2023-08-14 11:50:00,115.34,115.34,115.15,115.2,4258.0,112.9127,112.9127,112.7267,112.7756,4258.0
2023-08-14 11:55:00,115.19,115.3,115.11,115.16,3902.0,112.7658,112.8735,112.6875,112.7365,3902.0
2023-08-14 12:00:00,115.18,115.27,115.16,115.23,6050.0,112.756,112.8442,112.7365,112.805,6050.0
2023-08-14 12:05:00,115.22,115.23,115.1,115.1,6842.0,112.7952,112.805,112.6777,112.6777,6842.0
2023-08-14 12:10:00,115.14,115.18,115.09,115.18,4154.0,112.7169,112.756,112.6679,112.756,4154.0
2023-08-14 12:15:00,115.17,115.18,115.03,115.13,7707.0,112.7463,112.756,112.6092,112.7071,7707.0
2023-08-14 12:20:00,115.12,115.13,114.87,114.89,12317.0,112.6973,112.7071,112.4526,112.4721,12317.0
2023-08-14 12:25:00,114.89,114.91,114.83,114.91,3298.0,112.4721,112.4917,112.4134,112.4917,3298.0
2023-08-14 12:30:00,114.87,114.87,114.66,114.67,5204.0,112.4526,112.4526,112.247,112.2568,5204.0
2023-08-14 12:35:00,114.64,114.73,114.62,114.72,9946.0,112.2274,112.3155,112.2078,112.3057,9946.0
2023-08-14 12:40:00,114.71,114.78,114.66,114.74,4792.0,112.2959,112.3645,112.247,112.3253,4792.0
2023-08-14 12:45:00,114.74,114.77,114.51,114.53,14827.0,112.3253,112.3547,112.1001,112.1197,14827.0
2023-08-14 12:50:00,114.49,114.61,114.44,114.61,9159.0,112.0806,112.198,112.0316,112.198,9159.0
2023-08-14 12:55:00,114.61,114.67,114.54,114.66,13258.0,112.198,112.2568,112.1295,112.247,13258.0
2023-08-14 13:00:00,114.68,114.84,114.64,114.84,4043.0,112.2666,112.4232,112.2274,112.4232,4043.0
2023-08-14 13:05:00,114.81,114.83,114.75,114.83,4049.0,112.3938,112.4134,112.3351,112.4134,4049.0
2023-08-14 13:10:00,114.82,114.83,114.63,114.69,6063.0,112.4036,112.4134,112.2176,112.2764,6063.0
2023-08-14 13:15:00,114.68,114.75,114.63,114.66,113457.0,112.2666,112.3351,112.2176,112.247,113457.0
2023-08-14 13:20:00,114.68,114.76,114.65,114.7,23194.0,112.2666,112.3449,112.2372,112.2861,23194.0
2023-08-14 13:25:00,114.72,114.77,114.62,114.76,14153.0,112.3057,112.3547,112.2078,112.3449,14153.0
2023-08-14 13:30:00,114.76,114.76,114.6,114.66,15576.0,112.3449,112.3449,112.1883,112.247,15576.0
2023-08-14 13:35:00,114.65,114.77,114.65,114.76,10470.0,112.2372,112.3547,112.2372,112.3449,10470.0
2023-08-14 13:40:00,114.74,114.8,114.7,114.79,8123.0,112.3253,112.384,112.2861,112.3743,8123.0
2023-08-14 13:45:00,114.79,114.79,114.63,114.72,14879.0,112.3743,112.3743,112.2176,112.3057,14879.0
2023-08-14 13:50:00,114.71,114.72,114.47,114.59,22845.0,112.2959,112.3057,112.061,112.1785,22845.0
2023-08-14 13:55:00,114.54,114.55,114.32,114.46,12072.0,112.1295,112.1393,111.9141,112.0512,12072.0
2023-08-14 14:00:00,114.47,114.47,114.22,114.25,16493.0,112.061,112.061,111.8162,111.8456,16493.0
2023-08-14 14:05:00,114.26,114.38,114.26,114.34,5703.0,111.8554,111.9729,111.8554,111.9337,5703.0
2023-08-14 14:10:00,114.3,114.49,114.27,114.4,5040.0,111.8946,112.0806,111.8652,111.9925,5040.0
2023-08-14 14:15:00,114.4,114.41,114.2,114.23,6771.0,111.9925,112.0023,111.7967,111.826,6771.0
2023-08-14 14:20:00,114.23,114.3,114.2,114.29,9030.0,111.826,111.8946,111.7967,111.8848,9030.0
2023-08-14 14:25:00,114.28,114.34,114.24,114.32,6191.0,111.875,111.9337,111.8358,111.9141,6191.0
2023-08-14 14:30:00,114.29,114.31,114.12,114.16,11826.0,111.8848,111.9044,111.7184,111.7575,11826.0
2023-08-14 14:35:00,114.17,114.21,114.07,114.12,9605.0,111.7673,111.8065,111.6694,111.7184,9605.0
2023-08-14 14:40:00,114.1,114.18,114.09,114.14,8334.0,111.6988,111.7771,111.689,111.7379,8334.0
2023-08-14 14:45:00,114.15,114.32,114.12,114.22,7423.0,111.7477,111.9141,111.7184,111.8162,7423.0
2023-08-14 14:50:00,114.21,114.27,114.19,114.21,9589.0,111.8065,111.8652,111.7869,111.8065,9589.0
2023-08-14 14:55:00,114.22,114.22,114.15,114.19,9462.0,111.8162,111.8162,111.7477,111.7869,9462.0
2023-08-14 15:00:00,114.17,114.31,114.1,114.3,9489.0,111.7673,111.9044,111.6988,111.8946,9489.0
2023-08-14 15:05:00,114.29,114.31,114.15,114.15,18246.0,111.8848,111.9044,111.7477,111.7477,18246.0
2023-08-14 15:10:00,114.14,114.2,114.11,114.12,7369.0,111.7379,111.7967,111.7086,111.7184,7369.0
2023-08-14 15:15:00,114.13,114.14,114.08,114.13,5516.0,111.7281,111.7379,111.6792,111.7281,5516.0
2023-08-14 15:20:00,114.15,114.18,114.07,114.08,9191.0,111.7477,111.7771,111.6694,111.6792,9191.0
2023-08-14 15:25:00,114.08,114.09,114.01,114.06,9651.0,111.6792,111.689,111.6107,111.6596,9651.0
2023-08-14 15:30:00,114.06,114.11,114.0,114.0,13778.0,111.6596,111.7086,111.6009,111.6009,13778.0
2023-08-14 15:35:00,114.0,114.04,113.89,113.95,20025.0,111.6009,111.64,111.4932,111.5519,20025.0
2023-08-14 15:40:00,113.96,114.09,113.94,114.05,30891.0,111.5617,111.689,111.5421,111.6498,30891.0
2023-08-14 15:45:00,114.04,114.07,113.99,114.05,23143.0,111.64,111.6694,111.5911,111.6498,23143.0
2023-08-14 15:50:00,114.06,114.1,113.88,113.96,41006.0,111.6596,111.6988,111.4834,111.5617,41006.0
2023-08-14 15:55:00,113.97,114.11,113.97,114.09,93490.0,111.5715,111.7086,111.5715,111.689,93490.0
2023-08-15 09:30:00,113.86,114.19,113.65,113.74,42179.0,111.4638,111.7869,111.2582,111.3464,42179.0
2023-08-15 09:35:00,113.83,114.02,113.32,113.41,61960.0,111.4345,111.6205,110.9352,111.0233,61960.0
2023-08-15 09:40:00,113.32,113.86,113.31,113.74,26820.0,110.9352,111.4638,110.9254,111.3464,26820.0
2023-08-15 09:45:00,113.7,113.74,113.44,113.54,8833.0,111.3072,111.3464,111.0527,111.1506,8833.0
2023-08-15 09:50:00,113.53,113.71,113.5,113.59,7143.0,111.1408,111.317,111.1114,111.1995,7143.0
2023-08-15 09:55:00,113.56,113.61,113.42,113.56,7064.0,111.1701,111.2191,111.0331,111.1701,7064.0
2023-08-15 10:00:00,113.52,113.6,113.42,113.5,7855.0,111.131,111.2093,111.0331,111.1114,7855.0
2023-08-15 10:05:00,113.5,113.5,113.21,113.26,7029.0,111.1114,111.1114,110.8275,110.8765,7029.0
2023-08-15 10:10:00,113.29,113.37,113.13,113.18,8613.0,110.9058,110.9841,110.7492,110.7981,8613.0
2023-08-15 10:15:00,113.15,113.21,112.92,112.95,7162.0,110.7688,110.8275,110.5436,110.573,7162.0
2023-08-15 10:20:00,112.92,113.06,112.84,113.0,8152.0,110.5436,110.6807,110.4653,110.6219,8152.0
2023-08-15 10:25:00,113.07,113.14,112.99,113.14,8702.0,110.6905,110.759,110.6121,110.759,8702.0
2023-08-15 10:30:00,113.16,113.25,113.09,113.19,14440.0,110.7786,110.8667,110.71,110.8079,14440.0
2023-08-15 10:35:00,113.16,113.18,112.99,113.18,11533.0,110.7786,110.7981,110.6121,110.7981,11533.0
2023-08-15 10:40:00,113.17,113.5,113.16,113.44,6433.0,110.7883,111.1114,110.7786,111.0527,6433.0
2023-08-15 10:45:00,113.44,113.59,113.39,113.57,10298.0,111.0527,111.1995,111.0037,111.1799,10298.0
2023-08-15 10:50:00,113.6,113.65,113.4,113.41,14638.0,111.2093,111.2582,111.0135,111.0233,14638.0
2023-08-15 10:55:00,113.44,113.5,113.26,113.34,13895.0,111.0527,111.1114,110.8765,110.9548,13895.0
2023-08-15 11:00:00,113.37,113.54,113.32,113.37,34957.0,110.9841,111.1506,110.9352,110.9841,34957.0
2023-08-15 11:05:00,113.4,113.72,113.4,113.67,7025.0,111.0135,111.3268,111.0135,111.2778,7025.0
2023-08-15 11:10:00,113.71,113.74,113.58,113.68,11384.0,111.317,111.3464,111.1897,111.2876,11384.0
2023-08-15 11:15:00,113.68,113.71,113.63,113.71,9041.0,111.2876,111.317,111.2387,111.317,9041.0
2023-08-15 11:20:00,113.7,113.84,113.7,113.74,8689.0,111.3072,111.4442,111.3072,111.3464,8689.0
2023-08-15 11:25:00,113.75,113.88,113.73,113.84,10341.0,111.3561,111.4834,111.3366,111.4442,10341.0
2023-08-15 11:30:00,113.87,113.89,113.76,113.81,15769.0,111.4736,111.4932,111.3659,111.4149,15769.0
2023-08-15 11:35:00,113.82,113.89,113.79,113.85,28159.0,111.4247,111.4932,111.3953,111.454,28159.0
2023-08-15 11:40:00,113.86,113.87,113.78,113.84,9560.0,111.4638,111.4736,111.3855,111.4442,9560.0
2023-08-15 11:45:00,113.84,113.85,113.72,113.72,6393.0,111.4442,111.454,111.3268,111.3268,6393.0
2023-08-15 11:50:00,113.7,113.76,113.68,113.69,10046.0,111.3072,111.3659,111.2876,111.2974,10046.0
2023-08-15 11:55:00,113.67,113.76,113.67,113.73,4506.0,111.2778,111.3659,111.2778,111.3366,4506.0
2023-08-15 12:00:00,113.74,113.89,113.74,113.83,7494.0,111.3464,111.4932,111.3464,111.4345,7494.0
2023-08-15 12:05:00,113.81,113.83,113.7,113.71,9007.0,111.4149,111.4345,111.3072,111.317,9007.0
2023-08-15 12:10:00,113.71,113.8,113.66,113.73,6694.0,111.317,111.4051,111.268,111.3366,6694.0
2023-08-15 12:15:00,113.71,113.75,113.64,113.75,5981.0,111.317,111.3561,111.2485,111.3561,5981.0
2023-08-15 12:20:00,113.73,113.81,113.7,113.81,7224.0,111.3366,111.4149,111.3072,111.4149,7224.0
2023-08-15 12:25:00,113.8,113.8,113.73,113.79,4683.0,111.4051,111.4051,111.3366,111.3953,4683.0
2023-08-15 12:30:00,113.8,113.83,113.7,113.7,1658.0,111.4051,111.4345,111.3072,111.3072,1658.0
2023-08-15 12:35:00,113.69,113.74,113.66,113.68,3330.0,111.2974,111.3464,111.268,111.2876,3330.0
2023-08-15 12:40:00,113.71,113.72,113.61,113.65,7413.0,111.317,111.3268,111.2191,111.2582,7413.0
2023-08-15 12:45:00,113.65,113.7,113.58,113.6,5326.0,111.2582,111.3072,111.1897,111.2093,5326.0
2023-08-15 12:50:00,113.62,113.71,113.6,113.68,2669.0,111.2289,111.317,111.2093,111.2876,2669.0
2023-08-15 12:55:00,113.68,113.71,113.65,113.7,3694.0,111.2876,111.317,111.2582,111.3072,3694.0
2023-08-15 13:00:00,113.69,113.76,113.67,113.69,4764.0,111.2974,111.3659,111.2778,111.2974,4764.0
2023-08-15 13:05:00,113.68,113.74,113.63,113.74,3994.0,111.2876,111.3464,111.2387,111.3464,3994.0
2023-08-15 13:10:00,113.74,113.85,113.71,113.82,5408.0,111.3464,111.454,111.317,111.4247,5408.0
2023-08-15 13:15:00,113.84,113.84,113.73,113.76,7896.0,111.4442,111.4442,111.3366,111.3659,7896.0
2023-08-15 13:20:00,113.73,113.76,113.68,113.76,6001.0,111.3366,111.3659,111.2876,111.3659,6001.0
2023-08-15 13:25:00,113.77,113.86,113.77,113.86,6441.0,111.3757,111.4638,111.3757,111.4638,6441.0
2023-08-15 13:30:00,113.85,113.87,113.8,113.8,6162.0,111.454,111.4736,111.4051,111.4051,6162.0
2023-08-15 13:35:00,113.82,113.83,113.72,113.74,7437.0,111.4247,111.4345,111.3268,111.3464,7437.0
2023-08-15 13:40:00,113.75,113.77,113.67,113.71,4820.0,111.3561,111.3757,111.2778,111.317,4820.0
2023-08-15 13:45:00,113.7,113.76,113.66,113.7,4736.0,111.3072,111.3659,111.268,111.3072,4736.0
2023-08-15 13:50:00,113.71,113.79,113.68,113.78,4800.0,111.317,111.3953,111.2876,111.3855,4800.0
2023-08-15 13:55:00,113.73,113.86,113.73,113.86,4075.0,111.3366,111.4638,111.3366,111.4638,4075.0
2023-08-15 14:00:00,113.85,113.86,113.79,113.81,3800.0,111.454,111.4638,111.3953,111.4149,3800.0
2023-08-15 14:05:00,113.78,113.83,113.76,113.82,4130.0,111.3855,111.4345,111.3659,111.4247,4130.0
2023-08-15 14:10:00,113.82,113.87,113.74,113.77,5355.0,111.4247,111.4736,111.3464,111.3757,5355.0
2023-08-15 14:15:00,113.75,113.81,113.71,113.77,3407.0,111.3561,111.4149,111.317,111.3757,3407.0
2023-08-15 14:20:00,113.79,113.88,113.75,113.77,9929.0,111.3953,111.4834,111.3561,111.3757,9929.0
2023-08-15 14:25:00,113.76,113.85,113.74,113.85,5561.0,111.3659,111.454,111.3464,111.454,5561.0
2023-08-15 14:30:00,113.86,113.91,113.83,113.91,15263.0,111.4638,111.5128,111.4345,111.5128,15263.0
2023-08-15 14:35:00,113.91,113.98,113.9,113.97,7982.0,111.5128,111.5813,111.503,111.5715,7982.0
2023-08-15 14:40:00,113.98,114.02,113.85,113.99,42064.0,111.5813,111.6205,111.454,111.5911,42064.0
2023-08-15 14:45:00,114.02,114.09,114.0,114.09,3955.0,111.6205,111.689,111.6009,111.689,3955.0
2023-08-15 14:50:00,114.07,114.1,114.05,114.1,2237.0,111.6694,111.6988,111.6498,111.6988,2237.0
2023-08-15 14:55:00,114.09,114.09,113.93,113.97,4925.0,111.689,111.689,111.5324,111.5715,4925.0
2023-08-15 15:00:00,113.97,114.04,113.92,113.93,6083.0,111.5715,111.64,111.5226,111.5324,6083.0
2023-08-15 15:05:00,113.95,113.96,113.91,113.95,5311.0,111.5519,111.5617,111.5128,111.5519,5311.0
2023-08-15 15:10:00,113.96,114.03,113.93,113.94,5417.0,111.5617,111.6302,111.5324,111.5421,5417.0
2023-08-15 15:15:00,113.94,113.96,113.88,113.94,5805.0,111.5421,111.5617,111.4834,111.5421,5805.0
2023-08-15 15:20:00,113.94,114.02,113.88,113.9,8799.0,111.5421,111.6205,111.4834,111.503,8799.0
2023-08-15 15:25:00,113.91,113.92,113.7,113.72,8470.0,111.5128,111.5226,111.3072,111.3268,8470.0
2023-08-15 15:30:00,113.71,113.76,113.61,113.73,11376.0,111.317,111.3659,111.2191,111.3366,11376.0
2023-08-15 15:35:00,113.74,113.8,113.57,113.57,14633.0,111.3464,111.4051,111.1799,111.1799,14633.0
2023-08-15 15:40:00,113.59,113.71,113.56,113.59,13835.0,111.1995,111.317,111.1701,111.1995,13835.0
2023-08-15 15:45:00,113.58,113.74,113.53,113.72,26402.0,111.1897,111.3464,111.1408,111.3268,26402.0
2023-08-15 15:50:00,113.7,113.98,113.65,113.95,70154.0,111.3072,111.5813,111.2582,111.5519,70154.0
2023-08-15 15:55:00,113.96,114.1,113.94,114.02,139947.0,111.5617,111.6988,111.5421,111.6205,139947.0
2023-08-16 09:30:00,115.75,117.45,115.75,116.58,134435.0,113.3141,114.9783,113.3141,114.1266,134435.0
2023-08-16 09:35:00,116.68,116.74,115.85,115.9,40623.0,114.2245,114.2832,113.4119,113.4609,40623.0
2023-08-16 09:40:00,115.95,116.13,115.69,115.88,30303.0,113.5098,113.6861,113.2553,113.4413,30303.0
2023-08-16 09:45:00,115.91,116.92,115.9,116.57,85717.0,113.4707,114.4594,113.4609,114.1168,85717.0
2023-08-16 09:50:00,116.59,116.6,116.2,116.32,20498.0,114.1364,114.1462,113.7546,113.8721,20498.0
2023-08-16 09:55:00,116.28,116.29,116.07,116.21,15240.0,113.8329,113.8427,113.6273,113.7644,15240.0
2023-08-16 10:00:00,116.18,116.18,115.92,116.03,11693.0,113.735,113.735,113.4805,113.5882,11693.0
2023-08-16 10:05:00,116.01,116.16,115.91,116.08,16372.0,113.5686,113.7154,113.4707,113.6371,16372.0
2023-08-16 10:10:00,116.11,116.11,115.87,115.87,13589.0,113.6665,113.6665,113.4315,113.4315,13589.0
2023-08-16 10:15:00,115.91,115.91,115.69,115.84,14331.0,113.4707,113.4707,113.2553,113.4022,14331.0
2023-08-16 10:20:00,115.84,115.94,115.8,115.87,12416.0,113.4022,113.5001,113.363,113.4315,12416.0
2023-08-16 10:25:00,115.86,116.15,115.83,116.01,30156.0,113.4217,113.7056,113.3924,113.5686,30156.0
2023-08-16 10:30:00,116.01,116.06,115.87,115.93,32746.0,113.5686,113.6175,113.4315,113.4903,32746.0
2023-08-16 10:35:00,115.91,115.91,115.54,115.72,30580.0,113.4707,113.4707,113.1085,113.2847,30580.0
2023-08-16 10:40:00,115.74,115.97,115.73,115.88,8707.0,113.3043,113.5294,113.2945,113.4413,8707.0
2023-08-16 10:45:00,115.83,115.83,115.58,115.64,3516.0,113.3924,113.3924,113.1476,113.2064,3516.0
2023-08-16 10:50:00,115.62,115.84,115.55,115.83,12546.0,113.1868,113.4022,113.1183,113.3924,12546.0
2023-08-16 10:55:00,115.81,116.17,115.77,116.1,25197.0,113.3728,113.7252,113.3336,113.6567,25197.0
2023-08-16 11:00:00,116.07,116.31,116.07,116.31,10644.0,113.6273,113.8623,113.6273,113.8623,10644.0
2023-08-16 11:05:00,116.34,116.54,116.27,116.54,15484.0,113.8916,114.0874,113.8231,114.0874,15484.0
2023-08-16 11:10:00,116.57,116.62,116.26,116.39,18599.0,114.1168,114.1657,113.8133,113.9406,18599.0
2023-08-16 11:15:00,116.39,116.56,116.37,116.46,17926.0,113.9406,114.107,113.921,114.0091,17926.0
2023-08-16 11:20:00,116.46,116.61,116.45,116.61,17542.0,114.0091,114.156,113.9993,114.156,17542.0
2023-08-16 11:25:00,116.62,116.66,116.5,116.54,11943.0,114.1657,114.2049,114.0483,114.0874,11943.0
2023-08-16 11:30:00,116.53,116.55,116.4,116.4,22648.0,114.0776,114.0972,113.9504,113.9504,22648.0
2023-08-16 11:35:00,116.43,116.51,116.39,116.42,9394.0,113.9797,114.0581,113.9406,113.9699,9394.0
2023-08-16 11:40:00,116.41,116.53,116.32,116.36,18458.0,113.9602,114.0776,113.8721,113.9112,18458.0
2023-08-16 11:45:00,116.34,116.35,116.15,116.25,13019.0,113.8916,113.9014,113.7056,113.8035,13019.0
2023-08-16 11:50:00,116.2,116.5,116.17,116.5,20605.0,113.7546,114.0483,113.7252,114.0483,20605.0
2023-08-16 11:55:00,116.5,116.5,116.28,116.32,10944.0,114.0483,114.0483,113.8329,113.8721,10944.0
2023-08-16 12:00:00,116.29,116.37,116.08,116.18,16902.0,113.8427,113.921,113.6371,113.735,16902.0
2023-08-16 12:05:00,116.18,116.23,116.13,116.23,9343.0,113.735,113.7839,113.6861,113.7839,9343.0
2023-08-16 12:10:00,116.2,116.21,116.04,116.06,10780.0,113.7546,113.7644,113.5979,113.6175,10780.0
2023-08-16 12:15:00,116.05,116.16,116.04,116.1,7000.0,113.6077,113.7154,113.5979,113.6567,7000.0
2023-08-16 12:20:00,116.1,116.21,116.02,116.15,6594.0,113.6567,113.7644,113.5784,113.7056,6594.0
2023-08-16 12:25:00,116.14,116.2,116.07,116.1,7426.0,113.6958,113.7546,113.6273,113.6567,7426.0
2023-08-16 12:30:00,116.11,116.14,116.04,116.09,5700.0,113.6665,113.6958,113.5979,113.6469,5700.0
2023-08-16 12:35:00,116.11,116.28,116.1,116.24,6152.0,113.6665,113.8329,113.6567,113.7937,6152.0
2023-08-16 12:40:00,116.23,116.26,116.19,116.22,6418.0,113.7839,113.8133,113.7448,113.7742,6418.0
2023-08-16 12:45:00,116.2,116.25,116.16,116.2,8699.0,113.7546,113.8035,113.7154,113.7546,8699.0
2023-08-16 12:50:00,116.19,116.23,116.04,116.05,20329.0,113.7448,113.7839,113.5979,113.6077,20329.0
2023-08-16 12:55:00,116.05,116.13,116.0,116.11,13309.0,113.6077,113.6861,113.5588,113.6665,13309.0
2023-08-16 13:00:00,116.12,116.14,116.05,116.1,7344.0,113.6763,113.6958,113.6077,113.6567,7344.0
2023-08-16 13:05:00,116.11,116.14,115.87,115.94,57512.0,113.6665,113.6958,113.4315,113.5001,57512.0
2023-08-16 13:10:00,115.93,115.95,115.83,115.9,6903.0,113.4903,113.5098,113.3924,113.4609,6903.0
2023-08-16 13:15:00,115.9,115.95,115.72,115.77,7196.0,113.4609,113.5098,113.2847,113.3336,7196.0
2023-08-16 13:20:00,115.77,115.78,115.61,115.62,11918.0,113.3336,113.3434,113.177,113.1868,11918.0
2023-08-16 13:25:00,115.61,115.76,115.6,115.72,9591.0,113.177,113.3238,113.1672,113.2847,9591.0
2023-08-16 13:30:00,115.69,115.7,115.55,115.61,8620.0,113.2553,113.2651,113.1183,113.177,8620.0
2023-08-16 13:35:00,115.62,115.71,115.59,115.69,9660.0,113.1868,113.2749,113.1574,113.2553,9660.0
2023-08-16 13:40:00,115.67,115.79,115.59,115.79,9555.0,113.2357,113.3532,113.1574,113.3532,9555.0
2023-08-16 13:45:00,115.82,115.95,115.77,115.81,13325.0,113.3826,113.5098,113.3336,113.3728,13325.0
2023-08-16 13:50:00,115.8,115.99,115.8,115.92,12300.0,113.363,113.549,113.363,113.4805,12300.0
2023-08-16 13:55:00,115.93,115.98,115.84,115.88,7029.0,113.4903,113.5392,113.4022,113.4413,7029.0
2023-08-16 14:00:00,115.86,115.91,115.74,115.82,9320.0,113.4217,113.4707,113.3043,113.3826,9320.0
2023-08-16 14:05:00,115.86,115.93,115.74,115.8,5854.0,113.4217,113.4903,113.3043,113.363,5854.0
2023-08-16 14:10:00,115.81,115.83,115.65,115.77,10630.0,113.3728,113.3924,113.2162,113.3336,10630.0
2023-08-16 14:15:00,115.8,115.95,115.74,115.92,7025.0,113.363,113.5098,113.3043,113.4805,7025.0
2023-08-16 14:20:00,115.97,116.08,115.97,116.04,5611.0,113.5294,113.6371,113.5294,113.5979,5611.0
2023-08-16 14:25:00,116.02,116.09,115.9,116.09,5600.0,113.5784,113.6469,113.4609,113.6469,5600.0
2023-08-16 14:30:00,116.09,116.19,116.05,116.06,7922.0,113.6469,113.7448,113.6077,113.6175,7922.0
2023-08-16 14:35:00,116.07,116.11,116.02,116.06,5949.0,113.6273,113.6665,113.5784,113.6175,5949.0
2023-08-16 14:40:00,116.06,116.06,115.89,116.0,6489.0,113.6175,113.6175,113.4511,113.5588,6489.0
2023-08-16 14:45:00,116.01,116.01,115.82,115.87,11125.0,113.5686,113.5686,113.3826,113.4315,11125.0
2023-08-16 14:50:00,115.83,115.99,115.79,115.92,25159.0,113.3924,113.549,113.3532,113.4805,25159.0
2023-08-16 14:55:00,115.94,115.98,115.83,115.93,11052.0,113.5001,113.5392,113.3924,113.4903,11052.0
2023-08-16 15:00:00,115.92,115.94,115.83,115.94,22605.0,113.4805,113.5001,113.3924,113.5001,22605.0
2023-08-16 15:05:00,115.94,116.0,115.79,115.86,19754.0,113.5001,113.5588,113.3532,113.4217,19754.0
2023-08-16 15:10:00,115.84,115.9,115.59,115.64,12864.0,113.4022,113.4609,113.1574,113.2064,12864.0
2023-08-16 15:15:00,115.64,115.67,115.53,115.57,20777.0,113.2064,113.2357,113.0987,113.1378,20777.0
2023-08-16 15:20:00,115.55,115.65,115.49,115.54,38076.0,113.1183,113.2162,113.0595,113.1085,38076.0
2023-08-16 15:25:00,115.52,115.65,115.52,115.58,25470.0,113.0889,113.2162,113.0889,113.1476,25470.0
2023-08-16 15:30:00,115.57,115.71,115.47,115.58,32989.0,113.1378,113.2749,113.0399,113.1476,32989.0
2023-08-16 15:35:00,115.58,115.66,115.56,115.63,35405.0,113.1476,113.2259,113.128,113.1966,35405.0
2023-08-16 15:40:00,115.64,115.67,115.5,115.59,41804.0,113.2064,113.2357,113.0693,113.1574,41804.0
2023-08-16 15:45:00,115.59,115.67,115.53,115.64,35215.0,113.1574,113.2357,113.0987,113.2064,35215.0
2023-08-16 15:50:00,115.63,115.63,115.39,115.43,68384.0,113.1966,113.1966,112.9616,113.0008,68384.0
2023-08-16 15:55:00,115.43,115.44,115.22,115.24,154497.0,113.0008,113.0106,112.7952,112.8148,154497.0
2023-08-17 09:30:00,115.76,116.09,115.59,115.87,47119.0,113.3238,113.6469,113.1574,113.4315,47119.0
2023-08-17 09:35:00,115.84,115.87,115.63,115.75,20435.0,113.4022,113.4315,113.1966,113.3141,20435.0
2023-08-17 09:40:00,115.75,115.79,115.25,115.65,13365.0,113.3141,113.3532,112.8246,113.2162,13365.0
2023-08-17 09:45:00,115.47,115.66,115.28,115.46,4195.0,113.0399,113.2259,112.8539,113.0302,4195.0
2023-08-17 09:50:00,115.49,115.87,115.49,115.86,5988.0,113.0595,113.4315,113.0595,113.4217,5988.0
2023-08-17 09:55:00,115.77,116.08,115.72,115.96,9620.0,113.3336,113.6371,113.2847,113.5196,9620.0
2023-08-17 10:00:00,115.95,115.98,115.63,115.63,6126.0,113.5098,113.5392,113.1966,113.1966,6126.0
2023-08-17 10:05:00,115.63,115.67,115.46,115.59,18644.0,113.1966,113.2357,113.0302,113.1574,18644.0
2023-08-17 10:10:00,115.65,115.94,115.64,115.93,14465.0,113.2162,113.5001,113.2064,113.4903,14465.0
2023-08-17 10:15:00,115.93,115.93,115.74,115.8,13050.0,113.4903,113.4903,113.3043,113.363,13050.0
2023-08-17 10:20:00,115.83,115.84,115.59,115.64,6523.0,113.3924,113.4022,113.1574,113.2064,6523.0
2023-08-17 10:25:00,115.61,115.86,115.59,115.81,7900.0,113.177,113.4217,113.1574,113.3728,7900.0
2023-08-17 10:30:00,115.86,115.96,115.76,115.77,10811.0,113.4217,113.5196,113.3238,113.3336,10811.0
2023-08-17 10:35:00,115.8,115.87,115.52,115.59,10657.0,113.363,113.4315,113.0889,113.1574,10657.0
2023-08-17 10:40:00,115.58,115.61,115.44,115.47,10201.0,113.1476,113.177,113.0106,113.0399,10201.0
2023-08-17 10:45:00,115.48,115.58,115.37,115.54,9309.0,113.0497,113.1476,112.942,113.1085,9309.0
2023-08-17 10:50:00,115.55,115.55,115.32,115.4,20301.0,113.1183,113.1183,112.8931,112.9714,20301.0
2023-08-17 10:55:00,115.41,115.41,115.09,115.15,13663.0,112.9812,112.9812,112.6679,112.7267,13663.0
2023-08-17 11:00:00,115.1,115.15,115.0,115.08,11546.0,112.6777,112.7267,112.5798,112.6582,11546.0
2023-08-17 11:05:00,115.1,115.16,114.9,115.0,10399.0,112.6777,112.7365,112.4819,112.5798,10399.0
2023-08-17 11:10:00,115.0,115.08,114.89,114.97,12689.0,112.5798,112.6582,112.4721,112.5505,12689.0
2023-08-17 11:15:00,114.97,114.99,114.78,114.86,8800.0,112.5505,112.57,112.3645,112.4428,8800.0
2023-08-17 11:20:00,114.87,114.9,114.75,114.79,8702.0,112.4526,112.4819,112.3351,112.3743,8702.0
2023-08-17 11:25:00,114.79,115.01,114.76,114.98,13196.0,112.3743,112.5896,112.3449,112.5603,13196.0
2023-08-17 11:30:00,114.98,115.04,114.78,114.84,12259.0,112.5603,112.619,112.3645,112.4232,12259.0
2023-08-17 11:35:00,114.86,114.87,114.65,114.71,10412.0,112.4428,112.4526,112.2372,112.2959,10412.0
2023-08-17 11:40:00,114.73,114.8,114.67,114.71,12621.0,112.3155,112.384,112.2568,112.2959,12621.0
2023-08-17 11:45:00,114.67,114.67,114.5,114.56,8200.0,112.2568,112.2568,112.0904,112.1491,8200.0
2023-08-17 11:50:00,114.56,114.8,114.56,114.67,11069.0,112.1491,112.384,112.1491,112.2568,11069.0
2023-08-17 11:55:00,114.7,114.71,114.54,114.6,17835.0,112.2861,112.2959,112.1295,112.1883,17835.0
2023-08-17 12:00:00,114.59,114.63,114.52,114.62,14903.0,112.1785,112.2176,112.1099,112.2078,14903.0
2023-08-17 12:05:00,114.61,114.61,114.37,114.42,10261.0,112.198,112.198,111.9631,112.012,10261.0
2023-08-17 12:10:00,114.44,114.78,114.44,114.78,11356.0,112.0316,112.3645,112.0316,112.3645,11356.0
2023-08-17 12:15:00,114.76,114.76,114.56,114.63,9673.0,112.3449,112.3449,112.1491,112.2176,9673.0
2023-08-17 12:20:00,114.62,114.78,114.55,114.76,12891.0,112.2078,112.3645,112.1393,112.3449,12891.0
2023-08-17 12:25:00,114.78,114.82,114.68,114.73,12158.0,112.3645,112.4036,112.2666,112.3155,12158.0
2023-08-17 12:30:00,114.72,114.83,114.64,114.69,10553.0,112.3057,112.4134,112.2274,112.2764,10553.0
2023-08-17 12:35:00,114.7,114.7,114.6,114.62,5402.0,112.2861,112.2861,112.1883,112.2078,5402.0
2023-08-17 12:40:00,114.62,114.88,114.62,114.84,7870.0,112.2078,112.4624,112.2078,112.4232,7870.0
2023-08-17 12:45:00,114.83,114.83,114.7,114.8,34395.0,112.4134,112.4134,112.2861,112.384,34395.0
2023-08-17 12:50:00,114.8,114.81,114.69,114.81,8904.0,112.384,112.3938,112.2764,112.3938,8904.0
2023-08-17 12:55:00,114.81,114.93,114.73,114.84,21630.0,112.3938,112.5113,112.3155,112.4232,21630.0
2023-08-17 13:00:00,114.82,114.82,114.6,114.71,17268.0,112.4036,112.4036,112.1883,112.2959,17268.0
2023-08-17 13:05:00,114.71,114.78,114.6,114.63,9506.0,112.2959,112.3645,112.1883,112.2176,9506.0
2023-08-17 13:10:00,114.61,114.61,114.5,114.5,11430.0,112.198,112.198,112.0904,112.0904,11430.0
2023-08-17 13:15:00,114.51,114.7,114.45,114.7,50554.0,112.1001,112.2861,112.0414,112.2861,50554.0
2023-08-17 13:20:00,114.7,114.76,114.53,114.56,32056.0,112.2861,112.3449,112.1197,112.1491,32056.0
2023-08-17 13:25:00,114.52,114.61,114.39,114.44,13770.0,112.1099,112.198,111.9827,112.0316,13770.0
2023-08-17 13:30:00,114.47,114.54,114.35,114.45,50862.0,112.061,112.1295,111.9435,112.0414,50862.0
2023-08-17 13:35:00,114.45,114.47,114.36,114.44,14350.0,112.0414,112.061,111.9533,112.0316,14350.0
2023-08-17 13:40:00,114.39,114.45,114.2,114.37,12581.0,111.9827,112.0414,111.7967,111.9631,12581.0
2023-08-17 13:45:00,114.34,114.38,114.23,114.33,5712.0,111.9337,111.9729,111.826,111.9239,5712.0
2023-08-17 13:50:00,114.3,114.38,114.18,114.25,11123.0,111.8946,111.9729,111.7771,111.8456,11123.0
2023-08-17 13:55:00,114.26,114.38,114.22,114.37,20736.0,111.8554,111.9729,111.8162,111.9631,20736.0
2023-08-17 14:00:00,114.39,114.45,114.31,114.32,9081.0,111.9827,112.0414,111.9044,111.9141,9081.0
2023-08-17 14:05:00,114.33,114.34,114.23,114.26,19686.0,111.9239,111.9337,111.826,111.8554,19686.0
2023-08-17 14:10:00,114.22,114.24,114.07,114.07,20340.0,111.8162,111.8358,111.6694,111.6694,20340.0
2023-08-17 14:15:00,114.06,114.09,113.97,114.04,25989.0,111.6596,111.689,111.5715,111.64,25989.0
2023-08-17 14:20:00,114.02,114.02,113.8,113.83,24332.0,111.6205,111.6205,111.4051,111.4345,24332.0
2023-08-17 14:25:00,113.86,113.93,113.73,113.81,42561.0,111.4638,111.5324,111.3366,111.4149,42561.0
2023-08-17 14:30:00,113.82,113.97,113.68,113.89,26558.0,111.4247,111.5715,111.2876,111.4932,26558.0
2023-08-17 14:35:00,113.9,114.03,113.89,113.97,14892.0,111.503,111.6302,111.4932,111.5715,14892.0
2023-08-17 14:40:00,113.95,113.98,113.73,113.73,12471.0,111.5519,111.5813,111.3366,111.3366,12471.0
2023-08-17 14:45:00,113.75,113.78,113.5,113.65,32105.0,111.3561,111.3855,111.1114,111.2582,32105.0
2023-08-17 14:50:00,113.65,113.74,113.42,113.44,21446.0,111.2582,111.3464,111.0331,111.0527,21446.0
2023-08-17 14:55:00,113.44,113.47,113.34,113.41,24288.0,111.0527,111.082,110.9548,111.0233,24288.0
2023-08-17 15:00:00,113.43,113.44,113.21,113.24,24367.0,111.0429,111.0527,110.8275,110.8569,24367.0
2023-08-17 15:05:00,113.25,113.43,113.18,113.24,45083.0,110.8667,111.0429,110.7981,110.8569,45083.0
2023-08-17 15:10:00,113.25,113.25,113.07,113.09,34314.0,110.8667,110.8667,110.6905,110.71,34314.0
2023-08-17 15:15:00,113.07,113.19,112.97,113.17,27371.0,110.6905,110.8079,110.5926,110.7883,27371.0
2023-08-17 15:20:00,113.17,113.26,112.98,113.06,33172.0,110.7883,110.8765,110.6023,110.6807,33172.0
2023-08-17 15:25:00,113.06,113.3,113.04,113.15,43580.0,110.6807,110.9156,110.6611,110.7688,43580.0
2023-08-17 15:30:00,113.18,113.18,112.85,112.89,53040.0,110.7981,110.7981,110.4751,110.5142,53040.0
2023-08-17 15:35:00,112.9,113.18,112.89,113.09,33834.0,110.524,110.7981,110.5142,110.71,33834.0
2023-08-17 15:40:00,113.1,113.15,112.9,112.93,57920.0,110.7198,110.7688,110.524,110.5534,57920.0
2023-08-17 15:45:00,112.93,113.2,112.9,113.15,61352.0,110.5534,110.8177,110.524,110.7688,61352.0
2023-08-17 15:50:00,113.15,113.42,113.15,113.36,85715.0,110.7688,111.0331,110.7688,110.9743,85715.0
2023-08-17 15:55:00,113.36,113.37,112.94,112.98,190368.0,110.9743,110.9841,110.5632,110.6023,190368.0
2023-08-18 09:30:00,116.5,119.5,116.33,119.12,423965.0,114.0483,116.9851,113.8818,116.6131,423965.0
2023-08-18 09:35:00,119.3,119.79,118.81,119.27,175241.0,116.7893,117.269,116.3097,116.76,175241.0
2023-08-18 09:40:00,119.34,119.94,118.98,119.88,120577.0,116.8285,117.4159,116.4761,117.3571,120577.0
2023-08-18 09:45:00,119.94,120.44,118.62,118.73,232240.0,117.4159,117.9053,116.1237,116.2313,232240.0
2023-08-18 09:50:00,118.69,119.89,118.69,119.76,87502.0,116.1922,117.3669,116.1922,117.2397,87502.0
2023-08-18 09:55:00,119.75,119.97,119.5,119.68,138560.0,117.2299,117.4452,116.9851,117.1613,138560.0
2023-08-18 10:00:00,119.55,120.15,119.36,119.59,69871.0,117.0341,117.6215,116.8481,117.0732,69871.0
2023-08-18 10:05:00,119.6,120.09,119.55,119.75,67212.0,117.083,117.5627,117.0341,117.2299,67212.0
2023-08-18 10:10:00,119.77,119.95,119.46,119.82,67059.0,117.2494,117.4257,116.946,117.2984,67059.0
2023-08-18 10:15:00,119.83,120.07,119.54,119.87,163775.0,117.3082,117.5431,117.0243,117.3473,163775.0
2023-08-18 10:20:00,119.88,119.94,119.58,119.93,52293.0,117.3571,117.4159,117.0634,117.4061,52293.0
2023-08-18 10:25:00,119.91,119.91,119.15,119.29,70852.0,117.3865,117.3865,116.6425,116.7796,70852.0
2023-08-18 10:30:00,119.25,119.39,118.96,119.08,59114.0,116.7404,116.8774,116.4565,116.574,59114.0
2023-08-18 10:35:00,119.1,119.32,118.97,119.12,69652.0,116.5935,116.8089,116.4663,116.6131,69652.0
2023-08-18 10:40:00,119.14,119.85,119.1,119.68,77594.0,116.6327,117.3278,116.5935,117.1613,77594.0
2023-08-18 10:45:00,119.7,119.98,119.61,119.78,61951.0,117.1809,117.455,117.0928,117.2592,61951.0
2023-08-18 10:50:00,119.78,120.09,119.75,120.03,89514.0,117.2592,117.5627,117.2299,117.504,89514.0
2023-08-18 10:55:00,120.03,120.25,119.94,120.21,112733.0,117.504,117.7193,117.4159,117.6802,112733.0
2023-08-18 11:00:00,120.24,120.6,120.18,120.18,107448.0,117.7096,118.062,117.6508,117.6508,107448.0
2023-08-18 11:05:00,120.16,120.4,120.0,120.32,83368.0,117.6312,117.8662,117.4746,117.7879,83368.0
2023-08-18 11:10:00,120.31,120.68,120.13,120.48,90022.0,117.7781,118.1403,117.6019,117.9445,90022.0
2023-08-18 11:15:00,120.47,120.49,120.01,120.07,43965.0,117.9347,117.9543,117.4844,117.5431,43965.0
2023-08-18 11:20:00,120.03,120.16,119.79,120.09,30001.0,117.504,117.6312,117.269,117.5627,30001.0
2023-08-18 11:25:00,120.05,120.08,119.46,119.49,34658.0,117.5236,117.5529,116.946,116.9753,34658.0
2023-08-18 11:30:00,119.48,119.73,119.25,119.48,38941.0,116.9656,117.2103,116.7404,116.9656,38941.0
2023-08-18 11:35:00,119.48,119.7,119.47,119.59,21820.0,116.9656,117.1809,116.9558,117.0732,21820.0
2023-08-18 11:40:00,119.63,119.63,119.11,119.13,16604.0,117.1124,117.1124,116.6033,116.6229,16604.0
2023-08-18 11:45:00,119.08,119.62,119.03,119.62,25761.0,116.574,117.1026,116.525,117.1026,25761.0
2023-08-18 11:50:00,119.63,119.84,119.46,119.71,27444.0,117.1124,117.318,116.946,117.1907,27444.0
2023-08-18 11:55:00,119.68,119.81,119.65,119.8,37098.0,117.1613,117.2886,117.132,117.2788,37098.0
2023-08-18 12:00:00,119.78,119.94,119.75,119.92,22696.0,117.2592,117.4159,117.2299,117.3963,22696.0
2023-08-18 12:05:00,119.94,120.02,119.88,119.93,31431.0,117.4159,117.4942,117.3571,117.4061,31431.0
2023-08-18 12:10:00,119.98,120.01,119.83,119.86,28465.0,117.455,117.4844,117.3082,117.3376,28465.0
2023-08-18 12:15:00,119.87,119.89,119.75,119.8,9958.0,117.3473,117.3669,117.2299,117.2788,9958.0
2023-08-18 12:20:00,119.83,120.0,119.82,119.83,14810.0,117.3082,117.4746,117.2984,117.3082,14810.0
2023-08-18 12:25:00,119.8,119.88,119.62,119.64,11366.0,117.2788,117.3571,117.1026,117.1222,11366.0
2023-08-18 12:30:00,119.61,119.85,119.54,119.67,13027.0,117.0928,117.3278,117.0243,117.1516,13027.0
2023-08-18 12:35:00,119.67,119.67,119.49,119.5,10393.0,117.1516,117.1516,116.9753,116.9851,10393.0
2023-08-18 12:40:00,119.5,119.55,119.35,119.44,11275.0,116.9851,117.0341,116.8383,116.9264,11275.0
2023-08-18 12:45:00,119.4,119.58,119.26,119.57,17473.0,116.8872,117.0634,116.7502,117.0537,17473.0
2023-08-18 12:50:00,119.55,119.76,119.52,119.54,15076.0,117.0341,117.2397,117.0047,117.0243,15076.0
2023-08-18 12:55:00,119.57,119.81,119.52,119.52,16638.0,117.0537,117.2886,117.0047,117.0047,16638.0
2023-08-18 13:00:00,119.45,119.46,119.2,119.2,19988.0,116.9362,116.946,116.6914,116.6914,19988.0
2023-08-18 13:05:00,119.23,119.32,119.12,119.12,18376.0,116.7208,116.8089,116.6131,116.6131,18376.0
2023-08-18 13:10:00,119.13,119.13,118.9,118.91,36431.0,116.6229,116.6229,116.3978,116.4075,36431.0
2023-08-18 13:15:00,118.91,119.19,118.84,119.08,32958.0,116.4075,116.6817,116.339,116.574,32958.0
2023-08-18 13:20:00,119.1,119.14,118.9,118.95,12708.0,116.5935,116.6327,116.3978,116.4467,12708.0
2023-08-18 13:25:00,118.93,119.0,118.87,118.98,17748.0,116.4271,116.4957,116.3684,116.4761,17748.0
2023-08-18 13:30:00,119.0,119.31,119.0,119.26,14449.0,116.4957,116.7991,116.4957,116.7502,14449.0
2023-08-18 13:35:00,119.29,119.29,119.06,119.06,11500.0,116.7796,116.7796,116.5544,116.5544,11500.0
2023-08-18 13:40:00,119.11,119.11,118.91,119.02,12993.0,116.6033,116.6033,116.4075,116.5152,12993.0
2023-08-18 13:45:00,119.06,119.54,119.06,119.54,20416.0,116.5544,117.0243,116.5544,117.0243,20416.0
2023-08-18 13:50:00,119.54,119.56,119.13,119.16,17415.0,117.0243,117.0439,116.6229,116.6523,17415.0
2023-08-18 13:55:00,119.17,119.43,119.07,119.39,16800.0,116.6621,116.9166,116.5642,116.8774,16800.0
2023-08-18 14:00:00,119.39,119.39,119.0,119.05,22964.0,116.8774,116.8774,116.4957,116.5446,22964.0
2023-08-18 14:05:00,119.02,119.07,118.88,118.89,24736.0,116.5152,116.5642,116.3782,116.388,24736.0
2023-08-18 14:10:00,118.87,119.04,118.85,118.92,16077.0,116.3684,116.5348,116.3488,116.4173,16077.0
2023-08-18 14:15:00,118.9,119.05,118.86,119.01,20932.0,116.3978,116.5446,116.3586,116.5054,20932.0
2023-08-18 14:20:00,118.97,119.1,118.89,118.94,8529.0,116.4663,116.5935,116.388,116.4369,8529.0
2023-08-18 14:25:00,118.92,118.98,118.8,118.87,14996.0,116.4173,116.4761,116.2999,116.3684,14996.0
2023-08-18 14:30:00,118.86,119.04,118.84,118.88,29766.0,116.3586,116.5348,116.339,116.3782,29766.0
2023-08-18 14:35:00,118.86,119.01,118.86,118.87,10902.0,116.3586,116.5054,116.3586,116.3684,10902.0
2023-08-18 14:40:00,118.88,118.97,118.77,118.84,24996.0,116.3782,116.4663,116.2705,116.339,24996.0
2023-08-18 14:45:00,118.85,118.88,118.7,118.77,20875.0,116.3488,116.3782,116.202,116.2705,20875.0
2023-08-18 14:50:00,118.77,118.81,118.62,118.75,33041.0,116.2705,116.3097,116.1237,116.2509,33041.0
2023-08-18 14:55:00,118.73,118.95,118.63,118.65,30664.0,116.2313,116.4467,116.1334,116.153,30664.0
2023-08-18 15:00:00,118.64,118.9,118.6,118.72,25299.0,116.1432,116.3978,116.1041,116.2215,25299.0
2023-08-18 15:05:00,118.7,118.74,118.62,118.67,26225.0,116.202,116.2411,116.1237,116.1726,26225.0
2023-08-18 15:10:00,118.67,118.86,118.6,118.79,31805.0,116.1726,116.3586,116.1041,116.2901,31805.0
2023-08-18 15:15:00,118.78,118.83,118.69,118.81,15077.0,116.2803,116.3292,116.1922,116.3097,15077.0
2023-08-18 15:20:00,118.8,118.93,118.76,118.83,21377.0,116.2999,116.4271,116.2607,116.3292,21377.0
2023-08-18 15:25:00,118.83,118.92,118.76,118.84,20495.0,116.3292,116.4173,116.2607,116.339,20495.0
2023-08-18 15:30:00,118.83,118.84,118.64,118.64,27176.0,116.3292,116.339,116.1432,116.1432,27176.0
2023-08-18 15:35:00,118.63,118.7,118.52,118.57,55070.0,116.1334,116.202,116.0258,116.0747,55070.0
2023-08-18 15:40:00,118.57,118.81,118.55,118.74,43321.0,116.0747,116.3097,116.0551,116.2411,43321.0
2023-08-18 15:45:00,118.73,118.93,118.73,118.87,52847.0,116.2313,116.4271,116.2313,116.3684,52847.0
2023-08-18 15:50:00,118.91,118.94,118.63,118.64,100448.0,116.4075,116.4369,116.1334,116.1432,100448.0
2023-08-18 15:55:00,118.63,118.79,118.52,118.72,241286.0,116.1334,116.2901,116.0258,116.2215,241286.0
2023-08-21 09:30:00,118.57,119.23,117.84,117.98,52327.0,116.0747,116.7208,115.3601,115.4971,52327.0
2023-08-21 09:35:00,118.0,118.66,117.85,118.27,18508.0,115.5167,116.1628,115.3699,115.781,18508.0
2023-08-21 09:40:00,118.34,118.52,118.14,118.22,9890.0,115.8495,116.0258,115.6538,115.7321,9890.0
2023-08-21 09:45:00,118.22,118.67,118.18,118.67,12112.0,115.7321,116.1726,115.6929,116.1726,12112.0
2023-08-21 09:50:00,118.68,118.86,118.55,118.83,9218.0,116.1824,116.3586,116.0551,116.3292,9218.0
2023-08-21 09:55:00,118.83,118.9,118.74,118.76,9828.0,116.3292,116.3978,116.2411,116.2607,9828.0
2023-08-21 10:00:00,118.76,118.8,118.48,118.61,11301.0,116.2607,116.2999,115.9866,116.1139,11301.0
2023-08-21 10:05:00,118.61,118.8,118.61,118.72,11320.0,116.1139,116.2999,116.1139,116.2215,11320.0
2023-08-21 10:10:00,118.71,118.71,118.45,118.59,13481.0,116.2118,116.2118,115.9572,116.0943,13481.0
2023-08-21 10:15:00,118.57,118.58,118.36,118.44,13981.0,116.0747,116.0845,115.8691,115.9474,13981.0
2023-08-21 10:20:00,118.44,118.46,118.22,118.23,12628.0,115.9474,115.967,115.7321,115.7419,12628.0
2023-08-21 10:25:00,118.27,118.59,118.21,118.53,21726.0,115.781,116.0943,115.7223,116.0355,21726.0
2023-08-21 10:30:00,118.53,118.62,118.44,118.52,16108.0,116.0355,116.1237,115.9474,116.0258,16108.0
2023-08-21 10:35:00,118.53,118.54,118.27,118.33,16436.0,116.0355,116.0453,115.781,115.8398,16436.0
2023-08-21 10:40:00,118.36,118.49,118.33,118.44,18666.0,115.8691,115.9964,115.8398,115.9474,18666.0
2023-08-21 10:45:00,118.44,118.47,118.25,118.3,16867.0,115.9474,115.9768,115.7614,115.8104,16867.0
2023-08-21 10:50:00,118.28,118.56,118.14,118.49,46725.0,115.7908,116.0649,115.6538,115.9964,46725.0
2023-08-21 10:55:00,118.51,118.57,118.37,118.47,12501.0,116.016,116.0747,115.8789,115.9768,12501.0
2023-08-21 11:00:00,118.49,118.64,118.46,118.56,11017.0,115.9964,116.1432,115.967,116.0649,11017.0
2023-08-21 11:05:00,118.56,118.67,118.54,118.62,14339.0,116.0649,116.1726,116.0453,116.1237,14339.0
2023-08-21 11:10:00,118.59,118.62,118.46,118.55,8294.0,116.0943,116.1237,115.967,116.0551,8294.0
2023-08-21 11:15:00,118.55,118.65,118.46,118.6,11056.0,116.0551,116.153,115.967,116.1041,11056.0
2023-08-21 11:20:00,118.59,118.59,118.3,118.38,11498.0,116.0943,116.0943,115.8104,115.8887,11498.0
2023-08-21 11:25:00,118.35,118.43,118.28,118.4,8307.0,115.8593,115.9376,115.7908,115.9083,8307.0
2023-08-21 11:30:00,118.43,118.45,118.38,118.43,6800.0,115.9376,115.9572,115.8887,115.9376,6800.0
2023-08-21 11:35:00,118.42,118.42,118.22,118.26,6769.0,115.9279,115.9279,115.7321,115.7712,6769.0
2023-08-21 11:40:00,118.22,118.22,118.03,118.04,7756.0,115.7321,115.7321,115.5461,115.5559,7756.0
2023-08-21 11:45:00,118.06,118.16,118.05,118.11,9368.0,115.5754,115.6733,115.5656,115.6244,9368.0
2023-08-21 11:50:00,118.09,118.13,117.98,117.99,6897.0,115.6048,115.644,115.4971,115.5069,6897.0
2023-08-21 11:55:00,117.99,118.1,117.97,118.1,7825.0,115.5069,115.6146,115.4873,115.6146,7825.0
2023-08-21 12:00:00,118.12,118.19,118.08,118.16,9724.0,115.6342,115.7027,115.595,115.6733,9724.0
2023-08-21 12:05:00,118.16,118.16,117.93,117.97,8841.0,115.6733,115.6733,115.4482,115.4873,8841.0
2023-08-21 12:10:00,117.97,118.14,117.92,118.14,9022.0,115.4873,115.6538,115.4384,115.6538,9022.0
2023-08-21 12:15:00,118.14,118.16,117.92,118.04,15598.0,115.6538,115.6733,115.4384,115.5559,15598.0
2023-08-21 12:20:00,118.03,118.2,118.02,118.19,8549.0,115.5461,115.7125,115.5363,115.7027,8549.0
2023-08-21 12:25:00,118.21,118.24,118.14,118.24,7572.0,115.7223,115.7516,115.6538,115.7516,7572.0
2023-08-21 12:30:00,118.24,118.3,118.2,118.25,8718.0,115.7516,115.8104,115.7125,115.7614,8718.0
2023-08-21 12:35:00,118.28,118.3,118.18,118.22,5945.0,115.7908,115.8104,115.6929,115.7321,5945.0
2023-08-21 12:40:00,118.18,118.29,118.17,118.18,9757.0,115.6929,115.8006,115.6831,115.6929,9757.0
2023-08-21 12:45:00,118.16,118.27,118.16,118.24,5577.0,115.6733,115.781,115.6733,115.7516,5577.0
2023-08-21 12:50:00,118.21,118.23,118.08,118.09,8848.0,115.7223,115.7419,115.595,115.6048,8848.0
2023-08-21 12:55:00,118.07,118.24,118.05,118.13,10222.0,115.5852,115.7516,115.5656,115.644,10222.0
2023-08-21 13:00:00,118.12,118.21,118.05,118.18,9772.0,115.6342,115.7223,115.5656,115.6929,9772.0
2023-08-21 13:05:00,118.18,118.49,118.15,118.36,14593.0,115.6929,115.9964,115.6635,115.8691,14593.0
2023-08-21 13:10:00,118.37,118.37,118.28,118.36,5564.0,115.8789,115.8789,115.7908,115.8691,5564.0
2023-08-21 13:15:00,118.36,118.43,118.35,118.41,10918.0,115.8691,115.9376,115.8593,115.9181,10918.0
2023-08-21 13:20:00,118.41,118.44,118.31,118.42,8327.0,115.9181,115.9474,115.8202,115.9279,8327.0
2023-08-21 13:25:00,118.44,118.51,118.42,118.5,10373.0,115.9474,116.016,115.9279,116.0062,10373.0
2023-08-21 13:30:00,118.51,118.55,118.43,118.5,12836.0,116.016,116.0551,115.9376,116.0062,12836.0
2023-08-21 13:35:00,118.5,118.65,118.5,118.53,23671.0,116.0062,116.153,116.0062,116.0355,23671.0
2023-08-21 13:40:00,118.52,118.76,118.47,118.68,24940.0,116.0258,116.2607,115.9768,116.1824,24940.0
2023-08-21 13:45:00,118.69,118.71,118.59,118.63,23070.0,116.1922,116.2118,116.0943,116.1334,23070.0
2023-08-21 13:50:00,118.62,118.67,118.55,118.61,17131.0,116.1237,116.1726,116.0551,116.1139,17131.0
2023-08-21 13:55:00,118.63,118.7,118.56,118.7,15716.0,116.1334,116.202,116.0649,116.202,15716.0
2023-08-21 14:00:00,118.7,118.82,118.66,118.66,32871.0,116.202,116.3194,116.1628,116.1628,32871.0
2023-08-21 14:05:00,118.63,118.89,118.63,118.81,18253.0,116.1334,116.388,116.1334,116.3097,18253.0
2023-08-21 14:10:00,118.8,118.95,118.79,118.91,18333.0,116.2999,116.4467,116.2901,116.4075,18333.0
2023-08-21 14:15:00,118.93,119.04,118.91,119.03,15629.0,116.4271,116.5348,116.4075,116.525,15629.0
2023-08-21 14:20:00,119.04,119.04,118.89,118.95,13259.0,116.5348,116.5348,116.388,116.4467,13259.0
2023-08-21 14:25:00,118.96,118.96,118.8,118.82,30308.0,116.4565,116.4565,116.2999,116.3194,30308.0
2023-08-21 14:30:00,118.85,118.92,118.8,118.86,16147.0,116.3488,116.4173,116.2999,116.3586,16147.0
2023-08-21 14:35:00,118.85,118.94,118.85,118.93,15210.0,116.3488,116.4369,116.3488,116.4271,15210.0
2023-08-21 14:40:00,118.95,118.99,118.85,118.98,20029.0,116.4467,116.4859,116.3488,116.4761,20029.0
2023-08-21 14:45:00,118.98,119.11,118.97,119.02,24916.0,116.4761,116.6033,116.4663,116.5152,24916.0
2023-08-21 14:50:00,119.03,119.08,118.94,119.06,19176.0,116.525,116.574,116.4369,116.5544,19176.0
2023-08-21 14:55:00,119.06,119.21,119.05,119.15,22973.0,116.5544,116.7012,116.5446,116.6425,22973.0
2023-08-21 15:00:00,119.17,119.26,119.14,119.18,19277.0,116.6621,116.7502,116.6327,116.6719,19277.0
2023-08-21 15:05:00,119.17,119.28,119.13,119.23,10722.0,116.6621,116.7698,116.6229,116.7208,10722.0
2023-08-21 15:10:00,119.23,119.23,119.09,119.19,18537.0,116.7208,116.7208,116.5838,116.6817,18537.0
2023-08-21 15:15:00,119.22,119.24,119.14,119.16,10773.0,116.711,116.7306,116.6327,116.6523,10773.0
2023-08-21 15:20:00,119.15,119.21,119.1,119.15,19361.0,116.6425,116.7012,116.5935,116.6425,19361.0
2023-08-21 15:25:00,119.13,119.16,119.07,119.09,16120.0,116.6229,116.6523,116.5642,116.5838,16120.0
2023-08-21 15:30:00,119.11,119.12,119.03,119.09,18816.0,116.6033,116.6131,116.525,116.5838,18816.0
2023-08-21 15:35:00,119.08,119.2,119.06,119.15,19935.0,116.574,116.6914,116.5544,116.6425,19935.0
2023-08-21 15:40:00,119.16,119.28,119.16,119.23,26536.0,116.6523,116.7698,116.6523,116.7208,26536.0
2023-08-21 15:45:00,119.23,119.24,119.17,119.21,28355.0,116.7208,116.7306,116.6621,116.7012,28355.0
2023-08-21 15:50:00,119.22,119.29,119.15,119.26,51533.0,116.711,116.7796,116.6425,116.7502,51533.0
2023-08-21 15:55:00,119.27,119.28,119.07,119.17,186297.0,116.76,116.7698,116.5642,116.6621,186297.0
2023-08-22 09:30:00,118.13,118.4,117.9,118.24,50693.0,115.644,115.9083,115.4188,115.7516,50693.0
2023-08-22 09:35:00,118.0,118.3,117.53,118.26,33634.0,115.5167,115.8104,115.0566,115.7712,33634.0
2023-08-22 09:40:00,118.23,118.53,118.07,118.4,21973.0,115.7419,116.0355,115.5852,115.9083,21973.0
2023-08-22 09:45:00,118.34,118.38,117.97,118.07,29599.0,115.8495,115.8887,115.4873,115.5852,29599.0
2023-08-22 09:50:00,118.11,118.23,117.75,117.84,21015.0,115.6244,115.7419,115.272,115.3601,21015.0
2023-08-22 09:55:00,117.83,118.12,117.77,117.88,15084.0,115.3503,115.6342,115.2915,115.3992,15084.0
2023-08-22 10:00:00,117.92,118.21,117.83,118.2,19403.0,115.4384,115.7223,115.3503,115.7125,19403.0
2023-08-22 10:05:00,118.23,118.31,117.99,117.99,14910.0,115.7419,115.8202,115.5069,115.5069,14910.0
2023-08-22 10:10:00,118.02,118.18,117.93,117.96,15990.0,115.5363,115.6929,115.4482,115.4775,15990.0
2023-08-22 10:15:00,117.95,118.21,117.91,118.06,10857.0,115.4678,115.7223,115.4286,115.5754,10857.0
2023-08-22 10:20:00,118.04,118.17,118.04,118.11,12000.0,115.5559,115.6831,115.5559,115.6244,12000.0
2023-08-22 10:25:00,118.08,118.13,117.99,118.1,12133.0,115.595,115.644,115.5069,115.6146,12133.0
2023-08-22 10:30:00,118.08,118.18,117.85,117.93,22842.0,115.595,115.6929,115.3699,115.4482,22842.0
2023-08-22 10:35:00,117.97,118.0,117.8,117.89,10784.0,115.4873,115.5167,115.3209,115.409,10784.0
2023-08-22 10:40:00,117.89,118.05,117.8,117.94,14418.0,115.409,115.5656,115.3209,115.458,14418.0
2023-08-22 10:45:00,117.95,118.12,117.92,118.09,12694.0,115.4678,115.6342,115.4384,115.6048,12694.0
2023-08-22 10:50:00,118.11,118.61,118.1,118.59,43258.0,115.6244,116.1139,115.6146,116.0943,43258.0
2023-08-22 10:55:00,118.63,118.89,118.63,118.82,38220.0,116.1334,116.388,116.1334,116.3194,38220.0
2023-08-22 11:00:00,118.82,118.95,118.71,118.85,21261.0,116.3194,116.4467,116.2118,116.3488,21261.0
2023-08-22 11:05:00,118.85,118.86,118.57,118.68,29188.0,116.3488,116.3586,116.0747,116.1824,29188.0
2023-08-22 11:10:00,118.65,118.95,118.64,118.82,15791.0,116.153,116.4467,116.1432,116.3194,15791.0
2023-08-22 11:15:00,118.8,118.92,118.69,118.86,10937.0,116.2999,116.4173,116.1922,116.3586,10937.0
2023-08-22 11:20:00,118.85,118.93,118.72,118.72,10775.0,116.3488,116.4271,116.2215,116.2215,10775.0
2023-08-22 11:25:00,118.71,118.9,118.65,118.9,16166.0,116.2118,116.3978,116.153,116.3978,16166.0
2023-08-22 11:30:00,118.89,118.99,118.83,118.91,11075.0,116.388,116.4859,116.3292,116.4075,11075.0
2023-08-22 11:35:00,118.92,118.93,118.8,118.84,8489.0,116.4173,116.4271,116.2999,116.339,8489.0
2023-08-22 11:40:00,118.84,119.07,118.82,118.94,15229.0,116.339,116.5642,116.3194,116.4369,15229.0
2023-08-22 11:45:00,118.88,118.94,118.81,118.83,6344.0,116.3782,116.4369,116.3097,116.3292,6344.0
2023-08-22 11:50:00,118.82,118.83,118.51,118.72,15496.0,116.3194,116.3292,116.016,116.2215,15496.0
2023-08-22 11:55:00,118.73,118.73,118.57,118.71,11818.0,116.2313,116.2313,116.0747,116.2118,11818.0
2023-08-22 12:00:00,118.68,118.71,118.62,118.7,6922.0,116.1824,116.2118,116.1237,116.202,6922.0
2023-08-22 12:05:00,118.72,118.78,118.65,118.67,8965.0,116.2215,116.2803,116.153,116.1726,8965.0
2023-08-22 12:10:00,118.65,118.65,118.33,118.34,14227.0,116.153,116.153,115.8398,115.8495,14227.0
2023-08-22 12:15:00,118.31,118.34,118.2,118.23,10701.0,115.8202,115.8495,115.7125,115.7419,10701.0
2023-08-22 12:20:00,118.23,118.31,118.19,118.23,8697.0,115.7419,115.8202,115.7027,115.7419,8697.0
2023-08-22 12:25:00,118.21,118.35,118.16,118.21,8939.0,115.7223,115.8593,115.6733,115.7223,8939.0
2023-08-22 12:30:00,118.26,118.32,118.17,118.23,7832.0,115.7712,115.83,115.6831,115.7419,7832.0
2023-08-22 12:35:00,118.2,118.37,118.13,118.25,7167.0,115.7125,115.8789,115.644,115.7614,7167.0
2023-08-22 12:40:00,118.26,118.34,118.23,118.25,10311.0,115.7712,115.8495,115.7419,115.7614,10311.0
2023-08-22 12:45:00,118.26,118.28,118.15,118.15,6137.0,115.7712,115.7908,115.6635,115.6635,6137.0
2023-08-22 12:50:00,118.16,118.26,118.14,118.14,7166.0,115.6733,115.7712,115.6538,115.6538,7166.0
2023-08-22 12:55:00,118.17,118.23,118.06,118.06,10890.0,115.6831,115.7419,115.5754,115.5754,10890.0
2023-08-22 13:00:00,118.07,118.09,117.9,118.0,10961.0,115.5852,115.6048,115.4188,115.5167,10961.0
2023-08-22 13:05:00,118.0,118.16,117.92,118.16,14619.0,115.5167,115.6733,115.4384,115.6733,14619.0
2023-08-22 13:10:00,118.16,118.17,117.94,117.94,10966.0,115.6733,115.6831,115.458,115.458,10966.0
2023-08-22 13:15:00,117.93,118.16,117.9,118.11,10897.0,115.4482,115.6733,115.4188,115.6244,10897.0
2023-08-22 13:20:00,118.13,118.21,118.08,118.17,13453.0,115.644,115.7223,115.595,115.6831,13453.0
2023-08-22 13:25:00,118.17,118.2,118.11,118.12,8749.0,115.6831,115.7125,115.6244,115.6342,8749.0
2023-08-22 13:30:00,118.11,118.15,118.05,118.14,6951.0,115.6244,115.6635,115.5656,115.6538,6951.0
2023-08-22 13:35:00,118.15,118.21,117.92,117.93,14875.0,115.6635,115.7223,115.4384,115.4482,14875.0
2023-08-22 13:40:00,117.93,118.09,117.88,118.09,9498.0,115.4482,115.6048,115.3992,115.6048,9498.0
2023-08-22 13:45:00,118.07,118.13,117.97,117.98,7741.0,115.5852,115.644,115.4873,115.4971,7741.0
2023-08-22 13:50:00,117.96,118.04,117.93,118.04,9080.0,115.4775,115.5559,115.4482,115.5559,9080.0
2023-08-22 13:55:00,118.02,118.06,117.94,117.97,8099.0,115.5363,115.5754,115.458,115.4873,8099.0
2023-08-22 14:00:00,117.97,117.97,117.86,117.91,13305.0,115.4873,115.4873,115.3796,115.4286,13305.0
2023-08-22 14:05:00,117.91,118.03,117.9,118.01,9068.0,115.4286,115.5461,115.4188,115.5265,9068.0
2023-08-22 14:10:00,118.01,118.01,117.85,117.96,8729.0,115.5265,115.5265,115.3699,115.4775,8729.0
2023-08-22 14:15:00,117.96,118.01,117.82,117.87,12649.0,115.4775,115.5265,115.3405,115.3894,12649.0
2023-08-22 14:20:00,117.84,117.85,117.79,117.8,7501.0,115.3601,115.3699,115.3111,115.3209,7501.0
2023-08-22 14:25:00,117.8,118.09,117.76,118.05,15822.0,115.3209,115.6048,115.2817,115.5656,15822.0
2023-08-22 14:30:00,118.08,118.09,117.91,118.01,8833.0,115.595,115.6048,115.4286,115.5265,8833.0
2023-08-22 14:35:00,118.01,118.09,117.96,118.09,8048.0,115.5265,115.6048,115.4775,115.6048,8048.0
2023-08-22 14:40:00,118.09,118.09,117.93,118.0,8639.0,115.6048,115.6048,115.4482,115.5167,8639.0
2023-08-22 14:45:00,118.0,118.08,117.87,117.99,17413.0,115.5167,115.595,115.3894,115.5069,17413.0
2023-08-22 14:50:00,117.99,118.02,117.87,117.9,7388.0,115.5069,115.5363,115.3894,115.4188,7388.0
2023-08-22 14:55:00,117.87,117.91,117.79,117.86,8662.0,115.3894,115.4286,115.3111,115.3796,8662.0
2023-08-22 15:00:00,117.86,117.9,117.8,117.84,11301.0,115.3796,115.4188,115.3209,115.3601,11301.0
2023-08-22 15:05:00,117.83,117.94,117.81,117.9,17107.0,115.3503,115.458,115.3307,115.4188,17107.0
2023-08-22 15:10:00,117.9,117.94,117.82,117.82,18153.0,115.4188,115.458,115.3405,115.3405,18153.0
2023-08-22 15:15:00,117.84,117.86,117.74,117.74,17393.0,115.3601,115.3796,115.2622,115.2622,17393.0
2023-08-22 15:20:00,117.72,117.77,117.65,117.66,25748.0,115.2426,115.2915,115.1741,115.1839,25748.0
2023-08-22 15:25:00,117.66,117.75,117.52,117.54,24617.0,115.1839,115.272,115.0468,115.0664,24617.0
2023-08-22 15:30:00,117.55,117.56,117.27,117.39,55670.0,115.0762,115.086,114.8021,114.9195,55670.0
2023-08-22 15:35:00,117.41,117.54,117.37,117.39,38714.0,114.9391,115.0664,114.9,114.9195,38714.0
2023-08-22 15:40:00,117.4,117.46,117.25,117.25,34725.0,114.9293,114.9881,114.7825,114.7825,34725.0
2023-08-22 15:45:00,117.24,117.52,117.2,117.44,48519.0,114.7727,115.0468,114.7335,114.9685,48519.0
2023-08-22 15:50:00,117.43,117.75,117.42,117.73,72146.0,114.9587,115.272,114.9489,115.2524,72146.0
2023-08-22 15:55:00,117.74,117.85,117.71,117.78,207668.0,115.2622,115.3699,115.2328,115.3013,207668.0
2023-08-23 09:30:00,118.13,119.0,117.62,118.83,109897.0,115.644,116.4957,115.1447,116.3292,109897.0
2023-08-23 09:35:00,118.81,119.09,118.45,118.76,59682.0,116.3097,116.5838,115.9572,116.2607,59682.0
2023-08-23 09:40:00,118.75,119.32,118.55,119.32,57833.0,116.2509,116.8089,116.0551,116.8089,57833.0
2023-08-23 09:45:00,119.44,119.78,119.18,119.19,146072.0,116.9264,117.2592,116.6719,116.6817,146072.0
2023-08-23 09:50:00,119.23,119.62,119.11,119.45,57241.0,116.7208,117.1026,116.6033,116.9362,57241.0
2023-08-23 09:55:00,119.45,119.95,119.44,119.94,38304.0,116.9362,117.4257,116.9264,117.4159,38304.0
2023-08-23 10:00:00,119.93,120.62,119.86,120.45,71442.0,117.4061,118.0816,117.3376,117.9151,71442.0
2023-08-23 10:05:00,120.42,121.15,120.37,120.87,115882.0,117.8858,118.6004,117.8368,118.3263,115882.0
2023-08-23 10:10:00,120.81,121.01,120.79,120.91,66972.0,118.2676,118.4634,118.248,118.3655,66972.0
2023-08-23 10:15:00,120.91,121.19,120.66,120.7,67106.0,118.3655,118.6396,118.1207,118.1599,67106.0
2023-08-23 10:20:00,120.67,121.16,120.64,121.14,51821.0,118.1305,118.6102,118.1011,118.5906,51821.0
2023-08-23 10:25:00,121.11,121.21,120.91,120.91,39027.0,118.5612,118.6591,118.3655,118.3655,39027.0
2023-08-23 10:30:00,120.88,121.07,120.8,121.05,33862.0,118.3361,118.5221,118.2578,118.5025,33862.0
2023-08-23 10:35:00,121.09,121.15,120.87,121.14,24125.0,118.5417,118.6004,118.3263,118.5906,24125.0
2023-08-23 10:40:00,121.1,121.47,121.07,121.47,39337.0,118.5515,118.9137,118.5221,118.9137,39337.0
2023-08-23 10:45:00,121.47,121.57,121.39,121.54,22509.0,118.9137,119.0116,118.8354,118.9822,22509.0
2023-08-23 10:50:00,121.53,121.71,121.4,121.53,34334.0,118.9724,119.1486,118.8451,118.9724,34334.0
2023-08-23 10:55:00,121.53,121.65,121.36,121.39,48674.0,118.9724,119.0899,118.806,118.8354,48674.0
2023-08-23 11:00:00,121.42,121.51,121.28,121.49,17653.0,118.8647,118.9528,118.7277,118.9333,17653.0
2023-08-23 11:05:00,121.49,121.95,121.49,121.95,19999.0,118.9333,119.3836,118.9333,119.3836,19999.0
2023-08-23 11:10:00,121.96,122.31,121.96,122.18,74818.0,119.3934,119.736,119.3934,119.6087,74818.0
2023-08-23 11:15:00,122.14,122.16,121.95,122.08,29380.0,119.5696,119.5892,119.3836,119.5108,29380.0
2023-08-23 11:20:00,122.09,122.14,121.83,121.92,21610.0,119.5206,119.5696,119.2661,119.3542,21610.0
2023-08-23 11:25:00,121.9,122.35,121.89,122.33,14870.0,119.3346,119.7752,119.3248,119.7556,14870.0
2023-08-23 11:30:00,122.33,122.46,122.24,122.25,33802.0,119.7556,119.8828,119.6675,119.6773,33802.0
2023-08-23 11:35:00,122.26,122.56,122.25,122.55,26489.0,119.687,119.9807,119.6773,119.9709,26489.0
2023-08-23 11:40:00,122.53,122.53,122.24,122.27,13757.0,119.9514,119.9514,119.6675,119.6968,13757.0
2023-08-23 11:45:00,122.25,122.48,122.24,122.43,21880.0,119.6773,119.9024,119.6675,119.8535,21880.0
2023-08-23 11:50:00,122.41,122.41,122.25,122.29,20184.0,119.8339,119.8339,119.6773,119.7164,20184.0
2023-08-23 11:55:00,122.28,122.32,122.19,122.3,18271.0,119.7066,119.7458,119.6185,119.7262,18271.0
2023-08-23 12:00:00,122.3,122.37,122.19,122.27,12041.0,119.7262,119.7947,119.6185,119.6968,12041.0
2023-08-23 12:05:00,122.29,122.29,122.03,122.07,11809.0,119.7164,119.7164,119.4619,119.501,11809.0
2023-08-23 12:10:00,122.08,122.29,122.02,122.21,11523.0,119.5108,119.7164,119.4521,119.6381,11523.0
2023-08-23 12:15:00,122.23,122.23,122.0,122.01,12720.0,119.6577,119.6577,119.4325,119.4423,12720.0
2023-08-23 12:20:00,121.99,122.08,121.91,121.98,11667.0,119.4227,119.5108,119.3444,119.4129,11667.0
2023-08-23 12:25:00,122.0,122.24,121.99,122.14,18336.0,119.4325,119.6675,119.4227,119.5696,18336.0
2023-08-23 12:30:00,122.13,122.13,121.91,122.09,11706.0,119.5598,119.5598,119.3444,119.5206,11706.0
2023-08-23 12:35:00,122.09,122.15,122.05,122.14,9683.0,119.5206,119.5794,119.4815,119.5696,9683.0
2023-08-23 12:40:00,122.14,122.47,122.14,122.27,27088.0,119.5696,119.8926,119.5696,119.6968,27088.0
2023-08-23 12:45:00,122.24,122.29,122.16,122.27,8884.0,119.6675,119.7164,119.5892,119.6968,8884.0
2023-08-23 12:50:00,122.28,122.55,122.28,122.47,25607.0,119.7066,119.9709,119.7066,119.8926,25607.0
2023-08-23 12:55:00,122.48,122.57,122.4,122.44,15810.0,119.9024,119.9905,119.8241,119.8633,15810.0
2023-08-23 13:00:00,122.42,122.53,122.34,122.53,14902.0,119.8437,119.9514,119.7654,119.9514,14902.0
2023-08-23 13:05:00,122.53,122.7,122.51,122.59,17453.0,119.9514,120.1178,119.9318,120.0101,17453.0
2023-08-23 13:10:00,122.57,122.57,122.29,122.31,7752.0,119.9905,119.9905,119.7164,119.736,7752.0
2023-08-23 13:15:00,122.3,122.47,122.3,122.37,10740.0,119.7262,119.8926,119.7262,119.7947,10740.0
2023-08-23 13:20:00,122.37,122.42,122.26,122.41,12916.0,119.7947,119.8437,119.687,119.8339,12916.0
2023-08-23 13:25:00,122.4,122.65,122.4,122.65,15546.0,119.8241,120.0688,119.8241,120.0688,15546.0
2023-08-23 13:30:00,122.66,122.67,122.48,122.52,26570.0,120.0786,120.0884,119.9024,119.9416,26570.0
2023-08-23 13:35:00,122.55,122.59,122.34,122.44,17126.0,119.9709,120.0101,119.7654,119.8633,17126.0
2023-08-23 13:40:00,122.41,122.49,122.33,122.34,9921.0,119.8339,119.9122,119.7556,119.7654,9921.0
2023-08-23 13:45:00,122.35,122.47,122.34,122.44,11872.0,119.7752,119.8926,119.7654,119.8633,11872.0
2023-08-23 13:50:00,122.42,122.49,122.35,122.39,13176.0,119.8437,119.9122,119.7752,119.8143,13176.0
2023-08-23 13:55:00,122.39,122.43,122.25,122.34,9169.0,119.8143,119.8535,119.6773,119.7654,9169.0
2023-08-23 14:00:00,122.34,122.53,122.29,122.52,15434.0,119.7654,119.9514,119.7164,119.9416,15434.0
2023-08-23 14:05:00,122.51,122.54,122.32,122.36,12477.0,119.9318,119.9612,119.7458,119.7849,12477.0
2023-08-23 14:10:00,122.35,122.36,122.25,122.33,13291.0,119.7752,119.7849,119.6773,119.7556,13291.0
2023-08-23 14:15:00,122.31,122.47,122.26,122.43,16926.0,119.736,119.8926,119.687,119.8535,16926.0
2023-08-23 14:20:00,122.42,122.49,122.28,122.48,15263.0,119.8437,119.9122,119.7066,119.9024,15263.0
2023-08-23 14:25:00,122.5,122.57,122.47,122.55,14807.0,119.922,119.9905,119.8926,119.9709,14807.0
2023-08-23 14:30:00,122.58,122.6,122.46,122.54,12371.0,120.0003,120.0199,119.8828,119.9612,12371.0
2023-08-23 14:35:00,122.49,122.5,122.35,122.4,20546.0,119.9122,119.922,119.7752,119.8241,20546.0
2023-08-23 14:40:00,122.39,122.54,122.38,122.49,16395.0,119.8143,119.9612,119.8045,119.9122,16395.0
2023-08-23 14:45:00,122.48,122.69,122.44,122.66,28993.0,119.9024,120.108,119.8633,120.0786,28993.0
2023-08-23 14:50:00,122.66,122.68,122.54,122.58,23573.0,120.0786,120.0982,119.9612,120.0003,23573.0
2023-08-23 14:55:00,122.59,122.69,122.54,122.68,21379.0,120.0101,120.108,119.9612,120.0982,21379.0
2023-08-23 15:00:00,122.68,122.68,122.33,122.54,15944.0,120.0982,120.0982,119.7556,119.9612,15944.0
2023-08-23 15:05:00,122.52,122.68,122.44,122.48,19119.0,119.9416,120.0982,119.8633,119.9024,19119.0
2023-08-23 15:10:00,122.51,122.52,122.31,122.33,13531.0,119.9318,119.9416,119.736,119.7556,13531.0
2023-08-23 15:15:00,122.33,122.43,122.29,122.31,23842.0,119.7556,119.8535,119.7164,119.736,23842.0
2023-08-23 15:20:00,122.3,122.4,122.27,122.27,13490.0,119.7262,119.8241,119.6968,119.6968,13490.0
2023-08-23 15:25:00,122.26,122.32,122.19,122.23,18825.0,119.687,119.7458,119.6185,119.6577,18825.0
2023-08-23 15:30:00,122.25,122.34,122.07,122.08,29916.0,119.6773,119.7654,119.501,119.5108,29916.0
2023-08-23 15:35:00,122.07,122.07,121.91,121.91,36428.0,119.501,119.501,119.3444,119.3444,36428.0
2023-08-23 15:40:00,121.91,122.02,121.85,121.9,35152.0,119.3444,119.4521,119.2857,119.3346,35152.0
2023-08-23 15:45:00,121.9,121.99,121.83,121.91,40451.0,119.3346,119.4227,119.2661,119.3444,40451.0
2023-08-23 15:50:00,121.91,121.98,121.75,121.9,77343.0,119.3444,119.4129,119.1878,119.3346,77343.0
2023-08-23 15:55:00,121.92,121.96,121.79,121.84,166529.0,119.3542,119.3934,119.2269,119.2759,166529.0
2023-08-24 09:30:00,121.43,121.99,121.25,121.67,43131.0,118.8745,119.4227,118.6983,119.1095,43131.0
2023-08-24 09:35:00,121.76,121.77,121.3,121.45,39077.0,119.1976,119.2074,118.7473,118.8941,39077.0
2023-08-24 09:40:00,121.51,121.51,120.87,121.22,73769.0,118.9528,118.9528,118.3263,118.6689,73769.0
2023-08-24 09:45:00,121.18,121.42,121.13,121.27,54737.0,118.6298,118.8647,118.5808,118.7179,54737.0
2023-08-24 09:50:00,121.27,121.35,121.14,121.16,25215.0,118.7179,118.7962,118.5906,118.6102,25215.0
2023-08-24 09:55:00,121.19,121.23,120.75,121.02,57527.0,118.6396,118.6787,118.2088,118.4731,57527.0
2023-08-24 10:00:00,121.02,121.05,120.26,120.34,36795.0,118.4731,118.5025,117.7291,117.8075,36795.0
2023-08-24 10:05:00,120.34,120.45,120.15,120.34,25146.0,117.8075,117.9151,117.6215,117.8075,25146.0
2023-08-24 10:10:00,120.34,120.58,120.22,120.52,50436.0,117.8075,118.0424,117.69,117.9837,50436.0
2023-08-24 10:15:00,120.51,120.79,120.47,120.6,65109.0,117.9739,118.248,117.9347,118.062,65109.0
2023-08-24 10:20:00,120.6,120.83,120.53,120.58,35376.0,118.062,118.2871,117.9935,118.0424,35376.0
2023-08-24 10:25:00,120.61,120.65,120.27,120.34,20999.0,118.0718,118.1109,117.7389,117.8075,20999.0
2023-08-24 10:30:00,120.3,120.51,119.96,120.34,58408.0,117.7683,117.9739,117.4355,117.8075,58408.0
2023-08-24 10:35:00,120.4,120.48,120.28,120.4,17657.0,117.8662,117.9445,117.7487,117.8662,17657.0
2023-08-24 10:40:00,120.43,120.44,120.09,120.2,11342.0,117.8956,117.9053,117.5627,117.6704,11342.0
2023-08-24 10:45:00,120.21,120.42,120.21,120.26,20192.0,117.6802,117.8858,117.6802,117.7291,20192.0
2023-08-24 10:50:00,120.24,120.44,120.22,120.41,22859.0,117.7096,117.9053,117.69,117.876,22859.0
2023-08-24 10:55:00,120.41,120.46,120.22,120.27,31421.0,117.876,117.9249,117.69,117.7389,31421.0
2023-08-24 11:00:00,120.26,120.26,119.98,120.07,15004.0,117.7291,117.7291,117.455,117.5431,15004.0
2023-08-24 11:05:00,120.07,120.07,119.72,119.82,26942.0,117.5431,117.5431,117.2005,117.2984,26942.0
2023-08-24 11:10:00,119.84,119.84,119.58,119.71,42563.0,117.318,117.318,117.0634,117.1907,42563.0
2023-08-24 11:15:00,119.73,120.04,119.73,120.04,34561.0,117.2103,117.5138,117.2103,117.5138,34561.0
2023-08-24 11:20:00,120.05,120.16,119.91,119.95,23628.0,117.5236,117.6312,117.3865,117.4257,23628.0
2023-08-24 11:25:00,119.94,120.16,119.83,120.13,46765.0,117.4159,117.6312,117.3082,117.6019,46765.0
2023-08-24 11:30:00,120.18,120.2,120.03,120.09,15337.0,117.6508,117.6704,117.504,117.5627,15337.0
2023-08-24 11:35:00,120.12,120.27,120.09,120.15,20295.0,117.5921,117.7389,117.5627,117.6215,20295.0
2023-08-24 11:40:00,120.13,120.25,120.01,120.02,11054.0,117.6019,117.7193,117.4844,117.4942,11054.0
2023-08-24 11:45:00,120.02,120.15,120.01,120.11,29477.0,117.4942,117.6215,117.4844,117.5823,29477.0
2023-08-24 11:50:00,120.11,120.2,120.03,120.12,24968.0,117.5823,117.6704,117.504,117.5921,24968.0
2023-08-24 11:55:00,120.14,120.17,119.94,119.96,29819.0,117.6117,117.641,117.4159,117.4355,29819.0
2023-08-24 12:00:00,119.96,120.01,119.82,119.9,25800.0,117.4355,117.4844,117.2984,117.3767,25800.0
2023-08-24 12:05:00,119.93,120.09,119.93,119.98,8076.0,117.4061,117.5627,117.4061,117.455,8076.0
2023-08-24 12:10:00,119.91,119.92,119.6,119.66,7948.0,117.3865,117.3963,117.083,117.1418,7948.0
2023-08-24 12:15:00,119.66,119.76,119.6,119.67,24017.0,117.1418,117.2397,117.083,117.1516,24017.0
2023-08-24 12:20:00,119.69,119.72,119.61,119.62,12634.0,117.1711,117.2005,117.0928,117.1026,12634.0
2023-08-24 12:25:00,119.62,119.74,119.61,119.69,13386.0,117.1026,117.2201,117.0928,117.1711,13386.0
2023-08-24 12:30:00,119.68,119.78,119.65,119.67,9602.0,117.1613,117.2592,117.132,117.1516,9602.0
2023-08-24 12:35:00,119.65,119.81,119.65,119.75,11444.0,117.132,117.2886,117.132,117.2299,11444.0
2023-08-24 12:40:00,119.75,119.83,119.74,119.76,7362.0,117.2299,117.3082,117.2201,117.2397,7362.0
2023-08-24 12:45:00,119.76,119.81,119.69,119.74,7866.0,117.2397,117.2886,117.1711,117.2201,7866.0
2023-08-24 12:50:00,119.72,119.78,119.63,119.66,7819.0,117.2005,117.2592,117.1124,117.1418,7819.0
2023-08-24 12:55:00,119.62,119.72,119.6,119.69,16746.0,117.1026,117.2005,117.083,117.1711,16746.0
2023-08-24 13:00:00,119.72,119.8,119.57,119.6,25339.0,117.2005,117.2788,117.0537,117.083,25339.0
2023-08-24 13:05:00,119.6,119.71,119.58,119.68,20584.0,117.083,117.1907,117.0634,117.1613,20584.0
2023-08-24 13:10:00,119.66,119.74,119.57,119.61,15806.0,117.1418,117.2201,117.0537,117.0928,15806.0
2023-08-24 13:15:00,119.61,119.74,119.59,119.66,12668.0,117.0928,117.2201,117.0732,117.1418,12668.0
2023-08-24 13:20:00,119.65,119.65,119.42,119.43,6695.0,117.132,117.132,116.9068,116.9166,6695.0
2023-08-24 13:25:00,119.47,119.47,119.15,119.18,9312.0,116.9558,116.9558,116.6425,116.6719,9312.0
2023-08-24 13:30:00,119.18,119.22,119.05,119.09,20313.0,116.6719,116.711,116.5446,116.5838,20313.0
2023-08-24 13:35:00,119.11,119.18,119.01,119.11,18115.0,116.6033,116.6719,116.5054,116.6033,18115.0
2023-08-24 13:40:00,119.1,119.26,119.09,119.09,8135.0,116.5935,116.7502,116.5838,116.5838,8135.0
2023-08-24 13:45:00,119.11,119.16,119.05,119.08,8854.0,116.6033,116.6523,116.5446,116.574,8854.0
2023-08-24 13:50:00,119.09,119.22,119.09,119.19,12265.0,116.5838,116.711,116.5838,116.6817,12265.0
2023-08-24 13:55:00,119.17,119.25,119.14,119.22,44131.0,116.6621,116.7404,116.6327,116.711,44131.0
2023-08-24 14:00:00,119.22,119.38,119.22,119.3,42050.0,116.711,116.8677,116.711,116.7893,42050.0
2023-08-24 14:05:00,119.3,119.34,119.19,119.3,12194.0,116.7893,116.8285,116.6817,116.7893,12194.0
2023-08-24 14:10:00,119.31,119.42,119.27,119.33,11286.0,116.7991,116.9068,116.76,116.8187,11286.0
2023-08-24 14:15:00,119.35,119.4,119.0,119.0,9103.0,116.8383,116.8872,116.4957,116.4957,9103.0
2023-08-24 14:20:00,119.01,119.08,118.88,118.91,13012.0,116.5054,116.574,116.3782,116.4075,13012.0
2023-08-24 14:25:00,118.95,118.95,118.41,118.54,65268.0,116.4467,116.4467,115.9181,116.0453,65268.0
2023-08-24 14:30:00,118.56,118.76,118.55,118.73,21030.0,116.0649,116.2607,116.0551,116.2313,21030.0
2023-08-24 14:35:00,118.71,118.78,118.56,118.75,14222.0,116.2118,116.2803,116.0649,116.2509,14222.0
2023-08-24 14:40:00,118.74,118.85,118.66,118.84,15419.0,116.2411,116.3488,116.1628,116.339,15419.0
2023-08-24 14:45:00,118.85,118.92,118.75,118.8,17616.0,116.3488,116.4173,116.2509,116.2999,17616.0
2023-08-24 14:50:00,118.81,118.84,118.63,118.68,14501.0,116.3097,116.339,116.1334,116.1824,14501.0
2023-08-24 14:55:00,118.68,118.9,118.66,118.84,20953.0,116.1824,116.3978,116.1628,116.339,20953.0
2023-08-24 15:00:00,118.84,118.93,118.53,118.54,15633.0,116.339,116.4271,116.0355,116.0453,15633.0
2023-08-24 15:05:00,118.57,118.79,118.57,118.69,19141.0,116.0747,116.2901,116.0747,116.1922,19141.0
2023-08-24 15:10:00,118.67,118.71,118.59,118.6,18640.0,116.1726,116.2118,116.0943,116.1041,18640.0
2023-08-24 15:15:00,118.61,118.75,118.61,118.63,21321.0,116.1139,116.2509,116.1139,116.1334,21321.0
2023-08-24 15:20:00,118.61,118.88,118.61,118.86,43953.0,116.1139,116.3782,116.1139,116.3586,43953.0
2023-08-24 15:25:00,118.86,119.01,118.85,118.96,67840.0,116.3586,116.5054,116.3488,116.4565,67840.0
2023-08-24 15:30:00,118.96,119.0,118.64,118.75,50121.0,116.4565,116.4957,116.1432,116.2509,50121.0
2023-08-24 15:35:00,118.75,118.91,118.74,118.87,62848.0,116.2509,116.4075,116.2411,116.3684,62848.0
2023-08-24 15:40:00,118.87,118.99,118.51,118.66,62732.0,116.3684,116.4859,116.016,116.1628,62732.0
2023-08-24 15:45:00,118.67,118.89,118.57,118.86,92013.0,116.1726,116.388,116.0747,116.3586,92013.0
2023-08-24 15:50:00,118.83,119.03,118.56,118.79,130880.0,116.3292,116.525,116.0649,116.2901,130880.0
2023-08-24 15:55:00,118.89,119.07,118.7,118.86,424765.0,116.388,116.5642,116.202,116.3586,424765.0
2023-08-25 09:30:00,119.39,119.93,118.88,119.19,31821.0,116.8774,117.4061,116.3782,116.6817,31821.0
2023-08-25 09:35:00,119.32,119.84,119.31,119.49,10839.0,116.8089,117.318,116.7991,116.9753,10839.0
2023-08-25 09:40:00,119.49,119.83,119.4,119.83,3644.0,116.9753,117.3082,116.8872,117.3082,3644.0
2023-08-25 09:45:00,119.92,120.03,119.73,119.96,16235.0,117.3963,117.504,117.2103,117.4355,16235.0
2023-08-25 09:50:00,119.93,120.01,119.59,119.59,5677.0,117.4061,117.4844,117.0732,117.0732,5677.0
2023-08-25 09:55:00,119.58,119.75,119.54,119.75,11104.0,117.0634,117.2299,117.0243,117.2299,11104.0
2023-08-25 10:00:00,119.76,119.85,119.33,119.37,12696.0,117.2397,117.3278,116.8187,116.8579,12696.0
2023-08-25 10:05:00,119.32,119.44,118.98,118.98,12351.0,116.8089,116.9264,116.4761,116.4761,12351.0
2023-08-25 10:10:00,119.02,119.32,118.9,119.32,13620.0,116.5152,116.8089,116.3978,116.8089,13620.0
2023-08-25 10:15:00,119.33,119.54,119.16,119.18,11454.0,116.8187,117.0243,116.6523,116.6719,11454.0
2023-08-25 10:20:00,119.16,119.36,119.04,119.12,24162.0,116.6523,116.8481,116.5348,116.6131,24162.0
2023-08-25 10:25:00,119.09,119.33,119.01,119.26,24320.0,116.5838,116.8187,116.5054,116.7502,24320.0
2023-08-25 10:30:00,119.24,119.27,118.7,118.71,25620.0,116.7306,116.76,116.202,116.2118,25620.0
2023-08-25 10:35:00,118.63,118.88,118.6,118.75,11431.0,116.1334,116.3782,116.1041,116.2509,11431.0
2023-08-25 10:40:00,118.76,118.96,118.68,118.77,15833.0,116.2607,116.4565,116.1824,116.2705,15833.0
2023-08-25 10:45:00,118.77,118.82,118.61,118.79,8590.0,116.2705,116.3194,116.1139,116.2901,8590.0
2023-08-25 10:50:00,118.84,118.99,118.72,118.72,9546.0,116.339,116.4859,116.2215,116.2215,9546.0
2023-08-25 10:55:00,118.77,118.81,118.54,118.58,5132.0,116.2705,116.3097,116.0453,116.0845,5132.0
2023-08-25 11:00:00,118.61,118.68,118.48,118.6,8912.0,116.1139,116.1824,115.9866,116.1041,8912.0
2023-08-25 11:05:00,118.63,118.72,118.51,118.67,34315.0,116.1334,116.2215,116.016,116.1726,34315.0
2023-08-25 11:10:00,118.67,119.11,118.66,119.07,20260.0,116.1726,116.6033,116.1628,116.5642,20260.0
2023-08-25 11:15:00,119.07,119.09,118.66,118.85,10946.0,116.5642,116.5838,116.1628,116.3488,10946.0
2023-08-25 11:20:00,118.83,118.84,118.65,118.84,11615.0,116.3292,116.339,116.153,116.339,11615.0
2023-08-25 11:25:00,118.87,119.05,118.87,119.01,8163.0,116.3684,116.5446,116.3684,116.5054,8163.0
2023-08-25 11:30:00,118.96,118.96,118.72,118.83,6003.0,116.4565,116.4565,116.2215,116.3292,6003.0
2023-08-25 11:35:00,118.9,119.07,118.89,118.98,16362.0,116.3978,116.5642,116.388,116.4761,16362.0
2023-08-25 11:40:00,118.95,118.95,118.74,118.84,10801.0,116.4467,116.4467,116.2411,116.339,10801.0
2023-08-25 11:45:00,118.81,118.84,118.69,118.71,9481.0,116.3097,116.339,116.1922,116.2118,9481.0
2023-08-25 11:50:00,118.71,118.71,118.52,118.57,5650.0,116.2118,116.2118,116.0258,116.0747,5650.0
2023-08-25 11:55:00,118.6,118.6,118.3,118.39,6716.0,116.1041,116.1041,115.8104,115.8985,6716.0
2023-08-25 12:00:00,118.41,118.61,118.41,118.54,8772.0,115.9181,116.1139,115.9181,116.0453,8772.0
2023-08-25 12:05:00,118.56,118.61,118.43,118.53,23787.0,116.0649,116.1139,115.9376,116.0355,23787.0
2023-08-25 12:10:00,118.53,118.69,118.46,118.46,19946.0,116.0355,116.1922,115.967,115.967,19946.0
2023-08-25 12:15:00,118.46,118.67,118.46,118.66,33070.0,115.967,116.1726,115.967,116.1628,33070.0
2023-08-25 12:20:00,118.62,118.78,118.5,118.78,10374.0,116.1237,116.2803,116.0062,116.2803,10374.0
2023-08-25 12:25:00,118.78,118.92,118.71,118.92,45952.0,116.2803,116.4173,116.2118,116.4173,45952.0
2023-08-25 12:30:00,118.93,118.98,118.82,118.9,11190.0,116.4271,116.4761,116.3194,116.3978,11190.0
2023-08-25 12:35:00,118.91,118.97,118.85,118.91,5054.0,116.4075,116.4663,116.3488,116.4075,5054.0
2023-08-25 12:40:00,118.93,118.93,118.82,118.89,12367.0,116.4271,116.4271,116.3194,116.388,12367.0
2023-08-25 12:45:00,118.87,118.92,118.82,118.86,4959.0,116.3684,116.4173,116.3194,116.3586,4959.0
2023-08-25 12:50:00,118.87,118.93,118.81,118.84,18793.0,116.3684,116.4271,116.3097,116.339,18793.0
2023-08-25 12:55:00,118.84,118.98,118.78,118.94,20987.0,116.339,116.4761,116.2803,116.4369,20987.0
2023-08-25 13:00:00,118.92,118.96,118.87,118.9,8292.0,116.4173,116.4565,116.3684,116.3978,8292.0
2023-08-25 13:05:00,118.9,118.94,118.79,118.79,6880.0,116.3978,116.4369,116.2901,116.2901,6880.0
2023-08-25 13:10:00,118.69,118.81,118.65,118.8,7697.0,116.1922,116.3097,116.153,116.2999,7697.0
2023-08-25 13:15:00,118.81,118.85,118.72,118.75,7648.0,116.3097,116.3488,116.2215,116.2509,7648.0
2023-08-25 13:20:00,118.75,118.75,118.66,118.72,11429.0,116.2509,116.2509,116.1628,116.2215,11429.0
2023-08-25 13:25:00,118.71,118.81,118.68,118.81,15089.0,116.2118,116.3097,116.1824,116.3097,15089.0
2023-08-25 13:30:00,118.75,118.79,118.66,118.75,8989.0,116.2509,116.2901,116.1628,116.2509,8989.0
2023-08-25 13:35:00,118.76,118.85,118.74,118.78,12655.0,116.2607,116.3488,116.2411,116.2803,12655.0
2023-08-25 13:40:00,118.77,118.94,118.76,118.85,11772.0,116.2705,116.4369,116.2607,116.3488,11772.0
2023-08-25 13:45:00,118.84,118.9,118.76,118.85,13418.0,116.339,116.3978,116.2607,116.3488,13418.0
2023-08-25 13:50:00,118.83,118.91,118.82,118.9,5243.0,116.3292,116.4075,116.3194,116.3978,5243.0
2023-08-25 13:55:00,118.91,118.97,118.85,118.95,5263.0,116.4075,116.4663,116.3488,116.4467,5263.0
2023-08-25 14:00:00,118.95,118.99,118.91,118.96,3782.0,116.4467,116.4859,116.4075,116.4565,3782.0
2023-08-25 14:05:00,118.96,119.0,118.94,118.94,7633.0,116.4565,116.4957,116.4369,116.4369,7633.0
2023-08-25 14:10:00,118.96,119.02,118.94,118.98,13014.0,116.4565,116.5152,116.4369,116.4761,13014.0
2023-08-25 14:15:00,119.01,119.06,118.93,119.02,18235.0,116.5054,116.5544,116.4271,116.5152,18235.0
2023-08-25 14:20:00,119.07,119.26,119.07,119.21,10003.0,116.5642,116.7502,116.5642,116.7012,10003.0
2023-08-25 14:25:00,119.2,119.2,119.07,119.11,6607.0,116.6914,116.6914,116.5642,116.6033,6607.0
2023-08-25 14:30:00,119.12,119.23,119.09,119.19,9483.0,116.6131,116.7208,116.5838,116.6817,9483.0
2023-08-25 14:35:00,119.17,119.25,119.11,119.11,5791.0,116.6621,116.7404,116.6033,116.6033,5791.0
2023-08-25 14:40:00,119.1,119.2,119.03,119.05,5359.0,116.5935,116.6914,116.525,116.5446,5359.0
2023-08-25 14:45:00,119.06,119.09,118.98,119.04,6432.0,116.5544,116.5838,116.4761,116.5348,6432.0
2023-08-25 14:50:00,119.06,119.11,119.01,119.07,4493.0,116.5544,116.6033,116.5054,116.5642,4493.0
2023-08-25 14:55:00,119.06,119.12,119.06,119.12,6702.0,116.5544,116.6131,116.5544,116.6131,6702.0
2023-08-25 15:00:00,119.14,119.24,119.02,119.12,8700.0,116.6327,116.7306,116.5152,116.6131,8700.0
2023-08-25 15:05:00,119.12,119.19,119.07,119.16,6600.0,116.6131,116.6817,116.5642,116.6523,6600.0
2023-08-25 15:10:00,119.16,119.17,119.02,119.05,9230.0,116.6523,116.6621,116.5152,116.5446,9230.0
2023-08-25 15:15:00,119.05,119.14,119.0,119.01,23928.0,116.5446,116.6327,116.4957,116.5054,23928.0
2023-08-25 15:20:00,119.02,119.09,118.99,118.99,9793.0,116.5152,116.5838,116.4859,116.4859,9793.0
2023-08-25 15:25:00,119.01,119.02,118.93,118.95,14914.0,116.5054,116.5152,116.4271,116.4467,14914.0
2023-08-25 15:30:00,118.94,119.09,118.94,119.04,14370.0,116.4369,116.5838,116.4369,116.5348,14370.0
2023-08-25 15:35:00,119.04,119.08,118.94,118.99,17791.0,116.5348,116.574,116.4369,116.4859,17791.0
2023-08-25 15:40:00,118.97,119.11,118.97,118.98,17287.0,116.4663,116.6033,116.4663,116.4761,17287.0
2023-08-25 15:45:00,118.98,119.02,118.93,118.94,26135.0,116.4761,116.5152,116.4271,116.4369,26135.0
2023-08-25 15:50:00,118.92,119.04,118.91,119.01,60953.0,116.4173,116.5348,116.4075,116.5054,60953.0
2023-08-25 15:55:00,119.02,119.14,118.95,118.96,158573.0,116.5152,116.6327,116.4467,116.4565,158573.0
2023-08-28 09:30:00,119.45,119.61,118.91,118.91,23166.0,116.9362,117.0928,116.4075,116.4075,23166.0
2023-08-28 09:35:00,118.84,119.12,118.84,118.9,4955.0,116.339,116.6131,116.339,116.3978,4955.0
2023-08-28 09:40:00,118.86,119.26,118.73,119.26,4639.0,116.3586,116.7502,116.2313,116.7502,4639.0
2023-08-28 09:45:00,119.36,119.47,119.32,119.43,6193.0,116.8481,116.9558,116.8089,116.9166,6193.0
2023-08-28 09:50:00,119.4,119.62,119.28,119.45,3100.0,116.8872,117.1026,116.7698,116.9362,3100.0
2023-08-28 09:55:00,119.4,119.55,119.4,119.42,6768.0,116.8872,117.0341,116.8872,116.9068,6768.0
2023-08-28 10:00:00,119.37,119.41,119.24,119.39,13364.0,116.8579,116.897,116.7306,116.8774,13364.0
2023-08-28 10:05:00,119.42,119.48,119.31,119.48,7264.0,116.9068,116.9656,116.7991,116.9656,7264.0
2023-08-28 10:10:00,119.45,119.6,119.39,119.45,8205.0,116.9362,117.083,116.8774,116.9362,8205.0
2023-08-28 10:15:00,119.43,119.45,119.31,119.38,11410.0,116.9166,116.9362,116.7991,116.8677,11410.0
2023-08-28 10:20:00,119.45,119.64,119.36,119.6,24448.0,116.9362,117.1222,116.8481,117.083,24448.0
2023-08-28 10:25:00,119.64,119.86,119.61,119.79,12903.0,117.1222,117.3376,117.0928,117.269,12903.0
2023-08-28 10:30:00,119.78,119.84,119.66,119.81,7311.0,117.2592,117.318,117.1418,117.2886,7311.0
2023-08-28 10:35:00,119.79,119.8,119.5,119.51,8341.0,117.269,117.2788,116.9851,116.9949,8341.0
2023-08-28 10:40:00,119.47,119.47,119.22,119.27,7890.0,116.9558,116.9558,116.711,116.76,7890.0
2023-08-28 10:45:00,119.27,119.5,119.25,119.37,9767.0,116.76,116.9851,116.7404,116.8579,9767.0
2023-08-28 10:50:00,119.39,119.42,119.2,119.34,18409.0,116.8774,116.9068,116.6914,116.8285,18409.0
2023-08-28 10:55:00,119.33,119.48,119.29,119.48,28172.0,116.8187,116.9656,116.7796,116.9656,28172.0
2023-08-28 11:00:00,119.48,119.49,119.39,119.48,6564.0,116.9656,116.9753,116.8774,116.9656,6564.0
2023-08-28 11:05:00,119.46,119.56,119.38,119.55,6846.0,116.946,117.0439,116.8677,117.0341,6846.0
2023-08-28 11:10:00,119.54,119.6,119.48,119.53,4529.0,117.0243,117.083,116.9656,117.0145,4529.0
2023-08-28 11:15:00,119.6,119.65,119.51,119.65,5477.0,117.083,117.132,116.9949,117.132,5477.0
2023-08-28 11:20:00,119.66,119.75,119.62,119.68,6811.0,117.1418,117.2299,117.1026,117.1613,6811.0
2023-08-28 11:25:00,119.65,119.65,119.43,119.44,9435.0,117.132,117.132,116.9166,116.9264,9435.0
2023-08-28 11:30:00,119.42,119.48,119.3,119.3,6088.0,116.9068,116.9656,116.7893,116.7893,6088.0
2023-08-28 11:35:00,119.28,119.31,119.2,119.2,3935.0,116.7698,116.7991,116.6914,116.6914,3935.0
2023-08-28 11:40:00,119.15,119.16,118.91,118.91,8381.0,116.6425,116.6523,116.4075,116.4075,8381.0
2023-08-28 11:45:00,118.9,119.09,118.87,119.06,13230.0,116.3978,116.5838,116.3684,116.5544,13230.0
2023-08-28 11:50:00,119.08,119.24,119.05,119.2,7616.0,116.574,116.7306,116.5446,116.6914,7616.0
2023-08-28 11:55:00,119.19,119.37,119.14,119.35,9046.0,116.6817,116.8579,116.6327,116.8383,9046.0
2023-08-28 12:00:00,119.35,119.44,119.31,119.43,9881.0,116.8383,116.9264,116.7991,116.9166,9881.0
2023-08-28 12:05:00,119.44,119.61,119.39,119.61,6421.0,116.9264,117.0928,116.8774,117.0928,6421.0
2023-08-28 12:10:00,119.64,119.65,119.56,119.56,5746.0,117.1222,117.132,117.0439,117.0439,5746.0
2023-08-28 12:15:00,119.57,119.58,119.52,119.56,3837.0,117.0537,117.0634,117.0047,117.0439,3837.0
2023-08-28 12:20:00,119.53,119.57,119.49,119.55,4225.0,117.0145,117.0537,116.9753,117.0341,4225.0
2023-08-28 12:25:00,119.56,119.56,119.44,119.44,4109.0,117.0439,117.0439,116.9264,116.9264,4109.0
2023-08-28 12:30:00,119.38,119.42,119.33,119.34,11046.0,116.8677,116.9068,116.8187,116.8285,11046.0
2023-08-28 12:35:00,119.34,119.48,119.3,119.48,15262.0,116.8285,116.9656,116.7893,116.9656,15262.0
2023-08-28 12:40:00,119.48,119.56,119.39,119.5,10275.0,116.9656,117.0439,116.8774,116.9851,10275.0
2023-08-28 12:45:00,119.51,119.52,119.45,119.46,5438.0,116.9949,117.0047,116.9362,116.946,5438.0
2023-08-28 12:50:00,119.46,119.58,119.46,119.55,8761.0,116.946,117.0634,116.946,117.0341,8761.0
2023-08-28 12:55:00,119.55,119.76,119.54,119.75,2961.0,117.0341,117.2397,117.0243,117.2299,2961.0
2023-08-28 13:00:00,119.8,119.83,119.72,119.74,8852.0,117.2788,117.3082,117.2005,117.2201,8852.0
2023-08-28 13:05:00,119.77,119.91,119.69,119.69,5162.0,117.2494,117.3865,117.1711,117.1711,5162.0
2023-08-28 13:10:00,119.7,119.71,119.66,119.66,6138.0,117.1809,117.1907,117.1418,117.1418,6138.0
2023-08-28 13:15:00,119.64,119.64,119.51,119.53,7478.0,117.1222,117.1222,116.9949,117.0145,7478.0
2023-08-28 13:20:00,119.53,119.63,119.52,119.56,5330.0,117.0145,117.1124,117.0047,117.0439,5330.0
2023-08-28 13:25:00,119.56,119.79,119.56,119.76,75706.0,117.0439,117.269,117.0439,117.2397,75706.0
2023-08-28 13:30:00,119.77,119.82,119.76,119.79,4186.0,117.2494,117.2984,117.2397,117.269,4186.0
2023-08-28 13:35:00,119.73,119.76,119.63,119.68,2285.0,117.2103,117.2397,117.1124,117.1613,2285.0
2023-08-28 13:40:00,119.69,119.69,119.59,119.6,6238.0,117.1711,117.1711,117.0732,117.083,6238.0
2023-08-28 13:45:00,119.62,119.66,119.58,119.6,6373.0,117.1026,117.1418,117.0634,117.083,6373.0
2023-08-28 13:50:00,119.6,119.62,119.52,119.52,25110.0,117.083,117.1026,117.0047,117.0047,25110.0
2023-08-28 13:55:00,119.52,119.55,119.31,119.33,14693.0,117.0047,117.0341,116.7991,116.8187,14693.0
2023-08-28 14:00:00,119.32,119.55,119.28,119.5,26364.0,116.8089,117.0341,116.7698,116.9851,26364.0
2023-08-28 14:05:00,119.5,119.54,119.47,119.54,12956.0,116.9851,117.0243,116.9558,117.0243,12956.0
2023-08-28 14:10:00,119.55,119.57,119.5,119.54,16602.0,117.0341,117.0537,116.9851,117.0243,16602.0
2023-08-28 14:15:00,119.55,119.57,119.49,119.5,16839.0,117.0341,117.0537,116.9753,116.9851,16839.0
2023-08-28 14:20:00,119.5,119.52,119.45,119.46,13855.0,116.9851,117.0047,116.9362,116.946,13855.0
2023-08-28 14:25:00,119.46,119.65,119.44,119.59,18209.0,116.946,117.132,116.9264,117.0732,18209.0
2023-08-28 14:30:00,119.63,119.65,119.58,119.64,11491.0,117.1124,117.132,117.0634,117.1222,11491.0
2023-08-28 14:35:00,119.64,119.74,119.6,119.62,7300.0,117.1222,117.2201,117.083,117.1026,7300.0
2023-08-28 14:40:00,119.61,119.76,119.61,119.72,4951.0,117.0928,117.2397,117.0928,117.2005,4951.0
2023-08-28 14:45:00,119.73,119.74,119.65,119.68,36784.0,117.2103,117.2201,117.132,117.1613,36784.0
2023-08-28 14:50:00,119.68,119.98,119.68,119.98,75114.0,117.1613,117.455,117.1613,117.455,75114.0
2023-08-28 14:55:00,120.0,120.03,119.94,119.95,25269.0,117.4746,117.504,117.4159,117.4257,25269.0
2023-08-28 15:00:00,119.97,120.03,119.89,120.03,25901.0,117.4452,117.504,117.3669,117.504,25901.0
2023-08-28 15:05:00,120.02,120.09,119.99,120.09,25748.0,117.4942,117.5627,117.4648,117.5627,25748.0
2023-08-28 15:10:00,120.09,120.12,119.94,119.98,21472.0,117.5627,117.5921,117.4159,117.455,21472.0
2023-08-28 15:15:00,119.98,120.02,119.89,120.0,14903.0,117.455,117.4942,117.3669,117.4746,14903.0
2023-08-28 15:20:00,120.0,120.02,119.75,119.78,25283.0,117.4746,117.4942,117.2299,117.2592,25283.0
2023-08-28 15:25:00,119.77,119.91,119.75,119.89,22284.0,117.2494,117.3865,117.2299,117.3669,22284.0
2023-08-28 15:30:00,119.9,119.9,119.81,119.84,14384.0,117.3767,117.3767,117.2886,117.318,14384.0
2023-08-28 15:35:00,119.84,119.87,119.72,119.75,23245.0,117.318,117.3473,117.2005,117.2299,23245.0
2023-08-28 15:40:00,119.75,119.82,119.68,119.81,37463.0,117.2299,117.2984,117.1613,117.2886,37463.0
2023-08-28 15:45:00,119.82,119.99,119.71,119.74,32409.0,117.2984,117.4648,117.1907,117.2201,32409.0
2023-08-28 15:50:00,119.74,119.85,119.61,119.79,68383.0,117.2201,117.3278,117.0928,117.269,68383.0
2023-08-28 15:55:00,119.8,119.99,119.79,119.98,182300.0,117.2788,117.4648,117.269,117.455,182300.0
2023-08-29 09:30:00,119.91,120.0,119.6,119.89,15084.0,117.3865,117.4746,117.083,117.3669,15084.0
2023-08-29 09:35:00,119.89,119.91,119.61,119.75,11359.0,117.3669,117.3865,117.0928,117.2299,11359.0
2023-08-29 09:40:00,119.84,120.0,119.84,119.95,1475.0,117.318,117.4746,117.318,117.4257,1475.0
2023-08-29 09:45:00,119.95,120.07,119.95,119.99,8194.0,117.4257,117.5431,117.4257,117.4648,8194.0
2023-08-29 09:50:00,119.98,120.3,119.98,120.27,10893.0,117.455,117.7683,117.455,117.7389,10893.0
2023-08-29 09:55:00,120.27,120.48,120.26,120.42,9517.0,117.7389,117.9445,117.7291,117.8858,9517.0
2023-08-29 10:00:00,120.42,120.82,120.42,120.79,25501.0,117.8858,118.2774,117.8858,118.248,25501.0
2023-08-29 10:05:00,120.8,120.93,120.77,120.8,24039.0,118.2578,118.385,118.2284,118.2578,24039.0
2023-08-29 10:10:00,120.8,120.81,120.52,120.61,11408.0,118.2578,118.2676,117.9837,118.0718,11408.0
2023-08-29 10:15:00,120.58,120.91,120.57,120.9,15286.0,118.0424,118.3655,118.0326,118.3557,15286.0
2023-08-29 10:20:00,120.91,121.05,120.86,121.03,13271.0,118.3655,118.5025,118.3165,118.4829,13271.0
2023-08-29 10:25:00,121.06,121.06,120.82,120.91,11445.0,118.5123,118.5123,118.2774,118.3655,11445.0
2023-08-29 10:30:00,120.92,120.97,120.81,120.9,13122.0,118.3752,118.4242,118.2676,118.3557,13122.0
2023-08-29 10:35:00,120.92,120.93,120.69,120.72,12177.0,118.3752,118.385,118.1501,118.1795,12177.0
2023-08-29 10:40:00,120.69,120.78,120.58,120.6,6975.0,118.1501,118.2382,118.0424,118.062,6975.0
2023-08-29 10:45:00,120.55,120.85,120.5,120.85,11384.0,118.013,118.3067,117.9641,118.3067,11384.0
2023-08-29 10:50:00,120.85,120.94,120.78,120.82,4700.0,118.3067,118.3948,118.2382,118.2774,4700.0
2023-08-29 10:55:00,120.75,120.78,120.66,120.77,16088.0,118.2088,118.2382,118.1207,118.2284,16088.0
2023-08-29 11:00:00,120.75,120.87,120.73,120.83,7862.0,118.2088,118.3263,118.1892,118.2871,7862.0
2023-08-29 11:05:00,120.8,120.96,120.75,120.88,19614.0,118.2578,118.4144,118.2088,118.3361,19614.0
2023-08-29 11:10:00,120.88,120.95,120.8,120.95,5916.0,118.3361,118.4046,118.2578,118.4046,5916.0
2023-08-29 11:15:00,120.92,121.04,120.91,121.03,8599.0,118.3752,118.4927,118.3655,118.4829,8599.0
2023-08-29 11:20:00,121.04,121.12,121.04,121.05,5797.0,118.4927,118.571,118.4927,118.5025,5797.0
2023-08-29 11:25:00,121.07,121.07,120.96,120.98,8877.0,118.5221,118.5221,118.4144,118.434,8877.0
2023-08-29 11:30:00,121.02,121.1,121.0,121.05,11888.0,118.4731,118.5515,118.4536,118.5025,11888.0
2023-08-29 11:35:00,121.09,121.18,121.09,121.16,5369.0,118.5417,118.6298,118.5417,118.6102,5369.0
2023-08-29 11:40:00,121.17,121.19,121.1,121.15,5270.0,118.62,118.6396,118.5515,118.6004,5270.0
2023-08-29 11:45:00,121.15,121.19,120.98,121.16,18716.0,118.6004,118.6396,118.434,118.6102,18716.0
2023-08-29 11:50:00,121.17,121.25,121.12,121.21,6211.0,118.62,118.6983,118.571,118.6591,6211.0
2023-08-29 11:55:00,121.19,121.24,121.1,121.13,4414.0,118.6396,118.6885,118.5515,118.5808,4414.0
2023-08-29 12:00:00,121.13,121.24,121.0,121.23,4823.0,118.5808,118.6885,118.4536,118.6787,4823.0
2023-08-29 12:05:00,121.19,121.19,121.03,121.03,10076.0,118.6396,118.6396,118.4829,118.4829,10076.0
2023-08-29 12:10:00,121.06,121.09,120.96,121.06,10638.0,118.5123,118.5417,118.4144,118.5123,10638.0
2023-08-29 12:15:00,121.07,121.4,121.07,121.34,13793.0,118.5221,118.8451,118.5221,118.7864,13793.0
2023-08-29 12:20:00,121.33,121.45,121.32,121.37,10758.0,118.7766,118.8941,118.7668,118.8158,10758.0
2023-08-29 12:25:00,121.43,121.43,121.3,121.35,4385.0,118.8745,118.8745,118.7473,118.7962,4385.0
2023-08-29 12:30:00,121.38,121.38,121.18,121.18,3994.0,118.8256,118.8256,118.6298,118.6298,3994.0
2023-08-29 12:35:00,121.22,121.26,121.11,121.23,7894.0,118.6689,118.7081,118.5612,118.6787,7894.0
2023-08-29 12:40:00,121.22,121.33,121.2,121.28,9252.0,118.6689,118.7766,118.6494,118.7277,9252.0
2023-08-29 12:45:00,121.28,121.28,121.12,121.13,10970.0,118.7277,118.7277,118.571,118.5808,10970.0
2023-08-29 12:50:00,121.14,121.17,121.06,121.06,8063.0,118.5906,118.62,118.5123,118.5123,8063.0
2023-08-29 12:55:00,121.06,121.24,121.06,121.2,13014.0,118.5123,118.6885,118.5123,118.6494,13014.0
2023-08-29 13:00:00,121.21,121.32,121.18,121.3,8928.0,118.6591,118.7668,118.6298,118.7473,8928.0
2023-08-29 13:05:00,121.3,121.32,121.19,121.2,8488.0,118.7473,118.7668,118.6396,118.6494,8488.0
2023-08-29 13:10:00,121.23,121.26,121.11,121.15,7393.0,118.6787,118.7081,118.5612,118.6004,7393.0
2023-08-29 13:15:00,121.12,121.17,121.05,121.13,10605.0,118.571,118.62,118.5025,118.5808,10605.0
2023-08-29 13:20:00,121.11,121.21,121.1,121.2,12359.0,118.5612,118.6591,118.5515,118.6494,12359.0
2023-08-29 13:25:00,121.19,121.2,121.12,121.18,10009.0,118.6396,118.6494,118.571,118.6298,10009.0
2023-08-29 13:30:00,121.18,121.24,121.17,121.21,8067.0,118.6298,118.6885,118.62,118.6591,8067.0
2023-08-29 13:35:00,121.2,121.27,121.2,121.24,16955.0,118.6494,118.7179,118.6494,118.6885,16955.0
2023-08-29 13:40:00,121.24,121.27,121.14,121.18,8786.0,118.6885,118.7179,118.5906,118.6298,8786.0
2023-08-29 13:45:00,121.17,121.19,121.05,121.05,5442.0,118.62,118.6396,118.5025,118.5025,5442.0
2023-08-29 13:50:00,121.07,121.11,120.99,121.02,9661.0,118.5221,118.5612,118.4438,118.4731,9661.0
2023-08-29 13:55:00,121.01,121.03,120.95,121.01,7398.0,118.4634,118.4829,118.4046,118.4634,7398.0
2023-08-29 14:00:00,120.97,121.11,120.97,121.01,15835.0,118.4242,118.5612,118.4242,118.4634,15835.0
2023-08-29 14:05:00,120.99,121.05,120.94,120.98,7346.0,118.4438,118.5025,118.3948,118.434,7346.0
2023-08-29 14:10:00,120.94,121.01,120.91,121.01,9784.0,118.3948,118.4634,118.3655,118.4634,9784.0
2023-08-29 14:15:00,121.01,121.05,120.97,121.04,8353.0,118.4634,118.5025,118.4242,118.4927,8353.0
2023-08-29 14:20:00,121.04,121.07,120.91,120.92,8045.0,118.4927,118.5221,118.3655,118.3752,8045.0
2023-08-29 14:25:00,120.93,121.01,120.91,121.01,7055.0,118.385,118.4634,118.3655,118.4634,7055.0
2023-08-29 14:30:00,120.98,121.03,120.93,120.96,9568.0,118.434,118.4829,118.385,118.4144,9568.0
2023-08-29 14:35:00,120.97,121.01,120.92,120.92,14896.0,118.4242,118.4634,118.3752,118.3752,14896.0
2023-08-29 14:40:00,120.95,121.08,120.95,121.05,10371.0,118.4046,118.5319,118.4046,118.5025,10371.0
2023-08-29 14:45:00,121.03,121.05,120.79,120.86,29819.0,118.4829,118.5025,118.248,118.3165,29819.0
2023-08-29 14:50:00,120.84,120.96,120.84,120.92,52057.0,118.2969,118.4144,118.2969,118.3752,52057.0
2023-08-29 14:55:00,120.92,120.94,120.8,120.86,24555.0,118.3752,118.3948,118.2578,118.3165,24555.0
2023-08-29 15:00:00,120.86,120.86,120.61,120.75,16291.0,118.3165,118.3165,118.0718,118.2088,16291.0
2023-08-29 15:05:00,120.8,120.82,120.74,120.81,12518.0,118.2578,118.2774,118.199,118.2676,12518.0
2023-08-29 15:10:00,120.82,120.92,120.76,120.9,20198.0,118.2774,118.3752,118.2186,118.3557,20198.0
2023-08-29 15:15:00,120.9,120.92,120.84,120.91,12508.0,118.3557,118.3752,118.2969,118.3655,12508.0
2023-08-29 15:20:00,120.9,121.0,120.87,120.95,12558.0,118.3557,118.4536,118.3263,118.4046,12558.0
2023-08-29 15:25:00,120.95,120.99,120.91,120.98,14953.0,118.4046,118.4438,118.3655,118.434,14953.0
2023-08-29 15:30:00,120.99,121.03,120.9,120.93,25189.0,118.4438,118.4829,118.3557,118.385,25189.0
2023-08-29 15:35:00,120.9,120.95,120.89,120.9,42492.0,118.3557,118.4046,118.3459,118.3557,42492.0
2023-08-29 15:40:00,120.9,121.08,120.89,121.08,16222.0,118.3557,118.5319,118.3459,118.5319,16222.0
2023-08-29 15:45:00,121.08,121.19,121.01,121.01,29221.0,118.5319,118.6396,118.4634,118.4634,29221.0
2023-08-29 15:50:00,121.03,121.18,120.96,121.09,53291.0,118.4829,118.6298,118.4144,118.5417,53291.0
2023-08-29 15:55:00,121.07,121.09,120.97,121.01,112764.0,118.5221,118.5417,118.4242,118.4634,112764.0
2023-08-30 09:30:00,121.21,121.63,121.02,121.52,18432.0,118.6591,119.0703,118.4731,118.9626,18432.0
2023-08-30 09:35:00,121.56,121.59,121.34,121.34,5777.0,119.0018,119.0311,118.7864,118.7864,5777.0
2023-08-30 09:40:00,121.34,121.42,121.21,121.42,4478.0,118.7864,118.8647,118.6591,118.8647,4478.0
2023-08-30 09:45:00,121.46,121.51,121.35,121.42,7120.0,118.9039,118.9528,118.7962,118.8647,7120.0
2023-08-30 09:50:00,121.48,121.58,121.44,121.58,6781.0,118.9235,119.0214,118.8843,119.0214,6781.0
2023-08-30 09:55:00,121.52,121.57,121.46,121.51,5187.0,118.9626,119.0116,118.9039,118.9528,5187.0
2023-08-30 10:00:00,121.53,121.62,121.47,121.5,9402.0,118.9724,119.0605,118.9137,118.943,9402.0
2023-08-30 10:05:00,121.47,121.66,121.46,121.51,9889.0,118.9137,119.0997,118.9039,118.9528,9889.0
2023-08-30 10:10:00,121.52,121.67,121.51,121.67,6414.0,118.9626,119.1095,118.9528,119.1095,6414.0
2023-08-30 10:15:00,121.69,121.74,121.58,121.63,18731.0,119.129,119.178,119.0214,119.0703,18731.0
2023-08-30 10:20:00,121.64,121.65,121.46,121.53,22670.0,119.0801,119.0899,118.9039,118.9724,22670.0
2023-08-30 10:25:00,121.48,121.49,121.27,121.47,76314.0,118.9235,118.9333,118.7179,118.9137,76314.0
2023-08-30 10:30:00,121.5,121.52,121.39,121.52,6787.0,118.943,118.9626,118.8354,118.9626,6787.0
2023-08-30 10:35:00,121.52,121.52,121.17,121.42,12503.0,118.9626,118.9626,118.62,118.8647,12503.0
2023-08-30 10:40:00,121.44,121.47,121.39,121.47,2531.0,118.8843,118.9137,118.8354,118.9137,2531.0
2023-08-30 10:45:00,121.46,121.59,121.45,121.56,6005.0,118.9039,119.0311,118.8941,119.0018,6005.0
2023-08-30 10:50:00,121.56,121.63,121.55,121.62,5216.0,119.0018,119.0703,118.992,119.0605,5216.0
2023-08-30 10:55:00,121.64,121.69,121.56,121.66,5041.0,119.0801,119.129,119.0018,119.0997,5041.0
2023-08-30 11:00:00,121.64,121.65,121.47,121.51,7318.0,119.0801,119.0899,118.9137,118.9528,7318.0
2023-08-30 11:05:00,121.48,121.5,121.44,121.47,5100.0,118.9235,118.943,118.8843,118.9137,5100.0
2023-08-30 11:10:00,121.46,121.53,121.46,121.5,6013.0,118.9039,118.9724,118.9039,118.943,6013.0
2023-08-30 11:15:00,121.52,121.53,121.45,121.5,6167.0,118.9626,118.9724,118.8941,118.943,6167.0
2023-08-30 11:20:00,121.52,121.58,121.5,121.53,4580.0,118.9626,119.0214,118.943,118.9724,4580.0
2023-08-30 11:25:00,121.5,121.53,121.47,121.48,5608.0,118.943,118.9724,118.9137,118.9235,5608.0
2023-08-30 11:30:00,121.53,121.59,121.53,121.59,5211.0,118.9724,119.0311,118.9724,119.0311,5211.0
2023-08-30 11:35:00,121.59,121.6,121.48,121.5,5369.0,119.0311,119.0409,118.9235,118.943,5369.0
2023-08-30 11:40:00,121.49,121.69,121.49,121.58,6158.0,118.9333,119.129,118.9333,119.0214,6158.0
2023-08-30 11:45:00,121.57,121.77,121.57,121.68,11144.0,119.0116,119.2074,119.0116,119.1193,11144.0
2023-08-30 11:50:00,121.69,121.72,121.56,121.71,5843.0,119.129,119.1584,119.0018,119.1486,5843.0
2023-08-30 11:55:00,121.69,121.8,121.69,121.8,3872.0,119.129,119.2367,119.129,119.2367,3872.0
2023-08-30 12:00:00,121.8,121.82,121.73,121.77,5823.0,119.2367,119.2563,119.1682,119.2074,5823.0
2023-08-30 12:05:00,121.73,121.73,121.64,121.69,3131.0,119.1682,119.1682,119.0801,119.129,3131.0
2023-08-30 12:10:00,121.69,121.72,121.62,121.71,2703.0,119.129,119.1584,119.0605,119.1486,2703.0
2023-08-30 12:15:00,121.72,121.76,121.67,121.69,3801.0,119.1584,119.1976,119.1095,119.129,3801.0
2023-08-30 12:20:00,121.67,121.73,121.67,121.72,2100.0,119.1095,119.1682,119.1095,119.1584,2100.0
2023-08-30 12:25:00,121.69,121.75,121.64,121.75,5363.0,119.129,119.1878,119.0801,119.1878,5363.0
2023-08-30 12:30:00,121.75,121.84,121.74,121.81,4152.0,119.1878,119.2759,119.178,119.2465,4152.0
2023-08-30 12:35:00,121.82,121.82,121.68,121.78,10316.0,119.2563,119.2563,119.1193,119.2171,10316.0
2023-08-30 12:40:00,121.82,122.03,121.8,121.97,17449.0,119.2563,119.4619,119.2367,119.4032,17449.0
2023-08-30 12:45:00,121.96,122.04,121.94,122.01,5674.0,119.3934,119.4717,119.3738,119.4423,5674.0
2023-08-30 12:50:00,122.0,122.0,121.75,121.75,6840.0,119.4325,119.4325,119.1878,119.1878,6840.0
2023-08-30 12:55:00,121.77,121.83,121.76,121.8,3575.0,119.2074,119.2661,119.1976,119.2367,3575.0
2023-08-30 13:00:00,121.78,121.79,121.69,121.78,4324.0,119.2171,119.2269,119.129,119.2171,4324.0
2023-08-30 13:05:00,121.75,121.75,121.63,121.64,1900.0,119.1878,119.1878,119.0703,119.0801,1900.0
2023-08-30 13:10:00,121.67,121.72,121.63,121.66,6176.0,119.1095,119.1584,119.0703,119.0997,6176.0
2023-08-30 13:15:00,121.63,121.65,121.6,121.63,3649.0,119.0703,119.0899,119.0409,119.0703,3649.0
2023-08-30 13:20:00,121.61,121.67,121.47,121.47,7125.0,119.0507,119.1095,118.9137,118.9137,7125.0
2023-08-30 13:25:00,121.45,121.58,121.45,121.52,5931.0,118.8941,119.0214,118.8941,118.9626,5931.0
2023-08-30 13:30:00,121.53,121.6,121.52,121.57,5897.0,118.9724,119.0409,118.9626,119.0116,5897.0
2023-08-30 13:35:00,121.58,121.64,121.55,121.63,3701.0,119.0214,119.0801,118.992,119.0703,3701.0
2023-08-30 13:40:00,121.63,121.7,121.63,121.7,5432.0,119.0703,119.1388,119.0703,119.1388,5432.0
2023-08-30 13:45:00,121.7,121.7,121.51,121.54,5281.0,119.1388,119.1388,118.9528,118.9822,5281.0
2023-08-30 13:50:00,121.53,121.55,121.47,121.48,9122.0,118.9724,118.992,118.9137,118.9235,9122.0
2023-08-30 13:55:00,121.49,121.58,121.47,121.58,12748.0,118.9333,119.0214,118.9137,119.0214,12748.0
2023-08-30 14:00:00,121.6,121.65,121.56,121.65,2910.0,119.0409,119.0899,119.0018,119.0899,2910.0
2023-08-30 14:05:00,121.66,121.7,121.62,121.68,3213.0,119.0997,119.1388,119.0605,119.1193,3213.0
2023-08-30 14:10:00,121.69,121.82,121.65,121.8,5185.0,119.129,119.2563,119.0899,119.2367,5185.0
2023-08-30 14:15:00,121.81,121.81,121.67,121.73,3494.0,119.2465,119.2465,119.1095,119.1682,3494.0
2023-08-30 14:20:00,121.71,121.75,121.69,121.69,2404.0,119.1486,119.1878,119.129,119.129,2404.0
2023-08-30 14:25:00,121.71,121.71,121.55,121.55,9076.0,119.1486,119.1486,118.992,118.992,9076.0
2023-08-30 14:30:00,121.55,121.73,121.55,121.68,8469.0,118.992,119.1682,118.992,119.1193,8469.0
2023-08-30 14:35:00,121.67,121.77,121.66,121.71,6093.0,119.1095,119.2074,119.0997,119.1486,6093.0
2023-08-30 14:40:00,121.69,121.84,121.69,121.77,6231.0,119.129,119.2759,119.129,119.2074,6231.0
2023-08-30 14:45:00,121.8,121.82,121.68,121.72,6887.0,119.2367,119.2563,119.1193,119.1584,6887.0
2023-08-30 14:50:00,121.72,121.72,121.62,121.67,9092.0,119.1584,119.1584,119.0605,119.1095,9092.0
2023-08-30 14:55:00,121.67,121.74,121.67,121.68,11860.0,119.1095,119.178,119.1095,119.1193,11860.0
2023-08-30 15:00:00,121.67,121.72,121.63,121.66,7836.0,119.1095,119.1584,119.0703,119.0997,7836.0
2023-08-30 15:05:00,121.65,121.7,121.62,121.64,10438.0,119.0899,119.1388,119.0605,119.0801,10438.0
2023-08-30 15:10:00,121.61,121.73,121.6,121.69,8372.0,119.0507,119.1682,119.0409,119.129,8372.0
2023-08-30 15:15:00,121.69,121.76,121.65,121.76,16507.0,119.129,119.1976,119.0899,119.1976,16507.0
2023-08-30 15:20:00,121.75,121.75,121.69,121.69,7491.0,119.1878,119.1878,119.129,119.129,7491.0
2023-08-30 15:25:00,121.71,121.71,121.65,121.66,11797.0,119.1486,119.1486,119.0899,119.0997,11797.0
2023-08-30 15:30:00,121.66,121.68,121.54,121.59,26304.0,119.0997,119.1193,118.9822,119.0311,26304.0
2023-08-30 15:35:00,121.59,121.65,121.56,121.61,18293.0,119.0311,119.0899,119.0018,119.0507,18293.0
2023-08-30 15:40:00,121.61,121.62,121.52,121.55,31659.0,119.0507,119.0605,118.9626,118.992,31659.0
2023-08-30 15:45:00,121.55,121.72,121.55,121.61,22005.0,118.992,119.1584,118.992,119.0507,22005.0
2023-08-30 15:50:00,121.59,121.66,121.51,121.61,54237.0,119.0311,119.0997,118.9528,119.0507,54237.0
2023-08-30 15:55:00,121.63,121.66,121.52,121.65,109201.0,119.0703,119.0997,118.9626,119.0899,109201.0
2023-08-31 09:30:00,121.37,121.56,121.02,121.55,19040.0,118.8158,119.0018,118.4731,118.992,19040.0
2023-08-31 09:35:00,121.47,121.6,121.23,121.41,10526.0,118.9137,119.0409,118.6787,118.8549,10526.0
2023-08-31 09:40:00,121.38,121.5,121.32,121.37,7472.0,118.8256,118.943,118.7668,118.8158,7472.0
2023-08-31 09:45:00,121.43,121.75,121.33,121.75,5159.0,118.8745,119.1878,118.7766,119.1878,5159.0
2023-08-31 09:50:00,121.79,121.83,121.57,121.67,8904.0,119.2269,119.2661,119.0116,119.1095,8904.0
2023-08-31 09:55:00,121.66,121.86,121.6,121.86,4511.0,119.0997,119.2955,119.0409,119.2955,4511.0
2023-08-31 10:00:00,121.83,121.9,121.75,121.82,6255.0,119.2661,119.3346,119.1878,119.2563,6255.0
2023-08-31 10:05:00,121.84,122.01,121.77,121.95,10659.0,119.2759,119.4423,119.2074,119.3836,10659.0
2023-08-31 10:10:00,122.04,122.23,122.03,122.23,8065.0,119.4717,119.6577,119.4619,119.6577,8065.0
2023-08-31 10:15:00,122.22,122.29,122.11,122.25,7032.0,119.6479,119.7164,119.5402,119.6773,7032.0
2023-08-31 10:20:00,122.25,122.26,122.13,122.18,7252.0,119.6773,119.687,119.5598,119.6087,7252.0
2023-08-31 10:25:00,122.16,122.33,122.13,122.31,5088.0,119.5892,119.7556,119.5598,119.736,5088.0
2023-08-31 10:30:00,122.34,122.38,122.23,122.32,6598.0,119.7654,119.8045,119.6577,119.7458,6598.0
2023-08-31 10:35:00,122.33,122.34,122.19,122.24,19748.0,119.7556,119.7654,119.6185,119.6675,19748.0
2023-08-31 10:40:00,122.19,122.32,122.17,122.22,9858.0,119.6185,119.7458,119.5989,119.6479,9858.0
2023-08-31 10:45:00,122.21,122.34,122.15,122.22,9976.0,119.6381,119.7654,119.5794,119.6479,9976.0
2023-08-31 10:50:00,122.21,122.21,121.93,122.1,5099.0,119.6381,119.6381,119.364,119.5304,5099.0
2023-08-31 10:55:00,122.1,122.11,122.03,122.11,5817.0,119.5304,119.5402,119.4619,119.5402,5817.0
2023-08-31 11:00:00,122.14,122.14,122.05,122.1,4511.0,119.5696,119.5696,119.4815,119.5304,4511.0
2023-08-31 11:05:00,122.1,122.17,122.0,122.17,14695.0,119.5304,119.5989,119.4325,119.5989,14695.0
2023-08-31 11:10:00,122.17,122.3,122.17,122.19,6064.0,119.5989,119.7262,119.5989,119.6185,6064.0
2023-08-31 11:15:00,122.18,122.29,122.14,122.15,4350.0,119.6087,119.7164,119.5696,119.5794,4350.0
2023-08-31 11:20:00,122.14,122.14,121.98,122.04,9025.0,119.5696,119.5696,119.4129,119.4717,9025.0
2023-08-31 11:25:00,122.04,122.23,122.02,122.17,4728.0,119.4717,119.6577,119.4521,119.5989,4728.0
2023-08-31 11:30:00,122.15,122.15,121.99,122.0,4042.0,119.5794,119.5794,119.4227,119.4325,4042.0
2023-08-31 11:35:00,122.01,122.07,121.98,122.05,4671.0,119.4423,119.501,119.4129,119.4815,4671.0
2023-08-31 11:40:00,122.04,122.14,121.98,122.14,4010.0,119.4717,119.5696,119.4129,119.5696,4010.0
2023-08-31 11:45:00,122.1,122.19,122.09,122.13,5769.0,119.5304,119.6185,119.5206,119.5598,5769.0
2023-08-31 11:50:00,122.13,122.18,122.03,122.1,4902.0,119.5598,119.6087,119.4619,119.5304,4902.0
2023-08-31 11:55:00,122.09,122.09,121.99,122.08,6729.0,119.5206,119.5206,119.4227,119.5108,6729.0
2023-08-31 12:00:00,122.08,122.14,122.04,122.13,2986.0,119.5108,119.5696,119.4717,119.5598,2986.0
2023-08-31 12:05:00,122.14,122.14,122.05,122.13,6727.0,119.5696,119.5696,119.4815,119.5598,6727.0
2023-08-31 12:10:00,122.13,122.18,121.98,121.98,6300.0,119.5598,119.6087,119.4129,119.4129,6300.0
2023-08-31 12:15:00,121.96,121.98,121.87,121.98,6846.0,119.3934,119.4129,119.3053,119.4129,6846.0
2023-08-31 12:20:00,121.97,122.07,121.93,121.93,5811.0,119.4032,119.501,119.364,119.364,5811.0
2023-08-31 12:25:00,121.96,122.01,121.9,121.97,5903.0,119.3934,119.4423,119.3346,119.4032,5903.0
2023-08-31 12:30:00,121.94,122.01,121.9,121.9,7749.0,119.3738,119.4423,119.3346,119.3346,7749.0
2023-08-31 12:35:00,121.9,122.03,121.84,121.95,40495.0,119.3346,119.4619,119.2759,119.3836,40495.0
2023-08-31 12:40:00,121.98,122.04,121.95,121.95,6151.0,119.4129,119.4717,119.3836,119.3836,6151.0
2023-08-31 12:45:00,121.95,121.98,121.81,121.82,7633.0,119.3836,119.4129,119.2465,119.2563,7633.0
2023-08-31 12:50:00,121.85,121.99,121.83,121.99,7359.0,119.2857,119.4227,119.2661,119.4227,7359.0
2023-08-31 12:55:00,121.99,122.09,121.97,122.09,12702.0,119.4227,119.5206,119.4032,119.5206,12702.0
2023-08-31 13:00:00,122.13,122.17,122.08,122.11,6881.0,119.5598,119.5989,119.5108,119.5402,6881.0
2023-08-31 13:05:00,122.1,122.22,122.07,122.2,9028.0,119.5304,119.6479,119.501,119.6283,9028.0
2023-08-31 13:10:00,122.22,122.22,122.16,122.2,4036.0,119.6479,119.6479,119.5892,119.6283,4036.0
2023-08-31 13:15:00,122.2,122.2,122.13,122.18,5415.0,119.6283,119.6283,119.5598,119.6087,5415.0
2023-08-31 13:20:00,122.19,122.23,122.14,122.2,6791.0,119.6185,119.6577,119.5696,119.6283,6791.0
2023-08-31 13:25:00,122.22,122.22,122.07,122.08,6021.0,119.6479,119.6479,119.501,119.5108,6021.0
2023-08-31 13:30:00,122.07,122.2,122.06,122.17,5410.0,119.501,119.6283,119.4913,119.5989,5410.0
2023-08-31 13:35:00,122.19,122.19,122.15,122.17,4717.0,119.6185,119.6185,119.5794,119.5989,4717.0
2023-08-31 13:40:00,122.16,122.28,122.14,122.24,23221.0,119.5892,119.7066,119.5696,119.6675,23221.0
2023-08-31 13:45:00,122.26,122.33,122.2,122.29,17969.0,119.687,119.7556,119.6283,119.7164,17969.0
2023-08-31 13:50:00,122.29,122.3,122.25,122.29,7810.0,119.7164,119.7262,119.6773,119.7164,7810.0
2023-08-31 13:55:00,122.3,122.33,122.23,122.23,5434.0,119.7262,119.7556,119.6577,119.6577,5434.0
2023-08-31 14:00:00,122.23,122.29,122.06,122.09,6629.0,119.6577,119.7164,119.4913,119.5206,6629.0
2023-08-31 14:05:00,122.1,122.16,122.1,122.12,5492.0,119.5304,119.5892,119.5304,119.55,5492.0
2023-08-31 14:10:00,122.08,122.08,121.95,121.98,4101.0,119.5108,119.5108,119.3836,119.4129,4101.0
2023-08-31 14:15:00,122.0,122.07,122.0,122.04,5885.0,119.4325,119.501,119.4325,119.4717,5885.0
2023-08-31 14:20:00,122.04,122.08,122.03,122.07,5542.0,119.4717,119.5108,119.4619,119.501,5542.0
2023-08-31 14:25:00,122.08,122.11,122.03,122.05,4268.0,119.5108,119.5402,119.4619,119.4815,4268.0
2023-08-31 14:30:00,122.06,122.16,122.03,122.03,7327.0,119.4913,119.5892,119.4619,119.4619,7327.0
2023-08-31 14:35:00,121.99,122.05,121.97,122.02,14719.0,119.4227,119.4815,119.4032,119.4521,14719.0
2023-08-31 14:40:00,122.02,122.03,121.94,121.95,16810.0,119.4521,119.4619,119.3738,119.3836,16810.0
2023-08-31 14:45:00,121.96,122.02,121.96,122.0,8917.0,119.3934,119.4521,119.3934,119.4325,8917.0
2023-08-31 14:50:00,122.0,122.01,121.96,121.98,15008.0,119.4325,119.4423,119.3934,119.4129,15008.0
2023-08-31 14:55:00,122.01,122.05,121.99,122.01,8999.0,119.4423,119.4815,119.4227,119.4423,8999.0
2023-08-31 15:00:00,122.02,122.07,122.0,122.0,8409.0,119.4521,119.501,119.4325,119.4325,8409.0
2023-08-31 15:05:00,122.01,122.08,122.0,122.05,8180.0,119.4423,119.5108,119.4325,119.4815,8180.0
2023-08-31 15:10:00,122.07,122.09,122.05,122.09,9366.0,119.501,119.5206,119.4815,119.5206,9366.0
2023-08-31 15:15:00,122.1,122.15,122.01,122.02,13048.0,119.5304,119.5794,119.4423,119.4521,13048.0
2023-08-31 15:20:00,122.01,122.02,121.7,121.74,54307.0,119.4423,119.4521,119.1388,119.178,54307.0
2023-08-31 15:25:00,121.76,121.83,121.73,121.75,21348.0,119.1976,119.2661,119.1682,119.1878,21348.0
2023-08-31 15:30:00,121.76,121.82,121.58,121.6,41273.0,119.1976,119.2563,119.0214,119.0409,41273.0
2023-08-31 15:35:00,121.62,121.74,121.61,121.72,63689.0,119.0605,119.178,119.0507,119.1584,63689.0
2023-08-31 15:40:00,121.73,121.91,121.67,121.8,44921.0,119.1682,119.3444,119.1095,119.2367,44921.0
2023-08-31 15:45:00,121.8,121.86,121.73,121.84,56296.0,119.2367,119.2955,119.1682,119.2759,56296.0
2023-08-31 15:50:00,121.85,121.88,121.73,121.79,107030.0,119.2857,119.315,119.1682,119.2269,107030.0
2023-08-31 15:55:00,121.79,121.92,121.67,121.81,203579.0,119.2269,119.3542,119.1095,119.2465,203579.0
2023-09-01 09:30:00,122.0,122.31,121.07,121.34,35048.0,119.7613,120.0656,118.8483,119.1134,35048.0
2023-09-01 09:35:00,121.2,121.27,120.78,121.13,13360.0,118.976,119.0447,118.5637,118.9072,13360.0
2023-09-01 09:40:00,121.11,121.44,121.03,121.27,6545.0,118.8876,119.2116,118.8091,119.0447,6545.0
2023-09-01 09:45:00,121.23,121.27,121.0,121.27,11904.0,119.0054,119.0447,118.7796,119.0447,11904.0
2023-09-01 09:50:00,121.24,121.29,121.18,121.24,9115.0,119.0152,119.0643,118.9563,119.0152,9115.0
2023-09-01 09:55:00,121.23,121.24,121.11,121.19,6224.0,119.0054,119.0152,118.8876,118.9661,6224.0
2023-09-01 10:00:00,121.19,121.27,120.92,121.16,11820.0,118.9661,119.0447,118.7011,118.9367,11820.0
2023-09-01 10:05:00,121.22,121.22,120.97,121.05,13862.0,118.9956,118.9956,118.7502,118.8287,13862.0
2023-09-01 10:10:00,121.05,121.17,120.96,121.08,12769.0,118.8287,118.9465,118.7404,118.8582,12769.0
2023-09-01 10:15:00,121.1,121.38,121.09,121.38,8093.0,118.8778,119.1527,118.868,119.1527,8093.0
2023-09-01 10:20:00,121.38,121.38,121.18,121.22,11634.0,119.1527,119.1527,118.9563,118.9956,11634.0
2023-09-01 10:25:00,121.22,121.22,121.08,121.22,13031.0,118.9956,118.9956,118.8582,118.9956,13031.0
2023-09-01 10:30:00,121.23,121.31,121.15,121.25,10670.0,119.0054,119.0839,118.9269,119.025,10670.0
2023-09-01 10:35:00,121.22,121.29,121.14,121.15,9024.0,118.9956,119.0643,118.9171,118.9269,9024.0
2023-09-01 10:40:00,121.16,121.2,121.04,121.09,8881.0,118.9367,118.976,118.8189,118.868,8881.0
2023-09-01 10:45:00,121.11,121.16,121.03,121.11,8141.0,118.8876,118.9367,118.8091,118.8876,8141.0
2023-09-01 10:50:00,121.11,121.27,121.1,121.23,6119.0,118.8876,119.0447,118.8778,119.0054,6119.0
2023-09-01 10:55:00,121.2,121.24,121.09,121.23,8180.0,118.976,119.0152,118.868,119.0054,8180.0
2023-09-01 11:00:00,121.23,121.24,121.08,121.09,9322.0,119.0054,119.0152,118.8582,118.868,9322.0
2023-09-01 11:05:00,121.09,121.12,121.03,121.03,3793.0,118.868,118.8974,118.8091,118.8091,3793.0
2023-09-01 11:10:00,121.01,121.22,121.01,121.19,4482.0,118.7894,118.9956,118.7894,118.9661,4482.0
2023-09-01 11:15:00,121.19,121.23,121.05,121.23,12099.0,118.9661,119.0054,118.8287,119.0054,12099.0
2023-09-01 11:20:00,121.22,121.25,121.14,121.18,8624.0,118.9956,119.025,118.9171,118.9563,8624.0
2023-09-01 11:25:00,121.18,121.24,121.11,121.18,11028.0,118.9563,119.0152,118.8876,118.9563,11028.0
2023-09-01 11:30:00,121.19,121.21,121.1,121.17,12477.0,118.9661,118.9858,118.8778,118.9465,12477.0
2023-09-01 11:35:00,121.17,121.17,120.94,120.98,9229.0,118.9465,118.9465,118.7207,118.76,9229.0
2023-09-01 11:40:00,120.98,121.13,120.96,121.13,9903.0,118.76,118.9072,118.7404,118.9072,9903.0
2023-09-01 11:45:00,121.13,121.13,120.93,120.94,11561.0,118.9072,118.9072,118.7109,118.7207,11561.0
2023-09-01 11:50:00,120.94,121.09,120.93,121.09,5283.0,118.7207,118.868,118.7109,118.868,5283.0
2023-09-01 11:55:00,121.08,121.1,120.99,121.1,5463.0,118.8582,118.8778,118.7698,118.8778,5463.0
2023-09-01 12:00:00,121.08,121.22,121.06,121.19,6840.0,118.8582,118.9956,118.8385,118.9661,6840.0
2023-09-01 12:05:00,121.21,121.25,121.19,121.21,3722.0,118.9858,119.025,118.9661,118.9858,3722.0
2023-09-01 12:10:00,121.22,121.24,121.18,121.24,3692.0,118.9956,119.0152,118.9563,119.0152,3692.0
2023-09-01 12:15:00,121.24,121.35,121.22,121.33,7449.0,119.0152,119.1232,118.9956,119.1036,7449.0
2023-09-01 12:20:00,121.35,121.4,121.33,121.37,8239.0,119.1232,119.1723,119.1036,119.1428,8239.0
2023-09-01 12:25:00,121.38,121.45,121.36,121.37,4258.0,119.1527,119.2214,119.133,119.1428,4258.0
2023-09-01 12:30:00,121.37,121.43,121.36,121.39,5943.0,119.1428,119.2017,119.133,119.1625,5943.0
2023-09-01 12:35:00,121.39,121.39,121.3,121.3,6132.0,119.1625,119.1625,119.0741,119.0741,6132.0
2023-09-01 12:40:00,121.32,121.32,121.23,121.32,3650.0,119.0938,119.0938,119.0054,119.0938,3650.0
2023-09-01 12:45:00,121.33,121.45,121.31,121.44,4025.0,119.1036,119.2214,119.0839,119.2116,4025.0
2023-09-01 12:50:00,121.42,121.56,121.41,121.55,3116.0,119.1919,119.3294,119.1821,119.3195,3116.0
2023-09-01 12:55:00,121.52,121.54,121.4,121.42,5693.0,119.2901,119.3097,119.1723,119.1919,5693.0
2023-09-01 13:00:00,121.43,121.49,121.41,121.41,3204.0,119.2017,119.2606,119.1821,119.1821,3204.0
2023-09-01 13:05:00,121.41,121.43,121.35,121.36,3985.0,119.1821,119.2017,119.1232,119.133,3985.0
2023-09-01 13:10:00,121.37,121.38,121.32,121.32,7751.0,119.1428,119.1527,119.0938,119.0938,7751.0
2023-09-01 13:15:00,121.32,121.38,121.26,121.31,30762.0,119.0938,119.1527,119.0349,119.0839,30762.0
2023-09-01 13:20:00,121.31,121.34,121.17,121.17,42472.0,119.0839,119.1134,118.9465,118.9465,42472.0
2023-09-01 13:25:00,121.17,121.2,121.11,121.13,6165.0,118.9465,118.976,118.8876,118.9072,6165.0
2023-09-01 13:30:00,121.13,121.16,121.04,121.05,5353.0,118.9072,118.9367,118.8189,118.8287,5353.0
2023-09-01 13:35:00,121.07,121.11,121.01,121.09,4253.0,118.8483,118.8876,118.7894,118.868,4253.0
2023-09-01 13:40:00,121.09,121.25,121.06,121.25,7132.0,118.868,119.025,118.8385,119.025,7132.0
2023-09-01 13:45:00,121.26,121.31,121.25,121.31,3305.0,119.0349,119.0839,119.025,119.0839,3305.0
2023-09-01 13:50:00,121.32,121.36,121.27,121.27,5473.0,119.0938,119.133,119.0447,119.0447,5473.0
2023-09-01 13:55:00,121.3,121.33,121.26,121.28,7075.0,119.0741,119.1036,119.0349,119.0545,7075.0
2023-09-01 14:00:00,121.29,121.37,121.29,121.37,3800.0,119.0643,119.1428,119.0643,119.1428,3800.0
2023-09-01 14:05:00,121.39,121.4,121.37,121.39,2719.0,119.1625,119.1723,119.1428,119.1625,2719.0
2023-09-01 14:10:00,121.39,121.4,121.27,121.29,4950.0,119.1625,119.1723,119.0447,119.0643,4950.0
2023-09-01 14:15:00,121.28,121.28,121.21,121.22,8212.0,119.0545,119.0545,118.9858,118.9956,8212.0
2023-09-01 14:20:00,121.22,121.22,121.12,121.14,3796.0,118.9956,118.9956,118.8974,118.9171,3796.0
2023-09-01 14:25:00,121.11,121.14,121.07,121.14,5171.0,118.8876,118.9171,118.8483,118.9171,5171.0
2023-09-01 14:30:00,121.14,121.19,121.08,121.19,7089.0,118.9171,118.9661,118.8582,118.9661,7089.0
2023-09-01 14:35:00,121.2,121.22,121.17,121.21,5458.0,118.976,118.9956,118.9465,118.9858,5458.0
2023-09-01 14:40:00,121.21,121.3,121.2,121.23,3612.0,118.9858,119.0741,118.976,119.0054,3612.0
2023-09-01 14:45:00,121.22,121.33,121.21,121.31,6260.0,118.9956,119.1036,118.9858,119.0839,6260.0
2023-09-01 14:50:00,121.31,121.4,121.3,121.4,3298.0,119.0839,119.1723,119.0741,119.1723,3298.0
2023-09-01 14:55:00,121.4,121.45,121.31,121.42,7183.0,119.1723,119.2214,119.0839,119.1919,7183.0
2023-09-01 15:00:00,121.43,121.48,121.42,121.45,6574.0,119.2017,119.2508,119.1919,119.2214,6574.0
2023-09-01 15:05:00,121.45,121.49,121.36,121.49,5728.0,119.2214,119.2606,119.133,119.2606,5728.0
2023-09-01 15:10:00,121.5,121.6,121.46,121.54,4967.0,119.2705,119.3686,119.2312,119.3097,4967.0
2023-09-01 15:15:00,121.54,121.55,121.45,121.54,5999.0,119.3097,119.3195,119.2214,119.3097,5999.0
2023-09-01 15:20:00,121.56,121.58,121.49,121.58,5000.0,119.3294,119.349,119.2606,119.349,5000.0
2023-09-01 15:25:00,121.58,121.6,121.53,121.56,8622.0,119.349,119.3686,119.2999,119.3294,8622.0
2023-09-01 15:30:00,121.57,121.65,121.55,121.59,9387.0,119.3392,119.4177,119.3195,119.3588,9387.0
2023-09-01 15:35:00,121.6,121.61,121.51,121.57,13223.0,119.3686,119.3784,119.2803,119.3392,13223.0
2023-09-01 15:40:00,121.55,121.61,121.49,121.59,15656.0,119.3195,119.3784,119.2606,119.3588,15656.0
2023-09-01 15:45:00,121.59,121.63,121.53,121.59,14036.0,119.3588,119.3981,119.2999,119.3588,14036.0
2023-09-01 15:50:00,121.6,121.78,121.56,121.72,63345.0,119.3686,119.5453,119.3294,119.4864,63345.0
2023-09-01 15:55:00,121.7,121.74,121.57,121.72,76538.0,119.4668,119.506,119.3392,119.4864,76538.0
2023-09-05 09:30:00,121.32,121.5,120.97,121.01,56922.0,119.0938,119.2705,118.7502,118.7894,56922.0
2023-09-05 09:35:00,121.01,121.01,120.4,120.88,45650.0,118.7894,118.7894,118.1906,118.6618,45650.0
2023-09-05 09:40:00,120.89,121.15,120.71,120.72,19527.0,118.6716,118.9269,118.4949,118.5048,19527.0
2023-09-05 09:45:00,120.73,120.78,120.47,120.69,16167.0,118.5146,118.5637,118.2594,118.4753,16167.0
2023-09-05 09:50:00,120.68,121.05,120.57,121.05,14999.0,118.4655,118.8287,118.3575,118.8287,14999.0
2023-09-05 09:55:00,121.08,121.38,120.98,121.31,10658.0,118.8582,119.1527,118.76,119.0839,10658.0
2023-09-05 10:00:00,121.31,121.33,121.07,121.1,33444.0,119.0839,119.1036,118.8483,118.8778,33444.0
2023-09-05 10:05:00,121.07,121.09,120.88,120.98,14860.0,118.8483,118.868,118.6618,118.76,14860.0
2023-09-05 10:10:00,120.99,121.09,120.96,121.0,13802.0,118.7698,118.868,118.7404,118.7796,13802.0
2023-09-05 10:15:00,121.0,121.03,120.9,121.02,13778.0,118.7796,118.8091,118.6815,118.7993,13778.0
2023-09-05 10:20:00,121.0,121.08,120.96,121.08,12390.0,118.7796,118.8582,118.7404,118.8582,12390.0
2023-09-05 10:25:00,121.09,121.13,120.92,120.93,15371.0,118.868,118.9072,118.7011,118.7109,15371.0
2023-09-05 10:30:00,120.95,120.97,120.81,120.87,8994.0,118.7305,118.7502,118.5931,118.652,8994.0
2023-09-05 10:35:00,120.84,121.02,120.84,120.95,16232.0,118.6226,118.7993,118.6226,118.7305,16232.0
2023-09-05 10:40:00,120.96,121.06,120.94,121.06,22867.0,118.7404,118.8385,118.7207,118.8385,22867.0
2023-09-05 10:45:00,121.07,121.22,121.05,121.2,15365.0,118.8483,118.9956,118.8287,118.976,15365.0
2023-09-05 10:50:00,121.14,121.18,121.04,121.08,21194.0,118.9171,118.9563,118.8189,118.8582,21194.0
2023-09-05 10:55:00,121.09,121.2,121.08,121.12,11077.0,118.868,118.976,118.8582,118.8974,11077.0
2023-09-05 11:00:00,121.13,121.3,121.08,121.29,6481.0,118.9072,119.0741,118.8582,119.0643,6481.0
2023-09-05 11:05:00,121.3,121.5,121.3,121.5,7230.0,119.0741,119.2705,119.0741,119.2705,7230.0
2023-09-05 11:10:00,121.5,121.61,121.49,121.5,7328.0,119.2705,119.3784,119.2606,119.2705,7328.0
2023-09-05 11:15:00,121.48,121.62,121.46,121.56,7113.0,119.2508,119.3883,119.2312,119.3294,7113.0
2023-09-05 11:20:00,121.56,121.58,121.36,121.4,6490.0,119.3294,119.349,119.133,119.1723,6490.0
2023-09-05 11:25:00,121.41,121.45,121.31,121.31,8990.0,119.1821,119.2214,119.0839,119.0839,8990.0
2023-09-05 11:30:00,121.3,121.4,121.29,121.4,7481.0,119.0741,119.1723,119.0643,119.1723,7481.0
2023-09-05 11:35:00,121.4,121.48,121.31,121.32,11025.0,119.1723,119.2508,119.0839,119.0938,11025.0
2023-09-05 11:40:00,121.32,121.34,121.26,121.26,4400.0,119.0938,119.1134,119.0349,119.0349,4400.0
2023-09-05 11:45:00,121.25,121.36,121.25,121.35,7611.0,119.025,119.133,119.025,119.1232,7611.0
2023-09-05 11:50:00,121.35,121.36,121.24,121.31,7316.0,119.1232,119.133,119.0152,119.0839,7316.0
2023-09-05 11:55:00,121.32,121.36,121.26,121.31,5327.0,119.0938,119.133,119.0349,119.0839,5327.0
2023-09-05 12:00:00,121.32,121.39,121.29,121.32,4808.0,119.0938,119.1625,119.0643,119.0938,4808.0
2023-09-05 12:05:00,121.33,121.4,121.25,121.31,6715.0,119.1036,119.1723,119.025,119.0839,6715.0
2023-09-05 12:10:00,121.32,121.38,121.21,121.27,8024.0,119.0938,119.1527,118.9858,119.0447,8024.0
2023-09-05 12:15:00,121.26,121.38,121.19,121.38,6021.0,119.0349,119.1527,118.9661,119.1527,6021.0
2023-09-05 12:20:00,121.41,121.56,121.4,121.47,4521.0,119.1821,119.3294,119.1723,119.241,4521.0
2023-09-05 12:25:00,121.46,121.46,121.28,121.28,6085.0,119.2312,119.2312,119.0545,119.0545,6085.0
2023-09-05 12:30:00,121.29,121.43,121.29,121.43,3981.0,119.0643,119.2017,119.0643,119.2017,3981.0
2023-09-05 12:35:00,121.44,121.48,121.41,121.43,4529.0,119.2116,119.2508,119.1821,119.2017,4529.0
2023-09-05 12:40:00,121.46,121.49,121.4,121.48,3705.0,119.2312,119.2606,119.1723,119.2508,3705.0
2023-09-05 12:45:00,121.47,121.51,121.35,121.35,4569.0,119.241,119.2803,119.1232,119.1232,4569.0
2023-09-05 12:50:00,121.36,121.41,121.33,121.4,4697.0,119.133,119.1821,119.1036,119.1723,4697.0
2023-09-05 12:55:00,121.38,121.42,121.34,121.38,6423.0,119.1527,119.1919,119.1134,119.1527,6423.0
2023-09-05 13:00:00,121.36,121.37,121.21,121.23,5644.0,119.133,119.1428,118.9858,119.0054,5644.0
2023-09-05 13:05:00,121.22,121.24,121.19,121.19,5618.0,118.9956,119.0152,118.9661,118.9661,5618.0
2023-09-05 13:10:00,121.19,121.24,121.1,121.17,4501.0,118.9661,119.0152,118.8778,118.9465,4501.0
2023-09-05 13:15:00,121.16,121.16,121.07,121.11,3935.0,118.9367,118.9367,118.8483,118.8876,3935.0
2023-09-05 13:20:00,121.11,121.17,121.08,121.14,3830.0,118.8876,118.9465,118.8582,118.9171,3830.0
2023-09-05 13:25:00,121.14,121.15,121.06,121.09,4894.0,118.9171,118.9269,118.8385,118.868,4894.0
2023-09-05 13:30:00,121.08,121.17,121.04,121.14,6568.0,118.8582,118.9465,118.8189,118.9171,6568.0
2023-09-05 13:35:00,121.16,121.27,121.14,121.24,5553.0,118.9367,119.0447,118.9171,119.0152,5553.0
2023-09-05 13:40:00,121.26,121.32,121.19,121.22,5429.0,119.0349,119.0938,118.9661,118.9956,5429.0
2023-09-05 13:45:00,121.22,121.23,121.11,121.17,6537.0,118.9956,119.0054,118.8876,118.9465,6537.0
2023-09-05 13:50:00,121.17,121.17,121.05,121.12,6009.0,118.9465,118.9465,118.8287,118.8974,6009.0
2023-09-05 13:55:00,121.12,121.15,121.04,121.14,3753.0,118.8974,118.9269,118.8189,118.9171,3753.0
2023-09-05 14:00:00,121.15,121.15,121.07,121.15,19803.0,118.9269,118.9269,118.8483,118.9269,19803.0
2023-09-05 14:05:00,121.14,121.14,121.04,121.07,3573.0,118.9171,118.9171,118.8189,118.8483,3573.0
2023-09-05 14:10:00,121.06,121.06,121.01,121.03,3804.0,118.8385,118.8385,118.7894,118.8091,3804.0
2023-09-05 14:15:00,121.04,121.19,121.04,121.16,7152.0,118.8189,118.9661,118.8189,118.9367,7152.0
2023-09-05 14:20:00,121.18,121.18,121.09,121.16,7022.0,118.9563,118.9563,118.868,118.9367,7022.0
2023-09-05 14:25:00,121.18,121.27,121.17,121.23,3636.0,118.9563,119.0447,118.9465,119.0054,3636.0
2023-09-05 14:30:00,121.25,121.25,121.09,121.19,9357.0,119.025,119.025,118.868,118.9661,9357.0
2023-09-05 14:35:00,121.17,121.18,121.02,121.11,15471.0,118.9465,118.9563,118.7993,118.8876,15471.0
2023-09-05 14:40:00,121.12,121.18,121.1,121.12,4144.0,118.8974,118.9563,118.8778,118.8974,4144.0
2023-09-05 14:45:00,121.13,121.17,121.05,121.08,36900.0,118.9072,118.9465,118.8287,118.8582,36900.0
2023-09-05 14:50:00,121.09,121.1,120.96,120.98,12617.0,118.868,118.8778,118.7404,118.76,12617.0
2023-09-05 14:55:00,120.97,121.06,120.96,121.06,11746.0,118.7502,118.8385,118.7404,118.8385,11746.0
2023-09-05 15:00:00,121.11,121.11,120.87,120.95,9193.0,118.8876,118.8876,118.652,118.7305,9193.0
2023-09-05 15:05:00,120.95,120.95,120.86,120.86,4038.0,118.7305,118.7305,118.6422,118.6422,4038.0
2023-09-05 15:10:00,120.86,120.88,120.78,120.82,4801.0,118.6422,118.6618,118.5637,118.6029,4801.0
2023-09-05 15:15:00,120.81,120.94,120.81,120.86,6297.0,118.5931,118.7207,118.5931,118.6422,6297.0
2023-09-05 15:20:00,120.86,120.95,120.85,120.88,6527.0,118.6422,118.7305,118.6324,118.6618,6527.0
2023-09-05 15:25:00,120.9,120.9,120.81,120.83,7165.0,118.6815,118.6815,118.5931,118.6127,7165.0
2023-09-05 15:30:00,120.84,120.89,120.8,120.87,15692.0,118.6226,118.6716,118.5833,118.652,15692.0
2023-09-05 15:35:00,120.88,120.99,120.86,120.97,9592.0,118.6618,118.7698,118.6422,118.7502,9592.0
2023-09-05 15:40:00,120.97,121.03,120.92,120.98,10069.0,118.7502,118.8091,118.7011,118.76,10069.0
2023-09-05 15:45:00,120.99,121.01,120.77,120.78,15544.0,118.7698,118.7894,118.5538,118.5637,15544.0
2023-09-05 15:50:00,120.79,120.83,120.66,120.7,43101.0,118.5735,118.6127,118.4459,118.4851,43101.0
2023-09-05 15:55:00,120.7,120.7,120.6,120.62,88037.0,118.4851,118.4851,118.387,118.4066,88037.0
2023-09-06 09:30:00,120.42,120.73,120.21,120.23,24545.0,118.2103,118.5146,118.0041,118.0238,24545.0
2023-09-06 09:35:00,120.25,120.34,120.17,120.34,3273.0,118.0434,118.1317,117.9649,118.1317,3273.0
2023-09-06 09:40:00,120.5,120.69,120.49,120.66,2124.0,118.2888,118.4753,118.279,118.4459,2124.0
2023-09-06 09:45:00,120.61,120.75,120.37,120.37,5710.0,118.3968,118.5342,118.1612,118.1612,5710.0
2023-09-06 09:50:00,120.38,120.5,120.36,120.39,3837.0,118.171,118.2888,118.1514,118.1808,3837.0
2023-09-06 09:55:00,120.35,120.45,120.27,120.34,5044.0,118.1416,118.2397,118.063,118.1317,5044.0
2023-09-06 10:00:00,120.3,120.3,119.9,119.93,9761.0,118.0925,118.0925,117.6998,117.7293,9761.0
2023-09-06 10:05:00,119.92,120.02,119.87,119.9,5194.0,117.7194,117.8176,117.6704,117.6998,5194.0
2023-09-06 10:10:00,119.9,120.08,119.89,119.99,27838.0,117.6998,117.8765,117.69,117.7882,27838.0
2023-09-06 10:15:00,120.01,120.02,119.67,119.72,17037.0,117.8078,117.8176,117.474,117.5231,17037.0
2023-09-06 10:20:00,119.71,119.8,119.67,119.67,11330.0,117.5133,117.6016,117.474,117.474,11330.0
2023-09-06 10:25:00,119.7,119.78,119.54,119.62,11355.0,117.5035,117.582,117.3464,117.425,11355.0
2023-09-06 10:30:00,119.59,119.71,119.58,119.67,8619.0,117.3955,117.5133,117.3857,117.474,8619.0
2023-09-06 10:35:00,119.67,119.68,119.52,119.56,9852.0,117.474,117.4839,117.3268,117.3661,9852.0
2023-09-06 10:40:00,119.56,119.58,119.39,119.46,9975.0,117.3661,117.3857,117.1992,117.2679,9975.0
2023-09-06 10:45:00,119.43,119.63,119.4,119.57,24614.0,117.2384,117.4348,117.209,117.3759,24614.0
2023-09-06 10:50:00,119.57,119.63,119.55,119.6,8634.0,117.3759,117.4348,117.3562,117.4053,8634.0
2023-09-06 10:55:00,119.58,119.58,119.49,119.55,11467.0,117.3857,117.3857,117.2973,117.3562,11467.0
2023-09-06 11:00:00,119.55,119.62,119.5,119.58,6100.0,117.3562,117.425,117.3072,117.3857,6100.0
2023-09-06 11:05:00,119.63,119.68,119.5,119.5,8234.0,117.4348,117.4839,117.3072,117.3072,8234.0
2023-09-06 11:10:00,119.52,119.64,119.51,119.64,9074.0,117.3268,117.4446,117.317,117.4446,9074.0
2023-09-06 11:15:00,119.65,119.66,119.6,119.6,4101.0,117.4544,117.4642,117.4053,117.4053,4101.0
2023-09-06 11:20:00,119.62,119.62,119.41,119.43,4622.0,117.425,117.425,117.2188,117.2384,4622.0
2023-09-06 11:25:00,119.44,119.6,119.39,119.58,10782.0,117.2483,117.4053,117.1992,117.3857,10782.0
2023-09-06 11:30:00,119.58,119.6,119.48,119.56,8805.0,117.3857,117.4053,117.2875,117.3661,8805.0
2023-09-06 11:35:00,119.57,119.63,119.54,119.63,6644.0,117.3759,117.4348,117.3464,117.4348,6644.0
2023-09-06 11:40:00,119.64,119.72,119.63,119.69,7020.0,117.4446,117.5231,117.4348,117.4937,7020.0
2023-09-06 11:45:00,119.68,119.68,119.45,119.58,5152.0,117.4839,117.4839,117.2581,117.3857,5152.0
2023-09-06 11:50:00,119.56,119.6,119.5,119.51,8977.0,117.3661,117.4053,117.3072,117.317,8977.0
2023-09-06 11:55:00,119.5,119.55,119.39,119.54,13879.0,117.3072,117.3562,117.1992,117.3464,13879.0
2023-09-06 12:00:00,119.53,119.53,119.44,119.44,7213.0,117.3366,117.3366,117.2483,117.2483,7213.0
2023-09-06 12:05:00,119.48,119.48,119.41,119.44,4925.0,117.2875,117.2875,117.2188,117.2483,4925.0
2023-09-06 12:10:00,119.45,119.54,119.45,119.52,5700.0,117.2581,117.3464,117.2581,117.3268,5700.0
2023-09-06 12:15:00,119.54,119.54,119.45,119.47,9356.0,117.3464,117.3464,117.2581,117.2777,9356.0
2023-09-06 12:20:00,119.49,119.57,119.47,119.54,6194.0,117.2973,117.3759,117.2777,117.3464,6194.0
2023-09-06 12:25:00,119.57,119.61,119.5,119.54,19049.0,117.3759,117.4151,117.3072,117.3464,19049.0
2023-09-06 12:30:00,119.5,119.53,119.37,119.52,16467.0,117.3072,117.3366,117.1795,117.3268,16467.0
2023-09-06 12:35:00,119.51,119.63,119.47,119.48,8147.0,117.317,117.4348,117.2777,117.2875,8147.0
2023-09-06 12:40:00,119.48,119.55,119.37,119.37,18406.0,117.2875,117.3562,117.1795,117.1795,18406.0
2023-09-06 12:45:00,119.39,119.41,119.35,119.4,3032.0,117.1992,117.2188,117.1599,117.209,3032.0
2023-09-06 12:50:00,119.39,119.45,119.35,119.43,6167.0,117.1992,117.2581,117.1599,117.2384,6167.0
2023-09-06 12:55:00,119.43,119.58,119.41,119.58,9493.0,117.2384,117.3857,117.2188,117.3857,9493.0
2023-09-06 13:00:00,119.58,119.74,119.56,119.69,12809.0,117.3857,117.5427,117.3661,117.4937,12809.0
2023-09-06 13:05:00,119.68,119.74,119.52,119.55,11576.0,117.4839,117.5427,117.3268,117.3562,11576.0
2023-09-06 13:10:00,119.55,119.59,119.53,119.55,5152.0,117.3562,117.3955,117.3366,117.3562,5152.0
2023-09-06 13:15:00,119.53,119.64,119.49,119.61,8070.0,117.3366,117.4446,117.2973,117.4151,8070.0
2023-09-06 13:20:00,119.62,119.62,119.44,119.49,42937.0,117.425,117.425,117.2483,117.2973,42937.0
2023-09-06 13:25:00,119.46,119.46,119.42,119.43,5036.0,117.2679,117.2679,117.2286,117.2384,5036.0
2023-09-06 13:30:00,119.44,119.53,119.42,119.5,7016.0,117.2483,117.3366,117.2286,117.3072,7016.0
2023-09-06 13:35:00,119.51,119.52,119.46,119.52,3438.0,117.317,117.3268,117.2679,117.3268,3438.0
2023-09-06 13:40:00,119.53,119.54,119.42,119.52,8300.0,117.3366,117.3464,117.2286,117.3268,8300.0
2023-09-06 13:45:00,119.5,119.55,119.48,119.53,4707.0,117.3072,117.3562,117.2875,117.3366,4707.0
2023-09-06 13:50:00,119.54,119.57,119.42,119.47,14494.0,117.3464,117.3759,117.2286,117.2777,14494.0
2023-09-06 13:55:00,119.45,119.62,119.42,119.5,9825.0,117.2581,117.425,117.2286,117.3072,9825.0
2023-09-06 14:00:00,119.5,119.6,119.49,119.54,5863.0,117.3072,117.4053,117.2973,117.3464,5863.0
2023-09-06 14:05:00,119.52,119.56,119.51,119.52,4775.0,117.3268,117.3661,117.317,117.3268,4775.0
2023-09-06 14:10:00,119.52,119.6,119.45,119.57,6163.0,117.3268,117.4053,117.2581,117.3759,6163.0
2023-09-06 14:15:00,119.58,119.67,119.57,119.67,5050.0,117.3857,117.474,117.3759,117.474,5050.0
2023-09-06 14:20:00,119.66,119.66,119.55,119.6,4761.0,117.4642,117.4642,117.3562,117.4053,4761.0
2023-09-06 14:25:00,119.61,119.68,119.58,119.68,7864.0,117.4151,117.4839,117.3857,117.4839,7864.0
2023-09-06 14:30:00,119.69,119.86,119.69,119.83,6983.0,117.4937,117.6605,117.4937,117.6311,6983.0
2023-09-06 14:35:00,119.84,119.89,119.81,119.87,4220.0,117.6409,117.69,117.6115,117.6704,4220.0
2023-09-06 14:40:00,119.86,119.88,119.79,119.84,5984.0,117.6605,117.6802,117.5918,117.6409,5984.0
2023-09-06 14:45:00,119.85,119.87,119.74,119.76,8226.0,117.6507,117.6704,117.5427,117.5624,8226.0
2023-09-06 14:50:00,119.76,119.86,119.76,119.82,7882.0,117.5624,117.6605,117.5624,117.6213,7882.0
2023-09-06 14:55:00,119.81,119.82,119.72,119.75,7736.0,117.6115,117.6213,117.5231,117.5526,7736.0
2023-09-06 15:00:00,119.73,119.75,119.58,119.65,10652.0,117.5329,117.5526,117.3857,117.4544,10652.0
2023-09-06 15:05:00,119.65,119.65,119.6,119.62,7263.0,117.4544,117.4544,117.4053,117.425,7263.0
2023-09-06 15:10:00,119.63,119.77,119.63,119.77,14503.0,117.4348,117.5722,117.4348,117.5722,14503.0
2023-09-06 15:15:00,119.77,119.82,119.71,119.77,13689.0,117.5722,117.6213,117.5133,117.5722,13689.0
2023-09-06 15:20:00,119.78,119.82,119.77,119.79,12155.0,117.582,117.6213,117.5722,117.5918,12155.0
2023-09-06 15:25:00,119.79,119.84,119.78,119.83,9521.0,117.5918,117.6409,117.582,117.6311,9521.0
2023-09-06 15:30:00,119.81,120.0,119.81,119.94,21740.0,117.6115,117.798,117.6115,117.7391,21740.0
2023-09-06 15:35:00,119.96,119.99,119.91,119.96,13288.0,117.7587,117.7882,117.7096,117.7587,13288.0
2023-09-06 15:40:00,119.96,119.98,119.91,119.96,17439.0,117.7587,117.7783,117.7096,117.7587,17439.0
2023-09-06 15:45:00,119.97,120.01,119.93,119.96,18263.0,117.7685,117.8078,117.7293,117.7587,18263.0
2023-09-06 15:50:00,119.99,120.02,119.87,119.91,37458.0,117.7882,117.8176,117.6704,117.7096,37458.0
2023-09-06 15:55:00,119.89,119.99,119.86,119.96,94483.0,117.69,117.7882,117.6605,117.7587,94483.0
2023-09-07 09:30:00,120.39,120.67,120.33,120.52,19200.0,118.1808,118.4557,118.1219,118.3084,19200.0
2023-09-07 09:35:00,120.51,120.51,119.97,120.07,2457.0,118.2986,118.2986,117.7685,117.8667,2457.0
2023-09-07 09:40:00,119.98,119.98,119.57,119.82,5793.0,117.7783,117.7783,117.3759,117.6213,5793.0
2023-09-07 09:45:00,119.83,119.88,119.66,119.88,5488.0,117.6311,117.6802,117.4642,117.6802,5488.0
2023-09-07 09:50:00,119.89,119.93,119.66,119.66,4286.0,117.69,117.7293,117.4642,117.4642,4286.0
2023-09-07 09:55:00,119.68,119.68,119.52,119.61,7308.0,117.4839,117.4839,117.3268,117.4151,7308.0
2023-09-07 10:00:00,119.58,119.67,119.5,119.62,13856.0,117.3857,117.474,117.3072,117.425,13856.0
2023-09-07 10:05:00,119.65,119.82,119.57,119.82,7069.0,117.4544,117.6213,117.3759,117.6213,7069.0
2023-09-07 10:10:00,119.79,119.79,119.67,119.71,4484.0,117.5918,117.5918,117.474,117.5133,4484.0
2023-09-07 10:15:00,119.73,119.93,119.72,119.92,5643.0,117.5329,117.7293,117.5231,117.7194,5643.0
2023-09-07 10:20:00,119.89,119.95,119.76,119.76,6108.0,117.69,117.7489,117.5624,117.5624,6108.0
2023-09-07 10:25:00,119.76,119.76,119.57,119.66,16099.0,117.5624,117.5624,117.3759,117.4642,16099.0
2023-09-07 10:30:00,119.6,119.64,119.47,119.6,4571.0,117.4053,117.4446,117.2777,117.4053,4571.0
2023-09-07 10:35:00,119.6,119.75,119.54,119.71,3833.0,117.4053,117.5526,117.3464,117.5133,3833.0
2023-09-07 10:40:00,119.72,119.78,119.62,119.62,11763.0,117.5231,117.582,117.425,117.425,11763.0
2023-09-07 10:45:00,119.64,119.72,119.62,119.69,4800.0,117.4446,117.5231,117.425,117.4937,4800.0
2023-09-07 10:50:00,119.68,119.84,119.68,119.73,10317.0,117.4839,117.6409,117.4839,117.5329,10317.0
2023-09-07 10:55:00,119.75,119.79,119.67,119.72,5462.0,117.5526,117.5918,117.474,117.5231,5462.0
2023-09-07 11:00:00,119.74,119.8,119.65,119.65,6185.0,117.5427,117.6016,117.4544,117.4544,6185.0
2023-09-07 11:05:00,119.6,119.63,119.5,119.59,5927.0,117.4053,117.4348,117.3072,117.3955,5927.0
2023-09-07 11:10:00,119.57,119.69,119.55,119.61,5304.0,117.3759,117.4937,117.3562,117.4151,5304.0
2023-09-07 11:15:00,119.64,119.73,119.57,119.64,4503.0,117.4446,117.5329,117.3759,117.4446,4503.0
2023-09-07 11:20:00,119.65,119.73,119.55,119.61,6400.0,117.4544,117.5329,117.3562,117.4151,6400.0
2023-09-07 11:25:00,119.63,119.7,119.61,119.63,5821.0,117.4348,117.5035,117.4151,117.4348,5821.0
2023-09-07 11:30:00,119.61,119.75,119.54,119.71,15084.0,117.4151,117.5526,117.3464,117.5133,15084.0
2023-09-07 11:35:00,119.71,119.75,119.56,119.61,5961.0,117.5133,117.5526,117.3661,117.4151,5961.0
2023-09-07 11:40:00,119.6,119.6,119.5,119.51,2400.0,117.4053,117.4053,117.3072,117.317,2400.0
2023-09-07 11:45:00,119.51,119.67,119.51,119.64,7250.0,117.317,117.474,117.317,117.4446,7250.0
2023-09-07 11:50:00,119.66,119.67,119.59,119.61,5429.0,117.4642,117.474,117.3955,117.4151,5429.0
2023-09-07 11:55:00,119.56,119.65,119.56,119.63,1601.0,117.3661,117.4544,117.3661,117.4348,1601.0
2023-09-07 12:00:00,119.64,119.71,119.63,119.65,5389.0,117.4446,117.5133,117.4348,117.4544,5389.0
2023-09-07 12:05:00,119.63,119.72,119.63,119.71,4263.0,117.4348,117.5231,117.4348,117.5133,4263.0
2023-09-07 12:10:00,119.71,119.85,119.7,119.79,12541.0,117.5133,117.6507,117.5035,117.5918,12541.0
2023-09-07 12:15:00,119.8,119.92,119.75,119.92,8946.0,117.6016,117.7194,117.5526,117.7194,8946.0
2023-09-07 12:20:00,119.88,120.04,119.82,120.04,4659.0,117.6802,117.8372,117.6213,117.8372,4659.0
2023-09-07 12:25:00,120.0,120.04,119.91,119.91,2000.0,117.798,117.8372,117.7096,117.7096,2000.0
2023-09-07 12:30:00,119.94,119.96,119.87,119.92,2400.0,117.7391,117.7587,117.6704,117.7194,2400.0
2023-09-07 12:35:00,119.91,119.91,119.72,119.72,4341.0,117.7096,117.7096,117.5231,117.5231,4341.0
2023-09-07 12:40:00,119.72,119.72,119.6,119.6,5028.0,117.5231,117.5231,117.4053,117.4053,5028.0
2023-09-07 12:45:00,119.61,119.66,119.54,119.62,5947.0,117.4151,117.4642,117.3464,117.425,5947.0
2023-09-07 12:50:00,119.61,119.61,119.48,119.59,5603.0,117.4151,117.4151,117.2875,117.3955,5603.0
2023-09-07 12:55:00,119.58,119.62,119.56,119.62,3200.0,117.3857,117.425,117.3661,117.425,3200.0
2023-09-07 13:00:00,119.63,119.72,119.62,119.67,4014.0,117.4348,117.5231,117.425,117.474,4014.0
2023-09-07 13:05:00,119.65,119.65,119.53,119.59,4103.0,117.4544,117.4544,117.3366,117.3955,4103.0
2023-09-07 13:10:00,119.6,119.6,119.54,119.58,2410.0,117.4053,117.4053,117.3464,117.3857,2410.0
2023-09-07 13:15:00,119.58,119.64,119.54,119.6,3906.0,117.3857,117.4446,117.3464,117.4053,3906.0
2023-09-07 13:20:00,119.6,119.66,119.6,119.64,2019.0,117.4053,117.4642,117.4053,117.4446,2019.0
2023-09-07 13:25:00,119.64,119.64,119.49,119.53,5340.0,117.4446,117.4446,117.2973,117.3366,5340.0
2023-09-07 13:30:00,119.53,119.55,119.49,119.5,5120.0,117.3366,117.3562,117.2973,117.3072,5120.0
2023-09-07 13:35:00,119.51,119.66,119.41,119.66,6705.0,117.317,117.4642,117.2188,117.4642,6705.0
2023-09-07 13:40:00,119.64,119.78,119.64,119.72,3100.0,117.4446,117.582,117.4446,117.5231,3100.0
2023-09-07 13:45:00,119.73,119.78,119.66,119.66,5376.0,117.5329,117.582,117.4642,117.4642,5376.0
2023-09-07 13:50:00,119.65,119.67,119.57,119.64,5020.0,117.4544,117.474,117.3759,117.4446,5020.0
2023-09-07 13:55:00,119.63,119.65,119.51,119.54,8448.0,117.4348,117.4544,117.317,117.3464,8448.0
2023-09-07 14:00:00,119.54,119.61,119.51,119.6,6299.0,117.3464,117.4151,117.317,117.4053,6299.0
2023-09-07 14:05:00,119.62,119.63,119.53,119.53,1800.0,117.425,117.4348,117.3366,117.3366,1800.0
2023-09-07 14:10:00,119.54,119.6,119.51,119.53,6594.0,117.3464,117.4053,117.317,117.3366,6594.0
2023-09-07 14:15:00,119.53,119.54,119.41,119.43,3869.0,117.3366,117.3464,117.2188,117.2384,3869.0
2023-09-07 14:20:00,119.43,119.56,119.38,119.52,10968.0,117.2384,117.3661,117.1894,117.3268,10968.0
2023-09-07 14:25:00,119.51,119.53,119.46,119.47,3022.0,117.317,117.3366,117.2679,117.2777,3022.0
2023-09-07 14:30:00,119.47,119.54,119.41,119.45,4606.0,117.2777,117.3464,117.2188,117.2581,4606.0
2023-09-07 14:35:00,119.46,119.46,119.36,119.36,4048.0,117.2679,117.2679,117.1697,117.1697,4048.0
2023-09-07 14:40:00,119.36,119.41,119.3,119.37,4504.0,117.1697,117.2188,117.1108,117.1795,4504.0
2023-09-07 14:45:00,119.39,119.44,119.35,119.4,7893.0,117.1992,117.2483,117.1599,117.209,7893.0
2023-09-07 14:50:00,119.4,119.44,119.34,119.41,9057.0,117.209,117.2483,117.1501,117.2188,9057.0
2023-09-07 14:55:00,119.44,119.57,119.44,119.51,7956.0,117.2483,117.3759,117.2483,117.317,7956.0
2023-09-07 15:00:00,119.52,119.67,119.52,119.66,4691.0,117.3268,117.474,117.3268,117.4642,4691.0
2023-09-07 15:05:00,119.67,119.68,119.59,119.67,5810.0,117.474,117.4839,117.3955,117.474,5810.0
2023-09-07 15:10:00,119.68,119.75,119.68,119.7,6419.0,117.4839,117.5526,117.4839,117.5035,6419.0
2023-09-07 15:15:00,119.71,119.72,119.61,119.61,6023.0,117.5133,117.5231,117.4151,117.4151,6023.0
2023-09-07 15:20:00,119.61,119.63,119.51,119.56,5528.0,117.4151,117.4348,117.317,117.3661,5528.0
2023-09-07 15:25:00,119.54,119.62,119.51,119.58,7577.0,117.3464,117.425,117.317,117.3857,7577.0
2023-09-07 15:30:00,119.58,119.63,119.52,119.53,9013.0,117.3857,117.4348,117.3268,117.3366,9013.0
2023-09-07 15:35:00,119.52,119.52,119.35,119.36,8576.0,117.3268,117.3268,117.1599,117.1697,8576.0
2023-09-07 15:40:00,119.36,119.44,119.33,119.41,10961.0,117.1697,117.2483,117.1403,117.2188,10961.0
2023-09-07 15:45:00,119.4,119.51,119.37,119.46,24781.0,117.209,117.317,117.1795,117.2679,24781.0
2023-09-07 15:50:00,119.47,119.54,119.27,119.3,37531.0,117.2777,117.3464,117.0814,117.1108,37531.0
2023-09-07 15:55:00,119.3,119.49,119.23,119.39,93711.0,117.1108,117.2973,117.0421,117.1992,93711.0
2023-09-08 09:30:00,119.36,120.03,119.18,119.52,30149.0,117.1697,117.8274,116.993,117.3268,30149.0
2023-09-08 09:35:00,119.51,119.51,119.35,119.44,4669.0,117.317,117.317,117.1599,117.2483,4669.0
2023-09-08 09:40:00,119.63,119.7,119.52,119.59,3000.0,117.4348,117.5035,117.3268,117.3955,3000.0
2023-09-08 09:45:00,119.59,119.65,119.45,119.57,5024.0,117.3955,117.4544,117.2581,117.3759,5024.0
2023-09-08 09:50:00,119.56,119.58,119.37,119.41,6059.0,117.3661,117.3857,117.1795,117.2188,6059.0
2023-09-08 09:55:00,119.41,119.47,119.21,119.26,3483.0,117.2188,117.2777,117.0225,117.0716,3483.0
2023-09-08 10:00:00,119.26,119.43,119.26,119.37,6601.0,117.0716,117.2384,117.0716,117.1795,6601.0
2023-09-08 10:05:00,119.38,119.47,119.28,119.31,5921.0,117.1894,117.2777,117.0912,117.1206,5921.0
2023-09-08 10:10:00,119.29,119.5,119.26,119.47,5654.0,117.101,117.3072,117.0716,117.2777,5654.0
2023-09-08 10:15:00,119.49,119.62,119.47,119.55,5024.0,117.2973,117.425,117.2777,117.3562,5024.0
2023-09-08 10:20:00,119.54,119.8,119.54,119.79,6458.0,117.3464,117.6016,117.3464,117.5918,6458.0
2023-09-08 10:25:00,119.8,119.8,119.68,119.74,4730.0,117.6016,117.6016,117.4839,117.5427,4730.0
2023-09-08 10:30:00,119.77,119.77,119.57,119.65,7189.0,117.5722,117.5722,117.3759,117.4544,7189.0
2023-09-08 10:35:00,119.67,119.68,119.54,119.63,4897.0,117.474,117.4839,117.3464,117.4348,4897.0
2023-09-08 10:40:00,119.68,119.68,119.54,119.59,2730.0,117.4839,117.4839,117.3464,117.3955,2730.0
2023-09-08 10:45:00,119.56,119.59,119.44,119.55,5008.0,117.3661,117.3955,117.2483,117.3562,5008.0
2023-09-08 10:50:00,119.55,119.58,119.4,119.46,4549.0,117.3562,117.3857,117.209,117.2679,4549.0
2023-09-08 10:55:00,119.46,119.52,119.45,119.5,4112.0,117.2679,117.3268,117.2581,117.3072,4112.0
2023-09-08 11:00:00,119.49,119.63,119.46,119.58,5304.0,117.2973,117.4348,117.2679,117.3857,5304.0
2023-09-08 11:05:00,119.55,119.57,119.44,119.52,6525.0,117.3562,117.3759,117.2483,117.3268,6525.0
2023-09-08 11:10:00,119.52,119.65,119.5,119.65,3656.0,117.3268,117.4544,117.3072,117.4544,3656.0
2023-09-08 11:15:00,119.68,119.68,119.51,119.56,2925.0,117.4839,117.4839,117.317,117.3661,2925.0
2023-09-08 11:20:00,119.54,119.54,119.4,119.43,3527.0,117.3464,117.3464,117.209,117.2384,3527.0
2023-09-08 11:25:00,119.43,119.61,119.41,119.59,4887.0,117.2384,117.4151,117.2188,117.3955,4887.0
2023-09-08 11:30:00,119.62,119.83,119.62,119.83,13359.0,117.425,117.6311,117.425,117.6311,13359.0
2023-09-08 11:35:00,119.8,119.8,119.62,119.65,30654.0,117.6016,117.6016,117.425,117.4544,30654.0
2023-09-08 11:40:00,119.63,119.63,119.55,119.55,2670.0,117.4348,117.4348,117.3562,117.3562,2670.0
2023-09-08 11:45:00,119.57,119.74,119.53,119.7,4792.0,117.3759,117.5427,117.3366,117.5035,4792.0
2023-09-08 11:50:00,119.69,119.75,119.65,119.72,4426.0,117.4937,117.5526,117.4544,117.5231,4426.0
2023-09-08 11:55:00,119.73,119.73,119.63,119.66,3763.0,117.5329,117.5329,117.4348,117.4642,3763.0
2023-09-08 12:00:00,119.67,119.68,119.59,119.65,3463.0,117.474,117.4839,117.3955,117.4544,3463.0
2023-09-08 12:05:00,119.66,119.7,119.64,119.67,1733.0,117.4642,117.5035,117.4446,117.474,1733.0
2023-09-08 12:10:00,119.67,119.77,119.67,119.7,4111.0,117.474,117.5722,117.474,117.5035,4111.0
2023-09-08 12:15:00,119.7,119.76,119.68,119.71,4833.0,117.5035,117.5624,117.4839,117.5133,4833.0
2023-09-08 12:20:00,119.7,119.82,119.69,119.77,2835.0,117.5035,117.6213,117.4937,117.5722,2835.0
2023-09-08 12:25:00,119.75,119.82,119.74,119.79,2548.0,117.5526,117.6213,117.5427,117.5918,2548.0
2023-09-08 12:30:00,119.79,119.82,119.69,119.72,4684.0,117.5918,117.6213,117.4937,117.5231,4684.0
2023-09-08 12:35:00,119.7,119.75,119.67,119.75,2145.0,117.5035,117.5526,117.474,117.5526,2145.0
2023-09-08 12:40:00,119.74,119.87,119.72,119.8,1603.0,117.5427,117.6704,117.5231,117.6016,1603.0
2023-09-08 12:45:00,119.8,119.82,119.68,119.71,5743.0,117.6016,117.6213,117.4839,117.5133,5743.0
2023-09-08 12:50:00,119.7,119.77,119.66,119.76,3469.0,117.5035,117.5722,117.4642,117.5624,3469.0
2023-09-08 12:55:00,119.74,119.76,119.7,119.72,3118.0,117.5427,117.5624,117.5035,117.5231,3118.0
2023-09-08 13:00:00,119.76,119.76,119.66,119.66,3700.0,117.5624,117.5624,117.4642,117.4642,3700.0
2023-09-08 13:05:00,119.64,119.64,119.5,119.62,14251.0,117.4446,117.4446,117.3072,117.425,14251.0
2023-09-08 13:10:00,119.62,119.67,119.61,119.67,3155.0,117.425,117.474,117.4151,117.474,3155.0
2023-09-08 13:15:00,119.67,119.67,119.62,119.63,2813.0,117.474,117.474,117.425,117.4348,2813.0
2023-09-08 13:20:00,119.66,119.68,119.59,119.62,4200.0,117.4642,117.4839,117.3955,117.425,4200.0
2023-09-08 13:25:00,119.59,119.65,119.59,119.62,1800.0,117.3955,117.4544,117.3955,117.425,1800.0
2023-09-08 13:30:00,119.63,119.64,119.55,119.59,4411.0,117.4348,117.4446,117.3562,117.3955,4411.0
2023-09-08 13:35:00,119.59,119.59,119.52,119.54,3504.0,117.3955,117.3955,117.3268,117.3464,3504.0
2023-09-08 13:40:00,119.54,119.63,119.51,119.54,6076.0,117.3464,117.4348,117.317,117.3464,6076.0
2023-09-08 13:45:00,119.53,119.55,119.52,119.52,1212.0,117.3366,117.3562,117.3268,117.3268,1212.0
2023-09-08 13:50:00,119.53,119.54,119.38,119.38,3477.0,117.3366,117.3464,117.1894,117.1894,3477.0
2023-09-08 13:55:00,119.4,119.51,119.39,119.51,3698.0,117.209,117.317,117.1992,117.317,3698.0
2023-09-08 14:00:00,119.49,119.53,119.45,119.46,3727.0,117.2973,117.3366,117.2581,117.2679,3727.0
2023-09-08 14:05:00,119.47,119.49,119.39,119.4,2761.0,117.2777,117.2973,117.1992,117.209,2761.0
2023-09-08 14:10:00,119.39,119.41,119.23,119.24,4855.0,117.1992,117.2188,117.0421,117.0519,4855.0
2023-09-08 14:15:00,119.23,119.28,119.21,119.22,2429.0,117.0421,117.0912,117.0225,117.0323,2429.0
2023-09-08 14:20:00,119.19,119.21,119.1,119.16,4009.0,117.0028,117.0225,116.9145,116.9734,4009.0
2023-09-08 14:25:00,119.17,119.29,119.17,119.29,2810.0,116.9832,117.101,116.9832,117.101,2810.0
2023-09-08 14:30:00,119.27,119.29,119.21,119.22,3508.0,117.0814,117.101,117.0225,117.0323,3508.0
2023-09-08 14:35:00,119.24,119.34,119.22,119.23,10340.0,117.0519,117.1501,117.0323,117.0421,10340.0
2023-09-08 14:40:00,119.25,119.31,119.25,119.31,2704.0,117.0617,117.1206,117.0617,117.1206,2704.0
2023-09-08 14:45:00,119.33,119.33,119.23,119.24,5514.0,117.1403,117.1403,117.0421,117.0519,5514.0
2023-09-08 14:50:00,119.27,119.38,119.25,119.27,5322.0,117.0814,117.1894,117.0617,117.0814,5322.0
2023-09-08 14:55:00,119.3,119.3,119.25,119.27,3326.0,117.1108,117.1108,117.0617,117.0814,3326.0
2023-09-08 15:00:00,119.29,119.29,119.22,119.27,4213.0,117.101,117.101,117.0323,117.0814,4213.0
2023-09-08 15:05:00,119.25,119.35,119.25,119.32,4774.0,117.0617,117.1599,117.0617,117.1305,4774.0
2023-09-08 15:10:00,119.33,119.34,119.25,119.28,5794.0,117.1403,117.1501,117.0617,117.0912,5794.0
2023-09-08 15:15:00,119.28,119.32,119.24,119.29,3497.0,117.0912,117.1305,117.0519,117.101,3497.0
2023-09-08 15:20:00,119.29,119.31,119.24,119.31,5965.0,117.101,117.1206,117.0519,117.1206,5965.0
2023-09-08 15:25:00,119.31,119.38,119.28,119.32,4995.0,117.1206,117.1894,117.0912,117.1305,4995.0
2023-09-08 15:30:00,119.34,119.42,119.25,119.41,11234.0,117.1501,117.2286,117.0617,117.2188,11234.0
2023-09-08 15:35:00,119.41,119.44,119.37,119.44,6403.0,117.2188,117.2483,117.1795,117.2483,6403.0
2023-09-08 15:40:00,119.46,119.48,119.42,119.47,9367.0,117.2679,117.2875,117.2286,117.2777,9367.0
2023-09-08 15:45:00,119.47,119.47,119.36,119.36,11042.0,117.2777,117.2777,117.1697,117.1697,11042.0
2023-09-08 15:50:00,119.37,119.43,119.27,119.33,22302.0,117.1795,117.2384,117.0814,117.1403,22302.0
2023-09-08 15:55:00,119.32,119.37,119.24,119.36,69401.0,117.1305,117.1795,117.0519,117.1697,69401.0
2023-09-11 09:30:00,120.03,120.03,119.59,119.62,17679.0,117.8274,117.8274,117.3955,117.425,17679.0
2023-09-11 09:35:00,119.65,119.98,119.59,119.93,10986.0,117.4544,117.7783,117.3955,117.7293,10986.0
2023-09-11 09:40:00,119.88,119.97,119.75,119.89,6932.0,117.6802,117.7685,117.5526,117.69,6932.0
2023-09-11 09:45:00,119.84,119.94,119.77,119.77,4756.0,117.6409,117.7391,117.5722,117.5722,4756.0
2023-09-11 09:50:00,119.81,119.81,119.47,119.47,7396.0,117.6115,117.6115,117.2777,117.2777,7396.0
2023-09-11 09:55:00,119.49,119.54,119.43,119.49,3608.0,117.2973,117.3464,117.2384,117.2973,3608.0
2023-09-11 10:00:00,119.5,119.71,119.5,119.58,10394.0,117.3072,117.5133,117.3072,117.3857,10394.0
2023-09-11 10:05:00,119.54,119.6,119.5,119.56,4300.0,117.3464,117.4053,117.3072,117.3661,4300.0
2023-09-11 10:10:00,119.55,119.82,119.55,119.76,5531.0,117.3562,117.6213,117.3562,117.5624,5531.0
2023-09-11 10:15:00,119.76,119.78,119.66,119.76,17711.0,117.5624,117.582,117.4642,117.5624,17711.0
2023-09-11 10:20:00,119.77,119.88,119.73,119.79,3975.0,117.5722,117.6802,117.5329,117.5918,3975.0
2023-09-11 10:25:00,119.81,119.91,119.78,119.84,6651.0,117.6115,117.7096,117.582,117.6409,6651.0
2023-09-11 10:30:00,119.79,119.79,119.64,119.67,2974.0,117.5918,117.5918,117.4446,117.474,2974.0
2023-09-11 10:35:00,119.69,119.73,119.65,119.69,2748.0,117.4937,117.5329,117.4544,117.4937,2748.0
2023-09-11 10:40:00,119.69,119.8,119.69,119.77,4348.0,117.4937,117.6016,117.4937,117.5722,4348.0
2023-09-11 10:45:00,119.75,119.75,119.65,119.65,4378.0,117.5526,117.5526,117.4544,117.4544,4378.0
2023-09-11 10:50:00,119.67,119.77,119.66,119.66,3677.0,117.474,117.5722,117.4642,117.4642,3677.0
2023-09-11 10:55:00,119.61,119.62,119.5,119.57,4008.0,117.4151,117.425,117.3072,117.3759,4008.0
2023-09-11 11:00:00,119.56,119.56,119.37,119.41,3938.0,117.3661,117.3661,117.1795,117.2188,3938.0
2023-09-11 11:05:00,119.41,119.42,119.33,119.38,4480.0,117.2188,117.2286,117.1403,117.1894,4480.0
2023-09-11 11:10:00,119.32,119.39,119.32,119.38,4780.0,117.1305,117.1992,117.1305,117.1894,4780.0
2023-09-11 11:15:00,119.37,119.38,119.31,119.36,3474.0,117.1795,117.1894,117.1206,117.1697,3474.0
2023-09-11 11:20:00,119.34,119.41,119.26,119.38,5201.0,117.1501,117.2188,117.0716,117.1894,5201.0
2023-09-11 11:25:00,119.4,119.45,119.32,119.35,8079.0,117.209,117.2581,117.1305,117.1599,8079.0
2023-09-11 11:30:00,119.35,119.39,119.29,119.36,5684.0,117.1599,117.1992,117.101,117.1697,5684.0
2023-09-11 11:35:00,119.36,119.37,119.24,119.29,7561.0,117.1697,117.1795,117.0519,117.101,7561.0
2023-09-11 11:40:00,119.29,119.31,119.16,119.19,5818.0,117.101,117.1206,116.9734,117.0028,5818.0
2023-09-11 11:45:00,119.21,119.21,119.12,119.15,8746.0,117.0225,117.0225,116.9341,116.9636,8746.0
2023-09-11 11:50:00,119.15,119.18,119.08,119.13,8275.0,116.9636,116.993,116.8949,116.9439,8275.0
2023-09-11 11:55:00,119.12,119.16,119.09,119.1,6180.0,116.9341,116.9734,116.9047,116.9145,6180.0
2023-09-11 12:00:00,119.11,119.3,119.1,119.26,4491.0,116.9243,117.1108,116.9145,117.0716,4491.0
2023-09-11 12:05:00,119.25,119.29,119.19,119.23,5983.0,117.0617,117.101,117.0028,117.0421,5983.0
2023-09-11 12:10:00,119.21,119.4,119.21,119.4,3000.0,117.0225,117.209,117.0225,117.209,3000.0
2023-09-11 12:15:00,119.42,119.43,119.27,119.27,3727.0,117.2286,117.2384,117.0814,117.0814,3727.0
2023-09-11 12:20:00,119.25,119.32,119.23,119.3,3529.0,117.0617,117.1305,117.0421,117.1108,3529.0
2023-09-11 12:25:00,119.29,119.47,119.27,119.38,4864.0,117.101,117.2777,117.0814,117.1894,4864.0
2023-09-11 12:30:00,119.37,119.38,119.33,119.33,4461.0,117.1795,117.1894,117.1403,117.1403,4461.0
2023-09-11 12:35:00,119.34,119.39,119.34,119.34,3523.0,117.1501,117.1992,117.1501,117.1501,3523.0
2023-09-11 12:40:00,119.31,119.36,119.27,119.32,6093.0,117.1206,117.1697,117.0814,117.1305,6093.0
2023-09-11 12:45:00,119.32,119.43,119.27,119.36,5142.0,117.1305,117.2384,117.0814,117.1697,5142.0
2023-09-11 12:50:00,119.36,119.39,119.22,119.32,5455.0,117.1697,117.1992,117.0323,117.1305,5455.0
2023-09-11 12:55:00,119.33,119.34,119.24,119.25,5309.0,117.1403,117.1501,117.0519,117.0617,5309.0
2023-09-11 13:00:00,119.24,119.26,119.17,119.2,4356.0,117.0519,117.0716,116.9832,117.0127,4356.0
2023-09-11 13:05:00,119.2,119.24,119.05,119.05,10391.0,117.0127,117.0519,116.8654,116.8654,10391.0
2023-09-11 13:10:00,119.08,119.14,119.04,119.04,6967.0,116.8949,116.9538,116.8556,116.8556,6967.0
2023-09-11 13:15:00,119.06,119.15,119.05,119.08,7750.0,116.8752,116.9636,116.8654,116.8949,7750.0
2023-09-11 13:20:00,119.1,119.15,119.07,119.12,6513.0,116.9145,116.9636,116.885,116.9341,6513.0
2023-09-11 13:25:00,119.15,119.18,119.11,119.15,17165.0,116.9636,116.993,116.9243,116.9636,17165.0
2023-09-11 13:30:00,119.15,119.25,119.15,119.16,8065.0,116.9636,117.0617,116.9636,116.9734,8065.0
2023-09-11 13:35:00,119.19,119.2,119.1,119.16,10239.0,117.0028,117.0127,116.9145,116.9734,10239.0
2023-09-11 13:40:00,119.16,119.22,119.12,119.17,9714.0,116.9734,117.0323,116.9341,116.9832,9714.0
2023-09-11 13:45:00,119.11,119.18,119.1,119.11,5055.0,116.9243,116.993,116.9145,116.9243,5055.0
2023-09-11 13:50:00,119.11,119.19,119.1,119.19,4410.0,116.9243,117.0028,116.9145,117.0028,4410.0
2023-09-11 13:55:00,119.16,119.16,119.07,119.13,5830.0,116.9734,116.9734,116.885,116.9439,5830.0
2023-09-11 14:00:00,119.14,119.15,119.02,119.04,4521.0,116.9538,116.9636,116.836,116.8556,4521.0
2023-09-11 14:05:00,119.0,119.07,118.99,119.02,5588.0,116.8163,116.885,116.8065,116.836,5588.0
2023-09-11 14:10:00,118.99,119.06,118.97,119.01,7078.0,116.8065,116.8752,116.7869,116.8261,7078.0
2023-09-11 14:15:00,119.0,119.05,118.91,118.97,7984.0,116.8163,116.8654,116.728,116.7869,7984.0
2023-09-11 14:20:00,118.93,118.93,118.84,118.88,5711.0,116.7476,116.7476,116.6593,116.6985,5711.0
2023-09-11 14:25:00,118.86,118.97,118.84,118.94,7320.0,116.6789,116.7869,116.6593,116.7574,7320.0
2023-09-11 14:30:00,118.93,118.93,118.78,118.78,7409.0,116.7476,116.7476,116.6004,116.6004,7409.0
2023-09-11 14:35:00,118.78,118.8,118.64,118.7,15410.0,116.6004,116.62,116.4629,116.5218,15410.0
2023-09-11 14:40:00,118.69,118.71,118.6,118.69,13391.0,116.512,116.5316,116.4237,116.512,13391.0
2023-09-11 14:45:00,118.68,118.72,118.64,118.68,7970.0,116.5022,116.5415,116.4629,116.5022,7970.0
2023-09-11 14:50:00,118.69,118.7,118.56,118.58,8522.0,116.512,116.5218,116.3844,116.404,8522.0
2023-09-11 14:55:00,118.57,118.57,118.34,118.39,13925.0,116.3942,116.3942,116.1684,116.2175,13925.0
2023-09-11 15:00:00,118.4,118.4,118.27,118.28,25338.0,116.2273,116.2273,116.0997,116.1095,25338.0
2023-09-11 15:05:00,118.29,118.59,118.23,118.53,12691.0,116.1194,116.4139,116.0605,116.355,12691.0
2023-09-11 15:10:00,118.52,118.61,118.48,118.54,8380.0,116.3451,116.4335,116.3059,116.3648,8380.0
2023-09-11 15:15:00,118.54,118.58,118.48,118.57,8687.0,116.3648,116.404,116.3059,116.3942,8687.0
2023-09-11 15:20:00,118.57,118.77,118.56,118.74,15834.0,116.3942,116.5905,116.3844,116.5611,15834.0
2023-09-11 15:25:00,118.75,118.76,118.62,118.67,9528.0,116.5709,116.5807,116.4433,116.4924,9528.0
2023-09-11 15:30:00,118.65,118.73,118.65,118.73,13416.0,116.4728,116.5513,116.4728,116.5513,13416.0
2023-09-11 15:35:00,118.72,118.74,118.64,118.71,16549.0,116.5415,116.5611,116.4629,116.5316,16549.0
2023-09-11 15:40:00,118.7,118.71,118.52,118.56,23431.0,116.5218,116.5316,116.3451,116.3844,23431.0
2023-09-11 15:45:00,118.54,118.54,118.32,118.36,31273.0,116.3648,116.3648,116.1488,116.1881,31273.0
2023-09-11 15:50:00,118.34,118.4,118.23,118.32,99118.0,116.1684,116.2273,116.0605,116.1488,99118.0
2023-09-11 15:55:00,118.33,118.43,118.22,118.39,135757.0,116.1586,116.2568,116.0506,116.2175,135757.0
2023-09-12 09:30:00,119.1,119.47,118.81,119.15,57755.0,116.9145,117.2777,116.6298,116.9636,57755.0
2023-09-12 09:35:00,119.18,119.29,118.87,118.87,11285.0,116.993,117.101,116.6887,116.6887,11285.0
2023-09-12 09:40:00,118.96,119.16,118.89,118.89,19498.0,116.7771,116.9734,116.7083,116.7083,19498.0
2023-09-12 09:45:00,118.93,118.93,118.69,118.82,5079.0,116.7476,116.7476,116.512,116.6396,5079.0
2023-09-12 09:50:00,118.79,118.95,118.78,118.81,6882.0,116.6102,116.7672,116.6004,116.6298,6882.0
2023-09-12 09:55:00,118.85,118.95,118.85,118.88,4207.0,116.6691,116.7672,116.6691,116.6985,4207.0
2023-09-12 10:00:00,118.89,119.05,118.85,118.98,21314.0,116.7083,116.8654,116.6691,116.7967,21314.0
2023-09-12 10:05:00,119.01,119.17,118.97,119.03,19041.0,116.8261,116.9832,116.7869,116.8458,19041.0
2023-09-12 10:10:00,119.07,119.2,119.07,119.14,5333.0,116.885,117.0127,116.885,116.9538,5333.0
2023-09-12 10:15:00,119.14,119.15,118.9,118.91,4864.0,116.9538,116.9636,116.7182,116.728,4864.0
2023-09-12 10:20:00,118.91,119.01,118.89,118.95,9655.0,116.728,116.8261,116.7083,116.7672,9655.0
2023-09-12 10:25:00,118.96,119.04,118.95,118.97,7282.0,116.7771,116.8556,116.7672,116.7869,7282.0
2023-09-12 10:30:00,118.94,118.94,118.79,118.81,5115.0,116.7574,116.7574,116.6102,116.6298,5115.0
2023-09-12 10:35:00,118.78,118.83,118.66,118.67,6816.0,116.6004,116.6494,116.4826,116.4924,6816.0
2023-09-12 10:40:00,118.69,118.7,118.62,118.69,5196.0,116.512,116.5218,116.4433,116.512,5196.0
2023-09-12 10:45:00,118.68,118.76,118.67,118.73,6287.0,116.5022,116.5807,116.4924,116.5513,6287.0
2023-09-12 10:50:00,118.72,118.8,118.69,118.76,6371.0,116.5415,116.62,116.512,116.5807,6371.0
2023-09-12 10:55:00,118.77,118.78,118.71,118.72,5474.0,116.5905,116.6004,116.5316,116.5415,5474.0
2023-09-12 11:00:00,118.72,118.91,118.67,118.86,11678.0,116.5415,116.728,116.4924,116.6789,11678.0
2023-09-12 11:05:00,118.88,118.9,118.82,118.87,4100.0,116.6985,116.7182,116.6396,116.6887,4100.0
2023-09-12 11:10:00,118.86,118.88,118.74,118.76,5195.0,116.6789,116.6985,116.5611,116.5807,5195.0
2023-09-12 11:15:00,118.78,118.81,118.64,118.65,8639.0,116.6004,116.6298,116.4629,116.4728,8639.0
2023-09-12 11:20:00,118.64,118.74,118.63,118.7,2245.0,116.4629,116.5611,116.4531,116.5218,2245.0
2023-09-12 11:25:00,118.7,118.85,118.67,118.83,3336.0,116.5218,116.6691,116.4924,116.6494,3336.0
2023-09-12 11:30:00,118.85,118.86,118.74,118.77,2969.0,116.6691,116.6789,116.5611,116.5905,2969.0
2023-09-12 11:35:00,118.75,118.83,118.75,118.75,3628.0,116.5709,116.6494,116.5709,116.5709,3628.0
2023-09-12 11:40:00,118.75,118.76,118.59,118.59,5996.0,116.5709,116.5807,116.4139,116.4139,5996.0
2023-09-12 11:45:00,118.6,118.64,118.55,118.59,4101.0,116.4237,116.4629,116.3746,116.4139,4101.0
2023-09-12 11:50:00,118.6,118.69,118.6,118.67,3796.0,116.4237,116.512,116.4237,116.4924,3796.0
2023-09-12 11:55:00,118.65,118.66,118.58,118.59,3843.0,116.4728,116.4826,116.404,116.4139,3843.0
2023-09-12 12:00:00,118.6,118.66,118.58,118.62,2773.0,116.4237,116.4826,116.404,116.4433,2773.0
2023-09-12 12:05:00,118.62,118.67,118.57,118.66,2700.0,116.4433,116.4924,116.3942,116.4826,2700.0
2023-09-12 12:10:00,118.64,118.76,118.64,118.71,6060.0,116.4629,116.5807,116.4629,116.5316,6060.0
2023-09-12 12:15:00,118.73,118.83,118.73,118.79,2939.0,116.5513,116.6494,116.5513,116.6102,2939.0
2023-09-12 12:20:00,118.76,118.76,118.64,118.67,3976.0,116.5807,116.5807,116.4629,116.4924,3976.0
2023-09-12 12:25:00,118.67,118.83,118.67,118.78,6639.0,116.4924,116.6494,116.4924,116.6004,6639.0
2023-09-12 12:30:00,118.76,118.76,118.63,118.68,2051.0,116.5807,116.5807,116.4531,116.5022,2051.0
2023-09-12 12:35:00,118.67,118.69,118.63,118.66,2200.0,116.4924,116.512,116.4531,116.4826,2200.0
2023-09-12 12:40:00,118.71,118.75,118.67,118.67,3432.0,116.5316,116.5709,116.4924,116.4924,3432.0
2023-09-12 12:45:00,118.65,118.74,118.65,118.74,6298.0,116.4728,116.5611,116.4728,116.5611,6298.0
2023-09-12 12:50:00,118.74,118.81,118.72,118.81,7100.0,116.5611,116.6298,116.5415,116.6298,7100.0
2023-09-12 12:55:00,118.81,118.82,118.76,118.8,2700.0,116.6298,116.6396,116.5807,116.62,2700.0
2023-09-12 13:00:00,118.79,118.79,118.73,118.76,4809.0,116.6102,116.6102,116.5513,116.5807,4809.0
2023-09-12 13:05:00,118.76,118.84,118.76,118.84,3518.0,116.5807,116.6593,116.5807,116.6593,3518.0
2023-09-12 13:10:00,118.86,118.95,118.85,118.89,4200.0,116.6789,116.7672,116.6691,116.7083,4200.0
2023-09-12 13:15:00,118.89,118.92,118.85,118.85,4737.0,116.7083,116.7378,116.6691,116.6691,4737.0
2023-09-12 13:20:00,118.86,118.91,118.77,118.91,5382.0,116.6789,116.728,116.5905,116.728,5382.0
2023-09-12 13:25:00,118.87,118.87,118.81,118.82,2300.0,116.6887,116.6887,116.6298,116.6396,2300.0
2023-09-12 13:30:00,118.81,118.87,118.8,118.82,1701.0,116.6298,116.6887,116.62,116.6396,1701.0
2023-09-12 13:35:00,118.83,118.85,118.78,118.81,2750.0,116.6494,116.6691,116.6004,116.6298,2750.0
2023-09-12 13:40:00,118.83,118.85,118.76,118.81,5358.0,116.6494,116.6691,116.5807,116.6298,5358.0
2023-09-12 13:45:00,118.79,118.79,118.61,118.68,5227.0,116.6102,116.6102,116.4335,116.5022,5227.0
2023-09-12 13:50:00,118.65,118.74,118.65,118.67,7331.0,116.4728,116.5611,116.4728,116.4924,7331.0
2023-09-12 13:55:00,118.68,118.77,118.68,118.73,8857.0,116.5022,116.5905,116.5022,116.5513,8857.0
2023-09-12 14:00:00,118.72,118.77,118.69,118.71,4379.0,116.5415,116.5905,116.512,116.5316,4379.0
2023-09-12 14:05:00,118.71,118.76,118.69,118.75,12864.0,116.5316,116.5807,116.512,116.5709,12864.0
2023-09-12 14:10:00,118.76,118.83,118.73,118.73,6263.0,116.5807,116.6494,116.5513,116.5513,6263.0
2023-09-12 14:15:00,118.73,118.8,118.61,118.64,6445.0,116.5513,116.62,116.4335,116.4629,6445.0
2023-09-12 14:20:00,118.63,118.63,118.55,118.55,1400.0,116.4531,116.4531,116.3746,116.3746,1400.0
2023-09-12 14:25:00,118.53,118.61,118.53,118.54,4472.0,116.355,116.4335,116.355,116.3648,4472.0
2023-09-12 14:30:00,118.51,118.55,118.49,118.5,3993.0,116.3353,116.3746,116.3157,116.3255,3993.0
2023-09-12 14:35:00,118.54,118.61,118.52,118.6,5523.0,116.3648,116.4335,116.3451,116.4237,5523.0
2023-09-12 14:40:00,118.63,118.63,118.55,118.57,5679.0,116.4531,116.4531,116.3746,116.3942,5679.0
2023-09-12 14:45:00,118.57,118.61,118.53,118.53,3701.0,116.3942,116.4335,116.355,116.355,3701.0
2023-09-12 14:50:00,118.52,118.53,118.41,118.45,6724.0,116.3451,116.355,116.2372,116.2764,6724.0
2023-09-12 14:55:00,118.43,118.49,118.41,118.45,3910.0,116.2568,116.3157,116.2372,116.2764,3910.0
2023-09-12 15:00:00,118.45,118.48,118.4,118.44,6865.0,116.2764,116.3059,116.2273,116.2666,6865.0
2023-09-12 15:05:00,118.45,118.48,118.43,118.44,5690.0,116.2764,116.3059,116.2568,116.2666,5690.0
2023-09-12 15:10:00,118.44,118.48,118.41,118.45,5160.0,116.2666,116.3059,116.2372,116.2764,5160.0
2023-09-12 15:15:00,118.45,118.46,118.38,118.41,6112.0,116.2764,116.2862,116.2077,116.2372,6112.0
2023-09-12 15:20:00,118.42,118.46,118.35,118.36,5590.0,116.247,116.2862,116.1783,116.1881,5590.0
2023-09-12 15:25:00,118.34,118.38,118.33,118.35,8435.0,116.1684,116.2077,116.1586,116.1783,8435.0
2023-09-12 15:30:00,118.37,118.43,118.34,118.41,14840.0,116.1979,116.2568,116.1684,116.2372,14840.0
2023-09-12 15:35:00,118.42,118.48,118.35,118.36,11216.0,116.247,116.3059,116.1783,116.1881,11216.0
2023-09-12 15:40:00,118.37,118.4,118.27,118.27,11432.0,116.1979,116.2273,116.0997,116.0997,11432.0
2023-09-12 15:45:00,118.28,118.34,118.2,118.29,15243.0,116.1095,116.1684,116.031,116.1194,15243.0
2023-09-12 15:50:00,118.32,118.43,118.26,118.43,36612.0,116.1488,116.2568,116.0899,116.2568,36612.0
2023-09-12 15:55:00,118.45,118.49,118.34,118.37,79193.0,116.2764,116.3157,116.1684,116.1979,79193.0
2023-09-13 09:30:00,118.38,118.51,117.87,118.05,29301.0,116.2077,116.3353,115.7071,115.8838,29301.0
2023-09-13 09:35:00,118.01,118.05,117.91,118.0,10980.0,115.8445,115.8838,115.7463,115.8347,10980.0
2023-09-13 09:40:00,118.01,118.1,117.82,117.98,20588.0,115.8445,115.9328,115.658,115.815,20588.0
2023-09-13 09:45:00,118.01,118.13,117.94,117.95,7903.0,115.8445,115.9623,115.7758,115.7856,7903.0
2023-09-13 09:50:00,117.96,118.09,117.93,118.05,13341.0,115.7954,115.923,115.766,115.8838,13341.0
2023-09-13 09:55:00,118.06,118.07,117.94,117.97,22817.0,115.8936,115.9034,115.7758,115.8052,22817.0
2023-09-13 10:00:00,117.97,118.01,117.84,117.85,19216.0,115.8052,115.8445,115.6776,115.6874,19216.0
2023-09-13 10:05:00,117.83,117.86,117.73,117.73,4331.0,115.6678,115.6972,115.5696,115.5696,4331.0
2023-09-13 10:10:00,117.77,117.83,117.68,117.7,4640.0,115.6089,115.6678,115.5206,115.5402,4640.0
2023-09-13 10:15:00,117.69,117.69,117.54,117.61,5531.0,115.5304,115.5304,115.3831,115.4518,5531.0
2023-09-13 10:20:00,117.63,117.73,117.54,117.69,5894.0,115.4715,115.5696,115.3831,115.5304,5894.0
2023-09-13 10:25:00,117.69,117.71,117.62,117.65,3182.0,115.5304,115.55,115.4617,115.4911,3182.0
2023-09-13 10:30:00,117.63,117.89,117.63,117.74,6495.0,115.4715,115.7267,115.4715,115.5794,6495.0
2023-09-13 10:35:00,117.77,117.86,117.74,117.85,6502.0,115.6089,115.6972,115.5794,115.6874,6502.0
2023-09-13 10:40:00,117.86,117.9,117.81,117.83,10638.0,115.6972,115.7365,115.6482,115.6678,10638.0
2023-09-13 10:45:00,117.84,117.84,117.74,117.8,6619.0,115.6776,115.6776,115.5794,115.6383,6619.0
2023-09-13 10:50:00,117.8,117.88,117.77,117.84,7519.0,115.6383,115.7169,115.6089,115.6776,7519.0
2023-09-13 10:55:00,117.86,117.88,117.81,117.87,6427.0,115.6972,115.7169,115.6482,115.7071,6427.0
2023-09-13 11:00:00,117.87,118.19,117.87,118.19,7269.0,115.7071,116.0212,115.7071,116.0212,7269.0
2023-09-13 11:05:00,118.18,118.37,118.16,118.16,5053.0,116.0114,116.1979,115.9917,115.9917,5053.0
2023-09-13 11:10:00,118.19,118.25,118.18,118.22,4811.0,116.0212,116.0801,116.0114,116.0506,4811.0
2023-09-13 11:15:00,118.2,118.22,118.05,118.05,8951.0,116.031,116.0506,115.8838,115.8838,8951.0
2023-09-13 11:20:00,118.06,118.15,118.02,118.12,4740.0,115.8936,115.9819,115.8543,115.9525,4740.0
2023-09-13 11:25:00,118.15,118.18,118.06,118.06,5489.0,115.9819,116.0114,115.8936,115.8936,5489.0
2023-09-13 11:30:00,118.09,118.17,118.08,118.09,4808.0,115.923,116.0016,115.9132,115.923,4808.0
2023-09-13 11:35:00,118.07,118.09,117.95,117.97,3350.0,115.9034,115.923,115.7856,115.8052,3350.0
2023-09-13 11:40:00,118.0,118.03,117.94,118.0,4100.0,115.8347,115.8641,115.7758,115.8347,4100.0
2023-09-13 11:45:00,117.97,118.07,117.88,117.92,11856.0,115.8052,115.9034,115.7169,115.7561,11856.0
2023-09-13 11:50:00,117.92,117.92,117.77,117.81,6284.0,115.7561,115.7561,115.6089,115.6482,6284.0
2023-09-13 11:55:00,117.81,117.92,117.81,117.91,4075.0,115.6482,115.7561,115.6482,115.7463,4075.0
2023-09-13 12:00:00,117.91,117.91,117.83,117.86,6806.0,115.7463,115.7463,115.6678,115.6972,6806.0
2023-09-13 12:05:00,117.87,117.89,117.75,117.76,7521.0,115.7071,115.7267,115.5893,115.5991,7521.0
2023-09-13 12:10:00,117.74,117.74,117.6,117.6,7980.0,115.5794,115.5794,115.442,115.442,7980.0
2023-09-13 12:15:00,117.6,117.68,117.57,117.68,19721.0,115.442,115.5206,115.4126,115.5206,19721.0
2023-09-13 12:20:00,117.68,117.76,117.66,117.67,5831.0,115.5206,115.5991,115.5009,115.5107,5831.0
2023-09-13 12:25:00,117.65,117.75,117.64,117.71,8935.0,115.4911,115.5893,115.4813,115.55,8935.0
2023-09-13 12:30:00,117.71,117.86,117.67,117.77,21765.0,115.55,115.6972,115.5107,115.6089,21765.0
2023-09-13 12:35:00,117.77,117.77,117.66,117.67,4852.0,115.6089,115.6089,115.5009,115.5107,4852.0
2023-09-13 12:40:00,117.66,117.71,117.61,117.61,4616.0,115.5009,115.55,115.4518,115.4518,4616.0
2023-09-13 12:45:00,117.57,117.71,117.56,117.67,5875.0,115.4126,115.55,115.4028,115.5107,5875.0
2023-09-13 12:50:00,117.65,117.66,117.56,117.59,9534.0,115.4911,115.5009,115.4028,115.4322,9534.0
2023-09-13 12:55:00,117.6,117.66,117.57,117.62,3750.0,115.442,115.5009,115.4126,115.4617,3750.0
2023-09-13 13:00:00,117.62,117.72,117.61,117.71,4500.0,115.4617,115.5598,115.4518,115.55,4500.0
2023-09-13 13:05:00,117.71,117.82,117.71,117.71,6313.0,115.55,115.658,115.55,115.55,6313.0
2023-09-13 13:10:00,117.72,117.83,117.72,117.76,5429.0,115.5598,115.6678,115.5598,115.5991,5429.0
2023-09-13 13:15:00,117.79,117.85,117.75,117.75,6120.0,115.6285,115.6874,115.5893,115.5893,6120.0
2023-09-13 13:20:00,117.76,117.77,117.69,117.72,11470.0,115.5991,115.6089,115.5304,115.5598,11470.0
2023-09-13 13:25:00,117.73,117.74,117.61,117.64,5068.0,115.5696,115.5794,115.4518,115.4813,5068.0
2023-09-13 13:30:00,117.65,117.78,117.62,117.71,6554.0,115.4911,115.6187,115.4617,115.55,6554.0
2023-09-13 13:35:00,117.74,117.85,117.71,117.83,5165.0,115.5794,115.6874,115.55,115.6678,5165.0
2023-09-13 13:40:00,117.81,117.82,117.76,117.82,2519.0,115.6482,115.658,115.5991,115.658,2519.0
2023-09-13 13:45:00,117.84,117.84,117.69,117.72,6325.0,115.6776,115.6776,115.5304,115.5598,6325.0
2023-09-13 13:50:00,117.71,117.71,117.62,117.69,7266.0,115.55,115.55,115.4617,115.5304,7266.0
2023-09-13 13:55:00,117.69,117.74,117.65,117.65,6713.0,115.5304,115.5794,115.4911,115.4911,6713.0
2023-09-13 14:00:00,117.65,117.69,117.61,117.61,6527.0,115.4911,115.5304,115.4518,115.4518,6527.0
2023-09-13 14:05:00,117.61,117.61,117.5,117.53,5682.0,115.4518,115.4518,115.3439,115.3733,5682.0
2023-09-13 14:10:00,117.54,117.55,117.5,117.51,3396.0,115.3831,115.3929,115.3439,115.3537,3396.0
2023-09-13 14:15:00,117.49,117.54,117.47,117.54,9416.0,115.334,115.3831,115.3144,115.3831,9416.0
2023-09-13 14:20:00,117.55,117.57,117.51,117.56,5643.0,115.3929,115.4126,115.3537,115.4028,5643.0
2023-09-13 14:25:00,117.56,117.56,117.5,117.54,6266.0,115.4028,115.4028,115.3439,115.3831,6266.0
2023-09-13 14:30:00,117.52,117.54,117.4,117.42,5884.0,115.3635,115.3831,115.2457,115.2653,5884.0
2023-09-13 14:35:00,117.43,117.51,117.41,117.45,6280.0,115.2751,115.3537,115.2555,115.2948,6280.0
2023-09-13 14:40:00,117.45,117.5,117.3,117.3,4951.0,115.2948,115.3439,115.1475,115.1475,4951.0
2023-09-13 14:45:00,117.29,117.36,117.2,117.27,15319.0,115.1377,115.2064,115.0494,115.1181,15319.0
2023-09-13 14:50:00,117.26,117.35,117.21,117.23,14061.0,115.1083,115.1966,115.0592,115.0788,14061.0
2023-09-13 14:55:00,117.22,117.25,117.13,117.2,9897.0,115.069,115.0984,114.9806,115.0494,9897.0
2023-09-13 15:00:00,117.19,117.2,116.98,117.01,8308.0,115.0395,115.0494,114.8334,114.8628,8308.0
2023-09-13 15:05:00,117.01,117.12,116.94,117.09,28508.0,114.8628,114.9708,114.7941,114.9414,28508.0
2023-09-13 15:10:00,117.1,117.22,117.04,117.05,30399.0,114.9512,115.069,114.8923,114.9021,30399.0
2023-09-13 15:15:00,117.04,117.04,116.86,116.99,17626.0,114.8923,114.8923,114.7156,114.8432,17626.0
2023-09-13 15:20:00,116.98,116.98,116.81,116.81,14861.0,114.8334,114.8334,114.6665,114.6665,14861.0
2023-09-13 15:25:00,116.82,116.91,116.82,116.86,21617.0,114.6763,114.7647,114.6763,114.7156,21617.0
2023-09-13 15:30:00,116.85,116.94,116.85,116.86,39281.0,114.7058,114.7941,114.7058,114.7156,39281.0
2023-09-13 15:35:00,116.87,117.06,116.84,116.85,30413.0,114.7254,114.9119,114.696,114.7058,30413.0
2023-09-13 15:40:00,116.87,116.9,116.81,116.85,31117.0,114.7254,114.7549,114.6665,114.7058,31117.0
2023-09-13 15:45:00,116.83,116.92,116.78,116.78,35229.0,114.6861,114.7745,114.6371,114.6371,35229.0
2023-09-13 15:50:00,116.76,116.89,116.67,116.83,77188.0,114.6174,114.745,114.5291,114.6861,77188.0
2023-09-13 15:55:00,116.82,116.89,116.76,116.82,175166.0,114.6763,114.745,114.6174,114.6763,175166.0
2023-09-14 09:30:00,116.99,117.11,116.83,117.05,19584.0,114.8432,114.961,114.6861,114.9021,19584.0
2023-09-14 09:35:00,117.03,117.06,116.9,116.92,9260.0,114.8825,114.9119,114.7549,114.7745,9260.0
2023-09-14 09:40:00,116.9,117.26,116.9,117.26,15472.0,114.7549,115.1083,114.7549,115.1083,15472.0
2023-09-14 09:45:00,117.34,117.46,117.3,117.3,18399.0,115.1868,115.3046,115.1475,115.1475,18399.0
2023-09-14 09:50:00,117.3,117.33,117.22,117.25,3900.0,115.1475,115.177,115.069,115.0984,3900.0
2023-09-14 09:55:00,117.26,117.26,117.16,117.26,7110.0,115.1083,115.1083,115.0101,115.1083,7110.0
2023-09-14 10:00:00,117.29,117.29,117.09,117.12,6783.0,115.1377,115.1377,114.9414,114.9708,6783.0
2023-09-14 10:05:00,117.13,117.29,117.13,117.29,8986.0,114.9806,115.1377,114.9806,115.1377,8986.0
2023-09-14 10:10:00,117.28,117.44,117.28,117.33,6882.0,115.1279,115.285,115.1279,115.177,6882.0
2023-09-14 10:15:00,117.3,117.37,117.25,117.28,7562.0,115.1475,115.2162,115.0984,115.1279,7562.0
2023-09-14 10:20:00,117.31,117.36,117.26,117.33,6562.0,115.1573,115.2064,115.1083,115.177,6562.0
2023-09-14 10:25:00,117.34,117.47,117.3,117.45,10312.0,115.1868,115.3144,115.1475,115.2948,10312.0
2023-09-14 10:30:00,117.47,117.7,117.36,117.67,28881.0,115.3144,115.5402,115.2064,115.5107,28881.0
2023-09-14 10:35:00,117.67,117.91,117.67,117.8,13961.0,115.5107,115.7463,115.5107,115.6383,13961.0
2023-09-14 10:40:00,117.84,117.94,117.84,117.92,8078.0,115.6776,115.7758,115.6776,115.7561,8078.0
2023-09-14 10:45:00,117.93,118.05,117.92,117.96,10414.0,115.766,115.8838,115.7561,115.7954,10414.0
2023-09-14 10:50:00,118.0,118.2,118.0,118.16,5081.0,115.8347,116.031,115.8347,115.9917,5081.0
2023-09-14 10:55:00,118.17,118.2,117.85,117.86,16545.0,116.0016,116.031,115.6874,115.6972,16545.0
2023-09-14 11:00:00,117.86,117.91,117.78,117.85,7357.0,115.6972,115.7463,115.6187,115.6874,7357.0
2023-09-14 11:05:00,117.79,117.82,117.73,117.73,8207.0,115.6285,115.658,115.5696,115.5696,8207.0
2023-09-14 11:10:00,117.73,117.81,117.69,117.77,11818.0,115.5696,115.6482,115.5304,115.6089,11818.0
2023-09-14 11:15:00,117.75,117.81,117.68,117.68,11803.0,115.5893,115.6482,115.5206,115.5206,11803.0
2023-09-14 11:20:00,117.7,117.7,117.62,117.63,4264.0,115.5402,115.5402,115.4617,115.4715,4264.0
2023-09-14 11:25:00,117.63,117.67,117.57,117.6,5087.0,115.4715,115.5107,115.4126,115.442,5087.0
2023-09-14 11:30:00,117.62,117.63,117.56,117.56,5494.0,115.4617,115.4715,115.4028,115.4028,5494.0
2023-09-14 11:35:00,117.59,117.61,117.55,117.61,3102.0,115.4322,115.4518,115.3929,115.4518,3102.0
2023-09-14 11:40:00,117.61,117.66,117.54,117.66,6118.0,115.4518,115.5009,115.3831,115.5009,6118.0
2023-09-14 11:45:00,117.63,117.68,117.54,117.68,4512.0,115.4715,115.5206,115.3831,115.5206,4512.0
2023-09-14 11:50:00,117.66,117.87,117.63,117.77,6825.0,115.5009,115.7071,115.4715,115.6089,6825.0
2023-09-14 11:55:00,117.75,117.76,117.7,117.73,9995.0,115.5893,115.5991,115.5402,115.5696,9995.0
2023-09-14 12:00:00,117.74,117.75,117.65,117.67,6630.0,115.5794,115.5893,115.4911,115.5107,6630.0
2023-09-14 12:05:00,117.67,117.71,117.59,117.62,8590.0,115.5107,115.55,115.4322,115.4617,8590.0
2023-09-14 12:10:00,117.63,117.75,117.62,117.73,7137.0,115.4715,115.5893,115.4617,115.5696,7137.0
2023-09-14 12:15:00,117.75,117.79,117.73,117.78,12023.0,115.5893,115.6285,115.5696,115.6187,12023.0
2023-09-14 12:20:00,117.79,117.81,117.71,117.74,6850.0,115.6285,115.6482,115.55,115.5794,6850.0
2023-09-14 12:25:00,117.72,117.75,117.68,117.71,6227.0,115.5598,115.5893,115.5206,115.55,6227.0
2023-09-14 12:30:00,117.72,117.8,117.72,117.78,12548.0,115.5598,115.6383,115.5598,115.6187,12548.0
2023-09-14 12:35:00,117.77,117.93,117.77,117.9,12317.0,115.6089,115.766,115.6089,115.7365,12317.0
2023-09-14 12:40:00,117.9,117.99,117.89,117.92,12178.0,115.7365,115.8249,115.7267,115.7561,12178.0
2023-09-14 12:45:00,117.92,117.96,117.89,117.92,15472.0,115.7561,115.7954,115.7267,115.7561,15472.0
2023-09-14 12:50:00,117.91,117.96,117.9,117.95,17808.0,115.7463,115.7954,115.7365,115.7856,17808.0
2023-09-14 12:55:00,117.95,118.01,117.94,117.98,24199.0,115.7856,115.8445,115.7758,115.815,24199.0
2023-09-14 13:00:00,117.96,117.98,117.9,117.91,4399.0,115.7954,115.815,115.7365,115.7463,4399.0
2023-09-14 13:05:00,117.89,117.95,117.86,117.91,8640.0,115.7267,115.7856,115.6972,115.7463,8640.0
2023-09-14 13:10:00,117.92,117.94,117.84,117.85,5901.0,115.7561,115.7758,115.6776,115.6874,5901.0
2023-09-14 13:15:00,117.85,117.85,117.79,117.79,17634.0,115.6874,115.6874,115.6285,115.6285,17634.0
2023-09-14 13:20:00,117.81,117.85,117.76,117.76,6803.0,115.6482,115.6874,115.5991,115.5991,6803.0
2023-09-14 13:25:00,117.75,117.92,117.75,117.91,5646.0,115.5893,115.7561,115.5893,115.7463,5646.0
2023-09-14 13:30:00,117.93,118.0,117.92,117.93,3758.0,115.766,115.8347,115.7561,115.766,3758.0
2023-09-14 13:35:00,117.95,117.95,117.89,117.92,3443.0,115.7856,115.7856,115.7267,115.7561,3443.0
2023-09-14 13:40:00,117.99,117.99,117.89,117.91,7241.0,115.8249,115.8249,115.7267,115.7463,7241.0
2023-09-14 13:45:00,117.9,117.9,117.83,117.89,6362.0,115.7365,115.7365,115.6678,115.7267,6362.0
2023-09-14 13:50:00,117.89,117.9,117.77,117.8,12090.0,115.7267,115.7365,115.6089,115.6383,12090.0
2023-09-14 13:55:00,117.81,117.87,117.81,117.84,3329.0,115.6482,115.7071,115.6482,115.6776,3329.0
2023-09-14 14:00:00,117.87,117.87,117.71,117.73,8027.0,115.7071,115.7071,115.55,115.5696,8027.0
2023-09-14 14:05:00,117.74,117.76,117.67,117.67,6368.0,115.5794,115.5991,115.5107,115.5107,6368.0
2023-09-14 14:10:00,117.68,117.71,117.58,117.61,7249.0,115.5206,115.55,115.4224,115.4518,7249.0
2023-09-14 14:15:00,117.62,117.64,117.54,117.55,10550.0,115.4617,115.4813,115.3831,115.3929,10550.0
2023-09-14 14:20:00,117.55,117.56,117.51,117.55,10874.0,115.3929,115.4028,115.3537,115.3929,10874.0
2023-09-14 14:25:00,117.54,117.56,117.38,117.39,7948.0,115.3831,115.4028,115.2261,115.2359,7948.0
2023-09-14 14:30:00,117.38,117.4,117.3,117.32,10044.0,115.2261,115.2457,115.1475,115.1672,10044.0
2023-09-14 14:35:00,117.32,117.35,117.25,117.3,21858.0,115.1672,115.1966,115.0984,115.1475,21858.0
2023-09-14 14:40:00,117.29,117.42,117.29,117.34,9086.0,115.1377,115.2653,115.1377,115.1868,9086.0
2023-09-14 14:45:00,117.33,117.42,117.3,117.39,12553.0,115.177,115.2653,115.1475,115.2359,12553.0
2023-09-14 14:50:00,117.38,117.4,117.36,117.37,11510.0,115.2261,115.2457,115.2064,115.2162,11510.0
2023-09-14 14:55:00,117.37,117.38,117.32,117.35,6558.0,115.2162,115.2261,115.1672,115.1966,6558.0
2023-09-14 15:00:00,117.35,117.47,117.33,117.38,27196.0,115.1966,115.3144,115.177,115.2261,27196.0
2023-09-14 15:05:00,117.39,117.53,117.38,117.53,13455.0,115.2359,115.3733,115.2261,115.3733,13455.0
2023-09-14 15:10:00,117.53,117.54,117.44,117.47,21421.0,115.3733,115.3831,115.285,115.3144,21421.0
2023-09-14 15:15:00,117.48,117.54,117.43,117.48,28436.0,115.3242,115.3831,115.2751,115.3242,28436.0
2023-09-14 15:20:00,117.46,117.55,117.44,117.53,22993.0,115.3046,115.3929,115.285,115.3733,22993.0
2023-09-14 15:25:00,117.52,117.52,117.29,117.3,22816.0,115.3635,115.3635,115.1377,115.1475,22816.0
2023-09-14 15:30:00,117.29,117.45,117.29,117.43,17317.0,115.1377,115.2948,115.1377,115.2751,17317.0
2023-09-14 15:35:00,117.43,117.47,117.37,117.38,24357.0,115.2751,115.3144,115.2162,115.2261,24357.0
2023-09-14 15:40:00,117.39,117.56,117.39,117.56,25635.0,115.2359,115.4028,115.2359,115.4028,25635.0
2023-09-14 15:45:00,117.56,117.68,117.53,117.67,23059.0,115.4028,115.5206,115.3733,115.5107,23059.0
2023-09-14 15:50:00,117.68,117.88,117.68,117.82,35211.0,115.5206,115.7169,115.5206,115.658,35211.0
2023-09-14 15:55:00,117.83,117.87,117.71,117.74,127282.0,115.6678,115.7071,115.55,115.5794,127282.0
2023-09-15 09:30:00,117.92,118.14,117.47,118.02,467062.0,115.7561,115.9721,115.3144,115.8543,467062.0
2023-09-15 09:35:00,118.01,118.04,117.86,117.9,5121.0,115.8445,115.8739,115.6972,115.7365,5121.0
2023-09-15 09:40:00,117.88,117.94,117.76,117.77,8065.0,115.7169,115.7758,115.5991,115.6089,8065.0
2023-09-15 09:45:00,117.7,117.7,117.35,117.53,8727.0,115.5402,115.5402,115.1966,115.3733,8727.0
2023-09-15 09:50:00,117.52,117.68,117.45,117.62,5211.0,115.3635,115.5206,115.2948,115.4617,5211.0
2023-09-15 09:55:00,117.57,117.57,117.39,117.56,6590.0,115.4126,115.4126,115.2359,115.4028,6590.0
2023-09-15 10:00:00,117.6,117.75,117.54,117.58,9656.0,115.442,115.5893,115.3831,115.4224,9656.0
2023-09-15 10:05:00,117.61,117.66,117.22,117.28,7880.0,115.4518,115.5009,115.069,115.1279,7880.0
2023-09-15 10:10:00,117.26,117.58,117.21,117.5,8918.0,115.1083,115.4224,115.0592,115.3439,8918.0
2023-09-15 10:15:00,117.52,117.55,117.44,117.46,3523.0,115.3635,115.3929,115.285,115.3046,3523.0
2023-09-15 10:20:00,117.44,117.5,117.42,117.44,3833.0,115.285,115.3439,115.2653,115.285,3833.0
2023-09-15 10:25:00,117.44,117.47,117.32,117.32,3362.0,115.285,115.3144,115.1672,115.1672,3362.0
2023-09-15 10:30:00,117.37,117.4,117.29,117.36,2900.0,115.2162,115.2457,115.1377,115.2064,2900.0
2023-09-15 10:35:00,117.37,117.45,117.25,117.25,6626.0,115.2162,115.2948,115.0984,115.0984,6626.0
2023-09-15 10:40:00,117.27,117.29,117.16,117.25,4787.0,115.1181,115.1377,115.0101,115.0984,4787.0
2023-09-15 10:45:00,117.27,117.34,117.24,117.34,8053.0,115.1181,115.1868,115.0886,115.1868,8053.0
2023-09-15 10:50:00,117.41,117.42,117.23,117.23,22120.0,115.2555,115.2653,115.0788,115.0788,22120.0
2023-09-15 10:55:00,117.23,117.29,117.22,117.25,11364.0,115.0788,115.1377,115.069,115.0984,11364.0
2023-09-15 11:00:00,117.28,117.39,117.25,117.38,5477.0,115.1279,115.2359,115.0984,115.2261,5477.0
2023-09-15 11:05:00,117.47,117.52,117.37,117.39,6320.0,115.3144,115.3635,115.2162,115.2359,6320.0
2023-09-15 11:10:00,117.4,117.4,117.3,117.31,57484.0,115.2457,115.2457,115.1475,115.1573,57484.0
2023-09-15 11:15:00,117.31,117.43,117.31,117.36,5850.0,115.1573,115.2751,115.1573,115.2064,5850.0
2023-09-15 11:20:00,117.33,117.39,117.31,117.32,5757.0,115.177,115.2359,115.1573,115.1672,5757.0
2023-09-15 11:25:00,117.32,117.38,117.3,117.35,6441.0,115.1672,115.2261,115.1475,115.1966,6441.0
2023-09-15 11:30:00,117.35,117.42,117.32,117.33,23213.0,115.1966,115.2653,115.1672,115.177,23213.0
2023-09-15 11:35:00,117.37,117.45,117.33,117.39,8566.0,115.2162,115.2948,115.177,115.2359,8566.0
2023-09-15 11:40:00,117.4,117.53,117.4,117.52,13996.0,115.2457,115.3733,115.2457,115.3635,13996.0
2023-09-15 11:45:00,117.51,117.56,117.44,117.56,8049.0,115.3537,115.4028,115.285,115.4028,8049.0
2023-09-15 11:50:00,117.54,117.54,117.39,117.47,13564.0,115.3831,115.3831,115.2359,115.3144,13564.0
2023-09-15 11:55:00,117.51,117.73,117.48,117.68,11140.0,115.3537,115.5696,115.3242,115.5206,11140.0
2023-09-15 12:00:00,117.68,117.69,117.58,117.65,5842.0,115.5206,115.5304,115.4224,115.4911,5842.0
2023-09-15 12:05:00,117.65,117.75,117.62,117.75,19534.0,115.4911,115.5893,115.4617,115.5893,19534.0
2023-09-15 12:10:00,117.73,117.8,117.71,117.76,7479.0,115.5696,115.6383,115.55,115.5991,7479.0
2023-09-15 12:15:00,117.73,117.8,117.66,117.78,5689.0,115.5696,115.6383,115.5009,115.6187,5689.0
2023-09-15 12:20:00,117.8,117.84,117.71,117.75,5741.0,115.6383,115.6776,115.55,115.5893,5741.0
2023-09-15 12:25:00,117.77,117.81,117.72,117.76,6158.0,115.6089,115.6482,115.5598,115.5991,6158.0
2023-09-15 12:30:00,117.75,117.84,117.75,117.83,3216.0,115.5893,115.6776,115.5893,115.6678,3216.0
2023-09-15 12:35:00,117.8,117.9,117.79,117.9,2382.0,115.6383,115.7365,115.6285,115.7365,2382.0
2023-09-15 12:40:00,117.92,117.92,117.8,117.84,11181.0,115.7561,115.7561,115.6383,115.6776,11181.0
2023-09-15 12:45:00,117.82,118.02,117.82,117.99,6924.0,115.658,115.8543,115.658,115.8249,6924.0
2023-09-15 12:50:00,118.0,118.01,117.91,117.91,4859.0,115.8347,115.8445,115.7463,115.7463,4859.0
2023-09-15 12:55:00,117.89,117.94,117.89,117.94,2869.0,115.7267,115.7758,115.7267,115.7758,2869.0
2023-09-15 13:00:00,117.94,117.94,117.8,117.8,4186.0,115.7758,115.7758,115.6383,115.6383,4186.0
2023-09-15 13:05:00,117.78,117.78,117.65,117.65,5794.0,115.6187,115.6187,115.4911,115.4911,5794.0
2023-09-15 13:10:00,117.68,117.71,117.57,117.62,4717.0,115.5206,115.55,115.4126,115.4617,4717.0
2023-09-15 13:15:00,117.62,117.72,117.59,117.68,5939.0,115.4617,115.5598,115.4322,115.5206,5939.0
2023-09-15 13:20:00,117.7,117.71,117.62,117.68,6133.0,115.5402,115.55,115.4617,115.5206,6133.0
2023-09-15 13:25:00,117.67,117.84,117.67,117.79,9593.0,115.5107,115.6776,115.5107,115.6285,9593.0
2023-09-15 13:30:00,117.81,117.99,117.72,117.93,14015.0,115.6482,115.8249,115.5598,115.766,14015.0
2023-09-15 13:35:00,117.94,118.03,117.88,118.01,7348.0,115.7758,115.8641,115.7169,115.8445,7348.0
2023-09-15 13:40:00,118.03,118.04,117.97,117.98,8249.0,115.8641,115.8739,115.8052,115.815,8249.0
2023-09-15 13:45:00,117.97,118.08,117.97,118.07,6439.0,115.8052,115.9132,115.8052,115.9034,6439.0
2023-09-15 13:50:00,118.07,118.08,118.0,118.07,8553.0,115.9034,115.9132,115.8347,115.9034,8553.0
2023-09-15 13:55:00,118.04,118.16,118.04,118.14,12996.0,115.8739,115.9917,115.8739,115.9721,12996.0
2023-09-15 14:00:00,118.14,118.19,118.05,118.17,9460.0,115.9721,116.0212,115.8838,116.0016,9460.0
2023-09-15 14:05:00,118.19,118.19,118.02,118.02,7681.0,116.0212,116.0212,115.8543,115.8543,7681.0
2023-09-15 14:10:00,118.02,118.12,118.0,118.02,7620.0,115.8543,115.9525,115.8347,115.8543,7620.0
2023-09-15 14:15:00,118.01,118.07,117.91,117.91,29372.0,115.8445,115.9034,115.7463,115.7463,29372.0
2023-09-15 14:20:00,117.94,117.96,117.88,117.91,9912.0,115.7758,115.7954,115.7169,115.7463,9912.0
2023-09-15 14:25:00,117.91,117.95,117.87,117.94,7522.0,115.7463,115.7856,115.7071,115.7758,7522.0
2023-09-15 14:30:00,117.94,117.96,117.87,117.96,23404.0,115.7758,115.7954,115.7071,115.7954,23404.0
2023-09-15 14:35:00,118.01,118.11,117.95,118.08,10522.0,115.8445,115.9427,115.7856,115.9132,10522.0
2023-09-15 14:40:00,118.12,118.14,118.07,118.1,7138.0,115.9525,115.9721,115.9034,115.9328,7138.0
2023-09-15 14:45:00,118.11,118.18,118.09,118.15,8367.0,115.9427,116.0114,115.923,115.9819,8367.0
2023-09-15 14:50:00,118.16,118.22,118.13,118.22,14573.0,115.9917,116.0506,115.9623,116.0506,14573.0
2023-09-15 14:55:00,118.2,118.29,118.19,118.29,11909.0,116.031,116.1194,116.0212,116.1194,11909.0
2023-09-15 15:00:00,118.28,118.28,118.16,118.21,50361.0,116.1095,116.1095,115.9917,116.0408,50361.0
2023-09-15 15:05:00,118.21,118.32,118.2,118.24,12200.0,116.0408,116.1488,116.031,116.0703,12200.0
2023-09-15 15:10:00,118.27,118.36,118.27,118.36,13099.0,116.0997,116.1881,116.0997,116.1881,13099.0
2023-09-15 15:15:00,118.36,118.37,118.27,118.3,12078.0,116.1881,116.1979,116.0997,116.1292,12078.0
2023-09-15 15:20:00,118.29,118.36,118.25,118.3,22746.0,116.1194,116.1881,116.0801,116.1292,22746.0
2023-09-15 15:25:00,118.3,118.42,118.29,118.38,18404.0,116.1292,116.247,116.1194,116.2077,18404.0
2023-09-15 15:30:00,118.38,118.42,118.32,118.32,21667.0,116.2077,116.247,116.1488,116.1488,21667.0
2023-09-15 15:35:00,118.31,118.33,118.19,118.21,41384.0,116.139,116.1586,116.0212,116.0408,41384.0
2023-09-15 15:40:00,118.19,118.29,118.16,118.28,34018.0,116.0212,116.1194,115.9917,116.1095,34018.0
2023-09-15 15:45:00,118.28,118.36,118.23,118.35,30934.0,116.1095,116.1881,116.0605,116.1783,30934.0
2023-09-15 15:50:00,118.34,118.41,118.21,118.3,42614.0,116.1684,116.2372,116.0408,116.1292,42614.0
2023-09-15 15:55:00,118.28,118.29,118.14,118.18,140427.0,116.1095,116.1194,115.9721,116.0114,140427.0
2023-09-18 09:30:00,118.05,118.24,117.98,118.17,15917.0,115.8838,116.0703,115.815,116.0016,15917.0
2023-09-18 09:35:00,118.12,118.34,118.11,118.29,10888.0,115.9525,116.1684,115.9427,116.1194,10888.0
2023-09-18 09:40:00,118.35,118.37,117.93,117.95,7054.0,116.1783,116.1979,115.766,115.7856,7054.0
2023-09-18 09:45:00,117.94,117.96,117.62,117.73,7897.0,115.7758,115.7954,115.4617,115.5696,7897.0
2023-09-18 09:50:00,117.76,118.13,117.73,118.12,16515.0,115.5991,115.9623,115.5696,115.9525,16515.0
2023-09-18 09:55:00,118.11,118.15,117.96,118.01,5310.0,115.9427,115.9819,115.7954,115.8445,5310.0
2023-09-18 10:00:00,117.96,118.07,117.88,118.02,13680.0,115.7954,115.9034,115.7169,115.8543,13680.0
2023-09-18 10:05:00,117.98,118.1,117.94,118.07,12883.0,115.815,115.9328,115.7758,115.9034,12883.0
2023-09-18 10:10:00,118.08,118.21,118.05,118.19,8249.0,115.9132,116.0408,115.8838,116.0212,8249.0
2023-09-18 10:15:00,118.2,118.24,118.16,118.17,8113.0,116.031,116.0703,115.9917,116.0016,8113.0
2023-09-18 10:20:00,118.16,118.24,118.16,118.18,7492.0,115.9917,116.0703,115.9917,116.0114,7492.0
2023-09-18 10:25:00,118.19,118.32,118.19,118.29,9805.0,116.0212,116.1488,116.0212,116.1194,9805.0
2023-09-18 10:30:00,118.28,118.37,118.26,118.37,11617.0,116.1095,116.1979,116.0899,116.1979,11617.0
2023-09-18 10:35:00,118.38,118.51,118.29,118.32,12002.0,116.2077,116.3353,116.1194,116.1488,12002.0
2023-09-18 10:40:00,118.33,118.5,118.33,118.46,17132.0,116.1586,116.3255,116.1586,116.2862,17132.0
2023-09-18 10:45:00,118.41,118.52,118.29,118.34,13465.0,116.2372,116.3451,116.1194,116.1684,13465.0
2023-09-18 10:50:00,118.35,118.37,118.32,118.37,9603.0,116.1783,116.1979,116.1488,116.1979,9603.0
2023-09-18 10:55:00,118.37,118.48,118.34,118.44,11023.0,116.1979,116.3059,116.1684,116.2666,11023.0
2023-09-18 11:00:00,118.45,118.46,118.36,118.4,9962.0,116.2764,116.2862,116.1881,116.2273,9962.0
2023-09-18 11:05:00,118.39,118.46,118.38,118.45,3873.0,116.2175,116.2862,116.2077,116.2764,3873.0
2023-09-18 11:10:00,118.43,118.44,118.36,118.41,6625.0,116.2568,116.2666,116.1881,116.2372,6625.0
2023-09-18 11:15:00,118.42,118.49,118.4,118.48,7117.0,116.247,116.3157,116.2273,116.3059,7117.0
2023-09-18 11:20:00,118.5,118.57,118.46,118.51,4978.0,116.3255,116.3942,116.2862,116.3353,4978.0
2023-09-18 11:25:00,118.5,118.51,118.42,118.5,7222.0,116.3255,116.3353,116.247,116.3255,7222.0
2023-09-18 11:30:00,118.5,118.59,118.49,118.57,13410.0,116.3255,116.4139,116.3157,116.3942,13410.0
2023-09-18 11:35:00,118.57,118.63,118.55,118.58,5591.0,116.3942,116.4531,116.3746,116.404,5591.0
2023-09-18 11:40:00,118.58,118.58,118.5,118.52,5875.0,116.404,116.404,116.3255,116.3451,5875.0
2023-09-18 11:45:00,118.54,118.56,118.39,118.48,4327.0,116.3648,116.3844,116.2175,116.3059,4327.0
2023-09-18 11:50:00,118.47,118.58,118.45,118.49,8885.0,116.2961,116.404,116.2764,116.3157,8885.0
2023-09-18 11:55:00,118.48,118.48,118.36,118.37,3500.0,116.3059,116.3059,116.1881,116.1979,3500.0
2023-09-18 12:00:00,118.37,118.4,118.33,118.37,7921.0,116.1979,116.2273,116.1586,116.1979,7921.0
2023-09-18 12:05:00,118.37,118.39,118.3,118.36,10590.0,116.1979,116.2175,116.1292,116.1881,10590.0
2023-09-18 12:10:00,118.37,118.41,118.3,118.34,15450.0,116.1979,116.2372,116.1292,116.1684,15450.0
2023-09-18 12:15:00,118.36,118.36,118.28,118.29,13337.0,116.1881,116.1881,116.1095,116.1194,13337.0
2023-09-18 12:20:00,118.3,118.34,118.21,118.24,16072.0,116.1292,116.1684,116.0408,116.0703,16072.0
2023-09-18 12:25:00,118.21,118.29,118.17,118.29,11265.0,116.0408,116.1194,116.0016,116.1194,11265.0
2023-09-18 12:30:00,118.28,118.36,118.22,118.3,10874.0,116.1095,116.1881,116.0506,116.1292,10874.0
2023-09-18 12:35:00,118.3,118.4,118.25,118.4,19239.0,116.1292,116.2273,116.0801,116.2273,19239.0
2023-09-18 12:40:00,118.39,118.43,118.37,118.39,12853.0,116.2175,116.2568,116.1979,116.2175,12853.0
2023-09-18 12:45:00,118.39,118.42,118.34,118.39,11162.0,116.2175,116.247,116.1684,116.2175,11162.0
2023-09-18 12:50:00,118.39,118.39,118.2,118.2,7698.0,116.2175,116.2175,116.031,116.031,7698.0
2023-09-18 12:55:00,118.22,118.22,118.03,118.05,9161.0,116.0506,116.0506,115.8641,115.8838,9161.0
2023-09-18 13:00:00,118.06,118.1,117.99,118.0,14763.0,115.8936,115.9328,115.8249,115.8347,14763.0
2023-09-18 13:05:00,118.01,118.02,117.83,117.87,19685.0,115.8445,115.8543,115.6678,115.7071,19685.0
2023-09-18 13:10:00,117.86,117.88,117.8,117.83,10399.0,115.6972,115.7169,115.6383,115.6678,10399.0
2023-09-18 13:15:00,117.82,117.92,117.8,117.89,10347.0,115.658,115.7561,115.6383,115.7267,10347.0
2023-09-18 13:20:00,117.91,118.0,117.91,118.0,12338.0,115.7463,115.8347,115.7463,115.8347,12338.0
2023-09-18 13:25:00,118.0,118.02,117.93,117.94,11938.0,115.8347,115.8543,115.766,115.7758,11938.0
2023-09-18 13:30:00,117.95,118.02,117.94,117.98,10614.0,115.7856,115.8543,115.7758,115.815,10614.0
2023-09-18 13:35:00,118.0,118.03,117.96,118.02,12490.0,115.8347,115.8641,115.7954,115.8543,12490.0
2023-09-18 13:40:00,118.01,118.04,117.94,117.96,7993.0,115.8445,115.8739,115.7758,115.7954,7993.0
2023-09-18 13:45:00,117.97,118.04,117.95,118.0,10062.0,115.8052,115.8739,115.7856,115.8347,10062.0
2023-09-18 13:50:00,118.02,118.05,117.97,118.0,10045.0,115.8543,115.8838,115.8052,115.8347,10045.0
2023-09-18 13:55:00,118.01,118.05,117.99,118.0,9891.0,115.8445,115.8838,115.8249,115.8347,9891.0
2023-09-18 14:00:00,118.0,118.03,117.95,118.02,8099.0,115.8347,115.8641,115.7856,115.8543,8099.0
2023-09-18 14:05:00,118.01,118.05,117.97,118.0,12601.0,115.8445,115.8838,115.8052,115.8347,12601.0
2023-09-18 14:10:00,118.0,118.0,117.84,117.9,18986.0,115.8347,115.8347,115.6776,115.7365,18986.0
2023-09-18 14:15:00,117.91,117.99,117.9,117.95,13708.0,115.7463,115.8249,115.7365,115.7856,13708.0
2023-09-18 14:20:00,117.95,118.01,117.95,117.98,11540.0,115.7856,115.8445,115.7856,115.815,11540.0
2023-09-18 14:25:00,117.97,118.01,117.95,117.98,15582.0,115.8052,115.8445,115.7856,115.815,15582.0
2023-09-18 14:30:00,117.98,118.06,117.97,118.06,15337.0,115.815,115.8936,115.8052,115.8936,15337.0
2023-09-18 14:35:00,118.06,118.08,118.02,118.05,17874.0,115.8936,115.9132,115.8543,115.8838,17874.0
2023-09-18 14:40:00,118.06,118.13,118.05,118.12,15034.0,115.8936,115.9623,115.8838,115.9525,15034.0
2023-09-18 14:45:00,118.11,118.2,118.09,118.17,19924.0,115.9427,116.031,115.923,116.0016,19924.0
2023-09-18 14:50:00,118.17,118.22,118.03,118.04,20177.0,116.0016,116.0506,115.8641,115.8739,20177.0
2023-09-18 14:55:00,118.02,118.05,117.92,117.96,15809.0,115.8543,115.8838,115.7561,115.7954,15809.0
2023-09-18 15:00:00,117.96,117.96,117.73,117.73,21434.0,115.7954,115.7954,115.5696,115.5696,21434.0
2023-09-18 15:05:00,117.72,117.72,117.64,117.65,11686.0,115.5598,115.5598,115.4813,115.4911,11686.0
2023-09-18 15:10:00,117.66,117.77,117.66,117.71,10195.0,115.5009,115.6089,115.5009,115.55,10195.0
2023-09-18 15:15:00,117.72,117.75,117.68,117.75,11403.0,115.5598,115.5893,115.5206,115.5893,11403.0
2023-09-18 15:20:00,117.76,117.81,117.69,117.72,13540.0,115.5991,115.6482,115.5304,115.5598,13540.0
2023-09-18 15:25:00,117.74,117.77,117.58,117.59,22410.0,115.5794,115.6089,115.4224,115.4322,22410.0
2023-09-18 15:30:00,117.59,117.59,117.5,117.54,22535.0,115.4322,115.4322,115.3439,115.3831,22535.0
2023-09-18 15:35:00,117.53,117.7,117.51,117.64,15409.0,115.3733,115.5402,115.3537,115.4813,15409.0
2023-09-18 15:40:00,117.67,117.74,117.63,117.7,16740.0,115.5107,115.5794,115.4715,115.5402,16740.0
2023-09-18 15:45:00,117.71,117.71,117.61,117.68,17526.0,115.55,115.55,115.4518,115.5206,17526.0
2023-09-18 15:50:00,117.68,117.74,117.57,117.72,43926.0,115.5206,115.5794,115.4126,115.5598,43926.0
2023-09-18 15:55:00,117.72,117.73,117.62,117.67,104905.0,115.5598,115.5696,115.4617,115.5107,104905.0
2023-09-19 09:30:00,117.15,117.65,117.15,117.46,33890.0,115.0003,115.4911,115.0003,115.3046,33890.0
2023-09-19 09:35:00,117.48,117.57,117.16,117.47,15499.0,115.3242,115.4126,115.0101,115.3144,15499.0
2023-09-19 09:40:00,117.58,117.58,117.23,117.23,7976.0,115.4224,115.4224,115.0788,115.0788,7976.0
2023-09-19 09:45:00,117.27,117.35,117.0,117.02,13355.0,115.1181,115.1966,114.853,114.8727,13355.0
2023-09-19 09:50:00,117.01,117.15,116.89,117.06,17803.0,114.8628,115.0003,114.745,114.9119,17803.0
2023-09-19 09:55:00,117.06,117.15,117.04,117.11,6764.0,114.9119,115.0003,114.8923,114.961,6764.0
2023-09-19 10:00:00,117.11,117.12,116.8,116.81,23320.0,114.961,114.9708,114.6567,114.6665,23320.0
2023-09-19 10:05:00,116.8,116.89,116.68,116.69,13430.0,114.6567,114.745,114.5389,114.5487,13430.0
2023-09-19 10:10:00,116.72,116.82,116.5,116.79,28539.0,114.5782,114.6763,114.3622,114.6469,28539.0
2023-09-19 10:15:00,116.78,116.9,116.59,116.9,18079.0,114.6371,114.7549,114.4506,114.7549,18079.0
2023-09-19 10:20:00,116.92,117.17,116.92,117.09,14301.0,114.7745,115.0199,114.7745,114.9414,14301.0
2023-09-19 10:25:00,117.05,117.18,117.05,117.18,6186.0,114.9021,115.0297,114.9021,115.0297,6186.0
2023-09-19 10:30:00,117.16,117.19,117.03,117.06,6502.0,115.0101,115.0395,114.8825,114.9119,6502.0
2023-09-19 10:35:00,117.03,117.09,116.88,116.88,9780.0,114.8825,114.9414,114.7352,114.7352,9780.0
2023-09-19 10:40:00,116.87,116.99,116.78,116.93,21766.0,114.7254,114.8432,114.6371,114.7843,21766.0
2023-09-19 10:45:00,116.93,116.93,116.63,116.69,11808.0,114.7843,114.7843,114.4898,114.5487,11808.0
2023-09-19 10:50:00,116.67,116.77,116.62,116.77,8393.0,114.5291,114.6272,114.48,114.6272,8393.0
2023-09-19 10:55:00,116.77,116.89,116.7,116.72,9212.0,114.6272,114.745,114.5585,114.5782,9212.0
2023-09-19 11:00:00,116.7,116.77,116.64,116.76,7717.0,114.5585,114.6272,114.4996,114.6174,7717.0
2023-09-19 11:05:00,116.74,116.81,116.71,116.71,7042.0,114.5978,114.6665,114.5684,114.5684,7042.0
2023-09-19 11:10:00,116.71,116.71,116.59,116.67,6056.0,114.5684,114.5684,114.4506,114.5291,6056.0
2023-09-19 11:15:00,116.67,116.72,116.61,116.68,9803.0,114.5291,114.5782,114.4702,114.5389,9803.0
2023-09-19 11:20:00,116.71,116.76,116.66,116.7,5867.0,114.5684,114.6174,114.5193,114.5585,5867.0
2023-09-19 11:25:00,116.67,116.72,116.6,116.61,4830.0,114.5291,114.5782,114.4604,114.4702,4830.0
2023-09-19 11:30:00,116.62,116.73,116.56,116.57,9120.0,114.48,114.588,114.4211,114.4309,9120.0
2023-09-19 11:35:00,116.56,116.64,116.56,116.59,6517.0,114.4211,114.4996,114.4211,114.4506,6517.0
2023-09-19 11:40:00,116.59,116.63,116.47,116.61,7577.0,114.4506,114.4898,114.3328,114.4702,7577.0
2023-09-19 11:45:00,116.61,116.66,116.59,116.64,8306.0,114.4702,114.5193,114.4506,114.4996,8306.0
2023-09-19 11:50:00,116.64,116.77,116.58,116.67,10255.0,114.4996,114.6272,114.4407,114.5291,10255.0
2023-09-19 11:55:00,116.7,116.75,116.61,116.61,6918.0,114.5585,114.6076,114.4702,114.4702,6918.0
2023-09-19 12:00:00,116.63,116.64,116.48,116.6,8681.0,114.4898,114.4996,114.3426,114.4604,8681.0
2023-09-19 12:05:00,116.61,116.67,116.55,116.61,6151.0,114.4702,114.5291,114.4113,114.4702,6151.0
2023-09-19 12:10:00,116.63,116.68,116.56,116.67,21907.0,114.4898,114.5389,114.4211,114.5291,21907.0
2023-09-19 12:15:00,116.67,116.67,116.6,116.62,7947.0,114.5291,114.5291,114.4604,114.48,7947.0
2023-09-19 12:20:00,116.61,116.63,116.59,116.61,3862.0,114.4702,114.4898,114.4506,114.4702,3862.0
2023-09-19 12:25:00,116.6,116.62,116.47,116.48,6639.0,114.4604,114.48,114.3328,114.3426,6639.0
2023-09-19 12:30:00,116.45,116.51,116.43,116.5,5125.0,114.3131,114.372,114.2935,114.3622,5125.0
2023-09-19 12:35:00,116.49,116.53,116.46,116.48,5825.0,114.3524,114.3917,114.3229,114.3426,5825.0
2023-09-19 12:40:00,116.47,116.52,116.41,116.44,4719.0,114.3328,114.3818,114.2739,114.3033,4719.0
2023-09-19 12:45:00,116.46,116.57,116.35,116.55,7383.0,114.3229,114.4309,114.215,114.4113,7383.0
2023-09-19 12:50:00,116.53,116.67,116.45,116.49,20200.0,114.3917,114.5291,114.3131,114.3524,20200.0
2023-09-19 12:55:00,116.46,116.53,116.46,116.51,4154.0,114.3229,114.3917,114.3229,114.372,4154.0
2023-09-19 13:00:00,116.45,116.5,116.43,116.48,5714.0,114.3131,114.3622,114.2935,114.3426,5714.0
2023-09-19 13:05:00,116.48,116.53,116.44,116.51,5387.0,114.3426,114.3917,114.3033,114.372,5387.0
2023-09-19 13:10:00,116.49,116.57,116.47,116.53,7971.0,114.3524,114.4309,114.3328,114.3917,7971.0
2023-09-19 13:15:00,116.53,116.53,116.47,116.5,6742.0,114.3917,114.3917,114.3328,114.3622,6742.0
2023-09-19 13:20:00,116.48,116.51,116.36,116.44,8813.0,114.3426,114.372,114.2248,114.3033,8813.0
2023-09-19 13:25:00,116.45,116.45,116.38,116.42,9689.0,114.3131,114.3131,114.2444,114.2837,9689.0
2023-09-19 13:30:00,116.43,116.47,116.4,116.4,10459.0,114.2935,114.3328,114.264,114.264,10459.0
2023-09-19 13:35:00,116.39,116.43,116.34,116.42,10704.0,114.2542,114.2935,114.2051,114.2837,10704.0
2023-09-19 13:40:00,116.42,116.45,116.36,116.4,7319.0,114.2837,114.3131,114.2248,114.264,7319.0
2023-09-19 13:45:00,116.41,116.59,116.41,116.57,10258.0,114.2739,114.4506,114.2739,114.4309,10258.0
2023-09-19 13:50:00,116.56,116.66,116.56,116.66,8525.0,114.4211,114.5193,114.4211,114.5193,8525.0
2023-09-19 13:55:00,116.67,116.67,116.5,116.55,6107.0,114.5291,114.5291,114.3622,114.4113,6107.0
2023-09-19 14:00:00,116.59,116.59,116.49,116.58,11411.0,114.4506,114.4506,114.3524,114.4407,11411.0
2023-09-19 14:05:00,116.58,116.62,116.52,116.52,9364.0,114.4407,114.48,114.3818,114.3818,9364.0
2023-09-19 14:10:00,116.56,116.57,116.48,116.52,10276.0,114.4211,114.4309,114.3426,114.3818,10276.0
2023-09-19 14:15:00,116.51,116.53,116.46,116.51,12323.0,114.372,114.3917,114.3229,114.372,12323.0
2023-09-19 14:20:00,116.52,116.53,116.42,116.44,7324.0,114.3818,114.3917,114.2837,114.3033,7324.0
2023-09-19 14:25:00,116.42,116.49,116.4,116.4,11938.0,114.2837,114.3524,114.264,114.264,11938.0
2023-09-19 14:30:00,116.38,116.5,116.37,116.5,9432.0,114.2444,114.3622,114.2346,114.3622,9432.0
2023-09-19 14:35:00,116.5,116.66,116.49,116.6,12615.0,114.3622,114.5193,114.3524,114.4604,12615.0
2023-09-19 14:40:00,116.61,116.67,116.56,116.63,8248.0,114.4702,114.5291,114.4211,114.4898,8248.0
2023-09-19 14:45:00,116.64,116.69,116.61,116.62,14428.0,114.4996,114.5487,114.4702,114.48,14428.0
2023-09-19 14:50:00,116.62,116.7,116.56,116.7,13378.0,114.48,114.5585,114.4211,114.5585,13378.0
2023-09-19 14:55:00,116.68,116.69,116.55,116.57,10800.0,114.5389,114.5487,114.4113,114.4309,10800.0
2023-09-19 15:00:00,116.56,116.59,116.5,116.53,11793.0,114.4211,114.4506,114.3622,114.3917,11793.0
2023-09-19 15:05:00,116.54,116.55,116.44,116.45,13354.0,114.4015,114.4113,114.3033,114.3131,13354.0
2023-09-19 15:10:00,116.45,116.45,116.34,116.36,14367.0,114.3131,114.3131,114.2051,114.2248,14367.0
2023-09-19 15:15:00,116.36,116.45,116.35,116.45,16078.0,114.2248,114.3131,114.215,114.3131,16078.0
2023-09-19 15:20:00,116.46,116.5,116.37,116.48,16664.0,114.3229,114.3622,114.2346,114.3426,16664.0
2023-09-19 15:25:00,116.48,116.57,116.47,116.54,16286.0,114.3426,114.4309,114.3328,114.4015,16286.0
2023-09-19 15:30:00,116.54,116.54,116.36,116.38,22176.0,114.4015,114.4015,114.2248,114.2444,22176.0
2023-09-19 15:35:00,116.38,116.49,116.38,116.48,23734.0,114.2444,114.3524,114.2444,114.3426,23734.0
2023-09-19 15:40:00,116.48,116.48,116.39,116.44,33353.0,114.3426,114.3426,114.2542,114.3033,33353.0
2023-09-19 15:45:00,116.46,116.51,116.39,116.4,33471.0,114.3229,114.372,114.2542,114.264,33471.0
2023-09-19 15:50:00,116.39,116.48,116.29,116.38,63844.0,114.2542,114.3426,114.1561,114.2444,63844.0
2023-09-19 15:55:00,116.37,116.4,116.23,116.29,142594.0,114.2346,114.264,114.0972,114.1561,142594.0
2023-09-20 09:30:00,116.18,116.42,115.87,116.42,40960.0,114.0481,114.2837,113.7438,114.2837,40960.0
2023-09-20 09:35:00,116.43,116.43,115.99,116.01,9197.0,114.2935,114.2935,113.8616,113.8812,9197.0
2023-09-20 09:40:00,116.02,116.05,115.67,115.9,15225.0,113.891,113.9205,113.5474,113.7732,15225.0
2023-09-20 09:45:00,115.89,116.04,115.76,115.99,33412.0,113.7634,113.9106,113.6358,113.8616,33412.0
2023-09-20 09:50:00,115.98,116.11,115.92,116.1,8629.0,113.8517,113.9794,113.7928,113.9695,8629.0
2023-09-20 09:55:00,116.14,116.14,116.03,116.03,5408.0,114.0088,114.0088,113.9008,113.9008,5408.0
2023-09-20 10:00:00,116.08,116.27,116.08,116.17,24461.0,113.9499,114.1364,113.9499,114.0383,24461.0
2023-09-20 10:05:00,116.18,116.33,116.14,116.24,19187.0,114.0481,114.1953,114.0088,114.107,19187.0
2023-09-20 10:10:00,116.25,116.25,116.16,116.17,8653.0,114.1168,114.1168,114.0284,114.0383,8653.0
2023-09-20 10:15:00,116.2,116.38,116.2,116.21,13463.0,114.0677,114.2444,114.0677,114.0775,13463.0
2023-09-20 10:20:00,116.22,116.33,116.19,116.28,7590.0,114.0873,114.1953,114.0579,114.1462,7590.0
2023-09-20 10:25:00,116.27,116.27,116.14,116.15,9955.0,114.1364,114.1364,114.0088,114.0186,9955.0
2023-09-20 10:30:00,116.15,116.26,116.13,116.15,5604.0,114.0186,114.1266,113.999,114.0186,5604.0
2023-09-20 10:35:00,116.16,116.17,116.05,116.09,17100.0,114.0284,114.0383,113.9205,113.9597,17100.0
2023-09-20 10:40:00,116.11,116.15,116.04,116.04,3516.0,113.9794,114.0186,113.9106,113.9106,3516.0
2023-09-20 10:45:00,116.04,116.1,116.0,116.01,8702.0,113.9106,113.9695,113.8714,113.8812,8702.0
2023-09-20 10:50:00,115.99,116.02,115.96,115.97,5099.0,113.8616,113.891,113.8321,113.8419,5099.0
2023-09-20 10:55:00,115.97,116.0,115.9,115.96,7862.0,113.8419,113.8714,113.7732,113.8321,7862.0
2023-09-20 11:00:00,115.99,116.02,115.94,115.95,5272.0,113.8616,113.891,113.8125,113.8223,5272.0
2023-09-20 11:05:00,115.94,115.96,115.88,115.94,7215.0,113.8125,113.8321,113.7536,113.8125,7215.0
2023-09-20 11:10:00,115.95,116.06,115.89,116.04,9986.0,113.8223,113.9303,113.7634,113.9106,9986.0
2023-09-20 11:15:00,116.04,116.04,115.9,115.91,10525.0,113.9106,113.9106,113.7732,113.783,10525.0
2023-09-20 11:20:00,115.89,115.89,115.8,115.8,12969.0,113.7634,113.7634,113.675,113.675,12969.0
2023-09-20 11:25:00,115.8,115.89,115.79,115.86,13798.0,113.675,113.7634,113.6652,113.7339,13798.0
2023-09-20 11:30:00,115.86,115.91,115.79,115.86,6235.0,113.7339,113.783,113.6652,113.7339,6235.0
2023-09-20 11:35:00,115.87,115.98,115.87,115.93,13158.0,113.7438,113.8517,113.7438,113.8027,13158.0
2023-09-20 11:40:00,115.93,115.93,115.82,115.85,4984.0,113.8027,113.8027,113.6947,113.7241,4984.0
2023-09-20 11:45:00,115.84,116.16,115.82,116.06,28302.0,113.7143,114.0284,113.6947,113.9303,28302.0
2023-09-20 11:50:00,116.04,116.11,116.04,116.06,5710.0,113.9106,113.9794,113.9106,113.9303,5710.0
2023-09-20 11:55:00,116.09,116.22,116.06,116.22,9800.0,113.9597,114.0873,113.9303,114.0873,9800.0
2023-09-20 12:00:00,116.23,116.24,116.17,116.18,8659.0,114.0972,114.107,114.0383,114.0481,8659.0
2023-09-20 12:05:00,116.16,116.16,116.07,116.1,8239.0,114.0284,114.0284,113.9401,113.9695,8239.0
2023-09-20 12:10:00,116.08,116.17,116.06,116.17,5765.0,113.9499,114.0383,113.9303,114.0383,5765.0
2023-09-20 12:15:00,116.15,116.19,116.12,116.16,11525.0,114.0186,114.0579,113.9892,114.0284,11525.0
2023-09-20 12:20:00,116.16,116.2,116.12,116.13,5646.0,114.0284,114.0677,113.9892,113.999,5646.0
2023-09-20 12:25:00,116.13,116.18,116.1,116.12,8694.0,113.999,114.0481,113.9695,113.9892,8694.0
2023-09-20 12:30:00,116.12,116.13,115.98,116.01,13480.0,113.9892,113.999,113.8517,113.8812,13480.0
2023-09-20 12:35:00,116.02,116.2,116.02,116.17,8050.0,113.891,114.0677,113.891,114.0383,8050.0
2023-09-20 12:40:00,116.17,116.22,116.15,116.19,7212.0,114.0383,114.0873,114.0186,114.0579,7212.0
2023-09-20 12:45:00,116.19,116.26,116.19,116.26,8537.0,114.0579,114.1266,114.0579,114.1266,8537.0
2023-09-20 12:50:00,116.26,116.3,116.16,116.2,9569.0,114.1266,114.1659,114.0284,114.0677,9569.0
2023-09-20 12:55:00,116.21,116.28,116.2,116.28,7144.0,114.0775,114.1462,114.0677,114.1462,7144.0
2023-09-20 13:00:00,116.27,116.28,116.19,116.23,6460.0,114.1364,114.1462,114.0579,114.0972,6460.0
2023-09-20 13:05:00,116.22,116.26,116.18,116.2,8684.0,114.0873,114.1266,114.0481,114.0677,8684.0
2023-09-20 13:10:00,116.2,116.21,116.08,116.1,6666.0,114.0677,114.0775,113.9499,113.9695,6666.0
2023-09-20 13:15:00,116.09,116.15,116.08,116.12,7360.0,113.9597,114.0186,113.9499,113.9892,7360.0
2023-09-20 13:20:00,116.12,116.13,115.99,116.03,4385.0,113.9892,113.999,113.8616,113.9008,4385.0
2023-09-20 13:25:00,116.01,116.09,116.0,116.06,6827.0,113.8812,113.9597,113.8714,113.9303,6827.0
2023-09-20 13:30:00,116.05,116.09,116.0,116.06,9060.0,113.9205,113.9597,113.8714,113.9303,9060.0
2023-09-20 13:35:00,116.07,116.13,116.06,116.07,7225.0,113.9401,113.999,113.9303,113.9401,7225.0
2023-09-20 13:40:00,116.06,116.06,116.0,116.03,8955.0,113.9303,113.9303,113.8714,113.9008,8955.0
2023-09-20 13:45:00,116.02,116.05,116.0,116.04,6829.0,113.891,113.9205,113.8714,113.9106,6829.0
2023-09-20 13:50:00,116.03,116.03,115.94,115.98,6961.0,113.9008,113.9008,113.8125,113.8517,6961.0
2023-09-20 13:55:00,115.98,116.01,115.96,116.01,7083.0,113.8517,113.8812,113.8321,113.8812,7083.0
2023-09-20 14:00:00,115.99,115.99,115.56,115.72,20686.0,113.8616,113.8616,113.4395,113.5965,20686.0
2023-09-20 14:05:00,115.68,115.75,115.55,115.65,16729.0,113.5573,113.626,113.4296,113.5278,16729.0
2023-09-20 14:10:00,115.65,115.67,115.57,115.62,8166.0,113.5278,113.5474,113.4493,113.4984,8166.0
2023-09-20 14:15:00,115.61,115.72,115.58,115.66,8459.0,113.4885,113.5965,113.4591,113.5376,8459.0
2023-09-20 14:20:00,115.69,115.77,115.58,115.77,9805.0,113.5671,113.6456,113.4591,113.6456,9805.0
2023-09-20 14:25:00,115.76,115.86,115.76,115.8,9427.0,113.6358,113.7339,113.6358,113.675,9427.0
2023-09-20 14:30:00,115.78,116.01,115.71,115.77,11625.0,113.6554,113.8812,113.5867,113.6456,11625.0
2023-09-20 14:35:00,115.79,115.99,115.77,115.92,12392.0,113.6652,113.8616,113.6456,113.7928,12392.0
2023-09-20 14:40:00,115.89,116.02,115.81,115.96,12102.0,113.7634,113.891,113.6849,113.8321,12102.0
2023-09-20 14:45:00,115.98,115.98,115.65,115.71,10633.0,113.8517,113.8517,113.5278,113.5867,10633.0
2023-09-20 14:50:00,115.67,115.87,115.67,115.78,22833.0,113.5474,113.7438,113.5474,113.6554,22833.0
2023-09-20 14:55:00,115.78,115.85,115.69,115.71,16816.0,113.6554,113.7241,113.5671,113.5867,16816.0
2023-09-20 15:00:00,115.7,115.88,115.69,115.88,10819.0,113.5769,113.7536,113.5671,113.7536,10819.0
2023-09-20 15:05:00,115.87,115.89,115.73,115.76,16653.0,113.7438,113.7634,113.6063,113.6358,16653.0
2023-09-20 15:10:00,115.77,115.8,115.69,115.74,15825.0,113.6456,113.675,113.5671,113.6161,15825.0
2023-09-20 15:15:00,115.75,115.8,115.62,115.67,19511.0,113.626,113.675,113.4984,113.5474,19511.0
2023-09-20 15:20:00,115.68,115.72,115.59,115.65,12764.0,113.5573,113.5965,113.4689,113.5278,12764.0
2023-09-20 15:25:00,115.64,115.68,115.57,115.64,18154.0,113.518,113.5573,113.4493,113.518,18154.0
2023-09-20 15:30:00,115.64,115.69,115.4,115.46,36301.0,113.518,113.5671,113.2824,113.3413,36301.0
2023-09-20 15:35:00,115.47,115.52,115.36,115.41,24903.0,113.3511,113.4002,113.2431,113.2922,24903.0
2023-09-20 15:40:00,115.41,115.45,115.24,115.31,26088.0,113.2922,113.3315,113.1253,113.194,26088.0
2023-09-20 15:45:00,115.31,115.34,115.12,115.12,40248.0,113.194,113.2235,113.0075,113.0075,40248.0
2023-09-20 15:50:00,115.09,115.24,115.0,115.11,61601.0,112.9781,113.1253,112.8897,112.9977,61601.0
2023-09-20 15:55:00,115.02,115.12,114.9,114.95,124321.0,112.9094,113.0075,112.7916,112.8406,124321.0
2023-09-21 09:30:00,114.5,114.89,114.19,114.61,46109.0,112.3989,112.7817,112.0946,112.5069,46109.0
2023-09-21 09:35:00,114.63,114.63,114.37,114.52,15804.0,112.5265,112.5265,112.2713,112.4185,15804.0
2023-09-21 09:40:00,114.53,114.54,114.14,114.25,21451.0,112.4284,112.4382,112.0455,112.1535,21451.0
2023-09-21 09:45:00,114.25,114.36,114.15,114.16,14414.0,112.1535,112.2615,112.0553,112.0651,14414.0
2023-09-21 09:50:00,114.16,114.17,113.95,114.04,24416.0,112.0651,112.075,111.859,111.9473,24416.0
2023-09-21 09:55:00,114.01,114.02,113.92,113.96,23134.0,111.9179,111.9277,111.8295,111.8688,23134.0
2023-09-21 10:00:00,113.96,114.05,113.81,113.81,26408.0,111.8688,111.9572,111.7216,111.7216,26408.0
2023-09-21 10:05:00,113.82,114.04,113.82,114.01,23138.0,111.7314,111.9473,111.7314,111.9179,23138.0
2023-09-21 10:10:00,114.01,114.03,113.9,113.93,20633.0,111.9179,111.9375,111.8099,111.8394,20633.0
2023-09-21 10:15:00,113.94,114.02,113.74,113.74,11714.0,111.8492,111.9277,111.6529,111.6529,11714.0
2023-09-21 10:20:00,113.72,113.8,113.69,113.78,12065.0,111.6332,111.7117,111.6038,111.6921,12065.0
2023-09-21 10:25:00,113.79,113.84,113.53,113.56,17568.0,111.7019,111.751,111.4467,111.4762,17568.0
2023-09-21 10:30:00,113.57,113.57,113.39,113.39,15994.0,111.486,111.486,111.3093,111.3093,15994.0
2023-09-21 10:35:00,113.37,113.51,113.37,113.51,12276.0,111.2896,111.4271,111.2896,111.4271,12276.0
2023-09-21 10:40:00,113.48,113.51,113.38,113.39,5958.0,111.3976,111.4271,111.2995,111.3093,5958.0
2023-09-21 10:45:00,113.38,113.41,113.27,113.38,13629.0,111.2995,111.3289,111.1915,111.2995,13629.0
2023-09-21 10:50:00,113.37,113.37,113.07,113.07,27368.0,111.2896,111.2896,110.9951,110.9951,27368.0
2023-09-21 10:55:00,113.05,113.06,112.92,112.96,21471.0,110.9755,110.9853,110.8479,110.8872,21471.0
2023-09-21 11:00:00,112.96,113.05,112.79,112.85,9486.0,110.8872,110.9755,110.7203,110.7792,9486.0
2023-09-21 11:05:00,112.85,112.88,112.64,112.65,5759.0,110.7792,110.8086,110.573,110.5829,5759.0
2023-09-21 11:10:00,112.63,112.66,112.47,112.5,10936.0,110.5632,110.5927,110.4062,110.4356,10936.0
2023-09-21 11:15:00,112.49,112.55,112.47,112.54,9115.0,110.4258,110.4847,110.4062,110.4749,9115.0
2023-09-21 11:20:00,112.55,112.66,112.55,112.58,10194.0,110.4847,110.5927,110.4847,110.5141,10194.0
2023-09-21 11:25:00,112.59,112.76,112.56,112.68,10984.0,110.524,110.6908,110.4945,110.6123,10984.0
2023-09-21 11:30:00,112.67,112.86,112.66,112.81,10114.0,110.6025,110.789,110.5927,110.7399,10114.0
2023-09-21 11:35:00,112.84,112.86,112.59,112.6,6540.0,110.7694,110.789,110.524,110.5338,6540.0
2023-09-21 11:40:00,112.62,112.65,112.54,112.64,7338.0,110.5534,110.5829,110.4749,110.573,7338.0
2023-09-21 11:45:00,112.64,112.78,112.64,112.75,7248.0,110.573,110.7105,110.573,110.681,7248.0
2023-09-21 11:50:00,112.75,112.88,112.64,112.82,9938.0,110.681,110.8086,110.573,110.7497,9938.0
2023-09-21 11:55:00,112.84,112.9,112.78,112.83,8129.0,110.7694,110.8283,110.7105,110.7595,8129.0
2023-09-21 12:00:00,112.83,112.94,112.83,112.87,7044.0,110.7595,110.8675,110.7595,110.7988,7044.0
2023-09-21 12:05:00,112.88,112.93,112.86,112.93,5800.0,110.8086,110.8577,110.789,110.8577,5800.0
2023-09-21 12:10:00,112.89,113.03,112.87,112.9,68650.0,110.8184,110.9559,110.7988,110.8283,68650.0
2023-09-21 12:15:00,112.89,112.95,112.86,112.94,24048.0,110.8184,110.8773,110.789,110.8675,24048.0
2023-09-21 12:20:00,112.94,113.01,112.88,113.01,12497.0,110.8675,110.9362,110.8086,110.9362,12497.0
2023-09-21 12:25:00,113.09,113.18,113.08,113.13,8448.0,111.0148,111.1031,111.005,111.054,8448.0
2023-09-21 12:30:00,113.13,113.19,113.12,113.18,14880.0,111.054,111.1129,111.0442,111.1031,14880.0
2023-09-21 12:35:00,113.24,113.24,113.09,113.14,11516.0,111.162,111.162,111.0148,111.0639,11516.0
2023-09-21 12:40:00,113.12,113.19,113.09,113.13,10633.0,111.0442,111.1129,111.0148,111.054,10633.0
2023-09-21 12:45:00,113.13,113.21,113.13,113.18,7061.0,111.054,111.1326,111.054,111.1031,7061.0
2023-09-21 12:50:00,113.17,113.25,113.16,113.16,9448.0,111.0933,111.1718,111.0835,111.0835,9448.0
2023-09-21 12:55:00,113.15,113.22,113.09,113.18,15337.0,111.0737,111.1424,111.0148,111.1031,15337.0
2023-09-21 13:00:00,113.18,113.24,113.15,113.21,8002.0,111.1031,111.162,111.0737,111.1326,8002.0
2023-09-21 13:05:00,113.21,113.27,113.16,113.16,8114.0,111.1326,111.1915,111.0835,111.0835,8114.0
2023-09-21 13:10:00,113.17,113.28,113.17,113.27,11077.0,111.0933,111.2013,111.0933,111.1915,11077.0
2023-09-21 13:15:00,113.32,113.46,113.31,113.39,12200.0,111.2406,111.378,111.2307,111.3093,12200.0
2023-09-21 13:20:00,113.38,113.42,113.33,113.38,9724.0,111.2995,111.3387,111.2504,111.2995,9724.0
2023-09-21 13:25:00,113.38,113.5,113.38,113.46,7591.0,111.2995,111.4173,111.2995,111.378,7591.0
2023-09-21 13:30:00,113.47,113.65,113.46,113.6,14305.0,111.3878,111.5645,111.378,111.5154,14305.0
2023-09-21 13:35:00,113.61,113.73,113.57,113.57,22699.0,111.5252,111.643,111.486,111.486,22699.0
2023-09-21 13:40:00,113.57,113.65,113.57,113.61,13630.0,111.486,111.5645,111.486,111.5252,13630.0
2023-09-21 13:45:00,113.59,113.69,113.59,113.62,11091.0,111.5056,111.6038,111.5056,111.5351,11091.0
2023-09-21 13:50:00,113.63,113.67,113.6,113.65,13001.0,111.5449,111.5841,111.5154,111.5645,13001.0
2023-09-21 13:55:00,113.65,113.69,113.58,113.68,11800.0,111.5645,111.6038,111.4958,111.594,11800.0
2023-09-21 14:00:00,113.69,113.69,113.62,113.63,9157.0,111.6038,111.6038,111.5351,111.5449,9157.0
2023-09-21 14:05:00,113.63,113.79,113.62,113.69,10663.0,111.5449,111.7019,111.5351,111.6038,10663.0
2023-09-21 14:10:00,113.7,113.77,113.69,113.77,15128.0,111.6136,111.6823,111.6038,111.6823,15128.0
2023-09-21 14:15:00,113.77,113.86,113.75,113.83,13626.0,111.6823,111.7706,111.6627,111.7412,13626.0
2023-09-21 14:20:00,113.84,113.84,113.65,113.72,48179.0,111.751,111.751,111.5645,111.6332,48179.0
2023-09-21 14:25:00,113.75,113.76,113.65,113.69,8792.0,111.6627,111.6725,111.5645,111.6038,8792.0
2023-09-21 14:30:00,113.67,113.69,113.63,113.65,15959.0,111.5841,111.6038,111.5449,111.5645,15959.0
2023-09-21 14:35:00,113.63,113.73,113.58,113.67,13349.0,111.5449,111.643,111.4958,111.5841,13349.0
2023-09-21 14:40:00,113.66,113.67,113.57,113.58,8393.0,111.5743,111.5841,111.486,111.4958,8393.0
2023-09-21 14:45:00,113.56,113.57,113.41,113.5,10944.0,111.4762,111.486,111.3289,111.4173,10944.0
2023-09-21 14:50:00,113.51,113.52,113.42,113.44,11969.0,111.4271,111.4369,111.3387,111.3584,11969.0
2023-09-21 14:55:00,113.45,113.57,113.41,113.52,12630.0,111.3682,111.486,111.3289,111.4369,12630.0
2023-09-21 15:00:00,113.53,113.55,113.41,113.5,13329.0,111.4467,111.4663,111.3289,111.4173,13329.0
2023-09-21 15:05:00,113.5,113.51,113.37,113.39,23015.0,111.4173,111.4271,111.2896,111.3093,23015.0
2023-09-21 15:10:00,113.4,113.42,113.32,113.36,18291.0,111.3191,111.3387,111.2406,111.2798,18291.0
2023-09-21 15:15:00,113.36,113.36,113.26,113.29,13638.0,111.2798,111.2798,111.1817,111.2111,13638.0
2023-09-21 15:20:00,113.29,113.33,113.22,113.25,11201.0,111.2111,111.2504,111.1424,111.1718,11201.0
2023-09-21 15:25:00,113.26,113.27,113.14,113.19,15019.0,111.1817,111.1915,111.0639,111.1129,15019.0
2023-09-21 15:30:00,113.18,113.35,113.18,113.34,30526.0,111.1031,111.27,111.1031,111.2602,30526.0
2023-09-21 15:35:00,113.34,113.37,113.25,113.25,25701.0,111.2602,111.2896,111.1718,111.1718,25701.0
2023-09-21 15:40:00,113.26,113.29,113.14,113.24,29362.0,111.1817,111.2111,111.0639,111.162,29362.0
2023-09-21 15:45:00,113.24,113.26,113.14,113.2,26768.0,111.162,111.1817,111.0639,111.1228,26768.0
2023-09-21 15:50:00,113.18,113.33,113.07,113.33,73114.0,111.1031,111.2504,110.9951,111.2504,73114.0
2023-09-21 15:55:00,113.34,113.36,113.09,113.11,143481.0,111.2602,111.2798,111.0148,111.0344,143481.0
2023-09-22 09:30:00,113.39,113.48,112.9,112.9,34245.0,111.3093,111.3976,110.8283,110.8283,34245.0
2023-09-22 09:35:00,112.86,113.13,112.81,112.96,27162.0,110.789,111.054,110.7399,110.8872,27162.0
2023-09-22 09:40:00,112.93,113.07,112.81,112.96,11926.0,110.8577,110.9951,110.7399,110.8872,11926.0
2023-09-22 09:45:00,112.96,113.08,112.83,112.84,11695.0,110.8872,111.005,110.7595,110.7694,11695.0
2023-09-22 09:50:00,112.81,112.86,112.41,112.45,11021.0,110.7399,110.789,110.3473,110.3865,11021.0
2023-09-22 09:55:00,112.48,112.72,112.43,112.71,14254.0,110.416,110.6516,110.3669,110.6418,14254.0
2023-09-22 10:00:00,112.71,112.72,112.51,112.54,9375.0,110.6418,110.6516,110.4454,110.4749,9375.0
2023-09-22 10:05:00,112.54,112.6,112.5,112.52,9287.0,110.4749,110.5338,110.4356,110.4552,9287.0
2023-09-22 10:10:00,112.5,112.59,112.36,112.37,11449.0,110.4356,110.524,110.2982,110.308,11449.0
2023-09-22 10:15:00,112.36,112.42,112.31,112.36,10270.0,110.2982,110.3571,110.2491,110.2982,10270.0
2023-09-22 10:20:00,112.35,112.46,112.31,112.46,8150.0,110.2884,110.3963,110.2491,110.3963,8150.0
2023-09-22 10:25:00,112.48,112.6,112.44,112.57,9507.0,110.416,110.5338,110.3767,110.5043,9507.0
2023-09-22 10:30:00,112.58,112.77,112.58,112.67,10218.0,110.5141,110.7006,110.5141,110.6025,10218.0
2023-09-22 10:35:00,112.67,112.71,112.6,112.66,10810.0,110.6025,110.6418,110.5338,110.5927,10810.0
2023-09-22 10:40:00,112.63,112.73,112.61,112.73,6205.0,110.5632,110.6614,110.5436,110.6614,6205.0
2023-09-22 10:45:00,112.75,112.79,112.62,112.66,9392.0,110.681,110.7203,110.5534,110.5927,9392.0
2023-09-22 10:50:00,112.65,112.72,112.63,112.71,6569.0,110.5829,110.6516,110.5632,110.6418,6569.0
2023-09-22 10:55:00,112.74,112.83,112.74,112.75,8932.0,110.6712,110.7595,110.6712,110.681,8932.0
2023-09-22 11:00:00,112.76,113.01,112.72,112.72,16711.0,110.6908,110.9362,110.6516,110.6516,16711.0
2023-09-22 11:05:00,112.75,112.81,112.65,112.65,6953.0,110.681,110.7399,110.5829,110.5829,6953.0
2023-09-22 11:10:00,112.68,112.68,112.52,112.53,5964.0,110.6123,110.6123,110.4552,110.4651,5964.0
2023-09-22 11:15:00,112.54,112.6,112.52,112.55,4806.0,110.4749,110.5338,110.4552,110.4847,4806.0
2023-09-22 11:20:00,112.55,112.56,112.39,112.44,4210.0,110.4847,110.4945,110.3276,110.3767,4210.0
2023-09-22 11:25:00,112.47,112.57,112.46,112.55,4247.0,110.4062,110.5043,110.3963,110.4847,4247.0
2023-09-22 11:30:00,112.54,112.62,112.53,112.6,6419.0,110.4749,110.5534,110.4651,110.5338,6419.0
2023-09-22 11:35:00,112.58,112.67,112.58,112.67,4097.0,110.5141,110.6025,110.5141,110.6025,4097.0
2023-09-22 11:40:00,112.67,112.67,112.56,112.61,6017.0,110.6025,110.6025,110.4945,110.5436,6017.0
2023-09-22 11:45:00,112.59,112.74,112.59,112.72,6602.0,110.524,110.6712,110.524,110.6516,6602.0
2023-09-22 11:50:00,112.76,112.8,112.67,112.69,4347.0,110.6908,110.7301,110.6025,110.6221,4347.0
2023-09-22 11:55:00,112.7,112.76,112.56,112.61,4755.0,110.6319,110.6908,110.4945,110.5436,4755.0
2023-09-22 12:00:00,112.6,112.68,112.59,112.66,4247.0,110.5338,110.6123,110.524,110.5927,4247.0
2023-09-22 12:05:00,112.63,112.71,112.61,112.71,3390.0,110.5632,110.6418,110.5436,110.6418,3390.0
2023-09-22 12:10:00,112.69,112.79,112.64,112.77,4017.0,110.6221,110.7203,110.573,110.7006,4017.0
2023-09-22 12:15:00,112.75,112.81,112.73,112.76,4494.0,110.681,110.7399,110.6614,110.6908,4494.0
2023-09-22 12:20:00,112.76,112.76,112.67,112.76,3110.0,110.6908,110.6908,110.6025,110.6908,3110.0
2023-09-22 12:25:00,112.77,112.84,112.76,112.77,3608.0,110.7006,110.7694,110.6908,110.7006,3608.0
2023-09-22 12:30:00,112.79,112.81,112.74,112.74,6809.0,110.7203,110.7399,110.6712,110.6712,6809.0
2023-09-22 12:35:00,112.74,112.83,112.73,112.82,6119.0,110.6712,110.7595,110.6614,110.7497,6119.0
2023-09-22 12:40:00,112.83,112.87,112.76,112.87,5871.0,110.7595,110.7988,110.6908,110.7988,5871.0
2023-09-22 12:45:00,112.88,113.0,112.87,112.96,11783.0,110.8086,110.9264,110.7988,110.8872,11783.0
2023-09-22 12:50:00,112.95,112.95,112.77,112.81,4304.0,110.8773,110.8773,110.7006,110.7399,4304.0
2023-09-22 12:55:00,112.81,112.85,112.72,112.74,4745.0,110.7399,110.7792,110.6516,110.6712,4745.0
2023-09-22 13:00:00,112.74,112.74,112.62,112.62,3400.0,110.6712,110.6712,110.5534,110.5534,3400.0
2023-09-22 13:05:00,112.62,112.69,112.56,112.66,5169.0,110.5534,110.6221,110.4945,110.5927,5169.0
2023-09-22 13:10:00,112.66,112.7,112.61,112.64,5701.0,110.5927,110.6319,110.5436,110.573,5701.0
2023-09-22 13:15:00,112.65,112.65,112.52,112.52,5495.0,110.5829,110.5829,110.4552,110.4552,5495.0
2023-09-22 13:20:00,112.52,112.52,112.4,112.44,5138.0,110.4552,110.4552,110.3374,110.3767,5138.0
2023-09-22 13:25:00,112.44,112.45,112.39,112.43,8941.0,110.3767,110.3865,110.3276,110.3669,8941.0
2023-09-22 13:30:00,112.41,112.42,112.33,112.4,6369.0,110.3473,110.3571,110.2687,110.3374,6369.0
2023-09-22 13:35:00,112.39,112.46,112.22,112.27,14558.0,110.3276,110.3963,110.1607,110.2098,14558.0
2023-09-22 13:40:00,112.28,112.28,112.17,112.22,6722.0,110.2196,110.2196,110.1117,110.1607,6722.0
2023-09-22 13:45:00,112.2,112.22,112.17,112.2,5094.0,110.1411,110.1607,110.1117,110.1411,5094.0
2023-09-22 13:50:00,112.17,112.28,112.17,112.26,5884.0,110.1117,110.2196,110.1117,110.2,5884.0
2023-09-22 13:55:00,112.27,112.35,112.26,112.29,4132.0,110.2098,110.2884,110.2,110.2295,4132.0
2023-09-22 14:00:00,112.27,112.3,112.24,112.27,4490.0,110.2098,110.2393,110.1804,110.2098,4490.0
2023-09-22 14:05:00,112.29,112.44,112.27,112.44,34237.0,110.2295,110.3767,110.2098,110.3767,34237.0
2023-09-22 14:10:00,112.44,112.44,112.3,112.33,7015.0,110.3767,110.3767,110.2393,110.2687,7015.0
2023-09-22 14:15:00,112.34,112.39,112.23,112.23,4820.0,110.2785,110.3276,110.1706,110.1706,4820.0
2023-09-22 14:20:00,112.28,112.4,112.28,112.4,8029.0,110.2196,110.3374,110.2196,110.3374,8029.0
2023-09-22 14:25:00,112.38,112.41,112.28,112.28,8043.0,110.3178,110.3473,110.2196,110.2196,8043.0
2023-09-22 14:30:00,112.24,112.32,112.23,112.28,12527.0,110.1804,110.2589,110.1706,110.2196,12527.0
2023-09-22 14:35:00,112.29,112.33,112.18,112.2,10136.0,110.2295,110.2687,110.1215,110.1411,10136.0
2023-09-22 14:40:00,112.23,112.23,112.15,112.17,3609.0,110.1706,110.1706,110.092,110.1117,3609.0
2023-09-22 14:45:00,112.17,112.17,112.05,112.08,10945.0,110.1117,110.1117,109.9939,110.0233,10945.0
2023-09-22 14:50:00,112.09,112.1,111.98,112.0,14743.0,110.0331,110.0429,109.9251,109.9448,14743.0
2023-09-22 14:55:00,111.99,112.09,111.97,112.05,15321.0,109.935,110.0331,109.9153,109.9939,15321.0
2023-09-22 15:00:00,112.03,112.24,112.03,112.12,14885.0,109.9742,110.1804,109.9742,110.0626,14885.0
2023-09-22 15:05:00,112.1,112.34,112.05,112.29,43214.0,110.0429,110.2785,109.9939,110.2295,43214.0
2023-09-22 15:10:00,112.31,112.35,112.22,112.25,14252.0,110.2491,110.2884,110.1607,110.1902,14252.0
2023-09-22 15:15:00,112.27,112.29,112.22,112.23,17058.0,110.2098,110.2295,110.1607,110.1706,17058.0
2023-09-22 15:20:00,112.23,112.24,112.1,112.16,19340.0,110.1706,110.1804,110.0429,110.1018,19340.0
2023-09-22 15:25:00,112.16,112.16,112.03,112.04,17811.0,110.1018,110.1018,109.9742,109.984,17811.0
2023-09-22 15:30:00,112.06,112.09,111.93,111.96,15733.0,110.0037,110.0331,109.8761,109.9055,15733.0
2023-09-22 15:35:00,111.95,112.04,111.92,111.97,19303.0,109.8957,109.984,109.8662,109.9153,19303.0
2023-09-22 15:40:00,111.97,111.99,111.75,111.75,20472.0,109.9153,109.935,109.6994,109.6994,20472.0
2023-09-22 15:45:00,111.74,111.8,111.58,111.7,13849.0,109.6896,109.7484,109.5325,109.6503,13849.0
2023-09-22 15:50:00,111.68,111.69,111.53,111.59,37194.0,109.6307,109.6405,109.4834,109.5423,37194.0
2023-09-22 15:55:00,111.72,111.77,111.59,111.61,133126.0,109.6699,109.719,109.5423,109.5619,133126.0
2023-09-25 09:30:00,110.7,111.08,110.53,110.81,34210.0,108.6686,109.0417,108.5018,108.7766,34210.0
2023-09-25 09:35:00,110.87,111.08,110.81,110.89,10405.0,108.8355,109.0417,108.7766,108.8551,10405.0
2023-09-25 09:40:00,110.91,111.0,110.53,110.57,6632.0,108.8748,108.9631,108.5018,108.541,6632.0
2023-09-25 09:45:00,110.58,110.64,110.35,110.36,12780.0,108.5508,108.6097,108.3251,108.3349,12780.0
2023-09-25 09:50:00,110.38,110.45,110.3,110.45,18481.0,108.3545,108.4232,108.276,108.4232,18481.0
2023-09-25 09:55:00,110.46,110.72,110.41,110.72,17577.0,108.433,108.6883,108.384,108.6883,17577.0
2023-09-25 10:00:00,110.73,110.74,110.43,110.52,15847.0,108.6981,108.7079,108.4036,108.4919,15847.0
2023-09-25 10:05:00,110.53,110.56,110.35,110.4,13289.0,108.5018,108.5312,108.3251,108.3741,13289.0
2023-09-25 10:10:00,110.39,110.47,110.35,110.4,14437.0,108.3643,108.4429,108.3251,108.3741,14437.0
2023-09-25 10:15:00,110.38,110.55,110.35,110.48,15493.0,108.3545,108.5214,108.3251,108.4527,15493.0
2023-09-25 10:20:00,110.48,110.51,110.35,110.35,22525.0,108.4527,108.4821,108.3251,108.3251,22525.0
2023-09-25 10:25:00,110.35,110.4,110.21,110.39,12327.0,108.3251,108.3741,108.1876,108.3643,12327.0
2023-09-25 10:30:00,110.37,110.37,110.27,110.32,13627.0,108.3447,108.3447,108.2465,108.2956,13627.0
2023-09-25 10:35:00,110.33,110.33,110.24,110.29,10819.0,108.3054,108.3054,108.2171,108.2662,10819.0
2023-09-25 10:40:00,110.28,110.31,110.18,110.28,18787.0,108.2563,108.2858,108.1582,108.2563,18787.0
2023-09-25 10:45:00,110.29,110.34,110.21,110.23,18367.0,108.2662,108.3152,108.1876,108.2073,18367.0
2023-09-25 10:50:00,110.21,110.21,109.87,109.89,17877.0,108.1876,108.1876,107.8539,107.8735,17877.0
2023-09-25 10:55:00,109.87,109.89,109.77,109.79,23687.0,107.8539,107.8735,107.7557,107.7753,23687.0
2023-09-25 11:00:00,109.78,109.82,109.64,109.64,10046.0,107.7655,107.8048,107.6281,107.6281,10046.0
2023-09-25 11:05:00,109.63,109.93,109.62,109.89,18941.0,107.6183,107.9128,107.6085,107.8735,18941.0
2023-09-25 11:10:00,109.93,109.96,109.83,109.83,10410.0,107.9128,107.9422,107.8146,107.8146,10410.0
2023-09-25 11:15:00,109.84,110.14,109.84,110.14,17275.0,107.8244,108.1189,107.8244,108.1189,17275.0
2023-09-25 11:20:00,110.18,110.18,110.09,110.12,9954.0,108.1582,108.1582,108.0698,108.0993,9954.0
2023-09-25 11:25:00,110.11,110.16,110.02,110.08,41244.0,108.0895,108.1385,108.0011,108.06,41244.0
2023-09-25 11:30:00,110.08,110.18,110.05,110.12,7543.0,108.06,108.1582,108.0306,108.0993,7543.0
2023-09-25 11:35:00,110.12,110.15,109.92,109.94,19684.0,108.0993,108.1287,107.9029,107.9226,19684.0
2023-09-25 11:40:00,109.92,109.93,109.81,109.84,21466.0,107.9029,107.9128,107.795,107.8244,21466.0
2023-09-25 11:45:00,109.84,109.87,109.74,109.83,13173.0,107.8244,107.8539,107.7263,107.8146,13173.0
2023-09-25 11:50:00,109.86,110.13,109.85,110.13,14726.0,107.844,108.1091,107.8342,108.1091,14726.0
2023-09-25 11:55:00,110.17,110.27,110.17,110.23,9135.0,108.1484,108.2465,108.1484,108.2073,9135.0
2023-09-25 12:00:00,110.23,110.26,110.1,110.14,8056.0,108.2073,108.2367,108.0796,108.1189,8056.0
2023-09-25 12:05:00,110.15,110.19,110.07,110.07,3363.0,108.1287,108.168,108.0502,108.0502,3363.0
2023-09-25 12:10:00,110.07,110.1,110.03,110.09,8221.0,108.0502,108.0796,108.0109,108.0698,8221.0
2023-09-25 12:15:00,110.1,110.18,110.04,110.11,12767.0,108.0796,108.1582,108.0207,108.0895,12767.0
2023-09-25 12:20:00,110.11,110.23,110.1,110.22,14902.0,108.0895,108.2073,108.0796,108.1974,14902.0
2023-09-25 12:25:00,110.28,110.31,110.23,110.27,7634.0,108.2563,108.2858,108.2073,108.2465,7634.0
2023-09-25 12:30:00,110.28,110.32,110.17,110.19,10601.0,108.2563,108.2956,108.1484,108.168,10601.0
2023-09-25 12:35:00,110.18,110.21,110.09,110.12,8834.0,108.1582,108.1876,108.0698,108.0993,8834.0
2023-09-25 12:40:00,110.12,110.17,110.08,110.12,7024.0,108.0993,108.1484,108.06,108.0993,7024.0
2023-09-25 12:45:00,110.12,110.12,110.04,110.07,6666.0,108.0993,108.0993,108.0207,108.0502,6666.0
2023-09-25 12:50:00,110.04,110.04,109.88,109.95,9815.0,108.0207,108.0207,107.8637,107.9324,9815.0
2023-09-25 12:55:00,109.92,109.92,109.82,109.91,6773.0,107.9029,107.9029,107.8048,107.8931,6773.0
2023-09-25 13:00:00,109.9,109.93,109.85,109.88,7379.0,107.8833,107.9128,107.8342,107.8637,7379.0
2023-09-25 13:05:00,109.87,109.98,109.86,109.95,5215.0,107.8539,107.9618,107.844,107.9324,5215.0
2023-09-25 13:10:00,109.92,110.01,109.91,109.95,7937.0,107.9029,107.9913,107.8931,107.9324,7937.0
2023-09-25 13:15:00,109.95,110.0,109.9,109.95,7376.0,107.9324,107.9815,107.8833,107.9324,7376.0
2023-09-25 13:20:00,109.95,110.0,109.92,109.92,6881.0,107.9324,107.9815,107.9029,107.9029,6881.0
2023-09-25 13:25:00,109.92,109.96,109.79,109.84,12872.0,107.9029,107.9422,107.7753,107.8244,12872.0
2023-09-25 13:30:00,109.85,109.86,109.77,109.77,7695.0,107.8342,107.844,107.7557,107.7557,7695.0
2023-09-25 13:35:00,109.78,109.85,109.74,109.85,7800.0,107.7655,107.8342,107.7263,107.8342,7800.0
2023-09-25 13:40:00,109.84,109.85,109.74,109.81,8515.0,107.8244,107.8342,107.7263,107.795,8515.0
2023-09-25 13:45:00,109.81,109.81,109.66,109.73,6859.0,107.795,107.795,107.6477,107.7164,6859.0
2023-09-25 13:50:00,109.73,109.83,109.7,109.81,6652.0,107.7164,107.8146,107.687,107.795,6652.0
2023-09-25 13:55:00,109.82,109.85,109.78,109.82,7762.0,107.8048,107.8342,107.7655,107.8048,7762.0
2023-09-25 14:00:00,109.83,109.89,109.81,109.84,6689.0,107.8146,107.8735,107.795,107.8244,6689.0
2023-09-25 14:05:00,109.83,109.99,109.8,109.87,37297.0,107.8146,107.9717,107.7851,107.8539,37297.0
2023-09-25 14:10:00,109.87,109.95,109.81,109.88,10047.0,107.8539,107.9324,107.795,107.8637,10047.0
2023-09-25 14:15:00,109.88,109.9,109.8,109.9,18259.0,107.8637,107.8833,107.7851,107.8833,18259.0
2023-09-25 14:20:00,109.91,109.92,109.83,109.83,6954.0,107.8931,107.9029,107.8146,107.8146,6954.0
2023-09-25 14:25:00,109.83,109.83,109.75,109.8,8809.0,107.8146,107.8146,107.7361,107.7851,8809.0
2023-09-25 14:30:00,109.81,109.89,109.74,109.88,5709.0,107.795,107.8735,107.7263,107.8637,5709.0
2023-09-25 14:35:00,109.86,109.97,109.85,109.88,5493.0,107.844,107.952,107.8342,107.8637,5493.0
2023-09-25 14:40:00,109.88,109.97,109.84,109.85,10695.0,107.8637,107.952,107.8244,107.8342,10695.0
2023-09-25 14:45:00,109.85,109.96,109.84,109.91,11083.0,107.8342,107.9422,107.8244,107.8931,11083.0
2023-09-25 14:50:00,109.89,109.92,109.83,109.83,10889.0,107.8735,107.9029,107.8146,107.8146,10889.0
2023-09-25 14:55:00,109.84,109.87,109.79,109.79,8692.0,107.8244,107.8539,107.7753,107.7753,8692.0
2023-09-25 15:00:00,109.78,109.78,109.5,109.5,13846.0,107.7655,107.7655,107.4907,107.4907,13846.0
2023-09-25 15:05:00,109.51,109.53,109.48,109.51,7738.0,107.5005,107.5201,107.471,107.5005,7738.0
2023-09-25 15:10:00,109.51,109.57,109.48,109.54,9036.0,107.5005,107.5594,107.471,107.5299,9036.0
2023-09-25 15:15:00,109.55,109.77,109.54,109.73,8735.0,107.5397,107.7557,107.5299,107.7164,8735.0
2023-09-25 15:20:00,109.73,109.78,109.62,109.64,12903.0,107.7164,107.7655,107.6085,107.6281,12903.0
2023-09-25 15:25:00,109.66,109.68,109.55,109.68,14647.0,107.6477,107.6674,107.5397,107.6674,14647.0
2023-09-25 15:30:00,109.69,109.78,109.66,109.66,20292.0,107.6772,107.7655,107.6477,107.6477,20292.0
2023-09-25 15:35:00,109.64,109.67,109.56,109.65,21984.0,107.6281,107.6575,107.5496,107.6379,21984.0
2023-09-25 15:40:00,109.64,109.68,109.57,109.57,28163.0,107.6281,107.6674,107.5594,107.5594,28163.0
2023-09-25 15:45:00,109.56,109.6,109.5,109.56,36030.0,107.5496,107.5888,107.4907,107.5496,36030.0
2023-09-25 15:50:00,109.54,109.72,109.4,109.43,61450.0,107.5299,107.7066,107.3925,107.4219,61450.0
2023-09-25 15:55:00,109.44,109.68,109.43,109.68,140111.0,107.4318,107.6674,107.4219,107.6674,140111.0
2023-09-26 09:30:00,109.23,109.43,109.05,109.42,16517.0,107.2256,107.4219,107.0489,107.4121,16517.0
2023-09-26 09:35:00,109.38,109.87,109.37,109.7,29040.0,107.3729,107.8539,107.363,107.687,29040.0
2023-09-26 09:40:00,109.7,110.18,109.61,110.17,35316.0,107.687,108.1582,107.5986,108.1484,35316.0
2023-09-26 09:45:00,110.2,110.2,109.96,109.98,9285.0,108.1778,108.1778,107.9422,107.9618,9285.0
2023-09-26 09:50:00,109.84,109.86,109.73,109.84,13083.0,107.8244,107.844,107.7164,107.8244,13083.0
2023-09-26 09:55:00,109.84,109.84,109.55,109.67,6254.0,107.8244,107.8244,107.5397,107.6575,6254.0
2023-09-26 10:00:00,109.7,110.05,109.7,109.92,22638.0,107.687,108.0306,107.687,107.9029,22638.0
2023-09-26 10:05:00,109.94,110.02,109.7,109.8,13273.0,107.9226,108.0011,107.687,107.7851,13273.0
2023-09-26 10:10:00,109.81,109.89,109.67,109.74,9998.0,107.795,107.8735,107.6575,107.7263,9998.0
2023-09-26 10:15:00,109.77,109.82,109.72,109.77,7586.0,107.7557,107.8048,107.7066,107.7557,7586.0
2023-09-26 10:20:00,109.8,109.88,109.76,109.78,5775.0,107.7851,107.8637,107.7459,107.7655,5775.0
2023-09-26 10:25:00,109.76,109.9,109.71,109.9,4189.0,107.7459,107.8833,107.6968,107.8833,4189.0
2023-09-26 10:30:00,109.89,110.02,109.83,109.91,6971.0,107.8735,108.0011,107.8146,107.8931,6971.0
2023-09-26 10:35:00,109.9,109.95,109.77,109.8,7408.0,107.8833,107.9324,107.7557,107.7851,7408.0
2023-09-26 10:40:00,109.81,110.02,109.8,110.02,6325.0,107.795,108.0011,107.7851,108.0011,6325.0
2023-09-26 10:45:00,110.0,110.02,109.9,109.91,15723.0,107.9815,108.0011,107.8833,107.8931,15723.0
2023-09-26 10:50:00,109.91,109.91,109.79,109.86,5268.0,107.8931,107.8931,107.7753,107.844,5268.0
2023-09-26 10:55:00,109.86,109.88,109.75,109.84,7023.0,107.844,107.8637,107.7361,107.8244,7023.0
2023-09-26 11:00:00,109.86,109.89,109.81,109.84,5443.0,107.844,107.8735,107.795,107.8244,5443.0
2023-09-26 11:05:00,109.84,109.88,109.77,109.88,6835.0,107.8244,107.8637,107.7557,107.8637,6835.0
2023-09-26 11:10:00,109.87,109.97,109.79,109.96,7745.0,107.8539,107.952,107.7753,107.9422,7745.0
2023-09-26 11:15:00,109.93,110.01,109.91,109.91,6092.0,107.9128,107.9913,107.8931,107.8931,6092.0
2023-09-26 11:20:00,109.91,109.98,109.89,109.96,4896.0,107.8931,107.9618,107.8735,107.9422,4896.0
2023-09-26 11:25:00,109.95,109.96,109.88,109.88,4903.0,107.9324,107.9422,107.8637,107.8637,4903.0
2023-09-26 11:30:00,109.86,109.94,109.83,109.86,17413.0,107.844,107.9226,107.8146,107.844,17413.0
2023-09-26 11:35:00,109.85,109.95,109.79,109.91,3100.0,107.8342,107.9324,107.7753,107.8931,3100.0
2023-09-26 11:40:00,109.89,110.08,109.84,110.01,10960.0,107.8735,108.06,107.8244,107.9913,10960.0
2023-09-26 11:45:00,110.03,110.06,109.93,109.95,7572.0,108.0109,108.0404,107.9128,107.9324,7572.0
2023-09-26 11:50:00,109.96,110.03,109.87,110.0,7064.0,107.9422,108.0109,107.8539,107.9815,7064.0
2023-09-26 11:55:00,109.98,110.08,109.94,110.05,2811.0,107.9618,108.06,107.9226,108.0306,2811.0
2023-09-26 12:00:00,110.05,110.16,110.05,110.11,7703.0,108.0306,108.1385,108.0306,108.0895,7703.0
2023-09-26 12:05:00,110.1,110.21,110.08,110.21,7056.0,108.0796,108.1876,108.06,108.1876,7056.0
2023-09-26 12:10:00,110.24,110.34,110.22,110.34,4300.0,108.2171,108.3152,108.1974,108.3152,4300.0
2023-09-26 12:15:00,110.35,110.38,110.31,110.33,4631.0,108.3251,108.3545,108.2858,108.3054,4631.0
2023-09-26 12:20:00,110.32,110.34,110.27,110.34,3121.0,108.2956,108.3152,108.2465,108.3152,3121.0
2023-09-26 12:25:00,110.34,110.36,110.28,110.34,4600.0,108.3152,108.3349,108.2563,108.3152,4600.0
2023-09-26 12:30:00,110.33,110.37,110.27,110.32,23249.0,108.3054,108.3447,108.2465,108.2956,23249.0
2023-09-26 12:35:00,110.33,110.38,110.28,110.33,5232.0,108.3054,108.3545,108.2563,108.3054,5232.0
2023-09-26 12:40:00,110.34,110.34,110.2,110.2,4777.0,108.3152,108.3152,108.1778,108.1778,4777.0
2023-09-26 12:45:00,110.2,110.22,110.18,110.2,3072.0,108.1778,108.1974,108.1582,108.1778,3072.0
2023-09-26 12:50:00,110.19,110.23,110.16,110.18,7113.0,108.168,108.2073,108.1385,108.1582,7113.0
2023-09-26 12:55:00,110.17,110.27,110.16,110.2,4759.0,108.1484,108.2465,108.1385,108.1778,4759.0
2023-09-26 13:00:00,110.2,110.31,110.16,110.24,4488.0,108.1778,108.2858,108.1385,108.2171,4488.0
2023-09-26 13:05:00,110.23,110.3,110.1,110.28,8284.0,108.2073,108.276,108.0796,108.2563,8284.0
2023-09-26 13:10:00,110.32,110.34,110.27,110.28,7645.0,108.2956,108.3152,108.2465,108.2563,7645.0
2023-09-26 13:15:00,110.27,110.29,110.23,110.26,5890.0,108.2465,108.2662,108.2073,108.2367,5890.0
2023-09-26 13:20:00,110.27,110.34,110.22,110.27,4025.0,108.2465,108.3152,108.1974,108.2465,4025.0
2023-09-26 13:25:00,110.28,110.28,110.15,110.16,4748.0,108.2563,108.2563,108.1287,108.1385,4748.0
2023-09-26 13:30:00,110.14,110.18,110.09,110.13,7060.0,108.1189,108.1582,108.0698,108.1091,7060.0
2023-09-26 13:35:00,110.13,110.14,109.93,109.96,5400.0,108.1091,108.1189,107.9128,107.9422,5400.0
2023-09-26 13:40:00,109.94,109.95,109.84,109.86,3867.0,107.9226,107.9324,107.8244,107.844,3867.0
2023-09-26 13:45:00,109.87,109.87,109.71,109.73,5614.0,107.8539,107.8539,107.6968,107.7164,5614.0
2023-09-26 13:50:00,109.75,109.87,109.74,109.87,5508.0,107.7361,107.8539,107.7263,107.8539,5508.0
2023-09-26 13:55:00,109.87,109.95,109.85,109.95,6418.0,107.8539,107.9324,107.8342,107.9324,6418.0
2023-09-26 14:00:00,109.95,109.95,109.85,109.9,5528.0,107.9324,107.9324,107.8342,107.8833,5528.0
2023-09-26 14:05:00,109.88,109.91,109.76,109.76,7024.0,107.8637,107.8931,107.7459,107.7459,7024.0
2023-09-26 14:10:00,109.76,109.78,109.59,109.66,6321.0,107.7459,107.7655,107.579,107.6477,6321.0
2023-09-26 14:15:00,109.64,109.67,109.62,109.63,6493.0,107.6281,107.6575,107.6085,107.6183,6493.0
2023-09-26 14:20:00,109.64,109.75,109.64,109.7,6924.0,107.6281,107.7361,107.6281,107.687,6924.0
2023-09-26 14:25:00,109.7,109.72,109.66,109.66,4014.0,107.687,107.7066,107.6477,107.6477,4014.0
2023-09-26 14:30:00,109.65,109.74,109.65,109.69,4520.0,107.6379,107.7263,107.6379,107.6772,4520.0
2023-09-26 14:35:00,109.69,109.69,109.6,109.61,4419.0,107.6772,107.6772,107.5888,107.5986,4419.0
2023-09-26 14:40:00,109.63,109.69,109.61,109.66,4776.0,107.6183,107.6772,107.5986,107.6477,4776.0
2023-09-26 14:45:00,109.65,109.8,109.64,109.75,8560.0,107.6379,107.7851,107.6281,107.7361,8560.0
2023-09-26 14:50:00,109.77,109.78,109.65,109.68,5850.0,107.7557,107.7655,107.6379,107.6674,5850.0
2023-09-26 14:55:00,109.68,109.71,109.63,109.67,6551.0,107.6674,107.6968,107.6183,107.6575,6551.0
2023-09-26 15:00:00,109.69,109.73,109.61,109.66,8504.0,107.6772,107.7164,107.5986,107.6477,8504.0
2023-09-26 15:05:00,109.67,109.74,109.63,109.72,9829.0,107.6575,107.7263,107.6183,107.7066,9829.0
2023-09-26 15:10:00,109.7,109.74,109.67,109.68,8335.0,107.687,107.7263,107.6575,107.6674,8335.0
2023-09-26 15:15:00,109.68,109.72,109.56,109.56,6736.0,107.6674,107.7066,107.5496,107.5496,6736.0
2023-09-26 15:20:00,109.57,109.59,109.53,109.54,9615.0,107.5594,107.579,107.5201,107.5299,9615.0
2023-09-26 15:25:00,109.54,109.63,109.52,109.58,10263.0,107.5299,107.6183,107.5103,107.5692,10263.0
2023-09-26 15:30:00,109.58,109.65,109.55,109.59,15674.0,107.5692,107.6379,107.5397,107.579,15674.0
2023-09-26 15:35:00,109.59,109.69,109.57,109.66,12720.0,107.579,107.6772,107.5594,107.6477,12720.0
2023-09-26 15:40:00,109.67,109.7,109.63,109.67,15228.0,107.6575,107.687,107.6183,107.6575,15228.0
2023-09-26 15:45:00,109.67,109.69,109.54,109.54,16679.0,107.6575,107.6772,107.5299,107.5299,16679.0
2023-09-26 15:50:00,109.54,109.67,109.49,109.59,32623.0,107.5299,107.6575,107.4808,107.579,32623.0
2023-09-26 15:55:00,109.61,109.61,109.5,109.52,112750.0,107.5986,107.5986,107.4907,107.5103,112750.0
2023-09-27 09:30:00,109.65,110.19,109.63,109.7,42085.0,107.6379,108.168,107.6183,107.687,42085.0
2023-09-27 09:35:00,109.65,109.7,109.18,109.3,30498.0,107.6379,107.687,107.1765,107.2943,30498.0
2023-09-27 09:40:00,109.31,109.35,108.89,109.21,21603.0,107.3041,107.3434,106.8918,107.206,21603.0
2023-09-27 09:45:00,109.24,109.36,109.14,109.36,10102.0,107.2354,107.3532,107.1373,107.3532,10102.0
2023-09-27 09:50:00,109.38,109.49,109.32,109.45,8047.0,107.3729,107.4808,107.314,107.4416,8047.0
2023-09-27 09:55:00,109.39,109.4,109.08,109.11,15984.0,107.3827,107.3925,107.0784,107.1078,15984.0
2023-09-27 10:00:00,109.1,109.13,108.84,108.92,12928.0,107.098,107.1274,106.8428,106.9213,12928.0
2023-09-27 10:05:00,108.92,108.93,108.79,108.84,10608.0,106.9213,106.9311,106.7937,106.8428,10608.0
2023-09-27 10:10:00,108.85,108.9,108.78,108.81,12679.0,106.8526,106.9017,106.7839,106.8133,12679.0
2023-09-27 10:15:00,108.84,108.89,108.75,108.75,12350.0,106.8428,106.8918,106.7544,106.7544,12350.0
2023-09-27 10:20:00,108.74,108.86,108.71,108.84,14194.0,106.7446,106.8624,106.7152,106.8428,14194.0
2023-09-27 10:25:00,108.88,108.9,108.78,108.88,10115.0,106.882,106.9017,106.7839,106.882,10115.0
2023-09-27 10:30:00,108.88,109.0,108.82,109.0,11309.0,106.882,106.9998,106.8231,106.9998,11309.0
2023-09-27 10:35:00,109.0,109.41,109.0,109.4,14591.0,106.9998,107.4023,106.9998,107.3925,14591.0
2023-09-27 10:40:00,109.42,109.43,109.26,109.31,10051.0,107.4121,107.4219,107.2551,107.3041,10051.0
2023-09-27 10:45:00,109.32,109.32,109.19,109.23,10505.0,107.314,107.314,107.1863,107.2256,10505.0
2023-09-27 10:50:00,109.22,109.22,108.88,108.9,10781.0,107.2158,107.2158,106.882,106.9017,10781.0
2023-09-27 10:55:00,108.92,109.06,108.88,109.06,16882.0,106.9213,107.0587,106.882,107.0587,16882.0
2023-09-27 11:00:00,109.07,109.25,109.05,109.16,8824.0,107.0685,107.2452,107.0489,107.1569,8824.0
2023-09-27 11:05:00,109.15,109.31,109.13,109.31,8769.0,107.1471,107.3041,107.1274,107.3041,8769.0
2023-09-27 11:10:00,109.32,109.4,109.3,109.36,7556.0,107.314,107.3925,107.2943,107.3532,7556.0
2023-09-27 11:15:00,109.33,109.37,109.29,109.32,16633.0,107.3238,107.363,107.2845,107.314,16633.0
2023-09-27 11:20:00,109.32,109.48,109.2,109.44,16242.0,107.314,107.471,107.1962,107.4318,16242.0
2023-09-27 11:25:00,109.44,109.57,109.42,109.54,9583.0,107.4318,107.5594,107.4121,107.5299,9583.0
2023-09-27 11:30:00,109.54,109.57,109.48,109.57,11037.0,107.5299,107.5594,107.471,107.5594,11037.0
2023-09-27 11:35:00,109.57,109.57,109.44,109.46,13313.0,107.5594,107.5594,107.4318,107.4514,13313.0
2023-09-27 11:40:00,109.47,109.47,109.16,109.2,9094.0,107.4612,107.4612,107.1569,107.1962,9094.0
2023-09-27 11:45:00,109.18,109.21,109.05,109.1,12621.0,107.1765,107.206,107.0489,107.098,12621.0
2023-09-27 11:50:00,109.11,109.13,109.04,109.07,6391.0,107.1078,107.1274,107.0391,107.0685,6391.0
2023-09-27 11:55:00,109.06,109.08,108.97,109.02,14617.0,107.0587,107.0784,106.9704,107.0195,14617.0
2023-09-27 12:00:00,108.98,109.0,108.86,108.86,6038.0,106.9802,106.9998,106.8624,106.8624,6038.0
2023-09-27 12:05:00,108.85,108.87,108.79,108.81,9330.0,106.8526,106.8722,106.7937,106.8133,9330.0
2023-09-27 12:10:00,108.78,108.84,108.75,108.76,6343.0,106.7839,106.8428,106.7544,106.7642,6343.0
2023-09-27 12:15:00,108.76,108.79,108.67,108.68,8586.0,106.7642,106.7937,106.6759,106.6857,8586.0
2023-09-27 12:20:00,108.67,108.69,108.62,108.65,15946.0,106.6759,106.6955,106.6268,106.6563,15946.0
2023-09-27 12:25:00,108.66,108.68,108.5,108.54,8416.0,106.6661,106.6857,106.509,106.5483,8416.0
2023-09-27 12:30:00,108.54,108.73,108.52,108.71,9865.0,106.5483,106.7348,106.5286,106.7152,9865.0
2023-09-27 12:35:00,108.71,108.75,108.64,108.67,6815.0,106.7152,106.7544,106.6464,106.6759,6815.0
2023-09-27 12:40:00,108.62,108.72,108.6,108.65,6381.0,106.6268,106.725,106.6072,106.6563,6381.0
2023-09-27 12:45:00,108.69,108.74,108.64,108.66,7318.0,106.6955,106.7446,106.6464,106.6661,7318.0
2023-09-27 12:50:00,108.67,108.82,108.67,108.72,10133.0,106.6759,106.8231,106.6759,106.725,10133.0
2023-09-27 12:55:00,108.7,108.71,108.63,108.71,8576.0,106.7053,106.7152,106.6366,106.7152,8576.0
2023-09-27 13:00:00,108.73,108.87,108.73,108.83,9473.0,106.7348,106.8722,106.7348,106.8329,9473.0
2023-09-27 13:05:00,108.86,108.86,108.74,108.82,7907.0,106.8624,106.8624,106.7446,106.8231,7907.0
2023-09-27 13:10:00,108.79,108.85,108.66,108.67,15580.0,106.7937,106.8526,106.6661,106.6759,15580.0
2023-09-27 13:15:00,108.68,108.72,108.64,108.72,12730.0,106.6857,106.725,106.6464,106.725,12730.0
2023-09-27 13:20:00,108.7,108.71,108.6,108.66,8728.0,106.7053,106.7152,106.6072,106.6661,8728.0
2023-09-27 13:25:00,108.67,108.67,108.37,108.37,9690.0,106.6759,106.6759,106.3814,106.3814,9690.0
2023-09-27 13:30:00,108.36,108.57,108.35,108.57,15374.0,106.3716,106.5777,106.3618,106.5777,15374.0
2023-09-27 13:35:00,108.57,108.69,108.53,108.67,12131.0,106.5777,106.6955,106.5385,106.6759,12131.0
2023-09-27 13:40:00,108.69,108.69,108.53,108.66,14283.0,106.6955,106.6955,106.5385,106.6661,14283.0
2023-09-27 13:45:00,108.66,108.77,108.66,108.76,8743.0,106.6661,106.7741,106.6661,106.7642,8743.0
2023-09-27 13:50:00,108.76,108.8,108.73,108.79,10124.0,106.7642,106.8035,106.7348,106.7937,10124.0
2023-09-27 13:55:00,108.78,108.9,108.77,108.9,11477.0,106.7839,106.9017,106.7741,106.9017,11477.0
2023-09-27 14:00:00,108.9,108.9,108.83,108.85,11088.0,106.9017,106.9017,106.8329,106.8526,11088.0
2023-09-27 14:05:00,108.85,108.91,108.77,108.78,11961.0,106.8526,106.9115,106.7741,106.7839,11961.0
2023-09-27 14:10:00,108.76,108.8,108.68,108.8,15490.0,106.7642,106.8035,106.6857,106.8035,15490.0
2023-09-27 14:15:00,108.8,108.85,108.67,108.7,12146.0,106.8035,106.8526,106.6759,106.7053,12146.0
2023-09-27 14:20:00,108.69,108.91,108.68,108.9,15430.0,106.6955,106.9115,106.6857,106.9017,15430.0
2023-09-27 14:25:00,108.93,109.15,108.9,109.15,14074.0,106.9311,107.1471,106.9017,107.1471,14074.0
2023-09-27 14:30:00,109.15,109.33,109.15,109.32,13999.0,107.1471,107.3238,107.1471,107.314,13999.0
2023-09-27 14:35:00,109.34,109.55,109.34,109.54,13979.0,107.3336,107.5397,107.3336,107.5299,13979.0
2023-09-27 14:40:00,109.54,109.6,109.45,109.53,12203.0,107.5299,107.5888,107.4416,107.5201,12203.0
2023-09-27 14:45:00,109.54,109.6,109.44,109.44,13264.0,107.5299,107.5888,107.4318,107.4318,13264.0
2023-09-27 14:50:00,109.42,109.51,109.39,109.5,11104.0,107.4121,107.5005,107.3827,107.4907,11104.0
2023-09-27 14:55:00,109.5,109.55,109.42,109.45,10100.0,107.4907,107.5397,107.4121,107.4416,10100.0
2023-09-27 15:00:00,109.45,109.63,109.4,109.63,13960.0,107.4416,107.6183,107.3925,107.6183,13960.0
2023-09-27 15:05:00,109.69,109.72,109.62,109.66,11840.0,107.6772,107.7066,107.6085,107.6477,11840.0
2023-09-27 15:10:00,109.65,109.74,109.51,109.55,14502.0,107.6379,107.7263,107.5005,107.5397,14502.0
2023-09-27 15:15:00,109.56,109.56,109.35,109.39,13310.0,107.5496,107.5496,107.3434,107.3827,13310.0
2023-09-27 15:20:00,109.41,109.44,109.35,109.39,11978.0,107.4023,107.4318,107.3434,107.3827,11978.0
2023-09-27 15:25:00,109.38,109.52,109.38,109.39,14856.0,107.3729,107.5103,107.3729,107.3827,14856.0
2023-09-27 15:30:00,109.39,109.4,109.22,109.26,18849.0,107.3827,107.3925,107.2158,107.2551,18849.0
2023-09-27 15:35:00,109.22,109.23,109.02,109.08,16363.0,107.2158,107.2256,107.0195,107.0784,16363.0
2023-09-27 15:40:00,109.06,109.06,108.76,108.81,16709.0,107.0587,107.0587,106.7642,106.8133,16709.0
2023-09-27 15:45:00,108.79,108.92,108.76,108.86,32979.0,106.7937,106.9213,106.7642,106.8624,32979.0
2023-09-27 15:50:00,108.87,109.0,108.82,108.92,43056.0,106.8722,106.9998,106.8231,106.9213,43056.0
2023-09-27 15:55:00,108.92,108.96,108.78,108.93,140902.0,106.9213,106.9606,106.7839,106.9311,140902.0
2023-09-28 09:30:00,109.28,110.5,109.19,110.5,29068.0,107.2747,108.4723,107.1863,108.4723,29068.0
2023-09-28 09:35:00,110.52,110.56,109.77,110.13,13979.0,108.4919,108.5312,107.7557,108.1091,13979.0
2023-09-28 09:40:00,110.09,110.09,109.41,109.62,19239.0,108.0698,108.0698,107.4023,107.6085,19239.0
2023-09-28 09:45:00,109.54,109.6,109.35,109.36,20811.0,107.5299,107.5888,107.3434,107.3532,20811.0
2023-09-28 09:50:00,109.4,109.75,109.39,109.75,7787.0,107.3925,107.7361,107.3827,107.7361,7787.0
2023-09-28 09:55:00,109.74,109.74,109.58,109.63,12517.0,107.7263,107.7263,107.5692,107.6183,12517.0
2023-09-28 10:00:00,109.63,109.9,109.6,109.9,29531.0,107.6183,107.8833,107.5888,107.8833,29531.0
2023-09-28 10:05:00,109.89,109.99,109.85,109.86,8142.0,107.8735,107.9717,107.8342,107.844,8142.0
2023-09-28 10:10:00,109.85,109.86,109.68,109.74,7841.0,107.8342,107.844,107.6674,107.7263,7841.0
2023-09-28 10:15:00,109.73,109.78,109.46,109.63,9331.0,107.7164,107.7655,107.4514,107.6183,9331.0
2023-09-28 10:20:00,109.63,109.66,109.48,109.54,11048.0,107.6183,107.6477,107.471,107.5299,11048.0
2023-09-28 10:25:00,109.54,109.64,109.46,109.46,16117.0,107.5299,107.6281,107.4514,107.4514,16117.0
2023-09-28 10:30:00,109.5,109.5,109.22,109.26,10809.0,107.4907,107.4907,107.2158,107.2551,10809.0
2023-09-28 10:35:00,109.26,109.56,109.25,109.56,12640.0,107.2551,107.5496,107.2452,107.5496,12640.0
2023-09-28 10:40:00,109.59,110.14,109.58,110.13,31306.0,107.579,108.1189,107.5692,108.1091,31306.0
2023-09-28 10:45:00,110.12,110.38,110.09,110.35,33392.0,108.0993,108.3545,108.0698,108.3251,33392.0
2023-09-28 10:50:00,110.36,110.6,110.34,110.59,27992.0,108.3349,108.5705,108.3152,108.5607,27992.0
2023-09-28 10:55:00,110.61,110.62,110.52,110.52,17907.0,108.5803,108.5901,108.4919,108.4919,17907.0
2023-09-28 11:00:00,110.52,110.59,110.4,110.54,27872.0,108.4919,108.5607,108.3741,108.5116,27872.0
2023-09-28 11:05:00,110.53,110.68,110.52,110.68,8372.0,108.5018,108.649,108.4919,108.649,8372.0
2023-09-28 11:10:00,110.67,110.86,110.62,110.86,16040.0,108.6392,108.8257,108.5901,108.8257,16040.0
2023-09-28 11:15:00,110.83,110.9,110.79,110.79,18007.0,108.7962,108.865,108.757,108.757,18007.0
2023-09-28 11:20:00,110.79,110.96,110.71,110.96,10289.0,108.757,108.9239,108.6785,108.9239,10289.0
2023-09-28 11:25:00,110.94,110.97,110.85,110.95,13860.0,108.9042,108.9337,108.8159,108.914,13860.0
2023-09-28 11:30:00,110.95,111.16,110.95,111.12,16827.0,108.914,109.1202,108.914,109.0809,16827.0
2023-09-28 11:35:00,111.12,111.22,111.08,111.17,17057.0,109.0809,109.1791,109.0417,109.13,17057.0
2023-09-28 11:40:00,111.19,111.41,111.18,111.4,11109.0,109.1496,109.3656,109.1398,109.3558,11109.0
2023-09-28 11:45:00,111.39,111.43,111.24,111.27,7258.0,109.346,109.3852,109.1987,109.2282,7258.0
2023-09-28 11:50:00,111.25,111.26,111.17,111.21,12127.0,109.2085,109.2184,109.13,109.1693,12127.0
2023-09-28 11:55:00,111.25,111.25,110.98,111.18,8521.0,109.2085,109.2085,108.9435,109.1398,8521.0
2023-09-28 12:00:00,111.16,111.21,110.99,111.16,14908.0,109.1202,109.1693,108.9533,109.1202,14908.0
2023-09-28 12:05:00,111.15,111.23,111.04,111.07,7766.0,109.1104,109.1889,109.0024,109.0318,7766.0
2023-09-28 12:10:00,111.12,111.15,111.02,111.12,8077.0,109.0809,109.1104,108.9828,109.0809,8077.0
2023-09-28 12:15:00,111.12,111.19,111.09,111.19,8876.0,109.0809,109.1496,109.0515,109.1496,8876.0
2023-09-28 12:20:00,111.18,111.31,111.16,111.25,10263.0,109.1398,109.2674,109.1202,109.2085,10263.0
2023-09-28 12:25:00,111.24,111.46,111.19,111.43,9196.0,109.1987,109.4147,109.1496,109.3852,9196.0
2023-09-28 12:30:00,111.46,111.5,111.38,111.38,5787.0,109.4147,109.454,109.3362,109.3362,5787.0
2023-09-28 12:35:00,111.39,111.48,111.38,111.39,7931.0,109.346,109.4343,109.3362,109.346,7931.0
2023-09-28 12:40:00,111.4,111.49,111.38,111.44,8710.0,109.3558,109.4441,109.3362,109.3951,8710.0
2023-09-28 12:45:00,111.43,111.44,111.34,111.36,11777.0,109.3852,109.3951,109.2969,109.3165,11777.0
2023-09-28 12:50:00,111.37,111.54,111.34,111.44,14228.0,109.3263,109.4932,109.2969,109.3951,14228.0
2023-09-28 12:55:00,111.46,111.54,111.43,111.51,10326.0,109.4147,109.4932,109.3852,109.4638,10326.0
2023-09-28 13:00:00,111.52,111.57,111.3,111.32,8707.0,109.4736,109.5227,109.2576,109.2773,8707.0
2023-09-28 13:05:00,111.32,111.33,111.2,111.33,10567.0,109.2773,109.2871,109.1595,109.2871,10567.0
2023-09-28 13:10:00,111.35,111.39,111.12,111.3,10579.0,109.3067,109.346,109.0809,109.2576,10579.0
2023-09-28 13:15:00,111.3,111.34,111.22,111.25,9142.0,109.2576,109.2969,109.1791,109.2085,9142.0
2023-09-28 13:20:00,111.24,111.38,111.23,111.37,7479.0,109.1987,109.3362,109.1889,109.3263,7479.0
2023-09-28 13:25:00,111.34,111.37,111.24,111.28,5771.0,109.2969,109.3263,109.1987,109.238,5771.0
2023-09-28 13:30:00,111.26,111.26,111.1,111.16,9634.0,109.2184,109.2184,109.0613,109.1202,9634.0
2023-09-28 13:35:00,111.16,111.32,111.14,111.29,11984.0,109.1202,109.2773,109.1006,109.2478,11984.0
2023-09-28 13:40:00,111.28,111.3,111.18,111.25,10998.0,109.238,109.2576,109.1398,109.2085,10998.0
2023-09-28 13:45:00,111.25,111.38,111.21,111.35,14323.0,109.2085,109.3362,109.1693,109.3067,14323.0
2023-09-28 13:50:00,111.37,111.37,111.26,111.26,9207.0,109.3263,109.3263,109.2184,109.2184,9207.0
2023-09-28 13:55:00,111.26,111.37,111.23,111.37,10964.0,109.2184,109.3263,109.1889,109.3263,10964.0
2023-09-28 14:00:00,111.38,111.38,111.23,111.26,11839.0,109.3362,109.3362,109.1889,109.2184,11839.0
2023-09-28 14:05:00,111.26,111.39,111.24,111.26,11640.0,109.2184,109.346,109.1987,109.2184,11640.0
2023-09-28 14:10:00,111.26,111.36,111.23,111.35,12123.0,109.2184,109.3165,109.1889,109.3067,12123.0
2023-09-28 14:15:00,111.37,111.45,111.34,111.38,12897.0,109.3263,109.4049,109.2969,109.3362,12897.0
2023-09-28 14:20:00,111.41,111.48,111.4,111.44,9713.0,109.3656,109.4343,109.3558,109.3951,9713.0
2023-09-28 14:25:00,111.43,111.47,111.39,111.4,9115.0,109.3852,109.4245,109.346,109.3558,9115.0
2023-09-28 14:30:00,111.42,111.44,111.3,111.3,9834.0,109.3754,109.3951,109.2576,109.2576,9834.0
2023-09-28 14:35:00,111.28,111.3,111.13,111.23,12992.0,109.238,109.2576,109.0907,109.1889,12992.0
2023-09-28 14:40:00,111.23,111.32,111.19,111.26,10824.0,109.1889,109.2773,109.1496,109.2184,10824.0
2023-09-28 14:45:00,111.25,111.32,111.22,111.25,10045.0,109.2085,109.2773,109.1791,109.2085,10045.0
2023-09-28 14:50:00,111.25,111.33,111.25,111.28,12981.0,109.2085,109.2871,109.2085,109.238,12981.0
2023-09-28 14:55:00,111.29,111.44,111.28,111.43,8686.0,109.2478,109.3951,109.238,109.3852,8686.0
2023-09-28 15:00:00,111.46,111.56,111.41,111.52,18421.0,109.4147,109.5129,109.3656,109.4736,18421.0
2023-09-28 15:05:00,111.56,111.67,111.56,111.63,10254.0,109.5129,109.6208,109.5129,109.5816,10254.0
2023-09-28 15:10:00,111.65,111.73,111.6,111.73,13149.0,109.6012,109.6797,109.5521,109.6797,13149.0
2023-09-28 15:15:00,111.72,111.82,111.69,111.77,13299.0,109.6699,109.7681,109.6405,109.719,13299.0
2023-09-28 15:20:00,111.76,111.84,111.76,111.83,11475.0,109.7092,109.7877,109.7092,109.7779,11475.0
2023-09-28 15:25:00,111.84,111.98,111.83,111.93,18235.0,109.7877,109.9251,109.7779,109.8761,18235.0
2023-09-28 15:30:00,111.95,111.96,111.7,111.7,17258.0,109.8957,109.9055,109.6503,109.6503,17258.0
2023-09-28 15:35:00,111.69,111.69,111.34,111.35,22216.0,109.6405,109.6405,109.2969,109.3067,22216.0
2023-09-28 15:40:00,111.33,111.64,111.33,111.63,26629.0,109.2871,109.5914,109.2871,109.5816,26629.0
2023-09-28 15:45:00,111.64,111.65,111.5,111.6,27327.0,109.5914,109.6012,109.454,109.5521,27327.0
2023-09-28 15:50:00,111.59,111.66,111.5,111.62,48213.0,109.5423,109.611,109.454,109.5718,48213.0
2023-09-28 15:55:00,111.64,111.92,111.62,111.81,159776.0,109.5914,109.8662,109.5718,109.7583,159776.0
2023-09-29 09:30:00,112.22,113.75,112.22,113.2,50921.0,110.1607,111.6627,110.1607,111.1228,50921.0
2023-09-29 09:35:00,113.22,113.44,113.09,113.34,20872.0,111.1424,111.3584,111.0148,111.2602,20872.0
2023-09-29 09:40:00,113.36,113.38,113.04,113.36,33762.0,111.2798,111.2995,110.9657,111.2798,33762.0
2023-09-29 09:45:00,113.33,113.46,113.16,113.4,36570.0,111.2504,111.378,111.0835,111.3191,36570.0
2023-09-29 09:50:00,113.35,113.55,113.28,113.55,6479.0,111.27,111.4663,111.2013,111.4663,6479.0
2023-09-29 09:55:00,113.55,113.75,113.54,113.75,11051.0,111.4663,111.6627,111.4565,111.6627,11051.0
2023-09-29 10:00:00,113.76,113.86,113.7,113.81,26006.0,111.6725,111.7706,111.6136,111.7216,26006.0
2023-09-29 10:05:00,113.8,113.95,113.75,113.9,21214.0,111.7117,111.859,111.6627,111.8099,21214.0
2023-09-29 10:10:00,113.84,113.88,113.63,113.63,17570.0,111.751,111.7903,111.5449,111.5449,17570.0
2023-09-29 10:15:00,113.61,113.68,113.49,113.65,27766.0,111.5252,111.594,111.4074,111.5645,27766.0
2023-09-29 10:20:00,113.68,113.98,113.64,113.79,16150.0,111.594,111.8884,111.5547,111.7019,16150.0
2023-09-29 10:25:00,113.77,113.84,113.71,113.84,14873.0,111.6823,111.751,111.6234,111.751,14873.0
2023-09-29 10:30:00,113.84,113.92,113.78,113.8,24902.0,111.751,111.8295,111.6921,111.7117,24902.0
2023-09-29 10:35:00,113.79,113.92,113.75,113.91,15693.0,111.7019,111.8295,111.6627,111.8197,15693.0
2023-09-29 10:40:00,113.88,114.07,113.79,114.07,17089.0,111.7903,111.9768,111.7019,111.9768,17089.0
2023-09-29 10:45:00,114.07,114.16,113.95,114.04,7725.0,111.9768,112.0651,111.859,111.9473,7725.0
2023-09-29 10:50:00,114.03,114.06,113.93,113.95,9548.0,111.9375,111.967,111.8394,111.859,9548.0
2023-09-29 10:55:00,113.95,113.95,113.78,113.86,18294.0,111.859,111.859,111.6921,111.7706,18294.0
2023-09-29 11:00:00,113.88,113.88,113.66,113.67,21868.0,111.7903,111.7903,111.5743,111.5841,21868.0
2023-09-29 11:05:00,113.67,113.86,113.63,113.74,17330.0,111.5841,111.7706,111.5449,111.6529,17330.0
2023-09-29 11:10:00,113.78,113.78,113.45,113.45,15028.0,111.6921,111.6921,111.3682,111.3682,15028.0
2023-09-29 11:15:00,113.42,113.52,113.37,113.48,9040.0,111.3387,111.4369,111.2896,111.3976,9040.0
2023-09-29 11:20:00,113.47,113.83,113.47,113.83,14813.0,111.3878,111.7412,111.3878,111.7412,14813.0
2023-09-29 11:25:00,113.83,113.83,113.64,113.65,12348.0,111.7412,111.7412,111.5547,111.5645,12348.0
2023-09-29 11:30:00,113.64,113.73,113.56,113.62,7501.0,111.5547,111.643,111.4762,111.5351,7501.0
2023-09-29 11:35:00,113.63,113.76,113.59,113.7,13994.0,111.5449,111.6725,111.5056,111.6136,13994.0
2023-09-29 11:40:00,113.67,113.81,113.67,113.77,8004.0,111.5841,111.7216,111.5841,111.6823,8004.0
2023-09-29 11:45:00,113.79,113.88,113.72,113.75,12574.0,111.7019,111.7903,111.6332,111.6627,12574.0
2023-09-29 11:50:00,113.76,113.8,113.44,113.52,23277.0,111.6725,111.7117,111.3584,111.4369,23277.0
2023-09-29 11:55:00,113.53,113.53,113.39,113.4,5300.0,111.4467,111.4467,111.3093,111.3191,5300.0
2023-09-29 12:00:00,113.41,113.47,113.37,113.47,7844.0,111.3289,111.3878,111.2896,111.3878,7844.0
2023-09-29 12:05:00,113.52,113.7,113.5,113.68,11361.0,111.4369,111.6136,111.4173,111.594,11361.0
2023-09-29 12:10:00,113.68,113.69,113.46,113.49,11786.0,111.594,111.6038,111.378,111.4074,11786.0
2023-09-29 12:15:00,113.47,113.64,113.46,113.63,6443.0,111.3878,111.5547,111.378,111.5449,6443.0
2023-09-29 12:20:00,113.63,113.7,113.59,113.6,10025.0,111.5449,111.6136,111.5056,111.5154,10025.0
2023-09-29 12:25:00,113.59,113.65,113.47,113.49,7798.0,111.5056,111.5645,111.3878,111.4074,7798.0
2023-09-29 12:30:00,113.47,113.49,113.4,113.46,5789.0,111.3878,111.4074,111.3191,111.378,5789.0
2023-09-29 12:35:00,113.45,113.52,113.42,113.43,7278.0,111.3682,111.4369,111.3387,111.3485,7278.0
2023-09-29 12:40:00,113.44,113.49,113.35,113.37,7890.0,111.3584,111.4074,111.27,111.2896,7890.0
2023-09-29 12:45:00,113.38,113.44,113.19,113.2,9950.0,111.2995,111.3584,111.1129,111.1228,9950.0
2023-09-29 12:50:00,113.23,113.23,113.13,113.13,6347.0,111.1522,111.1522,111.054,111.054,6347.0
2023-09-29 12:55:00,113.14,113.19,113.1,113.17,7068.0,111.0639,111.1129,111.0246,111.0933,7068.0
2023-09-29 13:00:00,113.17,113.17,112.97,113.03,7965.0,111.0933,111.0933,110.897,110.9559,7965.0
2023-09-29 13:05:00,113.01,113.03,112.81,112.86,9403.0,110.9362,110.9559,110.7399,110.789,9403.0
2023-09-29 13:10:00,112.87,112.89,112.77,112.79,5550.0,110.7988,110.8184,110.7006,110.7203,5550.0
2023-09-29 13:15:00,112.82,112.93,112.8,112.82,11460.0,110.7497,110.8577,110.7301,110.7497,11460.0
2023-09-29 13:20:00,112.82,112.94,112.82,112.84,10000.0,110.7497,110.8675,110.7497,110.7694,10000.0
2023-09-29 13:25:00,112.86,113.12,112.86,113.07,7002.0,110.789,111.0442,110.789,110.9951,7002.0
2023-09-29 13:30:00,113.13,113.14,112.97,113.05,15954.0,111.054,111.0639,110.897,110.9755,15954.0
2023-09-29 13:35:00,113.05,113.17,113.04,113.12,8900.0,110.9755,111.0933,110.9657,111.0442,8900.0
2023-09-29 13:40:00,113.11,113.23,113.1,113.14,6830.0,111.0344,111.1522,111.0246,111.0639,6830.0
2023-09-29 13:45:00,113.14,113.18,113.04,113.04,5525.0,111.0639,111.1031,110.9657,110.9657,5525.0
2023-09-29 13:50:00,113.07,113.08,112.96,112.96,7155.0,110.9951,111.005,110.8872,110.8872,7155.0
2023-09-29 13:55:00,112.96,113.01,112.83,112.87,4421.0,110.8872,110.9362,110.7595,110.7988,4421.0
2023-09-29 14:00:00,112.9,112.98,112.8,112.94,7698.0,110.8283,110.9068,110.7301,110.8675,7698.0
2023-09-29 14:05:00,112.97,112.98,112.82,112.83,6018.0,110.897,110.9068,110.7497,110.7595,6018.0
2023-09-29 14:10:00,112.83,112.87,112.81,112.81,6739.0,110.7595,110.7988,110.7399,110.7399,6739.0
2023-09-29 14:15:00,112.81,112.91,112.8,112.88,8747.0,110.7399,110.8381,110.7301,110.8086,8747.0
2023-09-29 14:20:00,112.87,112.96,112.84,112.95,5371.0,110.7988,110.8872,110.7694,110.8773,5371.0
2023-09-29 14:25:00,112.96,112.98,112.84,112.84,12780.0,110.8872,110.9068,110.7694,110.7694,12780.0
2023-09-29 14:30:00,112.84,112.94,112.75,112.82,8422.0,110.7694,110.8675,110.681,110.7497,8422.0
2023-09-29 14:35:00,112.82,112.89,112.81,112.89,6684.0,110.7497,110.8184,110.7399,110.8184,6684.0
2023-09-29 14:40:00,112.89,113.16,112.89,113.13,8562.0,110.8184,111.0835,110.8184,111.054,8562.0
2023-09-29 14:45:00,113.13,113.14,112.99,113.01,7761.0,111.054,111.0639,110.9166,110.9362,7761.0
2023-09-29 14:50:00,113.0,113.08,112.97,113.06,8026.0,110.9264,111.005,110.897,110.9853,8026.0
2023-09-29 14:55:00,113.09,113.4,113.09,113.37,11503.0,111.0148,111.3191,111.0148,111.2896,11503.0
2023-09-29 15:00:00,113.39,113.48,113.19,113.25,14244.0,111.3093,111.3976,111.1129,111.1718,14244.0
2023-09-29 15:05:00,113.26,113.36,113.23,113.33,16968.0,111.1817,111.2798,111.1522,111.2504,16968.0
2023-09-29 15:10:00,113.33,113.47,113.27,113.41,22448.0,111.2504,111.3878,111.1915,111.3289,22448.0
2023-09-29 15:15:00,113.41,113.45,113.3,113.35,17775.0,111.3289,111.3682,111.2209,111.27,17775.0
2023-09-29 15:20:00,113.34,113.34,113.19,113.21,11061.0,111.2602,111.2602,111.1129,111.1326,11061.0
2023-09-29 15:25:00,113.21,113.27,113.11,113.23,18788.0,111.1326,111.1915,111.0344,111.1522,18788.0
2023-09-29 15:30:00,113.22,113.22,113.04,113.04,13216.0,111.1424,111.1424,110.9657,110.9657,13216.0
2023-09-29 15:35:00,113.03,113.14,113.0,113.14,13925.0,110.9559,111.0639,110.9264,111.0639,13925.0
2023-09-29 15:40:00,113.13,113.15,112.99,113.04,20460.0,111.054,111.0737,110.9166,110.9657,20460.0
2023-09-29 15:45:00,113.06,113.27,113.02,113.23,25899.0,110.9853,111.1915,110.9461,111.1522,25899.0
2023-09-29 15:50:00,113.22,113.44,113.11,113.18,73183.0,111.1424,111.3584,111.0344,111.1031,73183.0
2023-09-29 15:55:00,113.16,113.19,112.84,112.96,157742.0,111.0835,111.1129,110.7694,110.8872,157742.0
2023-10-02 09:30:00,112.77,113.2,112.77,112.96,22545.0,110.7006,111.1228,110.7006,110.8872,22545.0
2023-10-02 09:35:00,113.04,113.23,112.87,113.11,6754.0,110.9657,111.1522,110.7988,111.0344,6754.0
2023-10-02 09:40:00,113.08,113.34,112.94,113.27,8889.0,111.005,111.2602,110.8675,111.1915,8889.0
2023-10-02 09:45:00,113.31,113.37,113.17,113.25,82020.0,111.2307,111.2896,111.0933,111.1718,82020.0
2023-10-02 09:50:00,113.29,113.3,113.01,113.16,8021.0,111.2111,111.2209,110.9362,111.0835,8021.0
2023-10-02 09:55:00,113.19,113.3,113.11,113.15,10091.0,111.1129,111.2209,111.0344,111.0737,10091.0
2023-10-02 10:00:00,113.12,113.64,113.09,113.57,26664.0,111.0442,111.5547,111.0148,111.486,26664.0
2023-10-02 10:05:00,113.55,113.83,113.55,113.78,16556.0,111.4663,111.7412,111.4663,111.6921,16556.0
2023-10-02 10:10:00,113.74,113.76,113.45,113.45,44135.0,111.6529,111.6725,111.3682,111.3682,44135.0
2023-10-02 10:15:00,113.45,113.86,113.43,113.84,6734.0,111.3682,111.7706,111.3485,111.751,6734.0
2023-10-02 10:20:00,113.86,113.93,113.68,113.92,7763.0,111.7706,111.8394,111.594,111.8295,7763.0
2023-10-02 10:25:00,113.94,114.13,113.93,113.99,18666.0,111.8492,112.0357,111.8394,111.8983,18666.0
2023-10-02 10:30:00,113.96,114.01,113.86,113.98,13577.0,111.8688,111.9179,111.7706,111.8884,13577.0
2023-10-02 10:35:00,113.98,114.13,113.91,113.99,14761.0,111.8884,112.0357,111.8197,111.8983,14761.0
2023-10-02 10:40:00,114.03,114.06,113.82,114.02,10610.0,111.9375,111.967,111.7314,111.9277,10610.0
2023-10-02 10:45:00,114.05,114.2,113.98,114.14,11595.0,111.9572,112.1044,111.8884,112.0455,11595.0
2023-10-02 10:50:00,114.18,114.25,114.14,114.14,12570.0,112.0848,112.1535,112.0455,112.0455,12570.0
2023-10-02 10:55:00,114.14,114.14,113.97,114.1,10584.0,112.0455,112.0455,111.8786,112.0062,10584.0
2023-10-02 11:00:00,114.13,114.36,114.12,114.32,9604.0,112.0357,112.2615,112.0259,112.2222,9604.0
2023-10-02 11:05:00,114.26,114.36,114.2,114.29,11914.0,112.1633,112.2615,112.1044,112.1928,11914.0
2023-10-02 11:10:00,114.3,114.43,114.25,114.4,11802.0,112.2026,112.3302,112.1535,112.3007,11802.0
2023-10-02 11:15:00,114.41,114.52,114.37,114.47,8866.0,112.3106,112.4185,112.2713,112.3695,8866.0
2023-10-02 11:20:00,114.48,114.69,114.47,114.68,11506.0,112.3793,112.5854,112.3695,112.5756,11506.0
2023-10-02 11:25:00,114.7,114.77,114.66,114.67,10599.0,112.5952,112.6639,112.556,112.5658,10599.0
2023-10-02 11:30:00,114.67,114.7,114.56,114.67,11908.0,112.5658,112.5952,112.4578,112.5658,11908.0
2023-10-02 11:35:00,114.67,114.68,114.32,114.32,11360.0,112.5658,112.5756,112.2222,112.2222,11360.0
2023-10-02 11:40:00,114.3,114.3,114.07,114.07,12412.0,112.2026,112.2026,111.9768,111.9768,12412.0
2023-10-02 11:45:00,114.1,114.15,114.01,114.07,8602.0,112.0062,112.0553,111.9179,111.9768,8602.0
2023-10-02 11:50:00,114.06,114.07,113.86,113.9,10407.0,111.967,111.9768,111.7706,111.8099,10407.0
2023-10-02 11:55:00,113.9,114.03,113.85,114.03,11589.0,111.8099,111.9375,111.7608,111.9375,11589.0
2023-10-02 12:00:00,114.01,114.09,113.97,114.03,10883.0,111.9179,111.9964,111.8786,111.9375,10883.0
2023-10-02 12:05:00,114.01,114.01,113.84,113.86,15895.0,111.9179,111.9179,111.751,111.7706,15895.0
2023-10-02 12:10:00,113.88,113.99,113.81,113.99,12198.0,111.7903,111.8983,111.7216,111.8983,12198.0
2023-10-02 12:15:00,113.97,114.03,113.94,114.01,20034.0,111.8786,111.9375,111.8492,111.9179,20034.0
2023-10-02 12:20:00,114.01,114.09,113.99,114.06,9393.0,111.9179,111.9964,111.8983,111.967,9393.0
2023-10-02 12:25:00,114.08,114.14,114.0,114.03,10875.0,111.9866,112.0455,111.9081,111.9375,10875.0
2023-10-02 12:30:00,114.03,114.08,113.99,114.06,10810.0,111.9375,111.9866,111.8983,111.967,10810.0
2023-10-02 12:35:00,114.07,114.12,114.01,114.08,10629.0,111.9768,112.0259,111.9179,111.9866,10629.0
2023-10-02 12:40:00,114.05,114.05,113.9,113.9,10423.0,111.9572,111.9572,111.8099,111.8099,10423.0
2023-10-02 12:45:00,113.9,113.95,113.77,113.79,12167.0,111.8099,111.859,111.6823,111.7019,12167.0
2023-10-02 12:50:00,113.8,113.87,113.79,113.85,9125.0,111.7117,111.7805,111.7019,111.7608,9125.0
2023-10-02 12:55:00,113.84,113.96,113.84,113.95,16900.0,111.751,111.8688,111.751,111.859,16900.0
2023-10-02 13:00:00,113.95,114.01,113.93,113.97,7523.0,111.859,111.9179,111.8394,111.8786,7523.0
2023-10-02 13:05:00,113.98,114.05,113.96,114.02,9125.0,111.8884,111.9572,111.8688,111.9277,9125.0
2023-10-02 13:10:00,114.04,114.08,113.97,114.05,10792.0,111.9473,111.9866,111.8786,111.9572,10792.0
2023-10-02 13:15:00,114.05,114.27,114.05,114.23,10180.0,111.9572,112.1731,111.9572,112.1339,10180.0
2023-10-02 13:20:00,114.21,114.29,114.16,114.25,7010.0,112.1142,112.1928,112.0651,112.1535,7010.0
2023-10-02 13:25:00,114.25,114.33,114.21,114.22,8262.0,112.1535,112.232,112.1142,112.124,8262.0
2023-10-02 13:30:00,114.2,114.24,114.16,114.19,8457.0,112.1044,112.1437,112.0651,112.0946,8457.0
2023-10-02 13:35:00,114.22,114.28,114.16,114.28,11796.0,112.124,112.1829,112.0651,112.1829,11796.0
2023-10-02 13:40:00,114.27,114.36,114.23,114.25,26894.0,112.1731,112.2615,112.1339,112.1535,26894.0
2023-10-02 13:45:00,114.25,114.38,114.22,114.31,51126.0,112.1535,112.2811,112.124,112.2124,51126.0
2023-10-02 13:50:00,114.31,114.36,114.27,114.32,8279.0,112.2124,112.2615,112.1731,112.2222,8279.0
2023-10-02 13:55:00,114.35,114.38,114.28,114.3,9237.0,112.2517,112.2811,112.1829,112.2026,9237.0
2023-10-02 14:00:00,114.31,114.45,114.3,114.42,11907.0,112.2124,112.3498,112.2026,112.3204,11907.0
2023-10-02 14:05:00,114.44,114.65,114.44,114.65,10373.0,112.34,112.5462,112.34,112.5462,10373.0
2023-10-02 14:10:00,114.65,114.85,114.62,114.81,15144.0,112.5462,112.7425,112.5167,112.7032,15144.0
2023-10-02 14:15:00,114.82,114.82,114.58,114.58,13536.0,112.713,112.713,112.4774,112.4774,13536.0
2023-10-02 14:20:00,114.57,114.61,114.35,114.44,8714.0,112.4676,112.5069,112.2517,112.34,8714.0
2023-10-02 14:25:00,114.41,114.44,114.32,114.34,10425.0,112.3106,112.34,112.2222,112.2418,10425.0
2023-10-02 14:30:00,114.38,114.44,114.35,114.36,15245.0,112.2811,112.34,112.2517,112.2615,15245.0
2023-10-02 14:35:00,114.38,114.39,114.22,114.22,11810.0,112.2811,112.2909,112.124,112.124,11810.0
2023-10-02 14:40:00,114.22,114.24,114.16,114.19,8255.0,112.124,112.1437,112.0651,112.0946,8255.0
2023-10-02 14:45:00,114.19,114.28,114.18,114.28,9850.0,112.0946,112.1829,112.0848,112.1829,9850.0
2023-10-02 14:50:00,114.29,114.44,114.26,114.38,16264.0,112.1928,112.34,112.1633,112.2811,16264.0
2023-10-02 14:55:00,114.36,114.36,114.28,114.33,11113.0,112.2615,112.2615,112.1829,112.232,11113.0
2023-10-02 15:00:00,114.32,114.34,114.08,114.11,17459.0,112.2222,112.2418,111.9866,112.0161,17459.0
2023-10-02 15:05:00,114.11,114.28,114.1,114.22,15022.0,112.0161,112.1829,112.0062,112.124,15022.0
2023-10-02 15:10:00,114.22,114.43,114.22,114.33,23719.0,112.124,112.3302,112.124,112.232,23719.0
2023-10-02 15:15:00,114.32,114.44,114.31,114.35,22745.0,112.2222,112.34,112.2124,112.2517,22745.0
2023-10-02 15:20:00,114.35,114.53,114.32,114.44,30802.0,112.2517,112.4284,112.2222,112.34,30802.0
2023-10-02 15:25:00,114.44,114.44,114.31,114.35,16385.0,112.34,112.34,112.2124,112.2517,16385.0
2023-10-02 15:30:00,114.34,114.34,114.19,114.29,19823.0,112.2418,112.2418,112.0946,112.1928,19823.0
2023-10-02 15:35:00,114.29,114.29,114.16,114.22,18280.0,112.1928,112.1928,112.0651,112.124,18280.0
2023-10-02 15:40:00,114.22,114.28,114.14,114.15,24023.0,112.124,112.1829,112.0455,112.0553,24023.0
2023-10-02 15:45:00,114.15,114.23,114.08,114.12,27406.0,112.0553,112.1339,111.9866,112.0259,27406.0
2023-10-02 15:50:00,114.12,114.48,114.09,114.48,88123.0,112.0259,112.3793,111.9964,112.3793,88123.0
2023-10-02 15:55:00,114.51,114.6,114.42,114.51,135433.0,112.4087,112.4971,112.3204,112.4087,135433.0
2023-10-03 09:30:00,114.39,114.68,114.38,114.47,15098.0,112.2909,112.5756,112.2811,112.3695,15098.0
2023-10-03 09:35:00,114.51,114.87,114.5,114.87,20432.0,112.4087,112.7621,112.3989,112.7621,20432.0
2023-10-03 09:40:00,114.77,114.96,114.68,114.8,33848.0,112.6639,112.8505,112.5756,112.6934,33848.0
2023-10-03 09:45:00,114.84,114.86,114.56,114.77,19204.0,112.7327,112.7523,112.4578,112.6639,19204.0
2023-10-03 09:50:00,114.74,114.89,114.66,114.85,63238.0,112.6345,112.7817,112.556,112.7425,63238.0
2023-10-03 09:55:00,114.84,114.9,114.48,114.48,9168.0,112.7327,112.7916,112.3793,112.3793,9168.0
2023-10-03 10:00:00,114.34,114.35,113.97,113.97,15707.0,112.2418,112.2517,111.8786,111.8786,15707.0
2023-10-03 10:05:00,113.91,113.94,113.56,113.59,8161.0,111.8197,111.8492,111.4762,111.5056,8161.0
2023-10-03 10:10:00,113.57,113.73,113.51,113.51,32033.0,111.486,111.643,111.4271,111.4271,32033.0
2023-10-03 10:15:00,113.45,113.45,112.97,112.98,9473.0,111.3682,111.3682,110.897,110.9068,9473.0
2023-10-03 10:20:00,112.98,113.06,112.81,112.81,8012.0,110.9068,110.9853,110.7399,110.7399,8012.0
2023-10-03 10:25:00,112.79,113.05,112.76,112.77,63306.0,110.7203,110.9755,110.6908,110.7006,63306.0
2023-10-03 10:30:00,112.74,113.04,112.66,113.0,26953.0,110.6712,110.9657,110.5927,110.9264,26953.0
2023-10-03 10:35:00,113.0,113.08,112.82,112.88,37105.0,110.9264,111.005,110.7497,110.8086,37105.0
2023-10-03 10:40:00,112.84,113.01,112.83,112.98,21957.0,110.7694,110.9362,110.7595,110.9068,21957.0
2023-10-03 10:45:00,113.01,113.01,112.78,112.84,11782.0,110.9362,110.9362,110.7105,110.7694,11782.0
2023-10-03 10:50:00,112.89,112.96,112.78,112.79,15930.0,110.8184,110.8872,110.7105,110.7203,15930.0
2023-10-03 10:55:00,112.77,112.94,112.74,112.82,5988.0,110.7006,110.8675,110.6712,110.7497,5988.0
2023-10-03 11:00:00,112.79,112.84,112.72,112.73,8965.0,110.7203,110.7694,110.6516,110.6614,8965.0
2023-10-03 11:05:00,112.74,112.81,112.71,112.73,6871.0,110.6712,110.7399,110.6418,110.6614,6871.0
2023-10-03 11:10:00,112.73,112.82,112.67,112.71,5300.0,110.6614,110.7497,110.6025,110.6418,5300.0
2023-10-03 11:15:00,112.71,112.79,112.7,112.79,5578.0,110.6418,110.7203,110.6319,110.7203,5578.0
2023-10-03 11:20:00,112.79,112.88,112.64,112.65,9930.0,110.7203,110.8086,110.573,110.5829,9930.0
2023-10-03 11:25:00,112.65,112.65,112.47,112.57,9290.0,110.5829,110.5829,110.4062,110.5043,9290.0
2023-10-03 11:30:00,112.58,112.59,112.44,112.48,10177.0,110.5141,110.524,110.3767,110.416,10177.0
2023-10-03 11:35:00,112.47,112.54,112.41,112.54,12192.0,110.4062,110.4749,110.3473,110.4749,12192.0
2023-10-03 11:40:00,112.57,112.65,112.48,112.48,8090.0,110.5043,110.5829,110.416,110.416,8090.0
2023-10-03 11:45:00,112.43,112.56,112.42,112.52,8878.0,110.3669,110.4945,110.3571,110.4552,8878.0
2023-10-03 11:50:00,112.52,112.54,112.43,112.43,10344.0,110.4552,110.4749,110.3669,110.3669,10344.0
2023-10-03 11:55:00,112.44,112.62,112.43,112.58,6268.0,110.3767,110.5534,110.3669,110.5141,6268.0
2023-10-03 12:00:00,112.59,112.78,112.58,112.71,8656.0,110.524,110.7105,110.5141,110.6418,8656.0
2023-10-03 12:05:00,112.67,112.74,112.51,112.54,13969.0,110.6025,110.6712,110.4454,110.4749,13969.0
2023-10-03 12:10:00,112.55,112.56,112.49,112.54,10607.0,110.4847,110.4945,110.4258,110.4749,10607.0
2023-10-03 12:15:00,112.52,112.63,112.45,112.55,8854.0,110.4552,110.5632,110.3865,110.4847,8854.0
2023-10-03 12:20:00,112.56,112.59,112.49,112.55,8537.0,110.4945,110.524,110.4258,110.4847,8537.0
2023-10-03 12:25:00,112.55,112.64,112.55,112.63,7412.0,110.4847,110.573,110.4847,110.5632,7412.0
2023-10-03 12:30:00,112.64,112.64,112.56,112.56,6147.0,110.573,110.573,110.4945,110.4945,6147.0
2023-10-03 12:35:00,112.54,112.65,112.48,112.64,4378.0,110.4749,110.5829,110.416,110.573,4378.0
2023-10-03 12:40:00,112.62,112.71,112.56,112.57,5411.0,110.5534,110.6418,110.4945,110.5043,5411.0
2023-10-03 12:45:00,112.58,112.68,112.56,112.67,7581.0,110.5141,110.6123,110.4945,110.6025,7581.0
2023-10-03 12:50:00,112.66,112.68,112.56,112.6,5803.0,110.5927,110.6123,110.4945,110.5338,5803.0
2023-10-03 12:55:00,112.58,112.66,112.54,112.6,6100.0,110.5141,110.5927,110.4749,110.5338,6100.0
2023-10-03 13:00:00,112.63,112.73,112.61,112.69,4216.0,110.5632,110.6614,110.5436,110.6221,4216.0
2023-10-03 13:05:00,112.72,112.73,112.51,112.52,4084.0,110.6516,110.6614,110.4454,110.4552,4084.0
2023-10-03 13:10:00,112.52,112.52,112.4,112.4,2363.0,110.4552,110.4552,110.3374,110.3374,2363.0
2023-10-03 13:15:00,112.43,112.44,112.28,112.29,4807.0,110.3669,110.3767,110.2196,110.2295,4807.0
2023-10-03 13:20:00,112.27,112.36,112.26,112.36,7115.0,110.2098,110.2982,110.2,110.2982,7115.0
2023-10-03 13:25:00,112.33,112.33,112.11,112.2,5849.0,110.2687,110.2687,110.0528,110.1411,5849.0
2023-10-03 13:30:00,112.22,112.26,112.16,112.19,4421.0,110.1607,110.2,110.1018,110.1313,4421.0
2023-10-03 13:35:00,112.18,112.2,112.13,112.17,9867.0,110.1215,110.1411,110.0724,110.1117,9867.0
2023-10-03 13:40:00,112.18,112.18,111.98,111.98,9406.0,110.1215,110.1215,109.9251,109.9251,9406.0
2023-10-03 13:45:00,111.99,112.03,111.82,111.85,7061.0,109.935,109.9742,109.7681,109.7975,7061.0
2023-10-03 13:50:00,111.87,111.94,111.84,111.9,5375.0,109.8172,109.8859,109.7877,109.8466,5375.0
2023-10-03 13:55:00,111.89,111.89,111.72,111.77,10600.0,109.8368,109.8368,109.6699,109.719,10600.0
2023-10-03 14:00:00,111.75,111.78,111.66,111.66,5516.0,109.6994,109.7288,109.611,109.611,5516.0
2023-10-03 14:05:00,111.67,111.7,111.45,111.49,15365.0,109.6208,109.6503,109.4049,109.4441,15365.0
2023-10-03 14:10:00,111.52,111.55,111.46,111.48,6569.0,109.4736,109.503,109.4147,109.4343,6569.0
2023-10-03 14:15:00,111.46,111.49,111.39,111.47,6825.0,109.4147,109.4441,109.346,109.4245,6825.0
2023-10-03 14:20:00,111.48,111.54,111.47,111.54,10594.0,109.4343,109.4932,109.4245,109.4932,10594.0
2023-10-03 14:25:00,111.54,111.6,111.51,111.59,10065.0,109.4932,109.5521,109.4638,109.5423,10065.0
2023-10-03 14:30:00,111.58,111.63,111.56,111.57,8401.0,109.5325,109.5816,109.5129,109.5227,8401.0
2023-10-03 14:35:00,111.58,111.68,111.54,111.68,6580.0,109.5325,109.6307,109.4932,109.6307,6580.0
2023-10-03 14:40:00,111.68,111.69,111.59,111.66,12715.0,109.6307,109.6405,109.5423,109.611,12715.0
2023-10-03 14:45:00,111.66,111.69,111.53,111.59,6700.0,109.611,109.6405,109.4834,109.5423,6700.0
2023-10-03 14:50:00,111.6,111.68,111.53,111.61,10085.0,109.5521,109.6307,109.4834,109.5619,10085.0
2023-10-03 14:55:00,111.61,111.63,111.56,111.59,8937.0,109.5619,109.5816,109.5129,109.5423,8937.0
2023-10-03 15:00:00,111.59,111.59,111.44,111.51,11863.0,109.5423,109.5423,109.3951,109.4638,11863.0
2023-10-03 15:05:00,111.52,111.59,111.49,111.55,14012.0,109.4736,109.5423,109.4441,109.503,14012.0
2023-10-03 15:10:00,111.51,111.53,111.48,111.51,17371.0,109.4638,109.4834,109.4343,109.4638,17371.0
2023-10-03 15:15:00,111.5,111.56,111.41,111.47,40022.0,109.454,109.5129,109.3656,109.4245,40022.0
2023-10-03 15:20:00,111.47,111.61,111.46,111.57,19439.0,109.4245,109.5619,109.4147,109.5227,19439.0
2023-10-03 15:25:00,111.57,111.59,111.47,111.55,26785.0,109.5227,109.5423,109.4245,109.503,26785.0
2023-10-03 15:30:00,111.54,111.58,111.42,111.45,28649.0,109.4932,109.5325,109.3754,109.4049,28649.0
2023-10-03 15:35:00,111.46,111.58,111.43,111.52,23933.0,109.4147,109.5325,109.3852,109.4736,23933.0
2023-10-03 15:40:00,111.52,111.76,111.52,111.69,25328.0,109.4736,109.7092,109.4736,109.6405,25328.0
2023-10-03 15:45:00,111.67,111.72,111.56,111.71,40956.0,109.6208,109.6699,109.5129,109.6601,40956.0
2023-10-03 15:50:00,111.72,111.85,111.71,111.73,43016.0,109.6699,109.7975,109.6601,109.6797,43016.0
2023-10-03 15:55:00,111.72,111.95,111.7,111.89,141007.0,109.6699,109.8957,109.6503,109.8368,141007.0
2023-10-04 09:30:00,112.04,112.77,112.04,112.75,12652.0,109.984,110.7006,109.984,110.681,12652.0
2023-10-04 09:35:00,112.61,113.08,112.61,113.08,4795.0,110.5436,111.005,110.5436,111.005,4795.0
2023-10-04 09:40:00,113.03,113.03,112.65,112.65,6529.0,110.9559,110.9559,110.5829,110.5829,6529.0
2023-10-04 09:45:00,112.72,112.75,112.19,112.26,5072.0,110.6516,110.681,110.1313,110.2,5072.0
2023-10-04 09:50:00,112.21,112.21,112.02,112.06,3636.0,110.1509,110.1509,109.9644,110.0037,3636.0
2023-10-04 09:55:00,112.08,112.15,111.89,112.0,7220.0,110.0233,110.092,109.8368,109.9448,7220.0
2023-10-04 10:00:00,111.96,112.1,111.8,111.87,10643.0,109.9055,110.0429,109.7484,109.8172,10643.0
2023-10-04 10:05:00,111.89,111.92,111.63,111.7,6668.0,109.8368,109.8662,109.5816,109.6503,6668.0
2023-10-04 10:10:00,111.72,112.01,111.72,111.93,6201.0,109.6699,109.9546,109.6699,109.8761,6201.0
2023-10-04 10:15:00,111.97,111.97,111.7,111.7,4391.0,109.9153,109.9153,109.6503,109.6503,4391.0
2023-10-04 10:20:00,111.7,111.71,111.22,111.31,7415.0,109.6503,109.6601,109.1791,109.2674,7415.0
2023-10-04 10:25:00,111.28,111.37,111.13,111.17,4889.0,109.238,109.3263,109.0907,109.13,4889.0
2023-10-04 10:30:00,111.16,111.37,111.16,111.36,7524.0,109.1202,109.3263,109.1202,109.3165,7524.0
2023-10-04 10:35:00,111.34,111.5,111.34,111.46,5601.0,109.2969,109.454,109.2969,109.4147,5601.0
2023-10-04 10:40:00,111.43,111.61,111.41,111.42,5707.0,109.3852,109.5619,109.3656,109.3754,5707.0
2023-10-04 10:45:00,111.43,111.47,111.15,111.17,8573.0,109.3852,109.4245,109.1104,109.13,8573.0
2023-10-04 10:50:00,111.18,111.26,111.06,111.06,6601.0,109.1398,109.2184,109.022,109.022,6601.0
2023-10-04 10:55:00,111.07,111.07,110.86,110.86,6223.0,109.0318,109.0318,108.8257,108.8257,6223.0
2023-10-04 11:00:00,110.88,110.95,110.72,110.75,5620.0,108.8453,108.914,108.6883,108.7177,5620.0
2023-10-04 11:05:00,110.75,111.09,110.64,111.09,13326.0,108.7177,109.0515,108.6097,109.0515,13326.0
2023-10-04 11:10:00,111.08,111.13,111.03,111.04,4877.0,109.0417,109.0907,108.9926,109.0024,4877.0
2023-10-04 11:15:00,111.08,111.52,111.04,111.45,11815.0,109.0417,109.4736,109.0024,109.4049,11815.0
2023-10-04 11:20:00,111.46,111.47,111.27,111.3,6486.0,109.4147,109.4245,109.2282,109.2576,6486.0
2023-10-04 11:25:00,111.3,111.46,111.3,111.39,5502.0,109.2576,109.4147,109.2576,109.346,5502.0
2023-10-04 11:30:00,111.38,111.38,111.21,111.32,7305.0,109.3362,109.3362,109.1693,109.2773,7305.0
2023-10-04 11:35:00,111.32,111.43,111.22,111.32,8730.0,109.2773,109.3852,109.1791,109.2773,8730.0
2023-10-04 11:40:00,111.31,111.31,111.15,111.27,6000.0,109.2674,109.2674,109.1104,109.2282,6000.0
2023-10-04 11:45:00,111.24,111.56,111.24,111.54,15141.0,109.1987,109.5129,109.1987,109.4932,15141.0
2023-10-04 11:50:00,111.53,111.78,111.53,111.73,12432.0,109.4834,109.7288,109.4834,109.6797,12432.0
2023-10-04 11:55:00,111.74,111.74,111.6,111.68,12048.0,109.6896,109.6896,109.5521,109.6307,12048.0
2023-10-04 12:00:00,111.7,111.7,111.54,111.7,5136.0,109.6503,109.6503,109.4932,109.6503,5136.0
2023-10-04 12:05:00,111.72,111.75,111.61,111.62,5746.0,109.6699,109.6994,109.5619,109.5718,5746.0
2023-10-04 12:10:00,111.63,111.75,111.59,111.6,7786.0,109.5816,109.6994,109.5423,109.5521,7786.0
2023-10-04 12:15:00,111.58,111.65,111.57,111.63,3835.0,109.5325,109.6012,109.5227,109.5816,3835.0
2023-10-04 12:20:00,111.65,111.69,111.62,111.65,6219.0,109.6012,109.6405,109.5718,109.6012,6219.0
2023-10-04 12:25:00,111.62,111.72,111.55,111.71,7231.0,109.5718,109.6699,109.503,109.6601,7231.0
2023-10-04 12:30:00,111.72,111.75,111.66,111.68,3710.0,109.6699,109.6994,109.611,109.6307,3710.0
2023-10-04 12:35:00,111.69,111.76,111.66,111.72,6460.0,109.6405,109.7092,109.611,109.6699,6460.0
2023-10-04 12:40:00,111.7,111.79,111.59,111.6,6724.0,109.6503,109.7386,109.5423,109.5521,6724.0
2023-10-04 12:45:00,111.58,111.69,111.56,111.67,5345.0,109.5325,109.6405,109.5129,109.6208,5345.0
2023-10-04 12:50:00,111.64,111.73,111.52,111.52,5316.0,109.5914,109.6797,109.4736,109.4736,5316.0
2023-10-04 12:55:00,111.5,111.53,111.43,111.5,10237.0,109.454,109.4834,109.3852,109.454,10237.0
2023-10-04 13:00:00,111.52,111.55,111.47,111.49,4994.0,109.4736,109.503,109.4245,109.4441,4994.0
2023-10-04 13:05:00,111.47,111.61,111.47,111.61,4888.0,109.4245,109.5619,109.4245,109.5619,4888.0
2023-10-04 13:10:00,111.62,111.62,111.45,111.45,4286.0,109.5718,109.5718,109.4049,109.4049,4286.0
2023-10-04 13:15:00,111.45,111.51,111.44,111.47,4206.0,109.4049,109.4638,109.3951,109.4245,4206.0
2023-10-04 13:20:00,111.47,111.56,111.39,111.43,15413.0,109.4245,109.5129,109.346,109.3852,15413.0
2023-10-04 13:25:00,111.44,111.44,111.24,111.26,6272.0,109.3951,109.3951,109.1987,109.2184,6272.0
2023-10-04 13:30:00,111.24,111.33,111.23,111.31,5582.0,109.1987,109.2871,109.1889,109.2674,5582.0
2023-10-04 13:35:00,111.32,111.32,111.2,111.3,3608.0,109.2773,109.2773,109.1595,109.2576,3608.0
2023-10-04 13:40:00,111.31,111.39,111.26,111.39,4386.0,109.2674,109.346,109.2184,109.346,4386.0
2023-10-04 13:45:00,111.37,111.48,111.35,111.48,4321.0,109.3263,109.4343,109.3067,109.4343,4321.0
2023-10-04 13:50:00,111.46,111.46,111.29,111.31,5800.0,109.4147,109.4147,109.2478,109.2674,5800.0
2023-10-04 13:55:00,111.31,111.36,111.24,111.28,4921.0,109.2674,109.3165,109.1987,109.238,4921.0
2023-10-04 14:00:00,111.26,111.33,111.22,111.33,7729.0,109.2184,109.2871,109.1791,109.2871,7729.0
2023-10-04 14:05:00,111.38,111.39,111.24,111.27,7333.0,109.3362,109.346,109.1987,109.2282,7333.0
2023-10-04 14:10:00,111.26,111.52,111.26,111.52,11152.0,109.2184,109.4736,109.2184,109.4736,11152.0
2023-10-04 14:15:00,111.51,111.62,111.5,111.62,7542.0,109.4638,109.5718,109.454,109.5718,7542.0
2023-10-04 14:20:00,111.63,111.63,111.31,111.32,22255.0,109.5816,109.5816,109.2674,109.2773,22255.0
2023-10-04 14:25:00,111.32,111.59,111.31,111.57,10049.0,109.2773,109.5423,109.2674,109.5227,10049.0
2023-10-04 14:30:00,111.58,111.72,111.58,111.65,13456.0,109.5325,109.6699,109.5325,109.6012,13456.0
2023-10-04 14:35:00,111.66,111.8,111.64,111.8,10384.0,109.611,109.7484,109.5914,109.7484,10384.0
2023-10-04 14:40:00,111.8,111.85,111.78,111.8,19369.0,109.7484,109.7975,109.7288,109.7484,19369.0
2023-10-04 14:45:00,111.78,111.88,111.73,111.82,9200.0,109.7288,109.827,109.6797,109.7681,9200.0
2023-10-04 14:50:00,111.8,111.91,111.77,111.88,9984.0,109.7484,109.8564,109.719,109.827,9984.0
2023-10-04 14:55:00,111.89,112.0,111.88,111.93,9225.0,109.8368,109.9448,109.827,109.8761,9225.0
2023-10-04 15:00:00,111.94,111.98,111.89,111.91,9181.0,109.8859,109.9251,109.8368,109.8564,9181.0
2023-10-04 15:05:00,111.94,112.02,111.89,111.97,12682.0,109.8859,109.9644,109.8368,109.9153,12682.0
2023-10-04 15:10:00,111.98,112.16,111.95,112.1,11902.0,109.9251,110.1018,109.8957,110.0429,11902.0
2023-10-04 15:15:00,112.09,112.17,112.06,112.15,8217.0,110.0331,110.1117,110.0037,110.092,8217.0
2023-10-04 15:20:00,112.15,112.17,112.07,112.12,12792.0,110.092,110.1117,110.0135,110.0626,12792.0
2023-10-04 15:25:00,112.13,112.19,112.1,112.13,13477.0,110.0724,110.1313,110.0429,110.0724,13477.0
2023-10-04 15:30:00,112.15,112.24,112.06,112.19,14769.0,110.092,110.1804,110.0037,110.1313,14769.0
2023-10-04 15:35:00,112.18,112.33,112.17,112.3,13492.0,110.1215,110.2687,110.1117,110.2393,13492.0
2023-10-04 15:40:00,112.29,112.3,112.18,112.18,26417.0,110.2295,110.2393,110.1215,110.1215,26417.0
2023-10-04 15:45:00,112.16,112.27,112.12,112.15,17704.0,110.1018,110.2098,110.0626,110.092,17704.0
2023-10-04 15:50:00,112.13,112.21,111.93,112.15,52504.0,110.0724,110.1509,109.8761,110.092,52504.0
2023-10-04 15:55:00,112.14,112.15,111.99,112.01,122788.0,110.0822,110.092,109.935,109.9546,122788.0
2023-10-05 09:30:00,112.54,112.69,112.24,112.25,24589.0,110.4749,110.6221,110.1804,110.1902,24589.0
2023-10-05 09:35:00,112.25,112.31,111.91,111.92,9911.0,110.1902,110.2491,109.8564,109.8662,9911.0
2023-10-05 09:40:00,111.88,111.91,111.71,111.72,5150.0,109.827,109.8564,109.6601,109.6699,5150.0
2023-10-05 09:45:00,111.72,111.81,111.53,111.53,5135.0,109.6699,109.7583,109.4834,109.4834,5135.0
2023-10-05 09:50:00,111.63,111.82,111.61,111.78,5606.0,109.5816,109.7681,109.5619,109.7288,5606.0
2023-10-05 09:55:00,111.81,111.94,111.48,111.51,13884.0,109.7583,109.8859,109.4343,109.4638,13884.0
2023-10-05 10:00:00,111.51,111.53,111.1,111.25,27136.0,109.4638,109.4834,109.0613,109.2085,27136.0
2023-10-05 10:05:00,111.28,111.36,111.16,111.29,11247.0,109.238,109.3165,109.1202,109.2478,11247.0
2023-10-05 10:10:00,111.29,111.56,111.21,111.54,11747.0,109.2478,109.5129,109.1693,109.4932,11747.0
2023-10-05 10:15:00,111.49,111.71,111.42,111.68,13353.0,109.4441,109.6601,109.3754,109.6307,13353.0
2023-10-05 10:20:00,111.67,111.7,111.48,111.57,10154.0,109.6208,109.6503,109.4343,109.5227,10154.0
2023-10-05 10:25:00,111.6,111.84,111.55,111.76,9683.0,109.5521,109.7877,109.503,109.7092,9683.0
2023-10-05 10:30:00,111.71,111.79,111.62,111.72,52052.0,109.6601,109.7386,109.5718,109.6699,52052.0
2023-10-05 10:35:00,111.67,111.72,111.54,111.6,12489.0,109.6208,109.6699,109.4932,109.5521,12489.0
2023-10-05 10:40:00,111.59,111.77,111.59,111.77,8118.0,109.5423,109.719,109.5423,109.719,8118.0
2023-10-05 10:45:00,111.72,111.77,111.45,111.46,21600.0,109.6699,109.719,109.4049,109.4147,21600.0
2023-10-05 10:50:00,111.47,111.72,111.41,111.59,21235.0,109.4245,109.6699,109.3656,109.5423,21235.0
2023-10-05 10:55:00,111.59,111.77,111.59,111.75,6046.0,109.5423,109.719,109.5423,109.6994,6046.0
2023-10-05 11:00:00,111.7,111.82,111.61,111.7,10311.0,109.6503,109.7681,109.5619,109.6503,10311.0
2023-10-05 11:05:00,111.65,111.7,111.57,111.58,5693.0,109.6012,109.6503,109.5227,109.5325,5693.0
2023-10-05 11:10:00,111.63,111.82,111.63,111.73,6904.0,109.5816,109.7681,109.5816,109.6797,6904.0
2023-10-05 11:15:00,111.74,111.82,111.69,111.7,4877.0,109.6896,109.7681,109.6405,109.6503,4877.0
2023-10-05 11:20:00,111.76,111.82,111.7,111.8,5672.0,109.7092,109.7681,109.6503,109.7484,5672.0
2023-10-05 11:25:00,111.79,111.81,111.59,111.59,7658.0,109.7386,109.7583,109.5423,109.5423,7658.0
2023-10-05 11:30:00,111.6,111.6,111.42,111.56,7265.0,109.5521,109.5521,109.3754,109.5129,7265.0
2023-10-05 11:35:00,111.59,111.72,111.59,111.7,8708.0,109.5423,109.6699,109.5423,109.6503,8708.0
2023-10-05 11:40:00,111.69,111.83,111.68,111.71,6641.0,109.6405,109.7779,109.6307,109.6601,6641.0
2023-10-05 11:45:00,111.69,111.8,111.67,111.75,8114.0,109.6405,109.7484,109.6208,109.6994,8114.0
2023-10-05 11:50:00,111.73,111.81,111.66,111.79,4886.0,109.6797,109.7583,109.611,109.7386,4886.0
2023-10-05 11:55:00,111.8,111.8,111.65,111.67,7535.0,109.7484,109.7484,109.6012,109.6208,7535.0
2023-10-05 12:00:00,111.67,111.7,111.6,111.7,7776.0,109.6208,109.6503,109.5521,109.6503,7776.0
2023-10-05 12:05:00,111.73,111.86,111.73,111.78,7778.0,109.6797,109.8073,109.6797,109.7288,7778.0
2023-10-05 12:10:00,111.78,111.92,111.77,111.9,5216.0,109.7288,109.8662,109.719,109.8466,5216.0
2023-10-05 12:15:00,111.91,111.91,111.74,111.78,9392.0,109.8564,109.8564,109.6896,109.7288,9392.0
2023-10-05 12:20:00,111.8,112.06,111.8,112.04,5143.0,109.7484,110.0037,109.7484,109.984,5143.0
2023-10-05 12:25:00,112.08,112.12,112.04,112.09,5574.0,110.0233,110.0626,109.984,110.0331,5574.0
2023-10-05 12:30:00,112.09,112.16,112.08,112.08,6379.0,110.0331,110.1018,110.0233,110.0233,6379.0
2023-10-05 12:35:00,112.09,112.2,112.07,112.07,4335.0,110.0331,110.1411,110.0135,110.0135,4335.0
2023-10-05 12:40:00,112.04,112.05,111.99,112.0,2760.0,109.984,109.9939,109.935,109.9448,2760.0
2023-10-05 12:45:00,112.0,112.02,111.93,111.95,5553.0,109.9448,109.9644,109.8761,109.8957,5553.0
2023-10-05 12:50:00,111.95,111.95,111.84,111.85,3114.0,109.8957,109.8957,109.7877,109.7975,3114.0
2023-10-05 12:55:00,111.84,111.92,111.79,111.92,3728.0,109.7877,109.8662,109.7386,109.8662,3728.0
2023-10-05 13:00:00,111.9,111.91,111.73,111.73,4502.0,109.8466,109.8564,109.6797,109.6797,4502.0
2023-10-05 13:05:00,111.71,111.77,111.69,111.69,5188.0,109.6601,109.719,109.6405,109.6405,5188.0
2023-10-05 13:10:00,111.7,111.87,111.7,111.82,3654.0,109.6503,109.8172,109.6503,109.7681,3654.0
2023-10-05 13:15:00,111.82,111.95,111.79,111.87,4376.0,109.7681,109.8957,109.7386,109.8172,4376.0
2023-10-05 13:20:00,111.87,111.99,111.85,111.88,4271.0,109.8172,109.935,109.7975,109.827,4271.0
2023-10-05 13:25:00,111.84,111.9,111.81,111.81,30789.0,109.7877,109.8466,109.7583,109.7583,30789.0
2023-10-05 13:30:00,111.84,111.88,111.69,111.83,10781.0,109.7877,109.827,109.6405,109.7779,10781.0
2023-10-05 13:35:00,111.9,111.94,111.84,111.88,20273.0,109.8466,109.8859,109.7877,109.827,20273.0
2023-10-05 13:40:00,111.87,112.07,111.86,112.01,5042.0,109.8172,110.0135,109.8073,109.9546,5042.0
2023-10-05 13:45:00,112.05,112.07,111.94,111.95,4606.0,109.9939,110.0135,109.8859,109.8957,4606.0
2023-10-05 13:50:00,111.94,112.0,111.87,111.87,3722.0,109.8859,109.9448,109.8172,109.8172,3722.0
2023-10-05 13:55:00,111.86,111.91,111.85,111.9,2157.0,109.8073,109.8564,109.7975,109.8466,2157.0
2023-10-05 14:00:00,111.93,112.1,111.93,112.08,8046.0,109.8761,110.0429,109.8761,110.0233,8046.0
2023-10-05 14:05:00,112.06,112.06,111.96,111.96,4942.0,110.0037,110.0037,109.9055,109.9055,4942.0
2023-10-05 14:10:00,111.95,112.15,111.92,112.08,43047.0,109.8957,110.092,109.8662,110.0233,43047.0
2023-10-05 14:15:00,112.14,112.22,112.09,112.09,6969.0,110.0822,110.1607,110.0331,110.0331,6969.0
2023-10-05 14:20:00,112.08,112.1,111.93,111.93,6043.0,110.0233,110.0429,109.8761,109.8761,6043.0
2023-10-05 14:25:00,111.91,111.92,111.81,111.91,9601.0,109.8564,109.8662,109.7583,109.8564,9601.0
2023-10-05 14:30:00,111.93,112.0,111.93,111.99,9531.0,109.8761,109.9448,109.8761,109.935,9531.0
2023-10-05 14:35:00,112.02,112.15,111.96,112.15,35432.0,109.9644,110.092,109.9055,110.092,35432.0
2023-10-05 14:40:00,112.13,112.18,112.08,112.15,7040.0,110.0724,110.1215,110.0233,110.092,7040.0
2023-10-05 14:45:00,112.15,112.18,112.08,112.16,6252.0,110.092,110.1215,110.0233,110.1018,6252.0
2023-10-05 14:50:00,112.18,112.25,112.16,112.23,7296.0,110.1215,110.1902,110.1018,110.1706,7296.0
2023-10-05 14:55:00,112.23,112.24,112.14,112.19,9648.0,110.1706,110.1804,110.0822,110.1313,9648.0
2023-10-05 15:00:00,112.19,112.31,112.18,112.28,14363.0,110.1313,110.2491,110.1215,110.2196,14363.0
2023-10-05 15:05:00,112.27,112.29,112.1,112.12,9027.0,110.2098,110.2295,110.0429,110.0626,9027.0
2023-10-05 15:10:00,112.12,112.13,111.92,112.0,8160.0,110.0626,110.0724,109.8662,109.9448,8160.0
2023-10-05 15:15:00,111.99,111.99,111.87,111.89,6623.0,109.935,109.935,109.8172,109.8368,6623.0
2023-10-05 15:20:00,111.89,111.92,111.81,111.83,8090.0,109.8368,109.8662,109.7583,109.7779,8090.0
2023-10-05 15:25:00,111.9,112.02,111.88,112.02,10587.0,109.8466,109.9644,109.827,109.9644,10587.0
2023-10-05 15:30:00,112.02,112.05,111.94,111.95,12260.0,109.9644,109.9939,109.8859,109.8957,12260.0
2023-10-05 15:35:00,111.93,112.02,111.93,111.96,13580.0,109.8761,109.9644,109.8761,109.9055,13580.0
2023-10-05 15:40:00,111.96,111.96,111.88,111.88,17187.0,109.9055,109.9055,109.827,109.827,17187.0
2023-10-05 15:45:00,111.87,111.93,111.83,111.85,30543.0,109.8172,109.8761,109.7779,109.7975,30543.0
2023-10-05 15:50:00,111.84,111.86,111.71,111.75,39975.0,109.7877,109.8073,109.6601,109.6994,39975.0
2023-10-05 15:55:00,111.76,111.79,111.68,111.72,100857.0,109.7092,109.7386,109.6307,109.6699,100857.0
2023-10-06 09:30:00,110.98,111.37,110.97,110.97,18865.0,108.9435,109.3263,108.9337,108.9337,18865.0
2023-10-06 09:35:00,110.95,111.22,110.72,111.0,14240.0,108.914,109.1791,108.6883,108.9631,14240.0
2023-10-06 09:40:00,111.01,111.24,110.85,111.23,20258.0,108.9729,109.1987,108.8159,109.1889,20258.0
2023-10-06 09:45:00,111.14,111.46,111.07,111.2,7413.0,109.1006,109.4147,109.0318,109.1595,7413.0
2023-10-06 09:50:00,111.15,111.17,110.95,110.98,7906.0,109.1104,109.13,108.914,108.9435,7906.0
2023-10-06 09:55:00,111.01,111.09,110.84,110.91,7297.0,108.9729,109.0515,108.8061,108.8748,7297.0
2023-10-06 10:00:00,110.86,110.86,110.41,110.41,8027.0,108.8257,108.8257,108.384,108.384,8027.0
2023-10-06 10:05:00,110.37,110.37,110.1,110.34,5126.0,108.3447,108.3447,108.0796,108.3152,5126.0
2023-10-06 10:10:00,110.33,110.55,110.21,110.43,5339.0,108.3054,108.5214,108.1876,108.4036,5339.0
2023-10-06 10:15:00,110.45,110.54,110.3,110.3,3035.0,108.4232,108.5116,108.276,108.276,3035.0
2023-10-06 10:20:00,110.16,110.56,110.02,110.56,8443.0,108.1385,108.5312,108.0011,108.5312,8443.0
2023-10-06 10:25:00,110.56,110.59,110.4,110.47,5100.0,108.5312,108.5607,108.3741,108.4429,5100.0
2023-10-06 10:30:00,110.6,110.72,110.6,110.64,3417.0,108.5705,108.6883,108.5705,108.6097,3417.0
2023-10-06 10:35:00,110.7,110.87,110.69,110.87,2864.0,108.6686,108.8355,108.6588,108.8355,2864.0
2023-10-06 10:40:00,110.93,111.05,110.86,110.95,7456.0,108.8944,109.0122,108.8257,108.914,7456.0
2023-10-06 10:45:00,110.98,111.06,110.87,111.0,5201.0,108.9435,109.022,108.8355,108.9631,5201.0
2023-10-06 10:50:00,110.98,110.99,110.6,110.6,12075.0,108.9435,108.9533,108.5705,108.5705,12075.0
2023-10-06 10:55:00,110.62,110.71,110.54,110.64,43707.0,108.5901,108.6785,108.5116,108.6097,43707.0
2023-10-06 11:00:00,110.68,110.96,110.65,110.96,7598.0,108.649,108.9239,108.6196,108.9239,7598.0
2023-10-06 11:05:00,110.94,111.17,110.89,111.16,8340.0,108.9042,109.13,108.8551,109.1202,8340.0
2023-10-06 11:10:00,111.21,111.26,111.06,111.08,4492.0,109.1693,109.2184,109.022,109.0417,4492.0
2023-10-06 11:15:00,111.09,111.19,111.02,111.08,4917.0,109.0515,109.1496,108.9828,109.0417,4917.0
2023-10-06 11:20:00,111.04,111.26,111.01,111.26,6417.0,109.0024,109.2184,108.9729,109.2184,6417.0
2023-10-06 11:25:00,111.3,111.43,111.19,111.29,5678.0,109.2576,109.3852,109.1496,109.2478,5678.0
2023-10-06 11:30:00,111.31,111.68,111.31,111.68,3091.0,109.2674,109.6307,109.2674,109.6307,3091.0
2023-10-06 11:35:00,111.74,111.91,111.69,111.75,29755.0,109.6896,109.8564,109.6405,109.6994,29755.0
2023-10-06 11:40:00,111.78,112.07,111.78,112.02,4246.0,109.7288,110.0135,109.7288,109.9644,4246.0
2023-10-06 11:45:00,112.05,112.13,111.98,112.13,13870.0,109.9939,110.0724,109.9251,110.0724,13870.0
2023-10-06 11:50:00,112.17,112.17,112.1,112.14,5170.0,110.1117,110.1117,110.0429,110.0822,5170.0
2023-10-06 11:55:00,112.15,112.34,112.11,112.32,5302.0,110.092,110.2785,110.0528,110.2589,5302.0
2023-10-06 12:00:00,112.33,112.4,112.28,112.4,4841.0,110.2687,110.3374,110.2196,110.3374,4841.0
2023-10-06 12:05:00,112.39,112.44,112.3,112.39,4266.0,110.3276,110.3767,110.2393,110.3276,4266.0
2023-10-06 12:10:00,112.38,112.38,112.22,112.24,4537.0,110.3178,110.3178,110.1607,110.1804,4537.0
2023-10-06 12:15:00,112.25,112.43,112.25,112.37,5498.0,110.1902,110.3669,110.1902,110.308,5498.0
2023-10-06 12:20:00,112.42,112.42,112.3,112.41,2738.0,110.3571,110.3571,110.2393,110.3473,2738.0
2023-10-06 12:25:00,112.39,112.42,112.32,112.32,3706.0,110.3276,110.3571,110.2589,110.2589,3706.0
2023-10-06 12:30:00,112.28,112.28,112.12,112.12,2720.0,110.2196,110.2196,110.0626,110.0626,2720.0
2023-10-06 12:35:00,112.06,112.14,112.04,112.12,3679.0,110.0037,110.0822,109.984,110.0626,3679.0
2023-10-06 12:40:00,112.13,112.22,112.11,112.17,4749.0,110.0724,110.1607,110.0528,110.1117,4749.0
2023-10-06 12:45:00,112.17,112.2,112.13,112.17,2351.0,110.1117,110.1411,110.0724,110.1117,2351.0
2023-10-06 12:50:00,112.19,112.28,112.18,112.25,6806.0,110.1313,110.2196,110.1215,110.1902,6806.0
2023-10-06 12:55:00,112.26,112.4,112.25,112.35,11612.0,110.2,110.3374,110.1902,110.2884,11612.0
2023-10-06 13:00:00,112.35,112.42,112.28,112.28,4438.0,110.2884,110.3571,110.2196,110.2196,4438.0
2023-10-06 13:05:00,112.29,112.3,112.24,112.27,2435.0,110.2295,110.2393,110.1804,110.2098,2435.0
2023-10-06 13:10:00,112.28,112.34,112.22,112.33,5194.0,110.2196,110.2785,110.1607,110.2687,5194.0
2023-10-06 13:15:00,112.31,112.5,112.31,112.5,4385.0,110.2491,110.4356,110.2491,110.4356,4385.0
2023-10-06 13:20:00,112.46,112.63,112.45,112.59,3644.0,110.3963,110.5632,110.3865,110.524,3644.0
2023-10-06 13:25:00,112.59,112.73,112.58,112.71,8481.0,110.524,110.6614,110.5141,110.6418,8481.0
2023-10-06 13:30:00,112.71,112.77,112.68,112.76,4984.0,110.6418,110.7006,110.6123,110.6908,4984.0
2023-10-06 13:35:00,112.76,112.77,112.57,112.71,8670.0,110.6908,110.7006,110.5043,110.6418,8670.0
2023-10-06 13:40:00,112.72,112.74,112.62,112.64,11955.0,110.6516,110.6712,110.5534,110.573,11955.0
2023-10-06 13:45:00,112.63,112.8,112.62,112.78,11368.0,110.5632,110.7301,110.5534,110.7105,11368.0
2023-10-06 13:50:00,112.79,112.82,112.72,112.82,5580.0,110.7203,110.7497,110.6516,110.7497,5580.0
2023-10-06 13:55:00,112.88,113.01,112.88,112.99,6169.0,110.8086,110.9362,110.8086,110.9166,6169.0
2023-10-06 14:00:00,112.99,113.0,112.89,112.94,6230.0,110.9166,110.9264,110.8184,110.8675,6230.0
2023-10-06 14:05:00,112.9,112.96,112.84,112.95,5779.0,110.8283,110.8872,110.7694,110.8773,5779.0
2023-10-06 14:10:00,112.96,112.99,112.87,112.89,5266.0,110.8872,110.9166,110.7988,110.8184,5266.0
2023-10-06 14:15:00,112.91,112.97,112.88,112.9,7027.0,110.8381,110.897,110.8086,110.8283,7027.0
2023-10-06 14:20:00,112.87,112.94,112.85,112.9,4970.0,110.7988,110.8675,110.7792,110.8283,4970.0
2023-10-06 14:25:00,112.91,113.04,112.91,113.02,7130.0,110.8381,110.9657,110.8381,110.9461,7130.0
2023-10-06 14:30:00,113.04,113.05,112.98,113.03,6202.0,110.9657,110.9755,110.9068,110.9559,6202.0
2023-10-06 14:35:00,113.06,113.16,113.06,113.14,5516.0,110.9853,111.0835,110.9853,111.0639,5516.0
2023-10-06 14:40:00,113.14,113.21,113.12,113.18,4141.0,111.0639,111.1326,111.0442,111.1031,4141.0
2023-10-06 14:45:00,113.19,113.24,113.12,113.13,4872.0,111.1129,111.162,111.0442,111.054,4872.0
2023-10-06 14:50:00,113.12,113.12,113.0,113.0,5847.0,111.0442,111.0442,110.9264,110.9264,5847.0
2023-10-06 14:55:00,113.0,113.01,112.89,113.01,8210.0,110.9264,110.9362,110.8184,110.9362,8210.0
2023-10-06 15:00:00,113.01,113.02,112.94,112.94,5326.0,110.9362,110.9461,110.8675,110.8675,5326.0
2023-10-06 15:05:00,112.94,112.99,112.9,112.98,6007.0,110.8675,110.9166,110.8283,110.9068,6007.0
2023-10-06 15:10:00,112.99,112.99,112.85,112.85,5988.0,110.9166,110.9166,110.7792,110.7792,5988.0
2023-10-06 15:15:00,112.84,112.85,112.79,112.82,6471.0,110.7694,110.7792,110.7203,110.7497,6471.0
2023-10-06 15:20:00,112.82,112.86,112.77,112.83,6215.0,110.7497,110.789,110.7006,110.7595,6215.0
2023-10-06 15:25:00,112.82,112.9,112.76,112.89,12733.0,110.7497,110.8283,110.6908,110.8184,12733.0
2023-10-06 15:30:00,112.87,112.91,112.82,112.85,10249.0,110.7988,110.8381,110.7497,110.7792,10249.0
2023-10-06 15:35:00,112.86,112.91,112.77,112.82,10140.0,110.789,110.8381,110.7006,110.7497,10140.0
2023-10-06 15:40:00,112.82,112.88,112.58,112.58,18563.0,110.7497,110.8086,110.5141,110.5141,18563.0
2023-10-06 15:45:00,112.59,112.61,112.52,112.56,23729.0,110.524,110.5436,110.4552,110.4945,23729.0
2023-10-06 15:50:00,112.54,112.55,112.26,112.28,35597.0,110.4749,110.4847,110.2,110.2196,35597.0
2023-10-06 15:55:00,112.28,112.45,112.28,112.33,69124.0,110.2196,110.3865,110.2196,110.2687,69124.0
2023-10-09 09:30:00,112.22,112.24,111.72,111.73,18846.0,110.1607,110.1804,109.6699,109.6797,18846.0
2023-10-09 09:35:00,111.72,111.83,111.17,111.18,10087.0,109.6699,109.7779,109.13,109.1398,10087.0
2023-10-09 09:40:00,111.13,111.31,111.13,111.23,8587.0,109.0907,109.2674,109.0907,109.1889,8587.0
2023-10-09 09:45:00,111.23,111.26,110.82,110.88,10688.0,109.1889,109.2184,108.7864,108.8453,10688.0
2023-10-09 09:50:00,110.95,111.1,110.86,110.88,10196.0,108.914,109.0613,108.8257,108.8453,10196.0
2023-10-09 09:55:00,110.87,111.25,110.84,111.24,23980.0,108.8355,109.2085,108.8061,109.1987,23980.0
2023-10-09 10:00:00,111.24,111.28,111.03,111.05,11075.0,109.1987,109.238,108.9926,109.0122,11075.0
2023-10-09 10:05:00,111.05,111.26,110.95,111.26,14342.0,109.0122,109.2184,108.914,109.2184,14342.0
2023-10-09 10:10:00,111.34,111.57,111.33,111.55,8665.0,109.2969,109.5227,109.2871,109.503,8665.0
2023-10-09 10:15:00,111.54,111.63,111.52,111.58,8151.0,109.4932,109.5816,109.4736,109.5325,8151.0
2023-10-09 10:20:00,111.57,111.73,111.57,111.68,4050.0,109.5227,109.6797,109.5227,109.6307,4050.0
2023-10-09 10:25:00,111.67,111.7,111.51,111.59,5446.0,109.6208,109.6503,109.4638,109.5423,5446.0
2023-10-09 10:30:00,111.61,111.71,111.59,111.7,5595.0,109.5619,109.6601,109.5423,109.6503,5595.0
2023-10-09 10:35:00,111.7,111.7,111.6,111.61,4555.0,109.6503,109.6503,109.5521,109.5619,4555.0
2023-10-09 10:40:00,111.64,111.7,111.5,111.68,7257.0,109.5914,109.6503,109.454,109.6307,7257.0
2023-10-09 10:45:00,111.66,111.72,111.51,111.52,3603.0,109.611,109.6699,109.4638,109.4736,3603.0
2023-10-09 10:50:00,111.52,111.53,111.35,111.44,5215.0,109.4736,109.4834,109.3067,109.3951,5215.0
2023-10-09 10:55:00,111.46,111.55,111.43,111.44,6954.0,109.4147,109.503,109.3852,109.3951,6954.0
2023-10-09 11:00:00,111.44,111.57,111.39,111.55,6780.0,109.3951,109.5227,109.346,109.503,6780.0
2023-10-09 11:05:00,111.55,111.59,111.46,111.53,3778.0,109.503,109.5423,109.4147,109.4834,3778.0
2023-10-09 11:10:00,111.55,111.63,111.5,111.62,4216.0,109.503,109.5816,109.454,109.5718,4216.0
2023-10-09 11:15:00,111.61,111.76,111.6,111.73,16897.0,109.5619,109.7092,109.5521,109.6797,16897.0
2023-10-09 11:20:00,111.7,111.8,111.68,111.8,1477.0,109.6503,109.7484,109.6307,109.7484,1477.0
2023-10-09 11:25:00,111.78,111.93,111.71,111.93,5650.0,109.7288,109.8761,109.6601,109.8761,5650.0
2023-10-09 11:30:00,111.94,112.3,111.94,112.3,13235.0,109.8859,110.2393,109.8859,110.2393,13235.0
2023-10-09 11:35:00,112.27,112.34,112.17,112.18,3355.0,110.2098,110.2785,110.1117,110.1215,3355.0
2023-10-09 11:40:00,112.18,112.2,112.02,112.13,2936.0,110.1215,110.1411,109.9644,110.0724,2936.0
2023-10-09 11:45:00,112.14,112.15,111.92,112.06,8480.0,110.0822,110.092,109.8662,110.0037,8480.0
2023-10-09 11:50:00,112.06,112.21,112.04,112.2,3128.0,110.0037,110.1509,109.984,110.1411,3128.0
2023-10-09 11:55:00,112.25,112.25,112.18,112.24,3820.0,110.1902,110.1902,110.1215,110.1804,3820.0
2023-10-09 12:00:00,112.23,112.23,112.11,112.13,6037.0,110.1706,110.1706,110.0528,110.0724,6037.0
2023-10-09 12:05:00,112.14,112.39,112.13,112.33,3711.0,110.0822,110.3276,110.0724,110.2687,3711.0
2023-10-09 12:10:00,112.37,112.4,112.35,112.35,1381.0,110.308,110.3374,110.2884,110.2884,1381.0
2023-10-09 12:15:00,112.38,112.63,112.38,112.43,19848.0,110.3178,110.5632,110.3178,110.3669,19848.0
2023-10-09 12:20:00,112.44,112.5,112.38,112.41,3227.0,110.3767,110.4356,110.3178,110.3473,3227.0
2023-10-09 12:25:00,112.35,112.41,112.34,112.38,4400.0,110.2884,110.3473,110.2785,110.3178,4400.0
2023-10-09 12:30:00,112.42,112.42,112.31,112.37,4544.0,110.3571,110.3571,110.2491,110.308,4544.0
2023-10-09 12:35:00,112.36,112.38,112.27,112.27,4682.0,110.2982,110.3178,110.2098,110.2098,4682.0
2023-10-09 12:40:00,112.26,112.31,112.15,112.17,3800.0,110.2,110.2491,110.092,110.1117,3800.0
2023-10-09 12:45:00,112.18,112.27,112.16,112.25,4574.0,110.1215,110.2098,110.1018,110.1902,4574.0
2023-10-09 12:50:00,112.29,112.32,112.23,112.32,3331.0,110.2295,110.2589,110.1706,110.2589,3331.0
2023-10-09 12:55:00,112.3,112.4,112.27,112.29,5959.0,110.2393,110.3374,110.2098,110.2295,5959.0
2023-10-09 13:00:00,112.31,112.44,112.31,112.44,3146.0,110.2491,110.3767,110.2491,110.3767,3146.0
2023-10-09 13:05:00,112.43,112.46,112.33,112.39,2600.0,110.3669,110.3963,110.2687,110.3276,2600.0
2023-10-09 13:10:00,112.38,112.42,112.33,112.33,2000.0,110.3178,110.3571,110.2687,110.2687,2000.0
2023-10-09 13:15:00,112.34,112.37,112.26,112.28,3053.0,110.2785,110.308,110.2,110.2196,3053.0
2023-10-09 13:20:00,112.27,112.28,112.2,112.27,4251.0,110.2098,110.2196,110.1411,110.2098,4251.0
2023-10-09 13:25:00,112.28,112.4,112.28,112.4,5362.0,110.2196,110.3374,110.2196,110.3374,5362.0
2023-10-09 13:30:00,112.42,112.6,112.42,112.6,4286.0,110.3571,110.5338,110.3571,110.5338,4286.0
2023-10-09 13:35:00,112.66,112.79,112.61,112.77,6786.0,110.5927,110.7203,110.5436,110.7006,6786.0
2023-10-09 13:40:00,112.79,112.95,112.75,112.92,5720.0,110.7203,110.8773,110.681,110.8479,5720.0
2023-10-09 13:45:00,112.95,113.02,112.92,112.92,6319.0,110.8773,110.9461,110.8479,110.8479,6319.0
2023-10-09 13:50:00,112.93,112.98,112.92,112.97,1700.0,110.8577,110.9068,110.8479,110.897,1700.0
2023-10-09 13:55:00,112.96,113.08,112.94,113.06,8073.0,110.8872,111.005,110.8675,110.9853,8073.0
2023-10-09 14:00:00,113.07,113.07,112.98,113.04,5075.0,110.9951,110.9951,110.9068,110.9657,5075.0
2023-10-09 14:05:00,113.06,113.31,113.06,113.31,4711.0,110.9853,111.2307,110.9853,111.2307,4711.0
2023-10-09 14:10:00,113.32,113.37,113.27,113.29,6253.0,111.2406,111.2896,111.1915,111.2111,6253.0
2023-10-09 14:15:00,113.31,113.35,113.19,113.19,5889.0,111.2307,111.27,111.1129,111.1129,5889.0
2023-10-09 14:20:00,113.16,113.25,113.15,113.21,5116.0,111.0835,111.1718,111.0737,111.1326,5116.0
2023-10-09 14:25:00,113.22,113.3,113.22,113.25,4289.0,111.1424,111.2209,111.1424,111.1718,4289.0
2023-10-09 14:30:00,113.29,113.31,113.17,113.17,3875.0,111.2111,111.2307,111.0933,111.0933,3875.0
2023-10-09 14:35:00,113.18,113.21,113.11,113.18,5793.0,111.1031,111.1326,111.0344,111.1031,5793.0
2023-10-09 14:40:00,113.16,113.34,113.15,113.29,4400.0,111.0835,111.2602,111.0737,111.2111,4400.0
2023-10-09 14:45:00,113.28,113.31,113.24,113.26,4914.0,111.2013,111.2307,111.162,111.1817,4914.0
2023-10-09 14:50:00,113.27,113.27,113.07,113.07,5131.0,111.1915,111.1915,110.9951,110.9951,5131.0
2023-10-09 14:55:00,113.07,113.19,113.07,113.17,4700.0,110.9951,111.1129,110.9951,111.0933,4700.0
2023-10-09 15:00:00,113.16,113.22,113.05,113.18,10235.0,111.0835,111.1424,110.9755,111.1031,10235.0
2023-10-09 15:05:00,113.16,113.22,113.12,113.14,5139.0,111.0835,111.1424,111.0442,111.0639,5139.0
2023-10-09 15:10:00,113.14,113.25,113.11,113.14,8826.0,111.0639,111.1718,111.0344,111.0639,8826.0
2023-10-09 15:15:00,113.13,113.15,112.98,113.02,8047.0,111.054,111.0737,110.9068,110.9461,8047.0
2023-10-09 15:20:00,112.99,113.06,112.96,113.0,5180.0,110.9166,110.9853,110.8872,110.9264,5180.0
2023-10-09 15:25:00,113.0,113.06,112.97,113.01,12104.0,110.9264,110.9853,110.897,110.9362,12104.0
2023-10-09 15:30:00,112.97,113.01,112.89,112.95,8875.0,110.897,110.9362,110.8184,110.8773,8875.0
2023-10-09 15:35:00,112.94,113.0,112.92,112.93,8926.0,110.8675,110.9264,110.8479,110.8577,8926.0
2023-10-09 15:40:00,112.92,112.92,112.81,112.85,15994.0,110.8479,110.8479,110.7399,110.7792,15994.0
2023-10-09 15:45:00,112.84,112.98,112.8,112.98,17133.0,110.7694,110.9068,110.7301,110.9068,17133.0
2023-10-09 15:50:00,112.95,113.13,112.93,113.09,30981.0,110.8773,111.054,110.8577,111.0148,30981.0
2023-10-09 15:55:00,113.12,113.15,113.02,113.09,78799.0,111.0442,111.0737,110.9461,111.0148,78799.0
2023-10-10 09:30:00,113.18,113.38,113.06,113.09,13797.0,111.1031,111.2995,110.9853,111.0148,13797.0
2023-10-10 09:35:00,113.09,113.22,112.91,112.93,7311.0,111.0148,111.1424,110.8381,110.8577,7311.0
2023-10-10 09:40:00,112.83,113.05,112.78,113.01,9149.0,110.7595,110.9755,110.7105,110.9362,9149.0
2023-10-10 09:45:00,112.95,113.03,112.87,113.03,3874.0,110.8773,110.9559,110.7988,110.9559,3874.0
2023-10-10 09:50:00,113.02,113.12,113.02,113.06,5088.0,110.9461,111.0442,110.9461,110.9853,5088.0
2023-10-10 09:55:00,113.05,113.06,112.95,113.01,6495.0,110.9755,110.9853,110.8773,110.9362,6495.0
2023-10-10 10:00:00,113.06,113.23,113.04,113.15,12287.0,110.9853,111.1522,110.9657,111.0737,12287.0
2023-10-10 10:05:00,113.16,113.33,113.15,113.29,16285.0,111.0835,111.2504,111.0737,111.2111,16285.0
2023-10-10 10:10:00,113.3,113.65,113.28,113.63,14325.0,111.2209,111.5645,111.2013,111.5449,14325.0
2023-10-10 10:15:00,113.63,113.74,113.62,113.72,9489.0,111.5449,111.6529,111.5351,111.6332,9489.0
2023-10-10 10:20:00,113.72,113.87,113.67,113.85,27299.0,111.6332,111.7805,111.5841,111.7608,27299.0
2023-10-10 10:25:00,113.87,114.0,113.84,113.93,9938.0,111.7805,111.9081,111.751,111.8394,9938.0
2023-10-10 10:30:00,113.93,113.94,113.74,113.78,10450.0,111.8394,111.8492,111.6529,111.6921,10450.0
2023-10-10 10:35:00,113.78,113.86,113.73,113.74,9022.0,111.6921,111.7706,111.643,111.6529,9022.0
2023-10-10 10:40:00,113.71,113.75,113.63,113.67,5501.0,111.6234,111.6627,111.5449,111.5841,5501.0
2023-10-10 10:45:00,113.65,113.65,113.53,113.58,3123.0,111.5645,111.5645,111.4467,111.4958,3123.0
2023-10-10 10:50:00,113.61,113.64,113.49,113.49,5237.0,111.5252,111.5547,111.4074,111.4074,5237.0
2023-10-10 10:55:00,113.43,113.45,113.35,113.37,3299.0,111.3485,111.3682,111.27,111.2896,3299.0
2023-10-10 11:00:00,113.37,113.42,113.3,113.42,6610.0,111.2896,111.3387,111.2209,111.3387,6610.0
2023-10-10 11:05:00,113.42,113.61,113.41,113.5,13310.0,111.3387,111.5252,111.3289,111.4173,13310.0
2023-10-10 11:10:00,113.49,113.59,113.43,113.59,6174.0,111.4074,111.5056,111.3485,111.5056,6174.0
2023-10-10 11:15:00,113.62,113.82,113.61,113.82,13265.0,111.5351,111.7314,111.5252,111.7314,13265.0
2023-10-10 11:20:00,113.82,113.84,113.7,113.76,8579.0,111.7314,111.751,111.6136,111.6725,8579.0
2023-10-10 11:25:00,113.74,113.74,113.63,113.63,4312.0,111.6529,111.6529,111.5449,111.5449,4312.0
2023-10-10 11:30:00,113.68,113.75,113.65,113.73,5781.0,111.594,111.6627,111.5645,111.643,5781.0
2023-10-10 11:35:00,113.76,113.77,113.66,113.76,5471.0,111.6725,111.6823,111.5743,111.6725,5471.0
2023-10-10 11:40:00,113.74,113.95,113.74,113.95,6421.0,111.6529,111.859,111.6529,111.859,6421.0
2023-10-10 11:45:00,113.96,113.98,113.81,113.81,5470.0,111.8688,111.8884,111.7216,111.7216,5470.0
2023-10-10 11:50:00,113.81,113.84,113.8,113.8,4563.0,111.7216,111.751,111.7117,111.7117,4563.0
2023-10-10 11:55:00,113.81,113.87,113.8,113.83,7575.0,111.7216,111.7805,111.7117,111.7412,7575.0
2023-10-10 12:00:00,113.83,113.99,113.82,113.88,6399.0,111.7412,111.8983,111.7314,111.7903,6399.0
2023-10-10 12:05:00,113.86,113.9,113.81,113.88,4214.0,111.7706,111.8099,111.7216,111.7903,4214.0
2023-10-10 12:10:00,113.87,113.92,113.84,113.91,19917.0,111.7805,111.8295,111.751,111.8197,19917.0
2023-10-10 12:15:00,113.93,113.95,113.87,113.91,4947.0,111.8394,111.859,111.7805,111.8197,4947.0
2023-10-10 12:20:00,113.92,113.92,113.78,113.84,4384.0,111.8295,111.8295,111.6921,111.751,4384.0
2023-10-10 12:25:00,113.85,113.93,113.84,113.89,8729.0,111.7608,111.8394,111.751,111.8001,8729.0
2023-10-10 12:30:00,113.92,113.93,113.89,113.93,4067.0,111.8295,111.8394,111.8001,111.8394,4067.0
2023-10-10 12:35:00,113.93,114.0,113.91,113.95,5098.0,111.8394,111.9081,111.8197,111.859,5098.0
2023-10-10 12:40:00,113.98,113.98,113.81,113.86,9162.0,111.8884,111.8884,111.7216,111.7706,9162.0
2023-10-10 12:45:00,113.83,113.86,113.74,113.76,6116.0,111.7412,111.7706,111.6529,111.6725,6116.0
2023-10-10 12:50:00,113.75,113.8,113.74,113.77,4970.0,111.6627,111.7117,111.6529,111.6823,4970.0
2023-10-10 12:55:00,113.77,113.78,113.68,113.77,5334.0,111.6823,111.6921,111.594,111.6823,5334.0
2023-10-10 13:00:00,113.75,113.75,113.53,113.53,8333.0,111.6627,111.6627,111.4467,111.4467,8333.0
2023-10-10 13:05:00,113.51,113.56,113.38,113.4,5294.0,111.4271,111.4762,111.2995,111.3191,5294.0
2023-10-10 13:10:00,113.48,113.48,113.35,113.46,4300.0,111.3976,111.3976,111.27,111.378,4300.0
2023-10-10 13:15:00,113.47,113.6,113.45,113.56,3722.0,111.3878,111.5154,111.3682,111.4762,3722.0
2023-10-10 13:20:00,113.58,113.66,113.51,113.56,7845.0,111.4958,111.5743,111.4271,111.4762,7845.0
2023-10-10 13:25:00,113.54,113.58,113.49,113.57,3656.0,111.4565,111.4958,111.4074,111.486,3656.0
2023-10-10 13:30:00,113.56,113.58,113.49,113.58,5718.0,111.4762,111.4958,111.4074,111.4958,5718.0
2023-10-10 13:35:00,113.58,113.63,113.5,113.5,15081.0,111.4958,111.5449,111.4173,111.4173,15081.0
2023-10-10 13:40:00,113.55,113.61,113.55,113.58,4788.0,111.4663,111.5252,111.4663,111.4958,4788.0
2023-10-10 13:45:00,113.58,113.58,113.49,113.56,3794.0,111.4958,111.4958,111.4074,111.4762,3794.0
2023-10-10 13:50:00,113.54,113.57,113.45,113.57,18475.0,111.4565,111.486,111.3682,111.486,18475.0
2023-10-10 13:55:00,113.56,113.66,113.55,113.56,14732.0,111.4762,111.5743,111.4663,111.4762,14732.0
2023-10-10 14:00:00,113.54,113.58,113.5,113.56,11559.0,111.4565,111.4958,111.4173,111.4762,11559.0
2023-10-10 14:05:00,113.55,113.56,113.48,113.5,6548.0,111.4663,111.4762,111.3976,111.4173,6548.0
2023-10-10 14:10:00,113.51,113.53,113.25,113.25,5694.0,111.4271,111.4467,111.1718,111.1718,5694.0
2023-10-10 14:15:00,113.18,113.27,113.17,113.27,5599.0,111.1031,111.1915,111.0933,111.1915,5599.0
2023-10-10 14:20:00,113.31,113.31,113.22,113.27,3009.0,111.2307,111.2307,111.1424,111.1915,3009.0
2023-10-10 14:25:00,113.25,113.44,113.22,113.34,17705.0,111.1718,111.3584,111.1424,111.2602,17705.0
2023-10-10 14:30:00,113.34,113.61,113.34,113.6,2582.0,111.2602,111.5252,111.2602,111.5154,2582.0
2023-10-10 14:35:00,113.52,113.65,113.4,113.65,23708.0,111.4369,111.5645,111.3191,111.5645,23708.0
2023-10-10 14:40:00,113.62,113.72,113.57,113.72,4779.0,111.5351,111.6332,111.486,111.6332,4779.0
2023-10-10 14:45:00,113.75,113.75,113.61,113.62,6504.0,111.6627,111.6627,111.5252,111.5351,6504.0
2023-10-10 14:50:00,113.61,113.61,113.44,113.44,10388.0,111.5252,111.5252,111.3584,111.3584,10388.0
2023-10-10 14:55:00,113.42,113.42,113.28,113.36,6841.0,111.3387,111.3387,111.2013,111.2798,6841.0
2023-10-10 15:00:00,113.37,113.4,113.3,113.32,8039.0,111.2896,111.3191,111.2209,111.2406,8039.0
2023-10-10 15:05:00,113.29,113.38,113.26,113.38,8267.0,111.2111,111.2995,111.1817,111.2995,8267.0
2023-10-10 15:10:00,113.37,113.39,113.29,113.29,5756.0,111.2896,111.3093,111.2111,111.2111,5756.0
2023-10-10 15:15:00,113.31,113.41,113.28,113.28,9086.0,111.2307,111.3289,111.2013,111.2013,9086.0
2023-10-10 15:20:00,113.28,113.46,113.2,113.38,50479.0,111.2013,111.378,111.1228,111.2995,50479.0
2023-10-10 15:25:00,113.38,113.53,113.38,113.47,13053.0,111.2995,111.4467,111.2995,111.3878,13053.0
2023-10-10 15:30:00,113.43,113.52,113.36,113.39,20646.0,111.3485,111.4369,111.2798,111.3093,20646.0
2023-10-10 15:35:00,113.39,113.42,113.21,113.3,20781.0,111.3093,111.3387,111.1326,111.2209,20781.0
2023-10-10 15:40:00,113.3,113.35,113.24,113.31,18888.0,111.2209,111.27,111.162,111.2307,18888.0
2023-10-10 15:45:00,113.31,113.34,113.2,113.27,20857.0,111.2307,111.2602,111.1228,111.1915,20857.0
2023-10-10 15:50:00,113.28,113.29,113.06,113.08,70408.0,111.2013,111.2111,110.9853,111.005,70408.0
2023-10-10 15:55:00,113.09,113.16,113.02,113.1,94783.0,111.0148,111.0835,110.9461,111.0246,94783.0
2023-10-11 09:30:00,112.98,113.33,112.93,113.02,20520.0,110.9068,111.2504,110.8577,110.9461,20520.0
2023-10-11 09:35:00,113.05,113.32,112.99,113.18,7281.0,110.9755,111.2406,110.9166,111.1031,7281.0
2023-10-11 09:40:00,113.12,113.12,112.87,113.03,6931.0,111.0442,111.0442,110.7988,110.9559,6931.0
2023-10-11 09:45:00,112.98,113.06,112.92,112.95,4843.0,110.9068,110.9853,110.8479,110.8773,4843.0
2023-10-11 09:50:00,112.94,112.94,112.62,112.63,5482.0,110.8675,110.8675,110.5534,110.5632,5482.0
2023-10-11 09:55:00,112.62,112.7,112.54,112.58,6545.0,110.5534,110.6319,110.4749,110.5141,6545.0
2023-10-11 10:00:00,112.54,112.73,112.49,112.65,4187.0,110.4749,110.6614,110.4258,110.5829,4187.0
2023-10-11 10:05:00,112.69,112.71,112.58,112.7,4191.0,110.6221,110.6418,110.5141,110.6319,4191.0
2023-10-11 10:10:00,112.69,112.74,112.64,112.72,5449.0,110.6221,110.6712,110.573,110.6516,5449.0
2023-10-11 10:15:00,112.72,112.77,112.57,112.61,5048.0,110.6516,110.7006,110.5043,110.5436,5048.0
2023-10-11 10:20:00,112.56,112.7,112.55,112.55,2317.0,110.4945,110.6319,110.4847,110.4847,2317.0
2023-10-11 10:25:00,112.56,112.68,112.49,112.68,5159.0,110.4945,110.6123,110.4258,110.6123,5159.0
2023-10-11 10:30:00,112.73,112.76,112.55,112.57,4776.0,110.6614,110.6908,110.4847,110.5043,4776.0
2023-10-11 10:35:00,112.52,112.6,112.48,112.57,4988.0,110.4552,110.5338,110.416,110.5043,4988.0
2023-10-11 10:40:00,112.54,112.7,112.53,112.62,7913.0,110.4749,110.6319,110.4651,110.5534,7913.0
2023-10-11 10:45:00,112.6,112.62,112.45,112.53,10237.0,110.5338,110.5534,110.3865,110.4651,10237.0
2023-10-11 10:50:00,112.58,112.75,112.56,112.62,13600.0,110.5141,110.681,110.4945,110.5534,13600.0
2023-10-11 10:55:00,112.59,112.62,112.52,112.56,8761.0,110.524,110.5534,110.4552,110.4945,8761.0
2023-10-11 11:00:00,112.58,112.64,112.46,112.49,6458.0,110.5141,110.573,110.3963,110.4258,6458.0
2023-10-11 11:05:00,112.52,112.62,112.49,112.55,6598.0,110.4552,110.5534,110.4258,110.4847,6598.0
2023-10-11 11:10:00,112.55,112.56,112.48,112.48,5190.0,110.4847,110.4945,110.416,110.416,5190.0
2023-10-11 11:15:00,112.5,112.5,112.13,112.15,5344.0,110.4356,110.4356,110.0724,110.092,5344.0
2023-10-11 11:20:00,112.08,112.18,112.04,112.18,7366.0,110.0233,110.1215,109.984,110.1215,7366.0
2023-10-11 11:25:00,112.16,112.18,112.08,112.12,4427.0,110.1018,110.1215,110.0233,110.0626,4427.0
2023-10-11 11:30:00,112.14,112.22,112.13,112.15,4550.0,110.0822,110.1607,110.0724,110.092,4550.0
2023-10-11 11:35:00,112.14,112.17,112.05,112.07,8200.0,110.0822,110.1117,109.9939,110.0135,8200.0
2023-10-11 11:40:00,112.09,112.09,112.01,112.05,6700.0,110.0331,110.0331,109.9546,109.9939,6700.0
2023-10-11 11:45:00,112.05,112.12,112.01,112.08,4931.0,109.9939,110.0626,109.9546,110.0233,4931.0
2023-10-11 11:50:00,112.08,112.21,112.07,112.19,10744.0,110.0233,110.1509,110.0135,110.1313,10744.0
2023-10-11 11:55:00,112.18,112.18,112.05,112.07,4154.0,110.1215,110.1215,109.9939,110.0135,4154.0
2023-10-11 12:00:00,112.06,112.09,111.95,112.04,10428.0,110.0037,110.0331,109.8957,109.984,10428.0
2023-10-11 12:05:00,112.02,112.06,111.99,112.04,9448.0,109.9644,110.0037,109.935,109.984,9448.0
2023-10-11 12:10:00,112.06,112.12,112.05,112.06,9289.0,110.0037,110.0626,109.9939,110.0037,9289.0
2023-10-11 12:15:00,112.04,112.04,111.95,112.01,4409.0,109.984,109.984,109.8957,109.9546,4409.0
2023-10-11 12:20:00,112.04,112.04,111.93,111.95,9356.0,109.984,109.984,109.8761,109.8957,9356.0
2023-10-11 12:25:00,111.96,111.96,111.88,111.95,5327.0,109.9055,109.9055,109.827,109.8957,5327.0
2023-10-11 12:30:00,111.95,112.02,111.94,111.99,9165.0,109.8957,109.9644,109.8859,109.935,9165.0
2023-10-11 12:35:00,111.98,112.06,111.97,112.05,2900.0,109.9251,110.0037,109.9153,109.9939,2900.0
2023-10-11 12:40:00,112.05,112.1,112.04,112.05,5558.0,109.9939,110.0429,109.984,109.9939,5558.0
2023-10-11 12:45:00,112.04,112.08,111.98,112.07,30178.0,109.984,110.0233,109.9251,110.0135,30178.0
2023-10-11 12:50:00,112.08,112.21,112.04,112.2,36049.0,110.0233,110.1509,109.984,110.1411,36049.0
2023-10-11 12:55:00,112.2,112.29,112.14,112.29,41529.0,110.1411,110.2295,110.0822,110.2295,41529.0
2023-10-11 13:00:00,112.32,112.34,112.2,112.23,5246.0,110.2589,110.2785,110.1411,110.1706,5246.0
2023-10-11 13:05:00,112.22,112.29,112.21,112.27,5179.0,110.1607,110.2295,110.1509,110.2098,5179.0
2023-10-11 13:10:00,112.28,112.32,112.25,112.31,6974.0,110.2196,110.2589,110.1902,110.2491,6974.0
2023-10-11 13:15:00,112.31,112.31,112.15,112.16,6587.0,110.2491,110.2491,110.092,110.1018,6587.0
2023-10-11 13:20:00,112.17,112.23,112.09,112.12,15375.0,110.1117,110.1706,110.0331,110.0626,15375.0
2023-10-11 13:25:00,112.12,112.14,112.06,112.06,5197.0,110.0626,110.0822,110.0037,110.0037,5197.0
2023-10-11 13:30:00,112.03,112.05,111.93,112.0,29219.0,109.9742,109.9939,109.8761,109.9448,29219.0
2023-10-11 13:35:00,112.0,112.16,111.95,112.11,5092.0,109.9448,110.1018,109.8957,110.0528,5092.0
2023-10-11 13:40:00,112.09,112.21,112.06,112.2,5756.0,110.0331,110.1509,110.0037,110.1411,5756.0
2023-10-11 13:45:00,112.23,112.27,112.23,112.24,2100.0,110.1706,110.2098,110.1706,110.1804,2100.0
2023-10-11 13:50:00,112.25,112.34,112.23,112.34,2907.0,110.1902,110.2785,110.1706,110.2785,2907.0
2023-10-11 13:55:00,112.35,112.39,112.34,112.39,2383.0,110.2884,110.3276,110.2785,110.3276,2383.0
2023-10-11 14:00:00,112.43,112.62,112.43,112.54,6038.0,110.3669,110.5534,110.3669,110.4749,6038.0
2023-10-11 14:05:00,112.53,112.54,112.44,112.44,3906.0,110.4651,110.4749,110.3767,110.3767,3906.0
2023-10-11 14:10:00,112.43,112.5,112.39,112.44,6338.0,110.3669,110.4356,110.3276,110.3767,6338.0
2023-10-11 14:15:00,112.45,112.53,112.41,112.43,8299.0,110.3865,110.4651,110.3473,110.3669,8299.0
2023-10-11 14:20:00,112.45,112.71,112.44,112.71,25516.0,110.3865,110.6418,110.3767,110.6418,25516.0
2023-10-11 14:25:00,112.68,112.8,112.67,112.71,10705.0,110.6123,110.7301,110.6025,110.6418,10705.0
2023-10-11 14:30:00,112.71,112.86,112.69,112.8,16104.0,110.6418,110.789,110.6221,110.7301,16104.0
2023-10-11 14:35:00,112.82,112.96,112.77,112.94,88359.0,110.7497,110.8872,110.7006,110.8675,88359.0
2023-10-11 14:40:00,112.95,113.02,112.92,113.02,5663.0,110.8773,110.9461,110.8479,110.9461,5663.0
2023-10-11 14:45:00,113.03,113.07,112.98,113.02,65133.0,110.9559,110.9951,110.9068,110.9461,65133.0
2023-10-11 14:50:00,112.99,113.16,112.97,113.12,10347.0,110.9166,111.0835,110.897,111.0442,10347.0
2023-10-11 14:55:00,113.16,113.22,113.15,113.2,12954.0,111.0835,111.1424,111.0737,111.1228,12954.0
2023-10-11 15:00:00,113.23,113.41,113.23,113.32,7287.0,111.1522,111.3289,111.1522,111.2406,7287.0
2023-10-11 15:05:00,113.29,113.29,113.06,113.09,9964.0,111.2111,111.2111,110.9853,111.0148,9964.0
2023-10-11 15:10:00,113.1,113.19,113.08,113.08,13987.0,111.0246,111.1129,111.005,111.005,13987.0
2023-10-11 15:15:00,113.05,113.08,112.96,113.07,63892.0,110.9755,111.005,110.8872,110.9951,63892.0
2023-10-11 15:20:00,113.06,113.09,112.3,112.97,134850.0,110.9853,111.0148,110.2393,110.897,134850.0
2023-10-11 15:25:00,112.94,113.28,112.93,113.22,38359.0,110.8675,111.2013,110.8577,111.1424,38359.0
2023-10-11 15:30:00,113.2,113.22,113.05,113.08,32340.0,111.1228,111.1424,110.9755,111.005,32340.0
2023-10-11 15:35:00,113.07,113.17,112.97,113.16,25990.0,110.9951,111.0933,110.897,111.0835,25990.0
2023-10-11 15:40:00,113.15,113.4,113.12,113.36,61600.0,111.0737,111.3191,111.0442,111.2798,61600.0
2023-10-11 15:45:00,113.35,113.55,113.34,113.39,52613.0,111.27,111.4663,111.2602,111.3093,52613.0
2023-10-11 15:50:00,113.41,113.6,113.39,113.52,113309.0,111.3289,111.5154,111.3093,111.4369,113309.0
2023-10-11 15:55:00,113.51,113.75,113.46,113.68,144627.0,111.4271,111.6627,111.378,111.594,144627.0
2023-10-12 09:30:00,114.13,114.13,112.91,113.18,16442.0,112.0357,112.0357,110.8381,111.1031,16442.0
2023-10-12 09:35:00,113.32,113.52,113.04,113.24,6291.0,111.2406,111.4369,110.9657,111.162,6291.0
2023-10-12 09:40:00,113.18,113.44,113.03,113.17,7722.0,111.1031,111.3584,110.9559,111.0933,7722.0
2023-10-12 09:45:00,113.27,113.27,112.99,113.02,4084.0,111.1915,111.1915,110.9166,110.9461,4084.0
2023-10-12 09:50:00,113.05,113.14,112.87,112.87,3650.0,110.9755,111.0639,110.7988,110.7988,3650.0
2023-10-12 09:55:00,112.82,112.95,112.78,112.82,11553.0,110.7497,110.8773,110.7105,110.7497,11553.0
2023-10-12 10:00:00,112.79,112.83,112.61,112.63,7207.0,110.7203,110.7595,110.5436,110.5632,7207.0
2023-10-12 10:05:00,112.6,112.79,112.52,112.79,7294.0,110.5338,110.7203,110.4552,110.7203,7294.0
2023-10-12 10:10:00,112.79,113.16,112.79,113.01,12828.0,110.7203,111.0835,110.7203,110.9362,12828.0
2023-10-12 10:15:00,113.05,113.07,112.89,113.02,36199.0,110.9755,110.9951,110.8184,110.9461,36199.0
2023-10-12 10:20:00,113.01,113.06,112.9,112.9,9769.0,110.9362,110.9853,110.8283,110.8283,9769.0
2023-10-12 10:25:00,112.88,113.09,112.77,112.78,14423.0,110.8086,111.0148,110.7006,110.7105,14423.0
2023-10-12 10:30:00,112.73,112.78,112.57,112.67,7000.0,110.6614,110.7105,110.5043,110.6025,7000.0
2023-10-12 10:35:00,112.66,112.74,112.55,112.6,15745.0,110.5927,110.6712,110.4847,110.5338,15745.0
2023-10-12 10:40:00,112.61,112.64,112.47,112.54,33470.0,110.5436,110.573,110.4062,110.4749,33470.0
2023-10-12 10:45:00,112.54,112.73,112.48,112.64,14236.0,110.4749,110.6614,110.416,110.573,14236.0
2023-10-12 10:50:00,112.65,112.72,112.51,112.53,13401.0,110.5829,110.6516,110.4454,110.4651,13401.0
2023-10-12 10:55:00,112.49,112.65,112.46,112.65,7802.0,110.4258,110.5829,110.3963,110.5829,7802.0
2023-10-12 11:00:00,112.62,112.63,112.49,112.54,7929.0,110.5534,110.5632,110.4258,110.4749,7929.0
2023-10-12 11:05:00,112.53,112.62,112.43,112.61,20600.0,110.4651,110.5534,110.3669,110.5436,20600.0
2023-10-12 11:10:00,112.58,112.86,112.57,112.86,13554.0,110.5141,110.789,110.5043,110.789,13554.0
2023-10-12 11:15:00,112.84,112.96,112.82,112.91,18905.0,110.7694,110.8872,110.7497,110.8381,18905.0
2023-10-12 11:20:00,112.91,113.14,112.9,113.07,10582.0,110.8381,111.0639,110.8283,110.9951,10582.0
2023-10-12 11:25:00,113.06,113.17,113.03,113.07,10200.0,110.9853,111.0933,110.9559,110.9951,10200.0
2023-10-12 11:30:00,113.05,113.05,112.97,113.02,5874.0,110.9755,110.9755,110.897,110.9461,5874.0
2023-10-12 11:35:00,112.99,113.1,112.89,113.1,8389.0,110.9166,111.0246,110.8184,111.0246,8389.0
2023-10-12 11:40:00,113.1,113.14,113.06,113.13,4734.0,111.0246,111.0639,110.9853,111.054,4734.0
2023-10-12 11:45:00,113.09,113.13,113.08,113.1,3868.0,111.0148,111.054,111.005,111.0246,3868.0
2023-10-12 11:50:00,113.11,113.2,113.1,113.19,5888.0,111.0344,111.1228,111.0246,111.1129,5888.0
2023-10-12 11:55:00,113.21,113.31,113.21,113.3,8694.0,111.1326,111.2307,111.1326,111.2209,8694.0
2023-10-12 12:00:00,113.32,113.45,113.22,113.27,8291.0,111.2406,111.3682,111.1424,111.1915,8291.0
2023-10-12 12:05:00,113.3,113.35,113.21,113.21,5410.0,111.2209,111.27,111.1326,111.1326,5410.0
2023-10-12 12:10:00,113.24,113.28,113.2,113.28,5804.0,111.162,111.2013,111.1228,111.2013,5804.0
2023-10-12 12:15:00,113.29,113.4,113.26,113.37,8141.0,111.2111,111.3191,111.1817,111.2896,8141.0
2023-10-12 12:20:00,113.38,113.58,113.37,113.58,9393.0,111.2995,111.4958,111.2896,111.4958,9393.0
2023-10-12 12:25:00,113.56,113.66,113.52,113.64,5993.0,111.4762,111.5743,111.4369,111.5547,5993.0
2023-10-12 12:30:00,113.64,113.64,113.55,113.57,9064.0,111.5547,111.5547,111.4663,111.486,9064.0
2023-10-12 12:35:00,113.6,113.6,113.51,113.58,6282.0,111.5154,111.5154,111.4271,111.4958,6282.0
2023-10-12 12:40:00,113.57,113.59,113.43,113.48,5159.0,111.486,111.5056,111.3485,111.3976,5159.0
2023-10-12 12:45:00,113.48,113.51,113.41,113.42,7422.0,111.3976,111.4271,111.3289,111.3387,7422.0
2023-10-12 12:50:00,113.41,113.55,113.41,113.52,11166.0,111.3289,111.4663,111.3289,111.4369,11166.0
2023-10-12 12:55:00,113.54,113.56,113.45,113.56,8847.0,111.4565,111.4762,111.3682,111.4762,8847.0
2023-10-12 13:00:00,113.55,113.56,113.06,113.17,10090.0,111.4663,111.4762,110.9853,111.0933,10090.0
2023-10-12 13:05:00,113.15,113.19,113.02,113.08,14809.0,111.0737,111.1129,110.9461,111.005,14809.0
2023-10-12 13:10:00,113.08,113.13,113.04,113.09,5237.0,111.005,111.054,110.9657,111.0148,5237.0
2023-10-12 13:15:00,113.06,113.16,113.05,113.16,7326.0,110.9853,111.0835,110.9755,111.0835,7326.0
2023-10-12 13:20:00,113.12,113.12,113.02,113.07,5557.0,111.0442,111.0442,110.9461,110.9951,5557.0
2023-10-12 13:25:00,113.07,113.09,112.89,112.91,6803.0,110.9951,111.0148,110.8184,110.8381,6803.0
2023-10-12 13:30:00,112.84,112.96,112.77,112.84,11405.0,110.7694,110.8872,110.7006,110.7694,11405.0
2023-10-12 13:35:00,112.86,112.92,112.78,112.9,5107.0,110.789,110.8479,110.7105,110.8283,5107.0
2023-10-12 13:40:00,112.9,112.94,112.71,112.71,14355.0,110.8283,110.8675,110.6418,110.6418,14355.0
2023-10-12 13:45:00,112.72,112.79,112.68,112.71,12158.0,110.6516,110.7203,110.6123,110.6418,12158.0
2023-10-12 13:50:00,112.69,112.82,112.62,112.73,11834.0,110.6221,110.7497,110.5534,110.6614,11834.0
2023-10-12 13:55:00,112.76,112.81,112.61,112.69,13660.0,110.6908,110.7399,110.5436,110.6221,13660.0
2023-10-12 14:00:00,112.74,112.75,112.51,112.51,35044.0,110.6712,110.681,110.4454,110.4454,35044.0
2023-10-12 14:05:00,112.53,112.54,112.43,112.47,10939.0,110.4651,110.4749,110.3669,110.4062,10939.0
2023-10-12 14:10:00,112.46,112.48,112.35,112.45,13397.0,110.3963,110.416,110.2884,110.3865,13397.0
2023-10-12 14:15:00,112.43,112.47,112.3,112.32,10395.0,110.3669,110.4062,110.2393,110.2589,10395.0
2023-10-12 14:20:00,112.32,112.55,112.32,112.51,13950.0,110.2589,110.4847,110.2589,110.4454,13950.0
2023-10-12 14:25:00,112.5,112.59,112.45,112.55,13629.0,110.4356,110.524,110.3865,110.4847,13629.0
2023-10-12 14:30:00,112.53,112.61,112.51,112.57,11515.0,110.4651,110.5436,110.4454,110.5043,11515.0
2023-10-12 14:35:00,112.56,112.63,112.43,112.48,23198.0,110.4945,110.5632,110.3669,110.416,23198.0
2023-10-12 14:40:00,112.48,112.79,112.4,112.75,52449.0,110.416,110.7203,110.3374,110.681,52449.0
2023-10-12 14:45:00,112.74,112.8,112.66,112.77,4982.0,110.6712,110.7301,110.5927,110.7006,4982.0
2023-10-12 14:50:00,112.75,112.83,112.7,112.76,6499.0,110.681,110.7595,110.6319,110.6908,6499.0
2023-10-12 14:55:00,112.77,112.95,112.77,112.94,9150.0,110.7006,110.8773,110.7006,110.8675,9150.0
2023-10-12 15:00:00,112.97,113.17,112.92,113.17,12481.0,110.897,111.0933,110.8479,111.0933,12481.0
2023-10-12 15:05:00,113.17,113.18,112.84,113.04,26039.0,111.0933,111.1031,110.7694,110.9657,26039.0
2023-10-12 15:10:00,113.07,113.07,112.95,113.05,10200.0,110.9951,110.9951,110.8773,110.9755,10200.0
2023-10-12 15:15:00,113.06,113.09,112.98,113.05,7986.0,110.9853,111.0148,110.9068,110.9755,7986.0
2023-10-12 15:20:00,113.04,113.05,112.96,112.99,12537.0,110.9657,110.9755,110.8872,110.9166,12537.0
2023-10-12 15:25:00,112.98,113.05,112.92,113.02,13541.0,110.9068,110.9755,110.8479,110.9461,13541.0
2023-10-12 15:30:00,113.0,113.17,112.97,113.02,16905.0,110.9264,111.0933,110.897,110.9461,16905.0
2023-10-12 15:35:00,113.0,113.15,112.99,113.1,15442.0,110.9264,111.0737,110.9166,111.0246,15442.0
2023-10-12 15:40:00,113.1,113.11,112.97,112.97,21959.0,111.0246,111.0344,110.897,110.897,21959.0
2023-10-12 15:45:00,112.96,113.07,112.94,113.07,28979.0,110.8872,110.9951,110.8675,110.9951,28979.0
2023-10-12 15:50:00,113.08,113.21,112.98,113.03,72823.0,111.005,111.1326,110.9068,110.9559,72823.0
2023-10-12 15:55:00,113.11,113.27,113.04,113.2,122989.0,111.0344,111.1915,110.9657,111.1228,122989.0
2023-10-13 09:30:00,113.15,113.25,112.95,113.18,19004.0,111.0737,111.1718,110.8773,111.1031,19004.0
2023-10-13 09:35:00,113.14,113.18,112.96,113.01,11612.0,111.0639,111.1031,110.8872,110.9362,11612.0
2023-10-13 09:40:00,113.02,113.12,112.98,113.09,9443.0,110.9461,111.0442,110.9068,111.0148,9443.0
2023-10-13 09:45:00,113.07,113.12,112.89,113.05,8506.0,110.9951,111.0442,110.8184,110.9755,8506.0
2023-10-13 09:50:00,113.11,113.24,113.0,113.22,123602.0,111.0344,111.162,110.9264,111.1424,123602.0
2023-10-13 09:55:00,113.22,113.36,113.09,113.28,108616.0,111.1424,111.2798,111.0148,111.2013,108616.0
2023-10-13 10:00:00,113.37,113.37,112.74,112.91,15732.0,111.2896,111.2896,110.6712,110.8381,15732.0
2023-10-13 10:05:00,112.96,112.96,112.68,112.86,6008.0,110.8872,110.8872,110.6123,110.789,6008.0
2023-10-13 10:10:00,112.83,112.83,112.56,112.62,7452.0,110.7595,110.7595,110.4945,110.5534,7452.0
2023-10-13 10:15:00,112.64,112.65,112.53,112.6,6712.0,110.573,110.5829,110.4651,110.5338,6712.0
2023-10-13 10:20:00,112.68,112.86,112.65,112.76,6319.0,110.6123,110.789,110.5829,110.6908,6319.0
2023-10-13 10:25:00,112.78,113.03,112.6,113.01,8029.0,110.7105,110.9559,110.5338,110.9362,8029.0
2023-10-13 10:30:00,112.98,113.2,112.83,113.17,15506.0,110.9068,111.1228,110.7595,111.0933,15506.0
2023-10-13 10:35:00,113.16,113.23,112.96,112.98,5400.0,111.0835,111.1522,110.8872,110.9068,5400.0
2023-10-13 10:40:00,112.96,113.05,112.88,112.98,6056.0,110.8872,110.9755,110.8086,110.9068,6056.0
2023-10-13 10:45:00,112.99,113.01,112.88,112.88,5694.0,110.9166,110.9362,110.8086,110.8086,5694.0
2023-10-13 10:50:00,112.87,112.87,112.39,112.52,12529.0,110.7988,110.7988,110.3276,110.4552,12529.0
2023-10-13 10:55:00,112.58,112.58,112.44,112.5,14224.0,110.5141,110.5141,110.3767,110.4356,14224.0
2023-10-13 11:00:00,112.48,112.51,112.4,112.43,6702.0,110.416,110.4454,110.3374,110.3669,6702.0
2023-10-13 11:05:00,112.39,112.4,112.13,112.25,8831.0,110.3276,110.3374,110.0724,110.1902,8831.0
2023-10-13 11:10:00,112.27,112.31,112.07,112.19,5124.0,110.2098,110.2491,110.0135,110.1313,5124.0
2023-10-13 11:15:00,112.17,112.4,112.1,112.4,7994.0,110.1117,110.3374,110.0429,110.3374,7994.0
2023-10-13 11:20:00,112.4,112.6,112.4,112.5,9014.0,110.3374,110.5338,110.3374,110.4356,9014.0
2023-10-13 11:25:00,112.5,112.54,112.28,112.43,5535.0,110.4356,110.4749,110.2196,110.3669,5535.0
2023-10-13 11:30:00,112.44,112.44,112.31,112.33,4625.0,110.3767,110.3767,110.2491,110.2687,4625.0
2023-10-13 11:35:00,112.38,112.42,112.25,112.26,3433.0,110.3178,110.3571,110.1902,110.2,3433.0
2023-10-13 11:40:00,112.26,112.29,112.11,112.11,6128.0,110.2,110.2295,110.0528,110.0528,6128.0
2023-10-13 11:45:00,112.11,112.15,112.05,112.07,5968.0,110.0528,110.092,109.9939,110.0135,5968.0
2023-10-13 11:50:00,112.09,112.11,111.93,111.96,5441.0,110.0331,110.0528,109.8761,109.9055,5441.0
2023-10-13 11:55:00,111.94,111.94,111.82,111.88,4868.0,109.8859,109.8859,109.7681,109.827,4868.0
2023-10-13 12:00:00,111.87,111.95,111.82,111.92,4400.0,109.8172,109.8957,109.7681,109.8662,4400.0
2023-10-13 12:05:00,111.88,112.07,111.88,112.05,3867.0,109.827,110.0135,109.827,109.9939,3867.0
2023-10-13 12:10:00,112.06,112.12,112.01,112.08,6279.0,110.0037,110.0626,109.9546,110.0233,6279.0
2023-10-13 12:15:00,112.09,112.34,112.09,112.33,4093.0,110.0331,110.2785,110.0331,110.2687,4093.0
2023-10-13 12:20:00,112.38,112.42,112.34,112.39,2400.0,110.3178,110.3571,110.2785,110.3276,2400.0
2023-10-13 12:25:00,112.36,112.65,112.33,112.57,8533.0,110.2982,110.5829,110.2687,110.5043,8533.0
2023-10-13 12:30:00,112.59,112.77,112.55,112.73,4368.0,110.524,110.7006,110.4847,110.6614,4368.0
2023-10-13 12:35:00,112.73,112.73,112.58,112.61,5689.0,110.6614,110.6614,110.5141,110.5436,5689.0
2023-10-13 12:40:00,112.59,112.7,112.57,112.58,6510.0,110.524,110.6319,110.5043,110.5141,6510.0
2023-10-13 12:45:00,112.57,112.6,112.5,112.5,3644.0,110.5043,110.5338,110.4356,110.4356,3644.0
2023-10-13 12:50:00,112.5,112.5,112.29,112.41,5301.0,110.4356,110.4356,110.2295,110.3473,5301.0
2023-10-13 12:55:00,112.39,112.46,112.35,112.42,6059.0,110.3276,110.3963,110.2884,110.3571,6059.0
2023-10-13 13:00:00,112.4,112.53,112.4,112.47,5434.0,110.3374,110.4651,110.3374,110.4062,5434.0
2023-10-13 13:05:00,112.45,112.45,112.3,112.39,6327.0,110.3865,110.3865,110.2393,110.3276,6327.0
2023-10-13 13:10:00,112.41,112.51,112.33,112.34,4000.0,110.3473,110.4454,110.2687,110.2785,4000.0
2023-10-13 13:15:00,112.35,112.43,112.31,112.32,3900.0,110.2884,110.3669,110.2491,110.2589,3900.0
2023-10-13 13:20:00,112.3,112.37,112.25,112.29,5908.0,110.2393,110.308,110.1902,110.2295,5908.0
2023-10-13 13:25:00,112.25,112.28,112.11,112.11,10776.0,110.1902,110.2196,110.0528,110.0528,10776.0
2023-10-13 13:30:00,112.11,112.16,112.04,112.16,5700.0,110.0528,110.1018,109.984,110.1018,5700.0
2023-10-13 13:35:00,112.12,112.14,112.03,112.05,4593.0,110.0626,110.0822,109.9742,109.9939,4593.0
2023-10-13 13:40:00,112.06,112.49,112.06,112.41,9670.0,110.0037,110.4258,110.0037,110.3473,9670.0
2023-10-13 13:45:00,112.4,112.54,112.38,112.54,3677.0,110.3374,110.4749,110.3178,110.4749,3677.0
2023-10-13 13:50:00,112.54,112.66,112.52,112.66,6458.0,110.4749,110.5927,110.4552,110.5927,6458.0
2023-10-13 13:55:00,112.62,112.66,112.56,112.57,5556.0,110.5534,110.5927,110.4945,110.5043,5556.0
2023-10-13 14:00:00,112.59,112.63,112.5,112.53,5300.0,110.524,110.5632,110.4356,110.4651,5300.0
2023-10-13 14:05:00,112.51,112.64,112.42,112.46,6426.0,110.4454,110.573,110.3571,110.3963,6426.0
2023-10-13 14:10:00,112.43,112.46,112.35,112.37,7222.0,110.3669,110.3963,110.2884,110.308,7222.0
2023-10-13 14:15:00,112.32,112.42,112.28,112.38,6911.0,110.2589,110.3571,110.2196,110.3178,6911.0
2023-10-13 14:20:00,112.39,112.4,112.3,112.31,7124.0,110.3276,110.3374,110.2393,110.2491,7124.0
2023-10-13 14:25:00,112.27,112.29,112.12,112.21,5885.0,110.2098,110.2295,110.0626,110.1509,5885.0
2023-10-13 14:30:00,112.2,112.3,112.18,112.24,6837.0,110.1411,110.2393,110.1215,110.1804,6837.0
2023-10-13 14:35:00,112.22,112.23,111.98,112.02,10708.0,110.1607,110.1706,109.9251,109.9644,10708.0
2023-10-13 14:40:00,112.02,112.03,111.85,111.85,6869.0,109.9644,109.9742,109.7975,109.7975,6869.0
2023-10-13 14:45:00,111.84,111.87,111.72,111.8,7367.0,109.7877,109.8172,109.6699,109.7484,7367.0
2023-10-13 14:50:00,111.76,111.89,111.75,111.89,7505.0,109.7092,109.8368,109.6994,109.8368,7505.0
2023-10-13 14:55:00,111.89,112.0,111.82,111.95,8625.0,109.8368,109.9448,109.7681,109.8957,8625.0
2023-10-13 15:00:00,111.95,112.07,111.89,112.05,7692.0,109.8957,110.0135,109.8368,109.9939,7692.0
2023-10-13 15:05:00,112.05,112.05,111.77,111.96,17315.0,109.9939,109.9939,109.719,109.9055,17315.0
2023-10-13 15:10:00,111.95,112.09,111.9,112.05,8219.0,109.8957,110.0331,109.8466,109.9939,8219.0
2023-10-13 15:15:00,112.04,112.04,111.85,111.85,10515.0,109.984,109.984,109.7975,109.7975,10515.0
2023-10-13 15:20:00,111.84,111.89,111.78,111.83,9232.0,109.7877,109.8368,109.7288,109.7779,9232.0
2023-10-13 15:25:00,111.84,111.85,111.71,111.78,14279.0,109.7877,109.7975,109.6601,109.7288,14279.0
2023-10-13 15:30:00,111.79,112.06,111.78,111.89,10704.0,109.7386,110.0037,109.7288,109.8368,10704.0
2023-10-13 15:35:00,111.88,111.89,111.78,111.83,13207.0,109.827,109.8368,109.7288,109.7779,13207.0
2023-10-13 15:40:00,111.8,111.8,111.64,111.68,16237.0,109.7484,109.7484,109.5914,109.6307,16237.0
2023-10-13 15:45:00,111.69,111.85,111.69,111.85,17230.0,109.6405,109.7975,109.6405,109.7975,17230.0
2023-10-13 15:50:00,111.84,112.05,111.78,112.05,38943.0,109.7877,109.9939,109.7288,109.9939,38943.0
2023-10-13 15:55:00,111.95,112.08,111.92,112.04,112302.0,109.8957,110.0233,109.8662,109.984,112302.0
2023-10-16 09:30:00,112.97,114.15,112.97,114.13,24074.0,110.897,112.0553,110.897,112.0357,24074.0
2023-10-16 09:35:00,114.08,114.39,114.06,114.2,12320.0,111.9866,112.2909,111.967,112.1044,12320.0
2023-10-16 09:40:00,114.22,114.5,113.98,114.5,53774.0,112.124,112.3989,111.8884,112.3989,53774.0
2023-10-16 09:45:00,114.57,114.91,114.56,114.9,13030.0,112.4676,112.8014,112.4578,112.7916,13030.0
2023-10-16 09:50:00,114.87,115.52,114.87,115.48,19045.0,112.7621,113.4002,112.7621,113.3609,19045.0
2023-10-16 09:55:00,115.49,115.64,115.38,115.54,21607.0,113.3707,113.518,113.2628,113.4198,21607.0
2023-10-16 10:00:00,115.59,115.62,115.2,115.28,15714.0,113.4689,113.4984,113.0861,113.1646,15714.0
2023-10-16 10:05:00,115.25,115.29,114.89,115.22,33229.0,113.1351,113.1744,112.7817,113.1057,33229.0
2023-10-16 10:10:00,115.24,115.33,115.14,115.31,16762.0,113.1253,113.2137,113.0272,113.194,16762.0
2023-10-16 10:15:00,115.34,115.79,115.34,115.7,36352.0,113.2235,113.6652,113.2235,113.5769,36352.0
2023-10-16 10:20:00,115.71,116.03,115.59,115.98,24749.0,113.5867,113.9008,113.4689,113.8517,24749.0
2023-10-16 10:25:00,115.98,115.98,115.59,115.76,32353.0,113.8517,113.8517,113.4689,113.6358,32353.0
2023-10-16 10:30:00,115.75,116.09,115.71,115.9,14954.0,113.626,113.9597,113.5867,113.7732,14954.0
2023-10-16 10:35:00,115.91,116.04,115.86,115.92,13092.0,113.783,113.9106,113.7339,113.7928,13092.0
2023-10-16 10:40:00,115.94,115.99,115.88,115.91,9802.0,113.8125,113.8616,113.7536,113.783,9802.0
2023-10-16 10:45:00,115.93,116.11,115.92,116.07,8400.0,113.8027,113.9794,113.7928,113.9401,8400.0
2023-10-16 10:50:00,116.09,116.29,116.06,116.13,27189.0,113.9597,114.1561,113.9303,113.999,27189.0
2023-10-16 10:55:00,116.12,116.39,116.12,116.35,14980.0,113.9892,114.2542,113.9892,114.215,14980.0
2023-10-16 11:00:00,116.38,116.51,116.31,116.32,12197.0,114.2444,114.372,114.1757,114.1855,12197.0
2023-10-16 11:05:00,116.3,116.39,116.26,116.28,9341.0,114.1659,114.2542,114.1266,114.1462,9341.0
2023-10-16 11:10:00,116.28,116.31,116.1,116.12,7995.0,114.1462,114.1757,113.9695,113.9892,7995.0
2023-10-16 11:15:00,116.11,116.14,115.97,116.02,10918.0,113.9794,114.0088,113.8419,113.891,10918.0
2023-10-16 11:20:00,115.98,116.09,115.92,116.01,59304.0,113.8517,113.9597,113.7928,113.8812,59304.0
2023-10-16 11:25:00,115.98,116.18,115.97,116.07,12643.0,113.8517,114.0481,113.8419,113.9401,12643.0
2023-10-16 11:30:00,116.08,116.16,116.05,116.16,12171.0,113.9499,114.0284,113.9205,114.0284,12171.0
2023-10-16 11:35:00,116.19,116.25,115.91,115.94,15513.0,114.0579,114.1168,113.783,113.8125,15513.0
2023-10-16 11:40:00,115.94,116.01,115.94,115.95,12184.0,113.8125,113.8812,113.8125,113.8223,12184.0
2023-10-16 11:45:00,115.94,115.94,115.85,115.91,15992.0,113.8125,113.8125,113.7241,113.783,15992.0
2023-10-16 11:50:00,115.95,115.99,115.89,115.95,16470.0,113.8223,113.8616,113.7634,113.8223,16470.0
2023-10-16 11:55:00,115.94,116.01,115.84,115.85,15393.0,113.8125,113.8812,113.7143,113.7241,15393.0
2023-10-16 12:00:00,115.88,116.01,115.87,115.97,14451.0,113.7536,113.8812,113.7438,113.8419,14451.0
2023-10-16 12:05:00,115.98,116.05,115.9,116.0,19819.0,113.8517,113.9205,113.7732,113.8714,19819.0
2023-10-16 12:10:00,116.0,116.1,115.87,115.94,16615.0,113.8714,113.9695,113.7438,113.8125,16615.0
2023-10-16 12:15:00,115.94,116.09,115.9,116.09,32402.0,113.8125,113.9597,113.7732,113.9597,32402.0
2023-10-16 12:20:00,116.1,116.17,115.98,116.09,13433.0,113.9695,114.0383,113.8517,113.9597,13433.0
2023-10-16 12:25:00,116.09,116.23,116.09,116.2,12622.0,113.9597,114.0972,113.9597,114.0677,12622.0
2023-10-16 12:30:00,116.19,116.24,116.09,116.09,16446.0,114.0579,114.107,113.9597,113.9597,16446.0
2023-10-16 12:35:00,116.08,116.14,116.01,116.07,17182.0,113.9499,114.0088,113.8812,113.9401,17182.0
2023-10-16 12:40:00,116.07,116.23,116.03,116.22,16569.0,113.9401,114.0972,113.9008,114.0873,16569.0
2023-10-16 12:45:00,116.23,116.24,116.07,116.09,13133.0,114.0972,114.107,113.9401,113.9597,13133.0
2023-10-16 12:50:00,116.09,116.14,116.02,116.04,10200.0,113.9597,114.0088,113.891,113.9106,10200.0
2023-10-16 12:55:00,116.05,116.12,115.93,116.09,11236.0,113.9205,113.9892,113.8027,113.9597,11236.0
2023-10-16 13:00:00,116.1,116.24,116.1,116.21,18827.0,113.9695,114.107,113.9695,114.0775,18827.0
2023-10-16 13:05:00,116.24,116.45,116.21,116.41,15701.0,114.107,114.3131,114.0775,114.2739,15701.0
2023-10-16 13:10:00,116.43,116.52,116.41,116.46,10193.0,114.2935,114.3818,114.2739,114.3229,10193.0
2023-10-16 13:15:00,116.46,116.47,116.29,116.29,11825.0,114.3229,114.3328,114.1561,114.1561,11825.0
2023-10-16 13:20:00,116.28,116.28,115.95,115.97,13485.0,114.1462,114.1462,113.8223,113.8419,13485.0
2023-10-16 13:25:00,115.94,116.3,115.79,116.26,10679.0,113.8125,114.1659,113.6652,114.1266,10679.0
2023-10-16 13:30:00,116.28,116.33,116.2,116.22,9886.0,114.1462,114.1953,114.0677,114.0873,9886.0
2023-10-16 13:35:00,116.2,116.4,116.2,116.36,11414.0,114.0677,114.264,114.0677,114.2248,11414.0
2023-10-16 13:40:00,116.4,116.62,116.38,116.56,11343.0,114.264,114.48,114.2444,114.4211,11343.0
2023-10-16 13:45:00,116.58,116.7,116.53,116.68,13083.0,114.4407,114.5585,114.3917,114.5389,13083.0
2023-10-16 13:50:00,116.67,116.75,116.61,116.72,7946.0,114.5291,114.6076,114.4702,114.5782,7946.0
2023-10-16 13:55:00,116.73,116.78,116.68,116.72,7925.0,114.588,114.6371,114.5389,114.5782,7925.0
2023-10-16 14:00:00,116.72,116.76,116.59,116.67,18048.0,114.5782,114.6174,114.4506,114.5291,18048.0
2023-10-16 14:05:00,116.69,116.73,116.63,116.69,8445.0,114.5487,114.588,114.4898,114.5487,8445.0
2023-10-16 14:10:00,116.68,116.74,116.61,116.61,7721.0,114.5389,114.5978,114.4702,114.4702,7721.0
2023-10-16 14:15:00,116.6,116.67,116.57,116.62,8608.0,114.4604,114.5291,114.4309,114.48,8608.0
2023-10-16 14:20:00,116.6,116.6,116.45,116.48,8382.0,114.4604,114.4604,114.3131,114.3426,8382.0
2023-10-16 14:25:00,116.48,116.52,116.39,116.48,19991.0,114.3426,114.3818,114.2542,114.3426,19991.0
2023-10-16 14:30:00,116.48,116.5,116.44,116.49,12322.0,114.3426,114.3622,114.3033,114.3524,12322.0
2023-10-16 14:35:00,116.48,116.57,116.3,116.41,16974.0,114.3426,114.4309,114.1659,114.2739,16974.0
2023-10-16 14:40:00,116.42,116.49,116.38,116.45,15239.0,114.2837,114.3524,114.2444,114.3131,15239.0
2023-10-16 14:45:00,116.44,116.46,116.4,116.42,12600.0,114.3033,114.3229,114.264,114.2837,12600.0
2023-10-16 14:50:00,116.43,116.55,116.41,116.54,11081.0,114.2935,114.4113,114.2739,114.4015,11081.0
2023-10-16 14:55:00,116.54,116.69,116.54,116.68,15618.0,114.4015,114.5487,114.4015,114.5389,15618.0
2023-10-16 15:00:00,116.69,116.69,116.36,116.39,19597.0,114.5487,114.5487,114.2248,114.2542,19597.0
2023-10-16 15:05:00,116.4,116.44,116.31,116.31,13762.0,114.264,114.3033,114.1757,114.1757,13762.0
2023-10-16 15:10:00,116.33,116.46,116.21,116.22,27249.0,114.1953,114.3229,114.0775,114.0873,27249.0
2023-10-16 15:15:00,116.22,116.54,116.21,116.54,17935.0,114.0873,114.4015,114.0775,114.4015,17935.0
2023-10-16 15:20:00,116.56,116.69,116.55,116.57,17806.0,114.4211,114.5487,114.4113,114.4309,17806.0
2023-10-16 15:25:00,116.56,116.68,116.55,116.67,20240.0,114.4211,114.5389,114.4113,114.5291,20240.0
2023-10-16 15:30:00,116.68,116.72,116.58,116.58,23015.0,114.5389,114.5782,114.4407,114.4407,23015.0
2023-10-16 15:35:00,116.57,116.63,116.54,116.56,27193.0,114.4309,114.4898,114.4015,114.4211,27193.0
2023-10-16 15:40:00,116.55,116.67,116.55,116.66,21471.0,114.4113,114.5291,114.4113,114.5193,21471.0
2023-10-16 15:45:00,116.67,116.77,116.6,116.73,29257.0,114.5291,114.6272,114.4604,114.588,29257.0
2023-10-16 15:50:00,116.73,116.73,116.35,116.45,94432.0,114.588,114.588,114.215,114.3131,94432.0
2023-10-16 15:55:00,116.45,116.51,116.32,116.39,191138.0,114.3131,114.372,114.1855,114.2542,191138.0
2023-10-17 09:30:00,116.07,117.47,116.07,117.32,37844.0,113.9401,115.3144,113.9401,115.1672,37844.0
2023-10-17 09:35:00,117.32,117.55,117.12,117.51,14479.0,115.1672,115.3929,114.9708,115.3537,14479.0
2023-10-17 09:40:00,117.56,117.75,117.47,117.58,14804.0,115.4028,115.5893,115.3144,115.4224,14804.0
2023-10-17 09:45:00,117.56,117.88,117.48,117.65,31971.0,115.4028,115.7169,115.3242,115.4911,31971.0
2023-10-17 09:50:00,117.63,117.81,117.59,117.66,16600.0,115.4715,115.6482,115.4322,115.5009,16600.0
2023-10-17 09:55:00,117.69,117.89,117.23,117.38,27797.0,115.5304,115.7267,115.0788,115.2261,27797.0
2023-10-17 10:00:00,117.37,117.63,117.37,117.52,15408.0,115.2162,115.4715,115.2162,115.3635,15408.0
2023-10-17 10:05:00,117.56,117.95,117.55,117.91,23667.0,115.4028,115.7856,115.3929,115.7463,23667.0
2023-10-17 10:10:00,117.93,118.17,117.81,118.17,21846.0,115.766,116.0016,115.6482,116.0016,21846.0
2023-10-17 10:15:00,118.16,118.27,118.12,118.21,10806.0,115.9917,116.0997,115.9525,116.0408,10806.0
2023-10-17 10:20:00,118.21,118.3,118.06,118.06,11514.0,116.0408,116.1292,115.8936,115.8936,11514.0
2023-10-17 10:25:00,118.03,118.08,117.69,117.69,8076.0,115.8641,115.9132,115.5304,115.5304,8076.0
2023-10-17 10:30:00,117.67,117.67,117.51,117.54,7762.0,115.5107,115.5107,115.3537,115.3831,7762.0
2023-10-17 10:35:00,117.55,117.57,117.4,117.46,12642.0,115.3929,115.4126,115.2457,115.3046,12642.0
2023-10-17 10:40:00,117.46,117.48,117.34,117.41,14811.0,115.3046,115.3242,115.1868,115.2555,14811.0
2023-10-17 10:45:00,117.41,117.5,117.35,117.46,13868.0,115.2555,115.3439,115.1966,115.3046,13868.0
2023-10-17 10:50:00,117.45,117.45,117.32,117.4,5610.0,115.2948,115.2948,115.1672,115.2457,5610.0
2023-10-17 10:55:00,117.41,117.48,117.4,117.46,20292.0,115.2555,115.3242,115.2457,115.3046,20292.0
2023-10-17 11:00:00,117.48,117.59,117.48,117.59,10825.0,115.3242,115.4322,115.3242,115.4322,10825.0
2023-10-17 11:05:00,117.59,117.77,117.58,117.68,9313.0,115.4322,115.6089,115.4224,115.5206,9313.0
2023-10-17 11:10:00,117.69,117.71,117.3,117.4,23078.0,115.5304,115.55,115.1475,115.2457,23078.0
2023-10-17 11:15:00,117.4,117.66,117.36,117.66,17512.0,115.2457,115.5009,115.2064,115.5009,17512.0
2023-10-17 11:20:00,117.69,117.69,117.31,117.36,8308.0,115.5304,115.5304,115.1573,115.2064,8308.0
2023-10-17 11:25:00,117.36,117.51,117.34,117.46,8142.0,115.2064,115.3537,115.1868,115.3046,8142.0
2023-10-17 11:30:00,117.48,117.58,117.42,117.57,6484.0,115.3242,115.4224,115.2653,115.4126,6484.0
2023-10-17 11:35:00,117.56,117.9,117.56,117.88,7712.0,115.4028,115.7365,115.4028,115.7169,7712.0
2023-10-17 11:40:00,117.88,118.0,117.82,117.99,20328.0,115.7169,115.8347,115.658,115.8249,20328.0
2023-10-17 11:45:00,118.03,118.1,117.94,118.09,8043.0,115.8641,115.9328,115.7758,115.923,8043.0
2023-10-17 11:50:00,118.11,118.15,117.98,117.99,7313.0,115.9427,115.9819,115.815,115.8249,7313.0
2023-10-17 11:55:00,117.97,118.11,117.97,118.09,3807.0,115.8052,115.9427,115.8052,115.923,3807.0
2023-10-17 12:00:00,118.1,118.27,118.05,118.12,22372.0,115.9328,116.0997,115.8838,115.9525,22372.0
2023-10-17 12:05:00,118.11,118.12,118.02,118.04,6052.0,115.9427,115.9525,115.8543,115.8739,6052.0
2023-10-17 12:10:00,118.05,118.11,118.01,118.03,4251.0,115.8838,115.9427,115.8445,115.8641,4251.0
2023-10-17 12:15:00,118.07,118.12,117.95,117.96,6637.0,115.9034,115.9525,115.7856,115.7954,6637.0
2023-10-17 12:20:00,117.96,118.12,117.95,118.1,5255.0,115.7954,115.9525,115.7856,115.9328,5255.0
2023-10-17 12:25:00,118.12,118.2,118.11,118.19,5554.0,115.9525,116.031,115.9427,116.0212,5554.0
2023-10-17 12:30:00,118.19,118.2,118.06,118.06,6823.0,116.0212,116.031,115.8936,115.8936,6823.0
2023-10-17 12:35:00,118.05,118.25,118.03,118.21,10396.0,115.8838,116.0801,115.8641,116.0408,10396.0
2023-10-17 12:40:00,118.18,118.18,118.0,118.07,5777.0,116.0114,116.0114,115.8347,115.9034,5777.0
2023-10-17 12:45:00,118.04,118.2,118.04,118.19,5868.0,115.8739,116.031,115.8739,116.0212,5868.0
2023-10-17 12:50:00,118.19,118.4,118.14,118.38,7328.0,116.0212,116.2273,115.9721,116.2077,7328.0
2023-10-17 12:55:00,118.36,118.43,118.17,118.27,8982.0,116.1881,116.2568,116.0016,116.0997,8982.0
2023-10-17 13:00:00,118.21,118.36,118.2,118.36,5874.0,116.0408,116.1881,116.031,116.1881,5874.0
2023-10-17 13:05:00,118.37,118.46,118.33,118.46,12157.0,116.1979,116.2862,116.1586,116.2862,12157.0
2023-10-17 13:10:00,118.46,118.46,118.39,118.46,4801.0,116.2862,116.2862,116.2175,116.2862,4801.0
2023-10-17 13:15:00,118.48,118.53,118.32,118.41,14672.0,116.3059,116.355,116.1488,116.2372,14672.0
2023-10-17 13:20:00,118.42,118.42,118.14,118.17,15586.0,116.247,116.247,115.9721,116.0016,15586.0
2023-10-17 13:25:00,118.17,118.25,118.17,118.23,8932.0,116.0016,116.0801,116.0016,116.0605,8932.0
2023-10-17 13:30:00,118.24,118.26,118.03,118.11,12082.0,116.0703,116.0899,115.8641,115.9427,12082.0
2023-10-17 13:35:00,118.12,118.29,118.12,118.23,14200.0,115.9525,116.1194,115.9525,116.0605,14200.0
2023-10-17 13:40:00,118.25,118.3,118.19,118.28,8267.0,116.0801,116.1292,116.0212,116.1095,8267.0
2023-10-17 13:45:00,118.26,118.39,118.26,118.37,7604.0,116.0899,116.2175,116.0899,116.1979,7604.0
2023-10-17 13:50:00,118.37,118.37,117.92,118.01,11850.0,116.1979,116.1979,115.7561,115.8445,11850.0
2023-10-17 13:55:00,117.99,118.06,117.94,117.96,6828.0,115.8249,115.8936,115.7758,115.7954,6828.0
2023-10-17 14:00:00,117.96,118.0,117.92,118.0,6863.0,115.7954,115.8347,115.7561,115.8347,6863.0
2023-10-17 14:05:00,118.0,118.08,117.97,118.01,10246.0,115.8347,115.9132,115.8052,115.8445,10246.0
2023-10-17 14:10:00,117.96,117.98,117.87,117.98,13114.0,115.7954,115.815,115.7071,115.815,13114.0
2023-10-17 14:15:00,117.98,118.24,117.98,118.07,8229.0,115.815,116.0703,115.815,115.9034,8229.0
2023-10-17 14:20:00,118.09,118.14,117.85,117.9,8670.0,115.923,115.9721,115.6874,115.7365,8670.0
2023-10-17 14:25:00,117.91,117.91,117.82,117.91,6417.0,115.7463,115.7463,115.658,115.7463,6417.0
2023-10-17 14:30:00,117.91,117.99,117.88,117.98,5984.0,115.7463,115.8249,115.7169,115.815,5984.0
2023-10-17 14:35:00,117.97,118.0,117.8,117.92,16721.0,115.8052,115.8347,115.6383,115.7561,16721.0
2023-10-17 14:40:00,117.91,118.0,117.91,117.96,10929.0,115.7463,115.8347,115.7463,115.7954,10929.0
2023-10-17 14:45:00,117.96,118.02,117.92,117.98,10138.0,115.7954,115.8543,115.7561,115.815,10138.0
2023-10-17 14:50:00,117.98,118.08,117.82,117.85,8255.0,115.815,115.9132,115.658,115.6874,8255.0
2023-10-17 14:55:00,117.79,117.88,117.77,117.84,7143.0,115.6285,115.7169,115.6089,115.6776,7143.0
2023-10-17 15:00:00,117.84,117.87,117.78,117.85,9013.0,115.6776,115.7071,115.6187,115.6874,9013.0
2023-10-17 15:05:00,117.86,118.13,117.82,118.09,32336.0,115.6972,115.9623,115.658,115.923,32336.0
2023-10-17 15:10:00,118.11,118.2,118.11,118.18,9642.0,115.9427,116.031,115.9427,116.0114,9642.0
2023-10-17 15:15:00,118.18,118.24,118.0,118.14,27859.0,116.0114,116.0703,115.8347,115.9721,27859.0
2023-10-17 15:20:00,118.15,118.26,118.14,118.23,11453.0,115.9819,116.0899,115.9721,116.0605,11453.0
2023-10-17 15:25:00,118.22,118.26,118.16,118.23,11206.0,116.0506,116.0899,115.9917,116.0605,11206.0
2023-10-17 15:30:00,118.26,118.27,118.04,118.04,14987.0,116.0899,116.0997,115.8739,115.8739,14987.0
2023-10-17 15:35:00,118.02,118.13,118.02,118.11,16492.0,115.8543,115.9623,115.8543,115.9427,16492.0
2023-10-17 15:40:00,118.11,118.19,118.11,118.15,18695.0,115.9427,116.0212,115.9427,115.9819,18695.0
2023-10-17 15:45:00,118.16,118.18,118.03,118.04,22081.0,115.9917,116.0114,115.8641,115.8739,22081.0
2023-10-17 15:50:00,118.03,118.13,118.0,118.08,38653.0,115.8641,115.9623,115.8347,115.9132,38653.0
2023-10-17 15:55:00,118.07,118.09,117.88,118.0,121851.0,115.9034,115.923,115.7169,115.8347,121851.0
2023-10-18 09:30:00,117.85,118.01,117.44,117.74,22921.0,115.6874,115.8445,115.285,115.5794,22921.0
2023-10-18 09:35:00,117.64,117.71,117.16,117.36,8357.0,115.4813,115.55,115.0101,115.2064,8357.0
2023-10-18 09:40:00,117.21,117.54,117.1,117.38,12134.0,115.0592,115.3831,114.9512,115.2261,12134.0
2023-10-18 09:45:00,117.39,117.75,117.32,117.66,13028.0,115.2359,115.5893,115.1672,115.5009,13028.0
2023-10-18 09:50:00,117.6,117.6,117.47,117.51,5200.0,115.442,115.442,115.3144,115.3537,5200.0
2023-10-18 09:55:00,117.53,117.57,117.27,117.31,17066.0,115.3733,115.4126,115.1181,115.1573,17066.0
2023-10-18 10:00:00,117.29,117.7,117.2,117.7,7984.0,115.1377,115.5402,115.0494,115.5402,7984.0
2023-10-18 10:05:00,117.68,117.96,117.67,117.78,6510.0,115.5206,115.7954,115.5107,115.6187,6510.0
2023-10-18 10:10:00,117.77,117.83,117.64,117.7,7734.0,115.6089,115.6678,115.4813,115.5402,7734.0
2023-10-18 10:15:00,117.76,117.88,117.67,117.88,6526.0,115.5991,115.7169,115.5107,115.7169,6526.0
2023-10-18 10:20:00,117.81,117.81,117.63,117.65,6199.0,115.6482,115.6482,115.4715,115.4911,6199.0
2023-10-18 10:25:00,117.65,117.65,117.27,117.27,3900.0,115.4911,115.4911,115.1181,115.1181,3900.0
2023-10-18 10:30:00,117.19,117.3,117.12,117.18,11296.0,115.0395,115.1475,114.9708,115.0297,11296.0
2023-10-18 10:35:00,117.19,117.19,117.05,117.13,4319.0,115.0395,115.0395,114.9021,114.9806,4319.0
2023-10-18 10:40:00,117.12,117.16,117.07,117.11,3300.0,114.9708,115.0101,114.9217,114.961,3300.0
2023-10-18 10:45:00,117.09,117.14,117.06,117.09,3097.0,114.9414,114.9905,114.9119,114.9414,3097.0
2023-10-18 10:50:00,117.09,117.24,117.06,117.15,6492.0,114.9414,115.0886,114.9119,115.0003,6492.0
2023-10-18 10:55:00,117.16,117.43,117.16,117.4,6777.0,115.0101,115.2751,115.0101,115.2457,6777.0
2023-10-18 11:00:00,117.4,117.53,117.37,117.53,4247.0,115.2457,115.3733,115.2162,115.3733,4247.0
2023-10-18 11:05:00,117.51,117.58,117.47,117.48,7084.0,115.3537,115.4224,115.3144,115.3242,7084.0
2023-10-18 11:10:00,117.56,117.59,117.49,117.53,6528.0,115.4028,115.4322,115.334,115.3733,6528.0
2023-10-18 11:15:00,117.54,117.72,117.38,117.69,20234.0,115.3831,115.5598,115.2261,115.5304,20234.0
2023-10-18 11:20:00,117.71,117.75,117.43,117.63,24349.0,115.55,115.5893,115.2751,115.4715,24349.0
2023-10-18 11:25:00,117.68,117.84,117.64,117.72,7581.0,115.5206,115.6776,115.4813,115.5598,7581.0
2023-10-18 11:30:00,117.71,117.83,117.7,117.78,6312.0,115.55,115.6678,115.5402,115.6187,6312.0
2023-10-18 11:35:00,117.77,117.82,117.65,117.66,8592.0,115.6089,115.658,115.4911,115.5009,8592.0
2023-10-18 11:40:00,117.65,117.75,117.61,117.68,5500.0,115.4911,115.5893,115.4518,115.5206,5500.0
2023-10-18 11:45:00,117.75,117.9,117.75,117.81,23687.0,115.5893,115.7365,115.5893,115.6482,23687.0
2023-10-18 11:50:00,117.81,117.93,117.81,117.92,7786.0,115.6482,115.766,115.6482,115.7561,7786.0
2023-10-18 11:55:00,117.92,118.02,117.84,117.89,7970.0,115.7561,115.8543,115.6776,115.7267,7970.0
2023-10-18 12:00:00,117.87,118.22,117.78,118.17,8879.0,115.7071,116.0506,115.6187,116.0016,8879.0
2023-10-18 12:05:00,118.2,118.2,118.03,118.03,12178.0,116.031,116.031,115.8641,115.8641,12178.0
2023-10-18 12:10:00,118.03,118.08,117.91,117.95,7484.0,115.8641,115.9132,115.7463,115.7856,7484.0
2023-10-18 12:15:00,117.95,117.99,117.65,117.68,68683.0,115.7856,115.8249,115.4911,115.5206,68683.0
2023-10-18 12:20:00,117.67,117.67,117.32,117.4,29032.0,115.5107,115.5107,115.1672,115.2457,29032.0
2023-10-18 12:25:00,117.42,117.51,117.24,117.24,37399.0,115.2653,115.3537,115.0886,115.0886,37399.0
2023-10-18 12:30:00,117.28,117.48,117.26,117.46,8819.0,115.1279,115.3242,115.1083,115.3046,8819.0
2023-10-18 12:35:00,117.46,117.66,117.45,117.58,8111.0,115.3046,115.5009,115.2948,115.4224,8111.0
2023-10-18 12:40:00,117.58,117.77,117.58,117.72,6105.0,115.4224,115.6089,115.4224,115.5598,6105.0
2023-10-18 12:45:00,117.73,117.77,117.64,117.66,5671.0,115.5696,115.6089,115.4813,115.5009,5671.0
2023-10-18 12:50:00,117.63,117.64,117.49,117.5,16472.0,115.4715,115.4813,115.334,115.3439,16472.0
2023-10-18 12:55:00,117.49,117.49,117.4,117.45,18866.0,115.334,115.334,115.2457,115.2948,18866.0
2023-10-18 13:00:00,117.46,117.95,117.32,117.95,19940.0,115.3046,115.7856,115.1672,115.7856,19940.0
2023-10-18 13:05:00,117.98,117.99,117.83,117.84,16857.0,115.815,115.8249,115.6678,115.6776,16857.0
2023-10-18 13:10:00,117.81,117.93,117.72,117.8,24737.0,115.6482,115.766,115.5598,115.6383,24737.0
2023-10-18 13:15:00,117.83,117.94,117.81,117.89,8033.0,115.6678,115.7758,115.6482,115.7267,8033.0
2023-10-18 13:20:00,117.88,117.94,117.82,117.92,5977.0,115.7169,115.7758,115.658,115.7561,5977.0
2023-10-18 13:25:00,118.02,118.02,117.91,117.95,4261.0,115.8543,115.8543,115.7463,115.7856,4261.0
2023-10-18 13:30:00,117.92,117.93,117.64,117.67,3856.0,115.7561,115.766,115.4813,115.5107,3856.0
2023-10-18 13:35:00,117.59,117.64,117.51,117.61,5548.0,115.4322,115.4813,115.3537,115.4518,5548.0
2023-10-18 13:40:00,117.65,117.8,117.63,117.79,5002.0,115.4911,115.6383,115.4715,115.6285,5002.0
2023-10-18 13:45:00,117.78,117.78,117.67,117.75,7769.0,115.6187,115.6187,115.5107,115.5893,7769.0
2023-10-18 13:50:00,117.74,117.82,117.7,117.79,9436.0,115.5794,115.658,115.5402,115.6285,9436.0
2023-10-18 13:55:00,117.78,117.97,117.73,117.94,9285.0,115.6187,115.8052,115.5696,115.7758,9285.0
2023-10-18 14:00:00,117.97,118.03,117.88,117.98,8227.0,115.8052,115.8641,115.7169,115.815,8227.0
2023-10-18 14:05:00,118.02,118.24,117.89,118.18,11887.0,115.8543,116.0703,115.7267,116.0114,11887.0
2023-10-18 14:10:00,118.16,118.16,118.02,118.08,5735.0,115.9917,115.9917,115.8543,115.9132,5735.0
2023-10-18 14:15:00,118.06,118.06,117.85,117.85,4203.0,115.8936,115.8936,115.6874,115.6874,4203.0
2023-10-18 14:20:00,117.84,117.98,117.84,117.92,6739.0,115.6776,115.815,115.6776,115.7561,6739.0
2023-10-18 14:25:00,117.92,117.97,117.81,117.89,7642.0,115.7561,115.8052,115.6482,115.7267,7642.0
2023-10-18 14:30:00,117.87,118.11,117.87,117.95,10825.0,115.7071,115.9427,115.7071,115.7856,10825.0
2023-10-18 14:35:00,117.96,117.96,117.74,117.77,5260.0,115.7954,115.7954,115.5794,115.6089,5260.0
2023-10-18 14:40:00,117.77,117.83,117.73,117.81,7994.0,115.6089,115.6678,115.5696,115.6482,7994.0
2023-10-18 14:45:00,117.8,117.82,117.71,117.72,9563.0,115.6383,115.658,115.55,115.5598,9563.0
2023-10-18 14:50:00,117.73,117.73,117.58,117.64,5385.0,115.5696,115.5696,115.4224,115.4813,5385.0
2023-10-18 14:55:00,117.66,117.78,117.64,117.73,10468.0,115.5009,115.6187,115.4813,115.5696,10468.0
2023-10-18 15:00:00,117.72,117.72,117.54,117.61,6504.0,115.5598,115.5598,115.3831,115.4518,6504.0
2023-10-18 15:05:00,117.61,117.64,117.51,117.52,6798.0,115.4518,115.4813,115.3537,115.3635,6798.0
2023-10-18 15:10:00,117.53,117.61,117.52,117.57,8848.0,115.3733,115.4518,115.3635,115.4126,8848.0
2023-10-18 15:15:00,117.58,117.6,117.49,117.49,8880.0,115.4224,115.442,115.334,115.334,8880.0
2023-10-18 15:20:00,117.5,117.6,117.42,117.6,10791.0,115.3439,115.442,115.2653,115.442,10791.0
2023-10-18 15:25:00,117.61,117.61,117.4,117.46,9942.0,115.4518,115.4518,115.2457,115.3046,9942.0
2023-10-18 15:30:00,117.45,117.53,117.38,117.46,10949.0,115.2948,115.3733,115.2261,115.3046,10949.0
2023-10-18 15:35:00,117.47,117.47,117.24,117.24,15378.0,115.3144,115.3144,115.0886,115.0886,15378.0
2023-10-18 15:40:00,117.24,117.25,117.12,117.12,29958.0,115.0886,115.0984,114.9708,114.9708,29958.0
2023-10-18 15:45:00,117.11,117.12,116.91,117.05,41545.0,114.961,114.9708,114.7647,114.9021,41545.0
2023-10-18 15:50:00,117.05,117.18,116.97,117.14,61307.0,114.9021,115.0297,114.8236,114.9905,61307.0
2023-10-18 15:55:00,117.14,117.29,117.09,117.23,115957.0,114.9905,115.1377,114.9414,115.0788,115957.0
2023-10-19 09:30:00,117.69,117.77,117.09,117.23,19074.0,115.5304,115.6089,114.9414,115.0788,19074.0
2023-10-19 09:35:00,117.17,117.28,116.78,117.12,9261.0,115.0199,115.1279,114.6371,114.9708,9261.0
2023-10-19 09:40:00,117.1,117.23,117.04,117.2,3932.0,114.9512,115.0788,114.8923,115.0494,3932.0
2023-10-19 09:45:00,117.11,117.12,116.99,117.11,1759.0,114.961,114.9708,114.8432,114.961,1759.0
2023-10-19 09:50:00,117.12,117.16,116.55,116.62,17822.0,114.9708,115.0101,114.4113,114.48,17822.0
2023-10-19 09:55:00,116.64,116.68,116.3,116.68,13574.0,114.4996,114.5389,114.1659,114.5389,13574.0
2023-10-19 10:00:00,116.58,116.63,116.02,116.11,11678.0,114.4407,114.4898,113.891,113.9794,11678.0
2023-10-19 10:05:00,116.08,116.13,115.79,115.81,5023.0,113.9499,113.999,113.6652,113.6849,5023.0
2023-10-19 10:10:00,115.79,116.17,115.65,116.14,6959.0,113.6652,114.0383,113.5278,114.0088,6959.0
2023-10-19 10:15:00,116.21,116.24,115.82,115.93,5474.0,114.0775,114.107,113.6947,113.8027,5474.0
2023-10-19 10:20:00,115.94,116.1,115.83,116.1,4954.0,113.8125,113.9695,113.7045,113.9695,4954.0
2023-10-19 10:25:00,116.11,116.22,116.05,116.15,9331.0,113.9794,114.0873,113.9205,114.0186,9331.0
2023-10-19 10:30:00,116.09,116.29,116.08,116.18,7696.0,113.9597,114.1561,113.9499,114.0481,7696.0
2023-10-19 10:35:00,116.14,116.38,116.14,116.16,8530.0,114.0088,114.2444,114.0088,114.0284,8530.0
2023-10-19 10:40:00,116.16,116.3,116.14,116.19,5615.0,114.0284,114.1659,114.0088,114.0579,5615.0
2023-10-19 10:45:00,116.2,116.23,116.06,116.12,5000.0,114.0677,114.0972,113.9303,113.9892,5000.0
2023-10-19 10:50:00,116.1,116.22,116.06,116.15,7341.0,113.9695,114.0873,113.9303,114.0186,7341.0
2023-10-19 10:55:00,116.19,116.28,116.12,116.21,7146.0,114.0579,114.1462,113.9892,114.0775,7146.0
2023-10-19 11:00:00,116.19,116.52,116.17,116.47,5730.0,114.0579,114.3818,114.0383,114.3328,5730.0
2023-10-19 11:05:00,116.5,116.75,116.43,116.75,12636.0,114.3622,114.6076,114.2935,114.6076,12636.0
2023-10-19 11:10:00,116.78,116.88,116.68,116.77,9050.0,114.6371,114.7352,114.5389,114.6272,9050.0
2023-10-19 11:15:00,116.82,116.9,116.67,116.67,12187.0,114.6763,114.7549,114.5291,114.5291,12187.0
2023-10-19 11:20:00,116.67,116.92,116.64,116.92,9165.0,114.5291,114.7745,114.4996,114.7745,9165.0
2023-10-19 11:25:00,116.9,117.07,116.87,117.05,6300.0,114.7549,114.9217,114.7254,114.9021,6300.0
2023-10-19 11:30:00,117.05,117.14,116.98,117.14,4839.0,114.9021,114.9905,114.8334,114.9905,4839.0
2023-10-19 11:35:00,117.12,117.19,117.04,117.06,4956.0,114.9708,115.0395,114.8923,114.9119,4956.0
2023-10-19 11:40:00,117.07,117.18,117.07,117.14,7126.0,114.9217,115.0297,114.9217,114.9905,7126.0
2023-10-19 11:45:00,117.16,117.21,117.1,117.17,4709.0,115.0101,115.0592,114.9512,115.0199,4709.0
2023-10-19 11:50:00,117.13,117.13,116.97,117.03,8325.0,114.9806,114.9806,114.8236,114.8825,8325.0
2023-10-19 11:55:00,117.01,117.03,116.8,116.83,9112.0,114.8628,114.8825,114.6567,114.6861,9112.0
2023-10-19 12:00:00,116.8,117.57,116.58,117.27,16630.0,114.6567,115.4126,114.4407,115.1181,16630.0
2023-10-19 12:05:00,117.29,117.3,117.07,117.17,11494.0,115.1377,115.1475,114.9217,115.0199,11494.0
2023-10-19 12:10:00,117.17,117.39,117.17,117.3,2771.0,115.0199,115.2359,115.0199,115.1475,2771.0
2023-10-19 12:15:00,117.33,117.59,117.33,117.58,15416.0,115.177,115.4322,115.177,115.4224,15416.0
2023-10-19 12:20:00,117.6,117.8,117.6,117.66,4857.0,115.442,115.6383,115.442,115.5009,4857.0
2023-10-19 12:25:00,117.63,117.63,117.06,117.06,8689.0,115.4715,115.4715,114.9119,114.9119,8689.0
2023-10-19 12:30:00,117.06,117.12,116.57,116.62,5576.0,114.9119,114.9708,114.4309,114.48,5576.0
2023-10-19 12:35:00,116.53,116.56,116.3,116.56,8020.0,114.3917,114.4211,114.1659,114.4211,8020.0
2023-10-19 12:40:00,116.63,116.92,116.57,116.58,8466.0,114.4898,114.7745,114.4309,114.4407,8466.0
2023-10-19 12:45:00,116.63,116.94,116.51,116.92,9638.0,114.4898,114.7941,114.372,114.7745,9638.0
2023-10-19 12:50:00,117.03,117.33,116.9,117.24,4520.0,114.8825,115.177,114.7549,115.0886,4520.0
2023-10-19 12:55:00,117.36,117.43,117.21,117.32,5852.0,115.2064,115.2751,115.0592,115.1672,5852.0
2023-10-19 13:00:00,117.31,117.58,117.27,117.27,6498.0,115.1573,115.4224,115.1181,115.1181,6498.0
2023-10-19 13:05:00,117.26,117.7,117.22,117.63,5294.0,115.1083,115.5402,115.069,115.4715,5294.0
2023-10-19 13:10:00,117.59,117.68,117.47,117.5,5049.0,115.4322,115.5206,115.3144,115.3439,5049.0
2023-10-19 13:15:00,117.48,117.57,117.36,117.36,3575.0,115.3242,115.4126,115.2064,115.2064,3575.0
2023-10-19 13:20:00,117.34,117.42,117.19,117.19,4745.0,115.1868,115.2653,115.0395,115.0395,4745.0
2023-10-19 13:25:00,117.14,117.33,117.08,117.33,6510.0,114.9905,115.177,114.9316,115.177,6510.0
2023-10-19 13:30:00,117.4,117.45,117.11,117.13,3885.0,115.2457,115.2948,114.961,114.9806,3885.0
2023-10-19 13:35:00,117.12,117.12,116.78,116.84,4871.0,114.9708,114.9708,114.6371,114.696,4871.0
2023-10-19 13:40:00,116.87,117.07,116.74,117.07,22025.0,114.7254,114.9217,114.5978,114.9217,22025.0
2023-10-19 13:45:00,117.04,117.12,116.9,116.91,23675.0,114.8923,114.9708,114.7549,114.7647,23675.0
2023-10-19 13:50:00,116.91,116.99,116.86,116.94,10622.0,114.7647,114.8432,114.7156,114.7941,10622.0
2023-10-19 13:55:00,116.98,117.13,116.93,116.96,6341.0,114.8334,114.9806,114.7843,114.8138,6341.0
2023-10-19 14:00:00,116.96,117.09,116.87,116.95,9770.0,114.8138,114.9414,114.7254,114.8039,9770.0
2023-10-19 14:05:00,116.97,117.03,116.88,116.98,9411.0,114.8236,114.8825,114.7352,114.8334,9411.0
2023-10-19 14:10:00,116.96,117.03,116.83,116.83,4365.0,114.8138,114.8825,114.6861,114.6861,4365.0
2023-10-19 14:15:00,116.75,116.98,116.74,116.92,4220.0,114.6076,114.8334,114.5978,114.7745,4220.0
2023-10-19 14:20:00,116.95,117.2,116.94,116.97,37697.0,114.8039,115.0494,114.7941,114.8236,37697.0
2023-10-19 14:25:00,116.95,116.99,116.86,116.9,7173.0,114.8039,114.8432,114.7156,114.7549,7173.0
2023-10-19 14:30:00,116.9,116.9,116.58,116.58,13661.0,114.7549,114.7549,114.4407,114.4407,13661.0
2023-10-19 14:35:00,116.53,116.72,116.48,116.71,28741.0,114.3917,114.5782,114.3426,114.5684,28741.0
2023-10-19 14:40:00,116.71,116.72,116.59,116.64,29453.0,114.5684,114.5782,114.4506,114.4996,29453.0
2023-10-19 14:45:00,116.64,116.76,116.6,116.65,20276.0,114.4996,114.6174,114.4604,114.5095,20276.0
2023-10-19 14:50:00,116.65,116.71,116.61,116.63,16304.0,114.5095,114.5684,114.4702,114.4898,16304.0
2023-10-19 14:55:00,116.66,116.85,116.56,116.72,18888.0,114.5193,114.7058,114.4211,114.5782,18888.0
2023-10-19 15:00:00,116.59,116.79,116.59,116.68,13343.0,114.4506,114.6469,114.4506,114.5389,13343.0
2023-10-19 15:05:00,116.67,116.79,116.57,116.74,45311.0,114.5291,114.6469,114.4309,114.5978,45311.0
2023-10-19 15:10:00,116.74,116.83,116.7,116.71,31650.0,114.5978,114.6861,114.5585,114.5684,31650.0
2023-10-19 15:15:00,116.72,116.73,116.49,116.69,20227.0,114.5782,114.588,114.3524,114.5487,20227.0
2023-10-19 15:20:00,116.7,116.83,116.62,116.69,19138.0,114.5585,114.6861,114.48,114.5487,19138.0
2023-10-19 15:25:00,116.68,116.68,116.51,116.57,15598.0,114.5389,114.5389,114.372,114.4309,15598.0
2023-10-19 15:30:00,116.64,116.76,116.53,116.64,14315.0,114.4996,114.6174,114.3917,114.4996,14315.0
2023-10-19 15:35:00,116.63,116.67,116.46,116.46,16242.0,114.4898,114.5291,114.3229,114.3229,16242.0
2023-10-19 15:40:00,116.45,116.48,116.12,116.15,17561.0,114.3131,114.3426,113.9892,114.0186,17561.0
2023-10-19 15:45:00,116.12,116.38,116.09,116.38,16503.0,113.9892,114.2444,113.9597,114.2444,16503.0
2023-10-19 15:50:00,116.39,116.46,116.25,116.29,49982.0,114.2542,114.3229,114.1168,114.1561,49982.0
2023-10-19 15:55:00,116.29,116.38,116.24,116.25,122866.0,114.1561,114.2444,114.107,114.1168,122866.0
2023-10-20 09:30:00,116.26,116.26,115.69,115.93,102251.0,114.1266,114.1266,113.5671,113.8027,102251.0
2023-10-20 09:35:00,115.84,116.01,115.63,115.66,8102.0,113.7143,113.8812,113.5082,113.5376,8102.0
2023-10-20 09:40:00,115.68,116.33,115.68,116.26,7678.0,113.5573,114.1953,113.5573,114.1266,7678.0
2023-10-20 09:45:00,116.32,116.76,116.31,116.51,18586.0,114.1855,114.6174,114.1757,114.372,18586.0
2023-10-20 09:50:00,116.44,116.45,116.18,116.37,14343.0,114.3033,114.3131,114.0481,114.2346,14343.0
2023-10-20 09:55:00,116.39,116.39,116.03,116.14,14571.0,114.2542,114.2542,113.9008,114.0088,14571.0
2023-10-20 10:00:00,116.13,116.13,115.88,115.93,5710.0,113.999,113.999,113.7536,113.8027,5710.0
2023-10-20 10:05:00,115.92,116.08,115.82,116.08,6297.0,113.7928,113.9499,113.6947,113.9499,6297.0
2023-10-20 10:10:00,116.09,116.4,116.05,116.38,25375.0,113.9597,114.264,113.9205,114.2444,25375.0
2023-10-20 10:15:00,116.39,116.52,116.31,116.34,10500.0,114.2542,114.3818,114.1757,114.2051,10500.0
2023-10-20 10:20:00,116.31,116.33,116.18,116.22,8431.0,114.1757,114.1953,114.0481,114.0873,8431.0
2023-10-20 10:25:00,116.23,116.42,116.23,116.36,9852.0,114.0972,114.2837,114.0972,114.2248,9852.0
2023-10-20 10:30:00,116.36,116.61,116.24,116.56,11266.0,114.2248,114.4702,114.107,114.4211,11266.0
2023-10-20 10:35:00,116.58,116.79,116.48,116.6,15606.0,114.4407,114.6469,114.3426,114.4604,15606.0
2023-10-20 10:40:00,116.59,116.68,115.8,116.0,81778.0,114.4506,114.5389,113.675,113.8714,81778.0
2023-10-20 10:45:00,116.01,116.31,115.71,116.29,41668.0,113.8812,114.1757,113.5867,114.1561,41668.0
2023-10-20 10:50:00,116.28,116.35,116.15,116.26,36392.0,114.1462,114.215,114.0186,114.1266,36392.0
2023-10-20 10:55:00,116.28,116.31,115.83,116.13,35267.0,114.1462,114.1757,113.7045,113.999,35267.0
2023-10-20 11:00:00,116.16,116.23,116.06,116.06,6655.0,114.0284,114.0972,113.9303,113.9303,6655.0
2023-10-20 11:05:00,115.99,116.14,115.93,116.03,21713.0,113.8616,114.0088,113.8027,113.9008,21713.0
2023-10-20 11:10:00,116.01,116.02,115.71,115.78,18236.0,113.8812,113.891,113.5867,113.6554,18236.0
2023-10-20 11:15:00,115.78,115.86,115.44,115.5,17737.0,113.6554,113.7339,113.3217,113.3806,17737.0
2023-10-20 11:20:00,115.5,115.51,115.32,115.36,16241.0,113.3806,113.3904,113.2039,113.2431,16241.0
2023-10-20 11:25:00,115.36,115.48,115.34,115.36,5264.0,113.2431,113.3609,113.2235,113.2431,5264.0
2023-10-20 11:30:00,115.29,115.36,115.1,115.27,9191.0,113.1744,113.2431,112.9879,113.1548,9191.0
2023-10-20 11:35:00,115.28,115.38,115.15,115.35,10189.0,113.1646,113.2628,113.037,113.2333,10189.0
2023-10-20 11:40:00,115.33,115.48,115.33,115.45,4302.0,113.2137,113.3609,113.2137,113.3315,4302.0
2023-10-20 11:45:00,115.44,115.75,115.44,115.69,3774.0,113.3217,113.626,113.3217,113.5671,3774.0
2023-10-20 11:50:00,115.68,115.73,115.58,115.73,8472.0,113.5573,113.6063,113.4591,113.6063,8472.0
2023-10-20 11:55:00,115.8,116.14,115.8,116.12,16934.0,113.675,114.0088,113.675,113.9892,16934.0
2023-10-20 12:00:00,116.13,116.13,115.93,115.94,8218.0,113.999,113.999,113.8027,113.8125,8218.0
2023-10-20 12:05:00,115.87,116.02,115.81,116.01,12709.0,113.7438,113.891,113.6849,113.8812,12709.0
2023-10-20 12:10:00,115.99,115.99,115.84,115.9,15815.0,113.8616,113.8616,113.7143,113.7732,15815.0
2023-10-20 12:15:00,115.9,116.08,115.89,116.08,5328.0,113.7732,113.9499,113.7634,113.9499,5328.0
2023-10-20 12:20:00,116.1,116.24,115.99,116.19,11802.0,113.9695,114.107,113.8616,114.0579,11802.0
2023-10-20 12:25:00,116.19,116.23,116.03,116.06,5813.0,114.0579,114.0972,113.9008,113.9303,5813.0
2023-10-20 12:30:00,116.1,116.16,116.06,116.09,3600.0,113.9695,114.0284,113.9303,113.9597,3600.0
2023-10-20 12:35:00,116.12,116.18,116.05,116.09,4413.0,113.9892,114.0481,113.9205,113.9597,4413.0
2023-10-20 12:40:00,116.12,116.12,115.8,115.82,12697.0,113.9892,113.9892,113.675,113.6947,12697.0
2023-10-20 12:45:00,115.82,116.07,115.82,116.04,9959.0,113.6947,113.9401,113.6947,113.9106,9959.0
2023-10-20 12:50:00,116.0,116.1,115.89,115.97,12864.0,113.8714,113.9695,113.7634,113.8419,12864.0
2023-10-20 12:55:00,115.96,116.12,115.93,116.06,5800.0,113.8321,113.9892,113.8027,113.9303,5800.0
2023-10-20 13:00:00,116.08,116.08,115.91,115.94,7304.0,113.9499,113.9499,113.783,113.8125,7304.0
2023-10-20 13:05:00,115.96,115.96,115.81,115.85,10593.0,113.8321,113.8321,113.6849,113.7241,10593.0
2023-10-20 13:10:00,115.86,115.98,115.84,115.95,11234.0,113.7339,113.8517,113.7143,113.8223,11234.0
2023-10-20 13:15:00,115.93,116.34,115.9,116.33,18151.0,113.8027,114.2051,113.7732,114.1953,18151.0
2023-10-20 13:20:00,116.3,116.32,116.14,116.26,6476.0,114.1659,114.1855,114.0088,114.1266,6476.0
2023-10-20 13:25:00,116.24,116.25,116.15,116.18,4096.0,114.107,114.1168,114.0186,114.0481,4096.0
2023-10-20 13:30:00,116.19,116.23,116.11,116.19,6536.0,114.0579,114.0972,113.9794,114.0579,6536.0
2023-10-20 13:35:00,116.21,116.26,116.19,116.22,11563.0,114.0775,114.1266,114.0579,114.0873,11563.0
2023-10-20 13:40:00,116.22,116.48,116.22,116.43,14700.0,114.0873,114.3426,114.0873,114.2935,14700.0
2023-10-20 13:45:00,116.4,116.44,116.22,116.22,7617.0,114.264,114.3033,114.0873,114.0873,7617.0
2023-10-20 13:50:00,116.23,116.3,116.1,116.25,17706.0,114.0972,114.1659,113.9695,114.1168,17706.0
2023-10-20 13:55:00,116.24,116.31,116.23,116.31,4689.0,114.107,114.1757,114.0972,114.1757,4689.0
2023-10-20 14:00:00,116.35,116.41,116.29,116.29,9109.0,114.215,114.2739,114.1561,114.1561,9109.0
2023-10-20 14:05:00,116.25,116.47,116.25,116.46,13424.0,114.1168,114.3328,114.1168,114.3229,13424.0
2023-10-20 14:10:00,116.45,116.46,116.23,116.27,13667.0,114.3131,114.3229,114.0972,114.1364,13667.0
2023-10-20 14:15:00,116.27,116.28,116.11,116.23,9981.0,114.1364,114.1462,113.9794,114.0972,9981.0
2023-10-20 14:20:00,116.22,116.27,116.09,116.11,5843.0,114.0873,114.1364,113.9597,113.9794,5843.0
2023-10-20 14:25:00,116.13,116.13,115.92,116.0,17159.0,113.999,113.999,113.7928,113.8714,17159.0
2023-10-20 14:30:00,115.96,116.08,115.86,116.08,15506.0,113.8321,113.9499,113.7339,113.9499,15506.0
2023-10-20 14:35:00,116.09,116.22,115.89,115.93,12365.0,113.9597,114.0873,113.7634,113.8027,12365.0
2023-10-20 14:40:00,115.92,116.02,115.88,116.02,11700.0,113.7928,113.891,113.7536,113.891,11700.0
2023-10-20 14:45:00,116.01,116.03,115.86,115.98,6425.0,113.8812,113.9008,113.7339,113.8517,6425.0
2023-10-20 14:50:00,116.0,116.02,115.89,115.94,9756.0,113.8714,113.891,113.7634,113.8125,9756.0
2023-10-20 14:55:00,115.94,116.05,115.9,115.98,8474.0,113.8125,113.9205,113.7732,113.8517,8474.0
2023-10-20 15:00:00,115.99,116.16,115.96,116.1,12150.0,113.8616,114.0284,113.8321,113.9695,12150.0
2023-10-20 15:05:00,116.09,116.27,116.08,116.11,13333.0,113.9597,114.1364,113.9499,113.9794,13333.0
2023-10-20 15:10:00,116.12,116.19,116.03,116.19,10937.0,113.9892,114.0579,113.9008,114.0579,10937.0
2023-10-20 15:15:00,116.18,116.43,116.14,116.41,16023.0,114.0481,114.2935,114.0088,114.2739,16023.0
2023-10-20 15:20:00,116.41,116.41,116.16,116.16,17607.0,114.2739,114.2739,114.0284,114.0284,17607.0
2023-10-20 15:25:00,116.14,116.17,116.02,116.17,16843.0,114.0088,114.0383,113.891,114.0383,16843.0
2023-10-20 15:30:00,116.19,116.24,116.11,116.17,12935.0,114.0579,114.107,113.9794,114.0383,12935.0
2023-10-20 15:35:00,116.16,116.28,116.15,116.21,13352.0,114.0284,114.1462,114.0186,114.0775,13352.0
2023-10-20 15:40:00,116.16,116.17,115.89,116.01,17179.0,114.0284,114.0383,113.7634,113.8812,17179.0
2023-10-20 15:45:00,116.01,116.15,115.98,116.09,15322.0,113.8812,114.0186,113.8517,113.9597,15322.0
2023-10-20 15:50:00,116.11,116.2,115.72,115.73,36443.0,113.9794,114.0677,113.5965,113.6063,36443.0
2023-10-20 15:55:00,115.71,115.81,115.62,115.64,85765.0,113.5867,113.6849,113.4984,113.518,85765.0
2023-10-23 09:30:00,115.48,115.67,114.45,114.64,42033.0,113.3609,113.5474,112.3498,112.5363,42033.0
2023-10-23 09:35:00,114.75,114.81,113.67,113.67,18580.0,112.6443,112.7032,111.5841,111.5841,18580.0
2023-10-23 09:40:00,113.56,113.83,113.23,113.62,15523.0,111.4762,111.7412,111.1522,111.5351,15523.0
2023-10-23 09:45:00,113.53,113.74,113.41,113.73,21768.0,111.4467,111.6529,111.3289,111.643,21768.0
2023-10-23 09:50:00,113.8,114.63,113.67,114.63,25158.0,111.7117,112.5265,111.5841,112.5265,25158.0
2023-10-23 09:55:00,114.63,114.92,114.56,114.92,33669.0,112.5265,112.8112,112.4578,112.8112,33669.0
2023-10-23 10:00:00,114.84,114.88,114.7,114.77,22221.0,112.7327,112.7719,112.5952,112.6639,22221.0
2023-10-23 10:05:00,114.78,114.84,114.6,114.7,32892.0,112.6738,112.7327,112.4971,112.5952,32892.0
2023-10-23 10:10:00,114.7,115.03,114.7,114.75,29303.0,112.5952,112.9192,112.5952,112.6443,29303.0
2023-10-23 10:15:00,114.79,114.94,114.56,114.91,27015.0,112.6836,112.8308,112.4578,112.8014,27015.0
2023-10-23 10:20:00,114.93,114.95,114.78,114.81,9774.0,112.821,112.8406,112.6738,112.7032,9774.0
2023-10-23 10:25:00,114.83,114.93,114.73,114.78,15864.0,112.7228,112.821,112.6247,112.6738,15864.0
2023-10-23 10:30:00,114.76,114.92,114.65,114.75,35108.0,112.6541,112.8112,112.5462,112.6443,35108.0
2023-10-23 10:35:00,114.77,114.8,114.45,114.45,32794.0,112.6639,112.6934,112.3498,112.3498,32794.0
2023-10-23 10:40:00,114.38,114.66,114.34,114.64,5760.0,112.2811,112.556,112.2418,112.5363,5760.0
2023-10-23 10:45:00,114.58,114.65,114.5,114.6,6390.0,112.4774,112.5462,112.3989,112.4971,6390.0
2023-10-23 10:50:00,114.64,114.73,114.5,114.57,24926.0,112.5363,112.6247,112.3989,112.4676,24926.0
2023-10-23 10:55:00,114.57,114.81,114.57,114.75,10359.0,112.4676,112.7032,112.4676,112.6443,10359.0
2023-10-23 11:00:00,114.76,114.76,114.5,114.53,6700.0,112.6541,112.6541,112.3989,112.4284,6700.0
2023-10-23 11:05:00,114.55,114.58,114.42,114.58,46607.0,112.448,112.4774,112.3204,112.4774,46607.0
2023-10-23 11:10:00,114.59,114.59,114.43,114.56,9627.0,112.4873,112.4873,112.3302,112.4578,9627.0
2023-10-23 11:15:00,114.5,114.58,114.4,114.44,5099.0,112.3989,112.4774,112.3007,112.34,5099.0
2023-10-23 11:20:00,114.45,114.67,114.44,114.49,5995.0,112.3498,112.5658,112.34,112.3891,5995.0
2023-10-23 11:25:00,114.52,114.76,114.46,114.75,17386.0,112.4185,112.6541,112.3596,112.6443,17386.0
2023-10-23 11:30:00,114.74,114.76,114.61,114.76,5975.0,112.6345,112.6541,112.5069,112.6541,5975.0
2023-10-23 11:35:00,114.73,114.82,114.7,114.79,6366.0,112.6247,112.713,112.5952,112.6836,6366.0
2023-10-23 11:40:00,114.83,114.83,114.7,114.71,7358.0,112.7228,112.7228,112.5952,112.6051,7358.0
2023-10-23 11:45:00,114.69,114.74,114.41,114.61,8991.0,112.5854,112.6345,112.3106,112.5069,8991.0
2023-10-23 11:50:00,114.56,114.64,114.56,114.62,4000.0,112.4578,112.5363,112.4578,112.5167,4000.0
2023-10-23 11:55:00,114.63,114.82,114.61,114.77,4600.0,112.5265,112.713,112.5069,112.6639,4600.0
2023-10-23 12:00:00,114.75,114.82,114.67,114.72,3202.0,112.6443,112.713,112.5658,112.6149,3202.0
2023-10-23 12:05:00,114.73,114.78,114.66,114.7,5149.0,112.6247,112.6738,112.556,112.5952,5149.0
2023-10-23 12:10:00,114.7,114.79,114.69,114.75,6500.0,112.5952,112.6836,112.5854,112.6443,6500.0
2023-10-23 12:15:00,114.75,114.85,114.51,114.56,9467.0,112.6443,112.7425,112.4087,112.4578,9467.0
2023-10-23 12:20:00,114.51,114.68,114.48,114.68,7182.0,112.4087,112.5756,112.3793,112.5756,7182.0
2023-10-23 12:25:00,114.66,114.92,114.63,114.9,6385.0,112.556,112.8112,112.5265,112.7916,6385.0
2023-10-23 12:30:00,114.89,115.0,114.87,114.92,3983.0,112.7817,112.8897,112.7621,112.8112,3983.0
2023-10-23 12:35:00,114.91,115.03,114.87,115.03,8855.0,112.8014,112.9192,112.7621,112.9192,8855.0
2023-10-23 12:40:00,115.04,115.11,115.03,115.07,4993.0,112.929,112.9977,112.9192,112.9584,4993.0
2023-10-23 12:45:00,115.07,115.12,115.05,115.11,5617.0,112.9584,113.0075,112.9388,112.9977,5617.0
2023-10-23 12:50:00,115.13,115.22,115.12,115.17,2925.0,113.0173,113.1057,113.0075,113.0566,2925.0
2023-10-23 12:55:00,115.17,115.47,115.17,115.47,7723.0,113.0566,113.3511,113.0566,113.3511,7723.0
2023-10-23 13:00:00,115.5,115.52,115.18,115.25,6307.0,113.3806,113.4002,113.0664,113.1351,6307.0
2023-10-23 13:05:00,115.24,115.3,115.23,115.25,7884.0,113.1253,113.1842,113.1155,113.1351,7884.0
2023-10-23 13:10:00,115.24,115.28,115.18,115.25,6496.0,113.1253,113.1646,113.0664,113.1351,6496.0
2023-10-23 13:15:00,115.25,115.28,115.17,115.17,9155.0,113.1351,113.1646,113.0566,113.0566,9155.0
2023-10-23 13:20:00,115.14,115.31,115.12,115.21,6341.0,113.0272,113.194,113.0075,113.0959,6341.0
2023-10-23 13:25:00,115.17,115.2,115.01,115.12,4175.0,113.0566,113.0861,112.8995,113.0075,4175.0
2023-10-23 13:30:00,115.1,115.2,115.03,115.14,5098.0,112.9879,113.0861,112.9192,113.0272,5098.0
2023-10-23 13:35:00,115.14,115.24,115.14,115.22,6000.0,113.0272,113.1253,113.0272,113.1057,6000.0
2023-10-23 13:40:00,115.22,115.26,115.19,115.24,4253.0,113.1057,113.145,113.0762,113.1253,4253.0
2023-10-23 13:45:00,115.25,115.56,115.22,115.5,13497.0,113.1351,113.4395,113.1057,113.3806,13497.0
2023-10-23 13:50:00,115.54,115.55,115.44,115.46,9535.0,113.4198,113.4296,113.3217,113.3413,9535.0
2023-10-23 13:55:00,115.46,115.47,115.3,115.36,9890.0,113.3413,113.3511,113.1842,113.2431,9890.0
2023-10-23 14:00:00,115.33,115.39,115.3,115.34,15258.0,113.2137,113.2726,113.1842,113.2235,15258.0
2023-10-23 14:05:00,115.34,115.44,115.33,115.37,12659.0,113.2235,113.3217,113.2137,113.2529,12659.0
2023-10-23 14:10:00,115.33,115.35,115.04,115.06,6011.0,113.2137,113.2333,112.929,112.9486,6011.0
2023-10-23 14:15:00,115.03,115.09,114.96,115.0,6669.0,112.9192,112.9781,112.8505,112.8897,6669.0
2023-10-23 14:20:00,114.96,115.03,114.88,114.97,5414.0,112.8505,112.9192,112.7719,112.8603,5414.0
2023-10-23 14:25:00,114.94,115.08,114.94,115.08,7956.0,112.8308,112.9683,112.8308,112.9683,7956.0
2023-10-23 14:30:00,115.1,115.18,115.06,115.07,4124.0,112.9879,113.0664,112.9486,112.9584,4124.0
2023-10-23 14:35:00,115.03,115.17,115.03,115.13,5317.0,112.9192,113.0566,112.9192,113.0173,5317.0
2023-10-23 14:40:00,115.16,115.22,114.9,114.92,6301.0,113.0468,113.1057,112.7916,112.8112,6301.0
2023-10-23 14:45:00,114.91,115.03,114.89,114.98,5262.0,112.8014,112.9192,112.7817,112.8701,5262.0
2023-10-23 14:50:00,114.98,115.03,114.93,115.03,8399.0,112.8701,112.9192,112.821,112.9192,8399.0
2023-10-23 14:55:00,115.05,115.12,114.97,115.08,6898.0,112.9388,113.0075,112.8603,112.9683,6898.0
2023-10-23 15:00:00,115.13,115.14,115.03,115.1,10177.0,113.0173,113.0272,112.9192,112.9879,10177.0
2023-10-23 15:05:00,115.06,115.06,114.84,114.87,6169.0,112.9486,112.9486,112.7327,112.7621,6169.0
2023-10-23 15:10:00,114.86,114.95,114.79,114.85,13965.0,112.7523,112.8406,112.6836,112.7425,13965.0
2023-10-23 15:15:00,114.85,114.91,114.83,114.9,4190.0,112.7425,112.8014,112.7228,112.7916,4190.0
2023-10-23 15:20:00,114.89,114.89,114.48,114.59,11249.0,112.7817,112.7817,112.3793,112.4873,11249.0
2023-10-23 15:25:00,114.59,114.75,114.53,114.55,12212.0,112.4873,112.6443,112.4284,112.448,12212.0
2023-10-23 15:30:00,114.52,114.54,114.45,114.51,15746.0,112.4185,112.4382,112.3498,112.4087,15746.0
2023-10-23 15:35:00,114.53,114.59,114.45,114.45,14297.0,112.4284,112.4873,112.3498,112.3498,14297.0
2023-10-23 15:40:00,114.45,114.56,114.41,114.54,21310.0,112.3498,112.4578,112.3106,112.4382,21310.0
2023-10-23 15:45:00,114.54,114.68,114.47,114.63,25529.0,112.4382,112.5756,112.3695,112.5265,25529.0
2023-10-23 15:50:00,114.63,114.65,114.4,114.4,31940.0,112.5265,112.5462,112.3007,112.3007,31940.0
2023-10-23 15:55:00,114.43,114.51,114.35,114.42,104400.0,112.3302,112.4087,112.2517,112.3204,104400.0
2023-10-24 09:30:00,114.42,115.98,114.42,115.88,14718.0,112.3204,113.8517,112.3204,113.7536,14718.0
2023-10-24 09:35:00,116.04,116.25,115.83,115.95,13824.0,113.9106,114.1168,113.7045,113.8223,13824.0
2023-10-24 09:40:00,115.86,115.91,115.41,115.55,4000.0,113.7339,113.783,113.2922,113.4296,4000.0
2023-10-24 09:45:00,115.51,115.54,115.09,115.54,4804.0,113.3904,113.4198,112.9781,113.4198,4804.0
2023-10-24 09:50:00,115.64,116.12,115.63,116.12,6266.0,113.518,113.9892,113.5082,113.9892,6266.0
2023-10-24 09:55:00,116.02,116.58,115.98,116.58,6694.0,113.891,114.4407,113.8517,114.4407,6694.0
2023-10-24 10:00:00,116.58,116.58,116.15,116.23,8367.0,114.4407,114.4407,114.0186,114.0972,8367.0
2023-10-24 10:05:00,116.21,116.53,116.16,116.48,7058.0,114.0775,114.3917,114.0284,114.3426,7058.0
2023-10-24 10:10:00,116.53,116.53,116.19,116.19,10023.0,114.3917,114.3917,114.0579,114.0579,10023.0
2023-10-24 10:15:00,116.23,116.54,116.23,116.38,13055.0,114.0972,114.4015,114.0972,114.2444,13055.0
2023-10-24 10:20:00,116.42,116.56,116.12,116.53,5938.0,114.2837,114.4211,113.9892,114.3917,5938.0
2023-10-24 10:25:00,116.52,116.71,116.52,116.59,8463.0,114.3818,114.5684,114.3818,114.4506,8463.0
2023-10-24 10:30:00,116.65,116.65,116.4,116.53,8027.0,114.5095,114.5095,114.264,114.3917,8027.0
2023-10-24 10:35:00,116.51,116.51,116.07,116.09,21117.0,114.372,114.372,113.9401,113.9597,21117.0
2023-10-24 10:40:00,116.08,116.22,116.05,116.22,20230.0,113.9499,114.0873,113.9205,114.0873,20230.0
2023-10-24 10:45:00,116.2,116.48,116.16,116.48,18087.0,114.0677,114.3426,114.0284,114.3426,18087.0
2023-10-24 10:50:00,116.46,116.51,116.35,116.4,9361.0,114.3229,114.372,114.215,114.264,9361.0
2023-10-24 10:55:00,116.39,116.77,116.39,116.77,9657.0,114.2542,114.6272,114.2542,114.6272,9657.0
2023-10-24 11:00:00,116.73,116.73,116.5,116.67,7032.0,114.588,114.588,114.3622,114.5291,7032.0
2023-10-24 11:05:00,116.65,116.67,116.47,116.52,6961.0,114.5095,114.5291,114.3328,114.3818,6961.0
2023-10-24 11:10:00,116.52,116.57,116.44,116.57,5173.0,114.3818,114.4309,114.3033,114.4309,5173.0
2023-10-24 11:15:00,116.52,116.64,116.47,116.6,3350.0,114.3818,114.4996,114.3328,114.4604,3350.0
2023-10-24 11:20:00,116.58,116.6,116.33,116.35,6681.0,114.4407,114.4604,114.1953,114.215,6681.0
2023-10-24 11:25:00,116.34,116.43,116.32,116.34,3426.0,114.2051,114.2935,114.1855,114.2051,3426.0
2023-10-24 11:30:00,116.29,116.29,116.15,116.16,5140.0,114.1561,114.1561,114.0186,114.0284,5140.0
2023-10-24 11:35:00,116.12,116.14,115.58,115.61,20749.0,113.9892,114.0088,113.4591,113.4885,20749.0
2023-10-24 11:40:00,115.59,115.73,115.53,115.59,35679.0,113.4689,113.6063,113.41,113.4689,35679.0
2023-10-24 11:45:00,115.56,115.98,115.53,115.98,14045.0,113.4395,113.8517,113.41,113.8517,14045.0
2023-10-24 11:50:00,115.91,116.02,115.85,115.98,5559.0,113.783,113.891,113.7241,113.8517,5559.0
2023-10-24 11:55:00,115.97,116.06,115.86,116.06,6102.0,113.8419,113.9303,113.7339,113.9303,6102.0
2023-10-24 12:00:00,116.13,116.16,115.94,116.05,4863.0,113.999,114.0284,113.8125,113.9205,4863.0
2023-10-24 12:05:00,116.09,116.1,115.83,115.86,9598.0,113.9597,113.9695,113.7045,113.7339,9598.0
2023-10-24 12:10:00,115.95,115.95,115.83,115.93,4618.0,113.8223,113.8223,113.7045,113.8027,4618.0
2023-10-24 12:15:00,115.88,115.88,115.67,115.71,4713.0,113.7536,113.7536,113.5474,113.5867,4713.0
2023-10-24 12:20:00,115.67,115.67,115.51,115.62,4633.0,113.5474,113.5474,113.3904,113.4984,4633.0
2023-10-24 12:25:00,115.62,115.77,115.6,115.67,4187.0,113.4984,113.6456,113.4787,113.5474,4187.0
2023-10-24 12:30:00,115.58,115.61,115.45,115.56,16751.0,113.4591,113.4885,113.3315,113.4395,16751.0
2023-10-24 12:35:00,115.6,115.6,115.43,115.52,9331.0,113.4787,113.4787,113.3118,113.4002,9331.0
2023-10-24 12:40:00,115.57,115.58,115.4,115.47,3018.0,113.4493,113.4591,113.2824,113.3511,3018.0
2023-10-24 12:45:00,115.49,115.56,115.49,115.56,2663.0,113.3707,113.4395,113.3707,113.4395,2663.0
2023-10-24 12:50:00,115.52,115.54,115.41,115.42,4889.0,113.4002,113.4198,113.2922,113.302,4889.0
2023-10-24 12:55:00,115.39,115.47,115.35,115.38,6804.0,113.2726,113.3511,113.2333,113.2628,6804.0
2023-10-24 13:00:00,115.35,115.38,115.23,115.24,9681.0,113.2333,113.2628,113.1155,113.1253,9681.0
2023-10-24 13:05:00,115.25,115.46,115.22,115.4,11285.0,113.1351,113.3413,113.1057,113.2824,11285.0
2023-10-24 13:10:00,115.39,115.45,115.15,115.16,16475.0,113.2726,113.3315,113.037,113.0468,16475.0
2023-10-24 13:15:00,115.15,115.41,115.08,115.41,11536.0,113.037,113.2922,112.9683,113.2922,11536.0
2023-10-24 13:20:00,115.41,115.59,115.4,115.54,3077.0,113.2922,113.4689,113.2824,113.4198,3077.0
2023-10-24 13:25:00,115.56,115.72,115.53,115.7,3116.0,113.4395,113.5965,113.41,113.5769,3116.0
2023-10-24 13:30:00,115.73,115.88,115.73,115.75,6865.0,113.6063,113.7536,113.6063,113.626,6865.0
2023-10-24 13:35:00,115.78,115.78,115.65,115.72,5392.0,113.6554,113.6554,113.5278,113.5965,5392.0
2023-10-24 13:40:00,115.73,115.78,115.71,115.74,11455.0,113.6063,113.6554,113.5867,113.6161,11455.0
2023-10-24 13:45:00,115.73,115.74,115.54,115.58,10314.0,113.6063,113.6161,113.4198,113.4591,10314.0
2023-10-24 13:50:00,115.58,115.58,115.3,115.43,27183.0,113.4591,113.4591,113.1842,113.3118,27183.0
2023-10-24 13:55:00,115.41,115.43,115.14,115.41,26708.0,113.2922,113.3118,113.0272,113.2922,26708.0
2023-10-24 14:00:00,115.39,115.53,115.34,115.36,6455.0,113.2726,113.41,113.2235,113.2431,6455.0
2023-10-24 14:05:00,115.37,115.68,115.37,115.67,4810.0,113.2529,113.5573,113.2529,113.5474,4810.0
2023-10-24 14:10:00,115.67,115.68,115.47,115.53,22611.0,113.5474,113.5573,113.3511,113.41,22611.0
2023-10-24 14:15:00,115.49,115.63,115.48,115.59,6776.0,113.3707,113.5082,113.3609,113.4689,6776.0
2023-10-24 14:20:00,115.6,115.71,115.6,115.71,10838.0,113.4787,113.5867,113.4787,113.5867,10838.0
2023-10-24 14:25:00,115.71,115.71,115.58,115.7,6173.0,113.5867,113.5867,113.4591,113.5769,6173.0
2023-10-24 14:30:00,115.71,115.9,115.71,115.83,25449.0,113.5867,113.7732,113.5867,113.7045,25449.0
2023-10-24 14:35:00,115.83,115.87,115.79,115.84,8906.0,113.7045,113.7438,113.6652,113.7143,8906.0
2023-10-24 14:40:00,115.86,115.91,115.82,115.9,7001.0,113.7339,113.783,113.6947,113.7732,7001.0
2023-10-24 14:45:00,115.9,115.94,115.84,115.92,13302.0,113.7732,113.8125,113.7143,113.7928,13302.0
2023-10-24 14:50:00,115.94,116.03,115.92,116.03,9557.0,113.8125,113.9008,113.7928,113.9008,9557.0
2023-10-24 14:55:00,116.02,116.09,116.01,116.09,7360.0,113.891,113.9597,113.8812,113.9597,7360.0
2023-10-24 15:00:00,116.11,116.18,116.08,116.12,8570.0,113.9794,114.0481,113.9499,113.9892,8570.0
2023-10-24 15:05:00,116.13,116.13,115.99,116.04,10391.0,113.999,113.999,113.8616,113.9106,10391.0
2023-10-24 15:10:00,116.05,116.12,116.01,116.08,11599.0,113.9205,113.9892,113.8812,113.9499,11599.0
2023-10-24 15:15:00,116.09,116.16,115.94,115.95,21003.0,113.9597,114.0284,113.8125,113.8223,21003.0
2023-10-24 15:20:00,115.96,116.05,115.89,115.92,25210.0,113.8321,113.9205,113.7634,113.7928,25210.0
2023-10-24 15:25:00,115.92,115.92,115.8,115.87,26468.0,113.7928,113.7928,113.675,113.7438,26468.0
2023-10-24 15:30:00,115.87,115.98,115.83,115.88,10594.0,113.7438,113.8517,113.7045,113.7536,10594.0
2023-10-24 15:35:00,115.88,115.98,115.81,115.94,17714.0,113.7536,113.8517,113.6849,113.8125,17714.0
2023-10-24 15:40:00,115.93,116.06,115.93,116.02,20201.0,113.8027,113.9303,113.8027,113.891,20201.0
2023-10-24 15:45:00,116.01,116.06,115.98,116.01,21740.0,113.8812,113.9303,113.8517,113.8812,21740.0
2023-10-24 15:50:00,116.02,116.06,115.68,115.77,62560.0,113.891,113.9303,113.5573,113.6456,62560.0
2023-10-24 15:55:00,115.78,115.91,115.78,115.8,107289.0,113.6554,113.783,113.6554,113.675,107289.0
2023-10-25 09:30:00,115.61,115.88,115.49,115.49,11960.0,113.4885,113.7536,113.3707,113.3707,11960.0
2023-10-25 09:35:00,115.44,115.59,115.26,115.48,6797.0,113.3217,113.4689,113.145,113.3609,6797.0
2023-10-25 09:40:00,115.42,115.61,115.36,115.45,7084.0,113.302,113.4885,113.2431,113.3315,7084.0
2023-10-25 09:45:00,115.46,115.46,115.03,115.15,2968.0,113.3413,113.3413,112.9192,113.037,2968.0
2023-10-25 09:50:00,115.11,115.46,115.02,115.4,14970.0,112.9977,113.3413,112.9094,113.2824,14970.0
2023-10-25 09:55:00,115.4,115.68,115.22,115.38,5136.0,113.2824,113.5573,113.1057,113.2628,5136.0
2023-10-25 10:00:00,115.37,115.37,115.13,115.3,5600.0,113.2529,113.2529,113.0173,113.1842,5600.0
2023-10-25 10:05:00,115.31,115.44,115.07,115.18,10511.0,113.194,113.3217,112.9584,113.0664,10511.0
2023-10-25 10:10:00,115.16,115.21,114.96,115.05,6397.0,113.0468,113.0959,112.8505,112.9388,6397.0
2023-10-25 10:15:00,115.0,115.1,114.84,114.84,11983.0,112.8897,112.9879,112.7327,112.7327,11983.0
2023-10-25 10:20:00,114.8,114.8,114.57,114.72,8633.0,112.6934,112.6934,112.4676,112.6149,8633.0
2023-10-25 10:25:00,114.75,114.89,114.71,114.76,6928.0,112.6443,112.7817,112.6051,112.6541,6928.0
2023-10-25 10:30:00,114.73,114.93,114.63,114.82,6447.0,112.6247,112.821,112.5265,112.713,6447.0
2023-10-25 10:35:00,114.82,115.09,114.75,115.09,4123.0,112.713,112.9781,112.6443,112.9781,4123.0
2023-10-25 10:40:00,115.1,115.1,114.89,115.06,4068.0,112.9879,112.9879,112.7817,112.9486,4068.0
2023-10-25 10:45:00,115.09,115.45,115.09,115.35,3500.0,112.9781,113.3315,112.9781,113.2333,3500.0
2023-10-25 10:50:00,115.33,115.49,115.23,115.38,8929.0,113.2137,113.3707,113.1155,113.2628,8929.0
2023-10-25 10:55:00,115.32,115.62,115.32,115.62,2906.0,113.2039,113.4984,113.2039,113.4984,2906.0
2023-10-25 11:00:00,115.62,116.18,115.61,116.09,9337.0,113.4984,114.0481,113.4885,113.9597,9337.0
2023-10-25 11:05:00,116.09,116.27,115.88,115.88,7893.0,113.9597,114.1364,113.7536,113.7536,7893.0
2023-10-25 11:10:00,115.85,115.95,115.7,115.75,3440.0,113.7241,113.8223,113.5769,113.626,3440.0
2023-10-25 11:15:00,115.73,116.05,115.71,116.04,3562.0,113.6063,113.9205,113.5867,113.9106,3562.0
2023-10-25 11:20:00,116.06,116.14,115.97,116.04,4245.0,113.9303,114.0088,113.8419,113.9106,4245.0
2023-10-25 11:25:00,116.09,116.31,116.03,116.23,4062.0,113.9597,114.1757,113.9008,114.0972,4062.0
2023-10-25 11:30:00,116.22,116.23,116.04,116.09,7368.0,114.0873,114.0972,113.9106,113.9597,7368.0
2023-10-25 11:35:00,116.15,116.23,116.04,116.23,4116.0,114.0186,114.0972,113.9106,114.0972,4116.0
2023-10-25 11:40:00,116.17,116.22,115.99,116.21,6163.0,114.0383,114.0873,113.8616,114.0775,6163.0
2023-10-25 11:45:00,116.23,116.31,116.05,116.14,4288.0,114.0972,114.1757,113.9205,114.0088,4288.0
2023-10-25 11:50:00,116.09,116.11,115.94,116.08,5011.0,113.9597,113.9794,113.8125,113.9499,5011.0
2023-10-25 11:55:00,116.1,116.1,115.97,116.07,4023.0,113.9695,113.9695,113.8419,113.9401,4023.0
2023-10-25 12:00:00,116.02,116.09,115.99,116.05,3428.0,113.891,113.9597,113.8616,113.9205,3428.0
2023-10-25 12:05:00,116.06,116.09,115.76,115.84,15354.0,113.9303,113.9597,113.6358,113.7143,15354.0
2023-10-25 12:10:00,115.83,115.84,115.67,115.79,6781.0,113.7045,113.7143,113.5474,113.6652,6781.0
2023-10-25 12:15:00,115.81,115.87,115.79,115.81,3947.0,113.6849,113.7438,113.6652,113.6849,3947.0
2023-10-25 12:20:00,115.82,116.02,115.81,115.95,7443.0,113.6947,113.891,113.6849,113.8223,7443.0
2023-10-25 12:25:00,115.94,116.0,115.85,115.89,4169.0,113.8125,113.8714,113.7241,113.7634,4169.0
2023-10-25 12:30:00,115.87,116.12,115.87,116.03,6463.0,113.7438,113.9892,113.7438,113.9008,6463.0
2023-10-25 12:35:00,116.05,116.05,115.85,115.88,3549.0,113.9205,113.9205,113.7241,113.7536,3549.0
2023-10-25 12:40:00,115.87,115.89,115.73,115.85,4543.0,113.7438,113.7634,113.6063,113.7241,4543.0
2023-10-25 12:45:00,115.85,115.89,115.82,115.82,4211.0,113.7241,113.7634,113.6947,113.6947,4211.0
2023-10-25 12:50:00,115.83,115.83,115.73,115.82,3600.0,113.7045,113.7045,113.6063,113.6947,3600.0
2023-10-25 12:55:00,115.85,115.85,115.74,115.79,4282.0,113.7241,113.7241,113.6161,113.6652,4282.0
2023-10-25 13:00:00,115.8,115.83,115.53,115.59,3667.0,113.675,113.7045,113.41,113.4689,3667.0
2023-10-25 13:05:00,115.61,115.65,115.55,115.63,4252.0,113.4885,113.5278,113.4296,113.5082,4252.0
2023-10-25 13:10:00,115.6,115.71,115.55,115.71,4310.0,113.4787,113.5867,113.4296,113.5867,4310.0
2023-10-25 13:15:00,115.69,115.71,115.53,115.67,7825.0,113.5671,113.5867,113.41,113.5474,7825.0
2023-10-25 13:20:00,115.64,115.73,115.6,115.72,3472.0,113.518,113.6063,113.4787,113.5965,3472.0
2023-10-25 13:25:00,115.77,115.77,115.58,115.64,15300.0,113.6456,113.6456,113.4591,113.518,15300.0
2023-10-25 13:30:00,115.61,115.61,115.5,115.56,17646.0,113.4885,113.4885,113.3806,113.4395,17646.0
2023-10-25 13:35:00,115.56,115.59,115.48,115.53,5749.0,113.4395,113.4689,113.3609,113.41,5749.0
2023-10-25 13:40:00,115.53,115.6,115.44,115.49,3525.0,113.41,113.4787,113.3217,113.3707,3525.0
2023-10-25 13:45:00,115.47,115.49,115.18,115.18,7792.0,113.3511,113.3707,113.0664,113.0664,7792.0
2023-10-25 13:50:00,115.15,115.15,115.0,115.1,10045.0,113.037,113.037,112.8897,112.9879,10045.0
2023-10-25 13:55:00,115.14,115.23,115.06,115.07,7102.0,113.0272,113.1155,112.9486,112.9584,7102.0
2023-10-25 14:00:00,115.09,115.22,115.06,115.09,17297.0,112.9781,113.1057,112.9486,112.9781,17297.0
2023-10-25 14:05:00,115.06,115.25,115.03,115.21,7903.0,112.9486,113.1351,112.9192,113.0959,7903.0
2023-10-25 14:10:00,115.21,115.47,115.19,115.47,5835.0,113.0959,113.3511,113.0762,113.3511,5835.0
2023-10-25 14:15:00,115.47,115.57,115.42,115.44,8456.0,113.3511,113.4493,113.302,113.3217,8456.0
2023-10-25 14:20:00,115.47,115.52,115.37,115.43,3188.0,113.3511,113.4002,113.2529,113.3118,3188.0
2023-10-25 14:25:00,115.41,115.46,115.38,115.44,4732.0,113.2922,113.3413,113.2628,113.3217,4732.0
2023-10-25 14:30:00,115.46,115.48,115.33,115.42,5874.0,113.3413,113.3609,113.2137,113.302,5874.0
2023-10-25 14:35:00,115.4,115.4,115.23,115.23,16253.0,113.2824,113.2824,113.1155,113.1155,16253.0
2023-10-25 14:40:00,115.23,115.36,115.23,115.34,9124.0,113.1155,113.2431,113.1155,113.2235,9124.0
2023-10-25 14:45:00,115.34,115.45,115.29,115.29,7733.0,113.2235,113.3315,113.1744,113.1744,7733.0
2023-10-25 14:50:00,115.31,115.4,115.23,115.37,7378.0,113.194,113.2824,113.1155,113.2529,7378.0
2023-10-25 14:55:00,115.38,115.39,115.26,115.32,6394.0,113.2628,113.2726,113.145,113.2039,6394.0
2023-10-25 15:00:00,115.31,115.37,115.25,115.26,13941.0,113.194,113.2529,113.1351,113.145,13941.0
2023-10-25 15:05:00,115.25,115.46,115.22,115.45,16534.0,113.1351,113.3413,113.1057,113.3315,16534.0
2023-10-25 15:10:00,115.47,115.65,115.47,115.54,15895.0,113.3511,113.5278,113.3511,113.4198,15895.0
2023-10-25 15:15:00,115.54,115.57,115.46,115.51,15345.0,113.4198,113.4493,113.3413,113.3904,15345.0
2023-10-25 15:20:00,115.5,115.62,115.47,115.5,15307.0,113.3806,113.4984,113.3511,113.3806,15307.0
2023-10-25 15:25:00,115.51,115.56,115.31,115.43,15467.0,113.3904,113.4395,113.194,113.3118,15467.0
2023-10-25 15:30:00,115.44,115.59,115.41,115.52,16513.0,113.3217,113.4689,113.2922,113.4002,16513.0
2023-10-25 15:35:00,115.53,115.62,115.47,115.49,13887.0,113.41,113.4984,113.3511,113.3707,13887.0
2023-10-25 15:40:00,115.5,115.56,115.44,115.51,15670.0,113.3806,113.4395,113.3217,113.3904,15670.0
2023-10-25 15:45:00,115.49,115.67,115.44,115.65,16809.0,113.3707,113.5474,113.3217,113.5278,16809.0
2023-10-25 15:50:00,115.67,115.72,115.51,115.51,42548.0,113.5474,113.5965,113.3904,113.3904,42548.0
2023-10-25 15:55:00,115.53,115.58,115.4,115.53,118806.0,113.41,113.4591,113.2824,113.41,118806.0
2023-10-26 09:30:00,115.7,116.38,115.69,115.84,18219.0,113.5769,114.2444,113.5671,113.7143,18219.0
2023-10-26 09:35:00,115.82,115.83,115.35,115.56,4091.0,113.6947,113.7045,113.2333,113.4395,4091.0
2023-10-26 09:40:00,115.54,115.72,115.41,115.59,4300.0,113.4198,113.5965,113.2922,113.4689,4300.0
2023-10-26 09:45:00,115.59,115.69,115.47,115.55,3620.0,113.4689,113.5671,113.3511,113.4296,3620.0
2023-10-26 09:50:00,115.61,115.75,115.55,115.68,5564.0,113.4885,113.626,113.4296,113.5573,5564.0
2023-10-26 09:55:00,115.73,115.73,114.83,114.98,9064.0,113.6063,113.6063,112.7228,112.8701,9064.0
2023-10-26 10:00:00,114.91,114.91,114.69,114.81,7135.0,112.8014,112.8014,112.5854,112.7032,7135.0
2023-10-26 10:05:00,114.79,114.92,114.55,114.71,10221.0,112.6836,112.8112,112.448,112.6051,10221.0
2023-10-26 10:10:00,114.69,114.91,114.62,114.91,7905.0,112.5854,112.8014,112.5167,112.8014,7905.0
2023-10-26 10:15:00,114.93,114.98,114.79,114.88,5457.0,112.821,112.8701,112.6836,112.7719,5457.0
2023-10-26 10:20:00,114.91,115.21,114.91,115.0,8101.0,112.8014,113.0959,112.8014,112.8897,8101.0
2023-10-26 10:25:00,115.04,115.23,115.0,115.04,5476.0,112.929,113.1155,112.8897,112.929,5476.0
2023-10-26 10:30:00,115.0,115.05,114.5,114.76,7343.0,112.8897,112.9388,112.3989,112.6541,7343.0
2023-10-26 10:35:00,114.75,114.83,114.66,114.72,19489.0,112.6443,112.7228,112.556,112.6149,19489.0
2023-10-26 10:40:00,114.73,114.94,114.7,114.94,5317.0,112.6247,112.8308,112.5952,112.8308,5317.0
2023-10-26 10:45:00,114.92,115.08,114.86,115.05,2600.0,112.8112,112.9683,112.7523,112.9388,2600.0
2023-10-26 10:50:00,115.11,115.27,115.06,115.2,5674.0,112.9977,113.1548,112.9486,113.0861,5674.0
2023-10-26 10:55:00,115.15,115.18,114.88,114.91,23254.0,113.037,113.0664,112.7719,112.8014,23254.0
2023-10-26 11:00:00,114.91,115.07,114.86,114.99,12768.0,112.8014,112.9584,112.7523,112.8799,12768.0
2023-10-26 11:05:00,115.0,115.18,114.87,114.91,48667.0,112.8897,113.0664,112.7621,112.8014,48667.0
2023-10-26 11:10:00,114.95,115.03,114.7,114.74,3737.0,112.8406,112.9192,112.5952,112.6345,3737.0
2023-10-26 11:15:00,114.73,114.81,114.69,114.79,8407.0,112.6247,112.7032,112.5854,112.6836,8407.0
2023-10-26 11:20:00,114.78,114.82,114.71,114.8,5270.0,112.6738,112.713,112.6051,112.6934,5270.0
2023-10-26 11:25:00,114.8,114.85,114.71,114.79,7641.0,112.6934,112.7425,112.6051,112.6836,7641.0
2023-10-26 11:30:00,114.76,114.89,114.74,114.89,5499.0,112.6541,112.7817,112.6345,112.7817,5499.0
2023-10-26 11:35:00,114.86,114.86,114.7,114.78,15369.0,112.7523,112.7523,112.5952,112.6738,15369.0
2023-10-26 11:40:00,114.79,114.87,114.69,114.83,6815.0,112.6836,112.7621,112.5854,112.7228,6815.0
2023-10-26 11:45:00,114.81,114.91,114.81,114.88,4022.0,112.7032,112.8014,112.7032,112.7719,4022.0
2023-10-26 11:50:00,114.85,114.87,114.74,114.74,5498.0,112.7425,112.7621,112.6345,112.6345,5498.0
2023-10-26 11:55:00,114.73,114.79,114.63,114.65,5380.0,112.6247,112.6836,112.5265,112.5462,5380.0
2023-10-26 12:00:00,114.61,114.61,114.45,114.48,4529.0,112.5069,112.5069,112.3498,112.3793,4529.0
2023-10-26 12:05:00,114.47,114.47,114.33,114.38,7846.0,112.3695,112.3695,112.232,112.2811,7846.0
2023-10-26 12:10:00,114.36,114.42,114.3,114.39,7596.0,112.2615,112.3204,112.2026,112.2909,7596.0
2023-10-26 12:15:00,114.37,114.56,114.27,114.29,11662.0,112.2713,112.4578,112.1731,112.1928,11662.0
2023-10-26 12:20:00,114.27,114.38,114.27,114.31,4518.0,112.1731,112.2811,112.1731,112.2124,4518.0
2023-10-26 12:25:00,114.32,114.4,114.27,114.29,6320.0,112.2222,112.3007,112.1731,112.1928,6320.0
2023-10-26 12:30:00,114.27,114.56,114.27,114.53,6810.0,112.1731,112.4578,112.1731,112.4284,6810.0
2023-10-26 12:35:00,114.53,114.53,114.33,114.38,4059.0,112.4284,112.4284,112.232,112.2811,4059.0
2023-10-26 12:40:00,114.36,114.46,114.36,114.39,6485.0,112.2615,112.3596,112.2615,112.2909,6485.0
2023-10-26 12:45:00,114.37,114.48,114.33,114.42,4605.0,112.2713,112.3793,112.232,112.3204,4605.0
2023-10-26 12:50:00,114.46,114.53,114.43,114.45,1641.0,112.3596,112.4284,112.3302,112.3498,1641.0
2023-10-26 12:55:00,114.45,114.48,114.22,114.22,4681.0,112.3498,112.3793,112.124,112.124,4681.0
2023-10-26 13:00:00,114.23,114.47,114.12,114.24,5737.0,112.1339,112.3695,112.0259,112.1437,5737.0
2023-10-26 13:05:00,114.18,114.35,114.18,114.35,3331.0,112.0848,112.2517,112.0848,112.2517,3331.0
2023-10-26 13:10:00,114.38,114.38,114.28,114.33,2841.0,112.2811,112.2811,112.1829,112.232,2841.0
2023-10-26 13:15:00,114.33,114.36,114.24,114.36,2942.0,112.232,112.2615,112.1437,112.2615,2942.0
2023-10-26 13:20:00,114.35,114.35,114.1,114.1,6784.0,112.2517,112.2517,112.0062,112.0062,6784.0
2023-10-26 13:25:00,114.09,114.12,114.02,114.11,5333.0,111.9964,112.0259,111.9277,112.0161,5333.0
2023-10-26 13:30:00,114.11,114.11,113.91,114.02,13656.0,112.0161,112.0161,111.8197,111.9277,13656.0
2023-10-26 13:35:00,114.03,114.15,113.98,114.06,8685.0,111.9375,112.0553,111.8884,111.967,8685.0
2023-10-26 13:40:00,114.07,114.22,114.01,114.19,3567.0,111.9768,112.124,111.9179,112.0946,3567.0
2023-10-26 13:45:00,114.24,114.36,114.2,114.33,5214.0,112.1437,112.2615,112.1044,112.232,5214.0
2023-10-26 13:50:00,114.33,114.33,114.21,114.26,18012.0,112.232,112.232,112.1142,112.1633,18012.0
2023-10-26 13:55:00,114.25,114.28,114.15,114.16,12220.0,112.1535,112.1829,112.0553,112.0651,12220.0
2023-10-26 14:00:00,114.14,114.16,114.01,114.02,10709.0,112.0455,112.0651,111.9179,111.9277,10709.0
2023-10-26 14:05:00,114.01,114.07,113.94,113.94,14528.0,111.9179,111.9768,111.8492,111.8492,14528.0
2023-10-26 14:10:00,113.96,114.08,113.95,114.03,11070.0,111.8688,111.9866,111.859,111.9375,11070.0
2023-10-26 14:15:00,114.03,114.24,114.0,114.19,206621.0,111.9375,112.1437,111.9081,112.0946,206621.0
2023-10-26 14:20:00,114.19,114.19,114.08,114.12,9832.0,112.0946,112.0946,111.9866,112.0259,9832.0
2023-10-26 14:25:00,114.09,114.11,113.94,114.11,10622.0,111.9964,112.0161,111.8492,112.0161,10622.0
2023-10-26 14:30:00,114.13,114.47,114.07,114.38,13841.0,112.0357,112.3695,111.9768,112.2811,13841.0
2023-10-26 14:35:00,114.36,114.48,114.28,114.48,10156.0,112.2615,112.3793,112.1829,112.3793,10156.0
2023-10-26 14:40:00,114.47,114.74,114.43,114.54,9482.0,112.3695,112.6345,112.3302,112.4382,9482.0
2023-10-26 14:45:00,114.54,114.63,114.52,114.57,9757.0,112.4382,112.5265,112.4185,112.4676,9757.0
2023-10-26 14:50:00,114.61,114.71,114.56,114.65,7607.0,112.5069,112.6051,112.4578,112.5462,7607.0
2023-10-26 14:55:00,114.66,114.72,114.65,114.72,6814.0,112.556,112.6149,112.5462,112.6149,6814.0
2023-10-26 15:00:00,114.73,114.83,114.72,114.77,9505.0,112.6247,112.7228,112.6149,112.6639,9505.0
2023-10-26 15:05:00,114.79,114.79,114.64,114.65,8573.0,112.6836,112.6836,112.5363,112.5462,8573.0
2023-10-26 15:10:00,114.64,114.64,114.42,114.46,11856.0,112.5363,112.5363,112.3204,112.3596,11856.0
2023-10-26 15:15:00,114.45,114.56,114.41,114.47,8013.0,112.3498,112.4578,112.3106,112.3695,8013.0
2023-10-26 15:20:00,114.47,114.49,114.4,114.45,10184.0,112.3695,112.3891,112.3007,112.3498,10184.0
2023-10-26 15:25:00,114.44,114.44,114.31,114.31,8706.0,112.34,112.34,112.2124,112.2124,8706.0
2023-10-26 15:30:00,114.31,114.33,114.23,114.3,11680.0,112.2124,112.232,112.1339,112.2026,11680.0
2023-10-26 15:35:00,114.29,114.29,114.16,114.23,16604.0,112.1928,112.1928,112.0651,112.1339,16604.0
2023-10-26 15:40:00,114.21,114.22,114.07,114.16,15363.0,112.1142,112.124,111.9768,112.0651,15363.0
2023-10-26 15:45:00,114.16,114.19,114.04,114.16,16615.0,112.0651,112.0946,111.9473,112.0651,16615.0
2023-10-26 15:50:00,114.15,114.39,114.15,114.25,30304.0,112.0553,112.2909,112.0553,112.1535,30304.0
2023-10-26 15:55:00,114.25,114.4,114.23,114.27,78263.0,112.1535,112.3007,112.1339,112.1731,78263.0
2023-10-27 09:30:00,114.22,114.67,113.94,114.56,13753.0,112.124,112.5658,111.8492,112.4578,13753.0
2023-10-27 09:35:00,114.62,114.87,114.55,114.61,8417.0,112.5167,112.7621,112.448,112.5069,8417.0
2023-10-27 09:40:00,114.62,114.86,114.58,114.71,5800.0,112.5167,112.7523,112.4774,112.6051,5800.0
2023-10-27 09:45:00,114.79,114.98,114.51,114.51,5609.0,112.6836,112.8701,112.4087,112.4087,5609.0
2023-10-27 09:50:00,114.43,114.69,114.23,114.63,8790.0,112.3302,112.5854,112.1339,112.5265,8790.0
2023-10-27 09:55:00,114.59,114.65,114.32,114.53,21766.0,112.4873,112.5462,112.2222,112.4284,21766.0
2023-10-27 10:00:00,114.51,114.58,114.11,114.58,9241.0,112.4087,112.4774,112.0161,112.4774,9241.0
2023-10-27 10:05:00,114.53,114.76,114.43,114.54,10556.0,112.4284,112.6541,112.3302,112.4382,10556.0
2023-10-27 10:10:00,114.58,114.95,114.53,114.95,9019.0,112.4774,112.8406,112.4284,112.8406,9019.0
2023-10-27 10:15:00,114.95,114.95,114.65,114.65,5968.0,112.8406,112.8406,112.5462,112.5462,5968.0
2023-10-27 10:20:00,114.73,115.02,114.69,114.8,8306.0,112.6247,112.9094,112.5854,112.6934,8306.0
2023-10-27 10:25:00,114.8,114.86,114.73,114.73,3120.0,112.6934,112.7523,112.6247,112.6247,3120.0
2023-10-27 10:30:00,114.72,114.86,114.65,114.86,7022.0,112.6149,112.7523,112.5462,112.7523,7022.0
2023-10-27 10:35:00,114.88,114.96,114.77,114.87,7634.0,112.7719,112.8505,112.6639,112.7621,7634.0
2023-10-27 10:40:00,114.82,114.83,114.62,114.72,5275.0,112.713,112.7228,112.5167,112.6149,5275.0
2023-10-27 10:45:00,114.78,114.82,114.73,114.77,5275.0,112.6738,112.713,112.6247,112.6639,5275.0
2023-10-27 10:50:00,114.8,114.92,114.74,114.85,5522.0,112.6934,112.8112,112.6345,112.7425,5522.0
2023-10-27 10:55:00,114.84,114.95,114.77,114.9,12280.0,112.7327,112.8406,112.6639,112.7916,12280.0
2023-10-27 11:00:00,114.94,114.94,114.77,114.77,3147.0,112.8308,112.8308,112.6639,112.6639,3147.0
2023-10-27 11:05:00,114.76,114.97,114.76,114.96,6768.0,112.6541,112.8603,112.6541,112.8505,6768.0
2023-10-27 11:10:00,114.99,115.06,114.92,115.03,10531.0,112.8799,112.9486,112.8112,112.9192,10531.0
2023-10-27 11:15:00,115.05,115.16,114.99,115.01,21034.0,112.9388,113.0468,112.8799,112.8995,21034.0
2023-10-27 11:20:00,114.99,115.03,114.91,114.93,3794.0,112.8799,112.9192,112.8014,112.821,3794.0
2023-10-27 11:25:00,114.92,114.96,114.88,114.88,7157.0,112.8112,112.8505,112.7719,112.7719,7157.0
2023-10-27 11:30:00,114.9,114.9,114.59,114.64,19325.0,112.7916,112.7916,112.4873,112.5363,19325.0
2023-10-27 11:35:00,114.61,114.64,114.52,114.6,5776.0,112.5069,112.5363,112.4185,112.4971,5776.0
2023-10-27 11:40:00,114.6,114.62,114.49,114.49,2500.0,112.4971,112.5167,112.3891,112.3891,2500.0
2023-10-27 11:45:00,114.47,114.47,114.34,114.35,2872.0,112.3695,112.3695,112.2418,112.2517,2872.0
2023-10-27 11:50:00,114.38,114.41,114.26,114.26,3051.0,112.2811,112.3106,112.1633,112.1633,3051.0
2023-10-27 11:55:00,114.29,114.32,114.21,114.3,2853.0,112.1928,112.2222,112.1142,112.2026,2853.0
2023-10-27 12:00:00,114.34,114.4,114.26,114.26,2493.0,112.2418,112.3007,112.1633,112.1633,2493.0
2023-10-27 12:05:00,114.26,114.38,114.26,114.37,2268.0,112.1633,112.2811,112.1633,112.2713,2268.0
2023-10-27 12:10:00,114.34,114.46,114.29,114.33,4650.0,112.2418,112.3596,112.1928,112.232,4650.0
2023-10-27 12:15:00,114.36,114.45,114.34,114.4,1907.0,112.2615,112.3498,112.2418,112.3007,1907.0
2023-10-27 12:20:00,114.37,114.43,114.25,114.25,2993.0,112.2713,112.3302,112.1535,112.1535,2993.0
2023-10-27 12:25:00,114.29,114.29,114.14,114.26,5018.0,112.1928,112.1928,112.0455,112.1633,5018.0
2023-10-27 12:30:00,114.23,114.29,114.06,114.15,4928.0,112.1339,112.1928,111.967,112.0553,4928.0
2023-10-27 12:35:00,114.12,114.23,114.07,114.14,7621.0,112.0259,112.1339,111.9768,112.0455,7621.0
2023-10-27 12:40:00,114.16,114.17,114.01,114.01,5551.0,112.0651,112.075,111.9179,111.9179,5551.0
2023-10-27 12:45:00,114.01,114.04,113.96,113.96,2509.0,111.9179,111.9473,111.8688,111.8688,2509.0
2023-10-27 12:50:00,113.96,113.97,113.85,113.92,5608.0,111.8688,111.8786,111.7608,111.8295,5608.0
2023-10-27 12:55:00,113.95,113.95,113.83,113.84,2902.0,111.859,111.859,111.7412,111.751,2902.0
2023-10-27 13:00:00,113.84,113.93,113.78,113.78,3477.0,111.751,111.8394,111.6921,111.6921,3477.0
2023-10-27 13:05:00,113.77,113.77,113.47,113.48,7380.0,111.6823,111.6823,111.3878,111.3976,7380.0
2023-10-27 13:10:00,113.49,113.58,113.28,113.3,11180.0,111.4074,111.4958,111.2013,111.2209,11180.0
2023-10-27 13:15:00,113.3,113.34,113.1,113.22,32594.0,111.2209,111.2602,111.0246,111.1424,32594.0
2023-10-27 13:20:00,113.21,113.32,113.09,113.3,23615.0,111.1326,111.2406,111.0148,111.2209,23615.0
2023-10-27 13:25:00,113.31,113.36,113.11,113.13,7290.0,111.2307,111.2798,111.0344,111.054,7290.0
2023-10-27 13:30:00,113.13,113.19,113.09,113.19,2823.0,111.054,111.1129,111.0148,111.1129,2823.0
2023-10-27 13:35:00,113.17,113.17,112.98,113.06,3887.0,111.0933,111.0933,110.9068,110.9853,3887.0
2023-10-27 13:40:00,113.07,113.22,113.0,113.18,3124.0,110.9951,111.1424,110.9264,111.1031,3124.0
2023-10-27 13:45:00,113.14,113.15,112.97,112.98,3344.0,111.0639,111.0737,110.897,110.9068,3344.0
2023-10-27 13:50:00,113.02,113.06,112.9,112.91,10430.0,110.9461,110.9853,110.8283,110.8381,10430.0
2023-10-27 13:55:00,112.93,112.98,112.9,112.98,2907.0,110.8577,110.9068,110.8283,110.9068,2907.0
2023-10-27 14:00:00,113.0,113.05,112.95,112.97,3017.0,110.9264,110.9755,110.8773,110.897,3017.0
2023-10-27 14:05:00,112.97,112.97,112.8,112.88,6536.0,110.897,110.897,110.7301,110.8086,6536.0
2023-10-27 14:10:00,112.9,113.05,112.87,112.98,24376.0,110.8283,110.9755,110.7988,110.9068,24376.0
2023-10-27 14:15:00,113.01,113.1,112.86,112.9,7265.0,110.9362,111.0246,110.789,110.8283,7265.0
2023-10-27 14:20:00,112.91,112.91,112.72,112.78,7228.0,110.8381,110.8381,110.6516,110.7105,7228.0
2023-10-27 14:25:00,112.78,112.83,112.65,112.69,21739.0,110.7105,110.7595,110.5829,110.6221,21739.0
2023-10-27 14:30:00,112.71,112.97,112.66,112.89,24821.0,110.6418,110.897,110.5927,110.8184,24821.0
2023-10-27 14:35:00,112.87,112.99,112.79,112.98,8021.0,110.7988,110.9166,110.7203,110.9068,8021.0
2023-10-27 14:40:00,112.97,112.97,112.85,112.94,5805.0,110.897,110.897,110.7792,110.8675,5805.0
2023-10-27 14:45:00,112.94,112.98,112.76,112.77,10901.0,110.8675,110.9068,110.6908,110.7006,10901.0
2023-10-27 14:50:00,112.76,112.85,112.68,112.79,6822.0,110.6908,110.7792,110.6123,110.7203,6822.0
2023-10-27 14:55:00,112.8,112.8,112.58,112.65,9917.0,110.7301,110.7301,110.5141,110.5829,9917.0
2023-10-27 15:00:00,112.63,112.73,112.6,112.62,10718.0,110.5632,110.6614,110.5338,110.5534,10718.0
2023-10-27 15:05:00,112.62,112.71,112.56,112.59,10159.0,110.5534,110.6418,110.4945,110.524,10159.0
2023-10-27 15:10:00,112.56,112.63,112.46,112.58,14335.0,110.4945,110.5632,110.3963,110.5141,14335.0
2023-10-27 15:15:00,112.59,112.66,112.49,112.58,9676.0,110.524,110.5927,110.4258,110.5141,9676.0
2023-10-27 15:20:00,112.54,112.56,112.39,112.47,8410.0,110.4749,110.4945,110.3276,110.4062,8410.0
2023-10-27 15:25:00,112.48,112.74,112.48,112.72,12299.0,110.416,110.6712,110.416,110.6516,12299.0
2023-10-27 15:30:00,112.72,112.82,112.68,112.68,6752.0,110.6516,110.7497,110.6123,110.6123,6752.0
2023-10-27 15:35:00,112.66,112.66,112.54,112.57,5123.0,110.5927,110.5927,110.4749,110.5043,5123.0
2023-10-27 15:40:00,112.55,112.7,112.54,112.6,7060.0,110.4847,110.6319,110.4749,110.5338,7060.0
2023-10-27 15:45:00,112.61,112.71,112.58,112.69,7784.0,110.5436,110.6418,110.5141,110.6221,7784.0
2023-10-27 15:50:00,112.7,112.83,112.61,112.64,30612.0,110.6319,110.7595,110.5436,110.573,30612.0
2023-10-27 15:55:00,112.62,112.88,112.59,112.79,77164.0,110.5534,110.8086,110.524,110.7203,77164.0
2023-10-30 09:30:00,113.95,114.15,113.43,114.03,17326.0,111.859,112.0553,111.3485,111.9375,17326.0
2023-10-30 09:35:00,114.01,114.01,113.45,113.55,5551.0,111.9179,111.9179,111.3682,111.4663,5551.0
2023-10-30 09:40:00,113.67,113.93,113.61,113.89,5936.0,111.5841,111.8394,111.5252,111.8001,5936.0
2023-10-30 09:45:00,113.94,114.05,113.77,113.88,7770.0,111.8492,111.9572,111.6823,111.7903,7770.0
2023-10-30 09:50:00,113.91,114.27,113.91,114.27,9040.0,111.8197,112.1731,111.8197,112.1731,9040.0
2023-10-30 09:55:00,114.28,114.37,114.18,114.27,13183.0,112.1829,112.2713,112.0848,112.1731,13183.0
2023-10-30 10:00:00,114.26,114.38,114.12,114.3,8237.0,112.1633,112.2811,112.0259,112.2026,8237.0
2023-10-30 10:05:00,114.4,114.51,114.33,114.33,5509.0,112.3007,112.4087,112.232,112.232,5509.0
2023-10-30 10:10:00,114.34,114.54,114.29,114.49,2732.0,112.2418,112.4382,112.1928,112.3891,2732.0
2023-10-30 10:15:00,114.45,114.57,114.43,114.5,4599.0,112.3498,112.4676,112.3302,112.3989,4599.0
2023-10-30 10:20:00,114.52,114.59,114.32,114.33,3525.0,112.4185,112.4873,112.2222,112.232,3525.0
2023-10-30 10:25:00,114.34,114.4,114.27,114.37,7062.0,112.2418,112.3007,112.1731,112.2713,7062.0
2023-10-30 10:30:00,114.36,114.43,114.22,114.3,6541.0,112.2615,112.3302,112.124,112.2026,6541.0
2023-10-30 10:35:00,114.23,114.48,114.22,114.47,11861.0,112.1339,112.3793,112.124,112.3695,11861.0
2023-10-30 10:40:00,114.49,114.49,114.29,114.45,6953.0,112.3891,112.3891,112.1928,112.3498,6953.0
2023-10-30 10:45:00,114.46,114.73,114.44,114.59,12284.0,112.3596,112.6247,112.34,112.4873,12284.0
2023-10-30 10:50:00,114.62,114.69,114.5,114.59,13712.0,112.5167,112.5854,112.3989,112.4873,13712.0
2023-10-30 10:55:00,114.57,114.64,114.44,114.64,9414.0,112.4676,112.5363,112.34,112.5363,9414.0
2023-10-30 11:00:00,114.65,114.85,114.61,114.84,8942.0,112.5462,112.7425,112.5069,112.7327,8942.0
2023-10-30 11:05:00,114.85,115.1,114.85,115.04,18906.0,112.7425,112.9879,112.7425,112.929,18906.0
2023-10-30 11:10:00,115.03,115.19,115.0,115.03,27108.0,112.9192,113.0762,112.8897,112.9192,27108.0
2023-10-30 11:15:00,115.01,115.15,114.97,114.98,9741.0,112.8995,113.037,112.8603,112.8701,9741.0
2023-10-30 11:20:00,114.97,115.02,114.72,114.72,26052.0,112.8603,112.9094,112.6149,112.6149,26052.0
2023-10-30 11:25:00,114.69,114.94,114.65,114.9,7622.0,112.5854,112.8308,112.5462,112.7916,7622.0
2023-10-30 11:30:00,114.88,115.0,114.85,115.0,6671.0,112.7719,112.8897,112.7425,112.8897,6671.0
2023-10-30 11:35:00,114.98,115.06,114.94,114.96,12911.0,112.8701,112.9486,112.8308,112.8505,12911.0
2023-10-30 11:40:00,114.93,115.02,114.93,114.97,6882.0,112.821,112.9094,112.821,112.8603,6882.0
2023-10-30 11:45:00,114.98,115.02,114.94,115.0,8740.0,112.8701,112.9094,112.8308,112.8897,8740.0
2023-10-30 11:50:00,115.0,115.02,114.92,114.99,14594.0,112.8897,112.9094,112.8112,112.8799,14594.0
2023-10-30 11:55:00,114.98,115.05,114.95,115.0,72251.0,112.8701,112.9388,112.8406,112.8897,72251.0
2023-10-30 12:00:00,114.95,115.03,114.87,114.87,15844.0,112.8406,112.9192,112.7621,112.7621,15844.0
2023-10-30 12:05:00,114.84,114.84,114.71,114.76,4972.0,112.7327,112.7327,112.6051,112.6541,4972.0
2023-10-30 12:10:00,114.78,115.01,114.73,114.98,91436.0,112.6738,112.8995,112.6247,112.8701,91436.0
2023-10-30 12:15:00,114.97,115.06,114.94,115.04,5980.0,112.8603,112.9486,112.8308,112.929,5980.0
2023-10-30 12:20:00,115.04,115.12,115.0,115.09,8191.0,112.929,113.0075,112.8897,112.9781,8191.0
2023-10-30 12:25:00,115.07,115.14,114.94,114.98,9545.0,112.9584,113.0272,112.8308,112.8701,9545.0
2023-10-30 12:30:00,114.94,115.03,114.9,114.91,2518.0,112.8308,112.9192,112.7916,112.8014,2518.0
2023-10-30 12:35:00,114.95,115.0,114.71,114.71,4013.0,112.8406,112.8897,112.6051,112.6051,4013.0
2023-10-30 12:40:00,114.7,114.73,114.56,114.58,4724.0,112.5952,112.6247,112.4578,112.4774,4724.0
2023-10-30 12:45:00,114.55,114.59,114.48,114.55,3800.0,112.448,112.4873,112.3793,112.448,3800.0
2023-10-30 12:50:00,114.57,114.58,114.48,114.5,3656.0,112.4676,112.4774,112.3793,112.3989,3656.0
2023-10-30 12:55:00,114.48,114.6,114.47,114.6,5939.0,112.3793,112.4971,112.3695,112.4971,5939.0
2023-10-30 13:00:00,114.6,114.6,114.52,114.53,13125.0,112.4971,112.4971,112.4185,112.4284,13125.0
2023-10-30 13:05:00,114.53,114.71,114.53,114.63,6983.0,112.4284,112.6051,112.4284,112.5265,6983.0
2023-10-30 13:10:00,114.64,114.64,114.5,114.51,19232.0,112.5363,112.5363,112.3989,112.4087,19232.0
2023-10-30 13:15:00,114.52,114.52,114.41,114.42,4929.0,112.4185,112.4185,112.3106,112.3204,4929.0
2023-10-30 13:20:00,114.4,114.58,114.36,114.49,16027.0,112.3007,112.4774,112.2615,112.3891,16027.0
2023-10-30 13:25:00,114.5,114.64,114.45,114.59,15441.0,112.3989,112.5363,112.3498,112.4873,15441.0
2023-10-30 13:30:00,114.59,114.68,114.47,114.54,19993.0,112.4873,112.5756,112.3695,112.4382,19993.0
2023-10-30 13:35:00,114.54,114.73,114.53,114.61,31942.0,112.4382,112.6247,112.4284,112.5069,31942.0
2023-10-30 13:40:00,114.61,114.71,114.57,114.7,6461.0,112.5069,112.6051,112.4676,112.5952,6461.0
2023-10-30 13:45:00,114.69,114.71,114.54,114.59,17553.0,112.5854,112.6051,112.4382,112.4873,17553.0
2023-10-30 13:50:00,114.59,114.65,114.51,114.53,22337.0,112.4873,112.5462,112.4087,112.4284,22337.0
2023-10-30 13:55:00,114.47,114.5,114.4,114.49,10885.0,112.3695,112.3989,112.3007,112.3891,10885.0
2023-10-30 14:00:00,114.49,114.55,114.41,114.5,10203.0,112.3891,112.448,112.3106,112.3989,10203.0
2023-10-30 14:05:00,114.46,114.52,114.4,114.49,7537.0,112.3596,112.4185,112.3007,112.3891,7537.0
2023-10-30 14:10:00,114.48,114.6,114.43,114.55,10680.0,112.3793,112.4971,112.3302,112.448,10680.0
2023-10-30 14:15:00,114.53,114.63,114.47,114.51,30450.0,112.4284,112.5265,112.3695,112.4087,30450.0
2023-10-30 14:20:00,114.49,114.56,114.39,114.55,10356.0,112.3891,112.4578,112.2909,112.448,10356.0
2023-10-30 14:25:00,114.52,114.58,114.45,114.45,4107.0,112.4185,112.4774,112.3498,112.3498,4107.0
2023-10-30 14:30:00,114.46,114.54,114.45,114.5,7731.0,112.3596,112.4382,112.3498,112.3989,7731.0
2023-10-30 14:35:00,114.5,114.53,114.42,114.43,15653.0,112.3989,112.4284,112.3204,112.3302,15653.0
2023-10-30 14:40:00,114.43,114.47,114.4,114.45,6009.0,112.3302,112.3695,112.3007,112.3498,6009.0
2023-10-30 14:45:00,114.43,114.52,114.43,114.46,6596.0,112.3302,112.4185,112.3302,112.3596,6596.0
2023-10-30 14:50:00,114.45,114.5,114.39,114.46,6599.0,112.3498,112.3989,112.2909,112.3596,6599.0
2023-10-30 14:55:00,114.44,114.47,114.37,114.43,9614.0,112.34,112.3695,112.2713,112.3302,9614.0
2023-10-30 15:00:00,114.46,114.58,114.37,114.45,17229.0,112.3596,112.4774,112.2713,112.3498,17229.0
2023-10-30 15:05:00,114.45,114.63,114.44,114.55,15129.0,112.3498,112.5265,112.34,112.448,15129.0
2023-10-30 15:10:00,114.54,114.68,114.51,114.6,10451.0,112.4382,112.5756,112.4087,112.4971,10451.0
2023-10-30 15:15:00,114.6,114.71,114.56,114.67,41150.0,112.4971,112.6051,112.4578,112.5658,41150.0
2023-10-30 15:20:00,114.68,114.79,114.68,114.79,5536.0,112.5756,112.6836,112.5756,112.6836,5536.0
2023-10-30 15:25:00,114.79,114.8,114.59,114.65,18799.0,112.6836,112.6934,112.4873,112.5462,18799.0
2023-10-30 15:30:00,114.64,114.66,114.56,114.6,12604.0,112.5363,112.556,112.4578,112.4971,12604.0
2023-10-30 15:35:00,114.59,114.62,114.52,114.58,17650.0,112.4873,112.5167,112.4185,112.4774,17650.0
2023-10-30 15:40:00,114.59,114.67,114.5,114.64,37448.0,112.4873,112.5658,112.3989,112.5363,37448.0
2023-10-30 15:45:00,114.63,114.7,114.61,114.65,18110.0,112.5265,112.5952,112.5069,112.5462,18110.0
2023-10-30 15:50:00,114.64,114.82,114.6,114.73,58269.0,112.5363,112.713,112.4971,112.6247,58269.0
2023-10-30 15:55:00,114.73,114.81,114.65,114.69,130919.0,112.6247,112.7032,112.5462,112.5854,130919.0
2023-10-31 09:30:00,114.79,115.65,114.79,115.43,24946.0,112.6836,113.5278,112.6836,113.3118,24946.0
2023-10-31 09:35:00,115.29,115.32,114.91,115.13,16340.0,113.1744,113.2039,112.8014,113.0173,16340.0
2023-10-31 09:40:00,115.21,115.21,114.64,114.73,4496.0,113.0959,113.0959,112.5363,112.6247,4496.0
2023-10-31 09:45:00,114.77,115.02,114.74,114.97,9210.0,112.6639,112.9094,112.6345,112.8603,9210.0
2023-10-31 09:50:00,114.99,114.99,114.64,114.79,22306.0,112.8799,112.8799,112.5363,112.6836,22306.0
2023-10-31 09:55:00,114.79,114.79,114.32,114.32,5395.0,112.6836,112.6836,112.2222,112.2222,5395.0
2023-10-31 10:00:00,114.3,114.3,114.06,114.25,6178.0,112.2026,112.2026,111.967,112.1535,6178.0
2023-10-31 10:05:00,114.25,114.4,114.23,114.38,3728.0,112.1535,112.3007,112.1339,112.2811,3728.0
2023-10-31 10:10:00,114.44,114.54,114.38,114.43,13916.0,112.34,112.4382,112.2811,112.3302,13916.0
2023-10-31 10:15:00,114.47,114.96,114.46,114.65,15232.0,112.3695,112.8505,112.3596,112.5462,15232.0
2023-10-31 10:20:00,114.61,114.61,114.45,114.5,4721.0,112.5069,112.5069,112.3498,112.3989,4721.0
2023-10-31 10:25:00,114.44,114.53,114.37,114.44,4439.0,112.34,112.4284,112.2713,112.34,4439.0
2023-10-31 10:30:00,114.45,114.54,114.33,114.38,14451.0,112.3498,112.4382,112.232,112.2811,14451.0
2023-10-31 10:35:00,114.34,114.36,114.21,114.27,10866.0,112.2418,112.2615,112.1142,112.1731,10866.0
2023-10-31 10:40:00,114.27,114.44,114.17,114.44,10135.0,112.1731,112.34,112.075,112.34,10135.0
2023-10-31 10:45:00,114.41,114.59,114.31,114.47,6050.0,112.3106,112.4873,112.2124,112.3695,6050.0
2023-10-31 10:50:00,114.48,114.82,114.48,114.73,25250.0,112.3793,112.713,112.3793,112.6247,25250.0
2023-10-31 10:55:00,114.71,114.81,114.62,114.78,9922.0,112.6051,112.7032,112.5167,112.6738,9922.0
2023-10-31 11:00:00,114.8,114.97,114.8,114.91,10212.0,112.6934,112.8603,112.6934,112.8014,10212.0
2023-10-31 11:05:00,114.91,114.92,114.71,114.77,3851.0,112.8014,112.8112,112.6051,112.6639,3851.0
2023-10-31 11:10:00,114.82,114.83,114.74,114.81,3943.0,112.713,112.7228,112.6345,112.7032,3943.0
2023-10-31 11:15:00,114.83,114.85,114.65,114.71,5892.0,112.7228,112.7425,112.5462,112.6051,5892.0
2023-10-31 11:20:00,114.71,114.72,114.61,114.64,3937.0,112.6051,112.6149,112.5069,112.5363,3937.0
2023-10-31 11:25:00,114.64,114.72,114.52,114.55,5938.0,112.5363,112.6149,112.4185,112.448,5938.0
2023-10-31 11:30:00,114.52,114.53,114.41,114.47,5545.0,112.4185,112.4284,112.3106,112.3695,5545.0
2023-10-31 11:35:00,114.5,114.5,114.33,114.46,11136.0,112.3989,112.3989,112.232,112.3596,11136.0
2023-10-31 11:40:00,114.43,114.44,114.24,114.34,6453.0,112.3302,112.34,112.1437,112.2418,6453.0
2023-10-31 11:45:00,114.33,114.5,114.29,114.45,4026.0,112.232,112.3989,112.1928,112.3498,4026.0
2023-10-31 11:50:00,114.44,114.53,114.44,114.52,1916.0,112.34,112.4284,112.34,112.4185,1916.0
2023-10-31 11:55:00,114.64,114.8,114.64,114.8,3428.0,112.5363,112.6934,112.5363,112.6934,3428.0
2023-10-31 12:00:00,114.84,114.96,114.73,114.74,5400.0,112.7327,112.8505,112.6247,112.6345,5400.0
2023-10-31 12:05:00,114.7,114.83,114.7,114.82,2921.0,112.5952,112.7228,112.5952,112.713,2921.0
2023-10-31 12:10:00,114.86,114.89,114.69,114.69,5923.0,112.7523,112.7817,112.5854,112.5854,5923.0
2023-10-31 12:15:00,114.71,114.77,114.62,114.7,7657.0,112.6051,112.6639,112.5167,112.5952,7657.0
2023-10-31 12:20:00,114.67,114.83,114.63,114.83,4767.0,112.5658,112.7228,112.5265,112.7228,4767.0
2023-10-31 12:25:00,114.83,114.99,114.8,114.99,3712.0,112.7228,112.8799,112.6934,112.8799,3712.0
2023-10-31 12:30:00,115.05,115.19,115.05,115.13,2481.0,112.9388,113.0762,112.9388,113.0173,2481.0
2023-10-31 12:35:00,115.1,115.25,114.95,115.12,8214.0,112.9879,113.1351,112.8406,113.0075,8214.0
2023-10-31 12:40:00,115.13,115.25,115.02,115.04,10316.0,113.0173,113.1351,112.9094,112.929,10316.0
2023-10-31 12:45:00,115.04,115.1,114.99,115.05,12064.0,112.929,112.9879,112.8799,112.9388,12064.0
2023-10-31 12:50:00,115.04,115.04,114.9,114.92,2886.0,112.929,112.929,112.7916,112.8112,2886.0
2023-10-31 12:55:00,114.93,115.01,114.88,114.95,3527.0,112.821,112.8995,112.7719,112.8406,3527.0
2023-10-31 13:00:00,114.97,115.02,114.89,115.0,5301.0,112.8603,112.9094,112.7817,112.8897,5301.0
2023-10-31 13:05:00,115.01,115.11,114.99,115.11,3862.0,112.8995,112.9977,112.8799,112.9977,3862.0
2023-10-31 13:10:00,115.08,115.08,114.94,115.02,4024.0,112.9683,112.9683,112.8308,112.9094,4024.0
2023-10-31 13:15:00,115.04,115.09,115.0,115.06,5301.0,112.929,112.9781,112.8897,112.9486,5301.0
2023-10-31 13:20:00,115.04,115.12,115.04,115.06,3066.0,112.929,113.0075,112.929,112.9486,3066.0
2023-10-31 13:25:00,115.09,115.2,115.02,115.2,5935.0,112.9781,113.0861,112.9094,113.0861,5935.0
2023-10-31 13:30:00,115.22,115.28,115.11,115.2,12956.0,113.1057,113.1646,112.9977,113.0861,12956.0
2023-10-31 13:35:00,115.21,115.3,115.2,115.22,8344.0,113.0959,113.1842,113.0861,113.1057,8344.0
2023-10-31 13:40:00,115.23,115.47,115.21,115.45,5862.0,113.1155,113.3511,113.0959,113.3315,5862.0
2023-10-31 13:45:00,115.43,115.57,115.43,115.48,9581.0,113.3118,113.4493,113.3118,113.3609,9581.0
2023-10-31 13:50:00,115.47,115.57,115.47,115.57,3655.0,113.3511,113.4493,113.3511,113.4493,3655.0
2023-10-31 13:55:00,115.55,115.73,115.55,115.73,14332.0,113.4296,113.6063,113.4296,113.6063,14332.0
2023-10-31 14:00:00,115.75,115.82,115.7,115.78,25137.0,113.626,113.6947,113.5769,113.6554,25137.0
2023-10-31 14:05:00,115.77,115.79,115.67,115.69,8531.0,113.6456,113.6652,113.5474,113.5671,8531.0
2023-10-31 14:10:00,115.69,115.77,115.67,115.73,8021.0,113.5671,113.6456,113.5474,113.6063,8021.0
2023-10-31 14:15:00,115.74,115.97,115.71,115.9,20677.0,113.6161,113.8419,113.5867,113.7732,20677.0
2023-10-31 14:20:00,115.89,115.96,115.79,115.79,14596.0,113.7634,113.8321,113.6652,113.6652,14596.0
2023-10-31 14:25:00,115.7,115.71,115.54,115.59,14030.0,113.5769,113.5867,113.4198,113.4689,14030.0
2023-10-31 14:30:00,115.61,115.79,115.6,115.72,9211.0,113.4885,113.6652,113.4787,113.5965,9211.0
2023-10-31 14:35:00,115.73,115.74,115.66,115.69,5749.0,113.6063,113.6161,113.5376,113.5671,5749.0
2023-10-31 14:40:00,115.69,115.74,115.66,115.71,11582.0,113.5671,113.6161,113.5376,113.5867,11582.0
2023-10-31 14:45:00,115.67,115.81,115.65,115.76,8262.0,113.5474,113.6849,113.5278,113.6358,8262.0
2023-10-31 14:50:00,115.8,115.85,115.74,115.85,5730.0,113.675,113.7241,113.6161,113.7241,5730.0
2023-10-31 14:55:00,115.85,115.86,115.81,115.82,7253.0,113.7241,113.7339,113.6849,113.6947,7253.0
2023-10-31 15:00:00,115.84,115.93,115.83,115.9,7770.0,113.7143,113.8027,113.7045,113.7732,7770.0
2023-10-31 15:05:00,115.9,115.9,115.77,115.86,6359.0,113.7732,113.7732,113.6456,113.7339,6359.0
2023-10-31 15:10:00,115.87,115.88,115.77,115.77,6194.0,113.7438,113.7536,113.6456,113.6456,6194.0
2023-10-31 15:15:00,115.77,115.83,115.75,115.83,7381.0,113.6456,113.7045,113.626,113.7045,7381.0
2023-10-31 15:20:00,115.83,115.84,115.72,115.75,9470.0,113.7045,113.7143,113.5965,113.626,9470.0
2023-10-31 15:25:00,115.76,115.83,115.74,115.83,7924.0,113.6358,113.7045,113.6161,113.7045,7924.0
2023-10-31 15:30:00,115.82,115.82,115.65,115.67,10618.0,113.6947,113.6947,113.5278,113.5474,10618.0
2023-10-31 15:35:00,115.68,115.71,115.56,115.59,11812.0,113.5573,113.5867,113.4395,113.4689,11812.0
2023-10-31 15:40:00,115.59,115.75,115.55,115.75,41686.0,113.4689,113.626,113.4296,113.626,41686.0
2023-10-31 15:45:00,115.72,115.84,115.7,115.81,27362.0,113.5965,113.7143,113.5769,113.6849,27362.0
2023-10-31 15:50:00,115.77,115.89,115.59,115.85,103641.0,113.6456,113.7634,113.4689,113.7241,103641.0
2023-10-31 15:55:00,115.86,116.07,115.85,115.98,115780.0,113.7339,113.9401,113.7241,113.8517,115780.0
2023-11-01 09:30:00,116.16,116.57,115.91,115.92,11200.0,114.0284,114.4309,113.783,113.7928,11200.0
2023-11-01 09:35:00,115.78,115.78,115.32,115.32,2112.0,113.6554,113.6554,113.2039,113.2039,2112.0
2023-11-01 09:40:00,115.38,115.38,114.81,114.86,3913.0,113.2628,113.2628,112.7032,112.7523,3913.0
2023-11-01 09:45:00,114.91,115.3,114.83,115.18,5393.0,112.8014,113.1842,112.7228,113.0664,5393.0
2023-11-01 09:50:00,115.25,115.25,114.99,114.99,2346.0,113.1351,113.1351,112.8799,112.8799,2346.0
2023-11-01 09:55:00,114.98,115.11,114.81,114.81,5514.0,112.8701,112.9977,112.7032,112.7032,5514.0
2023-11-01 10:00:00,114.86,115.13,114.77,114.88,6233.0,112.7523,113.0173,112.6639,112.7719,6233.0
2023-11-01 10:05:00,114.9,115.07,114.72,115.07,5449.0,112.7916,112.9584,112.6149,112.9584,5449.0
2023-11-01 10:10:00,115.04,115.22,114.94,115.15,3577.0,112.929,113.1057,112.8308,113.037,3577.0
2023-11-01 10:15:00,115.22,115.26,115.1,115.11,8051.0,113.1057,113.145,112.9879,112.9977,8051.0
2023-11-01 10:20:00,115.17,115.41,115.02,115.39,5746.0,113.0566,113.2922,112.9094,113.2726,5746.0
2023-11-01 10:25:00,115.45,115.51,115.39,115.39,3021.0,113.3315,113.3904,113.2726,113.2726,3021.0
2023-11-01 10:30:00,115.46,115.55,115.36,115.55,5874.0,113.3413,113.4296,113.2431,113.4296,5874.0
2023-11-01 10:35:00,115.54,115.7,115.49,115.7,10012.0,113.4198,113.5769,113.3707,113.5769,10012.0
2023-11-01 10:40:00,115.72,115.8,115.56,115.66,4806.0,113.5965,113.675,113.4395,113.5376,4806.0
2023-11-01 10:45:00,115.77,115.77,115.68,115.71,8918.0,113.6456,113.6456,113.5573,113.5867,8918.0
2023-11-01 10:50:00,115.7,115.79,115.66,115.75,10766.0,113.5769,113.6652,113.5376,113.626,10766.0
2023-11-01 10:55:00,115.73,115.86,115.72,115.74,2868.0,113.6063,113.7339,113.5965,113.6161,2868.0
2023-11-01 11:00:00,115.76,115.92,115.75,115.87,8650.0,113.6358,113.7928,113.626,113.7438,8650.0
2023-11-01 11:05:00,115.87,115.99,115.87,115.98,5410.0,113.7438,113.8616,113.7438,113.8517,5410.0
2023-11-01 11:10:00,115.98,115.98,115.57,115.6,13532.0,113.8517,113.8517,113.4493,113.4787,13532.0
2023-11-01 11:15:00,115.6,115.62,115.44,115.49,5952.0,113.4787,113.4984,113.3217,113.3707,5952.0
2023-11-01 11:20:00,115.48,115.48,115.39,115.39,3907.0,113.3609,113.3609,113.2726,113.2726,3907.0
2023-11-01 11:25:00,115.4,115.47,115.34,115.35,3925.0,113.2824,113.3511,113.2235,113.2333,3925.0
2023-11-01 11:30:00,115.32,115.48,115.3,115.47,3929.0,113.2039,113.3609,113.1842,113.3511,3929.0
2023-11-01 11:35:00,115.47,115.47,115.33,115.36,5773.0,113.3511,113.3511,113.2137,113.2431,5773.0
2023-11-01 11:40:00,115.36,115.46,115.34,115.43,2686.0,113.2431,113.3413,113.2235,113.3118,2686.0
2023-11-01 11:45:00,115.44,115.52,115.42,115.52,4129.0,113.3217,113.4002,113.302,113.4002,4129.0
2023-11-01 11:50:00,115.54,115.64,115.54,115.61,3124.0,113.4198,113.518,113.4198,113.4885,3124.0
2023-11-01 11:55:00,115.58,115.75,115.57,115.71,6058.0,113.4591,113.626,113.4493,113.5867,6058.0
2023-11-01 12:00:00,115.71,115.8,115.65,115.65,9233.0,113.5867,113.675,113.5278,113.5278,9233.0
2023-11-01 12:05:00,115.6,115.71,115.58,115.59,4665.0,113.4787,113.5867,113.4591,113.4689,4665.0
2023-11-01 12:10:00,115.63,115.66,115.53,115.54,3067.0,113.5082,113.5376,113.41,113.4198,3067.0
2023-11-01 12:15:00,115.49,115.51,115.29,115.31,3287.0,113.3707,113.3904,113.1744,113.194,3287.0
2023-11-01 12:20:00,115.33,115.35,115.25,115.28,3896.0,113.2137,113.2333,113.1351,113.1646,3896.0
2023-11-01 12:25:00,115.26,115.26,115.18,115.25,3921.0,113.145,113.145,113.0664,113.1351,3921.0
2023-11-01 12:30:00,115.26,115.41,115.19,115.39,3595.0,113.145,113.2922,113.0762,113.2726,3595.0
2023-11-01 12:35:00,115.42,115.53,115.35,115.35,5401.0,113.302,113.41,113.2333,113.2333,5401.0
2023-11-01 12:40:00,115.32,115.34,115.15,115.2,4494.0,113.2039,113.2235,113.037,113.0861,4494.0
2023-11-01 12:45:00,115.22,115.33,115.22,115.29,8238.0,113.1057,113.2137,113.1057,113.1744,8238.0
2023-11-01 12:50:00,115.29,115.37,115.24,115.34,6371.0,113.1744,113.2529,113.1253,113.2235,6371.0
2023-11-01 12:55:00,115.39,115.41,115.37,115.38,1100.0,113.2726,113.2922,113.2529,113.2628,1100.0
2023-11-01 13:00:00,115.36,115.36,115.3,115.35,2438.0,113.2431,113.2431,113.1842,113.2333,2438.0
2023-11-01 13:05:00,115.31,115.46,115.3,115.46,14630.0,113.194,113.3413,113.1842,113.3413,14630.0
2023-11-01 13:10:00,115.43,115.53,115.42,115.47,4976.0,113.3118,113.41,113.302,113.3511,4976.0
2023-11-01 13:15:00,115.49,115.59,115.48,115.52,5773.0,113.3707,113.4689,113.3609,113.4002,5773.0
2023-11-01 13:20:00,115.51,115.55,115.45,115.49,6538.0,113.3904,113.4296,113.3315,113.3707,6538.0
2023-11-01 13:25:00,115.48,115.5,115.41,115.41,6382.0,113.3609,113.3806,113.2922,113.2922,6382.0
2023-11-01 13:30:00,115.43,115.47,115.32,115.32,8036.0,113.3118,113.3511,113.2039,113.2039,8036.0
2023-11-01 13:35:00,115.3,115.3,115.13,115.17,1300.0,113.1842,113.1842,113.0173,113.0566,1300.0
2023-11-01 13:40:00,115.14,115.24,115.09,115.22,3541.0,113.0272,113.1253,112.9781,113.1057,3541.0
2023-11-01 13:45:00,115.2,115.22,115.05,115.19,4971.0,113.0861,113.1057,112.9388,113.0762,4971.0
2023-11-01 13:50:00,115.21,115.34,115.21,115.29,4600.0,113.0959,113.2235,113.0959,113.1744,4600.0
2023-11-01 13:55:00,115.34,115.34,115.16,115.16,4010.0,113.2235,113.2235,113.0468,113.0468,4010.0
2023-11-01 14:00:00,115.2,115.5,115.1,115.23,8262.0,113.0861,113.3806,112.9879,113.1155,8262.0
2023-11-01 14:05:00,115.26,115.29,115.07,115.12,4600.0,113.145,113.1744,112.9584,113.0075,4600.0
2023-11-01 14:10:00,115.15,115.15,114.92,114.92,2735.0,113.037,113.037,112.8112,112.8112,2735.0
2023-11-01 14:15:00,114.92,115.07,114.84,115.05,4404.0,112.8112,112.9584,112.7327,112.9388,4404.0
2023-11-01 14:20:00,115.03,115.16,115.02,115.13,3681.0,112.9192,113.0468,112.9094,113.0173,3681.0
2023-11-01 14:25:00,115.14,115.29,115.1,115.24,4226.0,113.0272,113.1744,112.9879,113.1253,4226.0
2023-11-01 14:30:00,115.25,115.49,115.23,115.43,5904.0,113.1351,113.3707,113.1155,113.3118,5904.0
2023-11-01 14:35:00,115.51,115.62,115.21,115.21,10104.0,113.3904,113.4984,113.0959,113.0959,10104.0
2023-11-01 14:40:00,115.18,115.18,114.87,114.87,5934.0,113.0664,113.0664,112.7621,112.7621,5934.0
2023-11-01 14:45:00,114.95,115.14,114.81,115.0,8116.0,112.8406,113.0272,112.7032,112.8897,8116.0
2023-11-01 14:50:00,115.03,115.21,114.96,115.11,4969.0,112.9192,113.0959,112.8505,112.9977,4969.0
2023-11-01 14:55:00,115.1,115.56,115.1,115.42,7029.0,112.9879,113.4395,112.9879,113.302,7029.0
2023-11-01 15:00:00,115.45,115.79,115.45,115.64,7464.0,113.3315,113.6652,113.3315,113.518,7464.0
2023-11-01 15:05:00,115.64,115.64,115.41,115.52,5713.0,113.518,113.518,113.2922,113.4002,5713.0
2023-11-01 15:10:00,115.52,115.7,115.49,115.53,10645.0,113.4002,113.5769,113.3707,113.41,10645.0
2023-11-01 15:15:00,115.56,115.6,115.43,115.44,7063.0,113.4395,113.4787,113.3118,113.3217,7063.0
2023-11-01 15:20:00,115.43,115.67,115.39,115.67,8823.0,113.3118,113.5474,113.2726,113.5474,8823.0
2023-11-01 15:25:00,115.7,115.75,115.54,115.71,8571.0,113.5769,113.626,113.4198,113.5867,8571.0
2023-11-01 15:30:00,115.68,115.99,115.67,115.85,14185.0,113.5573,113.8616,113.5474,113.7241,14185.0
2023-11-01 15:35:00,115.84,115.89,115.78,115.81,7470.0,113.7143,113.7634,113.6554,113.6849,7470.0
2023-11-01 15:40:00,115.8,115.84,115.72,115.84,7369.0,113.675,113.7143,113.5965,113.7143,7369.0
2023-11-01 15:45:00,115.8,115.93,115.8,115.91,14221.0,113.675,113.8027,113.675,113.783,14221.0
2023-11-01 15:50:00,115.93,116.03,115.81,115.97,27909.0,113.8027,113.9008,113.6849,113.8419,27909.0
2023-11-01 15:55:00,115.97,116.09,115.95,115.95,85000.0,113.8419,113.9597,113.8223,113.8223,85000.0
2023-11-02 09:30:00,116.5,117.11,116.5,117.02,12132.0,114.3622,114.961,114.3622,114.8727,12132.0
2023-11-02 09:35:00,117.3,117.39,117.22,117.33,17849.0,115.1475,115.2359,115.069,115.177,17849.0
2023-11-02 09:40:00,117.39,117.47,116.88,116.89,5160.0,115.2359,115.3144,114.7352,114.745,5160.0
2023-11-02 09:45:00,117.08,117.17,116.97,117.09,2200.0,114.9316,115.0199,114.8236,114.9414,2200.0
2023-11-02 09:50:00,117.12,117.12,116.65,116.86,16318.0,114.9708,114.9708,114.5095,114.7156,16318.0
2023-11-02 09:55:00,116.86,116.91,116.76,116.91,4924.0,114.7156,114.7647,114.6174,114.7647,4924.0
2023-11-02 10:00:00,117.05,117.4,117.05,117.36,8839.0,114.9021,115.2457,114.9021,115.2064,8839.0
2023-11-02 10:05:00,117.32,117.56,117.32,117.42,11806.0,115.1672,115.4028,115.1672,115.2653,11806.0
2023-11-02 10:10:00,117.39,117.49,117.15,117.32,9720.0,115.2359,115.334,115.0003,115.1672,9720.0
2023-11-02 10:15:00,117.28,117.4,117.27,117.4,5575.0,115.1279,115.2457,115.1181,115.2457,5575.0
2023-11-02 10:20:00,117.42,117.61,117.39,117.61,7113.0,115.2653,115.4518,115.2359,115.4518,7113.0
2023-11-02 10:25:00,117.56,117.68,117.4,117.66,9706.0,115.4028,115.5206,115.2457,115.5009,9706.0
2023-11-02 10:30:00,117.65,117.68,117.44,117.6,11472.0,115.4911,115.5206,115.285,115.442,11472.0
2023-11-02 10:35:00,117.61,117.75,117.55,117.64,14346.0,115.4518,115.5893,115.3929,115.4813,14346.0
2023-11-02 10:40:00,117.66,117.67,117.46,117.5,10395.0,115.5009,115.5107,115.3046,115.3439,10395.0
2023-11-02 10:45:00,117.53,117.68,117.49,117.68,10510.0,115.3733,115.5206,115.334,115.5206,10510.0
2023-11-02 10:50:00,117.68,117.8,117.62,117.8,7468.0,115.5206,115.6383,115.4617,115.6383,7468.0
2023-11-02 10:55:00,117.8,117.91,117.74,117.81,8315.0,115.6383,115.7463,115.5794,115.6482,8315.0
2023-11-02 11:00:00,117.83,117.88,117.78,117.8,15598.0,115.6678,115.7169,115.6187,115.6383,15598.0
2023-11-02 11:05:00,117.82,118.04,117.8,117.84,25309.0,115.658,115.8739,115.6383,115.6776,25309.0
2023-11-02 11:10:00,117.87,117.93,117.7,117.78,13631.0,115.7071,115.766,115.5402,115.6187,13631.0
2023-11-02 11:15:00,117.8,117.8,117.61,117.71,10558.0,115.6383,115.6383,115.4518,115.55,10558.0
2023-11-02 11:20:00,117.7,117.82,117.67,117.78,10176.0,115.5402,115.658,115.5107,115.6187,10176.0
2023-11-02 11:25:00,117.75,117.75,117.56,117.56,42517.0,115.5893,115.5893,115.4028,115.4028,42517.0
2023-11-02 11:30:00,117.52,117.64,117.5,117.64,12725.0,115.3635,115.4813,115.3439,115.4813,12725.0
2023-11-02 11:35:00,117.64,117.81,117.56,117.81,3466.0,115.4813,115.6482,115.4028,115.6482,3466.0
2023-11-02 11:40:00,117.81,117.86,117.73,117.83,2899.0,115.6482,115.6972,115.5696,115.6678,2899.0
2023-11-02 11:45:00,117.91,118.04,117.87,118.04,2879.0,115.7463,115.8739,115.7071,115.8739,2879.0
2023-11-02 11:50:00,118.05,118.07,117.82,117.9,17917.0,115.8838,115.9034,115.658,115.7365,17917.0
2023-11-02 11:55:00,117.9,118.04,117.87,117.88,22428.0,115.7365,115.8739,115.7071,115.7169,22428.0
2023-11-02 12:00:00,117.9,118.02,117.9,118.01,4266.0,115.7365,115.8543,115.7365,115.8445,4266.0
2023-11-02 12:05:00,117.98,118.1,117.95,117.97,6822.0,115.815,115.9328,115.7856,115.8052,6822.0
2023-11-02 12:10:00,117.96,118.02,117.92,117.99,3580.0,115.7954,115.8543,115.7561,115.8249,3580.0
2023-11-02 12:15:00,117.98,118.06,117.94,118.06,6032.0,115.815,115.8936,115.7758,115.8936,6032.0
2023-11-02 12:20:00,118.07,118.19,118.01,118.12,10896.0,115.9034,116.0212,115.8445,115.9525,10896.0
2023-11-02 12:25:00,118.12,118.14,117.95,117.99,6112.0,115.9525,115.9721,115.7856,115.8249,6112.0
2023-11-02 12:30:00,117.98,118.02,117.93,117.96,3283.0,115.815,115.8543,115.766,115.7954,3283.0
2023-11-02 12:35:00,118.03,118.1,117.97,118.1,4650.0,115.8641,115.9328,115.8052,115.9328,4650.0
2023-11-02 12:40:00,118.12,118.19,118.12,118.15,2900.0,115.9525,116.0212,115.9525,115.9819,2900.0
2023-11-02 12:45:00,118.16,118.2,118.08,118.18,5131.0,115.9917,116.031,115.9132,116.0114,5131.0
2023-11-02 12:50:00,118.18,118.28,118.18,118.28,6803.0,116.0114,116.1095,116.0114,116.1095,6803.0
2023-11-02 12:55:00,118.29,118.32,118.18,118.21,8976.0,116.1194,116.1488,116.0114,116.0408,8976.0
2023-11-02 13:00:00,118.19,118.34,118.17,118.24,4943.0,116.0212,116.1684,116.0016,116.0703,4943.0
2023-11-02 13:05:00,118.27,118.43,118.27,118.39,3403.0,116.0997,116.2568,116.0997,116.2175,3403.0
2023-11-02 13:10:00,118.37,118.37,118.27,118.31,3433.0,116.1979,116.1979,116.0997,116.139,3433.0
2023-11-02 13:15:00,118.31,118.45,118.31,118.4,6256.0,116.139,116.2764,116.139,116.2273,6256.0
2023-11-02 13:20:00,118.39,118.4,118.19,118.23,7831.0,116.2175,116.2273,116.0212,116.0605,7831.0
2023-11-02 13:25:00,118.26,118.31,118.22,118.25,2549.0,116.0899,116.139,116.0506,116.0801,2549.0
2023-11-02 13:30:00,118.25,118.34,118.24,118.33,4678.0,116.0801,116.1684,116.0703,116.1586,4678.0
2023-11-02 13:35:00,118.33,118.36,118.28,118.34,3277.0,116.1586,116.1881,116.1095,116.1684,3277.0
2023-11-02 13:40:00,118.32,118.36,118.3,118.36,4750.0,116.1488,116.1881,116.1292,116.1881,4750.0
2023-11-02 13:45:00,118.36,118.39,118.34,118.34,3836.0,116.1881,116.2175,116.1684,116.1684,3836.0
2023-11-02 13:50:00,118.33,118.34,118.23,118.34,7266.0,116.1586,116.1684,116.0605,116.1684,7266.0
2023-11-02 13:55:00,118.34,118.47,118.34,118.43,6945.0,116.1684,116.2961,116.1684,116.2568,6945.0
2023-11-02 14:00:00,118.45,118.45,118.34,118.35,6836.0,116.2764,116.2764,116.1684,116.1783,6836.0
2023-11-02 14:05:00,118.35,118.37,118.3,118.34,4919.0,116.1783,116.1979,116.1292,116.1684,4919.0
2023-11-02 14:10:00,118.33,118.39,118.22,118.24,6989.0,116.1586,116.2175,116.0506,116.0703,6989.0
2023-11-02 14:15:00,118.23,118.29,118.2,118.2,7821.0,116.0605,116.1194,116.031,116.031,7821.0
2023-11-02 14:20:00,118.21,118.26,118.16,118.26,4406.0,116.0408,116.0899,115.9917,116.0899,4406.0
2023-11-02 14:25:00,118.25,118.25,118.12,118.14,4170.0,116.0801,116.0801,115.9525,115.9721,4170.0
2023-11-02 14:30:00,118.11,118.11,118.01,118.05,4634.0,115.9427,115.9427,115.8445,115.8838,4634.0
2023-11-02 14:35:00,118.06,118.14,118.06,118.13,5381.0,115.8936,115.9721,115.8936,115.9623,5381.0
2023-11-02 14:40:00,118.1,118.14,118.09,118.09,5457.0,115.9328,115.9721,115.923,115.923,5457.0
2023-11-02 14:45:00,118.12,118.21,118.12,118.21,11119.0,115.9525,116.0408,115.9525,116.0408,11119.0
2023-11-02 14:50:00,118.21,118.21,118.12,118.16,5865.0,116.0408,116.0408,115.9525,115.9917,5865.0
2023-11-02 14:55:00,118.16,118.16,118.07,118.1,6118.0,115.9917,115.9917,115.9034,115.9328,6118.0
2023-11-02 15:00:00,118.11,118.14,118.06,118.06,11202.0,115.9427,115.9721,115.8936,115.8936,11202.0
2023-11-02 15:05:00,118.1,118.22,118.1,118.22,11138.0,115.9328,116.0506,115.9328,116.0506,11138.0
2023-11-02 15:10:00,118.19,118.24,118.16,118.23,9563.0,116.0212,116.0703,115.9917,116.0605,9563.0
2023-11-02 15:15:00,118.24,118.3,118.15,118.18,11233.0,116.0703,116.1292,115.9819,116.0114,11233.0
2023-11-02 15:20:00,118.18,118.2,118.14,118.16,6863.0,116.0114,116.031,115.9721,115.9917,6863.0
2023-11-02 15:25:00,118.16,118.18,118.04,118.06,11614.0,115.9917,116.0114,115.8739,115.8936,11614.0
2023-11-02 15:30:00,118.05,118.16,118.0,118.0,12600.0,115.8838,115.9917,115.8347,115.8347,12600.0
2023-11-02 15:35:00,118.0,118.07,117.97,118.07,9558.0,115.8347,115.9034,115.8052,115.9034,9558.0
2023-11-02 15:40:00,118.07,118.16,118.04,118.16,16172.0,115.9034,115.9917,115.8739,115.9917,16172.0
2023-11-02 15:45:00,118.16,118.2,118.11,118.17,10337.0,115.9917,116.031,115.9427,116.0016,10337.0
2023-11-02 15:50:00,118.14,118.42,118.13,118.32,38351.0,115.9721,116.247,115.9623,116.1488,38351.0
2023-11-02 15:55:00,118.31,118.35,118.21,118.32,117941.0,116.139,116.1783,116.0408,116.1488,117941.0
2023-11-03 09:30:00,120.26,121.73,120.01,121.67,61148.0,118.0532,119.4962,117.8078,119.4373,61148.0
2023-11-03 09:35:00,121.6,121.97,121.27,121.41,26555.0,119.3686,119.7318,119.0447,119.1821,26555.0
2023-11-03 09:40:00,121.45,122.31,121.45,122.19,48659.0,119.2214,120.0656,119.2214,119.9478,48659.0
2023-11-03 09:45:00,122.22,122.32,121.54,121.55,27522.0,119.9772,120.0754,119.3097,119.3195,27522.0
2023-11-03 09:50:00,121.52,121.88,121.38,121.39,10482.0,119.2901,119.6435,119.1527,119.1625,10482.0
2023-11-03 09:55:00,121.34,121.55,121.28,121.43,9697.0,119.1134,119.3195,119.0545,119.2017,9697.0
2023-11-03 10:00:00,121.47,121.77,121.35,121.35,13753.0,119.241,119.5355,119.1232,119.1232,13753.0
2023-11-03 10:05:00,121.31,121.35,121.16,121.31,25771.0,119.0839,119.1232,118.9367,119.0839,25771.0
2023-11-03 10:10:00,121.32,121.36,121.15,121.34,6627.0,119.0938,119.133,118.9269,119.1134,6627.0
2023-11-03 10:15:00,121.34,121.49,121.32,121.46,17247.0,119.1134,119.2606,119.0938,119.2312,17247.0
2023-11-03 10:20:00,121.47,121.6,121.47,121.49,4266.0,119.241,119.3686,119.241,119.2606,4266.0
2023-11-03 10:25:00,121.52,121.58,121.2,121.43,12087.0,119.2901,119.349,118.976,119.2017,12087.0
2023-11-03 10:30:00,121.41,121.42,121.31,121.34,13553.0,119.1821,119.1919,119.0839,119.1134,13553.0
2023-11-03 10:35:00,121.34,121.34,121.06,121.09,5676.0,119.1134,119.1134,118.8385,118.868,5676.0
2023-11-03 10:40:00,121.07,121.27,121.06,121.21,9084.0,118.8483,119.0447,118.8385,118.9858,9084.0
2023-11-03 10:45:00,121.17,121.31,121.17,121.25,5862.0,118.9465,119.0839,118.9465,119.025,5862.0
2023-11-03 10:50:00,121.25,121.29,121.06,121.11,3425.0,119.025,119.0643,118.8385,118.8876,3425.0
2023-11-03 10:55:00,121.08,121.18,121.03,121.18,14387.0,118.8582,118.9563,118.8091,118.9563,14387.0
2023-11-03 11:00:00,121.19,121.26,121.16,121.25,6021.0,118.9661,119.0349,118.9367,119.025,6021.0
2023-11-03 11:05:00,121.29,121.3,121.23,121.27,4616.0,119.0643,119.0741,119.0054,119.0447,4616.0
2023-11-03 11:10:00,121.25,121.34,121.19,121.29,9380.0,119.025,119.1134,118.9661,119.0643,9380.0
2023-11-03 11:15:00,121.31,121.49,121.28,121.46,9356.0,119.0839,119.2606,119.0545,119.2312,9356.0
2023-11-03 11:20:00,121.5,121.62,121.5,121.59,6141.0,119.2705,119.3883,119.2705,119.3588,6141.0
2023-11-03 11:25:00,121.57,121.61,121.49,121.53,7007.0,119.3392,119.3784,119.2606,119.2999,7007.0
2023-11-03 11:30:00,121.62,121.79,121.6,121.71,16484.0,119.3883,119.5551,119.3686,119.4766,16484.0
2023-11-03 11:35:00,121.72,121.83,121.65,121.83,6468.0,119.4864,119.5944,119.4177,119.5944,6468.0
2023-11-03 11:40:00,121.82,121.89,121.75,121.89,5384.0,119.5846,119.6533,119.5159,119.6533,5384.0
2023-11-03 11:45:00,121.87,121.9,121.75,121.83,4481.0,119.6337,119.6631,119.5159,119.5944,4481.0
2023-11-03 11:50:00,121.83,121.92,121.8,121.84,6562.0,119.5944,119.6827,119.5649,119.6042,6562.0
2023-11-03 11:55:00,121.79,121.92,121.78,121.92,6098.0,119.5551,119.6827,119.5453,119.6827,6098.0
2023-11-03 12:00:00,121.89,121.94,121.84,121.84,4750.0,119.6533,119.7024,119.6042,119.6042,4750.0
2023-11-03 12:05:00,121.82,121.89,121.77,121.89,8968.0,119.5846,119.6533,119.5355,119.6533,8968.0
2023-11-03 12:10:00,121.88,121.96,121.85,121.91,5786.0,119.6435,119.722,119.614,119.6729,5786.0
2023-11-03 12:15:00,121.88,121.95,121.86,121.95,5660.0,119.6435,119.7122,119.6238,119.7122,5660.0
2023-11-03 12:20:00,121.95,122.01,121.81,121.81,14121.0,119.7122,119.7711,119.5748,119.5748,14121.0
2023-11-03 12:25:00,121.8,121.91,121.77,121.8,8690.0,119.5649,119.6729,119.5355,119.5649,8690.0
2023-11-03 12:30:00,121.82,121.99,121.82,121.98,7090.0,119.5846,119.7515,119.5846,119.7416,7090.0
2023-11-03 12:35:00,121.97,122.07,121.97,122.04,7587.0,119.7318,119.83,119.7318,119.8005,7587.0
2023-11-03 12:40:00,122.05,122.05,121.9,121.9,6516.0,119.8104,119.8104,119.6631,119.6631,6516.0
2023-11-03 12:45:00,121.9,121.99,121.88,121.88,7621.0,119.6631,119.7515,119.6435,119.6435,7621.0
2023-11-03 12:50:00,121.89,121.99,121.87,121.95,6399.0,119.6533,119.7515,119.6337,119.7122,6399.0
2023-11-03 12:55:00,121.97,122.04,121.95,122.02,5196.0,119.7318,119.8005,119.7122,119.7809,5196.0
2023-11-03 13:00:00,122.0,122.02,121.95,122.01,8098.0,119.7613,119.7809,119.7122,119.7711,8098.0
2023-11-03 13:05:00,121.98,121.99,121.91,121.91,5198.0,119.7416,119.7515,119.6729,119.6729,5198.0
2023-11-03 13:10:00,121.91,121.94,121.76,121.84,8695.0,119.6729,119.7024,119.5257,119.6042,8695.0
2023-11-03 13:15:00,121.79,121.85,121.73,121.77,5418.0,119.5551,119.614,119.4962,119.5355,5418.0
2023-11-03 13:20:00,121.8,121.85,121.74,121.76,5284.0,119.5649,119.614,119.506,119.5257,5284.0
2023-11-03 13:25:00,121.73,121.73,121.61,121.61,2200.0,119.4962,119.4962,119.3784,119.3784,2200.0
2023-11-03 13:30:00,121.63,121.71,121.58,121.71,4816.0,119.3981,119.4766,119.349,119.4766,4816.0
2023-11-03 13:35:00,121.71,121.75,121.68,121.7,5836.0,119.4766,119.5159,119.4471,119.4668,5836.0
2023-11-03 13:40:00,121.7,121.71,121.6,121.61,3929.0,119.4668,119.4766,119.3686,119.3784,3929.0
2023-11-03 13:45:00,121.59,121.61,121.51,121.6,8012.0,119.3588,119.3784,119.2803,119.3686,8012.0
2023-11-03 13:50:00,121.62,121.74,121.61,121.72,5700.0,119.3883,119.506,119.3784,119.4864,5700.0
2023-11-03 13:55:00,121.73,121.84,121.71,121.77,4667.0,119.4962,119.6042,119.4766,119.5355,4667.0
2023-11-03 14:00:00,121.77,121.78,121.55,121.57,5497.0,119.5355,119.5453,119.3195,119.3392,5497.0
2023-11-03 14:05:00,121.56,121.61,121.48,121.58,7010.0,119.3294,119.3784,119.2508,119.349,7010.0
2023-11-03 14:10:00,121.59,121.7,121.59,121.68,3732.0,119.3588,119.4668,119.3588,119.4471,3732.0
2023-11-03 14:15:00,121.69,121.74,121.64,121.67,5010.0,119.457,119.506,119.4079,119.4373,5010.0
2023-11-03 14:20:00,121.68,121.74,121.66,121.7,6331.0,119.4471,119.506,119.4275,119.4668,6331.0
2023-11-03 14:25:00,121.72,121.83,121.69,121.82,3830.0,119.4864,119.5944,119.457,119.5846,3830.0
2023-11-03 14:30:00,121.84,121.9,121.82,121.89,4759.0,119.6042,119.6631,119.5846,119.6533,4759.0
2023-11-03 14:35:00,121.87,121.91,121.83,121.88,4055.0,119.6337,119.6729,119.5944,119.6435,4055.0
2023-11-03 14:40:00,121.87,121.89,121.83,121.84,8562.0,119.6337,119.6533,119.5944,119.6042,8562.0
2023-11-03 14:45:00,121.82,121.86,121.71,121.85,19427.0,119.5846,119.6238,119.4766,119.614,19427.0
2023-11-03 14:50:00,121.84,121.86,121.77,121.82,11487.0,119.6042,119.6238,119.5355,119.5846,11487.0
2023-11-03 14:55:00,121.84,121.85,121.76,121.8,7772.0,119.6042,119.614,119.5257,119.5649,7772.0
2023-11-03 15:00:00,121.78,121.78,121.68,121.7,6268.0,119.5453,119.5453,119.4471,119.4668,6268.0
2023-11-03 15:05:00,121.7,121.75,121.58,121.59,13971.0,119.4668,119.5159,119.349,119.3588,13971.0
2023-11-03 15:10:00,121.58,121.62,121.49,121.52,13800.0,119.349,119.3883,119.2606,119.2901,13800.0
2023-11-03 15:15:00,121.52,121.57,121.5,121.51,7633.0,119.2901,119.3392,119.2705,119.2803,7633.0
2023-11-03 15:20:00,121.54,121.56,121.5,121.5,14592.0,119.3097,119.3294,119.2705,119.2705,14592.0
2023-11-03 15:25:00,121.49,121.5,121.36,121.39,12346.0,119.2606,119.2705,119.133,119.1625,12346.0
2023-11-03 15:30:00,121.38,121.4,121.32,121.33,12140.0,119.1527,119.1723,119.0938,119.1036,12140.0
2023-11-03 15:35:00,121.32,121.36,121.24,121.33,14443.0,119.0938,119.133,119.0152,119.1036,14443.0
2023-11-03 15:40:00,121.34,121.4,121.34,121.38,16795.0,119.1134,119.1723,119.1134,119.1527,16795.0
2023-11-03 15:45:00,121.37,121.37,121.21,121.22,19037.0,119.1428,119.1428,118.9858,118.9956,19037.0
2023-11-03 15:50:00,121.23,121.38,121.21,121.3,32981.0,119.0054,119.1527,118.9858,119.0741,32981.0
2023-11-03 15:55:00,121.33,121.33,121.18,121.27,76365.0,119.1036,119.1036,118.9563,119.0447,76365.0
2023-11-06 09:30:00,121.61,121.99,121.11,121.11,18764.0,119.3784,119.7515,118.8876,118.8876,18764.0
2023-11-06 09:35:00,121.08,121.22,120.93,120.93,9782.0,118.8582,118.9956,118.7109,118.7109,9782.0
2023-11-06 09:40:00,120.92,121.14,120.85,121.03,8551.0,118.7011,118.9171,118.6324,118.8091,8551.0
2023-11-06 09:45:00,121.03,121.35,121.03,121.27,13479.0,118.8091,119.1232,118.8091,119.0447,13479.0
2023-11-06 09:50:00,121.32,121.32,121.14,121.29,6208.0,119.0938,119.0938,118.9171,119.0643,6208.0
2023-11-06 09:55:00,121.26,121.37,121.06,121.34,23400.0,119.0349,119.1428,118.8385,119.1134,23400.0
2023-11-06 10:00:00,121.35,121.6,121.34,121.56,17714.0,119.1232,119.3686,119.1134,119.3294,17714.0
2023-11-06 10:05:00,121.56,121.71,121.45,121.71,11208.0,119.3294,119.4766,119.2214,119.4766,11208.0
2023-11-06 10:10:00,121.73,121.88,121.55,121.6,15255.0,119.4962,119.6435,119.3195,119.3686,15255.0
2023-11-06 10:15:00,121.6,121.64,121.55,121.55,4763.0,119.3686,119.4079,119.3195,119.3195,4763.0
2023-11-06 10:20:00,121.62,121.9,121.59,121.77,14008.0,119.3883,119.6631,119.3588,119.5355,14008.0
2023-11-06 10:25:00,121.82,121.96,121.8,121.89,9565.0,119.5846,119.722,119.5649,119.6533,9565.0
2023-11-06 10:30:00,121.9,121.9,121.74,121.75,3488.0,119.6631,119.6631,119.506,119.5159,3488.0
2023-11-06 10:35:00,121.7,121.83,121.59,121.71,5491.0,119.4668,119.5944,119.3588,119.4766,5491.0
2023-11-06 10:40:00,121.68,121.77,121.59,121.62,4245.0,119.4471,119.5355,119.3588,119.3883,4245.0
2023-11-06 10:45:00,121.57,121.59,121.33,121.34,2043.0,119.3392,119.3588,119.1036,119.1134,2043.0
2023-11-06 10:50:00,121.37,121.37,121.07,121.09,5583.0,119.1428,119.1428,118.8483,118.868,5583.0
2023-11-06 10:55:00,121.11,121.28,121.1,121.27,9555.0,118.8876,119.0545,118.8778,119.0447,9555.0
2023-11-06 11:00:00,121.29,121.33,121.25,121.28,4378.0,119.0643,119.1036,119.025,119.0545,4378.0
2023-11-06 11:05:00,121.32,121.45,121.25,121.33,5513.0,119.0938,119.2214,119.025,119.1036,5513.0
2023-11-06 11:10:00,121.31,121.36,121.18,121.21,3559.0,119.0839,119.133,118.9563,118.9858,3559.0
2023-11-06 11:15:00,121.21,121.32,121.21,121.32,2599.0,118.9858,119.0938,118.9858,119.0938,2599.0
2023-11-06 11:20:00,121.32,121.36,121.23,121.28,4376.0,119.0938,119.133,119.0054,119.0545,4376.0
2023-11-06 11:25:00,121.28,121.42,121.26,121.39,3505.0,119.0545,119.1919,119.0349,119.1625,3505.0
2023-11-06 11:30:00,121.39,121.55,121.39,121.44,4961.0,119.1625,119.3195,119.1625,119.2116,4961.0
2023-11-06 11:35:00,121.41,121.45,121.35,121.36,3492.0,119.1821,119.2214,119.1232,119.133,3492.0
2023-11-06 11:40:00,121.35,121.35,121.18,121.18,3766.0,119.1232,119.1232,118.9563,118.9563,3766.0
2023-11-06 11:45:00,121.2,121.35,121.19,121.32,3005.0,118.976,119.1232,118.9661,119.0938,3005.0
2023-11-06 11:50:00,121.34,121.55,121.34,121.51,6719.0,119.1134,119.3195,119.1134,119.2803,6719.0
2023-11-06 11:55:00,121.53,121.84,121.53,121.84,8790.0,119.2999,119.6042,119.2999,119.6042,8790.0
2023-11-06 12:00:00,121.84,121.9,121.72,121.73,7522.0,119.6042,119.6631,119.4864,119.4962,7522.0
2023-11-06 12:05:00,121.73,121.97,121.68,121.94,4893.0,119.4962,119.7318,119.4471,119.7024,4893.0
2023-11-06 12:10:00,121.94,121.95,121.83,121.91,7137.0,119.7024,119.7122,119.5944,119.6729,7137.0
2023-11-06 12:15:00,121.9,121.99,121.89,121.98,4760.0,119.6631,119.7515,119.6533,119.7416,4760.0
2023-11-06 12:20:00,121.98,122.0,121.88,121.93,7555.0,119.7416,119.7613,119.6435,119.6926,7555.0
2023-11-06 12:25:00,121.91,122.0,121.91,121.96,4462.0,119.6729,119.7613,119.6729,119.722,4462.0
2023-11-06 12:30:00,121.99,121.99,121.91,121.92,3129.0,119.7515,119.7515,119.6729,119.6827,3129.0
2023-11-06 12:35:00,121.9,121.92,121.85,121.88,2500.0,119.6631,119.6827,119.614,119.6435,2500.0
2023-11-06 12:40:00,121.86,121.96,121.69,121.69,32006.0,119.6238,119.722,119.457,119.457,32006.0
2023-11-06 12:45:00,121.67,121.87,121.67,121.84,4821.0,119.4373,119.6337,119.4373,119.6042,4821.0
2023-11-06 12:50:00,121.84,121.93,121.8,121.83,7730.0,119.6042,119.6926,119.5649,119.5944,7730.0
2023-11-06 12:55:00,121.87,121.96,121.79,121.93,6033.0,119.6337,119.722,119.5551,119.6926,6033.0
2023-11-06 13:00:00,121.91,121.93,121.67,121.75,7747.0,119.6729,119.6926,119.4373,119.5159,7747.0
2023-11-06 13:05:00,121.77,121.83,121.58,121.69,10837.0,119.5355,119.5944,119.349,119.457,10837.0
2023-11-06 13:10:00,121.7,121.75,121.64,121.73,6738.0,119.4668,119.5159,119.4079,119.4962,6738.0
2023-11-06 13:15:00,121.7,121.75,121.64,121.65,8492.0,119.4668,119.5159,119.4079,119.4177,8492.0
2023-11-06 13:20:00,121.63,121.75,121.56,121.72,19001.0,119.3981,119.5159,119.3294,119.4864,19001.0
2023-11-06 13:25:00,121.73,121.74,121.62,121.63,8200.0,119.4962,119.506,119.3883,119.3981,8200.0
2023-11-06 13:30:00,121.66,121.68,121.55,121.62,8210.0,119.4275,119.4471,119.3195,119.3883,8210.0
2023-11-06 13:35:00,121.62,121.75,121.61,121.72,9320.0,119.3883,119.5159,119.3784,119.4864,9320.0
2023-11-06 13:40:00,121.73,121.75,121.66,121.68,9686.0,119.4962,119.5159,119.4275,119.4471,9686.0
2023-11-06 13:45:00,121.69,121.7,121.58,121.63,6392.0,119.457,119.4668,119.349,119.3981,6392.0
2023-11-06 13:50:00,121.6,121.72,121.6,121.69,8163.0,119.3686,119.4864,119.3686,119.457,8163.0
2023-11-06 13:55:00,121.69,121.73,121.67,121.72,8217.0,119.457,119.4962,119.4373,119.4864,8217.0
2023-11-06 14:00:00,121.7,121.75,121.64,121.68,7121.0,119.4668,119.5159,119.4079,119.4471,7121.0
2023-11-06 14:05:00,121.69,121.73,121.67,121.68,5498.0,119.457,119.4962,119.4373,119.4471,5498.0
2023-11-06 14:10:00,121.68,121.71,121.61,121.63,4779.0,119.4471,119.4766,119.3784,119.3981,4779.0
2023-11-06 14:15:00,121.67,121.75,121.66,121.72,11582.0,119.4373,119.5159,119.4275,119.4864,11582.0
2023-11-06 14:20:00,121.72,121.75,121.6,121.68,6389.0,119.4864,119.5159,119.3686,119.4471,6389.0
2023-11-06 14:25:00,121.66,121.75,121.66,121.75,4235.0,119.4275,119.5159,119.4275,119.5159,4235.0
2023-11-06 14:30:00,121.77,121.89,121.74,121.88,5363.0,119.5355,119.6533,119.506,119.6435,5363.0
2023-11-06 14:35:00,121.89,121.99,121.84,121.96,6444.0,119.6533,119.7515,119.6042,119.722,6444.0
2023-11-06 14:40:00,121.95,122.1,121.93,122.07,8484.0,119.7122,119.8594,119.6926,119.83,8484.0
2023-11-06 14:45:00,122.07,122.09,121.96,121.96,6285.0,119.83,119.8496,119.722,119.722,6285.0
2023-11-06 14:50:00,121.95,122.03,121.94,121.99,10862.0,119.7122,119.7907,119.7024,119.7515,10862.0
2023-11-06 14:55:00,121.98,122.05,121.97,122.05,6722.0,119.7416,119.8104,119.7318,119.8104,6722.0
2023-11-06 15:00:00,122.06,122.1,122.03,122.06,8911.0,119.8202,119.8594,119.7907,119.8202,8911.0
2023-11-06 15:05:00,122.06,122.21,122.04,122.18,9697.0,119.8202,119.9674,119.8005,119.938,9697.0
2023-11-06 15:10:00,122.18,122.32,122.17,122.22,14342.0,119.938,120.0754,119.9282,119.9772,14342.0
2023-11-06 15:15:00,122.22,122.24,122.09,122.1,5008.0,119.9772,119.9969,119.8496,119.8594,5008.0
2023-11-06 15:20:00,122.11,122.12,121.98,121.98,16173.0,119.8693,119.8791,119.7416,119.7416,16173.0
2023-11-06 15:25:00,121.97,122.03,121.89,122.03,8028.0,119.7318,119.7907,119.6533,119.7907,8028.0
2023-11-06 15:30:00,122.04,122.07,121.88,122.06,21060.0,119.8005,119.83,119.6435,119.8202,21060.0
2023-11-06 15:35:00,122.05,122.05,121.92,122.03,10065.0,119.8104,119.8104,119.6827,119.7907,10065.0
2023-11-06 15:40:00,122.02,122.05,121.96,121.96,14514.0,119.7809,119.8104,119.722,119.722,14514.0
2023-11-06 15:45:00,121.95,122.07,121.88,121.97,13815.0,119.7122,119.83,119.6435,119.7318,13815.0
2023-11-06 15:50:00,121.96,122.02,121.85,121.96,27648.0,119.722,119.7809,119.614,119.722,27648.0
2023-11-06 15:55:00,121.95,122.21,121.95,122.18,85754.0,119.7122,119.9674,119.7122,119.938,85754.0
2023-11-07 09:30:00,122.13,122.38,121.8,122.25,56256.0,119.8889,120.1343,119.5649,120.0067,56256.0
2023-11-07 09:35:00,122.26,122.31,122.09,122.17,7240.0,120.0165,120.0656,119.8496,119.9282,7240.0
2023-11-07 09:40:00,122.16,122.26,122.1,122.14,7898.0,119.9183,120.0165,119.8594,119.8987,7898.0
2023-11-07 09:45:00,122.14,122.32,122.06,122.1,9424.0,119.8987,120.0754,119.8202,119.8594,9424.0
2023-11-07 09:50:00,122.1,122.34,122.1,122.27,8144.0,119.8594,120.095,119.8594,120.0263,8144.0
2023-11-07 09:55:00,122.3,122.31,122.16,122.21,6466.0,120.0558,120.0656,119.9183,119.9674,6466.0
2023-11-07 10:00:00,122.21,122.29,122.12,122.15,15191.0,119.9674,120.046,119.8791,119.9085,15191.0
2023-11-07 10:05:00,122.15,122.39,122.14,122.39,9364.0,119.9085,120.1441,119.8987,120.1441,9364.0
2023-11-07 10:10:00,122.39,122.5,122.17,122.36,12113.0,120.1441,120.2521,119.9282,120.1147,12113.0
2023-11-07 10:15:00,122.38,122.53,122.36,122.43,5400.0,120.1343,120.2816,120.1147,120.1834,5400.0
2023-11-07 10:20:00,122.43,122.54,122.36,122.54,5714.0,120.1834,120.2914,120.1147,120.2914,5714.0
2023-11-07 10:25:00,122.54,122.74,122.48,122.72,6453.0,120.2914,120.4877,120.2325,120.4681,6453.0
2023-11-07 10:30:00,122.72,122.72,122.49,122.58,7575.0,120.4681,120.4681,120.2423,120.3306,7575.0
2023-11-07 10:35:00,122.56,122.62,122.5,122.55,7341.0,120.311,120.3699,120.2521,120.3012,7341.0
2023-11-07 10:40:00,122.55,122.6,122.53,122.57,17892.0,120.3012,120.3503,120.2816,120.3208,17892.0
2023-11-07 10:45:00,122.58,122.69,122.53,122.54,16261.0,120.3306,120.4386,120.2816,120.2914,16261.0
2023-11-07 10:50:00,122.47,122.57,122.47,122.56,3295.0,120.2227,120.3208,120.2227,120.311,3295.0
2023-11-07 10:55:00,122.52,122.52,122.38,122.52,6179.0,120.2717,120.2717,120.1343,120.2717,6179.0
2023-11-07 11:00:00,122.52,122.54,122.44,122.48,5329.0,120.2717,120.2914,120.1932,120.2325,5329.0
2023-11-07 11:05:00,122.49,122.55,122.45,122.51,2522.0,120.2423,120.3012,120.203,120.2619,2522.0
2023-11-07 11:10:00,122.51,122.54,122.46,122.49,4298.0,120.2619,120.2914,120.2128,120.2423,4298.0
2023-11-07 11:15:00,122.49,122.53,122.46,122.47,2702.0,120.2423,120.2816,120.2128,120.2227,2702.0
2023-11-07 11:20:00,122.47,122.53,122.38,122.38,5960.0,120.2227,120.2816,120.1343,120.1343,5960.0
2023-11-07 11:25:00,122.39,122.45,122.33,122.35,4541.0,120.1441,120.203,120.0852,120.1049,4541.0
2023-11-07 11:30:00,122.37,122.47,122.34,122.46,7597.0,120.1245,120.2227,120.095,120.2128,7597.0
2023-11-07 11:35:00,122.47,122.54,122.43,122.44,5972.0,120.2227,120.2914,120.1834,120.1932,5972.0
2023-11-07 11:40:00,122.44,122.54,122.42,122.49,7235.0,120.1932,120.2914,120.1736,120.2423,7235.0
2023-11-07 11:45:00,122.5,122.56,122.46,122.54,16157.0,120.2521,120.311,120.2128,120.2914,16157.0
2023-11-07 11:50:00,122.5,122.55,122.4,122.46,10867.0,120.2521,120.3012,120.1539,120.2128,10867.0
2023-11-07 11:55:00,122.43,122.5,122.43,122.43,4830.0,120.1834,120.2521,120.1834,120.1834,4830.0
2023-11-07 12:00:00,122.44,122.44,122.3,122.43,10408.0,120.1932,120.1932,120.0558,120.1834,10408.0
2023-11-07 12:05:00,122.42,122.49,122.37,122.49,5987.0,120.1736,120.2423,120.1245,120.2423,5987.0
2023-11-07 12:10:00,122.48,122.6,122.42,122.59,16456.0,120.2325,120.3503,120.1736,120.3405,16456.0
2023-11-07 12:15:00,122.59,122.91,122.57,122.76,15929.0,120.3405,120.6546,120.3208,120.5073,15929.0
2023-11-07 12:20:00,122.76,122.87,122.75,122.83,5600.0,120.5073,120.6153,120.4975,120.576,5600.0
2023-11-07 12:25:00,122.86,122.93,122.8,122.92,6686.0,120.6055,120.6742,120.5466,120.6644,6686.0
2023-11-07 12:30:00,122.94,122.94,122.67,122.85,10368.0,120.684,120.684,120.419,120.5957,10368.0
2023-11-07 12:35:00,122.84,122.94,122.8,122.89,8363.0,120.5859,120.684,120.5466,120.6349,8363.0
2023-11-07 12:40:00,122.88,122.98,122.87,122.96,9582.0,120.6251,120.7233,120.6153,120.7037,9582.0
2023-11-07 12:45:00,122.96,123.05,122.82,122.83,10091.0,120.7037,120.792,120.5662,120.576,10091.0
2023-11-07 12:50:00,122.83,122.87,122.7,122.86,5398.0,120.576,120.6153,120.4484,120.6055,5398.0
2023-11-07 12:55:00,122.83,122.97,122.78,122.97,10409.0,120.576,120.7135,120.527,120.7135,10409.0
2023-11-07 13:00:00,122.92,123.17,122.92,123.11,4992.0,120.6644,120.9098,120.6644,120.8509,4992.0
2023-11-07 13:05:00,123.12,123.24,123.09,123.19,9395.0,120.8607,120.9785,120.8313,120.9294,9395.0
2023-11-07 13:10:00,123.2,123.2,123.07,123.08,7176.0,120.9393,120.9393,120.8116,120.8215,7176.0
2023-11-07 13:15:00,123.07,123.11,122.98,123.06,7028.0,120.8116,120.8509,120.7233,120.8018,7028.0
2023-11-07 13:20:00,123.05,123.13,122.95,123.13,7844.0,120.792,120.8705,120.6938,120.8705,7844.0
2023-11-07 13:25:00,123.09,123.11,123.03,123.08,4842.0,120.8313,120.8509,120.7724,120.8215,4842.0
2023-11-07 13:30:00,123.05,123.11,122.95,123.0,9691.0,120.792,120.8509,120.6938,120.7429,9691.0
2023-11-07 13:35:00,123.02,123.15,122.99,123.11,6198.0,120.7626,120.8902,120.7331,120.8509,6198.0
2023-11-07 13:40:00,123.08,123.12,123.04,123.05,5612.0,120.8215,120.8607,120.7822,120.792,5612.0
2023-11-07 13:45:00,123.07,123.14,123.03,123.07,4699.0,120.8116,120.8804,120.7724,120.8116,4699.0
2023-11-07 13:50:00,123.06,123.15,123.04,123.04,5427.0,120.8018,120.8902,120.7822,120.7822,5427.0
2023-11-07 13:55:00,123.05,123.06,122.94,122.96,8517.0,120.792,120.8018,120.684,120.7037,8517.0
2023-11-07 14:00:00,122.95,123.13,122.95,123.12,6438.0,120.6938,120.8705,120.6938,120.8607,6438.0
2023-11-07 14:05:00,123.12,123.13,123.02,123.08,6541.0,120.8607,120.8705,120.7626,120.8215,6541.0
2023-11-07 14:10:00,123.09,123.1,123.0,123.02,6045.0,120.8313,120.8411,120.7429,120.7626,6045.0
2023-11-07 14:15:00,123.05,123.18,122.99,123.1,15492.0,120.792,120.9196,120.7331,120.8411,15492.0
2023-11-07 14:20:00,123.09,123.11,122.89,122.89,25193.0,120.8313,120.8509,120.6349,120.6349,25193.0
2023-11-07 14:25:00,122.88,122.91,122.83,122.87,6766.0,120.6251,120.6546,120.576,120.6153,6766.0
2023-11-07 14:30:00,122.87,122.93,122.82,122.83,5342.0,120.6153,120.6742,120.5662,120.576,5342.0
2023-11-07 14:35:00,122.85,122.93,122.81,122.9,11585.0,120.5957,120.6742,120.5564,120.6448,11585.0
2023-11-07 14:40:00,122.9,122.99,122.9,122.97,6830.0,120.6448,120.7331,120.6448,120.7135,6830.0
2023-11-07 14:45:00,122.97,123.05,122.96,122.98,6990.0,120.7135,120.792,120.7037,120.7233,6990.0
2023-11-07 14:50:00,123.01,123.04,122.97,123.04,5185.0,120.7527,120.7822,120.7135,120.7822,5185.0
2023-11-07 14:55:00,123.05,123.07,122.98,123.01,16300.0,120.792,120.8116,120.7233,120.7527,16300.0
2023-11-07 15:00:00,123.02,123.04,122.95,122.98,11200.0,120.7626,120.7822,120.6938,120.7233,11200.0
2023-11-07 15:05:00,122.99,122.99,122.92,122.95,5561.0,120.7331,120.7331,120.6644,120.6938,5561.0
2023-11-07 15:10:00,122.94,123.04,122.91,122.96,32431.0,120.684,120.7822,120.6546,120.7037,32431.0
2023-11-07 15:15:00,122.96,122.99,122.92,122.94,4515.0,120.7037,120.7331,120.6644,120.684,4515.0
2023-11-07 15:20:00,122.91,123.03,122.86,122.95,10324.0,120.6546,120.7724,120.6055,120.6938,10324.0
2023-11-07 15:25:00,122.95,122.96,122.92,122.96,5601.0,120.6938,120.7037,120.6644,120.7037,5601.0
2023-11-07 15:30:00,122.97,123.04,122.95,123.01,10752.0,120.7135,120.7822,120.6938,120.7527,10752.0
2023-11-07 15:35:00,123.0,123.15,122.99,123.13,8142.0,120.7429,120.8902,120.7331,120.8705,8142.0
2023-11-07 15:40:00,123.13,123.21,123.04,123.17,17903.0,120.8705,120.9491,120.7822,120.9098,17903.0
2023-11-07 15:45:00,123.16,123.34,123.15,123.27,19913.0,120.9,121.0767,120.8902,121.008,19913.0
2023-11-07 15:50:00,123.27,123.27,123.12,123.16,37821.0,121.008,121.008,120.8607,120.9,37821.0
2023-11-07 15:55:00,123.15,123.24,123.07,123.19,100428.0,120.8902,120.9785,120.8116,120.9294,100428.0
2023-11-08 09:30:00,123.25,123.25,122.7,122.86,13159.0,120.9883,120.9883,120.4484,120.6055,13159.0
2023-11-08 09:35:00,122.94,123.13,122.79,122.92,7068.0,120.684,120.8705,120.5368,120.6644,7068.0
2023-11-08 09:40:00,122.81,123.21,122.76,123.07,4316.0,120.5564,120.9491,120.5073,120.8116,4316.0
2023-11-08 09:45:00,123.05,123.1,122.88,122.96,5962.0,120.792,120.8411,120.6251,120.7037,5962.0
2023-11-08 09:50:00,122.96,123.35,122.91,123.27,21343.0,120.7037,121.0865,120.6546,121.008,21343.0
2023-11-08 09:55:00,123.39,123.49,123.22,123.23,5400.0,121.1258,121.2239,120.9589,120.9687,5400.0
2023-11-08 10:00:00,123.22,123.65,123.22,123.53,11780.0,120.9589,121.381,120.9589,121.2632,11780.0
2023-11-08 10:05:00,123.51,123.62,123.44,123.6,20967.0,121.2436,121.3516,121.1749,121.3319,20967.0
2023-11-08 10:10:00,123.63,123.65,123.37,123.56,8643.0,121.3614,121.381,121.1061,121.2927,8643.0
2023-11-08 10:15:00,123.5,123.55,123.41,123.54,8301.0,121.2338,121.2828,121.1454,121.273,8301.0
2023-11-08 10:20:00,123.5,123.51,123.31,123.48,7841.0,121.2338,121.2436,121.0472,121.2141,7841.0
2023-11-08 10:25:00,123.51,123.51,123.33,123.37,6853.0,121.2436,121.2436,121.0669,121.1061,6853.0
2023-11-08 10:30:00,123.34,123.56,123.27,123.56,7260.0,121.0767,121.2927,121.008,121.2927,7260.0
2023-11-08 10:35:00,123.52,123.52,123.44,123.46,12254.0,121.2534,121.2534,121.1749,121.1945,12254.0
2023-11-08 10:40:00,123.47,123.48,123.29,123.38,8944.0,121.2043,121.2141,121.0276,121.116,8944.0
2023-11-08 10:45:00,123.36,123.42,123.3,123.37,9879.0,121.0963,121.1552,121.0374,121.1061,9879.0
2023-11-08 10:50:00,123.36,123.41,123.18,123.29,6814.0,121.0963,121.1454,120.9196,121.0276,6814.0
2023-11-08 10:55:00,123.26,123.38,123.26,123.31,8147.0,120.9982,121.116,120.9982,121.0472,8147.0
2023-11-08 11:00:00,123.33,123.41,123.33,123.35,7563.0,121.0669,121.1454,121.0669,121.0865,7563.0
2023-11-08 11:05:00,123.37,123.41,123.31,123.33,3937.0,121.1061,121.1454,121.0472,121.0669,3937.0
2023-11-08 11:10:00,123.34,123.4,123.34,123.36,4327.0,121.0767,121.1356,121.0767,121.0963,4327.0
2023-11-08 11:15:00,123.34,123.44,123.34,123.37,5454.0,121.0767,121.1749,121.0767,121.1061,5454.0
2023-11-08 11:20:00,123.35,123.38,123.2,123.21,10846.0,121.0865,121.116,120.9393,120.9491,10846.0
2023-11-08 11:25:00,123.18,123.27,123.18,123.27,2800.0,120.9196,121.008,120.9196,121.008,2800.0
2023-11-08 11:30:00,123.29,123.4,123.25,123.29,7441.0,121.0276,121.1356,120.9883,121.0276,7441.0
2023-11-08 11:35:00,123.35,123.41,123.26,123.27,5159.0,121.0865,121.1454,120.9982,121.008,5159.0
2023-11-08 11:40:00,123.27,123.32,123.24,123.25,4043.0,121.008,121.0571,120.9785,120.9883,4043.0
2023-11-08 11:45:00,123.26,123.32,123.16,123.2,7827.0,120.9982,121.0571,120.9,120.9393,7827.0
2023-11-08 11:50:00,123.18,123.24,123.06,123.12,7697.0,120.9196,120.9785,120.8018,120.8607,7697.0
2023-11-08 11:55:00,123.12,123.13,122.95,123.01,11410.0,120.8607,120.8705,120.6938,120.7527,11410.0
2023-11-08 12:00:00,123.02,123.02,122.88,122.92,5454.0,120.7626,120.7626,120.6251,120.6644,5454.0
2023-11-08 12:05:00,122.93,123.02,122.62,122.7,6783.0,120.6742,120.7626,120.3699,120.4484,6783.0
2023-11-08 12:10:00,122.69,122.91,122.69,122.89,6801.0,120.4386,120.6546,120.4386,120.6349,6801.0
2023-11-08 12:15:00,122.86,122.91,122.84,122.88,6193.0,120.6055,120.6546,120.5859,120.6251,6193.0
2023-11-08 12:20:00,122.9,122.93,122.85,122.86,4300.0,120.6448,120.6742,120.5957,120.6055,4300.0
2023-11-08 12:25:00,122.85,122.92,122.85,122.9,11840.0,120.5957,120.6644,120.5957,120.6448,11840.0
2023-11-08 12:30:00,122.89,123.02,122.88,122.99,6277.0,120.6349,120.7626,120.6251,120.7331,6277.0
2023-11-08 12:35:00,122.97,123.08,122.95,123.08,4068.0,120.7135,120.8215,120.6938,120.8215,4068.0
2023-11-08 12:40:00,123.03,123.04,122.97,122.98,4789.0,120.7724,120.7822,120.7135,120.7233,4789.0
2023-11-08 12:45:00,122.99,123.01,122.93,122.97,3767.0,120.7331,120.7527,120.6742,120.7135,3767.0
2023-11-08 12:50:00,122.92,122.94,122.89,122.91,4027.0,120.6644,120.684,120.6349,120.6546,4027.0
2023-11-08 12:55:00,122.92,122.96,122.88,122.96,8795.0,120.6644,120.7037,120.6251,120.7037,8795.0
2023-11-08 13:00:00,122.96,123.19,122.95,123.15,9031.0,120.7037,120.9294,120.6938,120.8902,9031.0
2023-11-08 13:05:00,123.15,123.19,123.06,123.07,5425.0,120.8902,120.9294,120.8018,120.8116,5425.0
2023-11-08 13:10:00,123.06,123.07,122.91,122.96,5754.0,120.8018,120.8116,120.6546,120.7037,5754.0
2023-11-08 13:15:00,122.94,122.94,122.74,122.74,2949.0,120.684,120.684,120.4877,120.4877,2949.0
2023-11-08 13:20:00,122.74,122.83,122.71,122.79,3962.0,120.4877,120.576,120.4582,120.5368,3962.0
2023-11-08 13:25:00,122.76,122.83,122.74,122.82,2446.0,120.5073,120.576,120.4877,120.5662,2446.0
2023-11-08 13:30:00,122.8,122.83,122.76,122.76,4323.0,120.5466,120.576,120.5073,120.5073,4323.0
2023-11-08 13:35:00,122.77,122.91,122.77,122.89,5949.0,120.5171,120.6546,120.5171,120.6349,5949.0
2023-11-08 13:40:00,122.89,122.91,122.84,122.9,3659.0,120.6349,120.6546,120.5859,120.6448,3659.0
2023-11-08 13:45:00,122.9,122.92,122.88,122.89,2942.0,120.6448,120.6644,120.6251,120.6349,2942.0
2023-11-08 13:50:00,122.89,122.94,122.87,122.89,3161.0,120.6349,120.684,120.6153,120.6349,3161.0
2023-11-08 13:55:00,122.88,122.92,122.86,122.91,11055.0,120.6251,120.6644,120.6055,120.6546,11055.0
2023-11-08 14:00:00,122.91,122.99,122.84,122.91,7529.0,120.6546,120.7331,120.5859,120.6546,7529.0
2023-11-08 14:05:00,122.92,122.97,122.91,122.97,1413.0,120.6644,120.7135,120.6546,120.7135,1413.0
2023-11-08 14:10:00,122.97,122.97,122.91,122.95,4364.0,120.7135,120.7135,120.6546,120.6938,4364.0
2023-11-08 14:15:00,122.93,122.98,122.92,122.98,3855.0,120.6742,120.7233,120.6644,120.7233,3855.0
2023-11-08 14:20:00,122.96,123.01,122.94,122.94,3544.0,120.7037,120.7527,120.684,120.684,3544.0
2023-11-08 14:25:00,122.93,122.94,122.9,122.9,2431.0,120.6742,120.684,120.6448,120.6448,2431.0
2023-11-08 14:30:00,122.92,122.96,122.79,122.79,4000.0,120.6644,120.7037,120.5368,120.5368,4000.0
2023-11-08 14:35:00,122.79,122.82,122.76,122.82,2215.0,120.5368,120.5662,120.5073,120.5662,2215.0
2023-11-08 14:40:00,122.83,122.85,122.74,122.85,4094.0,120.576,120.5957,120.4877,120.5957,4094.0
2023-11-08 14:45:00,122.83,122.86,122.79,122.83,4938.0,120.576,120.6055,120.5368,120.576,4938.0
2023-11-08 14:50:00,122.86,122.91,122.84,122.87,5223.0,120.6055,120.6546,120.5859,120.6153,5223.0
2023-11-08 14:55:00,122.85,122.92,122.84,122.84,3188.0,120.5957,120.6644,120.5859,120.5859,3188.0
2023-11-08 15:00:00,122.86,122.88,122.77,122.88,6550.0,120.6055,120.6251,120.5171,120.6251,6550.0
2023-11-08 15:05:00,122.88,122.9,122.85,122.87,5280.0,120.6251,120.6448,120.5957,120.6153,5280.0
2023-11-08 15:10:00,122.88,122.91,122.81,122.85,6664.0,120.6251,120.6546,120.5564,120.5957,6664.0
2023-11-08 15:15:00,122.82,122.99,122.81,122.97,5256.0,120.5662,120.7331,120.5564,120.7135,5256.0
2023-11-08 15:20:00,122.99,123.08,122.97,123.07,6742.0,120.7331,120.8215,120.7135,120.8116,6742.0
2023-11-08 15:25:00,123.05,123.05,122.92,122.92,5479.0,120.792,120.792,120.6644,120.6644,5479.0
2023-11-08 15:30:00,122.91,122.91,122.73,122.73,5238.0,120.6546,120.6546,120.4779,120.4779,5238.0
2023-11-08 15:35:00,122.73,122.8,122.7,122.74,7487.0,120.4779,120.5466,120.4484,120.4877,7487.0
2023-11-08 15:40:00,122.73,122.84,122.67,122.8,11136.0,120.4779,120.5859,120.419,120.5466,11136.0
2023-11-08 15:45:00,122.78,122.82,122.69,122.72,15017.0,120.527,120.5662,120.4386,120.4681,15017.0
2023-11-08 15:50:00,122.71,122.94,122.71,122.84,27480.0,120.4582,120.684,120.4582,120.5859,27480.0
2023-11-08 15:55:00,122.86,122.91,122.71,122.76,80334.0,120.6055,120.6546,120.4582,120.5073,80334.0
2023-11-09 09:30:00,123.08,123.3,122.52,122.53,21694.0,120.8215,121.0374,120.2717,120.2816,21694.0
2023-11-09 09:35:00,122.5,122.57,122.12,122.29,33440.0,120.2521,120.3208,119.8791,120.046,33440.0
2023-11-09 09:40:00,122.3,122.48,122.09,122.42,8702.0,120.0558,120.2325,119.8496,120.1736,8702.0
2023-11-09 09:45:00,122.45,122.45,122.19,122.38,6814.0,120.203,120.203,119.9478,120.1343,6814.0
2023-11-09 09:50:00,122.39,122.49,122.29,122.31,5200.0,120.1441,120.2423,120.046,120.0656,5200.0
2023-11-09 09:55:00,122.35,122.63,122.29,122.62,8404.0,120.1049,120.3797,120.046,120.3699,8404.0
2023-11-09 10:00:00,122.7,122.85,122.61,122.74,8756.0,120.4484,120.5957,120.3601,120.4877,8756.0
2023-11-09 10:05:00,122.76,122.79,122.54,122.71,16574.0,120.5073,120.5368,120.2914,120.4582,16574.0
2023-11-09 10:10:00,122.73,123.07,122.71,123.07,5540.0,120.4779,120.8116,120.4582,120.8116,5540.0
2023-11-09 10:15:00,123.02,123.07,122.78,122.78,5669.0,120.7626,120.8116,120.527,120.527,5669.0
2023-11-09 10:20:00,122.8,122.81,122.55,122.81,11438.0,120.5466,120.5564,120.3012,120.5564,11438.0
2023-11-09 10:25:00,122.76,123.05,122.75,122.89,9136.0,120.5073,120.792,120.4975,120.6349,9136.0
2023-11-09 10:30:00,122.9,123.0,122.84,122.91,3974.0,120.6448,120.7429,120.5859,120.6546,3974.0
2023-11-09 10:35:00,122.99,123.16,122.75,123.13,8229.0,120.7331,120.9,120.4975,120.8705,8229.0
2023-11-09 10:40:00,123.12,123.25,123.02,123.05,5120.0,120.8607,120.9883,120.7626,120.792,5120.0
2023-11-09 10:45:00,122.96,123.22,122.96,123.17,2300.0,120.7037,120.9589,120.7037,120.9098,2300.0
2023-11-09 10:50:00,123.21,123.42,123.2,123.38,3694.0,120.9491,121.1552,120.9393,121.116,3694.0
2023-11-09 10:55:00,123.43,123.45,123.35,123.4,5377.0,121.165,121.1847,121.0865,121.1356,5377.0
2023-11-09 11:00:00,123.4,123.52,123.37,123.44,9870.0,121.1356,121.2534,121.1061,121.1749,9870.0
2023-11-09 11:05:00,123.45,123.58,123.43,123.46,2376.0,121.1847,121.3123,121.165,121.1945,2376.0
2023-11-09 11:10:00,123.44,123.46,123.41,123.46,2010.0,121.1749,121.1945,121.1454,121.1945,2010.0
2023-11-09 11:15:00,123.49,123.61,123.4,123.41,5281.0,121.2239,121.3417,121.1356,121.1454,5281.0
2023-11-09 11:20:00,123.43,123.54,123.39,123.48,4227.0,121.165,121.273,121.1258,121.2141,4227.0
2023-11-09 11:25:00,123.46,123.46,123.36,123.4,5065.0,121.1945,121.1945,121.0963,121.1356,5065.0
2023-11-09 11:30:00,123.43,123.43,123.28,123.28,2894.0,121.165,121.165,121.0178,121.0178,2894.0
2023-11-09 11:35:00,123.29,123.29,123.11,123.11,2107.0,121.0276,121.0276,120.8509,120.8509,2107.0
2023-11-09 11:40:00,123.14,123.22,123.07,123.21,3870.0,120.8804,120.9589,120.8116,120.9491,3870.0
2023-11-09 11:45:00,123.18,123.2,123.1,123.13,4039.0,120.9196,120.9393,120.8411,120.8705,4039.0
2023-11-09 11:50:00,123.15,123.2,123.0,123.0,9700.0,120.8902,120.9393,120.7429,120.7429,9700.0
2023-11-09 11:55:00,122.99,123.12,122.91,123.12,6324.0,120.7331,120.8607,120.6546,120.8607,6324.0
2023-11-09 12:00:00,123.12,123.18,122.99,123.06,5106.0,120.8607,120.9196,120.7331,120.8018,5106.0
2023-11-09 12:05:00,123.05,123.14,122.95,123.08,10578.0,120.792,120.8804,120.6938,120.8215,10578.0
2023-11-09 12:10:00,123.08,123.08,122.95,122.98,3000.0,120.8215,120.8215,120.6938,120.7233,3000.0
2023-11-09 12:15:00,122.96,123.02,122.9,122.95,2452.0,120.7037,120.7626,120.6448,120.6938,2452.0
2023-11-09 12:20:00,122.94,123.03,122.94,122.98,7195.0,120.684,120.7724,120.684,120.7233,7195.0
2023-11-09 12:25:00,122.98,123.02,122.82,122.82,4307.0,120.7233,120.7626,120.5662,120.5662,4307.0
2023-11-09 12:30:00,122.78,122.92,122.78,122.88,2345.0,120.527,120.6644,120.527,120.6251,2345.0
2023-11-09 12:35:00,122.92,122.92,122.84,122.87,2055.0,120.6644,120.6644,120.5859,120.6153,2055.0
2023-11-09 12:40:00,122.85,122.97,122.84,122.89,3758.0,120.5957,120.7135,120.5859,120.6349,3758.0
2023-11-09 12:45:00,122.89,122.95,122.85,122.95,3595.0,120.6349,120.6938,120.5957,120.6938,3595.0
2023-11-09 12:50:00,122.97,123.01,122.85,122.94,3902.0,120.7135,120.7527,120.5957,120.684,3902.0
2023-11-09 12:55:00,122.9,122.98,122.86,122.91,9861.0,120.6448,120.7233,120.6055,120.6546,9861.0
2023-11-09 13:00:00,122.94,122.98,122.38,122.47,6722.0,120.684,120.7233,120.1343,120.2227,6722.0
2023-11-09 13:05:00,122.5,122.66,122.45,122.54,9478.0,120.2521,120.4092,120.203,120.2914,9478.0
2023-11-09 13:10:00,122.59,122.89,122.55,122.89,27997.0,120.3405,120.6349,120.3012,120.6349,27997.0
2023-11-09 13:15:00,122.92,122.92,122.7,122.7,3939.0,120.6644,120.6644,120.4484,120.4484,3939.0
2023-11-09 13:20:00,122.69,122.97,122.69,122.92,7492.0,120.4386,120.7135,120.4386,120.6644,7492.0
2023-11-09 13:25:00,122.92,122.97,122.8,122.8,7349.0,120.6644,120.7135,120.5466,120.5466,7349.0
2023-11-09 13:30:00,122.8,122.85,122.68,122.72,7200.0,120.5466,120.5957,120.4288,120.4681,7200.0
2023-11-09 13:35:00,122.69,122.76,122.58,122.66,7142.0,120.4386,120.5073,120.3306,120.4092,7142.0
2023-11-09 13:40:00,122.63,122.63,122.31,122.37,5979.0,120.3797,120.3797,120.0656,120.1245,5979.0
2023-11-09 13:45:00,122.43,122.56,122.39,122.56,4172.0,120.1834,120.311,120.1441,120.311,4172.0
2023-11-09 13:50:00,122.57,122.57,122.42,122.46,4173.0,120.3208,120.3208,120.1736,120.2128,4173.0
2023-11-09 13:55:00,122.46,122.63,122.46,122.55,4140.0,120.2128,120.3797,120.2128,120.3012,4140.0
2023-11-09 14:00:00,122.52,122.52,122.29,122.35,2762.0,120.2717,120.2717,120.046,120.1049,2762.0
2023-11-09 14:05:00,122.33,122.51,122.3,122.5,3648.0,120.0852,120.2619,120.0558,120.2521,3648.0
2023-11-09 14:10:00,122.48,122.51,122.39,122.45,5558.0,120.2325,120.2619,120.1441,120.203,5558.0
2023-11-09 14:15:00,122.43,122.48,122.36,122.41,8349.0,120.1834,120.2325,120.1147,120.1638,8349.0
2023-11-09 14:20:00,122.39,122.57,122.39,122.57,4801.0,120.1441,120.3208,120.1441,120.3208,4801.0
2023-11-09 14:25:00,122.58,122.69,122.5,122.54,7664.0,120.3306,120.4386,120.2521,120.2914,7664.0
2023-11-09 14:30:00,122.55,122.65,122.54,122.56,15004.0,120.3012,120.3994,120.2914,120.311,15004.0
2023-11-09 14:35:00,122.56,122.57,122.17,122.37,10792.0,120.311,120.3208,119.9282,120.1245,10792.0
2023-11-09 14:40:00,122.36,122.37,122.29,122.33,3717.0,120.1147,120.1245,120.046,120.0852,3717.0
2023-11-09 14:45:00,122.37,122.44,122.25,122.27,12661.0,120.1245,120.1932,120.0067,120.0263,12661.0
2023-11-09 14:50:00,122.28,122.3,122.16,122.19,15925.0,120.0361,120.0558,119.9183,119.9478,15925.0
2023-11-09 14:55:00,122.16,122.28,122.15,122.2,6246.0,119.9183,120.0361,119.9085,119.9576,6246.0
2023-11-09 15:00:00,122.18,122.27,122.09,122.25,5849.0,119.938,120.0263,119.8496,120.0067,5849.0
2023-11-09 15:05:00,122.23,122.3,122.19,122.29,17564.0,119.9871,120.0558,119.9478,120.046,17564.0
2023-11-09 15:10:00,122.29,122.44,122.29,122.44,37912.0,120.046,120.1932,120.046,120.1932,37912.0
2023-11-09 15:15:00,122.41,122.41,122.25,122.28,14492.0,120.1638,120.1638,120.0067,120.0361,14492.0
2023-11-09 15:20:00,122.29,122.43,122.22,122.31,6193.0,120.046,120.1834,119.9772,120.0656,6193.0
2023-11-09 15:25:00,122.3,122.41,122.17,122.2,20434.0,120.0558,120.1638,119.9282,119.9576,20434.0
2023-11-09 15:30:00,122.2,122.32,122.18,122.2,30990.0,119.9576,120.0754,119.938,119.9576,30990.0
2023-11-09 15:35:00,122.19,122.19,121.99,122.05,32951.0,119.9478,119.9478,119.7515,119.8104,32951.0
2023-11-09 15:40:00,122.04,122.16,122.03,122.16,32139.0,119.8005,119.9183,119.7907,119.9183,32139.0
2023-11-09 15:45:00,122.16,122.37,122.07,122.36,27515.0,119.9183,120.1245,119.83,120.1147,27515.0
2023-11-09 15:50:00,122.36,122.44,122.19,122.19,45250.0,120.1147,120.1932,119.9478,119.9478,45250.0
2023-11-09 15:55:00,122.15,122.42,122.15,122.37,97307.0,119.9085,120.1736,119.9085,120.1245,97307.0
2023-11-10 09:30:00,122.82,123.12,122.01,122.14,18167.0,120.5662,120.8607,119.7711,119.8987,18167.0
2023-11-10 09:35:00,122.23,123.0,122.23,122.92,19433.0,119.9871,120.7429,119.9871,120.6644,19433.0
2023-11-10 09:40:00,122.96,123.07,122.52,122.69,8230.0,120.7037,120.8116,120.2717,120.4386,8230.0
2023-11-10 09:45:00,122.61,122.93,122.32,122.72,13926.0,120.3601,120.6742,120.0754,120.4681,13926.0
2023-11-10 09:50:00,122.93,122.93,122.45,122.5,5078.0,120.6742,120.6742,120.203,120.2521,5078.0
2023-11-10 09:55:00,122.53,122.87,122.42,122.8,43991.0,120.2816,120.6153,120.1736,120.5466,43991.0
2023-11-10 10:00:00,122.7,122.7,122.05,122.25,5605.0,120.4484,120.4484,119.8104,120.0067,5605.0
2023-11-10 10:05:00,122.25,122.43,122.22,122.22,4911.0,120.0067,120.1834,119.9772,119.9772,4911.0
2023-11-10 10:10:00,122.21,122.21,121.91,122.04,4469.0,119.9674,119.9674,119.6729,119.8005,4469.0
2023-11-10 10:15:00,122.0,122.04,121.72,121.96,20241.0,119.7613,119.8005,119.4864,119.722,20241.0
2023-11-10 10:20:00,121.95,122.03,121.82,121.85,9028.0,119.7122,119.7907,119.5846,119.614,9028.0
2023-11-10 10:25:00,121.83,121.95,121.77,121.92,13032.0,119.5944,119.7122,119.5355,119.6827,13032.0
2023-11-10 10:30:00,121.91,121.91,121.63,121.7,6059.0,119.6729,119.6729,119.3981,119.4668,6059.0
2023-11-10 10:35:00,121.69,121.86,121.63,121.63,3400.0,119.457,119.6238,119.3981,119.3981,3400.0
2023-11-10 10:40:00,121.59,121.83,121.59,121.76,14628.0,119.3588,119.5944,119.3588,119.5257,14628.0
2023-11-10 10:45:00,121.76,121.82,121.64,121.64,8902.0,119.5257,119.5846,119.4079,119.4079,8902.0
2023-11-10 10:50:00,121.63,121.68,121.5,121.62,8016.0,119.3981,119.4471,119.2705,119.3883,8016.0
2023-11-10 10:55:00,121.61,121.69,121.46,121.46,9064.0,119.3784,119.457,119.2312,119.2312,9064.0
2023-11-10 11:00:00,121.47,121.78,121.46,121.75,8710.0,119.241,119.5453,119.2312,119.5159,8710.0
2023-11-10 11:05:00,121.79,121.98,121.72,121.81,25533.0,119.5551,119.7416,119.4864,119.5748,25533.0
2023-11-10 11:10:00,121.79,121.86,121.68,121.86,10722.0,119.5551,119.6238,119.4471,119.6238,10722.0
2023-11-10 11:15:00,121.84,121.98,121.8,121.84,7446.0,119.6042,119.7416,119.5649,119.6042,7446.0
2023-11-10 11:20:00,121.88,121.95,121.85,121.92,13679.0,119.6435,119.7122,119.614,119.6827,13679.0
2023-11-10 11:25:00,121.96,121.98,121.77,121.93,8940.0,119.722,119.7416,119.5355,119.6926,8940.0
2023-11-10 11:30:00,121.9,122.01,121.69,121.96,11537.0,119.6631,119.7711,119.457,119.722,11537.0
2023-11-10 11:35:00,121.98,122.04,121.9,121.9,6397.0,119.7416,119.8005,119.6631,119.6631,6397.0
2023-11-10 11:40:00,121.88,122.03,121.87,122.02,6791.0,119.6435,119.7907,119.6337,119.7809,6791.0
2023-11-10 11:45:00,121.99,122.04,121.95,121.95,8210.0,119.7515,119.8005,119.7122,119.7122,8210.0
2023-11-10 11:50:00,121.94,122.04,121.93,121.97,11827.0,119.7024,119.8005,119.6926,119.7318,11827.0
2023-11-10 11:55:00,122.01,122.03,121.93,122.0,7426.0,119.7711,119.7907,119.6926,119.7613,7426.0
2023-11-10 12:00:00,121.98,122.24,121.98,122.1,13489.0,119.7416,119.9969,119.7416,119.8594,13489.0
2023-11-10 12:05:00,122.14,122.22,122.13,122.13,4288.0,119.8987,119.9772,119.8889,119.8889,4288.0
2023-11-10 12:10:00,122.16,122.21,122.11,122.13,2837.0,119.9183,119.9674,119.8693,119.8889,2837.0
2023-11-10 12:15:00,122.09,122.26,122.08,122.22,3956.0,119.8496,120.0165,119.8398,119.9772,3956.0
2023-11-10 12:20:00,122.25,122.39,122.25,122.32,3058.0,120.0067,120.1441,120.0067,120.0754,3058.0
2023-11-10 12:25:00,122.31,122.4,122.31,122.39,3358.0,120.0656,120.1539,120.0656,120.1441,3358.0
2023-11-10 12:30:00,122.43,122.68,122.41,122.68,15962.0,120.1834,120.4288,120.1638,120.4288,15962.0
2023-11-10 12:35:00,122.71,122.92,122.67,122.92,5481.0,120.4582,120.6644,120.419,120.6644,5481.0
2023-11-10 12:40:00,122.9,122.92,122.82,122.83,3820.0,120.6448,120.6644,120.5662,120.576,3820.0
2023-11-10 12:45:00,122.81,122.97,122.81,122.89,3234.0,120.5564,120.7135,120.5564,120.6349,3234.0
2023-11-10 12:50:00,122.91,123.07,122.86,123.03,5777.0,120.6546,120.8116,120.6055,120.7724,5777.0
2023-11-10 12:55:00,123.07,123.14,122.94,123.1,35200.0,120.8116,120.8804,120.684,120.8411,35200.0
2023-11-10 13:00:00,123.08,123.11,123.01,123.06,3355.0,120.8215,120.8509,120.7527,120.8018,3355.0
2023-11-10 13:05:00,123.02,123.02,122.86,122.89,5733.0,120.7626,120.7626,120.6055,120.6349,5733.0
2023-11-10 13:10:00,122.92,122.92,122.8,122.8,3521.0,120.6644,120.6644,120.5466,120.5466,3521.0
2023-11-10 13:15:00,122.82,122.92,122.76,122.92,7441.0,120.5662,120.6644,120.5073,120.6644,7441.0
2023-11-10 13:20:00,122.94,123.1,122.94,123.08,6521.0,120.684,120.8411,120.684,120.8215,6521.0
2023-11-10 13:25:00,123.13,123.32,123.12,123.15,6625.0,120.8705,121.0571,120.8607,120.8902,6625.0
2023-11-10 13:30:00,123.13,123.23,123.1,123.18,3200.0,120.8705,120.9687,120.8411,120.9196,3200.0
2023-11-10 13:35:00,123.18,123.24,123.11,123.21,2994.0,120.9196,120.9785,120.8509,120.9491,2994.0
2023-11-10 13:40:00,123.15,123.16,123.03,123.11,5433.0,120.8902,120.9,120.7724,120.8509,5433.0
2023-11-10 13:45:00,123.09,123.2,123.09,123.16,2605.0,120.8313,120.9393,120.8313,120.9,2605.0
2023-11-10 13:50:00,123.14,123.19,123.1,123.18,6168.0,120.8804,120.9294,120.8411,120.9196,6168.0
2023-11-10 13:55:00,123.17,123.26,123.16,123.23,9624.0,120.9098,120.9982,120.9,120.9687,9624.0
2023-11-10 14:00:00,123.2,123.31,123.19,123.27,13590.0,120.9393,121.0472,120.9294,121.008,13590.0
2023-11-10 14:05:00,123.29,123.31,123.2,123.26,4266.0,121.0276,121.0472,120.9393,120.9982,4266.0
2023-11-10 14:10:00,123.27,123.34,123.23,123.3,7132.0,121.008,121.0767,120.9687,121.0374,7132.0
2023-11-10 14:15:00,123.27,123.4,123.27,123.3,2635.0,121.008,121.1356,121.008,121.0374,2635.0
2023-11-10 14:20:00,123.33,123.39,123.29,123.33,4400.0,121.0669,121.1258,121.0276,121.0669,4400.0
2023-11-10 14:25:00,123.34,123.44,123.32,123.37,3354.0,121.0767,121.1749,121.0571,121.1061,3354.0
2023-11-10 14:30:00,123.36,123.37,123.26,123.28,7326.0,121.0963,121.1061,120.9982,121.0178,7326.0
2023-11-10 14:35:00,123.28,123.31,123.19,123.24,6521.0,121.0178,121.0472,120.9294,120.9785,6521.0
2023-11-10 14:40:00,123.22,123.24,123.14,123.2,7169.0,120.9589,120.9785,120.8804,120.9393,7169.0
2023-11-10 14:45:00,123.15,123.2,123.09,123.12,7081.0,120.8902,120.9393,120.8313,120.8607,7081.0
2023-11-10 14:50:00,123.12,123.22,123.11,123.15,4760.0,120.8607,120.9589,120.8509,120.8902,4760.0
2023-11-10 14:55:00,123.14,123.17,123.11,123.14,5940.0,120.8804,120.9098,120.8509,120.8804,5940.0
2023-11-10 15:00:00,123.14,123.2,123.05,123.05,3535.0,120.8804,120.9393,120.792,120.792,3535.0
2023-11-10 15:05:00,123.04,123.05,122.98,123.02,6395.0,120.7822,120.792,120.7233,120.7626,6395.0
2023-11-10 15:10:00,123.01,123.02,122.92,122.99,6596.0,120.7527,120.7626,120.6644,120.7331,6596.0
2023-11-10 15:15:00,122.98,123.09,122.91,123.09,6300.0,120.7233,120.8313,120.6546,120.8313,6300.0
2023-11-10 15:20:00,123.07,123.2,122.99,123.19,6282.0,120.8116,120.9393,120.7331,120.9294,6282.0
2023-11-10 15:25:00,123.19,123.3,123.15,123.27,8193.0,120.9294,121.0374,120.8902,121.008,8193.0
2023-11-10 15:30:00,123.3,123.42,123.28,123.39,48443.0,121.0374,121.1552,121.0178,121.1258,48443.0
2023-11-10 15:35:00,123.39,123.39,123.21,123.22,7575.0,121.1258,121.1258,120.9491,120.9589,7575.0
2023-11-10 15:40:00,123.23,123.32,123.23,123.28,7815.0,120.9687,121.0571,120.9687,121.0178,7815.0
2023-11-10 15:45:00,123.27,123.39,123.2,123.29,11322.0,121.008,121.1258,120.9393,121.0276,11322.0
2023-11-10 15:50:00,123.28,123.42,123.26,123.32,29002.0,121.0178,121.1552,120.9982,121.0571,29002.0
2023-11-10 15:55:00,123.31,123.37,123.29,123.33,88362.0,121.0472,121.1061,121.0276,121.0669,88362.0
2023-11-13 09:30:00,122.81,123.33,122.63,123.09,15820.0,120.5564,121.0669,120.3797,120.8313,15820.0
2023-11-13 09:35:00,123.05,123.36,123.04,123.32,11935.0,120.792,121.0963,120.7822,121.0571,11935.0
2023-11-13 09:40:00,123.3,123.53,123.24,123.5,7380.0,121.0374,121.2632,120.9785,121.2338,7380.0
2023-11-13 09:45:00,123.5,123.5,123.17,123.22,8970.0,121.2338,121.2338,120.9098,120.9589,8970.0
2023-11-13 09:50:00,123.25,123.47,122.73,122.79,16820.0,120.9883,121.2043,120.4779,120.5368,16820.0
2023-11-13 09:55:00,122.77,123.0,122.76,122.95,9409.0,120.5171,120.7429,120.5073,120.6938,9409.0
2023-11-13 10:00:00,122.93,122.98,122.74,122.89,14641.0,120.6742,120.7233,120.4877,120.6349,14641.0
2023-11-13 10:05:00,122.96,123.16,122.9,123.16,8564.0,120.7037,120.9,120.6448,120.9,8564.0
2023-11-13 10:10:00,123.24,123.28,123.14,123.25,11015.0,120.9785,121.0178,120.8804,120.9883,11015.0
2023-11-13 10:15:00,123.22,123.25,122.94,123.04,12109.0,120.9589,120.9883,120.684,120.7822,12109.0
2023-11-13 10:20:00,123.09,123.28,123.04,123.2,8302.0,120.8313,121.0178,120.7822,120.9393,8302.0
2023-11-13 10:25:00,123.19,123.23,123.01,123.17,23778.0,120.9294,120.9687,120.7527,120.9098,23778.0
2023-11-13 10:30:00,123.17,123.2,123.0,123.06,6360.0,120.9098,120.9393,120.7429,120.8018,6360.0
2023-11-13 10:35:00,123.08,123.11,122.98,122.99,8223.0,120.8215,120.8509,120.7233,120.7331,8223.0
2023-11-13 10:40:00,122.98,123.12,122.97,123.06,17228.0,120.7233,120.8607,120.7135,120.8018,17228.0
2023-11-13 10:45:00,122.99,123.14,122.99,123.14,5904.0,120.7331,120.8804,120.7331,120.8804,5904.0
2023-11-13 10:50:00,123.17,123.36,123.13,123.31,5741.0,120.9098,121.0963,120.8705,121.0472,5741.0
2023-11-13 10:55:00,123.29,123.29,123.16,123.23,7856.0,121.0276,121.0276,120.9,120.9687,7856.0
2023-11-13 11:00:00,123.22,123.25,123.08,123.13,5879.0,120.9589,120.9883,120.8215,120.8705,5879.0
2023-11-13 11:05:00,123.11,123.12,122.98,122.99,4994.0,120.8509,120.8607,120.7233,120.7331,4994.0
2023-11-13 11:10:00,122.98,123.07,122.96,123.02,8130.0,120.7233,120.8116,120.7037,120.7626,8130.0
2023-11-13 11:15:00,123.02,123.04,122.87,122.99,15932.0,120.7626,120.7822,120.6153,120.7331,15932.0
2023-11-13 11:20:00,123.0,123.0,122.86,122.93,4132.0,120.7429,120.7429,120.6055,120.6742,4132.0
2023-11-13 11:25:00,122.92,122.93,122.84,122.93,5205.0,120.6644,120.6742,120.5859,120.6742,5205.0
2023-11-13 11:30:00,122.92,123.07,122.84,122.96,8455.0,120.6644,120.8116,120.5859,120.7037,8455.0
2023-11-13 11:35:00,122.96,122.96,122.77,122.78,5036.0,120.7037,120.7037,120.5171,120.527,5036.0
2023-11-13 11:40:00,122.77,122.98,122.76,122.93,5409.0,120.5171,120.7233,120.5073,120.6742,5409.0
2023-11-13 11:45:00,122.95,123.23,122.95,123.1,7859.0,120.6938,120.9687,120.6938,120.8411,7859.0
2023-11-13 11:50:00,123.1,123.27,123.1,123.2,6126.0,120.8411,121.008,120.8411,120.9393,6126.0
2023-11-13 11:55:00,123.23,123.26,123.15,123.16,3645.0,120.9687,120.9982,120.8902,120.9,3645.0
2023-11-13 12:00:00,123.17,123.32,123.16,123.22,3958.0,120.9098,121.0571,120.9,120.9589,3958.0
2023-11-13 12:05:00,123.2,123.22,123.08,123.12,7141.0,120.9393,120.9589,120.8215,120.8607,7141.0
2023-11-13 12:10:00,123.11,123.15,122.89,122.96,4719.0,120.8509,120.8902,120.6349,120.7037,4719.0
2023-11-13 12:15:00,122.93,123.2,122.9,122.95,4630.0,120.6742,120.9393,120.6448,120.6938,4630.0
2023-11-13 12:20:00,122.94,123.2,122.91,122.99,4555.0,120.684,120.9393,120.6546,120.7331,4555.0
2023-11-13 12:25:00,122.98,123.02,122.95,122.99,6183.0,120.7233,120.7626,120.6938,120.7331,6183.0
2023-11-13 12:30:00,123.0,123.05,122.93,123.05,3714.0,120.7429,120.792,120.6742,120.792,3714.0
2023-11-13 12:35:00,123.04,123.05,122.92,123.0,4395.0,120.7822,120.792,120.6644,120.7429,4395.0
2023-11-13 12:40:00,122.99,122.99,122.85,122.89,3127.0,120.7331,120.7331,120.5957,120.6349,3127.0
2023-11-13 12:45:00,122.89,122.97,122.84,122.95,5405.0,120.6349,120.7135,120.5859,120.6938,5405.0
2023-11-13 12:50:00,122.96,123.01,122.88,122.95,3900.0,120.7037,120.7527,120.6251,120.6938,3900.0
2023-11-13 12:55:00,122.94,123.03,122.91,123.03,10970.0,120.684,120.7724,120.6546,120.7724,10970.0
2023-11-13 13:00:00,123.03,123.13,122.98,123.08,5300.0,120.7724,120.8705,120.7233,120.8215,5300.0
2023-11-13 13:05:00,123.08,123.09,122.94,122.94,3828.0,120.8215,120.8313,120.684,120.684,3828.0
2023-11-13 13:10:00,122.92,123.15,122.92,123.15,4131.0,120.6644,120.8902,120.6644,120.8902,4131.0
2023-11-13 13:15:00,123.13,123.18,123.11,123.18,4823.0,120.8705,120.9196,120.8509,120.9196,4823.0
2023-11-13 13:20:00,123.17,123.17,123.03,123.05,8333.0,120.9098,120.9098,120.7724,120.792,8333.0
2023-11-13 13:25:00,123.04,123.07,123.01,123.04,7350.0,120.7822,120.8116,120.7527,120.7822,7350.0
2023-11-13 13:30:00,123.03,123.06,122.93,122.93,12053.0,120.7724,120.8018,120.6742,120.6742,12053.0
2023-11-13 13:35:00,122.96,123.03,122.96,123.03,4346.0,120.7037,120.7724,120.7037,120.7724,4346.0
2023-11-13 13:40:00,123.03,123.04,122.94,123.03,7857.0,120.7724,120.7822,120.684,120.7724,7857.0
2023-11-13 13:45:00,123.02,123.11,123.0,123.02,6500.0,120.7626,120.8509,120.7429,120.7626,6500.0
2023-11-13 13:50:00,123.02,123.02,122.84,122.84,4021.0,120.7626,120.7626,120.5859,120.5859,4021.0
2023-11-13 13:55:00,122.79,122.9,122.77,122.83,11894.0,120.5368,120.6448,120.5171,120.576,11894.0
2023-11-13 14:00:00,122.82,122.88,122.74,122.74,6290.0,120.5662,120.6251,120.4877,120.4877,6290.0
2023-11-13 14:05:00,122.74,122.78,122.7,122.77,5023.0,120.4877,120.527,120.4484,120.5171,5023.0
2023-11-13 14:10:00,122.75,122.81,122.7,122.77,7966.0,120.4975,120.5564,120.4484,120.5171,7966.0
2023-11-13 14:15:00,122.76,122.77,122.64,122.71,8898.0,120.5073,120.5171,120.3895,120.4582,8898.0
2023-11-13 14:20:00,122.7,122.78,122.66,122.78,5076.0,120.4484,120.527,120.4092,120.527,5076.0
2023-11-13 14:25:00,122.76,122.79,122.71,122.77,6067.0,120.5073,120.5368,120.4582,120.5171,6067.0
2023-11-13 14:30:00,122.78,122.89,122.78,122.83,6945.0,120.527,120.6349,120.527,120.576,6945.0
2023-11-13 14:35:00,122.84,122.87,122.83,122.84,4185.0,120.5859,120.6153,120.576,120.5859,4185.0
2023-11-13 14:40:00,122.84,122.87,122.72,122.74,7698.0,120.5859,120.6153,120.4681,120.4877,7698.0
2023-11-13 14:45:00,122.73,122.77,122.64,122.65,8640.0,120.4779,120.5171,120.3895,120.3994,8640.0
2023-11-13 14:50:00,122.66,122.66,122.58,122.62,11121.0,120.4092,120.4092,120.3306,120.3699,11121.0
2023-11-13 14:55:00,122.64,122.68,122.59,122.63,8258.0,120.3895,120.4288,120.3405,120.3797,8258.0
2023-11-13 15:00:00,122.63,122.63,122.45,122.47,7876.0,120.3797,120.3797,120.203,120.2227,7876.0
2023-11-13 15:05:00,122.46,122.46,122.35,122.37,9190.0,120.2128,120.2128,120.1049,120.1245,9190.0
2023-11-13 15:10:00,122.35,122.46,122.29,122.45,14521.0,120.1049,120.2128,120.046,120.203,14521.0
2023-11-13 15:15:00,122.44,122.53,122.4,122.53,10255.0,120.1932,120.2816,120.1539,120.2816,10255.0
2023-11-13 15:20:00,122.54,122.77,122.53,122.75,9340.0,120.2914,120.5171,120.2816,120.4975,9340.0
2023-11-13 15:25:00,122.73,122.75,122.52,122.52,11589.0,120.4779,120.4975,120.2717,120.2717,11589.0
2023-11-13 15:30:00,122.51,122.56,122.44,122.53,16904.0,120.2619,120.311,120.1932,120.2816,16904.0
2023-11-13 15:35:00,122.52,122.55,122.34,122.38,16774.0,120.2717,120.3012,120.095,120.1343,16774.0
2023-11-13 15:40:00,122.38,122.53,122.36,122.43,25279.0,120.1343,120.2816,120.1147,120.1834,25279.0
2023-11-13 15:45:00,122.43,122.44,122.39,122.43,28255.0,120.1834,120.1932,120.1441,120.1834,28255.0
2023-11-13 15:50:00,122.46,122.49,122.2,122.33,61865.0,120.2128,120.2423,119.9576,120.0852,61865.0
2023-11-13 15:55:00,122.32,122.39,122.25,122.36,133463.0,120.0754,120.1441,120.0067,120.1147,133463.0
2023-11-14 09:30:00,124.0,124.66,123.86,124.58,38307.0,121.7246,122.3725,121.5871,122.2939,38307.0
2023-11-14 09:35:00,124.57,124.85,124.44,124.57,34824.0,122.2841,122.559,122.1565,122.2841,34824.0
2023-11-14 09:40:00,124.52,124.65,124.19,124.58,10027.0,122.235,122.3626,121.9111,122.2939,10027.0
2023-11-14 09:45:00,124.61,125.22,124.53,125.0,21627.0,122.3234,122.9222,122.2449,122.7062,21627.0
2023-11-14 09:50:00,124.93,125.08,124.72,124.72,12199.0,122.6375,122.7848,122.4314,122.4314,12199.0
2023-11-14 09:55:00,124.79,125.05,124.79,124.97,11817.0,122.5001,122.7553,122.5001,122.6768,11817.0
2023-11-14 10:00:00,124.95,125.11,124.72,125.06,16537.0,122.6571,122.8142,122.4314,122.7651,16537.0
2023-11-14 10:05:00,125.01,125.45,125.01,125.42,15264.0,122.716,123.148,122.716,123.1185,15264.0
2023-11-14 10:10:00,125.37,125.4,125.22,125.25,11331.0,123.0694,123.0989,122.9222,122.9516,11331.0
2023-11-14 10:15:00,125.33,125.38,125.26,125.34,7437.0,123.0302,123.0793,122.9615,123.04,7437.0
2023-11-14 10:20:00,125.29,125.63,125.24,125.57,13514.0,122.9909,123.3247,122.9418,123.2658,13514.0
2023-11-14 10:25:00,125.57,125.6,125.49,125.57,11863.0,123.2658,123.2952,123.1872,123.2658,11863.0
2023-11-14 10:30:00,125.55,125.73,125.53,125.73,9991.0,123.2461,123.4228,123.2265,123.4228,9991.0
2023-11-14 10:35:00,125.72,125.8,125.67,125.73,9483.0,123.413,123.4915,123.3639,123.4228,9483.0
2023-11-14 10:40:00,125.75,125.84,125.65,125.68,8421.0,123.4425,123.5308,123.3443,123.3737,8421.0
2023-11-14 10:45:00,125.67,125.74,125.61,125.61,9904.0,123.3639,123.4326,123.305,123.305,9904.0
2023-11-14 10:50:00,125.68,125.81,125.57,125.57,6865.0,123.3737,123.5014,123.2658,123.2658,6865.0
2023-11-14 10:55:00,125.56,125.56,125.43,125.49,7372.0,123.256,123.256,123.1283,123.1872,7372.0
2023-11-14 11:00:00,125.51,125.59,125.42,125.42,5759.0,123.2069,123.2854,123.1185,123.1185,5759.0
2023-11-14 11:05:00,125.4,125.4,125.28,125.33,5037.0,123.0989,123.0989,122.9811,123.0302,5037.0
2023-11-14 11:10:00,125.35,125.75,125.34,125.7,8520.0,123.0498,123.4425,123.04,123.3934,8520.0
2023-11-14 11:15:00,125.71,125.8,125.52,125.53,5178.0,123.4032,123.4915,123.2167,123.2265,5178.0
2023-11-14 11:20:00,125.5,125.6,125.5,125.53,4417.0,123.1971,123.2952,123.1971,123.2265,4417.0
2023-11-14 11:25:00,125.58,125.64,125.43,125.63,4235.0,123.2756,123.3345,123.1283,123.3247,4235.0
2023-11-14 11:30:00,125.6,125.6,125.47,125.51,5029.0,123.2952,123.2952,123.1676,123.2069,5029.0
2023-11-14 11:35:00,125.53,125.71,125.53,125.64,5501.0,123.2265,123.4032,123.2265,123.3345,5501.0
2023-11-14 11:40:00,125.66,125.75,125.63,125.65,4267.0,123.3541,123.4425,123.3247,123.3443,4267.0
2023-11-14 11:45:00,125.67,125.86,125.53,125.53,13307.0,123.3639,123.5504,123.2265,123.2265,13307.0
2023-11-14 11:50:00,125.51,125.51,125.22,125.24,3686.0,123.2069,123.2069,122.9222,122.9418,3686.0
2023-11-14 11:55:00,125.2,125.29,125.16,125.21,5082.0,122.9026,122.9909,122.8633,122.9124,5082.0
2023-11-14 12:00:00,125.2,125.25,125.14,125.16,6705.0,122.9026,122.9516,122.8437,122.8633,6705.0
2023-11-14 12:05:00,125.14,125.14,124.9,124.91,7836.0,122.8437,122.8437,122.6081,122.6179,7836.0
2023-11-14 12:10:00,124.91,124.98,124.87,124.94,5692.0,122.6179,122.6866,122.5786,122.6473,5692.0
2023-11-14 12:15:00,124.94,124.95,124.83,124.85,6247.0,122.6473,122.6571,122.5393,122.559,6247.0
2023-11-14 12:20:00,124.85,124.85,124.71,124.74,5873.0,122.559,122.559,122.4215,122.451,5873.0
2023-11-14 12:25:00,124.75,124.91,124.74,124.84,8063.0,122.4608,122.6179,122.451,122.5492,8063.0
2023-11-14 12:30:00,124.83,125.09,124.8,125.09,6623.0,122.5393,122.7946,122.5099,122.7946,6623.0
2023-11-14 12:35:00,125.11,125.13,125.05,125.11,7033.0,122.8142,122.8338,122.7553,122.8142,7033.0
2023-11-14 12:40:00,125.08,125.08,124.86,124.89,4831.0,122.7848,122.7848,122.5688,122.5982,4831.0
2023-11-14 12:45:00,124.92,125.02,124.91,125.01,5829.0,122.6277,122.7259,122.6179,122.716,5829.0
2023-11-14 12:50:00,125.0,125.09,124.97,125.08,5787.0,122.7062,122.7946,122.6768,122.7848,5787.0
2023-11-14 12:55:00,125.09,125.2,125.06,125.13,4406.0,122.7946,122.9026,122.7651,122.8338,4406.0
2023-11-14 13:00:00,125.14,125.19,125.09,125.16,4747.0,122.8437,122.8927,122.7946,122.8633,4747.0
2023-11-14 13:05:00,125.16,125.22,125.16,125.2,10318.0,122.8633,122.9222,122.8633,122.9026,10318.0
2023-11-14 13:10:00,125.18,125.29,125.11,125.2,8187.0,122.8829,122.9909,122.8142,122.9026,8187.0
2023-11-14 13:15:00,125.19,125.26,125.11,125.21,3650.0,122.8927,122.9615,122.8142,122.9124,3650.0
2023-11-14 13:20:00,125.19,125.26,125.1,125.13,6187.0,122.8927,122.9615,122.8044,122.8338,6187.0
2023-11-14 13:25:00,125.1,125.23,125.08,125.2,7501.0,122.8044,122.932,122.7848,122.9026,7501.0
2023-11-14 13:30:00,125.21,125.28,125.18,125.28,8126.0,122.9124,122.9811,122.8829,122.9811,8126.0
2023-11-14 13:35:00,125.25,125.25,125.13,125.22,3094.0,122.9516,122.9516,122.8338,122.9222,3094.0
2023-11-14 13:40:00,125.22,125.22,125.06,125.06,6402.0,122.9222,122.9222,122.7651,122.7651,6402.0
2023-11-14 13:45:00,125.05,125.12,125.04,125.05,5387.0,122.7553,122.824,122.7455,122.7553,5387.0
2023-11-14 13:50:00,125.04,125.13,125.02,125.02,6685.0,122.7455,122.8338,122.7259,122.7259,6685.0
2023-11-14 13:55:00,124.99,125.05,124.82,124.82,5385.0,122.6964,122.7553,122.5295,122.5295,5385.0
2023-11-14 14:00:00,124.85,124.85,124.7,124.72,7309.0,122.559,122.559,122.4117,122.4314,7309.0
2023-11-14 14:05:00,124.71,124.71,124.54,124.57,12451.0,122.4215,122.4215,122.2547,122.2841,12451.0
2023-11-14 14:10:00,124.57,124.66,124.5,124.6,20173.0,122.2841,122.3725,122.2154,122.3136,20173.0
2023-11-14 14:15:00,124.6,124.62,124.51,124.56,23325.0,122.3136,122.3332,122.2252,122.2743,23325.0
2023-11-14 14:20:00,124.54,124.64,124.52,124.64,20655.0,122.2547,122.3528,122.235,122.3528,20655.0
2023-11-14 14:25:00,124.62,124.73,124.61,124.69,9386.0,122.3332,122.4412,122.3234,122.4019,9386.0
2023-11-14 14:30:00,124.68,124.78,124.65,124.77,7513.0,122.3921,122.4903,122.3626,122.4804,7513.0
2023-11-14 14:35:00,124.78,124.78,124.73,124.73,8193.0,122.4903,122.4903,122.4412,122.4412,8193.0
2023-11-14 14:40:00,124.75,124.78,124.71,124.75,50961.0,122.4608,122.4903,122.4215,122.4608,50961.0
2023-11-14 14:45:00,124.75,124.83,124.69,124.83,14866.0,122.4608,122.5393,122.4019,122.5393,14866.0
2023-11-14 14:50:00,124.87,124.91,124.82,124.87,5813.0,122.5786,122.6179,122.5295,122.5786,5813.0
2023-11-14 14:55:00,124.88,124.94,124.85,124.9,7499.0,122.5884,122.6473,122.559,122.6081,7499.0
2023-11-14 15:00:00,124.91,124.99,124.9,124.98,10568.0,122.6179,122.6964,122.6081,122.6866,10568.0
2023-11-14 15:05:00,124.97,125.16,124.94,125.12,28019.0,122.6768,122.8633,122.6473,122.824,28019.0
2023-11-14 15:10:00,125.1,125.14,125.02,125.11,21890.0,122.8044,122.8437,122.7259,122.8142,21890.0
2023-11-14 15:15:00,125.13,125.16,125.08,125.14,11755.0,122.8338,122.8633,122.7848,122.8437,11755.0
2023-11-14 15:20:00,125.14,125.2,124.99,124.99,14880.0,122.8437,122.9026,122.6964,122.6964,14880.0
2023-11-14 15:25:00,124.97,124.97,124.86,124.97,25236.0,122.6768,122.6768,122.5688,122.6768,25236.0
2023-11-14 15:30:00,124.97,124.97,124.88,124.9,14338.0,122.6768,122.6768,122.5884,122.6081,14338.0
2023-11-14 15:35:00,124.89,124.97,124.85,124.94,18718.0,122.5982,122.6768,122.559,122.6473,18718.0
2023-11-14 15:40:00,124.94,124.95,124.83,124.9,30288.0,122.6473,122.6571,122.5393,122.6081,30288.0
2023-11-14 15:45:00,124.89,124.92,124.82,124.82,29778.0,122.5982,122.6277,122.5295,122.5295,29778.0
2023-11-14 15:50:00,124.83,124.83,124.68,124.72,80603.0,122.5393,122.5393,122.3921,122.4314,80603.0
2023-11-14 15:55:00,124.75,124.82,124.65,124.8,153733.0,122.4608,122.5295,122.3626,122.5099,153733.0
2023-11-15 09:30:00,124.0,124.55,123.54,124.0,89746.0,121.7246,122.2645,121.273,121.7246,89746.0
2023-11-15 09:35:00,123.95,124.06,123.47,123.82,40334.0,121.6755,121.7835,121.2043,121.5479,40334.0
2023-11-15 09:40:00,123.72,123.94,123.5,123.87,28807.0,121.4497,121.6657,121.2338,121.597,28807.0
2023-11-15 09:45:00,123.86,124.27,123.74,123.76,33318.0,121.5871,121.9896,121.4693,121.489,33318.0
2023-11-15 09:50:00,123.78,124.01,123.71,123.84,37817.0,121.5086,121.7344,121.4399,121.5675,37817.0
2023-11-15 09:55:00,123.81,124.13,123.65,124.01,29675.0,121.5381,121.8522,121.381,121.7344,29675.0
2023-11-15 10:00:00,124.03,124.2,124.02,124.12,34431.0,121.754,121.9209,121.7442,121.8424,34431.0
2023-11-15 10:05:00,124.13,124.5,124.06,124.45,35435.0,121.8522,122.2154,121.7835,122.1663,35435.0
2023-11-15 10:10:00,124.43,124.57,124.27,124.28,26290.0,122.1467,122.2841,121.9896,121.9994,26290.0
2023-11-15 10:15:00,124.3,124.39,124.02,124.02,32977.0,122.0191,122.1074,121.7442,121.7442,32977.0
2023-11-15 10:20:00,124.05,124.07,123.83,123.85,22641.0,121.7737,121.7933,121.5577,121.5773,22641.0
2023-11-15 10:25:00,123.86,123.98,123.76,123.8,35040.0,121.5871,121.7049,121.489,121.5282,35040.0
2023-11-15 10:30:00,123.8,123.84,123.62,123.73,22809.0,121.5282,121.5675,121.3516,121.4595,22809.0
2023-11-15 10:35:00,123.73,123.78,123.64,123.75,22179.0,121.4595,121.5086,121.3712,121.4792,22179.0
2023-11-15 10:40:00,123.76,123.89,123.69,123.86,37964.0,121.489,121.6166,121.4203,121.5871,37964.0
2023-11-15 10:45:00,123.86,123.91,123.79,123.8,39081.0,121.5871,121.6362,121.5184,121.5282,39081.0
2023-11-15 10:50:00,123.81,124.31,123.77,124.24,41716.0,121.5381,122.0289,121.4988,121.9602,41716.0
2023-11-15 10:55:00,124.24,124.29,124.09,124.18,33553.0,121.9602,122.0093,121.8129,121.9013,33553.0
2023-11-15 11:00:00,124.17,124.46,124.17,124.42,45296.0,121.8915,122.1761,121.8915,122.1369,45296.0
2023-11-15 11:05:00,124.4,124.44,124.23,124.44,12959.0,122.1172,122.1565,121.9504,122.1565,12959.0
2023-11-15 11:10:00,124.51,124.66,124.44,124.66,19475.0,122.2252,122.3725,122.1565,122.3725,19475.0
2023-11-15 11:15:00,124.66,124.79,124.66,124.79,13131.0,122.3725,122.5001,122.3725,122.5001,13131.0
2023-11-15 11:20:00,124.8,124.84,124.65,124.65,15290.0,122.5099,122.5492,122.3626,122.3626,15290.0
2023-11-15 11:25:00,124.64,124.69,124.38,124.47,16174.0,122.3528,122.4019,122.0976,122.186,16174.0
2023-11-15 11:30:00,124.42,124.63,124.37,124.62,15610.0,122.1369,122.343,122.0878,122.3332,15610.0
2023-11-15 11:35:00,124.6,124.62,124.36,124.48,35097.0,122.3136,122.3332,122.078,122.1958,35097.0
2023-11-15 11:40:00,124.48,124.5,124.28,124.44,40100.0,122.1958,122.2154,121.9994,122.1565,40100.0
2023-11-15 11:45:00,124.46,124.83,124.46,124.7,23842.0,122.1761,122.5393,122.1761,122.4117,23842.0
2023-11-15 11:50:00,124.68,124.68,124.49,124.51,6665.0,122.3921,122.3921,122.2056,122.2252,6665.0
2023-11-15 11:55:00,124.47,124.51,124.21,124.21,7926.0,122.186,122.2252,121.9307,121.9307,7926.0
2023-11-15 12:00:00,124.2,124.23,124.1,124.11,9995.0,121.9209,121.9504,121.8227,121.8326,9995.0
2023-11-15 12:05:00,124.12,124.24,124.09,124.16,6320.0,121.8424,121.9602,121.8129,121.8816,6320.0
2023-11-15 12:10:00,124.17,124.17,124.02,124.12,6871.0,121.8915,121.8915,121.7442,121.8424,6871.0
2023-11-15 12:15:00,124.11,124.14,124.04,124.05,9175.0,121.8326,121.862,121.7638,121.7737,9175.0
2023-11-15 12:20:00,124.03,124.16,123.99,124.13,8456.0,121.754,121.8816,121.7148,121.8522,8456.0
2023-11-15 12:25:00,124.13,124.24,124.12,124.23,10679.0,121.8522,121.9602,121.8424,121.9504,10679.0
2023-11-15 12:30:00,124.21,124.27,124.17,124.2,7948.0,121.9307,121.9896,121.8915,121.9209,7948.0
2023-11-15 12:35:00,124.2,124.27,124.14,124.23,6524.0,121.9209,121.9896,121.862,121.9504,6524.0
2023-11-15 12:40:00,124.23,124.26,124.12,124.12,9186.0,121.9504,121.9798,121.8424,121.8424,9186.0
2023-11-15 12:45:00,124.13,124.13,124.02,124.05,7768.0,121.8522,121.8522,121.7442,121.7737,7768.0
2023-11-15 12:50:00,124.04,124.04,123.9,123.92,10614.0,121.7638,121.7638,121.6264,121.646,10614.0
2023-11-15 12:55:00,123.9,124.02,123.79,123.99,18784.0,121.6264,121.7442,121.5184,121.7148,18784.0
2023-11-15 13:00:00,123.99,124.11,123.88,123.88,14774.0,121.7148,121.8326,121.6068,121.6068,14774.0
2023-11-15 13:05:00,123.87,123.93,123.79,123.9,6461.0,121.597,121.6559,121.5184,121.6264,6461.0
2023-11-15 13:10:00,123.9,123.9,123.77,123.77,5208.0,121.6264,121.6264,121.4988,121.4988,5208.0
2023-11-15 13:15:00,123.78,123.88,123.75,123.84,9690.0,121.5086,121.6068,121.4792,121.5675,9690.0
2023-11-15 13:20:00,123.86,124.12,123.84,124.12,17857.0,121.5871,121.8424,121.5675,121.8424,17857.0
2023-11-15 13:25:00,124.1,124.11,123.96,123.97,14093.0,121.8227,121.8326,121.6853,121.6951,14093.0
2023-11-15 13:30:00,123.98,124.23,123.96,124.23,14661.0,121.7049,121.9504,121.6853,121.9504,14661.0
2023-11-15 13:35:00,124.24,124.41,124.23,124.38,7405.0,121.9602,122.1271,121.9504,122.0976,7405.0
2023-11-15 13:40:00,124.36,124.5,124.35,124.45,9399.0,122.078,122.2154,122.0682,122.1663,9399.0
2023-11-15 13:45:00,124.42,124.45,124.35,124.43,10896.0,122.1369,122.1663,122.0682,122.1467,10896.0
2023-11-15 13:50:00,124.43,124.44,124.36,124.38,12188.0,122.1467,122.1565,122.078,122.0976,12188.0
2023-11-15 13:55:00,124.38,124.56,124.37,124.55,13098.0,122.0976,122.2743,122.0878,122.2645,13098.0
2023-11-15 14:00:00,124.59,124.8,124.58,124.72,14268.0,122.3038,122.5099,122.2939,122.4314,14268.0
2023-11-15 14:05:00,124.73,124.76,124.58,124.58,17692.0,122.4412,122.4706,122.2939,122.2939,17692.0
2023-11-15 14:10:00,124.57,124.6,124.51,124.57,16497.0,122.2841,122.3136,122.2252,122.2841,16497.0
2023-11-15 14:15:00,124.57,124.6,124.4,124.44,12207.0,122.2841,122.3136,122.1172,122.1565,12207.0
2023-11-15 14:20:00,124.45,124.45,124.33,124.38,17970.0,122.1663,122.1663,122.0485,122.0976,17970.0
2023-11-15 14:25:00,124.37,124.45,124.34,124.39,20244.0,122.0878,122.1663,122.0583,122.1074,20244.0
2023-11-15 14:30:00,124.42,124.46,124.26,124.34,20651.0,122.1369,122.1761,121.9798,122.0583,20651.0
2023-11-15 14:35:00,124.34,124.43,124.3,124.43,18141.0,122.0583,122.1467,122.0191,122.1467,18141.0
2023-11-15 14:40:00,124.44,124.55,124.39,124.39,61489.0,122.1565,122.2645,122.1074,122.1074,61489.0
2023-11-15 14:45:00,124.4,124.42,124.26,124.27,12438.0,122.1172,122.1369,121.9798,121.9896,12438.0
2023-11-15 14:50:00,124.27,124.27,124.13,124.17,14065.0,121.9896,121.9896,121.8522,121.8915,14065.0
2023-11-15 14:55:00,124.16,124.22,124.11,124.21,14131.0,121.8816,121.9405,121.8326,121.9307,14131.0
2023-11-15 15:00:00,124.21,124.24,124.18,124.2,14991.0,121.9307,121.9602,121.9013,121.9209,14991.0
2023-11-15 15:05:00,124.19,124.19,124.03,124.04,14356.0,121.9111,121.9111,121.754,121.7638,14356.0
2023-11-15 15:10:00,124.02,124.11,124.02,124.09,13972.0,121.7442,121.8326,121.7442,121.8129,13972.0
2023-11-15 15:15:00,124.08,124.16,124.04,124.11,16528.0,121.8031,121.8816,121.7638,121.8326,16528.0
2023-11-15 15:20:00,124.13,124.14,123.86,123.88,15397.0,121.8522,121.862,121.5871,121.6068,15397.0
2023-11-15 15:25:00,123.86,123.93,123.83,123.89,17147.0,121.5871,121.6559,121.5577,121.6166,17147.0
2023-11-15 15:30:00,123.88,123.94,123.8,123.85,45102.0,121.6068,121.6657,121.5282,121.5773,45102.0
2023-11-15 15:35:00,123.85,123.92,123.78,123.86,25837.0,121.5773,121.646,121.5086,121.5871,25837.0
2023-11-15 15:40:00,123.87,123.97,123.8,123.93,26151.0,121.597,121.6951,121.5282,121.6559,26151.0
2023-11-15 15:45:00,123.93,123.96,123.8,123.81,53478.0,121.6559,121.6853,121.5282,121.5381,53478.0
2023-11-15 15:50:00,123.8,123.93,123.77,123.93,122968.0,121.5282,121.6559,121.4988,121.6559,122968.0
2023-11-15 15:55:00,123.93,124.0,123.83,123.97,182510.0,121.6559,121.7246,121.5577,121.6951,182510.0
2023-11-16 09:30:00,123.27,123.93,123.1,123.43,36799.0,121.008,121.6559,120.8411,121.165,36799.0
2023-11-16 09:35:00,123.44,123.52,123.05,123.18,57700.0,121.1749,121.2534,120.792,120.9196,57700.0
2023-11-16 09:40:00,123.21,123.24,122.3,122.41,71253.0,120.9491,120.9785,120.0558,120.1638,71253.0
2023-11-16 09:45:00,122.41,122.69,122.15,122.21,42216.0,120.1638,120.4386,119.9085,119.9674,42216.0
2023-11-16 09:50:00,122.26,122.3,121.69,121.88,41819.0,120.0165,120.0558,119.457,119.6435,41819.0
2023-11-16 09:55:00,121.88,122.63,121.84,122.62,27991.0,119.6435,120.3797,119.6042,120.3699,27991.0
2023-11-16 10:00:00,122.62,122.73,122.41,122.41,28403.0,120.3699,120.4779,120.1638,120.1638,28403.0
2023-11-16 10:05:00,122.39,122.45,121.95,122.07,28416.0,120.1441,120.203,119.7122,119.83,28416.0
2023-11-16 10:10:00,122.07,122.12,121.86,121.86,19015.0,119.83,119.8791,119.6238,119.6238,19015.0
2023-11-16 10:15:00,121.88,122.03,121.83,121.98,26896.0,119.6435,119.7907,119.5944,119.7416,26896.0
2023-11-16 10:20:00,121.99,122.04,121.87,121.93,25819.0,119.7515,119.8005,119.6337,119.6926,25819.0
2023-11-16 10:25:00,121.93,121.97,121.74,121.82,20930.0,119.6926,119.7318,119.506,119.5846,20930.0
2023-11-16 10:30:00,121.84,121.88,121.56,121.63,17915.0,119.6042,119.6435,119.3294,119.3981,17915.0
2023-11-16 10:35:00,121.64,121.77,121.41,121.51,15811.0,119.4079,119.5355,119.1821,119.2803,15811.0
2023-11-16 10:40:00,121.5,121.54,121.37,121.45,16214.0,119.2705,119.3097,119.1428,119.2214,16214.0
2023-11-16 10:45:00,121.41,121.56,121.38,121.49,14936.0,119.1821,119.3294,119.1527,119.2606,14936.0
2023-11-16 10:50:00,121.48,121.55,121.38,121.45,21152.0,119.2508,119.3195,119.1527,119.2214,21152.0
2023-11-16 10:55:00,121.4,121.4,121.14,121.15,21459.0,119.1723,119.1723,118.9171,118.9269,21459.0
2023-11-16 11:00:00,121.13,121.25,120.96,121.18,36344.0,118.9072,119.025,118.7404,118.9563,36344.0
2023-11-16 11:05:00,121.21,121.27,120.99,121.02,41688.0,118.9858,119.0447,118.7698,118.7993,41688.0
2023-11-16 11:10:00,121.02,121.16,120.91,121.03,31384.0,118.7993,118.9367,118.6913,118.8091,31384.0
2023-11-16 11:15:00,120.99,121.08,120.91,121.0,15112.0,118.7698,118.8582,118.6913,118.7796,15112.0
2023-11-16 11:20:00,120.97,121.0,120.83,120.84,23890.0,118.7502,118.7796,118.6127,118.6226,23890.0
2023-11-16 11:25:00,120.85,120.95,120.82,120.85,47116.0,118.6324,118.7305,118.6029,118.6324,47116.0
2023-11-16 11:30:00,120.85,121.08,120.79,120.86,52488.0,118.6324,118.8582,118.5735,118.6422,52488.0
2023-11-16 11:35:00,120.84,120.88,120.6,120.61,15187.0,118.6226,118.6618,118.387,118.3968,15187.0
2023-11-16 11:40:00,120.6,120.68,120.5,120.51,29899.0,118.387,118.4655,118.2888,118.2986,29899.0
2023-11-16 11:45:00,120.51,120.78,120.5,120.73,29706.0,118.2986,118.5637,118.2888,118.5146,29706.0
2023-11-16 11:50:00,120.72,120.73,120.47,120.49,52768.0,118.5048,118.5146,118.2594,118.279,52768.0
2023-11-16 11:55:00,120.48,120.51,120.38,120.39,28459.0,118.2692,118.2986,118.171,118.1808,28459.0
2023-11-16 12:00:00,120.37,120.53,120.28,120.31,29874.0,118.1612,118.3183,118.0728,118.1023,29874.0
2023-11-16 12:05:00,120.31,120.35,120.18,120.18,21949.0,118.1023,118.1416,117.9747,117.9747,21949.0
2023-11-16 12:10:00,120.18,120.3,120.12,120.24,28146.0,117.9747,118.0925,117.9158,118.0336,28146.0
2023-11-16 12:15:00,120.23,120.45,120.21,120.26,53595.0,118.0238,118.2397,118.0041,118.0532,53595.0
2023-11-16 12:20:00,120.23,120.27,120.15,120.18,16485.0,118.0238,118.063,117.9452,117.9747,16485.0
2023-11-16 12:25:00,120.19,120.32,120.14,120.2,13553.0,117.9845,118.1121,117.9354,117.9943,13553.0
2023-11-16 12:30:00,120.2,120.23,120.08,120.13,33661.0,117.9943,118.0238,117.8765,117.9256,33661.0
2023-11-16 12:35:00,120.11,120.53,120.06,120.49,20892.0,117.906,118.3183,117.8569,118.279,20892.0
2023-11-16 12:40:00,120.47,120.63,120.44,120.47,17887.0,118.2594,118.4164,118.2299,118.2594,17887.0
2023-11-16 12:45:00,120.43,120.53,120.37,120.42,64836.0,118.2201,118.3183,118.1612,118.2103,64836.0
2023-11-16 12:50:00,120.42,120.43,120.26,120.36,12398.0,118.2103,118.2201,118.0532,118.1514,12398.0
2023-11-16 12:55:00,120.36,120.42,120.26,120.41,12807.0,118.1514,118.2103,118.0532,118.2005,12807.0
2023-11-16 13:00:00,120.42,120.43,120.09,120.12,16385.0,118.2103,118.2201,117.8863,117.9158,16385.0
2023-11-16 13:05:00,120.11,120.25,120.05,120.05,60278.0,117.906,118.0434,117.8471,117.8471,60278.0
2023-11-16 13:10:00,120.08,120.16,119.91,119.95,25602.0,117.8765,117.955,117.7096,117.7489,25602.0
2023-11-16 13:15:00,119.96,120.1,119.89,119.94,20340.0,117.7587,117.8961,117.69,117.7391,20340.0
2023-11-16 13:20:00,119.93,120.05,119.82,119.88,18378.0,117.7293,117.8471,117.6213,117.6802,18378.0
2023-11-16 13:25:00,119.89,120.01,119.84,119.99,11727.0,117.69,117.8078,117.6409,117.7882,11727.0
2023-11-16 13:30:00,119.97,120.14,119.82,119.85,16767.0,117.7685,117.9354,117.6213,117.6507,16767.0
2023-11-16 13:35:00,119.85,120.01,119.85,119.93,12159.0,117.6507,117.8078,117.6507,117.7293,12159.0
2023-11-16 13:40:00,119.92,120.04,119.87,119.94,15097.0,117.7194,117.8372,117.6704,117.7391,15097.0
2023-11-16 13:45:00,119.95,119.95,119.79,119.85,14892.0,117.7489,117.7489,117.5918,117.6507,14892.0
2023-11-16 13:50:00,119.85,120.0,119.83,119.86,19028.0,117.6507,117.798,117.6311,117.6605,19028.0
2023-11-16 13:55:00,119.86,119.97,119.85,119.87,11106.0,117.6605,117.7685,117.6507,117.6704,11106.0
2023-11-16 14:00:00,119.9,120.18,119.88,120.03,15814.0,117.6998,117.9747,117.6802,117.8274,15814.0
2023-11-16 14:05:00,120.02,120.19,120.0,120.15,12816.0,117.8176,117.9845,117.798,117.9452,12816.0
2023-11-16 14:10:00,120.17,120.25,120.13,120.16,12828.0,117.9649,118.0434,117.9256,117.955,12828.0
2023-11-16 14:15:00,120.17,120.37,120.17,120.29,34135.0,117.9649,118.1612,117.9649,118.0827,34135.0
2023-11-16 14:20:00,120.27,120.27,120.06,120.17,10735.0,118.063,118.063,117.8569,117.9649,10735.0
2023-11-16 14:25:00,120.13,120.17,119.9,119.91,13879.0,117.9256,117.9649,117.6998,117.7096,13879.0
2023-11-16 14:30:00,119.91,119.93,119.81,119.86,21999.0,117.7096,117.7293,117.6115,117.6605,21999.0
2023-11-16 14:35:00,119.86,119.94,119.81,119.83,17471.0,117.6605,117.7391,117.6115,117.6311,17471.0
2023-11-16 14:40:00,119.83,119.88,119.8,119.84,19419.0,117.6311,117.6802,117.6016,117.6409,19419.0
2023-11-16 14:45:00,119.84,120.03,119.83,119.99,36522.0,117.6409,117.8274,117.6311,117.7882,36522.0
2023-11-16 14:50:00,119.98,119.98,119.75,119.75,14288.0,117.7783,117.7783,117.5526,117.5526,14288.0
2023-11-16 14:55:00,119.79,120.01,119.79,119.92,22254.0,117.5918,117.8078,117.5918,117.7194,22254.0
2023-11-16 15:00:00,119.92,120.01,119.89,119.93,23776.0,117.7194,117.8078,117.69,117.7293,23776.0
2023-11-16 15:05:00,119.93,119.93,119.84,119.87,32203.0,117.7293,117.7293,117.6409,117.6704,32203.0
2023-11-16 15:10:00,119.87,119.92,119.73,119.75,38866.0,117.6704,117.7194,117.5329,117.5526,38866.0
2023-11-16 15:15:00,119.78,119.9,119.74,119.86,30189.0,117.582,117.6998,117.5427,117.6605,30189.0
2023-11-16 15:20:00,119.87,119.95,119.85,119.91,37273.0,117.6704,117.7489,117.6507,117.7096,37273.0
2023-11-16 15:25:00,119.88,119.91,119.73,119.73,29368.0,117.6802,117.7096,117.5329,117.5329,29368.0
2023-11-16 15:30:00,119.74,119.93,119.73,119.93,49642.0,117.5427,117.7293,117.5329,117.7293,49642.0
2023-11-16 15:35:00,119.93,119.96,119.82,119.87,49838.0,117.7293,117.7587,117.6213,117.6704,49838.0
2023-11-16 15:40:00,119.89,120.0,119.78,119.97,63017.0,117.69,117.798,117.582,117.7685,63017.0
2023-11-16 15:45:00,119.98,120.01,119.82,119.87,65241.0,117.7783,117.8078,117.6213,117.6704,65241.0
2023-11-16 15:50:00,119.88,120.18,119.74,120.16,138493.0,117.6802,117.9747,117.5427,117.955,138493.0
2023-11-16 15:55:00,120.15,120.22,120.02,120.14,241284.0,117.9452,118.0139,117.8176,117.9354,241284.0
2023-11-17 09:30:00,127.07,128.9,126.71,128.22,491689.0,124.7382,126.5347,124.3848,125.8671,491689.0
2023-11-17 09:35:00,128.22,128.33,127.01,127.68,129001.0,125.8671,125.9751,124.6793,125.337,129001.0
2023-11-17 09:40:00,127.73,128.62,127.3,128.13,137410.0,125.3861,126.2598,124.964,125.7788,137410.0
2023-11-17 09:45:00,128.21,129.41,127.91,129.33,190687.0,125.8573,127.0353,125.5628,126.9568,190687.0
2023-11-17 09:50:00,129.33,129.68,128.51,129.59,173548.0,126.9568,127.3003,126.1518,127.212,173548.0
2023-11-17 09:55:00,129.61,130.5,129.46,130.29,209622.0,127.2316,128.1053,127.0844,127.8992,209622.0
2023-11-17 10:00:00,130.41,130.79,130.22,130.65,140712.0,128.017,128.39,127.8304,128.2525,140712.0
2023-11-17 10:05:00,130.64,130.81,130.52,130.66,78243.0,128.2427,128.4096,128.1249,128.2624,78243.0
2023-11-17 10:10:00,130.68,131.19,130.43,130.71,100193.0,128.282,128.7826,128.0366,128.3114,100193.0
2023-11-17 10:15:00,130.83,130.83,130.09,130.43,111062.0,128.4292,128.4292,127.7028,128.0366,111062.0
2023-11-17 10:20:00,130.5,130.52,130.01,130.44,79216.0,128.1053,128.1249,127.6243,128.0464,79216.0
2023-11-17 10:25:00,130.37,130.81,130.08,130.56,96317.0,127.9777,128.4096,127.693,128.1642,96317.0
2023-11-17 10:30:00,130.48,130.77,130.15,130.71,206501.0,128.0857,128.3703,127.7617,128.3114,206501.0
2023-11-17 10:35:00,130.71,131.31,130.58,130.97,102675.0,128.3114,128.9004,128.1838,128.5667,102675.0
2023-11-17 10:40:00,130.98,131.1,130.37,130.68,107346.0,128.5765,128.6943,127.9777,128.282,107346.0
2023-11-17 10:45:00,130.72,130.96,130.55,130.77,43334.0,128.3213,128.5569,128.1544,128.3703,43334.0
2023-11-17 10:50:00,130.8,131.11,130.71,130.94,45112.0,128.3998,128.7041,128.3114,128.5372,45112.0
2023-11-17 10:55:00,130.91,131.12,130.65,130.89,56584.0,128.5078,128.7139,128.2525,128.4881,56584.0
2023-11-17 11:00:00,130.86,131.0,130.49,130.65,64506.0,128.4587,128.5961,128.0955,128.2525,64506.0
2023-11-17 11:05:00,130.6,130.6,130.13,130.48,51386.0,128.2035,128.2035,127.7421,128.0857,51386.0
2023-11-17 11:10:00,130.38,130.43,129.9,129.97,60955.0,127.9875,128.0366,127.5163,127.585,60955.0
2023-11-17 11:15:00,129.99,130.07,129.43,129.5,71089.0,127.6047,127.6832,127.0549,127.1237,71089.0
2023-11-17 11:20:00,129.51,130.34,129.48,130.26,46338.0,127.1335,127.9482,127.104,127.8697,46338.0
2023-11-17 11:25:00,130.25,130.44,130.15,130.33,25540.0,127.8599,128.0464,127.7617,127.9384,25540.0
2023-11-17 11:30:00,130.32,130.39,130.1,130.16,29247.0,127.9286,127.9973,127.7126,127.7715,29247.0
2023-11-17 11:35:00,130.2,130.68,130.17,130.38,49701.0,127.8108,128.282,127.7814,127.9875,49701.0
2023-11-17 11:40:00,130.36,130.39,130.15,130.31,36283.0,127.9679,127.9973,127.7617,127.9188,36283.0
2023-11-17 11:45:00,130.29,130.45,130.18,130.19,35085.0,127.8992,128.0562,127.7912,127.801,35085.0
2023-11-17 11:50:00,130.2,130.21,129.88,129.89,45688.0,127.8108,127.8206,127.4967,127.5065,45688.0
2023-11-17 11:55:00,129.89,130.0,129.82,129.94,36289.0,127.5065,127.6145,127.4378,127.5556,36289.0
2023-11-17 12:00:00,129.94,129.95,129.39,129.39,97711.0,127.5556,127.5654,127.0157,127.0157,97711.0
2023-11-17 12:05:00,129.41,129.6,129.2,129.32,65096.0,127.0353,127.2218,126.8292,126.947,65096.0
2023-11-17 12:10:00,129.33,129.66,129.23,129.42,33364.0,126.9568,127.2807,126.8586,127.0451,33364.0
2023-11-17 12:15:00,129.45,129.68,129.41,129.61,28144.0,127.0746,127.3003,127.0353,127.2316,28144.0
2023-11-17 12:20:00,129.62,129.63,129.47,129.5,33785.0,127.2414,127.2513,127.0942,127.1237,33785.0
2023-11-17 12:25:00,129.5,129.7,129.44,129.54,56230.0,127.1237,127.32,127.0648,127.1629,56230.0
2023-11-17 12:30:00,129.56,129.85,129.49,129.61,85157.0,127.1826,127.4672,127.1138,127.2316,85157.0
2023-11-17 12:35:00,129.61,130.2,129.54,130.19,48586.0,127.2316,127.8108,127.1629,127.801,48586.0
2023-11-17 12:40:00,130.19,130.25,129.83,130.03,26514.0,127.801,127.8599,127.4476,127.6439,26514.0
2023-11-17 12:45:00,130.08,130.19,129.8,130.03,43679.0,127.693,127.801,127.4181,127.6439,43679.0
2023-11-17 12:50:00,130.02,130.17,129.97,130.06,16209.0,127.6341,127.7814,127.585,127.6734,16209.0
2023-11-17 12:55:00,130.03,130.09,129.59,129.61,60389.0,127.6439,127.7028,127.212,127.2316,60389.0
2023-11-17 13:00:00,129.61,129.65,129.13,129.14,45390.0,127.2316,127.2709,126.7604,126.7703,45390.0
2023-11-17 13:05:00,129.14,129.8,129.1,129.73,32599.0,126.7703,127.4181,126.731,127.3494,32599.0
2023-11-17 13:10:00,129.7,129.93,129.61,129.93,21427.0,127.32,127.5458,127.2316,127.5458,21427.0
2023-11-17 13:15:00,129.98,130.08,129.68,129.73,58761.0,127.5948,127.693,127.3003,127.3494,58761.0
2023-11-17 13:20:00,129.73,130.02,129.68,130.0,42255.0,127.3494,127.6341,127.3003,127.6145,42255.0
2023-11-17 13:25:00,130.03,130.03,129.8,129.93,18914.0,127.6439,127.6439,127.4181,127.5458,18914.0
2023-11-17 13:30:00,129.93,130.04,129.87,130.03,30108.0,127.5458,127.6537,127.4869,127.6439,30108.0
2023-11-17 13:35:00,130.03,130.04,129.65,129.75,22859.0,127.6439,127.6537,127.2709,127.3691,22859.0
2023-11-17 13:40:00,129.74,129.82,129.62,129.63,16082.0,127.3592,127.4378,127.2414,127.2513,16082.0
2023-11-17 13:45:00,129.65,129.7,129.52,129.64,28579.0,127.2709,127.32,127.1433,127.2611,28579.0
2023-11-17 13:50:00,129.64,130.0,129.59,129.95,33230.0,127.2611,127.6145,127.212,127.5654,33230.0
2023-11-17 13:55:00,129.97,130.16,129.95,130.06,38593.0,127.585,127.7715,127.5654,127.6734,38593.0
2023-11-17 14:00:00,130.06,130.26,130.0,130.18,32619.0,127.6734,127.8697,127.6145,127.7912,32619.0
2023-11-17 14:05:00,130.2,130.27,130.06,130.27,20276.0,127.8108,127.8795,127.6734,127.8795,20276.0
2023-11-17 14:10:00,130.26,130.29,130.1,130.11,26509.0,127.8697,127.8992,127.7126,127.7225,26509.0
2023-11-17 14:15:00,130.08,130.17,129.92,129.93,43470.0,127.693,127.7814,127.5359,127.5458,43470.0
2023-11-17 14:20:00,129.94,130.13,129.93,130.07,27678.0,127.5556,127.7421,127.5458,127.6832,27678.0
2023-11-17 14:25:00,130.07,130.17,129.94,129.99,37314.0,127.6832,127.7814,127.5556,127.6047,37314.0
2023-11-17 14:30:00,130.0,130.02,129.86,129.95,20677.0,127.6145,127.6341,127.477,127.5654,20677.0
2023-11-17 14:35:00,129.94,129.95,129.66,129.68,35924.0,127.5556,127.5654,127.2807,127.3003,35924.0
2023-11-17 14:40:00,129.69,129.98,129.59,129.96,43057.0,127.3102,127.5948,127.212,127.5752,43057.0
2023-11-17 14:45:00,129.97,129.97,129.53,129.55,33415.0,127.585,127.585,127.1531,127.1727,33415.0
2023-11-17 14:50:00,129.53,129.55,129.41,129.44,37202.0,127.1531,127.1727,127.0353,127.0648,37202.0
2023-11-17 14:55:00,129.46,129.46,129.22,129.26,27338.0,127.0844,127.0844,126.8488,126.8881,27338.0
2023-11-17 15:00:00,129.23,129.38,129.01,129.18,107478.0,126.8586,127.0059,126.6426,126.8095,107478.0
2023-11-17 15:05:00,129.18,129.18,128.73,128.75,51683.0,126.8095,126.8095,126.3678,126.3874,51683.0
2023-11-17 15:10:00,128.77,129.47,128.77,129.29,30073.0,126.407,127.0942,126.407,126.9175,30073.0
2023-11-17 15:15:00,129.26,129.36,129.17,129.32,33877.0,126.8881,126.9862,126.7997,126.947,33877.0
2023-11-17 15:20:00,129.32,129.42,129.27,129.36,35046.0,126.947,127.0451,126.8979,126.9862,35046.0
2023-11-17 15:25:00,129.35,129.39,129.17,129.22,48729.0,126.9764,127.0157,126.7997,126.8488,48729.0
2023-11-17 15:30:00,129.22,129.23,128.85,129.02,71875.0,126.8488,126.8586,126.4856,126.6525,71875.0
2023-11-17 15:35:00,129.01,129.22,128.97,129.09,68047.0,126.6426,126.8488,126.6034,126.7212,68047.0
2023-11-17 15:40:00,129.11,129.21,128.87,128.97,90773.0,126.7408,126.839,126.5052,126.6034,90773.0
2023-11-17 15:45:00,128.97,129.15,128.74,128.74,110146.0,126.6034,126.7801,126.3776,126.3776,110146.0
2023-11-17 15:50:00,128.77,128.96,128.63,128.84,158150.0,126.407,126.5936,126.2696,126.4758,158150.0
2023-11-17 15:55:00,128.85,128.94,128.65,128.82,374863.0,126.4856,126.5739,126.2892,126.4561,374863.0
2023-11-20 09:30:00,128.8,129.16,128.38,128.49,43546.0,126.4365,126.7899,126.0242,126.1322,43546.0
2023-11-20 09:35:00,128.49,129.16,128.39,128.69,25624.0,126.1322,126.7899,126.034,126.3285,25624.0
2023-11-20 09:40:00,128.75,128.84,128.26,128.84,34886.0,126.3874,126.4758,125.9064,126.4758,34886.0
2023-11-20 09:45:00,128.72,129.09,128.7,129.02,6007.0,126.358,126.7212,126.3383,126.6525,6007.0
2023-11-20 09:50:00,128.91,129.65,128.91,129.52,25905.0,126.5445,127.2709,126.5445,127.1433,25905.0
2023-11-20 09:55:00,129.55,129.85,129.41,129.81,35121.0,127.1727,127.4672,127.0353,127.428,35121.0
2023-11-20 10:00:00,129.77,130.4,129.77,129.79,90362.0,127.3887,128.0071,127.3887,127.4083,90362.0
2023-11-20 10:05:00,129.78,129.89,129.42,129.65,32893.0,127.3985,127.5065,127.0451,127.2709,32893.0
2023-11-20 10:10:00,129.65,129.73,129.25,129.3,39975.0,127.2709,127.3494,126.8782,126.9273,39975.0
2023-11-20 10:15:00,129.38,129.6,129.3,129.47,17741.0,127.0059,127.2218,126.9273,127.0942,17741.0
2023-11-20 10:20:00,129.44,129.58,129.15,129.41,16830.0,127.0648,127.2022,126.7801,127.0353,16830.0
2023-11-20 10:25:00,129.35,129.91,129.31,129.91,25074.0,126.9764,127.5261,126.9371,127.5261,25074.0
2023-11-20 10:30:00,129.87,130.16,129.76,129.87,32173.0,127.4869,127.7715,127.3789,127.4869,32173.0
2023-11-20 10:35:00,129.83,130.26,129.73,130.19,25793.0,127.4476,127.8697,127.3494,127.801,25793.0
2023-11-20 10:40:00,130.16,130.28,129.91,130.27,55543.0,127.7715,127.8893,127.5261,127.8795,55543.0
2023-11-20 10:45:00,130.27,130.33,130.01,130.1,29319.0,127.8795,127.9384,127.6243,127.7126,29319.0
2023-11-20 10:50:00,130.09,130.11,129.75,129.99,14624.0,127.7028,127.7225,127.3691,127.6047,14624.0
2023-11-20 10:55:00,129.95,130.07,129.85,129.96,28312.0,127.5654,127.6832,127.4672,127.5752,28312.0
2023-11-20 11:00:00,129.97,130.01,129.82,129.85,12858.0,127.585,127.6243,127.4378,127.4672,12858.0
2023-11-20 11:05:00,129.86,130.09,129.84,129.96,20213.0,127.477,127.7028,127.4574,127.5752,20213.0
2023-11-20 11:10:00,129.97,130.13,129.87,130.07,29826.0,127.585,127.7421,127.4869,127.6832,29826.0
2023-11-20 11:15:00,130.07,130.07,129.91,129.95,9551.0,127.6832,127.6832,127.5261,127.5654,9551.0
2023-11-20 11:20:00,129.92,129.94,129.58,129.69,27170.0,127.5359,127.5556,127.2022,127.3102,27170.0
2023-11-20 11:25:00,129.69,129.93,129.69,129.73,26255.0,127.3102,127.5458,127.3102,127.3494,26255.0
2023-11-20 11:30:00,129.76,129.84,129.65,129.81,12001.0,127.3789,127.4574,127.2709,127.428,12001.0
2023-11-20 11:35:00,129.82,129.82,129.32,129.32,9071.0,127.4378,127.4378,126.947,126.947,9071.0
2023-11-20 11:40:00,129.3,129.51,129.25,129.34,20649.0,126.9273,127.1335,126.8782,126.9666,20649.0
2023-11-20 11:45:00,129.35,129.35,129.18,129.34,8377.0,126.9764,126.9764,126.8095,126.9666,8377.0
2023-11-20 11:50:00,129.36,129.51,129.33,129.48,13492.0,126.9862,127.1335,126.9568,127.104,13492.0
2023-11-20 11:55:00,129.49,129.53,129.11,129.27,24991.0,127.1138,127.1531,126.7408,126.8979,24991.0
2023-11-20 12:00:00,129.28,129.47,129.28,129.43,10955.0,126.9077,127.0942,126.9077,127.0549,10955.0
2023-11-20 12:05:00,129.44,129.47,129.29,129.3,8345.0,127.0648,127.0942,126.9175,126.9273,8345.0
2023-11-20 12:10:00,129.3,129.38,129.03,129.11,78886.0,126.9273,127.0059,126.6623,126.7408,78886.0
2023-11-20 12:15:00,129.11,129.13,128.98,129.0,16607.0,126.7408,126.7604,126.6132,126.6328,16607.0
2023-11-20 12:20:00,129.01,129.11,128.88,128.91,10545.0,126.6426,126.7408,126.515,126.5445,10545.0
2023-11-20 12:25:00,128.91,128.99,128.81,128.9,10291.0,126.5445,126.623,126.4463,126.5347,10291.0
2023-11-20 12:30:00,128.88,128.89,128.75,128.75,7504.0,126.515,126.5248,126.3874,126.3874,7504.0
2023-11-20 12:35:00,128.72,128.77,128.66,128.66,6047.0,126.358,126.407,126.2991,126.2991,6047.0
2023-11-20 12:40:00,128.67,128.84,128.61,128.84,7448.0,126.3089,126.4758,126.25,126.4758,7448.0
2023-11-20 12:45:00,128.83,128.86,128.72,128.8,4246.0,126.4659,126.4954,126.358,126.4365,4246.0
2023-11-20 12:50:00,128.75,128.75,128.6,128.64,6055.0,126.3874,126.3874,126.2402,126.2794,6055.0
2023-11-20 12:55:00,128.66,128.9,128.62,128.9,12141.0,126.2991,126.5347,126.2598,126.5347,12141.0
2023-11-20 13:00:00,128.9,129.13,128.78,128.99,14594.0,126.5347,126.7604,126.4169,126.623,14594.0
2023-11-20 13:05:00,128.98,129.0,128.91,128.93,4386.0,126.6132,126.6328,126.5445,126.5641,4386.0
2023-11-20 13:10:00,128.96,129.0,128.9,128.9,9378.0,126.5936,126.6328,126.5347,126.5347,9378.0
2023-11-20 13:15:00,128.93,129.02,128.9,128.94,5899.0,126.5641,126.6525,126.5347,126.5739,5899.0
2023-11-20 13:20:00,128.93,128.93,128.72,128.74,9247.0,126.5641,126.5641,126.358,126.3776,9247.0
2023-11-20 13:25:00,128.73,128.8,128.67,128.76,7795.0,126.3678,126.4365,126.3089,126.3972,7795.0
2023-11-20 13:30:00,128.82,128.83,128.66,128.78,10325.0,126.4561,126.4659,126.2991,126.4169,10325.0
2023-11-20 13:35:00,128.8,128.92,128.76,128.81,8025.0,126.4365,126.5543,126.3972,126.4463,8025.0
2023-11-20 13:40:00,128.82,128.83,128.76,128.78,6562.0,126.4561,126.4659,126.3972,126.4169,6562.0
2023-11-20 13:45:00,128.76,128.78,128.62,128.63,6282.0,126.3972,126.4169,126.2598,126.2696,6282.0
2023-11-20 13:50:00,128.61,128.67,128.56,128.62,9428.0,126.25,126.3089,126.2009,126.2598,9428.0
2023-11-20 13:55:00,128.64,128.66,128.58,128.64,6627.0,126.2794,126.2991,126.2205,126.2794,6627.0
2023-11-20 14:00:00,128.66,128.79,128.66,128.7,4400.0,126.2991,126.4267,126.2991,126.3383,4400.0
2023-11-20 14:05:00,128.71,128.81,128.69,128.8,6476.0,126.3481,126.4463,126.3285,126.4365,6476.0
2023-11-20 14:10:00,128.81,128.96,128.76,128.96,7831.0,126.4463,126.5936,126.3972,126.5936,7831.0
2023-11-20 14:15:00,128.99,128.99,128.83,128.89,7154.0,126.623,126.623,126.4659,126.5248,7154.0
2023-11-20 14:20:00,128.89,128.99,128.86,128.98,4918.0,126.5248,126.623,126.4954,126.6132,4918.0
2023-11-20 14:25:00,128.99,128.99,128.8,128.81,7200.0,126.623,126.623,126.4365,126.4463,7200.0
2023-11-20 14:30:00,128.78,128.89,128.78,128.87,7537.0,126.4169,126.5248,126.4169,126.5052,7537.0
2023-11-20 14:35:00,128.88,129.22,128.88,129.11,21962.0,126.515,126.8488,126.515,126.7408,21962.0
2023-11-20 14:40:00,129.11,129.22,129.1,129.22,5762.0,126.7408,126.8488,126.731,126.8488,5762.0
2023-11-20 14:45:00,129.23,129.46,129.22,129.45,11909.0,126.8586,127.0844,126.8488,127.0746,11909.0
2023-11-20 14:50:00,129.45,129.47,129.36,129.44,7346.0,127.0746,127.0942,126.9862,127.0648,7346.0
2023-11-20 14:55:00,129.46,129.58,129.45,129.57,11139.0,127.0844,127.2022,127.0746,127.1924,11139.0
2023-11-20 15:00:00,129.56,129.79,129.56,129.75,22370.0,127.1826,127.4083,127.1826,127.3691,22370.0
2023-11-20 15:05:00,129.78,129.93,129.75,129.84,18299.0,127.3985,127.5458,127.3691,127.4574,18299.0
2023-11-20 15:10:00,129.87,129.9,129.74,129.83,17703.0,127.4869,127.5163,127.3592,127.4476,17703.0
2023-11-20 15:15:00,129.83,129.83,129.75,129.76,8529.0,127.4476,127.4476,127.3691,127.3789,8529.0
2023-11-20 15:20:00,129.75,129.75,129.62,129.63,22900.0,127.3691,127.3691,127.2414,127.2513,22900.0
2023-11-20 15:25:00,129.65,129.85,129.63,129.79,16531.0,127.2709,127.4672,127.2513,127.4083,16531.0
2023-11-20 15:30:00,129.8,129.88,129.66,129.78,23366.0,127.4181,127.4967,127.2807,127.3985,23366.0
2023-11-20 15:35:00,129.78,129.84,129.68,129.82,17435.0,127.3985,127.4574,127.3003,127.4378,17435.0
2023-11-20 15:40:00,129.8,129.82,129.59,129.71,26892.0,127.4181,127.4378,127.212,127.3298,26892.0
2023-11-20 15:45:00,129.7,129.86,129.63,129.65,40627.0,127.32,127.477,127.2513,127.2709,40627.0
2023-11-20 15:50:00,129.63,129.64,129.4,129.45,52339.0,127.2513,127.2611,127.0255,127.0746,52339.0
2023-11-20 15:55:00,129.41,129.51,129.36,129.5,178686.0,127.0353,127.1335,126.9862,127.1237,178686.0
2023-11-21 09:30:00,129.78,129.95,128.26,128.42,63185.0,127.3985,127.5654,125.9064,126.0635,63185.0
2023-11-21 09:35:00,128.44,129.38,128.42,129.05,13360.0,126.0831,127.0059,126.0635,126.6819,13360.0
2023-11-21 09:40:00,129.02,129.28,128.8,129.18,9976.0,126.6525,126.9077,126.4365,126.8095,9976.0
2023-11-21 09:45:00,129.23,129.88,129.18,129.73,21261.0,126.8586,127.4967,126.8095,127.3494,21261.0
2023-11-21 09:50:00,129.75,130.01,129.72,129.88,15711.0,127.3691,127.6243,127.3396,127.4967,15711.0
2023-11-21 09:55:00,129.88,130.03,129.74,130.0,22937.0,127.4967,127.6439,127.3592,127.6145,22937.0
2023-11-21 10:00:00,129.99,130.34,129.91,130.09,14450.0,127.6047,127.9482,127.5261,127.7028,14450.0
2023-11-21 10:05:00,130.11,130.2,129.95,130.06,7740.0,127.7225,127.8108,127.5654,127.6734,7740.0
2023-11-21 10:10:00,130.06,130.17,129.86,129.91,16613.0,127.6734,127.7814,127.477,127.5261,16613.0
2023-11-21 10:15:00,129.91,129.92,129.64,129.73,7662.0,127.5261,127.5359,127.2611,127.3494,7662.0
2023-11-21 10:20:00,129.68,129.77,129.4,129.4,5616.0,127.3003,127.3887,127.0255,127.0255,5616.0
2023-11-21 10:25:00,129.43,129.51,129.26,129.42,7437.0,127.0549,127.1335,126.8881,127.0451,7437.0
2023-11-21 10:30:00,129.44,129.67,129.39,129.62,7528.0,127.0648,127.2905,127.0157,127.2414,7528.0
2023-11-21 10:35:00,129.68,129.8,129.65,129.72,5306.0,127.3003,127.4181,127.2709,127.3396,5306.0
2023-11-21 10:40:00,129.66,129.86,129.65,129.65,7266.0,127.2807,127.477,127.2709,127.2709,7266.0
2023-11-21 10:45:00,129.65,129.81,129.61,129.78,5689.0,127.2709,127.428,127.2316,127.3985,5689.0
2023-11-21 10:50:00,129.77,130.04,129.76,129.94,9753.0,127.3887,127.6537,127.3789,127.5556,9753.0
2023-11-21 10:55:00,130.01,130.06,129.92,129.92,11012.0,127.6243,127.6734,127.5359,127.5359,11012.0
2023-11-21 11:00:00,129.92,129.92,129.79,129.79,7265.0,127.5359,127.5359,127.4083,127.4083,7265.0
2023-11-21 11:05:00,129.79,130.01,129.79,129.94,9627.0,127.4083,127.6243,127.4083,127.5556,9627.0
2023-11-21 11:10:00,129.97,130.03,129.83,129.87,16355.0,127.585,127.6439,127.4476,127.4869,16355.0
2023-11-21 11:15:00,129.89,129.96,129.67,129.68,4837.0,127.5065,127.5752,127.2905,127.3003,4837.0
2023-11-21 11:20:00,129.66,130.0,129.64,129.97,10794.0,127.2807,127.6145,127.2611,127.585,10794.0
2023-11-21 11:25:00,129.96,130.23,129.94,130.22,16098.0,127.5752,127.8403,127.5556,127.8304,16098.0
2023-11-21 11:30:00,130.21,130.27,130.08,130.27,54550.0,127.8206,127.8795,127.693,127.8795,54550.0
2023-11-21 11:35:00,130.27,130.27,130.03,130.03,5289.0,127.8795,127.8795,127.6439,127.6439,5289.0
2023-11-21 11:40:00,130.0,130.03,129.93,129.98,3321.0,127.6145,127.6439,127.5458,127.5948,3321.0
2023-11-21 11:45:00,129.99,130.26,129.94,130.25,9585.0,127.6047,127.8697,127.5556,127.8599,9585.0
2023-11-21 11:50:00,130.24,130.38,130.19,130.27,19244.0,127.8501,127.9875,127.801,127.8795,19244.0
2023-11-21 11:55:00,130.28,130.3,130.07,130.16,13606.0,127.8893,127.909,127.6832,127.7715,13606.0
2023-11-21 12:00:00,130.2,130.34,130.19,130.23,11895.0,127.8108,127.9482,127.801,127.8403,11895.0
2023-11-21 12:05:00,130.26,130.5,130.24,130.47,10900.0,127.8697,128.1053,127.8501,128.0759,10900.0
2023-11-21 12:10:00,130.44,130.56,130.44,130.53,11708.0,128.0464,128.1642,128.0464,128.1348,11708.0
2023-11-21 12:15:00,130.52,130.57,130.43,130.46,7906.0,128.1249,128.174,128.0366,128.066,7906.0
2023-11-21 12:20:00,130.47,130.56,130.31,130.34,7958.0,128.0759,128.1642,127.9188,127.9482,7958.0
2023-11-21 12:25:00,130.34,130.36,130.22,130.34,7477.0,127.9482,127.9679,127.8304,127.9482,7477.0
2023-11-21 12:30:00,130.37,130.42,130.29,130.42,4911.0,127.9777,128.0268,127.8992,128.0268,4911.0
2023-11-21 12:35:00,130.4,130.44,130.33,130.44,7541.0,128.0071,128.0464,127.9384,128.0464,7541.0
2023-11-21 12:40:00,130.43,130.43,130.33,130.38,6674.0,128.0366,128.0366,127.9384,127.9875,6674.0
2023-11-21 12:45:00,130.38,130.47,130.38,130.47,6411.0,127.9875,128.0759,127.9875,128.0759,6411.0
2023-11-21 12:50:00,130.47,130.5,130.3,130.42,9396.0,128.0759,128.1053,127.909,128.0268,9396.0
2023-11-21 12:55:00,130.44,130.47,130.38,130.46,3826.0,128.0464,128.0759,127.9875,128.066,3826.0
2023-11-21 13:00:00,130.52,130.59,130.38,130.54,10062.0,128.1249,128.1936,127.9875,128.1446,10062.0
2023-11-21 13:05:00,130.52,130.56,130.43,130.5,3779.0,128.1249,128.1642,128.0366,128.1053,3779.0
2023-11-21 13:10:00,130.5,130.5,130.43,130.46,5096.0,128.1053,128.1053,128.0366,128.066,5096.0
2023-11-21 13:15:00,130.44,130.54,130.39,130.53,4840.0,128.0464,128.1446,127.9973,128.1348,4840.0
2023-11-21 13:20:00,130.53,130.6,130.45,130.5,8063.0,128.1348,128.2035,128.0562,128.1053,8063.0
2023-11-21 13:25:00,130.56,130.59,130.48,130.59,4280.0,128.1642,128.1936,128.0857,128.1936,4280.0
2023-11-21 13:30:00,130.61,130.7,130.58,130.7,7671.0,128.2133,128.3016,128.1838,128.3016,7671.0
2023-11-21 13:35:00,130.66,130.75,130.62,130.73,6651.0,128.2624,128.3507,128.2231,128.3311,6651.0
2023-11-21 13:40:00,130.76,130.78,130.68,130.77,5126.0,128.3605,128.3802,128.282,128.3703,5126.0
2023-11-21 13:45:00,130.76,130.87,130.75,130.85,6403.0,128.3605,128.4685,128.3507,128.4489,6403.0
2023-11-21 13:50:00,130.84,130.91,130.8,130.87,4358.0,128.4391,128.5078,128.3998,128.4685,4358.0
2023-11-21 13:55:00,130.92,130.92,130.76,130.8,6905.0,128.5176,128.5176,128.3605,128.3998,6905.0
2023-11-21 14:00:00,130.78,130.81,130.69,130.69,8225.0,128.3802,128.4096,128.2918,128.2918,8225.0
2023-11-21 14:05:00,130.71,130.78,130.65,130.7,5920.0,128.3114,128.3802,128.2525,128.3016,5920.0
2023-11-21 14:10:00,130.7,130.86,130.64,130.83,9180.0,128.3016,128.4587,128.2427,128.4292,9180.0
2023-11-21 14:15:00,130.87,130.93,130.8,130.86,10219.0,128.4685,128.5274,128.3998,128.4587,10219.0
2023-11-21 14:20:00,130.86,130.89,130.82,130.86,5485.0,128.4587,128.4881,128.4194,128.4587,5485.0
2023-11-21 14:25:00,130.86,130.88,130.78,130.83,8562.0,128.4587,128.4783,128.3802,128.4292,8562.0
2023-11-21 14:30:00,130.83,130.85,130.69,130.75,18902.0,128.4292,128.4489,128.2918,128.3507,18902.0
2023-11-21 14:35:00,130.79,130.8,130.66,130.7,8045.0,128.39,128.3998,128.2624,128.3016,8045.0
2023-11-21 14:40:00,130.68,130.71,130.63,130.66,7074.0,128.282,128.3114,128.2329,128.2624,7074.0
2023-11-21 14:45:00,130.64,130.72,130.52,130.52,35195.0,128.2427,128.3213,128.1249,128.1249,35195.0
2023-11-21 14:50:00,130.54,130.66,130.52,130.58,21814.0,128.1446,128.2624,128.1249,128.1838,21814.0
2023-11-21 14:55:00,130.58,130.79,130.57,130.75,23779.0,128.1838,128.39,128.174,128.3507,23779.0
2023-11-21 15:00:00,130.73,130.77,130.53,130.6,23831.0,128.3311,128.3703,128.1348,128.2035,23831.0
2023-11-21 15:05:00,130.59,130.59,130.42,130.45,20331.0,128.1936,128.1936,128.0268,128.0562,20331.0
2023-11-21 15:10:00,130.46,130.52,130.38,130.39,19316.0,128.066,128.1249,127.9875,127.9973,19316.0
2023-11-21 15:15:00,130.39,130.45,130.35,130.41,18638.0,127.9973,128.0562,127.9581,128.017,18638.0
2023-11-21 15:20:00,130.42,130.51,130.37,130.42,21395.0,128.0268,128.1151,127.9777,128.0268,21395.0
2023-11-21 15:25:00,130.41,130.66,130.39,130.66,16367.0,128.017,128.2624,127.9973,128.2624,16367.0
2023-11-21 15:30:00,130.69,130.71,130.56,130.71,28793.0,128.2918,128.3114,128.1642,128.3114,28793.0
2023-11-21 15:35:00,130.72,130.88,130.7,130.88,27816.0,128.3213,128.4783,128.3016,128.4783,27816.0
2023-11-21 15:40:00,130.88,130.94,130.8,130.81,33571.0,128.4783,128.5372,128.3998,128.4096,33571.0
2023-11-21 15:45:00,130.78,130.83,130.72,130.73,30068.0,128.3802,128.4292,128.3213,128.3311,30068.0
2023-11-21 15:50:00,130.74,130.81,130.64,130.68,67230.0,128.3409,128.4096,128.2427,128.282,67230.0
2023-11-21 15:55:00,130.69,130.82,130.66,130.74,158406.0,128.2918,128.4194,128.2624,128.3409,158406.0
2023-11-22 09:30:00,131.17,131.31,130.6,130.84,33648.0,128.763,128.9004,128.2035,128.4391,33648.0
2023-11-22 09:35:00,130.97,131.12,130.62,130.72,14841.0,128.5667,128.7139,128.2231,128.3213,14841.0
2023-11-22 09:40:00,130.74,130.87,130.56,130.77,8430.0,128.3409,128.4685,128.1642,128.3703,8430.0
2023-11-22 09:45:00,130.74,130.84,130.48,130.55,6708.0,128.3409,128.4391,128.0857,128.1544,6708.0
2023-11-22 09:50:00,130.48,130.64,130.23,130.64,7795.0,128.0857,128.2427,127.8403,128.2427,7795.0
2023-11-22 09:55:00,130.73,130.97,130.64,130.97,11008.0,128.3311,128.5667,128.2427,128.5667,11008.0
2023-11-22 10:00:00,130.97,131.06,130.67,130.9,6219.0,128.5667,128.655,128.2722,128.498,6219.0
2023-11-22 10:05:00,130.78,130.78,130.48,130.67,7692.0,128.3802,128.3802,128.0857,128.2722,7692.0
2023-11-22 10:10:00,130.59,130.67,130.44,130.44,2806.0,128.1936,128.2722,128.0464,128.0464,2806.0
2023-11-22 10:15:00,130.54,130.63,130.4,130.59,6217.0,128.1446,128.2329,128.0071,128.1936,6217.0
2023-11-22 10:20:00,130.59,130.6,130.43,130.49,6951.0,128.1936,128.2035,128.0366,128.0955,6951.0
2023-11-22 10:25:00,130.48,130.8,130.39,130.79,4914.0,128.0857,128.3998,127.9973,128.39,4914.0
2023-11-22 10:30:00,130.81,130.9,130.72,130.77,8348.0,128.4096,128.498,128.3213,128.3703,8348.0
2023-11-22 10:35:00,130.81,130.97,130.81,130.93,3755.0,128.4096,128.5667,128.4096,128.5274,3755.0
2023-11-22 10:40:00,130.94,131.02,130.85,130.93,24131.0,128.5372,128.6158,128.4489,128.5274,24131.0
2023-11-22 10:45:00,131.03,131.03,130.76,130.94,5432.0,128.6256,128.6256,128.3605,128.5372,5432.0
2023-11-22 10:50:00,130.96,130.96,130.71,130.75,5160.0,128.5569,128.5569,128.3114,128.3507,5160.0
2023-11-22 10:55:00,130.78,130.92,130.73,130.83,5200.0,128.3802,128.5176,128.3311,128.4292,5200.0
2023-11-22 11:00:00,130.88,130.96,130.85,130.85,4028.0,128.4783,128.5569,128.4489,128.4489,4028.0
2023-11-22 11:05:00,130.86,130.97,130.81,130.97,6075.0,128.4587,128.5667,128.4096,128.5667,6075.0
2023-11-22 11:10:00,130.94,131.01,130.86,130.86,5551.0,128.5372,128.6059,128.4587,128.4587,5551.0
2023-11-22 11:15:00,130.89,130.95,130.74,130.77,11647.0,128.4881,128.547,128.3409,128.3703,11647.0
2023-11-22 11:20:00,130.77,130.8,130.63,130.76,11337.0,128.3703,128.3998,128.2329,128.3605,11337.0
2023-11-22 11:25:00,130.77,130.81,130.71,130.78,5339.0,128.3703,128.4096,128.3114,128.3802,5339.0
2023-11-22 11:30:00,130.82,130.91,130.78,130.87,5572.0,128.4194,128.5078,128.3802,128.4685,5572.0
2023-11-22 11:35:00,130.89,130.89,130.75,130.8,13693.0,128.4881,128.4881,128.3507,128.3998,13693.0
2023-11-22 11:40:00,130.79,130.95,130.76,130.95,17127.0,128.39,128.547,128.3605,128.547,17127.0
2023-11-22 11:45:00,130.94,131.04,130.86,131.03,5694.0,128.5372,128.6354,128.4587,128.6256,5694.0
2023-11-22 11:50:00,131.03,131.11,131.0,131.09,5647.0,128.6256,128.7041,128.5961,128.6845,5647.0
2023-11-22 11:55:00,131.1,131.22,131.09,131.17,3917.0,128.6943,128.8121,128.6845,128.763,3917.0
2023-11-22 12:00:00,131.18,131.27,130.65,131.01,40843.0,128.7728,128.8612,128.2525,128.6059,40843.0
2023-11-22 12:05:00,131.04,131.16,131.04,131.14,13994.0,128.6354,128.7532,128.6354,128.7336,13994.0
2023-11-22 12:10:00,131.18,131.21,131.04,131.05,4040.0,128.7728,128.8023,128.6354,128.6452,4040.0
2023-11-22 12:15:00,131.07,131.07,130.92,131.0,4397.0,128.6648,128.6648,128.5176,128.5961,4397.0
2023-11-22 12:20:00,131.03,131.11,131.02,131.03,2220.0,128.6256,128.7041,128.6158,128.6256,2220.0
2023-11-22 12:25:00,131.05,131.06,130.92,130.92,3476.0,128.6452,128.655,128.5176,128.5176,3476.0
2023-11-22 12:30:00,130.92,131.01,130.83,130.94,4758.0,128.5176,128.6059,128.4292,128.5372,4758.0
2023-11-22 12:35:00,130.91,131.01,130.87,130.9,3461.0,128.5078,128.6059,128.4685,128.498,3461.0
2023-11-22 12:40:00,130.88,130.89,130.73,130.82,6324.0,128.4783,128.4881,128.3311,128.4194,6324.0
2023-11-22 12:45:00,130.83,130.88,130.79,130.79,3013.0,128.4292,128.4783,128.39,128.39,3013.0
2023-11-22 12:50:00,130.84,130.9,130.79,130.8,3774.0,128.4391,128.498,128.39,128.3998,3774.0
2023-11-22 12:55:00,130.82,130.98,130.8,130.98,5042.0,128.4194,128.5765,128.3998,128.5765,5042.0
2023-11-22 13:00:00,130.99,131.15,130.98,131.02,6777.0,128.5863,128.7434,128.5765,128.6158,6777.0
2023-11-22 13:05:00,131.01,131.07,130.99,131.07,4845.0,128.6059,128.6648,128.5863,128.6648,4845.0
2023-11-22 13:10:00,131.05,131.05,130.97,130.97,3900.0,128.6452,128.6452,128.5667,128.5667,3900.0
2023-11-22 13:15:00,130.99,131.02,130.91,130.91,3813.0,128.5863,128.6158,128.5078,128.5078,3813.0
2023-11-22 13:20:00,130.92,130.98,130.89,130.97,5777.0,128.5176,128.5765,128.4881,128.5667,5777.0
2023-11-22 13:25:00,130.98,131.09,130.96,131.04,2550.0,128.5765,128.6845,128.5569,128.6354,2550.0
2023-11-22 13:30:00,131.08,131.1,131.04,131.05,6842.0,128.6747,128.6943,128.6354,128.6452,6842.0
2023-11-22 13:35:00,131.05,131.07,131.01,131.01,3264.0,128.6452,128.6648,128.6059,128.6059,3264.0
2023-11-22 13:40:00,131.01,131.07,130.98,131.0,5590.0,128.6059,128.6648,128.5765,128.5961,5590.0
2023-11-22 13:45:00,130.99,130.99,130.92,130.95,5104.0,128.5863,128.5863,128.5176,128.547,5104.0
2023-11-22 13:50:00,130.91,131.08,130.91,131.03,6055.0,128.5078,128.6747,128.5078,128.6256,6055.0
2023-11-22 13:55:00,131.08,131.09,130.93,130.96,6019.0,128.6747,128.6845,128.5274,128.5569,6019.0
2023-11-22 14:00:00,130.93,130.98,130.88,130.9,3402.0,128.5274,128.5765,128.4783,128.498,3402.0
2023-11-22 14:05:00,130.9,130.98,130.9,130.96,5286.0,128.498,128.5765,128.498,128.5569,5286.0
2023-11-22 14:10:00,130.99,131.03,130.93,130.97,7405.0,128.5863,128.6256,128.5274,128.5667,7405.0
2023-11-22 14:15:00,130.96,131.1,130.93,131.1,6664.0,128.5569,128.6943,128.5274,128.6943,6664.0
2023-11-22 14:20:00,131.07,131.1,130.99,131.04,4852.0,128.6648,128.6943,128.5863,128.6354,4852.0
2023-11-22 14:25:00,131.04,131.09,131.0,131.09,3720.0,128.6354,128.6845,128.5961,128.6845,3720.0
2023-11-22 14:30:00,131.08,131.13,130.93,130.93,6037.0,128.6747,128.7237,128.5274,128.5274,6037.0
2023-11-22 14:35:00,130.94,130.99,130.76,130.81,4785.0,128.5372,128.5863,128.3605,128.4096,4785.0
2023-11-22 14:40:00,130.83,130.9,130.77,130.88,2700.0,128.4292,128.498,128.3703,128.4783,2700.0
2023-11-22 14:45:00,130.9,130.96,130.87,130.91,7122.0,128.498,128.5569,128.4685,128.5078,7122.0
2023-11-22 14:50:00,130.93,131.01,130.93,130.97,3842.0,128.5274,128.6059,128.5274,128.5667,3842.0
2023-11-22 14:55:00,130.99,131.12,130.97,131.06,7459.0,128.5863,128.7139,128.5667,128.655,7459.0
2023-11-22 15:00:00,131.07,131.15,130.99,131.12,7169.0,128.6648,128.7434,128.5863,128.7139,7169.0
2023-11-22 15:05:00,131.14,131.2,131.09,131.09,9532.0,128.7336,128.7925,128.6845,128.6845,9532.0
2023-11-22 15:10:00,131.1,131.2,131.1,131.14,8862.0,128.6943,128.7925,128.6943,128.7336,8862.0
2023-11-22 15:15:00,131.15,131.19,131.11,131.13,10401.0,128.7434,128.7826,128.7041,128.7237,10401.0
2023-11-22 15:20:00,131.16,131.19,131.06,131.16,10081.0,128.7532,128.7826,128.655,128.7532,10081.0
2023-11-22 15:25:00,131.16,131.19,131.12,131.16,9060.0,128.7532,128.7826,128.7139,128.7532,9060.0
2023-11-22 15:30:00,131.14,131.14,130.9,130.93,10955.0,128.7336,128.7336,128.498,128.5274,10955.0
2023-11-22 15:35:00,130.88,130.89,130.78,130.87,17489.0,128.4783,128.4881,128.3802,128.4685,17489.0
2023-11-22 15:40:00,130.85,130.85,130.77,130.78,12352.0,128.4489,128.4489,128.3703,128.3802,12352.0
2023-11-22 15:45:00,130.8,130.81,130.72,130.81,20443.0,128.3998,128.4096,128.3213,128.4096,20443.0
2023-11-22 15:50:00,130.82,130.92,130.73,130.91,39247.0,128.4194,128.5176,128.3311,128.5078,39247.0
2023-11-22 15:55:00,130.92,131.06,130.91,130.97,89165.0,128.5176,128.655,128.5078,128.5667,89165.0
2023-11-24 09:30:00,130.61,131.99,130.57,131.25,25384.0,128.2133,129.568,128.174,128.8415,25384.0
2023-11-24 09:35:00,131.11,131.27,130.72,131.03,6508.0,128.7041,128.8612,128.3213,128.6256,6508.0
2023-11-24 09:40:00,130.93,131.22,130.83,131.22,9862.0,128.5274,128.8121,128.4292,128.8121,9862.0
2023-11-24 09:45:00,131.25,131.25,130.64,130.85,14767.0,128.8415,128.8415,128.2427,128.4489,14767.0
2023-11-24 09:50:00,130.86,130.91,130.65,130.91,28831.0,128.4587,128.5078,128.2525,128.5078,28831.0
2023-11-24 09:55:00,130.92,130.94,130.78,130.85,29488.0,128.5176,128.5372,128.3802,128.4489,29488.0
2023-11-24 10:00:00,130.85,131.07,130.7,130.7,20977.0,128.4489,128.6648,128.3016,128.3016,20977.0
2023-11-24 10:05:00,130.7,130.73,130.55,130.62,12349.0,128.3016,128.3311,128.1544,128.2231,12349.0
2023-11-24 10:10:00,130.64,130.76,130.61,130.73,10389.0,128.2427,128.3605,128.2133,128.3311,10389.0
2023-11-24 10:15:00,130.73,130.79,130.67,130.74,14310.0,128.3311,128.39,128.2722,128.3409,14310.0
2023-11-24 10:20:00,130.72,130.79,130.71,130.72,19886.0,128.3213,128.39,128.3114,128.3213,19886.0
2023-11-24 10:25:00,130.75,130.76,130.57,130.65,11816.0,128.3507,128.3605,128.174,128.2525,11816.0
2023-11-24 10:30:00,130.69,130.8,130.69,130.78,5468.0,128.2918,128.3998,128.2918,128.3802,5468.0
2023-11-24 10:35:00,130.78,130.83,130.71,130.72,16688.0,128.3802,128.4292,128.3114,128.3213,16688.0
2023-11-24 10:40:00,130.72,130.91,130.72,130.78,13796.0,128.3213,128.5078,128.3213,128.3802,13796.0
2023-11-24 10:45:00,130.74,130.78,130.65,130.66,6016.0,128.3409,128.3802,128.2525,128.2624,6016.0
2023-11-24 10:50:00,130.64,130.8,130.64,130.77,6515.0,128.2427,128.3998,128.2427,128.3703,6515.0
2023-11-24 10:55:00,130.77,130.78,130.68,130.75,6354.0,128.3703,128.3802,128.282,128.3507,6354.0
2023-11-24 11:00:00,130.78,130.78,130.63,130.71,5157.0,128.3802,128.3802,128.2329,128.3114,5157.0
2023-11-24 11:05:00,130.68,130.76,130.65,130.67,4835.0,128.282,128.3605,128.2525,128.2722,4835.0
2023-11-24 11:10:00,130.7,130.77,130.67,130.68,6182.0,128.3016,128.3703,128.2722,128.282,6182.0
2023-11-24 11:15:00,130.67,130.78,130.57,130.76,17860.0,128.2722,128.3802,128.174,128.3605,17860.0
2023-11-24 11:20:00,130.77,130.82,130.63,130.63,5596.0,128.3703,128.4194,128.2329,128.2329,5596.0
2023-11-24 11:25:00,130.61,130.62,130.5,130.61,7391.0,128.2133,128.2231,128.1053,128.2133,7391.0
2023-11-24 11:30:00,130.59,130.62,130.52,130.56,7101.0,128.1936,128.2231,128.1249,128.1642,7101.0
2023-11-24 11:35:00,130.54,130.62,130.43,130.46,6278.0,128.1446,128.2231,128.0366,128.066,6278.0
2023-11-24 11:40:00,130.49,130.52,130.48,130.48,3802.0,128.0955,128.1249,128.0857,128.0857,3802.0
2023-11-24 11:45:00,130.5,130.54,130.42,130.49,8957.0,128.1053,128.1446,128.0268,128.0955,8957.0
2023-11-24 11:50:00,130.48,130.56,130.46,130.5,12153.0,128.0857,128.1642,128.066,128.1053,12153.0
2023-11-24 11:55:00,130.54,130.59,130.51,130.55,4438.0,128.1446,128.1936,128.1151,128.1544,4438.0
2023-11-24 12:00:00,130.55,130.56,130.52,130.56,4600.0,128.1544,128.1642,128.1249,128.1642,4600.0
2023-11-24 12:05:00,130.53,130.63,130.53,130.63,4296.0,128.1348,128.2329,128.1348,128.2329,4296.0
2023-11-24 12:10:00,130.63,130.66,130.61,130.64,4795.0,128.2329,128.2624,128.2133,128.2427,4795.0
2023-11-24 12:15:00,130.62,130.7,130.58,130.7,9394.0,128.2231,128.3016,128.1838,128.3016,9394.0
2023-11-24 12:20:00,130.71,130.8,130.63,130.8,22879.0,128.3114,128.3998,128.2329,128.3998,22879.0
2023-11-24 12:25:00,130.8,130.85,130.73,130.77,2688.0,128.3998,128.4489,128.3311,128.3703,2688.0
2023-11-24 12:30:00,130.77,130.84,130.74,130.84,2615.0,128.3703,128.4391,128.3409,128.4391,2615.0
2023-11-24 12:35:00,130.84,130.86,130.8,130.84,4266.0,128.4391,128.4587,128.3998,128.4391,4266.0
2023-11-24 12:40:00,130.84,130.91,130.82,130.86,3399.0,128.4391,128.5078,128.4194,128.4587,3399.0
2023-11-24 12:45:00,130.84,130.98,130.84,130.91,9061.0,128.4391,128.5765,128.4391,128.5078,9061.0
2023-11-24 12:50:00,130.89,131.01,130.87,130.93,14360.0,128.4881,128.6059,128.4685,128.5274,14360.0
2023-11-24 12:55:00,130.96,131.11,130.93,131.1,31234.0,128.5569,128.7041,128.5274,128.6943,31234.0
2023-11-27 09:30:00,130.75,130.91,130.51,130.89,13358.0,128.3507,128.5078,128.1151,128.4881,13358.0
2023-11-27 09:35:00,130.72,130.91,130.71,130.9,5541.0,128.3213,128.5078,128.3114,128.498,5541.0
2023-11-27 09:40:00,130.89,130.89,130.69,130.81,4145.0,128.4881,128.4881,128.2918,128.4096,4145.0
2023-11-27 09:45:00,130.96,131.0,130.77,130.97,9596.0,128.5569,128.5961,128.3703,128.5667,9596.0
2023-11-27 09:50:00,130.96,130.96,130.67,130.88,9456.0,128.5569,128.5569,128.2722,128.4783,9456.0
2023-11-27 09:55:00,130.92,130.99,130.83,130.9,4912.0,128.5176,128.5863,128.4292,128.498,4912.0
2023-11-27 10:00:00,130.84,131.04,130.83,131.03,9441.0,128.4391,128.6354,128.4292,128.6256,9441.0
2023-11-27 10:05:00,131.03,131.13,130.89,131.13,21919.0,128.6256,128.7237,128.4881,128.7237,21919.0
2023-11-27 10:10:00,131.12,131.17,130.97,130.98,2208.0,128.7139,128.763,128.5667,128.5765,2208.0
2023-11-27 10:15:00,131.01,131.09,130.82,130.82,6406.0,128.6059,128.6845,128.4194,128.4194,6406.0
2023-11-27 10:20:00,130.8,130.87,130.63,130.64,4002.0,128.3998,128.4685,128.2329,128.2427,4002.0
2023-11-27 10:25:00,130.64,130.94,130.63,130.93,5397.0,128.2427,128.5372,128.2329,128.5274,5397.0
2023-11-27 10:30:00,130.93,131.05,130.93,130.98,6507.0,128.5274,128.6452,128.5274,128.5765,6507.0
2023-11-27 10:35:00,131.0,131.06,131.0,131.02,4491.0,128.5961,128.655,128.5961,128.6158,4491.0
2023-11-27 10:40:00,131.07,131.12,130.91,130.97,6622.0,128.6648,128.7139,128.5078,128.5667,6622.0
2023-11-27 10:45:00,130.94,131.04,130.9,131.02,5238.0,128.5372,128.6354,128.498,128.6158,5238.0
2023-11-27 10:50:00,131.01,131.12,131.01,131.09,6076.0,128.6059,128.7139,128.6059,128.6845,6076.0
2023-11-27 10:55:00,131.1,131.17,131.06,131.08,14505.0,128.6943,128.763,128.655,128.6747,14505.0
2023-11-27 11:00:00,131.1,131.1,131.0,131.01,3943.0,128.6943,128.6943,128.5961,128.6059,3943.0
2023-11-27 11:05:00,131.03,131.23,131.03,131.2,6213.0,128.6256,128.8219,128.6256,128.7925,6213.0
2023-11-27 11:10:00,131.22,131.23,131.02,131.02,37309.0,128.8121,128.8219,128.6158,128.6158,37309.0
2023-11-27 11:15:00,131.04,131.14,131.02,131.14,3391.0,128.6354,128.7336,128.6158,128.7336,3391.0
2023-11-27 11:20:00,131.16,131.19,131.12,131.16,3109.0,128.7532,128.7826,128.7139,128.7532,3109.0
2023-11-27 11:25:00,131.19,131.29,131.19,131.29,3146.0,128.7826,128.8808,128.7826,128.8808,3146.0
2023-11-27 11:30:00,131.31,131.34,131.24,131.28,3992.0,128.9004,128.9299,128.8317,128.871,3992.0
2023-11-27 11:35:00,131.3,131.5,131.3,131.47,4706.0,128.8906,129.087,128.8906,129.0575,4706.0
2023-11-27 11:40:00,131.48,131.49,131.39,131.41,9239.0,129.0673,129.0771,128.979,128.9986,9239.0
2023-11-27 11:45:00,131.39,131.45,131.29,131.36,10336.0,128.979,129.0379,128.8808,128.9495,10336.0
2023-11-27 11:50:00,131.41,131.44,131.32,131.32,6104.0,128.9986,129.0281,128.9103,128.9103,6104.0
2023-11-27 11:55:00,131.34,131.49,131.33,131.36,4840.0,128.9299,129.0771,128.9201,128.9495,4840.0
2023-11-27 12:00:00,131.35,131.37,131.29,131.31,4321.0,128.9397,128.9593,128.8808,128.9004,4321.0
2023-11-27 12:05:00,131.32,131.39,131.26,131.38,6850.0,128.9103,128.979,128.8514,128.9692,6850.0
2023-11-27 12:10:00,131.36,131.36,131.29,131.29,5840.0,128.9495,128.9495,128.8808,128.8808,5840.0
2023-11-27 12:15:00,131.3,131.39,131.2,131.21,3189.0,128.8906,128.979,128.7925,128.8023,3189.0
2023-11-27 12:20:00,131.23,131.23,131.13,131.16,2899.0,128.8219,128.8219,128.7237,128.7532,2899.0
2023-11-27 12:25:00,131.16,131.16,131.03,131.09,7885.0,128.7532,128.7532,128.6256,128.6845,7885.0
2023-11-27 12:30:00,131.11,131.19,131.1,131.19,4558.0,128.7041,128.7826,128.6943,128.7826,4558.0
2023-11-27 12:35:00,131.18,131.18,130.99,131.06,4247.0,128.7728,128.7728,128.5863,128.655,4247.0
2023-11-27 12:40:00,131.06,131.15,131.06,131.13,2939.0,128.655,128.7434,128.655,128.7237,2939.0
2023-11-27 12:45:00,131.18,131.24,131.16,131.21,2333.0,128.7728,128.8317,128.7532,128.8023,2333.0
2023-11-27 12:50:00,131.2,131.27,131.19,131.27,3600.0,128.7925,128.8612,128.7826,128.8612,3600.0
2023-11-27 12:55:00,131.3,131.42,131.28,131.36,15432.0,128.8906,129.0084,128.871,128.9495,15432.0
2023-11-27 13:00:00,131.34,131.37,131.22,131.3,6199.0,128.9299,128.9593,128.8121,128.8906,6199.0
2023-11-27 13:05:00,131.31,131.31,131.26,131.3,2129.0,128.9004,128.9004,128.8514,128.8906,2129.0
2023-11-27 13:10:00,131.3,131.44,131.29,131.41,10360.0,128.8906,129.0281,128.8808,128.9986,10360.0
2023-11-27 13:15:00,131.42,131.46,131.41,131.44,10040.0,129.0084,129.0477,128.9986,129.0281,10040.0
2023-11-27 13:20:00,131.42,131.48,131.37,131.39,8057.0,129.0084,129.0673,128.9593,128.979,8057.0
2023-11-27 13:25:00,131.38,131.43,131.31,131.39,3765.0,128.9692,129.0182,128.9004,128.979,3765.0
2023-11-27 13:30:00,131.38,131.41,131.36,131.38,6112.0,128.9692,128.9986,128.9495,128.9692,6112.0
2023-11-27 13:35:00,131.4,131.43,131.25,131.25,5986.0,128.9888,129.0182,128.8415,128.8415,5986.0
2023-11-27 13:40:00,131.28,131.34,131.25,131.26,3648.0,128.871,128.9299,128.8415,128.8514,3648.0
2023-11-27 13:45:00,131.24,131.3,131.21,131.29,4680.0,128.8317,128.8906,128.8023,128.8808,4680.0
2023-11-27 13:50:00,131.28,131.31,131.22,131.22,4355.0,128.871,128.9004,128.8121,128.8121,4355.0
2023-11-27 13:55:00,131.23,131.28,131.2,131.23,4600.0,128.8219,128.871,128.7925,128.8219,4600.0
2023-11-27 14:00:00,131.25,131.26,131.18,131.18,3324.0,128.8415,128.8514,128.7728,128.7728,3324.0
2023-11-27 14:05:00,131.19,131.25,131.15,131.15,5207.0,128.7826,128.8415,128.7434,128.7434,5207.0
2023-11-27 14:10:00,131.17,131.22,131.15,131.16,3389.0,128.763,128.8121,128.7434,128.7532,3389.0
2023-11-27 14:15:00,131.18,131.24,131.16,131.2,4251.0,128.7728,128.8317,128.7532,128.7925,4251.0
2023-11-27 14:20:00,131.21,131.24,131.17,131.17,5051.0,128.8023,128.8317,128.763,128.763,5051.0
2023-11-27 14:25:00,131.18,131.21,131.16,131.18,4553.0,128.7728,128.8023,128.7532,128.7728,4553.0
2023-11-27 14:30:00,131.17,131.23,131.15,131.16,4963.0,128.763,128.8219,128.7434,128.7532,4963.0
2023-11-27 14:35:00,131.16,131.2,131.14,131.14,5135.0,128.7532,128.7925,128.7336,128.7336,5135.0
2023-11-27 14:40:00,131.14,131.15,130.99,131.0,6414.0,128.7336,128.7434,128.5863,128.5961,6414.0
2023-11-27 14:45:00,130.98,131.06,130.96,131.04,2830.0,128.5765,128.655,128.5569,128.6354,2830.0
2023-11-27 14:50:00,130.98,131.01,130.94,130.99,4400.0,128.5765,128.6059,128.5372,128.5863,4400.0
2023-11-27 14:55:00,131.0,131.16,130.98,131.14,5681.0,128.5961,128.7532,128.5765,128.7336,5681.0
2023-11-27 15:00:00,131.16,131.17,131.05,131.05,6653.0,128.7532,128.763,128.6452,128.6452,6653.0
2023-11-27 15:05:00,131.04,131.1,131.02,131.05,8732.0,128.6354,128.6943,128.6158,128.6452,8732.0
2023-11-27 15:10:00,131.05,131.09,131.02,131.04,3815.0,128.6452,128.6845,128.6158,128.6354,3815.0
2023-11-27 15:15:00,131.04,131.15,130.99,131.15,7245.0,128.6354,128.7434,128.5863,128.7434,7245.0
2023-11-27 15:20:00,131.18,131.21,131.15,131.19,6615.0,128.7728,128.8023,128.7434,128.7826,6615.0
2023-11-27 15:25:00,131.19,131.19,131.08,131.16,8740.0,128.7826,128.7826,128.6747,128.7532,8740.0
2023-11-27 15:30:00,131.18,131.26,131.16,131.2,8997.0,128.7728,128.8514,128.7532,128.7925,8997.0
2023-11-27 15:35:00,131.2,131.24,131.1,131.18,8475.0,128.7925,128.8317,128.6943,128.7728,8475.0
2023-11-27 15:40:00,131.17,131.17,131.06,131.1,8807.0,128.763,128.763,128.655,128.6943,8807.0
2023-11-27 15:45:00,131.1,131.18,130.97,130.97,18191.0,128.6943,128.7728,128.5667,128.5667,18191.0
2023-11-27 15:50:00,131.06,131.17,130.98,131.07,26443.0,128.655,128.763,128.5765,128.6648,26443.0
2023-11-27 15:55:00,131.07,131.13,130.98,131.09,78272.0,128.6648,128.7237,128.5765,128.6845,78272.0
2023-11-28 09:30:00,131.12,131.28,130.62,130.77,33080.0,128.7139,128.871,128.2231,128.3703,33080.0
2023-11-28 09:35:00,130.77,130.91,130.6,130.91,16391.0,128.3703,128.5078,128.2035,128.5078,16391.0
2023-11-28 09:40:00,130.94,131.03,130.75,130.78,9001.0,128.5372,128.6256,128.3507,128.3802,9001.0
2023-11-28 09:45:00,130.83,130.86,130.55,130.55,4935.0,128.4292,128.4587,128.1544,128.1544,4935.0
2023-11-28 09:50:00,130.53,130.59,130.33,130.5,14582.0,128.1348,128.1936,127.9384,128.1053,14582.0
2023-11-28 09:55:00,130.58,130.68,130.44,130.47,5021.0,128.1838,128.282,128.0464,128.0759,5021.0
2023-11-28 10:00:00,130.47,130.63,130.41,130.59,8613.0,128.0759,128.2329,128.017,128.1936,8613.0
2023-11-28 10:05:00,130.59,130.6,130.41,130.42,17275.0,128.1936,128.2035,128.017,128.0268,17275.0
2023-11-28 10:10:00,130.5,130.62,130.45,130.61,14045.0,128.1053,128.2231,128.0562,128.2133,14045.0
2023-11-28 10:15:00,130.57,130.65,130.44,130.56,16838.0,128.174,128.2525,128.0464,128.1642,16838.0
2023-11-28 10:20:00,130.58,130.62,130.54,130.56,19433.0,128.1838,128.2231,128.1446,128.1642,19433.0
2023-11-28 10:25:00,130.56,130.57,130.39,130.4,7384.0,128.1642,128.174,127.9973,128.0071,7384.0
2023-11-28 10:30:00,130.41,130.55,130.38,130.54,10485.0,128.017,128.1544,127.9875,128.1446,10485.0
2023-11-28 10:35:00,130.54,130.54,130.44,130.5,14925.0,128.1446,128.1446,128.0464,128.1053,14925.0
2023-11-28 10:40:00,130.53,130.83,130.52,130.8,19808.0,128.1348,128.4292,128.1249,128.3998,19808.0
2023-11-28 10:45:00,130.84,130.85,130.61,130.63,10066.0,128.4391,128.4489,128.2133,128.2329,10066.0
2023-11-28 10:50:00,130.63,130.68,130.54,130.6,12911.0,128.2329,128.282,128.1446,128.2035,12911.0
2023-11-28 10:55:00,130.57,130.57,130.4,130.49,7359.0,128.174,128.174,128.0071,128.0955,7359.0
2023-11-28 11:00:00,130.46,130.46,130.2,130.22,4984.0,128.066,128.066,127.8108,127.8304,4984.0
2023-11-28 11:05:00,130.25,130.27,130.19,130.2,12442.0,127.8599,127.8795,127.801,127.8108,12442.0
2023-11-28 11:10:00,130.19,130.29,130.16,130.22,11093.0,127.801,127.8992,127.7715,127.8304,11093.0
2023-11-28 11:15:00,130.27,130.44,130.26,130.39,10798.0,127.8795,128.0464,127.8697,127.9973,10798.0
2023-11-28 11:20:00,130.4,130.62,130.4,130.59,6102.0,128.0071,128.2231,128.0071,128.1936,6102.0
2023-11-28 11:25:00,130.6,130.6,130.45,130.5,12928.0,128.2035,128.2035,128.0562,128.1053,12928.0
2023-11-28 11:30:00,130.51,130.66,130.49,130.65,7707.0,128.1151,128.2624,128.0955,128.2525,7707.0
2023-11-28 11:35:00,130.61,130.67,130.55,130.61,11147.0,128.2133,128.2722,128.1544,128.2133,11147.0
2023-11-28 11:40:00,130.61,130.67,130.58,130.65,13636.0,128.2133,128.2722,128.1838,128.2525,13636.0
2023-11-28 11:45:00,130.69,130.71,130.52,130.56,11236.0,128.2918,128.3114,128.1249,128.1642,11236.0
2023-11-28 11:50:00,130.55,130.6,130.46,130.54,6381.0,128.1544,128.2035,128.066,128.1446,6381.0
2023-11-28 11:55:00,130.5,130.57,130.4,130.44,18787.0,128.1053,128.174,128.0071,128.0464,18787.0
2023-11-28 12:00:00,130.44,130.46,130.35,130.46,10212.0,128.0464,128.066,127.9581,128.066,10212.0
2023-11-28 12:05:00,130.45,130.45,130.31,130.43,6858.0,128.0562,128.0562,127.9188,128.0366,6858.0
2023-11-28 12:10:00,130.43,130.49,130.41,130.45,2777.0,128.0366,128.0955,128.017,128.0562,2777.0
2023-11-28 12:15:00,130.46,130.51,130.27,130.27,7868.0,128.066,128.1151,127.8795,127.8795,7868.0
2023-11-28 12:20:00,130.27,130.38,130.21,130.38,9349.0,127.8795,127.9875,127.8206,127.9875,9349.0
2023-11-28 12:25:00,130.37,130.37,130.25,130.31,5381.0,127.9777,127.9777,127.8599,127.9188,5381.0
2023-11-28 12:30:00,130.29,130.29,130.06,130.19,16299.0,127.8992,127.8992,127.6734,127.801,16299.0
2023-11-28 12:35:00,130.19,130.32,130.15,130.26,5140.0,127.801,127.9286,127.7617,127.8697,5140.0
2023-11-28 12:40:00,130.26,130.27,130.19,130.2,2512.0,127.8697,127.8795,127.801,127.8108,2512.0
2023-11-28 12:45:00,130.21,130.24,130.15,130.15,6518.0,127.8206,127.8501,127.7617,127.7617,6518.0
2023-11-28 12:50:00,130.13,130.18,130.09,130.11,3825.0,127.7421,127.7912,127.7028,127.7225,3825.0
2023-11-28 12:55:00,130.11,130.16,130.11,130.12,7274.0,127.7225,127.7715,127.7225,127.7323,7274.0
2023-11-28 13:00:00,130.1,130.12,129.83,129.95,10886.0,127.7126,127.7323,127.4476,127.5654,10886.0
2023-11-28 13:05:00,129.98,130.09,129.97,130.05,2000.0,127.5948,127.7028,127.585,127.6636,2000.0
2023-11-28 13:10:00,130.0,130.09,129.99,130.02,7901.0,127.6145,127.7028,127.6047,127.6341,7901.0
2023-11-28 13:15:00,130.03,130.17,129.98,130.13,4238.0,127.6439,127.7814,127.5948,127.7421,4238.0
2023-11-28 13:20:00,130.16,130.16,130.04,130.05,5771.0,127.7715,127.7715,127.6537,127.6636,5771.0
2023-11-28 13:25:00,130.02,130.04,129.98,129.99,10264.0,127.6341,127.6537,127.5948,127.6047,10264.0
2023-11-28 13:30:00,129.99,130.02,129.97,130.0,9615.0,127.6047,127.6341,127.585,127.6145,9615.0
2023-11-28 13:35:00,130.0,130.0,129.88,129.95,80033.0,127.6145,127.6145,127.4967,127.5654,80033.0
2023-11-28 13:40:00,129.95,130.15,129.9,130.15,36769.0,127.5654,127.7617,127.5163,127.7617,36769.0
2023-11-28 13:45:00,130.17,130.35,130.12,130.29,6560.0,127.7814,127.9581,127.7323,127.8992,6560.0
2023-11-28 13:50:00,130.31,130.33,130.2,130.2,7287.0,127.9188,127.9384,127.8108,127.8108,7287.0
2023-11-28 13:55:00,130.2,130.23,129.99,130.02,8650.0,127.8108,127.8403,127.6047,127.6341,8650.0
2023-11-28 14:00:00,129.97,130.02,129.92,129.94,12082.0,127.585,127.6341,127.5359,127.5556,12082.0
2023-11-28 14:05:00,129.93,130.17,129.92,130.1,5258.0,127.5458,127.7814,127.5359,127.7126,5258.0
2023-11-28 14:10:00,130.07,130.35,130.05,130.22,9092.0,127.6832,127.9581,127.6636,127.8304,9092.0
2023-11-28 14:15:00,130.24,130.27,130.11,130.14,10426.0,127.8501,127.8795,127.7225,127.7519,10426.0
2023-11-28 14:20:00,130.15,130.26,130.15,130.19,5074.0,127.7617,127.8697,127.7617,127.801,5074.0
2023-11-28 14:25:00,130.25,130.34,130.25,130.27,4052.0,127.8599,127.9482,127.8599,127.8795,4052.0
2023-11-28 14:30:00,130.27,130.34,130.21,130.34,6833.0,127.8795,127.9482,127.8206,127.9482,6833.0
2023-11-28 14:35:00,130.38,130.42,130.37,130.37,15613.0,127.9875,128.0268,127.9777,127.9777,15613.0
2023-11-28 14:40:00,130.37,130.49,130.36,130.46,40560.0,127.9777,128.0955,127.9679,128.066,40560.0
2023-11-28 14:45:00,130.46,130.46,130.36,130.4,8072.0,128.066,128.066,127.9679,128.0071,8072.0
2023-11-28 14:50:00,130.38,130.42,130.36,130.41,10525.0,127.9875,128.0268,127.9679,128.017,10525.0
2023-11-28 14:55:00,130.41,130.41,130.35,130.35,3978.0,128.017,128.017,127.9581,127.9581,3978.0
2023-11-28 15:00:00,130.35,130.41,130.34,130.34,8947.0,127.9581,128.017,127.9482,127.9482,8947.0
2023-11-28 15:05:00,130.34,130.37,130.3,130.35,9597.0,127.9482,127.9777,127.909,127.9581,9597.0
2023-11-28 15:10:00,130.35,130.41,130.31,130.33,8493.0,127.9581,128.017,127.9188,127.9384,8493.0
2023-11-28 15:15:00,130.33,130.36,130.3,130.34,7604.0,127.9384,127.9679,127.909,127.9482,7604.0
2023-11-28 15:20:00,130.35,130.42,130.21,130.41,18065.0,127.9581,128.0268,127.8206,128.017,18065.0
2023-11-28 15:25:00,130.39,130.44,130.32,130.44,5079.0,127.9973,128.0464,127.9286,128.0464,5079.0
2023-11-28 15:30:00,130.48,130.49,130.37,130.39,8999.0,128.0857,128.0955,127.9777,127.9973,8999.0
2023-11-28 15:35:00,130.39,130.39,130.3,130.34,10045.0,127.9973,127.9973,127.909,127.9482,10045.0
2023-11-28 15:40:00,130.33,130.44,130.3,130.39,10718.0,127.9384,128.0464,127.909,127.9973,10718.0
2023-11-28 15:45:00,130.39,130.44,130.3,130.4,30007.0,127.9973,128.0464,127.909,128.0071,30007.0
2023-11-28 15:50:00,130.43,130.53,130.25,130.38,35418.0,128.0366,128.1348,127.8599,127.9875,35418.0
2023-11-28 15:55:00,130.4,130.43,130.24,130.3,91098.0,128.0071,128.0366,127.8501,127.909,91098.0
2023-11-29 09:30:00,130.31,130.4,130.03,130.28,30142.0,127.9188,128.0071,127.6439,127.8893,30142.0
2023-11-29 09:35:00,130.28,130.28,129.74,129.96,9263.0,127.8893,127.8893,127.3592,127.5752,9263.0
2023-11-29 09:40:00,129.98,130.07,129.74,129.85,11014.0,127.5948,127.6832,127.3592,127.4672,11014.0
2023-11-29 09:45:00,129.83,130.06,129.75,130.06,20055.0,127.4476,127.6734,127.3691,127.6734,20055.0
2023-11-29 09:50:00,130.08,130.17,129.9,130.14,17280.0,127.693,127.7814,127.5163,127.7519,17280.0
2023-11-29 09:55:00,130.12,130.16,129.85,129.91,10257.0,127.7323,127.7715,127.4672,127.5261,10257.0
2023-11-29 10:00:00,129.92,130.03,129.72,129.91,12230.0,127.5359,127.6439,127.3396,127.5261,12230.0
2023-11-29 10:05:00,129.93,129.93,129.71,129.72,12453.0,127.5458,127.5458,127.3298,127.3396,12453.0
2023-11-29 10:10:00,129.72,129.81,129.61,129.81,13507.0,127.3396,127.428,127.2316,127.428,13507.0
2023-11-29 10:15:00,129.85,130.01,129.84,129.93,9124.0,127.4672,127.6243,127.4574,127.5458,9124.0
2023-11-29 10:20:00,129.9,130.09,129.88,129.91,10611.0,127.5163,127.7028,127.4967,127.5261,10611.0
2023-11-29 10:25:00,129.93,130.18,129.92,130.15,5559.0,127.5458,127.7912,127.5359,127.7617,5559.0
2023-11-29 10:30:00,130.12,130.15,129.97,130.05,7481.0,127.7323,127.7617,127.585,127.6636,7481.0
2023-11-29 10:35:00,130.06,130.24,130.06,130.12,7599.0,127.6734,127.8501,127.6734,127.7323,7599.0
2023-11-29 10:40:00,130.11,130.21,130.06,130.18,4328.0,127.7225,127.8206,127.6734,127.7912,4328.0
2023-11-29 10:45:00,130.15,130.15,130.03,130.03,5312.0,127.7617,127.7617,127.6439,127.6439,5312.0
2023-11-29 10:50:00,130.01,130.16,130.0,130.0,3170.0,127.6243,127.7715,127.6145,127.6145,3170.0
2023-11-29 10:55:00,129.94,130.03,129.85,129.87,5790.0,127.5556,127.6439,127.4672,127.4869,5790.0
2023-11-29 11:00:00,129.9,129.93,129.83,129.88,4202.0,127.5163,127.5458,127.4476,127.4967,4202.0
2023-11-29 11:05:00,129.89,129.9,129.73,129.73,4914.0,127.5065,127.5163,127.3494,127.3494,4914.0
2023-11-29 11:10:00,129.71,129.74,129.5,129.58,7060.0,127.3298,127.3592,127.1237,127.2022,7060.0
2023-11-29 11:15:00,129.67,129.7,129.4,129.5,11503.0,127.2905,127.32,127.0255,127.1237,11503.0
2023-11-29 11:20:00,129.48,129.8,129.48,129.77,3780.0,127.104,127.4181,127.104,127.3887,3780.0
2023-11-29 11:25:00,129.73,129.84,129.73,129.8,4128.0,127.3494,127.4574,127.3494,127.4181,4128.0
2023-11-29 11:30:00,129.85,129.86,129.68,129.74,5847.0,127.4672,127.477,127.3003,127.3592,5847.0
2023-11-29 11:35:00,129.71,130.0,129.69,129.97,20242.0,127.3298,127.6145,127.3102,127.585,20242.0
2023-11-29 11:40:00,129.99,130.03,129.87,129.88,2191.0,127.6047,127.6439,127.4869,127.4967,2191.0
2023-11-29 11:45:00,129.88,129.93,129.85,129.92,4395.0,127.4967,127.5458,127.4672,127.5359,4395.0
2023-11-29 11:50:00,129.94,129.95,129.85,129.89,6853.0,127.5556,127.5654,127.4672,127.5065,6853.0
2023-11-29 11:55:00,129.85,129.94,129.83,129.94,7259.0,127.4672,127.5556,127.4476,127.5556,7259.0
2023-11-29 12:00:00,129.97,130.2,129.94,130.2,35266.0,127.585,127.8108,127.5556,127.8108,35266.0
2023-11-29 12:05:00,130.25,130.45,130.22,130.39,9270.0,127.8599,128.0562,127.8304,127.9973,9270.0
2023-11-29 12:10:00,130.39,130.42,130.27,130.34,5836.0,127.9973,128.0268,127.8795,127.9482,5836.0
2023-11-29 12:15:00,130.35,130.41,130.35,130.35,3247.0,127.9581,128.017,127.9581,127.9581,3247.0
2023-11-29 12:20:00,130.34,130.34,130.25,130.28,2310.0,127.9482,127.9482,127.8599,127.8893,2310.0
2023-11-29 12:25:00,130.23,130.27,130.13,130.18,3108.0,127.8403,127.8795,127.7421,127.7912,3108.0
2023-11-29 12:30:00,130.23,130.24,130.18,130.24,1620.0,127.8403,127.8501,127.7912,127.8501,1620.0
2023-11-29 12:35:00,130.26,130.28,130.1,130.16,4385.0,127.8697,127.8893,127.7126,127.7715,4385.0
2023-11-29 12:40:00,130.19,130.21,130.05,130.11,2684.0,127.801,127.8206,127.6636,127.7225,2684.0
2023-11-29 12:45:00,130.12,130.16,130.05,130.14,2874.0,127.7323,127.7715,127.6636,127.7519,2874.0
2023-11-29 12:50:00,130.11,130.16,130.07,130.13,2023.0,127.7225,127.7715,127.6832,127.7421,2023.0
2023-11-29 12:55:00,130.13,130.16,130.04,130.04,2708.0,127.7421,127.7715,127.6537,127.6537,2708.0
2023-11-29 13:00:00,130.01,130.07,129.95,130.02,4218.0,127.6243,127.6832,127.5654,127.6341,4218.0
2023-11-29 13:05:00,130.01,130.06,129.97,130.06,2386.0,127.6243,127.6734,127.585,127.6734,2386.0
2023-11-29 13:10:00,130.03,130.07,129.96,130.03,2961.0,127.6439,127.6832,127.5752,127.6439,2961.0
2023-11-29 13:15:00,130.05,130.11,130.0,130.0,3750.0,127.6636,127.7225,127.6145,127.6145,3750.0
2023-11-29 13:20:00,130.02,130.07,130.01,130.04,3254.0,127.6341,127.6832,127.6243,127.6537,3254.0
2023-11-29 13:25:00,130.03,130.05,129.97,130.05,3974.0,127.6439,127.6636,127.585,127.6636,3974.0
2023-11-29 13:30:00,130.06,130.09,129.96,130.02,7821.0,127.6734,127.7028,127.5752,127.6341,7821.0
2023-11-29 13:35:00,130.05,130.12,130.04,130.06,2482.0,127.6636,127.7323,127.6537,127.6734,2482.0
2023-11-29 13:40:00,130.06,130.13,130.06,130.13,1458.0,127.6734,127.7421,127.6734,127.7421,1458.0
2023-11-29 13:45:00,130.15,130.25,130.12,130.24,2893.0,127.7617,127.8599,127.7323,127.8501,2893.0
2023-11-29 13:50:00,130.24,130.25,130.06,130.06,6185.0,127.8501,127.8599,127.6734,127.6734,6185.0
2023-11-29 13:55:00,130.04,130.11,130.01,130.08,2986.0,127.6537,127.7225,127.6243,127.693,2986.0
2023-11-29 14:00:00,130.05,130.09,130.0,130.03,4799.0,127.6636,127.7028,127.6145,127.6439,4799.0
2023-11-29 14:05:00,130.03,130.05,130.0,130.02,2418.0,127.6439,127.6636,127.6145,127.6341,2418.0
2023-11-29 14:10:00,130.01,130.01,129.88,129.92,5460.0,127.6243,127.6243,127.4967,127.5359,5460.0
2023-11-29 14:15:00,129.96,129.98,129.85,129.86,4109.0,127.5752,127.5948,127.4672,127.477,4109.0
2023-11-29 14:20:00,129.89,129.96,129.88,129.93,3611.0,127.5065,127.5752,127.4967,127.5458,3611.0
2023-11-29 14:25:00,129.93,129.94,129.83,129.88,5683.0,127.5458,127.5556,127.4476,127.4967,5683.0
2023-11-29 14:30:00,129.89,129.89,129.79,129.8,2412.0,127.5065,127.5065,127.4083,127.4181,2412.0
2023-11-29 14:35:00,129.78,129.78,129.54,129.61,5104.0,127.3985,127.3985,127.1629,127.2316,5104.0
2023-11-29 14:40:00,129.62,129.66,129.57,129.59,5636.0,127.2414,127.2807,127.1924,127.212,5636.0
2023-11-29 14:45:00,129.6,129.75,129.6,129.72,2895.0,127.2218,127.3691,127.2218,127.3396,2895.0
2023-11-29 14:50:00,129.69,129.71,129.65,129.65,3381.0,127.3102,127.3298,127.2709,127.2709,3381.0
2023-11-29 14:55:00,129.65,129.65,129.57,129.61,3324.0,127.2709,127.2709,127.1924,127.2316,3324.0
2023-11-29 15:00:00,129.63,129.7,129.57,129.69,4728.0,127.2513,127.32,127.1924,127.3102,4728.0
2023-11-29 15:05:00,129.67,129.68,129.54,129.56,4075.0,127.2905,127.3003,127.1629,127.1826,4075.0
2023-11-29 15:10:00,129.54,129.54,129.42,129.42,7237.0,127.1629,127.1629,127.0451,127.0451,7237.0
2023-11-29 15:15:00,129.43,129.49,129.31,129.33,12755.0,127.0549,127.1138,126.9371,126.9568,12755.0
2023-11-29 15:20:00,129.34,129.42,129.29,129.33,15549.0,126.9666,127.0451,126.9175,126.9568,15549.0
2023-11-29 15:25:00,129.34,129.38,129.26,129.37,14212.0,126.9666,127.0059,126.8881,126.996,14212.0
2023-11-29 15:30:00,129.36,129.36,129.23,129.27,14978.0,126.9862,126.9862,126.8586,126.8979,14978.0
2023-11-29 15:35:00,129.26,129.26,128.99,129.01,9627.0,126.8881,126.8881,126.623,126.6426,9627.0
2023-11-29 15:40:00,129.0,129.21,129.0,129.21,14884.0,126.6328,126.839,126.6328,126.839,14884.0
2023-11-29 15:45:00,129.23,129.24,129.1,129.21,26483.0,126.8586,126.8684,126.731,126.839,26483.0
2023-11-29 15:50:00,129.22,129.27,129.12,129.14,36027.0,126.8488,126.8979,126.7506,126.7703,36027.0
2023-11-29 15:55:00,129.11,129.21,129.09,129.21,63367.0,126.7408,126.839,126.7212,126.839,63367.0
2023-11-30 09:30:00,129.33,129.7,129.17,129.62,22000.0,126.9568,127.32,126.7997,127.2414,22000.0
2023-11-30 09:35:00,129.62,129.7,129.23,129.31,6725.0,127.2414,127.32,126.8586,126.9371,6725.0
2023-11-30 09:40:00,129.18,129.51,129.18,129.51,5920.0,126.8095,127.1335,126.8095,127.1335,5920.0
2023-11-30 09:45:00,129.52,129.6,129.41,129.58,6125.0,127.1433,127.2218,127.0353,127.2022,6125.0
2023-11-30 09:50:00,129.62,129.99,129.61,129.74,9732.0,127.2414,127.6047,127.2316,127.3592,9732.0
2023-11-30 09:55:00,129.6,130.25,129.6,130.21,5518.0,127.2218,127.8599,127.2218,127.8206,5518.0
2023-11-30 10:00:00,130.23,130.23,129.61,129.71,9116.0,127.8403,127.8403,127.2316,127.3298,9116.0
2023-11-30 10:05:00,129.76,129.79,129.48,129.5,6976.0,127.3789,127.4083,127.104,127.1237,6976.0
2023-11-30 10:10:00,129.51,129.65,129.38,129.57,8938.0,127.1335,127.2709,127.0059,127.1924,8938.0
2023-11-30 10:15:00,129.54,129.54,129.36,129.47,14478.0,127.1629,127.1629,126.9862,127.0942,14478.0
2023-11-30 10:20:00,129.44,129.58,129.35,129.35,6129.0,127.0648,127.2022,126.9764,126.9764,6129.0
2023-11-30 10:25:00,129.4,129.48,129.34,129.47,5405.0,127.0255,127.104,126.9666,127.0942,5405.0
2023-11-30 10:30:00,129.54,129.66,129.47,129.59,4928.0,127.1629,127.2807,127.0942,127.212,4928.0
2023-11-30 10:35:00,129.59,129.59,129.09,129.09,9361.0,127.212,127.212,126.7212,126.7212,9361.0
2023-11-30 10:40:00,129.12,129.32,129.1,129.25,5492.0,126.7506,126.947,126.731,126.8782,5492.0
2023-11-30 10:45:00,129.24,129.4,129.24,129.4,4892.0,126.8684,127.0255,126.8684,127.0255,4892.0
2023-11-30 10:50:00,129.41,129.41,129.25,129.28,18606.0,127.0353,127.0353,126.8782,126.9077,18606.0
2023-11-30 10:55:00,129.29,129.45,129.26,129.36,6602.0,126.9175,127.0746,126.8881,126.9862,6602.0
2023-11-30 11:00:00,129.4,129.49,129.35,129.35,8074.0,127.0255,127.1138,126.9764,126.9764,8074.0
2023-11-30 11:05:00,129.41,129.43,129.31,129.39,6592.0,127.0353,127.0549,126.9371,127.0157,6592.0
2023-11-30 11:10:00,129.44,129.55,129.4,129.49,11234.0,127.0648,127.1727,127.0255,127.1138,11234.0
2023-11-30 11:15:00,129.5,129.55,129.41,129.48,2238.0,127.1237,127.1727,127.0353,127.104,2238.0
2023-11-30 11:20:00,129.5,129.59,129.46,129.51,5082.0,127.1237,127.212,127.0844,127.1335,5082.0
2023-11-30 11:25:00,129.53,129.67,129.46,129.57,6342.0,127.1531,127.2905,127.0844,127.1924,6342.0
2023-11-30 11:30:00,129.57,129.69,129.54,129.58,4948.0,127.1924,127.3102,127.1629,127.2022,4948.0
2023-11-30 11:35:00,129.58,129.63,129.56,129.57,2571.0,127.2022,127.2513,127.1826,127.1924,2571.0
2023-11-30 11:40:00,129.61,129.63,129.52,129.57,5375.0,127.2316,127.2513,127.1433,127.1924,5375.0
2023-11-30 11:45:00,129.55,129.6,129.48,129.57,4700.0,127.1727,127.2218,127.104,127.1924,4700.0
2023-11-30 11:50:00,129.56,129.64,129.52,129.53,7360.0,127.1826,127.2611,127.1433,127.1531,7360.0
2023-11-30 11:55:00,129.53,129.78,129.53,129.77,10433.0,127.1531,127.3985,127.1531,127.3887,10433.0
2023-11-30 12:00:00,129.79,129.79,129.67,129.71,4987.0,127.4083,127.4083,127.2905,127.3298,4987.0
2023-11-30 12:05:00,129.7,129.79,129.7,129.72,4494.0,127.32,127.4083,127.32,127.3396,4494.0
2023-11-30 12:10:00,129.74,129.77,129.6,129.6,2862.0,127.3592,127.3887,127.2218,127.2218,2862.0
2023-11-30 12:15:00,129.6,129.61,129.41,129.48,3691.0,127.2218,127.2316,127.0353,127.104,3691.0
2023-11-30 12:20:00,129.43,129.43,129.33,129.36,2887.0,127.0549,127.0549,126.9568,126.9862,2887.0
2023-11-30 12:25:00,129.33,129.37,129.29,129.36,5435.0,126.9568,126.996,126.9175,126.9862,5435.0
2023-11-30 12:30:00,129.36,129.44,129.35,129.38,5194.0,126.9862,127.0648,126.9764,127.0059,5194.0
2023-11-30 12:35:00,129.4,129.4,129.3,129.34,5144.0,127.0255,127.0255,126.9273,126.9666,5144.0
2023-11-30 12:40:00,129.31,129.44,129.29,129.4,4676.0,126.9371,127.0648,126.9175,127.0255,4676.0
2023-11-30 12:45:00,129.38,129.51,129.35,129.47,3716.0,127.0059,127.1335,126.9764,127.0942,3716.0
2023-11-30 12:50:00,129.51,129.58,129.5,129.51,3878.0,127.1335,127.2022,127.1237,127.1335,3878.0
2023-11-30 12:55:00,129.51,129.51,129.41,129.42,5337.0,127.1335,127.1335,127.0353,127.0451,5337.0
2023-11-30 13:00:00,129.44,129.48,129.42,129.48,3972.0,127.0648,127.104,127.0451,127.104,3972.0
2023-11-30 13:05:00,129.48,129.5,129.37,129.4,5940.0,127.104,127.1237,126.996,127.0255,5940.0
2023-11-30 13:10:00,129.39,129.5,129.37,129.47,6381.0,127.0157,127.1237,126.996,127.0942,6381.0
2023-11-30 13:15:00,129.49,129.49,129.44,129.44,1760.0,127.1138,127.1138,127.0648,127.0648,1760.0
2023-11-30 13:20:00,129.45,129.56,129.45,129.54,4237.0,127.0746,127.1826,127.0746,127.1629,4237.0
2023-11-30 13:25:00,129.55,129.55,129.48,129.49,2937.0,127.1727,127.1727,127.104,127.1138,2937.0
2023-11-30 13:30:00,129.49,129.58,129.4,129.56,5683.0,127.1138,127.2022,127.0255,127.1826,5683.0
2023-11-30 13:35:00,129.56,129.6,129.51,129.58,7346.0,127.1826,127.2218,127.1335,127.2022,7346.0
2023-11-30 13:40:00,129.57,129.62,129.44,129.51,5924.0,127.1924,127.2414,127.0648,127.1335,5924.0
2023-11-30 13:45:00,129.53,129.54,129.3,129.3,7498.0,127.1531,127.1629,126.9273,126.9273,7498.0
2023-11-30 13:50:00,129.32,129.48,129.3,129.45,5342.0,126.947,127.104,126.9273,127.0746,5342.0
2023-11-30 13:55:00,129.46,129.57,129.46,129.57,4986.0,127.0844,127.1924,127.0844,127.1924,4986.0
2023-11-30 14:00:00,129.57,129.66,129.55,129.61,3525.0,127.1924,127.2807,127.1727,127.2316,3525.0
2023-11-30 14:05:00,129.62,129.68,129.6,129.68,3097.0,127.2414,127.3003,127.2218,127.3003,3097.0
2023-11-30 14:10:00,129.69,129.72,129.65,129.72,6391.0,127.3102,127.3396,127.2709,127.3396,6391.0
2023-11-30 14:15:00,129.72,129.84,129.72,129.75,7863.0,127.3396,127.4574,127.3396,127.3691,7863.0
2023-11-30 14:20:00,129.78,129.79,129.69,129.77,3536.0,127.3985,127.4083,127.3102,127.3887,3536.0
2023-11-30 14:25:00,129.82,129.87,129.78,129.87,8291.0,127.4378,127.4869,127.3985,127.4869,8291.0
2023-11-30 14:30:00,129.88,129.88,129.8,129.87,12353.0,127.4967,127.4967,127.4181,127.4869,12353.0
2023-11-30 14:35:00,129.89,129.92,129.83,129.92,5595.0,127.5065,127.5359,127.4476,127.5359,5595.0
2023-11-30 14:40:00,129.98,130.09,129.95,130.01,7315.0,127.5948,127.7028,127.5654,127.6243,7315.0
2023-11-30 14:45:00,130.03,130.11,130.01,130.11,6610.0,127.6439,127.7225,127.6243,127.7225,6610.0
2023-11-30 14:50:00,130.11,130.13,130.02,130.11,9158.0,127.7225,127.7421,127.6341,127.7225,9158.0
2023-11-30 14:55:00,130.12,130.12,129.89,130.01,16669.0,127.7323,127.7323,127.5065,127.6243,16669.0
2023-11-30 15:00:00,129.99,130.05,129.94,130.01,6980.0,127.6047,127.6636,127.5556,127.6243,6980.0
2023-11-30 15:05:00,130.0,130.0,129.94,129.97,5196.0,127.6145,127.6145,127.5556,127.585,5196.0
2023-11-30 15:10:00,129.99,130.01,129.88,129.91,10207.0,127.6047,127.6243,127.4967,127.5261,10207.0
2023-11-30 15:15:00,129.92,129.97,129.9,129.94,8563.0,127.5359,127.585,127.5163,127.5556,8563.0
2023-11-30 15:20:00,129.94,129.97,129.84,129.87,10996.0,127.5556,127.585,127.4574,127.4869,10996.0
2023-11-30 15:25:00,129.87,129.87,129.71,129.87,8019.0,127.4869,127.4869,127.3298,127.4869,8019.0
2023-11-30 15:30:00,129.86,129.96,129.79,129.93,12416.0,127.477,127.5752,127.4083,127.5458,12416.0
2023-11-30 15:35:00,129.91,129.99,129.88,129.93,9954.0,127.5261,127.6047,127.4967,127.5458,9954.0
2023-11-30 15:40:00,129.93,130.1,129.92,130.1,14786.0,127.5458,127.7126,127.5359,127.7126,14786.0
2023-11-30 15:45:00,130.09,130.12,130.01,130.02,23836.0,127.7028,127.7323,127.6243,127.6341,23836.0
2023-11-30 15:50:00,130.03,130.45,129.98,130.19,90334.0,127.6439,128.0562,127.5948,127.801,90334.0
2023-11-30 15:55:00,130.18,130.52,130.1,130.38,104511.0,127.7912,128.1249,127.7126,127.9875,104511.0
2023-12-01 09:30:00,130.87,131.13,130.15,130.7,18580.0,128.4685,128.7237,127.7617,128.3016,18580.0
2023-12-01 09:35:00,130.38,130.94,130.36,130.68,2610.0,127.9875,128.5372,127.9679,128.282,2610.0
2023-12-01 09:40:00,130.84,130.91,130.64,130.75,3559.0,128.4391,128.5078,128.2427,128.3507,3559.0
2023-12-01 09:45:00,130.72,130.83,130.62,130.81,23091.0,128.3213,128.4292,128.2231,128.4096,23091.0
2023-12-01 09:50:00,130.87,131.01,130.74,131.0,5082.0,128.4685,128.6059,128.3409,128.5961,5082.0
2023-12-01 09:55:00,131.04,131.33,130.98,131.25,54660.0,128.6354,128.9201,128.5765,128.8415,54660.0
2023-12-01 10:00:00,131.3,131.53,131.06,131.06,15636.0,128.8906,129.1164,128.655,128.655,15636.0
2023-12-01 10:05:00,131.02,131.16,131.0,131.16,3900.0,128.6158,128.7532,128.5961,128.7532,3900.0
2023-12-01 10:10:00,131.21,131.23,130.97,131.0,9759.0,128.8023,128.8219,128.5667,128.5961,9759.0
2023-12-01 10:15:00,131.04,131.07,130.9,130.96,4420.0,128.6354,128.6648,128.498,128.5569,4420.0
2023-12-01 10:20:00,131.03,131.16,130.99,131.16,5593.0,128.6256,128.7532,128.5863,128.7532,5593.0
2023-12-01 10:25:00,131.09,131.09,130.91,130.97,4938.0,128.6845,128.6845,128.5078,128.5667,4938.0
2023-12-01 10:30:00,130.95,130.96,130.72,130.95,8552.0,128.547,128.5569,128.3213,128.547,8552.0
2023-12-01 10:35:00,130.94,131.09,130.94,130.96,5781.0,128.5372,128.6845,128.5372,128.5569,5781.0
2023-12-01 10:40:00,130.96,131.01,130.74,130.83,7066.0,128.5569,128.6059,128.3409,128.4292,7066.0
2023-12-01 10:45:00,130.81,130.89,130.67,130.79,6954.0,128.4096,128.4881,128.2722,128.39,6954.0
2023-12-01 10:50:00,130.74,130.79,130.69,130.69,6393.0,128.3409,128.39,128.2918,128.2918,6393.0
2023-12-01 10:55:00,130.65,130.74,130.61,130.69,5035.0,128.2525,128.3409,128.2133,128.2918,5035.0
2023-12-01 11:00:00,130.74,130.81,130.53,130.81,11024.0,128.3409,128.4096,128.1348,128.4096,11024.0
2023-12-01 11:05:00,130.85,131.15,130.74,131.15,9415.0,128.4489,128.7434,128.3409,128.7434,9415.0
2023-12-01 11:10:00,131.16,131.36,131.11,131.36,12136.0,128.7532,128.9495,128.7041,128.9495,12136.0
2023-12-01 11:15:00,131.35,131.44,131.2,131.25,6298.0,128.9397,129.0281,128.7925,128.8415,6298.0
2023-12-01 11:20:00,131.27,131.41,131.2,131.28,6756.0,128.8612,128.9986,128.7925,128.871,6756.0
2023-12-01 11:25:00,131.33,131.44,131.32,131.42,4222.0,128.9201,129.0281,128.9103,129.0084,4222.0
2023-12-01 11:30:00,131.42,131.48,131.3,131.48,6036.0,129.0084,129.0673,128.8906,129.0673,6036.0
2023-12-01 11:35:00,131.48,131.63,131.35,131.36,9217.0,129.0673,129.2146,128.9397,128.9495,9217.0
2023-12-01 11:40:00,131.32,131.96,131.32,131.96,11836.0,128.9103,129.5385,128.9103,129.5385,11836.0
2023-12-01 11:45:00,131.87,132.05,131.84,132.05,7283.0,129.4502,129.6269,129.4207,129.6269,7283.0
2023-12-01 11:50:00,132.04,132.22,131.89,132.2,24432.0,129.617,129.7937,129.4698,129.7741,24432.0
2023-12-01 11:55:00,132.13,132.2,132.06,132.13,34654.0,129.7054,129.7741,129.6367,129.7054,34654.0
2023-12-01 12:00:00,132.14,132.19,132.02,132.02,7110.0,129.7152,129.7643,129.5974,129.5974,7110.0
2023-12-01 12:05:00,132.03,132.18,131.72,131.94,26739.0,129.6072,129.7545,129.3029,129.5189,26739.0
2023-12-01 12:10:00,131.95,132.05,131.92,131.96,23453.0,129.5287,129.6269,129.4992,129.5385,23453.0
2023-12-01 12:15:00,131.99,132.03,131.78,131.87,18282.0,129.568,129.6072,129.3618,129.4502,18282.0
2023-12-01 12:20:00,131.8,131.93,131.75,131.83,5212.0,129.3814,129.5091,129.3324,129.4109,5212.0
2023-12-01 12:25:00,131.81,131.95,131.68,131.91,4882.0,129.3913,129.5287,129.2636,129.4894,4882.0
2023-12-01 12:30:00,131.92,131.95,131.64,131.69,5326.0,129.4992,129.5287,129.2244,129.2735,5326.0
2023-12-01 12:35:00,131.77,131.9,131.77,131.83,3183.0,129.352,129.4796,129.352,129.4109,3183.0
2023-12-01 12:40:00,131.82,131.88,131.79,131.79,3997.0,129.4011,129.46,129.3716,129.3716,3997.0
2023-12-01 12:45:00,131.82,131.91,131.76,131.91,4604.0,129.4011,129.4894,129.3422,129.4894,4604.0
2023-12-01 12:50:00,131.89,132.02,131.88,132.0,11066.0,129.4698,129.5974,129.46,129.5778,11066.0
2023-12-01 12:55:00,131.99,132.21,131.96,132.21,16217.0,129.568,129.7839,129.5385,129.7839,16217.0
2023-12-01 13:00:00,132.18,132.19,132.07,132.16,7443.0,129.7545,129.7643,129.6465,129.7348,7443.0
2023-12-01 13:05:00,132.13,132.13,131.93,132.03,7969.0,129.7054,129.7054,129.5091,129.6072,7969.0
2023-12-01 13:10:00,132.05,132.06,132.0,132.03,4614.0,129.6269,129.6367,129.5778,129.6072,4614.0
2023-12-01 13:15:00,132.04,132.07,132.0,132.06,3200.0,129.617,129.6465,129.5778,129.6367,3200.0
2023-12-01 13:20:00,132.09,132.14,132.02,132.13,12692.0,129.6661,129.7152,129.5974,129.7054,12692.0
2023-12-01 13:25:00,132.09,132.09,131.9,131.94,6718.0,129.6661,129.6661,129.4796,129.5189,6718.0
2023-12-01 13:30:00,131.92,132.09,131.92,132.09,7972.0,129.4992,129.6661,129.4992,129.6661,7972.0
2023-12-01 13:35:00,132.06,132.09,131.98,132.0,6373.0,129.6367,129.6661,129.5581,129.5778,6373.0
2023-12-01 13:40:00,132.0,132.0,131.93,131.99,6201.0,129.5778,129.5778,129.5091,129.568,6201.0
2023-12-01 13:45:00,132.0,132.19,131.96,131.97,11550.0,129.5778,129.7643,129.5385,129.5483,11550.0
2023-12-01 13:50:00,131.97,132.12,131.94,131.95,7700.0,129.5483,129.6956,129.5189,129.5287,7700.0
2023-12-01 13:55:00,131.97,132.04,131.94,131.94,7379.0,129.5483,129.617,129.5189,129.5189,7379.0
2023-12-01 14:00:00,131.95,132.06,131.95,132.03,7950.0,129.5287,129.6367,129.5287,129.6072,7950.0
2023-12-01 14:05:00,132.03,132.03,131.8,131.89,8058.0,129.6072,129.6072,129.3814,129.4698,8058.0
2023-12-01 14:10:00,131.91,131.94,131.85,131.92,11430.0,129.4894,129.5189,129.4305,129.4992,11430.0
2023-12-01 14:15:00,131.92,132.03,131.89,131.92,9331.0,129.4992,129.6072,129.4698,129.4992,9331.0
2023-12-01 14:20:00,131.92,132.14,131.91,132.07,4825.0,129.4992,129.7152,129.4894,129.6465,4825.0
2023-12-01 14:25:00,132.08,132.16,132.02,132.16,5807.0,129.6563,129.7348,129.5974,129.7348,5807.0
2023-12-01 14:30:00,132.16,132.19,132.08,132.14,6271.0,129.7348,129.7643,129.6563,129.7152,6271.0
2023-12-01 14:35:00,132.13,132.23,132.12,132.23,9152.0,129.7054,129.8036,129.6956,129.8036,9152.0
2023-12-01 14:40:00,132.21,132.23,132.09,132.09,5957.0,129.7839,129.8036,129.6661,129.6661,5957.0
2023-12-01 14:45:00,132.09,132.09,131.97,132.0,6270.0,129.6661,129.6661,129.5483,129.5778,6270.0
2023-12-01 14:50:00,132.01,132.09,132.0,132.04,6230.0,129.5876,129.6661,129.5778,129.617,6230.0
2023-12-01 14:55:00,132.05,132.17,132.02,132.16,9264.0,129.6269,129.7447,129.5974,129.7348,9264.0
2023-12-01 15:00:00,132.15,132.31,132.15,132.31,8040.0,129.725,129.8821,129.725,129.8821,8040.0
2023-12-01 15:05:00,132.31,132.31,132.1,132.2,7216.0,129.8821,129.8821,129.6759,129.7741,7216.0
2023-12-01 15:10:00,132.19,132.24,132.15,132.22,11486.0,129.7643,129.8134,129.725,129.7937,11486.0
2023-12-01 15:15:00,132.23,132.24,132.15,132.23,9967.0,129.8036,129.8134,129.725,129.8036,9967.0
2023-12-01 15:20:00,132.23,132.23,132.09,132.14,9121.0,129.8036,129.8036,129.6661,129.7152,9121.0
2023-12-01 15:25:00,132.15,132.23,132.1,132.18,11689.0,129.725,129.8036,129.6759,129.7545,11689.0
2023-12-01 15:30:00,132.16,132.24,132.09,132.18,9028.0,129.7348,129.8134,129.6661,129.7545,9028.0
2023-12-01 15:35:00,132.18,132.2,132.07,132.07,9600.0,129.7545,129.7741,129.6465,129.6465,9600.0
2023-12-01 15:40:00,132.09,132.18,132.02,132.03,14676.0,129.6661,129.7545,129.5974,129.6072,14676.0
2023-12-01 15:45:00,132.04,132.18,131.98,132.01,15673.0,129.617,129.7545,129.5581,129.5876,15673.0
2023-12-01 15:50:00,131.99,132.08,131.88,131.98,52624.0,129.568,129.6563,129.46,129.5581,52624.0
2023-12-01 15:55:00,131.99,132.19,131.99,132.16,88600.0,129.568,129.7643,129.568,129.7348,88600.0
2023-12-04 09:30:00,131.5,132.62,131.1,132.47,24843.0,129.413,130.5152,129.0193,130.3676,24843.0
2023-12-04 09:35:00,132.61,133.0,132.52,132.92,18155.0,130.5053,130.8891,130.4168,130.8104,18155.0
2023-12-04 09:40:00,132.92,133.46,132.84,133.39,6219.0,130.8104,131.3418,130.7317,131.273,6219.0
2023-12-04 09:45:00,133.49,133.68,133.1,133.11,14677.0,131.3714,131.5584,130.9876,130.9974,14677.0
2023-12-04 09:50:00,133.06,133.07,132.81,132.81,5388.0,130.9482,130.958,130.7022,130.7022,5388.0
2023-12-04 09:55:00,132.85,132.88,132.68,132.87,13051.0,130.7415,130.7711,130.5742,130.7612,13051.0
2023-12-04 10:00:00,132.87,132.88,132.74,132.8,11103.0,130.7612,130.7711,130.6333,130.6923,11103.0
2023-12-04 10:05:00,132.84,133.17,132.75,133.08,6725.0,130.7317,131.0564,130.6431,130.9679,6725.0
2023-12-04 10:10:00,133.07,133.24,133.06,133.12,10372.0,130.958,131.1253,130.9482,131.0072,10372.0
2023-12-04 10:15:00,133.09,133.09,132.69,132.76,7603.0,130.9777,130.9777,130.5841,130.653,7603.0
2023-12-04 10:20:00,132.75,132.8,132.38,132.41,6829.0,130.6431,130.6923,130.279,130.3085,6829.0
2023-12-04 10:25:00,132.44,132.53,132.34,132.53,5376.0,130.338,130.4266,130.2396,130.4266,5376.0
2023-12-04 10:30:00,132.56,132.57,132.49,132.51,5085.0,130.4561,130.466,130.3872,130.4069,5085.0
2023-12-04 10:35:00,132.48,132.66,132.37,132.64,7927.0,130.3774,130.5545,130.2691,130.5349,7927.0
2023-12-04 10:40:00,132.65,132.84,132.65,132.81,10372.0,130.5447,130.7317,130.5447,130.7022,10372.0
2023-12-04 10:45:00,132.84,132.85,132.69,132.72,20785.0,130.7317,130.7415,130.5841,130.6136,20785.0
2023-12-04 10:50:00,132.73,132.78,132.38,132.39,7369.0,130.6234,130.6726,130.279,130.2888,7369.0
2023-12-04 10:55:00,132.38,132.48,132.25,132.29,10573.0,130.279,130.3774,130.151,130.1904,10573.0
2023-12-04 11:00:00,132.29,132.37,132.23,132.32,10252.0,130.1904,130.2691,130.1314,130.2199,10252.0
2023-12-04 11:05:00,132.29,132.53,132.28,132.5,8209.0,130.1904,130.4266,130.1806,130.3971,8209.0
2023-12-04 11:10:00,132.49,132.65,132.42,132.65,9092.0,130.3872,130.5447,130.3184,130.5447,9092.0
2023-12-04 11:15:00,132.63,132.67,132.54,132.65,21169.0,130.525,130.5644,130.4364,130.5447,21169.0
2023-12-04 11:20:00,132.63,132.63,132.49,132.55,13682.0,130.525,130.525,130.3872,130.4463,13682.0
2023-12-04 11:25:00,132.51,132.63,132.43,132.62,11989.0,130.4069,130.525,130.3282,130.5152,11989.0
2023-12-04 11:30:00,132.62,132.8,132.57,132.69,16686.0,130.5152,130.6923,130.466,130.5841,16686.0
2023-12-04 11:35:00,132.71,132.85,132.71,132.83,6935.0,130.6037,130.7415,130.6037,130.7218,6935.0
2023-12-04 11:40:00,132.86,132.95,132.74,132.92,8844.0,130.7514,130.8399,130.6333,130.8104,8844.0
2023-12-04 11:45:00,132.89,132.92,132.81,132.82,9914.0,130.7809,130.8104,130.7022,130.712,9914.0
2023-12-04 11:50:00,132.8,133.0,132.79,132.9,12654.0,130.6923,130.8891,130.6825,130.7907,12654.0
2023-12-04 11:55:00,132.91,132.94,132.84,132.93,5900.0,130.8006,130.8301,130.7317,130.8203,5900.0
2023-12-04 12:00:00,132.94,132.94,132.78,132.8,7220.0,130.8301,130.8301,130.6726,130.6923,7220.0
2023-12-04 12:05:00,132.78,132.8,132.67,132.72,4690.0,130.6726,130.6923,130.5644,130.6136,4690.0
2023-12-04 12:10:00,132.7,132.7,132.55,132.59,1923.0,130.5939,130.5939,130.4463,130.4857,1923.0
2023-12-04 12:15:00,132.56,132.57,132.41,132.44,6862.0,130.4561,130.466,130.3085,130.338,6862.0
2023-12-04 12:20:00,132.45,132.61,132.42,132.61,4586.0,130.3479,130.5053,130.3184,130.5053,4586.0
2023-12-04 12:25:00,132.62,132.8,132.58,132.76,5101.0,130.5152,130.6923,130.4758,130.653,5101.0
2023-12-04 12:30:00,132.79,132.97,132.79,132.97,9268.0,130.6825,130.8596,130.6825,130.8596,9268.0
2023-12-04 12:35:00,132.94,132.94,132.83,132.89,5272.0,130.8301,130.8301,130.7218,130.7809,5272.0
2023-12-04 12:40:00,132.88,132.92,132.81,132.87,4939.0,130.7711,130.8104,130.7022,130.7612,4939.0
2023-12-04 12:45:00,132.87,132.99,132.86,132.88,17777.0,130.7612,130.8793,130.7514,130.7711,17777.0
2023-12-04 12:50:00,132.88,132.98,132.85,132.97,5194.0,130.7711,130.8695,130.7415,130.8596,5194.0
2023-12-04 12:55:00,133.0,133.12,132.98,132.99,7657.0,130.8891,131.0072,130.8695,130.8793,7657.0
2023-12-04 13:00:00,132.97,132.98,132.87,132.93,3636.0,130.8596,130.8695,130.7612,130.8203,3636.0
2023-12-04 13:05:00,132.9,132.9,132.77,132.77,4059.0,130.7907,130.7907,130.6628,130.6628,4059.0
2023-12-04 13:10:00,132.79,132.79,132.6,132.61,4600.0,130.6825,130.6825,130.4955,130.5053,4600.0
2023-12-04 13:15:00,132.57,132.66,132.55,132.66,8311.0,130.466,130.5545,130.4463,130.5545,8311.0
2023-12-04 13:20:00,132.68,132.69,132.56,132.56,5424.0,130.5742,130.5841,130.4561,130.4561,5424.0
2023-12-04 13:25:00,132.53,132.54,132.41,132.41,3905.0,130.4266,130.4364,130.3085,130.3085,3905.0
2023-12-04 13:30:00,132.38,132.46,132.35,132.46,4740.0,130.279,130.3577,130.2495,130.3577,4740.0
2023-12-04 13:35:00,132.47,132.5,132.45,132.5,7140.0,130.3676,130.3971,130.3479,130.3971,7140.0
2023-12-04 13:40:00,132.48,132.48,132.43,132.46,4567.0,130.3774,130.3774,130.3282,130.3577,4567.0
2023-12-04 13:45:00,132.47,132.59,132.46,132.48,9167.0,130.3676,130.4857,130.3577,130.3774,9167.0
2023-12-04 13:50:00,132.51,132.62,132.5,132.59,5480.0,130.4069,130.5152,130.3971,130.4857,5480.0
2023-12-04 13:55:00,132.59,132.6,132.52,132.52,5758.0,130.4857,130.4955,130.4168,130.4168,5758.0
2023-12-04 14:00:00,132.55,132.65,132.49,132.49,7046.0,130.4463,130.5447,130.3872,130.3872,7046.0
2023-12-04 14:05:00,132.54,132.63,132.49,132.62,6150.0,130.4364,130.525,130.3872,130.5152,6150.0
2023-12-04 14:10:00,132.64,132.75,132.6,132.67,6300.0,130.5349,130.6431,130.4955,130.5644,6300.0
2023-12-04 14:15:00,132.63,132.63,132.5,132.55,2884.0,130.525,130.525,130.3971,130.4463,2884.0
2023-12-04 14:20:00,132.55,132.58,132.48,132.52,6112.0,130.4463,130.4758,130.3774,130.4168,6112.0
2023-12-04 14:25:00,132.52,132.56,132.48,132.51,5303.0,130.4168,130.4561,130.3774,130.4069,5303.0
2023-12-04 14:30:00,132.53,132.53,132.34,132.38,7063.0,130.4266,130.4266,130.2396,130.279,7063.0
2023-12-04 14:35:00,132.38,132.44,132.32,132.38,5191.0,130.279,130.338,130.2199,130.279,5191.0
2023-12-04 14:40:00,132.36,132.44,132.28,132.44,6189.0,130.2593,130.338,130.1806,130.338,6189.0
2023-12-04 14:45:00,132.4,132.54,132.4,132.5,5050.0,130.2987,130.4364,130.2987,130.3971,5050.0
2023-12-04 14:50:00,132.46,132.51,132.41,132.46,4400.0,130.3577,130.4069,130.3085,130.3577,4400.0
2023-12-04 14:55:00,132.49,132.53,132.44,132.44,7600.0,130.3872,130.4266,130.338,130.338,7600.0
2023-12-04 15:00:00,132.48,132.5,132.38,132.4,4467.0,130.3774,130.3971,130.279,130.2987,4467.0
2023-12-04 15:05:00,132.38,132.44,132.28,132.41,10710.0,130.279,130.338,130.1806,130.3085,10710.0
2023-12-04 15:10:00,132.42,132.52,132.4,132.46,4725.0,130.3184,130.4168,130.2987,130.3577,4725.0
2023-12-04 15:15:00,132.46,132.5,132.34,132.44,4600.0,130.3577,130.3971,130.2396,130.338,4600.0
2023-12-04 15:20:00,132.46,132.46,132.35,132.37,6737.0,130.3577,130.3577,130.2495,130.2691,6737.0
2023-12-04 15:25:00,132.38,132.39,132.28,132.31,8114.0,130.279,130.2888,130.1806,130.2101,8114.0
2023-12-04 15:30:00,132.32,132.48,132.21,132.43,13641.0,130.2199,130.3774,130.1117,130.3282,13641.0
2023-12-04 15:35:00,132.42,132.45,132.38,132.4,11958.0,130.3184,130.3479,130.279,130.2987,11958.0
2023-12-04 15:40:00,132.42,132.44,132.39,132.42,12243.0,130.3184,130.338,130.2888,130.3184,12243.0
2023-12-04 15:45:00,132.42,132.54,132.41,132.53,15949.0,130.3184,130.4364,130.3085,130.4266,15949.0
2023-12-04 15:50:00,132.51,132.68,132.5,132.59,61306.0,130.4069,130.5742,130.3971,130.4857,61306.0
2023-12-04 15:55:00,132.6,132.75,132.6,132.69,60323.0,130.4955,130.6431,130.4955,130.5841,60323.0
2023-12-05 09:30:00,131.97,132.3,131.55,131.55,12670.0,129.8755,130.2003,129.4622,129.4622,12670.0
2023-12-05 09:35:00,131.56,131.56,131.13,131.37,4300.0,129.472,129.472,129.0488,129.285,4300.0
2023-12-05 09:40:00,131.41,131.53,131.13,131.13,7137.0,129.3244,129.4425,129.0488,129.0488,7137.0
2023-12-05 09:45:00,131.12,131.83,131.12,131.83,8257.0,129.039,129.7377,129.039,129.7377,8257.0
2023-12-05 09:50:00,131.89,131.99,131.77,131.91,4838.0,129.7968,129.8952,129.6787,129.8164,4838.0
2023-12-05 09:55:00,131.96,131.96,131.75,131.81,9872.0,129.8657,129.8657,129.659,129.718,9872.0
2023-12-05 10:00:00,131.87,132.4,131.87,132.2,9490.0,129.7771,130.2987,129.7771,130.1018,9490.0
2023-12-05 10:05:00,132.19,132.32,132.08,132.27,6318.0,130.092,130.2199,129.9837,130.1707,6318.0
2023-12-05 10:10:00,132.31,132.38,131.96,132.0,5952.0,130.2101,130.279,129.8657,129.905,5952.0
2023-12-05 10:15:00,132.0,132.05,131.87,132.05,8026.0,129.905,129.9542,129.7771,129.9542,8026.0
2023-12-05 10:20:00,132.01,132.25,132.0,132.12,3811.0,129.9149,130.151,129.905,130.0231,3811.0
2023-12-05 10:25:00,132.1,132.18,131.93,132.13,4578.0,130.0034,130.0822,129.8361,130.033,4578.0
2023-12-05 10:30:00,132.22,132.29,132.12,132.2,7788.0,130.1215,130.1904,130.0231,130.1018,7788.0
2023-12-05 10:35:00,132.19,132.23,132.03,132.22,7042.0,130.092,130.1314,129.9345,130.1215,7042.0
2023-12-05 10:40:00,132.19,132.31,132.13,132.25,8157.0,130.092,130.2101,130.033,130.151,8157.0
2023-12-05 10:45:00,132.27,132.33,132.05,132.05,7172.0,130.1707,130.2298,129.9542,129.9542,7172.0
2023-12-05 10:50:00,132.02,132.15,131.97,132.07,38042.0,129.9247,130.0526,129.8755,129.9739,38042.0
2023-12-05 10:55:00,132.05,132.18,132.01,132.05,13293.0,129.9542,130.0822,129.9149,129.9542,13293.0
2023-12-05 11:00:00,132.07,132.07,131.88,131.89,5455.0,129.9739,129.9739,129.7869,129.7968,5455.0
2023-12-05 11:05:00,131.91,131.95,131.7,131.74,6914.0,129.8164,129.8558,129.6098,129.6491,6914.0
2023-12-05 11:10:00,131.7,131.79,131.68,131.68,5982.0,129.6098,129.6984,129.5901,129.5901,5982.0
2023-12-05 11:15:00,131.68,131.73,131.46,131.47,6820.0,129.5901,129.6393,129.3736,129.3834,6820.0
2023-12-05 11:20:00,131.45,131.6,131.43,131.52,5143.0,129.3637,129.5114,129.3441,129.4326,5143.0
2023-12-05 11:25:00,131.53,131.78,131.53,131.74,6648.0,129.4425,129.6885,129.4425,129.6491,6648.0
2023-12-05 11:30:00,131.74,131.87,131.7,131.84,4638.0,129.6491,129.7771,129.6098,129.7476,4638.0
2023-12-05 11:35:00,131.84,131.91,131.7,131.77,7618.0,129.7476,129.8164,129.6098,129.6787,7618.0
2023-12-05 11:40:00,131.77,131.85,131.72,131.85,4564.0,129.6787,129.7574,129.6295,129.7574,4564.0
2023-12-05 11:45:00,131.85,132.04,131.85,132.0,7774.0,129.7574,129.9444,129.7574,129.905,7774.0
2023-12-05 11:50:00,131.99,132.01,131.63,131.65,6211.0,129.8952,129.9149,129.5409,129.5606,6211.0
2023-12-05 11:55:00,131.64,131.79,131.61,131.77,4759.0,129.5507,129.6984,129.5212,129.6787,4759.0
2023-12-05 12:00:00,131.79,132.07,131.79,132.03,7211.0,129.6984,129.9739,129.6984,129.9345,7211.0
2023-12-05 12:05:00,132.04,132.05,131.96,131.99,8841.0,129.9444,129.9542,129.8657,129.8952,8841.0
2023-12-05 12:10:00,131.99,132.12,131.98,132.03,6542.0,129.8952,130.0231,129.8853,129.9345,6542.0
2023-12-05 12:15:00,132.07,132.11,132.02,132.03,6035.0,129.9739,130.0133,129.9247,129.9345,6035.0
2023-12-05 12:20:00,132.03,132.17,131.95,131.95,6873.0,129.9345,130.0723,129.8558,129.8558,6873.0
2023-12-05 12:25:00,131.95,132.1,131.91,132.0,14679.0,129.8558,130.0034,129.8164,129.905,14679.0
2023-12-05 12:30:00,132.0,132.0,131.92,131.97,7919.0,129.905,129.905,129.8263,129.8755,7919.0
2023-12-05 12:35:00,131.95,131.99,131.89,131.94,6430.0,129.8558,129.8952,129.7968,129.846,6430.0
2023-12-05 12:40:00,131.94,132.02,131.82,131.91,9765.0,129.846,129.9247,129.7279,129.8164,9765.0
2023-12-05 12:45:00,131.91,131.98,131.75,131.93,4861.0,129.8164,129.8853,129.659,129.8361,4861.0
2023-12-05 12:50:00,131.89,131.98,131.84,131.97,6010.0,129.7968,129.8853,129.7476,129.8755,6010.0
2023-12-05 12:55:00,132.0,132.07,131.97,132.0,7266.0,129.905,129.9739,129.8755,129.905,7266.0
2023-12-05 13:00:00,132.05,132.05,131.98,131.98,8896.0,129.9542,129.9542,129.8853,129.8853,8896.0
2023-12-05 13:05:00,132.0,132.03,131.91,131.96,9574.0,129.905,129.9345,129.8164,129.8657,9574.0
2023-12-05 13:10:00,131.94,132.09,131.94,132.08,12769.0,129.846,129.9936,129.846,129.9837,12769.0
2023-12-05 13:15:00,132.08,132.18,132.08,132.12,11465.0,129.9837,130.0822,129.9837,130.0231,11465.0
2023-12-05 13:20:00,132.13,132.16,132.02,132.02,10660.0,130.033,130.0625,129.9247,129.9247,10660.0
2023-12-05 13:25:00,132.02,132.07,131.92,131.97,7600.0,129.9247,129.9739,129.8263,129.8755,7600.0
2023-12-05 13:30:00,131.95,132.02,131.91,131.91,4605.0,129.8558,129.9247,129.8164,129.8164,4605.0
2023-12-05 13:35:00,131.9,131.99,131.87,131.99,5958.0,129.8066,129.8952,129.7771,129.8952,5958.0
2023-12-05 13:40:00,131.99,132.04,131.88,132.03,8318.0,129.8952,129.9444,129.7869,129.9345,8318.0
2023-12-05 13:45:00,132.05,132.05,131.91,131.97,5625.0,129.9542,129.9542,129.8164,129.8755,5625.0
2023-12-05 13:50:00,131.95,131.98,131.88,131.94,4772.0,129.8558,129.8853,129.7869,129.846,4772.0
2023-12-05 13:55:00,131.96,132.05,131.96,131.98,7708.0,129.8657,129.9542,129.8657,129.8853,7708.0
2023-12-05 14:00:00,132.0,132.05,131.93,132.0,9327.0,129.905,129.9542,129.8361,129.905,9327.0
2023-12-05 14:05:00,131.98,132.18,131.96,132.15,9851.0,129.8853,130.0822,129.8657,130.0526,9851.0
2023-12-05 14:10:00,132.14,132.22,132.11,132.14,9996.0,130.0428,130.1215,130.0133,130.0428,9996.0
2023-12-05 14:15:00,132.16,132.23,132.14,132.2,4873.0,130.0625,130.1314,130.0428,130.1018,4873.0
2023-12-05 14:20:00,132.2,132.34,132.17,132.3,9040.0,130.1018,130.2396,130.0723,130.2003,9040.0
2023-12-05 14:25:00,132.34,132.34,132.2,132.27,7555.0,130.2396,130.2396,130.1018,130.1707,7555.0
2023-12-05 14:30:00,132.29,132.29,132.11,132.17,6294.0,130.1904,130.1904,130.0133,130.0723,6294.0
2023-12-05 14:35:00,132.18,132.22,132.13,132.17,7234.0,130.0822,130.1215,130.033,130.0723,7234.0
2023-12-05 14:40:00,132.17,132.29,132.16,132.25,8148.0,130.0723,130.1904,130.0625,130.151,8148.0
2023-12-05 14:45:00,132.25,132.29,132.21,132.23,4296.0,130.151,130.1904,130.1117,130.1314,4296.0
2023-12-05 14:50:00,132.22,132.39,132.2,132.37,6329.0,130.1215,130.2888,130.1018,130.2691,6329.0
2023-12-05 14:55:00,132.35,132.43,132.35,132.37,8036.0,130.2495,130.3282,130.2495,130.2691,8036.0
2023-12-05 15:00:00,132.37,132.4,132.3,132.38,11791.0,130.2691,130.2987,130.2003,130.279,11791.0
2023-12-05 15:05:00,132.37,132.4,132.33,132.35,7823.0,130.2691,130.2987,130.2298,130.2495,7823.0
2023-12-05 15:10:00,132.36,132.41,132.31,132.4,10117.0,130.2593,130.3085,130.2101,130.2987,10117.0
2023-12-05 15:15:00,132.39,132.39,132.28,132.36,7398.0,130.2888,130.2888,130.1806,130.2593,7398.0
2023-12-05 15:20:00,132.34,132.36,132.28,132.28,10983.0,130.2396,130.2593,130.1806,130.1806,10983.0
2023-12-05 15:25:00,132.3,132.33,132.23,132.23,11467.0,130.2003,130.2298,130.1314,130.1314,11467.0
2023-12-05 15:30:00,132.23,132.28,132.14,132.15,12958.0,130.1314,130.1806,130.0428,130.0526,12958.0
2023-12-05 15:35:00,132.15,132.22,132.12,132.17,13635.0,130.0526,130.1215,130.0231,130.0723,13635.0
2023-12-05 15:40:00,132.16,132.17,132.0,132.05,27604.0,130.0625,130.0723,129.905,129.9542,27604.0
2023-12-05 15:45:00,132.08,132.11,131.96,132.02,29772.0,129.9837,130.0133,129.8657,129.9247,29772.0
2023-12-05 15:50:00,132.02,132.05,131.77,131.86,74210.0,129.9247,129.9542,129.6787,129.7672,74210.0
2023-12-05 15:55:00,131.84,132.27,131.84,132.25,93459.0,129.7476,130.1707,129.7476,130.151,93459.0
2023-12-06 09:30:00,133.25,133.79,133.25,133.47,13145.0,131.1352,131.6666,131.1352,131.3517,13145.0
2023-12-06 09:35:00,133.45,133.51,133.12,133.36,4404.0,131.332,131.3911,131.0072,131.2434,4404.0
2023-12-06 09:40:00,133.39,133.74,133.37,133.72,2450.0,131.273,131.6174,131.2533,131.5977,2450.0
2023-12-06 09:45:00,133.64,133.68,133.21,133.21,3634.0,131.519,131.5584,131.0958,131.0958,3634.0
2023-12-06 09:50:00,133.19,133.44,133.12,133.39,4598.0,131.0761,131.3222,131.0072,131.273,4598.0
2023-12-06 09:55:00,133.39,133.48,133.26,133.3,8558.0,131.273,131.3615,131.145,131.1844,8558.0
2023-12-06 10:00:00,133.3,133.39,133.0,133.24,11775.0,131.1844,131.273,130.8891,131.1253,11775.0
2023-12-06 10:05:00,133.3,133.49,133.26,133.39,4345.0,131.1844,131.3714,131.145,131.273,4345.0
2023-12-06 10:10:00,133.31,133.38,133.24,133.38,2464.0,131.1942,131.2631,131.1253,131.2631,2464.0
2023-12-06 10:15:00,133.37,133.44,133.29,133.29,4669.0,131.2533,131.3222,131.1745,131.1745,4669.0
2023-12-06 10:20:00,133.28,133.34,133.12,133.13,7778.0,131.1647,131.2237,131.0072,131.0171,7778.0
2023-12-06 10:25:00,133.18,133.21,133.09,133.11,4559.0,131.0663,131.0958,130.9777,130.9974,4559.0
2023-12-06 10:30:00,133.12,133.26,133.11,133.18,3575.0,131.0072,131.145,130.9974,131.0663,3575.0
2023-12-06 10:35:00,133.22,133.22,133.08,133.11,6848.0,131.1057,131.1057,130.9679,130.9974,6848.0
2023-12-06 10:40:00,133.08,133.24,133.08,133.23,3525.0,130.9679,131.1253,130.9679,131.1155,3525.0
2023-12-06 10:45:00,133.28,133.37,133.28,133.3,5743.0,131.1647,131.2533,131.1647,131.1844,5743.0
2023-12-06 10:50:00,133.3,133.31,133.13,133.19,15780.0,131.1844,131.1942,131.0171,131.0761,15780.0
2023-12-06 10:55:00,133.19,133.23,133.02,133.08,4602.0,131.0761,131.1155,130.9088,130.9679,4602.0
2023-12-06 11:00:00,133.09,133.11,133.04,133.04,3719.0,130.9777,130.9974,130.9285,130.9285,3719.0
2023-12-06 11:05:00,133.04,133.12,133.0,133.04,4400.0,130.9285,131.0072,130.8891,130.9285,4400.0
2023-12-06 11:10:00,133.05,133.13,133.03,133.11,2855.0,130.9384,131.0171,130.9187,130.9974,2855.0
2023-12-06 11:15:00,133.13,133.13,133.02,133.02,2822.0,131.0171,131.0171,130.9088,130.9088,2822.0
2023-12-06 11:20:00,132.98,133.06,132.78,132.84,5234.0,130.8695,130.9482,130.6726,130.7317,5234.0
2023-12-06 11:25:00,132.85,132.89,132.82,132.88,4038.0,130.7415,130.7809,130.712,130.7711,4038.0
2023-12-06 11:30:00,132.9,132.92,132.65,132.67,7816.0,130.7907,130.8104,130.5447,130.5644,7816.0
2023-12-06 11:35:00,132.7,132.8,132.58,132.8,11882.0,130.5939,130.6923,130.4758,130.6923,11882.0
2023-12-06 11:40:00,132.8,132.8,132.55,132.55,7164.0,130.6923,130.6923,130.4463,130.4463,7164.0
2023-12-06 11:45:00,132.57,132.71,132.51,132.69,5848.0,130.466,130.6037,130.4069,130.5841,5848.0
2023-12-06 11:50:00,132.67,132.82,132.67,132.72,6380.0,130.5644,130.712,130.5644,130.6136,6380.0
2023-12-06 11:55:00,132.71,132.79,132.64,132.79,5312.0,130.6037,130.6825,130.5349,130.6825,5312.0
2023-12-06 12:00:00,132.83,132.85,132.75,132.75,4514.0,130.7218,130.7415,130.6431,130.6431,4514.0
2023-12-06 12:05:00,132.77,132.79,132.73,132.77,5711.0,130.6628,130.6825,130.6234,130.6628,5711.0
2023-12-06 12:10:00,132.77,132.82,132.75,132.78,6001.0,130.6628,130.712,130.6431,130.6726,6001.0
2023-12-06 12:15:00,132.75,132.75,132.58,132.58,6848.0,130.6431,130.6431,130.4758,130.4758,6848.0
2023-12-06 12:20:00,132.6,132.68,132.59,132.66,5203.0,130.4955,130.5742,130.4857,130.5545,5203.0
2023-12-06 12:25:00,132.66,132.73,132.6,132.73,7142.0,130.5545,130.6234,130.4955,130.6234,7142.0
2023-12-06 12:30:00,132.73,132.73,132.64,132.69,7401.0,130.6234,130.6234,130.5349,130.5841,7401.0
2023-12-06 12:35:00,132.71,132.72,132.63,132.7,33107.0,130.6037,130.6136,130.525,130.5939,33107.0
2023-12-06 12:40:00,132.73,132.78,132.71,132.73,5147.0,130.6234,130.6726,130.6037,130.6234,5147.0
2023-12-06 12:45:00,132.75,132.76,132.58,132.62,7223.0,130.6431,130.653,130.4758,130.5152,7223.0
2023-12-06 12:50:00,132.65,132.65,132.48,132.59,4029.0,130.5447,130.5447,130.3774,130.4857,4029.0
2023-12-06 12:55:00,132.59,132.61,132.56,132.61,3782.0,130.4857,130.5053,130.4561,130.5053,3782.0
2023-12-06 13:00:00,132.65,132.76,132.64,132.66,5889.0,130.5447,130.653,130.5349,130.5545,5889.0
2023-12-06 13:05:00,132.64,132.67,132.61,132.63,3309.0,130.5349,130.5644,130.5053,130.525,3309.0
2023-12-06 13:10:00,132.65,132.7,132.64,132.66,2989.0,130.5447,130.5939,130.5349,130.5545,2989.0
2023-12-06 13:15:00,132.66,132.66,132.57,132.62,7987.0,130.5545,130.5545,130.466,130.5152,7987.0
2023-12-06 13:20:00,132.63,132.74,132.63,132.73,7098.0,130.525,130.6333,130.525,130.6234,7098.0
2023-12-06 13:25:00,132.7,132.78,132.67,132.75,4978.0,130.5939,130.6726,130.5644,130.6431,4978.0
2023-12-06 13:30:00,132.76,132.8,132.72,132.72,7634.0,130.653,130.6923,130.6136,130.6136,7634.0
2023-12-06 13:35:00,132.72,132.74,132.69,132.73,3858.0,130.6136,130.6333,130.5841,130.6234,3858.0
2023-12-06 13:40:00,132.75,132.79,132.73,132.79,5316.0,130.6431,130.6825,130.6234,130.6825,5316.0
2023-12-06 13:45:00,132.78,132.95,132.76,132.95,12737.0,130.6726,130.8399,130.653,130.8399,12737.0
2023-12-06 13:50:00,132.96,133.03,132.92,133.02,16326.0,130.8498,130.9187,130.8104,130.9088,16326.0
2023-12-06 13:55:00,133.02,133.15,132.9,132.97,16648.0,130.9088,131.0368,130.7907,130.8596,16648.0
2023-12-06 14:00:00,132.94,132.98,132.91,132.92,4985.0,130.8301,130.8695,130.8006,130.8104,4985.0
2023-12-06 14:05:00,132.92,133.0,132.88,132.88,14569.0,130.8104,130.8891,130.7711,130.7711,14569.0
2023-12-06 14:10:00,132.88,132.93,132.76,132.82,10644.0,130.7711,130.8203,130.653,130.712,10644.0
2023-12-06 14:15:00,132.79,132.89,132.78,132.79,6915.0,130.6825,130.7809,130.6726,130.6825,6915.0
2023-12-06 14:20:00,132.72,132.76,132.69,132.73,3061.0,130.6136,130.653,130.5841,130.6234,3061.0
2023-12-06 14:25:00,132.71,132.74,132.6,132.6,4278.0,130.6037,130.6333,130.4955,130.4955,4278.0
2023-12-06 14:30:00,132.6,132.65,132.59,132.64,5372.0,130.4955,130.5447,130.4857,130.5349,5372.0
2023-12-06 14:35:00,132.62,132.62,132.56,132.61,3241.0,130.5152,130.5152,130.4561,130.5053,3241.0
2023-12-06 14:40:00,132.61,132.66,132.59,132.66,6639.0,130.5053,130.5545,130.4857,130.5545,6639.0
2023-12-06 14:45:00,132.67,132.77,132.66,132.77,4709.0,130.5644,130.6628,130.5545,130.6628,4709.0
2023-12-06 14:50:00,132.77,132.77,132.65,132.69,4222.0,130.6628,130.6628,130.5447,130.5841,4222.0
2023-12-06 14:55:00,132.68,132.68,132.52,132.53,6130.0,130.5742,130.5742,130.4168,130.4266,6130.0
2023-12-06 15:00:00,132.51,132.54,132.46,132.51,4576.0,130.4069,130.4364,130.3577,130.4069,4576.0
2023-12-06 15:05:00,132.51,132.59,132.48,132.57,5172.0,130.4069,130.4857,130.3774,130.466,5172.0
2023-12-06 15:10:00,132.56,132.59,132.47,132.53,6373.0,130.4561,130.4857,130.3676,130.4266,6373.0
2023-12-06 15:15:00,132.55,132.58,132.43,132.46,3893.0,130.4463,130.4758,130.3282,130.3577,3893.0
2023-12-06 15:20:00,132.43,132.44,132.33,132.43,6412.0,130.3282,130.338,130.2298,130.3282,6412.0
2023-12-06 15:25:00,132.4,132.46,132.36,132.46,7040.0,130.2987,130.3577,130.2593,130.3577,7040.0
2023-12-06 15:30:00,132.46,132.5,132.38,132.47,14468.0,130.3577,130.3971,130.279,130.3676,14468.0
2023-12-06 15:35:00,132.45,132.46,132.35,132.4,8670.0,130.3479,130.3577,130.2495,130.2987,8670.0
2023-12-06 15:40:00,132.4,132.57,132.38,132.54,12291.0,130.2987,130.466,130.279,130.4364,12291.0
2023-12-06 15:45:00,132.53,132.6,132.48,132.59,16973.0,130.4266,130.4955,130.3774,130.4857,16973.0
2023-12-06 15:50:00,132.58,132.58,132.36,132.44,39498.0,130.4758,130.4758,130.2593,130.338,39498.0
2023-12-06 15:55:00,132.44,132.48,132.39,132.43,97902.0,130.338,130.3774,130.2888,130.3282,97902.0
2023-12-07 09:30:00,132.91,133.4,132.85,133.37,15215.0,130.8006,131.2828,130.7415,131.2533,15215.0
2023-12-07 09:35:00,133.32,133.44,133.07,133.16,5495.0,131.2041,131.3222,130.958,131.0466,5495.0
2023-12-07 09:40:00,133.25,133.36,133.05,133.11,6502.0,131.1352,131.2434,130.9384,130.9974,6502.0
2023-12-07 09:45:00,133.12,133.14,132.96,132.97,2432.0,131.0072,131.0269,130.8498,130.8596,2432.0
2023-12-07 09:50:00,133.05,133.16,132.93,132.93,7934.0,130.9384,131.0466,130.8203,130.8203,7934.0
2023-12-07 09:55:00,132.93,133.0,132.81,132.81,5236.0,130.8203,130.8891,130.7022,130.7022,5236.0
2023-12-07 10:00:00,132.83,132.88,132.68,132.77,6230.0,130.7218,130.7711,130.5742,130.6628,6230.0
2023-12-07 10:05:00,132.79,132.94,132.78,132.88,5032.0,130.6825,130.8301,130.6726,130.7711,5032.0
2023-12-07 10:10:00,132.91,133.32,132.88,133.21,7475.0,130.8006,131.2041,130.7711,131.0958,7475.0
2023-12-07 10:15:00,133.27,133.68,133.27,133.51,4181.0,131.1549,131.5584,131.1549,131.3911,4181.0
2023-12-07 10:20:00,133.44,133.48,133.14,133.21,4341.0,131.3222,131.3615,131.0269,131.0958,4341.0
2023-12-07 10:25:00,133.14,133.35,133.14,133.3,4397.0,131.0269,131.2336,131.0269,131.1844,4397.0
2023-12-07 10:30:00,133.21,133.21,133.05,133.09,3459.0,131.0958,131.0958,130.9384,130.9777,3459.0
2023-12-07 10:35:00,133.09,133.16,133.05,133.09,2262.0,130.9777,131.0466,130.9384,130.9777,2262.0
2023-12-07 10:40:00,133.09,133.11,132.98,132.99,4338.0,130.9777,130.9974,130.8695,130.8793,4338.0
2023-12-07 10:45:00,133.01,133.01,132.92,132.94,2221.0,130.899,130.899,130.8104,130.8301,2221.0
2023-12-07 10:50:00,132.91,132.92,132.8,132.82,5932.0,130.8006,130.8104,130.6923,130.712,5932.0
2023-12-07 10:55:00,132.81,132.81,132.69,132.74,3611.0,130.7022,130.7022,130.5841,130.6333,3611.0
2023-12-07 11:00:00,132.76,132.78,132.69,132.74,3493.0,130.653,130.6726,130.5841,130.6333,3493.0
2023-12-07 11:05:00,132.71,132.76,132.71,132.73,3105.0,130.6037,130.653,130.6037,130.6234,3105.0
2023-12-07 11:10:00,132.75,132.76,132.42,132.46,6198.0,130.6431,130.653,130.3184,130.3577,6198.0
2023-12-07 11:15:00,132.48,132.48,132.28,132.34,4128.0,130.3774,130.3774,130.1806,130.2396,4128.0
2023-12-07 11:20:00,132.41,132.46,132.34,132.42,7613.0,130.3085,130.3577,130.2396,130.3184,7613.0
2023-12-07 11:25:00,132.41,132.6,132.4,132.54,11852.0,130.3085,130.4955,130.2987,130.4364,11852.0
2023-12-07 11:30:00,132.54,132.69,132.54,132.66,7894.0,130.4364,130.5841,130.4364,130.5545,7894.0
2023-12-07 11:35:00,132.68,132.71,132.55,132.68,6895.0,130.5742,130.6037,130.4463,130.5742,6895.0
2023-12-07 11:40:00,132.65,132.75,132.53,132.72,8070.0,130.5447,130.6431,130.4266,130.6136,8070.0
2023-12-07 11:45:00,132.68,132.72,132.59,132.7,9526.0,130.5742,130.6136,130.4857,130.5939,9526.0
2023-12-07 11:50:00,132.7,132.7,132.61,132.68,3461.0,130.5939,130.5939,130.5053,130.5742,3461.0
2023-12-07 11:55:00,132.67,132.7,132.56,132.61,4226.0,130.5644,130.5939,130.4561,130.5053,4226.0
2023-12-07 12:00:00,132.61,132.65,132.52,132.59,3150.0,130.5053,130.5447,130.4168,130.4857,3150.0
2023-12-07 12:05:00,132.56,132.59,132.5,132.5,3225.0,130.4561,130.4857,130.3971,130.3971,3225.0
2023-12-07 12:10:00,132.48,132.54,132.38,132.39,4595.0,130.3774,130.4364,130.279,130.2888,4595.0
2023-12-07 12:15:00,132.41,132.43,132.35,132.39,5014.0,130.3085,130.3282,130.2495,130.2888,5014.0
2023-12-07 12:20:00,132.37,132.55,132.37,132.42,6394.0,130.2691,130.4463,130.2691,130.3184,6394.0
2023-12-07 12:25:00,132.41,132.6,132.39,132.57,6217.0,130.3085,130.4955,130.2888,130.466,6217.0
2023-12-07 12:30:00,132.59,132.6,132.53,132.55,6087.0,130.4857,130.4955,130.4266,130.4463,6087.0
2023-12-07 12:35:00,132.54,132.54,132.39,132.4,7149.0,130.4364,130.4364,130.2888,130.2987,7149.0
2023-12-07 12:40:00,132.39,132.41,132.28,132.31,7481.0,130.2888,130.3085,130.1806,130.2101,7481.0
2023-12-07 12:45:00,132.3,132.35,132.23,132.28,7460.0,130.2003,130.2495,130.1314,130.1806,7460.0
2023-12-07 12:50:00,132.26,132.29,132.2,132.24,4091.0,130.1609,130.1904,130.1018,130.1412,4091.0
2023-12-07 12:55:00,132.24,132.24,132.2,132.22,3908.0,130.1412,130.1412,130.1018,130.1215,3908.0
2023-12-07 13:00:00,132.22,132.38,132.02,132.18,59311.0,130.1215,130.279,129.9247,130.0822,59311.0
2023-12-07 13:05:00,132.2,132.46,132.18,132.43,4979.0,130.1018,130.3577,130.0822,130.3282,4979.0
2023-12-07 13:10:00,132.45,132.47,132.31,132.32,10141.0,130.3479,130.3676,130.2101,130.2199,10141.0
2023-12-07 13:15:00,132.34,132.41,132.3,132.39,4455.0,130.2396,130.3085,130.2003,130.2888,4455.0
2023-12-07 13:20:00,132.39,132.5,132.35,132.5,6104.0,130.2888,130.3971,130.2495,130.3971,6104.0
2023-12-07 13:25:00,132.5,132.5,132.35,132.37,8935.0,130.3971,130.3971,130.2495,130.2691,8935.0
2023-12-07 13:30:00,132.37,132.5,132.36,132.44,8773.0,130.2691,130.3971,130.2593,130.338,8773.0
2023-12-07 13:35:00,132.42,132.44,132.32,132.38,8382.0,130.3184,130.338,130.2199,130.279,8382.0
2023-12-07 13:40:00,132.38,132.4,132.25,132.27,8829.0,130.279,130.2987,130.151,130.1707,8829.0
2023-12-07 13:45:00,132.27,132.31,132.22,132.23,4650.0,130.1707,130.2101,130.1215,130.1314,4650.0
2023-12-07 13:50:00,132.21,132.22,132.17,132.18,5190.0,130.1117,130.1215,130.0723,130.0822,5190.0
2023-12-07 13:55:00,132.18,132.31,132.16,132.3,8024.0,130.0822,130.2101,130.0625,130.2003,8024.0
2023-12-07 14:00:00,132.3,132.31,132.19,132.19,8997.0,130.2003,130.2101,130.092,130.092,8997.0
2023-12-07 14:05:00,132.21,132.22,132.08,132.15,9115.0,130.1117,130.1215,129.9837,130.0526,9115.0
2023-12-07 14:10:00,132.15,132.16,132.05,132.06,8727.0,130.0526,130.0625,129.9542,129.9641,8727.0
2023-12-07 14:15:00,132.08,132.18,132.05,132.17,9259.0,129.9837,130.0822,129.9542,130.0723,9259.0
2023-12-07 14:20:00,132.15,132.27,132.1,132.18,11647.0,130.0526,130.1707,130.0034,130.0822,11647.0
2023-12-07 14:25:00,132.19,132.22,132.12,132.18,9963.0,130.092,130.1215,130.0231,130.0822,9963.0
2023-12-07 14:30:00,132.17,132.18,132.11,132.13,5134.0,130.0723,130.0822,130.0133,130.033,5134.0
2023-12-07 14:35:00,132.13,132.14,132.02,132.04,9905.0,130.033,130.0428,129.9247,129.9444,9905.0
2023-12-07 14:40:00,132.08,132.09,131.9,131.9,11770.0,129.9837,129.9936,129.8066,129.8066,11770.0
2023-12-07 14:45:00,131.89,131.92,131.85,131.89,13509.0,129.7968,129.8263,129.7574,129.7968,13509.0
2023-12-07 14:50:00,131.87,131.89,131.81,131.84,14042.0,129.7771,129.7968,129.718,129.7476,14042.0
2023-12-07 14:55:00,131.84,131.92,131.83,131.89,26675.0,129.7476,129.8263,129.7377,129.7968,26675.0
2023-12-07 15:00:00,131.89,131.89,131.73,131.75,11162.0,129.7968,129.7968,129.6393,129.659,11162.0
2023-12-07 15:05:00,131.76,131.78,131.66,131.69,15090.0,129.6688,129.6885,129.5704,129.5999,15090.0
2023-12-07 15:10:00,131.69,131.74,131.67,131.69,22127.0,129.5999,129.6491,129.5803,129.5999,22127.0
2023-12-07 15:15:00,131.69,131.72,131.65,131.67,11006.0,129.5999,129.6295,129.5606,129.5803,11006.0
2023-12-07 15:20:00,131.65,131.67,131.55,131.55,21226.0,129.5606,129.5803,129.4622,129.4622,21226.0
2023-12-07 15:25:00,131.55,131.57,131.49,131.51,18747.0,129.4622,129.4818,129.4031,129.4228,18747.0
2023-12-07 15:30:00,131.52,131.72,131.52,131.63,31411.0,129.4326,129.6295,129.4326,129.5409,31411.0
2023-12-07 15:35:00,131.61,131.7,131.59,131.69,12961.0,129.5212,129.6098,129.5015,129.5999,12961.0
2023-12-07 15:40:00,131.68,131.75,131.64,131.66,15038.0,129.5901,129.659,129.5507,129.5704,15038.0
2023-12-07 15:45:00,131.66,131.73,131.61,131.65,22207.0,129.5704,129.6393,129.5212,129.5606,22207.0
2023-12-07 15:50:00,131.64,131.71,131.56,131.66,53856.0,129.5507,129.6196,129.472,129.5704,53856.0
2023-12-07 15:55:00,131.68,131.77,131.65,131.65,85012.0,129.5901,129.6787,129.5606,129.5606,85012.0
2023-12-08 09:30:00,131.02,131.56,131.01,131.28,19134.0,128.9406,129.472,128.9307,129.1964,19134.0
2023-12-08 09:35:00,131.27,131.27,130.4,130.47,9546.0,129.1866,129.1866,128.3304,128.3993,9546.0
2023-12-08 09:40:00,130.61,130.83,130.44,130.83,11554.0,128.5371,128.7536,128.3698,128.7536,11554.0
2023-12-08 09:45:00,130.86,131.26,130.65,131.25,14289.0,128.7831,129.1768,128.5764,129.1669,14289.0
2023-12-08 09:50:00,131.2,131.23,130.98,131.16,7548.0,129.1177,129.1472,128.9012,129.0783,7548.0
2023-12-08 09:55:00,131.07,131.44,131.07,131.35,9116.0,128.9898,129.3539,128.9898,129.2653,9116.0
2023-12-08 10:00:00,131.48,131.96,131.48,131.94,7638.0,129.3933,129.8657,129.3933,129.846,7638.0
2023-12-08 10:05:00,131.9,131.95,131.75,131.9,8063.0,129.8066,129.8558,129.659,129.8066,8063.0
2023-12-08 10:10:00,131.88,131.93,131.59,131.93,13252.0,129.7869,129.8361,129.5015,129.8361,13252.0
2023-12-08 10:15:00,131.94,132.22,131.94,132.1,7327.0,129.846,130.1215,129.846,130.0034,7327.0
2023-12-08 10:20:00,132.08,132.09,131.75,131.78,4577.0,129.9837,129.9936,129.659,129.6885,4577.0
2023-12-08 10:25:00,131.75,131.77,131.58,131.61,6415.0,129.659,129.6787,129.4917,129.5212,6415.0
2023-12-08 10:30:00,131.63,131.7,131.48,131.49,7258.0,129.5409,129.6098,129.3933,129.4031,7258.0
2023-12-08 10:35:00,131.47,131.52,131.3,131.44,5497.0,129.3834,129.4326,129.2161,129.3539,5497.0
2023-12-08 10:40:00,131.41,131.74,131.39,131.71,4476.0,129.3244,129.6491,129.3047,129.6196,4476.0
2023-12-08 10:45:00,131.64,131.7,131.58,131.58,2897.0,129.5507,129.6098,129.4917,129.4917,2897.0
2023-12-08 10:50:00,131.56,131.84,131.56,131.83,3286.0,129.472,129.7476,129.472,129.7377,3286.0
2023-12-08 10:55:00,131.9,132.03,131.85,132.02,2906.0,129.8066,129.9345,129.7574,129.9247,2906.0
2023-12-08 11:00:00,132.02,132.03,131.72,131.72,5266.0,129.9247,129.9345,129.6295,129.6295,5266.0
2023-12-08 11:05:00,131.79,131.79,131.66,131.69,2306.0,129.6984,129.6984,129.5704,129.5999,2306.0
2023-12-08 11:10:00,131.68,131.77,131.64,131.77,2007.0,129.5901,129.6787,129.5507,129.6787,2007.0
2023-12-08 11:15:00,131.74,131.76,131.56,131.57,5718.0,129.6491,129.6688,129.472,129.4818,5718.0
2023-12-08 11:20:00,131.61,131.64,131.57,131.63,2427.0,129.5212,129.5507,129.4818,129.5409,2427.0
2023-12-08 11:25:00,131.61,131.82,131.57,131.78,5730.0,129.5212,129.7279,129.4818,129.6885,5730.0
2023-12-08 11:30:00,131.74,131.82,131.69,131.69,5725.0,129.6491,129.7279,129.5999,129.5999,5725.0
2023-12-08 11:35:00,131.72,131.81,131.65,131.66,3326.0,129.6295,129.718,129.5606,129.5704,3326.0
2023-12-08 11:40:00,131.71,131.86,131.71,131.85,1403.0,129.6196,129.7672,129.6196,129.7574,1403.0
2023-12-08 11:45:00,131.88,131.93,131.81,131.9,2869.0,129.7869,129.8361,129.718,129.8066,2869.0
2023-12-08 11:50:00,131.93,132.0,131.93,131.97,2400.0,129.8361,129.905,129.8361,129.8755,2400.0
2023-12-08 11:55:00,132.08,132.16,132.05,132.08,3685.0,129.9837,130.0625,129.9542,129.9837,3685.0
2023-12-08 12:00:00,132.09,132.11,131.97,132.05,3141.0,129.9936,130.0133,129.8755,129.9542,3141.0
2023-12-08 12:05:00,131.98,132.01,131.94,132.0,1888.0,129.8853,129.9149,129.846,129.905,1888.0
2023-12-08 12:10:00,132.0,132.01,131.82,131.82,4907.0,129.905,129.9149,129.7279,129.7279,4907.0
2023-12-08 12:15:00,131.83,131.95,131.76,131.93,3612.0,129.7377,129.8558,129.6688,129.8361,3612.0
2023-12-08 12:20:00,131.96,132.01,131.94,131.94,2857.0,129.8657,129.9149,129.846,129.846,2857.0
2023-12-08 12:25:00,131.97,132.09,131.96,132.09,2900.0,129.8755,129.9936,129.8657,129.9936,2900.0
2023-12-08 12:30:00,132.12,132.13,131.98,132.02,6961.0,130.0231,130.033,129.8853,129.9247,6961.0
2023-12-08 12:35:00,132.02,132.1,132.01,132.06,1800.0,129.9247,130.0034,129.9149,129.9641,1800.0
2023-12-08 12:40:00,132.06,132.12,132.05,132.1,4231.0,129.9641,130.0231,129.9542,130.0034,4231.0
2023-12-08 12:45:00,132.08,132.12,132.02,132.07,4300.0,129.9837,130.0231,129.9247,129.9739,4300.0
2023-12-08 12:50:00,132.06,132.06,131.95,131.95,2100.0,129.9641,129.9641,129.8558,129.8558,2100.0
2023-12-08 12:55:00,131.95,131.97,131.86,131.9,3540.0,129.8558,129.8755,129.7672,129.8066,3540.0
2023-12-08 13:00:00,131.93,131.98,131.93,131.97,9608.0,129.8361,129.8853,129.8361,129.8755,9608.0
2023-12-08 13:05:00,131.95,131.95,131.86,131.9,2992.0,129.8558,129.8558,129.7672,129.8066,2992.0
2023-12-08 13:10:00,131.89,131.98,131.89,131.98,5128.0,129.7968,129.8853,129.7968,129.8853,5128.0
2023-12-08 13:15:00,131.96,131.98,131.92,131.96,2959.0,129.8657,129.8853,129.8263,129.8657,2959.0
2023-12-08 13:20:00,131.98,132.03,131.98,132.01,1832.0,129.8853,129.9345,129.8853,129.9149,1832.0
2023-12-08 13:25:00,132.02,132.03,131.92,131.92,8254.0,129.9247,129.9345,129.8263,129.8263,8254.0
2023-12-08 13:30:00,131.9,131.97,131.88,131.95,4371.0,129.8066,129.8755,129.7869,129.8558,4371.0
2023-12-08 13:35:00,131.93,131.99,131.93,131.97,4475.0,129.8361,129.8952,129.8361,129.8755,4475.0
2023-12-08 13:40:00,131.94,131.94,131.76,131.78,5646.0,129.846,129.846,129.6688,129.6885,5646.0
2023-12-08 13:45:00,131.78,131.9,131.78,131.9,4720.0,129.6885,129.8066,129.6885,129.8066,4720.0
2023-12-08 13:50:00,131.91,131.91,131.84,131.85,4990.0,129.8164,129.8164,129.7476,129.7574,4990.0
2023-12-08 13:55:00,131.86,131.87,131.76,131.8,6284.0,129.7672,129.7771,129.6688,129.7082,6284.0
2023-12-08 14:00:00,131.83,131.92,131.81,131.92,3269.0,129.7377,129.8263,129.718,129.8263,3269.0
2023-12-08 14:05:00,131.92,131.98,131.88,131.98,3598.0,129.8263,129.8853,129.7869,129.8853,3598.0
2023-12-08 14:10:00,132.0,132.03,131.92,131.92,4937.0,129.905,129.9345,129.8263,129.8263,4937.0
2023-12-08 14:15:00,131.95,131.96,131.88,131.88,4254.0,129.8558,129.8657,129.7869,129.7869,4254.0
2023-12-08 14:20:00,131.9,131.9,131.8,131.84,4451.0,129.8066,129.8066,129.7082,129.7476,4451.0
2023-12-08 14:25:00,131.79,131.96,131.79,131.93,6656.0,129.6984,129.8657,129.6984,129.8361,6656.0
2023-12-08 14:30:00,131.96,132.09,131.93,131.93,3086.0,129.8657,129.9936,129.8361,129.8361,3086.0
2023-12-08 14:35:00,131.96,132.03,131.92,132.03,2722.0,129.8657,129.9345,129.8263,129.9345,2722.0
2023-12-08 14:40:00,131.99,132.1,131.97,132.1,2007.0,129.8952,130.0034,129.8755,130.0034,2007.0
2023-12-08 14:45:00,132.09,132.1,132.0,132.08,8435.0,129.9936,130.0034,129.905,129.9837,8435.0
2023-12-08 14:50:00,132.07,132.13,132.02,132.07,5376.0,129.9739,130.033,129.9247,129.9739,5376.0
2023-12-08 14:55:00,132.05,132.13,132.0,132.12,3015.0,129.9542,130.033,129.905,130.0231,3015.0
2023-12-08 15:00:00,132.12,132.14,132.03,132.08,5594.0,130.0231,130.0428,129.9345,129.9837,5594.0
2023-12-08 15:05:00,132.07,132.15,132.03,132.13,10022.0,129.9739,130.0526,129.9345,130.033,10022.0
2023-12-08 15:10:00,132.1,132.14,132.07,132.12,5262.0,130.0034,130.0428,129.9739,130.0231,5262.0
2023-12-08 15:15:00,132.12,132.12,132.04,132.04,4712.0,130.0231,130.0231,129.9444,129.9444,4712.0
2023-12-08 15:20:00,132.03,132.09,132.01,132.05,4537.0,129.9345,129.9936,129.9149,129.9542,4537.0
2023-12-08 15:25:00,132.08,132.13,132.06,132.1,4880.0,129.9837,130.033,129.9641,130.0034,4880.0
2023-12-08 15:30:00,132.11,132.11,132.0,132.06,6104.0,130.0133,130.0133,129.905,129.9641,6104.0
2023-12-08 15:35:00,132.03,132.25,132.02,132.24,7861.0,129.9345,130.151,129.9247,130.1412,7861.0
2023-12-08 15:40:00,132.23,132.28,132.2,132.22,6191.0,130.1314,130.1806,130.1018,130.1215,6191.0
2023-12-08 15:45:00,132.22,132.3,132.16,132.16,9954.0,130.1215,130.2003,130.0625,130.0625,9954.0
2023-12-08 15:50:00,132.13,132.16,132.04,132.14,19628.0,130.033,130.0625,129.9444,130.0428,19628.0
2023-12-08 15:55:00,132.16,132.23,132.04,132.05,106698.0,130.0625,130.1314,129.9444,129.9542,106698.0
2023-12-11 09:30:00,133.24,134.79,133.24,133.52,77719.0,131.1253,132.6507,131.1253,131.4009,77719.0
2023-12-11 09:35:00,133.62,133.94,133.51,133.59,15595.0,131.4993,131.8142,131.3911,131.4698,15595.0
2023-12-11 09:40:00,133.65,134.02,133.49,133.91,22971.0,131.5288,131.893,131.3714,131.7847,22971.0
2023-12-11 09:45:00,134.0,134.15,133.85,133.94,15538.0,131.8733,132.0209,131.7257,131.8142,15538.0
2023-12-11 09:50:00,134.05,134.22,133.77,133.9,18446.0,131.9225,132.0898,131.6469,131.7749,18446.0
2023-12-11 09:55:00,133.96,134.14,133.66,134.09,26154.0,131.8339,132.0111,131.5387,131.9618,26154.0
2023-12-11 10:00:00,134.11,134.22,133.99,134.13,26895.0,131.9815,132.0898,131.8634,132.0012,26895.0
2023-12-11 10:05:00,134.15,134.26,134.05,134.05,15869.0,132.0209,132.1291,131.9225,131.9225,15869.0
2023-12-11 10:10:00,134.09,134.1,133.99,134.03,12037.0,131.9618,131.9717,131.8634,131.9028,12037.0
2023-12-11 10:15:00,134.02,134.43,133.95,134.4,12097.0,131.893,132.2965,131.8241,132.2669,12097.0
2023-12-11 10:20:00,134.48,134.49,134.08,134.08,9726.0,132.3457,132.3555,131.952,131.952,9726.0
2023-12-11 10:25:00,134.07,134.22,133.98,134.22,15711.0,131.9422,132.0898,131.8536,132.0898,15711.0
2023-12-11 10:30:00,134.25,134.32,134.12,134.21,9414.0,132.1193,132.1882,131.9914,132.0799,9414.0
2023-12-11 10:35:00,134.2,134.39,134.2,134.33,14573.0,132.0701,132.2571,132.0701,132.198,14573.0
2023-12-11 10:40:00,134.33,134.33,134.19,134.3,7981.0,132.198,132.198,132.0603,132.1685,7981.0
2023-12-11 10:45:00,134.28,134.38,134.25,134.33,10764.0,132.1488,132.2472,132.1193,132.198,10764.0
2023-12-11 10:50:00,134.33,134.45,134.33,134.37,13003.0,132.198,132.3161,132.198,132.2374,13003.0
2023-12-11 10:55:00,134.39,134.53,134.39,134.41,8220.0,132.2571,132.3949,132.2571,132.2768,8220.0
2023-12-11 11:00:00,134.42,134.55,134.38,134.54,7174.0,132.2866,132.4145,132.2472,132.4047,7174.0
2023-12-11 11:05:00,134.53,134.57,134.41,134.56,10588.0,132.3949,132.4342,132.2768,132.4244,10588.0
2023-12-11 11:10:00,134.59,134.61,134.43,134.43,11326.0,132.4539,132.4736,132.2965,132.2965,11326.0
2023-12-11 11:15:00,134.45,134.51,134.39,134.42,4027.0,132.3161,132.3752,132.2571,132.2866,4027.0
2023-12-11 11:20:00,134.42,134.45,134.34,134.45,4507.0,132.2866,132.3161,132.2079,132.3161,4507.0
2023-12-11 11:25:00,134.45,134.52,134.44,134.47,4485.0,132.3161,132.385,132.3063,132.3358,4485.0
2023-12-11 11:30:00,134.47,134.48,134.34,134.4,9247.0,132.3358,132.3457,132.2079,132.2669,9247.0
2023-12-11 11:35:00,134.38,134.38,134.23,134.34,4617.0,132.2472,132.2472,132.0996,132.2079,4617.0
2023-12-11 11:40:00,134.33,134.38,134.31,134.34,4749.0,132.198,132.2472,132.1784,132.2079,4749.0
2023-12-11 11:45:00,134.34,134.4,134.29,134.31,7576.0,132.2079,132.2669,132.1587,132.1784,7576.0
2023-12-11 11:50:00,134.31,134.41,134.26,134.27,7393.0,132.1784,132.2768,132.1291,132.139,7393.0
2023-12-11 11:55:00,134.26,134.45,134.25,134.45,6267.0,132.1291,132.3161,132.1193,132.3161,6267.0
2023-12-11 12:00:00,134.43,134.43,134.32,134.32,12936.0,132.2965,132.2965,132.1882,132.1882,12936.0
2023-12-11 12:05:00,134.31,134.31,134.24,134.27,5383.0,132.1784,132.1784,132.1095,132.139,5383.0
2023-12-11 12:10:00,134.27,134.32,134.26,134.31,5656.0,132.139,132.1882,132.1291,132.1784,5656.0
2023-12-11 12:15:00,134.31,134.37,134.27,134.35,5833.0,132.1784,132.2374,132.139,132.2177,5833.0
2023-12-11 12:20:00,134.35,134.39,134.33,134.34,7519.0,132.2177,132.2571,132.198,132.2079,7519.0
2023-12-11 12:25:00,134.35,134.35,134.15,134.24,15159.0,132.2177,132.2177,132.0209,132.1095,15159.0
2023-12-11 12:30:00,134.25,134.25,134.13,134.14,5846.0,132.1193,132.1193,132.0012,132.0111,5846.0
2023-12-11 12:35:00,134.16,134.17,134.13,134.17,3090.0,132.0307,132.0406,132.0012,132.0406,3090.0
2023-12-11 12:40:00,134.17,134.27,134.16,134.22,5504.0,132.0406,132.139,132.0307,132.0898,5504.0
2023-12-11 12:45:00,134.28,134.31,134.19,134.24,5367.0,132.1488,132.1784,132.0603,132.1095,5367.0
2023-12-11 12:50:00,134.24,134.31,134.18,134.31,7695.0,132.1095,132.1784,132.0504,132.1784,7695.0
2023-12-11 12:55:00,134.31,134.43,134.3,134.43,6564.0,132.1784,132.2965,132.1685,132.2965,6564.0
2023-12-11 13:00:00,134.41,134.52,134.38,134.52,6786.0,132.2768,132.385,132.2472,132.385,6786.0
2023-12-11 13:05:00,134.51,134.58,134.48,134.56,7354.0,132.3752,132.4441,132.3457,132.4244,7354.0
2023-12-11 13:10:00,134.56,134.56,134.49,134.49,6434.0,132.4244,132.4244,132.3555,132.3555,6434.0
2023-12-11 13:15:00,134.5,134.73,134.48,134.73,14153.0,132.3653,132.5917,132.3457,132.5917,14153.0
2023-12-11 13:20:00,134.74,134.8,134.7,134.8,7885.0,132.6015,132.6606,132.5622,132.6606,7885.0
2023-12-11 13:25:00,134.82,134.88,134.71,134.72,6494.0,132.6803,132.7393,132.572,132.5818,6494.0
2023-12-11 13:30:00,134.72,134.77,134.72,134.74,5086.0,132.5818,132.6311,132.5818,132.6015,5086.0
2023-12-11 13:35:00,134.74,134.85,134.73,134.8,4093.0,132.6015,132.7098,132.5917,132.6606,4093.0
2023-12-11 13:40:00,134.81,134.84,134.8,134.82,2498.0,132.6704,132.6999,132.6606,132.6803,2498.0
2023-12-11 13:45:00,134.82,135.01,134.78,135.0,22726.0,132.6803,132.8672,132.6409,132.8574,22726.0
2023-12-11 13:50:00,134.99,135.02,134.91,134.95,5844.0,132.8476,132.8771,132.7688,132.8082,5844.0
2023-12-11 13:55:00,134.95,135.0,134.94,134.95,5360.0,132.8082,132.8574,132.7984,132.8082,5360.0
2023-12-11 14:00:00,134.97,135.06,134.95,135.03,4846.0,132.8279,132.9165,132.8082,132.8869,4846.0
2023-12-11 14:05:00,135.05,135.05,134.99,135.03,7311.0,132.9066,132.9066,132.8476,132.8869,7311.0
2023-12-11 14:10:00,135.03,135.07,134.93,134.95,12163.0,132.8869,132.9263,132.7885,132.8082,12163.0
2023-12-11 14:15:00,134.95,134.95,134.82,134.83,7006.0,132.8082,132.8082,132.6803,132.6901,7006.0
2023-12-11 14:20:00,134.83,134.87,134.78,134.86,10323.0,132.6901,132.7295,132.6409,132.7196,10323.0
2023-12-11 14:25:00,134.89,134.94,134.87,134.93,5609.0,132.7491,132.7984,132.7295,132.7885,5609.0
2023-12-11 14:30:00,134.91,134.95,134.91,134.93,3668.0,132.7688,132.8082,132.7688,132.7885,3668.0
2023-12-11 14:35:00,134.93,134.95,134.83,134.87,5409.0,132.7885,132.8082,132.6901,132.7295,5409.0
2023-12-11 14:40:00,134.88,134.88,134.75,134.79,5771.0,132.7393,132.7393,132.6114,132.6507,5771.0
2023-12-11 14:45:00,134.8,134.91,134.79,134.89,7148.0,132.6606,132.7688,132.6507,132.7491,7148.0
2023-12-11 14:50:00,134.9,134.91,134.8,134.88,9805.0,132.759,132.7688,132.6606,132.7393,9805.0
2023-12-11 14:55:00,134.87,134.88,134.74,134.8,11109.0,132.7295,132.7393,132.6015,132.6606,11109.0
2023-12-11 15:00:00,134.81,134.82,134.62,134.8,11268.0,132.6704,132.6803,132.4834,132.6606,11268.0
2023-12-11 15:05:00,134.79,134.92,134.78,134.92,8339.0,132.6507,132.7787,132.6409,132.7787,8339.0
2023-12-11 15:10:00,134.92,134.92,134.85,134.92,18886.0,132.7787,132.7787,132.7098,132.7787,18886.0
2023-12-11 15:15:00,134.94,134.98,134.92,134.93,8922.0,132.7984,132.8377,132.7787,132.7885,8922.0
2023-12-11 15:20:00,134.93,135.02,134.88,135.02,8047.0,132.7885,132.8771,132.7393,132.8771,8047.0
2023-12-11 15:25:00,135.01,135.01,134.9,134.94,23498.0,132.8672,132.8672,132.759,132.7984,23498.0
2023-12-11 15:30:00,134.94,135.0,134.93,134.97,24167.0,132.7984,132.8574,132.7885,132.8279,24167.0
2023-12-11 15:35:00,134.97,135.13,134.96,135.13,23636.0,132.8279,132.9853,132.818,132.9853,23636.0
2023-12-11 15:40:00,135.13,135.21,135.07,135.11,17144.0,132.9853,133.0641,132.9263,132.9657,17144.0
2023-12-11 15:45:00,135.12,135.25,135.11,135.19,26770.0,132.9755,133.1034,132.9657,133.0444,26770.0
2023-12-11 15:50:00,135.18,135.24,135.06,135.21,52922.0,133.0345,133.0936,132.9165,133.0641,52922.0
2023-12-11 15:55:00,135.22,135.35,135.11,135.29,116027.0,133.0739,133.2018,132.9657,133.1428,116027.0
2023-12-12 09:30:00,135.51,135.86,135.06,135.14,20398.0,133.3593,133.7038,132.9165,132.9952,20398.0
2023-12-12 09:35:00,135.21,135.21,134.64,134.84,6805.0,133.0641,133.0641,132.5031,132.6999,6805.0
2023-12-12 09:40:00,134.87,135.27,134.8,135.06,11300.0,132.7295,133.1231,132.6606,132.9165,11300.0
2023-12-12 09:45:00,135.11,135.38,135.06,135.34,6719.0,132.9657,133.2314,132.9165,133.192,6719.0
2023-12-12 09:50:00,135.34,135.53,135.32,135.34,21063.0,133.192,133.379,133.1723,133.192,21063.0
2023-12-12 09:55:00,135.33,135.42,135.23,135.38,5024.0,133.1822,133.2707,133.0838,133.2314,5024.0
2023-12-12 10:00:00,135.35,135.4,135.24,135.24,13568.0,133.2018,133.2511,133.0936,133.0936,13568.0
2023-12-12 10:05:00,135.28,135.67,135.28,135.64,4724.0,133.133,133.5168,133.133,133.4872,4724.0
2023-12-12 10:10:00,135.64,135.64,135.24,135.37,8240.0,133.4872,133.4872,133.0936,133.2215,8240.0
2023-12-12 10:15:00,135.37,135.42,135.3,135.4,4200.0,133.2215,133.2707,133.1526,133.2511,4200.0
2023-12-12 10:20:00,135.34,135.53,135.34,135.45,5135.0,133.192,133.379,133.192,133.3003,5135.0
2023-12-12 10:25:00,135.45,135.53,135.43,135.45,4130.0,133.3003,133.379,133.2806,133.3003,4130.0
2023-12-12 10:30:00,135.44,135.47,135.33,135.39,6330.0,133.2904,133.3199,133.1822,133.2412,6330.0
2023-12-12 10:35:00,135.39,135.5,135.35,135.44,12625.0,133.2412,133.3495,133.2018,133.2904,12625.0
2023-12-12 10:40:00,135.47,135.52,135.43,135.48,3569.0,133.3199,133.3692,133.2806,133.3298,3569.0
2023-12-12 10:45:00,135.47,135.48,135.23,135.23,5357.0,133.3199,133.3298,133.0838,133.0838,5357.0
2023-12-12 10:50:00,135.19,135.19,135.0,135.0,4899.0,133.0444,133.0444,132.8574,132.8574,4899.0
2023-12-12 10:55:00,135.0,135.18,134.97,135.18,5556.0,132.8574,133.0345,132.8279,133.0345,5556.0
2023-12-12 11:00:00,135.18,135.21,135.09,135.13,5205.0,133.0345,133.0641,132.946,132.9853,5205.0
2023-12-12 11:05:00,135.13,135.15,135.08,135.09,3194.0,132.9853,133.005,132.9361,132.946,3194.0
2023-12-12 11:10:00,135.07,135.17,135.06,135.17,4567.0,132.9263,133.0247,132.9165,133.0247,4567.0
2023-12-12 11:15:00,135.16,135.24,135.14,135.24,6563.0,133.0149,133.0936,132.9952,133.0936,6563.0
2023-12-12 11:20:00,135.24,135.29,135.13,135.14,6235.0,133.0936,133.1428,132.9853,132.9952,6235.0
2023-12-12 11:25:00,135.14,135.34,135.14,135.34,9375.0,132.9952,133.192,132.9952,133.192,9375.0
2023-12-12 11:30:00,135.38,135.38,135.21,135.22,5076.0,133.2314,133.2314,133.0641,133.0739,5076.0
2023-12-12 11:35:00,135.18,135.22,135.1,135.19,4088.0,133.0345,133.0739,132.9558,133.0444,4088.0
2023-12-12 11:40:00,135.21,135.23,135.16,135.19,8922.0,133.0641,133.0838,133.0149,133.0444,8922.0
2023-12-12 11:45:00,135.22,135.32,135.21,135.25,10199.0,133.0739,133.1723,133.0641,133.1034,10199.0
2023-12-12 11:50:00,135.28,135.33,135.25,135.3,4133.0,133.133,133.1822,133.1034,133.1526,4133.0
2023-12-12 11:55:00,135.27,135.29,135.09,135.12,6039.0,133.1231,133.1428,132.946,132.9755,6039.0
2023-12-12 12:00:00,135.12,135.23,135.12,135.19,5206.0,132.9755,133.0838,132.9755,133.0444,5206.0
2023-12-12 12:05:00,135.25,135.31,135.18,135.24,7415.0,133.1034,133.1625,133.0345,133.0936,7415.0
2023-12-12 12:10:00,135.25,135.38,135.22,135.27,12426.0,133.1034,133.2314,133.0739,133.1231,12426.0
2023-12-12 12:15:00,135.29,135.4,135.29,135.34,8288.0,133.1428,133.2511,133.1428,133.192,8288.0
2023-12-12 12:20:00,135.35,135.36,135.25,135.25,5684.0,133.2018,133.2117,133.1034,133.1034,5684.0
2023-12-12 12:25:00,135.22,135.23,135.18,135.19,2286.0,133.0739,133.0838,133.0345,133.0444,2286.0
2023-12-12 12:30:00,135.21,135.37,135.21,135.33,1600.0,133.0641,133.2215,133.0641,133.1822,1600.0
2023-12-12 12:35:00,135.36,135.4,135.29,135.31,9960.0,133.2117,133.2511,133.1428,133.1625,9960.0
2023-12-12 12:40:00,135.33,135.34,135.28,135.3,4134.0,133.1822,133.192,133.133,133.1526,4134.0
2023-12-12 12:45:00,135.3,135.3,135.19,135.19,2084.0,133.1526,133.1526,133.0444,133.0444,2084.0
2023-12-12 12:50:00,135.19,135.21,135.13,135.13,7178.0,133.0444,133.0641,132.9853,132.9853,7178.0
2023-12-12 12:55:00,135.11,135.13,135.02,135.1,5537.0,132.9657,132.9853,132.8771,132.9558,5537.0
2023-12-12 13:00:00,135.1,135.27,135.09,135.2,11161.0,132.9558,133.1231,132.946,133.0542,11161.0
2023-12-12 13:05:00,135.11,135.16,135.06,135.1,4033.0,132.9657,133.0149,132.9165,132.9558,4033.0
2023-12-12 13:10:00,135.15,135.28,135.15,135.28,5668.0,133.005,133.133,133.005,133.133,5668.0
2023-12-12 13:15:00,135.29,135.33,135.2,135.21,5871.0,133.1428,133.1822,133.0542,133.0641,5871.0
2023-12-12 13:20:00,135.2,135.28,135.19,135.23,4386.0,133.0542,133.133,133.0444,133.0838,4386.0
2023-12-12 13:25:00,135.22,135.26,135.17,135.19,7167.0,133.0739,133.1133,133.0247,133.0444,7167.0
2023-12-12 13:30:00,135.2,135.21,135.1,135.15,9101.0,133.0542,133.0641,132.9558,133.005,9101.0
2023-12-12 13:35:00,135.17,135.27,135.17,135.27,7530.0,133.0247,133.1231,133.0247,133.1231,7530.0
2023-12-12 13:40:00,135.29,135.31,135.22,135.23,3288.0,133.1428,133.1625,133.0739,133.0838,3288.0
2023-12-12 13:45:00,135.23,135.23,135.13,135.21,4634.0,133.0838,133.0838,132.9853,133.0641,4634.0
2023-12-12 13:50:00,135.21,135.26,135.09,135.12,11424.0,133.0641,133.1133,132.946,132.9755,11424.0
2023-12-12 13:55:00,135.13,135.17,135.08,135.17,7738.0,132.9853,133.0247,132.9361,133.0247,7738.0
2023-12-12 14:00:00,135.14,135.2,135.1,135.17,5916.0,132.9952,133.0542,132.9558,133.0247,5916.0
2023-12-12 14:05:00,135.2,135.2,135.16,135.16,3411.0,133.0542,133.0542,133.0149,133.0149,3411.0
2023-12-12 14:10:00,135.15,135.29,135.15,135.28,5110.0,133.005,133.1428,133.005,133.133,5110.0
2023-12-12 14:15:00,135.29,135.42,135.29,135.41,4569.0,133.1428,133.2707,133.1428,133.2609,4569.0
2023-12-12 14:20:00,135.41,135.46,135.29,135.36,29479.0,133.2609,133.3101,133.1428,133.2117,29479.0
2023-12-12 14:25:00,135.33,135.38,135.31,135.34,3757.0,133.1822,133.2314,133.1625,133.192,3757.0
2023-12-12 14:30:00,135.35,135.35,135.27,135.28,8937.0,133.2018,133.2018,133.1231,133.133,8937.0
2023-12-12 14:35:00,135.28,135.31,135.21,135.21,6849.0,133.133,133.1625,133.0641,133.0641,6849.0
2023-12-12 14:40:00,135.23,135.28,135.19,135.22,9873.0,133.0838,133.133,133.0444,133.0739,9873.0
2023-12-12 14:45:00,135.23,135.32,135.19,135.24,9311.0,133.0838,133.1723,133.0444,133.0936,9311.0
2023-12-12 14:50:00,135.25,135.3,135.22,135.27,7901.0,133.1034,133.1526,133.0739,133.1231,7901.0
2023-12-12 14:55:00,135.3,135.33,135.25,135.25,7122.0,133.1526,133.1822,133.1034,133.1034,7122.0
2023-12-12 15:00:00,135.25,135.28,135.22,135.27,7609.0,133.1034,133.133,133.0739,133.1231,7609.0
2023-12-12 15:05:00,135.29,135.35,135.28,135.34,9022.0,133.1428,133.2018,133.133,133.192,9022.0
2023-12-12 15:10:00,135.34,135.41,135.31,135.4,12851.0,133.192,133.2609,133.1625,133.2511,12851.0
2023-12-12 15:15:00,135.39,135.39,135.26,135.28,13193.0,133.2412,133.2412,133.1133,133.133,13193.0
2023-12-12 15:20:00,135.28,135.37,135.28,135.36,16638.0,133.133,133.2215,133.133,133.2117,16638.0
2023-12-12 15:25:00,135.37,135.44,135.34,135.41,11099.0,133.2215,133.2904,133.192,133.2609,11099.0
2023-12-12 15:30:00,135.42,135.49,135.39,135.49,16875.0,133.2707,133.3396,133.2412,133.3396,16875.0
2023-12-12 15:35:00,135.49,135.53,135.42,135.44,28047.0,133.3396,133.379,133.2707,133.2904,28047.0
2023-12-12 15:40:00,135.43,135.45,135.26,135.3,23521.0,133.2806,133.3003,133.1133,133.1526,23521.0
2023-12-12 15:45:00,135.29,135.29,135.21,135.26,23440.0,133.1428,133.1428,133.0641,133.1133,23440.0
2023-12-12 15:50:00,135.25,135.45,135.18,135.34,52707.0,133.1034,133.3003,133.0345,133.192,52707.0
2023-12-12 15:55:00,135.36,135.53,135.35,135.44,157839.0,133.2117,133.379,133.2018,133.2904,157839.0
2023-12-13 09:30:00,135.87,136.42,135.61,135.95,19399.0,133.7136,134.2549,133.4577,133.7923,19399.0
2023-12-13 09:35:00,136.04,136.04,135.69,136.01,3145.0,133.8809,133.8809,133.5365,133.8514,3145.0
2023-12-13 09:40:00,135.9,135.95,135.69,135.76,3469.0,133.7431,133.7923,133.5365,133.6053,3469.0
2023-12-13 09:45:00,135.76,136.01,135.69,135.94,15046.0,133.6053,133.8514,133.5365,133.7825,15046.0
2023-12-13 09:50:00,135.94,135.94,135.77,135.84,3933.0,133.7825,133.7825,133.6152,133.6841,3933.0
2023-12-13 09:55:00,135.84,136.06,135.84,136.06,4364.0,133.6841,133.9006,133.6841,133.9006,4364.0
2023-12-13 10:00:00,136.0,136.05,135.77,135.78,18332.0,133.8415,133.8907,133.6152,133.625,18332.0
2023-12-13 10:05:00,135.83,135.91,135.71,135.79,18903.0,133.6742,133.753,133.5561,133.6349,18903.0
2023-12-13 10:10:00,135.78,135.81,135.69,135.8,7659.0,133.625,133.6545,133.5365,133.6447,7659.0
2023-12-13 10:15:00,135.79,135.79,135.62,135.69,9647.0,133.6349,133.6349,133.4676,133.5365,9647.0
2023-12-13 10:20:00,135.68,135.76,135.64,135.72,7255.0,133.5266,133.6053,133.4872,133.566,7255.0
2023-12-13 10:25:00,135.73,136.05,135.71,136.04,11521.0,133.5758,133.8907,133.5561,133.8809,11521.0
2023-12-13 10:30:00,136.04,136.05,135.91,135.91,10017.0,133.8809,133.8907,133.753,133.753,10017.0
2023-12-13 10:35:00,135.89,135.95,135.86,135.9,15427.0,133.7333,133.7923,133.7038,133.7431,15427.0
2023-12-13 10:40:00,135.92,135.93,135.86,135.86,6222.0,133.7628,133.7726,133.7038,133.7038,6222.0
2023-12-13 10:45:00,135.86,135.99,135.85,135.98,24004.0,133.7038,133.8317,133.6939,133.8219,24004.0
2023-12-13 10:50:00,135.98,136.0,135.78,135.81,21890.0,133.8219,133.8415,133.625,133.6545,21890.0
2023-12-13 10:55:00,135.81,135.97,135.81,135.93,9633.0,133.6545,133.812,133.6545,133.7726,9633.0
2023-12-13 11:00:00,135.91,136.15,135.9,136.13,26959.0,133.753,133.9892,133.7431,133.9695,26959.0
2023-12-13 11:05:00,136.1,136.15,136.07,136.11,12769.0,133.9399,133.9892,133.9104,133.9498,12769.0
2023-12-13 11:10:00,136.11,136.11,135.95,135.95,3120.0,133.9498,133.9498,133.7923,133.7923,3120.0
2023-12-13 11:15:00,135.95,136.03,135.94,136.0,15380.0,133.7923,133.8711,133.7825,133.8415,15380.0
2023-12-13 11:20:00,136.0,136.11,135.99,136.05,9559.0,133.8415,133.9498,133.8317,133.8907,9559.0
2023-12-13 11:25:00,136.03,136.13,135.98,136.02,9529.0,133.8711,133.9695,133.8219,133.8612,9529.0
2023-12-13 11:30:00,136.0,136.01,135.9,135.94,8859.0,133.8415,133.8514,133.7431,133.7825,8859.0
2023-12-13 11:35:00,135.96,135.96,135.79,135.84,10919.0,133.8022,133.8022,133.6349,133.6841,10919.0
2023-12-13 11:40:00,135.84,135.87,135.81,135.85,9025.0,133.6841,133.7136,133.6545,133.6939,9025.0
2023-12-13 11:45:00,135.86,135.86,135.63,135.64,9754.0,133.7038,133.7038,133.4774,133.4872,9754.0
2023-12-13 11:50:00,135.64,135.69,135.63,135.67,8538.0,133.4872,133.5365,133.4774,133.5168,8538.0
2023-12-13 11:55:00,135.7,135.7,135.63,135.66,5608.0,133.5463,133.5463,133.4774,133.5069,5608.0
2023-12-13 12:00:00,135.75,135.76,135.67,135.69,7226.0,133.5955,133.6053,133.5168,133.5365,7226.0
2023-12-13 12:05:00,135.69,135.78,135.68,135.75,3519.0,133.5365,133.625,133.5266,133.5955,3519.0
2023-12-13 12:10:00,135.77,135.77,135.71,135.72,5333.0,133.6152,133.6152,133.5561,133.566,5333.0
2023-12-13 12:15:00,135.72,135.74,135.55,135.55,15934.0,133.566,133.5857,133.3987,133.3987,15934.0
2023-12-13 12:20:00,135.57,135.58,135.53,135.54,5156.0,133.4184,133.4282,133.379,133.3888,5156.0
2023-12-13 12:25:00,135.55,135.57,135.51,135.53,5482.0,133.3987,133.4184,133.3593,133.379,5482.0
2023-12-13 12:30:00,135.53,135.59,135.52,135.58,7210.0,133.379,133.438,133.3692,133.4282,7210.0
2023-12-13 12:35:00,135.54,135.62,135.54,135.58,7066.0,133.3888,133.4676,133.3888,133.4282,7066.0
2023-12-13 12:40:00,135.58,135.58,135.48,135.48,9120.0,133.4282,133.4282,133.3298,133.3298,9120.0
2023-12-13 12:45:00,135.5,135.5,135.22,135.37,18119.0,133.3495,133.3495,133.0739,133.2215,18119.0
2023-12-13 12:50:00,135.38,135.45,135.35,135.44,10924.0,133.2314,133.3003,133.2018,133.2904,10924.0
2023-12-13 12:55:00,135.41,135.48,135.4,135.42,9727.0,133.2609,133.3298,133.2511,133.2707,9727.0
2023-12-13 13:00:00,135.45,135.45,135.4,135.44,3349.0,133.3003,133.3003,133.2511,133.2904,3349.0
2023-12-13 13:05:00,135.45,135.45,135.29,135.31,7076.0,133.3003,133.3003,133.1428,133.1625,7076.0
2023-12-13 13:10:00,135.31,135.38,135.3,135.38,13999.0,133.1625,133.2314,133.1526,133.2314,13999.0
2023-12-13 13:15:00,135.37,135.46,135.37,135.43,4474.0,133.2215,133.3101,133.2215,133.2806,4474.0
2023-12-13 13:20:00,135.41,135.41,135.24,135.28,4651.0,133.2609,133.2609,133.0936,133.133,4651.0
2023-12-13 13:25:00,135.26,135.29,135.18,135.28,18327.0,133.1133,133.1428,133.0345,133.133,18327.0
2023-12-13 13:30:00,135.28,135.31,135.23,135.31,29541.0,133.133,133.1625,133.0838,133.1625,29541.0
2023-12-13 13:35:00,135.31,135.31,135.22,135.28,20284.0,133.1625,133.1625,133.0739,133.133,20284.0
2023-12-13 13:40:00,135.32,135.33,135.27,135.28,11137.0,133.1723,133.1822,133.1231,133.133,11137.0
2023-12-13 13:45:00,135.28,135.46,135.28,135.38,10437.0,133.133,133.3101,133.133,133.2314,10437.0
2023-12-13 13:50:00,135.35,135.38,135.27,135.33,9625.0,133.2018,133.2314,133.1231,133.1822,9625.0
2023-12-13 13:55:00,135.33,135.36,135.2,135.34,10084.0,133.1822,133.2117,133.0542,133.192,10084.0
2023-12-13 14:00:00,135.34,135.78,135.34,135.62,90210.0,133.192,133.625,133.192,133.4676,90210.0
2023-12-13 14:05:00,135.66,135.78,135.55,135.59,23960.0,133.5069,133.625,133.3987,133.438,23960.0
2023-12-13 14:10:00,135.59,135.65,135.47,135.51,49207.0,133.438,133.4971,133.3199,133.3593,49207.0
2023-12-13 14:15:00,135.49,135.56,135.47,135.54,33102.0,133.3396,133.4085,133.3199,133.3888,33102.0
2023-12-13 14:20:00,135.54,135.69,135.52,135.62,18605.0,133.3888,133.5365,133.3692,133.4676,18605.0
2023-12-13 14:25:00,135.63,135.69,135.57,135.62,16678.0,133.4774,133.5365,133.4184,133.4676,16678.0
2023-12-13 14:30:00,135.66,135.8,135.58,135.8,16857.0,133.5069,133.6447,133.4282,133.6447,16857.0
2023-12-13 14:35:00,135.81,135.96,135.75,135.79,31374.0,133.6545,133.8022,133.5955,133.6349,31374.0
2023-12-13 14:40:00,135.81,136.03,135.77,135.96,44209.0,133.6545,133.8711,133.6152,133.8022,44209.0
2023-12-13 14:45:00,135.96,136.27,135.96,136.02,18591.0,133.8022,134.1072,133.8022,133.8612,18591.0
2023-12-13 14:50:00,136.01,136.05,135.89,136.0,15381.0,133.8514,133.8907,133.7333,133.8415,15381.0
2023-12-13 14:55:00,135.99,136.15,135.95,135.95,41032.0,133.8317,133.9892,133.7923,133.7923,41032.0
2023-12-13 15:00:00,135.96,136.53,135.96,136.53,76095.0,133.8022,134.3631,133.8022,134.3631,76095.0
2023-12-13 15:05:00,136.53,136.63,136.34,136.56,22861.0,134.3631,134.4615,134.1761,134.3926,22861.0
2023-12-13 15:10:00,136.57,136.59,136.28,136.46,34871.0,134.4025,134.4222,134.1171,134.2942,34871.0
2023-12-13 15:15:00,136.44,136.7,136.4,136.6,18279.0,134.2745,134.5304,134.2352,134.432,18279.0
2023-12-13 15:20:00,136.61,136.86,136.57,136.74,27299.0,134.4419,134.6879,134.4025,134.5698,27299.0
2023-12-13 15:25:00,136.73,137.03,136.61,137.03,32416.0,134.5599,134.8552,134.4419,134.8552,32416.0
2023-12-13 15:30:00,137.04,137.19,136.98,137.12,40081.0,134.865,135.0126,134.806,134.9438,40081.0
2023-12-13 15:35:00,137.14,137.45,137.14,137.44,49769.0,134.9634,135.2685,134.9634,135.2587,49769.0
2023-12-13 15:40:00,137.45,137.5,137.32,137.37,38734.0,135.2685,135.3177,135.1406,135.1898,38734.0
2023-12-13 15:45:00,137.4,137.58,137.32,137.45,37113.0,135.2193,135.3965,135.1406,135.2685,37113.0
2023-12-13 15:50:00,137.45,137.5,137.28,137.46,61783.0,135.2685,135.3177,135.1012,135.2784,61783.0
2023-12-13 15:55:00,137.47,137.84,137.47,137.76,247095.0,135.2882,135.6523,135.2882,135.5736,247095.0
2023-12-14 09:30:00,135.9,137.61,135.7,136.93,100096.0,133.7431,135.426,133.5463,134.7568,100096.0
2023-12-14 09:35:00,136.97,137.64,136.97,137.56,15350.0,134.7961,135.4555,134.7961,135.3768,15350.0
2023-12-14 09:40:00,137.51,137.56,136.55,136.84,9600.0,135.3276,135.3768,134.3828,134.6682,9600.0
2023-12-14 09:45:00,136.8,136.8,135.98,136.15,19786.0,134.6288,134.6288,133.8219,133.9892,19786.0
2023-12-14 09:50:00,136.15,136.17,135.39,135.89,15827.0,133.9892,134.0088,133.2412,133.7333,15827.0
2023-12-14 09:55:00,135.96,136.1,135.67,135.84,37948.0,133.8022,133.9399,133.5168,133.6841,37948.0
2023-12-14 10:00:00,135.89,135.91,135.35,135.35,32098.0,133.7333,133.753,133.2018,133.2018,32098.0
2023-12-14 10:05:00,135.39,135.52,135.13,135.14,23071.0,133.2412,133.3692,132.9853,132.9952,23071.0
2023-12-14 10:10:00,135.19,135.27,134.96,134.97,18075.0,133.0444,133.1231,132.818,132.8279,18075.0
2023-12-14 10:15:00,135.0,135.02,134.69,134.9,39689.0,132.8574,132.8771,132.5523,132.759,39689.0
2023-12-14 10:20:00,134.96,134.96,134.71,134.75,23353.0,132.818,132.818,132.572,132.6114,23353.0
2023-12-14 10:25:00,134.74,134.86,134.52,134.74,38002.0,132.6015,132.7196,132.385,132.6015,38002.0
2023-12-14 10:30:00,134.73,134.85,134.55,134.8,15633.0,132.5917,132.7098,132.4145,132.6606,15633.0
2023-12-14 10:35:00,134.85,134.85,134.55,134.65,19263.0,132.7098,132.7098,132.4145,132.513,19263.0
2023-12-14 10:40:00,134.68,135.09,134.68,134.94,19264.0,132.5425,132.946,132.5425,132.7984,19264.0
2023-12-14 10:45:00,134.92,135.21,134.84,135.19,11954.0,132.7787,133.0641,132.6999,133.0444,11954.0
2023-12-14 10:50:00,135.23,135.37,135.2,135.37,11408.0,133.0838,133.2215,133.0542,133.2215,11408.0
2023-12-14 10:55:00,135.34,135.35,135.03,135.13,11456.0,133.192,133.2018,132.8869,132.9853,11456.0
2023-12-14 11:00:00,135.12,135.26,135.08,135.1,8775.0,132.9755,133.1133,132.9361,132.9558,8775.0
2023-12-14 11:05:00,135.12,135.17,134.89,134.94,8478.0,132.9755,133.0247,132.7491,132.7984,8478.0
2023-12-14 11:10:00,134.98,135.13,134.76,134.81,14732.0,132.8377,132.9853,132.6212,132.6704,14732.0
2023-12-14 11:15:00,134.86,134.9,134.63,134.66,28569.0,132.7196,132.759,132.4933,132.5228,28569.0
2023-12-14 11:20:00,134.65,134.74,134.57,134.65,18457.0,132.513,132.6015,132.4342,132.513,18457.0
2023-12-14 11:25:00,134.64,134.83,134.64,134.81,4521.0,132.5031,132.6901,132.5031,132.6704,4521.0
2023-12-14 11:30:00,134.82,134.85,134.77,134.78,7820.0,132.6803,132.7098,132.6311,132.6409,7820.0
2023-12-14 11:35:00,134.78,134.83,134.63,134.73,8203.0,132.6409,132.6901,132.4933,132.5917,8203.0
2023-12-14 11:40:00,134.7,134.9,134.7,134.88,5153.0,132.5622,132.759,132.5622,132.7393,5153.0
2023-12-14 11:45:00,134.87,134.9,134.68,134.74,13435.0,132.7295,132.759,132.5425,132.6015,13435.0
2023-12-14 11:50:00,134.73,134.8,134.7,134.78,4935.0,132.5917,132.6606,132.5622,132.6409,4935.0
2023-12-14 11:55:00,134.78,134.78,134.68,134.74,5798.0,132.6409,132.6409,132.5425,132.6015,5798.0
2023-12-14 12:00:00,134.74,134.97,134.74,134.97,7631.0,132.6015,132.8279,132.6015,132.8279,7631.0
2023-12-14 12:05:00,134.97,134.97,134.87,134.94,12673.0,132.8279,132.8279,132.7295,132.7984,12673.0
2023-12-14 12:10:00,134.97,135.12,134.95,135.07,13447.0,132.8279,132.9755,132.8082,132.9263,13447.0
2023-12-14 12:15:00,135.06,135.06,134.89,134.89,6576.0,132.9165,132.9165,132.7491,132.7491,6576.0
2023-12-14 12:20:00,134.9,134.91,134.6,134.65,7754.0,132.759,132.7688,132.4638,132.513,7754.0
2023-12-14 12:25:00,134.65,134.75,134.64,134.74,7085.0,132.513,132.6114,132.5031,132.6015,7085.0
2023-12-14 12:30:00,134.78,134.82,134.69,134.81,7653.0,132.6409,132.6803,132.5523,132.6704,7653.0
2023-12-14 12:35:00,134.81,134.81,134.65,134.66,7866.0,132.6704,132.6704,132.513,132.5228,7866.0
2023-12-14 12:40:00,134.66,134.69,134.56,134.61,11671.0,132.5228,132.5523,132.4244,132.4736,11671.0
2023-12-14 12:45:00,134.62,134.85,134.59,134.84,7272.0,132.4834,132.7098,132.4539,132.6999,7272.0
2023-12-14 12:50:00,134.84,134.88,134.77,134.87,7121.0,132.6999,132.7393,132.6311,132.7295,7121.0
2023-12-14 12:55:00,134.85,134.94,134.72,134.75,9544.0,132.7098,132.7984,132.5818,132.6114,9544.0
2023-12-14 13:00:00,134.75,134.75,134.51,134.55,11867.0,132.6114,132.6114,132.3752,132.4145,11867.0
2023-12-14 13:05:00,134.54,134.55,134.43,134.51,5701.0,132.4047,132.4145,132.2965,132.3752,5701.0
2023-12-14 13:10:00,134.55,134.67,134.45,134.64,14752.0,132.4145,132.5326,132.3161,132.5031,14752.0
2023-12-14 13:15:00,134.62,134.9,134.6,134.81,5734.0,132.4834,132.759,132.4638,132.6704,5734.0
2023-12-14 13:20:00,134.82,134.86,134.8,134.85,6566.0,132.6803,132.7196,132.6606,132.7098,6566.0
2023-12-14 13:25:00,134.86,134.86,134.71,134.71,11844.0,132.7196,132.7196,132.572,132.572,11844.0
2023-12-14 13:30:00,134.73,134.75,134.41,134.55,15003.0,132.5917,132.6114,132.2768,132.4145,15003.0
2023-12-14 13:35:00,134.56,134.61,134.5,134.61,6654.0,132.4244,132.4736,132.3653,132.4736,6654.0
2023-12-14 13:40:00,134.61,134.63,134.49,134.5,8112.0,132.4736,132.4933,132.3555,132.3653,8112.0
2023-12-14 13:45:00,134.51,134.54,134.3,134.32,8871.0,132.3752,132.4047,132.1685,132.1882,8871.0
2023-12-14 13:50:00,134.3,134.3,134.1,134.26,8963.0,132.1685,132.1685,131.9717,132.1291,8963.0
2023-12-14 13:55:00,134.28,134.5,134.28,134.46,10849.0,132.1488,132.3653,132.1488,132.326,10849.0
2023-12-14 14:00:00,134.47,134.58,134.41,134.41,14269.0,132.3358,132.4441,132.2768,132.2768,14269.0
2023-12-14 14:05:00,134.46,134.59,134.46,134.59,8133.0,132.326,132.4539,132.326,132.4539,8133.0
2023-12-14 14:10:00,134.62,134.67,134.45,134.45,16467.0,132.4834,132.5326,132.3161,132.3161,16467.0
2023-12-14 14:15:00,134.46,134.58,134.41,134.48,10482.0,132.326,132.4441,132.2768,132.3457,10482.0
2023-12-14 14:20:00,134.47,134.6,134.41,134.58,9883.0,132.3358,132.4638,132.2768,132.4441,9883.0
2023-12-14 14:25:00,134.58,134.61,134.51,134.56,13180.0,132.4441,132.4736,132.3752,132.4244,13180.0
2023-12-14 14:30:00,134.55,134.62,134.51,134.6,16321.0,132.4145,132.4834,132.3752,132.4638,16321.0
2023-12-14 14:35:00,134.6,134.61,134.47,134.49,22991.0,132.4638,132.4736,132.3358,132.3555,22991.0
2023-12-14 14:40:00,134.49,134.58,134.44,134.49,22401.0,132.3555,132.4441,132.3063,132.3555,22401.0
2023-12-14 14:45:00,134.51,134.74,134.49,134.74,16998.0,132.3752,132.6015,132.3555,132.6015,16998.0
2023-12-14 14:50:00,134.74,134.77,134.66,134.7,17480.0,132.6015,132.6311,132.5228,132.5622,17480.0
2023-12-14 14:55:00,134.7,134.81,134.68,134.73,18781.0,132.5622,132.6704,132.5425,132.5917,18781.0
2023-12-14 15:00:00,134.72,134.75,134.65,134.69,16814.0,132.5818,132.6114,132.513,132.5523,16814.0
2023-12-14 15:05:00,134.7,134.7,134.55,134.66,18718.0,132.5622,132.5622,132.4145,132.5228,18718.0
2023-12-14 15:10:00,134.66,134.85,134.65,134.85,18299.0,132.5228,132.7098,132.513,132.7098,18299.0
2023-12-14 15:15:00,134.84,134.87,134.77,134.77,13029.0,132.6999,132.7295,132.6311,132.6311,13029.0
2023-12-14 15:20:00,134.8,134.83,134.67,134.74,14699.0,132.6606,132.6901,132.5326,132.6015,14699.0
2023-12-14 15:25:00,134.75,134.75,134.61,134.63,19662.0,132.6114,132.6114,132.4736,132.4933,19662.0
2023-12-14 15:30:00,134.63,134.68,134.51,134.51,26485.0,132.4933,132.5425,132.3752,132.3752,26485.0
2023-12-14 15:35:00,134.51,134.58,134.38,134.44,20212.0,132.3752,132.4441,132.2472,132.3063,20212.0
2023-12-14 15:40:00,134.44,134.48,134.34,134.41,25397.0,132.3063,132.3457,132.2079,132.2768,25397.0
2023-12-14 15:45:00,134.42,134.49,134.24,134.3,38873.0,132.2866,132.3555,132.1095,132.1685,38873.0
2023-12-14 15:50:00,134.31,134.6,134.3,134.58,91611.0,132.1784,132.4638,132.1685,132.4441,91611.0
2023-12-14 15:55:00,134.59,134.66,134.46,134.6,194730.0,132.4539,132.5228,132.326,132.4638,194730.0
2023-12-15 09:30:00,134.62,134.99,134.08,134.2,575755.0,132.4834,132.8476,131.952,132.0701,575755.0
2023-12-15 09:35:00,134.0,134.11,133.39,133.43,13022.0,131.8733,131.9815,131.273,131.3123,13022.0
2023-12-15 09:40:00,133.3,133.8,133.03,133.8,13554.0,131.1844,131.6764,130.9187,131.6764,13554.0
2023-12-15 09:45:00,133.67,134.35,133.55,134.11,13773.0,131.5485,132.2177,131.4304,131.9815,13773.0
2023-12-15 09:50:00,134.03,134.49,134.02,134.42,5935.0,131.9028,132.3555,131.893,132.2866,5935.0
2023-12-15 09:55:00,134.4,134.48,134.05,134.14,9616.0,132.2669,132.3457,131.9225,132.0111,9616.0
2023-12-15 10:00:00,134.17,134.17,133.89,134.14,14816.0,132.0406,132.0406,131.765,132.0111,14816.0
2023-12-15 10:05:00,134.14,134.21,133.72,133.72,10028.0,132.0111,132.0799,131.5977,131.5977,10028.0
2023-12-15 10:10:00,133.75,133.89,133.64,133.87,6756.0,131.6272,131.765,131.519,131.7453,6756.0
2023-12-15 10:15:00,133.84,134.01,133.71,133.96,9646.0,131.7158,131.8831,131.5879,131.8339,9646.0
2023-12-15 10:20:00,133.94,134.08,133.85,134.06,8356.0,131.8142,131.952,131.7257,131.9323,8356.0
2023-12-15 10:25:00,134.06,134.26,134.02,134.26,10976.0,131.9323,132.1291,131.893,132.1291,10976.0
2023-12-15 10:30:00,134.25,134.44,134.25,134.4,6950.0,132.1193,132.3063,132.1193,132.2669,6950.0
2023-12-15 10:35:00,134.37,134.39,134.27,134.3,4643.0,132.2374,132.2571,132.139,132.1685,4643.0
2023-12-15 10:40:00,134.31,134.32,134.11,134.15,6889.0,132.1784,132.1882,131.9815,132.0209,6889.0
2023-12-15 10:45:00,134.14,134.2,134.09,134.12,8856.0,132.0111,132.0701,131.9618,131.9914,8856.0
2023-12-15 10:50:00,134.14,134.24,134.11,134.22,9412.0,132.0111,132.1095,131.9815,132.0898,9412.0
2023-12-15 10:55:00,134.21,134.28,134.01,134.06,31214.0,132.0799,132.1488,131.8831,131.9323,31214.0
2023-12-15 11:00:00,134.06,134.11,134.03,134.09,6191.0,131.9323,131.9815,131.9028,131.9618,6191.0
2023-12-15 11:05:00,134.1,134.25,134.1,134.2,9406.0,131.9717,132.1193,131.9717,132.0701,9406.0
2023-12-15 11:10:00,134.19,134.22,134.09,134.19,15648.0,132.0603,132.0898,131.9618,132.0603,15648.0
2023-12-15 11:15:00,134.23,134.28,134.15,134.16,6768.0,132.0996,132.1488,132.0209,132.0307,6768.0
2023-12-15 11:20:00,134.14,134.16,133.94,134.05,10412.0,132.0111,132.0307,131.8142,131.9225,10412.0
2023-12-15 11:25:00,134.03,134.05,133.98,134.02,8708.0,131.9028,131.9225,131.8536,131.893,8708.0
2023-12-15 11:30:00,134.07,134.22,134.07,134.22,5233.0,131.9422,132.0898,131.9422,132.0898,5233.0
2023-12-15 11:35:00,134.22,134.26,134.16,134.22,8228.0,132.0898,132.1291,132.0307,132.0898,8228.0
2023-12-15 11:40:00,134.21,134.21,134.13,134.13,3245.0,132.0799,132.0799,132.0012,132.0012,3245.0
2023-12-15 11:45:00,134.13,134.16,134.08,134.1,6916.0,132.0012,132.0307,131.952,131.9717,6916.0
2023-12-15 11:50:00,134.07,134.09,134.05,134.08,1747.0,131.9422,131.9618,131.9225,131.952,1747.0
2023-12-15 11:55:00,134.08,134.11,134.05,134.06,9042.0,131.952,131.9815,131.9225,131.9323,9042.0
2023-12-15 12:00:00,134.09,134.14,134.07,134.07,6460.0,131.9618,132.0111,131.9422,131.9422,6460.0
2023-12-15 12:05:00,134.08,134.21,134.05,134.21,4620.0,131.952,132.0799,131.9225,132.0799,4620.0
2023-12-15 12:10:00,134.25,134.28,134.2,134.2,7217.0,132.1193,132.1488,132.0701,132.0701,7217.0
2023-12-15 12:15:00,134.19,134.25,134.16,134.19,7065.0,132.0603,132.1193,132.0307,132.0603,7065.0
2023-12-15 12:20:00,134.21,134.23,134.19,134.22,5326.0,132.0799,132.0996,132.0603,132.0898,5326.0
2023-12-15 12:25:00,134.22,134.33,134.22,134.33,4404.0,132.0898,132.198,132.0898,132.198,4404.0
2023-12-15 12:30:00,134.32,134.42,134.3,134.41,5846.0,132.1882,132.2866,132.1685,132.2768,5846.0
2023-12-15 12:35:00,134.4,134.43,134.35,134.35,6003.0,132.2669,132.2965,132.2177,132.2177,6003.0
2023-12-15 12:40:00,134.37,134.37,134.25,134.25,19628.0,132.2374,132.2374,132.1193,132.1193,19628.0
2023-12-15 12:45:00,134.27,134.33,134.13,134.33,6632.0,132.139,132.198,132.0012,132.198,6632.0
2023-12-15 12:50:00,134.34,134.43,134.33,134.41,4910.0,132.2079,132.2965,132.198,132.2768,4910.0
2023-12-15 12:55:00,134.42,134.44,134.26,134.27,9673.0,132.2866,132.3063,132.1291,132.139,9673.0
2023-12-15 13:00:00,134.26,134.28,134.23,134.23,3768.0,132.1291,132.1488,132.0996,132.0996,3768.0
2023-12-15 13:05:00,134.22,134.28,134.19,134.23,6407.0,132.0898,132.1488,132.0603,132.0996,6407.0
2023-12-15 13:10:00,134.23,134.28,134.23,134.25,7965.0,132.0996,132.1488,132.0996,132.1193,7965.0
2023-12-15 13:15:00,134.24,134.26,134.23,134.23,5117.0,132.1095,132.1291,132.0996,132.0996,5117.0
2023-12-15 13:20:00,134.22,134.28,134.19,134.19,5250.0,132.0898,132.1488,132.0603,132.0603,5250.0
2023-12-15 13:25:00,134.18,134.25,134.18,134.22,4097.0,132.0504,132.1193,132.0504,132.0898,4097.0
2023-12-15 13:30:00,134.25,134.27,134.19,134.22,8099.0,132.1193,132.139,132.0603,132.0898,8099.0
2023-12-15 13:35:00,134.22,134.24,133.94,133.97,10277.0,132.0898,132.1095,131.8142,131.8438,10277.0
2023-12-15 13:40:00,133.95,133.95,133.76,133.78,5995.0,131.8241,131.8241,131.6371,131.6568,5995.0
2023-12-15 13:45:00,133.77,133.92,133.67,133.91,7004.0,131.6469,131.7945,131.5485,131.7847,7004.0
2023-12-15 13:50:00,133.93,133.98,133.86,133.9,6728.0,131.8044,131.8536,131.7355,131.7749,6728.0
2023-12-15 13:55:00,133.91,133.91,133.83,133.88,4569.0,131.7847,131.7847,131.706,131.7552,4569.0
2023-12-15 14:00:00,133.86,133.86,133.71,133.71,4623.0,131.7355,131.7355,131.5879,131.5879,4623.0
2023-12-15 14:05:00,133.71,133.78,133.67,133.68,4105.0,131.5879,131.6568,131.5485,131.5584,4105.0
2023-12-15 14:10:00,133.69,133.73,133.68,133.71,4245.0,131.5682,131.6076,131.5584,131.5879,4245.0
2023-12-15 14:15:00,133.72,133.84,133.72,133.84,4410.0,131.5977,131.7158,131.5977,131.7158,4410.0
2023-12-15 14:20:00,133.85,133.85,133.72,133.72,6440.0,131.7257,131.7257,131.5977,131.5977,6440.0
2023-12-15 14:25:00,133.71,133.77,133.69,133.75,6558.0,131.5879,131.6469,131.5682,131.6272,6558.0
2023-12-15 14:30:00,133.79,133.92,133.79,133.88,6422.0,131.6666,131.7945,131.6666,131.7552,6422.0
2023-12-15 14:35:00,133.87,133.95,133.87,133.93,4076.0,131.7453,131.8241,131.7453,131.8044,4076.0
2023-12-15 14:40:00,133.91,133.99,133.91,133.95,5283.0,131.7847,131.8634,131.7847,131.8241,5283.0
2023-12-15 14:45:00,133.94,133.95,133.8,133.81,3441.0,131.8142,131.8241,131.6764,131.6863,3441.0
2023-12-15 14:50:00,133.81,133.84,133.8,133.84,2897.0,131.6863,131.7158,131.6764,131.7158,2897.0
2023-12-15 14:55:00,133.85,133.87,133.78,133.86,8917.0,131.7257,131.7453,131.6568,131.7355,8917.0
2023-12-15 15:00:00,133.9,133.96,133.9,133.9,4452.0,131.7749,131.8339,131.7749,131.7749,4452.0
2023-12-15 15:05:00,133.89,133.91,133.78,133.8,5592.0,131.765,131.7847,131.6568,131.6764,5592.0
2023-12-15 15:10:00,133.78,133.79,133.72,133.76,6096.0,131.6568,131.6666,131.5977,131.6371,6096.0
2023-12-15 15:15:00,133.76,133.97,133.74,133.95,7519.0,131.6371,131.8438,131.6174,131.8241,7519.0
2023-12-15 15:20:00,133.95,134.02,133.95,134.02,11518.0,131.8241,131.893,131.8241,131.893,11518.0
2023-12-15 15:25:00,134.02,134.2,134.02,134.2,11047.0,131.893,132.0701,131.893,132.0701,11047.0
2023-12-15 15:30:00,134.2,134.27,134.01,134.03,13182.0,132.0701,132.139,131.8831,131.9028,13182.0
2023-12-15 15:35:00,134.0,134.0,133.8,133.83,11699.0,131.8733,131.8733,131.6764,131.706,11699.0
2023-12-15 15:40:00,133.82,133.96,133.78,133.89,16702.0,131.6961,131.8339,131.6568,131.765,16702.0
2023-12-15 15:45:00,133.87,133.91,133.82,133.84,17188.0,131.7453,131.7847,131.6961,131.7158,17188.0
2023-12-15 15:50:00,133.86,134.22,133.76,134.04,92377.0,131.7355,132.0898,131.6371,131.9126,92377.0
2023-12-15 15:55:00,134.02,134.17,133.87,133.92,137553.0,131.893,132.0406,131.7453,131.7945,137553.0
2023-12-18 09:30:00,135.17,135.17,133.95,134.31,20707.0,133.0247,133.0247,131.8241,132.1784,20707.0
2023-12-18 09:35:00,134.16,134.64,134.16,134.62,4100.0,132.0307,132.5031,132.0307,132.4834,4100.0
2023-12-18 09:40:00,134.63,134.7,134.23,134.36,8806.0,132.4933,132.5622,132.0996,132.2276,8806.0
2023-12-18 09:45:00,134.4,134.41,134.0,134.0,3668.0,132.2669,132.2768,131.8733,131.8733,3668.0
2023-12-18 09:50:00,134.02,134.27,133.86,134.27,2938.0,131.893,132.139,131.7355,132.139,2938.0
2023-12-18 09:55:00,134.28,134.4,134.16,134.4,10950.0,132.1488,132.2669,132.0307,132.2669,10950.0
2023-12-18 10:00:00,134.47,134.81,134.43,134.78,6321.0,132.3358,132.6704,132.2965,132.6409,6321.0
2023-12-18 10:05:00,134.78,134.82,134.67,134.67,9839.0,132.6409,132.6803,132.5326,132.5326,9839.0
2023-12-18 10:10:00,134.68,134.79,134.4,134.47,8515.0,132.5425,132.6507,132.2669,132.3358,8515.0
2023-12-18 10:15:00,134.5,134.54,134.37,134.41,26499.0,132.3653,132.4047,132.2374,132.2768,26499.0
2023-12-18 10:20:00,134.39,134.58,134.26,134.56,3935.0,132.2571,132.4441,132.1291,132.4244,3935.0
2023-12-18 10:25:00,134.58,134.79,134.56,134.79,5129.0,132.4441,132.6507,132.4244,132.6507,5129.0
2023-12-18 10:30:00,134.78,134.94,134.74,134.89,9493.0,132.6409,132.7984,132.6015,132.7491,9493.0
2023-12-18 10:35:00,134.9,135.14,134.9,135.08,3740.0,132.759,132.9952,132.759,132.9361,3740.0
2023-12-18 10:40:00,135.08,135.16,135.0,135.0,5986.0,132.9361,133.0149,132.8574,132.8574,5986.0
2023-12-18 10:45:00,135.03,135.03,134.95,134.97,4862.0,132.8869,132.8869,132.8082,132.8279,4862.0
2023-12-18 10:50:00,134.93,134.93,134.81,134.81,3311.0,132.7885,132.7885,132.6704,132.6704,3311.0
2023-12-18 10:55:00,134.81,134.89,134.71,134.88,4275.0,132.6704,132.7491,132.572,132.7393,4275.0
2023-12-18 11:00:00,134.89,134.96,134.81,134.96,3400.0,132.7491,132.818,132.6704,132.818,3400.0
2023-12-18 11:05:00,134.97,134.98,134.76,134.77,9356.0,132.8279,132.8377,132.6212,132.6311,9356.0
2023-12-18 11:10:00,134.74,134.77,134.57,134.57,25000.0,132.6015,132.6311,132.4342,132.4342,25000.0
2023-12-18 11:15:00,134.62,134.68,134.6,134.66,27781.0,132.4834,132.5425,132.4638,132.5228,27781.0
2023-12-18 11:20:00,134.66,134.74,134.52,134.54,31615.0,132.5228,132.6015,132.385,132.4047,31615.0
2023-12-18 11:25:00,134.55,134.6,134.47,134.5,19316.0,132.4145,132.4638,132.3358,132.3653,19316.0
2023-12-18 11:30:00,134.5,134.59,134.48,134.59,5855.0,132.3653,132.4539,132.3457,132.4539,5855.0
2023-12-18 11:35:00,134.6,134.67,134.59,134.67,5742.0,132.4638,132.5326,132.4539,132.5326,5742.0
2023-12-18 11:40:00,134.68,134.77,134.65,134.68,6200.0,132.5425,132.6311,132.513,132.5425,6200.0
2023-12-18 11:45:00,134.66,134.75,134.66,134.68,6570.0,132.5228,132.6114,132.5228,132.5425,6570.0
2023-12-18 11:50:00,134.69,134.77,134.56,134.58,6972.0,132.5523,132.6311,132.4244,132.4441,6972.0
2023-12-18 11:55:00,134.57,134.62,134.5,134.62,1579.0,132.4342,132.4834,132.3653,132.4834,1579.0
2023-12-18 12:00:00,134.63,134.63,134.52,134.54,4007.0,132.4933,132.4933,132.385,132.4047,4007.0
2023-12-18 12:05:00,134.53,134.62,134.52,134.62,3252.0,132.3949,132.4834,132.385,132.4834,3252.0
2023-12-18 12:10:00,134.63,134.76,134.6,134.75,21899.0,132.4933,132.6212,132.4638,132.6114,21899.0
2023-12-18 12:15:00,134.76,134.77,134.57,134.6,23946.0,132.6212,132.6311,132.4342,132.4638,23946.0
2023-12-18 12:20:00,134.59,134.59,134.47,134.53,7424.0,132.4539,132.4539,132.3358,132.3949,7424.0
2023-12-18 12:25:00,134.52,134.58,134.5,134.58,6225.0,132.385,132.4441,132.3653,132.4441,6225.0
2023-12-18 12:30:00,134.56,134.63,134.55,134.57,7900.0,132.4244,132.4933,132.4145,132.4342,7900.0
2023-12-18 12:35:00,134.59,134.63,134.51,134.54,7652.0,132.4539,132.4933,132.3752,132.4047,7652.0
2023-12-18 12:40:00,134.57,134.6,134.54,134.54,3539.0,132.4342,132.4638,132.4047,132.4047,3539.0
2023-12-18 12:45:00,134.56,134.56,134.34,134.41,9715.0,132.4244,132.4244,132.2079,132.2768,9715.0
2023-12-18 12:50:00,134.43,134.45,134.38,134.41,6931.0,132.2965,132.3161,132.2472,132.2768,6931.0
2023-12-18 12:55:00,134.4,134.46,134.39,134.44,3360.0,132.2669,132.326,132.2571,132.3063,3360.0
2023-12-18 13:00:00,134.44,134.5,134.4,134.46,5873.0,132.3063,132.3653,132.2669,132.326,5873.0
2023-12-18 13:05:00,134.45,134.52,134.45,134.52,2907.0,132.3161,132.385,132.3161,132.385,2907.0
2023-12-18 13:10:00,134.56,134.57,134.48,134.56,9834.0,132.4244,132.4342,132.3457,132.4244,9834.0
2023-12-18 13:15:00,134.55,134.63,134.5,134.55,24712.0,132.4145,132.4933,132.3653,132.4145,24712.0
2023-12-18 13:20:00,134.57,134.58,134.52,134.52,5579.0,132.4342,132.4441,132.385,132.385,5579.0
2023-12-18 13:25:00,134.54,134.59,134.54,134.59,3662.0,132.4047,132.4539,132.4047,132.4539,3662.0
2023-12-18 13:30:00,134.59,134.71,134.59,134.65,10728.0,132.4539,132.572,132.4539,132.513,10728.0
2023-12-18 13:35:00,134.65,134.72,134.6,134.7,5186.0,132.513,132.5818,132.4638,132.5622,5186.0
2023-12-18 13:40:00,134.71,134.72,134.65,134.72,3100.0,132.572,132.5818,132.513,132.5818,3100.0
2023-12-18 13:45:00,134.73,134.79,134.69,134.72,5736.0,132.5917,132.6507,132.5523,132.5818,5736.0
2023-12-18 13:50:00,134.75,134.8,134.73,134.75,4995.0,132.6114,132.6606,132.5917,132.6114,4995.0
2023-12-18 13:55:00,134.79,134.83,134.71,134.75,8881.0,132.6507,132.6901,132.572,132.6114,8881.0
2023-12-18 14:00:00,134.74,134.75,134.67,134.68,17763.0,132.6015,132.6114,132.5326,132.5425,17763.0
2023-12-18 14:05:00,134.66,134.68,134.56,134.59,4617.0,132.5228,132.5425,132.4244,132.4539,4617.0
2023-12-18 14:10:00,134.56,134.71,134.55,134.63,8573.0,132.4244,132.572,132.4145,132.4933,8573.0
2023-12-18 14:15:00,134.63,134.63,134.53,134.59,5617.0,132.4933,132.4933,132.3949,132.4539,5617.0
2023-12-18 14:20:00,134.57,134.6,134.54,134.57,7336.0,132.4342,132.4638,132.4047,132.4342,7336.0
2023-12-18 14:25:00,134.56,134.57,134.28,134.36,7445.0,132.4244,132.4342,132.1488,132.2276,7445.0
2023-12-18 14:30:00,134.4,134.44,134.32,134.35,3402.0,132.2669,132.3063,132.1882,132.2177,3402.0
2023-12-18 14:35:00,134.31,134.42,134.31,134.42,2827.0,132.1784,132.2866,132.1784,132.2866,2827.0
2023-12-18 14:40:00,134.43,134.52,134.43,134.51,3989.0,132.2965,132.385,132.2965,132.3752,3989.0
2023-12-18 14:45:00,134.53,134.55,134.45,134.48,6087.0,132.3949,132.4145,132.3161,132.3457,6087.0
2023-12-18 14:50:00,134.48,134.56,134.46,134.56,9252.0,132.3457,132.4244,132.326,132.4244,9252.0
2023-12-18 14:55:00,134.55,134.59,134.49,134.49,6638.0,132.4145,132.4539,132.3555,132.3555,6638.0
2023-12-18 15:00:00,134.49,134.52,134.46,134.51,3300.0,132.3555,132.385,132.326,132.3752,3300.0
2023-12-18 15:05:00,134.5,134.53,134.48,134.49,3385.0,132.3653,132.3949,132.3457,132.3555,3385.0
2023-12-18 15:10:00,134.5,134.56,134.48,134.54,8073.0,132.3653,132.4244,132.3457,132.4047,8073.0
2023-12-18 15:15:00,134.52,134.64,134.52,134.63,6327.0,132.385,132.5031,132.385,132.4933,6327.0
2023-12-18 15:20:00,134.63,134.8,134.62,134.8,6635.0,132.4933,132.6606,132.4834,132.6606,6635.0
2023-12-18 15:25:00,134.8,134.91,134.78,134.9,9221.0,132.6606,132.7688,132.6409,132.759,9221.0
2023-12-18 15:30:00,134.91,134.94,134.83,134.94,8831.0,132.7688,132.7984,132.6901,132.7984,8831.0
2023-12-18 15:35:00,134.94,134.97,134.88,134.93,10035.0,132.7984,132.8279,132.7393,132.7885,10035.0
2023-12-18 15:40:00,134.96,135.02,134.87,134.91,14360.0,132.818,132.8771,132.7295,132.7688,14360.0
2023-12-18 15:45:00,134.89,134.97,134.89,134.97,16681.0,132.7491,132.8279,132.7491,132.8279,16681.0
2023-12-18 15:50:00,134.95,135.12,134.87,135.12,35759.0,132.8082,132.9755,132.7295,132.9755,35759.0
2023-12-18 15:55:00,135.1,135.14,135.02,135.08,97534.0,132.9558,132.9952,132.8771,132.9361,97534.0
2023-12-19 09:30:00,135.63,136.1,135.57,135.87,22400.0,133.4774,133.9399,133.4184,133.7136,22400.0
2023-12-19 09:35:00,135.82,135.86,135.56,135.6,2309.0,133.6644,133.7038,133.4085,133.4479,2309.0
2023-12-19 09:40:00,135.56,135.56,135.21,135.3,3979.0,133.4085,133.4085,133.0641,133.1526,3979.0
2023-12-19 09:45:00,135.36,135.69,135.35,135.64,4139.0,133.2117,133.5365,133.2018,133.4872,4139.0
2023-12-19 09:50:00,135.64,135.75,135.4,135.59,13236.0,133.4872,133.5955,133.2511,133.438,13236.0
2023-12-19 09:55:00,135.59,135.63,135.43,135.63,6748.0,133.438,133.4774,133.2806,133.4774,6748.0
2023-12-19 10:00:00,135.66,135.87,135.66,135.86,8276.0,133.5069,133.7136,133.5069,133.7038,8276.0
2023-12-19 10:05:00,135.87,135.96,135.73,135.9,11020.0,133.7136,133.8022,133.5758,133.7431,11020.0
2023-12-19 10:10:00,135.91,136.0,135.74,135.78,7375.0,133.753,133.8415,133.5857,133.625,7375.0
2023-12-19 10:15:00,135.81,135.95,135.74,135.92,8420.0,133.6545,133.7923,133.5857,133.7628,8420.0
2023-12-19 10:20:00,135.94,135.98,135.89,135.97,3567.0,133.7825,133.8219,133.7333,133.812,3567.0
2023-12-19 10:25:00,135.96,135.96,135.67,135.78,19923.0,133.8022,133.8022,133.5168,133.625,19923.0
2023-12-19 10:30:00,135.77,135.82,135.72,135.79,6765.0,133.6152,133.6644,133.566,133.6349,6765.0
2023-12-19 10:35:00,135.79,135.91,135.73,135.89,6468.0,133.6349,133.753,133.5758,133.7333,6468.0
2023-12-19 10:40:00,135.94,136.01,135.73,135.74,5513.0,133.7825,133.8514,133.5758,133.5857,5513.0
2023-12-19 10:45:00,135.75,135.75,135.65,135.74,14413.0,133.5955,133.5955,133.4971,133.5857,14413.0
2023-12-19 10:50:00,135.75,135.89,135.73,135.86,14305.0,133.5955,133.7333,133.5758,133.7038,14305.0
2023-12-19 10:55:00,135.86,136.0,135.85,135.94,14779.0,133.7038,133.8415,133.6939,133.7825,14779.0
2023-12-19 11:00:00,135.95,136.03,135.91,135.97,8611.0,133.7923,133.8711,133.753,133.812,8611.0
2023-12-19 11:05:00,135.94,136.0,135.87,136.0,6191.0,133.7825,133.8415,133.7136,133.8415,6191.0
2023-12-19 11:10:00,136.0,136.01,135.91,135.98,8615.0,133.8415,133.8514,133.753,133.8219,8615.0
2023-12-19 11:15:00,136.0,136.03,135.76,135.76,5122.0,133.8415,133.8711,133.6053,133.6053,5122.0
2023-12-19 11:20:00,135.76,135.77,135.57,135.57,3611.0,133.6053,133.6152,133.4184,133.4184,3611.0
2023-12-19 11:25:00,135.54,135.6,135.51,135.6,3273.0,133.3888,133.4479,133.3593,133.4479,3273.0
2023-12-19 11:30:00,135.62,135.72,135.57,135.64,7035.0,133.4676,133.566,133.4184,133.4872,7035.0
2023-12-19 11:35:00,135.65,135.72,135.62,135.68,2810.0,133.4971,133.566,133.4676,133.5266,2810.0
2023-12-19 11:40:00,135.69,135.75,135.65,135.65,4800.0,133.5365,133.5955,133.4971,133.4971,4800.0
2023-12-19 11:45:00,135.65,135.68,135.58,135.61,2615.0,133.4971,133.5266,133.4282,133.4577,2615.0
2023-12-19 11:50:00,135.6,135.61,135.46,135.47,3744.0,133.4479,133.4577,133.3101,133.3199,3744.0
2023-12-19 11:55:00,135.46,135.55,135.45,135.49,4188.0,133.3101,133.3987,133.3003,133.3396,4188.0
2023-12-19 12:00:00,135.5,135.7,135.5,135.69,2473.0,133.3495,133.5463,133.3495,133.5365,2473.0
2023-12-19 12:05:00,135.68,135.81,135.66,135.79,2852.0,133.5266,133.6545,133.5069,133.6349,2852.0
2023-12-19 12:10:00,135.82,135.82,135.7,135.7,5231.0,133.6644,133.6644,133.5463,133.5463,5231.0
2023-12-19 12:15:00,135.71,135.71,135.61,135.65,2552.0,133.5561,133.5561,133.4577,133.4971,2552.0
2023-12-19 12:20:00,135.64,135.68,135.6,135.68,2869.0,133.4872,133.5266,133.4479,133.5266,2869.0
2023-12-19 12:25:00,135.68,135.73,135.66,135.72,1052.0,133.5266,133.5758,133.5069,133.566,1052.0
2023-12-19 12:30:00,135.77,135.85,135.75,135.81,3318.0,133.6152,133.6939,133.5955,133.6545,3318.0
2023-12-19 12:35:00,135.81,135.82,135.75,135.76,3300.0,133.6545,133.6644,133.5955,133.6053,3300.0
2023-12-19 12:40:00,135.79,135.83,135.77,135.83,1621.0,133.6349,133.6742,133.6152,133.6742,1621.0
2023-12-19 12:45:00,135.82,135.88,135.82,135.87,4840.0,133.6644,133.7234,133.6644,133.7136,4840.0
2023-12-19 12:50:00,135.9,135.96,135.79,135.8,5069.0,133.7431,133.8022,133.6349,133.6447,5069.0
2023-12-19 12:55:00,135.8,135.82,135.67,135.68,4564.0,133.6447,133.6644,133.5168,133.5266,4564.0
2023-12-19 13:00:00,135.65,135.72,135.61,135.65,3955.0,133.4971,133.566,133.4577,133.4971,3955.0
2023-12-19 13:05:00,135.65,135.68,135.48,135.48,5569.0,133.4971,133.5266,133.3298,133.3298,5569.0
2023-12-19 13:10:00,135.47,135.57,135.47,135.53,4690.0,133.3199,133.4184,133.3199,133.379,4690.0
2023-12-19 13:15:00,135.55,135.6,135.5,135.5,2948.0,133.3987,133.4479,133.3495,133.3495,2948.0
2023-12-19 13:20:00,135.53,135.71,135.53,135.71,2025.0,133.379,133.5561,133.379,133.5561,2025.0
2023-12-19 13:25:00,135.7,135.75,135.62,135.66,4000.0,133.5463,133.5955,133.4676,133.5069,4000.0
2023-12-19 13:30:00,135.65,135.68,135.63,135.66,5974.0,133.4971,133.5266,133.4774,133.5069,5974.0
2023-12-19 13:35:00,135.64,135.71,135.57,135.69,4100.0,133.4872,133.5561,133.4184,133.5365,4100.0
2023-12-19 13:40:00,135.72,135.79,135.71,135.78,1993.0,133.566,133.6349,133.5561,133.625,1993.0
2023-12-19 13:45:00,135.8,135.86,135.79,135.81,5655.0,133.6447,133.7038,133.6349,133.6545,5655.0
2023-12-19 13:50:00,135.83,135.91,135.8,135.87,3542.0,133.6742,133.753,133.6447,133.7136,3542.0
2023-12-19 13:55:00,135.88,135.89,135.83,135.87,4908.0,133.7234,133.7333,133.6742,133.7136,4908.0
2023-12-19 14:00:00,135.9,135.92,135.87,135.9,4133.0,133.7431,133.7628,133.7136,133.7431,4133.0
2023-12-19 14:05:00,135.9,135.94,135.88,135.92,4099.0,133.7431,133.7825,133.7234,133.7628,4099.0
2023-12-19 14:10:00,135.9,136.0,135.8,135.8,11181.0,133.7431,133.8415,133.6447,133.6447,11181.0
2023-12-19 14:15:00,135.8,135.81,135.71,135.78,4008.0,133.6447,133.6545,133.5561,133.625,4008.0
2023-12-19 14:20:00,135.78,135.87,135.78,135.87,4648.0,133.625,133.7136,133.625,133.7136,4648.0
2023-12-19 14:25:00,135.86,135.89,135.85,135.89,5225.0,133.7038,133.7333,133.6939,133.7333,5225.0
2023-12-19 14:30:00,135.89,135.92,135.83,135.87,7188.0,133.7333,133.7628,133.6742,133.7136,7188.0
2023-12-19 14:35:00,135.86,135.86,135.74,135.74,4723.0,133.7038,133.7038,133.5857,133.5857,4723.0
2023-12-19 14:40:00,135.75,135.76,135.68,135.7,2600.0,133.5955,133.6053,133.5266,133.5463,2600.0
2023-12-19 14:45:00,135.69,135.75,135.68,135.75,4036.0,133.5365,133.5955,133.5266,133.5955,4036.0
2023-12-19 14:50:00,135.73,135.73,135.51,135.64,21038.0,133.5758,133.5758,133.3593,133.4872,21038.0
2023-12-19 14:55:00,135.6,135.66,135.56,135.61,6047.0,133.4479,133.5069,133.4085,133.4577,6047.0
2023-12-19 15:00:00,135.63,135.74,135.6,135.64,5075.0,133.4774,133.5857,133.4479,133.4872,5075.0
2023-12-19 15:05:00,135.64,135.74,135.6,135.72,4716.0,133.4872,133.5857,133.4479,133.566,4716.0
2023-12-19 15:10:00,135.72,135.89,135.72,135.86,5827.0,133.566,133.7333,133.566,133.7038,5827.0
2023-12-19 15:15:00,135.87,135.93,135.84,135.9,6693.0,133.7136,133.7726,133.6841,133.7431,6693.0
2023-12-19 15:20:00,135.92,135.96,135.89,135.9,6593.0,133.7628,133.8022,133.7333,133.7431,6593.0
2023-12-19 15:25:00,135.9,135.9,135.72,135.87,6889.0,133.7431,133.7431,133.566,133.7136,6889.0
2023-12-19 15:30:00,135.88,135.88,135.71,135.81,6390.0,133.7234,133.7234,133.5561,133.6545,6390.0
2023-12-19 15:35:00,135.83,135.83,135.76,135.76,8761.0,133.6742,133.6742,133.6053,133.6053,8761.0
2023-12-19 15:40:00,135.78,135.88,135.78,135.81,7019.0,133.625,133.7234,133.625,133.6545,7019.0
2023-12-19 15:45:00,135.82,135.84,135.74,135.75,12187.0,133.6644,133.6841,133.5857,133.5955,12187.0
2023-12-19 15:50:00,135.78,135.92,135.71,135.78,37889.0,133.625,133.7628,133.5561,133.625,37889.0
2023-12-19 15:55:00,135.78,135.89,135.71,135.85,59049.0,133.625,133.7333,133.5561,133.6939,59049.0
2023-12-20 09:30:00,135.78,136.19,135.37,135.87,40425.0,133.625,134.0285,133.2215,133.7136,40425.0
2023-12-20 09:35:00,135.89,136.29,135.72,136.29,30443.0,133.7333,134.1269,133.566,134.1269,30443.0
2023-12-20 09:40:00,136.3,136.39,135.94,136.2,40109.0,134.1368,134.2253,133.7825,134.0384,40109.0
2023-12-20 09:45:00,136.2,136.7,136.2,136.7,40194.0,134.0384,134.5304,134.0384,134.5304,40194.0
2023-12-20 09:50:00,136.68,136.72,136.2,136.25,14929.0,134.5107,134.5501,134.0384,134.0876,14929.0
2023-12-20 09:55:00,136.29,136.48,136.27,136.43,18031.0,134.1269,134.3139,134.1072,134.2647,18031.0
2023-12-20 10:00:00,136.48,136.64,136.12,136.31,33962.0,134.3139,134.4714,133.9596,134.1466,33962.0
2023-12-20 10:05:00,136.36,136.52,136.2,136.24,7521.0,134.1958,134.3533,134.0384,134.0777,7521.0
2023-12-20 10:10:00,136.24,136.4,136.23,136.4,39697.0,134.0777,134.2352,134.0679,134.2352,39697.0
2023-12-20 10:15:00,136.37,136.61,136.36,136.5,15031.0,134.2057,134.4419,134.1958,134.3336,15031.0
2023-12-20 10:20:00,136.56,136.59,136.4,136.4,17900.0,134.3926,134.4222,134.2352,134.2352,17900.0
2023-12-20 10:25:00,136.43,136.45,136.28,136.3,4918.0,134.2647,134.2844,134.1171,134.1368,4918.0
2023-12-20 10:30:00,136.34,136.51,136.34,136.43,11502.0,134.1761,134.3434,134.1761,134.2647,11502.0
2023-12-20 10:35:00,136.44,136.46,136.27,136.27,7955.0,134.2745,134.2942,134.1072,134.1072,7955.0
2023-12-20 10:40:00,136.29,136.32,136.2,136.25,8853.0,134.1269,134.1565,134.0384,134.0876,8853.0
2023-12-20 10:45:00,136.2,136.32,136.2,136.28,9431.0,134.0384,134.1565,134.0384,134.1171,9431.0
2023-12-20 10:50:00,136.28,136.29,136.16,136.16,3939.0,134.1171,134.1269,133.999,133.999,3939.0
2023-12-20 10:55:00,136.16,136.17,136.0,136.17,8874.0,133.999,134.0088,133.8415,134.0088,8874.0
2023-12-20 11:00:00,136.15,136.27,136.13,136.13,14157.0,133.9892,134.1072,133.9695,133.9695,14157.0
2023-12-20 11:05:00,136.15,136.26,136.14,136.25,5123.0,133.9892,134.0974,133.9793,134.0876,5123.0
2023-12-20 11:10:00,136.25,136.27,136.12,136.26,6977.0,134.0876,134.1072,133.9596,134.0974,6977.0
2023-12-20 11:15:00,136.33,136.34,136.21,136.22,10073.0,134.1663,134.1761,134.0482,134.058,10073.0
2023-12-20 11:20:00,136.25,136.31,136.2,136.23,5514.0,134.0876,134.1466,134.0384,134.0679,5514.0
2023-12-20 11:25:00,136.23,136.23,136.12,136.13,5046.0,134.0679,134.0679,133.9596,133.9695,5046.0
2023-12-20 11:30:00,136.17,136.19,136.11,136.17,3718.0,134.0088,134.0285,133.9498,134.0088,3718.0
2023-12-20 11:35:00,136.18,136.19,136.1,136.1,5091.0,134.0187,134.0285,133.9399,133.9399,5091.0
2023-12-20 11:40:00,136.1,136.15,136.02,136.07,4377.0,133.9399,133.9892,133.8612,133.9104,4377.0
2023-12-20 11:45:00,136.1,136.2,136.09,136.19,3272.0,133.9399,134.0384,133.9301,134.0285,3272.0
2023-12-20 11:50:00,136.18,136.27,136.15,136.27,9513.0,134.0187,134.1072,133.9892,134.1072,9513.0
2023-12-20 11:55:00,136.27,136.29,136.23,136.24,4280.0,134.1072,134.1269,134.0679,134.0777,4280.0
2023-12-20 12:00:00,136.25,136.28,136.22,136.25,9362.0,134.0876,134.1171,134.058,134.0876,9362.0
2023-12-20 12:05:00,136.28,136.32,136.25,136.27,5567.0,134.1171,134.1565,134.0876,134.1072,5567.0
2023-12-20 12:10:00,136.25,136.36,136.25,136.36,4597.0,134.0876,134.1958,134.0876,134.1958,4597.0
2023-12-20 12:15:00,136.36,136.39,136.31,136.39,11449.0,134.1958,134.2253,134.1466,134.2253,11449.0
2023-12-20 12:20:00,136.39,136.44,136.33,136.34,5872.0,134.2253,134.2745,134.1663,134.1761,5872.0
2023-12-20 12:25:00,136.37,136.37,136.29,136.34,5054.0,134.2057,134.2057,134.1269,134.1761,5054.0
2023-12-20 12:30:00,136.36,136.41,136.23,136.28,79495.0,134.1958,134.245,134.0679,134.1171,79495.0
2023-12-20 12:35:00,136.28,136.33,136.19,136.31,4853.0,134.1171,134.1663,134.0285,134.1466,4853.0
2023-12-20 12:40:00,136.34,136.41,136.32,136.36,31863.0,134.1761,134.245,134.1565,134.1958,31863.0
2023-12-20 12:45:00,136.38,136.51,136.37,136.5,2676.0,134.2155,134.3434,134.2057,134.3336,2676.0
2023-12-20 12:50:00,136.5,136.52,136.47,136.49,10342.0,134.3336,134.3533,134.3041,134.3238,10342.0
2023-12-20 12:55:00,136.48,136.54,136.47,136.49,6409.0,134.3139,134.373,134.3041,134.3238,6409.0
2023-12-20 13:00:00,136.49,136.54,136.39,136.48,7164.0,134.3238,134.373,134.2253,134.3139,7164.0
2023-12-20 13:05:00,136.46,136.52,136.42,136.43,7290.0,134.2942,134.3533,134.2549,134.2647,7290.0
2023-12-20 13:10:00,136.43,136.47,136.37,136.38,3681.0,134.2647,134.3041,134.2057,134.2155,3681.0
2023-12-20 13:15:00,136.35,136.41,136.34,136.41,2545.0,134.186,134.245,134.1761,134.245,2545.0
2023-12-20 13:20:00,136.47,136.47,136.41,136.43,4900.0,134.3041,134.3041,134.245,134.2647,4900.0
2023-12-20 13:25:00,136.43,136.46,136.41,136.43,4954.0,134.2647,134.2942,134.245,134.2647,4954.0
2023-12-20 13:30:00,136.44,136.5,136.38,136.4,4479.0,134.2745,134.3336,134.2155,134.2352,4479.0
2023-12-20 13:35:00,136.4,136.41,136.26,136.31,4336.0,134.2352,134.245,134.0974,134.1466,4336.0
2023-12-20 13:40:00,136.34,136.34,136.15,136.15,5801.0,134.1761,134.1761,133.9892,133.9892,5801.0
2023-12-20 13:45:00,136.18,136.21,136.09,136.16,4821.0,134.0187,134.0482,133.9301,133.999,4821.0
2023-12-20 13:50:00,136.16,136.21,136.14,136.2,2494.0,133.999,134.0482,133.9793,134.0384,2494.0
2023-12-20 13:55:00,136.18,136.21,136.13,136.19,8101.0,134.0187,134.0482,133.9695,134.0285,8101.0
2023-12-20 14:00:00,136.2,136.24,136.14,136.18,10659.0,134.0384,134.0777,133.9793,134.0187,10659.0
2023-12-20 14:05:00,136.22,136.35,136.22,136.33,3575.0,134.058,134.186,134.058,134.1663,3575.0
2023-12-20 14:10:00,136.33,136.37,136.3,136.36,9947.0,134.1663,134.2057,134.1368,134.1958,9947.0
2023-12-20 14:15:00,136.31,136.36,136.31,136.34,3437.0,134.1466,134.1958,134.1466,134.1761,3437.0
2023-12-20 14:20:00,136.32,136.35,136.31,136.33,4085.0,134.1565,134.186,134.1466,134.1663,4085.0
2023-12-20 14:25:00,136.33,136.39,136.3,136.39,6506.0,134.1663,134.2253,134.1368,134.2253,6506.0
2023-12-20 14:30:00,136.39,136.39,136.2,136.31,8275.0,134.2253,134.2253,134.0384,134.1466,8275.0
2023-12-20 14:35:00,136.31,136.33,136.09,136.1,8567.0,134.1466,134.1663,133.9301,133.9399,8567.0
2023-12-20 14:40:00,136.09,136.28,136.09,136.18,11098.0,133.9301,134.1171,133.9301,134.0187,11098.0
2023-12-20 14:45:00,136.2,136.25,136.02,136.03,7267.0,134.0384,134.0876,133.8612,133.8711,7267.0
2023-12-20 14:50:00,136.04,136.04,135.45,135.69,11751.0,133.8809,133.8809,133.3003,133.5365,11751.0
2023-12-20 14:55:00,135.71,135.73,135.29,135.38,6615.0,133.5561,133.5758,133.1428,133.2314,6615.0
2023-12-20 15:00:00,135.35,135.44,135.14,135.27,6375.0,133.2018,133.2904,132.9952,133.1231,6375.0
2023-12-20 15:05:00,135.26,135.32,135.11,135.2,13302.0,133.1133,133.1723,132.9657,133.0542,13302.0
2023-12-20 15:10:00,135.23,135.39,135.1,135.2,13864.0,133.0838,133.2412,132.9558,133.0542,13864.0
2023-12-20 15:15:00,135.22,135.54,135.22,135.5,13281.0,133.0739,133.3888,133.0739,133.3495,13281.0
2023-12-20 15:20:00,135.51,135.53,135.18,135.18,16020.0,133.3593,133.379,133.0345,133.0345,16020.0
2023-12-20 15:25:00,135.16,135.3,135.03,135.11,11448.0,133.0149,133.1526,132.8869,132.9657,11448.0
2023-12-20 15:30:00,135.1,135.2,135.06,135.13,14676.0,132.9558,133.0542,132.9165,132.9853,14676.0
2023-12-20 15:35:00,135.15,135.15,134.94,134.96,13931.0,133.005,133.005,132.7984,132.818,13931.0
2023-12-20 15:40:00,134.98,135.18,134.98,135.18,18207.0,132.8377,133.0345,132.8377,133.0345,18207.0
2023-12-20 15:45:00,135.19,135.22,135.09,135.21,24379.0,133.0444,133.0739,132.946,133.0641,24379.0
2023-12-20 15:50:00,135.26,135.32,134.88,135.0,49499.0,133.1133,133.1723,132.7393,132.8574,49499.0
2023-12-20 15:55:00,134.99,134.99,134.6,134.61,118385.0,132.8476,132.8476,132.4638,132.4736,118385.0
2023-12-21 09:30:00,135.39,135.62,135.04,135.16,29753.0,133.2412,133.4676,132.8968,133.0149,29753.0
2023-12-21 09:35:00,135.05,135.97,135.05,135.79,49880.0,132.9066,133.812,132.9066,133.6349,49880.0
2023-12-21 09:40:00,135.91,136.03,135.73,135.73,5527.0,133.753,133.8711,133.5758,133.5758,5527.0
2023-12-21 09:45:00,135.86,135.9,135.78,135.81,2942.0,133.7038,133.7431,133.625,133.6545,2942.0
2023-12-21 09:50:00,135.81,135.95,135.81,135.86,8306.0,133.6545,133.7923,133.6545,133.7038,8306.0
2023-12-21 09:55:00,135.83,136.05,135.8,135.93,6598.0,133.6742,133.8907,133.6447,133.7726,6598.0
2023-12-21 10:00:00,135.97,136.13,135.69,135.69,6106.0,133.812,133.9695,133.5365,133.5365,6106.0
2023-12-21 10:05:00,135.69,135.73,135.55,135.55,2477.0,133.5365,133.5758,133.3987,133.3987,2477.0
2023-12-21 10:10:00,135.49,135.72,135.49,135.71,4602.0,133.3396,133.566,133.3396,133.5561,4602.0
2023-12-21 10:15:00,135.71,135.83,135.69,135.76,1964.0,133.5561,133.6742,133.5365,133.6053,1964.0
2023-12-21 10:20:00,135.8,136.16,135.8,136.14,4961.0,133.6447,133.999,133.6447,133.9793,4961.0
2023-12-21 10:25:00,136.09,136.09,135.76,135.81,5380.0,133.9301,133.9301,133.6053,133.6545,5380.0
2023-12-21 10:30:00,135.81,135.87,135.66,135.87,3121.0,133.6545,133.7136,133.5069,133.7136,3121.0
2023-12-21 10:35:00,135.89,135.93,135.79,135.8,2168.0,133.7333,133.7726,133.6349,133.6447,2168.0
2023-12-21 10:40:00,135.8,135.88,135.75,135.85,2147.0,133.6447,133.7234,133.5955,133.6939,2147.0
2023-12-21 10:45:00,135.87,135.9,135.62,135.62,2600.0,133.7136,133.7431,133.4676,133.4676,2600.0
2023-12-21 10:50:00,135.59,135.6,135.41,135.56,4526.0,133.438,133.4479,133.2609,133.4085,4526.0
2023-12-21 10:55:00,135.5,135.62,135.48,135.5,5312.0,133.3495,133.4676,133.3298,133.3495,5312.0
2023-12-21 11:00:00,135.51,135.57,135.42,135.42,12612.0,133.3593,133.4184,133.2707,133.2707,12612.0
2023-12-21 11:05:00,135.39,135.47,135.35,135.37,18498.0,133.2412,133.3199,133.2018,133.2215,18498.0
2023-12-21 11:10:00,135.39,135.4,135.25,135.31,7826.0,133.2412,133.2511,133.1034,133.1625,7826.0
2023-12-21 11:15:00,135.31,135.47,135.31,135.44,8632.0,133.1625,133.3199,133.1625,133.2904,8632.0
2023-12-21 11:20:00,135.46,135.5,135.41,135.43,11628.0,133.3101,133.3495,133.2609,133.2806,11628.0
2023-12-21 11:25:00,135.42,135.62,135.33,135.49,27747.0,133.2707,133.4676,133.1822,133.3396,27747.0
2023-12-21 11:30:00,135.52,135.53,135.33,135.42,9042.0,133.3692,133.379,133.1822,133.2707,9042.0
2023-12-21 11:35:00,135.42,135.54,135.39,135.41,4794.0,133.2707,133.3888,133.2412,133.2609,4794.0
2023-12-21 11:40:00,135.39,135.46,135.38,135.44,3918.0,133.2412,133.3101,133.2314,133.2904,3918.0
2023-12-21 11:45:00,135.42,135.47,135.39,135.41,2496.0,133.2707,133.3199,133.2412,133.2609,2496.0
2023-12-21 11:50:00,135.42,135.43,135.33,135.36,2100.0,133.2707,133.2806,133.1822,133.2117,2100.0
2023-12-21 11:55:00,135.33,135.35,135.27,135.27,2038.0,133.1822,133.2018,133.1231,133.1231,2038.0
2023-12-21 12:00:00,135.25,135.32,135.2,135.24,5237.0,133.1034,133.1723,133.0542,133.0936,5237.0
2023-12-21 12:05:00,135.25,135.28,135.11,135.15,6084.0,133.1034,133.133,132.9657,133.005,6084.0
2023-12-21 12:10:00,135.16,135.2,135.15,135.15,1130.0,133.0149,133.0542,133.005,133.005,1130.0
2023-12-21 12:15:00,135.18,135.26,135.18,135.22,3039.0,133.0345,133.1133,133.0345,133.0739,3039.0
2023-12-21 12:20:00,135.22,135.32,135.11,135.3,108736.0,133.0739,133.1723,132.9657,133.1526,108736.0
2023-12-21 12:25:00,135.25,135.35,135.09,135.15,8957.0,133.1034,133.2018,132.946,133.005,8957.0
2023-12-21 12:30:00,135.13,135.45,135.11,135.28,6704.0,132.9853,133.3003,132.9657,133.133,6704.0
2023-12-21 12:35:00,135.26,135.49,135.26,135.49,3326.0,133.1133,133.3396,133.1133,133.3396,3326.0
2023-12-21 12:40:00,135.51,135.6,135.49,135.57,9361.0,133.3593,133.4479,133.3396,133.4184,9361.0
2023-12-21 12:45:00,135.56,135.6,135.54,135.56,4433.0,133.4085,133.4479,133.3888,133.4085,4433.0
2023-12-21 12:50:00,135.55,135.58,135.43,135.43,3332.0,133.3987,133.4282,133.2806,133.2806,3332.0
2023-12-21 12:55:00,135.42,135.49,135.41,135.44,2528.0,133.2707,133.3396,133.2609,133.2904,2528.0
2023-12-21 13:00:00,135.47,135.58,135.47,135.57,3110.0,133.3199,133.4282,133.3199,133.4184,3110.0
2023-12-21 13:05:00,135.58,135.6,135.47,135.56,3764.0,133.4282,133.4479,133.3199,133.4085,3764.0
2023-12-21 13:10:00,135.54,135.6,135.49,135.49,3330.0,133.3888,133.4479,133.3396,133.3396,3330.0
2023-12-21 13:15:00,135.48,135.48,135.3,135.32,2000.0,133.3298,133.3298,133.1526,133.1723,2000.0
2023-12-21 13:20:00,135.3,135.61,135.3,135.51,7806.0,133.1526,133.4577,133.1526,133.3593,7806.0
2023-12-21 13:25:00,135.48,135.5,135.44,135.47,2938.0,133.3298,133.3495,133.2904,133.3199,2938.0
2023-12-21 13:30:00,135.51,135.56,135.44,135.54,4527.0,133.3593,133.4085,133.2904,133.3888,4527.0
2023-12-21 13:35:00,135.56,135.57,135.47,135.5,3804.0,133.4085,133.4184,133.3199,133.3495,3804.0
2023-12-21 13:40:00,135.48,135.58,135.48,135.52,4627.0,133.3298,133.4282,133.3298,133.3692,4627.0
2023-12-21 13:45:00,135.54,135.65,135.52,135.63,9447.0,133.3888,133.4971,133.3692,133.4774,9447.0
2023-12-21 13:50:00,135.61,135.83,135.6,135.78,3181.0,133.4577,133.6742,133.4479,133.625,3181.0
2023-12-21 13:55:00,135.81,135.85,135.77,135.85,3105.0,133.6545,133.6939,133.6152,133.6939,3105.0
2023-12-21 14:00:00,135.88,135.89,135.82,135.85,5089.0,133.7234,133.7333,133.6644,133.6939,5089.0
2023-12-21 14:05:00,135.86,135.91,135.85,135.9,2531.0,133.7038,133.753,133.6939,133.7431,2531.0
2023-12-21 14:10:00,135.91,135.97,135.91,135.93,3207.0,133.753,133.812,133.753,133.7726,3207.0
2023-12-21 14:15:00,135.93,136.16,135.93,136.16,4800.0,133.7726,133.999,133.7726,133.999,4800.0
2023-12-21 14:20:00,136.14,136.16,135.97,136.0,3549.0,133.9793,133.999,133.812,133.8415,3549.0
2023-12-21 14:25:00,136.01,136.01,135.95,135.98,3168.0,133.8514,133.8514,133.7923,133.8219,3168.0
2023-12-21 14:30:00,135.97,136.14,135.97,136.14,4158.0,133.812,133.9793,133.812,133.9793,4158.0
2023-12-21 14:35:00,136.17,136.22,136.13,136.22,3981.0,134.0088,134.058,133.9695,134.058,3981.0
2023-12-21 14:40:00,136.21,136.26,136.18,136.23,8034.0,134.0482,134.0974,134.0187,134.0679,8034.0
2023-12-21 14:45:00,136.23,136.25,136.16,136.17,5822.0,134.0679,134.0876,133.999,134.0088,5822.0
2023-12-21 14:50:00,136.18,136.23,136.15,136.16,4446.0,134.0187,134.0679,133.9892,133.999,4446.0
2023-12-21 14:55:00,136.16,136.2,136.07,136.19,4348.0,133.999,134.0384,133.9104,134.0285,4348.0
2023-12-21 15:00:00,136.2,136.26,136.1,136.21,6156.0,134.0384,134.0974,133.9399,134.0482,6156.0
2023-12-21 15:05:00,136.21,136.24,136.12,136.12,16264.0,134.0482,134.0777,133.9596,133.9596,16264.0
2023-12-21 15:10:00,136.12,136.25,136.11,136.17,7765.0,133.9596,134.0876,133.9498,134.0088,7765.0
2023-12-21 15:15:00,136.14,136.19,136.06,136.15,10858.0,133.9793,134.0285,133.9006,133.9892,10858.0
2023-12-21 15:20:00,136.15,136.22,136.09,136.14,76229.0,133.9892,134.058,133.9301,133.9793,76229.0
2023-12-21 15:25:00,136.09,136.3,136.08,136.29,8347.0,133.9301,134.1368,133.9203,134.1269,8347.0
2023-12-21 15:30:00,136.32,136.4,136.18,136.4,3300.0,134.1565,134.2352,134.0187,134.2352,3300.0
2023-12-21 15:35:00,136.4,136.4,136.26,136.28,20250.0,134.2352,134.2352,134.0974,134.1171,20250.0
2023-12-21 15:40:00,136.26,136.32,136.0,136.04,14017.0,134.0974,134.1565,133.8415,133.8809,14017.0
2023-12-21 15:45:00,136.03,136.11,135.96,136.02,19900.0,133.8711,133.9498,133.8022,133.8612,19900.0
2023-12-21 15:50:00,136.04,136.06,135.82,135.89,45078.0,133.8809,133.9006,133.6644,133.7333,45078.0
2023-12-21 15:55:00,135.88,135.91,135.79,135.89,96784.0,133.7234,133.753,133.6349,133.7333,96784.0
2023-12-22 09:30:00,135.46,136.53,135.46,136.53,18457.0,133.3101,134.3631,133.3101,134.3631,18457.0
2023-12-22 09:35:00,136.54,136.61,136.16,136.24,7149.0,134.373,134.4419,133.999,134.0777,7149.0
2023-12-22 09:40:00,136.17,136.49,136.05,136.45,17719.0,134.0088,134.3238,133.8907,134.2844,17719.0
2023-12-22 09:45:00,136.46,136.54,136.34,136.51,3449.0,134.2942,134.373,134.1761,134.3434,3449.0
2023-12-22 09:50:00,136.52,136.53,136.39,136.42,8117.0,134.3533,134.3631,134.2253,134.2549,8117.0
2023-12-22 09:55:00,136.43,136.45,136.35,136.42,3863.0,134.2647,134.2844,134.186,134.2549,3863.0
2023-12-22 10:00:00,136.45,136.45,136.08,136.14,6434.0,134.2844,134.2844,133.9203,133.9793,6434.0
2023-12-22 10:05:00,136.17,136.17,135.92,136.08,3634.0,134.0088,134.0088,133.7628,133.9203,3634.0
2023-12-22 10:10:00,136.07,136.16,136.0,136.01,9272.0,133.9104,133.999,133.8415,133.8514,9272.0
2023-12-22 10:15:00,136.01,136.14,136.01,136.14,4733.0,133.8514,133.9793,133.8514,133.9793,4733.0
2023-12-22 10:20:00,136.15,136.37,136.09,136.31,3709.0,133.9892,134.2057,133.9301,134.1466,3709.0
2023-12-22 10:25:00,136.34,136.35,136.19,136.33,4311.0,134.1761,134.186,134.0285,134.1663,4311.0
2023-12-22 10:30:00,136.39,136.45,136.36,136.44,3724.0,134.2253,134.2844,134.1958,134.2745,3724.0
2023-12-22 10:35:00,136.46,136.55,136.22,136.33,49066.0,134.2942,134.3828,134.058,134.1663,49066.0
2023-12-22 10:40:00,136.41,136.5,136.41,136.49,3682.0,134.245,134.3336,134.245,134.3238,3682.0
2023-12-22 10:45:00,136.5,136.5,136.42,136.47,7473.0,134.3336,134.3336,134.2549,134.3041,7473.0
2023-12-22 10:50:00,136.48,136.5,136.44,136.47,7542.0,134.3139,134.3336,134.2745,134.3041,7542.0
2023-12-22 10:55:00,136.49,136.5,136.36,136.4,8207.0,134.3238,134.3336,134.1958,134.2352,8207.0
2023-12-22 11:00:00,136.4,136.44,136.31,136.38,3050.0,134.2352,134.2745,134.1466,134.2155,3050.0
2023-12-22 11:05:00,136.38,136.39,136.23,136.32,3273.0,134.2155,134.2253,134.0679,134.1565,3273.0
2023-12-22 11:10:00,136.33,136.46,136.3,136.46,2372.0,134.1663,134.2942,134.1368,134.2942,2372.0
2023-12-22 11:15:00,136.47,136.5,136.45,136.47,3436.0,134.3041,134.3336,134.2844,134.3041,3436.0
2023-12-22 11:20:00,136.5,136.54,136.45,136.47,3822.0,134.3336,134.373,134.2844,134.3041,3822.0
2023-12-22 11:25:00,136.46,136.46,136.35,136.36,3500.0,134.2942,134.2942,134.186,134.1958,3500.0
2023-12-22 11:30:00,136.4,136.48,136.4,136.42,1910.0,134.2352,134.3139,134.2352,134.2549,1910.0
2023-12-22 11:35:00,136.38,136.4,136.3,136.34,4560.0,134.2155,134.2352,134.1368,134.1761,4560.0
2023-12-22 11:40:00,136.32,136.33,136.22,136.25,7221.0,134.1565,134.1663,134.058,134.0876,7221.0
2023-12-22 11:45:00,136.22,136.26,136.19,136.23,2651.0,134.058,134.0974,134.0285,134.0679,2651.0
2023-12-22 11:50:00,136.24,136.28,136.16,136.2,3730.0,134.0777,134.1171,133.999,134.0384,3730.0
2023-12-22 11:55:00,136.24,136.25,136.12,136.18,3584.0,134.0777,134.0876,133.9596,134.0187,3584.0
2023-12-22 12:00:00,136.18,136.19,136.15,136.16,1900.0,134.0187,134.0285,133.9892,133.999,1900.0
2023-12-22 12:05:00,136.17,136.21,135.98,136.08,5195.0,134.0088,134.0482,133.8219,133.9203,5195.0
2023-12-22 12:10:00,136.05,136.08,136.0,136.06,1700.0,133.8907,133.9203,133.8415,133.9006,1700.0
2023-12-22 12:15:00,136.03,136.1,135.99,136.07,1954.0,133.8711,133.9399,133.8317,133.9104,1954.0
2023-12-22 12:20:00,136.09,136.15,136.04,136.11,4466.0,133.9301,133.9892,133.8809,133.9498,4466.0
2023-12-22 12:25:00,136.11,136.23,136.1,136.18,3786.0,133.9498,134.0679,133.9399,134.0187,3786.0
2023-12-22 12:30:00,136.16,136.17,135.99,135.99,3900.0,133.999,134.0088,133.8317,133.8317,3900.0
2023-12-22 12:35:00,135.99,136.09,135.99,136.04,5310.0,133.8317,133.9301,133.8317,133.8809,5310.0
2023-12-22 12:40:00,136.05,136.13,135.99,136.13,3900.0,133.8907,133.9695,133.8317,133.9695,3900.0
2023-12-22 12:45:00,136.19,136.32,136.18,136.31,4946.0,134.0285,134.1565,134.0187,134.1466,4946.0
2023-12-22 12:50:00,136.28,136.39,136.28,136.39,2417.0,134.1171,134.2253,134.1171,134.2253,2417.0
2023-12-22 12:55:00,136.42,136.45,136.38,136.45,2400.0,134.2549,134.2844,134.2155,134.2844,2400.0
2023-12-22 13:00:00,136.49,136.5,136.39,136.43,3567.0,134.3238,134.3336,134.2253,134.2647,3567.0
2023-12-22 13:05:00,136.39,136.44,136.37,136.38,1645.0,134.2253,134.2745,134.2057,134.2155,1645.0
2023-12-22 13:10:00,136.43,136.51,136.43,136.5,1347.0,134.2647,134.3434,134.2647,134.3336,1347.0
2023-12-22 13:15:00,136.5,136.51,136.44,136.49,5607.0,134.3336,134.3434,134.2745,134.3238,5607.0
2023-12-22 13:20:00,136.48,136.51,136.46,136.5,3026.0,134.3139,134.3434,134.2942,134.3336,3026.0
2023-12-22 13:25:00,136.47,136.5,136.41,136.5,2199.0,134.3041,134.3336,134.245,134.3336,2199.0
2023-12-22 13:30:00,136.5,136.51,136.44,136.47,3728.0,134.3336,134.3434,134.2745,134.3041,3728.0
2023-12-22 13:35:00,136.46,136.5,136.44,136.46,1648.0,134.2942,134.3336,134.2745,134.2942,1648.0
2023-12-22 13:40:00,136.47,136.54,136.43,136.53,2987.0,134.3041,134.373,134.2647,134.3631,2987.0
2023-12-22 13:45:00,136.52,136.57,136.5,136.55,12403.0,134.3533,134.4025,134.3336,134.3828,12403.0
2023-12-22 13:50:00,136.57,136.57,136.5,136.51,4992.0,134.4025,134.4025,134.3336,134.3434,4992.0
2023-12-22 13:55:00,136.52,136.62,136.49,136.49,5431.0,134.3533,134.4517,134.3238,134.3238,5431.0
2023-12-22 14:00:00,136.48,136.54,136.48,136.5,5438.0,134.3139,134.373,134.3139,134.3336,5438.0
2023-12-22 14:05:00,136.51,136.51,136.26,136.3,7122.0,134.3434,134.3434,134.0974,134.1368,7122.0
2023-12-22 14:10:00,136.32,136.44,136.32,136.4,6359.0,134.1565,134.2745,134.1565,134.2352,6359.0
2023-12-22 14:15:00,136.37,136.39,136.23,136.27,7623.0,134.2057,134.2253,134.0679,134.1072,7623.0
2023-12-22 14:20:00,136.28,136.39,136.14,136.2,7350.0,134.1171,134.2253,133.9793,134.0384,7350.0
2023-12-22 14:25:00,136.22,136.23,136.08,136.08,2706.0,134.058,134.0679,133.9203,133.9203,2706.0
2023-12-22 14:30:00,135.99,136.15,135.98,136.11,2641.0,133.8317,133.9892,133.8219,133.9498,2641.0
2023-12-22 14:35:00,136.26,136.46,136.26,136.43,4581.0,134.0974,134.2942,134.0974,134.2647,4581.0
2023-12-22 14:40:00,136.47,136.6,136.44,136.57,9056.0,134.3041,134.432,134.2745,134.4025,9056.0
2023-12-22 14:45:00,136.58,136.65,136.53,136.63,18183.0,134.4123,134.4812,134.3631,134.4615,18183.0
2023-12-22 14:50:00,136.63,136.63,136.53,136.53,10173.0,134.4615,134.4615,134.3631,134.3631,10173.0
2023-12-22 14:55:00,136.53,136.58,136.48,136.55,15527.0,134.3631,134.4123,134.3139,134.3828,15527.0
2023-12-22 15:00:00,136.55,136.58,136.48,136.57,7284.0,134.3828,134.4123,134.3139,134.4025,7284.0
2023-12-22 15:05:00,136.56,136.57,136.41,136.41,7238.0,134.3926,134.4025,134.245,134.245,7238.0
2023-12-22 15:10:00,136.4,136.44,136.38,136.42,6746.0,134.2352,134.2745,134.2155,134.2549,6746.0
2023-12-22 15:15:00,136.4,136.47,136.35,136.46,13043.0,134.2352,134.3041,134.186,134.2942,13043.0
2023-12-22 15:20:00,136.45,136.45,136.33,136.43,19263.0,134.2844,134.2844,134.1663,134.2647,19263.0
2023-12-22 15:25:00,136.44,136.53,136.42,136.48,9479.0,134.2745,134.3631,134.2549,134.3139,9479.0
2023-12-22 15:30:00,136.49,136.54,136.34,136.35,10539.0,134.3238,134.373,134.1761,134.186,10539.0
2023-12-22 15:35:00,136.35,136.5,136.33,136.45,15127.0,134.186,134.3336,134.1663,134.2844,15127.0
2023-12-22 15:40:00,136.45,136.46,136.34,136.46,15590.0,134.2844,134.2942,134.1761,134.2942,15590.0
2023-12-22 15:45:00,136.5,136.54,136.42,136.46,23547.0,134.3336,134.373,134.2549,134.2942,23547.0
2023-12-22 15:50:00,136.45,136.58,136.4,136.47,23479.0,134.2844,134.4123,134.2352,134.3041,23479.0
2023-12-22 15:55:00,136.46,136.49,136.32,136.39,69108.0,134.2942,134.3238,134.1565,134.2253,69108.0
2023-12-26 09:30:00,136.35,136.6,136.01,136.6,241560.0,134.186,134.432,133.8514,134.432,241560.0
2023-12-26 09:35:00,136.56,136.82,136.55,136.74,66293.0,134.3926,134.6485,134.3828,134.5698,66293.0
2023-12-26 09:40:00,136.74,136.8,136.54,136.59,13897.0,134.5698,134.6288,134.373,134.4222,13897.0
2023-12-26 09:45:00,136.62,136.8,136.62,136.69,23707.0,134.4517,134.6288,134.4517,134.5206,23707.0
2023-12-26 09:50:00,136.7,136.87,136.65,136.7,52737.0,134.5304,134.6977,134.4812,134.5304,52737.0
2023-12-26 09:55:00,136.69,136.7,136.59,136.68,24900.0,134.5206,134.5304,134.4222,134.5107,24900.0
2023-12-26 10:00:00,136.67,136.75,136.63,136.7,44891.0,134.5009,134.5796,134.4615,134.5304,44891.0
2023-12-26 10:05:00,136.69,136.88,136.59,136.86,618963.0,134.5206,134.7076,134.4222,134.6879,618963.0
2023-12-26 10:10:00,136.88,137.49,136.87,137.34,30245.0,134.7076,135.3079,134.6977,135.1603,30245.0
2023-12-26 10:15:00,137.36,137.4,137.07,137.08,10259.0,135.1799,135.2193,134.8946,134.9044,10259.0
2023-12-26 10:20:00,137.1,137.1,136.91,137.02,11617.0,134.9241,134.9241,134.7371,134.8453,11617.0
2023-12-26 10:25:00,137.0,137.12,136.94,136.95,10424.0,134.8257,134.9438,134.7666,134.7765,10424.0
2023-12-26 10:30:00,136.91,137.12,136.88,137.02,10302.0,134.7371,134.9438,134.7076,134.8453,10302.0
2023-12-26 10:35:00,136.98,137.14,136.96,137.08,37127.0,134.806,134.9634,134.7863,134.9044,37127.0
2023-12-26 10:40:00,137.08,137.11,136.94,137.06,12368.0,134.9044,134.9339,134.7666,134.8847,12368.0
2023-12-26 10:45:00,137.04,137.14,136.99,137.03,7902.0,134.865,134.9634,134.8158,134.8552,7902.0
2023-12-26 10:50:00,137.03,137.15,137.03,137.08,10010.0,134.8552,134.9733,134.8552,134.9044,10010.0
2023-12-26 10:55:00,137.03,137.06,136.93,136.96,13375.0,134.8552,134.8847,134.7568,134.7863,13375.0
2023-12-26 11:00:00,136.98,137.05,136.93,137.0,8833.0,134.806,134.8749,134.7568,134.8257,8833.0
2023-12-26 11:05:00,137.0,137.18,137.0,137.18,11808.0,134.8257,135.0028,134.8257,135.0028,11808.0
2023-12-26 11:10:00,137.16,137.22,137.06,137.17,10718.0,134.9831,135.0422,134.8847,134.993,10718.0
2023-12-26 11:15:00,137.17,137.17,137.04,137.05,10410.0,134.993,134.993,134.865,134.8749,10410.0
2023-12-26 11:20:00,137.05,137.21,137.05,137.15,3947.0,134.8749,135.0323,134.8749,134.9733,3947.0
2023-12-26 11:25:00,137.17,137.17,137.02,137.07,10132.0,134.993,134.993,134.8453,134.8946,10132.0
2023-12-26 11:30:00,137.07,137.07,136.99,136.99,6926.0,134.8946,134.8946,134.8158,134.8158,6926.0
2023-12-26 11:35:00,136.98,137.02,136.93,136.97,5039.0,134.806,134.8453,134.7568,134.7961,5039.0
2023-12-26 11:40:00,136.97,136.98,136.92,136.96,4900.0,134.7961,134.806,134.7469,134.7863,4900.0
2023-12-26 11:45:00,136.94,137.03,136.94,136.99,10676.0,134.7666,134.8552,134.7666,134.8158,10676.0
2023-12-26 11:50:00,136.99,137.04,136.96,137.0,14531.0,134.8158,134.865,134.7863,134.8257,14531.0
2023-12-26 11:55:00,136.98,136.98,136.8,136.81,21020.0,134.806,134.806,134.6288,134.6387,21020.0
2023-12-26 12:00:00,136.83,136.84,136.74,136.76,7656.0,134.6584,134.6682,134.5698,134.5895,7656.0
2023-12-26 12:05:00,136.75,136.75,136.68,136.72,5352.0,134.5796,134.5796,134.5107,134.5501,5352.0
2023-12-26 12:10:00,136.72,136.83,136.69,136.83,13590.0,134.5501,134.6584,134.5206,134.6584,13590.0
2023-12-26 12:15:00,136.84,136.84,136.78,136.78,14049.0,134.6682,134.6682,134.6092,134.6092,14049.0
2023-12-26 12:20:00,136.76,136.82,136.74,136.8,7724.0,134.5895,134.6485,134.5698,134.6288,7724.0
2023-12-26 12:25:00,136.81,136.83,136.79,136.8,8608.0,134.6387,134.6584,134.619,134.6288,8608.0
2023-12-26 12:30:00,136.79,136.85,136.76,136.82,7895.0,134.619,134.678,134.5895,134.6485,7895.0
2023-12-26 12:35:00,136.82,136.84,136.76,136.84,9778.0,134.6485,134.6682,134.5895,134.6682,9778.0
2023-12-26 12:40:00,136.81,136.88,136.8,136.87,12523.0,134.6387,134.7076,134.6288,134.6977,12523.0
2023-12-26 12:45:00,136.86,136.96,136.8,136.93,40398.0,134.6879,134.7863,134.6288,134.7568,40398.0
2023-12-26 12:50:00,136.93,137.08,136.9,137.08,8983.0,134.7568,134.9044,134.7272,134.9044,8983.0
2023-12-26 12:55:00,137.06,137.1,137.06,137.08,1160.0,134.8847,134.9241,134.8847,134.9044,1160.0
2023-12-26 13:00:00,137.12,137.14,136.98,137.09,15751.0,134.9438,134.9634,134.806,134.9142,15751.0
2023-12-26 13:05:00,137.07,137.1,137.0,137.02,12362.0,134.8946,134.9241,134.8257,134.8453,12362.0
2023-12-26 13:10:00,137.02,137.1,137.02,137.04,11342.0,134.8453,134.9241,134.8453,134.865,11342.0
2023-12-26 13:15:00,137.03,137.06,137.01,137.05,4250.0,134.8552,134.8847,134.8355,134.8749,4250.0
2023-12-26 13:20:00,137.04,137.21,136.99,137.19,33175.0,134.865,135.0323,134.8158,135.0126,33175.0
2023-12-26 13:25:00,137.22,137.25,137.21,137.25,9909.0,135.0422,135.0717,135.0323,135.0717,9909.0
2023-12-26 13:30:00,137.24,137.25,137.11,137.11,5417.0,135.0619,135.0717,134.9339,134.9339,5417.0
2023-12-26 13:35:00,137.11,137.17,137.09,137.12,6479.0,134.9339,134.993,134.9142,134.9438,6479.0
2023-12-26 13:40:00,137.13,137.18,137.12,137.18,2648.0,134.9536,135.0028,134.9438,135.0028,2648.0
2023-12-26 13:45:00,137.19,137.24,137.18,137.21,9262.0,135.0126,135.0619,135.0028,135.0323,9262.0
2023-12-26 13:50:00,137.22,137.22,137.13,137.18,5800.0,135.0422,135.0422,134.9536,135.0028,5800.0
2023-12-26 13:55:00,137.21,137.25,137.17,137.22,53971.0,135.0323,135.0717,134.993,135.0422,53971.0
2023-12-26 14:00:00,137.22,137.25,137.2,137.24,27529.0,135.0422,135.0717,135.0225,135.0619,27529.0
2023-12-26 14:05:00,137.24,137.42,137.17,137.37,20231.0,135.0619,135.239,134.993,135.1898,20231.0
2023-12-26 14:10:00,137.36,137.38,137.28,137.3,8748.0,135.1799,135.1996,135.1012,135.1209,8748.0
2023-12-26 14:15:00,137.3,137.35,137.29,137.29,4789.0,135.1209,135.1701,135.1111,135.1111,4789.0
2023-12-26 14:20:00,137.31,137.32,137.23,137.23,5818.0,135.1307,135.1406,135.052,135.052,5818.0
2023-12-26 14:25:00,137.24,137.25,137.2,137.22,16295.0,135.0619,135.0717,135.0225,135.0422,16295.0
2023-12-26 14:30:00,137.23,137.25,137.2,137.22,6122.0,135.052,135.0717,135.0225,135.0422,6122.0
2023-12-26 14:35:00,137.21,137.26,137.21,137.23,19807.0,135.0323,135.0815,135.0323,135.052,19807.0
2023-12-26 14:40:00,137.24,137.28,137.19,137.2,8690.0,135.0619,135.1012,135.0126,135.0225,8690.0
2023-12-26 14:45:00,137.22,137.25,137.2,137.23,6291.0,135.0422,135.0717,135.0225,135.052,6291.0
2023-12-26 14:50:00,137.22,137.27,137.19,137.21,11338.0,135.0422,135.0914,135.0126,135.0323,11338.0
2023-12-26 14:55:00,137.2,137.25,137.19,137.25,8166.0,135.0225,135.0717,135.0126,135.0717,8166.0
2023-12-26 15:00:00,137.25,137.29,137.21,137.29,9752.0,135.0717,135.1111,135.0323,135.1111,9752.0
2023-12-26 15:05:00,137.3,137.3,137.21,137.23,6824.0,135.1209,135.1209,135.0323,135.052,6824.0
2023-12-26 15:10:00,137.24,137.24,137.14,137.17,7679.0,135.0619,135.0619,134.9634,134.993,7679.0
2023-12-26 15:15:00,137.17,137.2,137.12,137.13,14624.0,134.993,135.0225,134.9438,134.9536,14624.0
2023-12-26 15:20:00,137.13,137.24,137.11,137.24,12396.0,134.9536,135.0619,134.9339,135.0619,12396.0
2023-12-26 15:25:00,137.23,137.34,137.23,137.31,13786.0,135.052,135.1603,135.052,135.1307,13786.0
2023-12-26 15:30:00,137.32,137.39,137.29,137.39,16295.0,135.1406,135.2095,135.1111,135.2095,16295.0
2023-12-26 15:35:00,137.38,137.39,137.24,137.26,19829.0,135.1996,135.2095,135.0619,135.0815,19829.0
2023-12-26 15:40:00,137.27,137.31,137.23,137.27,18211.0,135.0914,135.1307,135.052,135.0914,18211.0
2023-12-26 15:45:00,137.27,137.3,137.15,137.15,45391.0,135.0914,135.1209,134.9733,134.9733,45391.0
2023-12-26 15:50:00,137.14,137.19,137.03,137.03,81069.0,134.9634,135.0126,134.8552,134.8552,81069.0
2023-12-26 15:55:00,137.03,137.13,136.99,136.99,124721.0,134.8552,134.9536,134.8158,134.8158,124721.0
2023-12-27 09:30:00,137.02,137.55,137.02,137.49,13268.0,134.8453,135.3669,134.8453,135.3079,13268.0
2023-12-27 09:35:00,137.44,137.51,137.4,137.49,3356.0,135.2587,135.3276,135.2193,135.3079,3356.0
2023-12-27 09:40:00,137.5,137.55,137.3,137.3,7875.0,135.3177,135.3669,135.1209,135.1209,7875.0
2023-12-27 09:45:00,137.37,137.44,137.29,137.44,7040.0,135.1898,135.2587,135.1111,135.2587,7040.0
2023-12-27 09:50:00,137.44,137.53,137.36,137.37,4158.0,135.2587,135.3472,135.1799,135.1898,4158.0
2023-12-27 09:55:00,137.32,137.43,137.3,137.43,6076.0,135.1406,135.2488,135.1209,135.2488,6076.0
2023-12-27 10:00:00,137.5,137.5,137.4,137.45,4401.0,135.3177,135.3177,135.2193,135.2685,4401.0
2023-12-27 10:05:00,137.41,137.43,137.28,137.3,3718.0,135.2292,135.2488,135.1012,135.1209,3718.0
2023-12-27 10:10:00,137.33,137.39,137.22,137.22,3800.0,135.1504,135.2095,135.0422,135.0422,3800.0
2023-12-27 10:15:00,137.23,137.29,137.06,137.17,6032.0,135.052,135.1111,134.8847,134.993,6032.0
2023-12-27 10:20:00,137.11,137.2,137.04,137.2,3369.0,134.9339,135.0225,134.865,135.0225,3369.0
2023-12-27 10:25:00,137.18,137.28,137.16,137.28,3259.0,135.0028,135.1012,134.9831,135.1012,3259.0
2023-12-27 10:30:00,137.24,137.24,137.17,137.19,4373.0,135.0619,135.0619,134.993,135.0126,4373.0
2023-12-27 10:35:00,137.11,137.16,137.04,137.16,3241.0,134.9339,134.9831,134.865,134.9831,3241.0
2023-12-27 10:40:00,137.13,137.13,136.93,137.03,3717.0,134.9536,134.9536,134.7568,134.8552,3717.0
2023-12-27 10:45:00,137.0,137.01,136.94,136.96,3228.0,134.8257,134.8355,134.7666,134.7863,3228.0
2023-12-27 10:50:00,136.98,137.03,136.88,136.94,4665.0,134.806,134.8552,134.7076,134.7666,4665.0
2023-12-27 10:55:00,136.94,137.0,136.91,136.94,6211.0,134.7666,134.8257,134.7371,134.7666,6211.0
2023-12-27 11:00:00,136.95,136.96,136.79,136.85,23021.0,134.7765,134.7863,134.619,134.678,23021.0
2023-12-27 11:05:00,136.87,136.99,136.87,136.91,16509.0,134.6977,134.8158,134.6977,134.7371,16509.0
2023-12-27 11:10:00,136.92,136.94,136.84,136.87,4900.0,134.7469,134.7666,134.6682,134.6977,4900.0
2023-12-27 11:15:00,136.89,136.98,136.87,136.97,4400.0,134.7174,134.806,134.6977,134.7961,4400.0
2023-12-27 11:20:00,136.96,136.98,136.81,136.84,4700.0,134.7863,134.806,134.6387,134.6682,4700.0
2023-12-27 11:25:00,136.82,136.84,136.71,136.74,2940.0,134.6485,134.6682,134.5403,134.5698,2940.0
2023-12-27 11:30:00,136.74,136.85,136.72,136.8,4226.0,134.5698,134.678,134.5501,134.6288,4226.0
2023-12-27 11:35:00,136.83,136.9,136.83,136.89,3000.0,134.6584,134.7272,134.6584,134.7174,3000.0
2023-12-27 11:40:00,136.92,136.95,136.86,136.91,7901.0,134.7469,134.7765,134.6879,134.7371,7901.0
2023-12-27 11:45:00,136.92,136.98,136.91,136.94,3520.0,134.7469,134.806,134.7371,134.7666,3520.0
2023-12-27 11:50:00,136.98,136.98,136.93,136.95,1600.0,134.806,134.806,134.7568,134.7765,1600.0
2023-12-27 11:55:00,136.95,136.95,136.82,136.83,4063.0,134.7765,134.7765,134.6485,134.6584,4063.0
2023-12-27 12:00:00,136.82,136.88,136.77,136.82,3300.0,134.6485,134.7076,134.5993,134.6485,3300.0
2023-12-27 12:05:00,136.83,136.85,136.81,136.83,2100.0,134.6584,134.678,134.6387,134.6584,2100.0
2023-12-27 12:10:00,136.83,136.92,136.83,136.9,3382.0,134.6584,134.7469,134.6584,134.7272,3382.0
2023-12-27 12:15:00,136.91,136.91,136.85,136.85,4000.0,134.7371,134.7371,134.678,134.678,4000.0
2023-12-27 12:20:00,136.89,136.93,136.84,136.88,1503.0,134.7174,134.7568,134.6682,134.7076,1503.0
2023-12-27 12:25:00,136.88,136.99,136.86,136.97,3643.0,134.7076,134.8158,134.6879,134.7961,3643.0
2023-12-27 12:30:00,136.97,137.02,136.95,137.0,3009.0,134.7961,134.8453,134.7765,134.8257,3009.0
2023-12-27 12:35:00,136.99,136.99,136.91,136.95,5610.0,134.8158,134.8158,134.7371,134.7765,5610.0
2023-12-27 12:40:00,137.0,137.01,136.92,136.95,2621.0,134.8257,134.8355,134.7469,134.7765,2621.0
2023-12-27 12:45:00,136.96,137.0,136.95,136.97,3000.0,134.7863,134.8257,134.7765,134.7961,3000.0
2023-12-27 12:50:00,136.99,137.07,136.96,136.99,4374.0,134.8158,134.8946,134.7863,134.8158,4374.0
2023-12-27 12:55:00,137.01,137.04,136.99,136.99,3085.0,134.8355,134.865,134.8158,134.8158,3085.0
2023-12-27 13:00:00,137.0,137.02,136.94,137.0,3834.0,134.8257,134.8453,134.7666,134.8257,3834.0
2023-12-27 13:05:00,137.01,137.2,137.01,137.13,24007.0,134.8355,135.0225,134.8355,134.9536,24007.0
2023-12-27 13:10:00,137.12,137.27,137.08,137.08,12997.0,134.9438,135.0914,134.9044,134.9044,12997.0
2023-12-27 13:15:00,137.09,137.15,137.08,137.14,11454.0,134.9142,134.9733,134.9044,134.9634,11454.0
2023-12-27 13:20:00,137.14,137.14,137.08,137.09,9202.0,134.9634,134.9634,134.9044,134.9142,9202.0
2023-12-27 13:25:00,137.08,137.08,137.01,137.03,5700.0,134.9044,134.9044,134.8355,134.8552,5700.0
2023-12-27 13:30:00,137.04,137.05,136.98,136.99,6643.0,134.865,134.8749,134.806,134.8158,6643.0
2023-12-27 13:35:00,136.99,137.1,136.97,137.09,10416.0,134.8158,134.9241,134.7961,134.9142,10416.0
2023-12-27 13:40:00,137.12,137.12,137.03,137.08,7578.0,134.9438,134.9438,134.8552,134.9044,7578.0
2023-12-27 13:45:00,137.09,137.1,137.04,137.05,15150.0,134.9142,134.9241,134.865,134.8749,15150.0
2023-12-27 13:50:00,137.07,137.11,137.02,137.09,10919.0,134.8946,134.9339,134.8453,134.9142,10919.0
2023-12-27 13:55:00,137.1,137.11,136.97,137.0,10805.0,134.9241,134.9339,134.7961,134.8257,10805.0
2023-12-27 14:00:00,136.99,136.99,136.74,136.78,10196.0,134.8158,134.8158,134.5698,134.6092,10196.0
2023-12-27 14:05:00,136.78,136.9,136.72,136.82,6307.0,134.6092,134.7272,134.5501,134.6485,6307.0
2023-12-27 14:10:00,136.81,136.83,136.68,136.8,5924.0,134.6387,134.6584,134.5107,134.6288,5924.0
2023-12-27 14:15:00,136.8,136.94,136.79,136.94,3649.0,134.6288,134.7666,134.619,134.7666,3649.0
2023-12-27 14:20:00,136.95,137.03,136.93,136.95,12644.0,134.7765,134.8552,134.7568,134.7765,12644.0
2023-12-27 14:25:00,137.0,137.07,136.94,137.03,16590.0,134.8257,134.8946,134.7666,134.8552,16590.0
2023-12-27 14:30:00,137.04,137.06,136.97,136.98,5738.0,134.865,134.8847,134.7961,134.806,5738.0
2023-12-27 14:35:00,136.97,137.02,136.94,137.0,6105.0,134.7961,134.8453,134.7666,134.8257,6105.0
2023-12-27 14:40:00,136.97,136.98,136.92,136.98,3900.0,134.7961,134.806,134.7469,134.806,3900.0
2023-12-27 14:45:00,136.99,137.06,136.99,137.01,2902.0,134.8158,134.8847,134.8158,134.8355,2902.0
2023-12-27 14:50:00,137.0,137.01,136.9,136.94,6000.0,134.8257,134.8355,134.7272,134.7666,6000.0
2023-12-27 14:55:00,136.95,137.04,136.93,137.01,5109.0,134.7765,134.865,134.7568,134.8355,5109.0
2023-12-27 15:00:00,137.02,137.04,136.94,137.01,6599.0,134.8453,134.865,134.7666,134.8355,6599.0
2023-12-27 15:05:00,137.01,137.05,136.96,137.03,7533.0,134.8355,134.8749,134.7863,134.8552,7533.0
2023-12-27 15:10:00,137.03,137.07,137.01,137.04,7410.0,134.8552,134.8946,134.8355,134.865,7410.0
2023-12-27 15:15:00,137.03,137.11,137.03,137.06,13835.0,134.8552,134.9339,134.8552,134.8847,13835.0
2023-12-27 15:20:00,137.06,137.1,137.01,137.06,25840.0,134.8847,134.9241,134.8355,134.8847,25840.0
2023-12-27 15:25:00,137.06,137.12,137.02,137.1,21025.0,134.8847,134.9438,134.8453,134.9241,21025.0
2023-12-27 15:30:00,137.1,137.12,137.06,137.1,28062.0,134.9241,134.9438,134.8847,134.9241,28062.0
2023-12-27 15:35:00,137.1,137.38,137.1,137.23,31644.0,134.9241,135.1996,134.9241,135.052,31644.0
2023-12-27 15:40:00,137.23,137.24,137.1,137.2,21857.0,135.052,135.0619,134.9241,135.0225,21857.0
2023-12-27 15:45:00,137.19,137.23,137.17,137.2,26097.0,135.0126,135.052,134.993,135.0225,26097.0
2023-12-27 15:50:00,137.2,137.26,137.11,137.2,55381.0,135.0225,135.0815,134.9339,135.0225,55381.0
2023-12-27 15:55:00,137.2,137.42,137.17,137.37,98899.0,135.0225,135.239,134.993,135.1898,98899.0
2023-12-28 09:30:00,137.86,137.86,137.48,137.59,21322.0,135.672,135.672,135.298,135.4063,21322.0
2023-12-28 09:35:00,137.59,137.61,137.38,137.54,4180.0,135.4063,135.426,135.1996,135.3571,4180.0
2023-12-28 09:40:00,137.54,137.56,137.32,137.36,1946.0,135.3571,135.3768,135.1406,135.1799,1946.0
2023-12-28 09:45:00,137.39,137.57,137.32,137.55,10479.0,135.2095,135.3866,135.1406,135.3669,10479.0
2023-12-28 09:50:00,137.54,137.62,137.46,137.59,12238.0,135.3571,135.4358,135.2784,135.4063,12238.0
2023-12-28 09:55:00,137.59,137.61,137.49,137.6,8666.0,135.4063,135.426,135.3079,135.4161,8666.0
2023-12-28 10:00:00,137.61,137.77,137.56,137.72,9563.0,135.426,135.5834,135.3768,135.5342,9563.0
2023-12-28 10:05:00,137.72,137.76,137.46,137.46,8665.0,135.5342,135.5736,135.2784,135.2784,8665.0
2023-12-28 10:10:00,137.47,137.52,137.44,137.46,10598.0,135.2882,135.3374,135.2587,135.2784,10598.0
2023-12-28 10:15:00,137.47,137.8,137.47,137.78,4429.0,135.2882,135.613,135.2882,135.5933,4429.0
2023-12-28 10:20:00,137.78,137.8,137.6,137.66,5174.0,135.5933,135.613,135.4161,135.4752,5174.0
2023-12-28 10:25:00,137.69,137.72,137.64,137.66,2500.0,135.5047,135.5342,135.4555,135.4752,2500.0
2023-12-28 10:30:00,137.67,137.69,137.63,137.68,5798.0,135.485,135.5047,135.4457,135.4949,5798.0
2023-12-28 10:35:00,137.65,137.72,137.61,137.7,3800.0,135.4653,135.5342,135.426,135.5146,3800.0
2023-12-28 10:40:00,137.7,137.75,137.54,137.58,5300.0,135.5146,135.5638,135.3571,135.3965,5300.0
2023-12-28 10:45:00,137.57,137.6,137.52,137.52,5524.0,135.3866,135.4161,135.3374,135.3374,5524.0
2023-12-28 10:50:00,137.48,137.61,137.48,137.55,4255.0,135.298,135.426,135.298,135.3669,4255.0
2023-12-28 10:55:00,137.53,137.53,137.3,137.32,3238.0,135.3472,135.3472,135.1209,135.1406,3238.0
2023-12-28 11:00:00,137.34,137.5,137.34,137.45,2743.0,135.1603,135.3177,135.1603,135.2685,2743.0
2023-12-28 11:05:00,137.48,137.61,137.48,137.58,12685.0,135.298,135.426,135.298,135.3965,12685.0
2023-12-28 11:10:00,137.59,137.63,137.54,137.56,3467.0,135.4063,135.4457,135.3571,135.3768,3467.0
2023-12-28 11:15:00,137.59,137.59,137.44,137.44,3839.0,135.4063,135.4063,135.2587,135.2587,3839.0
2023-12-28 11:20:00,137.49,137.54,137.49,137.51,4718.0,135.3079,135.3571,135.3079,135.3276,4718.0
2023-12-28 11:25:00,137.5,137.52,137.44,137.52,3396.0,135.3177,135.3374,135.2587,135.3374,3396.0
2023-12-28 11:30:00,137.55,137.55,137.48,137.5,6205.0,135.3669,135.3669,135.298,135.3177,6205.0
2023-12-28 11:35:00,137.5,137.53,137.49,137.51,2191.0,135.3177,135.3472,135.3079,135.3276,2191.0
2023-12-28 11:40:00,137.54,137.6,137.5,137.58,12411.0,135.3571,135.4161,135.3177,135.3965,12411.0
2023-12-28 11:45:00,137.57,137.61,137.56,137.61,2699.0,135.3866,135.426,135.3768,135.426,2699.0
2023-12-28 11:50:00,137.61,137.61,137.52,137.53,5820.0,135.426,135.426,135.3374,135.3472,5820.0
2023-12-28 11:55:00,137.53,137.55,137.38,137.45,9810.0,135.3472,135.3669,135.1996,135.2685,9810.0
2023-12-28 12:00:00,137.46,137.54,137.43,137.47,3447.0,135.2784,135.3571,135.2488,135.2882,3447.0
2023-12-28 12:05:00,137.49,137.57,137.49,137.51,3000.0,135.3079,135.3866,135.3079,135.3276,3000.0
2023-12-28 12:10:00,137.54,137.6,137.51,137.52,3749.0,135.3571,135.4161,135.3276,135.3374,3749.0
2023-12-28 12:15:00,137.54,137.61,137.54,137.55,6686.0,135.3571,135.426,135.3571,135.3669,6686.0
2023-12-28 12:20:00,137.56,137.6,137.52,137.58,2356.0,135.3768,135.4161,135.3374,135.3965,2356.0
2023-12-28 12:25:00,137.58,137.59,137.55,137.57,2171.0,135.3965,135.4063,135.3669,135.3866,2171.0
2023-12-28 12:30:00,137.56,137.58,137.52,137.52,3373.0,135.3768,135.3965,135.3374,135.3374,3373.0
2023-12-28 12:35:00,137.53,137.58,137.53,137.57,2041.0,135.3472,135.3965,135.3472,135.3866,2041.0
2023-12-28 12:40:00,137.59,137.63,137.57,137.63,5630.0,135.4063,135.4457,135.3866,135.4457,5630.0
2023-12-28 12:45:00,137.63,137.68,137.6,137.6,4300.0,135.4457,135.4949,135.4161,135.4161,4300.0
2023-12-28 12:50:00,137.6,137.75,137.6,137.75,1925.0,135.4161,135.5638,135.4161,135.5638,1925.0
2023-12-28 12:55:00,137.75,137.84,137.75,137.84,3700.0,135.5638,135.6523,135.5638,135.6523,3700.0
2023-12-28 13:00:00,137.86,137.9,137.78,137.83,11950.0,135.672,135.7114,135.5933,135.6425,11950.0
2023-12-28 13:05:00,137.82,137.88,137.74,137.88,3845.0,135.6326,135.6917,135.5539,135.6917,3845.0
2023-12-28 13:10:00,137.89,137.89,137.82,137.84,3860.0,135.7015,135.7015,135.6326,135.6523,3860.0
2023-12-28 13:15:00,137.84,137.86,137.72,137.82,15871.0,135.6523,135.672,135.5342,135.6326,15871.0
2023-12-28 13:20:00,137.82,137.82,137.74,137.76,8200.0,135.6326,135.6326,135.5539,135.5736,8200.0
2023-12-28 13:25:00,137.75,137.77,137.72,137.74,5974.0,135.5638,135.5834,135.5342,135.5539,5974.0
2023-12-28 13:30:00,137.75,137.82,137.74,137.8,9225.0,135.5638,135.6326,135.5539,135.613,9225.0
2023-12-28 13:35:00,137.8,137.93,137.8,137.88,11268.0,135.613,135.7409,135.613,135.6917,11268.0
2023-12-28 13:40:00,137.88,137.88,137.8,137.81,5000.0,135.6917,135.6917,135.613,135.6228,5000.0
2023-12-28 13:45:00,137.82,137.84,137.75,137.8,8534.0,135.6326,135.6523,135.5638,135.613,8534.0
2023-12-28 13:50:00,137.8,137.9,137.79,137.87,6871.0,135.613,135.7114,135.6031,135.6819,6871.0
2023-12-28 13:55:00,137.86,137.86,137.81,137.84,6349.0,135.672,135.672,135.6228,135.6523,6349.0
2023-12-28 14:00:00,137.85,138.0,137.85,137.99,11107.0,135.6622,135.8098,135.6622,135.7999,11107.0
2023-12-28 14:05:00,137.98,138.16,137.98,138.03,46200.0,135.7901,135.9673,135.7901,135.8393,46200.0
2023-12-28 14:10:00,138.03,138.05,137.99,138.05,20641.0,135.8393,135.859,135.7999,135.859,20641.0
2023-12-28 14:15:00,138.04,138.16,138.01,138.12,14517.0,135.8492,135.9673,135.8196,135.9279,14517.0
2023-12-28 14:20:00,138.13,138.25,138.13,138.25,8914.0,135.9377,136.0558,135.9377,136.0558,8914.0
2023-12-28 14:25:00,138.25,138.25,138.07,138.17,13131.0,136.0558,136.0558,135.8787,135.9771,13131.0
2023-12-28 14:30:00,138.15,138.28,138.15,138.27,6586.0,135.9574,136.0853,135.9574,136.0755,6586.0
2023-12-28 14:35:00,138.29,138.3,138.23,138.29,13196.0,136.0952,136.105,136.0361,136.0952,13196.0
2023-12-28 14:40:00,138.3,138.38,138.29,138.32,7881.0,136.105,136.1838,136.0952,136.1247,7881.0
2023-12-28 14:45:00,138.32,138.43,138.31,138.43,5076.0,136.1247,136.233,136.1149,136.233,5076.0
2023-12-28 14:50:00,138.43,138.43,138.28,138.32,5265.0,136.233,136.233,136.0853,136.1247,5265.0
2023-12-28 14:55:00,138.33,138.45,138.29,138.38,6579.0,136.1346,136.2526,136.0952,136.1838,6579.0
2023-12-28 15:00:00,138.41,138.44,138.24,138.24,10237.0,136.2133,136.2428,136.046,136.046,10237.0
2023-12-28 15:05:00,138.23,138.45,138.22,138.4,10755.0,136.0361,136.2526,136.0263,136.2034,10755.0
2023-12-28 15:10:00,138.4,138.4,138.23,138.26,13938.0,136.2034,136.2034,136.0361,136.0657,13938.0
2023-12-28 15:15:00,138.26,138.38,138.19,138.36,8355.0,136.0657,136.1838,135.9968,136.1641,8355.0
2023-12-28 15:20:00,138.38,138.47,138.33,138.46,10891.0,136.1838,136.2723,136.1346,136.2625,10891.0
2023-12-28 15:25:00,138.45,138.49,138.36,138.46,11151.0,136.2526,136.292,136.1641,136.2625,11151.0
2023-12-28 15:30:00,138.43,138.5,138.41,138.42,8870.0,136.233,136.3019,136.2133,136.2231,8870.0
2023-12-28 15:35:00,138.42,138.47,138.37,138.38,9473.0,136.2231,136.2723,136.1739,136.1838,9473.0
2023-12-28 15:40:00,138.39,138.42,138.29,138.33,16868.0,136.1936,136.2231,136.0952,136.1346,16868.0
2023-12-28 15:45:00,138.33,138.34,138.21,138.26,18876.0,136.1346,136.1444,136.0165,136.0657,18876.0
2023-12-28 15:50:00,138.25,138.27,138.09,138.09,42928.0,136.0558,136.0755,135.8984,135.8984,42928.0
2023-12-28 15:55:00,138.13,138.24,138.07,138.19,157798.0,135.9377,136.046,135.8787,135.9968,157798.0
2023-12-29 09:30:00,138.0,139.06,138.0,139.0,15933.0,135.8098,136.853,135.8098,136.7939,15933.0
2023-12-29 09:35:00,139.0,139.15,138.92,139.07,16945.0,136.7939,136.9415,136.7152,136.8628,16945.0
2023-12-29 09:40:00,139.07,139.16,138.88,139.11,10876.0,136.8628,136.9514,136.6758,136.9022,10876.0
2023-12-29 09:45:00,139.12,139.2,138.94,138.97,13880.0,136.912,136.9907,136.7349,136.7644,13880.0
2023-12-29 09:50:00,138.94,139.22,138.91,139.16,7972.0,136.7349,137.0104,136.7053,136.9514,7972.0
2023-12-29 09:55:00,139.13,139.14,138.99,139.01,8196.0,136.9219,136.9317,136.7841,136.8038,8196.0
2023-12-29 10:00:00,139.02,139.1,138.96,139.08,7270.0,136.8136,136.8923,136.7546,136.8726,7270.0
2023-12-29 10:05:00,139.08,139.16,138.96,138.97,18970.0,136.8726,136.9514,136.7546,136.7644,18970.0
2023-12-29 10:10:00,138.93,138.98,138.83,138.95,11201.0,136.725,136.7742,136.6266,136.7447,11201.0
2023-12-29 10:15:00,138.93,138.93,138.86,138.93,3513.0,136.725,136.725,136.6561,136.725,3513.0
2023-12-29 10:20:00,138.91,139.01,138.87,139.01,8098.0,136.7053,136.8038,136.666,136.8038,8098.0
2023-12-29 10:25:00,139.04,139.13,139.03,139.12,13495.0,136.8333,136.9219,136.8234,136.912,13495.0
2023-12-29 10:30:00,139.11,139.12,139.04,139.09,15758.0,136.9022,136.912,136.8333,136.8825,15758.0
2023-12-29 10:35:00,139.07,139.07,138.97,139.02,5926.0,136.8628,136.8628,136.7644,136.8136,5926.0
2023-12-29 10:40:00,139.02,139.02,138.81,138.86,6705.0,136.8136,136.8136,136.6069,136.6561,6705.0
2023-12-29 10:45:00,138.9,138.95,138.61,138.75,6025.0,136.6955,136.7447,136.4101,136.5479,6025.0
2023-12-29 10:50:00,138.79,138.79,138.63,138.71,6165.0,136.5873,136.5873,136.4298,136.5085,6165.0
2023-12-29 10:55:00,138.7,138.8,138.7,138.76,3747.0,136.4987,136.5971,136.4987,136.5577,3747.0
2023-12-29 11:00:00,138.77,138.83,138.75,138.79,4926.0,136.5676,136.6266,136.5479,136.5873,4926.0
2023-12-29 11:05:00,138.78,138.79,138.72,138.78,2600.0,136.5774,136.5873,136.5184,136.5774,2600.0
2023-12-29 11:10:00,138.77,138.81,138.69,138.74,5450.0,136.5676,136.6069,136.4888,136.538,5450.0
2023-12-29 11:15:00,138.73,138.75,138.56,138.71,8081.0,136.5282,136.5479,136.3609,136.5085,8081.0
2023-12-29 11:20:00,138.7,138.71,138.61,138.71,7229.0,136.4987,136.5085,136.4101,136.5085,7229.0
2023-12-29 11:25:00,138.75,138.75,138.59,138.62,11227.0,136.5479,136.5479,136.3904,136.42,11227.0
2023-12-29 11:30:00,138.6,138.66,138.52,138.53,4425.0,136.4003,136.4593,136.3215,136.3314,4425.0
2023-12-29 11:35:00,138.53,138.53,138.43,138.48,4561.0,136.3314,136.3314,136.233,136.2822,4561.0
2023-12-29 11:40:00,138.48,138.51,138.36,138.37,6676.0,136.2822,136.3117,136.1641,136.1739,6676.0
2023-12-29 11:45:00,138.37,138.47,138.36,138.45,4082.0,136.1739,136.2723,136.1641,136.2526,4082.0
2023-12-29 11:50:00,138.46,138.49,138.4,138.47,5431.0,136.2625,136.292,136.2034,136.2723,5431.0
2023-12-29 11:55:00,138.46,138.46,138.35,138.35,3480.0,136.2625,136.2625,136.1542,136.1542,3480.0
2023-12-29 12:00:00,138.36,138.42,138.34,138.37,5012.0,136.1641,136.2231,136.1444,136.1739,5012.0
2023-12-29 12:05:00,138.38,138.39,138.23,138.26,3885.0,136.1838,136.1936,136.0361,136.0657,3885.0
2023-12-29 12:10:00,138.24,138.25,138.11,138.2,7647.0,136.046,136.0558,135.918,136.0066,7647.0
2023-12-29 12:15:00,138.19,138.19,138.07,138.15,7195.0,135.9968,135.9968,135.8787,135.9574,7195.0
2023-12-29 12:20:00,138.16,138.2,138.02,138.08,7263.0,135.9673,136.0066,135.8295,135.8885,7263.0
2023-12-29 12:25:00,138.08,138.12,138.04,138.08,9765.0,135.8885,135.9279,135.8492,135.8885,9765.0
2023-12-29 12:30:00,138.07,138.14,138.07,138.12,8614.0,135.8787,135.9476,135.8787,135.9279,8614.0
2023-12-29 12:35:00,138.13,138.15,138.09,138.09,11425.0,135.9377,135.9574,135.8984,135.8984,11425.0
2023-12-29 12:40:00,138.09,138.13,138.06,138.11,9848.0,135.8984,135.9377,135.8688,135.918,9848.0
2023-12-29 12:45:00,138.13,138.22,138.11,138.12,9168.0,135.9377,136.0263,135.918,135.9279,9168.0
2023-12-29 12:50:00,138.06,138.14,138.06,138.09,17634.0,135.8688,135.9476,135.8688,135.8984,17634.0
2023-12-29 12:55:00,138.1,138.48,138.1,138.45,10848.0,135.9082,136.2822,135.9082,136.2526,10848.0
2023-12-29 13:00:00,138.48,138.62,138.46,138.57,5990.0,136.2822,136.42,136.2625,136.3707,5990.0
2023-12-29 13:05:00,138.6,138.69,138.6,138.62,4375.0,136.4003,136.4888,136.4003,136.42,4375.0
2023-12-29 13:10:00,138.65,138.66,138.56,138.59,7263.0,136.4495,136.4593,136.3609,136.3904,7263.0
2023-12-29 13:15:00,138.57,138.6,138.47,138.49,7066.0,136.3707,136.4003,136.2723,136.292,7066.0
2023-12-29 13:20:00,138.47,138.57,138.46,138.57,5633.0,136.2723,136.3707,136.2625,136.3707,5633.0
2023-12-29 13:25:00,138.58,138.62,138.55,138.61,6567.0,136.3806,136.42,136.3511,136.4101,6567.0
2023-12-29 13:30:00,138.61,138.66,138.54,138.54,8300.0,136.4101,136.4593,136.3412,136.3412,8300.0
2023-12-29 13:35:00,138.55,138.61,138.54,138.61,4400.0,136.3511,136.4101,136.3412,136.4101,4400.0
2023-12-29 13:40:00,138.61,138.67,138.55,138.61,10299.0,136.4101,136.4692,136.3511,136.4101,10299.0
2023-12-29 13:45:00,138.6,138.67,138.51,138.65,5627.0,136.4003,136.4692,136.3117,136.4495,5627.0
2023-12-29 13:50:00,138.63,138.73,138.48,138.48,12529.0,136.4298,136.5282,136.2822,136.2822,12529.0
2023-12-29 13:55:00,138.47,138.57,138.47,138.5,4958.0,136.2723,136.3707,136.2723,136.3019,4958.0
2023-12-29 14:00:00,138.51,138.58,138.51,138.56,5896.0,136.3117,136.3806,136.3117,136.3609,5896.0
2023-12-29 14:05:00,138.56,138.57,138.51,138.51,4817.0,136.3609,136.3707,136.3117,136.3117,4817.0
2023-12-29 14:10:00,138.51,138.55,138.47,138.5,5814.0,136.3117,136.3511,136.2723,136.3019,5814.0
2023-12-29 14:15:00,138.51,138.58,138.5,138.54,4304.0,136.3117,136.3806,136.3019,136.3412,4304.0
2023-12-29 14:20:00,138.55,138.56,138.51,138.52,4176.0,136.3511,136.3609,136.3117,136.3215,4176.0
2023-12-29 14:25:00,138.52,138.53,138.39,138.42,4517.0,136.3215,136.3314,136.1936,136.2231,4517.0
2023-12-29 14:30:00,138.42,138.47,138.4,138.46,3744.0,136.2231,136.2723,136.2034,136.2625,3744.0
2023-12-29 14:35:00,138.47,138.52,138.44,138.52,4988.0,136.2723,136.3215,136.2428,136.3215,4988.0
2023-12-29 14:40:00,138.5,138.53,138.46,138.5,5758.0,136.3019,136.3314,136.2625,136.3019,5758.0
2023-12-29 14:45:00,138.52,138.52,138.47,138.52,10020.0,136.3215,136.3215,136.2723,136.3215,10020.0
2023-12-29 14:50:00,138.52,138.61,138.47,138.61,4000.0,136.3215,136.4101,136.2723,136.4101,4000.0
2023-12-29 14:55:00,138.59,138.64,138.55,138.62,7646.0,136.3904,136.4396,136.3511,136.42,7646.0
2023-12-29 15:00:00,138.59,138.6,138.47,138.49,5442.0,136.3904,136.4003,136.2723,136.292,5442.0
2023-12-29 15:05:00,138.49,138.66,138.49,138.64,8409.0,136.292,136.4593,136.292,136.4396,8409.0
2023-12-29 15:10:00,138.66,138.68,138.57,138.6,5890.0,136.4593,136.479,136.3707,136.4003,5890.0
2023-12-29 15:15:00,138.57,138.62,138.52,138.52,5691.0,136.3707,136.42,136.3215,136.3215,5691.0
2023-12-29 15:20:00,138.48,138.57,138.41,138.56,4650.0,136.2822,136.3707,136.2133,136.3609,4650.0
2023-12-29 15:25:00,138.55,138.69,138.55,138.65,7053.0,136.3511,136.4888,136.3511,136.4495,7053.0
2023-12-29 15:30:00,138.65,138.66,138.56,138.6,8726.0,136.4495,136.4593,136.3609,136.4003,8726.0
2023-12-29 15:35:00,138.61,138.67,138.59,138.64,9982.0,136.4101,136.4692,136.3904,136.4396,9982.0
2023-12-29 15:40:00,138.63,138.69,138.52,138.52,12179.0,136.4298,136.4888,136.3215,136.3215,12179.0
2023-12-29 15:45:00,138.51,138.62,138.51,138.58,16954.0,136.3117,136.42,136.3117,136.3806,16954.0
2023-12-29 15:50:00,138.57,138.57,138.27,138.34,53734.0,136.3707,136.3707,136.0755,136.1444,53734.0
2023-12-29 15:55:00,138.27,138.48,138.22,138.4,109853.0,136.0755,136.2822,136.0263,136.2034,109853.0
2024-01-02 09:30:00,137.49,138.78,137.38,138.75,50525.0,135.3079,136.5774,135.1996,136.5479,50525.0
2024-01-02 09:35:00,138.72,139.1,138.41,138.42,14977.0,136.5184,136.8923,136.2133,136.2231,14977.0
2024-01-02 09:40:00,138.51,138.95,138.5,138.6,16890.0,136.3117,136.7447,136.3019,136.4003,16890.0
2024-01-02 09:45:00,138.6,138.98,138.58,138.69,9352.0,136.4003,136.7742,136.3806,136.4888,9352.0
2024-01-02 09:50:00,138.72,138.9,138.7,138.78,12633.0,136.5184,136.6955,136.4987,136.5774,12633.0
2024-01-02 09:55:00,138.78,139.32,138.75,139.17,14171.0,136.5774,137.1088,136.5479,136.9612,14171.0
2024-01-02 10:00:00,139.16,139.16,138.76,138.78,11970.0,136.9514,136.9514,136.5577,136.5774,11970.0
2024-01-02 10:05:00,138.91,138.91,138.77,138.84,5739.0,136.7053,136.7053,136.5676,136.6365,5739.0
2024-01-02 10:10:00,138.83,138.85,138.5,138.52,8229.0,136.6266,136.6463,136.3019,136.3215,8229.0
2024-01-02 10:15:00,138.54,138.65,138.43,138.65,78564.0,136.3412,136.4495,136.233,136.4495,78564.0
2024-01-02 10:20:00,138.64,138.7,138.38,138.42,15536.0,136.4396,136.4987,136.1838,136.2231,15536.0
2024-01-02 10:25:00,138.44,138.55,138.35,138.52,4100.0,136.2428,136.3511,136.1542,136.3215,4100.0
2024-01-02 10:30:00,138.49,138.51,138.21,138.21,3466.0,136.292,136.3117,136.0165,136.0165,3466.0
2024-01-02 10:35:00,138.2,138.28,138.11,138.22,3993.0,136.0066,136.0853,135.918,136.0263,3993.0
2024-01-02 10:40:00,138.22,138.35,138.18,138.2,8260.0,136.0263,136.1542,135.9869,136.0066,8260.0
2024-01-02 10:45:00,138.05,138.1,138.0,138.09,2114.0,135.859,135.9082,135.8098,135.8984,2114.0
2024-01-02 10:50:00,138.12,138.13,137.82,137.82,3878.0,135.9279,135.9377,135.6326,135.6326,3878.0
2024-01-02 10:55:00,137.78,137.78,137.59,137.75,13932.0,135.5933,135.5933,135.4063,135.5638,13932.0
2024-01-02 11:00:00,137.71,137.82,137.57,137.8,2905.0,135.5244,135.6326,135.3866,135.613,2905.0
2024-01-02 11:05:00,137.78,137.94,137.75,137.86,5222.0,135.5933,135.7507,135.5638,135.672,5222.0
2024-01-02 11:10:00,137.94,138.01,137.87,137.88,4239.0,135.7507,135.8196,135.6819,135.6917,4239.0
2024-01-02 11:15:00,137.96,138.04,137.85,137.9,3945.0,135.7704,135.8492,135.6622,135.7114,3945.0
2024-01-02 11:20:00,137.89,137.92,137.81,137.81,4330.0,135.7015,135.7311,135.6228,135.6228,4330.0
2024-01-02 11:25:00,137.81,138.03,137.79,138.02,2849.0,135.6228,135.8393,135.6031,135.8295,2849.0
2024-01-02 11:30:00,138.0,138.1,137.99,138.1,3520.0,135.8098,135.9082,135.7999,135.9082,3520.0
2024-01-02 11:35:00,138.09,138.22,138.07,138.19,2608.0,135.8984,136.0263,135.8787,135.9968,2608.0
2024-01-02 11:40:00,138.19,138.23,138.06,138.08,2909.0,135.9968,136.0361,135.8688,135.8885,2909.0
2024-01-02 11:45:00,138.03,138.1,137.94,137.94,3100.0,135.8393,135.9082,135.7507,135.7507,3100.0
2024-01-02 11:50:00,137.95,138.04,137.94,137.99,2265.0,135.7606,135.8492,135.7507,135.7999,2265.0
2024-01-02 11:55:00,138.03,138.06,137.98,137.98,2800.0,135.8393,135.8688,135.7901,135.7901,2800.0
2024-01-02 12:00:00,137.96,138.02,137.96,137.96,2053.0,135.7704,135.8295,135.7704,135.7704,2053.0
2024-01-02 12:05:00,137.94,137.96,137.84,137.84,17241.0,135.7507,135.7704,135.6523,135.6523,17241.0
2024-01-02 12:10:00,137.85,137.96,137.82,137.83,5872.0,135.6622,135.7704,135.6326,135.6425,5872.0
2024-01-02 12:15:00,137.82,137.82,137.68,137.75,8027.0,135.6326,135.6326,135.4949,135.5638,8027.0
2024-01-02 12:20:00,137.76,137.84,137.67,137.67,6536.0,135.5736,135.6523,135.485,135.485,6536.0
2024-01-02 12:25:00,137.73,137.73,137.56,137.56,5259.0,135.5441,135.5441,135.3768,135.3768,5259.0
2024-01-02 12:30:00,137.56,137.62,137.53,137.58,3916.0,135.3768,135.4358,135.3472,135.3965,3916.0
2024-01-02 12:35:00,137.6,137.69,137.59,137.66,5969.0,135.4161,135.5047,135.4063,135.4752,5969.0
2024-01-02 12:40:00,137.66,137.72,137.66,137.72,5221.0,135.4752,135.5342,135.4752,135.5342,5221.0
2024-01-02 12:45:00,137.72,137.89,137.72,137.78,6909.0,135.5342,135.7015,135.5342,135.5933,6909.0
2024-01-02 12:50:00,137.78,137.79,137.62,137.72,3369.0,135.5933,135.6031,135.4358,135.5342,3369.0
2024-01-02 12:55:00,137.71,137.71,137.57,137.59,2837.0,135.5244,135.5244,135.3866,135.4063,2837.0
2024-01-02 13:00:00,137.59,137.61,137.55,137.58,8206.0,135.4063,135.426,135.3669,135.3965,8206.0
2024-01-02 13:05:00,137.56,137.59,137.41,137.41,4182.0,135.3768,135.4063,135.2292,135.2292,4182.0
2024-01-02 13:10:00,137.41,137.69,137.41,137.63,5405.0,135.2292,135.5047,135.2292,135.4457,5405.0
2024-01-02 13:15:00,137.64,137.66,137.55,137.64,5650.0,135.4555,135.4752,135.3669,135.4555,5650.0
2024-01-02 13:20:00,137.65,137.66,137.55,137.59,4887.0,135.4653,135.4752,135.3669,135.4063,4887.0
2024-01-02 13:25:00,137.59,137.69,137.57,137.64,6671.0,135.4063,135.5047,135.3866,135.4555,6671.0
2024-01-02 13:30:00,137.61,137.75,137.58,137.75,3951.0,135.426,135.5638,135.3965,135.5638,3951.0
2024-01-02 13:35:00,137.74,137.79,137.7,137.77,5322.0,135.5539,135.6031,135.5146,135.5834,5322.0
2024-01-02 13:40:00,137.77,137.83,137.68,137.68,4498.0,135.5834,135.6425,135.4949,135.4949,4498.0
2024-01-02 13:45:00,137.68,137.74,137.66,137.72,5463.0,135.4949,135.5539,135.4752,135.5342,5463.0
2024-01-02 13:50:00,137.69,137.72,137.62,137.64,4195.0,135.5047,135.5342,135.4358,135.4555,4195.0
2024-01-02 13:55:00,137.64,137.74,137.57,137.59,3795.0,135.4555,135.5539,135.3866,135.4063,3795.0
2024-01-02 14:00:00,137.58,137.63,137.53,137.54,2942.0,135.3965,135.4457,135.3472,135.3571,2942.0
2024-01-02 14:05:00,137.52,137.55,137.41,137.45,5171.0,135.3374,135.3669,135.2292,135.2685,5171.0
2024-01-02 14:10:00,137.44,137.57,137.44,137.53,6012.0,135.2587,135.3866,135.2587,135.3472,6012.0
2024-01-02 14:15:00,137.53,137.53,137.45,137.48,2450.0,135.3472,135.3472,135.2685,135.298,2450.0
2024-01-02 14:20:00,137.5,137.58,137.47,137.48,3727.0,135.3177,135.3965,135.2882,135.298,3727.0
2024-01-02 14:25:00,137.46,137.56,137.46,137.56,4539.0,135.2784,135.3768,135.2784,135.3768,4539.0
2024-01-02 14:30:00,137.56,137.59,137.52,137.53,2400.0,135.3768,135.4063,135.3374,135.3472,2400.0
2024-01-02 14:35:00,137.55,137.55,137.43,137.43,2528.0,135.3669,135.3669,135.2488,135.2488,2528.0
2024-01-02 14:40:00,137.43,137.43,137.36,137.37,2203.0,135.2488,135.2488,135.1799,135.1898,2203.0
2024-01-02 14:45:00,137.38,137.51,137.37,137.43,2551.0,135.1996,135.3276,135.1898,135.2488,2551.0
2024-01-02 14:50:00,137.42,137.47,137.38,137.41,10590.0,135.239,135.2882,135.1996,135.2292,10590.0
2024-01-02 14:55:00,137.41,137.47,137.34,137.34,5595.0,135.2292,135.2882,135.1603,135.1603,5595.0
2024-01-02 15:00:00,137.33,137.34,137.23,137.25,4342.0,135.1504,135.1603,135.052,135.0717,4342.0
2024-01-02 15:05:00,137.26,137.44,137.22,137.35,5649.0,135.0815,135.2587,135.0422,135.1701,5649.0
2024-01-02 15:10:00,137.36,137.38,137.28,137.34,5168.0,135.1799,135.1996,135.1012,135.1603,5168.0
2024-01-02 15:15:00,137.34,137.47,137.28,137.42,6933.0,135.1603,135.2882,135.1012,135.239,6933.0
2024-01-02 15:20:00,137.4,137.44,137.33,137.44,5462.0,135.2193,135.2587,135.1504,135.2587,5462.0
2024-01-02 15:25:00,137.43,137.45,137.36,137.4,8152.0,135.2488,135.2685,135.1799,135.2193,8152.0
2024-01-02 15:30:00,137.4,137.56,137.39,137.42,8867.0,135.2193,135.3768,135.2095,135.239,8867.0
2024-01-02 15:35:00,137.4,137.4,137.28,137.28,6729.0,135.2193,135.2193,135.1012,135.1012,6729.0
2024-01-02 15:40:00,137.29,137.35,137.25,137.35,10136.0,135.1111,135.1701,135.0717,135.1701,10136.0
2024-01-02 15:45:00,137.36,137.51,137.34,137.51,17457.0,135.1799,135.3276,135.1603,135.3276,17457.0
2024-01-02 15:50:00,137.53,137.65,137.48,137.64,26748.0,135.3472,135.4653,135.298,135.4555,26748.0
2024-01-02 15:55:00,137.63,137.73,137.58,137.68,85958.0,135.4457,135.5441,135.3965,135.4949,85958.0
2024-01-03 09:30:00,137.78,138.0,137.11,137.45,21289.0,135.5933,135.8098,134.9339,135.2685,21289.0
2024-01-03 09:35:00,137.32,137.33,136.96,137.18,3935.0,135.1406,135.1504,134.7863,135.0028,3935.0
2024-01-03 09:40:00,137.28,137.39,136.74,136.77,14647.0,135.1012,135.2095,134.5698,134.5993,14647.0
2024-01-03 09:45:00,136.78,136.81,136.5,136.59,7308.0,134.6092,134.6387,134.3336,134.4222,7308.0
2024-01-03 09:50:00,136.61,136.65,136.33,136.36,8957.0,134.4419,134.4812,134.1663,134.1958,8957.0
2024-01-03 09:55:00,136.41,136.44,136.29,136.38,7908.0,134.245,134.2745,134.1269,134.2155,7908.0
2024-01-03 10:00:00,136.37,136.4,136.13,136.27,22378.0,134.2057,134.2352,133.9695,134.1072,22378.0
2024-01-03 10:05:00,136.31,136.42,136.09,136.15,6901.0,134.1466,134.2549,133.9301,133.9892,6901.0
2024-01-03 10:10:00,136.12,136.19,136.0,136.01,3900.0,133.9596,134.0285,133.8415,133.8514,3900.0
2024-01-03 10:15:00,136.05,136.07,135.87,135.89,5598.0,133.8907,133.9104,133.7136,133.7333,5598.0
2024-01-03 10:20:00,135.86,135.9,135.75,135.87,5083.0,133.7038,133.7431,133.5955,133.7136,5083.0
2024-01-03 10:25:00,135.88,135.95,135.77,135.85,11965.0,133.7234,133.7923,133.6152,133.6939,11965.0
2024-01-03 10:30:00,135.85,135.89,135.65,135.72,9556.0,133.6939,133.7333,133.4971,133.566,9556.0
2024-01-03 10:35:00,135.72,135.78,135.51,135.51,9145.0,133.566,133.625,133.3593,133.3593,9145.0
2024-01-03 10:40:00,135.47,135.49,135.4,135.48,14181.0,133.3199,133.3396,133.2511,133.3298,14181.0
2024-01-03 10:45:00,135.49,135.8,135.47,135.8,16028.0,133.3396,133.6447,133.3199,133.6447,16028.0
2024-01-03 10:50:00,135.81,135.81,135.55,135.59,9999.0,133.6545,133.6545,133.3987,133.438,9999.0
2024-01-03 10:55:00,135.57,135.78,135.48,135.72,6481.0,133.4184,133.625,133.3298,133.566,6481.0
2024-01-03 11:00:00,135.8,135.82,135.62,135.62,8791.0,133.6447,133.6644,133.4676,133.4676,8791.0
2024-01-03 11:05:00,135.67,135.8,135.61,135.8,2025.0,133.5168,133.6447,133.4577,133.6447,2025.0
2024-01-03 11:10:00,135.87,136.02,135.82,135.93,7902.0,133.7136,133.8612,133.6644,133.7726,7902.0
2024-01-03 11:15:00,135.93,135.98,135.84,135.94,5940.0,133.7726,133.8219,133.6841,133.7825,5940.0
2024-01-03 11:20:00,135.98,135.99,135.81,135.87,6838.0,133.8219,133.8317,133.6545,133.7136,6838.0
2024-01-03 11:25:00,135.86,135.97,135.8,135.97,7385.0,133.7038,133.812,133.6447,133.812,7385.0
2024-01-03 11:30:00,135.96,136.07,135.95,135.97,3803.0,133.8022,133.9104,133.7923,133.812,3803.0
2024-01-03 11:35:00,136.03,136.04,135.61,135.66,9701.0,133.8711,133.8809,133.4577,133.5069,9701.0
2024-01-03 11:40:00,135.66,135.72,135.51,135.71,5300.0,133.5069,133.566,133.3593,133.5561,5300.0
2024-01-03 11:45:00,135.76,135.76,135.56,135.56,3134.0,133.6053,133.6053,133.4085,133.4085,3134.0
2024-01-03 11:50:00,135.58,135.68,135.5,135.5,5220.0,133.4282,133.5266,133.3495,133.3495,5220.0
2024-01-03 11:55:00,135.5,135.58,135.5,135.56,3767.0,133.3495,133.4282,133.3495,133.4085,3767.0
2024-01-03 12:00:00,135.56,135.56,135.44,135.52,4100.0,133.4085,133.4085,133.2904,133.3692,4100.0
2024-01-03 12:05:00,135.5,135.55,135.43,135.5,4697.0,133.3495,133.3987,133.2806,133.3495,4697.0
2024-01-03 12:10:00,135.55,135.55,135.39,135.41,6056.0,133.3987,133.3987,133.2412,133.2609,6056.0
2024-01-03 12:15:00,135.42,135.43,135.37,135.38,3076.0,133.2707,133.2806,133.2215,133.2314,3076.0
2024-01-03 12:20:00,135.39,135.46,135.25,135.25,13541.0,133.2412,133.3101,133.1034,133.1034,13541.0
2024-01-03 12:25:00,135.25,135.37,135.22,135.33,8323.0,133.1034,133.2215,133.0739,133.1822,8323.0
2024-01-03 12:30:00,135.32,135.41,135.25,135.35,6260.0,133.1723,133.2609,133.1034,133.2018,6260.0
2024-01-03 12:35:00,135.41,135.5,135.39,135.5,4370.0,133.2609,133.3495,133.2412,133.3495,4370.0
2024-01-03 12:40:00,135.49,135.6,135.49,135.58,5687.0,133.3396,133.4479,133.3396,133.4282,5687.0
2024-01-03 12:45:00,135.62,135.75,135.57,135.75,4099.0,133.4676,133.5955,133.4184,133.5955,4099.0
2024-01-03 12:50:00,135.72,135.75,135.6,135.69,12825.0,133.566,133.5955,133.4479,133.5365,12825.0
2024-01-03 12:55:00,135.69,135.79,135.68,135.74,2495.0,133.5365,133.6349,133.5266,133.5857,2495.0
2024-01-03 13:00:00,135.75,135.76,135.58,135.63,5512.0,133.5955,133.6053,133.4282,133.4774,5512.0
2024-01-03 13:05:00,135.59,135.67,135.53,135.67,945.0,133.438,133.5168,133.379,133.5168,945.0
2024-01-03 13:10:00,135.68,135.76,135.66,135.66,3000.0,133.5266,133.6053,133.5069,133.5069,3000.0
2024-01-03 13:15:00,135.68,135.8,135.67,135.75,3283.0,133.5266,133.6447,133.5168,133.5955,3283.0
2024-01-03 13:20:00,135.72,135.72,135.67,135.7,1103.0,133.566,133.566,133.5168,133.5463,1103.0
2024-01-03 13:25:00,135.69,135.74,135.62,135.66,10840.0,133.5365,133.5857,133.4676,133.5069,10840.0
2024-01-03 13:30:00,135.66,135.67,135.5,135.52,3626.0,133.5069,133.5168,133.3495,133.3692,3626.0
2024-01-03 13:35:00,135.5,135.5,135.42,135.44,3353.0,133.3495,133.3495,133.2707,133.2904,3353.0
2024-01-03 13:40:00,135.47,135.47,135.33,135.36,3500.0,133.3199,133.3199,133.1822,133.2117,3500.0
2024-01-03 13:45:00,135.35,135.51,135.32,135.43,10917.0,133.2018,133.3593,133.1723,133.2806,10917.0
2024-01-03 13:50:00,135.39,135.45,135.35,135.4,5135.0,133.2412,133.3003,133.2018,133.2511,5135.0
2024-01-03 13:55:00,135.38,135.43,135.34,135.34,4133.0,133.2314,133.2806,133.192,133.192,4133.0
2024-01-03 14:00:00,135.32,135.51,135.17,135.25,7424.0,133.1723,133.3593,133.0247,133.1034,7424.0
2024-01-03 14:05:00,135.22,135.35,135.07,135.35,4083.0,133.0739,133.2018,132.9263,133.2018,4083.0
2024-01-03 14:10:00,135.41,135.49,135.19,135.25,6980.0,133.2609,133.3396,133.0444,133.1034,6980.0
2024-01-03 14:15:00,135.21,135.38,135.2,135.36,2406.0,133.0641,133.2314,133.0542,133.2117,2406.0
2024-01-03 14:20:00,135.31,135.34,135.27,135.32,3066.0,133.1625,133.192,133.1231,133.1723,3066.0
2024-01-03 14:25:00,135.31,135.55,135.31,135.48,4595.0,133.1625,133.3987,133.1625,133.3298,4595.0
2024-01-03 14:30:00,135.57,135.6,135.38,135.5,5590.0,133.4184,133.4479,133.2314,133.3495,5590.0
2024-01-03 14:35:00,135.52,135.61,135.43,135.61,3463.0,133.3692,133.4577,133.2806,133.4577,3463.0
2024-01-03 14:40:00,135.58,135.62,135.47,135.6,3553.0,133.4282,133.4676,133.3199,133.4479,3553.0
2024-01-03 14:45:00,135.6,135.62,135.51,135.52,2506.0,133.4479,133.4676,133.3593,133.3692,2506.0
2024-01-03 14:50:00,135.46,135.48,135.44,135.45,4875.0,133.3101,133.3298,133.2904,133.3003,4875.0
2024-01-03 14:55:00,135.44,135.54,135.41,135.53,3824.0,133.2904,133.3888,133.2609,133.379,3824.0
2024-01-03 15:00:00,135.51,135.51,135.19,135.24,6239.0,133.3593,133.3593,133.0444,133.0936,6239.0
2024-01-03 15:05:00,135.25,135.3,135.12,135.28,4523.0,133.1034,133.1526,132.9755,133.133,4523.0
2024-01-03 15:10:00,135.27,135.3,135.11,135.21,8410.0,133.1231,133.1526,132.9657,133.0641,8410.0
2024-01-03 15:15:00,135.19,135.2,135.05,135.16,9353.0,133.0444,133.0542,132.9066,133.0149,9353.0
2024-01-03 15:20:00,135.18,135.23,135.09,135.13,7992.0,133.0345,133.0838,132.946,132.9853,7992.0
2024-01-03 15:25:00,135.12,135.26,135.11,135.26,7182.0,132.9755,133.1133,132.9657,133.1133,7182.0
2024-01-03 15:30:00,135.27,135.33,135.25,135.32,12022.0,133.1231,133.1822,133.1034,133.1723,12022.0
2024-01-03 15:35:00,135.32,135.33,135.2,135.25,10879.0,133.1723,133.1822,133.0542,133.1034,10879.0
2024-01-03 15:40:00,135.24,135.29,135.08,135.09,10964.0,133.0936,133.1428,132.9361,132.946,10964.0
2024-01-03 15:45:00,135.08,135.08,134.98,134.98,14895.0,132.9361,132.9361,132.8377,132.8377,14895.0
2024-01-03 15:50:00,134.98,134.99,134.8,134.86,33178.0,132.8377,132.8476,132.6606,132.7196,33178.0
2024-01-03 15:55:00,134.86,134.99,134.76,134.77,114741.0,132.7196,132.8476,132.6212,132.6311,114741.0
2024-01-04 09:30:00,134.77,135.29,134.62,135.0,25966.0,132.6311,133.1428,132.4834,132.8574,25966.0
2024-01-04 09:35:00,135.0,135.2,134.71,135.01,7076.0,132.8574,133.0542,132.572,132.8672,7076.0
2024-01-04 09:40:00,134.98,135.56,134.98,135.48,18099.0,132.8377,133.4085,132.8377,133.3298,18099.0
2024-01-04 09:45:00,135.47,135.82,135.46,135.74,15657.0,133.3199,133.6644,133.3101,133.5857,15657.0
2024-01-04 09:50:00,135.69,135.82,135.64,135.79,13333.0,133.5365,133.6644,133.4872,133.6349,13333.0
2024-01-04 09:55:00,135.77,135.77,135.55,135.55,20525.0,133.6152,133.6152,133.3987,133.3987,20525.0
2024-01-04 10:00:00,135.52,135.96,135.5,135.92,46314.0,133.3692,133.8022,133.3495,133.7628,46314.0
2024-01-04 10:05:00,135.95,136.09,135.85,136.05,6749.0,133.7923,133.9301,133.6939,133.8907,6749.0
2024-01-04 10:10:00,136.05,136.07,135.9,136.03,42696.0,133.8907,133.9104,133.7431,133.8711,42696.0
2024-01-04 10:15:00,136.04,136.04,135.7,135.7,36555.0,133.8809,133.8809,133.5463,133.5463,36555.0
2024-01-04 10:20:00,135.71,135.84,135.69,135.69,4418.0,133.5561,133.6841,133.5365,133.5365,4418.0
2024-01-04 10:25:00,135.7,135.77,135.66,135.69,6062.0,133.5463,133.6152,133.5069,133.5365,6062.0
2024-01-04 10:30:00,135.65,135.8,135.57,135.8,4594.0,133.4971,133.6447,133.4184,133.6447,4594.0
2024-01-04 10:35:00,135.83,135.89,135.65,135.65,7413.0,133.6742,133.7333,133.4971,133.4971,7413.0
2024-01-04 10:40:00,135.64,135.77,135.6,135.77,3100.0,133.4872,133.6152,133.4479,133.6152,3100.0
2024-01-04 10:45:00,135.74,135.85,135.71,135.72,6689.0,133.5857,133.6939,133.5561,133.566,6689.0
2024-01-04 10:50:00,135.72,135.73,135.47,135.58,6467.0,133.566,133.5758,133.3199,133.4282,6467.0
2024-01-04 10:55:00,135.53,135.62,135.51,135.59,4258.0,133.379,133.4676,133.3593,133.438,4258.0
2024-01-04 11:00:00,135.59,135.67,135.58,135.65,6150.0,133.438,133.5168,133.4282,133.4971,6150.0
2024-01-04 11:05:00,135.67,135.73,135.64,135.66,2930.0,133.5168,133.5758,133.4872,133.5069,2930.0
2024-01-04 11:10:00,135.64,135.8,135.63,135.74,18687.0,133.4872,133.6447,133.4774,133.5857,18687.0
2024-01-04 11:15:00,135.75,135.85,135.72,135.74,6707.0,133.5955,133.6939,133.566,133.5857,6707.0
2024-01-04 11:20:00,135.75,135.89,135.75,135.86,24025.0,133.5955,133.7333,133.5955,133.7038,24025.0
2024-01-04 11:25:00,135.85,136.0,135.84,135.92,34473.0,133.6939,133.8415,133.6841,133.7628,34473.0
2024-01-04 11:30:00,135.92,135.94,135.78,135.86,9443.0,133.7628,133.7825,133.625,133.7038,9443.0
2024-01-04 11:35:00,135.87,135.9,135.71,135.72,10219.0,133.7136,133.7431,133.5561,133.566,10219.0
2024-01-04 11:40:00,135.7,135.7,135.61,135.64,6197.0,133.5463,133.5463,133.4577,133.4872,6197.0
2024-01-04 11:45:00,135.6,135.66,135.59,135.61,3953.0,133.4479,133.5069,133.438,133.4577,3953.0
2024-01-04 11:50:00,135.63,135.68,135.54,135.61,4143.0,133.4774,133.5266,133.3888,133.4577,4143.0
2024-01-04 11:55:00,135.66,135.83,135.63,135.83,5749.0,133.5069,133.6742,133.4774,133.6742,5749.0
2024-01-04 12:00:00,135.81,135.85,135.69,135.77,3542.0,133.6545,133.6939,133.5365,133.6152,3542.0
2024-01-04 12:05:00,135.77,135.78,135.68,135.69,8238.0,133.6152,133.625,133.5266,133.5365,8238.0
2024-01-04 12:10:00,135.69,135.73,135.62,135.69,7328.0,133.5365,133.5758,133.4676,133.5365,7328.0
2024-01-04 12:15:00,135.69,135.76,135.62,135.66,5107.0,133.5365,133.6053,133.4676,133.5069,5107.0
2024-01-04 12:20:00,135.65,135.65,135.47,135.5,5650.0,133.4971,133.4971,133.3199,133.3495,5650.0
2024-01-04 12:25:00,135.5,135.7,135.5,135.7,4513.0,133.3495,133.5463,133.3495,133.5463,4513.0
2024-01-04 12:30:00,135.69,135.69,135.61,135.66,6937.0,133.5365,133.5365,133.4577,133.5069,6937.0
2024-01-04 12:35:00,135.65,135.91,135.64,135.9,3936.0,133.4971,133.753,133.4872,133.7431,3936.0
2024-01-04 12:40:00,135.89,135.89,135.57,135.59,5311.0,133.7333,133.7333,133.4184,133.438,5311.0
2024-01-04 12:45:00,135.54,135.68,135.48,135.68,3407.0,133.3888,133.5266,133.3298,133.5266,3407.0
2024-01-04 12:50:00,135.66,135.83,135.65,135.81,5864.0,133.5069,133.6742,133.4971,133.6545,5864.0
2024-01-04 12:55:00,135.81,135.85,135.68,135.85,11460.0,133.6545,133.6939,133.5266,133.6939,11460.0
2024-01-04 13:00:00,135.85,135.85,135.76,135.81,15818.0,133.6939,133.6939,133.6053,133.6545,15818.0
2024-01-04 13:05:00,135.81,135.81,135.67,135.68,6881.0,133.6545,133.6545,133.5168,133.5266,6881.0
2024-01-04 13:10:00,135.68,135.68,135.54,135.62,5888.0,133.5266,133.5266,133.3888,133.4676,5888.0
2024-01-04 13:15:00,135.6,135.62,135.55,135.59,6400.0,133.4479,133.4676,133.3987,133.438,6400.0
2024-01-04 13:20:00,135.57,135.75,135.57,135.63,4380.0,133.4184,133.5955,133.4184,133.4774,4380.0
2024-01-04 13:25:00,135.59,135.6,135.53,135.56,4949.0,133.438,133.4479,133.379,133.4085,4949.0
2024-01-04 13:30:00,135.57,135.63,135.56,135.56,5417.0,133.4184,133.4774,133.4085,133.4085,5417.0
2024-01-04 13:35:00,135.56,135.66,135.56,135.62,4879.0,133.4085,133.5069,133.4085,133.4676,4879.0
2024-01-04 13:40:00,135.62,135.69,135.58,135.66,4915.0,133.4676,133.5365,133.4282,133.5069,4915.0
2024-01-04 13:45:00,135.65,135.67,135.58,135.65,5994.0,133.4971,133.5168,133.4282,133.4971,5994.0
2024-01-04 13:50:00,135.66,135.68,135.62,135.62,2456.0,133.5069,133.5266,133.4676,133.4676,2456.0
2024-01-04 13:55:00,135.59,135.64,135.55,135.63,3100.0,133.438,133.4872,133.3987,133.4774,3100.0
2024-01-04 14:00:00,135.64,135.65,135.5,135.56,3450.0,133.4872,133.4971,133.3495,133.4085,3450.0
2024-01-04 14:05:00,135.58,135.59,135.48,135.52,4573.0,133.4282,133.438,133.3298,133.3692,4573.0
2024-01-04 14:10:00,135.48,135.49,135.38,135.47,4668.0,133.3298,133.3396,133.2314,133.3199,4668.0
2024-01-04 14:15:00,135.47,135.51,135.41,135.42,3499.0,133.3199,133.3593,133.2609,133.2707,3499.0
2024-01-04 14:20:00,135.35,135.38,135.25,135.26,4573.0,133.2018,133.2314,133.1034,133.1133,4573.0
2024-01-04 14:25:00,135.28,135.32,135.26,135.31,2877.0,133.133,133.1723,133.1133,133.1625,2877.0
2024-01-04 14:30:00,135.28,135.29,135.11,135.15,15601.0,133.133,133.1428,132.9657,133.005,15601.0
2024-01-04 14:35:00,135.13,135.16,135.01,135.03,11165.0,132.9853,133.0149,132.8672,132.8869,11165.0
2024-01-04 14:40:00,135.06,135.12,135.05,135.11,4906.0,132.9165,132.9755,132.9066,132.9657,4906.0
2024-01-04 14:45:00,135.09,135.18,135.06,135.17,6167.0,132.946,133.0345,132.9165,133.0247,6167.0
2024-01-04 14:50:00,135.18,135.32,135.18,135.27,7576.0,133.0345,133.1723,133.0345,133.1231,7576.0
2024-01-04 14:55:00,135.28,135.39,135.27,135.34,5497.0,133.133,133.2412,133.1231,133.192,5497.0
2024-01-04 15:00:00,135.34,135.35,135.17,135.24,7787.0,133.192,133.2018,133.0247,133.0936,7787.0
2024-01-04 15:05:00,135.24,135.32,135.17,135.3,13607.0,133.0936,133.1723,133.0247,133.1526,13607.0
2024-01-04 15:10:00,135.26,135.32,135.25,135.26,8532.0,133.1133,133.1723,133.1034,133.1133,8532.0
2024-01-04 15:15:00,135.27,135.29,135.16,135.19,10099.0,133.1231,133.1428,133.0149,133.0444,10099.0
2024-01-04 15:20:00,135.18,135.24,135.12,135.24,21028.0,133.0345,133.0936,132.9755,133.0936,21028.0
2024-01-04 15:25:00,135.25,135.44,135.24,135.44,20190.0,133.1034,133.2904,133.0936,133.2904,20190.0
2024-01-04 15:30:00,135.43,135.51,135.38,135.42,18330.0,133.2806,133.3593,133.2314,133.2707,18330.0
2024-01-04 15:35:00,135.43,135.45,135.24,135.32,18027.0,133.2806,133.3003,133.0936,133.1723,18027.0
2024-01-04 15:40:00,135.32,135.35,135.21,135.24,8882.0,133.1723,133.2018,133.0641,133.0936,8882.0
2024-01-04 15:45:00,135.24,135.38,135.23,135.38,8546.0,133.0936,133.2314,133.0838,133.2314,8546.0
2024-01-04 15:50:00,135.39,135.39,135.17,135.3,21781.0,133.2412,133.2412,133.0247,133.1526,21781.0
2024-01-04 15:55:00,135.32,135.38,135.19,135.23,79436.0,133.1723,133.2314,133.0444,133.0838,79436.0
2024-01-05 09:30:00,135.27,136.14,135.15,136.14,32274.0,133.1231,133.9793,133.005,133.9793,32274.0
2024-01-05 09:35:00,136.15,136.18,135.64,135.64,10804.0,133.9892,134.0187,133.4872,133.4872,10804.0
2024-01-05 09:40:00,135.64,135.65,135.37,135.37,2993.0,133.4872,133.4971,133.2215,133.2215,2993.0
2024-01-05 09:45:00,135.5,135.59,135.37,135.4,4697.0,133.3495,133.438,133.2215,133.2511,4697.0
2024-01-05 09:50:00,135.44,135.71,135.44,135.71,5649.0,133.2904,133.5561,133.2904,133.5561,5649.0
2024-01-05 09:55:00,135.66,135.76,135.56,135.73,6989.0,133.5069,133.6053,133.4085,133.5758,6989.0
2024-01-05 10:00:00,135.79,136.17,135.79,136.06,12824.0,133.6349,134.0088,133.6349,133.9006,12824.0
2024-01-05 10:05:00,136.07,136.15,135.89,135.9,12414.0,133.9104,133.9892,133.7333,133.7431,12414.0
2024-01-05 10:10:00,135.9,136.04,135.76,135.76,9462.0,133.7431,133.8809,133.6053,133.6053,9462.0
2024-01-05 10:15:00,135.87,136.02,135.85,135.96,3394.0,133.7136,133.8612,133.6939,133.8022,3394.0
2024-01-05 10:20:00,135.94,135.96,135.76,135.83,3714.0,133.7825,133.8022,133.6053,133.6742,3714.0
2024-01-05 10:25:00,135.81,135.88,135.77,135.82,3802.0,133.6545,133.7234,133.6152,133.6644,3802.0
2024-01-05 10:30:00,135.84,136.03,135.76,135.93,6091.0,133.6841,133.8711,133.6053,133.7726,6091.0
2024-01-05 10:35:00,135.94,135.96,135.77,135.78,5478.0,133.7825,133.8022,133.6152,133.625,5478.0
2024-01-05 10:40:00,135.74,135.85,135.72,135.84,2963.0,133.5857,133.6939,133.566,133.6841,2963.0
2024-01-05 10:45:00,135.83,135.86,135.8,135.8,4129.0,133.6742,133.7038,133.6447,133.6447,4129.0
2024-01-05 10:50:00,135.77,135.93,135.68,135.93,3600.0,133.6152,133.7726,133.5266,133.7726,3600.0
2024-01-05 10:55:00,135.98,135.98,135.75,135.75,5544.0,133.8219,133.8219,133.5955,133.5955,5544.0
2024-01-05 11:00:00,135.73,135.87,135.73,135.8,4660.0,133.5758,133.7136,133.5758,133.6447,4660.0
2024-01-05 11:05:00,135.85,135.91,135.74,135.8,4300.0,133.6939,133.753,133.5857,133.6447,4300.0
2024-01-05 11:10:00,135.77,136.0,135.76,135.94,8789.0,133.6152,133.8415,133.6053,133.7825,8789.0
2024-01-05 11:15:00,135.92,135.93,135.51,135.56,4609.0,133.7628,133.7726,133.3593,133.4085,4609.0
2024-01-05 11:20:00,135.55,135.63,135.51,135.58,3146.0,133.3987,133.4774,133.3593,133.4282,3146.0
2024-01-05 11:25:00,135.61,135.73,135.61,135.7,7055.0,133.4577,133.5758,133.4577,133.5463,7055.0
2024-01-05 11:30:00,135.73,135.76,135.63,135.65,7667.0,133.5758,133.6053,133.4774,133.4971,7667.0
2024-01-05 11:35:00,135.68,135.69,135.53,135.54,5786.0,133.5266,133.5365,133.379,133.3888,5786.0
2024-01-05 11:40:00,135.52,135.64,135.49,135.62,4593.0,133.3692,133.4872,133.3396,133.4676,4593.0
2024-01-05 11:45:00,135.65,135.66,135.48,135.51,5483.0,133.4971,133.5069,133.3298,133.3593,5483.0
2024-01-05 11:50:00,135.54,135.67,135.54,135.66,3140.0,133.3888,133.5168,133.3888,133.5069,3140.0
2024-01-05 11:55:00,135.66,135.78,135.59,135.65,3381.0,133.5069,133.625,133.438,133.4971,3381.0
2024-01-05 12:00:00,135.67,135.73,135.55,135.55,4784.0,133.5168,133.5758,133.3987,133.3987,4784.0
2024-01-05 12:05:00,135.53,135.56,135.23,135.29,6397.0,133.379,133.4085,133.0838,133.1428,6397.0
2024-01-05 12:10:00,135.23,135.41,135.2,135.37,5144.0,133.0838,133.2609,133.0542,133.2215,5144.0
2024-01-05 12:15:00,135.34,135.46,135.34,135.43,4748.0,133.192,133.3101,133.192,133.2806,4748.0
2024-01-05 12:20:00,135.44,135.5,135.4,135.4,4071.0,133.2904,133.3495,133.2511,133.2511,4071.0
2024-01-05 12:25:00,135.41,135.43,135.38,135.38,1859.0,133.2609,133.2806,133.2314,133.2314,1859.0
2024-01-05 12:30:00,135.42,135.43,135.3,135.33,5052.0,133.2707,133.2806,133.1526,133.1822,5052.0
2024-01-05 12:35:00,135.34,135.51,135.34,135.45,7325.0,133.192,133.3593,133.192,133.3003,7325.0
2024-01-05 12:40:00,135.43,135.48,135.41,135.44,3018.0,133.2806,133.3298,133.2609,133.2904,3018.0
2024-01-05 12:45:00,135.41,135.42,135.3,135.38,5500.0,133.2609,133.2707,133.1526,133.2314,5500.0
2024-01-05 12:50:00,135.36,135.48,135.34,135.44,5582.0,133.2117,133.3298,133.192,133.2904,5582.0
2024-01-05 12:55:00,135.38,135.38,135.27,135.27,2700.0,133.2314,133.2314,133.1231,133.1231,2700.0
2024-01-05 13:00:00,135.23,135.29,135.11,135.17,3800.0,133.0838,133.1428,132.9657,133.0247,3800.0
2024-01-05 13:05:00,135.18,135.22,135.17,135.2,3504.0,133.0345,133.0739,133.0247,133.0542,3504.0
2024-01-05 13:10:00,135.19,135.26,135.16,135.21,5168.0,133.0444,133.1133,133.0149,133.0641,5168.0
2024-01-05 13:15:00,135.2,135.2,135.14,135.14,5100.0,133.0542,133.0542,132.9952,132.9952,5100.0
2024-01-05 13:20:00,135.13,135.27,135.13,135.27,4300.0,132.9853,133.1231,132.9853,133.1231,4300.0
2024-01-05 13:25:00,135.3,135.35,135.27,135.32,5600.0,133.1526,133.2018,133.1231,133.1723,5600.0
2024-01-05 13:30:00,135.32,135.45,135.29,135.38,4401.0,133.1723,133.3003,133.1428,133.2314,4401.0
2024-01-05 13:35:00,135.38,135.49,135.33,135.47,6039.0,133.2314,133.3396,133.1822,133.3199,6039.0
2024-01-05 13:40:00,135.48,135.5,135.35,135.35,3800.0,133.3298,133.3495,133.2018,133.2018,3800.0
2024-01-05 13:45:00,135.4,135.47,135.38,135.39,5518.0,133.2511,133.3199,133.2314,133.2412,5518.0
2024-01-05 13:50:00,135.4,135.45,135.35,135.42,11916.0,133.2511,133.3003,133.2018,133.2707,11916.0
2024-01-05 13:55:00,135.41,135.42,135.27,135.28,4630.0,133.2609,133.2707,133.1231,133.133,4630.0
2024-01-05 14:00:00,135.3,135.38,135.29,135.36,8760.0,133.1526,133.2314,133.1428,133.2117,8760.0
2024-01-05 14:05:00,135.36,135.4,135.33,135.34,3817.0,133.2117,133.2511,133.1822,133.192,3817.0
2024-01-05 14:10:00,135.36,135.41,135.24,135.26,4437.0,133.2117,133.2609,133.0936,133.1133,4437.0
2024-01-05 14:15:00,135.28,135.31,135.16,135.17,4763.0,133.133,133.1625,133.0149,133.0247,4763.0
2024-01-05 14:20:00,135.14,135.24,135.12,135.12,5391.0,132.9952,133.0936,132.9755,132.9755,5391.0
2024-01-05 14:25:00,135.1,135.25,135.1,135.24,3272.0,132.9558,133.1034,132.9558,133.0936,3272.0
2024-01-05 14:30:00,135.22,135.26,135.12,135.16,5772.0,133.0739,133.1133,132.9755,133.0149,5772.0
2024-01-05 14:35:00,135.17,135.21,135.07,135.09,5359.0,133.0247,133.0641,132.9263,132.946,5359.0
2024-01-05 14:40:00,135.08,135.08,134.96,134.98,8664.0,132.9361,132.9361,132.818,132.8377,8664.0
2024-01-05 14:45:00,134.97,134.99,134.88,134.9,10970.0,132.8279,132.8476,132.7393,132.759,10970.0
2024-01-05 14:50:00,134.89,134.89,134.66,134.69,6475.0,132.7491,132.7491,132.5228,132.5523,6475.0
2024-01-05 14:55:00,134.7,134.79,134.67,134.73,6530.0,132.5622,132.6507,132.5326,132.5917,6530.0
2024-01-05 15:00:00,134.71,134.81,134.71,134.75,6582.0,132.572,132.6704,132.572,132.6114,6582.0
2024-01-05 15:05:00,134.75,134.85,134.74,134.81,6828.0,132.6114,132.7098,132.6015,132.6704,6828.0
2024-01-05 15:10:00,134.84,134.87,134.73,134.76,12967.0,132.6999,132.7295,132.5917,132.6212,12967.0
2024-01-05 15:15:00,134.72,134.78,134.7,134.74,10923.0,132.5818,132.6409,132.5622,132.6015,10923.0
2024-01-05 15:20:00,134.76,134.85,134.75,134.78,13396.0,132.6212,132.7098,132.6114,132.6409,13396.0
2024-01-05 15:25:00,134.79,134.83,134.6,134.74,13238.0,132.6507,132.6901,132.4638,132.6015,13238.0
2024-01-05 15:30:00,134.7,134.7,134.44,134.55,17909.0,132.5622,132.5622,132.3063,132.4145,17909.0
2024-01-05 15:35:00,134.55,134.57,134.5,134.55,16766.0,132.4145,132.4342,132.3653,132.4145,16766.0
2024-01-05 15:40:00,134.56,134.65,134.5,134.64,14976.0,132.4244,132.513,132.3653,132.5031,14976.0
2024-01-05 15:45:00,134.66,134.8,134.61,134.8,21526.0,132.5228,132.6606,132.4736,132.6606,21526.0
2024-01-05 15:50:00,134.79,134.82,134.56,134.67,50511.0,132.6507,132.6803,132.4244,132.5326,50511.0
2024-01-05 15:55:00,134.68,134.72,134.46,134.5,144431.0,132.5425,132.5818,132.326,132.3653,144431.0
2024-01-08 09:30:00,134.5,135.1,134.44,135.09,22108.0,132.3653,132.9558,132.3063,132.946,22108.0
2024-01-08 09:35:00,135.15,135.36,135.0,135.31,8277.0,133.005,133.2117,132.8574,133.1625,8277.0
2024-01-08 09:40:00,135.36,135.36,134.64,134.78,4839.0,133.2117,133.2117,132.5031,132.6409,4839.0
2024-01-08 09:45:00,134.94,135.0,134.72,134.98,6514.0,132.7984,132.8574,132.5818,132.8377,6514.0
2024-01-08 09:50:00,134.99,135.13,134.87,135.06,8421.0,132.8476,132.9853,132.7295,132.9165,8421.0
2024-01-08 09:55:00,135.09,135.44,135.06,135.44,8352.0,132.946,133.2904,132.9165,133.2904,8352.0
2024-01-08 10:00:00,135.41,135.41,135.0,135.17,6631.0,133.2609,133.2609,132.8574,133.0247,6631.0
2024-01-08 10:05:00,135.22,135.4,135.16,135.21,18549.0,133.0739,133.2511,133.0149,133.0641,18549.0
2024-01-08 10:10:00,135.23,135.35,135.05,135.08,6570.0,133.0838,133.2018,132.9066,132.9361,6570.0
2024-01-08 10:15:00,135.06,135.26,135.05,135.26,8610.0,132.9165,133.1133,132.9066,133.1133,8610.0
2024-01-08 10:20:00,135.25,135.26,135.14,135.14,5749.0,133.1034,133.1133,132.9952,132.9952,5749.0
2024-01-08 10:25:00,135.13,135.16,134.98,135.12,4850.0,132.9853,133.0149,132.8377,132.9755,4850.0
2024-01-08 10:30:00,135.14,135.28,135.1,135.18,6851.0,132.9952,133.133,132.9558,133.0345,6851.0
2024-01-08 10:35:00,135.2,135.22,135.05,135.08,6003.0,133.0542,133.0739,132.9066,132.9361,6003.0
2024-01-08 10:40:00,135.1,135.19,135.03,135.12,6536.0,132.9558,133.0444,132.8869,132.9755,6536.0
2024-01-08 10:45:00,135.16,135.3,135.14,135.28,5922.0,133.0149,133.1526,132.9952,133.133,5922.0
2024-01-08 10:50:00,135.28,135.31,135.1,135.12,7340.0,133.133,133.1625,132.9558,132.9755,7340.0
2024-01-08 10:55:00,135.09,135.21,135.0,135.0,3625.0,132.946,133.0641,132.8574,132.8574,3625.0
2024-01-08 11:00:00,135.0,135.02,134.87,134.88,3243.0,132.8574,132.8771,132.7295,132.7393,3243.0
2024-01-08 11:05:00,134.87,134.99,134.81,134.9,8888.0,132.7295,132.8476,132.6704,132.759,8888.0
2024-01-08 11:10:00,134.89,135.05,134.88,135.02,7155.0,132.7491,132.9066,132.7393,132.8771,7155.0
2024-01-08 11:15:00,135.02,135.13,135.0,135.09,9095.0,132.8771,132.9853,132.8574,132.946,9095.0
2024-01-08 11:20:00,135.09,135.13,134.95,135.0,11832.0,132.946,132.9853,132.8082,132.8574,11832.0
2024-01-08 11:25:00,135.01,135.11,135.0,135.06,6554.0,132.8672,132.9657,132.8574,132.9165,6554.0
2024-01-08 11:30:00,135.06,135.08,134.97,135.05,8163.0,132.9165,132.9361,132.8279,132.9066,8163.0
2024-01-08 11:35:00,135.05,135.1,134.97,134.98,10578.0,132.9066,132.9558,132.8279,132.8377,10578.0
2024-01-08 11:40:00,135.0,135.14,134.92,135.14,7193.0,132.8574,132.9952,132.7787,132.9952,7193.0
2024-01-08 11:45:00,135.15,135.15,135.05,135.08,4200.0,133.005,133.005,132.9066,132.9361,4200.0
2024-01-08 11:50:00,135.11,135.15,134.99,135.05,5037.0,132.9657,133.005,132.8476,132.9066,5037.0
2024-01-08 11:55:00,135.06,135.07,134.84,134.91,8880.0,132.9165,132.9263,132.6999,132.7688,8880.0
2024-01-08 12:00:00,134.92,134.92,134.7,134.7,5778.0,132.7787,132.7787,132.5622,132.5622,5778.0
2024-01-08 12:05:00,134.71,134.77,134.55,134.59,8407.0,132.572,132.6311,132.4145,132.4539,8407.0
2024-01-08 12:10:00,134.57,134.62,134.49,134.53,7668.0,132.4342,132.4834,132.3555,132.3949,7668.0
2024-01-08 12:15:00,134.54,134.57,134.46,134.57,7526.0,132.4047,132.4342,132.326,132.4342,7526.0
2024-01-08 12:20:00,134.58,134.58,134.36,134.5,14898.0,132.4441,132.4441,132.2276,132.3653,14898.0
2024-01-08 12:25:00,134.48,134.51,134.41,134.42,5231.0,132.3457,132.3752,132.2768,132.2866,5231.0
2024-01-08 12:30:00,134.42,134.52,134.4,134.51,4791.0,132.2866,132.385,132.2669,132.3752,4791.0
2024-01-08 12:35:00,134.48,134.55,134.46,134.54,7013.0,132.3457,132.4145,132.326,132.4047,7013.0
2024-01-08 12:40:00,134.54,134.55,134.38,134.39,3903.0,132.4047,132.4145,132.2472,132.2571,3903.0
2024-01-08 12:45:00,134.39,134.56,134.37,134.52,4158.0,132.2571,132.4244,132.2374,132.385,4158.0
2024-01-08 12:50:00,134.5,134.62,134.48,134.62,4623.0,132.3653,132.4834,132.3457,132.4834,4623.0
2024-01-08 12:55:00,134.61,134.68,134.56,134.68,4070.0,132.4736,132.5425,132.4244,132.5425,4070.0
2024-01-08 13:00:00,134.7,134.78,134.7,134.77,4706.0,132.5622,132.6409,132.5622,132.6311,4706.0
2024-01-08 13:05:00,134.79,134.91,134.79,134.83,3100.0,132.6507,132.7688,132.6507,132.6901,3100.0
2024-01-08 13:10:00,134.8,134.81,134.71,134.78,2435.0,132.6606,132.6704,132.572,132.6409,2435.0
2024-01-08 13:15:00,134.79,134.95,134.79,134.85,4530.0,132.6507,132.8082,132.6507,132.7098,4530.0
2024-01-08 13:20:00,134.84,134.89,134.83,134.87,2155.0,132.6999,132.7491,132.6901,132.7295,2155.0
2024-01-08 13:25:00,134.88,134.88,134.76,134.8,4976.0,132.7393,132.7393,132.6212,132.6606,4976.0
2024-01-08 13:30:00,134.81,134.87,134.79,134.82,3000.0,132.6704,132.7295,132.6507,132.6803,3000.0
2024-01-08 13:35:00,134.82,134.82,134.7,134.76,3276.0,132.6803,132.6803,132.5622,132.6212,3276.0
2024-01-08 13:40:00,134.78,134.89,134.78,134.89,2200.0,132.6409,132.7491,132.6409,132.7491,2200.0
2024-01-08 13:45:00,134.91,135.02,134.88,134.97,4200.0,132.7688,132.8771,132.7393,132.8279,4200.0
2024-01-08 13:50:00,134.98,134.98,134.89,134.91,4303.0,132.8377,132.8377,132.7491,132.7688,4303.0
2024-01-08 13:55:00,134.91,134.98,134.91,134.94,3630.0,132.7688,132.8377,132.7688,132.7984,3630.0
2024-01-08 14:00:00,134.96,134.96,134.87,134.92,5530.0,132.818,132.818,132.7295,132.7787,5530.0
2024-01-08 14:05:00,134.92,135.09,134.9,135.09,2682.0,132.7787,132.946,132.759,132.946,2682.0
2024-01-08 14:10:00,135.09,135.16,135.08,135.12,4502.0,132.946,133.0149,132.9361,132.9755,4502.0
2024-01-08 14:15:00,135.13,135.17,135.06,135.1,5725.0,132.9853,133.0247,132.9165,132.9558,5725.0
2024-01-08 14:20:00,135.07,135.14,135.06,135.13,4043.0,132.9263,132.9952,132.9165,132.9853,4043.0
2024-01-08 14:25:00,135.22,135.36,135.21,135.36,3397.0,133.0739,133.2117,133.0641,133.2117,3397.0
2024-01-08 14:30:00,135.37,135.48,135.37,135.41,5443.0,133.2215,133.3298,133.2215,133.2609,5443.0
2024-01-08 14:35:00,135.39,135.55,135.37,135.51,5766.0,133.2412,133.3987,133.2215,133.3593,5766.0
2024-01-08 14:40:00,135.53,135.61,135.51,135.57,5209.0,133.379,133.4577,133.3593,133.4184,5209.0
2024-01-08 14:45:00,135.52,135.69,135.52,135.68,2305.0,133.3692,133.5365,133.3692,133.5266,2305.0
2024-01-08 14:50:00,135.68,135.73,135.66,135.69,5535.0,133.5266,133.5758,133.5069,133.5365,5535.0
2024-01-08 14:55:00,135.67,135.79,135.61,135.65,9509.0,133.5168,133.6349,133.4577,133.4971,9509.0
2024-01-08 15:00:00,135.66,135.84,135.66,135.84,9700.0,133.5069,133.6841,133.5069,133.6841,9700.0
2024-01-08 15:05:00,135.86,135.86,135.7,135.78,5268.0,133.7038,133.7038,133.5463,133.625,5268.0
2024-01-08 15:10:00,135.8,135.8,135.69,135.71,7378.0,133.6447,133.6447,133.5365,133.5561,7378.0
2024-01-08 15:15:00,135.71,135.97,135.71,135.92,5862.0,133.5561,133.812,133.5561,133.7628,5862.0
2024-01-08 15:20:00,135.93,135.97,135.88,135.96,7934.0,133.7726,133.812,133.7234,133.8022,7934.0
2024-01-08 15:25:00,135.94,135.94,135.8,135.81,7111.0,133.7825,133.7825,133.6447,133.6545,7111.0
2024-01-08 15:30:00,135.81,135.92,135.78,135.92,12015.0,133.6545,133.7628,133.625,133.7628,12015.0
2024-01-08 15:35:00,135.92,135.96,135.82,135.94,9845.0,133.7628,133.8022,133.6644,133.7825,9845.0
2024-01-08 15:40:00,135.96,135.96,135.87,135.92,13938.0,133.8022,133.8022,133.7136,133.7628,13938.0
2024-01-08 15:45:00,135.92,135.92,135.78,135.79,14627.0,133.7628,133.7628,133.625,133.6349,14627.0
2024-01-08 15:50:00,135.81,135.92,135.76,135.8,37359.0,133.6545,133.7628,133.6053,133.6447,37359.0
2024-01-08 15:55:00,135.8,135.85,135.73,135.79,96155.0,133.6447,133.6939,133.5758,133.6349,96155.0
2024-01-09 09:30:00,134.89,135.19,134.43,135.08,21929.0,132.7491,133.0444,132.2965,132.9361,21929.0
2024-01-09 09:35:00,135.1,135.1,134.62,134.81,6179.0,132.9558,132.9558,132.4834,132.6704,6179.0
2024-01-09 09:40:00,134.86,134.9,134.44,134.45,4833.0,132.7196,132.759,132.3063,132.3161,4833.0
2024-01-09 09:45:00,134.46,134.64,134.28,134.47,6678.0,132.326,132.5031,132.1488,132.3358,6678.0
2024-01-09 09:50:00,134.51,134.75,134.42,134.59,6022.0,132.3752,132.6114,132.2866,132.4539,6022.0
2024-01-09 09:55:00,134.61,134.69,134.47,134.67,8586.0,132.4736,132.5523,132.3358,132.5326,8586.0
2024-01-09 10:00:00,134.72,134.96,134.72,134.96,6352.0,132.5818,132.818,132.5818,132.818,6352.0
2024-01-09 10:05:00,134.93,135.23,134.86,135.23,8785.0,132.7885,133.0838,132.7196,133.0838,8785.0
2024-01-09 10:10:00,135.2,135.46,135.19,135.34,8372.0,133.0542,133.3101,133.0444,133.192,8372.0
2024-01-09 10:15:00,135.34,135.58,135.34,135.53,7914.0,133.192,133.4282,133.192,133.379,7914.0
2024-01-09 10:20:00,135.52,135.59,135.4,135.55,4217.0,133.3692,133.438,133.2511,133.3987,4217.0
2024-01-09 10:25:00,135.57,135.79,135.55,135.64,9130.0,133.4184,133.6349,133.3987,133.4872,9130.0
2024-01-09 10:30:00,135.6,135.6,135.42,135.56,6346.0,133.4479,133.4479,133.2707,133.4085,6346.0
2024-01-09 10:35:00,135.55,135.65,135.52,135.64,5118.0,133.3987,133.4971,133.3692,133.4872,5118.0
2024-01-09 10:40:00,135.63,135.64,135.55,135.64,5191.0,133.4774,133.4872,133.3987,133.4872,5191.0
2024-01-09 10:45:00,135.64,135.64,135.51,135.59,8882.0,133.4872,133.4872,133.3593,133.438,8882.0
2024-01-09 10:50:00,135.62,135.62,135.53,135.53,5260.0,133.4676,133.4676,133.379,133.379,5260.0
2024-01-09 10:55:00,135.53,135.55,135.41,135.41,6923.0,133.379,133.3987,133.2609,133.2609,6923.0
2024-01-09 11:00:00,135.41,135.5,135.37,135.43,7315.0,133.2609,133.3495,133.2215,133.2806,7315.0
2024-01-09 11:05:00,135.43,135.45,135.34,135.4,4026.0,133.2806,133.3003,133.192,133.2511,4026.0
2024-01-09 11:10:00,135.42,135.47,135.27,135.3,5000.0,133.2707,133.3199,133.1231,133.1526,5000.0
2024-01-09 11:15:00,135.23,135.42,135.23,135.37,6943.0,133.0838,133.2707,133.0838,133.2215,6943.0
2024-01-09 11:20:00,135.38,135.41,135.31,135.34,5800.0,133.2314,133.2609,133.1625,133.192,5800.0
2024-01-09 11:25:00,135.33,135.51,135.32,135.51,6100.0,133.1822,133.3593,133.1723,133.3593,6100.0
2024-01-09 11:30:00,135.55,135.62,135.53,135.6,5112.0,133.3987,133.4676,133.379,133.4479,5112.0
2024-01-09 11:35:00,135.59,135.62,135.52,135.57,5824.0,133.438,133.4676,133.3692,133.4184,5824.0
2024-01-09 11:40:00,135.59,135.68,135.55,135.68,4800.0,133.438,133.5266,133.3987,133.5266,4800.0
2024-01-09 11:45:00,135.69,135.73,135.63,135.66,3200.0,133.5365,133.5758,133.4774,133.5069,3200.0
2024-01-09 11:50:00,135.67,135.72,135.67,135.67,2857.0,133.5168,133.566,133.5168,133.5168,2857.0
2024-01-09 11:55:00,135.72,135.75,135.7,135.75,5284.0,133.566,133.5955,133.5463,133.5955,5284.0
2024-01-09 12:00:00,135.77,135.78,135.62,135.78,4610.0,133.6152,133.625,133.4676,133.625,4610.0
2024-01-09 12:05:00,135.78,135.82,135.74,135.74,2600.0,133.625,133.6644,133.5857,133.5857,2600.0
2024-01-09 12:10:00,135.73,135.77,135.67,135.69,3590.0,133.5758,133.6152,133.5168,133.5365,3590.0
2024-01-09 12:15:00,135.7,135.81,135.7,135.76,4215.0,133.5463,133.6545,133.5463,133.6053,4215.0
2024-01-09 12:20:00,135.77,135.89,135.77,135.89,3685.0,133.6152,133.7333,133.6152,133.7333,3685.0
2024-01-09 12:25:00,135.87,135.9,135.83,135.9,5057.0,133.7136,133.7431,133.6742,133.7431,5057.0
2024-01-09 12:30:00,135.89,135.91,135.67,135.68,5922.0,133.7333,133.753,133.5168,133.5266,5922.0
2024-01-09 12:35:00,135.66,135.69,135.58,135.61,7627.0,133.5069,133.5365,133.4282,133.4577,7627.0
2024-01-09 12:40:00,135.62,135.73,135.61,135.65,3415.0,133.4676,133.5758,133.4577,133.4971,3415.0
2024-01-09 12:45:00,135.65,135.69,135.51,135.52,9094.0,133.4971,133.5365,133.3593,133.3692,9094.0
2024-01-09 12:50:00,135.5,135.58,135.5,135.52,10932.0,133.3495,133.4282,133.3495,133.3692,10932.0
2024-01-09 12:55:00,135.5,135.5,135.39,135.46,3644.0,133.3495,133.3495,133.2412,133.3101,3644.0
2024-01-09 13:00:00,135.44,135.58,135.43,135.53,5946.0,133.2904,133.4282,133.2806,133.379,5946.0
2024-01-09 13:05:00,135.53,135.54,135.4,135.49,2588.0,133.379,133.3888,133.2511,133.3396,2588.0
2024-01-09 13:10:00,135.51,135.68,135.51,135.68,3700.0,133.3593,133.5266,133.3593,133.5266,3700.0
2024-01-09 13:15:00,135.65,135.73,135.65,135.69,3987.0,133.4971,133.5758,133.4971,133.5365,3987.0
2024-01-09 13:20:00,135.69,135.72,135.62,135.64,4069.0,133.5365,133.566,133.4676,133.4872,4069.0
2024-01-09 13:25:00,135.62,135.62,135.51,135.54,2608.0,133.4676,133.4676,133.3593,133.3888,2608.0
2024-01-09 13:30:00,135.53,135.53,135.35,135.53,7117.0,133.379,133.379,133.2018,133.379,7117.0
2024-01-09 13:35:00,135.52,135.59,135.52,135.58,2904.0,133.3692,133.438,133.3692,133.4282,2904.0
2024-01-09 13:40:00,135.56,135.68,135.54,135.66,4204.0,133.4085,133.5266,133.3888,133.5069,4204.0
2024-01-09 13:45:00,135.67,135.85,135.66,135.76,4397.0,133.5168,133.6939,133.5069,133.6053,4397.0
2024-01-09 13:50:00,135.77,135.87,135.77,135.81,4722.0,133.6152,133.7136,133.6152,133.6545,4722.0
2024-01-09 13:55:00,135.8,135.8,135.73,135.74,3246.0,133.6447,133.6447,133.5758,133.5857,3246.0
2024-01-09 14:00:00,135.75,135.8,135.75,135.8,4289.0,133.5955,133.6447,133.5955,133.6447,4289.0
2024-01-09 14:05:00,135.81,135.83,135.7,135.74,3334.0,133.6545,133.6742,133.5463,133.5857,3334.0
2024-01-09 14:10:00,135.77,135.82,135.72,135.72,4029.0,133.6152,133.6644,133.566,133.566,4029.0
2024-01-09 14:15:00,135.65,135.73,135.63,135.7,2946.0,133.4971,133.5758,133.4774,133.5463,2946.0
2024-01-09 14:20:00,135.69,135.79,135.67,135.73,5200.0,133.5365,133.6349,133.5168,133.5758,5200.0
2024-01-09 14:25:00,135.75,135.81,135.7,135.71,4638.0,133.5955,133.6545,133.5463,133.5561,4638.0
2024-01-09 14:30:00,135.69,135.75,135.66,135.73,8493.0,133.5365,133.5955,133.5069,133.5758,8493.0
2024-01-09 14:35:00,135.75,135.85,135.71,135.81,26323.0,133.5955,133.6939,133.5561,133.6545,26323.0
2024-01-09 14:40:00,135.82,135.92,135.82,135.9,9172.0,133.6644,133.7628,133.6644,133.7431,9172.0
2024-01-09 14:45:00,135.9,136.02,135.9,136.02,12050.0,133.7431,133.8612,133.7431,133.8612,12050.0
2024-01-09 14:50:00,136.01,136.03,135.9,136.01,8675.0,133.8514,133.8711,133.7431,133.8514,8675.0
2024-01-09 14:55:00,136.0,136.06,135.98,136.03,8682.0,133.8415,133.9006,133.8219,133.8711,8682.0
2024-01-09 15:00:00,136.03,136.06,135.97,136.0,7043.0,133.8711,133.9006,133.812,133.8415,7043.0
2024-01-09 15:05:00,136.03,136.03,135.82,135.91,26335.0,133.8711,133.8711,133.6644,133.753,26335.0
2024-01-09 15:10:00,135.95,136.11,135.95,136.08,24187.0,133.7923,133.9498,133.7923,133.9203,24187.0
2024-01-09 15:15:00,136.05,136.15,135.99,136.14,7304.0,133.8907,133.9892,133.8317,133.9793,7304.0
2024-01-09 15:20:00,136.12,136.2,135.98,136.0,11672.0,133.9596,134.0384,133.8219,133.8415,11672.0
2024-01-09 15:25:00,136.01,136.06,135.97,136.0,9274.0,133.8514,133.9006,133.812,133.8415,9274.0
2024-01-09 15:30:00,136.0,136.02,135.8,135.87,17623.0,133.8415,133.8612,133.6447,133.7136,17623.0
2024-01-09 15:35:00,135.87,135.91,135.79,135.9,19633.0,133.7136,133.753,133.6349,133.7431,19633.0
2024-01-09 15:40:00,135.91,135.91,135.77,135.81,16949.0,133.753,133.753,133.6152,133.6545,16949.0
2024-01-09 15:45:00,135.81,135.89,135.8,135.82,22051.0,133.6545,133.7333,133.6447,133.6644,22051.0
2024-01-09 15:50:00,135.84,135.95,135.76,135.92,37039.0,133.6841,133.7923,133.6053,133.7628,37039.0
2024-01-09 15:55:00,135.94,136.0,135.79,135.89,100453.0,133.7825,133.8415,133.6349,133.7333,100453.0
2024-01-10 09:30:00,136.17,137.02,136.0,136.24,26754.0,134.0088,134.8453,133.8415,134.0777,26754.0
2024-01-10 09:35:00,136.42,136.56,136.25,136.49,3767.0,134.2549,134.3926,134.0876,134.3238,3767.0
2024-01-10 09:40:00,136.61,136.98,136.55,136.98,11351.0,134.4419,134.806,134.3828,134.806,11351.0
2024-01-10 09:45:00,136.97,136.98,136.71,136.83,5850.0,134.7961,134.806,134.5403,134.6584,5850.0
2024-01-10 09:50:00,136.92,136.92,136.33,136.33,3427.0,134.7469,134.7469,134.1663,134.1663,3427.0
2024-01-10 09:55:00,136.3,136.57,136.28,136.36,6266.0,134.1368,134.4025,134.1171,134.1958,6266.0
2024-01-10 10:00:00,136.39,136.54,136.29,136.47,9480.0,134.2253,134.373,134.1269,134.3041,9480.0
2024-01-10 10:05:00,136.39,136.45,136.18,136.23,5424.0,134.2253,134.2844,134.0187,134.0679,5424.0
2024-01-10 10:10:00,136.23,136.3,136.19,136.24,2890.0,134.0679,134.1368,134.0285,134.0777,2890.0
2024-01-10 10:15:00,136.2,136.29,136.08,136.08,2794.0,134.0384,134.1269,133.9203,133.9203,2794.0
2024-01-10 10:20:00,136.13,136.2,136.12,136.17,2451.0,133.9695,134.0384,133.9596,134.0088,2451.0
2024-01-10 10:25:00,136.11,136.15,136.05,136.1,2774.0,133.9498,133.9892,133.8907,133.9399,2774.0
2024-01-10 10:30:00,136.15,136.19,135.97,136.05,3029.0,133.9892,134.0285,133.812,133.8907,3029.0
2024-01-10 10:35:00,136.09,136.09,135.78,135.78,2956.0,133.9301,133.9301,133.625,133.625,2956.0
2024-01-10 10:40:00,135.72,135.74,135.68,135.71,3603.0,133.566,133.5857,133.5266,133.5561,3603.0
2024-01-10 10:45:00,135.72,135.83,135.6,135.82,7718.0,133.566,133.6742,133.4479,133.6644,7718.0
2024-01-10 10:50:00,135.85,135.93,135.83,135.93,4720.0,133.6939,133.7726,133.6742,133.7726,4720.0
2024-01-10 10:55:00,135.96,135.97,135.89,135.94,2500.0,133.8022,133.812,133.7333,133.7825,2500.0
2024-01-10 11:00:00,135.92,136.11,135.92,136.08,3900.0,133.7628,133.9498,133.7628,133.9203,3900.0
2024-01-10 11:05:00,136.09,136.1,136.02,136.03,2400.0,133.9301,133.9399,133.8612,133.8711,2400.0
2024-01-10 11:10:00,136.03,136.05,135.89,135.94,5489.0,133.8711,133.8907,133.7333,133.7825,5489.0
2024-01-10 11:15:00,135.94,135.98,135.91,135.97,6382.0,133.7825,133.8219,133.753,133.812,6382.0
2024-01-10 11:20:00,135.97,136.09,135.97,136.09,3453.0,133.812,133.9301,133.812,133.9301,3453.0
2024-01-10 11:25:00,136.05,136.18,136.0,136.06,7052.0,133.8907,134.0187,133.8415,133.9006,7052.0
2024-01-10 11:30:00,136.01,136.06,135.89,135.89,8522.0,133.8514,133.9006,133.7333,133.7333,8522.0
2024-01-10 11:35:00,135.92,136.03,135.92,135.98,7941.0,133.7628,133.8711,133.7628,133.8219,7941.0
2024-01-10 11:40:00,135.98,136.06,135.98,136.02,18116.0,133.8219,133.9006,133.8219,133.8612,18116.0
2024-01-10 11:45:00,136.01,136.02,135.95,135.95,3533.0,133.8514,133.8612,133.7923,133.7923,3533.0
2024-01-10 11:50:00,135.96,136.02,135.94,135.99,6011.0,133.8022,133.8612,133.7825,133.8317,6011.0
2024-01-10 11:55:00,135.97,136.19,135.97,136.17,24096.0,133.812,134.0285,133.812,134.0088,24096.0
2024-01-10 12:00:00,136.19,136.24,136.17,136.23,3236.0,134.0285,134.0777,134.0088,134.0679,3236.0
2024-01-10 12:05:00,136.19,136.25,136.15,136.25,5948.0,134.0285,134.0876,133.9892,134.0876,5948.0
2024-01-10 12:10:00,136.25,136.33,136.25,136.32,2116.0,134.0876,134.1663,134.0876,134.1565,2116.0
2024-01-10 12:15:00,136.3,136.32,136.17,136.2,6664.0,134.1368,134.1565,134.0088,134.0384,6664.0
2024-01-10 12:20:00,136.22,136.29,136.14,136.19,4151.0,134.058,134.1269,133.9793,134.0285,4151.0
2024-01-10 12:25:00,136.26,136.27,136.21,136.25,3300.0,134.0974,134.1072,134.0482,134.0876,3300.0
2024-01-10 12:30:00,136.25,136.28,136.2,136.23,2543.0,134.0876,134.1171,134.0384,134.0679,2543.0
2024-01-10 12:35:00,136.14,136.14,136.05,136.09,1341.0,133.9793,133.9793,133.8907,133.9301,1341.0
2024-01-10 12:40:00,136.1,136.1,136.01,136.05,1447.0,133.9399,133.9399,133.8514,133.8907,1447.0
2024-01-10 12:45:00,136.02,136.1,136.02,136.1,3213.0,133.8612,133.9399,133.8612,133.9399,3213.0
2024-01-10 12:50:00,136.07,136.09,136.04,136.04,2132.0,133.9104,133.9301,133.8809,133.8809,2132.0
2024-01-10 12:55:00,136.04,136.14,136.04,136.12,2699.0,133.8809,133.9793,133.8809,133.9596,2699.0
2024-01-10 13:00:00,136.12,136.2,136.03,136.2,4015.0,133.9596,134.0384,133.8711,134.0384,4015.0
2024-01-10 13:05:00,136.22,136.25,136.09,136.09,2430.0,134.058,134.0876,133.9301,133.9301,2430.0
2024-01-10 13:10:00,136.06,136.06,135.95,136.03,3803.0,133.9006,133.9006,133.7923,133.8711,3803.0
2024-01-10 13:15:00,136.06,136.19,136.06,136.12,1602.0,133.9006,134.0285,133.9006,133.9596,1602.0
2024-01-10 13:20:00,136.14,136.15,136.08,136.15,2764.0,133.9793,133.9892,133.9203,133.9892,2764.0
2024-01-10 13:25:00,136.12,136.12,136.03,136.03,2347.0,133.9596,133.9596,133.8711,133.8711,2347.0
2024-01-10 13:30:00,136.02,136.1,135.97,136.1,3635.0,133.8612,133.9399,133.812,133.9399,3635.0
2024-01-10 13:35:00,136.11,136.11,135.98,136.08,2382.0,133.9498,133.9498,133.8219,133.9203,2382.0
2024-01-10 13:40:00,136.11,136.14,136.07,136.08,1300.0,133.9498,133.9793,133.9104,133.9203,1300.0
2024-01-10 13:45:00,136.07,136.08,136.03,136.06,2040.0,133.9104,133.9203,133.8711,133.9006,2040.0
2024-01-10 13:50:00,136.06,136.11,136.02,136.11,4157.0,133.9006,133.9498,133.8612,133.9498,4157.0
2024-01-10 13:55:00,136.09,136.18,136.08,136.12,4047.0,133.9301,134.0187,133.9203,133.9596,4047.0
2024-01-10 14:00:00,136.12,136.14,136.11,136.14,2687.0,133.9596,133.9793,133.9498,133.9793,2687.0
2024-01-10 14:05:00,136.12,136.15,136.11,136.12,4167.0,133.9596,133.9892,133.9498,133.9596,4167.0
2024-01-10 14:10:00,136.14,136.39,136.14,136.28,5724.0,133.9793,134.2253,133.9793,134.1171,5724.0
2024-01-10 14:15:00,136.31,136.35,136.26,136.26,2219.0,134.1466,134.186,134.0974,134.0974,2219.0
2024-01-10 14:20:00,136.28,136.33,136.23,136.33,3425.0,134.1171,134.1663,134.0679,134.1663,3425.0
2024-01-10 14:25:00,136.34,136.37,136.29,136.35,4671.0,134.1761,134.2057,134.1269,134.186,4671.0
2024-01-10 14:30:00,136.37,136.37,136.27,136.29,2200.0,134.2057,134.2057,134.1072,134.1269,2200.0
2024-01-10 14:35:00,136.27,136.31,136.24,136.25,8023.0,134.1072,134.1466,134.0777,134.0876,8023.0
2024-01-10 14:40:00,136.29,136.36,136.29,136.36,6692.0,134.1269,134.1958,134.1269,134.1958,6692.0
2024-01-10 14:45:00,136.39,136.42,136.35,136.35,2905.0,134.2253,134.2549,134.186,134.186,2905.0
2024-01-10 14:50:00,136.37,136.56,136.36,136.47,7192.0,134.2057,134.3926,134.1958,134.3041,7192.0
2024-01-10 14:55:00,136.46,136.5,136.43,136.49,6462.0,134.2942,134.3336,134.2647,134.3238,6462.0
2024-01-10 15:00:00,136.53,136.53,136.42,136.44,4707.0,134.3631,134.3631,134.2549,134.2745,4707.0
2024-01-10 15:05:00,136.44,136.52,136.39,136.41,14649.0,134.2745,134.3533,134.2253,134.245,14649.0
2024-01-10 15:10:00,136.4,136.4,136.18,136.24,12000.0,134.2352,134.2352,134.0187,134.0777,12000.0
2024-01-10 15:15:00,136.21,136.3,136.16,136.16,14562.0,134.0482,134.1368,133.999,133.999,14562.0
2024-01-10 15:20:00,136.19,136.24,136.08,136.15,67036.0,134.0285,134.0777,133.9203,133.9892,67036.0
2024-01-10 15:25:00,136.18,136.42,136.18,136.23,18110.0,134.0187,134.2549,134.0187,134.0679,18110.0
2024-01-10 15:30:00,136.17,136.26,136.16,136.18,15092.0,134.0088,134.0974,133.999,134.0187,15092.0
2024-01-10 15:35:00,136.19,136.19,136.12,136.13,9736.0,134.0285,134.0285,133.9596,133.9695,9736.0
2024-01-10 15:40:00,136.11,136.11,135.95,135.99,8959.0,133.9498,133.9498,133.7923,133.8317,8959.0
2024-01-10 15:45:00,135.98,136.02,135.87,135.89,10103.0,133.8219,133.8612,133.7136,133.7333,10103.0
2024-01-10 15:50:00,135.87,135.96,135.82,135.96,19719.0,133.7136,133.8022,133.6644,133.8022,19719.0
2024-01-10 15:55:00,135.98,136.07,135.83,135.94,126406.0,133.8219,133.9104,133.6742,133.7825,126406.0
2024-01-11 09:30:00,135.73,135.93,135.34,135.63,21476.0,133.5758,133.7726,133.192,133.4774,21476.0
2024-01-11 09:35:00,135.78,136.1,135.71,135.84,4961.0,133.625,133.9399,133.5561,133.6841,4961.0
2024-01-11 09:40:00,135.88,135.92,135.68,135.7,12245.0,133.7234,133.7628,133.5266,133.5463,12245.0
2024-01-11 09:45:00,135.75,135.75,135.48,135.56,5696.0,133.5955,133.5955,133.3298,133.4085,5696.0
2024-01-11 09:50:00,135.61,135.77,135.54,135.56,7553.0,133.4577,133.6152,133.3888,133.4085,7553.0
2024-01-11 09:55:00,135.54,135.59,135.25,135.36,6244.0,133.3888,133.438,133.1034,133.2117,6244.0
2024-01-11 10:00:00,135.43,135.56,135.38,135.42,12098.0,133.2806,133.4085,133.2314,133.2707,12098.0
2024-01-11 10:05:00,135.39,135.41,135.16,135.4,5300.0,133.2412,133.2609,133.0149,133.2511,5300.0
2024-01-11 10:10:00,135.39,135.5,135.18,135.18,9918.0,133.2412,133.3495,133.0345,133.0345,9918.0
2024-01-11 10:15:00,135.18,135.56,135.18,135.52,4000.0,133.0345,133.4085,133.0345,133.3692,4000.0
2024-01-11 10:20:00,135.48,135.65,135.41,135.61,5049.0,133.3298,133.4971,133.2609,133.4577,5049.0
2024-01-11 10:25:00,135.62,135.65,135.56,135.63,5435.0,133.4676,133.4971,133.4085,133.4774,5435.0
2024-01-11 10:30:00,135.65,135.81,135.64,135.68,9092.0,133.4971,133.6545,133.4872,133.5266,9092.0
2024-01-11 10:35:00,135.7,135.82,135.68,135.81,2797.0,133.5463,133.6644,133.5266,133.6545,2797.0
2024-01-11 10:40:00,135.9,135.9,135.78,135.85,4865.0,133.7431,133.7431,133.625,133.6939,4865.0
2024-01-11 10:45:00,135.89,135.92,135.76,135.82,7562.0,133.7333,133.7628,133.6053,133.6644,7562.0
2024-01-11 10:50:00,135.85,135.85,135.62,135.66,27675.0,133.6939,133.6939,133.4676,133.5069,27675.0
2024-01-11 10:55:00,135.64,135.74,135.62,135.67,6162.0,133.4872,133.5857,133.4676,133.5168,6162.0
2024-01-11 11:00:00,135.69,135.77,135.55,135.56,4878.0,133.5365,133.6152,133.3987,133.4085,4878.0
2024-01-11 11:05:00,135.56,135.6,135.5,135.54,12465.0,133.4085,133.4479,133.3495,133.3888,12465.0
2024-01-11 11:10:00,135.55,135.64,135.26,135.26,10062.0,133.3987,133.4872,133.1133,133.1133,10062.0
2024-01-11 11:15:00,135.26,135.38,135.26,135.34,4885.0,133.1133,133.2314,133.1133,133.192,4885.0
2024-01-11 11:20:00,135.37,135.47,135.36,135.37,4854.0,133.2215,133.3199,133.2117,133.2215,4854.0
2024-01-11 11:25:00,135.36,135.37,135.26,135.3,4259.0,133.2117,133.2215,133.1133,133.1526,4259.0
2024-01-11 11:30:00,135.28,135.38,135.18,135.38,10784.0,133.133,133.2314,133.0345,133.2314,10784.0
2024-01-11 11:35:00,135.38,135.44,135.24,135.24,6676.0,133.2314,133.2904,133.0936,133.0936,6676.0
2024-01-11 11:40:00,135.27,135.39,135.26,135.26,3233.0,133.1231,133.2412,133.1133,133.1133,3233.0
2024-01-11 11:45:00,135.26,135.36,135.13,135.36,5615.0,133.1133,133.2117,132.9853,133.2117,5615.0
2024-01-11 11:50:00,135.41,135.47,135.18,135.18,3900.0,133.2609,133.3199,133.0345,133.0345,3900.0
2024-01-11 11:55:00,135.18,135.21,135.11,135.18,3000.0,133.0345,133.0641,132.9657,133.0345,3000.0
2024-01-11 12:00:00,135.19,135.24,135.1,135.19,3690.0,133.0444,133.0936,132.9558,133.0444,3690.0
2024-01-11 12:05:00,135.19,135.19,135.07,135.08,3970.0,133.0444,133.0444,132.9263,132.9361,3970.0
2024-01-11 12:10:00,135.07,135.14,135.07,135.11,3400.0,132.9263,132.9952,132.9263,132.9657,3400.0
2024-01-11 12:15:00,135.13,135.13,135.02,135.09,5413.0,132.9853,132.9853,132.8771,132.946,5413.0
2024-01-11 12:20:00,135.09,135.13,134.98,135.09,3521.0,132.946,132.9853,132.8377,132.946,3521.0
2024-01-11 12:25:00,135.12,135.18,135.09,135.14,2561.0,132.9755,133.0345,132.946,132.9952,2561.0
2024-01-11 12:30:00,135.18,135.28,135.18,135.21,3394.0,133.0345,133.133,133.0345,133.0641,3394.0
2024-01-11 12:35:00,135.24,135.25,135.16,135.19,4475.0,133.0936,133.1034,133.0149,133.0444,4475.0
2024-01-11 12:40:00,135.22,135.38,135.21,135.31,3097.0,133.0739,133.2314,133.0641,133.1625,3097.0
2024-01-11 12:45:00,135.29,135.36,135.29,135.36,3200.0,133.1428,133.2117,133.1428,133.2117,3200.0
2024-01-11 12:50:00,135.36,135.37,135.25,135.25,2548.0,133.2117,133.2215,133.1034,133.1034,2548.0
2024-01-11 12:55:00,135.3,135.35,135.27,135.32,5154.0,133.1526,133.2018,133.1231,133.1723,5154.0
2024-01-11 13:00:00,135.37,135.48,135.36,135.43,3448.0,133.2215,133.3298,133.2117,133.2806,3448.0
2024-01-11 13:05:00,135.47,135.47,135.4,135.44,3110.0,133.3199,133.3199,133.2511,133.2904,3110.0
2024-01-11 13:10:00,135.45,135.59,135.45,135.59,1700.0,133.3003,133.438,133.3003,133.438,1700.0
2024-01-11 13:15:00,135.59,135.7,135.59,135.62,4709.0,133.438,133.5463,133.438,133.4676,4709.0
2024-01-11 13:20:00,135.6,135.66,135.57,135.66,2627.0,133.4479,133.5069,133.4184,133.5069,2627.0
2024-01-11 13:25:00,135.65,135.66,135.6,135.66,3457.0,133.4971,133.5069,133.4479,133.5069,3457.0
2024-01-11 13:30:00,135.67,135.7,135.62,135.67,3685.0,133.5168,133.5463,133.4676,133.5168,3685.0
2024-01-11 13:35:00,135.71,135.76,135.54,135.56,6330.0,133.5561,133.6053,133.3888,133.4085,6330.0
2024-01-11 13:40:00,135.56,135.57,135.52,135.54,3230.0,133.4085,133.4184,133.3692,133.3888,3230.0
2024-01-11 13:45:00,135.56,135.56,135.42,135.45,10566.0,133.4085,133.4085,133.2707,133.3003,10566.0
2024-01-11 13:50:00,135.47,135.59,135.43,135.53,13585.0,133.3199,133.438,133.2806,133.379,13585.0
2024-01-11 13:55:00,135.5,135.67,135.48,135.64,6748.0,133.3495,133.5168,133.3298,133.4872,6748.0
2024-01-11 14:00:00,135.66,135.82,135.66,135.69,6176.0,133.5069,133.6644,133.5069,133.5365,6176.0
2024-01-11 14:05:00,135.67,135.71,135.6,135.65,16713.0,133.5168,133.5561,133.4479,133.4971,16713.0
2024-01-11 14:10:00,135.63,135.71,135.62,135.67,12427.0,133.4774,133.5561,133.4676,133.5168,12427.0
2024-01-11 14:15:00,135.67,135.8,135.67,135.69,8415.0,133.5168,133.6447,133.5168,133.5365,8415.0
2024-01-11 14:20:00,135.69,135.75,135.69,135.73,3187.0,133.5365,133.5955,133.5365,133.5758,3187.0
2024-01-11 14:25:00,135.75,135.91,135.72,135.91,4990.0,133.5955,133.753,133.566,133.753,4990.0
2024-01-11 14:30:00,135.94,135.96,135.75,135.76,8085.0,133.7825,133.8022,133.5955,133.6053,8085.0
2024-01-11 14:35:00,135.75,135.78,135.71,135.76,6210.0,133.5955,133.625,133.5561,133.6053,6210.0
2024-01-11 14:40:00,135.77,135.84,135.72,135.76,8156.0,133.6152,133.6841,133.566,133.6053,8156.0
2024-01-11 14:45:00,135.77,135.83,135.74,135.82,5513.0,133.6152,133.6742,133.5857,133.6644,5513.0
2024-01-11 14:50:00,135.84,135.97,135.82,135.91,24079.0,133.6841,133.812,133.6644,133.753,24079.0
2024-01-11 14:55:00,135.92,135.96,135.9,135.94,4977.0,133.7628,133.8022,133.7431,133.7825,4977.0
2024-01-11 15:00:00,135.93,135.93,135.85,135.87,2562.0,133.7726,133.7726,133.6939,133.7136,2562.0
2024-01-11 15:05:00,135.92,135.97,135.89,135.96,5827.0,133.7628,133.812,133.7333,133.8022,5827.0
2024-01-11 15:10:00,135.96,136.07,135.86,136.05,4945.0,133.8022,133.9104,133.7038,133.8907,4945.0
2024-01-11 15:15:00,136.05,136.05,135.83,135.92,7717.0,133.8907,133.8907,133.6742,133.7628,7717.0
2024-01-11 15:20:00,135.96,136.06,135.96,136.04,5058.0,133.8022,133.9006,133.8022,133.8809,5058.0
2024-01-11 15:25:00,136.04,136.16,135.97,136.01,10534.0,133.8809,133.999,133.812,133.8514,10534.0
2024-01-11 15:30:00,136.04,136.14,136.04,136.13,7942.0,133.8809,133.9793,133.8809,133.9695,7942.0
2024-01-11 15:35:00,136.12,136.12,136.02,136.07,9574.0,133.9596,133.9596,133.8612,133.9104,9574.0
2024-01-11 15:40:00,136.08,136.2,135.95,136.15,127535.0,133.9203,134.0384,133.7923,133.9892,127535.0
2024-01-11 15:45:00,136.18,136.49,136.18,136.43,17069.0,134.0187,134.3238,134.0187,134.2647,17069.0
2024-01-11 15:50:00,136.42,136.59,136.35,136.59,40187.0,134.2549,134.4222,134.186,134.4222,40187.0
2024-01-11 15:55:00,136.6,136.9,136.59,136.78,119382.0,134.432,134.7272,134.4222,134.6092,119382.0
2024-01-12 09:30:00,137.23,137.47,136.62,136.71,17523.0,135.052,135.2882,134.4517,134.5403,17523.0
2024-01-12 09:35:00,136.66,136.86,136.56,136.86,7202.0,134.4911,134.6879,134.3926,134.6879,7202.0
2024-01-12 09:40:00,136.8,137.13,136.71,136.95,3802.0,134.6288,134.9536,134.5403,134.7765,3802.0
2024-01-12 09:45:00,136.98,137.29,136.98,137.0,2963.0,134.806,135.1111,134.806,134.8257,2963.0
2024-01-12 09:50:00,136.96,137.12,136.93,137.11,2766.0,134.7863,134.9438,134.7568,134.9339,2766.0
2024-01-12 09:55:00,137.06,137.06,136.97,136.98,3783.0,134.8847,134.8847,134.7961,134.806,3783.0
2024-01-12 10:00:00,137.0,137.03,136.55,136.57,11673.0,134.8257,134.8552,134.3828,134.4025,11673.0
2024-01-12 10:05:00,136.63,136.89,136.62,136.81,4821.0,134.4615,134.7174,134.4517,134.6387,4821.0
2024-01-12 10:10:00,136.83,136.83,136.6,136.6,7214.0,134.6584,134.6584,134.432,134.432,7214.0
2024-01-12 10:15:00,136.57,136.67,136.29,136.29,2880.0,134.4025,134.5009,134.1269,134.1269,2880.0
2024-01-12 10:20:00,136.28,136.51,136.28,136.49,3471.0,134.1171,134.3434,134.1171,134.3238,3471.0
2024-01-12 10:25:00,136.53,136.53,136.37,136.41,2090.0,134.3631,134.3631,134.2057,134.245,2090.0
2024-01-12 10:30:00,136.44,136.58,136.32,136.32,7349.0,134.2745,134.4123,134.1565,134.1565,7349.0
2024-01-12 10:35:00,136.37,136.38,136.25,136.25,5900.0,134.2057,134.2155,134.0876,134.0876,5900.0
2024-01-12 10:40:00,136.28,136.39,136.16,136.32,5355.0,134.1171,134.2253,133.999,134.1565,5355.0
2024-01-12 10:45:00,136.3,136.34,136.21,136.21,6806.0,134.1368,134.1761,134.0482,134.0482,6806.0
2024-01-12 10:50:00,136.19,136.2,136.11,136.17,4253.0,134.0285,134.0384,133.9498,134.0088,4253.0
2024-01-12 10:55:00,136.13,136.27,136.11,136.17,7016.0,133.9695,134.1072,133.9498,134.0088,7016.0
2024-01-12 11:00:00,136.17,136.18,136.04,136.14,4196.0,134.0088,134.0187,133.8809,133.9793,4196.0
2024-01-12 11:05:00,136.12,136.29,136.12,136.28,6309.0,133.9596,134.1269,133.9596,134.1171,6309.0
2024-01-12 11:10:00,136.31,136.33,136.24,136.32,5605.0,134.1466,134.1663,134.0777,134.1565,5605.0
2024-01-12 11:15:00,136.37,136.47,136.34,136.42,4107.0,134.2057,134.3041,134.1761,134.2549,4107.0
2024-01-12 11:20:00,136.4,136.53,136.38,136.51,3100.0,134.2352,134.3631,134.2155,134.3434,3100.0
2024-01-12 11:25:00,136.49,136.51,136.38,136.38,4349.0,134.3238,134.3434,134.2155,134.2155,4349.0
2024-01-12 11:30:00,136.42,136.59,136.41,136.59,3451.0,134.2549,134.4222,134.245,134.4222,3451.0
2024-01-12 11:35:00,136.58,136.58,136.22,136.31,5270.0,134.4123,134.4123,134.058,134.1466,5270.0
2024-01-12 11:40:00,136.28,136.37,136.28,136.37,2545.0,134.1171,134.2057,134.1171,134.2057,2545.0
2024-01-12 11:45:00,136.37,136.49,136.32,136.43,4069.0,134.2057,134.3238,134.1565,134.2647,4069.0
2024-01-12 11:50:00,136.45,136.48,136.36,136.44,2852.0,134.2844,134.3139,134.1958,134.2745,2852.0
2024-01-12 11:55:00,136.43,136.46,136.38,136.38,4698.0,134.2647,134.2942,134.2155,134.2155,4698.0
2024-01-12 12:00:00,136.43,136.43,136.29,136.29,3418.0,134.2647,134.2647,134.1269,134.1269,3418.0
2024-01-12 12:05:00,136.3,136.37,136.29,136.34,2108.0,134.1368,134.2057,134.1269,134.1761,2108.0
2024-01-12 12:10:00,136.37,136.39,136.32,136.34,2248.0,134.2057,134.2253,134.1565,134.1761,2248.0
2024-01-12 12:15:00,136.34,136.44,136.34,136.44,2029.0,134.1761,134.2745,134.1761,134.2745,2029.0
2024-01-12 12:20:00,136.47,136.54,136.46,136.47,4894.0,134.3041,134.373,134.2942,134.3041,4894.0
2024-01-12 12:25:00,136.41,136.41,136.35,136.41,1900.0,134.245,134.245,134.186,134.245,1900.0
2024-01-12 12:30:00,136.43,136.48,136.32,136.38,4121.0,134.2647,134.3139,134.1565,134.2155,4121.0
2024-01-12 12:35:00,136.38,136.41,136.34,136.41,1698.0,134.2155,134.245,134.1761,134.245,1698.0
2024-01-12 12:40:00,136.41,136.43,136.33,136.42,1500.0,134.245,134.2647,134.1663,134.2549,1500.0
2024-01-12 12:45:00,136.43,136.44,136.4,136.43,2622.0,134.2647,134.2745,134.2352,134.2647,2622.0
2024-01-12 12:50:00,136.41,136.54,136.36,136.51,3387.0,134.245,134.373,134.1958,134.3434,3387.0
2024-01-12 12:55:00,136.55,136.55,136.46,136.52,3321.0,134.3828,134.3828,134.2942,134.3533,3321.0
2024-01-12 13:00:00,136.64,136.64,136.6,136.61,2203.0,134.4714,134.4714,134.432,134.4419,2203.0
2024-01-12 13:05:00,136.61,136.7,136.52,136.54,9550.0,134.4419,134.5304,134.3533,134.373,9550.0
2024-01-12 13:10:00,136.52,136.6,136.52,136.57,5681.0,134.3533,134.432,134.3533,134.4025,5681.0
2024-01-12 13:15:00,136.56,136.63,136.54,136.57,2329.0,134.3926,134.4615,134.373,134.4025,2329.0
2024-01-12 13:20:00,136.58,136.65,136.54,136.59,7764.0,134.4123,134.4812,134.373,134.4222,7764.0
2024-01-12 13:25:00,136.57,136.58,136.53,136.53,5088.0,134.4025,134.4123,134.3631,134.3631,5088.0
2024-01-12 13:30:00,136.55,136.57,136.49,136.53,3434.0,134.3828,134.4025,134.3238,134.3631,3434.0
2024-01-12 13:35:00,136.51,136.55,136.47,136.52,2515.0,134.3434,134.3828,134.3041,134.3533,2515.0
2024-01-12 13:40:00,136.55,136.57,136.53,136.54,5422.0,134.3828,134.4025,134.3631,134.373,5422.0
2024-01-12 13:45:00,136.56,136.68,136.55,136.67,4208.0,134.3926,134.5107,134.3828,134.5009,4208.0
2024-01-12 13:50:00,136.71,136.71,136.57,136.58,8039.0,134.5403,134.5403,134.4025,134.4123,8039.0
2024-01-12 13:55:00,136.6,136.61,136.55,136.6,9283.0,134.432,134.4419,134.3828,134.432,9283.0
2024-01-12 14:00:00,136.59,136.74,136.58,136.74,3371.0,134.4222,134.5698,134.4123,134.5698,3371.0
2024-01-12 14:05:00,136.75,136.78,136.65,136.65,5210.0,134.5796,134.6092,134.4812,134.4812,5210.0
2024-01-12 14:10:00,136.64,136.67,136.6,136.65,2721.0,134.4714,134.5009,134.432,134.4812,2721.0
2024-01-12 14:15:00,136.64,136.64,136.52,136.54,5621.0,134.4714,134.4714,134.3533,134.373,5621.0
2024-01-12 14:20:00,136.53,136.54,136.45,136.52,2112.0,134.3631,134.373,134.2844,134.3533,2112.0
2024-01-12 14:25:00,136.53,136.55,136.47,136.52,2323.0,134.3631,134.3828,134.3041,134.3533,2323.0
2024-01-12 14:30:00,136.52,136.52,136.39,136.47,7710.0,134.3533,134.3533,134.2253,134.3041,7710.0
2024-01-12 14:35:00,136.48,136.57,136.41,136.57,1823.0,134.3139,134.4025,134.245,134.4025,1823.0
2024-01-12 14:40:00,136.54,136.56,136.47,136.5,3323.0,134.373,134.3926,134.3041,134.3336,3323.0
2024-01-12 14:45:00,136.49,136.51,136.45,136.47,2443.0,134.3238,134.3434,134.2844,134.3041,2443.0
2024-01-12 14:50:00,136.47,136.56,136.47,136.5,3752.0,134.3041,134.3926,134.3041,134.3336,3752.0
2024-01-12 14:55:00,136.48,136.5,136.41,136.42,3648.0,134.3139,134.3336,134.245,134.2549,3648.0
2024-01-12 15:00:00,136.41,136.42,136.38,136.38,3021.0,134.245,134.2549,134.2155,134.2155,3021.0
2024-01-12 15:05:00,136.36,136.49,136.33,136.4,3130.0,134.1958,134.3238,134.1663,134.2352,3130.0
2024-01-12 15:10:00,136.39,136.47,136.39,136.46,3974.0,134.2253,134.3041,134.2253,134.2942,3974.0
2024-01-12 15:15:00,136.45,136.48,136.31,136.31,4230.0,134.2844,134.3139,134.1466,134.1466,4230.0
2024-01-12 15:20:00,136.31,136.37,136.27,136.37,4966.0,134.1466,134.2057,134.1072,134.2057,4966.0
2024-01-12 15:25:00,136.39,136.54,136.39,136.51,5594.0,134.2253,134.373,134.2253,134.3434,5594.0
2024-01-12 15:30:00,136.53,136.59,136.5,136.52,10954.0,134.3631,134.4222,134.3336,134.3533,10954.0
2024-01-12 15:35:00,136.52,136.6,136.52,136.52,6047.0,134.3533,134.432,134.3533,134.3533,6047.0
2024-01-12 15:40:00,136.49,136.63,136.46,136.63,6307.0,134.3238,134.4615,134.2942,134.4615,6307.0
2024-01-12 15:45:00,136.62,136.68,136.6,136.67,9397.0,134.4517,134.5107,134.432,134.5009,9397.0
2024-01-12 15:50:00,136.68,136.8,136.68,136.79,24007.0,134.5107,134.6288,134.5107,134.619,24007.0
2024-01-12 15:55:00,136.74,136.78,136.57,136.58,55669.0,134.5698,134.6092,134.4025,134.4123,55669.0
2024-01-16 09:30:00,136.0,136.39,135.96,136.33,16850.0,133.8415,134.2253,133.8022,134.1663,16850.0
2024-01-16 09:35:00,136.37,136.64,136.29,136.56,8982.0,134.2057,134.4714,134.1269,134.3926,8982.0
2024-01-16 09:40:00,136.61,136.86,136.59,136.62,7672.0,134.4419,134.6879,134.4222,134.4517,7672.0
2024-01-16 09:45:00,136.59,136.78,136.58,136.76,8038.0,134.4222,134.6092,134.4123,134.5895,8038.0
2024-01-16 09:50:00,136.83,136.9,136.4,136.4,5525.0,134.6584,134.7272,134.2352,134.2352,5525.0
2024-01-16 09:55:00,136.43,136.43,136.23,136.31,3362.0,134.2647,134.2647,134.0679,134.1466,3362.0
2024-01-16 10:00:00,136.29,136.62,136.26,136.46,6288.0,134.1269,134.4517,134.0974,134.2942,6288.0
2024-01-16 10:05:00,136.42,136.47,136.14,136.26,4718.0,134.2549,134.3041,133.9793,134.0974,4718.0
2024-01-16 10:10:00,136.27,136.55,136.25,136.55,7211.0,134.1072,134.3828,134.0876,134.3828,7211.0
2024-01-16 10:15:00,136.57,136.68,136.51,136.53,7327.0,134.4025,134.5107,134.3434,134.3631,7327.0
2024-01-16 10:20:00,136.57,136.74,136.57,136.74,5598.0,134.4025,134.5698,134.4025,134.5698,5598.0
2024-01-16 10:25:00,136.78,136.78,136.59,136.66,4017.0,134.6092,134.6092,134.4222,134.4911,4017.0
2024-01-16 10:30:00,136.67,136.81,136.63,136.78,4498.0,134.5009,134.6387,134.4615,134.6092,4498.0
2024-01-16 10:35:00,136.78,136.83,136.64,136.83,5239.0,134.6092,134.6584,134.4714,134.6584,5239.0
2024-01-16 10:40:00,136.79,136.93,136.78,136.81,16813.0,134.619,134.7568,134.6092,134.6387,16813.0
2024-01-16 10:45:00,136.77,136.87,136.75,136.75,4685.0,134.5993,134.6977,134.5796,134.5796,4685.0
2024-01-16 10:50:00,136.79,136.86,136.67,136.8,71802.0,134.619,134.6879,134.5009,134.6288,71802.0
2024-01-16 10:55:00,136.83,136.89,136.72,136.72,11702.0,134.6584,134.7174,134.5501,134.5501,11702.0
2024-01-16 11:00:00,136.75,136.76,136.24,136.34,9580.0,134.5796,134.5895,134.0777,134.1761,9580.0
2024-01-16 11:05:00,136.37,136.51,136.36,136.4,6700.0,134.2057,134.3434,134.1958,134.2352,6700.0
2024-01-16 11:10:00,136.43,136.64,136.42,136.63,10349.0,134.2647,134.4714,134.2549,134.4615,10349.0
2024-01-16 11:15:00,136.64,136.82,136.58,136.8,7865.0,134.4714,134.6485,134.4123,134.6288,7865.0
2024-01-16 11:20:00,136.81,136.93,136.77,136.85,8690.0,134.6387,134.7568,134.5993,134.678,8690.0
2024-01-16 11:25:00,136.89,136.89,136.74,136.77,3100.0,134.7174,134.7174,134.5698,134.5993,3100.0
2024-01-16 11:30:00,136.79,136.83,136.75,136.79,4006.0,134.619,134.6584,134.5796,134.619,4006.0
2024-01-16 11:35:00,136.78,136.78,136.49,136.53,4053.0,134.6092,134.6092,134.3238,134.3631,4053.0
2024-01-16 11:40:00,136.52,136.61,136.45,136.54,4330.0,134.3533,134.4419,134.2844,134.373,4330.0
2024-01-16 11:45:00,136.52,136.52,136.33,136.36,2300.0,134.3533,134.3533,134.1663,134.1958,2300.0
2024-01-16 11:50:00,136.36,136.38,136.04,136.04,4679.0,134.1958,134.2155,133.8809,133.8809,4679.0
2024-01-16 11:55:00,136.05,136.17,135.98,136.09,5417.0,133.8907,134.0088,133.8219,133.9301,5417.0
2024-01-16 12:00:00,136.07,136.16,136.0,136.05,4770.0,133.9104,133.999,133.8415,133.8907,4770.0
2024-01-16 12:05:00,136.08,136.13,135.92,135.98,6346.0,133.9203,133.9695,133.7628,133.8219,6346.0
2024-01-16 12:10:00,135.95,136.03,135.93,136.01,3749.0,133.7923,133.8711,133.7726,133.8514,3749.0
2024-01-16 12:15:00,136.0,136.15,136.0,136.15,3200.0,133.8415,133.9892,133.8415,133.9892,3200.0
2024-01-16 12:20:00,136.16,136.21,136.12,136.18,4650.0,133.999,134.0482,133.9596,134.0187,4650.0
2024-01-16 12:25:00,136.17,136.21,136.05,136.08,6578.0,134.0088,134.0482,133.8907,133.9203,6578.0
2024-01-16 12:30:00,136.08,136.09,136.01,136.09,4936.0,133.9203,133.9301,133.8514,133.9301,4936.0
2024-01-16 12:35:00,136.11,136.25,136.11,136.23,2963.0,133.9498,134.0876,133.9498,134.0679,2963.0
2024-01-16 12:40:00,136.21,136.22,136.17,136.19,2800.0,134.0482,134.058,134.0088,134.0285,2800.0
2024-01-16 12:45:00,136.18,136.22,136.16,136.17,3747.0,134.0187,134.058,133.999,134.0088,3747.0
2024-01-16 12:50:00,136.15,136.27,136.13,136.27,4128.0,133.9892,134.1072,133.9695,134.1072,4128.0
2024-01-16 12:55:00,136.28,136.28,136.12,136.15,2630.0,134.1171,134.1171,133.9596,133.9892,2630.0
2024-01-16 13:00:00,136.12,136.27,136.09,136.24,6077.0,133.9596,134.1072,133.9301,134.0777,6077.0
2024-01-16 13:05:00,136.31,136.35,136.27,136.33,4693.0,134.1466,134.186,134.1072,134.1663,4693.0
2024-01-16 13:10:00,136.34,136.38,136.29,136.34,3879.0,134.1761,134.2155,134.1269,134.1761,3879.0
2024-01-16 13:15:00,136.33,136.51,136.33,136.43,4202.0,134.1663,134.3434,134.1663,134.2647,4202.0
2024-01-16 13:20:00,136.46,136.46,136.37,136.42,3691.0,134.2942,134.2942,134.2057,134.2549,3691.0
2024-01-16 13:25:00,136.46,136.52,136.43,136.51,4689.0,134.2942,134.3533,134.2647,134.3434,4689.0
2024-01-16 13:30:00,136.57,136.57,136.48,136.53,3393.0,134.4025,134.4025,134.3139,134.3631,3393.0
2024-01-16 13:35:00,136.53,136.56,136.46,136.46,3805.0,134.3631,134.3926,134.2942,134.2942,3805.0
2024-01-16 13:40:00,136.48,136.53,136.43,136.43,2727.0,134.3139,134.3631,134.2647,134.2647,2727.0
2024-01-16 13:45:00,136.46,136.48,136.41,136.48,3926.0,134.2942,134.3139,134.245,134.3139,3926.0
2024-01-16 13:50:00,136.48,136.49,136.35,136.35,4156.0,134.3139,134.3238,134.186,134.186,4156.0
2024-01-16 13:55:00,136.33,136.63,136.33,136.59,17455.0,134.1663,134.4615,134.1663,134.4222,17455.0
2024-01-16 14:00:00,136.59,136.59,136.37,136.38,2947.0,134.4222,134.4222,134.2057,134.2155,2947.0
2024-01-16 14:05:00,136.37,136.49,136.34,136.43,5800.0,134.2057,134.3238,134.1761,134.2647,5800.0
2024-01-16 14:10:00,136.41,136.45,136.22,136.22,6492.0,134.245,134.2844,134.058,134.058,6492.0
2024-01-16 14:15:00,136.17,136.39,136.17,136.31,17370.0,134.0088,134.2253,134.0088,134.1466,17370.0
2024-01-16 14:20:00,136.31,136.32,136.19,136.19,2507.0,134.1466,134.1565,134.0285,134.0285,2507.0
2024-01-16 14:25:00,136.19,136.24,136.12,136.13,5462.0,134.0285,134.0777,133.9596,133.9695,5462.0
2024-01-16 14:30:00,136.09,136.2,136.06,136.2,5300.0,133.9301,134.0384,133.9006,134.0384,5300.0
2024-01-16 14:35:00,136.25,136.25,136.18,136.18,3018.0,134.0876,134.0876,134.0187,134.0187,3018.0
2024-01-16 14:40:00,136.2,136.23,136.16,136.17,4849.0,134.0384,134.0679,133.999,134.0088,4849.0
2024-01-16 14:45:00,136.17,136.27,136.13,136.25,7654.0,134.0088,134.1072,133.9695,134.0876,7654.0
2024-01-16 14:50:00,136.27,136.36,136.24,136.36,5613.0,134.1072,134.1958,134.0777,134.1958,5613.0
2024-01-16 14:55:00,136.34,136.49,136.34,136.49,5675.0,134.1761,134.3238,134.1761,134.3238,5675.0
2024-01-16 15:00:00,136.49,136.53,136.4,136.4,7546.0,134.3238,134.3631,134.2352,134.2352,7546.0
2024-01-16 15:05:00,136.39,136.5,136.39,136.49,4803.0,134.2253,134.3336,134.2253,134.3238,4803.0
2024-01-16 15:10:00,136.48,136.56,136.46,136.46,4627.0,134.3139,134.3926,134.2942,134.2942,4627.0
2024-01-16 15:15:00,136.46,136.53,136.46,136.53,7152.0,134.2942,134.3631,134.2942,134.3631,7152.0
2024-01-16 15:20:00,136.52,136.53,136.46,136.52,8955.0,134.3533,134.3631,134.2942,134.3533,8955.0
2024-01-16 15:25:00,136.51,136.53,136.38,136.47,10778.0,134.3434,134.3631,134.2155,134.3041,10778.0
2024-01-16 15:30:00,136.48,136.55,136.48,136.49,10215.0,134.3139,134.3828,134.3139,134.3238,10215.0
2024-01-16 15:35:00,136.52,136.55,136.46,136.52,10683.0,134.3533,134.3828,134.2942,134.3533,10683.0
2024-01-16 15:40:00,136.52,136.55,136.47,136.55,15901.0,134.3533,134.3828,134.3041,134.3828,15901.0
2024-01-16 15:45:00,136.55,136.68,136.54,136.66,19658.0,134.3828,134.5107,134.373,134.4911,19658.0
2024-01-16 15:50:00,136.64,136.85,136.55,136.77,34986.0,134.4714,134.678,134.3828,134.5993,34986.0
2024-01-16 15:55:00,136.77,137.09,136.77,137.08,109449.0,134.5993,134.9142,134.5993,134.9044,109449.0
2024-01-17 09:30:00,136.7,136.99,136.22,136.87,22191.0,134.5304,134.8158,134.058,134.6977,22191.0
2024-01-17 09:35:00,136.86,136.86,136.43,136.69,6702.0,134.6879,134.6879,134.2647,134.5206,6702.0
2024-01-17 09:40:00,136.62,136.62,136.07,136.14,12431.0,134.4517,134.4517,133.9104,133.9793,12431.0
2024-01-17 09:45:00,136.11,136.4,136.1,136.25,5075.0,133.9498,134.2352,133.9399,134.0876,5075.0
2024-01-17 09:50:00,136.18,136.22,135.83,136.09,3176.0,134.0187,134.058,133.6742,133.9301,3176.0
2024-01-17 09:55:00,136.09,136.2,135.86,136.2,5461.0,133.9301,134.0384,133.7038,134.0384,5461.0
2024-01-17 10:00:00,136.18,136.36,136.18,136.2,6260.0,134.0187,134.1958,134.0187,134.0384,6260.0
2024-01-17 10:05:00,136.18,136.19,135.97,135.97,5918.0,134.0187,134.0285,133.812,133.812,5918.0
2024-01-17 10:10:00,135.99,136.07,135.86,135.96,7976.0,133.8317,133.9104,133.7038,133.8022,7976.0
2024-01-17 10:15:00,135.98,136.06,135.84,135.99,13990.0,133.8219,133.9006,133.6841,133.8317,13990.0
2024-01-17 10:20:00,136.01,136.1,135.98,136.03,6071.0,133.8514,133.9399,133.8219,133.8711,6071.0
2024-01-17 10:25:00,136.07,136.2,136.04,136.04,4517.0,133.9104,134.0384,133.8809,133.8809,4517.0
2024-01-17 10:30:00,136.02,136.18,135.92,136.15,6939.0,133.8612,134.0187,133.7628,133.9892,6939.0
2024-01-17 10:35:00,136.22,136.42,136.17,136.42,5805.0,134.058,134.2549,134.0088,134.2549,5805.0
2024-01-17 10:40:00,136.37,136.42,136.28,136.34,7526.0,134.2057,134.2549,134.1171,134.1761,7526.0
2024-01-17 10:45:00,136.36,136.44,136.25,136.32,11592.0,134.1958,134.2745,134.0876,134.1565,11592.0
2024-01-17 10:50:00,136.39,136.4,136.31,136.36,4690.0,134.2253,134.2352,134.1466,134.1958,4690.0
2024-01-17 10:55:00,136.36,136.56,136.32,136.53,35835.0,134.1958,134.3926,134.1565,134.3631,35835.0
2024-01-17 11:00:00,136.61,136.61,136.43,136.51,7786.0,134.4419,134.4419,134.2647,134.3434,7786.0
2024-01-17 11:05:00,136.51,136.6,136.49,136.53,4813.0,134.3434,134.432,134.3238,134.3631,4813.0
2024-01-17 11:10:00,136.53,136.61,136.52,136.56,10742.0,134.3631,134.4419,134.3533,134.3926,10742.0
2024-01-17 11:15:00,136.52,136.55,136.48,136.54,3646.0,134.3533,134.3828,134.3139,134.373,3646.0
2024-01-17 11:20:00,136.56,136.73,136.55,136.65,5107.0,134.3926,134.5599,134.3828,134.4812,5107.0
2024-01-17 11:25:00,136.67,136.81,136.66,136.66,12477.0,134.5009,134.6387,134.4911,134.4911,12477.0
2024-01-17 11:30:00,136.64,136.65,136.52,136.55,3855.0,134.4714,134.4812,134.3533,134.3828,3855.0
2024-01-17 11:35:00,136.57,136.66,136.55,136.65,6113.0,134.4025,134.4911,134.3828,134.4812,6113.0
2024-01-17 11:40:00,136.66,136.76,136.64,136.75,4938.0,134.4911,134.5895,134.4714,134.5796,4938.0
2024-01-17 11:45:00,136.75,136.76,136.61,136.62,6046.0,134.5796,134.5895,134.4419,134.4517,6046.0
2024-01-17 11:50:00,136.61,136.64,136.52,136.62,4697.0,134.4419,134.4714,134.3533,134.4517,4697.0
2024-01-17 11:55:00,136.63,136.64,136.53,136.54,5090.0,134.4615,134.4714,134.3631,134.373,5090.0
2024-01-17 12:00:00,136.53,136.58,136.53,136.57,2909.0,134.3631,134.4123,134.3631,134.4025,2909.0
2024-01-17 12:05:00,136.56,136.63,136.54,136.56,2700.0,134.3926,134.4615,134.373,134.3926,2700.0
2024-01-17 12:10:00,136.55,136.59,136.5,136.5,2972.0,134.3828,134.4222,134.3336,134.3336,2972.0
2024-01-17 12:15:00,136.51,136.53,136.44,136.44,3883.0,134.3434,134.3631,134.2745,134.2745,3883.0
2024-01-17 12:20:00,136.46,136.48,136.19,136.22,6070.0,134.2942,134.3139,134.0285,134.058,6070.0
2024-01-17 12:25:00,136.2,136.22,136.06,136.15,16417.0,134.0384,134.058,133.9006,133.9892,16417.0
2024-01-17 12:30:00,136.13,136.13,135.99,136.07,10101.0,133.9695,133.9695,133.8317,133.9104,10101.0
2024-01-17 12:35:00,136.1,136.1,135.95,135.98,5175.0,133.9399,133.9399,133.7923,133.8219,5175.0
2024-01-17 12:40:00,135.99,136.03,135.9,135.92,5532.0,133.8317,133.8711,133.7431,133.7628,5532.0
2024-01-17 12:45:00,135.92,136.02,135.9,135.97,6662.0,133.7628,133.8612,133.7431,133.812,6662.0
2024-01-17 12:50:00,135.97,136.15,135.92,136.15,5587.0,133.812,133.9892,133.7628,133.9892,5587.0
2024-01-17 12:55:00,136.17,136.26,136.15,136.15,6473.0,134.0088,134.0974,133.9892,133.9892,6473.0
2024-01-17 13:00:00,136.16,136.31,136.14,136.31,4271.0,133.999,134.1466,133.9793,134.1466,4271.0
2024-01-17 13:05:00,136.29,136.33,136.17,136.18,5566.0,134.1269,134.1663,134.0088,134.0187,5566.0
2024-01-17 13:10:00,136.17,136.18,136.1,136.11,5868.0,134.0088,134.0187,133.9399,133.9498,5868.0
2024-01-17 13:15:00,136.12,136.12,136.03,136.11,8781.0,133.9596,133.9596,133.8711,133.9498,8781.0
2024-01-17 13:20:00,136.12,136.14,135.85,135.86,5428.0,133.9596,133.9793,133.6939,133.7038,5428.0
2024-01-17 13:25:00,135.86,135.93,135.86,135.92,6668.0,133.7038,133.7726,133.7038,133.7628,6668.0
2024-01-17 13:30:00,135.88,135.88,135.75,135.78,5072.0,133.7234,133.7234,133.5955,133.625,5072.0
2024-01-17 13:35:00,135.79,135.85,135.75,135.79,5119.0,133.6349,133.6939,133.5955,133.6349,5119.0
2024-01-17 13:40:00,135.77,135.8,135.69,135.8,4585.0,133.6152,133.6447,133.5365,133.6447,4585.0
2024-01-17 13:45:00,135.79,135.79,135.66,135.68,6294.0,133.6349,133.6349,133.5069,133.5266,6294.0
2024-01-17 13:50:00,135.69,135.88,135.69,135.84,6173.0,133.5365,133.7234,133.5365,133.6841,6173.0
2024-01-17 13:55:00,135.86,135.86,135.7,135.79,5772.0,133.7038,133.7038,133.5463,133.6349,5772.0
2024-01-17 14:00:00,135.8,135.91,135.76,135.78,6250.0,133.6447,133.753,133.6053,133.625,6250.0
2024-01-17 14:05:00,135.75,135.78,135.7,135.78,5466.0,133.5955,133.625,133.5463,133.625,5466.0
2024-01-17 14:10:00,135.78,135.81,135.75,135.78,9363.0,133.625,133.6545,133.5955,133.625,9363.0
2024-01-17 14:15:00,135.77,135.89,135.76,135.84,7472.0,133.6152,133.7333,133.6053,133.6841,7472.0
2024-01-17 14:20:00,135.84,135.96,135.82,135.89,5728.0,133.6841,133.8022,133.6644,133.7333,5728.0
2024-01-17 14:25:00,135.88,135.88,135.75,135.79,12138.0,133.7234,133.7234,133.5955,133.6349,12138.0
2024-01-17 14:30:00,135.8,135.98,135.8,135.93,14150.0,133.6447,133.8219,133.6447,133.7726,14150.0
2024-01-17 14:35:00,135.94,136.04,135.91,136.04,8833.0,133.7825,133.8809,133.753,133.8809,8833.0
2024-01-17 14:40:00,136.04,136.09,135.99,136.08,8990.0,133.8809,133.9301,133.8317,133.9203,8990.0
2024-01-17 14:45:00,136.07,136.07,136.0,136.01,7703.0,133.9104,133.9104,133.8415,133.8514,7703.0
2024-01-17 14:50:00,136.0,136.03,135.98,135.99,8993.0,133.8415,133.8711,133.8219,133.8317,8993.0
2024-01-17 14:55:00,136.0,136.0,135.93,135.93,8236.0,133.8415,133.8415,133.7726,133.7726,8236.0
2024-01-17 15:00:00,135.95,135.95,135.82,135.86,11958.0,133.7923,133.7923,133.6644,133.7038,11958.0
2024-01-17 15:05:00,135.86,135.89,135.81,135.87,62842.0,133.7038,133.7333,133.6545,133.7136,62842.0
2024-01-17 15:10:00,135.86,135.89,135.75,135.75,10441.0,133.7038,133.7333,133.5955,133.5955,10441.0
2024-01-17 15:15:00,135.78,135.81,135.68,135.8,10312.0,133.625,133.6545,133.5266,133.6447,10312.0
2024-01-17 15:20:00,135.8,135.84,135.69,135.74,15236.0,133.6447,133.6841,133.5365,133.5857,15236.0
2024-01-17 15:25:00,135.72,135.76,135.65,135.66,15669.0,133.566,133.6053,133.4971,133.5069,15669.0
2024-01-17 15:30:00,135.66,135.69,135.61,135.61,19939.0,133.5069,133.5365,133.4577,133.4577,19939.0
2024-01-17 15:35:00,135.62,135.68,135.6,135.63,35741.0,133.4676,133.5266,133.4479,133.4774,35741.0
2024-01-17 15:40:00,135.64,135.66,135.54,135.64,31241.0,133.4872,133.5069,133.3888,133.4872,31241.0
2024-01-17 15:45:00,135.67,135.77,135.58,135.58,28219.0,133.5168,133.6152,133.4282,133.4282,28219.0
2024-01-17 15:50:00,135.6,135.77,135.49,135.56,79830.0,133.4479,133.6152,133.3396,133.4085,79830.0
2024-01-17 15:55:00,135.57,135.64,135.52,135.57,198331.0,133.4184,133.4872,133.3692,133.4184,198331.0
2024-01-18 09:30:00,135.22,135.65,135.18,135.42,21014.0,133.0739,133.4971,133.0345,133.2707,21014.0
2024-01-18 09:35:00,135.48,135.5,135.13,135.19,4860.0,133.3298,133.3495,132.9853,133.0444,4860.0
2024-01-18 09:40:00,135.22,135.29,135.05,135.15,6494.0,133.0739,133.1428,132.9066,133.005,6494.0
2024-01-18 09:45:00,135.11,135.34,135.06,135.27,2627.0,132.9657,133.192,132.9165,133.1231,2627.0
2024-01-18 09:50:00,135.3,135.56,135.2,135.48,6952.0,133.1526,133.4085,133.0542,133.3298,6952.0
2024-01-18 09:55:00,135.56,135.93,135.56,135.93,5429.0,133.4085,133.7726,133.4085,133.7726,5429.0
2024-01-18 10:00:00,136.06,136.61,135.98,136.58,10151.0,133.9006,134.4419,133.8219,134.4123,10151.0
2024-01-18 10:05:00,136.58,136.65,136.19,136.31,12296.0,134.4123,134.4812,134.0285,134.1466,12296.0
2024-01-18 10:10:00,136.3,136.51,136.26,136.51,9591.0,134.1368,134.3434,134.0974,134.3434,9591.0
2024-01-18 10:15:00,136.51,136.7,136.5,136.58,7768.0,134.3434,134.5304,134.3336,134.4123,7768.0
2024-01-18 10:20:00,136.61,136.65,136.48,136.48,6290.0,134.4419,134.4812,134.3139,134.3139,6290.0
2024-01-18 10:25:00,136.45,136.69,136.43,136.69,6481.0,134.2844,134.5206,134.2647,134.5206,6481.0
2024-01-18 10:30:00,136.73,136.93,136.64,136.76,14495.0,134.5599,134.7568,134.4714,134.5895,14495.0
2024-01-18 10:35:00,136.78,136.84,136.71,136.75,3731.0,134.6092,134.6682,134.5403,134.5796,3731.0
2024-01-18 10:40:00,136.71,136.73,136.59,136.67,3713.0,134.5403,134.5599,134.4222,134.5009,3713.0
2024-01-18 10:45:00,136.73,137.03,136.68,137.03,7364.0,134.5599,134.8552,134.5107,134.8552,7364.0
2024-01-18 10:50:00,137.04,137.09,136.73,136.79,7857.0,134.865,134.9142,134.5599,134.619,7857.0
2024-01-18 10:55:00,136.77,136.77,136.54,136.57,4043.0,134.5993,134.5993,134.373,134.4025,4043.0
2024-01-18 11:00:00,136.57,136.57,136.21,136.23,5208.0,134.4025,134.4025,134.0482,134.0679,5208.0
2024-01-18 11:05:00,136.27,136.31,136.21,136.29,10171.0,134.1072,134.1466,134.0482,134.1269,10171.0
2024-01-18 11:10:00,136.3,136.33,136.16,136.17,6016.0,134.1368,134.1663,133.999,134.0088,6016.0
2024-01-18 11:15:00,136.15,136.3,136.14,136.3,5401.0,133.9892,134.1368,133.9793,134.1368,5401.0
2024-01-18 11:20:00,136.28,136.43,136.26,136.43,4250.0,134.1171,134.2647,134.0974,134.2647,4250.0
2024-01-18 11:25:00,136.44,136.66,136.43,136.62,7861.0,134.2745,134.4911,134.2647,134.4517,7861.0
2024-01-18 11:30:00,136.63,136.84,136.63,136.76,7998.0,134.4615,134.6682,134.4615,134.5895,7998.0
2024-01-18 11:35:00,136.78,136.83,136.73,136.74,3561.0,134.6092,134.6584,134.5599,134.5698,3561.0
2024-01-18 11:40:00,136.73,136.73,136.55,136.6,4134.0,134.5599,134.5599,134.3828,134.432,4134.0
2024-01-18 11:45:00,136.59,136.59,136.41,136.44,2900.0,134.4222,134.4222,134.245,134.2745,2900.0
2024-01-18 11:50:00,136.42,136.53,136.42,136.47,5980.0,134.2549,134.3631,134.2549,134.3041,5980.0
2024-01-18 11:55:00,136.48,136.54,136.44,136.45,4892.0,134.3139,134.373,134.2745,134.2844,4892.0
2024-01-18 12:00:00,136.45,136.47,136.22,136.28,4771.0,134.2844,134.3041,134.058,134.1171,4771.0
2024-01-18 12:05:00,136.24,136.31,136.09,136.09,3167.0,134.0777,134.1466,133.9301,133.9301,3167.0
2024-01-18 12:10:00,136.1,136.25,136.03,136.24,5167.0,133.9399,134.0876,133.8711,134.0777,5167.0
2024-01-18 12:15:00,136.27,136.31,136.21,136.21,2304.0,134.1072,134.1466,134.0482,134.0482,2304.0
2024-01-18 12:20:00,136.24,136.29,136.14,136.22,4724.0,134.0777,134.1269,133.9793,134.058,4724.0
2024-01-18 12:25:00,136.17,136.21,136.12,136.19,4572.0,134.0088,134.0482,133.9596,134.0285,4572.0
2024-01-18 12:30:00,136.21,136.21,136.09,136.18,4440.0,134.0482,134.0482,133.9301,134.0187,4440.0
2024-01-18 12:35:00,136.13,136.26,136.08,136.26,4269.0,133.9695,134.0974,133.9203,134.0974,4269.0
2024-01-18 12:40:00,136.28,136.3,136.22,136.3,2902.0,134.1171,134.1368,134.058,134.1368,2902.0
2024-01-18 12:45:00,136.28,136.39,136.27,136.39,3705.0,134.1171,134.2253,134.1072,134.2253,3705.0
2024-01-18 12:50:00,136.4,136.42,136.28,136.28,2641.0,134.2352,134.2549,134.1171,134.1171,2641.0
2024-01-18 12:55:00,136.28,136.28,136.15,136.15,2319.0,134.1171,134.1171,133.9892,133.9892,2319.0
2024-01-18 13:00:00,136.17,136.19,136.07,136.11,4325.0,134.0088,134.0285,133.9104,133.9498,4325.0
2024-01-18 13:05:00,136.1,136.16,136.03,136.08,4025.0,133.9399,133.999,133.8711,133.9203,4025.0
2024-01-18 13:10:00,136.16,136.24,136.08,136.22,4002.0,133.999,134.0777,133.9203,134.058,4002.0
2024-01-18 13:15:00,136.22,136.32,136.19,136.27,3138.0,134.058,134.1565,134.0285,134.1072,3138.0
2024-01-18 13:20:00,136.27,136.47,136.26,136.41,7272.0,134.1072,134.3041,134.0974,134.245,7272.0
2024-01-18 13:25:00,136.38,136.52,136.37,136.43,4220.0,134.2155,134.3533,134.2057,134.2647,4220.0
2024-01-18 13:30:00,136.4,136.51,136.4,136.42,4711.0,134.2352,134.3434,134.2352,134.2549,4711.0
2024-01-18 13:35:00,136.41,136.53,136.41,136.51,4155.0,134.245,134.3631,134.245,134.3434,4155.0
2024-01-18 13:40:00,136.49,136.59,136.49,136.59,4220.0,134.3238,134.4222,134.3238,134.4222,4220.0
2024-01-18 13:45:00,136.58,136.63,136.48,136.63,5822.0,134.4123,134.4615,134.3139,134.4615,5822.0
2024-01-18 13:50:00,136.64,136.65,136.59,136.6,3194.0,134.4714,134.4812,134.4222,134.432,3194.0
2024-01-18 13:55:00,136.61,136.61,136.56,136.56,3673.0,134.4419,134.4419,134.3926,134.3926,3673.0
2024-01-18 14:00:00,136.58,136.76,136.57,136.72,8029.0,134.4123,134.5895,134.4025,134.5501,8029.0
2024-01-18 14:05:00,136.72,136.77,136.72,136.72,4089.0,134.5501,134.5993,134.5501,134.5501,4089.0
2024-01-18 14:10:00,136.73,136.86,136.71,136.84,9923.0,134.5599,134.6879,134.5403,134.6682,9923.0
2024-01-18 14:15:00,136.83,136.89,136.75,136.87,12965.0,134.6584,134.7174,134.5796,134.6977,12965.0
2024-01-18 14:20:00,136.89,137.05,136.79,136.99,10399.0,134.7174,134.8749,134.619,134.8158,10399.0
2024-01-18 14:25:00,136.99,137.05,136.96,137.01,5454.0,134.8158,134.8749,134.7863,134.8355,5454.0
2024-01-18 14:30:00,137.08,137.12,136.88,136.9,5701.0,134.9044,134.9438,134.7076,134.7272,5701.0
2024-01-18 14:35:00,136.93,137.03,136.93,137.0,7817.0,134.7568,134.8552,134.7568,134.8257,7817.0
2024-01-18 14:40:00,137.0,137.05,136.97,137.0,4363.0,134.8257,134.8749,134.7961,134.8257,4363.0
2024-01-18 14:45:00,137.0,137.2,136.95,137.12,11372.0,134.8257,135.0225,134.7765,134.9438,11372.0
2024-01-18 14:50:00,137.14,137.23,137.14,137.2,7311.0,134.9634,135.052,134.9634,135.0225,7311.0
2024-01-18 14:55:00,137.22,137.23,137.11,137.13,5116.0,135.0422,135.052,134.9339,134.9536,5116.0
2024-01-18 15:00:00,137.15,137.17,137.09,137.14,4031.0,134.9733,134.993,134.9142,134.9634,4031.0
2024-01-18 15:05:00,137.13,137.28,137.1,137.24,9433.0,134.9536,135.1012,134.9241,135.0619,9433.0
2024-01-18 15:10:00,137.23,137.27,137.19,137.22,7348.0,135.052,135.0914,135.0126,135.0422,7348.0
2024-01-18 15:15:00,137.22,137.29,137.21,137.26,6844.0,135.0422,135.1111,135.0323,135.0815,6844.0
2024-01-18 15:20:00,137.25,137.44,137.25,137.4,11594.0,135.0717,135.2587,135.0717,135.2193,11594.0
2024-01-18 15:25:00,137.42,137.58,137.4,137.58,17773.0,135.239,135.3965,135.2193,135.3965,17773.0
2024-01-18 15:30:00,137.59,137.65,137.52,137.62,17664.0,135.4063,135.4653,135.3374,135.4358,17664.0
2024-01-18 15:35:00,137.62,137.63,137.35,137.35,19321.0,135.4358,135.4457,135.1701,135.1701,19321.0
2024-01-18 15:40:00,137.32,137.46,137.29,137.45,10040.0,135.1406,135.2784,135.1111,135.2685,10040.0
2024-01-18 15:45:00,137.45,137.49,137.43,137.46,20666.0,135.2685,135.3079,135.2488,135.2784,20666.0
2024-01-18 15:50:00,137.44,137.6,137.43,137.47,26478.0,135.2587,135.4161,135.2488,135.2882,26478.0
2024-01-18 15:55:00,137.46,137.51,137.37,137.49,80130.0,135.2784,135.3276,135.1898,135.3079,80130.0
2024-01-19 09:30:00,137.71,137.87,137.18,137.19,121281.0,135.5244,135.6819,135.0028,135.0126,121281.0
2024-01-19 09:35:00,137.06,137.23,136.78,137.11,4315.0,134.8847,135.052,134.6092,134.9339,4315.0
2024-01-19 09:40:00,137.1,137.11,136.71,136.91,4149.0,134.9241,134.9339,134.5403,134.7371,4149.0
2024-01-19 09:45:00,136.88,136.97,136.62,136.78,5604.0,134.7076,134.7961,134.4517,134.6092,5604.0
2024-01-19 09:50:00,136.76,137.01,136.75,136.97,5407.0,134.5895,134.8355,134.5796,134.7961,5407.0
2024-01-19 09:55:00,136.91,137.08,136.75,137.08,5451.0,134.7371,134.9044,134.5796,134.9044,5451.0
2024-01-19 10:00:00,137.08,137.17,136.95,137.13,8923.0,134.9044,134.993,134.7765,134.9536,8923.0
2024-01-19 10:05:00,137.14,137.14,136.66,136.72,7256.0,134.9634,134.9634,134.4911,134.5501,7256.0
2024-01-19 10:10:00,136.71,136.73,136.61,136.63,12032.0,134.5403,134.5599,134.4419,134.4615,12032.0
2024-01-19 10:15:00,136.66,136.86,136.66,136.81,4502.0,134.4911,134.6879,134.4911,134.6387,4502.0
2024-01-19 10:20:00,136.78,136.89,136.7,136.79,2743.0,134.6092,134.7174,134.5304,134.619,2743.0
2024-01-19 10:25:00,136.81,137.1,136.81,137.0,5940.0,134.6387,134.9241,134.6387,134.8257,5940.0
2024-01-19 10:30:00,137.04,137.04,136.77,136.8,2526.0,134.865,134.865,134.5993,134.6288,2526.0
2024-01-19 10:35:00,136.81,136.92,136.75,136.8,3256.0,134.6387,134.7469,134.5796,134.6288,3256.0
2024-01-19 10:40:00,136.82,136.92,136.8,136.92,3425.0,134.6485,134.7469,134.6288,134.7469,3425.0
2024-01-19 10:45:00,136.91,137.01,136.89,136.96,3113.0,134.7371,134.8355,134.7174,134.7863,3113.0
2024-01-19 10:50:00,136.93,136.93,136.86,136.88,3316.0,134.7568,134.7568,134.6879,134.7076,3316.0
2024-01-19 10:55:00,136.89,137.06,136.87,136.9,3700.0,134.7174,134.8847,134.6977,134.7272,3700.0
2024-01-19 11:00:00,136.92,137.03,136.81,136.96,3294.0,134.7469,134.8552,134.6387,134.7863,3294.0
2024-01-19 11:05:00,136.99,137.16,136.91,137.14,3863.0,134.8158,134.9831,134.7371,134.9634,3863.0
2024-01-19 11:10:00,137.14,137.33,137.06,137.07,5409.0,134.9634,135.1504,134.8847,134.8946,5409.0
2024-01-19 11:15:00,137.05,137.06,136.93,137.01,6622.0,134.8749,134.8847,134.7568,134.8355,6622.0
2024-01-19 11:20:00,137.01,137.05,136.97,137.0,4105.0,134.8355,134.8749,134.7961,134.8257,4105.0
2024-01-19 11:25:00,137.02,137.1,136.97,136.97,3046.0,134.8453,134.9241,134.7961,134.7961,3046.0
2024-01-19 11:30:00,136.96,137.07,136.96,137.05,2531.0,134.7863,134.8946,134.7863,134.8749,2531.0
2024-01-19 11:35:00,137.02,137.12,136.98,137.12,2800.0,134.8453,134.9438,134.806,134.9438,2800.0
2024-01-19 11:40:00,137.12,137.2,137.06,137.19,5287.0,134.9438,135.0225,134.8847,135.0126,5287.0
2024-01-19 11:45:00,137.17,137.2,137.12,137.13,3920.0,134.993,135.0225,134.9438,134.9536,3920.0
2024-01-19 11:50:00,137.13,137.25,137.08,137.23,7380.0,134.9536,135.0717,134.9044,135.052,7380.0
2024-01-19 11:55:00,137.24,137.31,137.18,137.29,3716.0,135.0619,135.1307,135.0028,135.1111,3716.0
2024-01-19 12:00:00,137.25,137.33,137.19,137.25,4572.0,135.0717,135.1504,135.0126,135.0717,4572.0
2024-01-19 12:05:00,137.25,137.25,137.13,137.15,3886.0,135.0717,135.0717,134.9536,134.9733,3886.0
2024-01-19 12:10:00,137.13,137.28,137.1,137.28,4455.0,134.9536,135.1012,134.9241,135.1012,4455.0
2024-01-19 12:15:00,137.3,137.48,137.3,137.37,3645.0,135.1209,135.298,135.1209,135.1898,3645.0
2024-01-19 12:20:00,137.36,137.5,137.36,137.47,5723.0,135.1799,135.3177,135.1799,135.2882,5723.0
2024-01-19 12:25:00,137.45,137.55,137.41,137.43,4783.0,135.2685,135.3669,135.2292,135.2488,4783.0
2024-01-19 12:30:00,137.43,137.56,137.4,137.5,9367.0,135.2488,135.3768,135.2193,135.3177,9367.0
2024-01-19 12:35:00,137.54,137.58,137.49,137.49,4217.0,135.3571,135.3965,135.3079,135.3079,4217.0
2024-01-19 12:40:00,137.38,137.63,137.36,137.63,6089.0,135.1996,135.4457,135.1799,135.4457,6089.0
2024-01-19 12:45:00,137.61,137.71,137.58,137.61,12200.0,135.426,135.5244,135.3965,135.426,12200.0
2024-01-19 12:50:00,137.64,137.69,137.62,137.67,7508.0,135.4555,135.5047,135.4358,135.485,7508.0
2024-01-19 12:55:00,137.69,137.78,137.69,137.75,4200.0,135.5047,135.5933,135.5047,135.5638,4200.0
2024-01-19 13:00:00,137.78,137.78,137.55,137.56,1200.0,135.5933,135.5933,135.3669,135.3768,1200.0
2024-01-19 13:05:00,137.59,137.69,137.58,137.67,4291.0,135.4063,135.5047,135.3965,135.485,4291.0
2024-01-19 13:10:00,137.68,137.74,137.63,137.71,3195.0,135.4949,135.5539,135.4457,135.5244,3195.0
2024-01-19 13:15:00,137.74,137.78,137.68,137.68,6354.0,135.5539,135.5933,135.4949,135.4949,6354.0
2024-01-19 13:20:00,137.68,137.87,137.68,137.75,4380.0,135.4949,135.6819,135.4949,135.5638,4380.0
2024-01-19 13:25:00,137.76,137.79,137.71,137.77,3743.0,135.5736,135.6031,135.5244,135.5834,3743.0
2024-01-19 13:30:00,137.79,137.84,137.78,137.81,5037.0,135.6031,135.6523,135.5933,135.6228,5037.0
2024-01-19 13:35:00,137.82,137.89,137.73,137.83,6243.0,135.6326,135.7015,135.5441,135.6425,6243.0
2024-01-19 13:40:00,137.82,137.82,137.75,137.82,3600.0,135.6326,135.6326,135.5638,135.6326,3600.0
2024-01-19 13:45:00,137.86,137.86,137.77,137.81,3420.0,135.672,135.672,135.5834,135.6228,3420.0
2024-01-19 13:50:00,137.82,137.86,137.77,137.85,3000.0,135.6326,135.672,135.5834,135.6622,3000.0
2024-01-19 13:55:00,137.81,137.92,137.81,137.87,6528.0,135.6228,135.7311,135.6228,135.6819,6528.0
2024-01-19 14:00:00,137.89,137.92,137.78,137.82,3334.0,135.7015,135.7311,135.5933,135.6326,3334.0
2024-01-19 14:05:00,137.82,137.87,137.78,137.8,3743.0,135.6326,135.6819,135.5933,135.613,3743.0
2024-01-19 14:10:00,137.81,138.01,137.8,137.98,6022.0,135.6228,135.8196,135.613,135.7901,6022.0
2024-01-19 14:15:00,137.99,138.13,137.93,138.02,39183.0,135.7999,135.9377,135.7409,135.8295,39183.0
2024-01-19 14:20:00,138.0,138.17,137.98,138.1,4187.0,135.8098,135.9771,135.7901,135.9082,4187.0
2024-01-19 14:25:00,138.09,138.31,138.08,138.2,6973.0,135.8984,136.1149,135.8885,136.0066,6973.0
2024-01-19 14:30:00,138.23,138.25,138.05,138.09,4244.0,136.0361,136.0558,135.859,135.8984,4244.0
2024-01-19 14:35:00,138.11,138.13,137.96,138.13,8501.0,135.918,135.9377,135.7704,135.9377,8501.0
2024-01-19 14:40:00,138.12,138.25,138.12,138.22,20120.0,135.9279,136.0558,135.9279,136.0263,20120.0
2024-01-19 14:45:00,138.22,138.34,138.15,138.29,18653.0,136.0263,136.1444,135.9574,136.0952,18653.0
2024-01-19 14:50:00,138.28,138.44,138.18,138.31,46115.0,136.0853,136.2428,135.9869,136.1149,46115.0
2024-01-19 14:55:00,138.28,138.32,138.19,138.27,6117.0,136.0853,136.1247,135.9968,136.0755,6117.0
2024-01-19 15:00:00,138.28,138.35,138.2,138.32,8237.0,136.0853,136.1542,136.0066,136.1247,8237.0
2024-01-19 15:05:00,138.3,138.3,138.13,138.14,4001.0,136.105,136.105,135.9377,135.9476,4001.0
2024-01-19 15:10:00,138.1,138.13,138.09,138.09,2838.0,135.9082,135.9377,135.8984,135.8984,2838.0
2024-01-19 15:15:00,138.11,138.15,138.02,138.06,8720.0,135.918,135.9574,135.8295,135.8688,8720.0
2024-01-19 15:20:00,138.07,138.09,137.87,137.9,10007.0,135.8787,135.8984,135.6819,135.7114,10007.0
2024-01-19 15:25:00,137.89,137.89,137.67,137.67,21878.0,135.7015,135.7015,135.485,135.485,21878.0
2024-01-19 15:30:00,137.64,137.7,137.6,137.7,10411.0,135.4555,135.5146,135.4161,135.5146,10411.0
2024-01-19 15:35:00,137.69,137.7,137.49,137.55,7875.0,135.5047,135.5146,135.3079,135.3669,7875.0
2024-01-19 15:40:00,137.54,137.68,137.52,137.6,8624.0,135.3571,135.4949,135.3374,135.4161,8624.0
2024-01-19 15:45:00,137.59,137.82,137.58,137.76,14293.0,135.4063,135.6326,135.3965,135.5736,14293.0
2024-01-19 15:50:00,137.71,137.89,137.62,137.84,33720.0,135.5244,135.7015,135.4358,135.6523,33720.0
2024-01-19 15:55:00,137.84,137.84,137.51,137.64,79739.0,135.6523,135.6523,135.3276,135.4555,79739.0
2024-01-22 09:30:00,137.73,138.26,137.73,138.0,15854.0,135.5441,136.0657,135.5441,135.8098,15854.0
2024-01-22 09:35:00,138.0,138.3,137.81,138.02,3225.0,135.8098,136.105,135.6228,135.8295,3225.0
2024-01-22 09:40:00,138.04,138.31,137.98,138.28,7833.0,135.8492,136.1149,135.7901,136.0853,7833.0
2024-01-22 09:45:00,138.25,138.26,137.89,137.89,3700.0,136.0558,136.0657,135.7015,135.7015,3700.0
2024-01-22 09:50:00,137.83,137.96,137.76,137.84,4648.0,135.6425,135.7704,135.5736,135.6523,4648.0
2024-01-22 09:55:00,137.79,137.79,137.43,137.52,3625.0,135.6031,135.6031,135.2488,135.3374,3625.0
2024-01-22 10:00:00,137.6,137.89,137.59,137.65,65895.0,135.4161,135.7015,135.4063,135.4653,65895.0
2024-01-22 10:05:00,137.69,137.73,137.49,137.69,17650.0,135.5047,135.5441,135.3079,135.5047,17650.0
2024-01-22 10:10:00,137.67,137.67,137.54,137.56,5463.0,135.485,135.485,135.3571,135.3768,5463.0
2024-01-22 10:15:00,137.56,137.92,137.56,137.92,10140.0,135.3768,135.7311,135.3768,135.7311,10140.0
2024-01-22 10:20:00,137.96,137.99,137.86,137.95,7901.0,135.7704,135.7999,135.672,135.7606,7901.0
2024-01-22 10:25:00,138.05,138.1,137.91,137.91,5779.0,135.859,135.9082,135.7212,135.7212,5779.0
2024-01-22 10:30:00,137.95,138.01,137.85,137.89,7544.0,135.7606,135.8196,135.6622,135.7015,7544.0
2024-01-22 10:35:00,137.91,137.93,137.77,137.82,3203.0,135.7212,135.7409,135.5834,135.6326,3203.0
2024-01-22 10:40:00,137.77,137.91,137.72,137.73,3864.0,135.5834,135.7212,135.5342,135.5441,3864.0
2024-01-22 10:45:00,137.75,137.84,137.7,137.72,5466.0,135.5638,135.6523,135.5146,135.5342,5466.0
2024-01-22 10:50:00,137.72,138.08,137.72,137.83,13810.0,135.5342,135.8885,135.5342,135.6425,13810.0
2024-01-22 10:55:00,137.82,137.82,137.65,137.73,3271.0,135.6326,135.6326,135.4653,135.5441,3271.0
2024-01-22 11:00:00,137.73,137.73,137.56,137.61,4291.0,135.5441,135.5441,135.3768,135.426,4291.0
2024-01-22 11:05:00,137.66,137.85,137.65,137.84,2519.0,135.4752,135.6622,135.4653,135.6523,2519.0
2024-01-22 11:10:00,137.84,137.97,137.84,137.97,2500.0,135.6523,135.7803,135.6523,135.7803,2500.0
2024-01-22 11:15:00,137.99,138.02,137.94,138.02,7124.0,135.7999,135.8295,135.7507,135.8295,7124.0
2024-01-22 11:20:00,138.05,138.08,138.0,138.0,4600.0,135.859,135.8885,135.8098,135.8098,4600.0
2024-01-22 11:25:00,138.04,138.07,137.9,137.93,6410.0,135.8492,135.8787,135.7114,135.7409,6410.0
2024-01-22 11:30:00,137.95,138.11,137.92,138.05,5707.0,135.7606,135.918,135.7311,135.859,5707.0
2024-01-22 11:35:00,138.05,138.11,138.03,138.11,6338.0,135.859,135.918,135.8393,135.918,6338.0
2024-01-22 11:40:00,138.09,138.15,138.01,138.09,5353.0,135.8984,135.9574,135.8196,135.8984,5353.0
2024-01-22 11:45:00,138.12,138.21,138.12,138.19,1846.0,135.9279,136.0165,135.9279,135.9968,1846.0
2024-01-22 11:50:00,138.17,138.17,138.04,138.08,4952.0,135.9771,135.9771,135.8492,135.8885,4952.0
2024-01-22 11:55:00,138.07,138.2,138.06,138.11,7983.0,135.8787,136.0066,135.8688,135.918,7983.0
2024-01-22 12:00:00,138.11,138.26,138.1,138.2,2861.0,135.918,136.0657,135.9082,136.0066,2861.0
2024-01-22 12:05:00,138.19,138.2,138.03,138.06,5614.0,135.9968,136.0066,135.8393,135.8688,5614.0
2024-01-22 12:10:00,138.06,138.06,137.93,137.95,5200.0,135.8688,135.8688,135.7409,135.7606,5200.0
2024-01-22 12:15:00,138.03,138.15,138.03,138.15,6954.0,135.8393,135.9574,135.8393,135.9574,6954.0
2024-01-22 12:20:00,138.18,138.25,138.17,138.24,5097.0,135.9869,136.0558,135.9771,136.046,5097.0
2024-01-22 12:25:00,138.24,138.28,138.21,138.26,4711.0,136.046,136.0853,136.0165,136.0657,4711.0
2024-01-22 12:30:00,138.26,138.27,138.14,138.15,25651.0,136.0657,136.0755,135.9476,135.9574,25651.0
2024-01-22 12:35:00,138.16,138.17,138.05,138.11,5043.0,135.9673,135.9771,135.859,135.918,5043.0
2024-01-22 12:40:00,138.06,138.19,138.06,138.16,28047.0,135.8688,135.9968,135.8688,135.9673,28047.0
2024-01-22 12:45:00,138.17,138.21,138.05,138.05,3898.0,135.9771,136.0165,135.859,135.859,3898.0
2024-01-22 12:50:00,138.06,138.12,138.04,138.08,1917.0,135.8688,135.9279,135.8492,135.8885,1917.0
2024-01-22 12:55:00,138.1,138.12,138.02,138.04,2618.0,135.9082,135.9279,135.8295,135.8492,2618.0
2024-01-22 13:00:00,138.07,138.07,137.93,137.97,4832.0,135.8787,135.8787,135.7409,135.7803,4832.0
2024-01-22 13:05:00,137.99,138.05,137.98,138.02,3665.0,135.7999,135.859,135.7901,135.8295,3665.0
2024-01-22 13:10:00,138.04,138.18,138.04,138.16,3019.0,135.8492,135.9869,135.8492,135.9673,3019.0
2024-01-22 13:15:00,138.16,138.17,138.09,138.09,4201.0,135.9673,135.9771,135.8984,135.8984,4201.0
2024-01-22 13:20:00,138.07,138.12,137.99,137.99,3900.0,135.8787,135.9279,135.7999,135.7999,3900.0
2024-01-22 13:25:00,137.97,138.01,137.94,137.96,2275.0,135.7803,135.8196,135.7507,135.7704,2275.0
2024-01-22 13:30:00,137.96,138.04,137.95,138.0,4836.0,135.7704,135.8492,135.7606,135.8098,4836.0
2024-01-22 13:35:00,138.0,138.06,138.0,138.03,5790.0,135.8098,135.8688,135.8098,135.8393,5790.0
2024-01-22 13:40:00,138.03,138.03,137.96,137.96,2000.0,135.8393,135.8393,135.7704,135.7704,2000.0
2024-01-22 13:45:00,137.96,138.04,137.96,137.97,6957.0,135.7704,135.8492,135.7704,135.7803,6957.0
2024-01-22 13:50:00,137.97,138.11,137.97,138.07,2831.0,135.7803,135.918,135.7803,135.8787,2831.0
2024-01-22 13:55:00,138.07,138.07,137.94,137.95,4166.0,135.8787,135.8787,135.7507,135.7606,4166.0
2024-01-22 14:00:00,137.96,137.99,137.95,137.99,1600.0,135.7704,135.7999,135.7606,135.7999,1600.0
2024-01-22 14:05:00,137.96,137.97,137.94,137.96,1357.0,135.7704,135.7803,135.7507,135.7704,1357.0
2024-01-22 14:10:00,137.93,137.93,137.8,137.82,4518.0,135.7409,135.7409,135.613,135.6326,4518.0
2024-01-22 14:15:00,137.81,137.91,137.8,137.81,3273.0,135.6228,135.7212,135.613,135.6228,3273.0
2024-01-22 14:20:00,137.8,137.87,137.77,137.87,2256.0,135.613,135.6819,135.5834,135.6819,2256.0
2024-01-22 14:25:00,137.89,137.9,137.83,137.89,2921.0,135.7015,135.7114,135.6425,135.7015,2921.0
2024-01-22 14:30:00,137.9,137.95,137.85,137.85,3173.0,135.7114,135.7606,135.6622,135.6622,3173.0
2024-01-22 14:35:00,137.84,137.93,137.83,137.92,2454.0,135.6523,135.7409,135.6425,135.7311,2454.0
2024-01-22 14:40:00,137.94,137.96,137.87,137.9,5173.0,135.7507,135.7704,135.6819,135.7114,5173.0
2024-01-22 14:45:00,137.89,138.03,137.89,137.98,8098.0,135.7015,135.8393,135.7015,135.7901,8098.0
2024-01-22 14:50:00,137.99,138.02,137.94,137.94,6392.0,135.7999,135.8295,135.7507,135.7507,6392.0
2024-01-22 14:55:00,137.93,138.02,137.93,138.01,5731.0,135.7409,135.8295,135.7409,135.8196,5731.0
2024-01-22 15:00:00,138.04,138.04,137.95,138.0,4851.0,135.8492,135.8492,135.7606,135.8098,4851.0
2024-01-22 15:05:00,137.99,138.06,137.97,138.03,27441.0,135.7999,135.8688,135.7803,135.8393,27441.0
2024-01-22 15:10:00,138.04,138.14,138.04,138.12,6701.0,135.8492,135.9476,135.8492,135.9279,6701.0
2024-01-22 15:15:00,138.12,138.2,138.12,138.17,5460.0,135.9279,136.0066,135.9279,135.9771,5460.0
2024-01-22 15:20:00,138.17,138.21,138.13,138.18,9573.0,135.9771,136.0165,135.9377,135.9869,9573.0
2024-01-22 15:25:00,138.19,138.26,138.17,138.23,6152.0,135.9968,136.0657,135.9771,136.0361,6152.0
2024-01-22 15:30:00,138.19,138.25,138.14,138.22,9330.0,135.9968,136.0558,135.9476,136.0263,9330.0
2024-01-22 15:35:00,138.22,138.32,138.21,138.21,6470.0,136.0263,136.1247,136.0165,136.0165,6470.0
2024-01-22 15:40:00,138.2,138.27,138.2,138.27,8716.0,136.0066,136.0755,136.0066,136.0755,8716.0
2024-01-22 15:45:00,138.24,138.25,138.16,138.18,13090.0,136.046,136.0558,135.9673,135.9869,13090.0
2024-01-22 15:50:00,138.22,138.25,138.07,138.17,37647.0,136.0263,136.0558,135.8787,135.9771,37647.0
2024-01-22 15:55:00,138.19,138.25,138.16,138.23,59288.0,135.9968,136.0558,135.9673,136.0361,59288.0
2024-01-23 09:30:00,138.61,139.44,138.61,138.92,17091.0,136.4101,137.2269,136.4101,136.7152,17091.0
2024-01-23 09:35:00,138.86,138.86,138.22,138.34,3429.0,136.6561,136.6561,136.0263,136.1444,3429.0
2024-01-23 09:40:00,138.36,138.52,138.25,138.31,4033.0,136.1641,136.3215,136.0558,136.1149,4033.0
2024-01-23 09:45:00,138.36,138.68,138.24,138.66,5079.0,136.1641,136.479,136.046,136.4593,5079.0
2024-01-23 09:50:00,138.66,138.74,138.56,138.69,5112.0,136.4593,136.538,136.3609,136.4888,5112.0
2024-01-23 09:55:00,138.7,138.78,138.65,138.65,3462.0,136.4987,136.5774,136.4495,136.4495,3462.0
2024-01-23 10:00:00,138.62,138.64,138.48,138.63,11559.0,136.42,136.4396,136.2822,136.4298,11559.0
2024-01-23 10:05:00,138.58,138.6,138.36,138.48,13208.0,136.3806,136.4003,136.1641,136.2822,13208.0
2024-01-23 10:10:00,138.48,138.54,138.41,138.53,9133.0,136.2822,136.3412,136.2133,136.3314,9133.0
2024-01-23 10:15:00,138.54,138.54,138.39,138.48,3174.0,136.3412,136.3412,136.1936,136.2822,3174.0
2024-01-23 10:20:00,138.46,138.59,138.44,138.47,7017.0,136.2625,136.3904,136.2428,136.2723,7017.0
2024-01-23 10:25:00,138.45,138.68,138.41,138.68,7606.0,136.2526,136.479,136.2133,136.479,7606.0
2024-01-23 10:30:00,138.67,138.68,138.57,138.66,5260.0,136.4692,136.479,136.3707,136.4593,5260.0
2024-01-23 10:35:00,138.67,138.84,138.61,138.62,9775.0,136.4692,136.6365,136.4101,136.42,9775.0
2024-01-23 10:40:00,138.6,138.62,138.42,138.46,12853.0,136.4003,136.42,136.2231,136.2625,12853.0
2024-01-23 10:45:00,138.44,138.47,138.31,138.37,6459.0,136.2428,136.2723,136.1149,136.1739,6459.0
2024-01-23 10:50:00,138.34,138.34,138.12,138.14,5338.0,136.1444,136.1444,135.9279,135.9476,5338.0
2024-01-23 10:55:00,138.15,138.29,138.13,138.2,6750.0,135.9574,136.0952,135.9377,136.0066,6750.0
2024-01-23 11:00:00,138.2,138.39,138.19,138.34,7899.0,136.0066,136.1936,135.9968,136.1444,7899.0
2024-01-23 11:05:00,138.38,138.46,138.33,138.34,5062.0,136.1838,136.2625,136.1346,136.1444,5062.0
2024-01-23 11:10:00,138.34,138.36,138.13,138.16,8012.0,136.1444,136.1641,135.9377,135.9673,8012.0
2024-01-23 11:15:00,138.17,138.21,138.11,138.15,9462.0,135.9771,136.0165,135.918,135.9574,9462.0
2024-01-23 11:20:00,138.14,138.15,137.83,137.83,10744.0,135.9476,135.9574,135.6425,135.6425,10744.0
2024-01-23 11:25:00,137.82,137.84,137.69,137.75,12237.0,135.6326,135.6523,135.5047,135.5638,12237.0
2024-01-23 11:30:00,137.74,137.74,137.53,137.58,5797.0,135.5539,135.5539,135.3472,135.3965,5797.0
2024-01-23 11:35:00,137.59,137.69,137.57,137.62,4555.0,135.4063,135.5047,135.3866,135.4358,4555.0
2024-01-23 11:40:00,137.62,137.69,137.58,137.67,4535.0,135.4358,135.5047,135.3965,135.485,4535.0
2024-01-23 11:45:00,137.67,137.67,137.45,137.47,5155.0,135.485,135.485,135.2685,135.2882,5155.0
2024-01-23 11:50:00,137.46,137.64,137.45,137.63,4588.0,135.2784,135.4555,135.2685,135.4457,4588.0
2024-01-23 11:55:00,137.61,137.66,137.5,137.66,7827.0,135.426,135.4752,135.3177,135.4752,7827.0
2024-01-23 12:00:00,137.64,137.64,137.47,137.55,3980.0,135.4555,135.4555,135.2882,135.3669,3980.0
2024-01-23 12:05:00,137.56,137.56,137.43,137.46,4534.0,135.3768,135.3768,135.2488,135.2784,4534.0
2024-01-23 12:10:00,137.47,137.47,137.35,137.4,5230.0,135.2882,135.2882,135.1701,135.2193,5230.0
2024-01-23 12:15:00,137.39,137.53,137.39,137.5,4451.0,135.2095,135.3472,135.2095,135.3177,4451.0
2024-01-23 12:20:00,137.52,137.53,137.44,137.48,2838.0,135.3374,135.3472,135.2587,135.298,2838.0
2024-01-23 12:25:00,137.47,137.57,137.47,137.57,4247.0,135.2882,135.3866,135.2882,135.3866,4247.0
2024-01-23 12:30:00,137.57,137.64,137.57,137.58,3757.0,135.3866,135.4555,135.3866,135.3965,3757.0
2024-01-23 12:35:00,137.58,137.58,137.51,137.51,4723.0,135.3965,135.3965,135.3276,135.3276,4723.0
2024-01-23 12:40:00,137.49,137.61,137.49,137.56,6855.0,135.3079,135.426,135.3079,135.3768,6855.0
2024-01-23 12:45:00,137.59,137.78,137.59,137.77,3344.0,135.4063,135.5933,135.4063,135.5834,3344.0
2024-01-23 12:50:00,137.83,137.83,137.71,137.8,5115.0,135.6425,135.6425,135.5244,135.613,5115.0
2024-01-23 12:55:00,137.84,137.85,137.76,137.77,3529.0,135.6523,135.6622,135.5736,135.5834,3529.0
2024-01-23 13:00:00,137.77,137.79,137.73,137.74,4124.0,135.5834,135.6031,135.5441,135.5539,4124.0
2024-01-23 13:05:00,137.73,137.88,137.68,137.88,4609.0,135.5441,135.6917,135.4949,135.6917,4609.0
2024-01-23 13:10:00,137.89,137.93,137.82,137.86,3518.0,135.7015,135.7409,135.6326,135.672,3518.0
2024-01-23 13:15:00,137.88,137.89,137.86,137.86,3936.0,135.6917,135.7015,135.672,135.672,3936.0
2024-01-23 13:20:00,137.85,137.85,137.78,137.8,5191.0,135.6622,135.6622,135.5933,135.613,5191.0
2024-01-23 13:25:00,137.81,137.85,137.79,137.8,5273.0,135.6228,135.6622,135.6031,135.613,5273.0
2024-01-23 13:30:00,137.81,137.88,137.8,137.88,5340.0,135.6228,135.6917,135.613,135.6917,5340.0
2024-01-23 13:35:00,137.88,137.94,137.88,137.93,5073.0,135.6917,135.7507,135.6917,135.7409,5073.0
2024-01-23 13:40:00,137.97,138.03,137.97,137.99,4545.0,135.7803,135.8393,135.7803,135.7999,4545.0
2024-01-23 13:45:00,137.99,138.11,137.98,138.07,5723.0,135.7999,135.918,135.7901,135.8787,5723.0
2024-01-23 13:50:00,138.09,138.22,138.08,138.15,4572.0,135.8984,136.0263,135.8885,135.9574,4572.0
2024-01-23 13:55:00,138.16,138.2,138.12,138.15,7433.0,135.9673,136.0066,135.9279,135.9574,7433.0
2024-01-23 14:00:00,138.16,138.18,138.07,138.07,4919.0,135.9673,135.9869,135.8787,135.8787,4919.0
2024-01-23 14:05:00,138.03,138.04,138.01,138.03,4819.0,135.8393,135.8492,135.8196,135.8393,4819.0
2024-01-23 14:10:00,138.04,138.15,138.04,138.11,6722.0,135.8492,135.9574,135.8492,135.918,6722.0
2024-01-23 14:15:00,138.11,138.11,138.03,138.05,4010.0,135.918,135.918,135.8393,135.859,4010.0
2024-01-23 14:20:00,138.05,138.09,138.04,138.07,2084.0,135.859,135.8984,135.8492,135.8787,2084.0
2024-01-23 14:25:00,138.08,138.1,138.05,138.1,8019.0,135.8885,135.9082,135.859,135.9082,8019.0
2024-01-23 14:30:00,138.11,138.18,138.1,138.16,6062.0,135.918,135.9869,135.9082,135.9673,6062.0
2024-01-23 14:35:00,138.17,138.29,138.17,138.29,6236.0,135.9771,136.0952,135.9771,136.0952,6236.0
2024-01-23 14:40:00,138.29,138.3,138.23,138.24,7079.0,136.0952,136.105,136.0361,136.046,7079.0
2024-01-23 14:45:00,138.26,138.35,138.26,138.35,8417.0,136.0657,136.1542,136.0657,136.1542,8417.0
2024-01-23 14:50:00,138.34,138.41,138.3,138.41,11966.0,136.1444,136.2133,136.105,136.2133,11966.0
2024-01-23 14:55:00,138.4,138.58,138.39,138.54,9238.0,136.2034,136.3806,136.1936,136.3412,9238.0
2024-01-23 15:00:00,138.55,138.66,138.55,138.62,18431.0,136.3511,136.4593,136.3511,136.42,18431.0
2024-01-23 15:05:00,138.63,138.69,138.6,138.67,18172.0,136.4298,136.4888,136.4003,136.4692,18172.0
2024-01-23 15:10:00,138.68,138.87,138.68,138.86,10702.0,136.479,136.666,136.479,136.6561,10702.0
2024-01-23 15:15:00,138.86,138.89,138.73,138.8,20565.0,136.6561,136.6857,136.5282,136.5971,20565.0
2024-01-23 15:20:00,138.77,138.82,138.75,138.77,13488.0,136.5676,136.6168,136.5479,136.5676,13488.0
2024-01-23 15:25:00,138.77,138.77,138.68,138.72,10936.0,136.5676,136.5676,136.479,136.5184,10936.0
2024-01-23 15:30:00,138.72,138.81,138.68,138.73,16924.0,136.5184,136.6069,136.479,136.5282,16924.0
2024-01-23 15:35:00,138.71,138.72,138.67,138.68,11930.0,136.5085,136.5184,136.4692,136.479,11930.0
2024-01-23 15:40:00,138.68,138.7,138.61,138.68,10581.0,136.479,136.4987,136.4101,136.479,10581.0
2024-01-23 15:45:00,138.67,138.79,138.65,138.69,21620.0,136.4692,136.5873,136.4495,136.4888,21620.0
2024-01-23 15:50:00,138.69,138.86,138.69,138.85,33610.0,136.4888,136.6561,136.4888,136.6463,33610.0
2024-01-23 15:55:00,138.85,138.98,138.81,138.9,82212.0,136.6463,136.7742,136.6069,136.6955,82212.0
2024-01-24 09:30:00,139.29,139.82,139.05,139.82,18849.0,137.0793,137.6009,136.8431,137.6009,18849.0
2024-01-24 09:35:00,139.76,139.92,139.44,139.49,6508.0,137.5419,137.6993,137.2269,137.2761,6508.0
2024-01-24 09:40:00,139.41,139.44,139.18,139.4,7178.0,137.1974,137.2269,136.9711,137.1876,7178.0
2024-01-24 09:45:00,139.36,139.47,139.27,139.37,6262.0,137.1482,137.2565,137.0596,137.158,6262.0
2024-01-24 09:50:00,139.32,139.42,139.22,139.4,5144.0,137.1088,137.2073,137.0104,137.1876,5144.0
2024-01-24 09:55:00,139.43,139.46,139.26,139.32,3937.0,137.2171,137.2466,137.0498,137.1088,3937.0
2024-01-24 10:00:00,139.41,139.58,139.15,139.16,5241.0,137.1974,137.3647,136.9415,136.9514,5241.0
2024-01-24 10:05:00,139.19,139.28,139.13,139.19,5460.0,136.9809,137.0695,136.9219,136.9809,5460.0
2024-01-24 10:10:00,139.22,139.22,139.08,139.18,6980.0,137.0104,137.0104,136.8726,136.9711,6980.0
2024-01-24 10:15:00,139.17,139.24,139.12,139.15,5489.0,136.9612,137.0301,136.912,136.9415,5489.0
2024-01-24 10:20:00,139.2,139.2,139.07,139.15,4383.0,136.9907,136.9907,136.8628,136.9415,4383.0
2024-01-24 10:25:00,139.27,139.34,139.26,139.32,4404.0,137.0596,137.1285,137.0498,137.1088,4404.0
2024-01-24 10:30:00,139.3,139.3,139.14,139.19,5843.0,137.0892,137.0892,136.9317,136.9809,5843.0
2024-01-24 10:35:00,139.23,139.35,139.14,139.34,3308.0,137.0203,137.1384,136.9317,137.1285,3308.0
2024-01-24 10:40:00,139.35,139.71,139.33,139.7,5191.0,137.1384,137.4927,137.1187,137.4828,5191.0
2024-01-24 10:45:00,139.71,139.73,139.31,139.52,11827.0,137.4927,137.5123,137.099,137.3057,11827.0
2024-01-24 10:50:00,139.47,139.47,139.33,139.36,6740.0,137.2565,137.2565,137.1187,137.1482,6740.0
2024-01-24 10:55:00,139.38,139.46,139.31,139.37,8532.0,137.1679,137.2466,137.099,137.158,8532.0
2024-01-24 11:00:00,139.41,139.41,139.26,139.27,13097.0,137.1974,137.1974,137.0498,137.0596,13097.0
2024-01-24 11:05:00,139.28,139.3,138.99,139.07,10699.0,137.0695,137.0892,136.7841,136.8628,10699.0
2024-01-24 11:10:00,139.07,139.11,138.99,139.03,6885.0,136.8628,136.9022,136.7841,136.8234,6885.0
2024-01-24 11:15:00,139.01,139.22,139.0,139.19,6935.0,136.8038,137.0104,136.7939,136.9809,6935.0
2024-01-24 11:20:00,139.19,139.27,139.07,139.08,14044.0,136.9809,137.0596,136.8628,136.8726,14044.0
2024-01-24 11:25:00,139.06,139.1,138.88,138.92,6910.0,136.853,136.8923,136.6758,136.7152,6910.0
2024-01-24 11:30:00,138.86,138.95,138.81,138.86,4685.0,136.6561,136.7447,136.6069,136.6561,4685.0
2024-01-24 11:35:00,138.85,138.91,138.8,138.8,10071.0,136.6463,136.7053,136.5971,136.5971,10071.0
2024-01-24 11:40:00,138.8,138.84,138.73,138.75,12064.0,136.5971,136.6365,136.5282,136.5479,12064.0
2024-01-24 11:45:00,138.75,138.89,138.74,138.87,10359.0,136.5479,136.6857,136.538,136.666,10359.0
2024-01-24 11:50:00,138.92,139.01,138.87,138.9,10704.0,136.7152,136.8038,136.666,136.6955,10704.0
2024-01-24 11:55:00,138.9,139.04,138.89,139.0,11965.0,136.6955,136.8333,136.6857,136.7939,11965.0
2024-01-24 12:00:00,139.0,139.07,138.98,139.05,7420.0,136.7939,136.8628,136.7742,136.8431,7420.0
2024-01-24 12:05:00,139.05,139.06,138.95,139.05,6621.0,136.8431,136.853,136.7447,136.8431,6621.0
2024-01-24 12:10:00,139.05,139.13,138.97,138.99,9915.0,136.8431,136.9219,136.7644,136.7841,9915.0
2024-01-24 12:15:00,138.99,139.01,138.95,138.95,3696.0,136.7841,136.8038,136.7447,136.7447,3696.0
2024-01-24 12:20:00,138.95,138.95,138.85,138.93,3440.0,136.7447,136.7447,136.6463,136.725,3440.0
2024-01-24 12:25:00,139.0,139.12,138.98,139.12,2200.0,136.7939,136.912,136.7742,136.912,2200.0
2024-01-24 12:30:00,139.13,139.26,139.11,139.26,2857.0,136.9219,137.0498,136.9022,137.0498,2857.0
2024-01-24 12:35:00,139.22,139.25,139.09,139.1,5350.0,137.0104,137.04,136.8825,136.8923,5350.0
2024-01-24 12:40:00,139.11,139.12,139.01,139.05,3635.0,136.9022,136.912,136.8038,136.8431,3635.0
2024-01-24 12:45:00,139.03,139.04,138.93,139.02,6422.0,136.8234,136.8333,136.725,136.8136,6422.0
2024-01-24 12:50:00,139.03,139.06,138.93,138.96,8200.0,136.8234,136.853,136.725,136.7546,8200.0
2024-01-24 12:55:00,138.97,138.99,138.89,138.95,11416.0,136.7644,136.7841,136.6857,136.7447,11416.0
2024-01-24 13:00:00,138.94,138.95,138.64,138.64,6600.0,136.7349,136.7447,136.4396,136.4396,6600.0
2024-01-24 13:05:00,138.64,138.69,138.55,138.68,15596.0,136.4396,136.4888,136.3511,136.479,15596.0
2024-01-24 13:10:00,138.69,138.8,138.68,138.8,8464.0,136.4888,136.5971,136.479,136.5971,8464.0
2024-01-24 13:15:00,138.78,138.82,138.66,138.68,9480.0,136.5774,136.6168,136.4593,136.479,9480.0
2024-01-24 13:20:00,138.71,138.74,138.61,138.7,9630.0,136.5085,136.538,136.4101,136.4987,9630.0
2024-01-24 13:25:00,138.7,138.8,138.65,138.66,9939.0,136.4987,136.5971,136.4495,136.4593,9939.0
2024-01-24 13:30:00,138.71,138.71,138.56,138.6,11332.0,136.5085,136.5085,136.3609,136.4003,11332.0
2024-01-24 13:35:00,138.62,138.62,138.5,138.5,9707.0,136.42,136.42,136.3019,136.3019,9707.0
2024-01-24 13:40:00,138.48,138.64,138.45,138.62,7545.0,136.2822,136.4396,136.2526,136.42,7545.0
2024-01-24 13:45:00,138.62,138.76,138.61,138.71,13119.0,136.42,136.5577,136.4101,136.5085,13119.0
2024-01-24 13:50:00,138.71,138.84,138.67,138.84,4222.0,136.5085,136.6365,136.4692,136.6365,4222.0
2024-01-24 13:55:00,138.83,138.94,138.81,138.87,4910.0,136.6266,136.7349,136.6069,136.666,4910.0
2024-01-24 14:00:00,138.85,138.85,138.61,138.67,24547.0,136.6463,136.6463,136.4101,136.4692,24547.0
2024-01-24 14:05:00,138.69,138.77,138.69,138.74,2916.0,136.4888,136.5676,136.4888,136.538,2916.0
2024-01-24 14:10:00,138.71,138.85,138.7,138.81,3474.0,136.5085,136.6463,136.4987,136.6069,3474.0
2024-01-24 14:15:00,138.8,138.94,138.8,138.89,6185.0,136.5971,136.7349,136.5971,136.6857,6185.0
2024-01-24 14:20:00,138.88,138.88,138.66,138.68,7217.0,136.6758,136.6758,136.4593,136.479,7217.0
2024-01-24 14:25:00,138.71,138.84,138.7,138.73,2675.0,136.5085,136.6365,136.4987,136.5282,2675.0
2024-01-24 14:30:00,138.72,138.78,138.6,138.62,3316.0,136.5184,136.5774,136.4003,136.42,3316.0
2024-01-24 14:35:00,138.63,138.72,138.62,138.71,2977.0,136.4298,136.5184,136.42,136.5085,2977.0
2024-01-24 14:40:00,138.73,138.86,138.73,138.86,4376.0,136.5282,136.6561,136.5282,136.6561,4376.0
2024-01-24 14:45:00,138.87,138.89,138.69,138.75,5407.0,136.666,136.6857,136.4888,136.5479,5407.0
2024-01-24 14:50:00,138.75,138.76,138.61,138.7,4911.0,136.5479,136.5577,136.4101,136.4987,4911.0
2024-01-24 14:55:00,138.69,138.7,138.56,138.62,7200.0,136.4888,136.4987,136.3609,136.42,7200.0
2024-01-24 15:00:00,138.61,138.71,138.55,138.69,3878.0,136.4101,136.5085,136.3511,136.4888,3878.0
2024-01-24 15:05:00,138.7,138.77,138.69,138.72,4969.0,136.4987,136.5676,136.4888,136.5184,4969.0
2024-01-24 15:10:00,138.7,138.75,138.59,138.66,9412.0,136.4987,136.5479,136.3904,136.4593,9412.0
2024-01-24 15:15:00,138.64,138.68,138.56,138.58,7325.0,136.4396,136.479,136.3609,136.3806,7325.0
2024-01-24 15:20:00,138.55,138.57,138.46,138.56,6736.0,136.3511,136.3707,136.2625,136.3609,6736.0
2024-01-24 15:25:00,138.55,138.57,138.47,138.51,4764.0,136.3511,136.3707,136.2723,136.3117,4764.0
2024-01-24 15:30:00,138.5,138.62,138.49,138.61,6070.0,136.3019,136.42,136.292,136.4101,6070.0
2024-01-24 15:35:00,138.61,138.71,138.57,138.67,9257.0,136.4101,136.5085,136.3707,136.4692,9257.0
2024-01-24 15:40:00,138.67,138.79,138.67,138.73,11791.0,136.4692,136.5873,136.4692,136.5282,11791.0
2024-01-24 15:45:00,138.73,138.74,138.52,138.54,9883.0,136.5282,136.538,136.3215,136.3412,9883.0
2024-01-24 15:50:00,138.51,138.6,138.4,138.58,23215.0,136.3117,136.4003,136.2034,136.3806,23215.0
2024-01-24 15:55:00,138.68,138.77,138.64,138.75,56130.0,136.479,136.5676,136.4396,136.5479,56130.0
2024-01-25 09:30:00,139.87,140.6,139.86,140.6,37958.0,137.6501,138.3685,137.6403,138.3685,37958.0
2024-01-25 09:35:00,140.8,140.83,140.35,140.46,12398.0,138.5654,138.5949,138.1225,138.2307,12398.0
2024-01-25 09:40:00,140.54,140.58,140.36,140.53,8549.0,138.3095,138.3488,138.1323,138.2996,8549.0
2024-01-25 09:45:00,140.5,140.87,140.5,140.76,15757.0,138.2701,138.6342,138.2701,138.526,15757.0
2024-01-25 09:50:00,140.78,140.94,140.62,140.86,9652.0,138.5457,138.7031,138.3882,138.6244,9652.0
2024-01-25 09:55:00,140.87,141.12,140.87,140.94,16862.0,138.6342,138.8803,138.6342,138.7031,16862.0
2024-01-25 10:00:00,140.98,141.11,140.62,140.76,10064.0,138.7425,138.8704,138.3882,138.526,10064.0
2024-01-25 10:05:00,140.82,140.88,140.72,140.88,11324.0,138.585,138.6441,138.4866,138.6441,11324.0
2024-01-25 10:10:00,140.87,140.9,140.73,140.79,7181.0,138.6342,138.6638,138.4965,138.5555,7181.0
2024-01-25 10:15:00,140.69,140.85,140.69,140.84,5000.0,138.4571,138.6146,138.4571,138.6047,5000.0
2024-01-25 10:20:00,140.85,140.9,140.67,140.69,21747.0,138.6146,138.6638,138.4374,138.4571,21747.0
2024-01-25 10:25:00,140.67,140.76,140.58,140.71,6738.0,138.4374,138.526,138.3488,138.4768,6738.0
2024-01-25 10:30:00,140.73,140.85,140.57,140.59,13441.0,138.4965,138.6146,138.339,138.3587,13441.0
2024-01-25 10:35:00,140.63,140.7,140.5,140.59,14476.0,138.398,138.4669,138.2701,138.3587,14476.0
2024-01-25 10:40:00,140.65,140.7,140.52,140.7,20446.0,138.4177,138.4669,138.2898,138.4669,20446.0
2024-01-25 10:45:00,140.69,140.7,140.57,140.58,17229.0,138.4571,138.4669,138.339,138.3488,17229.0
2024-01-25 10:50:00,140.6,140.62,140.52,140.58,20764.0,138.3685,138.3882,138.2898,138.3488,20764.0
2024-01-25 10:55:00,140.58,140.69,140.58,140.63,27945.0,138.3488,138.4571,138.3488,138.398,27945.0
2024-01-25 11:00:00,140.63,140.64,140.53,140.56,11787.0,138.398,138.4079,138.2996,138.3292,11787.0
2024-01-25 11:05:00,140.55,140.7,140.53,140.62,25059.0,138.3193,138.4669,138.2996,138.3882,25059.0
2024-01-25 11:10:00,140.63,140.81,140.55,140.77,16866.0,138.398,138.5752,138.3193,138.5358,16866.0
2024-01-25 11:15:00,140.77,140.84,140.69,140.72,16925.0,138.5358,138.6047,138.4571,138.4866,16925.0
2024-01-25 11:20:00,140.73,140.77,140.63,140.74,15120.0,138.4965,138.5358,138.398,138.5063,15120.0
2024-01-25 11:25:00,140.72,140.83,140.71,140.79,17669.0,138.4866,138.5949,138.4768,138.5555,17669.0
2024-01-25 11:30:00,140.78,140.84,140.63,140.75,9972.0,138.5457,138.6047,138.398,138.5161,9972.0
2024-01-25 11:35:00,140.72,140.77,140.67,140.75,6759.0,138.4866,138.5358,138.4374,138.5161,6759.0
2024-01-25 11:40:00,140.74,140.77,140.65,140.75,6358.0,138.5063,138.5358,138.4177,138.5161,6358.0
2024-01-25 11:45:00,140.73,140.94,140.68,140.92,7607.0,138.4965,138.7031,138.4473,138.6834,7607.0
2024-01-25 11:50:00,140.9,140.97,140.83,140.91,31747.0,138.6638,138.7327,138.5949,138.6736,31747.0
2024-01-25 11:55:00,140.91,140.96,140.86,140.91,7834.0,138.6736,138.7228,138.6244,138.6736,7834.0
2024-01-25 12:00:00,140.92,140.97,140.9,140.91,4001.0,138.6834,138.7327,138.6638,138.6736,4001.0
2024-01-25 12:05:00,140.91,140.91,140.7,140.75,13595.0,138.6736,138.6736,138.4669,138.5161,13595.0
2024-01-25 12:10:00,140.75,140.76,140.66,140.71,8270.0,138.5161,138.526,138.4276,138.4768,8270.0
2024-01-25 12:15:00,140.7,140.79,140.65,140.66,10143.0,138.4669,138.5555,138.4177,138.4276,10143.0
2024-01-25 12:20:00,140.65,140.73,140.62,140.71,11474.0,138.4177,138.4965,138.3882,138.4768,11474.0
2024-01-25 12:25:00,140.71,140.75,140.61,140.61,10728.0,138.4768,138.5161,138.3784,138.3784,10728.0
2024-01-25 12:30:00,140.65,140.65,140.51,140.56,9099.0,138.4177,138.4177,138.28,138.3292,9099.0
2024-01-25 12:35:00,140.56,140.6,140.52,140.52,6416.0,138.3292,138.3685,138.2898,138.2898,6416.0
2024-01-25 12:40:00,140.53,140.62,140.53,140.6,10543.0,138.2996,138.3882,138.2996,138.3685,10543.0
2024-01-25 12:45:00,140.6,140.62,140.44,140.5,12709.0,138.3685,138.3882,138.2111,138.2701,12709.0
2024-01-25 12:50:00,140.5,140.51,140.44,140.46,5357.0,138.2701,138.28,138.2111,138.2307,5357.0
2024-01-25 12:55:00,140.51,140.54,140.45,140.52,4407.0,138.28,138.3095,138.2209,138.2898,4407.0
2024-01-25 13:00:00,140.57,140.67,140.54,140.56,13760.0,138.339,138.4374,138.3095,138.3292,13760.0
2024-01-25 13:05:00,140.61,140.7,140.58,140.64,7675.0,138.3784,138.4669,138.3488,138.4079,7675.0
2024-01-25 13:10:00,140.62,140.68,140.58,140.62,7602.0,138.3882,138.4473,138.3488,138.3882,7602.0
2024-01-25 13:15:00,140.56,140.56,140.36,140.38,5253.0,138.3292,138.3292,138.1323,138.152,5253.0
2024-01-25 13:20:00,140.37,140.42,140.36,140.37,6222.0,138.1422,138.1914,138.1323,138.1422,6222.0
2024-01-25 13:25:00,140.36,140.38,140.3,140.31,7963.0,138.1323,138.152,138.0733,138.0831,7963.0
2024-01-25 13:30:00,140.31,140.36,140.3,140.36,5999.0,138.0831,138.1323,138.0733,138.1323,5999.0
2024-01-25 13:35:00,140.37,140.52,140.35,140.47,7502.0,138.1422,138.2898,138.1225,138.2406,7502.0
2024-01-25 13:40:00,140.48,140.59,140.45,140.58,5634.0,138.2504,138.3587,138.2209,138.3488,5634.0
2024-01-25 13:45:00,140.56,140.56,140.33,140.35,8974.0,138.3292,138.3292,138.1028,138.1225,8974.0
2024-01-25 13:50:00,140.35,140.4,140.31,140.32,6152.0,138.1225,138.1717,138.0831,138.093,6152.0
2024-01-25 13:55:00,140.31,140.32,140.23,140.27,7251.0,138.0831,138.093,138.0044,138.0438,7251.0
2024-01-25 14:00:00,140.25,140.3,140.19,140.3,9931.0,138.0241,138.0733,137.965,138.0733,9931.0
2024-01-25 14:05:00,140.29,140.33,140.27,140.29,5450.0,138.0634,138.1028,138.0438,138.0634,5450.0
2024-01-25 14:10:00,140.3,140.46,140.29,140.43,5790.0,138.0733,138.2307,138.0634,138.2012,5790.0
2024-01-25 14:15:00,140.43,140.5,140.37,140.5,8308.0,138.2012,138.2701,138.1422,138.2701,8308.0
2024-01-25 14:20:00,140.48,140.51,140.44,140.5,8098.0,138.2504,138.28,138.2111,138.2701,8098.0
2024-01-25 14:25:00,140.48,140.52,140.46,140.5,14928.0,138.2504,138.2898,138.2307,138.2701,14928.0
2024-01-25 14:30:00,140.5,140.6,140.48,140.59,9551.0,138.2701,138.3685,138.2504,138.3587,9551.0
2024-01-25 14:35:00,140.57,140.62,140.51,140.62,7606.0,138.339,138.3882,138.28,138.3882,7606.0
2024-01-25 14:40:00,140.6,140.61,140.52,140.61,3800.0,138.3685,138.3784,138.2898,138.3784,3800.0
2024-01-25 14:45:00,140.58,140.66,140.55,140.61,8270.0,138.3488,138.4276,138.3193,138.3784,8270.0
2024-01-25 14:50:00,140.61,140.68,140.55,140.68,4733.0,138.3784,138.4473,138.3193,138.4473,4733.0
2024-01-25 14:55:00,140.7,140.74,140.6,140.65,7480.0,138.4669,138.5063,138.3685,138.4177,7480.0
2024-01-25 15:00:00,140.64,140.65,140.54,140.55,11084.0,138.4079,138.4177,138.3095,138.3193,11084.0
2024-01-25 15:05:00,140.54,140.62,140.48,140.61,7078.0,138.3095,138.3882,138.2504,138.3784,7078.0
2024-01-25 15:10:00,140.6,140.65,140.55,140.58,15090.0,138.3685,138.4177,138.3193,138.3488,15090.0
2024-01-25 15:15:00,140.58,140.65,140.55,140.64,9401.0,138.3488,138.4177,138.3193,138.4079,9401.0
2024-01-25 15:20:00,140.65,140.66,140.61,140.61,17341.0,138.4177,138.4276,138.3784,138.3784,17341.0
2024-01-25 15:25:00,140.62,140.75,140.62,140.68,9668.0,138.3882,138.5161,138.3882,138.4473,9668.0
2024-01-25 15:30:00,140.69,140.78,140.67,140.69,15332.0,138.4571,138.5457,138.4374,138.4571,15332.0
2024-01-25 15:35:00,140.7,140.77,140.65,140.74,10421.0,138.4669,138.5358,138.4177,138.5063,10421.0
2024-01-25 15:40:00,140.75,140.79,140.67,140.72,10666.0,138.5161,138.5555,138.4374,138.4866,10666.0
2024-01-25 15:45:00,140.73,140.79,140.71,140.75,25347.0,138.4965,138.5555,138.4768,138.5161,25347.0
2024-01-25 15:50:00,140.76,140.81,140.64,140.64,45635.0,138.526,138.5752,138.4079,138.4079,45635.0
2024-01-25 15:55:00,140.63,140.86,140.63,140.83,125101.0,138.398,138.6244,138.398,138.5949,125101.0
2024-01-26 09:30:00,141.33,141.62,140.92,140.98,28793.0,139.0869,139.3723,138.6834,138.7425,28793.0
2024-01-26 09:35:00,141.01,141.1,140.74,141.1,9291.0,138.772,138.8606,138.5063,138.8606,9291.0
2024-01-26 09:40:00,141.11,141.55,140.98,141.43,17847.0,138.8704,139.3034,138.7425,139.1854,17847.0
2024-01-26 09:45:00,141.45,141.51,140.9,141.0,10684.0,139.205,139.2641,138.6638,138.7622,10684.0
2024-01-26 09:50:00,140.99,141.1,140.82,141.06,4666.0,138.7523,138.8606,138.585,138.8212,4666.0
2024-01-26 09:55:00,141.02,141.33,140.95,141.17,6571.0,138.7819,139.0869,138.713,138.9295,6571.0
2024-01-26 10:00:00,141.17,141.24,140.89,141.0,6207.0,138.9295,138.9984,138.6539,138.7622,6207.0
2024-01-26 10:05:00,140.97,140.97,140.72,140.84,10341.0,138.7327,138.7327,138.4866,138.6047,10341.0
2024-01-26 10:10:00,140.84,141.03,140.79,140.94,10915.0,138.6047,138.7917,138.5555,138.7031,10915.0
2024-01-26 10:15:00,140.91,141.03,140.85,140.98,10989.0,138.6736,138.7917,138.6146,138.7425,10989.0
2024-01-26 10:20:00,140.98,141.19,140.98,141.07,12387.0,138.7425,138.9492,138.7425,138.8311,12387.0
2024-01-26 10:25:00,141.08,141.22,141.01,141.22,10219.0,138.8409,138.9787,138.772,138.9787,10219.0
2024-01-26 10:30:00,141.23,141.28,141.18,141.23,11748.0,138.9885,139.0377,138.9393,138.9885,11748.0
2024-01-26 10:35:00,141.2,141.2,141.06,141.1,19721.0,138.959,138.959,138.8212,138.8606,19721.0
2024-01-26 10:40:00,141.11,141.26,141.05,141.25,12792.0,138.8704,139.0181,138.8114,139.0082,12792.0
2024-01-26 10:45:00,141.25,141.26,141.12,141.19,9693.0,139.0082,139.0181,138.8803,138.9492,9693.0
2024-01-26 10:50:00,141.22,141.24,141.03,141.11,12497.0,138.9787,138.9984,138.7917,138.8704,12497.0
2024-01-26 10:55:00,141.13,141.24,141.03,141.23,4949.0,138.8901,138.9984,138.7917,138.9885,4949.0
2024-01-26 11:00:00,141.23,141.33,141.23,141.3,9502.0,138.9885,139.0869,138.9885,139.0574,9502.0
2024-01-26 11:05:00,141.28,141.36,141.23,141.36,21442.0,139.0377,139.1165,138.9885,139.1165,21442.0
2024-01-26 11:10:00,141.35,141.59,141.32,141.59,20274.0,139.1066,139.3428,139.0771,139.3428,20274.0
2024-01-26 11:15:00,141.58,141.71,141.57,141.65,7596.0,139.333,139.4609,139.3231,139.4019,7596.0
2024-01-26 11:20:00,141.63,141.78,141.61,141.73,8368.0,139.3822,139.5298,139.3625,139.4806,8368.0
2024-01-26 11:25:00,141.73,141.83,141.67,141.83,16536.0,139.4806,139.579,139.4215,139.579,16536.0
2024-01-26 11:30:00,141.82,142.01,141.8,141.9,16825.0,139.5692,139.7561,139.5495,139.6479,16825.0
2024-01-26 11:35:00,141.89,141.91,141.77,141.82,15836.0,139.6381,139.6577,139.52,139.5692,15836.0
2024-01-26 11:40:00,141.81,141.87,141.77,141.87,6264.0,139.5593,139.6184,139.52,139.6184,6264.0
2024-01-26 11:45:00,141.9,141.9,141.83,141.85,9718.0,139.6479,139.6479,139.579,139.5987,9718.0
2024-01-26 11:50:00,141.85,141.9,141.85,141.87,11593.0,139.5987,139.6479,139.5987,139.6184,11593.0
2024-01-26 11:55:00,141.86,141.86,141.75,141.76,6298.0,139.6085,139.6085,139.5003,139.5101,6298.0
2024-01-26 12:00:00,141.76,141.89,141.76,141.78,15360.0,139.5101,139.6381,139.5101,139.5298,15360.0
2024-01-26 12:05:00,141.79,141.9,141.76,141.77,12475.0,139.5396,139.6479,139.5101,139.52,12475.0
2024-01-26 12:10:00,141.76,141.86,141.75,141.84,6774.0,139.5101,139.6085,139.5003,139.5888,6774.0
2024-01-26 12:15:00,141.85,141.95,141.84,141.92,14443.0,139.5987,139.6971,139.5888,139.6676,14443.0
2024-01-26 12:20:00,141.91,141.91,141.75,141.78,16283.0,139.6577,139.6577,139.5003,139.5298,16283.0
2024-01-26 12:25:00,141.78,141.85,141.76,141.81,11107.0,139.5298,139.5987,139.5101,139.5593,11107.0
2024-01-26 12:30:00,141.81,141.81,141.73,141.73,4095.0,139.5593,139.5593,139.4806,139.4806,4095.0
2024-01-26 12:35:00,141.73,141.76,141.47,141.6,8684.0,139.4806,139.5101,139.2247,139.3527,8684.0
2024-01-26 12:40:00,141.61,141.67,141.54,141.59,6015.0,139.3625,139.4215,139.2936,139.3428,6015.0
2024-01-26 12:45:00,141.59,141.67,141.56,141.58,15288.0,139.3428,139.4215,139.3133,139.333,15288.0
2024-01-26 12:50:00,141.59,141.76,141.58,141.76,5507.0,139.3428,139.5101,139.333,139.5101,5507.0
2024-01-26 12:55:00,141.74,141.75,141.67,141.69,14197.0,139.4904,139.5003,139.4215,139.4412,14197.0
2024-01-26 13:00:00,141.68,141.71,141.64,141.69,6562.0,139.4314,139.4609,139.392,139.4412,6562.0
2024-01-26 13:05:00,141.71,141.77,141.69,141.77,6126.0,139.4609,139.52,139.4412,139.52,6126.0
2024-01-26 13:10:00,141.75,141.79,141.67,141.67,6589.0,139.5003,139.5396,139.4215,139.4215,6589.0
2024-01-26 13:15:00,141.67,141.67,141.52,141.53,2895.0,139.4215,139.4215,139.2739,139.2838,2895.0
2024-01-26 13:20:00,141.53,141.55,141.44,141.53,10222.0,139.2838,139.3034,139.1952,139.2838,10222.0
2024-01-26 13:25:00,141.55,141.66,141.53,141.66,10894.0,139.3034,139.4117,139.2838,139.4117,10894.0
2024-01-26 13:30:00,141.67,141.75,141.59,141.75,21829.0,139.4215,139.5003,139.3428,139.5003,21829.0
2024-01-26 13:35:00,141.75,141.75,141.59,141.63,6440.0,139.5003,139.5003,139.3428,139.3822,6440.0
2024-01-26 13:40:00,141.62,141.62,141.47,141.54,9805.0,139.3723,139.3723,139.2247,139.2936,9805.0
2024-01-26 13:45:00,141.53,141.56,141.38,141.48,5187.0,139.2838,139.3133,139.1361,139.2346,5187.0
2024-01-26 13:50:00,141.52,141.55,141.41,141.44,7371.0,139.2739,139.3034,139.1657,139.1952,7371.0
2024-01-26 13:55:00,141.44,141.5,141.43,141.47,7014.0,139.1952,139.2542,139.1854,139.2247,7014.0
2024-01-26 14:00:00,141.48,141.71,141.47,141.68,13579.0,139.2346,139.4609,139.2247,139.4314,13579.0
2024-01-26 14:05:00,141.68,141.7,141.58,141.61,3703.0,139.4314,139.4511,139.333,139.3625,3703.0
2024-01-26 14:10:00,141.59,141.65,141.56,141.63,3151.0,139.3428,139.4019,139.3133,139.3822,3151.0
2024-01-26 14:15:00,141.66,141.74,141.66,141.68,5205.0,139.4117,139.4904,139.4117,139.4314,5205.0
2024-01-26 14:20:00,141.69,141.69,141.6,141.62,3861.0,139.4412,139.4412,139.3527,139.3723,3861.0
2024-01-26 14:25:00,141.63,141.67,141.56,141.65,8187.0,139.3822,139.4215,139.3133,139.4019,8187.0
2024-01-26 14:30:00,141.66,141.73,141.66,141.69,8314.0,139.4117,139.4806,139.4117,139.4412,8314.0
2024-01-26 14:35:00,141.69,141.78,141.69,141.78,6467.0,139.4412,139.5298,139.4412,139.5298,6467.0
2024-01-26 14:40:00,141.78,141.83,141.69,141.73,5352.0,139.5298,139.579,139.4412,139.4806,5352.0
2024-01-26 14:45:00,141.77,141.77,141.72,141.75,2800.0,139.52,139.52,139.4708,139.5003,2800.0
2024-01-26 14:50:00,141.74,141.79,141.7,141.71,5967.0,139.4904,139.5396,139.4511,139.4609,5967.0
2024-01-26 14:55:00,141.71,141.72,141.64,141.71,3275.0,139.4609,139.4708,139.392,139.4609,3275.0
2024-01-26 15:00:00,141.72,141.79,141.72,141.79,5801.0,139.4708,139.5396,139.4708,139.5396,5801.0
2024-01-26 15:05:00,141.79,141.84,141.76,141.82,15793.0,139.5396,139.5888,139.5101,139.5692,15793.0
2024-01-26 15:10:00,141.84,141.92,141.83,141.92,6127.0,139.5888,139.6676,139.579,139.6676,6127.0
2024-01-26 15:15:00,141.93,141.94,141.81,141.84,7910.0,139.6774,139.6873,139.5593,139.5888,7910.0
2024-01-26 15:20:00,141.83,141.89,141.81,141.85,8005.0,139.579,139.6381,139.5593,139.5987,8005.0
2024-01-26 15:25:00,141.85,141.89,141.81,141.83,10048.0,139.5987,139.6381,139.5593,139.579,10048.0
2024-01-26 15:30:00,141.89,141.97,141.85,141.91,12959.0,139.6381,139.7168,139.5987,139.6577,12959.0
2024-01-26 15:35:00,141.9,141.92,141.82,141.82,9983.0,139.6479,139.6676,139.5692,139.5692,9983.0
2024-01-26 15:40:00,141.82,141.82,141.6,141.67,22222.0,139.5692,139.5692,139.3527,139.4215,22222.0
2024-01-26 15:45:00,141.69,141.74,141.63,141.72,23808.0,139.4412,139.4904,139.3822,139.4708,23808.0
2024-01-26 15:50:00,141.72,141.82,141.67,141.81,44722.0,139.4708,139.5692,139.4215,139.5593,44722.0
2024-01-26 15:55:00,141.87,141.93,141.74,141.75,123324.0,139.6184,139.6774,139.4904,139.5003,123324.0
2024-01-29 09:30:00,141.41,142.16,141.41,142.16,19367.0,139.1657,139.9038,139.1657,139.9038,19367.0
2024-01-29 09:35:00,142.15,142.42,142.11,142.12,5679.0,139.8939,140.1596,139.8546,139.8644,5679.0
2024-01-29 09:40:00,142.15,142.21,142.02,142.2,6491.0,139.8939,139.953,139.766,139.9431,6491.0
2024-01-29 09:45:00,142.2,142.24,141.87,141.89,10358.0,139.9431,139.9825,139.6184,139.6381,10358.0
2024-01-29 09:50:00,141.93,141.99,141.71,141.76,4866.0,139.6774,139.7365,139.4609,139.5101,4866.0
2024-01-29 09:55:00,141.9,141.94,141.71,141.71,6453.0,139.6479,139.6873,139.4609,139.4609,6453.0
2024-01-29 10:00:00,141.74,141.77,141.42,141.47,15683.0,139.4904,139.52,139.1755,139.2247,15683.0
2024-01-29 10:05:00,141.45,141.59,141.36,141.55,10322.0,139.205,139.3428,139.1165,139.3034,10322.0
2024-01-29 10:10:00,141.54,141.61,141.37,141.41,12008.0,139.2936,139.3625,139.1263,139.1657,12008.0
2024-01-29 10:15:00,141.41,141.55,141.34,141.46,5547.0,139.1657,139.3034,139.0968,139.2149,5547.0
2024-01-29 10:20:00,141.43,141.43,141.15,141.19,6846.0,139.1854,139.1854,138.9098,138.9492,6846.0
2024-01-29 10:25:00,141.16,141.23,141.11,141.19,4671.0,138.9196,138.9885,138.8704,138.9492,4671.0
2024-01-29 10:30:00,141.14,141.22,141.12,141.21,3256.0,138.9,138.9787,138.8803,138.9688,3256.0
2024-01-29 10:35:00,141.21,141.29,141.15,141.19,6420.0,138.9688,139.0476,138.9098,138.9492,6420.0
2024-01-29 10:40:00,141.17,141.28,141.14,141.19,7465.0,138.9295,139.0377,138.9,138.9492,7465.0
2024-01-29 10:45:00,141.18,141.22,141.14,141.18,10883.0,138.9393,138.9787,138.9,138.9393,10883.0
2024-01-29 10:50:00,141.17,141.48,141.16,141.47,9409.0,138.9295,139.2346,138.9196,139.2247,9409.0
2024-01-29 10:55:00,141.43,141.47,141.36,141.45,6332.0,139.1854,139.2247,139.1165,139.205,6332.0
2024-01-29 11:00:00,141.47,141.56,141.44,141.51,3519.0,139.2247,139.3133,139.1952,139.2641,3519.0
2024-01-29 11:05:00,141.54,141.54,141.42,141.5,9002.0,139.2936,139.2936,139.1755,139.2542,9002.0
2024-01-29 11:10:00,141.49,141.51,141.43,141.5,6781.0,139.2444,139.2641,139.1854,139.2542,6781.0
2024-01-29 11:15:00,141.49,141.54,141.47,141.52,5355.0,139.2444,139.2936,139.2247,139.2739,5355.0
2024-01-29 11:20:00,141.56,141.63,141.56,141.59,5448.0,139.3133,139.3822,139.3133,139.3428,5448.0
2024-01-29 11:25:00,141.59,141.64,141.51,141.56,12076.0,139.3428,139.392,139.2641,139.3133,12076.0
2024-01-29 11:30:00,141.56,141.57,141.46,141.55,4839.0,139.3133,139.3231,139.2149,139.3034,4839.0
2024-01-29 11:35:00,141.56,141.56,141.5,141.53,3784.0,139.3133,139.3133,139.2542,139.2838,3784.0
2024-01-29 11:40:00,141.53,141.57,141.42,141.5,7616.0,139.2838,139.3231,139.1755,139.2542,7616.0
2024-01-29 11:45:00,141.51,141.57,141.51,141.56,9887.0,139.2641,139.3231,139.2641,139.3133,9887.0
2024-01-29 11:50:00,141.54,141.57,141.49,141.56,9677.0,139.2936,139.3231,139.2444,139.3133,9677.0
2024-01-29 11:55:00,141.56,141.68,141.56,141.61,18732.0,139.3133,139.4314,139.3133,139.3625,18732.0
2024-01-29 12:00:00,141.6,141.77,141.59,141.77,6312.0,139.3527,139.52,139.3428,139.52,6312.0
2024-01-29 12:05:00,141.77,141.82,141.7,141.71,7541.0,139.52,139.5692,139.4511,139.4609,7541.0
2024-01-29 12:10:00,141.73,141.73,141.58,141.58,7875.0,139.4806,139.4806,139.333,139.333,7875.0
2024-01-29 12:15:00,141.56,141.72,141.51,141.69,5323.0,139.3133,139.4708,139.2641,139.4412,5323.0
2024-01-29 12:20:00,141.68,141.78,141.64,141.76,5824.0,139.4314,139.5298,139.392,139.5101,5824.0
2024-01-29 12:25:00,141.77,141.9,141.74,141.89,8215.0,139.52,139.6479,139.4904,139.6381,8215.0
2024-01-29 12:30:00,141.9,141.9,141.68,141.7,13528.0,139.6479,139.6479,139.4314,139.4511,13528.0
2024-01-29 12:35:00,141.72,141.89,141.71,141.89,6952.0,139.4708,139.6381,139.4609,139.6381,6952.0
2024-01-29 12:40:00,141.89,141.91,141.74,141.81,8810.0,139.6381,139.6577,139.4904,139.5593,8810.0
2024-01-29 12:45:00,141.81,141.81,141.66,141.72,9569.0,139.5593,139.5593,139.4117,139.4708,9569.0
2024-01-29 12:50:00,141.72,141.81,141.71,141.8,8203.0,139.4708,139.5593,139.4609,139.5495,8203.0
2024-01-29 12:55:00,141.82,141.9,141.8,141.82,6819.0,139.5692,139.6479,139.5495,139.5692,6819.0
2024-01-29 13:00:00,141.83,141.83,141.72,141.81,6092.0,139.579,139.579,139.4708,139.5593,6092.0
2024-01-29 13:05:00,141.82,141.84,141.75,141.75,9335.0,139.5692,139.5888,139.5003,139.5003,9335.0
2024-01-29 13:10:00,141.75,141.8,141.72,141.79,6043.0,139.5003,139.5495,139.4708,139.5396,6043.0
2024-01-29 13:15:00,141.8,141.89,141.8,141.85,5204.0,139.5495,139.6381,139.5495,139.5987,5204.0
2024-01-29 13:20:00,141.86,141.88,141.83,141.84,6051.0,139.6085,139.6282,139.579,139.5888,6051.0
2024-01-29 13:25:00,141.86,141.92,141.82,141.87,14348.0,139.6085,139.6676,139.5692,139.6184,14348.0
2024-01-29 13:30:00,141.87,141.88,141.71,141.71,13265.0,139.6184,139.6282,139.4609,139.4609,13265.0
2024-01-29 13:35:00,141.72,141.74,141.61,141.63,6702.0,139.4708,139.4904,139.3625,139.3822,6702.0
2024-01-29 13:40:00,141.64,141.69,141.62,141.67,8655.0,139.392,139.4412,139.3723,139.4215,8655.0
2024-01-29 13:45:00,141.68,141.7,141.63,141.65,11228.0,139.4314,139.4511,139.3822,139.4019,11228.0
2024-01-29 13:50:00,141.66,141.66,141.54,141.55,6725.0,139.4117,139.4117,139.2936,139.3034,6725.0
2024-01-29 13:55:00,141.56,141.62,141.55,141.58,9026.0,139.3133,139.3723,139.3034,139.333,9026.0
2024-01-29 14:00:00,141.57,141.71,141.57,141.69,9048.0,139.3231,139.4609,139.3231,139.4412,9048.0
2024-01-29 14:05:00,141.71,141.74,141.65,141.7,22050.0,139.4609,139.4904,139.4019,139.4511,22050.0
2024-01-29 14:10:00,141.71,141.84,141.69,141.82,8911.0,139.4609,139.5888,139.4412,139.5692,8911.0
2024-01-29 14:15:00,141.85,141.88,141.82,141.88,3293.0,139.5987,139.6282,139.5692,139.6282,3293.0
2024-01-29 14:20:00,141.89,141.93,141.89,141.91,7238.0,139.6381,139.6774,139.6381,139.6577,7238.0
2024-01-29 14:25:00,141.92,142.02,141.86,142.0,6430.0,139.6676,139.766,139.6085,139.7463,6430.0
2024-01-29 14:30:00,142.01,142.06,142.0,142.03,9159.0,139.7561,139.8054,139.7463,139.7758,9159.0
2024-01-29 14:35:00,142.01,142.07,141.92,141.98,12347.0,139.7561,139.8152,139.6676,139.7266,12347.0
2024-01-29 14:40:00,142.0,142.2,141.99,142.15,14199.0,139.7463,139.9431,139.7365,139.8939,14199.0
2024-01-29 14:45:00,142.15,142.21,142.11,142.12,6154.0,139.8939,139.953,139.8546,139.8644,6154.0
2024-01-29 14:50:00,142.12,142.18,142.1,142.13,9028.0,139.8644,139.9234,139.8447,139.8742,9028.0
2024-01-29 14:55:00,142.12,142.2,142.11,142.15,9400.0,139.8644,139.9431,139.8546,139.8939,9400.0
2024-01-29 15:00:00,142.16,142.38,142.15,142.23,17062.0,139.9038,140.1203,139.8939,139.9727,17062.0
2024-01-29 15:05:00,142.22,142.3,142.14,142.21,13938.0,139.9628,140.0415,139.8841,139.953,13938.0
2024-01-29 15:10:00,142.19,142.32,142.17,142.31,5308.0,139.9333,140.0612,139.9136,140.0514,5308.0
2024-01-29 15:15:00,142.3,142.44,142.3,142.44,10632.0,140.0415,140.1793,140.0415,140.1793,10632.0
2024-01-29 15:20:00,142.44,142.53,142.4,142.47,16498.0,140.1793,140.2679,140.14,140.2088,16498.0
2024-01-29 15:25:00,142.46,142.58,142.38,142.38,13559.0,140.199,140.3171,140.1203,140.1203,13559.0
2024-01-29 15:30:00,142.4,142.47,142.39,142.45,24138.0,140.14,140.2088,140.1301,140.1892,24138.0
2024-01-29 15:35:00,142.44,142.54,142.42,142.54,14197.0,140.1793,140.2777,140.1596,140.2777,14197.0
2024-01-29 15:40:00,142.54,142.64,142.54,142.59,16655.0,140.2777,140.3761,140.2777,140.3269,16655.0
2024-01-29 15:45:00,142.58,142.68,142.55,142.58,27468.0,140.3171,140.4155,140.2876,140.3171,27468.0
2024-01-29 15:50:00,142.56,142.83,142.55,142.77,51575.0,140.2974,140.5631,140.2876,140.5041,51575.0
2024-01-29 15:55:00,142.78,143.05,142.71,142.91,140853.0,140.5139,140.7796,140.445,140.6419,140853.0
2024-01-30 09:30:00,142.51,142.66,141.68,141.89,26212.0,140.2482,140.3958,139.4314,139.6381,26212.0
2024-01-30 09:35:00,141.81,141.96,141.54,141.83,9235.0,139.5593,139.7069,139.2936,139.579,9235.0
2024-01-30 09:40:00,141.75,141.99,141.68,141.71,15851.0,139.5003,139.7365,139.4314,139.4609,15851.0
2024-01-30 09:45:00,141.71,142.18,141.63,142.04,9651.0,139.4609,139.9234,139.3822,139.7857,9651.0
2024-01-30 09:50:00,142.03,142.04,141.83,141.97,10363.0,139.7758,139.7857,139.579,139.7168,10363.0
2024-01-30 09:55:00,142.05,142.08,141.8,141.85,8887.0,139.7955,139.825,139.5495,139.5987,8887.0
2024-01-30 10:00:00,141.81,141.81,141.31,141.39,9515.0,139.5593,139.5593,139.0673,139.146,9515.0
2024-01-30 10:05:00,141.36,141.48,141.22,141.23,8938.0,139.1165,139.2346,138.9787,138.9885,8938.0
2024-01-30 10:10:00,141.23,141.28,141.09,141.19,15122.0,138.9885,139.0377,138.8507,138.9492,15122.0
2024-01-30 10:15:00,141.18,141.28,141.04,141.23,6825.0,138.9393,139.0377,138.8015,138.9885,6825.0
2024-01-30 10:20:00,141.23,141.39,141.19,141.39,5000.0,138.9885,139.146,138.9492,139.146,5000.0
2024-01-30 10:25:00,141.49,141.87,141.47,141.83,5250.0,139.2444,139.6184,139.2247,139.579,5250.0
2024-01-30 10:30:00,141.8,141.81,141.64,141.69,5857.0,139.5495,139.5593,139.392,139.4412,5857.0
2024-01-30 10:35:00,141.71,141.85,141.69,141.74,4924.0,139.4609,139.5987,139.4412,139.4904,4924.0
2024-01-30 10:40:00,141.75,141.93,141.75,141.87,5881.0,139.5003,139.6774,139.5003,139.6184,5881.0
2024-01-30 10:45:00,141.86,141.98,141.84,141.9,6792.0,139.6085,139.7266,139.5888,139.6479,6792.0
2024-01-30 10:50:00,141.88,142.03,141.85,142.03,5089.0,139.6282,139.7758,139.5987,139.7758,5089.0
2024-01-30 10:55:00,142.02,142.16,142.01,142.13,5657.0,139.766,139.9038,139.7561,139.8742,5657.0
2024-01-30 11:00:00,142.11,142.18,142.09,142.09,5278.0,139.8546,139.9234,139.8349,139.8349,5278.0
2024-01-30 11:05:00,142.12,142.2,142.08,142.19,5190.0,139.8644,139.9431,139.825,139.9333,5190.0
2024-01-30 11:10:00,142.22,142.26,142.08,142.11,4557.0,139.9628,140.0022,139.825,139.8546,4557.0
2024-01-30 11:15:00,142.17,142.24,142.16,142.24,4091.0,139.9136,139.9825,139.9038,139.9825,4091.0
2024-01-30 11:20:00,142.24,142.34,142.23,142.28,4565.0,139.9825,140.0809,139.9727,140.0219,4565.0
2024-01-30 11:25:00,142.23,142.29,142.17,142.26,7939.0,139.9727,140.0317,139.9136,140.0022,7939.0
2024-01-30 11:30:00,142.26,142.33,142.23,142.25,8783.0,140.0022,140.0711,139.9727,139.9923,8783.0
2024-01-30 11:35:00,142.24,142.33,142.19,142.33,6726.0,139.9825,140.0711,139.9333,140.0711,6726.0
2024-01-30 11:40:00,142.35,142.41,142.33,142.4,5705.0,140.0908,140.1498,140.0711,140.14,5705.0
2024-01-30 11:45:00,142.49,142.61,142.42,142.58,7080.0,140.2285,140.3466,140.1596,140.3171,7080.0
2024-01-30 11:50:00,142.59,142.72,142.57,142.7,12258.0,140.3269,140.4549,140.3073,140.4352,12258.0
2024-01-30 11:55:00,142.7,142.82,142.69,142.78,9917.0,140.4352,140.5533,140.4254,140.5139,9917.0
2024-01-30 12:00:00,142.79,142.87,142.77,142.82,7246.0,140.5238,140.6025,140.5041,140.5533,7246.0
2024-01-30 12:05:00,142.84,142.94,142.84,142.94,5324.0,140.573,140.6714,140.573,140.6714,5324.0
2024-01-30 12:10:00,142.93,142.98,142.93,142.96,7797.0,140.6615,140.7108,140.6615,140.6911,7797.0
2024-01-30 12:15:00,142.95,143.0,142.88,142.99,11104.0,140.6812,140.7304,140.6123,140.7206,11104.0
2024-01-30 12:20:00,142.97,143.09,142.93,143.04,10959.0,140.7009,140.819,140.6615,140.7698,10959.0
2024-01-30 12:25:00,143.04,143.04,142.91,142.96,9123.0,140.7698,140.7698,140.6419,140.6911,9123.0
2024-01-30 12:30:00,142.94,143.07,142.85,142.94,13119.0,140.6714,140.7993,140.5828,140.6714,13119.0
2024-01-30 12:35:00,142.92,143.0,142.89,142.97,7777.0,140.6517,140.7304,140.6222,140.7009,7777.0
2024-01-30 12:40:00,142.92,142.99,142.87,142.91,8074.0,140.6517,140.7206,140.6025,140.6419,8074.0
2024-01-30 12:45:00,142.91,143.05,142.9,142.94,5513.0,140.6419,140.7796,140.632,140.6714,5513.0
2024-01-30 12:50:00,142.92,142.92,142.83,142.86,7897.0,140.6517,140.6517,140.5631,140.5927,7897.0
2024-01-30 12:55:00,142.86,142.91,142.61,142.65,94377.0,140.5927,140.6419,140.3466,140.386,94377.0
2024-01-30 13:00:00,142.64,142.67,142.45,142.45,9970.0,140.3761,140.4057,140.1892,140.1892,9970.0
2024-01-30 13:05:00,142.47,142.53,142.39,142.43,12468.0,140.2088,140.2679,140.1301,140.1695,12468.0
2024-01-30 13:10:00,142.43,142.51,142.37,142.51,18289.0,140.1695,140.2482,140.1104,140.2482,18289.0
2024-01-30 13:15:00,142.51,142.63,142.49,142.59,26618.0,140.2482,140.3663,140.2285,140.3269,26618.0
2024-01-30 13:20:00,142.59,142.6,142.39,142.39,3927.0,140.3269,140.3368,140.1301,140.1301,3927.0
2024-01-30 13:25:00,142.42,142.47,142.39,142.43,4742.0,140.1596,140.2088,140.1301,140.1695,4742.0
2024-01-30 13:30:00,142.44,142.44,142.39,142.42,1623.0,140.1793,140.1793,140.1301,140.1596,1623.0
2024-01-30 13:35:00,142.41,142.44,142.33,142.44,16802.0,140.1498,140.1793,140.0711,140.1793,16802.0
2024-01-30 13:40:00,142.46,142.54,142.44,142.53,19340.0,140.199,140.2777,140.1793,140.2679,19340.0
2024-01-30 13:45:00,142.53,142.55,142.44,142.55,28713.0,140.2679,140.2876,140.1793,140.2876,28713.0
2024-01-30 13:50:00,142.56,142.66,142.55,142.58,27536.0,140.2974,140.3958,140.2876,140.3171,27536.0
2024-01-30 13:55:00,142.59,142.61,142.45,142.47,5593.0,140.3269,140.3466,140.1892,140.2088,5593.0
2024-01-30 14:00:00,142.49,142.52,142.48,142.5,3686.0,140.2285,140.2581,140.2187,140.2384,3686.0
2024-01-30 14:05:00,142.49,142.49,142.42,142.46,7927.0,140.2285,140.2285,140.1596,140.199,7927.0
2024-01-30 14:10:00,142.5,142.61,142.47,142.59,5012.0,140.2384,140.3466,140.2088,140.3269,5012.0
2024-01-30 14:15:00,142.58,142.61,142.57,142.61,3635.0,140.3171,140.3466,140.3073,140.3466,3635.0
2024-01-30 14:20:00,142.59,142.62,142.53,142.62,3611.0,140.3269,140.3565,140.2679,140.3565,3611.0
2024-01-30 14:25:00,142.64,142.68,142.63,142.66,6612.0,140.3761,140.4155,140.3663,140.3958,6612.0
2024-01-30 14:30:00,142.65,142.72,142.58,142.67,5429.0,140.386,140.4549,140.3171,140.4057,5429.0
2024-01-30 14:35:00,142.69,142.7,142.6,142.64,8952.0,140.4254,140.4352,140.3368,140.3761,8952.0
2024-01-30 14:40:00,142.64,142.74,142.63,142.74,4832.0,140.3761,140.4746,140.3663,140.4746,4832.0
2024-01-30 14:45:00,142.72,142.72,142.65,142.68,4485.0,140.4549,140.4549,140.386,140.4155,4485.0
2024-01-30 14:50:00,142.69,142.79,142.67,142.73,5474.0,140.4254,140.5238,140.4057,140.4647,5474.0
2024-01-30 14:55:00,142.74,142.76,142.71,142.73,9042.0,140.4746,140.4942,140.445,140.4647,9042.0
2024-01-30 15:00:00,142.73,142.77,142.67,142.68,6776.0,140.4647,140.5041,140.4057,140.4155,6776.0
2024-01-30 15:05:00,142.66,142.68,142.62,142.68,8181.0,140.3958,140.4155,140.3565,140.4155,8181.0
2024-01-30 15:10:00,142.69,142.74,142.63,142.64,7162.0,140.4254,140.4746,140.3663,140.3761,7162.0
2024-01-30 15:15:00,142.64,142.65,142.54,142.6,8906.0,140.3761,140.386,140.2777,140.3368,8906.0
2024-01-30 15:20:00,142.6,142.62,142.55,142.59,6137.0,140.3368,140.3565,140.2876,140.3269,6137.0
2024-01-30 15:25:00,142.59,142.66,142.56,142.6,17828.0,140.3269,140.3958,140.2974,140.3368,17828.0
2024-01-30 15:30:00,142.62,142.62,142.49,142.55,9205.0,140.3565,140.3565,140.2285,140.2876,9205.0
2024-01-30 15:35:00,142.53,142.54,142.43,142.47,9208.0,140.2679,140.2777,140.1695,140.2088,9208.0
2024-01-30 15:40:00,142.46,142.52,142.42,142.43,10959.0,140.199,140.2581,140.1596,140.1695,10959.0
2024-01-30 15:45:00,142.41,142.52,142.4,142.47,28035.0,140.1498,140.2581,140.14,140.2088,28035.0
2024-01-30 15:50:00,142.46,142.56,142.42,142.45,52556.0,140.199,140.2974,140.1596,140.1892,52556.0
2024-01-30 15:55:00,142.48,142.66,142.45,142.5,162609.0,140.2187,140.3958,140.1892,140.2384,162609.0
2024-01-31 09:30:00,142.52,142.52,141.82,141.82,29107.0,140.2581,140.2581,139.5692,139.5692,29107.0
2024-01-31 09:35:00,141.71,142.52,141.69,142.38,4962.0,139.4609,140.2581,139.4412,140.1203,4962.0
2024-01-31 09:40:00,142.32,142.86,142.32,142.77,15522.0,140.0612,140.5927,140.0612,140.5041,15522.0
2024-01-31 09:45:00,142.75,142.9,142.14,142.19,23141.0,140.4844,140.632,139.8841,139.9333,23141.0
2024-01-31 09:50:00,142.34,142.48,142.1,142.15,7835.0,140.0809,140.2187,139.8447,139.8939,7835.0
2024-01-31 09:55:00,142.03,142.06,141.88,141.94,4835.0,139.7758,139.8054,139.6282,139.6873,4835.0
2024-01-31 10:00:00,141.86,141.97,141.79,141.91,7912.0,139.6085,139.7168,139.5396,139.6577,7912.0
2024-01-31 10:05:00,141.94,141.94,141.72,141.77,3851.0,139.6873,139.6873,139.4708,139.52,3851.0
2024-01-31 10:10:00,141.76,142.05,141.75,142.01,10610.0,139.5101,139.7955,139.5003,139.7561,10610.0
2024-01-31 10:15:00,141.98,142.13,141.95,142.13,5489.0,139.7266,139.8742,139.6971,139.8742,5489.0
2024-01-31 10:20:00,142.12,142.12,141.98,142.04,3508.0,139.8644,139.8644,139.7266,139.7857,3508.0
2024-01-31 10:25:00,142.04,142.23,142.04,142.08,5287.0,139.7857,139.9727,139.7857,139.825,5287.0
2024-01-31 10:30:00,142.13,142.17,142.01,142.1,10893.0,139.8742,139.9136,139.7561,139.8447,10893.0
2024-01-31 10:35:00,142.07,142.07,141.86,141.96,4759.0,139.8152,139.8152,139.6085,139.7069,4759.0
2024-01-31 10:40:00,141.98,142.14,141.97,142.07,5187.0,139.7266,139.8841,139.7168,139.8152,5187.0
2024-01-31 10:45:00,142.06,142.1,141.93,141.98,6536.0,139.8054,139.8447,139.6774,139.7266,6536.0
2024-01-31 10:50:00,141.92,141.94,141.8,141.91,3500.0,139.6676,139.6873,139.5495,139.6577,3500.0
2024-01-31 10:55:00,141.89,142.0,141.83,142.0,2395.0,139.6381,139.7463,139.579,139.7463,2395.0
2024-01-31 11:00:00,141.98,141.99,141.93,141.95,808.0,139.7266,139.7365,139.6774,139.6971,808.0
2024-01-31 11:05:00,141.93,141.96,141.9,141.96,3325.0,139.6774,139.7069,139.6479,139.7069,3325.0
2024-01-31 11:10:00,141.97,142.0,141.93,141.95,2700.0,139.7168,139.7463,139.6774,139.6971,2700.0
2024-01-31 11:15:00,141.94,141.96,141.8,141.87,3859.0,139.6873,139.7069,139.5495,139.6184,3859.0
2024-01-31 11:20:00,141.84,141.89,141.77,141.78,2530.0,139.5888,139.6381,139.52,139.5298,2530.0
2024-01-31 11:25:00,141.78,141.83,141.69,141.8,3584.0,139.5298,139.579,139.4412,139.5495,3584.0
2024-01-31 11:30:00,141.83,141.84,141.68,141.73,1800.0,139.579,139.5888,139.4314,139.4806,1800.0
2024-01-31 11:35:00,141.74,141.74,141.58,141.61,2491.0,139.4904,139.4904,139.333,139.3625,2491.0
2024-01-31 11:40:00,141.59,141.62,141.49,141.62,4131.0,139.3428,139.3723,139.2444,139.3723,4131.0
2024-01-31 11:45:00,141.64,141.71,141.5,141.51,3349.0,139.392,139.4609,139.2542,139.2641,3349.0
2024-01-31 11:50:00,141.54,141.58,141.5,141.5,3832.0,139.2936,139.333,139.2542,139.2542,3832.0
2024-01-31 11:55:00,141.51,141.63,141.51,141.59,1761.0,139.2641,139.3822,139.2641,139.3428,1761.0
2024-01-31 12:00:00,141.59,141.69,141.56,141.61,2845.0,139.3428,139.4412,139.3133,139.3625,2845.0
2024-01-31 12:05:00,141.62,141.63,141.55,141.55,3807.0,139.3723,139.3822,139.3034,139.3034,3807.0
2024-01-31 12:10:00,141.55,141.61,141.54,141.57,3534.0,139.3034,139.3625,139.2936,139.3231,3534.0
2024-01-31 12:15:00,141.56,141.65,141.53,141.63,10332.0,139.3133,139.4019,139.2838,139.3822,10332.0
2024-01-31 12:20:00,141.64,141.64,141.47,141.48,7366.0,139.392,139.392,139.2247,139.2346,7366.0
2024-01-31 12:25:00,141.5,141.6,141.49,141.57,6557.0,139.2542,139.3527,139.2444,139.3231,6557.0
2024-01-31 12:30:00,141.57,141.57,141.43,141.44,4579.0,139.3231,139.3231,139.1854,139.1952,4579.0
2024-01-31 12:35:00,141.44,141.46,141.23,141.26,5522.0,139.1952,139.2149,138.9885,139.0181,5522.0
2024-01-31 12:40:00,141.27,141.4,141.27,141.38,4157.0,139.0279,139.1558,139.0279,139.1361,4157.0
2024-01-31 12:45:00,141.39,141.46,141.37,141.45,3000.0,139.146,139.2149,139.1263,139.205,3000.0
2024-01-31 12:50:00,141.48,141.48,141.39,141.42,3870.0,139.2346,139.2346,139.146,139.1755,3870.0
2024-01-31 12:55:00,141.4,141.49,141.38,141.46,2662.0,139.1558,139.2444,139.1361,139.2149,2662.0
2024-01-31 13:00:00,141.47,141.47,141.36,141.36,3611.0,139.2247,139.2247,139.1165,139.1165,3611.0
2024-01-31 13:05:00,141.31,141.36,141.24,141.33,14032.0,139.0673,139.1165,138.9984,139.0869,14032.0
2024-01-31 13:10:00,141.32,141.45,141.28,141.44,8063.0,139.0771,139.205,139.0377,139.1952,8063.0
2024-01-31 13:15:00,141.46,141.46,141.36,141.41,1186.0,139.2149,139.2149,139.1165,139.1657,1186.0
2024-01-31 13:20:00,141.4,141.4,141.15,141.15,5878.0,139.1558,139.1558,138.9098,138.9098,5878.0
2024-01-31 13:25:00,141.15,141.16,141.05,141.15,8305.0,138.9098,138.9196,138.8114,138.9098,8305.0
2024-01-31 13:30:00,141.15,141.16,141.03,141.11,6607.0,138.9098,138.9196,138.7917,138.8704,6607.0
2024-01-31 13:35:00,141.12,141.17,141.12,141.15,3921.0,138.8803,138.9295,138.8803,138.9098,3921.0
2024-01-31 13:40:00,141.12,141.17,141.05,141.11,6750.0,138.8803,138.9295,138.8114,138.8704,6750.0
2024-01-31 13:45:00,141.15,141.28,141.13,141.27,22204.0,138.9098,139.0377,138.8901,139.0279,22204.0
2024-01-31 13:50:00,141.27,141.28,141.12,141.12,4445.0,139.0279,139.0377,138.8803,138.8803,4445.0
2024-01-31 13:55:00,141.11,141.2,141.11,141.16,6178.0,138.8704,138.959,138.8704,138.9196,6178.0
2024-01-31 14:00:00,141.15,141.19,140.53,140.6,30316.0,138.9098,138.9492,138.2996,138.3685,30316.0
2024-01-31 14:05:00,140.62,140.8,140.51,140.7,10409.0,138.3882,138.5654,138.28,138.4669,10409.0
2024-01-31 14:10:00,140.75,140.81,140.65,140.69,9854.0,138.5161,138.5752,138.4177,138.4571,9854.0
2024-01-31 14:15:00,140.69,140.74,140.53,140.53,10725.0,138.4571,138.5063,138.2996,138.2996,10725.0
2024-01-31 14:20:00,140.47,140.65,140.44,140.54,9226.0,138.2406,138.4177,138.2111,138.3095,9226.0
2024-01-31 14:25:00,140.55,140.69,140.55,140.63,6821.0,138.3193,138.4571,138.3193,138.398,6821.0
2024-01-31 14:30:00,140.63,140.83,140.54,140.77,9245.0,138.398,138.5949,138.3095,138.5358,9245.0
2024-01-31 14:35:00,140.78,141.03,140.48,140.94,24186.0,138.5457,138.7917,138.2504,138.7031,24186.0
2024-01-31 14:40:00,140.94,141.43,140.94,141.35,24290.0,138.7031,139.1854,138.7031,139.1066,24290.0
2024-01-31 14:45:00,141.41,141.5,141.28,141.28,5779.0,139.1657,139.2542,139.0377,139.0377,5779.0
2024-01-31 14:50:00,141.17,141.17,140.9,141.0,6421.0,138.9295,138.9295,138.6638,138.7622,6421.0
2024-01-31 14:55:00,140.94,141.03,140.68,140.74,3205.0,138.7031,138.7917,138.4473,138.5063,3205.0
2024-01-31 15:00:00,140.64,140.68,140.0,140.07,9180.0,138.4079,138.4473,137.778,137.8469,9180.0
2024-01-31 15:05:00,140.0,140.0,139.75,139.96,11600.0,137.778,137.778,137.532,137.7387,11600.0
2024-01-31 15:10:00,139.99,140.1,139.86,139.92,8065.0,137.7682,137.8765,137.6403,137.6993,8065.0
2024-01-31 15:15:00,139.88,140.06,139.84,139.93,9261.0,137.66,137.8371,137.6206,137.7092,9261.0
2024-01-31 15:20:00,139.94,140.28,139.91,140.21,6229.0,137.719,138.0536,137.6895,137.9847,6229.0
2024-01-31 15:25:00,140.17,140.33,140.02,140.28,9929.0,137.9454,138.1028,137.7977,138.0536,9929.0
2024-01-31 15:30:00,140.25,140.33,140.13,140.19,9663.0,138.0241,138.1028,137.906,137.965,9663.0
2024-01-31 15:35:00,140.19,140.26,140.06,140.24,12138.0,137.965,138.0339,137.8371,138.0142,12138.0
2024-01-31 15:40:00,140.24,140.35,140.2,140.27,13647.0,138.0142,138.1225,137.9749,138.0438,13647.0
2024-01-31 15:45:00,140.26,140.29,140.15,140.21,13796.0,138.0339,138.0634,137.9257,137.9847,13796.0
2024-01-31 15:50:00,140.18,140.3,139.9,140.29,30774.0,137.9552,138.0733,137.6796,138.0634,30774.0
2024-01-31 15:55:00,140.34,140.52,140.24,140.26,95898.0,138.1127,138.2898,138.0142,138.0339,95898.0
2024-02-01 09:30:00,140.8,141.45,140.8,141.03,20479.0,138.5654,139.205,138.5654,138.7917,20479.0
2024-02-01 09:35:00,141.13,141.3,140.82,140.82,5227.0,138.8901,139.0574,138.585,138.585,5227.0
2024-02-01 09:40:00,140.92,141.05,140.84,140.89,1900.0,138.6834,138.8114,138.6047,138.6539,1900.0
2024-02-01 09:45:00,140.83,141.27,140.83,141.0,5172.0,138.5949,139.0279,138.5949,138.7622,5172.0
2024-02-01 09:50:00,140.92,141.26,140.92,141.14,5763.0,138.6834,139.0181,138.6834,138.9,5763.0
2024-02-01 09:55:00,141.07,141.17,141.01,141.06,9981.0,138.8311,138.9295,138.772,138.8212,9981.0
2024-02-01 10:00:00,141.01,141.11,140.78,141.01,8332.0,138.772,138.8704,138.5457,138.772,8332.0
2024-02-01 10:05:00,140.97,141.34,140.95,141.33,16334.0,138.7327,139.0968,138.713,139.0869,16334.0
2024-02-01 10:10:00,141.37,141.37,141.21,141.24,13065.0,139.1263,139.1263,138.9688,138.9984,13065.0
2024-02-01 10:15:00,141.27,141.55,141.26,141.37,30159.0,139.0279,139.3034,139.0181,139.1263,30159.0
2024-02-01 10:20:00,141.35,141.37,141.15,141.26,6944.0,139.1066,139.1263,138.9098,139.0181,6944.0
2024-02-01 10:25:00,141.28,141.37,141.22,141.25,14564.0,139.0377,139.1263,138.9787,139.0082,14564.0
2024-02-01 10:30:00,141.27,141.29,141.16,141.17,8898.0,139.0279,139.0476,138.9196,138.9295,8898.0
2024-02-01 10:35:00,141.15,141.28,141.15,141.27,9972.0,138.9098,139.0377,138.9098,139.0279,9972.0
2024-02-01 10:40:00,141.27,141.34,141.21,141.25,9785.0,139.0279,139.0968,138.9688,139.0082,9785.0
2024-02-01 10:45:00,141.28,141.3,141.16,141.16,10268.0,139.0377,139.0574,138.9196,138.9196,10268.0
2024-02-01 10:50:00,141.1,141.12,141.02,141.06,5675.0,138.8606,138.8803,138.7819,138.8212,5675.0
2024-02-01 10:55:00,141.05,141.14,141.03,141.03,2865.0,138.8114,138.9,138.7917,138.7917,2865.0
2024-02-01 11:00:00,141.04,141.08,140.98,141.0,4059.0,138.8015,138.8409,138.7425,138.7622,4059.0
2024-02-01 11:05:00,140.98,141.1,140.96,141.04,7835.0,138.7425,138.8606,138.7228,138.8015,7835.0
2024-02-01 11:10:00,141.03,141.05,140.84,140.94,3088.0,138.7917,138.8114,138.6047,138.7031,3088.0
2024-02-01 11:15:00,140.95,141.05,140.95,141.0,2537.0,138.713,138.8114,138.713,138.7622,2537.0
2024-02-01 11:20:00,140.96,141.11,140.93,141.1,4150.0,138.7228,138.8704,138.6933,138.8606,4150.0
2024-02-01 11:25:00,141.13,141.25,141.13,141.24,6018.0,138.8901,139.0082,138.8901,138.9984,6018.0
2024-02-01 11:30:00,141.25,141.44,141.24,141.42,18353.0,139.0082,139.1952,138.9984,139.1755,18353.0
2024-02-01 11:35:00,141.42,141.49,141.31,141.48,7080.0,139.1755,139.2444,139.0673,139.2346,7080.0
2024-02-01 11:40:00,141.49,141.56,141.42,141.51,7112.0,139.2444,139.3133,139.1755,139.2641,7112.0
2024-02-01 11:45:00,141.51,141.6,141.43,141.59,8212.0,139.2641,139.3527,139.1854,139.3428,8212.0
2024-02-01 11:50:00,141.6,141.75,141.56,141.75,3557.0,139.3527,139.5003,139.3133,139.5003,3557.0
2024-02-01 11:55:00,141.75,141.82,141.64,141.65,21262.0,139.5003,139.5692,139.392,139.4019,21262.0
2024-02-01 12:00:00,141.62,141.93,141.58,141.9,7153.0,139.3723,139.6774,139.333,139.6479,7153.0
2024-02-01 12:05:00,141.94,141.94,141.72,141.83,8007.0,139.6873,139.6873,139.4708,139.579,8007.0
2024-02-01 12:10:00,141.88,141.93,141.8,141.85,6794.0,139.6282,139.6774,139.5495,139.5987,6794.0
2024-02-01 12:15:00,141.86,141.86,141.71,141.74,7909.0,139.6085,139.6085,139.4609,139.4904,7909.0
2024-02-01 12:20:00,141.75,141.92,141.74,141.91,5752.0,139.5003,139.6676,139.4904,139.6577,5752.0
2024-02-01 12:25:00,141.9,141.9,141.62,141.67,5199.0,139.6479,139.6479,139.3723,139.4215,5199.0
2024-02-01 12:30:00,141.65,141.65,141.59,141.64,2767.0,139.4019,139.4019,139.3428,139.392,2767.0
2024-02-01 12:35:00,141.65,141.74,141.6,141.68,4263.0,139.4019,139.4904,139.3527,139.4314,4263.0
2024-02-01 12:40:00,141.7,141.79,141.69,141.78,5459.0,139.4511,139.5396,139.4412,139.5298,5459.0
2024-02-01 12:45:00,141.77,142.05,141.75,142.05,6374.0,139.52,139.7955,139.5003,139.7955,6374.0
2024-02-01 12:50:00,142.08,142.32,142.08,142.32,7261.0,139.825,140.0612,139.825,140.0612,7261.0
2024-02-01 12:55:00,142.35,142.39,142.15,142.24,9650.0,140.0908,140.1301,139.8939,139.9825,9650.0
2024-02-01 13:00:00,142.25,142.25,141.94,141.94,4595.0,139.9923,139.9923,139.6873,139.6873,4595.0
2024-02-01 13:05:00,141.88,141.99,141.81,141.99,14046.0,139.6282,139.7365,139.5593,139.7365,14046.0
2024-02-01 13:10:00,142.01,142.15,142.01,142.08,17502.0,139.7561,139.8939,139.7561,139.825,17502.0
2024-02-01 13:15:00,142.12,142.22,142.07,142.22,6202.0,139.8644,139.9628,139.8152,139.9628,6202.0
2024-02-01 13:20:00,142.23,142.26,142.05,142.09,5828.0,139.9727,140.0022,139.7955,139.8349,5828.0
2024-02-01 13:25:00,142.1,142.15,141.98,142.03,4634.0,139.8447,139.8939,139.7266,139.7758,4634.0
2024-02-01 13:30:00,142.03,142.19,142.02,142.13,9015.0,139.7758,139.9333,139.766,139.8742,9015.0
2024-02-01 13:35:00,142.17,142.18,141.82,141.89,5031.0,139.9136,139.9234,139.5692,139.6381,5031.0
2024-02-01 13:40:00,141.93,142.01,141.91,142.0,2711.0,139.6774,139.7561,139.6577,139.7463,2711.0
2024-02-01 13:45:00,142.07,142.1,142.03,142.09,7286.0,139.8152,139.8447,139.7758,139.8349,7286.0
2024-02-01 13:50:00,142.09,142.22,142.08,142.19,6237.0,139.8349,139.9628,139.825,139.9333,6237.0
2024-02-01 13:55:00,142.17,142.24,142.14,142.19,8474.0,139.9136,139.9825,139.8841,139.9333,8474.0
2024-02-01 14:00:00,142.21,142.31,142.2,142.31,6612.0,139.953,140.0514,139.9431,140.0514,6612.0
2024-02-01 14:05:00,142.31,142.46,142.24,142.45,5536.0,140.0514,140.199,139.9825,140.1892,5536.0
2024-02-01 14:10:00,142.45,142.55,142.28,142.3,5247.0,140.1892,140.2876,140.0219,140.0415,5247.0
2024-02-01 14:15:00,142.31,142.39,142.3,142.37,3611.0,140.0514,140.1301,140.0415,140.1104,3611.0
2024-02-01 14:20:00,142.38,142.41,142.29,142.35,5892.0,140.1203,140.1498,140.0317,140.0908,5892.0
2024-02-01 14:25:00,142.37,142.43,142.34,142.34,11555.0,140.1104,140.1695,140.0809,140.0809,11555.0
2024-02-01 14:30:00,142.33,142.42,142.27,142.27,7034.0,140.0711,140.1596,140.012,140.012,7034.0
2024-02-01 14:35:00,142.29,142.41,142.28,142.41,6323.0,140.0317,140.1498,140.0219,140.1498,6323.0
2024-02-01 14:40:00,142.41,142.47,142.39,142.41,8787.0,140.1498,140.2088,140.1301,140.1498,8787.0
2024-02-01 14:45:00,142.4,142.49,142.35,142.37,16454.0,140.14,140.2285,140.0908,140.1104,16454.0
2024-02-01 14:50:00,142.38,142.48,142.37,142.45,7856.0,140.1203,140.2187,140.1104,140.1892,7856.0
2024-02-01 14:55:00,142.46,142.5,142.4,142.45,21346.0,140.199,140.2384,140.14,140.1892,21346.0
2024-02-01 15:00:00,142.47,142.64,142.45,142.56,12843.0,140.2088,140.3761,140.1892,140.2974,12843.0
2024-02-01 15:05:00,142.56,142.62,142.45,142.49,18203.0,140.2974,140.3565,140.1892,140.2285,18203.0
2024-02-01 15:10:00,142.51,142.54,142.45,142.5,14939.0,140.2482,140.2777,140.1892,140.2384,14939.0
2024-02-01 15:15:00,142.5,142.68,142.47,142.65,7767.0,140.2384,140.4155,140.2088,140.386,7767.0
2024-02-01 15:20:00,142.63,142.67,142.59,142.65,6928.0,140.3663,140.4057,140.3269,140.386,6928.0
2024-02-01 15:25:00,142.67,142.75,142.67,142.73,5525.0,140.4057,140.4844,140.4057,140.4647,5525.0
2024-02-01 15:30:00,142.74,142.95,142.74,142.92,6497.0,140.4746,140.6812,140.4746,140.6517,6497.0
2024-02-01 15:35:00,142.93,142.96,142.83,142.93,8801.0,140.6615,140.6911,140.5631,140.6615,8801.0
2024-02-01 15:40:00,142.94,142.95,142.82,142.87,11446.0,140.6714,140.6812,140.5533,140.6025,11446.0
2024-02-01 15:45:00,142.87,142.94,142.83,142.85,16485.0,140.6025,140.6714,140.5631,140.5828,16485.0
2024-02-01 15:50:00,142.85,142.9,142.71,142.83,35208.0,140.5828,140.632,140.445,140.5631,35208.0
2024-02-01 15:55:00,142.84,143.16,142.84,143.11,89947.0,140.573,140.8879,140.573,140.8387,89947.0
2024-02-02 09:30:00,142.51,142.56,141.59,141.59,28136.0,140.2482,140.2974,139.3428,139.3428,28136.0
2024-02-02 09:35:00,141.46,142.28,141.46,142.28,13882.0,139.2149,140.0219,139.2149,140.0219,13882.0
2024-02-02 09:40:00,142.37,142.54,141.86,142.17,26726.0,140.1104,140.2777,139.6085,139.9136,26726.0
2024-02-02 09:45:00,142.2,142.47,142.12,142.43,12107.0,139.9431,140.2088,139.8644,140.1695,12107.0
2024-02-02 09:50:00,142.4,142.95,142.35,142.84,12052.0,140.14,140.6812,140.0908,140.573,12052.0
2024-02-02 09:55:00,142.86,143.01,142.8,142.87,6200.0,140.5927,140.7403,140.5336,140.6025,6200.0
2024-02-02 10:00:00,142.89,143.1,142.57,142.79,59912.0,140.6222,140.8288,140.3073,140.5238,59912.0
2024-02-02 10:05:00,142.73,142.79,142.54,142.75,4345.0,140.4647,140.5238,140.2777,140.4844,4345.0
2024-02-02 10:10:00,142.77,143.01,142.74,142.95,6637.0,140.5041,140.7403,140.4746,140.6812,6637.0
2024-02-02 10:15:00,142.99,143.02,142.86,143.02,21641.0,140.7206,140.7501,140.5927,140.7501,21641.0
2024-02-02 10:20:00,142.97,143.05,142.88,143.05,3456.0,140.7009,140.7796,140.6123,140.7796,3456.0
2024-02-02 10:25:00,143.05,143.09,142.86,142.91,5837.0,140.7796,140.819,140.5927,140.6419,5837.0
2024-02-02 10:30:00,143.07,143.1,142.77,142.86,4042.0,140.7993,140.8288,140.5041,140.5927,4042.0
2024-02-02 10:35:00,142.95,143.05,142.88,142.91,20192.0,140.6812,140.7796,140.6123,140.6419,20192.0
2024-02-02 10:40:00,142.9,143.0,142.81,142.91,19661.0,140.632,140.7304,140.5435,140.6419,19661.0
2024-02-02 10:45:00,142.94,142.96,142.79,142.91,8222.0,140.6714,140.6911,140.5238,140.6419,8222.0
2024-02-02 10:50:00,142.87,142.94,142.77,142.77,5290.0,140.6025,140.6714,140.5041,140.5041,5290.0
2024-02-02 10:55:00,142.78,142.93,142.7,142.7,20262.0,140.5139,140.6615,140.4352,140.4352,20262.0
2024-02-02 11:00:00,142.74,142.74,142.44,142.5,7300.0,140.4746,140.4746,140.1793,140.2384,7300.0
2024-02-02 11:05:00,142.5,142.73,142.49,142.7,14005.0,140.2384,140.4647,140.2285,140.4352,14005.0
2024-02-02 11:10:00,142.68,142.77,142.58,142.75,13818.0,140.4155,140.5041,140.3171,140.4844,13818.0
2024-02-02 11:15:00,142.75,142.78,142.66,142.69,12261.0,140.4844,140.5139,140.3958,140.4254,12261.0
2024-02-02 11:20:00,142.71,142.73,142.57,142.6,6500.0,140.445,140.4647,140.3073,140.3368,6500.0
2024-02-02 11:25:00,142.65,142.86,142.65,142.8,19586.0,140.386,140.5927,140.386,140.5336,19586.0
2024-02-02 11:30:00,142.84,143.08,142.82,143.02,11084.0,140.573,140.8092,140.5533,140.7501,11084.0
2024-02-02 11:35:00,143.02,143.13,142.94,143.1,19968.0,140.7501,140.8584,140.6714,140.8288,19968.0
2024-02-02 11:40:00,143.07,143.1,142.91,142.97,4919.0,140.7993,140.8288,140.6419,140.7009,4919.0
2024-02-02 11:45:00,143.02,143.06,143.0,143.05,4791.0,140.7501,140.7895,140.7304,140.7796,4791.0
2024-02-02 11:50:00,143.04,143.12,142.98,143.06,7319.0,140.7698,140.8485,140.7108,140.7895,7319.0
2024-02-02 11:55:00,143.09,143.09,142.9,142.92,3634.0,140.819,140.819,140.632,140.6517,3634.0
2024-02-02 12:00:00,142.92,143.05,142.91,142.99,3300.0,140.6517,140.7796,140.6419,140.7206,3300.0
2024-02-02 12:05:00,143.02,143.08,142.89,142.89,9353.0,140.7501,140.8092,140.6222,140.6222,9353.0
2024-02-02 12:10:00,142.83,143.03,142.83,143.02,4374.0,140.5631,140.76,140.5631,140.7501,4374.0
2024-02-02 12:15:00,143.02,143.12,143.01,143.12,15227.0,140.7501,140.8485,140.7403,140.8485,15227.0
2024-02-02 12:20:00,143.11,143.28,143.05,143.18,11276.0,140.8387,141.006,140.7796,140.9076,11276.0
2024-02-02 12:25:00,143.24,143.45,143.14,143.44,20152.0,140.9666,141.1733,140.8682,141.1635,20152.0
2024-02-02 12:30:00,143.46,143.58,143.44,143.57,7518.0,141.1831,141.3012,141.1635,141.2914,7518.0
2024-02-02 12:35:00,143.56,143.74,143.56,143.6,4041.0,141.2815,141.4587,141.2815,141.3209,4041.0
2024-02-02 12:40:00,143.63,143.65,143.19,143.26,7046.0,141.3504,141.3701,140.9174,140.9863,7046.0
2024-02-02 12:45:00,143.26,143.49,143.14,143.45,5100.0,140.9863,141.2127,140.8682,141.1733,5100.0
2024-02-02 12:50:00,143.39,143.42,143.25,143.42,3298.0,141.1142,141.1438,140.9765,141.1438,3298.0
2024-02-02 12:55:00,143.41,143.61,143.4,143.54,8365.0,141.1339,141.3308,141.1241,141.2619,8365.0
2024-02-02 13:00:00,143.57,143.64,143.53,143.61,15851.0,141.2914,141.3603,141.252,141.3308,15851.0
2024-02-02 13:05:00,143.59,143.89,143.58,143.67,8101.0,141.3111,141.6063,141.3012,141.3898,8101.0
2024-02-02 13:10:00,143.67,143.84,143.66,143.77,2919.0,141.3898,141.5571,141.38,141.4882,2919.0
2024-02-02 13:15:00,143.79,144.02,143.72,143.99,6445.0,141.5079,141.7342,141.439,141.7047,6445.0
2024-02-02 13:20:00,144.0,144.13,143.94,144.12,3567.0,141.7146,141.8425,141.6555,141.8327,3567.0
2024-02-02 13:25:00,144.22,144.25,144.05,144.13,8639.0,141.9311,141.9606,141.7638,141.8425,8639.0
2024-02-02 13:30:00,144.16,144.23,144.03,144.23,10496.0,141.872,141.9409,141.7441,141.9409,10496.0
2024-02-02 13:35:00,144.22,144.31,144.08,144.09,5896.0,141.9311,142.0196,141.7933,141.8031,5896.0
2024-02-02 13:40:00,144.11,144.3,144.11,144.25,6339.0,141.8228,142.0098,141.8228,141.9606,6339.0
2024-02-02 13:45:00,144.28,144.37,144.14,144.26,8882.0,141.9901,142.0787,141.8523,141.9704,8882.0
2024-02-02 13:50:00,144.26,144.31,144.16,144.22,4700.0,141.9704,142.0196,141.872,141.9311,4700.0
2024-02-02 13:55:00,144.29,144.34,144.25,144.26,4995.0,142.0,142.0492,141.9606,141.9704,4995.0
2024-02-02 14:00:00,144.27,144.43,144.27,144.4,7281.0,141.9803,142.1377,141.9803,142.1082,7281.0
2024-02-02 14:05:00,144.4,144.53,144.38,144.53,7561.0,142.1082,142.2362,142.0885,142.2362,7561.0
2024-02-02 14:10:00,144.52,144.63,144.52,144.61,9042.0,142.2263,142.3346,142.2263,142.3149,9042.0
2024-02-02 14:15:00,144.6,144.66,144.51,144.51,10426.0,142.305,142.3641,142.2165,142.2165,10426.0
2024-02-02 14:20:00,144.5,144.56,144.42,144.54,7010.0,142.2066,142.2657,142.1279,142.246,7010.0
2024-02-02 14:25:00,144.56,144.57,144.44,144.49,9386.0,142.2657,142.2755,142.1476,142.1968,9386.0
2024-02-02 14:30:00,144.49,144.71,144.45,144.71,8915.0,142.1968,142.4133,142.1574,142.4133,8915.0
2024-02-02 14:35:00,144.73,144.75,144.6,144.63,7221.0,142.433,142.4527,142.305,142.3346,7221.0
2024-02-02 14:40:00,144.65,144.69,144.58,144.65,9619.0,142.3542,142.3936,142.2854,142.3542,9619.0
2024-02-02 14:45:00,144.65,144.7,144.57,144.64,8126.0,142.3542,142.4035,142.2755,142.3444,8126.0
2024-02-02 14:50:00,144.63,144.64,144.54,144.6,8361.0,142.3346,142.3444,142.246,142.305,8361.0
2024-02-02 14:55:00,144.58,144.66,144.45,144.66,9048.0,142.2854,142.3641,142.1574,142.3641,9048.0
2024-02-02 15:00:00,144.65,144.65,144.26,144.33,5433.0,142.3542,142.3542,141.9704,142.0393,5433.0
2024-02-02 15:05:00,144.34,144.41,144.29,144.39,9382.0,142.0492,142.1181,142.0,142.0984,9382.0
2024-02-02 15:10:00,144.39,144.48,144.39,144.39,6001.0,142.0984,142.1869,142.0984,142.0984,6001.0
2024-02-02 15:15:00,144.33,144.41,144.32,144.37,4257.0,142.0393,142.1181,142.0295,142.0787,4257.0
2024-02-02 15:20:00,144.36,144.48,144.35,144.44,8449.0,142.0689,142.1869,142.059,142.1476,8449.0
2024-02-02 15:25:00,144.44,144.7,144.42,144.69,9550.0,142.1476,142.4035,142.1279,142.3936,9550.0
2024-02-02 15:30:00,144.68,144.7,144.5,144.53,11650.0,142.3838,142.4035,142.2066,142.2362,11650.0
2024-02-02 15:35:00,144.49,144.49,144.26,144.34,9079.0,142.1968,142.1968,141.9704,142.0492,9079.0
2024-02-02 15:40:00,144.36,144.37,144.27,144.28,13106.0,142.0689,142.0787,141.9803,141.9901,13106.0
2024-02-02 15:45:00,144.26,144.28,143.98,144.03,29941.0,141.9704,141.9901,141.6949,141.7441,29941.0
2024-02-02 15:50:00,144.01,144.15,143.98,144.05,39052.0,141.7244,141.8622,141.6949,141.7638,39052.0
2024-02-02 15:55:00,144.01,144.06,143.64,143.66,103830.0,141.7244,141.7736,141.3603,141.38,103830.0
2024-02-05 09:30:00,142.65,142.65,141.95,142.01,28173.0,140.386,140.386,139.6971,139.7561,28173.0
2024-02-05 09:35:00,141.97,142.4,141.89,142.32,9587.0,139.7168,140.14,139.6381,140.0612,9587.0
2024-02-05 09:40:00,142.21,142.22,141.91,141.96,9415.0,139.953,139.9628,139.6577,139.7069,9415.0
2024-02-05 09:45:00,142.02,142.11,141.86,141.91,10815.0,139.766,139.8546,139.6085,139.6577,10815.0
2024-02-05 09:50:00,141.97,142.11,141.74,141.74,5115.0,139.7168,139.8546,139.4904,139.4904,5115.0
2024-02-05 09:55:00,141.71,142.03,141.71,142.01,5982.0,139.4609,139.7758,139.4609,139.7561,5982.0
2024-02-05 10:00:00,141.96,142.08,141.64,141.71,15905.0,139.7069,139.825,139.392,139.4609,15905.0
2024-02-05 10:05:00,141.79,141.83,141.58,141.59,21707.0,139.5396,139.579,139.333,139.3428,21707.0
2024-02-05 10:10:00,141.58,141.6,141.46,141.59,4771.0,139.333,139.3527,139.2149,139.3428,4771.0
2024-02-05 10:15:00,141.63,141.67,141.5,141.58,6356.0,139.3822,139.4215,139.2542,139.333,6356.0
2024-02-05 10:20:00,141.53,141.8,141.45,141.7,5551.0,139.2838,139.5495,139.205,139.4511,5551.0
2024-02-05 10:25:00,141.71,141.85,141.7,141.75,8999.0,139.4609,139.5987,139.4511,139.5003,8999.0
2024-02-05 10:30:00,141.78,141.79,141.62,141.78,2657.0,139.5298,139.5396,139.3723,139.5298,2657.0
2024-02-05 10:35:00,141.77,141.82,141.71,141.79,4173.0,139.52,139.5692,139.4609,139.5396,4173.0
2024-02-05 10:40:00,141.84,141.89,141.78,141.82,5691.0,139.5888,139.6381,139.5298,139.5692,5691.0
2024-02-05 10:45:00,141.84,141.98,141.8,141.98,5933.0,139.5888,139.7266,139.5495,139.7266,5933.0
2024-02-05 10:50:00,141.99,142.05,141.96,141.97,4191.0,139.7365,139.7955,139.7069,139.7168,4191.0
2024-02-05 10:55:00,141.97,142.1,141.97,142.04,9131.0,139.7168,139.8447,139.7168,139.7857,9131.0
2024-02-05 11:00:00,142.07,142.21,142.04,142.16,18429.0,139.8152,139.953,139.7857,139.9038,18429.0
2024-02-05 11:05:00,142.17,142.34,142.16,142.22,8298.0,139.9136,140.0809,139.9038,139.9628,8298.0
2024-02-05 11:10:00,142.18,142.25,142.15,142.21,10070.0,139.9234,139.9923,139.8939,139.953,10070.0
2024-02-05 11:15:00,142.22,142.27,142.19,142.25,18541.0,139.9628,140.012,139.9333,139.9923,18541.0
2024-02-05 11:20:00,142.25,142.26,142.07,142.07,33583.0,139.9923,140.0022,139.8152,139.8152,33583.0
2024-02-05 11:25:00,142.06,142.06,141.81,141.83,15181.0,139.8054,139.8054,139.5593,139.579,15181.0
2024-02-05 11:30:00,141.83,141.92,141.8,141.87,17370.0,139.579,139.6676,139.5495,139.6184,17370.0
2024-02-05 11:35:00,141.86,141.91,141.77,141.91,12079.0,139.6085,139.6577,139.52,139.6577,12079.0
2024-02-05 11:40:00,141.91,141.97,141.85,141.9,6492.0,139.6577,139.7168,139.5987,139.6479,6492.0
2024-02-05 11:45:00,141.89,141.94,141.87,141.93,3396.0,139.6381,139.6873,139.6184,139.6774,3396.0
2024-02-05 11:50:00,141.94,142.04,141.89,141.92,7320.0,139.6873,139.7857,139.6381,139.6676,7320.0
2024-02-05 11:55:00,141.91,141.96,141.84,141.94,15687.0,139.6577,139.7069,139.5888,139.6873,15687.0
2024-02-05 12:00:00,141.94,141.98,141.88,141.93,10731.0,139.6873,139.7266,139.6282,139.6774,10731.0
2024-02-05 12:05:00,141.97,142.07,141.94,142.01,6201.0,139.7168,139.8152,139.6873,139.7561,6201.0
2024-02-05 12:10:00,142.02,142.04,141.9,141.91,12818.0,139.766,139.7857,139.6479,139.6577,12818.0
2024-02-05 12:15:00,141.9,141.96,141.9,141.92,4004.0,139.6479,139.7069,139.6479,139.6676,4004.0
2024-02-05 12:20:00,141.94,142.05,141.91,142.04,5004.0,139.6873,139.7955,139.6577,139.7857,5004.0
2024-02-05 12:25:00,142.06,142.07,142.01,142.06,4024.0,139.8054,139.8152,139.7561,139.8054,4024.0
2024-02-05 12:30:00,142.07,142.09,142.01,142.03,4605.0,139.8152,139.8349,139.7561,139.7758,4605.0
2024-02-05 12:35:00,142.04,142.16,142.03,142.16,3670.0,139.7857,139.9038,139.7758,139.9038,3670.0
2024-02-05 12:40:00,142.13,142.13,141.91,141.92,3500.0,139.8742,139.8742,139.6577,139.6676,3500.0
2024-02-05 12:45:00,141.94,142.03,141.92,142.0,3281.0,139.6873,139.7758,139.6676,139.7463,3281.0
2024-02-05 12:50:00,142.0,142.03,141.96,142.01,2600.0,139.7463,139.7758,139.7069,139.7561,2600.0
2024-02-05 12:55:00,142.01,142.01,141.97,141.98,4006.0,139.7561,139.7561,139.7168,139.7266,4006.0
2024-02-05 13:00:00,142.0,142.0,141.88,141.9,5600.0,139.7463,139.7463,139.6282,139.6479,5600.0
2024-02-05 13:05:00,141.92,141.96,141.87,141.91,6328.0,139.6676,139.7069,139.6184,139.6577,6328.0
2024-02-05 13:10:00,141.93,141.93,141.85,141.88,4482.0,139.6774,139.6774,139.5987,139.6282,4482.0
2024-02-05 13:15:00,141.89,141.89,141.7,141.74,5038.0,139.6381,139.6381,139.4511,139.4904,5038.0
2024-02-05 13:20:00,141.74,141.87,141.73,141.81,4528.0,139.4904,139.6184,139.4806,139.5593,4528.0
2024-02-05 13:25:00,141.8,141.87,141.75,141.86,3224.0,139.5495,139.6184,139.5003,139.6085,3224.0
2024-02-05 13:30:00,141.84,141.98,141.84,141.98,4012.0,139.5888,139.7266,139.5888,139.7266,4012.0
2024-02-05 13:35:00,141.99,142.02,141.91,141.96,5273.0,139.7365,139.766,139.6577,139.7069,5273.0
2024-02-05 13:40:00,141.97,141.98,141.94,141.98,4554.0,139.7168,139.7266,139.6873,139.7266,4554.0
2024-02-05 13:45:00,141.99,142.15,141.99,142.13,6490.0,139.7365,139.8939,139.7365,139.8742,6490.0
2024-02-05 13:50:00,142.12,142.16,142.11,142.16,6724.0,139.8644,139.9038,139.8546,139.9038,6724.0
2024-02-05 13:55:00,142.14,142.26,142.07,142.23,18000.0,139.8841,140.0022,139.8152,139.9727,18000.0
2024-02-05 14:00:00,142.23,142.35,142.19,142.33,8425.0,139.9727,140.0908,139.9333,140.0711,8425.0
2024-02-05 14:05:00,142.34,142.41,142.27,142.35,3800.0,140.0809,140.1498,140.012,140.0908,3800.0
2024-02-05 14:10:00,142.36,142.38,142.32,142.38,4119.0,140.1006,140.1203,140.0612,140.1203,4119.0
2024-02-05 14:15:00,142.38,142.43,142.34,142.43,8255.0,140.1203,140.1695,140.0809,140.1695,8255.0
2024-02-05 14:20:00,142.4,142.42,142.37,142.39,3148.0,140.14,140.1596,140.1104,140.1301,3148.0
2024-02-05 14:25:00,142.4,142.4,142.34,142.38,4490.0,140.14,140.14,140.0809,140.1203,4490.0
2024-02-05 14:30:00,142.41,142.6,142.39,142.59,7842.0,140.1498,140.3368,140.1301,140.3269,7842.0
2024-02-05 14:35:00,142.58,142.59,142.49,142.5,4612.0,140.3171,140.3269,140.2285,140.2384,4612.0
2024-02-05 14:40:00,142.54,142.67,142.54,142.57,4069.0,140.2777,140.4057,140.2777,140.3073,4069.0
2024-02-05 14:45:00,142.61,142.7,142.6,142.68,8420.0,140.3466,140.4352,140.3368,140.4155,8420.0
2024-02-05 14:50:00,142.69,142.74,142.61,142.73,9766.0,140.4254,140.4746,140.3466,140.4647,9766.0
2024-02-05 14:55:00,142.72,142.81,142.72,142.8,5186.0,140.4549,140.5435,140.4549,140.5336,5186.0
2024-02-05 15:00:00,142.81,142.88,142.81,142.87,3811.0,140.5435,140.6123,140.5435,140.6025,3811.0
2024-02-05 15:05:00,142.89,142.89,142.77,142.81,7962.0,140.6222,140.6222,140.5041,140.5435,7962.0
2024-02-05 15:10:00,142.81,142.89,142.77,142.87,6239.0,140.5435,140.6222,140.5041,140.6025,6239.0
2024-02-05 15:15:00,142.87,143.03,142.85,142.93,9121.0,140.6025,140.76,140.5828,140.6615,9121.0
2024-02-05 15:20:00,142.94,143.02,142.92,142.97,8594.0,140.6714,140.7501,140.6517,140.7009,8594.0
2024-02-05 15:25:00,142.98,143.07,142.97,143.02,8906.0,140.7108,140.7993,140.7009,140.7501,8906.0
2024-02-05 15:30:00,143.03,143.03,142.96,142.97,10878.0,140.76,140.76,140.6911,140.7009,10878.0
2024-02-05 15:35:00,142.97,142.98,142.85,142.86,8644.0,140.7009,140.7108,140.5828,140.5927,8644.0
2024-02-05 15:40:00,142.86,142.86,142.72,142.74,7269.0,140.5927,140.5927,140.4549,140.4746,7269.0
2024-02-05 15:45:00,142.73,142.78,142.58,142.58,15074.0,140.4647,140.5139,140.3171,140.3171,15074.0
2024-02-05 15:50:00,142.57,142.77,142.48,142.67,76711.0,140.3073,140.5041,140.2187,140.4057,76711.0
2024-02-05 15:55:00,142.67,142.8,142.63,142.78,113045.0,140.4057,140.5336,140.3663,140.5139,113045.0
2024-02-06 09:30:00,142.76,142.76,142.22,142.27,14611.0,140.4942,140.4942,139.9628,140.012,14611.0
2024-02-06 09:35:00,142.27,142.56,142.0,142.47,13784.0,140.012,140.2974,139.7463,140.2088,13784.0
2024-02-06 09:40:00,142.34,142.42,142.22,142.39,5375.0,140.0809,140.1596,139.9628,140.1301,5375.0
2024-02-06 09:45:00,142.36,142.42,141.92,141.92,9016.0,140.1006,140.1596,139.6676,139.6676,9016.0
2024-02-06 09:50:00,142.01,142.04,141.35,141.43,14865.0,139.7561,139.7857,139.1066,139.1854,14865.0
2024-02-06 09:55:00,141.5,141.65,141.28,141.33,21501.0,139.2542,139.4019,139.0377,139.0869,21501.0
2024-02-06 10:00:00,141.31,141.84,141.29,141.7,25910.0,139.0673,139.5888,139.0476,139.4511,25910.0
2024-02-06 10:05:00,141.65,141.74,141.5,141.55,40458.0,139.4019,139.4904,139.2542,139.3034,40458.0
2024-02-06 10:10:00,141.54,141.57,141.33,141.52,37078.0,139.2936,139.3231,139.0869,139.2739,37078.0
2024-02-06 10:15:00,141.54,142.1,141.51,142.09,29694.0,139.2936,139.8447,139.2641,139.8349,29694.0
2024-02-06 10:20:00,142.08,142.29,142.08,142.08,8921.0,139.825,140.0317,139.825,139.825,8921.0
2024-02-06 10:25:00,142.1,142.12,141.99,142.0,3104.0,139.8447,139.8644,139.7365,139.7463,3104.0
2024-02-06 10:30:00,142.04,142.19,141.98,141.99,4345.0,139.7857,139.9333,139.7266,139.7365,4345.0
2024-02-06 10:35:00,142.02,142.2,142.02,142.13,2300.0,139.766,139.9431,139.766,139.8742,2300.0
2024-02-06 10:40:00,142.17,142.26,142.15,142.23,3252.0,139.9136,140.0022,139.8939,139.9727,3252.0
2024-02-06 10:45:00,142.3,142.41,142.28,142.33,1854.0,140.0415,140.1498,140.0219,140.0711,1854.0
2024-02-06 10:50:00,142.34,142.44,142.2,142.31,7620.0,140.0809,140.1793,139.9431,140.0514,7620.0
2024-02-06 10:55:00,142.43,142.48,142.35,142.41,2859.0,140.1695,140.2187,140.0908,140.1498,2859.0
2024-02-06 11:00:00,142.38,142.48,142.38,142.47,3354.0,140.1203,140.2187,140.1203,140.2088,3354.0
2024-02-06 11:05:00,142.48,142.52,142.38,142.38,7860.0,140.2187,140.2581,140.1203,140.1203,7860.0
2024-02-06 11:10:00,142.4,142.43,142.24,142.24,2608.0,140.14,140.1695,139.9825,139.9825,2608.0
2024-02-06 11:15:00,142.26,142.27,142.15,142.19,2300.0,140.0022,140.012,139.8939,139.9333,2300.0
2024-02-06 11:20:00,142.2,142.2,142.06,142.16,3982.0,139.9431,139.9431,139.8054,139.9038,3982.0
2024-02-06 11:25:00,142.15,142.17,142.07,142.15,4699.0,139.8939,139.9136,139.8152,139.8939,4699.0
2024-02-06 11:30:00,142.13,142.24,142.11,142.17,5110.0,139.8742,139.9825,139.8546,139.9136,5110.0
2024-02-06 11:35:00,142.15,142.19,142.03,142.19,7248.0,139.8939,139.9333,139.7758,139.9333,7248.0
2024-02-06 11:40:00,142.17,142.28,142.1,142.14,21983.0,139.9136,140.0219,139.8447,139.8841,21983.0
2024-02-06 11:45:00,142.09,142.17,142.05,142.15,5042.0,139.8349,139.9136,139.7955,139.8939,5042.0
2024-02-06 11:50:00,142.14,142.19,142.1,142.13,2854.0,139.8841,139.9333,139.8447,139.8742,2854.0
2024-02-06 11:55:00,142.13,142.14,142.01,142.04,2700.0,139.8742,139.8841,139.7561,139.7857,2700.0
2024-02-06 12:00:00,142.04,142.17,142.0,142.1,4670.0,139.7857,139.9136,139.7463,139.8447,4670.0
2024-02-06 12:05:00,142.09,142.19,142.04,142.14,3592.0,139.8349,139.9333,139.7857,139.8841,3592.0
2024-02-06 12:10:00,142.16,142.32,142.11,142.32,8111.0,139.9038,140.0612,139.8546,140.0612,8111.0
2024-02-06 12:15:00,142.31,142.46,142.28,142.34,5606.0,140.0514,140.199,140.0219,140.0809,5606.0
2024-02-06 12:20:00,142.31,142.32,142.21,142.29,3672.0,140.0514,140.0612,139.953,140.0317,3672.0
2024-02-06 12:25:00,142.33,142.5,142.3,142.39,13647.0,140.0711,140.2384,140.0415,140.1301,13647.0
2024-02-06 12:30:00,142.41,142.44,142.15,142.23,29166.0,140.1498,140.1793,139.8939,139.9727,29166.0
2024-02-06 12:35:00,142.25,142.28,142.13,142.24,18141.0,139.9923,140.0219,139.8742,139.9825,18141.0
2024-02-06 12:40:00,142.25,142.34,142.22,142.32,25447.0,139.9923,140.0809,139.9628,140.0612,25447.0
2024-02-06 12:45:00,142.29,142.32,142.2,142.25,9761.0,140.0317,140.0612,139.9431,139.9923,9761.0
2024-02-06 12:50:00,142.25,142.37,142.25,142.31,18803.0,139.9923,140.1104,139.9923,140.0514,18803.0
2024-02-06 12:55:00,142.33,142.4,142.32,142.4,3799.0,140.0711,140.14,140.0612,140.14,3799.0
2024-02-06 13:00:00,142.37,142.37,142.26,142.34,9711.0,140.1104,140.1104,140.0022,140.0809,9711.0
2024-02-06 13:05:00,142.35,142.37,142.34,142.35,4636.0,140.0908,140.1104,140.0809,140.0908,4636.0
2024-02-06 13:10:00,142.35,142.37,142.25,142.35,15066.0,140.0908,140.1104,139.9923,140.0908,15066.0
2024-02-06 13:15:00,142.32,142.35,142.21,142.21,1700.0,140.0612,140.0908,139.953,139.953,1700.0
2024-02-06 13:20:00,142.2,142.2,142.09,142.09,6633.0,139.9431,139.9431,139.8349,139.8349,6633.0
2024-02-06 13:25:00,142.09,142.27,142.07,142.27,7524.0,139.8349,140.012,139.8152,140.012,7524.0
2024-02-06 13:30:00,142.28,142.3,142.2,142.22,2949.0,140.0219,140.0415,139.9431,139.9628,2949.0
2024-02-06 13:35:00,142.21,142.21,142.1,142.1,2465.0,139.953,139.953,139.8447,139.8447,2465.0
2024-02-06 13:40:00,142.08,142.11,142.01,142.09,2663.0,139.825,139.8546,139.7561,139.8349,2663.0
2024-02-06 13:45:00,142.09,142.09,141.93,141.93,2392.0,139.8349,139.8349,139.6774,139.6774,2392.0
2024-02-06 13:50:00,141.98,141.98,141.9,141.96,1700.0,139.7266,139.7266,139.6479,139.7069,1700.0
2024-02-06 13:55:00,141.96,141.96,141.83,141.83,1728.0,139.7069,139.7069,139.579,139.579,1728.0
2024-02-06 14:00:00,141.83,141.83,141.65,141.76,5616.0,139.579,139.579,139.4019,139.5101,5616.0
2024-02-06 14:05:00,141.72,141.72,141.58,141.6,11821.0,139.4708,139.4708,139.333,139.3527,11821.0
2024-02-06 14:10:00,141.61,141.65,141.53,141.54,2743.0,139.3625,139.4019,139.2838,139.2936,2743.0
2024-02-06 14:15:00,141.53,141.57,141.42,141.53,5550.0,139.2838,139.3231,139.1755,139.2838,5550.0
2024-02-06 14:20:00,141.53,141.59,141.53,141.55,3000.0,139.2838,139.3428,139.2838,139.3034,3000.0
2024-02-06 14:25:00,141.55,141.61,141.46,141.5,5774.0,139.3034,139.3625,139.2149,139.2542,5774.0
2024-02-06 14:30:00,141.47,141.64,141.45,141.62,7892.0,139.2247,139.392,139.205,139.3723,7892.0
2024-02-06 14:35:00,141.6,141.78,141.6,141.74,9488.0,139.3527,139.5298,139.3527,139.4904,9488.0
2024-02-06 14:40:00,141.75,141.8,141.69,141.71,4763.0,139.5003,139.5495,139.4412,139.4609,4763.0
2024-02-06 14:45:00,141.72,141.79,141.71,141.77,4127.0,139.4708,139.5396,139.4609,139.52,4127.0
2024-02-06 14:50:00,141.81,141.91,141.77,141.9,4790.0,139.5593,139.6577,139.52,139.6479,4790.0
2024-02-06 14:55:00,141.91,141.98,141.89,141.89,6718.0,139.6577,139.7266,139.6381,139.6381,6718.0
2024-02-06 15:00:00,141.95,142.0,141.9,142.0,4436.0,139.6971,139.7463,139.6479,139.7463,4436.0
2024-02-06 15:05:00,142.0,142.12,142.0,142.07,5330.0,139.7463,139.8644,139.7463,139.8152,5330.0
2024-02-06 15:10:00,142.09,142.1,142.01,142.09,7117.0,139.8349,139.8447,139.7561,139.8349,7117.0
2024-02-06 15:15:00,142.07,142.17,142.02,142.16,19005.0,139.8152,139.9136,139.766,139.9038,19005.0
2024-02-06 15:20:00,142.16,142.27,142.13,142.16,27679.0,139.9038,140.012,139.8742,139.9038,27679.0
2024-02-06 15:25:00,142.16,142.23,142.14,142.16,5452.0,139.9038,139.9727,139.8841,139.9038,5452.0
2024-02-06 15:30:00,142.14,142.17,142.04,142.09,9766.0,139.8841,139.9136,139.7857,139.8349,9766.0
2024-02-06 15:35:00,142.09,142.1,141.88,141.89,6659.0,139.8349,139.8447,139.6282,139.6381,6659.0
2024-02-06 15:40:00,141.88,141.97,141.88,141.91,7480.0,139.6282,139.7168,139.6282,139.6577,7480.0
2024-02-06 15:45:00,141.89,142.0,141.89,141.99,8496.0,139.6381,139.7463,139.6381,139.7365,8496.0
2024-02-06 15:50:00,141.98,142.08,141.93,142.01,24920.0,139.7266,139.825,139.6774,139.7561,24920.0
2024-02-06 15:55:00,142.03,142.2,142.02,142.16,87175.0,139.7758,139.9431,139.766,139.9038,87175.0
2024-02-07 09:30:00,142.27,142.74,141.4,142.08,30584.0,140.012,140.4746,139.1558,139.825,30584.0
2024-02-07 09:35:00,142.15,142.85,142.08,142.79,6383.0,139.8939,140.5828,139.825,140.5238,6383.0
2024-02-07 09:40:00,142.77,142.89,142.33,142.37,2859.0,140.5041,140.6222,140.0711,140.1104,2859.0
2024-02-07 09:45:00,142.41,142.88,142.4,142.78,2604.0,140.1498,140.6123,140.14,140.5139,2604.0
2024-02-07 09:50:00,142.86,142.99,142.68,142.9,3387.0,140.5927,140.7206,140.4155,140.632,3387.0
2024-02-07 09:55:00,142.94,143.0,142.9,142.96,2184.0,140.6714,140.7304,140.632,140.6911,2184.0
2024-02-07 10:00:00,142.97,143.29,142.91,143.28,6965.0,140.7009,141.0158,140.6419,141.006,6965.0
2024-02-07 10:05:00,143.2,143.26,143.09,143.26,16423.0,140.9273,140.9863,140.819,140.9863,16423.0
2024-02-07 10:10:00,143.26,143.5,143.26,143.4,8318.0,140.9863,141.2225,140.9863,141.1241,8318.0
2024-02-07 10:15:00,143.42,143.62,143.35,143.62,27793.0,141.1438,141.3406,141.0749,141.3406,27793.0
2024-02-07 10:20:00,143.69,143.78,143.37,143.5,11080.0,141.4095,141.4981,141.0946,141.2225,11080.0
2024-02-07 10:25:00,143.46,143.75,143.41,143.75,25487.0,141.1831,141.4685,141.1339,141.4685,25487.0
2024-02-07 10:30:00,143.75,143.75,143.55,143.58,17158.0,141.4685,141.4685,141.2717,141.3012,17158.0
2024-02-07 10:35:00,143.64,143.85,143.64,143.76,8996.0,141.3603,141.5669,141.3603,141.4784,8996.0
2024-02-07 10:40:00,143.81,143.91,143.53,143.61,31546.0,141.5276,141.626,141.252,141.3308,31546.0
2024-02-07 10:45:00,143.61,143.81,143.6,143.74,8342.0,141.3308,141.5276,141.3209,141.4587,8342.0
2024-02-07 10:50:00,143.75,143.9,143.7,143.71,6400.0,141.4685,141.6162,141.4193,141.4292,6400.0
2024-02-07 10:55:00,143.58,143.84,143.57,143.84,3330.0,141.3012,141.5571,141.2914,141.5571,3330.0
2024-02-07 11:00:00,143.83,143.83,143.71,143.73,3056.0,141.5473,141.5473,141.4292,141.4488,3056.0
2024-02-07 11:05:00,143.71,143.82,143.68,143.82,2500.0,141.4292,141.5374,141.3996,141.5374,2500.0
2024-02-07 11:10:00,143.86,143.86,143.74,143.74,7951.0,141.5768,141.5768,141.4587,141.4587,7951.0
2024-02-07 11:15:00,143.73,143.78,143.6,143.7,8682.0,141.4488,141.4981,141.3209,141.4193,8682.0
2024-02-07 11:20:00,143.72,143.81,143.67,143.74,23776.0,141.439,141.5276,141.3898,141.4587,23776.0
2024-02-07 11:25:00,143.77,143.92,143.71,143.89,9901.0,141.4882,141.6358,141.4292,141.6063,9901.0
2024-02-07 11:30:00,143.9,143.93,143.73,143.75,8447.0,141.6162,141.6457,141.4488,141.4685,8447.0
2024-02-07 11:35:00,143.75,143.86,143.72,143.81,2672.0,141.4685,141.5768,141.439,141.5276,2672.0
2024-02-07 11:40:00,143.81,143.94,143.81,143.9,12587.0,141.5276,141.6555,141.5276,141.6162,12587.0
2024-02-07 11:45:00,143.96,143.97,143.72,143.73,5046.0,141.6752,141.685,141.439,141.4488,5046.0
2024-02-07 11:50:00,143.73,143.8,143.72,143.76,2910.0,141.4488,141.5177,141.439,141.4784,2910.0
2024-02-07 11:55:00,143.77,143.87,143.77,143.84,2951.0,141.4882,141.5866,141.4882,141.5571,2951.0
2024-02-07 12:00:00,143.8,143.84,143.75,143.81,2240.0,141.5177,141.5571,141.4685,141.5276,2240.0
2024-02-07 12:05:00,143.84,143.84,143.72,143.79,3448.0,141.5571,141.5571,141.439,141.5079,3448.0
2024-02-07 12:10:00,143.76,143.78,143.6,143.78,4756.0,141.4784,141.4981,141.3209,141.4981,4756.0
2024-02-07 12:15:00,143.78,143.97,143.75,143.97,14375.0,141.4981,141.685,141.4685,141.685,14375.0
2024-02-07 12:20:00,143.96,143.97,143.87,143.88,2587.0,141.6752,141.685,141.5866,141.5965,2587.0
2024-02-07 12:25:00,143.87,143.87,143.78,143.83,5312.0,141.5866,141.5866,141.4981,141.5473,5312.0
2024-02-07 12:30:00,143.81,143.87,143.73,143.78,12044.0,141.5276,141.5866,141.4488,141.4981,12044.0
2024-02-07 12:35:00,143.78,143.84,143.58,143.58,1956.0,141.4981,141.5571,141.3012,141.3012,1956.0
2024-02-07 12:40:00,143.56,143.61,143.47,143.61,2100.0,141.2815,141.3308,141.193,141.3308,2100.0
2024-02-07 12:45:00,143.58,143.62,143.53,143.61,1400.0,141.3012,141.3406,141.252,141.3308,1400.0
2024-02-07 12:50:00,143.67,143.72,143.62,143.66,3253.0,141.3898,141.439,141.3406,141.38,3253.0
2024-02-07 12:55:00,143.66,143.7,143.64,143.67,3886.0,141.38,141.4193,141.3603,141.3898,3886.0
2024-02-07 13:00:00,143.72,143.84,143.62,143.72,4690.0,141.439,141.5571,141.3406,141.439,4690.0
2024-02-07 13:05:00,143.73,143.76,143.55,143.6,4180.0,141.4488,141.4784,141.2717,141.3209,4180.0
2024-02-07 13:10:00,143.61,143.66,143.6,143.61,1905.0,141.3308,141.38,141.3209,141.3308,1905.0
2024-02-07 13:15:00,143.62,143.72,143.62,143.69,2020.0,141.3406,141.439,141.3406,141.4095,2020.0
2024-02-07 13:20:00,143.72,143.75,143.67,143.71,1600.0,141.439,141.4685,141.3898,141.4292,1600.0
2024-02-07 13:25:00,143.66,143.69,143.64,143.68,1900.0,141.38,141.4095,141.3603,141.3996,1900.0
2024-02-07 13:30:00,143.69,143.76,143.65,143.69,3764.0,141.4095,141.4784,141.3701,141.4095,3764.0
2024-02-07 13:35:00,143.61,143.62,143.54,143.56,1000.0,141.3308,141.3406,141.2619,141.2815,1000.0
2024-02-07 13:40:00,143.56,143.58,143.41,143.5,4332.0,141.2815,141.3012,141.1339,141.2225,4332.0
2024-02-07 13:45:00,143.5,143.5,143.43,143.44,500.0,141.2225,141.2225,141.1536,141.1635,500.0
2024-02-07 13:50:00,143.51,143.58,143.48,143.56,3841.0,141.2323,141.3012,141.2028,141.2815,3841.0
2024-02-07 13:55:00,143.56,143.59,143.49,143.51,2036.0,141.2815,141.3111,141.2127,141.2323,2036.0
2024-02-07 14:00:00,143.54,143.68,143.52,143.67,3215.0,141.2619,141.3996,141.2422,141.3898,3215.0
2024-02-07 14:05:00,143.68,143.69,143.57,143.57,1491.0,141.3996,141.4095,141.2914,141.2914,1491.0
2024-02-07 14:10:00,143.59,143.66,143.58,143.6,2776.0,141.3111,141.38,141.3012,141.3209,2776.0
2024-02-07 14:15:00,143.59,143.64,143.51,143.53,1030.0,141.3111,141.3603,141.2323,141.252,1030.0
2024-02-07 14:20:00,143.53,143.58,143.53,143.56,1201.0,141.252,141.3012,141.252,141.2815,1201.0
2024-02-07 14:25:00,143.56,143.56,143.5,143.54,1717.0,141.2815,141.2815,141.2225,141.2619,1717.0
2024-02-07 14:30:00,143.54,143.54,143.46,143.48,2306.0,141.2619,141.2619,141.1831,141.2028,2306.0
2024-02-07 14:35:00,143.47,143.55,143.46,143.52,2515.0,141.193,141.2717,141.1831,141.2422,2515.0
2024-02-07 14:40:00,143.53,143.53,143.45,143.46,2007.0,141.252,141.252,141.1733,141.1831,2007.0
2024-02-07 14:45:00,143.47,143.56,143.42,143.5,3000.0,141.193,141.2815,141.1438,141.2225,3000.0
2024-02-07 14:50:00,143.49,143.54,143.49,143.51,2298.0,141.2127,141.2619,141.2127,141.2323,2298.0
2024-02-07 14:55:00,143.47,143.52,143.45,143.47,2000.0,141.193,141.2422,141.1733,141.193,2000.0
2024-02-07 15:00:00,143.47,143.57,143.4,143.52,6364.0,141.193,141.2914,141.1241,141.2422,6364.0
2024-02-07 15:05:00,143.53,143.62,143.5,143.51,14078.0,141.252,141.3406,141.2225,141.2323,14078.0
2024-02-07 15:10:00,143.52,143.53,143.39,143.4,10609.0,141.2422,141.252,141.1142,141.1241,10609.0
2024-02-07 15:15:00,143.42,143.46,143.34,143.4,14628.0,141.1438,141.1831,141.065,141.1241,14628.0
2024-02-07 15:20:00,143.43,143.44,143.27,143.29,7902.0,141.1536,141.1635,140.9961,141.0158,7902.0
2024-02-07 15:25:00,143.28,143.32,143.24,143.31,3157.0,141.006,141.0454,140.9666,141.0355,3157.0
2024-02-07 15:30:00,143.32,143.42,143.24,143.24,8559.0,141.0454,141.1438,140.9666,140.9666,8559.0
2024-02-07 15:35:00,143.24,143.31,143.22,143.3,5574.0,140.9666,141.0355,140.9469,141.0257,5574.0
2024-02-07 15:40:00,143.3,143.34,143.21,143.26,9127.0,141.0257,141.065,140.9371,140.9863,9127.0
2024-02-07 15:45:00,143.28,143.28,143.17,143.25,11190.0,141.006,141.006,140.8977,140.9765,11190.0
2024-02-07 15:50:00,143.24,143.27,143.13,143.16,18395.0,140.9666,140.9961,140.8584,140.8879,18395.0
2024-02-07 15:55:00,143.15,143.28,143.1,143.26,66525.0,140.8781,141.006,140.8288,140.9863,66525.0
2024-02-08 09:30:00,144.78,145.49,144.78,145.32,37348.0,142.4822,143.1809,142.4822,143.0136,37348.0
2024-02-08 09:35:00,145.25,145.58,145.25,145.28,5549.0,142.9447,143.2695,142.9447,142.9742,5549.0
2024-02-08 09:40:00,145.14,145.29,144.98,145.05,3269.0,142.8365,142.9841,142.679,142.7479,3269.0
2024-02-08 09:45:00,145.12,145.3,145.09,145.18,7055.0,142.8168,142.9939,142.7873,142.8758,7055.0
2024-02-08 09:50:00,145.21,145.21,145.04,145.14,5428.0,142.9054,142.9054,142.7381,142.8365,5428.0
2024-02-08 09:55:00,145.14,145.28,145.07,145.28,5018.0,142.8365,142.9742,142.7676,142.9742,5018.0
2024-02-08 10:00:00,145.3,145.72,145.29,145.65,19979.0,142.9939,143.4073,142.9841,143.3384,19979.0
2024-02-08 10:05:00,145.67,145.86,145.67,145.69,5763.0,143.3581,143.545,143.3581,143.3777,5763.0
2024-02-08 10:10:00,145.78,145.87,145.71,145.85,6619.0,143.4663,143.5549,143.3974,143.5352,6619.0
2024-02-08 10:15:00,145.84,145.84,145.72,145.82,7907.0,143.5254,143.5254,143.4073,143.5057,7907.0
2024-02-08 10:20:00,145.85,145.85,145.6,145.64,8571.0,143.5352,143.5352,143.2892,143.3285,8571.0
2024-02-08 10:25:00,145.66,145.73,145.62,145.66,4559.0,143.3482,143.4171,143.3089,143.3482,4559.0
2024-02-08 10:30:00,145.68,145.68,145.38,145.42,2848.0,143.3679,143.3679,143.0727,143.112,2848.0
2024-02-08 10:35:00,145.41,145.46,145.37,145.45,4556.0,143.1022,143.1514,143.0628,143.1416,4556.0
2024-02-08 10:40:00,145.43,145.44,145.34,145.34,6323.0,143.1219,143.1317,143.0333,143.0333,6323.0
2024-02-08 10:45:00,145.31,145.44,145.3,145.41,6234.0,143.0038,143.1317,142.9939,143.1022,6234.0
2024-02-08 10:50:00,145.44,145.44,145.34,145.43,2324.0,143.1317,143.1317,143.0333,143.1219,2324.0
2024-02-08 10:55:00,145.43,145.56,145.41,145.56,5027.0,143.1219,143.2498,143.1022,143.2498,5027.0
2024-02-08 11:00:00,145.55,145.55,145.3,145.32,21699.0,143.24,143.24,142.9939,143.0136,21699.0
2024-02-08 11:05:00,145.32,145.36,145.29,145.29,11983.0,143.0136,143.053,142.9841,142.9841,11983.0
2024-02-08 11:10:00,145.28,145.34,145.17,145.23,10433.0,142.9742,143.0333,142.866,142.925,10433.0
2024-02-08 11:15:00,145.23,145.33,145.18,145.22,6330.0,142.925,143.0235,142.8758,142.9152,6330.0
2024-02-08 11:20:00,145.23,145.28,145.01,145.01,7102.0,142.925,142.9742,142.7085,142.7085,7102.0
2024-02-08 11:25:00,144.99,145.01,144.95,145.0,9231.0,142.6889,142.7085,142.6495,142.6987,9231.0
2024-02-08 11:30:00,144.99,145.03,144.89,144.96,13867.0,142.6889,142.7282,142.5904,142.6593,13867.0
2024-02-08 11:35:00,145.0,145.0,144.89,144.99,2422.0,142.6987,142.6987,142.5904,142.6889,2422.0
2024-02-08 11:40:00,145.0,145.0,144.92,144.92,3803.0,142.6987,142.6987,142.62,142.62,3803.0
2024-02-08 11:45:00,144.93,144.98,144.91,144.97,2631.0,142.6298,142.679,142.6101,142.6692,2631.0
2024-02-08 11:50:00,145.0,145.02,144.9,144.99,7073.0,142.6987,142.7184,142.6003,142.6889,7073.0
2024-02-08 11:55:00,145.0,145.04,144.95,144.96,6925.0,142.6987,142.7381,142.6495,142.6593,6925.0
2024-02-08 12:00:00,144.97,144.97,144.85,144.91,9422.0,142.6692,142.6692,142.5511,142.6101,9422.0
2024-02-08 12:05:00,144.9,144.92,144.85,144.89,6505.0,142.6003,142.62,142.5511,142.5904,6505.0
2024-02-08 12:10:00,144.9,145.04,144.89,145.0,7138.0,142.6003,142.7381,142.5904,142.6987,7138.0
2024-02-08 12:15:00,145.02,145.02,144.89,144.9,7715.0,142.7184,142.7184,142.5904,142.6003,7715.0
2024-02-08 12:20:00,144.9,145.06,144.86,145.01,17173.0,142.6003,142.7577,142.5609,142.7085,17173.0
2024-02-08 12:25:00,144.99,145.04,144.99,145.02,3500.0,142.6889,142.7381,142.6889,142.7184,3500.0
2024-02-08 12:30:00,145.01,145.02,144.99,145.0,2124.0,142.7085,142.7184,142.6889,142.6987,2124.0
2024-02-08 12:35:00,145.01,145.07,144.98,145.0,3552.0,142.7085,142.7676,142.679,142.6987,3552.0
2024-02-08 12:40:00,145.0,145.08,144.98,145.08,14745.0,142.6987,142.7774,142.679,142.7774,14745.0
2024-02-08 12:45:00,145.07,145.07,144.97,145.02,7389.0,142.7676,142.7676,142.6692,142.7184,7389.0
2024-02-08 12:50:00,145.02,145.03,144.98,145.0,4239.0,142.7184,142.7282,142.679,142.6987,4239.0
2024-02-08 12:55:00,144.99,145.01,144.92,144.93,3732.0,142.6889,142.7085,142.62,142.6298,3732.0
2024-02-08 13:00:00,144.94,145.3,144.93,145.27,15992.0,142.6396,142.9939,142.6298,142.9644,15992.0
2024-02-08 13:05:00,145.26,145.34,145.2,145.27,5214.0,142.9546,143.0333,142.8955,142.9644,5214.0
2024-02-08 13:10:00,145.28,145.33,145.23,145.33,3644.0,142.9742,143.0235,142.925,143.0235,3644.0
2024-02-08 13:15:00,145.33,145.42,145.3,145.38,2243.0,143.0235,143.112,142.9939,143.0727,2243.0
2024-02-08 13:20:00,145.42,145.49,145.33,145.44,3876.0,143.112,143.1809,143.0235,143.1317,3876.0
2024-02-08 13:25:00,145.45,145.53,145.4,145.49,4286.0,143.1416,143.2203,143.0923,143.1809,4286.0
2024-02-08 13:30:00,145.49,145.53,145.45,145.47,5118.0,143.1809,143.2203,143.1416,143.1612,5118.0
2024-02-08 13:35:00,145.5,145.51,145.42,145.43,3667.0,143.1908,143.2006,143.112,143.1219,3667.0
2024-02-08 13:40:00,145.44,145.44,145.37,145.38,4326.0,143.1317,143.1317,143.0628,143.0727,4326.0
2024-02-08 13:45:00,145.37,145.39,145.34,145.34,2130.0,143.0628,143.0825,143.0333,143.0333,2130.0
2024-02-08 13:50:00,145.36,145.37,145.28,145.3,2416.0,143.053,143.0628,142.9742,142.9939,2416.0
2024-02-08 13:55:00,145.32,145.32,145.28,145.29,3712.0,143.0136,143.0136,142.9742,142.9841,3712.0
2024-02-08 14:00:00,145.29,145.35,145.29,145.31,5185.0,142.9841,143.0431,142.9841,143.0038,5185.0
2024-02-08 14:05:00,145.31,145.41,145.31,145.35,6701.0,143.0038,143.1022,143.0038,143.0431,6701.0
2024-02-08 14:10:00,145.36,145.44,145.36,145.39,2371.0,143.053,143.1317,143.053,143.0825,2371.0
2024-02-08 14:15:00,145.38,145.46,145.37,145.4,3944.0,143.0727,143.1514,143.0628,143.0923,3944.0
2024-02-08 14:20:00,145.39,145.41,145.29,145.34,3924.0,143.0825,143.1022,142.9841,143.0333,3924.0
2024-02-08 14:25:00,145.35,145.54,145.35,145.48,3539.0,143.0431,143.2301,143.0431,143.1711,3539.0
2024-02-08 14:30:00,145.49,145.57,145.49,145.55,4068.0,143.1809,143.2596,143.1809,143.24,4068.0
2024-02-08 14:35:00,145.57,145.63,145.51,145.62,6175.0,143.2596,143.3187,143.2006,143.3089,6175.0
2024-02-08 14:40:00,145.62,145.66,145.6,145.62,4179.0,143.3089,143.3482,143.2892,143.3089,4179.0
2024-02-08 14:45:00,145.63,145.64,145.53,145.56,3596.0,143.3187,143.3285,143.2203,143.2498,3596.0
2024-02-08 14:50:00,145.54,145.59,145.5,145.58,5400.0,143.2301,143.2793,143.1908,143.2695,5400.0
2024-02-08 14:55:00,145.57,145.59,145.53,145.56,6562.0,143.2596,143.2793,143.2203,143.2498,6562.0
2024-02-08 15:00:00,145.58,145.68,145.54,145.61,4399.0,143.2695,143.3679,143.2301,143.299,4399.0
2024-02-08 15:05:00,145.64,145.74,145.62,145.62,7280.0,143.3285,143.4269,143.3089,143.3089,7280.0
2024-02-08 15:10:00,145.64,145.7,145.61,145.65,5214.0,143.3285,143.3876,143.299,143.3384,5214.0
2024-02-08 15:15:00,145.65,145.79,145.65,145.79,2124.0,143.3384,143.4762,143.3384,143.4762,2124.0
2024-02-08 15:20:00,145.79,145.82,145.72,145.81,6418.0,143.4762,143.5057,143.4073,143.4958,6418.0
2024-02-08 15:25:00,145.8,145.82,145.75,145.79,6924.0,143.486,143.5057,143.4368,143.4762,6924.0
2024-02-08 15:30:00,145.77,145.78,145.61,145.64,15785.0,143.4565,143.4663,143.299,143.3285,15785.0
2024-02-08 15:35:00,145.65,145.7,145.62,145.68,9421.0,143.3384,143.3876,143.3089,143.3679,9421.0
2024-02-08 15:40:00,145.69,145.76,145.65,145.75,12265.0,143.3777,143.4466,143.3384,143.4368,12265.0
2024-02-08 15:45:00,145.75,145.85,145.71,145.72,25407.0,143.4368,143.5352,143.3974,143.4073,25407.0
2024-02-08 15:50:00,145.75,145.89,145.75,145.85,27461.0,143.4368,143.5746,143.4368,143.5352,27461.0
2024-02-08 15:55:00,145.86,146.12,145.85,146.07,51730.0,143.545,143.8009,143.5352,143.7517,51730.0
2024-02-09 09:30:00,145.77,145.82,145.2,145.81,13328.0,143.4565,143.5057,142.8955,143.4958,13328.0
2024-02-09 09:35:00,145.89,146.11,145.6,145.63,4829.0,143.5746,143.7911,143.2892,143.3187,4829.0
2024-02-09 09:40:00,145.63,145.74,145.51,145.51,2661.0,143.3187,143.4269,143.2006,143.2006,2661.0
2024-02-09 09:45:00,145.48,145.83,145.48,145.83,4743.0,143.1711,143.5155,143.1711,143.5155,4743.0
2024-02-09 09:50:00,145.85,145.9,145.59,145.78,12378.0,143.5352,143.5844,143.2793,143.4663,12378.0
2024-02-09 09:55:00,145.81,146.18,145.81,145.88,8528.0,143.4958,143.86,143.4958,143.5647,8528.0
2024-02-09 10:00:00,145.96,146.2,145.94,146.2,3917.0,143.6435,143.8796,143.6238,143.8796,3917.0
2024-02-09 10:05:00,146.18,146.19,145.85,145.86,4807.0,143.86,143.8698,143.5352,143.545,4807.0
2024-02-09 10:10:00,145.86,145.96,145.83,145.87,7264.0,143.545,143.6435,143.5155,143.5549,7264.0
2024-02-09 10:15:00,145.91,145.99,145.83,145.87,33156.0,143.5943,143.673,143.5155,143.5549,33156.0
2024-02-09 10:20:00,145.81,145.9,145.79,145.88,16184.0,143.4958,143.5844,143.4762,143.5647,16184.0
2024-02-09 10:25:00,145.9,145.93,145.66,145.68,9775.0,143.5844,143.6139,143.3482,143.3679,9775.0
2024-02-09 10:30:00,145.67,145.81,145.66,145.68,6083.0,143.3581,143.4958,143.3482,143.3679,6083.0
2024-02-09 10:35:00,145.69,145.87,145.66,145.69,5500.0,143.3777,143.5549,143.3482,143.3777,5500.0
2024-02-09 10:40:00,145.7,145.82,145.69,145.75,1415.0,143.3876,143.5057,143.3777,143.4368,1415.0
2024-02-09 10:45:00,145.73,145.92,145.73,145.9,3391.0,143.4171,143.6041,143.4171,143.5844,3391.0
2024-02-09 10:50:00,145.87,145.91,145.77,145.83,3291.0,143.5549,143.5943,143.4565,143.5155,3291.0
2024-02-09 10:55:00,145.82,145.82,145.69,145.73,3111.0,143.5057,143.5057,143.3777,143.4171,3111.0
2024-02-09 11:00:00,145.71,145.71,145.57,145.6,4933.0,143.3974,143.3974,143.2596,143.2892,4933.0
2024-02-09 11:05:00,145.62,145.67,145.57,145.63,7921.0,143.3089,143.3581,143.2596,143.3187,7921.0
2024-02-09 11:10:00,145.63,145.74,145.6,145.61,3038.0,143.3187,143.4269,143.2892,143.299,3038.0
2024-02-09 11:15:00,145.54,145.56,145.49,145.56,4307.0,143.2301,143.2498,143.1809,143.2498,4307.0
2024-02-09 11:20:00,145.52,145.56,145.43,145.43,3100.0,143.2104,143.2498,143.1219,143.1219,3100.0
2024-02-09 11:25:00,145.43,145.63,145.41,145.58,4690.0,143.1219,143.3187,143.1022,143.2695,4690.0
2024-02-09 11:30:00,145.6,145.63,145.48,145.57,6283.0,143.2892,143.3187,143.1711,143.2596,6283.0
2024-02-09 11:35:00,145.53,145.62,145.51,145.61,2723.0,143.2203,143.3089,143.2006,143.299,2723.0
2024-02-09 11:40:00,145.64,145.64,145.59,145.63,1400.0,143.3285,143.3285,143.2793,143.3187,1400.0
2024-02-09 11:45:00,145.65,145.76,145.63,145.75,2960.0,143.3384,143.4466,143.3187,143.4368,2960.0
2024-02-09 11:50:00,145.76,145.78,145.67,145.7,2710.0,143.4466,143.4663,143.3581,143.3876,2710.0
2024-02-09 11:55:00,145.7,145.75,145.67,145.7,3782.0,143.3876,143.4368,143.3581,143.3876,3782.0
2024-02-09 12:00:00,145.69,145.74,145.64,145.74,2734.0,143.3777,143.4269,143.3285,143.4269,2734.0
2024-02-09 12:05:00,145.72,145.81,145.7,145.71,1800.0,143.4073,143.4958,143.3876,143.3974,1800.0
2024-02-09 12:10:00,145.72,145.76,145.69,145.75,1938.0,143.4073,143.4466,143.3777,143.4368,1938.0
2024-02-09 12:15:00,145.73,145.75,145.66,145.66,2315.0,143.4171,143.4368,143.3482,143.3482,2315.0
2024-02-09 12:20:00,145.68,145.78,145.66,145.72,3939.0,143.3679,143.4663,143.3482,143.4073,3939.0
2024-02-09 12:25:00,145.74,145.75,145.69,145.75,2156.0,143.4269,143.4368,143.3777,143.4368,2156.0
2024-02-09 12:30:00,145.73,145.83,145.71,145.79,7003.0,143.4171,143.5155,143.3974,143.4762,7003.0
2024-02-09 12:35:00,145.79,145.8,145.71,145.72,4127.0,143.4762,143.486,143.3974,143.4073,4127.0
2024-02-09 12:40:00,145.75,145.76,145.71,145.75,3602.0,143.4368,143.4466,143.3974,143.4368,3602.0
2024-02-09 12:45:00,145.76,145.77,145.67,145.75,5201.0,143.4466,143.4565,143.3581,143.4368,5201.0
2024-02-09 12:50:00,145.75,145.75,145.67,145.68,2504.0,143.4368,143.4368,143.3581,143.3679,2504.0
2024-02-09 12:55:00,145.65,145.72,145.6,145.69,2349.0,143.3384,143.4073,143.2892,143.3777,2349.0
2024-02-09 13:00:00,145.69,145.72,145.64,145.7,2400.0,143.3777,143.4073,143.3285,143.3876,2400.0
2024-02-09 13:05:00,145.7,145.72,145.65,145.72,2720.0,143.3876,143.4073,143.3384,143.4073,2720.0
2024-02-09 13:10:00,145.72,145.76,145.7,145.71,3217.0,143.4073,143.4466,143.3876,143.3974,3217.0
2024-02-09 13:15:00,145.74,145.78,145.68,145.78,4054.0,143.4269,143.4663,143.3679,143.4663,4054.0
2024-02-09 13:20:00,145.78,145.8,145.72,145.72,4608.0,143.4663,143.486,143.4073,143.4073,4608.0
2024-02-09 13:25:00,145.7,145.75,145.63,145.73,4794.0,143.3876,143.4368,143.3187,143.4171,4794.0
2024-02-09 13:30:00,145.74,145.75,145.62,145.73,3300.0,143.4269,143.4368,143.3089,143.4171,3300.0
2024-02-09 13:35:00,145.69,145.71,145.64,145.65,3392.0,143.3777,143.3974,143.3285,143.3384,3392.0
2024-02-09 13:40:00,145.62,145.63,145.54,145.55,6408.0,143.3089,143.3187,143.2301,143.24,6408.0
2024-02-09 13:45:00,145.54,145.67,145.54,145.63,6748.0,143.2301,143.3581,143.2301,143.3187,6748.0
2024-02-09 13:50:00,145.65,145.81,145.63,145.81,7391.0,143.3384,143.4958,143.3187,143.4958,7391.0
2024-02-09 13:55:00,145.83,145.91,145.82,145.91,5302.0,143.5155,143.5943,143.5057,143.5943,5302.0
2024-02-09 14:00:00,145.91,146.03,145.91,146.02,2690.0,143.5943,143.7123,143.5943,143.7025,2690.0
2024-02-09 14:05:00,146.01,146.08,145.99,146.08,3946.0,143.6927,143.7616,143.673,143.7616,3946.0
2024-02-09 14:10:00,146.09,146.22,146.09,146.15,8174.0,143.7714,143.8993,143.7714,143.8304,8174.0
2024-02-09 14:15:00,146.16,146.31,146.16,146.31,9192.0,143.8403,143.9879,143.8403,143.9879,9192.0
2024-02-09 14:20:00,146.31,146.33,146.27,146.29,7544.0,143.9879,144.0076,143.9485,143.9682,7544.0
2024-02-09 14:25:00,146.31,146.39,146.31,146.37,5259.0,143.9879,144.0666,143.9879,144.0469,5259.0
2024-02-09 14:30:00,146.36,146.39,146.33,146.36,3930.0,144.0371,144.0666,144.0076,144.0371,3930.0
2024-02-09 14:35:00,146.35,146.35,146.22,146.22,7973.0,144.0273,144.0273,143.8993,143.8993,7973.0
2024-02-09 14:40:00,146.26,146.31,146.18,146.21,3501.0,143.9387,143.9879,143.86,143.8895,3501.0
2024-02-09 14:45:00,146.21,146.24,146.18,146.22,3191.0,143.8895,143.919,143.86,143.8993,3191.0
2024-02-09 14:50:00,146.24,146.33,146.2,146.23,7268.0,143.919,144.0076,143.8796,143.9092,7268.0
2024-02-09 14:55:00,146.2,146.21,146.14,146.21,6350.0,143.8796,143.8895,143.8206,143.8895,6350.0
2024-02-09 15:00:00,146.25,146.42,146.23,146.34,4271.0,143.9289,144.0962,143.9092,144.0174,4271.0
2024-02-09 15:05:00,146.32,146.34,146.25,146.26,7543.0,143.9977,144.0174,143.9289,143.9387,7543.0
2024-02-09 15:10:00,146.24,146.32,146.21,146.26,14043.0,143.919,143.9977,143.8895,143.9387,14043.0
2024-02-09 15:15:00,146.26,146.31,146.19,146.22,11302.0,143.9387,143.9879,143.8698,143.8993,11302.0
2024-02-09 15:20:00,146.23,146.28,146.14,146.16,7053.0,143.9092,143.9584,143.8206,143.8403,7053.0
2024-02-09 15:25:00,146.14,146.17,146.06,146.09,14063.0,143.8206,143.8501,143.7419,143.7714,14063.0
2024-02-09 15:30:00,146.07,146.08,145.93,145.94,15156.0,143.7517,143.7616,143.6139,143.6238,15156.0
2024-02-09 15:35:00,145.93,146.01,145.88,145.99,22309.0,143.6139,143.6927,143.5647,143.673,22309.0
2024-02-09 15:40:00,146.01,146.05,145.89,145.89,16810.0,143.6927,143.732,143.5746,143.5746,16810.0
2024-02-09 15:45:00,145.9,145.93,145.79,145.8,19294.0,143.5844,143.6139,143.4762,143.486,19294.0
2024-02-09 15:50:00,145.78,145.97,145.77,145.91,50839.0,143.4663,143.6533,143.4565,143.5943,50839.0
2024-02-09 15:55:00,145.91,145.97,145.84,145.87,95273.0,143.5943,143.6533,143.5254,143.5549,95273.0
2024-02-12 09:30:00,145.69,145.69,145.33,145.5,18048.0,143.3777,143.3777,143.0235,143.1908,18048.0
2024-02-12 09:35:00,145.53,145.85,145.41,145.42,9588.0,143.2203,143.5352,143.1022,143.112,9588.0
2024-02-12 09:40:00,145.45,145.45,144.62,144.63,13203.0,143.1416,143.1416,142.3247,142.3346,13203.0
2024-02-12 09:45:00,144.7,145.1,144.59,144.88,9129.0,142.4035,142.7971,142.2952,142.5806,9129.0
2024-02-12 09:50:00,144.91,145.01,144.65,144.67,10326.0,142.6101,142.7085,142.3542,142.3739,10326.0
2024-02-12 09:55:00,144.7,144.8,144.46,144.47,15328.0,142.4035,142.5019,142.1673,142.1771,15328.0
2024-02-12 10:00:00,144.47,144.89,144.46,144.84,20099.0,142.1771,142.5904,142.1673,142.5412,20099.0
2024-02-12 10:05:00,144.87,145.09,144.82,145.05,13628.0,142.5708,142.7873,142.5215,142.7479,13628.0
2024-02-12 10:10:00,145.08,145.48,145.07,145.4,8384.0,142.7774,143.1711,142.7676,143.0923,8384.0
2024-02-12 10:15:00,145.4,145.4,145.15,145.27,11152.0,143.0923,143.0923,142.8463,142.9644,11152.0
2024-02-12 10:20:00,145.28,145.38,145.18,145.34,8030.0,142.9742,143.0727,142.8758,143.0333,8030.0
2024-02-12 10:25:00,145.36,145.38,144.93,144.98,11969.0,143.053,143.0727,142.6298,142.679,11969.0
2024-02-12 10:30:00,144.97,144.97,144.66,144.72,13387.0,142.6692,142.6692,142.3641,142.4231,13387.0
2024-02-12 10:35:00,144.72,144.82,144.62,144.71,11233.0,142.4231,142.5215,142.3247,142.4133,11233.0
2024-02-12 10:40:00,144.7,144.81,144.6,144.68,7703.0,142.4035,142.5117,142.305,142.3838,7703.0
2024-02-12 10:45:00,144.7,144.75,144.51,144.57,10796.0,142.4035,142.4527,142.2165,142.2755,10796.0
2024-02-12 10:50:00,144.54,144.81,144.5,144.8,16472.0,142.246,142.5117,142.2066,142.5019,16472.0
2024-02-12 10:55:00,144.82,144.91,144.74,144.81,10556.0,142.5215,142.6101,142.4428,142.5117,10556.0
2024-02-12 11:00:00,144.8,144.85,144.7,144.84,10010.0,142.5019,142.5511,142.4035,142.5412,10010.0
2024-02-12 11:05:00,144.83,145.14,144.81,145.14,3528.0,142.5314,142.8365,142.5117,142.8365,3528.0
2024-02-12 11:10:00,145.14,145.34,145.13,145.33,4601.0,142.8365,143.0333,142.8266,143.0235,4601.0
2024-02-12 11:15:00,145.32,145.33,145.18,145.18,6288.0,143.0136,143.0235,142.8758,142.8758,6288.0
2024-02-12 11:20:00,145.12,145.12,145.0,145.11,4806.0,142.8168,142.8168,142.6987,142.8069,4806.0
2024-02-12 11:25:00,145.09,145.37,145.07,145.36,4348.0,142.7873,143.0628,142.7676,143.053,4348.0
2024-02-12 11:30:00,145.38,145.6,145.38,145.6,4129.0,143.0727,143.2892,143.0727,143.2892,4129.0
2024-02-12 11:35:00,145.59,145.61,145.33,145.33,3918.0,143.2793,143.299,143.0235,143.0235,3918.0
2024-02-12 11:40:00,145.37,145.46,145.32,145.43,3715.0,143.0628,143.1514,143.0136,143.1219,3715.0
2024-02-12 11:45:00,145.46,145.59,145.44,145.59,3125.0,143.1514,143.2793,143.1317,143.2793,3125.0
2024-02-12 11:50:00,145.57,145.62,145.52,145.58,2730.0,143.2596,143.3089,143.2104,143.2695,2730.0
2024-02-12 11:55:00,145.58,145.61,145.53,145.59,3200.0,143.2695,143.299,143.2203,143.2793,3200.0
2024-02-12 12:00:00,145.63,145.63,145.5,145.51,5018.0,143.3187,143.3187,143.1908,143.2006,5018.0
2024-02-12 12:05:00,145.54,145.57,145.34,145.34,7757.0,143.2301,143.2596,143.0333,143.0333,7757.0
2024-02-12 12:10:00,145.32,145.47,145.32,145.46,6322.0,143.0136,143.1612,143.0136,143.1514,6322.0
2024-02-12 12:15:00,145.44,145.71,145.43,145.67,5521.0,143.1317,143.3974,143.1219,143.3581,5521.0
2024-02-12 12:20:00,145.67,145.68,145.48,145.49,5824.0,143.3581,143.3679,143.1711,143.1809,5824.0
2024-02-12 12:25:00,145.48,145.5,145.42,145.44,7575.0,143.1711,143.1908,143.112,143.1317,7575.0
2024-02-12 12:30:00,145.44,145.53,145.43,145.46,14448.0,143.1317,143.2203,143.1219,143.1514,14448.0
2024-02-12 12:35:00,145.46,145.46,145.25,145.28,5723.0,143.1514,143.1514,142.9447,142.9742,5723.0
2024-02-12 12:40:00,145.3,145.35,145.19,145.28,16923.0,142.9939,143.0431,142.8857,142.9742,16923.0
2024-02-12 12:45:00,145.32,145.43,145.31,145.4,5687.0,143.0136,143.1219,143.0038,143.0923,5687.0
2024-02-12 12:50:00,145.41,145.47,145.39,145.44,6113.0,143.1022,143.1612,143.0825,143.1317,6113.0
2024-02-12 12:55:00,145.44,145.46,145.4,145.46,5085.0,143.1317,143.1514,143.0923,143.1514,5085.0
2024-02-12 13:00:00,145.48,145.52,145.46,145.5,6329.0,143.1711,143.2104,143.1514,143.1908,6329.0
2024-02-12 13:05:00,145.48,145.63,145.43,145.61,24590.0,143.1711,143.3187,143.1219,143.299,24590.0
2024-02-12 13:10:00,145.64,145.67,145.57,145.62,6751.0,143.3285,143.3581,143.2596,143.3089,6751.0
2024-02-12 13:15:00,145.6,145.62,145.46,145.5,5197.0,143.2892,143.3089,143.1514,143.1908,5197.0
2024-02-12 13:20:00,145.51,145.51,145.35,145.35,6018.0,143.2006,143.2006,143.0431,143.0431,6018.0
2024-02-12 13:25:00,145.34,145.47,145.31,145.38,11565.0,143.0333,143.1612,143.0038,143.0727,11565.0
2024-02-12 13:30:00,145.37,145.43,145.33,145.4,4643.0,143.0628,143.1219,143.0235,143.0923,4643.0
2024-02-12 13:35:00,145.38,145.52,145.38,145.46,5100.0,143.0727,143.2104,143.0727,143.1514,5100.0
2024-02-12 13:40:00,145.46,145.46,145.37,145.44,16418.0,143.1514,143.1514,143.0628,143.1317,16418.0
2024-02-12 13:45:00,145.44,145.63,145.44,145.62,19535.0,143.1317,143.3187,143.1317,143.3089,19535.0
2024-02-12 13:50:00,145.63,145.79,145.55,145.78,7982.0,143.3187,143.4762,143.24,143.4663,7982.0
2024-02-12 13:55:00,145.8,145.81,145.68,145.72,6518.0,143.486,143.4958,143.3679,143.4073,6518.0
2024-02-12 14:00:00,145.72,145.84,145.69,145.79,5948.0,143.4073,143.5254,143.3777,143.4762,5948.0
2024-02-12 14:05:00,145.81,145.86,145.76,145.84,5870.0,143.4958,143.545,143.4466,143.5254,5870.0
2024-02-12 14:10:00,145.84,145.84,145.73,145.74,6653.0,143.5254,143.5254,143.4171,143.4269,6653.0
2024-02-12 14:15:00,145.73,145.83,145.67,145.7,15154.0,143.4171,143.5155,143.3581,143.3876,15154.0
2024-02-12 14:20:00,145.68,145.79,145.64,145.77,11100.0,143.3679,143.4762,143.3285,143.4565,11100.0
2024-02-12 14:25:00,145.8,145.87,145.73,145.84,8156.0,143.486,143.5549,143.4171,143.5254,8156.0
2024-02-12 14:30:00,145.83,145.83,145.74,145.78,13394.0,143.5155,143.5155,143.4269,143.4663,13394.0
2024-02-12 14:35:00,145.76,145.87,145.74,145.84,9668.0,143.4466,143.5549,143.4269,143.5254,9668.0
2024-02-12 14:40:00,145.84,145.92,145.81,145.87,8295.0,143.5254,143.6041,143.4958,143.5549,8295.0
2024-02-12 14:45:00,145.87,145.88,145.7,145.72,5200.0,143.5549,143.5647,143.3876,143.4073,5200.0
2024-02-12 14:50:00,145.69,145.75,145.6,145.72,8391.0,143.3777,143.4368,143.2892,143.4073,8391.0
2024-02-12 14:55:00,145.72,145.74,145.64,145.69,7706.0,143.4073,143.4269,143.3285,143.3777,7706.0
2024-02-12 15:00:00,145.69,145.74,145.59,145.68,6822.0,143.3777,143.4269,143.2793,143.3679,6822.0
2024-02-12 15:05:00,145.7,145.75,145.66,145.66,3500.0,143.3876,143.4368,143.3482,143.3482,3500.0
2024-02-12 15:10:00,145.66,145.72,145.61,145.67,9152.0,143.3482,143.4073,143.299,143.3581,9152.0
2024-02-12 15:15:00,145.67,145.85,145.67,145.77,25544.0,143.3581,143.5352,143.3581,143.4565,25544.0
2024-02-12 15:20:00,145.76,145.79,145.52,145.52,28777.0,143.4466,143.4762,143.2104,143.2104,28777.0
2024-02-12 15:25:00,145.5,145.58,145.45,145.47,37976.0,143.1908,143.2695,143.1416,143.1612,37976.0
2024-02-12 15:30:00,145.45,145.45,145.35,145.4,6977.0,143.1416,143.1416,143.0431,143.0923,6977.0
2024-02-12 15:35:00,145.37,145.41,145.34,145.34,10338.0,143.0628,143.1022,143.0333,143.0333,10338.0
2024-02-12 15:40:00,145.34,145.48,145.32,145.47,29090.0,143.0333,143.1711,143.0136,143.1612,29090.0
2024-02-12 15:45:00,145.44,145.52,145.41,145.48,18107.0,143.1317,143.2104,143.1022,143.1711,18107.0
2024-02-12 15:50:00,145.5,145.63,145.39,145.49,68544.0,143.1908,143.3187,143.0825,143.1809,68544.0
2024-02-12 15:55:00,145.47,145.48,145.29,145.42,136563.0,143.1612,143.1711,142.9841,143.112,136563.0
2024-02-13 09:30:00,143.96,144.2,143.44,143.99,15306.0,141.6752,141.9114,141.1635,141.7047,15306.0
2024-02-13 09:35:00,144.07,144.15,143.7,144.15,11441.0,141.7835,141.8622,141.4193,141.8622,11441.0
2024-02-13 09:40:00,144.05,144.29,144.04,144.22,18876.0,141.7638,142.0,141.7539,141.9311,18876.0
2024-02-13 09:45:00,144.17,144.26,144.07,144.23,15074.0,141.8819,141.9704,141.7835,141.9409,15074.0
2024-02-13 09:50:00,144.24,144.46,144.01,144.46,14014.0,141.9508,142.1673,141.7244,142.1673,14014.0
2024-02-13 09:55:00,144.47,144.63,144.44,144.5,13910.0,142.1771,142.3346,142.1476,142.2066,13910.0
2024-02-13 10:00:00,144.52,144.71,144.29,144.29,15013.0,142.2263,142.4133,142.0,142.0,15013.0
2024-02-13 10:05:00,144.31,144.37,144.06,144.21,8317.0,142.0196,142.0787,141.7736,141.9212,8317.0
2024-02-13 10:10:00,144.22,144.25,144.09,144.09,2300.0,141.9311,141.9606,141.8031,141.8031,2300.0
2024-02-13 10:15:00,144.05,144.11,143.87,144.11,8502.0,141.7638,141.8228,141.5866,141.8228,8502.0
2024-02-13 10:20:00,144.09,144.26,144.0,144.22,6931.0,141.8031,141.9704,141.7146,141.9311,6931.0
2024-02-13 10:25:00,144.24,144.45,144.24,144.43,4245.0,141.9508,142.1574,141.9508,142.1377,4245.0
2024-02-13 10:30:00,144.43,144.53,144.35,144.52,8250.0,142.1377,142.2362,142.059,142.2263,8250.0
2024-02-13 10:35:00,144.51,144.55,144.45,144.55,7002.0,142.2165,142.2558,142.1574,142.2558,7002.0
2024-02-13 10:40:00,144.54,144.55,144.44,144.46,7685.0,142.246,142.2558,142.1476,142.1673,7685.0
2024-02-13 10:45:00,144.48,144.52,144.34,144.37,6664.0,142.1869,142.2263,142.0492,142.0787,6664.0
2024-02-13 10:50:00,144.34,144.51,144.21,144.49,12018.0,142.0492,142.2165,141.9212,142.1968,12018.0
2024-02-13 10:55:00,144.49,144.6,144.39,144.43,7311.0,142.1968,142.305,142.0984,142.1377,7311.0
2024-02-13 11:00:00,144.46,144.57,144.41,144.5,5535.0,142.1673,142.2755,142.1181,142.2066,5535.0
2024-02-13 11:05:00,144.5,144.63,144.48,144.58,4780.0,142.2066,142.3346,142.1869,142.2854,4780.0
2024-02-13 11:10:00,144.55,144.61,144.51,144.55,5038.0,142.2558,142.3149,142.2165,142.2558,5038.0
2024-02-13 11:15:00,144.52,144.55,144.46,144.46,4452.0,142.2263,142.2558,142.1673,142.1673,4452.0
2024-02-13 11:20:00,144.48,144.58,144.46,144.53,4591.0,142.1869,142.2854,142.1673,142.2362,4591.0
2024-02-13 11:25:00,144.55,144.56,144.45,144.51,2500.0,142.2558,142.2657,142.1574,142.2165,2500.0
2024-02-13 11:30:00,144.52,144.58,144.51,144.56,6290.0,142.2263,142.2854,142.2165,142.2657,6290.0
2024-02-13 11:35:00,144.53,144.69,144.5,144.65,7376.0,142.2362,142.3936,142.2066,142.3542,7376.0
2024-02-13 11:40:00,144.62,144.74,144.61,144.73,5668.0,142.3247,142.4428,142.3149,142.433,5668.0
2024-02-13 11:45:00,144.72,144.78,144.66,144.67,4433.0,142.4231,142.4822,142.3641,142.3739,4433.0
2024-02-13 11:50:00,144.66,144.67,144.42,144.42,5100.0,142.3641,142.3739,142.1279,142.1279,5100.0
2024-02-13 11:55:00,144.42,144.42,144.32,144.39,6046.0,142.1279,142.1279,142.0295,142.0984,6046.0
2024-02-13 12:00:00,144.37,144.5,144.35,144.5,4310.0,142.0787,142.2066,142.059,142.2066,4310.0
2024-02-13 12:05:00,144.5,144.6,144.5,144.6,2255.0,142.2066,142.305,142.2066,142.305,2255.0
2024-02-13 12:10:00,144.58,144.58,144.48,144.57,2896.0,142.2854,142.2854,142.1869,142.2755,2896.0
2024-02-13 12:15:00,144.6,144.61,144.52,144.54,4043.0,142.305,142.3149,142.2263,142.246,4043.0
2024-02-13 12:20:00,144.55,144.61,144.51,144.51,1995.0,142.2558,142.3149,142.2165,142.2165,1995.0
2024-02-13 12:25:00,144.51,144.51,144.46,144.51,2241.0,142.2165,142.2165,142.1673,142.2165,2241.0
2024-02-13 12:30:00,144.55,144.58,144.5,144.55,2937.0,142.2558,142.2854,142.2066,142.2558,2937.0
2024-02-13 12:35:00,144.56,144.56,144.49,144.54,1782.0,142.2657,142.2657,142.1968,142.246,1782.0
2024-02-13 12:40:00,144.56,144.63,144.54,144.63,2420.0,142.2657,142.3346,142.246,142.3346,2420.0
2024-02-13 12:45:00,144.62,144.62,144.54,144.55,2656.0,142.3247,142.3247,142.246,142.2558,2656.0
2024-02-13 12:50:00,144.56,144.64,144.5,144.51,2502.0,142.2657,142.3444,142.2066,142.2165,2502.0
2024-02-13 12:55:00,144.46,144.47,144.35,144.4,4218.0,142.1673,142.1771,142.059,142.1082,4218.0
2024-02-13 13:00:00,144.4,144.58,144.39,144.55,6658.0,142.1082,142.2854,142.0984,142.2558,6658.0
2024-02-13 13:05:00,144.55,144.64,144.53,144.64,7895.0,142.2558,142.3444,142.2362,142.3444,7895.0
2024-02-13 13:10:00,144.62,144.75,144.6,144.75,7974.0,142.3247,142.4527,142.305,142.4527,7974.0
2024-02-13 13:15:00,144.72,144.78,144.65,144.74,11282.0,142.4231,142.4822,142.3542,142.4428,11282.0
2024-02-13 13:20:00,144.73,144.74,144.51,144.51,3700.0,142.433,142.4428,142.2165,142.2165,3700.0
2024-02-13 13:25:00,144.48,144.53,144.4,144.53,3832.0,142.1869,142.2362,142.1082,142.2362,3832.0
2024-02-13 13:30:00,144.49,144.55,144.42,144.43,3602.0,142.1968,142.2558,142.1279,142.1377,3602.0
2024-02-13 13:35:00,144.44,144.5,144.37,144.5,3836.0,142.1476,142.2066,142.0787,142.2066,3836.0
2024-02-13 13:40:00,144.49,144.55,144.44,144.46,5544.0,142.1968,142.2558,142.1476,142.1673,5544.0
2024-02-13 13:45:00,144.46,144.46,144.33,144.33,2544.0,142.1673,142.1673,142.0393,142.0393,2544.0
2024-02-13 13:50:00,144.34,144.34,144.27,144.31,3269.0,142.0492,142.0492,141.9803,142.0196,3269.0
2024-02-13 13:55:00,144.31,144.38,144.28,144.36,3690.0,142.0196,142.0885,141.9901,142.0689,3690.0
2024-02-13 14:00:00,144.38,144.45,144.36,144.4,4719.0,142.0885,142.1574,142.0689,142.1082,4719.0
2024-02-13 14:05:00,144.42,144.46,144.3,144.35,12867.0,142.1279,142.1673,142.0098,142.059,12867.0
2024-02-13 14:10:00,144.34,144.44,144.29,144.35,12644.0,142.0492,142.1476,142.0,142.059,12644.0
2024-02-13 14:15:00,144.34,144.42,144.31,144.35,8609.0,142.0492,142.1279,142.0196,142.059,8609.0
2024-02-13 14:20:00,144.32,144.36,144.31,144.34,4451.0,142.0295,142.0689,142.0196,142.0492,4451.0
2024-02-13 14:25:00,144.34,144.37,144.27,144.35,6787.0,142.0492,142.0787,141.9803,142.059,6787.0
2024-02-13 14:30:00,144.34,144.6,144.33,144.58,7361.0,142.0492,142.305,142.0393,142.2854,7361.0
2024-02-13 14:35:00,144.63,144.66,144.58,144.62,4770.0,142.3346,142.3641,142.2854,142.3247,4770.0
2024-02-13 14:40:00,144.68,144.7,144.49,144.53,6306.0,142.3838,142.4035,142.1968,142.2362,6306.0
2024-02-13 14:45:00,144.52,144.57,144.27,144.28,3514.0,142.2263,142.2755,141.9803,141.9901,3514.0
2024-02-13 14:50:00,144.29,144.3,144.17,144.29,10075.0,142.0,142.0098,141.8819,142.0,10075.0
2024-02-13 14:55:00,144.28,144.36,144.24,144.29,8309.0,141.9901,142.0689,141.9508,142.0,8309.0
2024-02-13 15:00:00,144.29,144.31,144.17,144.19,10063.0,142.0,142.0196,141.8819,141.9015,10063.0
2024-02-13 15:05:00,144.23,144.33,144.23,144.27,4906.0,141.9409,142.0393,141.9409,141.9803,4906.0
2024-02-13 15:10:00,144.28,144.38,144.28,144.31,5847.0,141.9901,142.0885,141.9901,142.0196,5847.0
2024-02-13 15:15:00,144.31,144.31,144.2,144.23,6675.0,142.0196,142.0196,141.9114,141.9409,6675.0
2024-02-13 15:20:00,144.24,144.28,144.17,144.24,10356.0,141.9508,141.9901,141.8819,141.9508,10356.0
2024-02-13 15:25:00,144.27,144.32,144.2,144.28,9498.0,141.9803,142.0295,141.9114,141.9901,9498.0
2024-02-13 15:30:00,144.28,144.43,144.26,144.42,11047.0,141.9901,142.1377,141.9704,142.1279,11047.0
2024-02-13 15:35:00,144.4,144.43,144.33,144.37,7270.0,142.1082,142.1377,142.0393,142.0787,7270.0
2024-02-13 15:40:00,144.37,144.63,144.37,144.63,11889.0,142.0787,142.3346,142.0787,142.3346,11889.0
2024-02-13 15:45:00,144.63,144.8,144.63,144.71,17591.0,142.3346,142.5019,142.3346,142.4133,17591.0
2024-02-13 15:50:00,144.69,144.81,144.65,144.75,48615.0,142.3936,142.5117,142.3542,142.4527,48615.0
2024-02-13 15:55:00,144.68,145.04,144.63,144.96,111051.0,142.3838,142.7381,142.3346,142.6593,111051.0
2024-02-14 09:30:00,145.02,145.57,144.67,144.84,10580.0,142.7184,143.2596,142.3739,142.5412,10580.0
2024-02-14 09:35:00,144.9,145.21,144.61,144.74,7266.0,142.6003,142.9054,142.3149,142.4428,7266.0
2024-02-14 09:40:00,144.72,145.09,144.72,144.94,3034.0,142.4231,142.7873,142.4231,142.6396,3034.0
2024-02-14 09:45:00,144.9,144.95,144.5,144.61,3833.0,142.6003,142.6495,142.2066,142.3149,3833.0
2024-02-14 09:50:00,144.62,144.7,144.31,144.34,3807.0,142.3247,142.4035,142.0196,142.0492,3807.0
2024-02-14 09:55:00,144.38,144.44,144.2,144.27,3391.0,142.0885,142.1476,141.9114,141.9803,3391.0
2024-02-14 10:00:00,144.21,144.6,144.2,144.31,5533.0,141.9212,142.305,141.9114,142.0196,5533.0
2024-02-14 10:05:00,144.28,144.39,144.17,144.22,5414.0,141.9901,142.0984,141.8819,141.9311,5414.0
2024-02-14 10:10:00,144.21,144.24,144.14,144.16,4627.0,141.9212,141.9508,141.8523,141.872,4627.0
2024-02-14 10:15:00,144.08,144.14,143.9,144.09,5447.0,141.7933,141.8523,141.6162,141.8031,5447.0
2024-02-14 10:20:00,144.11,144.16,143.97,144.16,9760.0,141.8228,141.872,141.685,141.872,9760.0
2024-02-14 10:25:00,144.13,144.27,144.13,144.2,2756.0,141.8425,141.9803,141.8425,141.9114,2756.0
2024-02-14 10:30:00,144.21,144.63,144.21,144.52,15755.0,141.9212,142.3346,141.9212,142.2263,15755.0
2024-02-14 10:35:00,144.55,144.59,144.44,144.57,5155.0,142.2558,142.2952,142.1476,142.2755,5155.0
2024-02-14 10:40:00,144.54,144.54,144.35,144.43,2363.0,142.246,142.246,142.059,142.1377,2363.0
2024-02-14 10:45:00,144.4,144.4,144.22,144.22,2451.0,142.1082,142.1082,141.9311,141.9311,2451.0
2024-02-14 10:50:00,144.22,144.23,144.04,144.16,2300.0,141.9311,141.9409,141.7539,141.872,2300.0
2024-02-14 10:55:00,144.13,144.14,143.94,143.94,4057.0,141.8425,141.8523,141.6555,141.6555,4057.0
2024-02-14 11:00:00,143.92,143.99,143.78,143.99,11578.0,141.6358,141.7047,141.4981,141.7047,11578.0
2024-02-14 11:05:00,144.01,144.14,144.01,144.02,3595.0,141.7244,141.8523,141.7244,141.7342,3595.0
2024-02-14 11:10:00,144.04,144.31,144.03,144.14,2749.0,141.7539,142.0196,141.7441,141.8523,2749.0
2024-02-14 11:15:00,144.19,144.26,144.14,144.14,1245.0,141.9015,141.9704,141.8523,141.8523,1245.0
2024-02-14 11:20:00,144.16,144.36,144.14,144.36,2089.0,141.872,142.0689,141.8523,142.0689,2089.0
2024-02-14 11:25:00,144.3,144.3,144.19,144.25,3810.0,142.0098,142.0098,141.9015,141.9606,3810.0
2024-02-14 11:30:00,144.26,144.26,144.18,144.2,2726.0,141.9704,141.9704,141.8917,141.9114,2726.0
2024-02-14 11:35:00,144.18,144.18,144.0,144.09,2170.0,141.8917,141.8917,141.7146,141.8031,2170.0
2024-02-14 11:40:00,144.08,144.13,143.86,143.87,1502.0,141.7933,141.8425,141.5768,141.5866,1502.0
2024-02-14 11:45:00,143.83,144.01,143.83,144.0,1515.0,141.5473,141.7244,141.5473,141.7146,1515.0
2024-02-14 11:50:00,144.0,144.02,143.92,144.0,4400.0,141.7146,141.7342,141.6358,141.7146,4400.0
2024-02-14 11:55:00,143.99,143.99,143.87,143.88,2895.0,141.7047,141.7047,141.5866,141.5965,2895.0
2024-02-14 12:00:00,143.91,143.93,143.86,143.92,5634.0,141.626,141.6457,141.5768,141.6358,5634.0
2024-02-14 12:05:00,143.91,143.94,143.8,143.94,5462.0,141.626,141.6555,141.5177,141.6555,5462.0
2024-02-14 12:10:00,143.94,144.0,143.92,144.0,2609.0,141.6555,141.7146,141.6358,141.7146,2609.0
2024-02-14 12:15:00,143.99,144.08,143.98,144.08,3260.0,141.7047,141.7933,141.6949,141.7933,3260.0
2024-02-14 12:20:00,144.06,144.06,143.99,144.0,4500.0,141.7736,141.7736,141.7047,141.7146,4500.0
2024-02-14 12:25:00,144.01,144.02,143.91,143.97,2000.0,141.7244,141.7342,141.626,141.685,2000.0
2024-02-14 12:30:00,143.99,144.09,143.98,144.06,3100.0,141.7047,141.8031,141.6949,141.7736,3100.0
2024-02-14 12:35:00,144.04,144.04,143.9,144.0,5987.0,141.7539,141.7539,141.6162,141.7146,5987.0
2024-02-14 12:40:00,144.0,144.13,143.99,144.11,2000.0,141.7146,141.8425,141.7047,141.8228,2000.0
2024-02-14 12:45:00,144.09,144.32,144.08,144.31,6703.0,141.8031,142.0295,141.7933,142.0196,6703.0
2024-02-14 12:50:00,144.32,144.36,144.22,144.27,4366.0,142.0295,142.0689,141.9311,141.9803,4366.0
2024-02-14 12:55:00,144.26,144.37,144.21,144.35,6785.0,141.9704,142.0787,141.9212,142.059,6785.0
2024-02-14 13:00:00,144.37,144.37,144.33,144.35,1700.0,142.0787,142.0787,142.0393,142.059,1700.0
2024-02-14 13:05:00,144.32,144.35,144.12,144.12,3600.0,142.0295,142.059,141.8327,141.8327,3600.0
2024-02-14 13:10:00,144.06,144.12,144.01,144.01,4167.0,141.7736,141.8327,141.7244,141.7244,4167.0
2024-02-14 13:15:00,144.02,144.12,144.02,144.03,1319.0,141.7342,141.8327,141.7342,141.7441,1319.0
2024-02-14 13:20:00,143.99,144.04,143.93,143.96,2452.0,141.7047,141.7539,141.6457,141.6752,2452.0
2024-02-14 13:25:00,143.95,144.07,143.94,144.06,3892.0,141.6654,141.7835,141.6555,141.7736,3892.0
2024-02-14 13:30:00,144.09,144.14,144.07,144.14,2930.0,141.8031,141.8523,141.7835,141.8523,2930.0
2024-02-14 13:35:00,144.15,144.29,144.15,144.26,2010.0,141.8622,142.0,141.8622,141.9704,2010.0
2024-02-14 13:40:00,144.3,144.31,144.19,144.24,1460.0,142.0098,142.0196,141.9015,141.9508,1460.0
2024-02-14 13:45:00,144.17,144.27,144.16,144.27,1800.0,141.8819,141.9803,141.872,141.9803,1800.0
2024-02-14 13:50:00,144.28,144.28,144.12,144.17,41771.0,141.9901,141.9901,141.8327,141.8819,41771.0
2024-02-14 13:55:00,144.19,144.19,144.0,144.07,3335.0,141.9015,141.9015,141.7146,141.7835,3335.0
2024-02-14 14:00:00,144.04,144.06,143.87,143.87,7032.0,141.7539,141.7736,141.5866,141.5866,7032.0
2024-02-14 14:05:00,143.84,143.85,143.57,143.57,4678.0,141.5571,141.5669,141.2914,141.2914,4678.0
2024-02-14 14:10:00,143.57,143.71,143.55,143.62,25243.0,141.2914,141.4292,141.2717,141.3406,25243.0
2024-02-14 14:15:00,143.65,143.7,143.52,143.65,23522.0,141.3701,141.4193,141.2422,141.3701,23522.0
2024-02-14 14:20:00,143.66,143.97,143.66,143.96,3906.0,141.38,141.685,141.38,141.6752,3906.0
2024-02-14 14:25:00,143.97,144.06,143.97,143.99,2703.0,141.685,141.7736,141.685,141.7047,2703.0
2024-02-14 14:30:00,143.99,144.14,143.98,144.13,4246.0,141.7047,141.8523,141.6949,141.8425,4246.0
2024-02-14 14:35:00,144.12,144.2,144.09,144.09,3749.0,141.8327,141.9114,141.8031,141.8031,3749.0
2024-02-14 14:40:00,144.07,144.12,144.03,144.03,3124.0,141.7835,141.8327,141.7441,141.7441,3124.0
2024-02-14 14:45:00,144.05,144.11,143.99,144.06,6936.0,141.7638,141.8228,141.7047,141.7736,6936.0
2024-02-14 14:50:00,144.05,144.07,143.96,143.98,12399.0,141.7638,141.7835,141.6752,141.6949,12399.0
2024-02-14 14:55:00,143.94,144.03,143.86,144.03,5994.0,141.6555,141.7441,141.5768,141.7441,5994.0
2024-02-14 15:00:00,144.04,144.08,143.98,144.08,7010.0,141.7539,141.7933,141.6949,141.7933,7010.0
2024-02-14 15:05:00,144.09,144.13,144.02,144.08,11554.0,141.8031,141.8425,141.7342,141.7933,11554.0
2024-02-14 15:10:00,144.09,144.17,143.99,144.06,11700.0,141.8031,141.8819,141.7047,141.7736,11700.0
2024-02-14 15:15:00,144.08,144.12,144.0,144.07,21259.0,141.7933,141.8327,141.7146,141.7835,21259.0
2024-02-14 15:20:00,144.06,144.15,144.06,144.13,12165.0,141.7736,141.8622,141.7736,141.8425,12165.0
2024-02-14 15:25:00,144.16,144.32,144.14,144.31,8134.0,141.872,142.0295,141.8523,142.0196,8134.0
2024-02-14 15:30:00,144.33,144.35,144.07,144.13,10688.0,142.0393,142.059,141.7835,141.8425,10688.0
2024-02-14 15:35:00,144.12,144.3,144.11,144.25,8781.0,141.8327,142.0098,141.8228,141.9606,8781.0
2024-02-14 15:40:00,144.25,144.3,144.18,144.3,14719.0,141.9606,142.0098,141.8917,142.0098,14719.0
2024-02-14 15:45:00,144.29,144.36,144.19,144.24,20940.0,142.0,142.0689,141.9015,141.9508,20940.0
2024-02-14 15:50:00,144.22,144.4,144.15,144.37,42330.0,141.9311,142.1082,141.8622,142.0787,42330.0
2024-02-14 15:55:00,144.38,144.55,144.36,144.48,100327.0,142.0885,142.2558,142.0689,142.1869,100327.0
2024-02-15 09:30:00,145.2,145.22,144.56,144.79,14096.0,142.8955,142.9152,142.2657,142.492,14096.0
2024-02-15 09:35:00,144.58,144.61,144.37,144.37,5529.0,142.2854,142.3149,142.0787,142.0787,5529.0
2024-02-15 09:40:00,144.21,144.55,144.2,144.44,2420.0,141.9212,142.2558,141.9114,142.1476,2420.0
2024-02-15 09:45:00,144.43,144.79,144.37,144.42,23619.0,142.1377,142.492,142.0787,142.1279,23619.0
2024-02-15 09:50:00,144.36,144.36,143.88,143.89,24226.0,142.0689,142.0689,141.5965,141.6063,24226.0
2024-02-15 09:55:00,143.91,144.09,143.87,143.94,10897.0,141.626,141.8031,141.5866,141.6555,10897.0
2024-02-15 10:00:00,144.01,144.25,143.98,144.25,7018.0,141.7244,141.9606,141.6949,141.9606,7018.0
2024-02-15 10:05:00,144.21,144.37,144.15,144.33,9439.0,141.9212,142.0787,141.8622,142.0393,9439.0
2024-02-15 10:10:00,144.32,144.61,144.25,144.49,8991.0,142.0295,142.3149,141.9606,142.1968,8991.0
2024-02-15 10:15:00,144.48,144.62,144.36,144.4,10870.0,142.1869,142.3247,142.0689,142.1082,10870.0
2024-02-15 10:20:00,144.39,144.47,144.33,144.47,2800.0,142.0984,142.1771,142.0393,142.1771,2800.0
2024-02-15 10:25:00,144.47,144.47,144.24,144.26,4891.0,142.1771,142.1771,141.9508,141.9704,4891.0
2024-02-15 10:30:00,144.25,144.35,144.22,144.24,6166.0,141.9606,142.059,141.9311,141.9508,6166.0
2024-02-15 10:35:00,144.21,144.21,144.06,144.16,14493.0,141.9212,141.9212,141.7736,141.872,14493.0
2024-02-15 10:40:00,144.15,144.15,143.86,143.87,7931.0,141.8622,141.8622,141.5768,141.5866,7931.0
2024-02-15 10:45:00,143.84,143.96,143.77,143.96,5226.0,141.5571,141.6752,141.4882,141.6752,5226.0
2024-02-15 10:50:00,143.97,144.28,143.89,144.2,6823.0,141.685,141.9901,141.6063,141.9114,6823.0
2024-02-15 10:55:00,144.15,144.32,144.05,144.25,6531.0,141.8622,142.0295,141.7638,141.9606,6531.0
2024-02-15 11:00:00,144.27,144.3,144.0,144.02,14504.0,141.9803,142.0098,141.7146,141.7342,14504.0
2024-02-15 11:05:00,144.02,144.17,144.0,144.03,10726.0,141.7342,141.8819,141.7146,141.7441,10726.0
2024-02-15 11:10:00,144.06,144.26,144.05,144.17,5122.0,141.7736,141.9704,141.7638,141.8819,5122.0
2024-02-15 11:15:00,144.19,144.23,144.15,144.22,4524.0,141.9015,141.9409,141.8622,141.9311,4524.0
2024-02-15 11:20:00,144.18,144.27,144.16,144.17,5752.0,141.8917,141.9803,141.872,141.8819,5752.0
2024-02-15 11:25:00,144.16,144.25,144.13,144.2,3120.0,141.872,141.9606,141.8425,141.9114,3120.0
2024-02-15 11:30:00,144.19,144.27,144.16,144.23,7741.0,141.9015,141.9803,141.872,141.9409,7741.0
2024-02-15 11:35:00,144.26,144.26,144.14,144.2,3993.0,141.9704,141.9704,141.8523,141.9114,3993.0
2024-02-15 11:40:00,144.25,144.26,144.05,144.13,16550.0,141.9606,141.9704,141.7638,141.8425,16550.0
2024-02-15 11:45:00,144.15,144.27,144.15,144.23,4260.0,141.8622,141.9803,141.8622,141.9409,4260.0
2024-02-15 11:50:00,144.23,144.23,144.14,144.2,5569.0,141.9409,141.9409,141.8523,141.9114,5569.0
2024-02-15 11:55:00,144.17,144.25,144.12,144.25,18048.0,141.8819,141.9606,141.8327,141.9606,18048.0
2024-02-15 12:00:00,144.22,144.27,144.17,144.24,9296.0,141.9311,141.9803,141.8819,141.9508,9296.0
2024-02-15 12:05:00,144.22,144.28,144.22,144.25,7068.0,141.9311,141.9901,141.9311,141.9606,7068.0
2024-02-15 12:10:00,144.27,144.44,144.22,144.44,12605.0,141.9803,142.1476,141.9311,142.1476,12605.0
2024-02-15 12:15:00,144.4,144.57,144.4,144.56,1676.0,142.1082,142.2755,142.1082,142.2657,1676.0
2024-02-15 12:20:00,144.55,144.57,144.46,144.47,3612.0,142.2558,142.2755,142.1673,142.1771,3612.0
2024-02-15 12:25:00,144.46,144.46,144.2,144.2,8058.0,142.1673,142.1673,141.9114,141.9114,8058.0
2024-02-15 12:30:00,144.24,144.25,144.09,144.15,5037.0,141.9508,141.9606,141.8031,141.8622,5037.0
2024-02-15 12:35:00,144.09,144.12,144.03,144.05,4819.0,141.8031,141.8327,141.7441,141.7638,4819.0
2024-02-15 12:40:00,144.06,144.13,144.03,144.09,6318.0,141.7736,141.8425,141.7441,141.8031,6318.0
2024-02-15 12:45:00,144.09,144.15,144.04,144.07,6252.0,141.8031,141.8622,141.7539,141.7835,6252.0
2024-02-15 12:50:00,144.09,144.18,144.07,144.14,3043.0,141.8031,141.8917,141.7835,141.8523,3043.0
2024-02-15 12:55:00,144.16,144.16,144.05,144.08,6270.0,141.872,141.872,141.7638,141.7933,6270.0
2024-02-15 13:00:00,144.05,144.17,144.03,144.14,2800.0,141.7638,141.8819,141.7441,141.8523,2800.0
2024-02-15 13:05:00,144.14,144.38,144.12,144.38,5033.0,141.8523,142.0885,141.8327,142.0885,5033.0
2024-02-15 13:10:00,144.38,144.45,144.36,144.36,1781.0,142.0885,142.1574,142.0689,142.0689,1781.0
2024-02-15 13:15:00,144.39,144.51,144.34,144.5,6378.0,142.0984,142.2165,142.0492,142.2066,6378.0
2024-02-15 13:20:00,144.52,144.52,144.37,144.37,6414.0,142.2263,142.2263,142.0787,142.0787,6414.0
2024-02-15 13:25:00,144.36,144.37,144.25,144.34,1966.0,142.0689,142.0787,141.9606,142.0492,1966.0
2024-02-15 13:30:00,144.43,144.49,144.39,144.43,4163.0,142.1377,142.1968,142.0984,142.1377,4163.0
2024-02-15 13:35:00,144.37,144.39,144.3,144.33,2684.0,142.0787,142.0984,142.0098,142.0393,2684.0
2024-02-15 13:40:00,144.33,144.38,144.23,144.26,5527.0,142.0393,142.0885,141.9409,141.9704,5527.0
2024-02-15 13:45:00,144.34,144.39,144.33,144.34,2400.0,142.0492,142.0984,142.0393,142.0492,2400.0
2024-02-15 13:50:00,144.39,144.48,144.39,144.47,3054.0,142.0984,142.1869,142.0984,142.1771,3054.0
2024-02-15 13:55:00,144.44,144.53,144.44,144.5,6785.0,142.1476,142.2362,142.1476,142.2066,6785.0
2024-02-15 14:00:00,144.51,144.51,144.4,144.47,5885.0,142.2165,142.2165,142.1082,142.1771,5885.0
2024-02-15 14:05:00,144.46,144.55,144.42,144.55,9813.0,142.1673,142.2558,142.1279,142.2558,9813.0
2024-02-15 14:10:00,144.52,144.52,144.36,144.45,10253.0,142.2263,142.2263,142.0689,142.1574,10253.0
2024-02-15 14:15:00,144.44,144.44,144.29,144.4,7350.0,142.1476,142.1476,142.0,142.1082,7350.0
2024-02-15 14:20:00,144.38,144.45,144.35,144.41,5981.0,142.0885,142.1574,142.059,142.1181,5981.0
2024-02-15 14:25:00,144.39,144.39,144.28,144.38,6281.0,142.0984,142.0984,141.9901,142.0885,6281.0
2024-02-15 14:30:00,144.37,144.42,144.3,144.42,4925.0,142.0787,142.1279,142.0098,142.1279,4925.0
2024-02-15 14:35:00,144.44,144.5,144.4,144.43,4151.0,142.1476,142.2066,142.1082,142.1377,4151.0
2024-02-15 14:40:00,144.43,144.51,144.42,144.5,4897.0,142.1377,142.2165,142.1279,142.2066,4897.0
2024-02-15 14:45:00,144.48,144.48,144.41,144.43,7004.0,142.1869,142.1869,142.1181,142.1377,7004.0
2024-02-15 14:50:00,144.44,144.44,144.34,144.41,5460.0,142.1476,142.1476,142.0492,142.1181,5460.0
2024-02-15 14:55:00,144.43,144.5,144.39,144.42,8941.0,142.1377,142.2066,142.0984,142.1279,8941.0
2024-02-15 15:00:00,144.41,144.45,144.32,144.42,18630.0,142.1181,142.1574,142.0295,142.1279,18630.0
2024-02-15 15:05:00,144.42,144.51,144.39,144.47,8442.0,142.1279,142.2165,142.0984,142.1771,8442.0
2024-02-15 15:10:00,144.47,144.54,144.46,144.51,15392.0,142.1771,142.246,142.1673,142.2165,15392.0
2024-02-15 15:15:00,144.5,144.51,144.46,144.5,11100.0,142.2066,142.2165,142.1673,142.2066,11100.0
2024-02-15 15:20:00,144.5,144.5,144.33,144.33,8620.0,142.2066,142.2066,142.0393,142.0393,8620.0
2024-02-15 15:25:00,144.35,144.45,144.35,144.43,5642.0,142.059,142.1574,142.059,142.1377,5642.0
2024-02-15 15:30:00,144.43,144.51,144.42,144.48,12140.0,142.1377,142.2165,142.1279,142.1869,12140.0
2024-02-15 15:35:00,144.48,144.48,144.37,144.42,10326.0,142.1869,142.1869,142.0787,142.1279,10326.0
2024-02-15 15:40:00,144.41,144.51,144.41,144.46,15209.0,142.1181,142.2165,142.1181,142.1673,15209.0
2024-02-15 15:45:00,144.46,144.49,144.23,144.31,20985.0,142.1673,142.1968,141.9409,142.0196,20985.0
2024-02-15 15:50:00,144.33,144.58,144.32,144.42,35323.0,142.0393,142.2854,142.0295,142.1279,35323.0
2024-02-15 15:55:00,144.41,144.44,144.29,144.38,91947.0,142.1181,142.1476,142.0,142.0885,91947.0
2024-02-16 09:30:00,144.35,144.35,143.61,143.63,52979.0,142.059,142.059,141.3308,141.3504,52979.0
2024-02-16 09:35:00,143.47,143.59,142.81,142.94,10939.0,141.193,141.3111,140.5435,140.6714,10939.0
2024-02-16 09:40:00,143.09,143.46,143.08,143.46,10545.0,140.819,141.1831,140.8092,141.1831,10545.0
2024-02-16 09:45:00,143.56,143.97,143.45,143.97,16060.0,141.2815,141.685,141.1733,141.685,16060.0
2024-02-16 09:50:00,144.07,144.1,143.85,143.89,13344.0,141.7835,141.813,141.5669,141.6063,13344.0
2024-02-16 09:55:00,143.82,144.35,143.65,144.26,7222.0,141.5374,142.059,141.3701,141.9704,7222.0
2024-02-16 10:00:00,144.24,144.26,143.9,144.2,13003.0,141.9508,141.9704,141.6162,141.9114,13003.0
2024-02-16 10:05:00,144.18,144.63,144.17,144.53,9162.0,141.8917,142.3346,141.8819,142.2362,9162.0
2024-02-16 10:10:00,144.51,144.56,144.23,144.28,11509.0,142.2165,142.2657,141.9409,141.9901,11509.0
2024-02-16 10:15:00,144.23,144.47,144.21,144.37,3431.0,141.9409,142.1771,141.9212,142.0787,3431.0
2024-02-16 10:20:00,144.42,144.42,144.14,144.14,5103.0,142.1279,142.1279,141.8523,141.8523,5103.0
2024-02-16 10:25:00,144.15,144.33,144.06,144.33,58293.0,141.8622,142.0393,141.7736,142.0393,58293.0
2024-02-16 10:30:00,144.31,144.54,144.24,144.54,12018.0,142.0196,142.246,141.9508,142.246,12018.0
2024-02-16 10:35:00,144.5,144.55,144.46,144.52,2623.0,142.2066,142.2558,142.1673,142.2263,2623.0
2024-02-16 10:40:00,144.58,144.58,144.37,144.42,3587.0,142.2854,142.2854,142.0787,142.1279,3587.0
2024-02-16 10:45:00,144.43,144.53,144.32,144.41,21972.0,142.1377,142.2362,142.0295,142.1181,21972.0
2024-02-16 10:50:00,144.45,144.55,144.44,144.55,4389.0,142.1574,142.2558,142.1476,142.2558,4389.0
2024-02-16 10:55:00,144.53,144.78,144.53,144.78,7251.0,142.2362,142.4822,142.2362,142.4822,7251.0
2024-02-16 11:00:00,144.8,144.99,144.8,144.89,10603.0,142.5019,142.6889,142.5019,142.5904,10603.0
2024-02-16 11:05:00,144.88,144.94,144.79,144.94,4961.0,142.5806,142.6396,142.492,142.6396,4961.0
2024-02-16 11:10:00,144.92,144.92,144.82,144.82,5813.0,142.62,142.62,142.5215,142.5215,5813.0
2024-02-16 11:15:00,144.8,144.88,144.79,144.79,4609.0,142.5019,142.5806,142.492,142.492,4609.0
2024-02-16 11:20:00,144.81,144.88,144.74,144.82,6240.0,142.5117,142.5806,142.4428,142.5215,6240.0
2024-02-16 11:25:00,144.83,144.85,144.79,144.79,4028.0,142.5314,142.5511,142.492,142.492,4028.0
2024-02-16 11:30:00,144.82,144.87,144.78,144.8,3400.0,142.5215,142.5708,142.4822,142.5019,3400.0
2024-02-16 11:35:00,144.76,144.95,144.71,144.84,7203.0,142.4625,142.6495,142.4133,142.5412,7203.0
2024-02-16 11:40:00,144.88,144.88,144.82,144.82,3900.0,142.5806,142.5806,142.5215,142.5215,3900.0
2024-02-16 11:45:00,144.85,144.9,144.8,144.9,2800.0,142.5511,142.6003,142.5019,142.6003,2800.0
2024-02-16 11:50:00,144.91,145.03,144.91,145.02,3400.0,142.6101,142.7282,142.6101,142.7184,3400.0
2024-02-16 11:55:00,145.02,145.07,145.02,145.05,1900.0,142.7184,142.7676,142.7184,142.7479,1900.0
2024-02-16 12:00:00,145.03,145.14,145.03,145.07,3075.0,142.7282,142.8365,142.7282,142.7676,3075.0
2024-02-16 12:05:00,145.06,145.08,144.98,144.98,5899.0,142.7577,142.7774,142.679,142.679,5899.0
2024-02-16 12:10:00,144.98,145.01,144.88,145.01,4527.0,142.679,142.7085,142.5806,142.7085,4527.0
2024-02-16 12:15:00,144.99,144.99,144.86,144.9,2479.0,142.6889,142.6889,142.5609,142.6003,2479.0
2024-02-16 12:20:00,144.93,144.99,144.92,144.99,2064.0,142.6298,142.6889,142.62,142.6889,2064.0
2024-02-16 12:25:00,144.99,145.03,144.94,145.02,3836.0,142.6889,142.7282,142.6396,142.7184,3836.0
2024-02-16 12:30:00,145.05,145.07,144.95,144.95,3173.0,142.7479,142.7676,142.6495,142.6495,3173.0
2024-02-16 12:35:00,144.93,144.97,144.84,144.85,2200.0,142.6298,142.6692,142.5412,142.5511,2200.0
2024-02-16 12:40:00,144.85,144.86,144.78,144.8,2076.0,142.5511,142.5609,142.4822,142.5019,2076.0
2024-02-16 12:45:00,144.81,144.88,144.8,144.8,6114.0,142.5117,142.5806,142.5019,142.5019,6114.0
2024-02-16 12:50:00,144.79,144.82,144.76,144.82,2456.0,142.492,142.5215,142.4625,142.5215,2456.0
2024-02-16 12:55:00,144.81,144.88,144.78,144.87,3561.0,142.5117,142.5806,142.4822,142.5708,3561.0
2024-02-16 13:00:00,144.85,144.85,144.78,144.84,2353.0,142.5511,142.5511,142.4822,142.5412,2353.0
2024-02-16 13:05:00,144.78,144.81,144.75,144.8,1400.0,142.4822,142.5117,142.4527,142.5019,1400.0
2024-02-16 13:10:00,144.78,144.81,144.72,144.78,2974.0,142.4822,142.5117,142.4231,142.4822,2974.0
2024-02-16 13:15:00,144.78,144.8,144.76,144.77,1918.0,142.4822,142.5019,142.4625,142.4723,1918.0
2024-02-16 13:20:00,144.81,144.99,144.81,144.98,2700.0,142.5117,142.6889,142.5117,142.679,2700.0
2024-02-16 13:25:00,144.95,144.98,144.87,144.87,8057.0,142.6495,142.679,142.5708,142.5708,8057.0
2024-02-16 13:30:00,144.88,144.93,144.88,144.9,1123.0,142.5806,142.6298,142.5806,142.6003,1123.0
2024-02-16 13:35:00,144.92,144.94,144.89,144.92,6746.0,142.62,142.6396,142.5904,142.62,6746.0
2024-02-16 13:40:00,144.94,144.95,144.85,144.85,4084.0,142.6396,142.6495,142.5511,142.5511,4084.0
2024-02-16 13:45:00,144.89,145.09,144.87,145.09,3148.0,142.5904,142.7873,142.5708,142.7873,3148.0
2024-02-16 13:50:00,145.12,145.25,145.09,145.18,4929.0,142.8168,142.9447,142.7873,142.8758,4929.0
2024-02-16 13:55:00,145.2,145.25,145.16,145.2,3560.0,142.8955,142.9447,142.8562,142.8955,3560.0
2024-02-16 14:00:00,145.19,145.31,145.14,145.29,5550.0,142.8857,143.0038,142.8365,142.9841,5550.0
2024-02-16 14:05:00,145.31,145.38,145.28,145.35,3527.0,143.0038,143.0727,142.9742,143.0431,3527.0
2024-02-16 14:10:00,145.35,145.36,145.25,145.25,3369.0,143.0431,143.053,142.9447,142.9447,3369.0
2024-02-16 14:15:00,145.27,145.34,145.24,145.31,8420.0,142.9644,143.0333,142.9349,143.0038,8420.0
2024-02-16 14:20:00,145.31,145.31,145.25,145.27,3394.0,143.0038,143.0038,142.9447,142.9644,3394.0
2024-02-16 14:25:00,145.27,145.45,145.26,145.43,6546.0,142.9644,143.1416,142.9546,143.1219,6546.0
2024-02-16 14:30:00,145.43,145.45,145.24,145.25,6788.0,143.1219,143.1416,142.9349,142.9447,6788.0
2024-02-16 14:35:00,145.25,145.28,145.2,145.25,4149.0,142.9447,142.9742,142.8955,142.9447,4149.0
2024-02-16 14:40:00,145.25,145.32,145.19,145.2,2885.0,142.9447,143.0136,142.8857,142.8955,2885.0
2024-02-16 14:45:00,145.18,145.18,144.81,144.85,9555.0,142.8758,142.8758,142.5117,142.5511,9555.0
2024-02-16 14:50:00,144.82,144.83,144.59,144.69,6244.0,142.5215,142.5314,142.2952,142.3936,6244.0
2024-02-16 14:55:00,144.69,144.72,144.6,144.69,3268.0,142.3936,142.4231,142.305,142.3936,3268.0
2024-02-16 15:00:00,144.68,144.75,144.67,144.71,2827.0,142.3838,142.4527,142.3739,142.4133,2827.0
2024-02-16 15:05:00,144.71,144.78,144.68,144.72,5963.0,142.4133,142.4822,142.3838,142.4231,5963.0
2024-02-16 15:10:00,144.73,144.73,144.58,144.65,5695.0,142.433,142.433,142.2854,142.3542,5695.0
2024-02-16 15:15:00,144.64,144.84,144.64,144.81,5319.0,142.3444,142.5412,142.3444,142.5117,5319.0
2024-02-16 15:20:00,144.81,144.92,144.78,144.84,5869.0,142.5117,142.62,142.4822,142.5412,5869.0
2024-02-16 15:25:00,144.85,144.86,144.78,144.83,4971.0,142.5511,142.5609,142.4822,142.5314,4971.0
2024-02-16 15:30:00,144.85,144.89,144.72,144.77,10475.0,142.5511,142.5904,142.4231,142.4723,10475.0
2024-02-16 15:35:00,144.78,144.79,144.53,144.54,9399.0,142.4822,142.492,142.2362,142.246,9399.0
2024-02-16 15:40:00,144.52,144.52,144.28,144.3,10337.0,142.2263,142.2263,141.9901,142.0098,10337.0
2024-02-16 15:45:00,144.32,144.39,144.25,144.26,13038.0,142.0295,142.0984,141.9606,141.9704,13038.0
2024-02-16 15:50:00,144.23,144.4,144.08,144.15,29033.0,141.9409,142.1082,141.7933,141.8622,29033.0
2024-02-16 15:55:00,144.14,144.18,144.04,144.08,57404.0,141.8523,141.8917,141.7539,141.7933,57404.0
2024-02-20 09:30:00,144.18,144.63,143.97,144.62,35093.0,141.8917,142.3346,141.685,142.3247,35093.0
2024-02-20 09:35:00,144.62,144.97,144.6,144.65,9611.0,142.3247,142.6692,142.305,142.3542,9611.0
2024-02-20 09:40:00,144.58,144.77,144.28,144.39,3585.0,142.2854,142.4723,141.9901,142.0984,3585.0
2024-02-20 09:45:00,144.52,144.57,144.39,144.52,4427.0,142.2263,142.2755,142.0984,142.2263,4427.0
2024-02-20 09:50:00,144.64,144.74,144.43,144.47,7890.0,142.3444,142.4428,142.1377,142.1771,7890.0
2024-02-20 09:55:00,144.42,144.62,144.42,144.47,3401.0,142.1279,142.3247,142.1279,142.1771,3401.0
2024-02-20 10:00:00,144.5,144.63,144.41,144.57,8472.0,142.2066,142.3346,142.1181,142.2755,8472.0
2024-02-20 10:05:00,144.57,144.6,144.36,144.36,11987.0,142.2755,142.305,142.0689,142.0689,11987.0
2024-02-20 10:10:00,144.39,144.48,144.32,144.33,5800.0,142.0984,142.1869,142.0295,142.0393,5800.0
2024-02-20 10:15:00,144.37,144.38,144.18,144.22,4438.0,142.0787,142.0885,141.8917,141.9311,4438.0
2024-02-20 10:20:00,144.24,144.3,144.18,144.24,4307.0,141.9508,142.0098,141.8917,141.9508,4307.0
2024-02-20 10:25:00,144.23,144.32,144.04,144.25,22360.0,141.9409,142.0295,141.7539,141.9606,22360.0
2024-02-20 10:30:00,144.28,144.28,144.07,144.08,7834.0,141.9901,141.9901,141.7835,141.7933,7834.0
2024-02-20 10:35:00,144.06,144.16,144.01,144.12,11299.0,141.7736,141.872,141.7244,141.8327,11299.0
2024-02-20 10:40:00,144.17,144.18,144.07,144.08,3892.0,141.8819,141.8917,141.7835,141.7933,3892.0
2024-02-20 10:45:00,144.1,144.16,144.09,144.13,5661.0,141.813,141.872,141.8031,141.8425,5661.0
2024-02-20 10:50:00,144.14,144.2,144.07,144.08,8614.0,141.8523,141.9114,141.7835,141.7933,8614.0
2024-02-20 10:55:00,144.1,144.41,144.09,144.41,5714.0,141.813,142.1181,141.8031,142.1181,5714.0
2024-02-20 11:00:00,144.43,144.62,144.4,144.6,8448.0,142.1377,142.3247,142.1082,142.305,8448.0
2024-02-20 11:05:00,144.6,144.62,144.37,144.42,10888.0,142.305,142.3247,142.0787,142.1279,10888.0
2024-02-20 11:10:00,144.4,144.49,144.34,144.47,6489.0,142.1082,142.1968,142.0492,142.1771,6489.0
2024-02-20 11:15:00,144.47,144.65,144.44,144.58,6344.0,142.1771,142.3542,142.1476,142.2854,6344.0
2024-02-20 11:20:00,144.59,144.72,144.56,144.72,5650.0,142.2952,142.4231,142.2657,142.4231,5650.0
2024-02-20 11:25:00,144.73,144.8,144.64,144.67,11317.0,142.433,142.5019,142.3444,142.3739,11317.0
2024-02-20 11:30:00,144.67,144.68,144.52,144.56,5944.0,142.3739,142.3838,142.2263,142.2657,5944.0
2024-02-20 11:35:00,144.54,144.54,144.43,144.5,5747.0,142.246,142.246,142.1377,142.2066,5747.0
2024-02-20 11:40:00,144.47,144.53,144.43,144.5,3529.0,142.1771,142.2362,142.1377,142.2066,3529.0
2024-02-20 11:45:00,144.5,144.68,144.5,144.66,4464.0,142.2066,142.3838,142.2066,142.3641,4464.0
2024-02-20 11:50:00,144.66,144.72,144.63,144.66,5140.0,142.3641,142.4231,142.3346,142.3641,5140.0
2024-02-20 11:55:00,144.66,144.67,144.55,144.6,4509.0,142.3641,142.3739,142.2558,142.305,4509.0
2024-02-20 12:00:00,144.59,144.59,144.36,144.37,3400.0,142.2952,142.2952,142.0689,142.0787,3400.0
2024-02-20 12:05:00,144.36,144.37,144.23,144.28,3992.0,142.0689,142.0787,141.9409,141.9901,3992.0
2024-02-20 12:10:00,144.26,144.31,144.14,144.14,5346.0,141.9704,142.0196,141.8523,141.8523,5346.0
2024-02-20 12:15:00,144.17,144.19,144.08,144.08,10225.0,141.8819,141.9015,141.7933,141.7933,10225.0
2024-02-20 12:20:00,144.07,144.21,144.06,144.09,29420.0,141.7835,141.9212,141.7736,141.8031,29420.0
2024-02-20 12:25:00,144.09,144.2,144.03,144.08,14030.0,141.8031,141.9114,141.7441,141.7933,14030.0
2024-02-20 12:30:00,144.06,144.09,144.0,144.05,9305.0,141.7736,141.8031,141.7146,141.7638,9305.0
2024-02-20 12:35:00,144.06,144.14,144.0,144.04,16574.0,141.7736,141.8523,141.7146,141.7539,16574.0
2024-02-20 12:40:00,144.0,144.23,144.0,144.22,10268.0,141.7146,141.9409,141.7146,141.9311,10268.0
2024-02-20 12:45:00,144.25,144.32,144.24,144.24,4042.0,141.9606,142.0295,141.9508,141.9508,4042.0
2024-02-20 12:50:00,144.23,144.38,144.19,144.35,3534.0,141.9409,142.0885,141.9015,142.059,3534.0
2024-02-20 12:55:00,144.34,144.41,144.26,144.35,3719.0,142.0492,142.1181,141.9704,142.059,3719.0
2024-02-20 13:00:00,144.32,144.35,144.24,144.24,3069.0,142.0295,142.059,141.9508,141.9508,3069.0
2024-02-20 13:05:00,144.24,144.26,144.19,144.24,2736.0,141.9508,141.9704,141.9015,141.9508,2736.0
2024-02-20 13:10:00,144.21,144.25,144.16,144.18,2801.0,141.9212,141.9606,141.872,141.8917,2801.0
2024-02-20 13:15:00,144.16,144.16,143.95,144.03,2955.0,141.872,141.872,141.6654,141.7441,2955.0
2024-02-20 13:20:00,144.04,144.07,143.95,143.97,5418.0,141.7539,141.7835,141.6654,141.685,5418.0
2024-02-20 13:25:00,143.97,143.97,143.87,143.93,9516.0,141.685,141.685,141.5866,141.6457,9516.0
2024-02-20 13:30:00,143.91,143.98,143.84,143.98,7755.0,141.626,141.6949,141.5571,141.6949,7755.0
2024-02-20 13:35:00,143.97,144.03,143.91,144.03,2643.0,141.685,141.7441,141.626,141.7441,2643.0
2024-02-20 13:40:00,144.0,144.18,143.99,144.14,3313.0,141.7146,141.8917,141.7047,141.8523,3313.0
2024-02-20 13:45:00,144.13,144.16,144.05,144.05,5201.0,141.8425,141.872,141.7638,141.7638,5201.0
2024-02-20 13:50:00,144.06,144.18,144.05,144.14,3320.0,141.7736,141.8917,141.7638,141.8523,3320.0
2024-02-20 13:55:00,144.13,144.23,144.06,144.23,9952.0,141.8425,141.9409,141.7736,141.9409,9952.0
2024-02-20 14:00:00,144.21,144.25,144.08,144.08,4965.0,141.9212,141.9606,141.7933,141.7933,4965.0
2024-02-20 14:05:00,144.09,144.16,144.05,144.15,3348.0,141.8031,141.872,141.7638,141.8622,3348.0
2024-02-20 14:10:00,144.13,144.17,144.1,144.12,10688.0,141.8425,141.8819,141.813,141.8327,10688.0
2024-02-20 14:15:00,144.12,144.15,144.02,144.15,4726.0,141.8327,141.8622,141.7342,141.8622,4726.0
2024-02-20 14:20:00,144.18,144.18,143.97,143.99,7234.0,141.8917,141.8917,141.685,141.7047,7234.0
2024-02-20 14:25:00,143.99,144.15,143.97,144.13,4498.0,141.7047,141.8622,141.685,141.8425,4498.0
2024-02-20 14:30:00,144.14,144.14,144.03,144.04,4718.0,141.8523,141.8523,141.7441,141.7539,4718.0
2024-02-20 14:35:00,144.01,144.04,143.98,144.04,5936.0,141.7244,141.7539,141.6949,141.7539,5936.0
2024-02-20 14:40:00,144.03,144.1,143.98,144.0,6886.0,141.7441,141.813,141.6949,141.7146,6886.0
2024-02-20 14:45:00,144.0,144.09,144.0,144.04,7831.0,141.7146,141.8031,141.7146,141.7539,7831.0
2024-02-20 14:50:00,144.07,144.11,144.01,144.08,8225.0,141.7835,141.8228,141.7244,141.7933,8225.0
2024-02-20 14:55:00,144.1,144.2,144.1,144.2,7853.0,141.813,141.9114,141.813,141.9114,7853.0
2024-02-20 15:00:00,144.21,144.24,144.05,144.09,9000.0,141.9212,141.9508,141.7638,141.8031,9000.0
2024-02-20 15:05:00,144.08,144.16,144.07,144.14,29899.0,141.7933,141.872,141.7835,141.8523,29899.0
2024-02-20 15:10:00,144.15,144.29,144.15,144.29,25701.0,141.8622,142.0,141.8622,142.0,25701.0
2024-02-20 15:15:00,144.26,144.33,144.24,144.28,10351.0,141.9704,142.0393,141.9508,141.9901,10351.0
2024-02-20 15:20:00,144.29,144.42,144.28,144.32,5309.0,142.0,142.1279,141.9901,142.0295,5309.0
2024-02-20 15:25:00,144.33,144.44,144.33,144.33,6800.0,142.0393,142.1476,142.0393,142.0393,6800.0
2024-02-20 15:30:00,144.33,144.37,143.94,143.94,64666.0,142.0393,142.0787,141.6555,141.6555,64666.0
2024-02-20 15:35:00,143.93,144.11,143.82,143.98,10717.0,141.6457,141.8228,141.5374,141.6949,10717.0
2024-02-20 15:40:00,143.98,144.04,143.92,143.94,16022.0,141.6949,141.7539,141.6358,141.6555,16022.0
2024-02-20 15:45:00,143.94,144.05,143.92,144.05,13554.0,141.6555,141.7638,141.6358,141.7638,13554.0
2024-02-20 15:50:00,144.04,144.2,143.98,144.08,54467.0,141.7539,141.9114,141.6949,141.7933,54467.0
2024-02-20 15:55:00,144.09,144.56,144.0,144.49,155909.0,141.8031,142.2657,141.7146,142.1968,155909.0
2024-02-21 09:30:00,145.14,145.14,143.88,143.96,15743.0,142.8365,142.8365,141.5965,141.6752,15743.0
2024-02-21 09:35:00,143.9,144.46,143.7,144.46,14218.0,141.6162,142.1673,141.4193,142.1673,14218.0
2024-02-21 09:40:00,144.53,144.56,144.35,144.43,10145.0,142.2362,142.2657,142.059,142.1377,10145.0
2024-02-21 09:45:00,144.51,144.51,143.94,144.0,6708.0,142.2165,142.2165,141.6555,141.7146,6708.0
2024-02-21 09:50:00,143.97,143.97,143.73,143.88,6670.0,141.685,141.685,141.4488,141.5965,6670.0
2024-02-21 09:55:00,143.89,143.97,143.83,143.96,5020.0,141.6063,141.685,141.5473,141.6752,5020.0
2024-02-21 10:00:00,144.03,144.37,144.01,144.3,12021.0,141.7441,142.0787,141.7244,142.0098,12021.0
2024-02-21 10:05:00,144.3,144.53,144.3,144.38,4630.0,142.0098,142.2362,142.0098,142.0885,4630.0
2024-02-21 10:10:00,144.4,144.5,144.37,144.44,6898.0,142.1082,142.2066,142.0787,142.1476,6898.0
2024-02-21 10:15:00,144.46,144.57,144.41,144.56,6557.0,142.1673,142.2755,142.1181,142.2657,6557.0
2024-02-21 10:20:00,144.61,144.9,144.61,144.81,4214.0,142.3149,142.6003,142.3149,142.5117,4214.0
2024-02-21 10:25:00,144.75,144.76,144.62,144.76,6205.0,142.4527,142.4625,142.3247,142.4625,6205.0
2024-02-21 10:30:00,144.75,144.76,144.57,144.6,3417.0,142.4527,142.4625,142.2755,142.305,3417.0
2024-02-21 10:35:00,144.62,144.66,144.56,144.63,5390.0,142.3247,142.3641,142.2657,142.3346,5390.0
2024-02-21 10:40:00,144.62,144.74,144.61,144.68,3541.0,142.3247,142.4428,142.3149,142.3838,3541.0
2024-02-21 10:45:00,144.66,145.0,144.66,144.99,9927.0,142.3641,142.6987,142.3641,142.6889,9927.0
2024-02-21 10:50:00,144.97,145.01,144.82,144.91,8200.0,142.6692,142.7085,142.5215,142.6101,8200.0
2024-02-21 10:55:00,144.92,145.02,144.92,144.96,5683.0,142.62,142.7184,142.62,142.6593,5683.0
2024-02-21 11:00:00,144.96,145.04,144.93,144.95,7472.0,142.6593,142.7381,142.6298,142.6495,7472.0
2024-02-21 11:05:00,144.95,145.11,144.95,145.05,6903.0,142.6495,142.8069,142.6495,142.7479,6903.0
2024-02-21 11:10:00,145.05,145.08,144.94,144.96,11274.0,142.7479,142.7774,142.6396,142.6593,11274.0
2024-02-21 11:15:00,144.94,144.94,144.7,144.72,7513.0,142.6396,142.6396,142.4035,142.4231,7513.0
2024-02-21 11:20:00,144.74,144.81,144.72,144.81,7238.0,142.4428,142.5117,142.4231,142.5117,7238.0
2024-02-21 11:25:00,144.78,144.82,144.69,144.82,3170.0,142.4822,142.5215,142.3936,142.5215,3170.0
2024-02-21 11:30:00,144.8,144.84,144.73,144.73,3907.0,142.5019,142.5412,142.433,142.433,3907.0
2024-02-21 11:35:00,144.75,144.87,144.74,144.83,4028.0,142.4527,142.5708,142.4428,142.5314,4028.0
2024-02-21 11:40:00,144.82,144.96,144.78,144.96,5043.0,142.5215,142.6593,142.4822,142.6593,5043.0
2024-02-21 11:45:00,144.97,145.03,144.92,145.03,9040.0,142.6692,142.7282,142.62,142.7282,9040.0
2024-02-21 11:50:00,145.0,145.09,144.97,145.09,8345.0,142.6987,142.7873,142.6692,142.7873,8345.0
2024-02-21 11:55:00,145.07,145.15,145.03,145.14,3842.0,142.7676,142.8463,142.7282,142.8365,3842.0
2024-02-21 12:00:00,145.15,145.15,145.05,145.06,4141.0,142.8463,142.8463,142.7479,142.7577,4141.0
2024-02-21 12:05:00,145.01,145.01,144.95,144.95,2100.0,142.7085,142.7085,142.6495,142.6495,2100.0
2024-02-21 12:10:00,144.93,144.93,144.83,144.92,4688.0,142.6298,142.6298,142.5314,142.62,4688.0
2024-02-21 12:15:00,144.92,144.98,144.91,144.97,3484.0,142.62,142.679,142.6101,142.6692,3484.0
2024-02-21 12:20:00,144.99,145.01,144.96,145.01,3295.0,142.6889,142.7085,142.6593,142.7085,3295.0
2024-02-21 12:25:00,145.0,145.02,144.95,144.99,6592.0,142.6987,142.7184,142.6495,142.6889,6592.0
2024-02-21 12:30:00,145.0,145.08,144.96,145.05,2418.0,142.6987,142.7774,142.6593,142.7479,2418.0
2024-02-21 12:35:00,145.08,145.22,145.08,145.19,3192.0,142.7774,142.9152,142.7774,142.8857,3192.0
2024-02-21 12:40:00,145.19,145.19,145.07,145.14,6361.0,142.8857,142.8857,142.7676,142.8365,6361.0
2024-02-21 12:45:00,145.16,145.25,145.14,145.23,4375.0,142.8562,142.9447,142.8365,142.925,4375.0
2024-02-21 12:50:00,145.27,145.46,145.26,145.46,3050.0,142.9644,143.1514,142.9546,143.1514,3050.0
2024-02-21 12:55:00,145.42,145.59,145.39,145.46,15518.0,143.112,143.2793,143.0825,143.1514,15518.0
2024-02-21 13:00:00,145.46,145.46,145.2,145.36,7712.0,143.1514,143.1514,142.8955,143.053,7712.0
2024-02-21 13:05:00,145.32,145.38,145.28,145.38,5897.0,143.0136,143.0727,142.9742,143.0727,5897.0
2024-02-21 13:10:00,145.38,145.49,145.34,145.49,2255.0,143.0727,143.1809,143.0333,143.1809,2255.0
2024-02-21 13:15:00,145.5,145.52,145.34,145.39,7644.0,143.1908,143.2104,143.0333,143.0825,7644.0
2024-02-21 13:20:00,145.38,145.4,145.31,145.36,4344.0,143.0727,143.0923,143.0038,143.053,4344.0
2024-02-21 13:25:00,145.34,145.34,145.25,145.28,2827.0,143.0333,143.0333,142.9447,142.9742,2827.0
2024-02-21 13:30:00,145.29,145.31,145.19,145.23,3100.0,142.9841,143.0038,142.8857,142.925,3100.0
2024-02-21 13:35:00,145.22,145.34,145.22,145.34,2000.0,142.9152,143.0333,142.9152,143.0333,2000.0
2024-02-21 13:40:00,145.35,145.4,145.32,145.37,2447.0,143.0431,143.0923,143.0136,143.0628,2447.0
2024-02-21 13:45:00,145.38,145.45,145.37,145.43,3933.0,143.0727,143.1416,143.0628,143.1219,3933.0
2024-02-21 13:50:00,145.43,145.45,145.38,145.39,3602.0,143.1219,143.1416,143.0727,143.0825,3602.0
2024-02-21 13:55:00,145.37,145.41,145.37,145.38,2919.0,143.0628,143.1022,143.0628,143.0727,2919.0
2024-02-21 14:00:00,145.37,145.5,145.23,145.44,5673.0,143.0628,143.1908,142.925,143.1317,5673.0
2024-02-21 14:05:00,145.41,145.47,145.34,145.41,5201.0,143.1022,143.1612,143.0333,143.1022,5201.0
2024-02-21 14:10:00,145.38,145.38,145.06,145.1,7631.0,143.0727,143.0727,142.7577,142.7971,7631.0
2024-02-21 14:15:00,145.09,145.09,144.89,144.89,6531.0,142.7873,142.7873,142.5904,142.5904,6531.0
2024-02-21 14:20:00,144.88,144.93,144.76,144.78,8031.0,142.5806,142.6298,142.4625,142.4822,8031.0
2024-02-21 14:25:00,144.76,144.76,144.65,144.68,9078.0,142.4625,142.4625,142.3542,142.3838,9078.0
2024-02-21 14:30:00,144.69,144.72,144.55,144.58,12998.0,142.3936,142.4231,142.2558,142.2854,12998.0
2024-02-21 14:35:00,144.58,144.58,144.29,144.34,9153.0,142.2854,142.2854,142.0,142.0492,9153.0
2024-02-21 14:40:00,144.34,144.34,144.13,144.16,5993.0,142.0492,142.0492,141.8425,141.872,5993.0
2024-02-21 14:45:00,144.2,144.29,144.18,144.28,5069.0,141.9114,142.0,141.8917,141.9901,5069.0
2024-02-21 14:50:00,144.29,144.46,144.28,144.46,4873.0,142.0,142.1673,141.9901,142.1673,4873.0
2024-02-21 14:55:00,144.5,144.57,144.5,144.54,2269.0,142.2066,142.2755,142.2066,142.246,2269.0
2024-02-21 15:00:00,144.54,144.64,144.48,144.48,4600.0,142.246,142.3444,142.1869,142.1869,4600.0
2024-02-21 15:05:00,144.49,144.54,144.45,144.46,4050.0,142.1968,142.246,142.1574,142.1673,4050.0
2024-02-21 15:10:00,144.49,144.5,144.4,144.47,2850.0,142.1968,142.2066,142.1082,142.1771,2850.0
2024-02-21 15:15:00,144.44,144.48,144.32,144.43,3578.0,142.1476,142.1869,142.0295,142.1377,3578.0
2024-02-21 15:20:00,144.42,144.42,144.28,144.35,3326.0,142.1279,142.1279,141.9901,142.059,3326.0
2024-02-21 15:25:00,144.36,144.47,144.36,144.42,4403.0,142.0689,142.1771,142.0689,142.1279,4403.0
2024-02-21 15:30:00,144.41,144.61,144.41,144.57,7290.0,142.1181,142.3149,142.1181,142.2755,7290.0
2024-02-21 15:35:00,144.58,144.79,144.57,144.73,7869.0,142.2854,142.492,142.2755,142.433,7869.0
2024-02-21 15:40:00,144.73,144.79,144.67,144.71,16040.0,142.433,142.492,142.3739,142.4133,16040.0
2024-02-21 15:45:00,144.72,144.89,144.71,144.81,12916.0,142.4231,142.5904,142.4133,142.5117,12916.0
2024-02-21 15:50:00,144.81,144.91,144.74,144.77,30420.0,142.5117,142.6101,142.4428,142.4723,30420.0
2024-02-21 15:55:00,144.77,144.93,144.75,144.88,68838.0,142.4723,142.6298,142.4527,142.5806,68838.0
2024-02-22 09:30:00,145.42,146.13,144.9,145.55,25275.0,143.112,143.8108,142.6003,143.24,25275.0
2024-02-22 09:35:00,145.64,145.87,145.21,145.84,6426.0,143.3285,143.5549,142.9054,143.5254,6426.0
2024-02-22 09:40:00,145.66,145.85,145.62,145.64,5610.0,143.3482,143.5352,143.3089,143.3285,5610.0
2024-02-22 09:45:00,145.63,146.3,145.63,146.3,10994.0,143.3187,143.9781,143.3187,143.9781,10994.0
2024-02-22 09:50:00,146.21,146.33,146.08,146.17,8928.0,143.8895,144.0076,143.7616,143.8501,8928.0
2024-02-22 09:55:00,146.12,146.62,146.11,146.3,15080.0,143.8009,144.293,143.7911,143.9781,15080.0
2024-02-22 10:00:00,146.34,146.4,146.18,146.24,9921.0,144.0174,144.0765,143.86,143.919,9921.0
2024-02-22 10:05:00,146.23,146.23,145.86,146.02,14191.0,143.9092,143.9092,143.545,143.7025,14191.0
2024-02-22 10:10:00,145.98,146.11,145.89,145.91,9583.0,143.6631,143.7911,143.5746,143.5943,9583.0
2024-02-22 10:15:00,145.93,146.03,145.87,146.03,14369.0,143.6139,143.7123,143.5549,143.7123,14369.0
2024-02-22 10:20:00,146.03,146.04,145.83,145.99,11074.0,143.7123,143.7222,143.5155,143.673,11074.0
2024-02-22 10:25:00,146.02,146.21,145.99,146.18,7698.0,143.7025,143.8895,143.673,143.86,7698.0
2024-02-22 10:30:00,146.21,146.43,146.16,146.41,5777.0,143.8895,144.106,143.8403,144.0863,5777.0
2024-02-22 10:35:00,146.43,146.44,146.19,146.21,11204.0,144.106,144.1158,143.8698,143.8895,11204.0
2024-02-22 10:40:00,146.22,146.38,146.19,146.36,4824.0,143.8993,144.0568,143.8698,144.0371,4824.0
2024-02-22 10:45:00,146.38,146.42,146.27,146.33,11986.0,144.0568,144.0962,143.9485,144.0076,11986.0
2024-02-22 10:50:00,146.39,146.52,146.36,146.43,7556.0,144.0666,144.1946,144.0371,144.106,7556.0
2024-02-22 10:55:00,146.45,146.53,146.42,146.46,8223.0,144.1257,144.2044,144.0962,144.1355,8223.0
2024-02-22 11:00:00,146.46,146.57,146.43,146.56,19205.0,144.1355,144.2438,144.106,144.2339,19205.0
2024-02-22 11:05:00,146.59,146.77,146.58,146.63,6221.0,144.2635,144.4406,144.2536,144.3028,6221.0
2024-02-22 11:10:00,146.67,146.8,146.67,146.77,3300.0,144.3422,144.4701,144.3422,144.4406,3300.0
2024-02-22 11:15:00,146.77,146.87,146.69,146.83,7568.0,144.4406,144.539,144.3619,144.4996,7568.0
2024-02-22 11:20:00,146.8,146.9,146.78,146.84,7285.0,144.4701,144.5685,144.4504,144.5095,7285.0
2024-02-22 11:25:00,146.84,146.84,146.44,146.64,25001.0,144.5095,144.5095,144.1158,144.3127,25001.0
2024-02-22 11:30:00,146.7,146.78,146.68,146.72,6225.0,144.3717,144.4504,144.352,144.3914,6225.0
2024-02-22 11:35:00,146.69,146.84,146.68,146.84,3476.0,144.3619,144.5095,144.352,144.5095,3476.0
2024-02-22 11:40:00,146.8,146.81,146.74,146.79,5142.0,144.4701,144.48,144.4111,144.4603,5142.0
2024-02-22 11:45:00,146.81,146.87,146.62,146.66,10714.0,144.48,144.539,144.293,144.3323,10714.0
2024-02-22 11:50:00,146.65,146.65,146.52,146.57,4900.0,144.3225,144.3225,144.1946,144.2438,4900.0
2024-02-22 11:55:00,146.63,146.63,146.48,146.52,7266.0,144.3028,144.3028,144.1552,144.1946,7266.0
2024-02-22 12:00:00,146.52,146.59,146.38,146.55,6811.0,144.1946,144.2635,144.0568,144.2241,6811.0
2024-02-22 12:05:00,146.55,146.55,146.42,146.42,6775.0,144.2241,144.2241,144.0962,144.0962,6775.0
2024-02-22 12:10:00,146.39,146.43,146.36,146.37,8161.0,144.0666,144.106,144.0371,144.0469,8161.0
2024-02-22 12:15:00,146.38,146.43,146.29,146.35,10568.0,144.0568,144.106,143.9682,144.0273,10568.0
2024-02-22 12:20:00,146.37,146.47,146.37,146.47,4603.0,144.0469,144.1454,144.0469,144.1454,4603.0
2024-02-22 12:25:00,146.43,146.58,146.4,146.51,4763.0,144.106,144.2536,144.0765,144.1847,4763.0
2024-02-22 12:30:00,146.52,146.64,146.52,146.58,7814.0,144.1946,144.3127,144.1946,144.2536,7814.0
2024-02-22 12:35:00,146.57,146.59,146.41,146.53,13128.0,144.2438,144.2635,144.0863,144.2044,13128.0
2024-02-22 12:40:00,146.51,146.57,146.44,146.56,3550.0,144.1847,144.2438,144.1158,144.2339,3550.0
2024-02-22 12:45:00,146.55,146.65,146.4,146.42,14731.0,144.2241,144.3225,144.0765,144.0962,14731.0
2024-02-22 12:50:00,146.43,146.54,146.4,146.53,11455.0,144.106,144.2143,144.0765,144.2044,11455.0
2024-02-22 12:55:00,146.51,146.51,146.36,146.38,8495.0,144.1847,144.1847,144.0371,144.0568,8495.0
2024-02-22 13:00:00,146.34,146.62,146.34,146.57,11356.0,144.0174,144.293,144.0174,144.2438,11356.0
2024-02-22 13:05:00,146.57,146.63,146.56,146.63,10068.0,144.2438,144.3028,144.2339,144.3028,10068.0
2024-02-22 13:10:00,146.62,146.62,146.41,146.44,10968.0,144.293,144.293,144.0863,144.1158,10968.0
2024-02-22 13:15:00,146.41,146.6,146.41,146.56,9765.0,144.0863,144.2733,144.0863,144.2339,9765.0
2024-02-22 13:20:00,146.56,146.57,146.4,146.4,6329.0,144.2339,144.2438,144.0765,144.0765,6329.0
2024-02-22 13:25:00,146.41,146.47,146.38,146.47,11467.0,144.0863,144.1454,144.0568,144.1454,11467.0
2024-02-22 13:30:00,146.48,146.55,146.46,146.47,9346.0,144.1552,144.2241,144.1355,144.1454,9346.0
2024-02-22 13:35:00,146.48,146.55,146.41,146.53,9066.0,144.1552,144.2241,144.0863,144.2044,9066.0
2024-02-22 13:40:00,146.51,146.54,146.47,146.54,8440.0,144.1847,144.2143,144.1454,144.2143,8440.0
2024-02-22 13:45:00,146.56,146.64,146.53,146.63,10588.0,144.2339,144.3127,144.2044,144.3028,10588.0
2024-02-22 13:50:00,146.62,146.75,146.59,146.75,10476.0,144.293,144.4209,144.2635,144.4209,10476.0
2024-02-22 13:55:00,146.75,146.78,146.63,146.67,9007.0,144.4209,144.4504,144.3028,144.3422,9007.0
2024-02-22 14:00:00,146.66,146.74,146.64,146.74,8491.0,144.3323,144.4111,144.3127,144.4111,8491.0
2024-02-22 14:05:00,146.71,146.82,146.63,146.63,10006.0,144.3816,144.4898,144.3028,144.3028,10006.0
2024-02-22 14:10:00,146.67,146.73,146.62,146.69,14821.0,144.3422,144.4012,144.293,144.3619,14821.0
2024-02-22 14:15:00,146.68,146.7,146.63,146.68,8961.0,144.352,144.3717,144.3028,144.352,8961.0
2024-02-22 14:20:00,146.68,146.8,146.68,146.79,8948.0,144.352,144.4701,144.352,144.4603,8948.0
2024-02-22 14:25:00,146.82,146.9,146.77,146.79,8543.0,144.4898,144.5685,144.4406,144.4603,8543.0
2024-02-22 14:30:00,146.8,146.8,146.55,146.56,11916.0,144.4701,144.4701,144.2241,144.2339,11916.0
2024-02-22 14:35:00,146.56,146.63,146.51,146.56,22578.0,144.2339,144.3028,144.1847,144.2339,22578.0
2024-02-22 14:40:00,146.59,146.59,146.42,146.55,15507.0,144.2635,144.2635,144.0962,144.2241,15507.0
2024-02-22 14:45:00,146.56,146.56,146.35,146.44,15139.0,144.2339,144.2339,144.0273,144.1158,15139.0
2024-02-22 14:50:00,146.41,146.56,146.41,146.53,11547.0,144.0863,144.2339,144.0863,144.2044,11547.0
2024-02-22 14:55:00,146.54,146.54,146.38,146.43,15254.0,144.2143,144.2143,144.0568,144.106,15254.0
2024-02-22 15:00:00,146.43,146.46,146.39,146.45,14238.0,144.106,144.1355,144.0666,144.1257,14238.0
2024-02-22 15:05:00,146.42,146.48,146.34,146.35,16556.0,144.0962,144.1552,144.0174,144.0273,16556.0
2024-02-22 15:10:00,146.34,146.34,146.24,146.28,17173.0,144.0174,144.0174,143.919,143.9584,17173.0
2024-02-22 15:15:00,146.28,146.39,146.24,146.27,14273.0,143.9584,144.0666,143.919,143.9485,14273.0
2024-02-22 15:20:00,146.27,146.37,146.2,146.33,17661.0,143.9485,144.0469,143.8796,144.0076,17661.0
2024-02-22 15:25:00,146.31,146.35,146.17,146.18,19434.0,143.9879,144.0273,143.8501,143.86,19434.0
2024-02-22 15:30:00,146.21,146.37,146.19,146.37,11946.0,143.8895,144.0469,143.8698,144.0469,11946.0
2024-02-22 15:35:00,146.36,146.51,146.34,146.48,18510.0,144.0371,144.1847,144.0174,144.1552,18510.0
2024-02-22 15:40:00,146.5,146.76,146.48,146.68,14813.0,144.1749,144.4308,144.1552,144.352,14813.0
2024-02-22 15:45:00,146.68,146.71,146.57,146.61,17444.0,144.352,144.3816,144.2438,144.2831,17444.0
2024-02-22 15:50:00,146.59,146.92,146.48,146.86,50640.0,144.2635,144.5882,144.1552,144.5292,50640.0
2024-02-22 15:55:00,146.86,146.92,146.81,146.87,116322.0,144.5292,144.5882,144.48,144.539,116322.0
2024-02-23 09:30:00,147.7,147.84,147.25,147.71,34959.0,145.3558,145.4936,144.913,145.3657,34959.0
2024-02-23 09:35:00,147.74,148.49,147.72,148.49,10598.0,145.3952,146.1333,145.3755,146.1333,10598.0
2024-02-23 09:40:00,148.52,148.67,148.41,148.51,4961.0,146.1628,146.3104,146.0546,146.153,4961.0
2024-02-23 09:45:00,148.49,148.79,148.49,148.67,5671.0,146.1333,146.4285,146.1333,146.3104,5671.0
2024-02-23 09:50:00,148.72,149.1,148.62,149.04,9005.0,146.3597,146.7336,146.2612,146.6746,9005.0
2024-02-23 09:55:00,149.1,149.1,148.96,149.06,5392.0,146.7336,146.7336,146.5958,146.6943,5392.0
2024-02-23 10:00:00,149.06,149.17,148.85,149.08,16000.0,146.6943,146.8025,146.4876,146.7139,16000.0
2024-02-23 10:05:00,149.12,149.34,149.07,149.34,6370.0,146.7533,146.9698,146.7041,146.9698,6370.0
2024-02-23 10:10:00,149.3,149.39,149.27,149.27,9499.0,146.9304,147.019,146.9009,146.9009,9499.0
2024-02-23 10:15:00,149.3,149.5,149.23,149.49,9728.0,146.9304,147.1273,146.8616,147.1174,9728.0
2024-02-23 10:20:00,149.46,149.61,149.34,149.36,16453.0,147.0879,147.2355,146.9698,146.9895,16453.0
2024-02-23 10:25:00,149.32,149.45,149.26,149.26,9046.0,146.9501,147.0781,146.8911,146.8911,9046.0
2024-02-23 10:30:00,149.26,149.27,149.11,149.25,6214.0,146.8911,146.9009,146.7435,146.8812,6214.0
2024-02-23 10:35:00,149.27,149.27,149.08,149.09,5841.0,146.9009,146.9009,146.7139,146.7238,5841.0
2024-02-23 10:40:00,149.08,149.18,148.85,148.85,5550.0,146.7139,146.8124,146.4876,146.4876,5550.0
2024-02-23 10:45:00,148.81,148.82,148.73,148.75,3132.0,146.4482,146.4581,146.3695,146.3892,3132.0
2024-02-23 10:50:00,148.76,148.8,148.66,148.66,5287.0,146.399,146.4384,146.3006,146.3006,5287.0
2024-02-23 10:55:00,148.63,148.7,148.48,148.51,9470.0,146.2711,146.34,146.1235,146.153,9470.0
2024-02-23 11:00:00,148.49,148.52,148.31,148.34,4702.0,146.1333,146.1628,145.9562,145.9857,4702.0
2024-02-23 11:05:00,148.35,148.46,148.35,148.43,3223.0,145.9955,146.1038,145.9955,146.0743,3223.0
2024-02-23 11:10:00,148.43,148.5,148.34,148.43,5845.0,146.0743,146.1431,145.9857,146.0743,5845.0
2024-02-23 11:15:00,148.41,148.48,148.3,148.31,5478.0,146.0546,146.1235,145.9463,145.9562,5478.0
2024-02-23 11:20:00,148.31,148.36,148.19,148.22,6342.0,145.9562,146.0054,145.8381,145.8676,6342.0
2024-02-23 11:25:00,148.22,148.31,148.2,148.3,4037.0,145.8676,145.9562,145.8479,145.9463,4037.0
2024-02-23 11:30:00,148.3,148.39,148.25,148.33,3500.0,145.9463,146.0349,145.8971,145.9758,3500.0
2024-02-23 11:35:00,148.3,148.35,148.27,148.3,4374.0,145.9463,145.9955,145.9168,145.9463,4374.0
2024-02-23 11:40:00,148.31,148.36,148.23,148.27,4888.0,145.9562,146.0054,145.8774,145.9168,4888.0
2024-02-23 11:45:00,148.25,148.32,148.21,148.26,10712.0,145.8971,145.966,145.8577,145.907,10712.0
2024-02-23 11:50:00,148.24,148.29,148.21,148.23,6866.0,145.8873,145.9365,145.8577,145.8774,6866.0
2024-02-23 11:55:00,148.26,148.29,148.13,148.22,6077.0,145.907,145.9365,145.779,145.8676,6077.0
2024-02-23 12:00:00,148.21,148.27,148.2,148.25,2306.0,145.8577,145.9168,145.8479,145.8971,2306.0
2024-02-23 12:05:00,148.24,148.27,148.13,148.19,4818.0,145.8873,145.9168,145.779,145.8381,4818.0
2024-02-23 12:10:00,148.2,148.27,148.19,148.23,4662.0,145.8479,145.9168,145.8381,145.8774,4662.0
2024-02-23 12:15:00,148.23,148.25,148.06,148.16,3876.0,145.8774,145.8971,145.7101,145.8085,3876.0
2024-02-23 12:20:00,148.19,148.26,148.16,148.23,3745.0,145.8381,145.907,145.8085,145.8774,3745.0
2024-02-23 12:25:00,148.2,148.25,148.13,148.2,6512.0,145.8479,145.8971,145.779,145.8479,6512.0
2024-02-23 12:30:00,148.19,148.19,148.09,148.15,2105.0,145.8381,145.8381,145.7397,145.7987,2105.0
2024-02-23 12:35:00,148.21,148.23,148.13,148.22,3412.0,145.8577,145.8774,145.779,145.8676,3412.0
2024-02-23 12:40:00,148.22,148.23,148.06,148.14,8385.0,145.8676,145.8774,145.7101,145.7889,8385.0
2024-02-23 12:45:00,148.14,148.15,148.08,148.11,2505.0,145.7889,145.7987,145.7298,145.7593,2505.0
2024-02-23 12:50:00,148.13,148.14,148.07,148.14,4014.0,145.779,145.7889,145.72,145.7889,4014.0
2024-02-23 12:55:00,148.13,148.15,148.09,148.15,4548.0,145.779,145.7987,145.7397,145.7987,4548.0
2024-02-23 13:00:00,148.14,148.14,148.03,148.09,5462.0,145.7889,145.7889,145.6806,145.7397,5462.0
2024-02-23 13:05:00,148.15,148.15,148.09,148.13,3457.0,145.7987,145.7987,145.7397,145.779,3457.0
2024-02-23 13:10:00,148.14,148.16,148.11,148.13,4539.0,145.7889,145.8085,145.7593,145.779,4539.0
2024-02-23 13:15:00,148.12,148.25,148.12,148.25,4774.0,145.7692,145.8971,145.7692,145.8971,4774.0
2024-02-23 13:20:00,148.23,148.26,148.22,148.25,1827.0,145.8774,145.907,145.8676,145.8971,1827.0
2024-02-23 13:25:00,148.25,148.29,148.21,148.22,4600.0,145.8971,145.9365,145.8577,145.8676,4600.0
2024-02-23 13:30:00,148.22,148.35,148.22,148.33,3818.0,145.8676,145.9955,145.8676,145.9758,3818.0
2024-02-23 13:35:00,148.34,148.38,148.24,148.36,6884.0,145.9857,146.025,145.8873,146.0054,6884.0
2024-02-23 13:40:00,148.41,148.44,148.37,148.38,3901.0,146.0546,146.0841,146.0152,146.025,3901.0
2024-02-23 13:45:00,148.36,148.5,148.36,148.44,3571.0,146.0054,146.1431,146.0054,146.0841,3571.0
2024-02-23 13:50:00,148.43,148.44,148.25,148.27,6879.0,146.0743,146.0841,145.8971,145.9168,6879.0
2024-02-23 13:55:00,148.27,148.3,148.19,148.19,1700.0,145.9168,145.9463,145.8381,145.8381,1700.0
2024-02-23 14:00:00,148.19,148.21,148.14,148.15,3877.0,145.8381,145.8577,145.7889,145.7987,3877.0
2024-02-23 14:05:00,148.15,148.15,147.98,147.99,15542.0,145.7987,145.7987,145.6314,145.6412,15542.0
2024-02-23 14:10:00,147.97,147.97,147.79,147.94,10676.0,145.6216,145.6216,145.4444,145.592,10676.0
2024-02-23 14:15:00,147.91,147.94,147.8,147.82,5984.0,145.5625,145.592,145.4543,145.4739,5984.0
2024-02-23 14:20:00,147.81,147.82,147.75,147.75,5346.0,145.4641,145.4739,145.405,145.405,5346.0
2024-02-23 14:25:00,147.75,147.8,147.63,147.69,17217.0,145.405,145.4543,145.287,145.346,17217.0
2024-02-23 14:30:00,147.69,148.09,147.67,148.09,13301.0,145.346,145.7397,145.3263,145.7397,13301.0
2024-02-23 14:35:00,148.09,148.09,148.01,148.04,1787.0,145.7397,145.7397,145.6609,145.6904,1787.0
2024-02-23 14:40:00,148.03,148.07,148.0,148.05,3738.0,145.6806,145.72,145.6511,145.7003,3738.0
2024-02-23 14:45:00,148.08,148.1,148.03,148.06,3025.0,145.7298,145.7495,145.6806,145.7101,3025.0
2024-02-23 14:50:00,148.06,148.14,148.0,148.12,10804.0,145.7101,145.7889,145.6511,145.7692,10804.0
2024-02-23 14:55:00,148.12,148.14,147.9,147.94,8163.0,145.7692,145.7889,145.5527,145.592,8163.0
2024-02-23 15:00:00,147.94,147.99,147.9,147.9,3833.0,145.592,145.6412,145.5527,145.5527,3833.0
2024-02-23 15:05:00,147.9,147.92,147.81,147.81,6256.0,145.5527,145.5723,145.4641,145.4641,6256.0
2024-02-23 15:10:00,147.83,147.9,147.79,147.9,3048.0,145.4838,145.5527,145.4444,145.5527,3048.0
2024-02-23 15:15:00,147.91,147.99,147.87,147.88,7687.0,145.5625,145.6412,145.5231,145.533,7687.0
2024-02-23 15:20:00,147.88,147.99,147.88,147.99,5465.0,145.533,145.6412,145.533,145.6412,5465.0
2024-02-23 15:25:00,148.01,148.04,147.86,147.91,11983.0,145.6609,145.6904,145.5133,145.5625,11983.0
2024-02-23 15:30:00,147.92,147.94,147.84,147.9,9608.0,145.5723,145.592,145.4936,145.5527,9608.0
2024-02-23 15:35:00,147.88,147.9,147.81,147.81,9786.0,145.533,145.5527,145.4641,145.4641,9786.0
2024-02-23 15:40:00,147.82,147.9,147.79,147.9,9776.0,145.4739,145.5527,145.4444,145.5527,9776.0
2024-02-23 15:45:00,147.91,148.12,147.9,148.08,10815.0,145.5625,145.7692,145.5527,145.7298,10815.0
2024-02-23 15:50:00,148.1,148.14,148.01,148.03,27624.0,145.7495,145.7889,145.6609,145.6806,27624.0
2024-02-23 15:55:00,148.02,148.1,147.92,148.06,70793.0,145.6708,145.7495,145.5723,145.7101,70793.0
2024-02-26 09:30:00,148.21,148.98,148.11,148.73,31166.0,145.8577,146.6155,145.7593,146.3695,31166.0
2024-02-26 09:35:00,148.71,149.07,148.68,149.07,8768.0,146.3498,146.7041,146.3203,146.7041,8768.0
2024-02-26 09:40:00,148.93,149.05,148.1,148.18,31115.0,146.5663,146.6844,145.7495,145.8282,31115.0
2024-02-26 09:45:00,148.12,148.59,147.92,148.58,11075.0,145.7692,146.2317,145.5723,146.2219,11075.0
2024-02-26 09:50:00,148.53,148.66,148.44,148.6,3316.0,146.1727,146.3006,146.0841,146.2416,3316.0
2024-02-26 09:55:00,148.68,148.68,148.35,148.55,5844.0,146.3203,146.3203,145.9955,146.1924,5844.0
2024-02-26 10:00:00,148.48,148.48,148.22,148.3,18915.0,146.1235,146.1235,145.8676,145.9463,18915.0
2024-02-26 10:05:00,148.28,148.28,148.01,148.13,4492.0,145.9266,145.9266,145.6609,145.779,4492.0
2024-02-26 10:10:00,148.11,148.19,147.95,148.0,8278.0,145.7593,145.8381,145.6019,145.6511,8278.0
2024-02-26 10:15:00,148.05,148.08,147.8,147.8,15224.0,145.7003,145.7298,145.4543,145.4543,15224.0
2024-02-26 10:20:00,147.81,147.96,147.78,147.8,11084.0,145.4641,145.6117,145.4346,145.4543,11084.0
2024-02-26 10:25:00,147.8,147.84,147.65,147.65,10235.0,145.4543,145.4936,145.3066,145.3066,10235.0
2024-02-26 10:30:00,147.69,147.73,147.47,147.66,21413.0,145.346,145.3854,145.1295,145.3165,21413.0
2024-02-26 10:35:00,147.68,147.77,147.62,147.62,7046.0,145.3362,145.4247,145.2771,145.2771,7046.0
2024-02-26 10:40:00,147.67,147.71,147.52,147.55,6596.0,145.3263,145.3657,145.1787,145.2082,6596.0
2024-02-26 10:45:00,147.53,147.55,147.41,147.42,3600.0,145.1885,145.2082,145.0704,145.0803,3600.0
2024-02-26 10:50:00,147.38,147.38,147.28,147.34,4834.0,145.0409,145.0409,144.9425,145.0016,4834.0
2024-02-26 10:55:00,147.32,147.4,147.23,147.37,11856.0,144.9819,145.0606,144.8933,145.0311,11856.0
2024-02-26 11:00:00,147.34,147.36,147.18,147.34,6299.0,145.0016,145.0212,144.8441,145.0016,6299.0
2024-02-26 11:05:00,147.41,147.43,147.23,147.43,4570.0,145.0704,145.0901,144.8933,145.0901,4570.0
2024-02-26 11:10:00,147.44,147.58,147.4,147.57,2690.0,145.1,145.2377,145.0606,145.2279,2690.0
2024-02-26 11:15:00,147.61,147.84,147.57,147.77,3527.0,145.2673,145.4936,145.2279,145.4247,3527.0
2024-02-26 11:20:00,147.72,147.85,147.71,147.81,4017.0,145.3755,145.5035,145.3657,145.4641,4017.0
2024-02-26 11:25:00,147.77,147.82,147.64,147.66,4382.0,145.4247,145.4739,145.2968,145.3165,4382.0
2024-02-26 11:30:00,147.65,147.72,147.65,147.7,15011.0,145.3066,145.3755,145.3066,145.3558,15011.0
2024-02-26 11:35:00,147.71,147.95,147.71,147.95,3689.0,145.3657,145.6019,145.3657,145.6019,3689.0
2024-02-26 11:40:00,147.91,148.0,147.91,147.94,6436.0,145.5625,145.6511,145.5625,145.592,6436.0
2024-02-26 11:45:00,147.93,147.93,147.82,147.82,5839.0,145.5822,145.5822,145.4739,145.4739,5839.0
2024-02-26 11:50:00,147.81,147.88,147.8,147.82,10513.0,145.4641,145.533,145.4543,145.4739,10513.0
2024-02-26 11:55:00,147.83,147.89,147.8,147.86,9321.0,145.4838,145.5428,145.4543,145.5133,9321.0
2024-02-26 12:00:00,147.84,147.84,147.63,147.81,8717.0,145.4936,145.4936,145.287,145.4641,8717.0
2024-02-26 12:05:00,147.84,147.93,147.75,147.79,5094.0,145.4936,145.5822,145.405,145.4444,5094.0
2024-02-26 12:10:00,147.78,147.85,147.74,147.82,6017.0,145.4346,145.5035,145.3952,145.4739,6017.0
2024-02-26 12:15:00,147.81,147.82,147.7,147.75,3210.0,145.4641,145.4739,145.3558,145.405,3210.0
2024-02-26 12:20:00,147.76,147.89,147.76,147.83,7055.0,145.4149,145.5428,145.4149,145.4838,7055.0
2024-02-26 12:25:00,147.82,147.86,147.81,147.84,4929.0,145.4739,145.5133,145.4641,145.4936,4929.0
2024-02-26 12:30:00,147.84,147.85,147.75,147.8,7264.0,145.4936,145.5035,145.405,145.4543,7264.0
2024-02-26 12:35:00,147.79,147.79,147.71,147.73,4101.0,145.4444,145.4444,145.3657,145.3854,4101.0
2024-02-26 12:40:00,147.71,147.78,147.69,147.75,5725.0,145.3657,145.4346,145.346,145.405,5725.0
2024-02-26 12:45:00,147.75,147.82,147.72,147.73,28007.0,145.405,145.4739,145.3755,145.3854,28007.0
2024-02-26 12:50:00,147.75,147.76,147.6,147.64,4909.0,145.405,145.4149,145.2574,145.2968,4909.0
2024-02-26 12:55:00,147.65,147.74,147.65,147.74,2319.0,145.3066,145.3952,145.3066,145.3952,2319.0
2024-02-26 13:00:00,147.75,147.76,147.65,147.67,4009.0,145.405,145.4149,145.3066,145.3263,4009.0
2024-02-26 13:05:00,147.69,147.76,147.69,147.71,4385.0,145.346,145.4149,145.346,145.3657,4385.0
2024-02-26 13:10:00,147.72,147.73,147.61,147.63,4298.0,145.3755,145.3854,145.2673,145.287,4298.0
2024-02-26 13:15:00,147.62,147.63,147.44,147.46,9137.0,145.2771,145.287,145.1,145.1197,9137.0
2024-02-26 13:20:00,147.42,147.48,147.29,147.31,8441.0,145.0803,145.1393,144.9523,144.972,8441.0
2024-02-26 13:25:00,147.31,147.33,147.19,147.2,9510.0,144.972,144.9917,144.8539,144.8638,9510.0
2024-02-26 13:30:00,147.18,147.28,147.14,147.21,10452.0,144.8441,144.9425,144.8047,144.8736,10452.0
2024-02-26 13:35:00,147.23,147.4,147.18,147.34,8673.0,144.8933,145.0606,144.8441,145.0016,8673.0
2024-02-26 13:40:00,147.34,147.45,147.31,147.43,5044.0,145.0016,145.1098,144.972,145.0901,5044.0
2024-02-26 13:45:00,147.47,147.49,147.34,147.38,7594.0,145.1295,145.1492,145.0016,145.0409,7594.0
2024-02-26 13:50:00,147.41,147.49,147.35,147.49,9617.0,145.0704,145.1492,145.0114,145.1492,9617.0
2024-02-26 13:55:00,147.53,147.59,147.49,147.55,2966.0,145.1885,145.2476,145.1492,145.2082,2966.0
2024-02-26 14:00:00,147.59,147.63,147.51,147.6,2891.0,145.2476,145.287,145.1689,145.2574,2891.0
2024-02-26 14:05:00,147.64,147.67,147.58,147.66,7233.0,145.2968,145.3263,145.2377,145.3165,7233.0
2024-02-26 14:10:00,147.66,147.72,147.61,147.63,4726.0,145.3165,145.3755,145.2673,145.287,4726.0
2024-02-26 14:15:00,147.66,147.78,147.66,147.71,4143.0,145.3165,145.4346,145.3165,145.3657,4143.0
2024-02-26 14:20:00,147.75,148.03,147.71,148.01,17268.0,145.405,145.6806,145.3657,145.6609,17268.0
2024-02-26 14:25:00,148.0,148.04,147.83,147.84,4953.0,145.6511,145.6904,145.4838,145.4936,4953.0
2024-02-26 14:30:00,147.86,147.91,147.77,147.86,5249.0,145.5133,145.5625,145.4247,145.5133,5249.0
2024-02-26 14:35:00,147.93,147.96,147.82,147.84,7038.0,145.5822,145.6117,145.4739,145.4936,7038.0
2024-02-26 14:40:00,147.84,147.88,147.72,147.78,6832.0,145.4936,145.533,145.3755,145.4346,6832.0
2024-02-26 14:45:00,147.77,147.81,147.74,147.79,5401.0,145.4247,145.4641,145.3952,145.4444,5401.0
2024-02-26 14:50:00,147.8,147.96,147.78,147.96,6768.0,145.4543,145.6117,145.4346,145.6117,6768.0
2024-02-26 14:55:00,147.96,147.96,147.88,147.9,5150.0,145.6117,145.6117,145.533,145.5527,5150.0
2024-02-26 15:00:00,147.91,147.95,147.85,147.91,10035.0,145.5625,145.6019,145.5035,145.5625,10035.0
2024-02-26 15:05:00,147.93,148.11,147.9,148.09,11970.0,145.5822,145.7593,145.5527,145.7397,11970.0
2024-02-26 15:10:00,148.08,148.24,148.07,148.18,12912.0,145.7298,145.8873,145.72,145.8282,12912.0
2024-02-26 15:15:00,148.16,148.2,148.08,148.11,6613.0,145.8085,145.8479,145.7298,145.7593,6613.0
2024-02-26 15:20:00,148.11,148.11,147.98,148.03,20512.0,145.7593,145.7593,145.6314,145.6806,20512.0
2024-02-26 15:25:00,148.02,148.13,148.02,148.11,11756.0,145.6708,145.779,145.6708,145.7593,11756.0
2024-02-26 15:30:00,148.09,148.13,147.99,147.99,19793.0,145.7397,145.779,145.6412,145.6412,19793.0
2024-02-26 15:35:00,148.01,148.21,147.98,148.14,6644.0,145.6609,145.8577,145.6314,145.7889,6644.0
2024-02-26 15:40:00,148.15,148.17,148.09,148.14,10373.0,145.7987,145.8184,145.7397,145.7889,10373.0
2024-02-26 15:45:00,148.15,148.15,147.87,147.9,25972.0,145.7987,145.7987,145.5231,145.5527,25972.0
2024-02-26 15:50:00,147.91,147.94,147.77,147.86,38618.0,145.5625,145.592,145.4247,145.5133,38618.0
2024-02-26 15:55:00,147.88,147.95,147.77,147.81,64962.0,145.533,145.6019,145.4247,145.4641,64962.0
2024-02-27 09:30:00,148.16,148.63,148.16,148.62,24533.0,145.8085,146.2711,145.8085,146.2612,24533.0
2024-02-27 09:35:00,148.52,148.83,148.43,148.53,10718.0,146.1628,146.4679,146.0743,146.1727,10718.0
2024-02-27 09:40:00,148.58,148.65,148.32,148.49,4740.0,146.2219,146.2908,145.966,146.1333,4740.0
2024-02-27 09:45:00,148.42,148.61,148.32,148.49,5137.0,146.0644,146.2514,145.966,146.1333,5137.0
2024-02-27 09:50:00,148.47,148.79,148.45,148.54,10674.0,146.1136,146.4285,146.0939,146.1825,10674.0
2024-02-27 09:55:00,148.55,148.58,148.03,148.12,15175.0,146.1924,146.2219,145.6806,145.7692,15175.0
2024-02-27 10:00:00,148.22,148.31,148.1,148.16,33307.0,145.8676,145.9562,145.7495,145.8085,33307.0
2024-02-27 10:05:00,148.17,148.17,147.99,148.16,7157.0,145.8184,145.8184,145.6412,145.8085,7157.0
2024-02-27 10:10:00,148.09,148.33,148.09,148.33,3807.0,145.7397,145.9758,145.7397,145.9758,3807.0
2024-02-27 10:15:00,148.4,148.7,148.4,148.62,6022.0,146.0447,146.34,146.0447,146.2612,6022.0
2024-02-27 10:20:00,148.66,148.69,148.45,148.56,13316.0,146.3006,146.3301,146.0939,146.2022,13316.0
2024-02-27 10:25:00,148.55,148.92,148.55,148.89,10313.0,146.1924,146.5565,146.1924,146.527,10313.0
2024-02-27 10:30:00,148.87,148.93,148.82,148.91,7763.0,146.5073,146.5663,146.4581,146.5466,7763.0
2024-02-27 10:35:00,148.88,148.93,148.85,148.92,8860.0,146.5171,146.5663,146.4876,146.5565,8860.0
2024-02-27 10:40:00,148.92,148.93,148.8,148.93,16234.0,146.5565,146.5663,146.4384,146.5663,16234.0
2024-02-27 10:45:00,148.94,149.04,148.89,148.97,10554.0,146.5762,146.6746,146.527,146.6057,10554.0
2024-02-27 10:50:00,148.96,148.99,148.85,148.87,5824.0,146.5958,146.6254,146.4876,146.5073,5824.0
2024-02-27 10:55:00,148.86,148.87,148.69,148.75,8996.0,146.4974,146.5073,146.3301,146.3892,8996.0
2024-02-27 11:00:00,148.73,148.91,148.64,148.89,6799.0,146.3695,146.5466,146.2809,146.527,6799.0
2024-02-27 11:05:00,148.88,149.03,148.86,148.95,12408.0,146.5171,146.6647,146.4974,146.586,12408.0
2024-02-27 11:10:00,148.96,149.16,148.93,149.12,5216.0,146.5958,146.7927,146.5663,146.7533,5216.0
2024-02-27 11:15:00,149.11,149.16,149.05,149.06,7722.0,146.7435,146.7927,146.6844,146.6943,7722.0
2024-02-27 11:20:00,149.07,149.08,148.95,149.07,3532.0,146.7041,146.7139,146.586,146.7041,3532.0
2024-02-27 11:25:00,149.09,149.17,149.06,149.15,6042.0,146.7238,146.8025,146.6943,146.7828,6042.0
2024-02-27 11:30:00,149.14,149.14,149.05,149.08,5469.0,146.773,146.773,146.6844,146.7139,5469.0
2024-02-27 11:35:00,149.07,149.18,149.06,149.11,8139.0,146.7041,146.8124,146.6943,146.7435,8139.0
2024-02-27 11:40:00,149.13,149.16,149.05,149.08,8020.0,146.7631,146.7927,146.6844,146.7139,8020.0
2024-02-27 11:45:00,149.09,149.19,149.06,149.18,6737.0,146.7238,146.8222,146.6943,146.8124,6737.0
2024-02-27 11:50:00,149.19,149.27,149.19,149.23,5659.0,146.8222,146.9009,146.8222,146.8616,5659.0
2024-02-27 11:55:00,149.24,149.28,149.22,149.22,2560.0,146.8714,146.9108,146.8517,146.8517,2560.0
2024-02-27 12:00:00,149.22,149.22,149.14,149.16,3920.0,146.8517,146.8517,146.773,146.7927,3920.0
2024-02-27 12:05:00,149.17,149.19,149.12,149.14,5696.0,146.8025,146.8222,146.7533,146.773,5696.0
2024-02-27 12:10:00,149.14,149.16,149.11,149.13,4299.0,146.773,146.7927,146.7435,146.7631,4299.0
2024-02-27 12:15:00,149.12,149.14,149.02,149.13,6263.0,146.7533,146.773,146.6549,146.7631,6263.0
2024-02-27 12:20:00,149.1,149.16,149.09,149.1,5514.0,146.7336,146.7927,146.7238,146.7336,5514.0
2024-02-27 12:25:00,149.09,149.31,149.08,149.29,6888.0,146.7238,146.9403,146.7139,146.9206,6888.0
2024-02-27 12:30:00,149.29,149.38,149.26,149.28,6561.0,146.9206,147.0092,146.8911,146.9108,6561.0
2024-02-27 12:35:00,149.29,149.29,149.18,149.18,4717.0,146.9206,146.9206,146.8124,146.8124,4717.0
2024-02-27 12:40:00,149.19,149.33,149.18,149.33,4942.0,146.8222,146.96,146.8124,146.96,4942.0
2024-02-27 12:45:00,149.34,149.41,149.31,149.34,5464.0,146.9698,147.0387,146.9403,146.9698,5464.0
2024-02-27 12:50:00,149.35,149.38,149.29,149.32,5734.0,146.9797,147.0092,146.9206,146.9501,5734.0
2024-02-27 12:55:00,149.28,149.29,149.14,149.16,5347.0,146.9108,146.9206,146.773,146.7927,5347.0
2024-02-27 13:00:00,149.15,149.28,149.12,149.27,7547.0,146.7828,146.9108,146.7533,146.9009,7547.0
2024-02-27 13:05:00,149.27,149.31,149.24,149.25,2703.0,146.9009,146.9403,146.8714,146.8812,2703.0
2024-02-27 13:10:00,149.25,149.35,149.25,149.3,2986.0,146.8812,146.9797,146.8812,146.9304,2986.0
2024-02-27 13:15:00,149.3,149.36,149.25,149.25,5690.0,146.9304,146.9895,146.8812,146.8812,5690.0
2024-02-27 13:20:00,149.26,149.32,149.22,149.29,5356.0,146.8911,146.9501,146.8517,146.9206,5356.0
2024-02-27 13:25:00,149.31,149.31,149.19,149.19,3869.0,146.9403,146.9403,146.8222,146.8222,3869.0
2024-02-27 13:30:00,149.17,149.21,149.14,149.21,3493.0,146.8025,146.8419,146.773,146.8419,3493.0
2024-02-27 13:35:00,149.22,149.28,149.21,149.25,8168.0,146.8517,146.9108,146.8419,146.8812,8168.0
2024-02-27 13:40:00,149.27,149.29,149.18,149.19,7266.0,146.9009,146.9206,146.8124,146.8222,7266.0
2024-02-27 13:45:00,149.17,149.18,149.08,149.09,5288.0,146.8025,146.8124,146.7139,146.7238,5288.0
2024-02-27 13:50:00,149.08,149.1,149.06,149.08,3782.0,146.7139,146.7336,146.6943,146.7139,3782.0
2024-02-27 13:55:00,149.09,149.23,149.09,149.22,12544.0,146.7238,146.8616,146.7238,146.8517,12544.0
2024-02-27 14:00:00,149.24,149.31,149.24,149.3,7789.0,146.8714,146.9403,146.8714,146.9304,7789.0
2024-02-27 14:05:00,149.29,149.32,149.24,149.31,7171.0,146.9206,146.9501,146.8714,146.9403,7171.0
2024-02-27 14:10:00,149.31,149.32,149.19,149.2,21263.0,146.9403,146.9501,146.8222,146.832,21263.0
2024-02-27 14:15:00,149.19,149.36,149.19,149.32,5857.0,146.8222,146.9895,146.8222,146.9501,5857.0
2024-02-27 14:20:00,149.32,149.33,149.21,149.22,5906.0,146.9501,146.96,146.8419,146.8517,5906.0
2024-02-27 14:25:00,149.22,149.22,149.09,149.12,6565.0,146.8517,146.8517,146.7238,146.7533,6565.0
2024-02-27 14:30:00,149.14,149.2,149.13,149.16,6164.0,146.773,146.832,146.7631,146.7927,6164.0
2024-02-27 14:35:00,149.19,149.33,149.18,149.24,7882.0,146.8222,146.96,146.8124,146.8714,7882.0
2024-02-27 14:40:00,149.28,149.32,149.27,149.27,4485.0,146.9108,146.9501,146.9009,146.9009,4485.0
2024-02-27 14:45:00,149.28,149.3,149.21,149.28,14841.0,146.9108,146.9304,146.8419,146.9108,14841.0
2024-02-27 14:50:00,149.26,149.55,149.26,149.55,5611.0,146.8911,147.1765,146.8911,147.1765,5611.0
2024-02-27 14:55:00,149.57,149.61,149.49,149.56,6792.0,147.1962,147.2355,147.1174,147.1863,6792.0
2024-02-27 15:00:00,149.56,149.76,149.56,149.75,5765.0,147.1863,147.3831,147.1863,147.3733,5765.0
2024-02-27 15:05:00,149.75,149.76,149.64,149.66,10695.0,147.3733,147.3831,147.2651,147.2847,10695.0
2024-02-27 15:10:00,149.64,149.64,149.42,149.47,15360.0,147.2651,147.2651,147.0485,147.0977,15360.0
2024-02-27 15:15:00,149.45,149.46,149.39,149.42,16675.0,147.0781,147.0879,147.019,147.0485,16675.0
2024-02-27 15:20:00,149.42,149.56,149.41,149.55,8956.0,147.0485,147.1863,147.0387,147.1765,8956.0
2024-02-27 15:25:00,149.55,149.66,149.51,149.57,29698.0,147.1765,147.2847,147.1371,147.1962,29698.0
2024-02-27 15:30:00,149.57,149.71,149.57,149.61,12628.0,147.1962,147.3339,147.1962,147.2355,12628.0
2024-02-27 15:35:00,149.68,149.8,149.64,149.77,11442.0,147.3044,147.4225,147.2651,147.393,11442.0
2024-02-27 15:40:00,149.76,149.84,149.71,149.84,14331.0,147.3831,147.4619,147.3339,147.4619,14331.0
2024-02-27 15:45:00,149.83,149.86,149.7,149.71,28651.0,147.452,147.4816,147.3241,147.3339,28651.0
2024-02-27 15:50:00,149.73,149.78,149.58,149.63,55822.0,147.3536,147.4028,147.206,147.2552,55822.0
2024-02-27 15:55:00,149.58,149.69,149.51,149.64,92994.0,147.206,147.3143,147.1371,147.2651,92994.0
2024-02-28 09:30:00,149.48,150.15,149.27,149.89,28316.0,147.1076,147.767,146.9009,147.5111,28316.0
2024-02-28 09:35:00,149.86,150.86,149.72,150.41,24752.0,147.4816,148.4657,147.3438,148.0228,24752.0
2024-02-28 09:40:00,150.41,150.71,150.15,150.4,10994.0,148.0228,148.3181,147.767,148.013,10994.0
2024-02-28 09:45:00,150.35,150.38,150.11,150.23,7715.0,147.9638,147.9933,147.7276,147.8457,7715.0
2024-02-28 09:50:00,150.2,150.2,149.84,149.91,7383.0,147.8162,147.8162,147.4619,147.5308,7383.0
2024-02-28 09:55:00,149.89,150.12,149.84,149.86,8144.0,147.5111,147.7374,147.4619,147.4816,8144.0
2024-02-28 10:00:00,149.88,150.3,149.88,150.24,15814.0,147.5012,147.9146,147.5012,147.8555,15814.0
2024-02-28 10:05:00,150.27,150.37,150.18,150.36,13060.0,147.8851,147.9835,147.7965,147.9736,13060.0
2024-02-28 10:10:00,150.33,150.47,150.2,150.34,17114.0,147.9441,148.0819,147.8162,147.9539,17114.0
2024-02-28 10:15:00,150.38,150.68,150.36,150.38,39269.0,147.9933,148.2885,147.9736,147.9933,39269.0
2024-02-28 10:20:00,150.37,150.42,150.23,150.36,6943.0,147.9835,148.0327,147.8457,147.9736,6943.0
2024-02-28 10:25:00,150.3,150.31,150.05,150.09,25374.0,147.9146,147.9244,147.6685,147.7079,25374.0
2024-02-28 10:30:00,150.07,150.42,150.07,150.42,11756.0,147.6882,148.0327,147.6882,148.0327,11756.0
2024-02-28 10:35:00,150.47,150.56,150.31,150.35,3613.0,148.0819,148.1704,147.9244,147.9638,3613.0
2024-02-28 10:40:00,150.34,150.57,150.32,150.49,8000.0,147.9539,148.1803,147.9343,148.1016,8000.0
2024-02-28 10:45:00,150.49,150.6,150.43,150.59,15425.0,148.1016,148.2098,148.0425,148.2,15425.0
2024-02-28 10:50:00,150.58,150.67,150.48,150.54,12855.0,148.1901,148.2787,148.0917,148.1508,12855.0
2024-02-28 10:55:00,150.51,150.6,150.4,150.56,5398.0,148.1212,148.2098,148.013,148.1704,5398.0
2024-02-28 11:00:00,150.58,150.66,150.53,150.55,11545.0,148.1901,148.2689,148.1409,148.1606,11545.0
2024-02-28 11:05:00,150.54,150.61,150.51,150.6,7336.0,148.1508,148.2197,148.1212,148.2098,7336.0
2024-02-28 11:10:00,150.65,150.69,150.6,150.64,4297.0,148.259,148.2984,148.2098,148.2492,4297.0
2024-02-28 11:15:00,150.66,150.79,150.59,150.59,6667.0,148.2689,148.3968,148.2,148.2,6667.0
2024-02-28 11:20:00,150.63,150.71,150.51,150.58,6341.0,148.2393,148.3181,148.1212,148.1901,6341.0
2024-02-28 11:25:00,150.58,150.74,150.5,150.5,5600.0,148.1901,148.3476,148.1114,148.1114,5600.0
2024-02-28 11:30:00,150.49,150.66,150.45,150.48,4368.0,148.1016,148.2689,148.0622,148.0917,4368.0
2024-02-28 11:35:00,150.49,150.6,150.41,150.45,7762.0,148.1016,148.2098,148.0228,148.0622,7762.0
2024-02-28 11:40:00,150.42,150.48,150.24,150.47,17794.0,148.0327,148.0917,147.8555,148.0819,17794.0
2024-02-28 11:45:00,150.49,150.98,150.47,150.94,7329.0,148.1016,148.5838,148.0819,148.5444,7329.0
2024-02-28 11:50:00,150.97,151.05,150.73,150.74,7572.0,148.5739,148.6527,148.3378,148.3476,7572.0
2024-02-28 11:55:00,150.76,150.92,150.75,150.82,5924.0,148.3673,148.5247,148.3574,148.4263,5924.0
2024-02-28 12:00:00,150.83,151.02,150.81,150.96,8715.0,148.4362,148.6231,148.4165,148.5641,8715.0
2024-02-28 12:05:00,150.91,151.02,150.88,151.01,4313.0,148.5149,148.6231,148.4854,148.6133,4313.0
2024-02-28 12:10:00,151.0,151.03,150.91,150.91,4975.0,148.6035,148.633,148.5149,148.5149,4975.0
2024-02-28 12:15:00,150.81,150.86,150.76,150.78,3125.0,148.4165,148.4657,148.3673,148.387,3125.0
2024-02-28 12:20:00,150.75,150.75,150.63,150.69,3171.0,148.3574,148.3574,148.2393,148.2984,3171.0
2024-02-28 12:25:00,150.7,150.72,150.65,150.67,2499.0,148.3082,148.3279,148.259,148.2787,2499.0
2024-02-28 12:30:00,150.66,150.69,150.5,150.54,5764.0,148.2689,148.2984,148.1114,148.1508,5764.0
2024-02-28 12:35:00,150.55,150.66,150.55,150.57,4470.0,148.1606,148.2689,148.1606,148.1803,4470.0
2024-02-28 12:40:00,150.53,150.58,150.43,150.53,7533.0,148.1409,148.1901,148.0425,148.1409,7533.0
2024-02-28 12:45:00,150.52,150.52,150.4,150.43,3029.0,148.1311,148.1311,148.013,148.0425,3029.0
2024-02-28 12:50:00,150.42,150.58,150.39,150.41,10962.0,148.0327,148.1901,148.0031,148.0228,10962.0
2024-02-28 12:55:00,150.41,150.51,150.36,150.51,14011.0,148.0228,148.1212,147.9736,148.1212,14011.0
2024-02-28 13:00:00,150.5,150.63,150.47,150.52,3429.0,148.1114,148.2393,148.0819,148.1311,3429.0
2024-02-28 13:05:00,150.5,150.5,150.33,150.36,6665.0,148.1114,148.1114,147.9441,147.9736,6665.0
2024-02-28 13:10:00,150.34,150.46,150.31,150.46,4267.0,147.9539,148.072,147.9244,148.072,4267.0
2024-02-28 13:15:00,150.47,150.63,150.44,150.62,4082.0,148.0819,148.2393,148.0524,148.2295,4082.0
2024-02-28 13:20:00,150.64,150.72,150.62,150.69,4509.0,148.2492,148.3279,148.2295,148.2984,4509.0
2024-02-28 13:25:00,150.67,150.82,150.66,150.82,4931.0,148.2787,148.4263,148.2689,148.4263,4931.0
2024-02-28 13:30:00,150.85,150.92,150.83,150.88,3674.0,148.4558,148.5247,148.4362,148.4854,3674.0
2024-02-28 13:35:00,150.89,150.89,150.8,150.86,3639.0,148.4952,148.4952,148.4066,148.4657,3639.0
2024-02-28 13:40:00,150.86,150.9,150.84,150.84,4319.0,148.4657,148.5051,148.446,148.446,4319.0
2024-02-28 13:45:00,150.83,150.92,150.81,150.87,5187.0,148.4362,148.5247,148.4165,148.4755,5187.0
2024-02-28 13:50:00,150.83,150.86,150.8,150.84,5615.0,148.4362,148.4657,148.4066,148.446,5615.0
2024-02-28 13:55:00,150.86,150.88,150.77,150.81,6036.0,148.4657,148.4854,148.3771,148.4165,6036.0
2024-02-28 14:00:00,150.8,150.88,150.8,150.87,5689.0,148.4066,148.4854,148.4066,148.4755,5689.0
2024-02-28 14:05:00,150.87,150.87,150.73,150.74,6162.0,148.4755,148.4755,148.3378,148.3476,6162.0
2024-02-28 14:10:00,150.73,150.76,150.55,150.63,4559.0,148.3378,148.3673,148.1606,148.2393,4559.0
2024-02-28 14:15:00,150.61,150.66,150.57,150.63,5499.0,148.2197,148.2689,148.1803,148.2393,5499.0
2024-02-28 14:20:00,150.63,150.8,150.6,150.8,5595.0,148.2393,148.4066,148.2098,148.4066,5595.0
2024-02-28 14:25:00,150.81,150.86,150.71,150.85,4494.0,148.4165,148.4657,148.3181,148.4558,4494.0
2024-02-28 14:30:00,150.84,150.88,150.78,150.82,7555.0,148.446,148.4854,148.387,148.4263,7555.0
2024-02-28 14:35:00,150.77,150.8,150.7,150.8,4477.0,148.3771,148.4066,148.3082,148.4066,4477.0
2024-02-28 14:40:00,150.83,150.89,150.82,150.83,3954.0,148.4362,148.4952,148.4263,148.4362,3954.0
2024-02-28 14:45:00,150.82,150.92,150.81,150.88,4880.0,148.4263,148.5247,148.4165,148.4854,4880.0
2024-02-28 14:50:00,150.85,150.86,150.73,150.8,4199.0,148.4558,148.4657,148.3378,148.4066,4199.0
2024-02-28 14:55:00,150.81,150.91,150.78,150.87,6046.0,148.4165,148.5149,148.387,148.4755,6046.0
2024-02-28 15:00:00,150.88,150.94,150.87,150.92,4769.0,148.4854,148.5444,148.4755,148.5247,4769.0
2024-02-28 15:05:00,150.91,150.97,150.78,150.78,12176.0,148.5149,148.5739,148.387,148.387,12176.0
2024-02-28 15:10:00,150.77,150.78,150.6,150.62,7393.0,148.3771,148.387,148.2098,148.2295,7393.0
2024-02-28 15:15:00,150.63,150.68,150.56,150.65,7041.0,148.2393,148.2885,148.1704,148.259,7041.0
2024-02-28 15:20:00,150.66,150.71,150.64,150.68,7964.0,148.2689,148.3181,148.2492,148.2885,7964.0
2024-02-28 15:25:00,150.65,150.65,150.58,150.61,4889.0,148.259,148.259,148.1901,148.2197,4889.0
2024-02-28 15:30:00,150.58,150.58,150.43,150.43,14406.0,148.1901,148.1901,148.0425,148.0425,14406.0
2024-02-28 15:35:00,150.44,150.51,150.39,150.4,10235.0,148.0524,148.1212,148.0031,148.013,10235.0
2024-02-28 15:40:00,150.36,150.38,150.32,150.32,9589.0,147.9736,147.9933,147.9343,147.9343,9589.0
2024-02-28 15:45:00,150.31,150.32,150.23,150.25,18801.0,147.9244,147.9343,147.8457,147.8654,18801.0
2024-02-28 15:50:00,150.23,150.35,150.21,150.29,30451.0,147.8457,147.9638,147.826,147.9047,30451.0
2024-02-28 15:55:00,150.37,150.53,150.34,150.45,72982.0,147.9835,148.1409,147.9539,148.0622,72982.0
2024-02-29 09:30:00,151.14,151.14,150.29,150.48,21683.0,148.7412,148.7412,147.9047,148.0917,21683.0
2024-02-29 09:35:00,150.38,150.58,149.38,149.38,14174.0,147.9933,148.1901,147.0092,147.0092,14174.0
2024-02-29 09:40:00,149.48,149.73,149.04,149.31,17340.0,147.1076,147.3536,146.6746,146.9403,17340.0
2024-02-29 09:45:00,149.44,149.61,149.32,149.34,13863.0,147.0682,147.2355,146.9501,146.9698,13863.0
2024-02-29 09:50:00,149.34,149.63,149.28,149.4,9709.0,146.9698,147.2552,146.9108,147.0289,9709.0
2024-02-29 09:55:00,149.39,149.51,149.15,149.46,4379.0,147.019,147.1371,146.7828,147.0879,4379.0
2024-02-29 10:00:00,149.46,149.5,149.1,149.15,7603.0,147.0879,147.1273,146.7336,146.7828,7603.0
2024-02-29 10:05:00,149.22,149.38,149.05,149.38,5817.0,146.8517,147.0092,146.6844,147.0092,5817.0
2024-02-29 10:10:00,149.38,149.46,149.01,149.08,12225.0,147.0092,147.0879,146.645,146.7139,12225.0
2024-02-29 10:15:00,149.03,149.14,148.94,149.05,10208.0,146.6647,146.773,146.5762,146.6844,10208.0
2024-02-29 10:20:00,149.03,149.18,148.98,149.09,8803.0,146.6647,146.8124,146.6155,146.7238,8803.0
2024-02-29 10:25:00,149.06,149.15,148.76,148.89,7929.0,146.6943,146.7828,146.399,146.527,7929.0
2024-02-29 10:30:00,148.88,149.28,148.87,149.25,6095.0,146.5171,146.9108,146.5073,146.8812,6095.0
2024-02-29 10:35:00,149.25,149.25,149.04,149.14,7186.0,146.8812,146.8812,146.6746,146.773,7186.0
2024-02-29 10:40:00,149.18,149.18,148.99,149.0,6401.0,146.8124,146.8124,146.6254,146.6352,6401.0
2024-02-29 10:45:00,149.01,149.15,148.97,149.15,8492.0,146.645,146.7828,146.6057,146.7828,8492.0
2024-02-29 10:50:00,149.22,149.29,149.02,149.02,6032.0,146.8517,146.9206,146.6549,146.6549,6032.0
2024-02-29 10:55:00,149.0,149.2,148.99,149.2,7009.0,146.6352,146.832,146.6254,146.832,7009.0
2024-02-29 11:00:00,149.2,149.3,149.11,149.25,5696.0,146.832,146.9304,146.7435,146.8812,5696.0
2024-02-29 11:05:00,149.25,149.28,149.16,149.22,15962.0,146.8812,146.9108,146.7927,146.8517,15962.0
2024-02-29 11:10:00,149.22,149.34,149.18,149.32,6670.0,146.8517,146.9698,146.8124,146.9501,6670.0
2024-02-29 11:15:00,149.32,149.32,149.12,149.17,6926.0,146.9501,146.9501,146.7533,146.8025,6926.0
2024-02-29 11:20:00,149.18,149.24,149.12,149.14,3482.0,146.8124,146.8714,146.7533,146.773,3482.0
2024-02-29 11:25:00,149.16,149.16,148.92,149.14,8377.0,146.7927,146.7927,146.5565,146.773,8377.0
2024-02-29 11:30:00,149.13,149.19,148.97,148.98,8920.0,146.7631,146.8222,146.6057,146.6155,8920.0
2024-02-29 11:35:00,148.97,149.01,148.76,148.94,4279.0,146.6057,146.645,146.399,146.5762,4279.0
2024-02-29 11:40:00,148.89,149.1,148.7,149.1,3434.0,146.527,146.7336,146.34,146.7336,3434.0
2024-02-29 11:45:00,149.03,149.15,148.97,149.15,2735.0,146.6647,146.7828,146.6057,146.7828,2735.0
2024-02-29 11:50:00,149.16,149.25,149.14,149.25,3121.0,146.7927,146.8812,146.773,146.8812,3121.0
2024-02-29 11:55:00,149.26,149.35,149.21,149.35,4603.0,146.8911,146.9797,146.8419,146.9797,4603.0
2024-02-29 12:00:00,149.33,149.41,149.28,149.4,3588.0,146.96,147.0387,146.9108,147.0289,3588.0
2024-02-29 12:05:00,149.41,149.41,149.27,149.29,5057.0,147.0387,147.0387,146.9009,146.9206,5057.0
2024-02-29 12:10:00,149.3,149.33,149.22,149.23,4059.0,146.9304,146.96,146.8517,146.8616,4059.0
2024-02-29 12:15:00,149.28,149.35,149.24,149.24,2569.0,146.9108,146.9797,146.8714,146.8714,2569.0
2024-02-29 12:20:00,149.23,149.27,149.18,149.19,2016.0,146.8616,146.9009,146.8124,146.8222,2016.0
2024-02-29 12:25:00,149.21,149.22,149.11,149.14,4335.0,146.8419,146.8517,146.7435,146.773,4335.0
2024-02-29 12:30:00,149.19,149.25,149.14,149.2,2091.0,146.8222,146.8812,146.773,146.832,2091.0
2024-02-29 12:35:00,149.16,149.22,149.1,149.19,10555.0,146.7927,146.8517,146.7336,146.8222,10555.0
2024-02-29 12:40:00,149.23,149.25,148.91,148.97,3095.0,146.8616,146.8812,146.5466,146.6057,3095.0
2024-02-29 12:45:00,148.96,149.13,148.93,149.11,5471.0,146.5958,146.7631,146.5663,146.7435,5471.0
2024-02-29 12:50:00,149.13,149.29,149.1,149.29,3239.0,146.7631,146.9206,146.7336,146.9206,3239.0
2024-02-29 12:55:00,149.27,149.27,149.12,149.18,3491.0,146.9009,146.9009,146.7533,146.8124,3491.0
2024-02-29 13:00:00,149.16,149.22,149.15,149.17,2823.0,146.7927,146.8517,146.7828,146.8025,2823.0
2024-02-29 13:05:00,149.12,149.14,149.07,149.12,1915.0,146.7533,146.773,146.7041,146.7533,1915.0
2024-02-29 13:10:00,149.15,149.17,149.08,149.12,2805.0,146.7828,146.8025,146.7139,146.7533,2805.0
2024-02-29 13:15:00,149.12,149.2,149.09,149.2,3200.0,146.7533,146.832,146.7238,146.832,3200.0
2024-02-29 13:20:00,149.19,149.19,149.08,149.11,3010.0,146.8222,146.8222,146.7139,146.7435,3010.0
2024-02-29 13:25:00,149.1,149.3,149.1,149.3,11329.0,146.7336,146.9304,146.7336,146.9304,11329.0
2024-02-29 13:30:00,149.28,149.36,149.24,149.31,2849.0,146.9108,146.9895,146.8714,146.9403,2849.0
2024-02-29 13:35:00,149.31,149.31,149.19,149.24,4232.0,146.9403,146.9403,146.8222,146.8714,4232.0
2024-02-29 13:40:00,149.25,149.27,149.19,149.23,4256.0,146.8812,146.9009,146.8222,146.8616,4256.0
2024-02-29 13:45:00,149.26,149.32,149.24,149.32,5449.0,146.8911,146.9501,146.8714,146.9501,5449.0
2024-02-29 13:50:00,149.35,149.42,149.35,149.39,1837.0,146.9797,147.0485,146.9797,147.019,1837.0
2024-02-29 13:55:00,149.35,149.36,149.28,149.31,5352.0,146.9797,146.9895,146.9108,146.9403,5352.0
2024-02-29 14:00:00,149.3,149.3,149.19,149.22,3357.0,146.9304,146.9304,146.8222,146.8517,3357.0
2024-02-29 14:05:00,149.22,149.22,149.06,149.12,5675.0,146.8517,146.8517,146.6943,146.7533,5675.0
2024-02-29 14:10:00,149.1,149.14,149.06,149.13,2845.0,146.7336,146.773,146.6943,146.7631,2845.0
2024-02-29 14:15:00,149.16,149.32,149.14,149.25,5257.0,146.7927,146.9501,146.773,146.8812,5257.0
2024-02-29 14:20:00,149.25,149.35,149.18,149.19,2529.0,146.8812,146.9797,146.8124,146.8222,2529.0
2024-02-29 14:25:00,149.16,149.16,148.9,148.96,6362.0,146.7927,146.7927,146.5368,146.5958,6362.0
2024-02-29 14:30:00,148.94,149.01,148.93,148.99,3755.0,146.5762,146.645,146.5663,146.6254,3755.0
2024-02-29 14:35:00,149.0,149.03,148.86,148.89,3139.0,146.6352,146.6647,146.4974,146.527,3139.0
2024-02-29 14:40:00,148.89,148.89,148.73,148.77,8960.0,146.527,146.527,146.3695,146.4089,8960.0
2024-02-29 14:45:00,148.75,148.87,148.71,148.83,4453.0,146.3892,146.5073,146.3498,146.4679,4453.0
2024-02-29 14:50:00,148.88,148.88,148.72,148.72,4914.0,146.5171,146.5171,146.3597,146.3597,4914.0
2024-02-29 14:55:00,148.73,148.89,148.73,148.89,3514.0,146.3695,146.527,146.3695,146.527,3514.0
2024-02-29 15:00:00,148.92,148.94,148.89,148.91,3174.0,146.5565,146.5762,146.527,146.5466,3174.0
2024-02-29 15:05:00,148.9,148.95,148.85,148.86,4062.0,146.5368,146.586,146.4876,146.4974,4062.0
2024-02-29 15:10:00,148.85,148.87,148.71,148.73,4525.0,146.4876,146.5073,146.3498,146.3695,4525.0
2024-02-29 15:15:00,148.73,148.8,148.73,148.75,6488.0,146.3695,146.4384,146.3695,146.3892,6488.0
2024-02-29 15:20:00,148.76,148.83,148.75,148.79,8911.0,146.399,146.4679,146.3892,146.4285,8911.0
2024-02-29 15:25:00,148.79,148.85,148.76,148.81,5634.0,146.4285,146.4876,146.399,146.4482,5634.0
2024-02-29 15:30:00,148.82,149.06,148.82,149.05,6395.0,146.4581,146.6943,146.4581,146.6844,6395.0
2024-02-29 15:35:00,149.08,149.14,149.01,149.13,6002.0,146.7139,146.773,146.645,146.7631,6002.0
2024-02-29 15:40:00,149.19,149.53,149.17,149.53,21978.0,146.8222,147.1568,146.8025,147.1568,21978.0
2024-02-29 15:45:00,149.53,149.56,149.37,149.46,12375.0,147.1568,147.1863,146.9993,147.0879,12375.0
2024-02-29 15:50:00,149.48,149.49,149.13,149.27,51820.0,147.1076,147.1174,146.7631,146.9009,51820.0
2024-02-29 15:55:00,149.23,149.27,148.91,148.91,220570.0,146.8616,146.9009,146.5466,146.5466,220570.0
2024-03-01 09:30:00,148.7,148.91,148.4,148.61,16110.0,146.34,146.5466,146.0447,146.2514,16110.0
2024-03-01 09:35:00,148.54,149.1,148.35,149.03,8992.0,146.1825,146.7336,145.9955,146.6647,8992.0
2024-03-01 09:40:00,149.02,149.65,148.94,149.65,9317.0,146.6549,147.2749,146.5762,147.2749,9317.0
2024-03-01 09:45:00,149.6,149.67,149.45,149.64,5325.0,147.2257,147.2946,147.0781,147.2651,5325.0
2024-03-01 09:50:00,149.62,149.7,149.45,149.49,10026.0,147.2454,147.3241,147.0781,147.1174,10026.0
2024-03-01 09:55:00,149.44,149.51,149.33,149.49,7983.0,147.0682,147.1371,146.96,147.1174,7983.0
2024-03-01 10:00:00,149.59,149.94,149.56,149.74,10013.0,147.2158,147.5603,147.1863,147.3635,10013.0
2024-03-01 10:05:00,149.7,149.89,149.62,149.74,5490.0,147.3241,147.5111,147.2454,147.3635,5490.0
2024-03-01 10:10:00,149.7,149.73,149.44,149.44,3389.0,147.3241,147.3536,147.0682,147.0682,3389.0
2024-03-01 10:15:00,149.47,149.54,149.3,149.39,5400.0,147.0977,147.1666,146.9304,147.019,5400.0
2024-03-01 10:20:00,149.39,149.42,149.24,149.3,6834.0,147.019,147.0485,146.8714,146.9304,6834.0
2024-03-01 10:25:00,149.34,149.54,149.32,149.54,4274.0,146.9698,147.1666,146.9501,147.1666,4274.0
2024-03-01 10:30:00,149.54,149.56,149.17,149.22,4801.0,147.1666,147.1863,146.8025,146.8517,4801.0
2024-03-01 10:35:00,149.11,149.23,149.02,149.2,3612.0,146.7435,146.8616,146.6549,146.832,3612.0
2024-03-01 10:40:00,149.25,149.46,149.25,149.4,3251.0,146.8812,147.0879,146.8812,147.0289,3251.0
2024-03-01 10:45:00,149.45,149.66,149.44,149.59,4839.0,147.0781,147.2847,147.0682,147.2158,4839.0
2024-03-01 10:50:00,149.6,149.89,149.6,149.87,4016.0,147.2257,147.5111,147.2257,147.4914,4016.0
2024-03-01 10:55:00,149.9,149.91,149.77,149.77,3654.0,147.5209,147.5308,147.393,147.393,3654.0
2024-03-01 11:00:00,149.87,149.93,149.84,149.92,5971.0,147.4914,147.5504,147.4619,147.5406,5971.0
2024-03-01 11:05:00,149.9,150.06,149.9,149.92,5076.0,147.5209,147.6784,147.5209,147.5406,5076.0
2024-03-01 11:10:00,149.91,149.91,149.52,149.52,6803.0,147.5308,147.5308,147.147,147.147,6803.0
2024-03-01 11:15:00,149.53,149.57,149.37,149.44,9501.0,147.1568,147.1962,146.9993,147.0682,9501.0
2024-03-01 11:20:00,149.48,149.49,149.31,149.34,8276.0,147.1076,147.1174,146.9403,146.9698,8276.0
2024-03-01 11:25:00,149.36,149.38,149.16,149.16,6248.0,146.9895,147.0092,146.7927,146.7927,6248.0
2024-03-01 11:30:00,149.16,149.23,149.06,149.09,7529.0,146.7927,146.8616,146.6943,146.7238,7529.0
2024-03-01 11:35:00,149.07,149.31,148.97,149.31,7068.0,146.7041,146.9403,146.6057,146.9403,7068.0
2024-03-01 11:40:00,149.31,149.33,149.21,149.25,4550.0,146.9403,146.96,146.8419,146.8812,4550.0
2024-03-01 11:45:00,149.22,149.3,149.18,149.26,6751.0,146.8517,146.9304,146.8124,146.8911,6751.0
2024-03-01 11:50:00,149.29,149.31,149.26,149.29,3538.0,146.9206,146.9403,146.8911,146.9206,3538.0
2024-03-01 11:55:00,149.28,149.38,149.26,149.33,5451.0,146.9108,147.0092,146.8911,146.96,5451.0
2024-03-01 12:00:00,149.33,149.35,149.16,149.33,7320.0,146.96,146.9797,146.7927,146.96,7320.0
2024-03-01 12:05:00,149.33,149.34,149.3,149.31,3138.0,146.96,146.9698,146.9304,146.9403,3138.0
2024-03-01 12:10:00,149.28,149.37,149.28,149.33,3608.0,146.9108,146.9993,146.9108,146.96,3608.0
2024-03-01 12:15:00,149.29,149.36,149.28,149.35,3646.0,146.9206,146.9895,146.9108,146.9797,3646.0
2024-03-01 12:20:00,149.36,149.52,149.33,149.52,3000.0,146.9895,147.147,146.96,147.147,3000.0
2024-03-01 12:25:00,149.48,149.57,149.45,149.53,8534.0,147.1076,147.1962,147.0781,147.1568,8534.0
2024-03-01 12:30:00,149.53,149.55,149.37,149.44,5120.0,147.1568,147.1765,146.9993,147.0682,5120.0
2024-03-01 12:35:00,149.43,149.55,149.42,149.44,3256.0,147.0584,147.1765,147.0485,147.0682,3256.0
2024-03-01 12:40:00,149.41,149.41,149.25,149.29,5248.0,147.0387,147.0387,146.8812,146.9206,5248.0
2024-03-01 12:45:00,149.29,149.4,149.27,149.39,6130.0,146.9206,147.0289,146.9009,147.019,6130.0
2024-03-01 12:50:00,149.4,149.49,149.4,149.48,3056.0,147.0289,147.1174,147.0289,147.1076,3056.0
2024-03-01 12:55:00,149.5,149.54,149.45,149.54,5700.0,147.1273,147.1666,147.0781,147.1666,5700.0
2024-03-01 13:00:00,149.52,149.57,149.42,149.5,4300.0,147.147,147.1962,147.0485,147.1273,4300.0
2024-03-01 13:05:00,149.48,149.69,149.47,149.62,6867.0,147.1076,147.3143,147.0977,147.2454,6867.0
2024-03-01 13:10:00,149.66,149.73,149.61,149.61,3400.0,147.2847,147.3536,147.2355,147.2355,3400.0
2024-03-01 13:15:00,149.62,149.64,149.53,149.54,1656.0,147.2454,147.2651,147.1568,147.1666,1656.0
2024-03-01 13:20:00,149.56,149.61,149.54,149.59,17125.0,147.1863,147.2355,147.1666,147.2158,17125.0
2024-03-01 13:25:00,149.58,149.62,149.44,149.46,7088.0,147.206,147.2454,147.0682,147.0879,7088.0
2024-03-01 13:30:00,149.46,149.49,149.31,149.34,3956.0,147.0879,147.1174,146.9403,146.9698,3956.0
2024-03-01 13:35:00,149.36,149.43,149.35,149.42,4233.0,146.9895,147.0584,146.9797,147.0485,4233.0
2024-03-01 13:40:00,149.44,149.44,149.35,149.38,4550.0,147.0682,147.0682,146.9797,147.0092,4550.0
2024-03-01 13:45:00,149.41,149.42,149.3,149.34,6628.0,147.0387,147.0485,146.9304,146.9698,6628.0
2024-03-01 13:50:00,149.33,149.4,149.33,149.39,2222.0,146.96,147.0289,146.96,147.019,2222.0
2024-03-01 13:55:00,149.39,149.56,149.39,149.54,6157.0,147.019,147.1863,147.019,147.1666,6157.0
2024-03-01 14:00:00,149.55,149.69,149.54,149.69,16940.0,147.1765,147.3143,147.1666,147.3143,16940.0
2024-03-01 14:05:00,149.7,149.75,149.59,149.64,6149.0,147.3241,147.3733,147.2158,147.2651,6149.0
2024-03-01 14:10:00,149.64,149.69,149.56,149.59,3919.0,147.2651,147.3143,147.1863,147.2158,3919.0
2024-03-01 14:15:00,149.6,149.61,149.45,149.47,4975.0,147.2257,147.2355,147.0781,147.0977,4975.0
2024-03-01 14:20:00,149.5,149.56,149.45,149.5,5162.0,147.1273,147.1863,147.0781,147.1273,5162.0
2024-03-01 14:25:00,149.52,149.65,149.51,149.63,4581.0,147.147,147.2749,147.1371,147.2552,4581.0
2024-03-01 14:30:00,149.64,149.67,149.45,149.45,4215.0,147.2651,147.2946,147.0781,147.0781,4215.0
2024-03-01 14:35:00,149.43,149.49,149.41,149.41,2320.0,147.0584,147.1174,147.0387,147.0387,2320.0
2024-03-01 14:40:00,149.41,149.49,149.4,149.49,4700.0,147.0387,147.1174,147.0289,147.1174,4700.0
2024-03-01 14:45:00,149.49,149.6,149.45,149.59,6636.0,147.1174,147.2257,147.0781,147.2158,6636.0
2024-03-01 14:50:00,149.59,149.63,149.55,149.63,4995.0,147.2158,147.2552,147.1765,147.2552,4995.0
2024-03-01 14:55:00,149.64,149.69,149.64,149.67,3912.0,147.2651,147.3143,147.2651,147.2946,3912.0
2024-03-01 15:00:00,149.66,149.78,149.63,149.73,7099.0,147.2847,147.4028,147.2552,147.3536,7099.0
2024-03-01 15:05:00,149.74,149.74,149.57,149.63,10270.0,147.3635,147.3635,147.1962,147.2552,10270.0
2024-03-01 15:10:00,149.65,149.75,149.63,149.72,6248.0,147.2749,147.3733,147.2552,147.3438,6248.0
2024-03-01 15:15:00,149.72,149.77,149.68,149.74,5707.0,147.3438,147.393,147.3044,147.3635,5707.0
2024-03-01 15:20:00,149.76,149.96,149.72,149.94,11024.0,147.3831,147.58,147.3438,147.5603,11024.0
2024-03-01 15:25:00,149.92,150.01,149.92,150.01,11687.0,147.5406,147.6292,147.5406,147.6292,11687.0
2024-03-01 15:30:00,150.0,150.1,149.98,150.09,16523.0,147.6193,147.7178,147.5997,147.7079,16523.0
2024-03-01 15:35:00,150.08,150.1,149.95,149.97,23482.0,147.6981,147.7178,147.5701,147.5898,23482.0
2024-03-01 15:40:00,149.96,150.0,149.85,149.93,10863.0,147.58,147.6193,147.4717,147.5504,10863.0
2024-03-01 15:45:00,149.91,149.98,149.87,149.9,14803.0,147.5308,147.5997,147.4914,147.5209,14803.0
2024-03-01 15:50:00,149.88,149.95,149.75,149.86,30750.0,147.5012,147.5701,147.3733,147.4816,30750.0
2024-03-01 15:55:00,149.84,149.9,149.62,149.64,97798.0,147.4619,147.5209,147.2454,147.2651,97798.0
2024-03-04 09:30:00,150.58,150.92,149.87,149.87,34724.0,148.1901,148.5247,147.4914,147.4914,34724.0
2024-03-04 09:35:00,149.91,150.05,149.52,149.62,13347.0,147.5308,147.6685,147.147,147.2454,13347.0
2024-03-04 09:40:00,149.6,150.01,149.57,149.82,10085.0,147.2257,147.6292,147.1962,147.4422,10085.0
2024-03-04 09:45:00,149.8,150.05,149.69,149.81,17939.0,147.4225,147.6685,147.3143,147.4324,17939.0
2024-03-04 09:50:00,149.85,150.14,149.67,149.92,30706.0,147.4717,147.7571,147.2946,147.5406,30706.0
2024-03-04 09:55:00,149.88,150.04,149.68,149.91,13319.0,147.5012,147.6587,147.3044,147.5308,13319.0
2024-03-04 10:00:00,150.02,150.08,149.9,149.92,10111.0,147.639,147.6981,147.5209,147.5406,10111.0
2024-03-04 10:05:00,149.93,150.09,149.92,150.0,8921.0,147.5504,147.7079,147.5406,147.6193,8921.0
2024-03-04 10:10:00,150.0,150.03,149.62,149.72,25798.0,147.6193,147.6489,147.2454,147.3438,25798.0
2024-03-04 10:15:00,149.72,150.05,149.71,149.93,19004.0,147.3438,147.6685,147.3339,147.5504,19004.0
2024-03-04 10:20:00,149.93,149.98,149.62,149.65,11672.0,147.5504,147.5997,147.2454,147.2749,11672.0
2024-03-04 10:25:00,149.65,149.78,149.63,149.69,6067.0,147.2749,147.4028,147.2552,147.3143,6067.0
2024-03-04 10:30:00,149.69,149.77,149.65,149.72,6791.0,147.3143,147.393,147.2749,147.3438,6791.0
2024-03-04 10:35:00,149.72,149.72,149.35,149.35,5548.0,147.3438,147.3438,146.9797,146.9797,5548.0
2024-03-04 10:40:00,149.38,149.54,149.32,149.47,11028.0,147.0092,147.1666,146.9501,147.0977,11028.0
2024-03-04 10:45:00,149.46,149.48,149.38,149.41,10044.0,147.0879,147.1076,147.0092,147.0387,10044.0
2024-03-04 10:50:00,149.35,149.44,149.3,149.4,10103.0,146.9797,147.0682,146.9304,147.0289,10103.0
2024-03-04 10:55:00,149.35,149.56,149.33,149.48,4825.0,146.9797,147.1863,146.96,147.1076,4825.0
2024-03-04 11:00:00,149.51,149.57,149.45,149.55,4605.0,147.1371,147.1962,147.0781,147.1765,4605.0
2024-03-04 11:05:00,149.54,149.55,149.32,149.49,19126.0,147.1666,147.1765,146.9501,147.1174,19126.0
2024-03-04 11:10:00,149.5,149.5,149.3,149.38,16111.0,147.1273,147.1273,146.9304,147.0092,16111.0
2024-03-04 11:15:00,149.38,149.67,149.3,149.54,14321.0,147.0092,147.2946,146.9304,147.1666,14321.0
2024-03-04 11:20:00,149.52,149.55,149.39,149.39,9454.0,147.147,147.1765,147.019,147.019,9454.0
2024-03-04 11:25:00,149.37,149.49,149.35,149.46,27633.0,146.9993,147.1174,146.9797,147.0879,27633.0
2024-03-04 11:30:00,149.46,149.79,149.46,149.76,17604.0,147.0879,147.4127,147.0879,147.3831,17604.0
2024-03-04 11:35:00,149.78,150.01,149.71,150.01,9775.0,147.4028,147.6292,147.3339,147.6292,9775.0
2024-03-04 11:40:00,150.0,150.12,149.95,150.08,8999.0,147.6193,147.7374,147.5701,147.6981,8999.0
2024-03-04 11:45:00,150.04,150.11,150.0,150.07,4970.0,147.6587,147.7276,147.6193,147.6882,4970.0
2024-03-04 11:50:00,150.1,150.21,149.98,150.21,6113.0,147.7178,147.826,147.5997,147.826,6113.0
2024-03-04 11:55:00,150.21,150.25,150.02,150.12,6712.0,147.826,147.8654,147.639,147.7374,6712.0
2024-03-04 12:00:00,150.09,150.12,149.96,149.98,2903.0,147.7079,147.7374,147.58,147.5997,2903.0
2024-03-04 12:05:00,149.99,150.05,149.94,150.03,5062.0,147.6095,147.6685,147.5603,147.6489,5062.0
2024-03-04 12:10:00,150.03,150.04,149.94,150.0,3368.0,147.6489,147.6587,147.5603,147.6193,3368.0
2024-03-04 12:15:00,150.0,150.07,149.88,150.07,7996.0,147.6193,147.6882,147.5012,147.6882,7996.0
2024-03-04 12:20:00,150.06,150.13,150.03,150.08,3712.0,147.6784,147.7473,147.6489,147.6981,3712.0
2024-03-04 12:25:00,150.08,150.15,150.07,150.14,7800.0,147.6981,147.767,147.6882,147.7571,7800.0
2024-03-04 12:30:00,150.14,150.33,150.12,150.31,5555.0,147.7571,147.9441,147.7374,147.9244,5555.0
2024-03-04 12:35:00,150.32,150.34,150.22,150.23,6332.0,147.9343,147.9539,147.8358,147.8457,6332.0
2024-03-04 12:40:00,150.27,150.34,150.21,150.21,7576.0,147.8851,147.9539,147.826,147.826,7576.0
2024-03-04 12:45:00,150.22,150.26,150.17,150.19,3687.0,147.8358,147.8752,147.7866,147.8063,3687.0
2024-03-04 12:50:00,150.22,150.32,150.2,150.29,5232.0,147.8358,147.9343,147.8162,147.9047,5232.0
2024-03-04 12:55:00,150.27,150.28,150.18,150.19,3737.0,147.8851,147.8949,147.7965,147.8063,3737.0
2024-03-04 13:00:00,150.18,150.23,150.1,150.21,3931.0,147.7965,147.8457,147.7178,147.826,3931.0
2024-03-04 13:05:00,150.24,150.24,150.17,150.2,2139.0,147.8555,147.8555,147.7866,147.8162,2139.0
2024-03-04 13:10:00,150.19,150.26,150.1,150.11,8483.0,147.8063,147.8752,147.7178,147.7276,8483.0
2024-03-04 13:15:00,150.12,150.22,150.09,150.12,4169.0,147.7374,147.8358,147.7079,147.7374,4169.0
2024-03-04 13:20:00,150.12,150.17,150.05,150.05,3127.0,147.7374,147.7866,147.6685,147.6685,3127.0
2024-03-04 13:25:00,150.05,150.27,150.05,150.23,25573.0,147.6685,147.8851,147.6685,147.8457,25573.0
2024-03-04 13:30:00,150.22,150.26,150.16,150.24,11444.0,147.8358,147.8752,147.7768,147.8555,11444.0
2024-03-04 13:35:00,150.25,150.26,150.21,150.24,8204.0,147.8654,147.8752,147.826,147.8555,8204.0
2024-03-04 13:40:00,150.25,150.41,150.24,150.38,14589.0,147.8654,148.0228,147.8555,147.9933,14589.0
2024-03-04 13:45:00,150.36,150.36,150.2,150.27,9889.0,147.9736,147.9736,147.8162,147.8851,9889.0
2024-03-04 13:50:00,150.26,150.26,150.13,150.17,4114.0,147.8752,147.8752,147.7473,147.7866,4114.0
2024-03-04 13:55:00,150.14,150.28,150.13,150.24,5427.0,147.7571,147.8949,147.7473,147.8555,5427.0
2024-03-04 14:00:00,150.25,150.33,150.23,150.23,4006.0,147.8654,147.9441,147.8457,147.8457,4006.0
2024-03-04 14:05:00,150.23,150.34,150.2,150.34,3675.0,147.8457,147.9539,147.8162,147.9539,3675.0
2024-03-04 14:10:00,150.34,150.35,150.22,150.25,6319.0,147.9539,147.9638,147.8358,147.8654,6319.0
2024-03-04 14:15:00,150.25,150.28,150.19,150.19,4626.0,147.8654,147.8949,147.8063,147.8063,4626.0
2024-03-04 14:20:00,150.19,150.3,150.18,150.3,4183.0,147.8063,147.9146,147.7965,147.9146,4183.0
2024-03-04 14:25:00,150.31,150.32,150.24,150.3,6202.0,147.9244,147.9343,147.8555,147.9146,6202.0
2024-03-04 14:30:00,150.27,150.39,150.26,150.39,8240.0,147.8851,148.0031,147.8752,148.0031,8240.0
2024-03-04 14:35:00,150.4,150.53,150.32,150.5,13853.0,148.013,148.1409,147.9343,148.1114,13853.0
2024-03-04 14:40:00,150.45,150.51,150.33,150.36,7733.0,148.0622,148.1212,147.9441,147.9736,7733.0
2024-03-04 14:45:00,150.34,150.41,150.3,150.38,7008.0,147.9539,148.0228,147.9146,147.9933,7008.0
2024-03-04 14:50:00,150.4,150.43,150.38,150.4,10353.0,148.013,148.0425,147.9933,148.013,10353.0
2024-03-04 14:55:00,150.39,150.45,150.36,150.4,7033.0,148.0031,148.0622,147.9736,148.013,7033.0
2024-03-04 15:00:00,150.4,150.47,150.32,150.32,7044.0,148.013,148.0819,147.9343,147.9343,7044.0
2024-03-04 15:05:00,150.3,150.33,150.19,150.26,7713.0,147.9146,147.9441,147.8063,147.8752,7713.0
2024-03-04 15:10:00,150.29,150.3,150.15,150.15,10422.0,147.9047,147.9146,147.767,147.767,10422.0
2024-03-04 15:15:00,150.16,150.27,150.11,150.19,8673.0,147.7768,147.8851,147.7276,147.8063,8673.0
2024-03-04 15:20:00,150.17,150.31,150.17,150.31,16587.0,147.7866,147.9244,147.7866,147.9244,16587.0
2024-03-04 15:25:00,150.32,150.4,150.25,150.27,21138.0,147.9343,148.013,147.8654,147.8851,21138.0
2024-03-04 15:30:00,150.28,150.47,150.26,150.42,41719.0,147.8949,148.0819,147.8752,148.0327,41719.0
2024-03-04 15:35:00,150.42,150.43,150.34,150.42,15354.0,148.0327,148.0425,147.9539,148.0327,15354.0
2024-03-04 15:40:00,150.41,150.48,150.27,150.36,25014.0,148.0228,148.0917,147.8851,147.9736,25014.0
2024-03-04 15:45:00,150.35,150.42,150.25,150.31,25113.0,147.9638,148.0327,147.8654,147.9244,25113.0
2024-03-04 15:50:00,150.33,150.57,150.19,150.55,73109.0,147.9441,148.1803,147.8063,148.1606,73109.0
2024-03-04 15:55:00,150.44,150.55,149.94,149.96,246400.0,148.0524,148.1606,147.5603,147.58,246400.0
2024-03-05 09:30:00,150.16,150.63,148.75,148.78,51967.0,147.7768,148.2393,146.3892,146.4187,51967.0
2024-03-05 09:35:00,148.69,149.15,148.28,149.15,37593.0,146.3301,146.7828,145.9266,146.7828,37593.0
2024-03-05 09:40:00,149.16,149.24,148.32,148.96,44032.0,146.7927,146.8714,145.966,146.5958,44032.0
2024-03-05 09:45:00,148.93,149.56,148.78,149.56,63150.0,146.5663,147.1863,146.4187,147.1863,63150.0
2024-03-05 09:50:00,149.55,150.02,149.54,149.75,39963.0,147.1765,147.639,147.1666,147.3733,39963.0
2024-03-05 09:55:00,149.82,149.96,149.66,149.96,35473.0,147.4422,147.58,147.2847,147.58,35473.0
2024-03-05 10:00:00,150.06,150.31,149.79,149.81,21690.0,147.6784,147.9244,147.4127,147.4324,21690.0
2024-03-05 10:05:00,149.8,149.93,149.45,149.55,21596.0,147.4225,147.5504,147.0781,147.1765,21596.0
2024-03-05 10:10:00,149.56,149.73,149.33,149.37,15699.0,147.1863,147.3536,146.96,146.9993,15699.0
2024-03-05 10:15:00,149.34,149.59,149.29,149.44,19136.0,146.9698,147.2158,146.9206,147.0682,19136.0
2024-03-05 10:20:00,149.42,149.61,149.22,149.27,12783.0,147.0485,147.2355,146.8517,146.9009,12783.0
2024-03-05 10:25:00,149.22,149.38,149.22,149.33,12021.0,146.8517,147.0092,146.8517,146.96,12021.0
2024-03-05 10:30:00,149.39,149.61,149.21,149.52,16268.0,147.019,147.2355,146.8419,147.147,16268.0
2024-03-05 10:35:00,149.5,149.52,149.24,149.39,10507.0,147.1273,147.147,146.8714,147.019,10507.0
2024-03-05 10:40:00,149.37,149.55,149.3,149.45,16161.0,146.9993,147.1765,146.9304,147.0781,16161.0
2024-03-05 10:45:00,149.47,149.51,149.31,149.31,9073.0,147.0977,147.1371,146.9403,146.9403,9073.0
2024-03-05 10:50:00,149.3,149.43,149.3,149.34,7549.0,146.9304,147.0584,146.9304,146.9698,7549.0
2024-03-05 10:55:00,149.32,149.42,149.27,149.34,9377.0,146.9501,147.0485,146.9009,146.9698,9377.0
2024-03-05 11:00:00,149.33,149.39,149.25,149.32,7909.0,146.96,147.019,146.8812,146.9501,7909.0
2024-03-05 11:05:00,149.32,149.37,149.17,149.28,9513.0,146.9501,146.9993,146.8025,146.9108,9513.0
2024-03-05 11:10:00,149.31,149.37,149.12,149.15,15601.0,146.9403,146.9993,146.7533,146.7828,15601.0
2024-03-05 11:15:00,149.16,149.39,149.15,149.34,6379.0,146.7927,147.019,146.7828,146.9698,6379.0
2024-03-05 11:20:00,149.38,149.38,149.16,149.24,4904.0,147.0092,147.0092,146.7927,146.8714,4904.0
2024-03-05 11:25:00,149.25,149.28,149.08,149.22,12206.0,146.8812,146.9108,146.7139,146.8517,12206.0
2024-03-05 11:30:00,149.2,149.22,149.04,149.12,9408.0,146.832,146.8517,146.6746,146.7533,9408.0
2024-03-05 11:35:00,149.14,149.18,149.06,149.1,6593.0,146.773,146.8124,146.6943,146.7336,6593.0
2024-03-05 11:40:00,149.11,149.22,148.92,148.92,52252.0,146.7435,146.8517,146.5565,146.5565,52252.0
2024-03-05 11:45:00,148.9,148.9,148.67,148.88,12038.0,146.5368,146.5368,146.3104,146.5171,12038.0
2024-03-05 11:50:00,148.82,148.82,148.54,148.61,10332.0,146.4581,146.4581,146.1825,146.2514,10332.0
2024-03-05 11:55:00,148.58,148.7,148.49,148.69,10203.0,146.2219,146.34,146.1333,146.3301,10203.0
2024-03-05 12:00:00,148.69,149.14,148.68,148.97,21828.0,146.3301,146.773,146.3203,146.6057,21828.0
2024-03-05 12:05:00,148.98,149.15,148.91,148.99,9404.0,146.6155,146.7828,146.5466,146.6254,9404.0
2024-03-05 12:10:00,149.0,149.06,148.93,149.03,5524.0,146.6352,146.6943,146.5663,146.6647,5524.0
2024-03-05 12:15:00,149.03,149.27,148.99,149.27,11354.0,146.6647,146.9009,146.6254,146.9009,11354.0
2024-03-05 12:20:00,149.27,149.27,149.12,149.21,4704.0,146.9009,146.9009,146.7533,146.8419,4704.0
2024-03-05 12:25:00,149.22,149.22,149.07,149.2,6361.0,146.8517,146.8517,146.7041,146.832,6361.0
2024-03-05 12:30:00,149.16,149.22,149.08,149.13,10205.0,146.7927,146.8517,146.7139,146.7631,10205.0
2024-03-05 12:35:00,149.16,149.23,149.07,149.13,7105.0,146.7927,146.8616,146.7041,146.7631,7105.0
2024-03-05 12:40:00,149.07,149.17,149.03,149.17,8637.0,146.7041,146.8025,146.6647,146.8025,8637.0
2024-03-05 12:45:00,149.17,149.17,148.99,149.01,18231.0,146.8025,146.8025,146.6254,146.645,18231.0
2024-03-05 12:50:00,149.03,149.06,148.92,149.0,12978.0,146.6647,146.6943,146.5565,146.6352,12978.0
2024-03-05 12:55:00,149.04,149.14,148.92,148.97,10720.0,146.6746,146.773,146.5565,146.6057,10720.0
2024-03-05 13:00:00,148.96,149.01,148.88,148.94,13572.0,146.5958,146.645,146.5171,146.5762,13572.0
2024-03-05 13:05:00,148.96,149.01,148.91,148.97,12716.0,146.5958,146.645,146.5466,146.6057,12716.0
2024-03-05 13:10:00,148.94,149.02,148.84,148.88,15039.0,146.5762,146.6549,146.4777,146.5171,15039.0
2024-03-05 13:15:00,148.88,148.88,148.76,148.79,6858.0,146.5171,146.5171,146.399,146.4285,6858.0
2024-03-05 13:20:00,148.81,148.92,148.71,148.84,12911.0,146.4482,146.5565,146.3498,146.4777,12911.0
2024-03-05 13:25:00,148.8,148.95,148.78,148.88,7955.0,146.4384,146.586,146.4187,146.5171,7955.0
2024-03-05 13:30:00,148.87,149.03,148.8,148.98,13675.0,146.5073,146.6647,146.4384,146.6155,13675.0
2024-03-05 13:35:00,148.99,149.0,148.9,148.93,7904.0,146.6254,146.6352,146.5368,146.5663,7904.0
2024-03-05 13:40:00,148.94,148.95,148.86,148.86,11350.0,146.5762,146.586,146.4974,146.4974,11350.0
2024-03-05 13:45:00,148.85,148.86,148.68,148.7,13777.0,146.4876,146.4974,146.3203,146.34,13777.0
2024-03-05 13:50:00,148.69,148.83,148.63,148.83,7775.0,146.3301,146.4679,146.2711,146.4679,7775.0
2024-03-05 13:55:00,148.84,148.93,148.65,148.71,12383.0,146.4777,146.5663,146.2908,146.3498,12383.0
2024-03-05 14:00:00,148.7,148.9,148.7,148.87,10773.0,146.34,146.5368,146.34,146.5073,10773.0
2024-03-05 14:05:00,148.89,149.0,148.86,148.94,9684.0,146.527,146.6352,146.4974,146.5762,9684.0
2024-03-05 14:10:00,148.9,149.15,148.9,149.08,10103.0,146.5368,146.7828,146.5368,146.7139,10103.0
2024-03-05 14:15:00,149.07,149.16,149.01,149.06,10829.0,146.7041,146.7927,146.645,146.6943,10829.0
2024-03-05 14:20:00,149.04,149.06,148.94,148.97,9475.0,146.6746,146.6943,146.5762,146.6057,9475.0
2024-03-05 14:25:00,148.94,148.98,148.89,148.94,8596.0,146.5762,146.6155,146.527,146.5762,8596.0
2024-03-05 14:30:00,148.96,148.96,148.77,148.92,9500.0,146.5958,146.5958,146.4089,146.5565,9500.0
2024-03-05 14:35:00,148.94,148.97,148.86,148.91,9386.0,146.5762,146.6057,146.4974,146.5466,9386.0
2024-03-05 14:40:00,148.89,148.97,148.85,148.96,8772.0,146.527,146.6057,146.4876,146.5958,8772.0
2024-03-05 14:45:00,148.95,148.97,148.77,148.8,7178.0,146.586,146.6057,146.4089,146.4384,7178.0
2024-03-05 14:50:00,148.81,148.83,148.66,148.73,10365.0,146.4482,146.4679,146.3006,146.3695,10365.0
2024-03-05 14:55:00,148.7,148.75,148.63,148.65,11145.0,146.34,146.3892,146.2711,146.2908,11145.0
2024-03-05 15:00:00,148.63,148.64,148.54,148.64,12675.0,146.2711,146.2809,146.1825,146.2809,12675.0
2024-03-05 15:05:00,148.65,148.68,148.37,148.39,17970.0,146.2908,146.3203,146.0152,146.0349,17970.0
2024-03-05 15:10:00,148.39,148.47,148.27,148.45,29654.0,146.0349,146.1136,145.9168,146.0939,29654.0
2024-03-05 15:15:00,148.44,148.44,148.23,148.34,22518.0,146.0841,146.0841,145.8774,145.9857,22518.0
2024-03-05 15:20:00,148.36,148.45,148.2,148.38,33661.0,146.0054,146.0939,145.8479,146.025,33661.0
2024-03-05 15:25:00,148.37,148.51,148.3,148.32,25546.0,146.0152,146.153,145.9463,145.966,25546.0
2024-03-05 15:30:00,148.36,148.71,148.35,148.69,23027.0,146.0054,146.3498,145.9955,146.3301,23027.0
2024-03-05 15:35:00,148.69,149.0,148.68,148.78,58318.0,146.3301,146.6352,146.3203,146.4187,58318.0
2024-03-05 15:40:00,148.76,148.85,148.68,148.78,48442.0,146.399,146.4876,146.3203,146.4187,48442.0
2024-03-05 15:45:00,148.76,148.93,148.71,148.92,37552.0,146.399,146.5663,146.3498,146.5565,37552.0
2024-03-05 15:50:00,148.92,149.06,148.78,148.91,74690.0,146.5565,146.6943,146.4187,146.5466,74690.0
2024-03-05 15:55:00,148.9,149.24,148.84,149.21,156191.0,146.5368,146.8714,146.4777,146.8419,156191.0
2024-03-06 09:30:00,144.3,147.14,143.32,146.69,220749.0,142.0098,144.8047,141.0454,144.3619,220749.0
2024-03-06 09:35:00,146.69,146.82,145.68,145.84,79462.0,144.3619,144.4898,143.3679,143.5254,79462.0
2024-03-06 09:40:00,145.92,147.1,145.57,146.81,58462.0,143.6041,144.7654,143.2596,144.48,58462.0
2024-03-06 09:45:00,146.93,147.91,146.78,147.52,66854.0,144.5981,145.5625,144.4504,145.1787,66854.0
2024-03-06 09:50:00,147.63,148.04,147.32,148.04,35452.0,145.287,145.6904,144.9819,145.6904,35452.0
2024-03-06 09:55:00,148.05,148.53,147.84,147.9,90155.0,145.7003,146.1727,145.4936,145.5527,90155.0
2024-03-06 10:00:00,147.69,148.37,147.41,148.12,44782.0,145.346,146.0152,145.0704,145.7692,44782.0
2024-03-06 10:05:00,148.17,149.06,148.05,148.96,40682.0,145.8184,146.6943,145.7003,146.5958,40682.0
2024-03-06 10:10:00,148.93,149.25,148.7,149.14,52438.0,146.5663,146.8812,146.34,146.773,52438.0
2024-03-06 10:15:00,149.11,149.43,148.82,148.9,31289.0,146.7435,147.0584,146.4581,146.5368,31289.0
2024-03-06 10:20:00,148.81,149.15,148.74,148.8,24719.0,146.4482,146.7828,146.3793,146.4384,24719.0
2024-03-06 10:25:00,148.9,148.9,147.62,147.73,38888.0,146.5368,146.5368,145.2771,145.3854,38888.0
2024-03-06 10:30:00,147.75,148.89,147.71,148.86,31863.0,145.405,146.527,145.3657,146.4974,31863.0
2024-03-06 10:35:00,148.85,148.93,148.4,148.7,14335.0,146.4876,146.5663,146.0447,146.34,14335.0
2024-03-06 10:40:00,148.63,148.85,148.44,148.64,19524.0,146.2711,146.4876,146.0841,146.2809,19524.0
2024-03-06 10:45:00,148.64,148.79,148.37,148.78,21551.0,146.2809,146.4285,146.0152,146.4187,21551.0
2024-03-06 10:50:00,148.75,149.24,148.65,149.24,20735.0,146.3892,146.8714,146.2908,146.8714,20735.0
2024-03-06 10:55:00,149.26,149.48,149.0,149.38,24943.0,146.8911,147.1076,146.6352,147.0092,24943.0
2024-03-06 11:00:00,149.24,149.52,149.15,149.29,21873.0,146.8714,147.147,146.7828,146.9206,21873.0
2024-03-06 11:05:00,149.26,149.27,148.64,148.65,16836.0,146.8911,146.9009,146.2809,146.2908,16836.0
2024-03-06 11:10:00,148.71,148.98,148.6,148.64,12296.0,146.3498,146.6155,146.2416,146.2809,12296.0
2024-03-06 11:15:00,148.69,148.92,148.65,148.89,10807.0,146.3301,146.5565,146.2908,146.527,10807.0
2024-03-06 11:20:00,148.95,149.13,148.81,149.09,9632.0,146.586,146.7631,146.4482,146.7238,9632.0
2024-03-06 11:25:00,149.09,149.17,148.93,149.09,13973.0,146.7238,146.8025,146.5663,146.7238,13973.0
2024-03-06 11:30:00,149.09,149.12,148.87,149.06,18847.0,146.7238,146.7533,146.5073,146.6943,18847.0
2024-03-06 11:35:00,149.12,149.19,148.96,149.19,13731.0,146.7533,146.8222,146.5958,146.8222,13731.0
2024-03-06 11:40:00,149.16,149.24,149.06,149.19,10275.0,146.7927,146.8714,146.6943,146.8222,10275.0
2024-03-06 11:45:00,149.19,149.21,149.0,149.03,7717.0,146.8222,146.8419,146.6352,146.6647,7717.0
2024-03-06 11:50:00,149.03,149.2,148.98,149.01,13760.0,146.6647,146.832,146.6155,146.645,13760.0
2024-03-06 11:55:00,149.03,149.33,149.03,149.16,13315.0,146.6647,146.96,146.6647,146.7927,13315.0
2024-03-06 12:00:00,149.13,149.55,149.07,149.55,14060.0,146.7631,147.1765,146.7041,147.1765,14060.0
2024-03-06 12:05:00,149.55,149.75,149.44,149.72,17995.0,147.1765,147.3733,147.0682,147.3438,17995.0
2024-03-06 12:10:00,149.74,149.9,149.41,149.41,21842.0,147.3635,147.5209,147.0387,147.0387,21842.0
2024-03-06 12:15:00,149.37,149.45,148.94,149.01,22280.0,146.9993,147.0781,146.5762,146.645,22280.0
2024-03-06 12:20:00,149.01,149.1,148.82,149.06,14072.0,146.645,146.7336,146.4581,146.6943,14072.0
2024-03-06 12:25:00,149.05,149.06,148.83,148.93,9179.0,146.6844,146.6943,146.4679,146.5663,9179.0
2024-03-06 12:30:00,148.94,149.0,148.44,148.5,13236.0,146.5762,146.6352,146.0841,146.1431,13236.0
2024-03-06 12:35:00,148.54,148.68,148.42,148.5,13367.0,146.1825,146.3203,146.0644,146.1431,13367.0
2024-03-06 12:40:00,148.46,148.53,148.27,148.42,12997.0,146.1038,146.1727,145.9168,146.0644,12997.0
2024-03-06 12:45:00,148.43,148.45,147.92,148.17,13237.0,146.0743,146.0939,145.5723,145.8184,13237.0
2024-03-06 12:50:00,148.2,148.34,148.17,148.22,22452.0,145.8479,145.9857,145.8184,145.8676,22452.0
2024-03-06 12:55:00,148.19,148.2,148.0,148.07,9541.0,145.8381,145.8479,145.6511,145.72,9541.0
2024-03-06 13:00:00,148.04,148.15,147.81,148.12,12115.0,145.6904,145.7987,145.4641,145.7692,12115.0
2024-03-06 13:05:00,148.11,148.11,147.85,147.88,8695.0,145.7593,145.7593,145.5035,145.533,8695.0
2024-03-06 13:10:00,147.93,148.14,147.93,148.07,11769.0,145.5822,145.7889,145.5822,145.72,11769.0
2024-03-06 13:15:00,148.08,148.2,148.02,148.2,10827.0,145.7298,145.8479,145.6708,145.8479,10827.0
2024-03-06 13:20:00,148.2,148.35,148.1,148.13,11780.0,145.8479,145.9955,145.7495,145.779,11780.0
2024-03-06 13:25:00,148.1,148.12,147.91,147.91,10573.0,145.7495,145.7692,145.5625,145.5625,10573.0
2024-03-06 13:30:00,147.88,147.89,147.32,147.35,22473.0,145.533,145.5428,144.9819,145.0114,22473.0
2024-03-06 13:35:00,147.33,147.4,147.09,147.4,22739.0,144.9917,145.0606,144.7555,145.0606,22739.0
2024-03-06 13:40:00,147.42,147.61,147.37,147.44,17281.0,145.0803,145.2673,145.0311,145.1,17281.0
2024-03-06 13:45:00,147.46,147.47,147.19,147.24,12753.0,145.1197,145.1295,144.8539,144.9031,12753.0
2024-03-06 13:50:00,147.22,147.51,147.15,147.35,27631.0,144.8835,145.1689,144.8146,145.0114,27631.0
2024-03-06 13:55:00,147.38,147.42,147.31,147.4,16620.0,145.0409,145.0803,144.972,145.0606,16620.0
2024-03-06 14:00:00,147.37,147.37,147.12,147.15,16745.0,145.0311,145.0311,144.785,144.8146,16745.0
2024-03-06 14:05:00,147.18,147.33,147.13,147.25,8407.0,144.8441,144.9917,144.7949,144.913,8407.0
2024-03-06 14:10:00,147.22,147.22,146.75,146.79,14615.0,144.8835,144.8835,144.4209,144.4603,14615.0
2024-03-06 14:15:00,146.75,146.8,146.62,146.76,15892.0,144.4209,144.4701,144.293,144.4308,15892.0
2024-03-06 14:20:00,146.76,147.23,146.76,147.17,22218.0,144.4308,144.8933,144.4308,144.8343,22218.0
2024-03-06 14:25:00,147.18,147.33,147.09,147.26,13691.0,144.8441,144.9917,144.7555,144.9228,13691.0
2024-03-06 14:30:00,147.27,147.44,147.24,147.44,29532.0,144.9327,145.1,144.9031,145.1,29532.0
2024-03-06 14:35:00,147.44,147.53,147.38,147.49,24352.0,145.1,145.1885,145.0409,145.1492,24352.0
2024-03-06 14:40:00,147.47,147.47,147.11,147.23,25176.0,145.1295,145.1295,144.7752,144.8933,25176.0
2024-03-06 14:45:00,147.23,147.33,147.03,147.19,25869.0,144.8933,144.9917,144.6965,144.8539,25869.0
2024-03-06 14:50:00,147.19,147.25,147.0,147.25,28392.0,144.8539,144.913,144.667,144.913,28392.0
2024-03-06 14:55:00,147.24,147.69,147.24,147.68,28801.0,144.9031,145.346,144.9031,145.3362,28801.0
2024-03-06 15:00:00,147.64,147.7,147.5,147.61,20632.0,145.2968,145.3558,145.159,145.2673,20632.0
2024-03-06 15:05:00,147.6,147.94,147.6,147.75,21853.0,145.2574,145.592,145.2574,145.405,21853.0
2024-03-06 15:10:00,147.72,147.8,147.45,147.49,33166.0,145.3755,145.4543,145.1098,145.1492,33166.0
2024-03-06 15:15:00,147.53,147.69,147.42,147.48,18342.0,145.1885,145.346,145.0803,145.1393,18342.0
2024-03-06 15:20:00,147.49,147.55,147.33,147.55,27437.0,145.1492,145.2082,144.9917,145.2082,27437.0
2024-03-06 15:25:00,147.55,147.86,147.55,147.84,24174.0,145.2082,145.5133,145.2082,145.4936,24174.0
2024-03-06 15:30:00,147.82,147.88,147.75,147.87,32132.0,145.4739,145.533,145.405,145.5231,32132.0
2024-03-06 15:35:00,147.87,147.99,147.77,147.97,33320.0,145.5231,145.6412,145.4247,145.6216,33320.0
2024-03-06 15:40:00,147.97,148.19,147.96,148.06,33272.0,145.6216,145.8381,145.6117,145.7101,33272.0
2024-03-06 15:45:00,148.07,148.21,148.0,148.02,36503.0,145.72,145.8577,145.6511,145.6708,36503.0
2024-03-06 15:50:00,148.01,148.08,147.87,148.0,77977.0,145.6609,145.7298,145.5231,145.6511,77977.0
2024-03-06 15:55:00,148.01,148.22,148.0,148.17,150794.0,145.6609,145.8676,145.6511,145.8184,150794.0
2024-03-07 09:30:00,149.45,150.0,149.41,149.71,44348.0,147.0781,147.6193,147.0387,147.3339,44348.0
2024-03-07 09:35:00,149.78,149.92,149.2,149.21,20632.0,147.4028,147.5406,146.832,146.8419,20632.0
2024-03-07 09:40:00,149.3,149.42,148.11,148.18,21134.0,146.9304,147.0485,145.7593,145.8282,21134.0
2024-03-07 09:45:00,148.2,148.37,148.0,148.15,12632.0,145.8479,146.0152,145.6511,145.7987,12632.0
2024-03-07 09:50:00,148.23,148.23,147.86,148.13,13658.0,145.8774,145.8774,145.5133,145.779,13658.0
2024-03-07 09:55:00,147.95,148.17,147.62,148.15,8409.0,145.6019,145.8184,145.2771,145.7987,8409.0
2024-03-07 10:00:00,148.15,148.26,147.9,147.9,6944.0,145.7987,145.907,145.5527,145.5527,6944.0
2024-03-07 10:05:00,147.99,148.24,147.97,147.97,6610.0,145.6412,145.8873,145.6216,145.6216,6610.0
2024-03-07 10:10:00,147.97,148.28,147.92,148.16,5603.0,145.6216,145.9266,145.5723,145.8085,5603.0
2024-03-07 10:15:00,148.11,148.24,147.78,147.94,7925.0,145.7593,145.8873,145.4346,145.592,7925.0
2024-03-07 10:20:00,147.95,148.05,147.68,147.8,13264.0,145.6019,145.7003,145.3362,145.4543,13264.0
2024-03-07 10:25:00,147.82,148.07,147.78,147.97,8037.0,145.4739,145.72,145.4346,145.6216,8037.0
2024-03-07 10:30:00,148.01,148.04,147.74,147.75,6405.0,145.6609,145.6904,145.3952,145.405,6405.0
2024-03-07 10:35:00,147.78,147.79,147.63,147.72,15731.0,145.4346,145.4444,145.287,145.3755,15731.0
2024-03-07 10:40:00,147.74,147.92,147.74,147.89,11613.0,145.3952,145.5723,145.3952,145.5428,11613.0
2024-03-07 10:45:00,147.91,147.99,147.83,147.98,6832.0,145.5625,145.6412,145.4838,145.6314,6832.0
2024-03-07 10:50:00,147.94,147.96,147.7,147.7,6863.0,145.592,145.6117,145.3558,145.3558,6863.0
2024-03-07 10:55:00,147.68,147.73,147.51,147.54,7845.0,145.3362,145.3854,145.1689,145.1984,7845.0
2024-03-07 11:00:00,147.53,147.56,147.41,147.52,10822.0,145.1885,145.2181,145.0704,145.1787,10822.0
2024-03-07 11:05:00,147.49,147.5,147.3,147.43,14448.0,145.1492,145.159,144.9622,145.0901,14448.0
2024-03-07 11:10:00,147.44,147.78,147.44,147.69,7828.0,145.1,145.4346,145.1,145.346,7828.0
2024-03-07 11:15:00,147.72,147.84,147.64,147.68,13852.0,145.3755,145.4936,145.2968,145.3362,13852.0
2024-03-07 11:20:00,147.71,147.74,147.63,147.63,4771.0,145.3657,145.3952,145.287,145.287,4771.0
2024-03-07 11:25:00,147.63,147.66,147.48,147.52,6436.0,145.287,145.3165,145.1393,145.1787,6436.0
2024-03-07 11:30:00,147.52,147.52,147.29,147.29,7160.0,145.1787,145.1787,144.9523,144.9523,7160.0
2024-03-07 11:35:00,147.25,147.27,147.01,147.04,6936.0,144.913,144.9327,144.6768,144.7063,6936.0
2024-03-07 11:40:00,147.04,147.08,146.86,146.93,10523.0,144.7063,144.7457,144.5292,144.5981,10523.0
2024-03-07 11:45:00,146.94,146.98,146.8,146.85,7021.0,144.6079,144.6473,144.4701,144.5193,7021.0
2024-03-07 11:50:00,146.87,147.02,146.86,147.02,8070.0,144.539,144.6866,144.5292,144.6866,8070.0
2024-03-07 11:55:00,147.0,147.0,146.77,146.84,8698.0,144.667,144.667,144.4406,144.5095,8698.0
2024-03-07 12:00:00,146.86,146.86,146.66,146.68,6432.0,144.5292,144.5292,144.3323,144.352,6432.0
2024-03-07 12:05:00,146.67,146.9,146.67,146.9,7134.0,144.3422,144.5685,144.3422,144.5685,7134.0
2024-03-07 12:10:00,146.88,146.94,146.75,146.75,6557.0,144.5489,144.6079,144.4209,144.4209,6557.0
2024-03-07 12:15:00,146.78,146.78,146.63,146.63,5115.0,144.4504,144.4504,144.3028,144.3028,5115.0
2024-03-07 12:20:00,146.59,146.62,146.52,146.58,5154.0,144.2635,144.293,144.1946,144.2536,5154.0
2024-03-07 12:25:00,146.6,146.67,146.54,146.54,7168.0,144.2733,144.3422,144.2143,144.2143,7168.0
2024-03-07 12:30:00,146.51,146.6,146.47,146.59,4995.0,144.1847,144.2733,144.1454,144.2635,4995.0
2024-03-07 12:35:00,146.59,146.74,146.59,146.72,12393.0,144.2635,144.4111,144.2635,144.3914,12393.0
2024-03-07 12:40:00,146.72,146.85,146.59,146.78,9605.0,144.3914,144.5193,144.2635,144.4504,9605.0
2024-03-07 12:45:00,146.79,146.79,146.55,146.55,4566.0,144.4603,144.4603,144.2241,144.2241,4566.0
2024-03-07 12:50:00,146.54,146.62,146.48,146.6,8755.0,144.2143,144.293,144.1552,144.2733,8755.0
2024-03-07 12:55:00,146.55,146.58,146.48,146.58,4148.0,144.2241,144.2536,144.1552,144.2536,4148.0
2024-03-07 13:00:00,146.6,146.66,146.49,146.53,8302.0,144.2733,144.3323,144.165,144.2044,8302.0
2024-03-07 13:05:00,146.53,146.7,146.45,146.7,7454.0,144.2044,144.3717,144.1257,144.3717,7454.0
2024-03-07 13:10:00,146.7,146.81,146.64,146.64,6523.0,144.3717,144.48,144.3127,144.3127,6523.0
2024-03-07 13:15:00,146.64,146.75,146.63,146.75,7078.0,144.3127,144.4209,144.3028,144.4209,7078.0
2024-03-07 13:20:00,146.76,146.96,146.73,146.95,5275.0,144.4308,144.6276,144.4012,144.6177,5275.0
2024-03-07 13:25:00,147.0,147.01,146.88,146.91,7654.0,144.667,144.6768,144.5489,144.5784,7654.0
2024-03-07 13:30:00,146.94,146.94,146.85,146.94,6301.0,144.6079,144.6079,144.5193,144.6079,6301.0
2024-03-07 13:35:00,146.96,146.98,146.84,146.89,5250.0,144.6276,144.6473,144.5095,144.5587,5250.0
2024-03-07 13:40:00,146.89,147.04,146.84,147.04,7343.0,144.5587,144.7063,144.5095,144.7063,7343.0
2024-03-07 13:45:00,147.04,147.26,147.04,147.24,15738.0,144.7063,144.9228,144.7063,144.9031,15738.0
2024-03-07 13:50:00,147.26,147.45,147.23,147.45,5340.0,144.9228,145.1098,144.8933,145.1098,5340.0
2024-03-07 13:55:00,147.49,147.68,147.49,147.63,9218.0,145.1492,145.3362,145.1492,145.287,9218.0
2024-03-07 14:00:00,147.65,147.76,147.61,147.63,5268.0,145.3066,145.4149,145.2673,145.287,5268.0
2024-03-07 14:05:00,147.64,147.81,147.62,147.8,6551.0,145.2968,145.4641,145.2771,145.4543,6551.0
2024-03-07 14:10:00,147.83,147.91,147.81,147.87,6424.0,145.4838,145.5625,145.4641,145.5231,6424.0
2024-03-07 14:15:00,147.9,147.91,147.64,147.65,7860.0,145.5527,145.5625,145.2968,145.3066,7860.0
2024-03-07 14:20:00,147.65,147.72,147.61,147.66,10831.0,145.3066,145.3755,145.2673,145.3165,10831.0
2024-03-07 14:25:00,147.66,147.71,147.45,147.45,5988.0,145.3165,145.3657,145.1098,145.1098,5988.0
2024-03-07 14:30:00,147.47,147.47,147.34,147.34,6879.0,145.1295,145.1295,145.0016,145.0016,6879.0
2024-03-07 14:35:00,147.33,147.33,147.13,147.13,8969.0,144.9917,144.9917,144.7949,144.7949,8969.0
2024-03-07 14:40:00,147.12,147.16,147.08,147.08,5551.0,144.785,144.8244,144.7457,144.7457,5551.0
2024-03-07 14:45:00,147.07,147.07,146.89,146.91,10309.0,144.7358,144.7358,144.5587,144.5784,10309.0
2024-03-07 14:50:00,146.9,146.96,146.86,146.91,11682.0,144.5685,144.6276,144.5292,144.5784,11682.0
2024-03-07 14:55:00,146.9,146.94,146.63,146.69,7473.0,144.5685,144.6079,144.3028,144.3619,7473.0
2024-03-07 15:00:00,146.67,146.77,146.47,146.77,14893.0,144.3422,144.4406,144.1454,144.4406,14893.0
2024-03-07 15:05:00,146.76,146.8,146.7,146.79,12624.0,144.4308,144.4701,144.3717,144.4603,12624.0
2024-03-07 15:10:00,146.78,146.78,146.63,146.71,12687.0,144.4504,144.4504,144.3028,144.3816,12687.0
2024-03-07 15:15:00,146.73,146.74,146.47,146.49,16246.0,144.4012,144.4111,144.1454,144.165,16246.0
2024-03-07 15:20:00,146.5,146.54,146.37,146.4,14057.0,144.1749,144.2143,144.0469,144.0765,14057.0
2024-03-07 15:25:00,146.4,146.66,146.38,146.65,15232.0,144.0765,144.3323,144.0568,144.3225,15232.0
2024-03-07 15:30:00,146.63,146.64,146.34,146.34,15369.0,144.3028,144.3127,144.0174,144.0174,15369.0
2024-03-07 15:35:00,146.33,146.41,146.24,146.4,12863.0,144.0076,144.0863,143.919,144.0765,12863.0
2024-03-07 15:40:00,146.38,146.38,146.26,146.28,18168.0,144.0568,144.0568,143.9387,143.9584,18168.0
2024-03-07 15:45:00,146.28,146.33,146.08,146.1,37993.0,143.9584,144.0076,143.7616,143.7812,37993.0
2024-03-07 15:50:00,146.08,146.08,145.74,145.91,60245.0,143.7616,143.7616,143.4269,143.5943,60245.0
2024-03-07 15:55:00,145.89,146.03,145.77,145.96,101230.0,143.5746,143.7123,143.4565,143.6435,101230.0
2024-03-08 09:30:00,145.81,146.44,145.6,145.76,25517.0,143.4958,144.1158,143.2892,143.4466,25517.0
2024-03-08 09:35:00,145.83,146.37,145.66,146.31,7727.0,143.5155,144.0469,143.3482,143.9879,7727.0
2024-03-08 09:40:00,146.37,146.67,146.24,146.59,13285.0,144.0469,144.3422,143.919,144.2635,13285.0
2024-03-08 09:45:00,146.59,146.84,146.49,146.76,10223.0,144.2635,144.5095,144.165,144.4308,10223.0
2024-03-08 09:50:00,146.77,146.85,146.57,146.84,7656.0,144.4406,144.5193,144.2438,144.5095,7656.0
2024-03-08 09:55:00,146.8,146.96,146.68,146.93,12965.0,144.4701,144.6276,144.352,144.5981,12965.0
2024-03-08 10:00:00,146.92,147.03,146.7,147.02,15692.0,144.5882,144.6965,144.3717,144.6866,15692.0
2024-03-08 10:05:00,147.01,147.13,146.92,147.07,9444.0,144.6768,144.7949,144.5882,144.7358,9444.0
2024-03-08 10:10:00,147.07,147.18,146.99,146.99,9971.0,144.7358,144.8441,144.6571,144.6571,9971.0
2024-03-08 10:15:00,147.02,147.06,146.37,146.37,4238.0,144.6866,144.726,144.0469,144.0469,4238.0
2024-03-08 10:20:00,146.35,146.38,145.88,145.98,26718.0,144.0273,144.0568,143.5647,143.6631,26718.0
2024-03-08 10:25:00,146.01,146.03,145.8,145.81,7455.0,143.6927,143.7123,143.486,143.4958,7455.0
2024-03-08 10:30:00,145.8,145.97,145.72,145.96,7448.0,143.486,143.6533,143.4073,143.6435,7448.0
2024-03-08 10:35:00,145.99,146.11,145.99,146.11,5323.0,143.673,143.7911,143.673,143.7911,5323.0
2024-03-08 10:40:00,146.12,146.12,145.85,145.99,9583.0,143.8009,143.8009,143.5352,143.673,9583.0
2024-03-08 10:45:00,146.0,146.14,145.95,146.13,6876.0,143.6828,143.8206,143.6336,143.8108,6876.0
2024-03-08 10:50:00,146.12,146.17,146.02,146.15,4064.0,143.8009,143.8501,143.7025,143.8304,4064.0
2024-03-08 10:55:00,146.18,146.37,146.18,146.37,4517.0,143.86,144.0469,143.86,144.0469,4517.0
2024-03-08 11:00:00,146.4,146.46,146.25,146.38,21966.0,144.0765,144.1355,143.9289,144.0568,21966.0
2024-03-08 11:05:00,146.36,146.44,146.33,146.37,7029.0,144.0371,144.1158,144.0076,144.0469,7029.0
2024-03-08 11:10:00,146.37,146.4,146.3,146.3,5266.0,144.0469,144.0765,143.9781,143.9781,5266.0
2024-03-08 11:15:00,146.23,146.57,146.23,146.44,7730.0,143.9092,144.2438,143.9092,144.1158,7730.0
2024-03-08 11:20:00,146.5,146.68,146.35,146.37,4934.0,144.1749,144.352,144.0273,144.0469,4934.0
2024-03-08 11:25:00,146.36,146.46,146.25,146.45,7916.0,144.0371,144.1355,143.9289,144.1257,7916.0
2024-03-08 11:30:00,146.43,146.59,146.33,146.46,11524.0,144.106,144.2635,144.0076,144.1355,11524.0
2024-03-08 11:35:00,146.47,146.52,146.18,146.18,6000.0,144.1454,144.1946,143.86,143.86,6000.0
2024-03-08 11:40:00,146.19,146.19,145.99,146.15,9377.0,143.8698,143.8698,143.673,143.8304,9377.0
2024-03-08 11:45:00,146.12,146.15,146.02,146.02,7463.0,143.8009,143.8304,143.7025,143.7025,7463.0
2024-03-08 11:50:00,146.03,146.18,146.03,146.03,7170.0,143.7123,143.86,143.7123,143.7123,7170.0
2024-03-08 11:55:00,146.06,146.06,145.8,145.83,5111.0,143.7419,143.7419,143.486,143.5155,5111.0
2024-03-08 12:00:00,145.83,146.04,145.81,145.94,7362.0,143.5155,143.7222,143.4958,143.6238,7362.0
2024-03-08 12:05:00,145.98,146.19,145.98,146.19,5069.0,143.6631,143.8698,143.6631,143.8698,5069.0
2024-03-08 12:10:00,146.19,146.24,146.01,146.11,6946.0,143.8698,143.919,143.6927,143.7911,6946.0
2024-03-08 12:15:00,146.13,146.23,146.09,146.15,6177.0,143.8108,143.9092,143.7714,143.8304,6177.0
2024-03-08 12:20:00,146.15,146.21,146.03,146.03,7754.0,143.8304,143.8895,143.7123,143.7123,7754.0
2024-03-08 12:25:00,146.06,146.16,146.04,146.11,9074.0,143.7419,143.8403,143.7222,143.7911,9074.0
2024-03-08 12:30:00,146.09,146.15,145.99,146.12,6472.0,143.7714,143.8304,143.673,143.8009,6472.0
2024-03-08 12:35:00,146.12,146.18,146.02,146.02,7501.0,143.8009,143.86,143.7025,143.7025,7501.0
2024-03-08 12:40:00,146.03,146.05,145.95,145.99,8159.0,143.7123,143.732,143.6336,143.673,8159.0
2024-03-08 12:45:00,145.99,145.99,145.67,145.67,7279.0,143.673,143.673,143.3581,143.3581,7279.0
2024-03-08 12:50:00,145.71,145.79,145.44,145.44,13640.0,143.3974,143.4762,143.1317,143.1317,13640.0
2024-03-08 12:55:00,145.46,145.52,145.3,145.38,11624.0,143.1514,143.2104,142.9939,143.0727,11624.0
2024-03-08 13:00:00,145.36,145.38,145.19,145.29,12017.0,143.053,143.0727,142.8857,142.9841,12017.0
2024-03-08 13:05:00,145.32,145.36,145.11,145.19,14528.0,143.0136,143.053,142.8069,142.8857,14528.0
2024-03-08 13:10:00,145.2,145.38,145.18,145.34,15024.0,142.8955,143.0727,142.8758,143.0333,15024.0
2024-03-08 13:15:00,145.33,145.45,145.24,145.34,11548.0,143.0235,143.1416,142.9349,143.0333,11548.0
2024-03-08 13:20:00,145.31,145.36,145.15,145.18,14450.0,143.0038,143.053,142.8463,142.8758,14450.0
2024-03-08 13:25:00,145.14,145.27,145.12,145.12,14530.0,142.8365,142.9644,142.8168,142.8168,14530.0
2024-03-08 13:30:00,145.12,145.13,144.97,144.98,16808.0,142.8168,142.8266,142.6692,142.679,16808.0
2024-03-08 13:35:00,144.98,145.12,144.89,145.08,16179.0,142.679,142.8168,142.5904,142.7774,16179.0
2024-03-08 13:40:00,145.05,145.26,145.0,145.25,8209.0,142.7479,142.9546,142.6987,142.9447,8209.0
2024-03-08 13:45:00,145.25,145.31,145.2,145.23,10236.0,142.9447,143.0038,142.8955,142.925,10236.0
2024-03-08 13:50:00,145.25,145.28,145.19,145.28,7983.0,142.9447,142.9742,142.8857,142.9742,7983.0
2024-03-08 13:55:00,145.29,145.4,145.26,145.28,8336.0,142.9841,143.0923,142.9546,142.9742,8336.0
2024-03-08 14:00:00,145.28,145.42,145.28,145.37,16960.0,142.9742,143.112,142.9742,143.0628,16960.0
2024-03-08 14:05:00,145.37,145.45,145.35,145.44,10208.0,143.0628,143.1416,143.0431,143.1317,10208.0
2024-03-08 14:10:00,145.44,145.44,145.35,145.37,16950.0,143.1317,143.1317,143.0431,143.0628,16950.0
2024-03-08 14:15:00,145.37,145.4,145.31,145.38,11071.0,143.0628,143.0923,143.0038,143.0727,11071.0
2024-03-08 14:20:00,145.36,145.69,145.36,145.64,11527.0,143.053,143.3777,143.053,143.3285,11527.0
2024-03-08 14:25:00,145.67,145.69,145.53,145.56,12639.0,143.3581,143.3777,143.2203,143.2498,12639.0
2024-03-08 14:30:00,145.59,145.69,145.55,145.6,12517.0,143.2793,143.3777,143.24,143.2892,12517.0
2024-03-08 14:35:00,145.59,145.64,145.52,145.53,47226.0,143.2793,143.3285,143.2104,143.2203,47226.0
2024-03-08 14:40:00,145.51,145.67,145.51,145.64,22287.0,143.2006,143.3581,143.2006,143.3285,22287.0
2024-03-08 14:45:00,145.62,145.66,145.56,145.61,23586.0,143.3089,143.3482,143.2498,143.299,23586.0
2024-03-08 14:50:00,145.61,145.68,145.5,145.5,54010.0,143.299,143.3679,143.1908,143.1908,54010.0
2024-03-08 14:55:00,145.52,145.59,145.38,145.44,29798.0,143.2104,143.2793,143.0727,143.1317,29798.0
2024-03-08 15:00:00,145.42,145.5,145.36,145.39,24924.0,143.112,143.1908,143.053,143.0825,24924.0
2024-03-08 15:05:00,145.39,145.4,145.1,145.14,52301.0,143.0825,143.0923,142.7971,142.8365,52301.0
2024-03-08 15:10:00,145.12,145.13,144.91,145.0,33966.0,142.8168,142.8266,142.6101,142.6987,33966.0
2024-03-08 15:15:00,145.0,145.13,144.98,145.0,14032.0,142.6987,142.8266,142.679,142.6987,14032.0
2024-03-08 15:20:00,144.97,145.17,144.93,145.17,33336.0,142.6692,142.866,142.6298,142.866,33336.0
2024-03-08 15:25:00,145.18,145.2,144.85,144.85,33513.0,142.8758,142.8955,142.5511,142.5511,33513.0
2024-03-08 15:30:00,144.82,144.92,144.76,144.83,22036.0,142.5215,142.62,142.4625,142.5314,22036.0
2024-03-08 15:35:00,144.84,144.87,144.68,144.74,32192.0,142.5412,142.5708,142.3838,142.4428,32192.0
2024-03-08 15:40:00,144.74,145.05,144.72,144.97,23606.0,142.4428,142.7479,142.4231,142.6692,23606.0
2024-03-08 15:45:00,144.98,145.37,144.96,145.25,31609.0,142.679,143.0628,142.6593,142.9447,31609.0
2024-03-08 15:50:00,145.26,145.77,145.26,145.75,45521.0,142.9546,143.4565,142.9546,143.4368,45521.0
2024-03-08 15:55:00,145.74,145.98,145.69,145.71,136626.0,143.4269,143.6631,143.3777,143.3974,136626.0
2024-03-11 09:30:00,146.16,147.01,146.14,146.72,41998.0,143.8403,144.6768,143.8206,144.3914,41998.0
2024-03-11 09:35:00,146.72,146.82,145.45,145.59,18942.0,144.3914,144.4898,143.1416,143.2793,18942.0
2024-03-11 09:40:00,145.49,145.81,145.41,145.63,7053.0,143.1809,143.4958,143.1022,143.3187,7053.0
2024-03-11 09:45:00,145.61,145.98,145.5,145.94,11414.0,143.299,143.6631,143.1908,143.6238,11414.0
2024-03-11 09:50:00,145.99,146.11,145.88,146.11,4530.0,143.673,143.7911,143.5647,143.7911,4530.0
2024-03-11 09:55:00,146.1,146.14,145.8,146.14,11165.0,143.7812,143.8206,143.486,143.8206,11165.0
2024-03-11 10:00:00,146.13,146.13,145.7,145.78,10612.0,143.8108,143.8108,143.3876,143.4663,10612.0
2024-03-11 10:05:00,145.82,145.92,145.21,145.23,8710.0,143.5057,143.6041,142.9054,142.925,8710.0
2024-03-11 10:10:00,145.25,145.32,144.82,144.82,10405.0,142.9447,143.0136,142.5215,142.5215,10405.0
2024-03-11 10:15:00,144.85,144.9,144.68,144.78,3909.0,142.5511,142.6003,142.3838,142.4822,3909.0
2024-03-11 10:20:00,144.74,144.79,144.43,144.43,14693.0,142.4428,142.492,142.1377,142.1377,14693.0
2024-03-11 10:25:00,144.46,144.54,144.31,144.31,9919.0,142.1673,142.246,142.0196,142.0196,9919.0
2024-03-11 10:30:00,144.42,144.79,144.39,144.69,3580.0,142.1279,142.492,142.0984,142.3936,3580.0
2024-03-11 10:35:00,144.67,144.7,144.52,144.53,4530.0,142.3739,142.4035,142.2263,142.2362,4530.0
2024-03-11 10:40:00,144.53,144.6,144.36,144.42,7770.0,142.2362,142.305,142.0689,142.1279,7770.0
2024-03-11 10:45:00,144.45,144.71,144.4,144.68,5934.0,142.1574,142.4133,142.1082,142.3838,5934.0
2024-03-11 10:50:00,144.68,144.94,144.67,144.94,13549.0,142.3838,142.6396,142.3739,142.6396,13549.0
2024-03-11 10:55:00,144.99,145.26,144.99,145.12,9463.0,142.6889,142.9546,142.6889,142.8168,9463.0
2024-03-11 11:00:00,145.12,145.39,145.03,145.36,8190.0,142.8168,143.0825,142.7282,143.053,8190.0
2024-03-11 11:05:00,145.39,145.39,145.21,145.35,5485.0,143.0825,143.0825,142.9054,143.0431,5485.0
2024-03-11 11:10:00,145.37,145.41,144.98,145.03,6843.0,143.0628,143.1022,142.679,142.7282,6843.0
2024-03-11 11:15:00,145.06,145.16,144.95,144.98,5440.0,142.7577,142.8562,142.6495,142.679,5440.0
2024-03-11 11:20:00,144.95,145.11,144.94,145.03,4114.0,142.6495,142.8069,142.6396,142.7282,4114.0
2024-03-11 11:25:00,144.97,145.09,144.93,144.93,4112.0,142.6692,142.7873,142.6298,142.6298,4112.0
2024-03-11 11:30:00,144.95,144.95,144.69,144.71,9324.0,142.6495,142.6495,142.3936,142.4133,9324.0
2024-03-11 11:35:00,144.72,144.93,144.71,144.86,4077.0,142.4231,142.6298,142.4133,142.5609,4077.0
2024-03-11 11:40:00,144.81,145.23,144.81,145.21,5893.0,142.5117,142.925,142.5117,142.9054,5893.0
2024-03-11 11:45:00,145.25,145.27,145.12,145.16,5515.0,142.9447,142.9644,142.8168,142.8562,5515.0
2024-03-11 11:50:00,145.13,145.24,145.04,145.11,9310.0,142.8266,142.9349,142.7381,142.8069,9310.0
2024-03-11 11:55:00,145.08,145.41,145.03,145.3,11400.0,142.7774,143.1022,142.7282,142.9939,11400.0
2024-03-11 12:00:00,145.24,145.24,145.0,145.05,6315.0,142.9349,142.9349,142.6987,142.7479,6315.0
2024-03-11 12:05:00,145.01,145.15,144.98,145.06,7390.0,142.7085,142.8463,142.679,142.7577,7390.0
2024-03-11 12:10:00,145.06,145.16,144.95,145.11,5494.0,142.7577,142.8562,142.6495,142.8069,5494.0
2024-03-11 12:15:00,145.15,145.18,144.99,145.03,6659.0,142.8463,142.8758,142.6889,142.7282,6659.0
2024-03-11 12:20:00,145.03,145.06,144.77,144.78,9350.0,142.7282,142.7577,142.4723,142.4822,9350.0
2024-03-11 12:25:00,144.76,144.86,144.74,144.85,5008.0,142.4625,142.5609,142.4428,142.5511,5008.0
2024-03-11 12:30:00,144.88,144.96,144.82,144.94,6841.0,142.5806,142.6593,142.5215,142.6396,6841.0
2024-03-11 12:35:00,144.94,144.96,144.84,144.96,5011.0,142.6396,142.6593,142.5412,142.6593,5011.0
2024-03-11 12:40:00,144.97,145.19,144.96,145.03,5807.0,142.6692,142.8857,142.6593,142.7282,5807.0
2024-03-11 12:45:00,145.03,145.1,145.01,145.02,4997.0,142.7282,142.7971,142.7085,142.7184,4997.0
2024-03-11 12:50:00,145.0,145.15,145.0,145.09,7723.0,142.6987,142.8463,142.6987,142.7873,7723.0
2024-03-11 12:55:00,145.07,145.07,144.94,144.96,4474.0,142.7676,142.7676,142.6396,142.6593,4474.0
2024-03-11 13:00:00,144.93,145.06,144.8,144.89,5000.0,142.6298,142.7577,142.5019,142.5904,5000.0
2024-03-11 13:05:00,144.87,145.02,144.76,145.0,6733.0,142.5708,142.7184,142.4625,142.6987,6733.0
2024-03-11 13:10:00,145.0,145.13,144.95,145.09,10193.0,142.6987,142.8266,142.6495,142.7873,10193.0
2024-03-11 13:15:00,145.09,145.35,145.09,145.33,10061.0,142.7873,143.0431,142.7873,143.0235,10061.0
2024-03-11 13:20:00,145.34,145.52,145.27,145.39,5959.0,143.0333,143.2104,142.9644,143.0825,5959.0
2024-03-11 13:25:00,145.42,145.45,145.38,145.43,5242.0,143.112,143.1416,143.0727,143.1219,5242.0
2024-03-11 13:30:00,145.45,145.63,145.44,145.48,9671.0,143.1416,143.3187,143.1317,143.1711,9671.0
2024-03-11 13:35:00,145.5,145.54,145.33,145.44,5906.0,143.1908,143.2301,143.0235,143.1317,5906.0
2024-03-11 13:40:00,145.46,145.5,145.33,145.33,4072.0,143.1514,143.1908,143.0235,143.0235,4072.0
2024-03-11 13:45:00,145.31,145.44,145.31,145.44,7499.0,143.0038,143.1317,143.0038,143.1317,7499.0
2024-03-11 13:50:00,145.46,145.5,145.42,145.49,3300.0,143.1514,143.1908,143.112,143.1809,3300.0
2024-03-11 13:55:00,145.54,145.68,145.54,145.68,5728.0,143.2301,143.3679,143.2301,143.3679,5728.0
2024-03-11 14:00:00,145.68,145.72,145.64,145.72,4760.0,143.3679,143.4073,143.3285,143.4073,4760.0
2024-03-11 14:05:00,145.72,145.77,145.69,145.71,5678.0,143.4073,143.4565,143.3777,143.3974,5678.0
2024-03-11 14:10:00,145.7,145.7,145.58,145.61,4361.0,143.3876,143.3876,143.2695,143.299,4361.0
2024-03-11 14:15:00,145.62,145.69,145.57,145.66,6875.0,143.3089,143.3777,143.2596,143.3482,6875.0
2024-03-11 14:20:00,145.66,145.82,145.66,145.82,4184.0,143.3482,143.5057,143.3482,143.5057,4184.0
2024-03-11 14:25:00,145.82,145.88,145.75,145.85,6447.0,143.5057,143.5647,143.4368,143.5352,6447.0
2024-03-11 14:30:00,145.88,145.94,145.81,145.83,5108.0,143.5647,143.6238,143.4958,143.5155,5108.0
2024-03-11 14:35:00,145.82,145.86,145.78,145.78,5251.0,143.5057,143.545,143.4663,143.4663,5251.0
2024-03-11 14:40:00,145.78,145.92,145.77,145.9,4609.0,143.4663,143.6041,143.4565,143.5844,4609.0
2024-03-11 14:45:00,145.87,145.9,145.79,145.86,3985.0,143.5549,143.5844,143.4762,143.545,3985.0
2024-03-11 14:50:00,145.87,145.92,145.8,145.86,5661.0,143.5549,143.6041,143.486,143.545,5661.0
2024-03-11 14:55:00,145.88,145.91,145.85,145.89,6390.0,143.5647,143.5943,143.5352,143.5746,6390.0
2024-03-11 15:00:00,145.91,146.08,145.91,146.03,4660.0,143.5943,143.7616,143.5943,143.7123,4660.0
2024-03-11 15:05:00,146.07,146.13,146.03,146.13,4435.0,143.7517,143.8108,143.7123,143.8108,4435.0
2024-03-11 15:10:00,146.14,146.21,146.03,146.03,5872.0,143.8206,143.8895,143.7123,143.7123,5872.0
2024-03-11 15:15:00,146.06,146.08,145.91,145.96,14460.0,143.7419,143.7616,143.5943,143.6435,14460.0
2024-03-11 15:20:00,145.98,146.11,145.98,146.05,8105.0,143.6631,143.7911,143.6631,143.732,8105.0
2024-03-11 15:25:00,146.04,146.13,145.98,146.11,9261.0,143.7222,143.8108,143.6631,143.7911,9261.0
2024-03-11 15:30:00,146.11,146.12,146.01,146.1,11630.0,143.7911,143.8009,143.6927,143.7812,11630.0
2024-03-11 15:35:00,146.11,146.15,145.97,146.0,10389.0,143.7911,143.8304,143.6533,143.6828,10389.0
2024-03-11 15:40:00,145.98,146.08,145.9,145.92,13939.0,143.6631,143.7616,143.5844,143.6041,13939.0
2024-03-11 15:45:00,145.89,146.01,145.69,145.71,16063.0,143.5746,143.6927,143.3777,143.3974,16063.0
2024-03-11 15:50:00,145.72,145.83,145.56,145.83,53664.0,143.4073,143.5155,143.2498,143.5155,53664.0
2024-03-11 15:55:00,145.84,146.01,145.83,145.87,82347.0,143.5254,143.6927,143.5155,143.5549,82347.0
2024-03-12 09:30:00,145.54,145.68,145.0,145.38,28242.0,143.2301,143.3679,142.6987,143.0727,28242.0
2024-03-12 09:35:00,145.34,145.81,145.34,145.69,7624.0,143.0333,143.4958,143.0333,143.3777,7624.0
2024-03-12 09:40:00,145.5,145.67,145.42,145.5,3621.0,143.1908,143.3581,143.112,143.1908,3621.0
2024-03-12 09:45:00,145.48,145.57,145.19,145.31,9669.0,143.1711,143.2596,142.8857,143.0038,9669.0
2024-03-12 09:50:00,145.37,145.64,145.35,145.44,5322.0,143.0628,143.3285,143.0431,143.1317,5322.0
2024-03-12 09:55:00,145.52,145.85,145.44,145.85,8744.0,143.2104,143.5352,143.1317,143.5352,8744.0
2024-03-12 10:00:00,145.79,146.18,145.79,146.14,9455.0,143.4762,143.86,143.4762,143.8206,9455.0
2024-03-12 10:05:00,146.15,146.57,146.14,146.33,10548.0,143.8304,144.2438,143.8206,144.0076,10548.0
2024-03-12 10:10:00,146.31,146.37,146.16,146.36,11094.0,143.9879,144.0469,143.8403,144.0371,11094.0
2024-03-12 10:15:00,146.5,146.5,146.29,146.36,5048.0,144.1749,144.1749,143.9682,144.0371,5048.0
2024-03-12 10:20:00,146.37,146.6,146.3,146.58,5514.0,144.0469,144.2733,143.9781,144.2536,5514.0
2024-03-12 10:25:00,146.56,146.61,146.44,146.54,8896.0,144.2339,144.2831,144.1158,144.2143,8896.0
2024-03-12 10:30:00,146.53,146.59,146.44,146.48,4432.0,144.2044,144.2635,144.1158,144.1552,4432.0
2024-03-12 10:35:00,146.45,146.46,146.29,146.3,7612.0,144.1257,144.1355,143.9682,143.9781,7612.0
2024-03-12 10:40:00,146.3,146.33,146.08,146.08,6258.0,143.9781,144.0076,143.7616,143.7616,6258.0
2024-03-12 10:45:00,146.11,146.12,145.97,145.99,9769.0,143.7911,143.8009,143.6533,143.673,9769.0
2024-03-12 10:50:00,145.99,146.19,145.88,146.19,5353.0,143.673,143.8698,143.5647,143.8698,5353.0
2024-03-12 10:55:00,146.2,146.2,146.04,146.12,6110.0,143.8796,143.8796,143.7222,143.8009,6110.0
2024-03-12 11:00:00,146.16,146.19,146.04,146.06,4910.0,143.8403,143.8698,143.7222,143.7419,4910.0
2024-03-12 11:05:00,146.07,146.31,146.03,146.29,5251.0,143.7517,143.9879,143.7123,143.9682,5251.0
2024-03-12 11:10:00,146.33,146.46,146.31,146.44,7190.0,144.0076,144.1355,143.9879,144.1158,7190.0
2024-03-12 11:15:00,146.44,146.47,146.35,146.41,10895.0,144.1158,144.1454,144.0273,144.0863,10895.0
2024-03-12 11:20:00,146.39,146.52,146.39,146.5,5313.0,144.0666,144.1946,144.0666,144.1749,5313.0
2024-03-12 11:25:00,146.5,146.53,146.31,146.31,5757.0,144.1749,144.2044,143.9879,143.9879,5757.0
2024-03-12 11:30:00,146.28,146.45,146.25,146.45,5034.0,143.9584,144.1257,143.9289,144.1257,5034.0
2024-03-12 11:35:00,146.47,146.47,146.36,146.4,4760.0,144.1454,144.1454,144.0371,144.0765,4760.0
2024-03-12 11:40:00,146.38,146.39,146.24,146.25,6642.0,144.0568,144.0666,143.919,143.9289,6642.0
2024-03-12 11:45:00,146.24,146.42,146.2,146.38,6689.0,143.919,144.0962,143.8796,144.0568,6689.0
2024-03-12 11:50:00,146.38,146.6,146.34,146.54,6775.0,144.0568,144.2733,144.0174,144.2143,6775.0
2024-03-12 11:55:00,146.57,146.6,146.47,146.48,8514.0,144.2438,144.2733,144.1454,144.1552,8514.0
2024-03-12 12:00:00,146.51,146.51,146.37,146.47,4095.0,144.1847,144.1847,144.0469,144.1454,4095.0
2024-03-12 12:05:00,146.47,146.56,146.39,146.39,4425.0,144.1454,144.2339,144.0666,144.0666,4425.0
2024-03-12 12:10:00,146.43,146.49,146.38,146.46,1634.0,144.106,144.165,144.0568,144.1355,1634.0
2024-03-12 12:15:00,146.45,146.52,146.4,146.42,4585.0,144.1257,144.1946,144.0765,144.0962,4585.0
2024-03-12 12:20:00,146.44,146.49,146.38,146.41,3926.0,144.1158,144.165,144.0568,144.0863,3926.0
2024-03-12 12:25:00,146.42,146.42,146.33,146.37,2700.0,144.0962,144.0962,144.0076,144.0469,2700.0
2024-03-12 12:30:00,146.36,146.37,146.24,146.27,2936.0,144.0371,144.0469,143.919,143.9485,2936.0
2024-03-12 12:35:00,146.25,146.32,146.2,146.3,6062.0,143.9289,143.9977,143.8796,143.9781,6062.0
2024-03-12 12:40:00,146.31,146.52,146.28,146.41,3658.0,143.9879,144.1946,143.9584,144.0863,3658.0
2024-03-12 12:45:00,146.41,146.42,146.27,146.42,6229.0,144.0863,144.0962,143.9485,144.0962,6229.0
2024-03-12 12:50:00,146.41,146.52,146.37,146.49,4503.0,144.0863,144.1946,144.0469,144.165,4503.0
2024-03-12 12:55:00,146.48,146.5,146.34,146.47,5909.0,144.1552,144.1749,144.0174,144.1454,5909.0
2024-03-12 13:00:00,146.45,146.51,146.3,146.37,12977.0,144.1257,144.1847,143.9781,144.0469,12977.0
2024-03-12 13:05:00,146.34,146.38,146.1,146.1,5121.0,144.0174,144.0568,143.7812,143.7812,5121.0
2024-03-12 13:10:00,146.08,146.23,146.08,146.23,3770.0,143.7616,143.9092,143.7616,143.9092,3770.0
2024-03-12 13:15:00,146.24,146.27,146.2,146.25,2545.0,143.919,143.9485,143.8796,143.9289,2545.0
2024-03-12 13:20:00,146.27,146.36,146.26,146.27,2972.0,143.9485,144.0371,143.9387,143.9485,2972.0
2024-03-12 13:25:00,146.31,146.35,146.24,146.25,2677.0,143.9879,144.0273,143.919,143.9289,2677.0
2024-03-12 13:30:00,146.28,146.35,146.28,146.31,1740.0,143.9584,144.0273,143.9584,143.9879,1740.0
2024-03-12 13:35:00,146.36,146.46,146.35,146.46,2887.0,144.0371,144.1355,144.0273,144.1355,2887.0
2024-03-12 13:40:00,146.46,146.46,146.4,146.44,2982.0,144.1355,144.1355,144.0765,144.1158,2982.0
2024-03-12 13:45:00,146.47,146.55,146.44,146.52,2960.0,144.1454,144.2241,144.1158,144.1946,2960.0
2024-03-12 13:50:00,146.53,146.56,146.51,146.53,1420.0,144.2044,144.2339,144.1847,144.2044,1420.0
2024-03-12 13:55:00,146.58,146.66,146.55,146.62,3842.0,144.2536,144.3323,144.2241,144.293,3842.0
2024-03-12 14:00:00,146.66,146.66,146.62,146.62,1820.0,144.3323,144.3323,144.293,144.293,1820.0
2024-03-12 14:05:00,146.63,146.66,146.53,146.53,3294.0,144.3028,144.3323,144.2044,144.2044,3294.0
2024-03-12 14:10:00,146.52,146.64,146.49,146.49,3712.0,144.1946,144.3127,144.165,144.165,3712.0
2024-03-12 14:15:00,146.48,146.48,146.38,146.41,1845.0,144.1552,144.1552,144.0568,144.0863,1845.0
2024-03-12 14:20:00,146.38,146.51,146.38,146.51,4643.0,144.0568,144.1847,144.0568,144.1847,4643.0
2024-03-12 14:25:00,146.5,146.55,146.49,146.54,2140.0,144.1749,144.2241,144.165,144.2143,2140.0
2024-03-12 14:30:00,146.55,146.64,146.51,146.57,4442.0,144.2241,144.3127,144.1847,144.2438,4442.0
2024-03-12 14:35:00,146.59,146.61,146.53,146.53,1872.0,144.2635,144.2831,144.2044,144.2044,1872.0
2024-03-12 14:40:00,146.52,146.54,146.35,146.38,3822.0,144.1946,144.2143,144.0273,144.0568,3822.0
2024-03-12 14:45:00,146.34,146.64,146.34,146.62,2180.0,144.0174,144.3127,144.0174,144.293,2180.0
2024-03-12 14:50:00,146.63,146.75,146.57,146.67,6421.0,144.3028,144.4209,144.2438,144.3422,6421.0
2024-03-12 14:55:00,146.69,146.73,146.67,146.72,3486.0,144.3619,144.4012,144.3422,144.3914,3486.0
2024-03-12 15:00:00,146.72,146.72,146.58,146.68,4324.0,144.3914,144.3914,144.2536,144.352,4324.0
2024-03-12 15:05:00,146.66,146.68,146.55,146.55,6019.0,144.3323,144.352,144.2241,144.2241,6019.0
2024-03-12 15:10:00,146.54,146.65,146.54,146.61,4649.0,144.2143,144.3225,144.2143,144.2831,4649.0
2024-03-12 15:15:00,146.61,146.64,146.55,146.58,3324.0,144.2831,144.3127,144.2241,144.2536,3324.0
2024-03-12 15:20:00,146.6,146.67,146.58,146.6,8091.0,144.2733,144.3422,144.2536,144.2733,8091.0
2024-03-12 15:25:00,146.61,146.78,146.61,146.72,8435.0,144.2831,144.4504,144.2831,144.3914,8435.0
2024-03-12 15:30:00,146.7,146.73,146.53,146.53,6152.0,144.3717,144.4012,144.2044,144.2044,6152.0
2024-03-12 15:35:00,146.55,146.55,146.34,146.34,11316.0,144.2241,144.2241,144.0174,144.0174,11316.0
2024-03-12 15:40:00,146.34,146.4,146.21,146.21,9743.0,144.0174,144.0765,143.8895,143.8895,9743.0
2024-03-12 15:45:00,146.2,146.25,146.09,146.25,15244.0,143.8796,143.9289,143.7714,143.9289,15244.0
2024-03-12 15:50:00,146.22,146.4,146.2,146.25,46656.0,143.8993,144.0765,143.8796,143.9289,46656.0
2024-03-12 15:55:00,146.34,146.68,146.28,146.51,185851.0,144.0174,144.352,143.9584,144.1847,185851.0
2024-03-13 09:30:00,146.26,146.74,146.04,146.04,17325.0,143.9387,144.4111,143.7222,143.7222,17325.0
2024-03-13 09:35:00,146.24,146.35,146.07,146.19,5070.0,143.919,144.0273,143.7517,143.8698,5070.0
2024-03-13 09:40:00,146.11,146.5,146.02,146.35,11670.0,143.7911,144.1749,143.7025,144.0273,11670.0
2024-03-13 09:45:00,146.25,146.26,145.83,145.99,4207.0,143.9289,143.9387,143.5155,143.673,4207.0
2024-03-13 09:50:00,145.97,146.06,145.63,145.63,2952.0,143.6533,143.7419,143.3187,143.3187,2952.0
2024-03-13 09:55:00,145.65,145.93,145.61,145.93,4600.0,143.3384,143.6139,143.299,143.6139,4600.0
2024-03-13 10:00:00,145.98,146.2,145.97,146.18,7867.0,143.6631,143.8796,143.6533,143.86,7867.0
2024-03-13 10:05:00,146.13,146.41,146.11,146.2,7714.0,143.8108,144.0863,143.7911,143.8796,7714.0
2024-03-13 10:10:00,146.21,146.53,146.2,146.4,9053.0,143.8895,144.2044,143.8796,144.0765,9053.0
2024-03-13 10:15:00,146.44,146.64,146.37,146.56,5252.0,144.1158,144.3127,144.0469,144.2339,5252.0
2024-03-13 10:20:00,146.53,146.59,146.47,146.48,4094.0,144.2044,144.2635,144.1454,144.1552,4094.0
2024-03-13 10:25:00,146.52,146.85,146.52,146.75,6210.0,144.1946,144.5193,144.1946,144.4209,6210.0
2024-03-13 10:30:00,146.72,146.87,146.65,146.84,2558.0,144.3914,144.539,144.3225,144.5095,2558.0
2024-03-13 10:35:00,146.78,146.91,146.58,146.58,4390.0,144.4504,144.5784,144.2536,144.2536,4390.0
2024-03-13 10:40:00,146.58,146.58,146.42,146.47,5290.0,144.2536,144.2536,144.0962,144.1454,5290.0
2024-03-13 10:45:00,146.47,146.5,146.38,146.43,5836.0,144.1454,144.1749,144.0568,144.106,5836.0
2024-03-13 10:50:00,146.38,146.55,146.37,146.5,6407.0,144.0568,144.2241,144.0469,144.1749,6407.0
2024-03-13 10:55:00,146.57,146.75,146.54,146.74,5857.0,144.2438,144.4209,144.2143,144.4111,5857.0
2024-03-13 11:00:00,146.7,146.76,146.65,146.76,6857.0,144.3717,144.4308,144.3225,144.4308,6857.0
2024-03-13 11:05:00,146.71,146.78,146.67,146.77,3909.0,144.3816,144.4504,144.3422,144.4406,3909.0
2024-03-13 11:10:00,146.75,146.87,146.7,146.79,3971.0,144.4209,144.539,144.3717,144.4603,3971.0
2024-03-13 11:15:00,146.77,146.82,146.64,146.64,4176.0,144.4406,144.4898,144.3127,144.3127,4176.0
2024-03-13 11:20:00,146.67,146.97,146.65,146.95,7799.0,144.3422,144.6374,144.3225,144.6177,7799.0
2024-03-13 11:25:00,146.98,147.09,146.97,147.02,4112.0,144.6473,144.7555,144.6374,144.6866,4112.0
2024-03-13 11:30:00,146.99,147.21,146.97,147.07,6221.0,144.6571,144.8736,144.6374,144.7358,6221.0
2024-03-13 11:35:00,147.08,147.2,147.05,147.16,4313.0,144.7457,144.8638,144.7162,144.8244,4313.0
2024-03-13 11:40:00,147.15,147.29,147.12,147.26,4700.0,144.8146,144.9523,144.785,144.9228,4700.0
2024-03-13 11:45:00,147.23,147.25,147.13,147.2,5965.0,144.8933,144.913,144.7949,144.8638,5965.0
2024-03-13 11:50:00,147.19,147.19,147.1,147.14,8125.0,144.8539,144.8539,144.7654,144.8047,8125.0
2024-03-13 11:55:00,147.14,147.23,147.1,147.23,6024.0,144.8047,144.8933,144.7654,144.8933,6024.0
2024-03-13 12:00:00,147.22,147.36,147.22,147.31,5545.0,144.8835,145.0212,144.8835,144.972,5545.0
2024-03-13 12:05:00,147.28,147.4,147.25,147.35,3936.0,144.9425,145.0606,144.913,145.0114,3936.0
2024-03-13 12:10:00,147.36,147.45,147.32,147.41,3529.0,145.0212,145.1098,144.9819,145.0704,3529.0
2024-03-13 12:15:00,147.41,147.46,147.39,147.46,6938.0,145.0704,145.1197,145.0508,145.1197,6938.0
2024-03-13 12:20:00,147.49,147.6,147.37,147.6,4932.0,145.1492,145.2574,145.0311,145.2574,4932.0
2024-03-13 12:25:00,147.59,147.59,147.46,147.49,4905.0,145.2476,145.2476,145.1197,145.1492,4905.0
2024-03-13 12:30:00,147.46,147.46,147.3,147.33,5509.0,145.1197,145.1197,144.9622,144.9917,5509.0
2024-03-13 12:35:00,147.34,147.43,147.33,147.41,4071.0,145.0016,145.0901,144.9917,145.0704,4071.0
2024-03-13 12:40:00,147.4,147.48,147.37,147.42,3607.0,145.0606,145.1393,145.0311,145.0803,3607.0
2024-03-13 12:45:00,147.42,147.46,147.38,147.39,4232.0,145.0803,145.1197,145.0409,145.0508,4232.0
2024-03-13 12:50:00,147.4,147.46,147.39,147.42,3036.0,145.0606,145.1197,145.0508,145.0803,3036.0
2024-03-13 12:55:00,147.4,147.48,147.4,147.43,3639.0,145.0606,145.1393,145.0606,145.0901,3639.0
2024-03-13 13:00:00,147.46,147.53,147.42,147.48,8565.0,145.1197,145.1885,145.0803,145.1393,8565.0
2024-03-13 13:05:00,147.47,147.59,147.45,147.55,6745.0,145.1295,145.2476,145.1098,145.2082,6745.0
2024-03-13 13:10:00,147.58,147.64,147.56,147.62,5108.0,145.2377,145.2968,145.2181,145.2771,5108.0
2024-03-13 13:15:00,147.64,147.65,147.53,147.53,4790.0,145.2968,145.3066,145.1885,145.1885,4790.0
2024-03-13 13:20:00,147.57,147.62,147.53,147.6,5742.0,145.2279,145.2771,145.1885,145.2574,5742.0
2024-03-13 13:25:00,147.61,147.74,147.59,147.7,3715.0,145.2673,145.3952,145.2476,145.3558,3715.0
2024-03-13 13:30:00,147.69,147.72,147.6,147.68,11218.0,145.346,145.3755,145.2574,145.3362,11218.0
2024-03-13 13:35:00,147.71,147.73,147.65,147.66,5274.0,145.3657,145.3854,145.3066,145.3165,5274.0
2024-03-13 13:40:00,147.67,147.7,147.63,147.66,5224.0,145.3263,145.3558,145.287,145.3165,5224.0
2024-03-13 13:45:00,147.64,147.69,147.59,147.67,6427.0,145.2968,145.346,145.2476,145.3263,6427.0
2024-03-13 13:50:00,147.67,147.76,147.67,147.74,10403.0,145.3263,145.4149,145.3263,145.3952,10403.0
2024-03-13 13:55:00,147.75,147.89,147.73,147.73,7372.0,145.405,145.5428,145.3854,145.3854,7372.0
2024-03-13 14:00:00,147.73,147.73,147.64,147.64,8045.0,145.3854,145.3854,145.2968,145.2968,8045.0
2024-03-13 14:05:00,147.67,147.67,147.53,147.58,7573.0,145.3263,145.3263,145.1885,145.2377,7573.0
2024-03-13 14:10:00,147.59,147.63,147.56,147.56,6244.0,145.2476,145.287,145.2181,145.2181,6244.0
2024-03-13 14:15:00,147.55,147.62,147.44,147.47,5980.0,145.2082,145.2771,145.1,145.1295,5980.0
2024-03-13 14:20:00,147.43,147.5,147.42,147.44,10433.0,145.0901,145.159,145.0803,145.1,10433.0
2024-03-13 14:25:00,147.43,147.49,147.37,147.46,8573.0,145.0901,145.1492,145.0311,145.1197,8573.0
2024-03-13 14:30:00,147.46,147.62,147.45,147.52,7936.0,145.1197,145.2771,145.1098,145.1787,7936.0
2024-03-13 14:35:00,147.53,147.62,147.44,147.51,33592.0,145.1885,145.2771,145.1,145.1689,33592.0
2024-03-13 14:40:00,147.52,147.56,147.5,147.53,4836.0,145.1787,145.2181,145.159,145.1885,4836.0
2024-03-13 14:45:00,147.56,147.67,147.55,147.58,6668.0,145.2181,145.3263,145.2082,145.2377,6668.0
2024-03-13 14:50:00,147.57,147.6,147.46,147.47,6461.0,145.2279,145.2574,145.1197,145.1295,6461.0
2024-03-13 14:55:00,147.47,147.47,147.25,147.27,9925.0,145.1295,145.1295,144.913,144.9327,9925.0
2024-03-13 15:00:00,147.26,147.32,147.22,147.32,19953.0,144.9228,144.9819,144.8835,144.9819,19953.0
2024-03-13 15:05:00,147.31,147.33,147.21,147.24,15226.0,144.972,144.9917,144.8736,144.9031,15226.0
2024-03-13 15:10:00,147.23,147.25,147.07,147.18,22586.0,144.8933,144.913,144.7358,144.8441,22586.0
2024-03-13 15:15:00,147.17,147.36,147.15,147.34,10760.0,144.8343,145.0212,144.8146,145.0016,10760.0
2024-03-13 15:20:00,147.32,147.46,147.32,147.41,9287.0,144.9819,145.1197,144.9819,145.0704,9287.0
2024-03-13 15:25:00,147.42,147.46,147.04,147.11,13540.0,145.0803,145.1197,144.7063,144.7752,13540.0
2024-03-13 15:30:00,147.08,147.24,147.08,147.16,8608.0,144.7457,144.9031,144.7457,144.8244,8608.0
2024-03-13 15:35:00,147.19,147.24,147.14,147.15,9341.0,144.8539,144.9031,144.8047,144.8146,9341.0
2024-03-13 15:40:00,147.16,147.25,147.11,147.24,10152.0,144.8244,144.913,144.7752,144.9031,10152.0
2024-03-13 15:45:00,147.22,147.25,147.17,147.2,15584.0,144.8835,144.913,144.8343,144.8638,15584.0
2024-03-13 15:50:00,147.21,147.26,147.11,147.25,47796.0,144.8736,144.9228,144.7752,144.913,47796.0
2024-03-13 15:55:00,147.21,147.22,146.97,147.06,119998.0,144.8736,144.8835,144.6374,144.726,119998.0
2024-03-14 09:30:00,147.74,147.88,147.17,147.46,21923.0,145.7611,145.8993,145.1988,145.4849,21923.0
2024-03-14 09:35:00,147.68,147.79,147.51,147.71,5709.0,145.7019,145.8105,145.5342,145.7315,5709.0
2024-03-14 09:40:00,147.7,147.76,147.09,147.14,3335.0,145.7217,145.7809,145.1198,145.1692,3335.0
2024-03-14 09:45:00,147.12,147.3,146.83,146.84,5622.0,145.1494,145.327,144.8633,144.8732,5622.0
2024-03-14 09:50:00,146.71,146.84,146.65,146.82,9123.0,144.7449,144.8732,144.6857,144.8535,9123.0
2024-03-14 09:55:00,146.82,146.99,146.3,146.47,118125.0,144.8535,145.0212,144.3404,144.5081,118125.0
2024-03-14 10:00:00,146.5,146.59,146.32,146.47,26439.0,144.5377,144.6265,144.3602,144.5081,26439.0
2024-03-14 10:05:00,146.47,146.62,146.32,146.39,14818.0,144.5081,144.6561,144.3602,144.4292,14818.0
2024-03-14 10:10:00,146.39,146.66,146.25,146.45,8726.0,144.4292,144.6956,144.2911,144.4884,8726.0
2024-03-14 10:15:00,146.45,146.46,146.18,146.41,8030.0,144.4884,144.4983,144.222,144.4489,8030.0
2024-03-14 10:20:00,146.45,146.46,146.08,146.12,12066.0,144.4884,144.4983,144.1234,144.1628,12066.0
2024-03-14 10:25:00,146.16,146.24,146.14,146.22,10445.0,144.2023,144.2812,144.1826,144.2615,10445.0
2024-03-14 10:30:00,146.27,146.46,146.0,146.35,307918.0,144.3108,144.4983,144.0444,144.3898,307918.0
2024-03-14 10:35:00,146.37,146.66,146.36,146.43,23677.0,144.4095,144.6956,144.3996,144.4687,23677.0
2024-03-14 10:40:00,146.39,146.6,146.34,146.4,7021.0,144.4292,144.6364,144.3799,144.4391,7021.0
2024-03-14 10:45:00,146.43,146.62,146.43,146.54,4785.0,144.4687,144.6561,144.4687,144.5772,4785.0
2024-03-14 10:50:00,146.53,146.73,146.48,146.49,14726.0,144.5673,144.7647,144.518,144.5279,14726.0
2024-03-14 10:55:00,146.5,146.74,146.48,146.55,15442.0,144.5377,144.7745,144.518,144.5871,15442.0
2024-03-14 11:00:00,146.64,146.81,146.56,146.62,11955.0,144.6759,144.8436,144.5969,144.6561,11955.0
2024-03-14 11:05:00,146.59,146.62,146.42,146.47,8223.0,144.6265,144.6561,144.4588,144.5081,8223.0
2024-03-14 11:10:00,146.48,146.5,146.31,146.31,7367.0,144.518,144.5377,144.3503,144.3503,7367.0
2024-03-14 11:15:00,146.34,146.4,146.32,146.4,2607.0,144.3799,144.4391,144.3602,144.4391,2607.0
2024-03-14 11:20:00,146.41,146.43,146.17,146.23,5315.0,144.4489,144.4687,144.2122,144.2714,5315.0
2024-03-14 11:25:00,146.24,146.34,146.19,146.34,3253.0,144.2812,144.3799,144.2319,144.3799,3253.0
2024-03-14 11:30:00,146.32,146.32,146.22,146.3,3103.0,144.3602,144.3602,144.2615,144.3404,3103.0
2024-03-14 11:35:00,146.29,146.49,146.26,146.47,4308.0,144.3306,144.5279,144.301,144.5081,4308.0
2024-03-14 11:40:00,146.53,146.55,146.38,146.42,6662.0,144.5673,144.5871,144.4193,144.4588,6662.0
2024-03-14 11:45:00,146.41,146.44,146.24,146.32,3500.0,144.4489,144.4785,144.2812,144.3602,3500.0
2024-03-14 11:50:00,146.33,146.39,146.31,146.38,4416.0,144.37,144.4292,144.3503,144.4193,4416.0
2024-03-14 11:55:00,146.35,146.49,146.35,146.49,3504.0,144.3898,144.5279,144.3898,144.5279,3504.0
2024-03-14 12:00:00,146.49,146.55,146.46,146.53,5833.0,144.5279,144.5871,144.4983,144.5673,5833.0
2024-03-14 12:05:00,146.51,146.51,146.37,146.39,9464.0,144.5476,144.5476,144.4095,144.4292,9464.0
2024-03-14 12:10:00,146.4,146.45,146.36,146.43,23920.0,144.4391,144.4884,144.3996,144.4687,23920.0
2024-03-14 12:15:00,146.45,146.46,146.34,146.34,4700.0,144.4884,144.4983,144.3799,144.3799,4700.0
2024-03-14 12:20:00,146.32,146.4,146.27,146.4,7319.0,144.3602,144.4391,144.3108,144.4391,7319.0
2024-03-14 12:25:00,146.4,146.54,146.39,146.53,48976.0,144.4391,144.5772,144.4292,144.5673,48976.0
2024-03-14 12:30:00,146.51,146.65,146.45,146.46,15021.0,144.5476,144.6857,144.4884,144.4983,15021.0
2024-03-14 12:35:00,146.49,146.57,146.36,146.4,20181.0,144.5279,144.6068,144.3996,144.4391,20181.0
2024-03-14 12:40:00,146.38,146.38,146.28,146.31,9810.0,144.4193,144.4193,144.3207,144.3503,9810.0
2024-03-14 12:45:00,146.27,146.33,146.13,146.15,8537.0,144.3108,144.37,144.1727,144.1924,8537.0
2024-03-14 12:50:00,146.13,146.21,146.12,146.17,4232.0,144.1727,144.2516,144.1628,144.2122,4232.0
2024-03-14 12:55:00,146.17,146.21,146.01,146.08,6050.0,144.2122,144.2516,144.0543,144.1234,6050.0
2024-03-14 13:00:00,146.1,146.12,145.99,146.02,4921.0,144.1431,144.1628,144.0346,144.0642,4921.0
2024-03-14 13:05:00,145.95,145.95,145.82,145.9,6450.0,143.9951,143.9951,143.8669,143.9458,6450.0
2024-03-14 13:10:00,145.9,146.03,145.88,146.03,3853.0,143.9458,144.074,143.926,144.074,3853.0
2024-03-14 13:15:00,146.07,146.12,145.99,146.09,11938.0,144.1135,144.1628,144.0346,144.1332,11938.0
2024-03-14 13:20:00,146.06,146.2,146.02,146.1,15907.0,144.1036,144.2418,144.0642,144.1431,15907.0
2024-03-14 13:25:00,146.09,146.19,146.02,146.05,12454.0,144.1332,144.2319,144.0642,144.0938,12454.0
2024-03-14 13:30:00,146.02,146.06,145.94,146.06,15496.0,144.0642,144.1036,143.9852,144.1036,15496.0
2024-03-14 13:35:00,146.01,146.32,145.93,146.32,7587.0,144.0543,144.3602,143.9754,144.3602,7587.0
2024-03-14 13:40:00,146.3,146.34,146.06,146.12,14390.0,144.3404,144.3799,144.1036,144.1628,14390.0
2024-03-14 13:45:00,146.1,146.14,146.05,146.11,6753.0,144.1431,144.1826,144.0938,144.153,6753.0
2024-03-14 13:50:00,146.1,146.25,146.1,146.2,6743.0,144.1431,144.2911,144.1431,144.2418,6743.0
2024-03-14 13:55:00,146.19,146.3,146.17,146.27,4073.0,144.2319,144.3404,144.2122,144.3108,4073.0
2024-03-14 14:00:00,146.28,146.43,146.22,146.24,10507.0,144.3207,144.4687,144.2615,144.2812,10507.0
2024-03-14 14:05:00,146.25,146.4,146.22,146.39,7471.0,144.2911,144.4391,144.2615,144.4292,7471.0
2024-03-14 14:10:00,146.4,146.4,146.25,146.31,7730.0,144.4391,144.4391,144.2911,144.3503,7730.0
2024-03-14 14:15:00,146.32,146.32,146.18,146.2,11452.0,144.3602,144.3602,144.222,144.2418,11452.0
2024-03-14 14:20:00,146.2,146.21,146.08,146.15,8212.0,144.2418,144.2516,144.1234,144.1924,8212.0
2024-03-14 14:25:00,146.12,146.19,146.09,146.12,10004.0,144.1628,144.2319,144.1332,144.1628,10004.0
2024-03-14 14:30:00,146.13,146.24,146.01,146.22,18289.0,144.1727,144.2812,144.0543,144.2615,18289.0
2024-03-14 14:35:00,146.25,146.25,146.09,146.16,11295.0,144.2911,144.2911,144.1332,144.2023,11295.0
2024-03-14 14:40:00,146.18,146.3,146.17,146.3,13176.0,144.222,144.3404,144.2122,144.3404,13176.0
2024-03-14 14:45:00,146.28,146.28,146.15,146.2,11662.0,144.3207,144.3207,144.1924,144.2418,11662.0
2024-03-14 14:50:00,146.24,146.27,146.0,146.04,12470.0,144.2812,144.3108,144.0444,144.0839,12470.0
2024-03-14 14:55:00,146.02,146.1,145.97,146.04,13475.0,144.0642,144.1431,144.0148,144.0839,13475.0
2024-03-14 15:00:00,146.01,146.13,146.0,146.1,10592.0,144.0543,144.1727,144.0444,144.1431,10592.0
2024-03-14 15:05:00,146.07,146.12,145.83,145.83,16983.0,144.1135,144.1628,143.8767,143.8767,16983.0
2024-03-14 15:10:00,145.83,145.93,145.83,145.87,6212.0,143.8767,143.9754,143.8767,143.9162,6212.0
2024-03-14 15:15:00,145.86,146.0,145.86,145.97,10381.0,143.9063,144.0444,143.9063,144.0148,10381.0
2024-03-14 15:20:00,145.97,146.01,145.92,145.94,10050.0,144.0148,144.0543,143.9655,143.9852,10050.0
2024-03-14 15:25:00,145.94,146.01,145.89,145.91,9957.0,143.9852,144.0543,143.9359,143.9556,9957.0
2024-03-14 15:30:00,145.92,145.92,145.65,145.69,10593.0,143.9655,143.9655,143.6991,143.7386,10593.0
2024-03-14 15:35:00,145.68,145.92,145.6,145.88,15884.0,143.7287,143.9655,143.6498,143.926,15884.0
2024-03-14 15:40:00,145.88,146.0,145.84,145.97,11936.0,143.926,144.0444,143.8866,144.0148,11936.0
2024-03-14 15:45:00,145.98,146.0,145.8,145.93,14063.0,144.0247,144.0444,143.8471,143.9754,14063.0
2024-03-14 15:50:00,145.97,146.0,145.77,145.81,35017.0,144.0148,144.0444,143.8175,143.857,35017.0
2024-03-14 15:55:00,145.81,146.03,145.81,145.98,125731.0,143.857,144.074,143.857,144.0247,125731.0
2024-03-15 09:30:00,145.06,146.87,145.03,146.87,440648.0,143.117,144.9028,143.0874,144.9028,440648.0
2024-03-15 09:35:00,146.7,147.13,146.5,146.78,8407.0,144.7351,145.1593,144.5377,144.814,8407.0
2024-03-15 09:40:00,146.77,146.77,145.76,145.78,19744.0,144.8041,144.8041,143.8077,143.8274,19744.0
2024-03-15 09:45:00,145.81,145.99,145.48,145.56,19183.0,143.857,144.0346,143.5314,143.6103,19183.0
2024-03-15 09:50:00,145.58,145.82,145.41,145.49,6737.0,143.6301,143.8669,143.4623,143.5413,6737.0
2024-03-15 09:55:00,145.54,145.85,145.47,145.7,15768.0,143.5906,143.8964,143.5215,143.7485,15768.0
2024-03-15 10:00:00,145.7,146.02,145.67,145.9,9948.0,143.7485,144.0642,143.7189,143.9458,9948.0
2024-03-15 10:05:00,145.91,146.02,145.88,145.99,11230.0,143.9556,144.0642,143.926,144.0346,11230.0
2024-03-15 10:10:00,146.0,146.02,145.84,145.92,10770.0,144.0444,144.0642,143.8866,143.9655,10770.0
2024-03-15 10:15:00,145.92,146.2,145.9,146.09,20589.0,143.9655,144.2418,143.9458,144.1332,20589.0
2024-03-15 10:20:00,146.11,146.32,146.08,146.26,27844.0,144.153,144.3602,144.1234,144.301,27844.0
2024-03-15 10:25:00,146.25,146.26,145.99,145.99,9241.0,144.2911,144.301,144.0346,144.0346,9241.0
2024-03-15 10:30:00,145.99,146.14,145.93,145.94,9689.0,144.0346,144.1826,143.9754,143.9852,9689.0
2024-03-15 10:35:00,145.97,146.15,145.97,146.14,14349.0,144.0148,144.1924,144.0148,144.1826,14349.0
2024-03-15 10:40:00,146.16,146.4,146.16,146.25,19118.0,144.2023,144.4391,144.2023,144.2911,19118.0
2024-03-15 10:45:00,146.24,146.29,146.09,146.14,16760.0,144.2812,144.3306,144.1332,144.1826,16760.0
2024-03-15 10:50:00,146.14,146.31,146.14,146.26,12661.0,144.1826,144.3503,144.1826,144.301,12661.0
2024-03-15 10:55:00,146.26,146.48,146.22,146.42,25484.0,144.301,144.518,144.2615,144.4588,25484.0
2024-03-15 11:00:00,146.38,146.44,146.23,146.35,10458.0,144.4193,144.4785,144.2714,144.3898,10458.0
2024-03-15 11:05:00,146.3,146.35,146.13,146.19,5420.0,144.3404,144.3898,144.1727,144.2319,5420.0
2024-03-15 11:10:00,146.19,146.25,146.05,146.06,5706.0,144.2319,144.2911,144.0938,144.1036,5706.0
2024-03-15 11:15:00,146.06,146.12,145.95,145.96,7817.0,144.1036,144.1628,143.9951,144.005,7817.0
2024-03-15 11:20:00,145.99,146.0,145.92,146.0,1824.0,144.0346,144.0444,143.9655,144.0444,1824.0
2024-03-15 11:25:00,145.99,146.03,145.88,145.93,7066.0,144.0346,144.074,143.926,143.9754,7066.0
2024-03-15 11:30:00,145.93,146.13,145.93,146.02,27140.0,143.9754,144.1727,143.9754,144.0642,27140.0
2024-03-15 11:35:00,146.0,146.11,145.96,146.01,8119.0,144.0444,144.153,144.005,144.0543,8119.0
2024-03-15 11:40:00,145.98,145.99,145.75,145.75,7228.0,144.0247,144.0346,143.7978,143.7978,7228.0
2024-03-15 11:45:00,145.78,145.85,145.75,145.76,6883.0,143.8274,143.8964,143.7978,143.8077,6883.0
2024-03-15 11:50:00,145.76,145.95,145.73,145.84,6228.0,143.8077,143.9951,143.7781,143.8866,6228.0
2024-03-15 11:55:00,145.82,145.96,145.82,145.91,4405.0,143.8669,144.005,143.8669,143.9556,4405.0
2024-03-15 12:00:00,145.89,145.95,145.87,145.95,4108.0,143.9359,143.9951,143.9162,143.9951,4108.0
2024-03-15 12:05:00,145.93,146.01,145.86,145.87,25902.0,143.9754,144.0543,143.9063,143.9162,25902.0
2024-03-15 12:10:00,145.85,145.88,145.81,145.81,5093.0,143.8964,143.926,143.857,143.857,5093.0
2024-03-15 12:15:00,145.82,145.85,145.72,145.81,6537.0,143.8669,143.8964,143.7682,143.857,6537.0
2024-03-15 12:20:00,145.84,145.86,145.74,145.75,6180.0,143.8866,143.9063,143.7879,143.7978,6180.0
2024-03-15 12:25:00,145.75,145.78,145.58,145.67,8077.0,143.7978,143.8274,143.6301,143.7189,8077.0
2024-03-15 12:30:00,145.66,145.79,145.6,145.68,5801.0,143.709,143.8373,143.6498,143.7287,5801.0
2024-03-15 12:35:00,145.65,145.65,145.54,145.62,7493.0,143.6991,143.6991,143.5906,143.6695,7493.0
2024-03-15 12:40:00,145.62,145.68,145.54,145.56,5819.0,143.6695,143.7287,143.5906,143.6103,5819.0
2024-03-15 12:45:00,145.58,145.59,145.51,145.53,8918.0,143.6301,143.6399,143.561,143.5807,8918.0
2024-03-15 12:50:00,145.55,145.58,145.45,145.46,6997.0,143.6005,143.6301,143.5018,143.5117,6997.0
2024-03-15 12:55:00,145.44,145.49,145.23,145.45,20196.0,143.4919,143.5413,143.2848,143.5018,20196.0
2024-03-15 13:00:00,145.44,145.44,145.27,145.27,4933.0,143.4919,143.4919,143.3242,143.3242,4933.0
2024-03-15 13:05:00,145.3,145.38,145.2,145.38,7216.0,143.3538,143.4327,143.2552,143.4327,7216.0
2024-03-15 13:10:00,145.37,145.55,145.36,145.44,6254.0,143.4229,143.6005,143.413,143.4919,6254.0
2024-03-15 13:15:00,145.46,145.5,145.27,145.28,13246.0,143.5117,143.5511,143.3242,143.3341,13246.0
2024-03-15 13:20:00,145.27,145.37,145.22,145.26,26683.0,143.3242,143.4229,143.2749,143.3144,26683.0
2024-03-15 13:25:00,145.23,145.43,145.18,145.36,11639.0,143.2848,143.4821,143.2354,143.413,11639.0
2024-03-15 13:30:00,145.36,145.42,145.24,145.24,10424.0,143.413,143.4722,143.2946,143.2946,10424.0
2024-03-15 13:35:00,145.24,145.24,145.14,145.18,7560.0,143.2946,143.2946,143.196,143.2354,7560.0
2024-03-15 13:40:00,145.17,145.34,145.17,145.24,8866.0,143.2256,143.3933,143.2256,143.2946,8866.0
2024-03-15 13:45:00,145.22,145.25,145.04,145.06,9633.0,143.2749,143.3045,143.0973,143.117,9633.0
2024-03-15 13:50:00,145.06,145.28,145.04,145.23,8456.0,143.117,143.3341,143.0973,143.2848,8456.0
2024-03-15 13:55:00,145.25,145.36,145.23,145.3,8832.0,143.3045,143.413,143.2848,143.3538,8832.0
2024-03-15 14:00:00,145.31,145.39,145.23,145.23,8127.0,143.3637,143.4426,143.2848,143.2848,8127.0
2024-03-15 14:05:00,145.22,145.22,145.01,145.06,9714.0,143.2749,143.2749,143.0677,143.117,9714.0
2024-03-15 14:10:00,145.02,145.08,144.97,144.98,8541.0,143.0776,143.1368,143.0282,143.0381,8541.0
2024-03-15 14:15:00,144.99,145.01,144.87,144.87,14501.0,143.048,143.0677,142.9296,142.9296,14501.0
2024-03-15 14:20:00,144.88,144.96,144.82,144.82,16400.0,142.9394,143.0184,142.8802,142.8802,16400.0
2024-03-15 14:25:00,144.82,144.97,144.8,144.94,11325.0,142.8802,143.0282,142.8605,142.9986,11325.0
2024-03-15 14:30:00,144.92,144.94,144.81,144.84,15945.0,142.9789,142.9986,142.8704,142.9,15945.0
2024-03-15 14:35:00,144.86,145.08,144.84,145.04,13311.0,142.9197,143.1368,142.9,143.0973,13311.0
2024-03-15 14:40:00,145.05,145.09,144.98,145.0,25156.0,143.1072,143.1466,143.0381,143.0578,25156.0
2024-03-15 14:45:00,144.99,145.16,144.96,145.15,22882.0,143.048,143.2157,143.0184,143.2058,22882.0
2024-03-15 14:50:00,145.14,145.35,145.12,145.24,15595.0,143.196,143.4031,143.1762,143.2946,15595.0
2024-03-15 14:55:00,145.21,145.27,145.13,145.14,13439.0,143.265,143.3242,143.1861,143.196,13439.0
2024-03-15 15:00:00,145.12,145.13,144.98,145.09,15103.0,143.1762,143.1861,143.0381,143.1466,15103.0
2024-03-15 15:05:00,145.06,145.08,144.81,144.83,13218.0,143.117,143.1368,142.8704,142.8901,13218.0
2024-03-15 15:10:00,144.83,144.94,144.79,144.94,17577.0,142.8901,142.9986,142.8506,142.9986,17577.0
2024-03-15 15:15:00,144.97,145.0,144.91,144.94,14700.0,143.0282,143.0578,142.969,142.9986,14700.0
2024-03-15 15:20:00,144.93,144.98,144.78,144.87,15381.0,142.9888,143.0381,142.8408,142.9296,15381.0
2024-03-15 15:25:00,144.87,144.94,144.76,144.76,18832.0,142.9296,142.9986,142.821,142.821,18832.0
2024-03-15 15:30:00,144.77,144.8,144.66,144.7,22035.0,142.8309,142.8605,142.7224,142.7619,22035.0
2024-03-15 15:35:00,144.72,144.8,144.71,144.78,26567.0,142.7816,142.8605,142.7717,142.8408,26567.0
2024-03-15 15:40:00,144.78,144.79,144.59,144.62,30684.0,142.8408,142.8506,142.6533,142.6829,30684.0
2024-03-15 15:45:00,144.63,144.79,144.56,144.77,42008.0,142.6928,142.8506,142.6237,142.8309,42008.0
2024-03-15 15:50:00,144.76,144.91,144.39,144.78,77577.0,142.821,142.969,142.456,142.8408,77577.0
2024-03-15 15:55:00,144.79,145.13,144.77,145.11,195940.0,142.8506,143.1861,142.8309,143.1664,195940.0
2024-03-18 09:30:00,145.52,145.61,144.5,144.53,24487.0,143.5709,143.6597,142.5645,142.5941,24487.0
2024-03-18 09:35:00,144.4,144.75,144.4,144.52,4202.0,142.4659,142.8112,142.4659,142.5843,4202.0
2024-03-18 09:40:00,144.54,145.07,144.53,144.88,16834.0,142.604,143.1269,142.5941,142.9394,16834.0
2024-03-18 09:45:00,144.73,144.73,144.37,144.53,12602.0,142.7915,142.7915,142.4363,142.5941,12602.0
2024-03-18 09:50:00,144.58,145.0,144.57,144.99,12393.0,142.6435,143.0578,142.6336,143.048,12393.0
2024-03-18 09:55:00,145.01,145.13,144.93,145.12,11802.0,143.0677,143.1861,142.9888,143.1762,11802.0
2024-03-18 10:00:00,145.07,145.38,145.02,145.38,13808.0,143.1269,143.4327,143.0776,143.4327,13808.0
2024-03-18 10:05:00,145.42,145.52,145.26,145.26,8905.0,143.4722,143.5709,143.3144,143.3144,8905.0
2024-03-18 10:10:00,145.21,145.37,145.2,145.31,13292.0,143.265,143.4229,143.2552,143.3637,13292.0
2024-03-18 10:15:00,145.32,145.37,145.24,145.29,7079.0,143.3735,143.4229,143.2946,143.3439,7079.0
2024-03-18 10:20:00,145.33,145.33,145.13,145.3,6876.0,143.3834,143.3834,143.1861,143.3538,6876.0
2024-03-18 10:25:00,145.35,145.46,145.18,145.19,8798.0,143.4031,143.5117,143.2354,143.2453,8798.0
2024-03-18 10:30:00,145.22,145.44,145.22,145.34,9157.0,143.2749,143.4919,143.2749,143.3933,9157.0
2024-03-18 10:35:00,145.35,145.48,145.31,145.42,8305.0,143.4031,143.5314,143.3637,143.4722,8305.0
2024-03-18 10:40:00,145.39,145.47,145.32,145.42,9296.0,143.4426,143.5215,143.3735,143.4722,9296.0
2024-03-18 10:45:00,145.42,145.61,145.42,145.54,11916.0,143.4722,143.6597,143.4722,143.5906,11916.0
2024-03-18 10:50:00,145.55,145.63,145.53,145.63,6204.0,143.6005,143.6794,143.5807,143.6794,6204.0
2024-03-18 10:55:00,145.67,145.67,145.54,145.57,4356.0,143.7189,143.7189,143.5906,143.6202,4356.0
2024-03-18 11:00:00,145.56,145.66,145.46,145.63,10403.0,143.6103,143.709,143.5117,143.6794,10403.0
2024-03-18 11:05:00,145.63,145.64,145.48,145.48,8414.0,143.6794,143.6893,143.5314,143.5314,8414.0
2024-03-18 11:10:00,145.48,145.55,145.4,145.44,7157.0,143.5314,143.6005,143.4525,143.4919,7157.0
2024-03-18 11:15:00,145.43,145.44,145.38,145.42,7082.0,143.4821,143.4919,143.4327,143.4722,7082.0
2024-03-18 11:20:00,145.41,145.44,145.38,145.4,13917.0,143.4623,143.4919,143.4327,143.4525,13917.0
2024-03-18 11:25:00,145.4,145.46,145.35,145.44,11280.0,143.4525,143.5117,143.4031,143.4919,11280.0
2024-03-18 11:30:00,145.45,145.52,145.42,145.45,9175.0,143.5018,143.5709,143.4722,143.5018,9175.0
2024-03-18 11:35:00,145.44,145.54,145.4,145.46,5800.0,143.4919,143.5906,143.4525,143.5117,5800.0
2024-03-18 11:40:00,145.45,145.53,145.39,145.48,4786.0,143.5018,143.5807,143.4426,143.5314,4786.0
2024-03-18 11:45:00,145.49,145.49,145.42,145.47,5102.0,143.5413,143.5413,143.4722,143.5215,5102.0
2024-03-18 11:50:00,145.45,145.48,145.39,145.45,8847.0,143.5018,143.5314,143.4426,143.5018,8847.0
2024-03-18 11:55:00,145.45,145.54,145.44,145.48,5683.0,143.5018,143.5906,143.4919,143.5314,5683.0
2024-03-18 12:00:00,145.47,145.48,145.39,145.42,6264.0,143.5215,143.5314,143.4426,143.4722,6264.0
2024-03-18 12:05:00,145.42,145.67,145.41,145.65,7650.0,143.4722,143.7189,143.4623,143.6991,7650.0
2024-03-18 12:10:00,145.66,145.78,145.63,145.76,4042.0,143.709,143.8274,143.6794,143.8077,4042.0
2024-03-18 12:15:00,145.75,145.9,145.71,145.84,11283.0,143.7978,143.9458,143.7583,143.8866,11283.0
2024-03-18 12:20:00,145.84,145.97,145.8,145.97,4000.0,143.8866,144.0148,143.8471,144.0148,4000.0
2024-03-18 12:25:00,145.96,146.09,145.96,146.05,6753.0,144.005,144.1332,144.005,144.0938,6753.0
2024-03-18 12:30:00,146.0,146.0,145.93,145.93,6808.0,144.0444,144.0444,143.9754,143.9754,6808.0
2024-03-18 12:35:00,145.91,145.93,145.74,145.77,11681.0,143.9556,143.9754,143.7879,143.8175,11681.0
2024-03-18 12:40:00,145.76,145.88,145.76,145.88,4445.0,143.8077,143.926,143.8077,143.926,4445.0
2024-03-18 12:45:00,145.86,145.92,145.84,145.86,5111.0,143.9063,143.9655,143.8866,143.9063,5111.0
2024-03-18 12:50:00,145.83,145.87,145.76,145.87,4482.0,143.8767,143.9162,143.8077,143.9162,4482.0
2024-03-18 12:55:00,145.86,145.89,145.8,145.83,5270.0,143.9063,143.9359,143.8471,143.8767,5270.0
2024-03-18 13:00:00,145.84,145.92,145.84,145.88,2800.0,143.8866,143.9655,143.8866,143.926,2800.0
2024-03-18 13:05:00,145.86,145.99,145.85,145.95,4194.0,143.9063,144.0346,143.8964,143.9951,4194.0
2024-03-18 13:10:00,145.92,145.97,145.89,145.92,4312.0,143.9655,144.0148,143.9359,143.9655,4312.0
2024-03-18 13:15:00,145.95,145.97,145.84,145.93,3266.0,143.9951,144.0148,143.8866,143.9754,3266.0
2024-03-18 13:20:00,145.89,145.92,145.82,145.82,4521.0,143.9359,143.9655,143.8669,143.8669,4521.0
2024-03-18 13:25:00,145.84,145.91,145.83,145.91,8890.0,143.8866,143.9556,143.8767,143.9556,8890.0
2024-03-18 13:30:00,145.89,145.92,145.72,145.75,8544.0,143.9359,143.9655,143.7682,143.7978,8544.0
2024-03-18 13:35:00,145.73,145.74,145.64,145.65,7613.0,143.7781,143.7879,143.6893,143.6991,7613.0
2024-03-18 13:40:00,145.66,145.72,145.6,145.7,3507.0,143.709,143.7682,143.6498,143.7485,3507.0
2024-03-18 13:45:00,145.68,145.68,145.62,145.62,5738.0,143.7287,143.7287,143.6695,143.6695,5738.0
2024-03-18 13:50:00,145.67,145.68,145.52,145.52,5254.0,143.7189,143.7287,143.5709,143.5709,5254.0
2024-03-18 13:55:00,145.5,145.65,145.47,145.65,5500.0,143.5511,143.6991,143.5215,143.6991,5500.0
2024-03-18 14:00:00,145.64,145.71,145.63,145.71,4291.0,143.6893,143.7583,143.6794,143.7583,4291.0
2024-03-18 14:05:00,145.73,145.73,145.61,145.61,6078.0,143.7781,143.7781,143.6597,143.6597,6078.0
2024-03-18 14:10:00,145.62,145.73,145.6,145.65,6069.0,143.6695,143.7781,143.6498,143.6991,6069.0
2024-03-18 14:15:00,145.67,145.74,145.57,145.63,18022.0,143.7189,143.7879,143.6202,143.6794,18022.0
2024-03-18 14:20:00,145.64,145.74,145.59,145.71,8662.0,143.6893,143.7879,143.6399,143.7583,8662.0
2024-03-18 14:25:00,145.73,145.77,145.7,145.72,7304.0,143.7781,143.8175,143.7485,143.7682,7304.0
2024-03-18 14:30:00,145.7,145.76,145.68,145.7,7669.0,143.7485,143.8077,143.7287,143.7485,7669.0
2024-03-18 14:35:00,145.7,145.75,145.7,145.73,7016.0,143.7485,143.7978,143.7485,143.7781,7016.0
2024-03-18 14:40:00,145.74,145.74,145.46,145.5,4801.0,143.7879,143.7879,143.5117,143.5511,4801.0
2024-03-18 14:45:00,145.49,145.56,145.47,145.51,4296.0,143.5413,143.6103,143.5215,143.561,4296.0
2024-03-18 14:50:00,145.49,145.61,145.48,145.58,4253.0,143.5413,143.6597,143.5314,143.6301,4253.0
2024-03-18 14:55:00,145.57,145.63,145.55,145.61,5329.0,143.6202,143.6794,143.6005,143.6597,5329.0
2024-03-18 15:00:00,145.59,145.61,145.46,145.46,5985.0,143.6399,143.6597,143.5117,143.5117,5985.0
2024-03-18 15:05:00,145.46,145.49,145.33,145.34,18232.0,143.5117,143.5413,143.3834,143.3933,18232.0
2024-03-18 15:10:00,145.34,145.54,145.34,145.48,8871.0,143.3933,143.5906,143.3933,143.5314,8871.0
2024-03-18 15:15:00,145.48,145.59,145.44,145.55,7856.0,143.5314,143.6399,143.4919,143.6005,7856.0
2024-03-18 15:20:00,145.57,145.64,145.41,145.42,15797.0,143.6202,143.6893,143.4623,143.4722,15797.0
2024-03-18 15:25:00,145.39,145.41,145.26,145.28,13239.0,143.4426,143.4623,143.3144,143.3341,13239.0
2024-03-18 15:30:00,145.27,145.33,145.17,145.19,11536.0,143.3242,143.3834,143.2256,143.2453,11536.0
2024-03-18 15:35:00,145.17,145.18,145.02,145.04,26442.0,143.2256,143.2354,143.0776,143.0973,26442.0
2024-03-18 15:40:00,145.05,145.06,144.89,144.89,31815.0,143.1072,143.117,142.9493,142.9493,31815.0
2024-03-18 15:45:00,144.9,144.93,144.69,144.69,25310.0,142.9592,142.9888,142.752,142.752,25310.0
2024-03-18 15:50:00,144.69,144.7,144.25,144.42,47534.0,142.752,142.7619,142.3179,142.4856,47534.0
2024-03-18 15:55:00,144.42,144.52,144.13,144.31,181815.0,142.4856,142.5843,142.1995,142.3771,181815.0
2024-03-19 09:30:00,144.54,144.58,144.16,144.38,13947.0,142.604,142.6435,142.2291,142.4461,13947.0
2024-03-19 09:35:00,144.37,144.73,144.37,144.58,4041.0,142.4363,142.7915,142.4363,142.6435,4041.0
2024-03-19 09:40:00,144.64,145.03,144.58,144.92,4694.0,142.7027,143.0874,142.6435,142.9789,4694.0
2024-03-19 09:45:00,144.92,145.18,144.85,145.11,13418.0,142.9789,143.2354,142.9098,143.1664,13418.0
2024-03-19 09:50:00,145.11,145.3,145.04,145.3,8771.0,143.1664,143.3538,143.0973,143.3538,8771.0
2024-03-19 09:55:00,145.19,145.24,145.12,145.15,6800.0,143.2453,143.2946,143.1762,143.2058,6800.0
2024-03-19 10:00:00,145.11,145.4,145.1,145.34,9988.0,143.1664,143.4525,143.1565,143.3933,9988.0
2024-03-19 10:05:00,145.31,145.49,145.15,145.3,7880.0,143.3637,143.5413,143.2058,143.3538,7880.0
2024-03-19 10:10:00,145.28,145.28,145.1,145.1,4223.0,143.3341,143.3341,143.1565,143.1565,4223.0
2024-03-19 10:15:00,145.1,145.35,145.1,145.35,7072.0,143.1565,143.4031,143.1565,143.4031,7072.0
2024-03-19 10:20:00,145.34,145.65,145.34,145.65,13933.0,143.3933,143.6991,143.3933,143.6991,13933.0
2024-03-19 10:25:00,145.66,145.74,145.46,145.46,11477.0,143.709,143.7879,143.5117,143.5117,11477.0
2024-03-19 10:30:00,145.46,145.65,145.45,145.6,8455.0,143.5117,143.6991,143.5018,143.6498,8455.0
2024-03-19 10:35:00,145.56,145.79,145.55,145.79,6468.0,143.6103,143.8373,143.6005,143.8373,6468.0
2024-03-19 10:40:00,145.8,145.87,145.66,145.77,18491.0,143.8471,143.9162,143.709,143.8175,18491.0
2024-03-19 10:45:00,145.76,145.83,145.74,145.8,9131.0,143.8077,143.8767,143.7879,143.8471,9131.0
2024-03-19 10:50:00,145.77,146.0,145.7,145.79,18482.0,143.8175,144.0444,143.7485,143.8373,18482.0
2024-03-19 10:55:00,145.81,145.84,145.7,145.79,7215.0,143.857,143.8866,143.7485,143.8373,7215.0
2024-03-19 11:00:00,145.77,145.84,145.7,145.77,8754.0,143.8175,143.8866,143.7485,143.8175,8754.0
2024-03-19 11:05:00,145.76,145.78,145.65,145.7,10283.0,143.8077,143.8274,143.6991,143.7485,10283.0
2024-03-19 11:10:00,145.7,145.78,145.7,145.7,13768.0,143.7485,143.8274,143.7485,143.7485,13768.0
2024-03-19 11:15:00,145.72,145.75,145.27,145.33,11759.0,143.7682,143.7978,143.3242,143.3834,11759.0
2024-03-19 11:20:00,145.28,145.48,145.25,145.48,7970.0,143.3341,143.5314,143.3045,143.5314,7970.0
2024-03-19 11:25:00,145.45,145.59,145.45,145.56,12214.0,143.5018,143.6399,143.5018,143.6103,12214.0
2024-03-19 11:30:00,145.55,145.84,145.55,145.65,10917.0,143.6005,143.8866,143.6005,143.6991,10917.0
2024-03-19 11:35:00,145.63,145.89,145.63,145.8,8913.0,143.6794,143.9359,143.6794,143.8471,8913.0
2024-03-19 11:40:00,145.81,145.9,145.77,145.79,10393.0,143.857,143.9458,143.8175,143.8373,10393.0
2024-03-19 11:45:00,145.78,145.82,145.71,145.77,8630.0,143.8274,143.8669,143.7583,143.8175,8630.0
2024-03-19 11:50:00,145.78,145.88,145.74,145.84,9039.0,143.8274,143.926,143.7879,143.8866,9039.0
2024-03-19 11:55:00,145.86,145.92,145.83,145.92,6742.0,143.9063,143.9655,143.8767,143.9655,6742.0
2024-03-19 12:00:00,145.9,145.92,145.82,145.87,7019.0,143.9458,143.9655,143.8669,143.9162,7019.0
2024-03-19 12:05:00,145.88,146.0,145.87,145.97,11307.0,143.926,144.0444,143.9162,144.0148,11307.0
2024-03-19 12:10:00,146.0,146.14,145.97,146.05,11475.0,144.0444,144.1826,144.0148,144.0938,11475.0
2024-03-19 12:15:00,146.05,146.29,146.05,146.25,13647.0,144.0938,144.3306,144.0938,144.2911,13647.0
2024-03-19 12:20:00,146.29,146.46,146.28,146.42,10344.0,144.3306,144.4983,144.3207,144.4588,10344.0
2024-03-19 12:25:00,146.43,146.43,146.29,146.3,11532.0,144.4687,144.4687,144.3306,144.3404,11532.0
2024-03-19 12:30:00,146.33,146.37,146.2,146.22,10402.0,144.37,144.4095,144.2418,144.2615,10402.0
2024-03-19 12:35:00,146.19,146.21,146.12,146.15,7471.0,144.2319,144.2516,144.1628,144.1924,7471.0
2024-03-19 12:40:00,146.16,146.21,146.0,146.1,115728.0,144.2023,144.2516,144.0444,144.1431,115728.0
2024-03-19 12:45:00,146.07,146.07,145.81,145.84,11518.0,144.1135,144.1135,143.857,143.8866,11518.0
2024-03-19 12:50:00,145.85,146.15,145.83,146.11,14232.0,143.8964,144.1924,143.8767,144.153,14232.0
2024-03-19 12:55:00,146.11,146.2,146.08,146.17,6528.0,144.153,144.2418,144.1234,144.2122,6528.0
2024-03-19 13:00:00,146.19,146.3,146.11,146.14,8902.0,144.2319,144.3404,144.153,144.1826,8902.0
2024-03-19 13:05:00,146.11,146.16,146.0,146.09,7055.0,144.153,144.2023,144.0444,144.1332,7055.0
2024-03-19 13:10:00,146.09,146.11,146.02,146.03,10458.0,144.1332,144.153,144.0642,144.074,10458.0
2024-03-19 13:15:00,146.02,146.11,146.02,146.06,7538.0,144.0642,144.153,144.0642,144.1036,7538.0
2024-03-19 13:20:00,146.06,146.06,145.97,146.0,5873.0,144.1036,144.1036,144.0148,144.0444,5873.0
2024-03-19 13:25:00,146.0,146.0,145.87,145.92,14346.0,144.0444,144.0444,143.9162,143.9655,14346.0
2024-03-19 13:30:00,145.92,146.13,145.9,146.07,12982.0,143.9655,144.1727,143.9458,144.1135,12982.0
2024-03-19 13:35:00,146.08,146.08,145.99,145.99,18634.0,144.1234,144.1234,144.0346,144.0346,18634.0
2024-03-19 13:40:00,145.98,145.99,145.87,145.89,11457.0,144.0247,144.0346,143.9162,143.9359,11457.0
2024-03-19 13:45:00,145.88,145.97,145.82,145.97,16174.0,143.926,144.0148,143.8669,144.0148,16174.0
2024-03-19 13:50:00,146.0,146.0,145.92,145.98,8985.0,144.0444,144.0444,143.9655,144.0247,8985.0
2024-03-19 13:55:00,145.99,146.04,145.98,146.0,5331.0,144.0346,144.0839,144.0247,144.0444,5331.0
2024-03-19 14:00:00,145.99,146.02,145.92,145.99,7698.0,144.0346,144.0642,143.9655,144.0346,7698.0
2024-03-19 14:05:00,145.99,146.07,145.98,146.06,8156.0,144.0346,144.1135,144.0247,144.1036,8156.0
2024-03-19 14:10:00,146.05,146.17,146.05,146.12,10204.0,144.0938,144.2122,144.0938,144.1628,10204.0
2024-03-19 14:15:00,146.13,146.19,146.12,146.18,7846.0,144.1727,144.2319,144.1628,144.222,7846.0
2024-03-19 14:20:00,146.17,146.18,146.13,146.16,14039.0,144.2122,144.222,144.1727,144.2023,14039.0
2024-03-19 14:25:00,146.14,146.15,146.07,146.1,16426.0,144.1826,144.1924,144.1135,144.1431,16426.0
2024-03-19 14:30:00,146.12,146.13,146.06,146.12,5216.0,144.1628,144.1727,144.1036,144.1628,5216.0
2024-03-19 14:35:00,146.12,146.13,146.01,146.03,10190.0,144.1628,144.1727,144.0543,144.074,10190.0
2024-03-19 14:40:00,146.01,146.15,145.99,146.13,9461.0,144.0543,144.1924,144.0346,144.1727,9461.0
2024-03-19 14:45:00,146.13,146.15,146.05,146.13,19021.0,144.1727,144.1924,144.0938,144.1727,19021.0
2024-03-19 14:50:00,146.12,146.23,146.11,146.15,26072.0,144.1628,144.2714,144.153,144.1924,26072.0
2024-03-19 14:55:00,146.14,146.16,146.05,146.1,12668.0,144.1826,144.2023,144.0938,144.1431,12668.0
2024-03-19 15:00:00,146.08,146.09,145.94,145.97,10267.0,144.1234,144.1332,143.9852,144.0148,10267.0
2024-03-19 15:05:00,146.0,146.0,145.9,145.97,13718.0,144.0444,144.0444,143.9458,144.0148,13718.0
2024-03-19 15:10:00,145.95,146.09,145.95,145.96,16148.0,143.9951,144.1332,143.9951,144.005,16148.0
2024-03-19 15:15:00,145.95,146.16,145.92,146.12,18217.0,143.9951,144.2023,143.9655,144.1628,18217.0
2024-03-19 15:20:00,146.12,146.14,145.97,145.97,18477.0,144.1628,144.1826,144.0148,144.0148,18477.0
2024-03-19 15:25:00,145.97,145.98,145.8,145.84,19395.0,144.0148,144.0247,143.8471,143.8866,19395.0
2024-03-19 15:30:00,145.83,146.05,145.79,145.93,15481.0,143.8767,144.0938,143.8373,143.9754,15481.0
2024-03-19 15:35:00,145.94,146.16,145.94,146.16,16810.0,143.9852,144.2023,143.9852,144.2023,16810.0
2024-03-19 15:40:00,146.16,146.23,146.07,146.12,32483.0,144.2023,144.2714,144.1135,144.1628,32483.0
2024-03-19 15:45:00,146.1,146.28,146.03,146.25,30961.0,144.1431,144.3207,144.074,144.2911,30961.0
2024-03-19 15:50:00,146.29,146.29,146.07,146.25,56361.0,144.3306,144.3306,144.1135,144.2911,56361.0
2024-03-19 15:55:00,146.27,146.53,146.23,146.41,147667.0,144.3108,144.5673,144.2714,144.4489,147667.0
2024-03-20 09:30:00,146.21,146.75,146.21,146.66,28391.0,144.2516,144.7844,144.2516,144.6956,28391.0
2024-03-20 09:35:00,146.82,146.86,146.36,146.8,8488.0,144.8535,144.8929,144.3996,144.8337,8488.0
2024-03-20 09:40:00,146.82,147.26,146.71,147.26,17654.0,144.8535,145.2876,144.7449,145.2876,17654.0
2024-03-20 09:45:00,147.17,147.22,146.95,146.97,10369.0,145.1988,145.2481,144.9817,145.0014,10369.0
2024-03-20 09:50:00,146.94,147.03,146.82,146.82,8726.0,144.9718,145.0606,144.8535,144.8535,8726.0
2024-03-20 09:55:00,146.8,146.95,146.59,146.95,6553.0,144.8337,144.9817,144.6265,144.9817,6553.0
2024-03-20 10:00:00,146.87,147.11,146.85,147.02,13432.0,144.9028,145.1396,144.8831,145.0508,13432.0
2024-03-20 10:05:00,147.02,147.24,147.01,147.21,8965.0,145.0508,145.2678,145.0409,145.2382,8965.0
2024-03-20 10:10:00,147.24,147.29,147.17,147.28,7703.0,145.2678,145.3172,145.1988,145.3073,7703.0
2024-03-20 10:15:00,147.29,147.29,146.93,146.96,11209.0,145.3172,145.3172,144.962,144.9916,11209.0
2024-03-20 10:20:00,146.99,147.01,146.84,146.94,13728.0,145.0212,145.0409,144.8732,144.9718,13728.0
2024-03-20 10:25:00,146.94,147.08,146.93,147.07,10145.0,144.9718,145.11,144.962,145.1001,10145.0
2024-03-20 10:30:00,147.09,147.09,146.82,146.92,6691.0,145.1198,145.1198,144.8535,144.9521,6691.0
2024-03-20 10:35:00,146.93,146.96,146.87,146.96,6300.0,144.962,144.9916,144.9028,144.9916,6300.0
2024-03-20 10:40:00,146.94,146.94,146.85,146.88,15209.0,144.9718,144.9718,144.8831,144.9127,15209.0
2024-03-20 10:45:00,146.89,146.91,146.81,146.83,10927.0,144.9225,144.9423,144.8436,144.8633,10927.0
2024-03-20 10:50:00,146.85,146.91,146.76,146.86,12135.0,144.8831,144.9423,144.7943,144.8929,12135.0
2024-03-20 10:55:00,146.86,146.9,146.76,146.84,10081.0,144.8929,144.9324,144.7943,144.8732,10081.0
2024-03-20 11:00:00,146.84,146.87,146.68,146.73,7276.0,144.8732,144.9028,144.7153,144.7647,7276.0
2024-03-20 11:05:00,146.74,146.87,146.73,146.83,7890.0,144.7745,144.9028,144.7647,144.8633,7890.0
2024-03-20 11:10:00,146.87,146.93,146.83,146.93,7024.0,144.9028,144.962,144.8633,144.962,7024.0
2024-03-20 11:15:00,146.93,147.01,146.89,146.93,7581.0,144.962,145.0409,144.9225,144.962,7581.0
2024-03-20 11:20:00,146.96,147.1,146.96,147.0,6953.0,144.9916,145.1297,144.9916,145.031,6953.0
2024-03-20 11:25:00,147.0,147.1,147.0,147.1,5517.0,145.031,145.1297,145.031,145.1297,5517.0
2024-03-20 11:30:00,147.19,147.19,146.92,146.93,7035.0,145.2185,145.2185,144.9521,144.962,7035.0
2024-03-20 11:35:00,146.94,146.98,146.88,146.88,7443.0,144.9718,145.0113,144.9127,144.9127,7443.0
2024-03-20 11:40:00,146.88,147.01,146.88,146.97,6325.0,144.9127,145.0409,144.9127,145.0014,6325.0
2024-03-20 11:45:00,146.97,146.98,146.92,146.98,6382.0,145.0014,145.0113,144.9521,145.0113,6382.0
2024-03-20 11:50:00,146.99,147.05,146.99,147.03,9123.0,145.0212,145.0804,145.0212,145.0606,9123.0
2024-03-20 11:55:00,147.02,147.11,147.01,147.06,10690.0,145.0508,145.1396,145.0409,145.0902,10690.0
2024-03-20 12:00:00,147.05,147.18,147.02,147.16,5020.0,145.0804,145.2086,145.0508,145.1889,5020.0
2024-03-20 12:05:00,147.2,147.26,147.13,147.16,9800.0,145.2284,145.2876,145.1593,145.1889,9800.0
2024-03-20 12:10:00,147.17,147.2,147.16,147.2,4211.0,145.1988,145.2284,145.1889,145.2284,4211.0
2024-03-20 12:15:00,147.21,147.32,147.21,147.27,6669.0,145.2382,145.3468,145.2382,145.2974,6669.0
2024-03-20 12:20:00,147.26,147.33,147.24,147.24,8481.0,145.2876,145.3566,145.2678,145.2678,8481.0
2024-03-20 12:25:00,147.26,147.28,147.18,147.18,5845.0,145.2876,145.3073,145.2086,145.2086,5845.0
2024-03-20 12:30:00,147.17,147.18,147.13,147.18,2872.0,145.1988,145.2086,145.1593,145.2086,2872.0
2024-03-20 12:35:00,147.18,147.24,147.15,147.15,5809.0,145.2086,145.2678,145.179,145.179,5809.0
2024-03-20 12:40:00,147.15,147.21,147.13,147.18,6516.0,145.179,145.2382,145.1593,145.2086,6516.0
2024-03-20 12:45:00,147.2,147.31,147.2,147.29,4730.0,145.2284,145.3369,145.2284,145.3172,4730.0
2024-03-20 12:50:00,147.29,147.31,147.17,147.27,7882.0,145.3172,145.3369,145.1988,145.2974,7882.0
2024-03-20 12:55:00,147.27,147.29,147.16,147.26,5440.0,145.2974,145.3172,145.1889,145.2876,5440.0
2024-03-20 13:00:00,147.22,147.22,146.98,146.98,3627.0,145.2481,145.2481,145.0113,145.0113,3627.0
2024-03-20 13:05:00,146.92,146.94,146.79,146.79,3622.0,144.9521,144.9718,144.8239,144.8239,3622.0
2024-03-20 13:10:00,146.8,146.9,146.77,146.77,6498.0,144.8337,144.9324,144.8041,144.8041,6498.0
2024-03-20 13:15:00,146.79,146.8,146.71,146.72,4805.0,144.8239,144.8337,144.7449,144.7548,4805.0
2024-03-20 13:20:00,146.72,146.72,146.54,146.55,4370.0,144.7548,144.7548,144.5772,144.5871,4370.0
2024-03-20 13:25:00,146.56,146.56,146.46,146.46,2965.0,144.5969,144.5969,144.4983,144.4983,2965.0
2024-03-20 13:30:00,146.44,146.54,146.42,146.54,2000.0,144.4785,144.5772,144.4588,144.5772,2000.0
2024-03-20 13:35:00,146.58,146.58,146.4,146.4,4444.0,144.6167,144.6167,144.4391,144.4391,4444.0
2024-03-20 13:40:00,146.43,146.43,146.36,146.39,3313.0,144.4687,144.4687,144.3996,144.4292,3313.0
2024-03-20 13:45:00,146.41,146.5,146.37,146.5,3700.0,144.4489,144.5377,144.4095,144.5377,3700.0
2024-03-20 13:50:00,146.5,146.5,146.44,146.48,3923.0,144.5377,144.5377,144.4785,144.518,3923.0
2024-03-20 13:55:00,146.46,146.47,146.39,146.45,3388.0,144.4983,144.5081,144.4292,144.4884,3388.0
2024-03-20 14:00:00,146.5,146.92,146.48,146.91,12310.0,144.5377,144.9521,144.518,144.9423,12310.0
2024-03-20 14:05:00,146.92,146.96,146.6,146.6,11707.0,144.9521,144.9916,144.6364,144.6364,11707.0
2024-03-20 14:10:00,146.69,146.69,146.45,146.5,4100.0,144.7252,144.7252,144.4884,144.5377,4100.0
2024-03-20 14:15:00,146.45,146.53,146.36,146.46,7831.0,144.4884,144.5673,144.3996,144.4983,7831.0
2024-03-20 14:20:00,146.5,146.66,146.49,146.58,5848.0,144.5377,144.6956,144.5279,144.6167,5848.0
2024-03-20 14:25:00,146.63,146.83,146.63,146.77,4372.0,144.666,144.8633,144.666,144.8041,4372.0
2024-03-20 14:30:00,146.82,146.94,146.55,146.55,6912.0,144.8535,144.9718,144.5871,144.5871,6912.0
2024-03-20 14:35:00,146.45,146.82,146.43,146.71,7398.0,144.4884,144.8535,144.4687,144.7449,7398.0
2024-03-20 14:40:00,146.79,147.0,146.63,146.88,10790.0,144.8239,145.031,144.666,144.9127,10790.0
2024-03-20 14:45:00,146.84,147.19,146.84,147.14,10736.0,144.8732,145.2185,144.8732,145.1692,10736.0
2024-03-20 14:50:00,147.18,147.19,146.96,147.01,9623.0,145.2086,145.2185,144.9916,145.0409,9623.0
2024-03-20 14:55:00,146.97,147.12,146.91,146.96,12661.0,145.0014,145.1494,144.9423,144.9916,12661.0
2024-03-20 15:00:00,146.96,147.06,146.91,147.04,6082.0,144.9916,145.0902,144.9423,145.0705,6082.0
2024-03-20 15:05:00,147.09,147.18,147.08,147.13,8962.0,145.1198,145.2086,145.11,145.1593,8962.0
2024-03-20 15:10:00,147.14,147.18,146.96,147.0,9679.0,145.1692,145.2086,144.9916,145.031,9679.0
2024-03-20 15:15:00,146.97,147.25,146.95,147.24,7004.0,145.0014,145.2777,144.9817,145.2678,7004.0
2024-03-20 15:20:00,147.2,147.22,146.93,147.02,8301.0,145.2284,145.2481,144.962,145.0508,8301.0
2024-03-20 15:25:00,147.02,147.08,146.95,147.02,5967.0,145.0508,145.11,144.9817,145.0508,5967.0
2024-03-20 15:30:00,147.07,147.13,146.8,146.82,7584.0,145.1001,145.1593,144.8337,144.8535,7584.0
2024-03-20 15:35:00,146.81,147.0,146.77,147.0,7059.0,144.8436,145.031,144.8041,145.031,7059.0
2024-03-20 15:40:00,147.02,147.02,146.8,146.86,12631.0,145.0508,145.0508,144.8337,144.8929,12631.0
2024-03-20 15:45:00,146.86,146.94,146.77,146.77,15717.0,144.8929,144.9718,144.8041,144.8041,15717.0
2024-03-20 15:50:00,146.75,147.03,146.71,146.99,21827.0,144.7844,145.0606,144.7449,145.0212,21827.0
2024-03-20 15:55:00,146.98,147.01,146.8,146.96,67892.0,145.0113,145.0409,144.8337,144.9916,67892.0
2024-03-21 09:30:00,147.54,147.66,147.29,147.6,16409.0,145.5638,145.6822,145.3172,145.623,16409.0
2024-03-21 09:35:00,147.61,147.87,147.39,147.58,8359.0,145.6329,145.8894,145.4158,145.6033,8359.0
2024-03-21 09:40:00,147.53,147.95,147.52,147.81,7519.0,145.5539,145.9683,145.5441,145.8302,7519.0
2024-03-21 09:45:00,147.73,147.94,147.73,147.81,1763.0,145.7513,145.9585,145.7513,145.8302,1763.0
2024-03-21 09:50:00,147.75,148.14,147.75,147.98,12874.0,145.771,146.1558,145.771,145.9979,12874.0
2024-03-21 09:55:00,148.0,148.11,147.93,148.04,27376.0,146.0177,146.1262,145.9486,146.0571,27376.0
2024-03-21 10:00:00,148.09,148.2,147.93,148.0,11846.0,146.1064,146.215,145.9486,146.0177,11846.0
2024-03-21 10:05:00,148.0,148.07,147.9,147.97,22238.0,146.0177,146.0867,145.919,145.9881,22238.0
2024-03-21 10:10:00,147.99,148.08,147.93,147.93,17734.0,146.0078,146.0966,145.9486,145.9486,17734.0
2024-03-21 10:15:00,147.96,148.19,147.95,148.03,13128.0,145.9782,146.2051,145.9683,146.0472,13128.0
2024-03-21 10:20:00,148.02,148.06,147.94,147.97,18040.0,146.0374,146.0768,145.9585,145.9881,18040.0
2024-03-21 10:25:00,147.94,148.32,147.94,148.1,38045.0,145.9585,146.3334,145.9585,146.1163,38045.0
2024-03-21 10:30:00,148.1,148.34,148.08,148.34,15714.0,146.1163,146.3531,146.0966,146.3531,15714.0
2024-03-21 10:35:00,148.34,148.43,148.26,148.37,10224.0,146.3531,146.4419,146.2742,146.3827,10224.0
2024-03-21 10:40:00,148.36,148.41,148.32,148.37,7985.0,146.3728,146.4222,146.3334,146.3827,7985.0
2024-03-21 10:45:00,148.35,148.65,148.35,148.57,5327.0,146.363,146.6589,146.363,146.58,5327.0
2024-03-21 10:50:00,148.65,148.8,148.55,148.73,6630.0,146.6589,146.8069,146.5603,146.7379,6630.0
2024-03-21 10:55:00,148.75,148.79,148.6,148.7,11968.0,146.7576,146.7971,146.6096,146.7083,11968.0
2024-03-21 11:00:00,148.7,148.7,148.29,148.33,11801.0,146.7083,146.7083,146.3038,146.3432,11801.0
2024-03-21 11:05:00,148.21,148.25,148.12,148.2,6554.0,146.2248,146.2643,146.136,146.215,6554.0
2024-03-21 11:10:00,148.2,148.43,148.19,148.36,7339.0,146.215,146.4419,146.2051,146.3728,7339.0
2024-03-21 11:15:00,148.36,148.39,148.29,148.31,1974.0,146.3728,146.4024,146.3038,146.3235,1974.0
2024-03-21 11:20:00,148.34,148.34,148.17,148.23,5221.0,146.3531,146.3531,146.1854,146.2446,5221.0
2024-03-21 11:25:00,148.22,148.24,148.15,148.18,4904.0,146.2347,146.2544,146.1656,146.1952,4904.0
2024-03-21 11:30:00,148.17,148.24,148.13,148.22,4293.0,146.1854,146.2544,146.1459,146.2347,4293.0
2024-03-21 11:35:00,148.24,148.24,148.03,148.03,4993.0,146.2544,146.2544,146.0472,146.0472,4993.0
2024-03-21 11:40:00,148.03,148.13,147.96,147.96,5801.0,146.0472,146.1459,145.9782,145.9782,5801.0
2024-03-21 11:45:00,147.97,147.98,147.84,147.87,3846.0,145.9881,145.9979,145.8598,145.8894,3846.0
2024-03-21 11:50:00,147.9,148.03,147.83,147.83,2784.0,145.919,146.0472,145.8499,145.8499,2784.0
2024-03-21 11:55:00,147.82,147.95,147.77,147.92,5260.0,145.8401,145.9683,145.7907,145.9387,5260.0
2024-03-21 12:00:00,147.88,147.92,147.82,147.82,4600.0,145.8993,145.9387,145.8401,145.8401,4600.0
2024-03-21 12:05:00,147.82,147.91,147.82,147.9,3701.0,145.8401,145.9289,145.8401,145.919,3701.0
2024-03-21 12:10:00,147.89,148.11,147.88,148.11,7704.0,145.9091,146.1262,145.8993,146.1262,7704.0
2024-03-21 12:15:00,148.13,148.13,147.93,147.98,5056.0,146.1459,146.1459,145.9486,145.9979,5056.0
2024-03-21 12:20:00,147.99,148.03,147.94,148.0,5286.0,146.0078,146.0472,145.9585,146.0177,5286.0
2024-03-21 12:25:00,148.02,148.05,147.97,147.97,4535.0,146.0374,146.067,145.9881,145.9881,4535.0
2024-03-21 12:30:00,147.99,148.11,147.99,148.04,5462.0,146.0078,146.1262,146.0078,146.0571,5462.0
2024-03-21 12:35:00,148.05,148.06,147.91,147.93,4360.0,146.067,146.0768,145.9289,145.9486,4360.0
2024-03-21 12:40:00,147.95,147.97,147.9,147.9,4687.0,145.9683,145.9881,145.919,145.919,4687.0
2024-03-21 12:45:00,147.9,148.03,147.88,148.02,6288.0,145.919,146.0472,145.8993,146.0374,6288.0
2024-03-21 12:50:00,148.03,148.11,148.03,148.05,3162.0,146.0472,146.1262,146.0472,146.067,3162.0
2024-03-21 12:55:00,148.05,148.06,147.99,148.0,8114.0,146.067,146.0768,146.0078,146.0177,8114.0
2024-03-21 13:00:00,147.99,148.02,147.88,147.88,10731.0,146.0078,146.0374,145.8993,145.8993,10731.0
2024-03-21 13:05:00,147.91,147.92,147.82,147.83,5736.0,145.9289,145.9387,145.8401,145.8499,5736.0
2024-03-21 13:10:00,147.84,147.94,147.84,147.9,3381.0,145.8598,145.9585,145.8598,145.919,3381.0
2024-03-21 13:15:00,147.94,148.03,147.92,147.96,7749.0,145.9585,146.0472,145.9387,145.9782,7749.0
2024-03-21 13:20:00,147.92,147.96,147.91,147.91,2731.0,145.9387,145.9782,145.9289,145.9289,2731.0
2024-03-21 13:25:00,147.93,147.95,147.91,147.94,2664.0,145.9486,145.9683,145.9289,145.9585,2664.0
2024-03-21 13:30:00,147.92,147.92,147.78,147.78,4027.0,145.9387,145.9387,145.8006,145.8006,4027.0
2024-03-21 13:35:00,147.8,148.08,147.79,148.05,3396.0,145.8203,146.0966,145.8105,146.067,3396.0
2024-03-21 13:40:00,148.01,148.07,147.97,147.98,5766.0,146.0275,146.0867,145.9881,145.9979,5766.0
2024-03-21 13:45:00,147.96,147.97,147.9,147.95,3100.0,145.9782,145.9881,145.919,145.9683,3100.0
2024-03-21 13:50:00,147.97,147.99,147.86,147.86,7686.0,145.9881,146.0078,145.8795,145.8795,7686.0
2024-03-21 13:55:00,147.89,147.98,147.88,147.96,3800.0,145.9091,145.9979,145.8993,145.9782,3800.0
2024-03-21 14:00:00,148.0,148.14,147.99,148.13,8478.0,146.0177,146.1558,146.0078,146.1459,8478.0
2024-03-21 14:05:00,148.13,148.13,147.91,147.91,9542.0,146.1459,146.1459,145.9289,145.9289,9542.0
2024-03-21 14:10:00,147.95,148.05,147.95,147.96,7301.0,145.9683,146.067,145.9683,145.9782,7301.0
2024-03-21 14:15:00,147.95,147.97,147.84,147.97,4670.0,145.9683,145.9881,145.8598,145.9881,4670.0
2024-03-21 14:20:00,147.97,148.0,147.81,147.81,6000.0,145.9881,146.0177,145.8302,145.8302,6000.0
2024-03-21 14:25:00,147.82,147.91,147.82,147.83,4921.0,145.8401,145.9289,145.8401,145.8499,4921.0
2024-03-21 14:30:00,147.82,147.83,147.65,147.65,7262.0,145.8401,145.8499,145.6723,145.6723,7262.0
2024-03-21 14:35:00,147.63,147.73,147.54,147.68,9246.0,145.6526,145.7513,145.5638,145.7019,9246.0
2024-03-21 14:40:00,147.69,147.8,147.67,147.72,5731.0,145.7118,145.8203,145.6921,145.7414,5731.0
2024-03-21 14:45:00,147.72,147.77,147.68,147.68,6777.0,145.7414,145.7907,145.7019,145.7019,6777.0
2024-03-21 14:50:00,147.69,147.7,147.64,147.67,4973.0,145.7118,145.7217,145.6625,145.6921,4973.0
2024-03-21 14:55:00,147.66,147.71,147.61,147.64,5367.0,145.6822,145.7315,145.6329,145.6625,5367.0
2024-03-21 15:00:00,147.66,147.72,147.61,147.72,4973.0,145.6822,145.7414,145.6329,145.7414,4973.0
2024-03-21 15:05:00,147.72,147.76,147.66,147.66,10486.0,145.7414,145.7809,145.6822,145.6822,10486.0
2024-03-21 15:10:00,147.65,147.65,147.5,147.52,8984.0,145.6723,145.6723,145.5243,145.5441,8984.0
2024-03-21 15:15:00,147.5,147.53,147.42,147.44,5578.0,145.5243,145.5539,145.4454,145.4652,5578.0
2024-03-21 15:20:00,147.43,147.45,147.35,147.41,9938.0,145.4553,145.475,145.3764,145.4356,9938.0
2024-03-21 15:25:00,147.41,147.44,147.24,147.32,9388.0,145.4356,145.4652,145.2678,145.3468,9388.0
2024-03-21 15:30:00,147.33,147.43,147.29,147.31,14780.0,145.3566,145.4553,145.3172,145.3369,14780.0
2024-03-21 15:35:00,147.29,147.29,147.06,147.06,9687.0,145.3172,145.3172,145.0902,145.0902,9687.0
2024-03-21 15:40:00,147.09,147.3,147.06,147.3,18738.0,145.1198,145.327,145.0902,145.327,18738.0
2024-03-21 15:45:00,147.28,147.34,147.16,147.19,17389.0,145.3073,145.3665,145.1889,145.2185,17389.0
2024-03-21 15:50:00,147.22,147.29,147.09,147.27,42547.0,145.2481,145.3172,145.1198,145.2974,42547.0
2024-03-21 15:55:00,147.25,147.28,147.06,147.15,124788.0,145.2777,145.3073,145.0902,145.179,124788.0
2024-03-22 09:30:00,147.19,147.19,146.11,146.59,18659.0,145.2185,145.2185,144.153,144.6265,18659.0
2024-03-22 09:35:00,146.59,146.72,146.49,146.71,6984.0,144.6265,144.7548,144.5279,144.7449,6984.0
2024-03-22 09:40:00,146.75,146.78,146.62,146.68,4787.0,144.7844,144.814,144.6561,144.7153,4787.0
2024-03-22 09:45:00,146.62,146.89,146.58,146.75,6165.0,144.6561,144.9225,144.6167,144.7844,6165.0
2024-03-22 09:50:00,146.76,146.77,146.49,146.52,5414.0,144.7943,144.8041,144.5279,144.5575,5414.0
2024-03-22 09:55:00,146.53,146.57,146.32,146.35,3839.0,144.5673,144.6068,144.3602,144.3898,3839.0
2024-03-22 10:00:00,146.37,146.55,146.36,146.55,4912.0,144.4095,144.5871,144.3996,144.5871,4912.0
2024-03-22 10:05:00,146.57,146.63,146.53,146.63,5349.0,144.6068,144.666,144.5673,144.666,5349.0
2024-03-22 10:10:00,146.63,146.63,146.36,146.43,9680.0,144.666,144.666,144.3996,144.4687,9680.0
2024-03-22 10:15:00,146.41,146.57,146.4,146.48,6993.0,144.4489,144.6068,144.4391,144.518,6993.0
2024-03-22 10:20:00,146.54,146.54,146.39,146.39,4243.0,144.5772,144.5772,144.4292,144.4292,4243.0
2024-03-22 10:25:00,146.44,146.58,146.38,146.52,34003.0,144.4785,144.6167,144.4193,144.5575,34003.0
2024-03-22 10:30:00,146.52,146.6,146.49,146.5,7302.0,144.5575,144.6364,144.5279,144.5377,7302.0
2024-03-22 10:35:00,146.51,146.51,146.33,146.35,4117.0,144.5476,144.5476,144.37,144.3898,4117.0
2024-03-22 10:40:00,146.35,146.36,146.23,146.25,7294.0,144.3898,144.3996,144.2714,144.2911,7294.0
2024-03-22 10:45:00,146.25,146.3,146.12,146.29,7624.0,144.2911,144.3404,144.1628,144.3306,7624.0
2024-03-22 10:50:00,146.28,146.28,146.18,146.22,22486.0,144.3207,144.3207,144.222,144.2615,22486.0
2024-03-22 10:55:00,146.22,146.37,146.22,146.34,18921.0,144.2615,144.4095,144.2615,144.3799,18921.0
2024-03-22 11:00:00,146.35,146.38,146.26,146.31,10401.0,144.3898,144.4193,144.301,144.3503,10401.0
2024-03-22 11:05:00,146.31,146.31,146.07,146.08,8812.0,144.3503,144.3503,144.1135,144.1234,8812.0
2024-03-22 11:10:00,146.09,146.22,146.07,146.09,5404.0,144.1332,144.2615,144.1135,144.1332,5404.0
2024-03-22 11:15:00,146.11,146.13,146.0,146.12,9931.0,144.153,144.1727,144.0444,144.1628,9931.0
2024-03-22 11:20:00,146.12,146.19,146.12,146.16,5720.0,144.1628,144.2319,144.1628,144.2023,5720.0
2024-03-22 11:25:00,146.16,146.22,146.08,146.09,4236.0,144.2023,144.2615,144.1234,144.1332,4236.0
2024-03-22 11:30:00,146.09,146.16,146.08,146.12,8183.0,144.1332,144.2023,144.1234,144.1628,8183.0
2024-03-22 11:35:00,146.1,146.22,146.08,146.22,5670.0,144.1431,144.2615,144.1234,144.2615,5670.0
2024-03-22 11:40:00,146.17,146.28,146.17,146.24,3762.0,144.2122,144.3207,144.2122,144.2812,3762.0
2024-03-22 11:45:00,146.23,146.23,146.12,146.15,12922.0,144.2714,144.2714,144.1628,144.1924,12922.0
2024-03-22 11:50:00,146.2,146.22,146.14,146.17,8095.0,144.2418,144.2615,144.1826,144.2122,8095.0
2024-03-22 11:55:00,146.18,146.24,146.15,146.21,9986.0,144.222,144.2812,144.1924,144.2516,9986.0
2024-03-22 12:00:00,146.21,146.4,146.19,146.34,4362.0,144.2516,144.4391,144.2319,144.3799,4362.0
2024-03-22 12:05:00,146.34,146.39,146.31,146.36,3156.0,144.3799,144.4292,144.3503,144.3996,3156.0
2024-03-22 12:10:00,146.39,146.42,146.33,146.39,6754.0,144.4292,144.4588,144.37,144.4292,6754.0
2024-03-22 12:15:00,146.38,146.44,146.36,146.41,8195.0,144.4193,144.4785,144.3996,144.4489,8195.0
2024-03-22 12:20:00,146.41,146.57,146.4,146.57,4245.0,144.4489,144.6068,144.4391,144.6068,4245.0
2024-03-22 12:25:00,146.54,146.66,146.51,146.64,6177.0,144.5772,144.6956,144.5476,144.6759,6177.0
2024-03-22 12:30:00,146.67,146.67,146.5,146.5,3834.0,144.7055,144.7055,144.5377,144.5377,3834.0
2024-03-22 12:35:00,146.51,146.52,146.46,146.51,4286.0,144.5476,144.5575,144.4983,144.5476,4286.0
2024-03-22 12:40:00,146.5,146.5,146.44,146.44,5236.0,144.5377,144.5377,144.4785,144.4785,5236.0
2024-03-22 12:45:00,146.44,146.47,146.41,146.46,8236.0,144.4785,144.5081,144.4489,144.4983,8236.0
2024-03-22 12:50:00,146.45,146.51,146.44,146.45,6432.0,144.4884,144.5476,144.4785,144.4884,6432.0
2024-03-22 12:55:00,146.45,146.46,146.34,146.36,4094.0,144.4884,144.4983,144.3799,144.3996,4094.0
2024-03-22 13:00:00,146.38,146.38,146.3,146.33,3300.0,144.4193,144.4193,144.3404,144.37,3300.0
2024-03-22 13:05:00,146.34,146.35,146.3,146.34,7107.0,144.3799,144.3898,144.3404,144.3799,7107.0
2024-03-22 13:10:00,146.33,146.36,146.29,146.36,4260.0,144.37,144.3996,144.3306,144.3996,4260.0
2024-03-22 13:15:00,146.38,146.4,146.33,146.35,5744.0,144.4193,144.4391,144.37,144.3898,5744.0
2024-03-22 13:20:00,146.34,146.41,146.34,146.39,2129.0,144.3799,144.4489,144.3799,144.4292,2129.0
2024-03-22 13:25:00,146.39,146.41,146.34,146.39,6110.0,144.4292,144.4489,144.3799,144.4292,6110.0
2024-03-22 13:30:00,146.39,146.39,146.32,146.33,5303.0,144.4292,144.4292,144.3602,144.37,5303.0
2024-03-22 13:35:00,146.33,146.36,146.22,146.22,7784.0,144.37,144.3996,144.2615,144.2615,7784.0
2024-03-22 13:40:00,146.21,146.25,146.19,146.25,6097.0,144.2516,144.2911,144.2319,144.2911,6097.0
2024-03-22 13:45:00,146.26,146.36,146.26,146.33,4545.0,144.301,144.3996,144.301,144.37,4545.0
2024-03-22 13:50:00,146.32,146.5,146.32,146.45,6753.0,144.3602,144.5377,144.3602,144.4884,6753.0
2024-03-22 13:55:00,146.44,146.48,146.4,146.42,5533.0,144.4785,144.518,144.4391,144.4588,5533.0
2024-03-22 14:00:00,146.41,146.5,146.41,146.5,6064.0,144.4489,144.5377,144.4489,144.5377,6064.0
2024-03-22 14:05:00,146.51,146.52,146.46,146.51,4266.0,144.5476,144.5575,144.4983,144.5476,4266.0
2024-03-22 14:10:00,146.53,146.53,146.48,146.52,6396.0,144.5673,144.5673,144.518,144.5575,6396.0
2024-03-22 14:15:00,146.48,146.54,146.41,146.47,12458.0,144.518,144.5772,144.4489,144.5081,12458.0
2024-03-22 14:20:00,146.48,146.5,146.46,146.49,2821.0,144.518,144.5377,144.4983,144.5279,2821.0
2024-03-22 14:25:00,146.48,146.53,146.47,146.52,6842.0,144.518,144.5673,144.5081,144.5575,6842.0
2024-03-22 14:30:00,146.54,146.54,146.5,146.52,4200.0,144.5772,144.5772,144.5377,144.5575,4200.0
2024-03-22 14:35:00,146.51,146.54,146.5,146.51,3700.0,144.5476,144.5772,144.5377,144.5476,3700.0
2024-03-22 14:40:00,146.51,146.53,146.44,146.47,6298.0,144.5476,144.5673,144.4785,144.5081,6298.0
2024-03-22 14:45:00,146.46,146.47,146.3,146.37,11992.0,144.4983,144.5081,144.3404,144.4095,11992.0
2024-03-22 14:50:00,146.36,146.41,146.31,146.36,6082.0,144.3996,144.4489,144.3503,144.3996,6082.0
2024-03-22 14:55:00,146.36,146.4,146.26,146.26,9555.0,144.3996,144.4391,144.301,144.301,9555.0
2024-03-22 15:00:00,146.28,146.36,146.28,146.36,5801.0,144.3207,144.3996,144.3207,144.3996,5801.0
2024-03-22 15:05:00,146.36,146.36,146.25,146.26,6804.0,144.3996,144.3996,144.2911,144.301,6804.0
2024-03-22 15:10:00,146.25,146.26,146.06,146.11,20611.0,144.2911,144.301,144.1036,144.153,20611.0
2024-03-22 15:15:00,146.11,146.13,145.99,146.05,13036.0,144.153,144.1727,144.0346,144.0938,13036.0
2024-03-22 15:20:00,146.05,146.11,145.99,146.05,9515.0,144.0938,144.153,144.0346,144.0938,9515.0
2024-03-22 15:25:00,146.06,146.07,146.02,146.03,11143.0,144.1036,144.1135,144.0642,144.074,11143.0
2024-03-22 15:30:00,146.02,146.02,145.88,145.91,12885.0,144.0642,144.0642,143.926,143.9556,12885.0
2024-03-22 15:35:00,145.92,146.08,145.92,146.06,14982.0,143.9655,144.1234,143.9655,144.1036,14982.0
2024-03-22 15:40:00,146.06,146.06,145.93,145.94,20739.0,144.1036,144.1036,143.9754,143.9852,20739.0
2024-03-22 15:45:00,145.92,145.99,145.83,145.99,25176.0,143.9655,144.0346,143.8767,144.0346,25176.0
2024-03-22 15:50:00,145.97,145.97,145.64,145.68,70043.0,144.0148,144.0148,143.6893,143.7287,70043.0
2024-03-22 15:55:00,145.71,145.76,145.27,145.35,276540.0,143.7583,143.8077,143.3242,143.4031,276540.0
2024-03-25 09:30:00,145.47,145.71,145.11,145.17,16741.0,143.5215,143.7583,143.1664,143.2256,16741.0
2024-03-25 09:35:00,145.07,145.07,144.68,144.71,4722.0,143.1269,143.1269,142.7421,142.7717,4722.0
2024-03-25 09:40:00,144.72,144.72,144.32,144.4,10751.0,142.7816,142.7816,142.3869,142.4659,10751.0
2024-03-25 09:45:00,144.39,144.88,144.39,144.83,6339.0,142.456,142.9394,142.456,142.8901,6339.0
2024-03-25 09:50:00,144.84,145.24,144.84,145.17,6199.0,142.9,143.2946,142.9,143.2256,6199.0
2024-03-25 09:55:00,145.2,145.46,145.12,145.42,25091.0,143.2552,143.5117,143.1762,143.4722,25091.0
2024-03-25 10:00:00,145.41,145.51,145.0,145.16,12365.0,143.4623,143.561,143.0578,143.2157,12365.0
2024-03-25 10:05:00,145.21,145.4,145.21,145.33,5946.0,143.265,143.4525,143.265,143.3834,5946.0
2024-03-25 10:10:00,145.34,145.4,145.23,145.23,5424.0,143.3933,143.4525,143.2848,143.2848,5424.0
2024-03-25 10:15:00,145.19,145.29,145.1,145.1,11235.0,143.2453,143.3439,143.1565,143.1565,11235.0
2024-03-25 10:20:00,145.11,145.28,145.08,145.25,14921.0,143.1664,143.3341,143.1368,143.3045,14921.0
2024-03-25 10:25:00,145.27,145.32,145.0,145.12,10024.0,143.3242,143.3735,143.0578,143.1762,10024.0
2024-03-25 10:30:00,145.1,145.14,144.88,144.94,15883.0,143.1565,143.196,142.9394,142.9986,15883.0
2024-03-25 10:35:00,144.94,145.05,144.9,144.97,19083.0,142.9986,143.1072,142.9592,143.0282,19083.0
2024-03-25 10:40:00,144.98,145.1,144.92,145.05,6839.0,143.0381,143.1565,142.9789,143.1072,6839.0
2024-03-25 10:45:00,145.03,145.04,144.81,144.85,9008.0,143.0874,143.0973,142.8704,142.9098,9008.0
2024-03-25 10:50:00,144.89,144.93,144.84,144.84,7945.0,142.9493,142.9888,142.9,142.9,7945.0
2024-03-25 10:55:00,144.84,145.17,144.82,145.14,5336.0,142.9,143.2256,142.8802,143.196,5336.0
2024-03-25 11:00:00,145.16,145.17,144.81,144.9,23196.0,143.2157,143.2256,142.8704,142.9592,23196.0
2024-03-25 11:05:00,144.91,144.93,144.77,144.86,10691.0,142.969,142.9888,142.8309,142.9197,10691.0
2024-03-25 11:10:00,144.84,144.87,144.7,144.7,19574.0,142.9,142.9296,142.7619,142.7619,19574.0
2024-03-25 11:15:00,144.69,144.92,144.68,144.9,23972.0,142.752,142.9789,142.7421,142.9592,23972.0
2024-03-25 11:20:00,144.93,144.98,144.8,144.8,13705.0,142.9888,143.0381,142.8605,142.8605,13705.0
2024-03-25 11:25:00,144.82,145.09,144.77,145.04,4763.0,142.8802,143.1466,142.8309,143.0973,4763.0
2024-03-25 11:30:00,145.04,145.11,145.01,145.07,4284.0,143.0973,143.1664,143.0677,143.1269,4284.0
2024-03-25 11:35:00,145.03,145.06,144.96,145.02,3690.0,143.0874,143.117,143.0184,143.0776,3690.0
2024-03-25 11:40:00,145.03,145.05,144.96,145.05,7040.0,143.0874,143.1072,143.0184,143.1072,7040.0
2024-03-25 11:45:00,145.07,145.1,144.99,145.0,10959.0,143.1269,143.1565,143.048,143.0578,10959.0
2024-03-25 11:50:00,144.99,145.01,144.87,144.96,5627.0,143.048,143.0677,142.9296,143.0184,5627.0
2024-03-25 11:55:00,144.97,145.04,144.94,144.96,5429.0,143.0282,143.0973,142.9986,143.0184,5429.0
2024-03-25 12:00:00,144.98,144.99,144.83,144.88,6812.0,143.0381,143.048,142.8901,142.9394,6812.0
2024-03-25 12:05:00,144.84,145.04,144.78,145.02,17573.0,142.9,143.0973,142.8408,143.0776,17573.0
2024-03-25 12:10:00,145.02,145.15,145.0,145.07,4407.0,143.0776,143.2058,143.0578,143.1269,4407.0
2024-03-25 12:15:00,145.07,145.16,145.07,145.11,12477.0,143.1269,143.2157,143.1269,143.1664,12477.0
2024-03-25 12:20:00,145.12,145.12,144.96,144.98,17301.0,143.1762,143.1762,143.0184,143.0381,17301.0
2024-03-25 12:25:00,144.97,145.02,144.97,145.01,5622.0,143.0282,143.0776,143.0282,143.0677,5622.0
2024-03-25 12:30:00,145.02,145.02,144.96,145.0,4166.0,143.0776,143.0776,143.0184,143.0578,4166.0
2024-03-25 12:35:00,145.0,145.0,144.89,144.91,7204.0,143.0578,143.0578,142.9493,142.969,7204.0
2024-03-25 12:40:00,144.91,144.92,144.76,144.76,7291.0,142.969,142.9789,142.821,142.821,7291.0
2024-03-25 12:45:00,144.78,144.9,144.76,144.9,3992.0,142.8408,142.9592,142.821,142.9592,3992.0
2024-03-25 12:50:00,144.93,145.1,144.92,145.06,5524.0,142.9888,143.1565,142.9789,143.117,5524.0
2024-03-25 12:55:00,145.05,145.06,144.96,145.01,6876.0,143.1072,143.117,143.0184,143.0677,6876.0
2024-03-25 13:00:00,145.02,145.09,144.99,145.06,3487.0,143.0776,143.1466,143.048,143.117,3487.0
2024-03-25 13:05:00,145.06,145.14,145.05,145.14,3995.0,143.117,143.196,143.1072,143.196,3995.0
2024-03-25 13:10:00,145.16,145.17,145.08,145.09,9063.0,143.2157,143.2256,143.1368,143.1466,9063.0
2024-03-25 13:15:00,145.08,145.08,144.95,144.97,3439.0,143.1368,143.1368,143.0085,143.0282,3439.0
2024-03-25 13:20:00,144.99,145.0,144.92,144.94,7869.0,143.048,143.0578,142.9789,142.9986,7869.0
2024-03-25 13:25:00,144.96,144.99,144.92,144.92,4740.0,143.0184,143.048,142.9789,142.9789,4740.0
2024-03-25 13:30:00,144.9,144.9,144.83,144.84,3548.0,142.9592,142.9592,142.8901,142.9,3548.0
2024-03-25 13:35:00,144.85,144.86,144.69,144.72,8340.0,142.9098,142.9197,142.752,142.7816,8340.0
2024-03-25 13:40:00,144.72,144.82,144.7,144.77,4996.0,142.7816,142.8802,142.7619,142.8309,4996.0
2024-03-25 13:45:00,144.76,144.85,144.75,144.81,5856.0,142.821,142.9098,142.8112,142.8704,5856.0
2024-03-25 13:50:00,144.78,144.82,144.77,144.77,3100.0,142.8408,142.8802,142.8309,142.8309,3100.0
2024-03-25 13:55:00,144.77,144.77,144.73,144.74,4421.0,142.8309,142.8309,142.7915,142.8013,4421.0
2024-03-25 14:00:00,144.74,144.75,144.68,144.7,6884.0,142.8013,142.8112,142.7421,142.7619,6884.0
2024-03-25 14:05:00,144.69,144.8,144.67,144.8,7771.0,142.752,142.8605,142.7323,142.8605,7771.0
2024-03-25 14:10:00,144.79,144.89,144.79,144.86,4863.0,142.8506,142.9493,142.8506,142.9197,4863.0
2024-03-25 14:15:00,144.87,144.93,144.87,144.9,3886.0,142.9296,142.9888,142.9296,142.9592,3886.0
2024-03-25 14:20:00,144.91,144.97,144.86,144.94,3506.0,142.969,143.0282,142.9197,142.9986,3506.0
2024-03-25 14:25:00,144.93,144.93,144.88,144.91,4446.0,142.9888,142.9888,142.9394,142.969,4446.0
2024-03-25 14:30:00,144.91,144.94,144.85,144.87,4625.0,142.969,142.9986,142.9098,142.9296,4625.0
2024-03-25 14:35:00,144.85,144.89,144.85,144.87,2649.0,142.9098,142.9493,142.9098,142.9296,2649.0
2024-03-25 14:40:00,144.88,144.96,144.88,144.94,6898.0,142.9394,143.0184,142.9394,142.9986,6898.0
2024-03-25 14:45:00,144.92,144.94,144.87,144.91,7674.0,142.9789,142.9986,142.9296,142.969,7674.0
2024-03-25 14:50:00,144.93,144.93,144.9,144.93,7023.0,142.9888,142.9888,142.9592,142.9888,7023.0
2024-03-25 14:55:00,144.94,144.95,144.85,144.85,12019.0,142.9986,143.0085,142.9098,142.9098,12019.0
2024-03-25 15:00:00,144.86,144.91,144.83,144.9,8773.0,142.9197,142.969,142.8901,142.9592,8773.0
2024-03-25 15:05:00,144.9,144.9,144.77,144.88,10242.0,142.9592,142.9592,142.8309,142.9394,10242.0
2024-03-25 15:10:00,144.86,144.87,144.76,144.76,12151.0,142.9197,142.9296,142.821,142.821,12151.0
2024-03-25 15:15:00,144.77,144.77,144.7,144.72,7867.0,142.8309,142.8309,142.7619,142.7816,7867.0
2024-03-25 15:20:00,144.7,144.72,144.66,144.7,14852.0,142.7619,142.7816,142.7224,142.7619,14852.0
2024-03-25 15:25:00,144.72,144.76,144.68,144.75,11720.0,142.7816,142.821,142.7421,142.8112,11720.0
2024-03-25 15:30:00,144.74,144.74,144.58,144.62,17438.0,142.8013,142.8013,142.6435,142.6829,17438.0
2024-03-25 15:35:00,144.64,144.7,144.53,144.53,27710.0,142.7027,142.7619,142.5941,142.5941,27710.0
2024-03-25 15:40:00,144.52,144.73,144.51,144.56,25981.0,142.5843,142.7915,142.5744,142.6237,25981.0
2024-03-25 15:45:00,144.56,144.59,144.38,144.38,20709.0,142.6237,142.6533,142.4461,142.4461,20709.0
2024-03-25 15:50:00,144.37,144.43,144.26,144.38,43160.0,142.4363,142.4955,142.3277,142.4461,43160.0
2024-03-25 15:55:00,144.47,144.61,144.4,144.55,140473.0,142.5349,142.6731,142.4659,142.6139,140473.0
2024-03-26 09:30:00,144.42,144.65,144.03,144.2,33046.0,142.4856,142.7125,142.1008,142.2685,33046.0
2024-03-26 09:35:00,144.27,144.62,144.19,144.62,14846.0,142.3376,142.6829,142.2587,142.6829,14846.0
2024-03-26 09:40:00,144.61,144.97,144.56,144.97,8503.0,142.6731,143.0282,142.6237,143.0282,8503.0
2024-03-26 09:45:00,144.93,145.01,144.71,144.71,26049.0,142.9888,143.0677,142.7717,142.7717,26049.0
2024-03-26 09:50:00,144.62,144.81,144.62,144.77,11962.0,142.6829,142.8704,142.6829,142.8309,11962.0
2024-03-26 09:55:00,144.78,145.03,144.76,145.03,16713.0,142.8408,143.0874,142.821,143.0874,16713.0
2024-03-26 10:00:00,144.98,145.14,144.9,144.92,13236.0,143.0381,143.196,142.9592,142.9789,13236.0
2024-03-26 10:05:00,144.9,145.08,144.84,145.08,6369.0,142.9592,143.1368,142.9,143.1368,6369.0
2024-03-26 10:10:00,145.12,145.12,144.89,144.92,6392.0,143.1762,143.1762,142.9493,142.9789,6392.0
2024-03-26 10:15:00,144.9,144.99,144.74,144.8,10651.0,142.9592,143.048,142.8013,142.8605,10651.0
2024-03-26 10:20:00,144.78,145.03,144.77,145.03,4603.0,142.8408,143.0874,142.8309,143.0874,4603.0
2024-03-26 10:25:00,145.03,145.06,144.88,144.91,11059.0,143.0874,143.117,142.9394,142.969,11059.0
2024-03-26 10:30:00,144.88,144.88,144.72,144.72,11444.0,142.9394,142.9394,142.7816,142.7816,11444.0
2024-03-26 10:35:00,144.74,144.86,144.58,144.58,13171.0,142.8013,142.9197,142.6435,142.6435,13171.0
2024-03-26 10:40:00,144.58,144.59,144.48,144.56,20385.0,142.6435,142.6533,142.5448,142.6237,20385.0
2024-03-26 10:45:00,144.57,144.58,144.47,144.57,18286.0,142.6336,142.6435,142.5349,142.6336,18286.0
2024-03-26 10:50:00,144.55,144.58,144.49,144.51,15615.0,142.6139,142.6435,142.5547,142.5744,15615.0
2024-03-26 10:55:00,144.48,144.59,144.42,144.58,24185.0,142.5448,142.6533,142.4856,142.6435,24185.0
2024-03-26 11:00:00,144.59,144.68,144.42,144.42,15966.0,142.6533,142.7421,142.4856,142.4856,15966.0
2024-03-26 11:05:00,144.42,144.55,144.41,144.49,11634.0,142.4856,142.6139,142.4757,142.5547,11634.0
2024-03-26 11:10:00,144.48,144.49,144.33,144.34,19030.0,142.5448,142.5547,142.3968,142.4067,19030.0
2024-03-26 11:15:00,144.34,144.66,144.34,144.58,13847.0,142.4067,142.7224,142.4067,142.6435,13847.0
2024-03-26 11:20:00,144.6,144.81,144.6,144.81,10005.0,142.6632,142.8704,142.6632,142.8704,10005.0
2024-03-26 11:25:00,144.8,144.84,144.7,144.71,12285.0,142.8605,142.9,142.7619,142.7717,12285.0
2024-03-26 11:30:00,144.71,144.72,144.68,144.71,8258.0,142.7717,142.7816,142.7421,142.7717,8258.0
2024-03-26 11:35:00,144.71,144.71,144.63,144.66,4843.0,142.7717,142.7717,142.6928,142.7224,4843.0
2024-03-26 11:40:00,144.66,144.69,144.6,144.68,5820.0,142.7224,142.752,142.6632,142.7421,5820.0
2024-03-26 11:45:00,144.68,144.79,144.66,144.77,8842.0,142.7421,142.8506,142.7224,142.8309,8842.0
2024-03-26 11:50:00,144.78,144.93,144.78,144.93,6890.0,142.8408,142.9888,142.8408,142.9888,6890.0
2024-03-26 11:55:00,144.94,145.01,144.93,144.93,8949.0,142.9986,143.0677,142.9888,142.9888,8949.0
2024-03-26 12:00:00,144.92,145.06,144.92,145.03,4116.0,142.9789,143.117,142.9789,143.0874,4116.0
2024-03-26 12:05:00,145.02,145.02,144.82,144.82,8279.0,143.0776,143.0776,142.8802,142.8802,8279.0
2024-03-26 12:10:00,144.81,144.82,144.66,144.67,4650.0,142.8704,142.8802,142.7224,142.7323,4650.0
2024-03-26 12:15:00,144.65,144.76,144.62,144.76,9617.0,142.7125,142.821,142.6829,142.821,9617.0
2024-03-26 12:20:00,144.75,144.78,144.71,144.72,4844.0,142.8112,142.8408,142.7717,142.7816,4844.0
2024-03-26 12:25:00,144.73,144.96,144.73,144.88,10542.0,142.7915,143.0184,142.7915,142.9394,10542.0
2024-03-26 12:30:00,144.89,144.89,144.77,144.8,5865.0,142.9493,142.9493,142.8309,142.8605,5865.0
2024-03-26 12:35:00,144.81,144.84,144.66,144.66,5743.0,142.8704,142.9,142.7224,142.7224,5743.0
2024-03-26 12:40:00,144.68,144.72,144.66,144.68,10416.0,142.7421,142.7816,142.7224,142.7421,10416.0
2024-03-26 12:45:00,144.72,144.73,144.69,144.71,8182.0,142.7816,142.7915,142.752,142.7717,8182.0
2024-03-26 12:50:00,144.72,144.74,144.68,144.72,5869.0,142.7816,142.8013,142.7421,142.7816,5869.0
2024-03-26 12:55:00,144.71,144.74,144.71,144.72,3105.0,142.7717,142.8013,142.7717,142.7816,3105.0
2024-03-26 13:00:00,144.74,144.83,144.74,144.82,5441.0,142.8013,142.8901,142.8013,142.8802,5441.0
2024-03-26 13:05:00,144.84,144.87,144.74,144.75,5913.0,142.9,142.9296,142.8013,142.8112,5913.0
2024-03-26 13:10:00,144.73,144.83,144.72,144.79,4526.0,142.7915,142.8901,142.7816,142.8506,4526.0
2024-03-26 13:15:00,144.8,144.8,144.75,144.77,3964.0,142.8605,142.8605,142.8112,142.8309,3964.0
2024-03-26 13:20:00,144.75,144.8,144.75,144.77,3036.0,142.8112,142.8605,142.8112,142.8309,3036.0
2024-03-26 13:25:00,144.77,144.8,144.75,144.78,3442.0,142.8309,142.8605,142.8112,142.8408,3442.0
2024-03-26 13:30:00,144.78,144.8,144.73,144.75,5085.0,142.8408,142.8605,142.7915,142.8112,5085.0
2024-03-26 13:35:00,144.75,144.76,144.57,144.59,6360.0,142.8112,142.821,142.6336,142.6533,6360.0
2024-03-26 13:40:00,144.62,144.67,144.59,144.62,15833.0,142.6829,142.7323,142.6533,142.6829,15833.0
2024-03-26 13:45:00,144.62,144.71,144.61,144.67,6672.0,142.6829,142.7717,142.6731,142.7323,6672.0
2024-03-26 13:50:00,144.65,144.67,144.58,144.59,4974.0,142.7125,142.7323,142.6435,142.6533,4974.0
2024-03-26 13:55:00,144.6,144.67,144.57,144.65,4515.0,142.6632,142.7323,142.6336,142.7125,4515.0
2024-03-26 14:00:00,144.67,144.69,144.61,144.61,4632.0,142.7323,142.752,142.6731,142.6731,4632.0
2024-03-26 14:05:00,144.61,144.67,144.61,144.62,6372.0,142.6731,142.7323,142.6731,142.6829,6372.0
2024-03-26 14:10:00,144.61,144.61,144.54,144.59,5817.0,142.6731,142.6731,142.604,142.6533,5817.0
2024-03-26 14:15:00,144.59,144.6,144.54,144.58,5660.0,142.6533,142.6632,142.604,142.6435,5660.0
2024-03-26 14:20:00,144.58,144.59,144.48,144.53,5334.0,142.6435,142.6533,142.5448,142.5941,5334.0
2024-03-26 14:25:00,144.53,144.53,144.46,144.5,5518.0,142.5941,142.5941,142.5251,142.5645,5518.0
2024-03-26 14:30:00,144.49,144.52,144.45,144.46,5997.0,142.5547,142.5843,142.5152,142.5251,5997.0
2024-03-26 14:35:00,144.45,144.45,144.34,144.35,4310.0,142.5152,142.5152,142.4067,142.4165,4310.0
2024-03-26 14:40:00,144.34,144.46,144.3,144.46,13939.0,142.4067,142.5251,142.3672,142.5251,13939.0
2024-03-26 14:45:00,144.47,144.54,144.4,144.44,8385.0,142.5349,142.604,142.4659,142.5053,8385.0
2024-03-26 14:50:00,144.43,144.51,144.42,144.51,4709.0,142.4955,142.5744,142.4856,142.5744,4709.0
2024-03-26 14:55:00,144.51,144.53,144.44,144.44,6418.0,142.5744,142.5941,142.5053,142.5053,6418.0
2024-03-26 15:00:00,144.43,144.51,144.42,144.51,5783.0,142.4955,142.5744,142.4856,142.5744,5783.0
2024-03-26 15:05:00,144.51,144.56,144.5,144.56,4511.0,142.5744,142.6237,142.5645,142.6237,4511.0
2024-03-26 15:10:00,144.53,144.56,144.48,144.48,9902.0,142.5941,142.6237,142.5448,142.5448,9902.0
2024-03-26 15:15:00,144.47,144.51,144.44,144.47,6940.0,142.5349,142.5744,142.5053,142.5349,6940.0
2024-03-26 15:20:00,144.47,144.49,144.43,144.46,8822.0,142.5349,142.5547,142.4955,142.5251,8822.0
2024-03-26 15:25:00,144.47,144.48,144.34,144.38,9917.0,142.5349,142.5448,142.4067,142.4461,9917.0
2024-03-26 15:30:00,144.37,144.41,144.33,144.37,17570.0,142.4363,142.4757,142.3968,142.4363,17570.0
2024-03-26 15:35:00,144.38,144.45,144.36,144.43,10193.0,142.4461,142.5152,142.4264,142.4955,10193.0
2024-03-26 15:40:00,144.41,144.5,144.38,144.39,15780.0,142.4757,142.5645,142.4461,142.456,15780.0
2024-03-26 15:45:00,144.4,144.46,144.34,144.39,13913.0,142.4659,142.5251,142.4067,142.456,13913.0
2024-03-26 15:50:00,144.39,144.6,144.37,144.59,52780.0,142.456,142.6632,142.4363,142.6533,52780.0
2024-03-26 15:55:00,144.6,144.72,144.51,144.57,182620.0,142.6632,142.7816,142.5744,142.6336,182620.0
2024-03-27 09:30:00,145.8,146.67,145.22,146.62,55935.0,143.8471,144.7055,143.2749,144.6561,55935.0
2024-03-27 09:35:00,146.53,146.88,146.47,146.8,20321.0,144.5673,144.9127,144.5081,144.8337,20321.0
2024-03-27 09:40:00,146.74,146.93,146.64,146.88,7197.0,144.7745,144.962,144.6759,144.9127,7197.0
2024-03-27 09:45:00,146.89,146.93,146.56,146.62,12824.0,144.9225,144.962,144.5969,144.6561,12824.0
2024-03-27 09:50:00,146.61,146.61,146.3,146.48,12292.0,144.6463,144.6463,144.3404,144.518,12292.0
2024-03-27 09:55:00,146.49,146.58,146.37,146.51,18429.0,144.5279,144.6167,144.4095,144.5476,18429.0
2024-03-27 10:00:00,146.57,146.57,146.2,146.27,10827.0,144.6068,144.6068,144.2418,144.3108,10827.0
2024-03-27 10:05:00,146.32,146.37,146.23,146.23,9108.0,144.3602,144.4095,144.2714,144.2714,9108.0
2024-03-27 10:10:00,146.21,146.21,146.07,146.11,13870.0,144.2516,144.2516,144.1135,144.153,13870.0
2024-03-27 10:15:00,146.14,146.27,146.06,146.27,7966.0,144.1826,144.3108,144.1036,144.3108,7966.0
2024-03-27 10:20:00,146.31,146.42,146.24,146.25,12951.0,144.3503,144.4588,144.2812,144.2911,12951.0
2024-03-27 10:25:00,146.25,146.37,146.2,146.2,6604.0,144.2911,144.4095,144.2418,144.2418,6604.0
2024-03-27 10:30:00,146.15,146.22,146.0,146.19,10326.0,144.1924,144.2615,144.0444,144.2319,10326.0
2024-03-27 10:35:00,146.19,146.33,146.0,146.18,11333.0,144.2319,144.37,144.0444,144.222,11333.0
2024-03-27 10:40:00,146.2,146.27,146.02,146.02,6986.0,144.2418,144.3108,144.0642,144.0642,6986.0
2024-03-27 10:45:00,146.02,146.13,145.94,146.13,7974.0,144.0642,144.1727,143.9852,144.1727,7974.0
2024-03-27 10:50:00,146.08,146.13,145.98,146.08,7731.0,144.1234,144.1727,144.0247,144.1234,7731.0
2024-03-27 10:55:00,146.08,146.2,146.08,146.12,8043.0,144.1234,144.2418,144.1234,144.1628,8043.0
2024-03-27 11:00:00,146.13,146.28,146.13,146.27,5622.0,144.1727,144.3207,144.1727,144.3108,5622.0
2024-03-27 11:05:00,146.24,146.44,146.24,146.43,3923.0,144.2812,144.4785,144.2812,144.4687,3923.0
2024-03-27 11:10:00,146.44,146.45,146.37,146.41,4679.0,144.4785,144.4884,144.4095,144.4489,4679.0
2024-03-27 11:15:00,146.39,146.6,146.35,146.58,10354.0,144.4292,144.6364,144.3898,144.6167,10354.0
2024-03-27 11:20:00,146.56,146.62,146.49,146.49,5897.0,144.5969,144.6561,144.5279,144.5279,5897.0
2024-03-27 11:25:00,146.49,146.49,146.37,146.37,18137.0,144.5279,144.5279,144.4095,144.4095,18137.0
2024-03-27 11:30:00,146.37,146.51,146.32,146.5,5100.0,144.4095,144.5476,144.3602,144.5377,5100.0
2024-03-27 11:35:00,146.51,146.57,146.43,146.43,7179.0,144.5476,144.6068,144.4687,144.4687,7179.0
2024-03-27 11:40:00,146.45,146.54,146.45,146.45,6151.0,144.4884,144.5772,144.4884,144.4884,6151.0
2024-03-27 11:45:00,146.44,146.44,146.36,146.38,3902.0,144.4785,144.4785,144.3996,144.4193,3902.0
2024-03-27 11:50:00,146.38,146.42,146.34,146.38,3780.0,144.4193,144.4588,144.3799,144.4193,3780.0
2024-03-27 11:55:00,146.37,146.46,146.37,146.37,6800.0,144.4095,144.4983,144.4095,144.4095,6800.0
2024-03-27 12:00:00,146.38,146.38,146.22,146.22,5834.0,144.4193,144.4193,144.2615,144.2615,5834.0
2024-03-27 12:05:00,146.22,146.24,146.14,146.16,3875.0,144.2615,144.2812,144.1826,144.2023,3875.0
2024-03-27 12:10:00,146.16,146.19,146.12,146.19,5347.0,144.2023,144.2319,144.1628,144.2319,5347.0
2024-03-27 12:15:00,146.21,146.33,146.17,146.28,7922.0,144.2516,144.37,144.2122,144.3207,7922.0
2024-03-27 12:20:00,146.28,146.39,146.28,146.31,4786.0,144.3207,144.4292,144.3207,144.3503,4786.0
2024-03-27 12:25:00,146.33,146.37,146.28,146.32,4820.0,144.37,144.4095,144.3207,144.3602,4820.0
2024-03-27 12:30:00,146.26,146.4,146.26,146.29,7061.0,144.301,144.4391,144.301,144.3306,7061.0
2024-03-27 12:35:00,146.28,146.32,146.26,146.3,5166.0,144.3207,144.3602,144.301,144.3404,5166.0
2024-03-27 12:40:00,146.27,146.32,146.21,146.27,6471.0,144.3108,144.3602,144.2516,144.3108,6471.0
2024-03-27 12:45:00,146.3,146.32,146.24,146.25,5232.0,144.3404,144.3602,144.2812,144.2911,5232.0
2024-03-27 12:50:00,146.22,146.27,146.22,146.22,4524.0,144.2615,144.3108,144.2615,144.2615,4524.0
2024-03-27 12:55:00,146.24,146.27,146.2,146.2,4570.0,144.2812,144.3108,144.2418,144.2418,4570.0
2024-03-27 13:00:00,146.22,146.26,146.17,146.24,6785.0,144.2615,144.301,144.2122,144.2812,6785.0
2024-03-27 13:05:00,146.2,146.42,146.2,146.42,5210.0,144.2418,144.4588,144.2418,144.4588,5210.0
2024-03-27 13:10:00,146.42,146.42,146.18,146.19,9290.0,144.4588,144.4588,144.222,144.2319,9290.0
2024-03-27 13:15:00,146.22,146.41,146.22,146.39,4957.0,144.2615,144.4489,144.2615,144.4292,4957.0
2024-03-27 13:20:00,146.41,146.55,146.4,146.54,4317.0,144.4489,144.5871,144.4391,144.5772,4317.0
2024-03-27 13:25:00,146.59,146.61,146.53,146.6,6904.0,144.6265,144.6463,144.5673,144.6364,6904.0
2024-03-27 13:30:00,146.62,146.62,146.52,146.55,6021.0,144.6561,144.6561,144.5575,144.5871,6021.0
2024-03-27 13:35:00,146.53,146.56,146.47,146.49,6872.0,144.5673,144.5969,144.5081,144.5279,6872.0
2024-03-27 13:40:00,146.49,146.52,146.42,146.48,5668.0,144.5279,144.5575,144.4588,144.518,5668.0
2024-03-27 13:45:00,146.5,146.5,146.34,146.42,7261.0,144.5377,144.5377,144.3799,144.4588,7261.0
2024-03-27 13:50:00,146.42,146.48,146.37,146.39,5909.0,144.4588,144.518,144.4095,144.4292,5909.0
2024-03-27 13:55:00,146.4,146.65,146.4,146.55,4013.0,144.4391,144.6857,144.4391,144.5871,4013.0
2024-03-27 14:00:00,146.54,146.59,146.54,146.58,3136.0,144.5772,144.6265,144.5772,144.6167,3136.0
2024-03-27 14:05:00,146.58,146.59,146.53,146.53,10097.0,144.6167,144.6265,144.5673,144.5673,10097.0
2024-03-27 14:10:00,146.54,146.54,146.46,146.53,5560.0,144.5772,144.5772,144.4983,144.5673,5560.0
2024-03-27 14:15:00,146.55,146.59,146.49,146.53,5974.0,144.5871,144.6265,144.5279,144.5673,5974.0
2024-03-27 14:20:00,146.52,146.59,146.51,146.55,7513.0,144.5575,144.6265,144.5476,144.5871,7513.0
2024-03-27 14:25:00,146.54,146.56,146.5,146.51,4957.0,144.5772,144.5969,144.5377,144.5476,4957.0
2024-03-27 14:30:00,146.52,146.55,146.41,146.41,5550.0,144.5575,144.5871,144.4489,144.4489,5550.0
2024-03-27 14:35:00,146.43,146.47,146.35,146.36,9691.0,144.4687,144.5081,144.3898,144.3996,9691.0
2024-03-27 14:40:00,146.35,146.44,146.35,146.41,8227.0,144.3898,144.4785,144.3898,144.4489,8227.0
2024-03-27 14:45:00,146.39,146.43,146.38,146.38,4217.0,144.4292,144.4687,144.4193,144.4193,4217.0
2024-03-27 14:50:00,146.4,146.49,146.4,146.42,4577.0,144.4391,144.5279,144.4391,144.4588,4577.0
2024-03-27 14:55:00,146.42,146.53,146.41,146.49,4539.0,144.4588,144.5673,144.4489,144.5279,4539.0
2024-03-27 15:00:00,146.51,146.58,146.51,146.55,8517.0,144.5476,144.6167,144.5476,144.5871,8517.0
2024-03-27 15:05:00,146.55,146.57,146.41,146.42,12007.0,144.5871,144.6068,144.4489,144.4588,12007.0
2024-03-27 15:10:00,146.39,146.44,146.33,146.4,17117.0,144.4292,144.4785,144.37,144.4391,17117.0
2024-03-27 15:15:00,146.38,146.4,146.29,146.33,26911.0,144.4193,144.4391,144.3306,144.37,26911.0
2024-03-27 15:20:00,146.31,146.41,146.3,146.36,13382.0,144.3503,144.4489,144.3404,144.3996,13382.0
2024-03-27 15:25:00,146.37,146.44,146.33,146.41,28589.0,144.4095,144.4785,144.37,144.4489,28589.0
2024-03-27 15:30:00,146.4,146.52,146.37,146.44,54363.0,144.4391,144.5575,144.4095,144.4785,54363.0
2024-03-27 15:35:00,146.44,146.66,146.43,146.66,25130.0,144.4785,144.6956,144.4687,144.6956,25130.0
2024-03-27 15:40:00,146.66,146.78,146.59,146.74,30802.0,144.6956,144.814,144.6265,144.7745,30802.0
2024-03-27 15:45:00,146.75,146.83,146.55,146.72,59200.0,144.7844,144.8633,144.5871,144.7548,59200.0
2024-03-27 15:50:00,146.72,146.97,146.59,146.89,56808.0,144.7548,145.0014,144.6265,144.9225,56808.0
2024-03-27 15:55:00,146.97,147.23,146.84,147.18,195796.0,145.0014,145.258,144.8732,145.2086,195796.0
2024-03-28 09:30:00,147.64,147.96,147.26,147.96,16800.0,145.6625,145.9782,145.2876,145.9782,16800.0
2024-03-28 09:35:00,147.95,148.1,147.82,148.02,9465.0,145.9683,146.1163,145.8401,146.0374,9465.0
2024-03-28 09:40:00,148.08,148.08,147.72,147.72,4334.0,146.0966,146.0966,145.7414,145.7414,4334.0
2024-03-28 09:45:00,147.88,147.9,147.74,147.77,2201.0,145.8993,145.919,145.7611,145.7907,2201.0
2024-03-28 09:50:00,147.73,148.05,147.73,148.03,8637.0,145.7513,146.067,145.7513,146.0472,8637.0
2024-03-28 09:55:00,148.08,148.09,147.88,147.88,11887.0,146.0966,146.1064,145.8993,145.8993,11887.0
2024-03-28 10:00:00,147.89,148.08,147.83,147.96,41590.0,145.9091,146.0966,145.8499,145.9782,41590.0
2024-03-28 10:05:00,147.96,147.97,147.81,147.89,6768.0,145.9782,145.9881,145.8302,145.9091,6768.0
2024-03-28 10:10:00,147.89,148.04,147.79,147.85,8473.0,145.9091,146.0571,145.8105,145.8697,8473.0
2024-03-28 10:15:00,147.79,147.94,147.77,147.81,8563.0,145.8105,145.9585,145.7907,145.8302,8563.0
2024-03-28 10:20:00,147.8,147.84,147.59,147.59,6767.0,145.8203,145.8598,145.6131,145.6131,6767.0
2024-03-28 10:25:00,147.62,147.62,147.46,147.48,5014.0,145.6427,145.6427,145.4849,145.5046,5014.0
2024-03-28 10:30:00,147.45,147.54,147.41,147.43,7889.0,145.475,145.5638,145.4356,145.4553,7889.0
2024-03-28 10:35:00,147.41,147.56,147.36,147.55,8572.0,145.4356,145.5835,145.3862,145.5737,8572.0
2024-03-28 10:40:00,147.55,147.69,147.55,147.64,13891.0,145.5737,145.7118,145.5737,145.6625,13891.0
2024-03-28 10:45:00,147.63,147.68,147.58,147.67,9759.0,145.6526,145.7019,145.6033,145.6921,9759.0
2024-03-28 10:50:00,147.65,147.68,147.6,147.67,10940.0,145.6723,145.7019,145.623,145.6921,10940.0
2024-03-28 10:55:00,147.66,147.68,147.59,147.65,11243.0,145.6822,145.7019,145.6131,145.6723,11243.0
2024-03-28 11:00:00,147.66,147.79,147.65,147.79,6530.0,145.6822,145.8105,145.6723,145.8105,6530.0
2024-03-28 11:05:00,147.79,147.84,147.78,147.79,4751.0,145.8105,145.8598,145.8006,145.8105,4751.0
2024-03-28 11:10:00,147.8,148.04,147.8,148.04,17294.0,145.8203,146.0571,145.8203,146.0571,17294.0
2024-03-28 11:15:00,148.01,148.03,147.93,147.99,6709.0,146.0275,146.0472,145.9486,146.0078,6709.0
2024-03-28 11:20:00,147.97,148.02,147.96,147.96,5920.0,145.9881,146.0374,145.9782,145.9782,5920.0
2024-03-28 11:25:00,147.97,147.99,147.93,147.94,3940.0,145.9881,146.0078,145.9486,145.9585,3940.0
2024-03-28 11:30:00,147.94,147.94,147.82,147.83,11198.0,145.9585,145.9585,145.8401,145.8499,11198.0
2024-03-28 11:35:00,147.81,147.86,147.81,147.81,1975.0,145.8302,145.8795,145.8302,145.8302,1975.0
2024-03-28 11:40:00,147.81,147.84,147.78,147.8,6112.0,145.8302,145.8598,145.8006,145.8203,6112.0
2024-03-28 11:45:00,147.78,147.78,147.57,147.64,11516.0,145.8006,145.8006,145.5934,145.6625,11516.0
2024-03-28 11:50:00,147.64,147.7,147.58,147.6,4564.0,145.6625,145.7217,145.6033,145.623,4564.0
2024-03-28 11:55:00,147.59,147.59,147.48,147.5,4208.0,145.6131,145.6131,145.5046,145.5243,4208.0
2024-03-28 12:00:00,147.5,147.52,147.47,147.5,2850.0,145.5243,145.5441,145.4948,145.5243,2850.0
2024-03-28 12:05:00,147.5,147.54,147.5,147.52,3235.0,145.5243,145.5638,145.5243,145.5441,3235.0
2024-03-28 12:10:00,147.52,147.61,147.51,147.6,3400.0,145.5441,145.6329,145.5342,145.623,3400.0
2024-03-28 12:15:00,147.62,147.63,147.42,147.42,6254.0,145.6427,145.6526,145.4454,145.4454,6254.0
2024-03-28 12:20:00,147.43,147.57,147.43,147.5,13276.0,145.4553,145.5934,145.4553,145.5243,13276.0
2024-03-28 12:25:00,147.5,147.55,147.45,147.47,5848.0,145.5243,145.5737,145.475,145.4948,5848.0
2024-03-28 12:30:00,147.47,147.47,147.29,147.3,2600.0,145.4948,145.4948,145.3172,145.327,2600.0
2024-03-28 12:35:00,147.29,147.29,147.2,147.22,2656.0,145.3172,145.3172,145.2284,145.2481,2656.0
2024-03-28 12:40:00,147.2,147.2,147.15,147.17,2994.0,145.2284,145.2284,145.179,145.1988,2994.0
2024-03-28 12:45:00,147.18,147.21,147.15,147.18,5285.0,145.2086,145.2382,145.179,145.2086,5285.0
2024-03-28 12:50:00,147.19,147.29,147.19,147.23,4346.0,145.2185,145.3172,145.2185,145.258,4346.0
2024-03-28 12:55:00,147.25,147.27,147.18,147.24,5184.0,145.2777,145.2974,145.2086,145.2678,5184.0
2024-03-28 13:00:00,147.22,147.22,147.18,147.19,4012.0,145.2481,145.2481,145.2086,145.2185,4012.0
2024-03-28 13:05:00,147.18,147.24,147.09,147.09,5776.0,145.2086,145.2678,145.1198,145.1198,5776.0
2024-03-28 13:10:00,147.06,147.06,147.01,147.05,2781.0,145.0902,145.0902,145.0409,145.0804,2781.0
2024-03-28 13:15:00,147.05,147.05,146.94,147.05,3568.0,145.0804,145.0804,144.9718,145.0804,3568.0
2024-03-28 13:20:00,147.07,147.07,146.87,146.9,3919.0,145.1001,145.1001,144.9028,144.9324,3919.0
2024-03-28 13:25:00,146.86,146.9,146.84,146.88,2500.0,144.8929,144.9324,144.8732,144.9127,2500.0
2024-03-28 13:30:00,146.88,146.97,146.86,146.96,3359.0,144.9127,145.0014,144.8929,144.9916,3359.0
2024-03-28 13:35:00,146.96,147.01,146.94,146.99,11709.0,144.9916,145.0409,144.9718,145.0212,11709.0
2024-03-28 13:40:00,146.98,146.98,146.84,146.86,5198.0,145.0113,145.0113,144.8732,144.8929,5198.0
2024-03-28 13:45:00,146.87,146.94,146.86,146.93,4769.0,144.9028,144.9718,144.8929,144.962,4769.0
2024-03-28 13:50:00,146.93,146.93,146.81,146.83,6490.0,144.962,144.962,144.8436,144.8633,6490.0
2024-03-28 13:55:00,146.82,146.89,146.81,146.86,5647.0,144.8535,144.9225,144.8436,144.8929,5647.0
2024-03-28 14:00:00,146.87,146.87,146.76,146.83,8571.0,144.9028,144.9028,144.7943,144.8633,8571.0
2024-03-28 14:05:00,146.83,146.86,146.76,146.8,4954.0,144.8633,144.8929,144.7943,144.8337,4954.0
2024-03-28 14:10:00,146.79,146.82,146.77,146.79,5224.0,144.8239,144.8535,144.8041,144.8239,5224.0
2024-03-28 14:15:00,146.79,146.83,146.74,146.75,5040.0,144.8239,144.8633,144.7745,144.7844,5040.0
2024-03-28 14:20:00,146.78,146.91,146.77,146.9,4114.0,144.814,144.9423,144.8041,144.9324,4114.0
2024-03-28 14:25:00,146.91,146.94,146.86,146.93,5246.0,144.9423,144.9718,144.8929,144.962,5246.0
2024-03-28 14:30:00,146.9,146.91,146.69,146.71,6808.0,144.9324,144.9423,144.7252,144.7449,6808.0
2024-03-28 14:35:00,146.7,146.73,146.63,146.65,3946.0,144.7351,144.7647,144.666,144.6857,3946.0
2024-03-28 14:40:00,146.64,146.64,146.53,146.54,5142.0,144.6759,144.6759,144.5673,144.5772,5142.0
2024-03-28 14:45:00,146.55,146.65,146.53,146.63,3887.0,144.5871,144.6857,144.5673,144.666,3887.0
2024-03-28 14:50:00,146.64,146.75,146.62,146.71,8363.0,144.6759,144.7844,144.6561,144.7449,8363.0
2024-03-28 14:55:00,146.75,147.0,146.75,146.95,6875.0,144.7844,145.031,144.7844,144.9817,6875.0
2024-03-28 15:00:00,146.94,146.96,146.79,146.79,7506.0,144.9718,144.9916,144.8239,144.8239,7506.0
2024-03-28 15:05:00,146.79,146.83,146.73,146.83,6029.0,144.8239,144.8633,144.7647,144.8633,6029.0
2024-03-28 15:10:00,146.84,146.87,146.8,146.83,7915.0,144.8732,144.9028,144.8337,144.8633,7915.0
2024-03-28 15:15:00,146.83,146.85,146.8,146.8,6933.0,144.8633,144.8831,144.8337,144.8337,6933.0
2024-03-28 15:20:00,146.81,146.89,146.81,146.89,9682.0,144.8436,144.9225,144.8436,144.9225,9682.0
2024-03-28 15:25:00,146.89,146.96,146.86,146.95,18886.0,144.9225,144.9916,144.8929,144.9817,18886.0
2024-03-28 15:30:00,146.96,147.1,146.91,147.06,7702.0,144.9916,145.1297,144.9423,145.0902,7702.0
2024-03-28 15:35:00,147.04,147.09,146.99,147.03,10760.0,145.0705,145.1198,145.0212,145.0606,10760.0
2024-03-28 15:40:00,147.02,147.02,146.79,146.92,14526.0,145.0508,145.0508,144.8239,144.9521,14526.0
2024-03-28 15:45:00,146.92,146.95,146.74,146.81,15576.0,144.9521,144.9817,144.7745,144.8436,15576.0
2024-03-28 15:50:00,146.79,146.79,146.45,146.72,65835.0,144.8239,144.8239,144.4884,144.7548,65835.0
2024-03-28 15:55:00,146.74,146.9,146.68,146.73,155774.0,144.7745,144.9324,144.7153,144.7647,155774.0
2024-04-01 09:30:00,146.43,146.73,146.22,146.53,37523.0,144.4687,144.7647,144.2615,144.5673,37523.0
2024-04-01 09:35:00,146.51,146.78,146.41,146.77,14800.0,144.5476,144.814,144.4489,144.8041,14800.0
2024-04-01 09:40:00,146.74,146.76,146.57,146.58,3972.0,144.7745,144.7943,144.6068,144.6167,3972.0
2024-04-01 09:45:00,146.48,146.48,146.17,146.26,4485.0,144.518,144.518,144.2122,144.301,4485.0
2024-04-01 09:50:00,146.28,146.61,146.28,146.58,3088.0,144.3207,144.6463,144.3207,144.6167,3088.0
2024-04-01 09:55:00,146.55,146.6,146.37,146.38,4884.0,144.5871,144.6364,144.4095,144.4193,4884.0
2024-04-01 10:00:00,146.33,146.56,146.22,146.22,19584.0,144.37,144.5969,144.2615,144.2615,19584.0
2024-04-01 10:05:00,146.25,146.36,146.18,146.36,6365.0,144.2911,144.3996,144.222,144.3996,6365.0
2024-04-01 10:10:00,146.44,146.58,146.41,146.5,5411.0,144.4785,144.6167,144.4489,144.5377,5411.0
2024-04-01 10:15:00,146.55,146.56,146.3,146.3,7593.0,144.5871,144.5969,144.3404,144.3404,7593.0
2024-04-01 10:20:00,146.28,146.28,146.06,146.11,2375.0,144.3207,144.3207,144.1036,144.153,2375.0
2024-04-01 10:25:00,146.13,146.13,146.03,146.04,4999.0,144.1727,144.1727,144.074,144.0839,4999.0
2024-04-01 10:30:00,146.03,146.06,145.99,145.99,4116.0,144.074,144.1036,144.0346,144.0346,4116.0
2024-04-01 10:35:00,146.0,146.0,145.81,145.91,10918.0,144.0444,144.0444,143.857,143.9556,10918.0
2024-04-01 10:40:00,145.89,146.05,145.89,146.02,3975.0,143.9359,144.0938,143.9359,144.0642,3975.0
2024-04-01 10:45:00,146.01,146.06,145.95,146.05,3371.0,144.0543,144.1036,143.9951,144.0938,3371.0
2024-04-01 10:50:00,146.01,146.05,145.92,145.93,7023.0,144.0543,144.0938,143.9655,143.9754,7023.0
2024-04-01 10:55:00,145.96,146.01,145.91,145.95,2361.0,144.005,144.0543,143.9556,143.9951,2361.0
2024-04-01 11:00:00,145.96,145.96,145.83,145.94,6678.0,144.005,144.005,143.8767,143.9852,6678.0
2024-04-01 11:05:00,145.95,146.01,145.9,145.99,6097.0,143.9951,144.0543,143.9458,144.0346,6097.0
2024-04-01 11:10:00,145.95,145.95,145.81,145.84,5183.0,143.9951,143.9951,143.857,143.8866,5183.0
2024-04-01 11:15:00,145.83,145.84,145.68,145.78,9143.0,143.8767,143.8866,143.7287,143.8274,9143.0
2024-04-01 11:20:00,145.78,145.85,145.71,145.82,6722.0,143.8274,143.8964,143.7583,143.8669,6722.0
2024-04-01 11:25:00,145.82,145.83,145.74,145.76,8639.0,143.8669,143.8767,143.7879,143.8077,8639.0
2024-04-01 11:30:00,145.74,145.79,145.72,145.74,3902.0,143.7879,143.8373,143.7682,143.7879,3902.0
2024-04-01 11:35:00,145.74,145.79,145.67,145.67,12013.0,143.7879,143.8373,143.7189,143.7189,12013.0
2024-04-01 11:40:00,145.72,145.78,145.7,145.73,3808.0,143.7682,143.8274,143.7485,143.7781,3808.0
2024-04-01 11:45:00,145.71,145.77,145.65,145.77,5085.0,143.7583,143.8175,143.6991,143.8175,5085.0
2024-04-01 11:50:00,145.72,145.72,145.44,145.5,10672.0,143.7682,143.7682,143.4919,143.5511,10672.0
2024-04-01 11:55:00,145.55,145.56,145.49,145.5,2275.0,143.6005,143.6103,143.5413,143.5511,2275.0
2024-04-01 12:00:00,145.48,145.56,145.47,145.55,3361.0,143.5314,143.6103,143.5215,143.6005,3361.0
2024-04-01 12:05:00,145.53,145.61,145.52,145.59,3009.0,143.5807,143.6597,143.5709,143.6399,3009.0
2024-04-01 12:10:00,145.59,145.6,145.5,145.5,6979.0,143.6399,143.6498,143.5511,143.5511,6979.0
2024-04-01 12:15:00,145.49,145.58,145.48,145.57,6058.0,143.5413,143.6301,143.5314,143.6202,6058.0
2024-04-01 12:20:00,145.56,145.56,145.39,145.42,5947.0,143.6103,143.6103,143.4426,143.4722,5947.0
2024-04-01 12:25:00,145.38,145.44,145.24,145.44,13160.0,143.4327,143.4919,143.2946,143.4919,13160.0
2024-04-01 12:30:00,145.44,145.44,145.36,145.42,4295.0,143.4919,143.4919,143.413,143.4722,4295.0
2024-04-01 12:35:00,145.41,145.41,145.36,145.36,2884.0,143.4623,143.4623,143.413,143.413,2884.0
2024-04-01 12:40:00,145.36,145.37,145.29,145.33,11090.0,143.413,143.4229,143.3439,143.3834,11090.0
2024-04-01 12:45:00,145.34,145.45,145.33,145.45,4737.0,143.3933,143.5018,143.3834,143.5018,4737.0
2024-04-01 12:50:00,145.48,145.52,145.46,145.51,3208.0,143.5314,143.5709,143.5117,143.561,3208.0
2024-04-01 12:55:00,145.46,145.5,145.42,145.42,4720.0,143.5117,143.5511,143.4722,143.4722,4720.0
2024-04-01 13:00:00,145.44,145.46,145.37,145.4,3972.0,143.4919,143.5117,143.4229,143.4525,3972.0
2024-04-01 13:05:00,145.42,145.43,145.34,145.42,4076.0,143.4722,143.4821,143.3933,143.4722,4076.0
2024-04-01 13:10:00,145.43,145.46,145.39,145.45,4749.0,143.4821,143.5117,143.4426,143.5018,4749.0
2024-04-01 13:15:00,145.44,145.44,145.33,145.33,4908.0,143.4919,143.4919,143.3834,143.3834,4908.0
2024-04-01 13:20:00,145.35,145.35,145.19,145.19,5109.0,143.4031,143.4031,143.2453,143.2453,5109.0
2024-04-01 13:25:00,145.2,145.24,145.1,145.2,10751.0,143.2552,143.2946,143.1565,143.2552,10751.0
2024-04-01 13:30:00,145.26,145.29,145.21,145.21,5600.0,143.3144,143.3439,143.265,143.265,5600.0
2024-04-01 13:35:00,145.22,145.27,145.21,145.24,1618.0,143.2749,143.3242,143.265,143.2946,1618.0
2024-04-01 13:40:00,145.22,145.24,145.19,145.24,2256.0,143.2749,143.2946,143.2453,143.2946,2256.0
2024-04-01 13:45:00,145.25,145.26,145.15,145.16,3380.0,143.3045,143.3144,143.2058,143.2157,3380.0
2024-04-01 13:50:00,145.14,145.14,145.07,145.07,7295.0,143.196,143.196,143.1269,143.1269,7295.0
2024-04-01 13:55:00,145.12,145.23,145.12,145.21,2091.0,143.1762,143.2848,143.1762,143.265,2091.0
2024-04-01 14:00:00,145.19,145.19,145.05,145.11,4846.0,143.2453,143.2453,143.1072,143.1664,4846.0
2024-04-01 14:05:00,145.12,145.14,145.09,145.1,3070.0,143.1762,143.196,143.1466,143.1565,3070.0
2024-04-01 14:10:00,145.12,145.13,145.03,145.08,7838.0,143.1762,143.1861,143.0874,143.1368,7838.0
2024-04-01 14:15:00,145.05,145.1,144.93,144.94,5930.0,143.1072,143.1565,142.9888,142.9986,5930.0
2024-04-01 14:20:00,144.94,144.96,144.88,144.93,6620.0,142.9986,143.0184,142.9394,142.9888,6620.0
2024-04-01 14:25:00,144.92,144.93,144.86,144.89,3639.0,142.9789,142.9888,142.9197,142.9493,3639.0
2024-04-01 14:30:00,144.9,144.99,144.89,144.96,4200.0,142.9592,143.048,142.9493,143.0184,4200.0
2024-04-01 14:35:00,144.97,145.07,144.95,145.0,5896.0,143.0282,143.1269,143.0085,143.0578,5896.0
2024-04-01 14:40:00,145.0,145.01,144.87,144.87,8296.0,143.0578,143.0677,142.9296,142.9296,8296.0
2024-04-01 14:45:00,144.85,144.92,144.84,144.86,5403.0,142.9098,142.9789,142.9,142.9197,5403.0
2024-04-01 14:50:00,144.86,144.9,144.85,144.9,6815.0,142.9197,142.9592,142.9098,142.9592,6815.0
2024-04-01 14:55:00,144.9,144.9,144.77,144.77,13850.0,142.9592,142.9592,142.8309,142.8309,13850.0
2024-04-01 15:00:00,144.78,144.8,144.71,144.74,5926.0,142.8408,142.8605,142.7717,142.8013,5926.0
2024-04-01 15:05:00,144.74,144.75,144.67,144.68,8824.0,142.8013,142.8112,142.7323,142.7421,8824.0
2024-04-01 15:10:00,144.67,144.85,144.63,144.83,13302.0,142.7323,142.9098,142.6928,142.8901,13302.0
2024-04-01 15:15:00,144.84,144.91,144.83,144.88,5076.0,142.9,142.969,142.8901,142.9394,5076.0
2024-04-01 15:20:00,144.85,144.91,144.84,144.91,6066.0,142.9098,142.969,142.9,142.969,6066.0
2024-04-01 15:25:00,144.93,144.93,144.78,144.78,9620.0,142.9888,142.9888,142.8408,142.8408,9620.0
2024-04-01 15:30:00,144.78,144.85,144.67,144.82,18946.0,142.8408,142.9098,142.7323,142.8802,18946.0
2024-04-01 15:35:00,144.82,145.02,144.8,144.86,10747.0,142.8802,143.0776,142.8605,142.9197,10747.0
2024-04-01 15:40:00,144.86,144.98,144.86,144.94,12379.0,142.9197,143.0381,142.9197,142.9986,12379.0
2024-04-01 15:45:00,144.94,145.01,144.87,145.0,10283.0,142.9986,143.0677,142.9296,143.0578,10283.0
2024-04-01 15:50:00,145.01,145.21,144.92,145.14,22786.0,143.0677,143.265,142.9789,143.196,22786.0
2024-04-01 15:55:00,145.14,145.3,145.0,145.04,127327.0,143.196,143.3538,143.0578,143.0973,127327.0
2024-04-02 09:30:00,144.39,144.39,143.95,144.19,20450.0,142.456,142.456,142.0219,142.2587,20450.0
2024-04-02 09:35:00,144.19,144.19,143.58,143.72,13904.0,142.2587,142.2587,141.6569,141.795,13904.0
2024-04-02 09:40:00,143.75,143.77,143.02,143.46,9233.0,141.8246,141.8443,141.1044,141.5385,9233.0
2024-04-02 09:45:00,143.46,143.52,143.19,143.32,4517.0,141.5385,141.5977,141.2721,141.4003,4517.0
2024-04-02 09:50:00,143.4,143.46,142.94,143.03,3902.0,141.4793,141.5385,141.0254,141.1142,3902.0
2024-04-02 09:55:00,143.03,143.18,142.68,142.77,23311.0,141.1142,141.2622,140.7689,140.8577,23311.0
2024-04-02 10:00:00,142.72,143.21,142.49,143.21,11241.0,140.8084,141.2918,140.5815,141.2918,11241.0
2024-04-02 10:05:00,143.17,143.27,143.04,143.04,6387.0,141.2523,141.351,141.1241,141.1241,6387.0
2024-04-02 10:10:00,143.09,143.25,142.6,142.63,7998.0,141.1734,141.3313,140.69,140.7196,7998.0
2024-04-02 10:15:00,142.64,142.87,142.64,142.81,7651.0,140.7294,140.9564,140.7294,140.8972,7651.0
2024-04-02 10:20:00,142.8,142.8,142.55,142.58,10431.0,140.8873,140.8873,140.6406,140.6702,10431.0
2024-04-02 10:25:00,142.57,142.71,142.5,142.56,21249.0,140.6604,140.7985,140.5913,140.6505,21249.0
2024-04-02 10:30:00,142.59,143.0,142.58,142.93,7336.0,140.6801,141.0846,140.6702,141.0156,7336.0
2024-04-02 10:35:00,142.95,143.17,142.95,143.15,7143.0,141.0353,141.2523,141.0353,141.2326,7143.0
2024-04-02 10:40:00,143.15,143.18,142.98,143.1,8891.0,141.2326,141.2622,141.0649,141.1833,8891.0
2024-04-02 10:45:00,143.08,143.13,142.98,143.04,7702.0,141.1636,141.2129,141.0649,141.1241,7702.0
2024-04-02 10:50:00,143.03,143.15,143.01,143.1,11088.0,141.1142,141.2326,141.0945,141.1833,11088.0
2024-04-02 10:55:00,143.13,143.17,142.8,142.8,10841.0,141.2129,141.2523,140.8873,140.8873,10841.0
2024-04-02 11:00:00,142.8,142.81,142.67,142.81,8029.0,140.8873,140.8972,140.759,140.8972,8029.0
2024-04-02 11:05:00,142.78,142.93,142.78,142.79,8979.0,140.8676,141.0156,140.8676,140.8774,8979.0
2024-04-02 11:10:00,142.79,143.03,142.79,142.99,5260.0,140.8774,141.1142,140.8774,141.0748,5260.0
2024-04-02 11:15:00,142.98,143.03,142.87,142.88,8122.0,141.0649,141.1142,140.9564,140.9662,8122.0
2024-04-02 11:20:00,142.87,142.88,142.63,142.63,5100.0,140.9564,140.9662,140.7196,140.7196,5100.0
2024-04-02 11:25:00,142.65,142.69,142.54,142.67,5343.0,140.7393,140.7788,140.6308,140.759,5343.0
2024-04-02 11:30:00,142.64,142.98,142.64,142.93,13781.0,140.7294,141.0649,140.7294,141.0156,13781.0
2024-04-02 11:35:00,142.93,143.04,142.82,143.03,10295.0,141.0156,141.1241,140.907,141.1142,10295.0
2024-04-02 11:40:00,143.03,143.18,142.99,143.14,5286.0,141.1142,141.2622,141.0748,141.2227,5286.0
2024-04-02 11:45:00,143.13,143.13,143.04,143.04,3303.0,141.2129,141.2129,141.1241,141.1241,3303.0
2024-04-02 11:50:00,143.05,143.11,143.03,143.07,4441.0,141.134,141.1931,141.1142,141.1537,4441.0
2024-04-02 11:55:00,143.09,143.22,142.98,142.99,6868.0,141.1734,141.3017,141.0649,141.0748,6868.0
2024-04-02 12:00:00,142.95,143.12,142.93,143.12,2800.0,141.0353,141.203,141.0156,141.203,2800.0
2024-04-02 12:05:00,143.13,143.15,142.94,142.94,5021.0,141.2129,141.2326,141.0254,141.0254,5021.0
2024-04-02 12:10:00,142.96,142.98,142.93,142.93,3379.0,141.0452,141.0649,141.0156,141.0156,3379.0
2024-04-02 12:15:00,142.95,143.14,142.93,143.09,10489.0,141.0353,141.2227,141.0156,141.1734,10489.0
2024-04-02 12:20:00,143.08,143.25,143.04,143.24,5026.0,141.1636,141.3313,141.1241,141.3214,5026.0
2024-04-02 12:25:00,143.22,143.22,143.08,143.11,5159.0,141.3017,141.3017,141.1636,141.1931,5159.0
2024-04-02 12:30:00,143.11,143.11,143.02,143.02,3090.0,141.1931,141.1931,141.1044,141.1044,3090.0
2024-04-02 12:35:00,143.03,143.05,143.01,143.05,4860.0,141.1142,141.134,141.0945,141.134,4860.0
2024-04-02 12:40:00,143.09,143.12,143.06,143.1,4401.0,141.1734,141.203,141.1438,141.1833,4401.0
2024-04-02 12:45:00,143.12,143.22,143.11,143.2,5544.0,141.203,141.3017,141.1931,141.2819,5544.0
2024-04-02 12:50:00,143.18,143.2,143.12,143.15,4700.0,141.2622,141.2819,141.203,141.2326,4700.0
2024-04-02 12:55:00,143.15,143.17,143.08,143.17,3993.0,141.2326,141.2523,141.1636,141.2523,3993.0
2024-04-02 13:00:00,143.24,143.27,143.19,143.19,6109.0,141.3214,141.351,141.2721,141.2721,6109.0
2024-04-02 13:05:00,143.18,143.18,143.14,143.14,3129.0,141.2622,141.2622,141.2227,141.2227,3129.0
2024-04-02 13:10:00,143.14,143.24,143.13,143.17,3800.0,141.2227,141.3214,141.2129,141.2523,3800.0
2024-04-02 13:15:00,143.17,143.2,143.12,143.12,5778.0,141.2523,141.2819,141.203,141.203,5778.0
2024-04-02 13:20:00,143.13,143.25,143.13,143.24,2216.0,141.2129,141.3313,141.2129,141.3214,2216.0
2024-04-02 13:25:00,143.25,143.37,143.21,143.37,3880.0,141.3313,141.4497,141.2918,141.4497,3880.0
2024-04-02 13:30:00,143.35,143.36,143.31,143.31,3418.0,141.4299,141.4398,141.3905,141.3905,3418.0
2024-04-02 13:35:00,143.32,143.38,143.23,143.28,5418.0,141.4003,141.4595,141.3115,141.3609,5418.0
2024-04-02 13:40:00,143.28,143.32,143.2,143.27,23975.0,141.3609,141.4003,141.2819,141.351,23975.0
2024-04-02 13:45:00,143.28,143.31,143.23,143.23,4689.0,141.3609,141.3905,141.3115,141.3115,4689.0
2024-04-02 13:50:00,143.25,143.27,143.23,143.25,3993.0,141.3313,141.351,141.3115,141.3313,3993.0
2024-04-02 13:55:00,143.26,143.33,143.24,143.24,10417.0,141.3411,141.4102,141.3214,141.3214,10417.0
2024-04-02 14:00:00,143.21,143.21,143.12,143.15,3863.0,141.2918,141.2918,141.203,141.2326,3863.0
2024-04-02 14:05:00,143.14,143.22,143.09,143.21,5992.0,141.2227,141.3017,141.1734,141.2918,5992.0
2024-04-02 14:10:00,143.22,143.32,143.22,143.3,3775.0,141.3017,141.4003,141.3017,141.3806,3775.0
2024-04-02 14:15:00,143.3,143.39,143.28,143.39,5198.0,141.3806,141.4694,141.3609,141.4694,5198.0
2024-04-02 14:20:00,143.37,143.45,143.36,143.44,7918.0,141.4497,141.5286,141.4398,141.5187,7918.0
2024-04-02 14:25:00,143.43,143.51,143.37,143.39,10334.0,141.5089,141.5878,141.4497,141.4694,10334.0
2024-04-02 14:30:00,143.36,143.47,143.36,143.39,4687.0,141.4398,141.5483,141.4398,141.4694,4687.0
2024-04-02 14:35:00,143.37,143.37,143.33,143.34,2537.0,141.4497,141.4497,141.4102,141.4201,2537.0
2024-04-02 14:40:00,143.33,143.39,143.32,143.36,7758.0,141.4102,141.4694,141.4003,141.4398,7758.0
2024-04-02 14:45:00,143.36,143.58,143.34,143.58,5195.0,141.4398,141.6569,141.4201,141.6569,5195.0
2024-04-02 14:50:00,143.56,143.63,143.54,143.58,8055.0,141.6371,141.7062,141.6174,141.6569,8055.0
2024-04-02 14:55:00,143.56,143.57,143.44,143.48,8089.0,141.6371,141.647,141.5187,141.5582,8089.0
2024-04-02 15:00:00,143.48,143.62,143.48,143.61,9464.0,141.5582,141.6963,141.5582,141.6865,9464.0
2024-04-02 15:05:00,143.62,143.83,143.62,143.74,12216.0,141.6963,141.9035,141.6963,141.8147,12216.0
2024-04-02 15:10:00,143.75,143.79,143.66,143.67,15438.0,141.8246,141.864,141.7358,141.7456,15438.0
2024-04-02 15:15:00,143.67,143.69,143.57,143.58,15839.0,141.7456,141.7654,141.647,141.6569,15839.0
2024-04-02 15:20:00,143.59,143.69,143.54,143.67,8331.0,141.6667,141.7654,141.6174,141.7456,8331.0
2024-04-02 15:25:00,143.68,143.71,143.61,143.63,7268.0,141.7555,141.7851,141.6865,141.7062,7268.0
2024-04-02 15:30:00,143.62,143.67,143.51,143.65,11069.0,141.6963,141.7456,141.5878,141.7259,11069.0
2024-04-02 15:35:00,143.65,143.71,143.6,143.61,14484.0,141.7259,141.7851,141.6766,141.6865,14484.0
2024-04-02 15:40:00,143.59,143.63,143.53,143.58,10731.0,141.6667,141.7062,141.6075,141.6569,10731.0
2024-04-02 15:45:00,143.58,143.74,143.54,143.74,14696.0,141.6569,141.8147,141.6174,141.8147,14696.0
2024-04-02 15:50:00,143.72,143.73,143.49,143.66,31332.0,141.795,141.8048,141.5681,141.7358,31332.0
2024-04-02 15:55:00,143.67,143.74,143.64,143.71,89167.0,141.7456,141.8147,141.7161,141.7851,89167.0
2024-04-03 09:30:00,143.68,143.89,143.39,143.68,12869.0,141.7555,141.9627,141.4694,141.7555,12869.0
2024-04-03 09:35:00,143.69,143.83,143.35,143.36,7063.0,141.7654,141.9035,141.4299,141.4398,7063.0
2024-04-03 09:40:00,143.49,143.63,143.39,143.62,3473.0,141.5681,141.7062,141.4694,141.6963,3473.0
2024-04-03 09:45:00,143.7,143.89,143.62,143.89,3841.0,141.7752,141.9627,141.6963,141.9627,3841.0
2024-04-03 09:50:00,143.83,143.93,143.64,143.72,3466.0,141.9035,142.0022,141.7161,141.795,3466.0
2024-04-03 09:55:00,143.71,143.86,143.61,143.85,4879.0,141.7851,141.9331,141.6865,141.9232,4879.0
2024-04-03 10:00:00,143.86,144.02,143.65,143.65,9591.0,141.9331,142.091,141.7259,141.7259,9591.0
2024-04-03 10:05:00,143.57,143.57,143.26,143.31,9234.0,141.647,141.647,141.3411,141.3905,9234.0
2024-04-03 10:10:00,143.25,143.25,142.89,142.89,5600.0,141.3313,141.3313,140.9761,140.9761,5600.0
2024-04-03 10:15:00,142.91,143.11,142.84,143.03,9983.0,140.9958,141.1931,140.9268,141.1142,9983.0
2024-04-03 10:20:00,143.0,143.05,142.84,142.91,3087.0,141.0846,141.134,140.9268,140.9958,3087.0
2024-04-03 10:25:00,142.83,142.93,142.81,142.92,3205.0,140.9169,141.0156,140.8972,141.0057,3205.0
2024-04-03 10:30:00,142.94,143.11,142.94,142.97,5887.0,141.0254,141.1931,141.0254,141.055,5887.0
2024-04-03 10:35:00,143.03,143.07,142.91,142.98,2222.0,141.1142,141.1537,140.9958,141.0649,2222.0
2024-04-03 10:40:00,142.94,143.08,142.9,143.06,6942.0,141.0254,141.1636,140.986,141.1438,6942.0
2024-04-03 10:45:00,143.05,143.18,143.03,143.17,6244.0,141.134,141.2622,141.1142,141.2523,6244.0
2024-04-03 10:50:00,143.2,143.22,143.06,143.06,7727.0,141.2819,141.3017,141.1438,141.1438,7727.0
2024-04-03 10:55:00,143.06,143.06,142.95,142.97,5740.0,141.1438,141.1438,141.0353,141.055,5740.0
2024-04-03 11:00:00,142.99,143.14,142.96,143.14,8614.0,141.0748,141.2227,141.0452,141.2227,8614.0
2024-04-03 11:05:00,143.13,143.13,142.99,143.06,10181.0,141.2129,141.2129,141.0748,141.1438,10181.0
2024-04-03 11:10:00,143.08,143.21,143.05,143.21,6694.0,141.1636,141.2918,141.134,141.2918,6694.0
2024-04-03 11:15:00,143.21,143.21,142.92,142.92,8970.0,141.2918,141.2918,141.0057,141.0057,8970.0
2024-04-03 11:20:00,142.92,143.05,142.89,143.04,8306.0,141.0057,141.134,140.9761,141.1241,8306.0
2024-04-03 11:25:00,143.05,143.1,143.05,143.05,8242.0,141.134,141.1833,141.134,141.134,8242.0
2024-04-03 11:30:00,143.09,143.11,143.01,143.04,3825.0,141.1734,141.1931,141.0945,141.1241,3825.0
2024-04-03 11:35:00,143.03,143.03,142.88,142.89,8427.0,141.1142,141.1142,140.9662,140.9761,8427.0
2024-04-03 11:40:00,142.87,142.92,142.74,142.76,6623.0,140.9564,141.0057,140.8281,140.8478,6623.0
2024-04-03 11:45:00,142.73,142.83,142.72,142.83,4450.0,140.8182,140.9169,140.8084,140.9169,4450.0
2024-04-03 11:50:00,142.84,142.84,142.62,142.64,7564.0,140.9268,140.9268,140.7097,140.7294,7564.0
2024-04-03 11:55:00,142.61,142.61,142.31,142.33,19667.0,140.6998,140.6998,140.4039,140.4236,19667.0
2024-04-03 12:00:00,142.31,142.32,142.04,142.1,23713.0,140.4039,140.4137,140.1375,140.1967,23713.0
2024-04-03 12:05:00,142.11,142.21,142.02,142.07,19451.0,140.2065,140.3052,140.1177,140.1671,19451.0
2024-04-03 12:10:00,142.04,142.08,141.78,141.97,16685.0,140.1375,140.1769,139.881,140.0684,16685.0
2024-04-03 12:15:00,141.94,141.98,141.79,141.95,9920.0,140.0388,140.0783,139.8908,140.0487,9920.0
2024-04-03 12:20:00,141.98,142.02,141.92,142.0,5412.0,140.0783,140.1177,140.0191,140.098,5412.0
2024-04-03 12:25:00,141.98,141.98,141.8,141.87,8166.0,140.0783,140.0783,139.9007,139.9698,8166.0
2024-04-03 12:30:00,141.88,141.92,141.79,141.81,7843.0,139.9796,140.0191,139.8908,139.9106,7843.0
2024-04-03 12:35:00,141.81,141.81,141.45,141.55,9771.0,139.9106,139.9106,139.5554,139.654,9771.0
2024-04-03 12:40:00,141.61,141.84,141.61,141.79,6423.0,139.7132,139.9402,139.7132,139.8908,6423.0
2024-04-03 12:45:00,141.75,141.77,141.65,141.69,6436.0,139.8514,139.8711,139.7527,139.7922,6436.0
2024-04-03 12:50:00,141.67,141.8,141.66,141.74,9281.0,139.7724,139.9007,139.7626,139.8415,9281.0
2024-04-03 12:55:00,141.71,141.75,141.63,141.63,5486.0,139.8119,139.8514,139.733,139.733,5486.0
2024-04-03 13:00:00,141.63,141.66,141.58,141.61,9367.0,139.733,139.7626,139.6836,139.7132,9367.0
2024-04-03 13:05:00,141.57,141.75,141.56,141.75,6058.0,139.6738,139.8514,139.6639,139.8514,6058.0
2024-04-03 13:10:00,141.77,141.78,141.64,141.64,13466.0,139.8711,139.881,139.7428,139.7428,13466.0
2024-04-03 13:15:00,141.65,141.71,141.63,141.69,6903.0,139.7527,139.8119,139.733,139.7922,6903.0
2024-04-03 13:20:00,141.66,141.66,141.53,141.53,4842.0,139.7626,139.7626,139.6343,139.6343,4842.0
2024-04-03 13:25:00,141.54,141.63,141.52,141.62,7129.0,139.6442,139.733,139.6244,139.7231,7129.0
2024-04-03 13:30:00,141.64,141.66,141.53,141.56,6220.0,139.7428,139.7626,139.6343,139.6639,6220.0
2024-04-03 13:35:00,141.55,141.57,141.47,141.57,10400.0,139.654,139.6738,139.5751,139.6738,10400.0
2024-04-03 13:40:00,141.56,141.68,141.56,141.62,5153.0,139.6639,139.7823,139.6639,139.7231,5153.0
2024-04-03 13:45:00,141.61,141.61,141.53,141.61,6507.0,139.7132,139.7132,139.6343,139.7132,6507.0
2024-04-03 13:50:00,141.6,141.63,141.53,141.59,3758.0,139.7034,139.733,139.6343,139.6935,3758.0
2024-04-03 13:55:00,141.58,141.6,141.55,141.56,9393.0,139.6836,139.7034,139.654,139.6639,9393.0
2024-04-03 14:00:00,141.54,141.72,141.51,141.72,5400.0,139.6442,139.8218,139.6146,139.8218,5400.0
2024-04-03 14:05:00,141.72,141.9,141.72,141.85,7903.0,139.8218,139.9994,139.8218,139.95,7903.0
2024-04-03 14:10:00,141.84,141.88,141.81,141.86,7309.0,139.9402,139.9796,139.9106,139.9599,7309.0
2024-04-03 14:15:00,141.88,141.96,141.85,141.96,5589.0,139.9796,140.0586,139.95,140.0586,5589.0
2024-04-03 14:20:00,141.99,142.09,141.97,141.98,6523.0,140.0882,140.1868,140.0684,140.0783,6523.0
2024-04-03 14:25:00,141.95,141.95,141.85,141.9,4568.0,140.0487,140.0487,139.95,139.9994,4568.0
2024-04-03 14:30:00,141.9,141.91,141.79,141.9,6388.0,139.9994,140.0092,139.8908,139.9994,6388.0
2024-04-03 14:35:00,141.89,141.91,141.84,141.91,3608.0,139.9895,140.0092,139.9402,140.0092,3608.0
2024-04-03 14:40:00,141.92,141.92,141.8,141.8,6733.0,140.0191,140.0191,139.9007,139.9007,6733.0
2024-04-03 14:45:00,141.8,141.81,141.71,141.71,4125.0,139.9007,139.9106,139.8119,139.8119,4125.0
2024-04-03 14:50:00,141.72,141.76,141.68,141.74,6440.0,139.8218,139.8612,139.7823,139.8415,6440.0
2024-04-03 14:55:00,141.74,141.82,141.68,141.73,8265.0,139.8415,139.9204,139.7823,139.8316,8265.0
2024-04-03 15:00:00,141.71,141.71,141.52,141.57,15467.0,139.8119,139.8119,139.6244,139.6738,15467.0
2024-04-03 15:05:00,141.58,141.62,141.46,141.47,6704.0,139.6836,139.7231,139.5652,139.5751,6704.0
2024-04-03 15:10:00,141.45,141.47,141.18,141.23,18417.0,139.5554,139.5751,139.289,139.3383,18417.0
2024-04-03 15:15:00,141.22,141.31,140.99,141.2,20646.0,139.3285,139.4173,139.1015,139.3087,20646.0
2024-04-03 15:20:00,141.22,141.25,141.0,141.04,6382.0,139.3285,139.3581,139.1114,139.1509,6382.0
2024-04-03 15:25:00,141.05,141.2,141.01,141.2,11256.0,139.1607,139.3087,139.1213,139.3087,11256.0
2024-04-03 15:30:00,141.19,141.22,141.03,141.2,12758.0,139.2989,139.3285,139.141,139.3087,12758.0
2024-04-03 15:35:00,141.22,141.53,141.22,141.47,10054.0,139.3285,139.6343,139.3285,139.5751,10054.0
2024-04-03 15:40:00,141.47,141.48,141.33,141.37,13444.0,139.5751,139.585,139.437,139.4765,13444.0
2024-04-03 15:45:00,141.37,141.38,141.31,141.36,12595.0,139.4765,139.4863,139.4173,139.4666,12595.0
2024-04-03 15:50:00,141.37,141.57,141.15,141.41,48365.0,139.4765,139.6738,139.2594,139.5159,48365.0
2024-04-03 15:55:00,141.39,141.59,141.33,141.45,88571.0,139.4962,139.6935,139.437,139.5554,88571.0
2024-04-04 09:30:00,142.79,143.27,142.67,142.67,34168.0,140.8774,141.351,140.759,140.759,34168.0
2024-04-04 09:35:00,142.92,143.13,142.27,142.27,8245.0,141.0057,141.2129,140.3644,140.3644,8245.0
2024-04-04 09:40:00,142.16,142.26,142.0,142.05,11698.0,140.2559,140.3545,140.098,140.1473,11698.0
2024-04-04 09:45:00,142.14,142.16,141.97,142.11,11258.0,140.2361,140.2559,140.0684,140.2065,11258.0
2024-04-04 09:50:00,142.03,142.15,141.96,142.02,6111.0,140.1276,140.246,140.0586,140.1177,6111.0
2024-04-04 09:55:00,142.03,142.1,141.89,142.08,4999.0,140.1276,140.1967,139.9895,140.1769,4999.0
2024-04-04 10:00:00,142.1,142.12,141.96,142.05,8566.0,140.1967,140.2164,140.0586,140.1473,8566.0
2024-04-04 10:05:00,142.04,142.04,141.81,141.83,8072.0,140.1375,140.1375,139.9106,139.9303,8072.0
2024-04-04 10:10:00,141.82,141.84,141.72,141.72,9151.0,139.9204,139.9402,139.8218,139.8218,9151.0
2024-04-04 10:15:00,141.65,141.66,141.41,141.41,4209.0,139.7527,139.7626,139.5159,139.5159,4209.0
2024-04-04 10:20:00,141.39,141.5,141.3,141.47,7375.0,139.4962,139.6047,139.4074,139.5751,7375.0
2024-04-04 10:25:00,141.42,141.55,141.4,141.53,4605.0,139.5258,139.654,139.5061,139.6343,4605.0
2024-04-04 10:30:00,141.51,141.55,141.43,141.46,8888.0,139.6146,139.654,139.5357,139.5652,8888.0
2024-04-04 10:35:00,141.46,141.51,141.35,141.38,3333.0,139.5652,139.6146,139.4567,139.4863,3333.0
2024-04-04 10:40:00,141.41,141.56,141.41,141.52,9555.0,139.5159,139.6639,139.5159,139.6244,9555.0
2024-04-04 10:45:00,141.5,141.64,141.5,141.57,13429.0,139.6047,139.7428,139.6047,139.6738,13429.0
2024-04-04 10:50:00,141.56,141.57,141.43,141.55,5282.0,139.6639,139.6738,139.5357,139.654,5282.0
2024-04-04 10:55:00,141.53,141.57,141.45,141.45,6362.0,139.6343,139.6738,139.5554,139.5554,6362.0
2024-04-04 11:00:00,141.5,141.53,141.39,141.47,3873.0,139.6047,139.6343,139.4962,139.5751,3873.0
2024-04-04 11:05:00,141.48,141.52,141.4,141.47,5705.0,139.585,139.6244,139.5061,139.5751,5705.0
2024-04-04 11:10:00,141.47,141.51,141.44,141.46,4829.0,139.5751,139.6146,139.5455,139.5652,4829.0
2024-04-04 11:15:00,141.47,141.48,141.34,141.38,4000.0,139.5751,139.585,139.4469,139.4863,4000.0
2024-04-04 11:20:00,141.38,141.39,141.17,141.26,15403.0,139.4863,139.4962,139.2791,139.3679,15403.0
2024-04-04 11:25:00,141.3,141.34,141.26,141.28,6996.0,139.4074,139.4469,139.3679,139.3877,6996.0
2024-04-04 11:30:00,141.28,141.32,141.26,141.29,6324.0,139.3877,139.4271,139.3679,139.3975,6324.0
2024-04-04 11:35:00,141.29,141.32,141.26,141.26,4922.0,139.3975,139.4271,139.3679,139.3679,4922.0
2024-04-04 11:40:00,141.25,141.3,141.08,141.09,6255.0,139.3581,139.4074,139.1903,139.2002,6255.0
2024-04-04 11:45:00,141.07,141.14,141.04,141.14,16077.0,139.1805,139.2495,139.1509,139.2495,16077.0
2024-04-04 11:50:00,141.13,141.2,141.06,141.11,5767.0,139.2397,139.3087,139.1706,139.2199,5767.0
2024-04-04 11:55:00,141.12,141.25,141.11,141.25,6296.0,139.2298,139.3581,139.2199,139.3581,6296.0
2024-04-04 12:00:00,141.27,141.43,141.27,141.37,4772.0,139.3778,139.5357,139.3778,139.4765,4772.0
2024-04-04 12:05:00,141.37,141.64,141.37,141.62,4487.0,139.4765,139.7428,139.4765,139.7231,4487.0
2024-04-04 12:10:00,141.62,141.62,141.53,141.53,4355.0,139.7231,139.7231,139.6343,139.6343,4355.0
2024-04-04 12:15:00,141.52,141.56,141.52,141.55,4100.0,139.6244,139.6639,139.6244,139.654,4100.0
2024-04-04 12:20:00,141.53,141.54,141.49,141.53,2479.0,139.6343,139.6442,139.5948,139.6343,2479.0
2024-04-04 12:25:00,141.51,141.52,141.41,141.41,5039.0,139.6146,139.6244,139.5159,139.5159,5039.0
2024-04-04 12:30:00,141.4,141.41,141.24,141.24,6122.0,139.5061,139.5159,139.3482,139.3482,6122.0
2024-04-04 12:35:00,141.22,141.24,141.13,141.15,9000.0,139.3285,139.3482,139.2397,139.2594,9000.0
2024-04-04 12:40:00,141.18,141.27,141.18,141.22,4975.0,139.289,139.3778,139.289,139.3285,4975.0
2024-04-04 12:45:00,141.21,141.32,141.2,141.31,4391.0,139.3186,139.4271,139.3087,139.4173,4391.0
2024-04-04 12:50:00,141.31,141.44,141.3,141.44,4809.0,139.4173,139.5455,139.4074,139.5455,4809.0
2024-04-04 12:55:00,141.43,141.48,141.42,141.48,3622.0,139.5357,139.585,139.5258,139.585,3622.0
2024-04-04 13:00:00,141.5,141.67,141.5,141.67,3900.0,139.6047,139.7724,139.6047,139.7724,3900.0
2024-04-04 13:05:00,141.64,141.72,141.64,141.71,4576.0,139.7428,139.8218,139.7428,139.8119,4576.0
2024-04-04 13:10:00,141.72,141.72,141.48,141.49,4627.0,139.8218,139.8218,139.585,139.5948,4627.0
2024-04-04 13:15:00,141.46,141.51,141.44,141.45,4300.0,139.5652,139.6146,139.5455,139.5554,4300.0
2024-04-04 13:20:00,141.47,141.47,141.4,141.43,2900.0,139.5751,139.5751,139.5061,139.5357,2900.0
2024-04-04 13:25:00,141.43,141.47,141.43,141.47,3178.0,139.5357,139.5751,139.5357,139.5751,3178.0
2024-04-04 13:30:00,141.47,141.52,141.43,141.44,4713.0,139.5751,139.6244,139.5357,139.5455,4713.0
2024-04-04 13:35:00,141.46,141.47,141.43,141.47,3697.0,139.5652,139.5751,139.5357,139.5751,3697.0
2024-04-04 13:40:00,141.46,141.54,141.44,141.47,5100.0,139.5652,139.6442,139.5455,139.5751,5100.0
2024-04-04 13:45:00,141.47,141.51,141.46,141.5,3830.0,139.5751,139.6146,139.5652,139.6047,3830.0
2024-04-04 13:50:00,141.5,141.5,141.37,141.39,3590.0,139.6047,139.6047,139.4765,139.4962,3590.0
2024-04-04 13:55:00,141.4,141.5,141.39,141.5,6189.0,139.5061,139.6047,139.4962,139.6047,6189.0
2024-04-04 14:00:00,141.48,141.5,141.4,141.42,6892.0,139.585,139.6047,139.5061,139.5258,6892.0
2024-04-04 14:05:00,141.42,141.47,141.32,141.32,8722.0,139.5258,139.5751,139.4271,139.4271,8722.0
2024-04-04 14:10:00,141.28,141.29,140.89,140.9,13611.0,139.3877,139.3975,139.0029,139.0128,13611.0
2024-04-04 14:15:00,140.88,140.93,140.76,140.88,7626.0,138.993,139.0423,138.8746,138.993,7626.0
2024-04-04 14:20:00,140.87,140.94,140.79,140.88,10716.0,138.9832,139.0522,138.9042,138.993,10716.0
2024-04-04 14:25:00,140.87,140.89,140.52,140.54,12292.0,138.9832,139.0029,138.6378,138.6576,12292.0
2024-04-04 14:30:00,140.45,140.45,139.88,139.89,9088.0,138.5688,138.5688,138.0064,138.0163,9088.0
2024-04-04 14:35:00,139.91,140.35,139.88,140.33,12836.0,138.036,138.4701,138.0064,138.4504,12836.0
2024-04-04 14:40:00,140.3,140.3,140.03,140.03,7280.0,138.4208,138.4208,138.1544,138.1544,7280.0
2024-04-04 14:45:00,140.01,140.19,140.01,140.15,5090.0,138.1347,138.3123,138.1347,138.2728,5090.0
2024-04-04 14:50:00,140.13,140.17,139.97,140.02,5653.0,138.2531,138.2925,138.0952,138.1445,5653.0
2024-04-04 14:55:00,139.98,140.0,139.79,139.93,15544.0,138.1051,138.1248,137.9176,138.0557,15544.0
2024-04-04 15:00:00,139.91,139.96,139.73,139.78,11834.0,138.036,138.0853,137.8584,137.9078,11834.0
2024-04-04 15:05:00,139.78,139.96,139.77,139.91,8720.0,137.9078,138.0853,137.8979,138.036,8720.0
2024-04-04 15:10:00,139.85,139.85,139.72,139.81,9690.0,137.9768,137.9768,137.8486,137.9374,9690.0
2024-04-04 15:15:00,139.79,139.81,139.6,139.76,12626.0,137.9176,137.9374,137.7302,137.888,12626.0
2024-04-04 15:20:00,139.78,139.9,139.65,139.68,13235.0,137.9078,138.0261,137.7795,137.8091,13235.0
2024-04-04 15:25:00,139.7,139.72,139.45,139.52,15541.0,137.8288,137.8486,137.5822,137.6512,15541.0
2024-04-04 15:30:00,139.55,139.68,139.52,139.66,12872.0,137.6808,137.8091,137.6512,137.7894,12872.0
2024-04-04 15:35:00,139.64,139.65,139.5,139.62,21735.0,137.7696,137.7795,137.6315,137.7499,21735.0
2024-04-04 15:40:00,139.66,139.68,139.47,139.62,33386.0,137.7894,137.8091,137.6019,137.7499,33386.0
2024-04-04 15:45:00,139.59,139.66,139.54,139.65,19369.0,137.7203,137.7894,137.671,137.7795,19369.0
2024-04-04 15:50:00,139.66,139.75,139.52,139.75,41261.0,137.7894,137.8782,137.6512,137.8782,41261.0
2024-04-04 15:55:00,139.78,139.89,139.62,139.69,148819.0,137.9078,138.0163,137.7499,137.819,148819.0
2024-04-05 09:30:00,140.14,140.14,139.36,139.7,22348.0,138.2629,138.2629,137.4934,137.8288,22348.0
2024-04-05 09:35:00,139.77,140.23,139.77,140.07,7001.0,137.8979,138.3517,137.8979,138.1939,7001.0
2024-04-05 09:40:00,140.03,140.26,140.03,140.09,3952.0,138.1544,138.3813,138.1544,138.2136,3952.0
2024-04-05 09:45:00,140.09,140.43,140.02,140.15,6431.0,138.2136,138.549,138.1445,138.2728,6431.0
2024-04-05 09:50:00,140.04,140.04,139.77,139.98,6808.0,138.1643,138.1643,137.8979,138.1051,6808.0
2024-04-05 09:55:00,139.97,140.04,139.85,140.0,6874.0,138.0952,138.1643,137.9768,138.1248,6874.0
2024-04-05 10:00:00,140.04,140.06,139.82,139.94,5893.0,138.1643,138.184,137.9472,138.0656,5893.0
2024-04-05 10:05:00,139.98,140.0,139.76,139.87,5650.0,138.1051,138.1248,137.888,137.9965,5650.0
2024-04-05 10:10:00,139.88,140.0,139.75,139.94,2948.0,138.0064,138.1248,137.8782,138.0656,2948.0
2024-04-05 10:15:00,139.96,139.97,139.84,139.91,5535.0,138.0853,138.0952,137.9669,138.036,5535.0
2024-04-05 10:20:00,139.93,139.95,139.76,139.82,5120.0,138.0557,138.0755,137.888,137.9472,5120.0
2024-04-05 10:25:00,139.78,139.85,139.67,139.84,10478.0,137.9078,137.9768,137.7992,137.9669,10478.0
2024-04-05 10:30:00,139.83,139.95,139.83,139.9,4521.0,137.9571,138.0755,137.9571,138.0261,4521.0
2024-04-05 10:35:00,139.89,139.97,139.86,139.9,4210.0,138.0163,138.0952,137.9867,138.0261,4210.0
2024-04-05 10:40:00,139.86,139.95,139.85,139.92,8224.0,137.9867,138.0755,137.9768,138.0459,8224.0
2024-04-05 10:45:00,139.93,140.12,139.86,140.06,10245.0,138.0557,138.2432,137.9867,138.184,10245.0
2024-04-05 10:50:00,140.07,140.24,139.95,140.0,7953.0,138.1939,138.3616,138.0755,138.1248,7953.0
2024-04-05 10:55:00,140.02,140.17,139.99,140.14,3774.0,138.1445,138.2925,138.1149,138.2629,3774.0
2024-04-05 11:00:00,140.11,140.17,140.05,140.06,6455.0,138.2333,138.2925,138.1741,138.184,6455.0
2024-04-05 11:05:00,140.06,140.39,140.06,140.32,16417.0,138.184,138.5096,138.184,138.4405,16417.0
2024-04-05 11:10:00,140.31,140.4,140.3,140.33,4136.0,138.4307,138.5194,138.4208,138.4504,4136.0
2024-04-05 11:15:00,140.34,140.34,140.15,140.21,5506.0,138.4603,138.4603,138.2728,138.332,5506.0
2024-04-05 11:20:00,140.22,140.23,140.14,140.23,4520.0,138.3419,138.3517,138.2629,138.3517,4520.0
2024-04-05 11:25:00,140.24,140.38,140.22,140.38,6240.0,138.3616,138.4997,138.3419,138.4997,6240.0
2024-04-05 11:30:00,140.36,140.36,140.17,140.18,4439.0,138.48,138.48,138.2925,138.3024,4439.0
2024-04-05 11:35:00,140.18,140.22,140.18,140.21,2400.0,138.3024,138.3419,138.3024,138.332,2400.0
2024-04-05 11:40:00,140.19,140.51,140.19,140.43,4122.0,138.3123,138.628,138.3123,138.549,4122.0
2024-04-05 11:45:00,140.45,140.53,140.35,140.35,3566.0,138.5688,138.6477,138.4701,138.4701,3566.0
2024-04-05 11:50:00,140.32,140.45,140.32,140.45,2299.0,138.4405,138.5688,138.4405,138.5688,2299.0
2024-04-05 11:55:00,140.51,140.57,140.39,140.39,3704.0,138.628,138.6872,138.5096,138.5096,3704.0
2024-04-05 12:00:00,140.44,140.47,140.37,140.39,4408.0,138.5589,138.5885,138.4898,138.5096,4408.0
2024-04-05 12:05:00,140.38,140.38,140.26,140.29,5771.0,138.4997,138.4997,138.3813,138.4109,5771.0
2024-04-05 12:10:00,140.29,140.37,140.25,140.37,5000.0,138.4109,138.4898,138.3715,138.4898,5000.0
2024-04-05 12:15:00,140.4,140.44,140.37,140.41,3729.0,138.5194,138.5589,138.4898,138.5293,3729.0
2024-04-05 12:20:00,140.41,140.45,140.35,140.43,6474.0,138.5293,138.5688,138.4701,138.549,6474.0
2024-04-05 12:25:00,140.41,140.41,140.25,140.25,5938.0,138.5293,138.5293,138.3715,138.3715,5938.0
2024-04-05 12:30:00,140.25,140.34,140.2,140.24,6084.0,138.3715,138.4603,138.3221,138.3616,6084.0
2024-04-05 12:35:00,140.3,140.3,140.21,140.29,4864.0,138.4208,138.4208,138.332,138.4109,4864.0
2024-04-05 12:40:00,140.3,140.39,140.29,140.34,11204.0,138.4208,138.5096,138.4109,138.4603,11204.0
2024-04-05 12:45:00,140.38,140.45,140.25,140.27,4993.0,138.4997,138.5688,138.3715,138.3912,4993.0
2024-04-05 12:50:00,140.29,140.31,140.24,140.25,2600.0,138.4109,138.4307,138.3616,138.3715,2600.0
2024-04-05 12:55:00,140.23,140.32,140.19,140.29,6497.0,138.3517,138.4405,138.3123,138.4109,6497.0
2024-04-05 13:00:00,140.28,140.31,140.14,140.15,3200.0,138.4011,138.4307,138.2629,138.2728,3200.0
2024-04-05 13:05:00,140.14,140.15,139.96,139.96,4034.0,138.2629,138.2728,138.0853,138.0853,4034.0
2024-04-05 13:10:00,139.99,140.04,139.84,139.84,7476.0,138.1149,138.1643,137.9669,137.9669,7476.0
2024-04-05 13:15:00,139.91,139.92,139.86,139.91,3902.0,138.036,138.0459,137.9867,138.036,3902.0
2024-04-05 13:20:00,139.9,139.99,139.88,139.96,5908.0,138.0261,138.1149,138.0064,138.0853,5908.0
2024-04-05 13:25:00,139.99,139.99,139.84,139.86,4668.0,138.1149,138.1149,137.9669,137.9867,4668.0
2024-04-05 13:30:00,139.87,139.88,139.84,139.86,5272.0,137.9965,138.0064,137.9669,137.9867,5272.0
2024-04-05 13:35:00,139.84,139.84,139.64,139.64,7658.0,137.9669,137.9669,137.7696,137.7696,7658.0
2024-04-05 13:40:00,139.67,139.71,139.5,139.56,19673.0,137.7992,137.8387,137.6315,137.6907,19673.0
2024-04-05 13:45:00,139.5,139.51,139.39,139.4,5189.0,137.6315,137.6414,137.523,137.5328,5189.0
2024-04-05 13:50:00,139.35,139.4,139.3,139.4,3995.0,137.4835,137.5328,137.4342,137.5328,3995.0
2024-04-05 13:55:00,139.41,139.47,139.3,139.41,8056.0,137.5427,137.6019,137.4342,137.5427,8056.0
2024-04-05 14:00:00,139.41,139.41,139.2,139.26,5106.0,137.5427,137.5427,137.3355,137.3947,5106.0
2024-04-05 14:05:00,139.29,139.59,139.29,139.59,9215.0,137.4243,137.7203,137.4243,137.7203,9215.0
2024-04-05 14:10:00,139.62,139.72,139.49,139.52,7668.0,137.7499,137.8486,137.6216,137.6512,7668.0
2024-04-05 14:15:00,139.54,139.55,139.44,139.45,4775.0,137.671,137.6808,137.5723,137.5822,4775.0
2024-04-05 14:20:00,139.47,139.67,139.45,139.59,16565.0,137.6019,137.7992,137.5822,137.7203,16565.0
2024-04-05 14:25:00,139.59,139.72,139.44,139.44,20373.0,137.7203,137.8486,137.5723,137.5723,20373.0
2024-04-05 14:30:00,139.45,139.54,139.41,139.54,7341.0,137.5822,137.671,137.5427,137.671,7341.0
2024-04-05 14:35:00,139.51,139.64,139.51,139.54,3682.0,137.6414,137.7696,137.6414,137.671,3682.0
2024-04-05 14:40:00,139.57,139.57,139.4,139.43,6178.0,137.7006,137.7006,137.5328,137.5624,6178.0
2024-04-05 14:45:00,139.38,139.45,139.38,139.43,2917.0,137.5131,137.5822,137.5131,137.5624,2917.0
2024-04-05 14:50:00,139.41,139.67,139.41,139.67,5702.0,137.5427,137.7992,137.5427,137.7992,5702.0
2024-04-05 14:55:00,139.66,139.7,139.49,139.7,8496.0,137.7894,137.8288,137.6216,137.8288,8496.0
2024-04-05 15:00:00,139.68,139.7,139.57,139.61,9877.0,137.8091,137.8288,137.7006,137.74,9877.0
2024-04-05 15:05:00,139.62,139.68,139.57,139.58,11482.0,137.7499,137.8091,137.7006,137.7104,11482.0
2024-04-05 15:10:00,139.58,139.69,139.57,139.67,15173.0,137.7104,137.819,137.7006,137.7992,15173.0
2024-04-05 15:15:00,139.64,139.65,139.53,139.62,15055.0,137.7696,137.7795,137.6611,137.7499,15055.0
2024-04-05 15:20:00,139.62,139.65,139.54,139.65,13714.0,137.7499,137.7795,137.671,137.7795,13714.0
2024-04-05 15:25:00,139.64,139.66,139.56,139.58,8934.0,137.7696,137.7894,137.6907,137.7104,8934.0
2024-04-05 15:30:00,139.56,139.69,139.54,139.67,12149.0,137.6907,137.819,137.671,137.7992,12149.0
2024-04-05 15:35:00,139.67,139.69,139.55,139.56,16310.0,137.7992,137.819,137.6808,137.6907,16310.0
2024-04-05 15:40:00,139.56,139.59,139.44,139.46,10415.0,137.6907,137.7203,137.5723,137.592,10415.0
2024-04-05 15:45:00,139.43,139.56,139.42,139.49,11416.0,137.5624,137.6907,137.5526,137.6216,11416.0
2024-04-05 15:50:00,139.52,139.88,139.49,139.8,30315.0,137.6512,138.0064,137.6216,137.9275,30315.0
2024-04-05 15:55:00,139.79,139.79,139.45,139.49,88138.0,137.9176,137.9176,137.5822,137.6216,88138.0
2024-04-08 09:30:00,138.85,140.44,138.67,139.94,43967.0,136.9902,138.5589,136.8126,138.0656,43967.0
2024-04-08 09:35:00,139.93,140.35,139.65,139.96,7964.0,138.0557,138.4701,137.7795,138.0853,7964.0
2024-04-08 09:40:00,139.96,140.01,139.7,139.81,5963.0,138.0853,138.1347,137.8288,137.9374,5963.0
2024-04-08 09:45:00,139.83,140.22,139.78,140.22,10416.0,137.9571,138.3419,137.9078,138.3419,10416.0
2024-04-08 09:50:00,140.14,140.18,139.74,139.94,20980.0,138.2629,138.3024,137.8683,138.0656,20980.0
2024-04-08 09:55:00,139.95,140.05,139.75,139.78,7164.0,138.0755,138.1741,137.8782,137.9078,7164.0
2024-04-08 10:00:00,139.75,139.8,139.5,139.5,10063.0,137.8782,137.9275,137.6315,137.6315,10063.0
2024-04-08 10:05:00,139.5,139.5,139.36,139.47,8607.0,137.6315,137.6315,137.4934,137.6019,8607.0
2024-04-08 10:10:00,139.47,139.47,139.3,139.39,10488.0,137.6019,137.6019,137.4342,137.523,10488.0
2024-04-08 10:15:00,139.38,139.5,139.28,139.39,16092.0,137.5131,137.6315,137.4144,137.523,16092.0
2024-04-08 10:20:00,139.37,139.59,139.36,139.47,11572.0,137.5032,137.7203,137.4934,137.6019,11572.0
2024-04-08 10:25:00,139.54,139.85,139.54,139.77,7122.0,137.671,137.9768,137.671,137.8979,7122.0
2024-04-08 10:30:00,139.77,140.02,139.76,139.95,4994.0,137.8979,138.1445,137.888,138.0755,4994.0
2024-04-08 10:35:00,139.96,139.98,139.83,139.85,13023.0,138.0853,138.1051,137.9571,137.9768,13023.0
2024-04-08 10:40:00,139.85,140.03,139.85,139.95,12101.0,137.9768,138.1544,137.9768,138.0755,12101.0
2024-04-08 10:45:00,139.95,140.09,139.95,140.06,10460.0,138.0755,138.2136,138.0755,138.184,10460.0
2024-04-08 10:50:00,140.08,140.1,139.85,140.06,17879.0,138.2037,138.2235,137.9768,138.184,17879.0
2024-04-08 10:55:00,140.11,140.11,139.94,139.96,15850.0,138.2333,138.2333,138.0656,138.0853,15850.0
2024-04-08 11:00:00,139.94,140.04,139.8,139.86,10820.0,138.0656,138.1643,137.9275,137.9867,10820.0
2024-04-08 11:05:00,139.85,140.0,139.84,140.0,9115.0,137.9768,138.1248,137.9669,138.1248,9115.0
2024-04-08 11:10:00,140.0,140.08,139.96,140.02,38862.0,138.1248,138.2037,138.0853,138.1445,38862.0
2024-04-08 11:15:00,140.03,140.25,139.99,140.24,12533.0,138.1544,138.3715,138.1149,138.3616,12533.0
2024-04-08 11:20:00,140.25,140.38,140.24,140.36,10887.0,138.3715,138.4997,138.3616,138.48,10887.0
2024-04-08 11:25:00,140.35,140.44,140.27,140.32,12083.0,138.4701,138.5589,138.3912,138.4405,12083.0
2024-04-08 11:30:00,140.3,140.41,140.26,140.41,9240.0,138.4208,138.5293,138.3813,138.5293,9240.0
2024-04-08 11:35:00,140.41,140.47,140.37,140.38,13533.0,138.5293,138.5885,138.4898,138.4997,13533.0
2024-04-08 11:40:00,140.37,140.45,140.27,140.44,3972.0,138.4898,138.5688,138.3912,138.5589,3972.0
2024-04-08 11:45:00,140.44,140.54,140.37,140.5,8389.0,138.5589,138.6576,138.4898,138.6181,8389.0
2024-04-08 11:50:00,140.49,140.49,140.31,140.44,13157.0,138.6082,138.6082,138.4307,138.5589,13157.0
2024-04-08 11:55:00,140.46,140.61,140.39,140.45,13356.0,138.5786,138.7266,138.5096,138.5688,13356.0
2024-04-08 12:00:00,140.43,140.46,140.27,140.38,53152.0,138.549,138.5786,138.3912,138.4997,53152.0
2024-04-08 12:05:00,140.38,140.58,140.37,140.54,11364.0,138.4997,138.697,138.4898,138.6576,11364.0
2024-04-08 12:10:00,140.55,140.62,140.52,140.58,7310.0,138.6674,138.7365,138.6378,138.697,7310.0
2024-04-08 12:15:00,140.59,140.72,140.59,140.67,8492.0,138.7069,138.8352,138.7069,138.7858,8492.0
2024-04-08 12:20:00,140.68,140.77,140.62,140.71,10490.0,138.7957,138.8845,138.7365,138.8253,10490.0
2024-04-08 12:25:00,140.72,140.83,140.69,140.78,11417.0,138.8352,138.9437,138.8056,138.8944,11417.0
2024-04-08 12:30:00,140.79,140.84,140.75,140.82,10492.0,138.9042,138.9536,138.8648,138.9338,10492.0
2024-04-08 12:35:00,140.84,140.93,140.84,140.92,8707.0,138.9536,139.0423,138.9536,139.0325,8707.0
2024-04-08 12:40:00,140.93,140.97,140.88,140.95,6953.0,139.0423,139.0818,138.993,139.0621,6953.0
2024-04-08 12:45:00,140.96,140.97,140.81,140.81,11438.0,139.0719,139.0818,138.924,138.924,11438.0
2024-04-08 12:50:00,140.81,140.94,140.79,140.94,6648.0,138.924,139.0522,138.9042,139.0522,6648.0
2024-04-08 12:55:00,140.95,140.99,140.93,140.99,11009.0,139.0621,139.1015,139.0423,139.1015,11009.0
2024-04-08 13:00:00,140.99,141.08,140.96,141.08,6275.0,139.1015,139.1903,139.0719,139.1903,6275.0
2024-04-08 13:05:00,141.09,141.17,141.08,141.12,7303.0,139.2002,139.2791,139.1903,139.2298,7303.0
2024-04-08 13:10:00,141.1,141.14,141.06,141.09,8569.0,139.2101,139.2495,139.1706,139.2002,8569.0
2024-04-08 13:15:00,141.11,141.19,141.07,141.17,8207.0,139.2199,139.2989,139.1805,139.2791,8207.0
2024-04-08 13:20:00,141.15,141.15,141.08,141.08,4544.0,139.2594,139.2594,139.1903,139.1903,4544.0
2024-04-08 13:25:00,141.1,141.1,140.88,140.94,6168.0,139.2101,139.2101,138.993,139.0522,6168.0
2024-04-08 13:30:00,140.92,140.93,140.78,140.78,6168.0,139.0325,139.0423,138.8944,138.8944,6168.0
2024-04-08 13:35:00,140.77,140.81,140.74,140.76,8002.0,138.8845,138.924,138.8549,138.8746,8002.0
2024-04-08 13:40:00,140.75,140.79,140.66,140.73,7975.0,138.8648,138.9042,138.776,138.845,7975.0
2024-04-08 13:45:00,140.74,140.86,140.74,140.8,7039.0,138.8549,138.9733,138.8549,138.9141,7039.0
2024-04-08 13:50:00,140.81,140.81,140.7,140.74,5535.0,138.924,138.924,138.8154,138.8549,5535.0
2024-04-08 13:55:00,140.74,140.77,140.66,140.67,7381.0,138.8549,138.8845,138.776,138.7858,7381.0
2024-04-08 14:00:00,140.64,140.67,140.55,140.56,5525.0,138.7562,138.7858,138.6674,138.6773,5525.0
2024-04-08 14:05:00,140.56,140.72,140.54,140.72,5032.0,138.6773,138.8352,138.6576,138.8352,5032.0
2024-04-08 14:10:00,140.71,140.73,140.59,140.66,7551.0,138.8253,138.845,138.7069,138.776,7551.0
2024-04-08 14:15:00,140.65,140.67,140.61,140.61,3590.0,138.7661,138.7858,138.7266,138.7266,3590.0
2024-04-08 14:20:00,140.6,140.6,140.49,140.5,6423.0,138.7168,138.7168,138.6082,138.6181,6423.0
2024-04-08 14:25:00,140.5,140.6,140.5,140.57,13741.0,138.6181,138.7168,138.6181,138.6872,13741.0
2024-04-08 14:30:00,140.57,140.59,140.5,140.5,9210.0,138.6872,138.7069,138.6181,138.6181,9210.0
2024-04-08 14:35:00,140.5,140.51,140.4,140.49,6578.0,138.6181,138.628,138.5194,138.6082,6578.0
2024-04-08 14:40:00,140.5,140.51,140.46,140.47,3689.0,138.6181,138.628,138.5786,138.5885,3689.0
2024-04-08 14:45:00,140.47,140.53,140.41,140.53,5314.0,138.5885,138.6477,138.5293,138.6477,5314.0
2024-04-08 14:50:00,140.52,140.52,140.44,140.44,6848.0,138.6378,138.6378,138.5589,138.5589,6848.0
2024-04-08 14:55:00,140.41,140.57,140.38,140.57,5701.0,138.5293,138.6872,138.4997,138.6872,5701.0
2024-04-08 15:00:00,140.58,140.62,140.55,140.56,6258.0,138.697,138.7365,138.6674,138.6773,6258.0
2024-04-08 15:05:00,140.55,140.6,140.52,140.59,7256.0,138.6674,138.7168,138.6378,138.7069,7256.0
2024-04-08 15:10:00,140.59,140.63,140.57,140.62,5795.0,138.7069,138.7464,138.6872,138.7365,5795.0
2024-04-08 15:15:00,140.62,140.66,140.59,140.63,8600.0,138.7365,138.776,138.7069,138.7464,8600.0
2024-04-08 15:20:00,140.64,140.66,140.51,140.51,7704.0,138.7562,138.776,138.628,138.628,7704.0
2024-04-08 15:25:00,140.53,140.53,140.49,140.51,5906.0,138.6477,138.6477,138.6082,138.628,5906.0
2024-04-08 15:30:00,140.5,140.55,140.41,140.48,11992.0,138.6181,138.6674,138.5293,138.5984,11992.0
2024-04-08 15:35:00,140.47,140.48,140.34,140.37,7575.0,138.5885,138.5984,138.4603,138.4898,7575.0
2024-04-08 15:40:00,140.37,140.39,140.29,140.31,12153.0,138.4898,138.5096,138.4109,138.4307,12153.0
2024-04-08 15:45:00,140.3,140.47,140.29,140.47,11038.0,138.4208,138.5885,138.4109,138.5885,11038.0
2024-04-08 15:50:00,140.46,140.47,140.23,140.28,32522.0,138.5786,138.5885,138.3517,138.4011,32522.0
2024-04-08 15:55:00,140.22,140.32,140.17,140.3,76200.0,138.3419,138.4405,138.2925,138.4208,76200.0
2024-04-09 09:30:00,141.5,142.56,141.5,141.9,77772.0,139.6047,140.6505,139.6047,139.9994,77772.0
2024-04-09 09:35:00,141.98,142.25,141.73,141.89,19814.0,140.0783,140.3447,139.8316,139.9895,19814.0
2024-04-09 09:40:00,141.88,141.9,140.51,140.74,16593.0,139.9796,139.9994,138.628,138.8549,16593.0
2024-04-09 09:45:00,140.59,140.67,140.09,140.13,18366.0,138.7069,138.7858,138.2136,138.2531,18366.0
2024-04-09 09:50:00,140.09,140.49,140.03,140.13,4930.0,138.2136,138.6082,138.1544,138.2531,4930.0
2024-04-09 09:55:00,140.12,140.31,140.1,140.23,9705.0,138.2432,138.4307,138.2235,138.3517,9705.0
2024-04-09 10:00:00,140.24,140.42,140.17,140.19,10561.0,138.3616,138.5392,138.2925,138.3123,10561.0
2024-04-09 10:05:00,140.19,140.29,140.14,140.26,9128.0,138.3123,138.4109,138.2629,138.3813,9128.0
2024-04-09 10:10:00,140.22,140.22,140.0,140.16,6391.0,138.3419,138.3419,138.1248,138.2827,6391.0
2024-04-09 10:15:00,140.18,140.31,140.08,140.14,21171.0,138.3024,138.4307,138.2037,138.2629,21171.0
2024-04-09 10:20:00,140.11,140.21,140.04,140.08,6402.0,138.2333,138.332,138.1643,138.2037,6402.0
2024-04-09 10:25:00,140.09,140.13,140.0,140.09,7362.0,138.2136,138.2531,138.1248,138.2136,7362.0
2024-04-09 10:30:00,140.08,140.1,139.89,139.91,20772.0,138.2037,138.2235,138.0163,138.036,20772.0
2024-04-09 10:35:00,139.91,139.91,139.53,139.53,12106.0,138.036,138.036,137.6611,137.6611,12106.0
2024-04-09 10:40:00,139.48,139.5,139.31,139.45,11707.0,137.6118,137.6315,137.444,137.5822,11707.0
2024-04-09 10:45:00,139.47,139.49,139.11,139.17,30027.0,137.6019,137.6216,137.2467,137.3059,30027.0
2024-04-09 10:50:00,139.2,139.28,139.16,139.28,21094.0,137.3355,137.4144,137.2961,137.4144,21094.0
2024-04-09 10:55:00,139.27,139.53,139.2,139.52,15115.0,137.4046,137.6611,137.3355,137.6512,15115.0
2024-04-09 11:00:00,139.52,139.85,139.52,139.83,13077.0,137.6512,137.9768,137.6512,137.9571,13077.0
2024-04-09 11:05:00,139.8,140.02,139.79,139.93,9326.0,137.9275,138.1445,137.9176,138.0557,9326.0
2024-04-09 11:10:00,139.9,139.9,139.6,139.66,17938.0,138.0261,138.0261,137.7302,137.7894,17938.0
2024-04-09 11:15:00,139.7,140.01,139.69,140.01,9311.0,137.8288,138.1347,137.819,138.1347,9311.0
2024-04-09 11:20:00,140.0,140.07,139.92,139.99,8374.0,138.1248,138.1939,138.0459,138.1149,8374.0
2024-04-09 11:25:00,140.0,140.04,139.93,140.04,6311.0,138.1248,138.1643,138.0557,138.1643,6311.0
2024-04-09 11:30:00,140.05,140.05,139.87,139.92,3314.0,138.1741,138.1741,137.9965,138.0459,3314.0
2024-04-09 11:35:00,139.9,139.93,139.8,139.86,4035.0,138.0261,138.0557,137.9275,137.9867,4035.0
2024-04-09 11:40:00,139.88,140.03,139.79,140.0,5217.0,138.0064,138.1544,137.9176,138.1248,5217.0
2024-04-09 11:45:00,139.98,140.01,139.82,139.9,10488.0,138.1051,138.1347,137.9472,138.0261,10488.0
2024-04-09 11:50:00,139.9,139.9,139.71,139.76,6308.0,138.0261,138.0261,137.8387,137.888,6308.0
2024-04-09 11:55:00,139.76,139.84,139.66,139.83,6187.0,137.888,137.9669,137.7894,137.9571,6187.0
2024-04-09 12:00:00,139.83,139.91,139.7,139.71,3372.0,137.9571,138.036,137.8288,137.8387,3372.0
2024-04-09 12:05:00,139.71,139.73,139.65,139.69,3566.0,137.8387,137.8584,137.7795,137.819,3566.0
2024-04-09 12:10:00,139.68,139.77,139.63,139.74,3976.0,137.8091,137.8979,137.7598,137.8683,3976.0
2024-04-09 12:15:00,139.75,139.91,139.72,139.78,7739.0,137.8782,138.036,137.8486,137.9078,7739.0
2024-04-09 12:20:00,139.8,139.81,139.72,139.78,6842.0,137.9275,137.9374,137.8486,137.9078,6842.0
2024-04-09 12:25:00,139.77,139.91,139.73,139.84,11115.0,137.8979,138.036,137.8584,137.9669,11115.0
2024-04-09 12:30:00,139.85,140.0,139.79,140.0,9286.0,137.9768,138.1248,137.9176,138.1248,9286.0
2024-04-09 12:35:00,139.97,139.97,139.86,139.91,13385.0,138.0952,138.0952,137.9867,138.036,13385.0
2024-04-09 12:40:00,139.91,140.02,139.91,139.98,11122.0,138.036,138.1445,138.036,138.1051,11122.0
2024-04-09 12:45:00,140.0,140.02,139.86,139.98,6457.0,138.1248,138.1445,137.9867,138.1051,6457.0
2024-04-09 12:50:00,139.96,140.01,139.85,139.94,10378.0,138.0853,138.1347,137.9768,138.0656,10378.0
2024-04-09 12:55:00,139.94,140.05,139.93,139.96,7387.0,138.0656,138.1741,138.0557,138.0853,7387.0
2024-04-09 13:00:00,139.97,140.03,139.93,140.01,11651.0,138.0952,138.1544,138.0557,138.1347,11651.0
2024-04-09 13:05:00,140.03,140.11,140.01,140.09,7681.0,138.1544,138.2333,138.1347,138.2136,7681.0
2024-04-09 13:10:00,140.05,140.18,140.0,140.1,26670.0,138.1741,138.3024,138.1248,138.2235,26670.0
2024-04-09 13:15:00,140.07,140.13,139.92,139.93,60900.0,138.1939,138.2531,138.0459,138.0557,60900.0
2024-04-09 13:20:00,139.91,140.0,139.89,139.89,15197.0,138.036,138.1248,138.0163,138.0163,15197.0
2024-04-09 13:25:00,139.87,139.91,139.8,139.89,4864.0,137.9965,138.036,137.9275,138.0163,4864.0
2024-04-09 13:30:00,139.89,139.91,139.72,139.73,6082.0,138.0163,138.036,137.8486,137.8584,6082.0
2024-04-09 13:35:00,139.73,139.92,139.63,139.92,7301.0,137.8584,138.0459,137.7598,138.0459,7301.0
2024-04-09 13:40:00,139.9,139.92,139.82,139.86,18139.0,138.0261,138.0459,137.9472,137.9867,18139.0
2024-04-09 13:45:00,139.87,139.92,139.85,139.88,5111.0,137.9965,138.0459,137.9768,138.0064,5111.0
2024-04-09 13:50:00,139.89,139.92,139.84,139.89,9888.0,138.0163,138.0459,137.9669,138.0163,9888.0
2024-04-09 13:55:00,139.91,139.91,139.85,139.85,6848.0,138.036,138.036,137.9768,137.9768,6848.0
2024-04-09 14:00:00,139.84,139.9,139.74,139.88,5346.0,137.9669,138.0261,137.8683,138.0064,5346.0
2024-04-09 14:05:00,139.89,139.92,139.85,139.91,14648.0,138.0163,138.0459,137.9768,138.036,14648.0
2024-04-09 14:10:00,139.92,139.95,139.9,139.92,16088.0,138.0459,138.0755,138.0261,138.0459,16088.0
2024-04-09 14:15:00,139.93,139.94,139.88,139.9,16096.0,138.0557,138.0656,138.0064,138.0261,16096.0
2024-04-09 14:20:00,139.9,139.99,139.84,139.84,17622.0,138.0261,138.1149,137.9669,137.9669,17622.0
2024-04-09 14:25:00,139.9,139.91,139.65,139.65,5803.0,138.0261,138.036,137.7795,137.7795,5803.0
2024-04-09 14:30:00,139.67,139.75,139.63,139.75,5060.0,137.7992,137.8782,137.7598,137.8782,5060.0
2024-04-09 14:35:00,139.75,139.88,139.73,139.76,8894.0,137.8782,138.0064,137.8584,137.888,8894.0
2024-04-09 14:40:00,139.75,139.8,139.73,139.73,8349.0,137.8782,137.9275,137.8584,137.8584,8349.0
2024-04-09 14:45:00,139.75,139.85,139.74,139.79,4300.0,137.8782,137.9768,137.8683,137.9176,4300.0
2024-04-09 14:50:00,139.78,139.79,139.71,139.71,5012.0,137.9078,137.9176,137.8387,137.8387,5012.0
2024-04-09 14:55:00,139.74,139.78,139.7,139.72,4114.0,137.8683,137.9078,137.8288,137.8486,4114.0
2024-04-09 15:00:00,139.73,139.73,139.62,139.64,10892.0,137.8584,137.8584,137.7499,137.7696,10892.0
2024-04-09 15:05:00,139.67,139.7,139.58,139.59,5861.0,137.7992,137.8288,137.7104,137.7203,5861.0
2024-04-09 15:10:00,139.59,139.66,139.55,139.64,8087.0,137.7203,137.7894,137.6808,137.7696,8087.0
2024-04-09 15:15:00,139.64,139.81,139.64,139.8,10516.0,137.7696,137.9374,137.7696,137.9275,10516.0
2024-04-09 15:20:00,139.78,139.91,139.75,139.89,8758.0,137.9078,138.036,137.8782,138.0163,8758.0
2024-04-09 15:25:00,139.89,140.07,139.84,140.07,22869.0,138.0163,138.1939,137.9669,138.1939,22869.0
2024-04-09 15:30:00,140.06,140.2,140.01,140.09,17641.0,138.184,138.3221,138.1347,138.2136,17641.0
2024-04-09 15:35:00,140.07,140.07,139.93,139.95,9407.0,138.1939,138.1939,138.0557,138.0755,9407.0
2024-04-09 15:40:00,139.95,140.06,139.93,140.03,16957.0,138.0755,138.184,138.0557,138.1544,16957.0
2024-04-09 15:45:00,140.03,140.04,139.92,139.94,13828.0,138.1544,138.1643,138.0459,138.0656,13828.0
2024-04-09 15:50:00,139.96,139.96,139.78,139.8,33262.0,138.0853,138.0853,137.9078,137.9275,33262.0
2024-04-09 15:55:00,139.8,140.0,139.76,139.91,153705.0,137.9275,138.1248,137.888,138.036,153705.0
2024-04-10 09:30:00,138.47,138.71,137.01,138.13,55743.0,136.6153,136.8521,135.1749,136.2799,55743.0
2024-04-10 09:35:00,138.23,138.5,137.84,138.24,16483.0,136.3785,136.6449,135.9937,136.3884,16483.0
2024-04-10 09:40:00,138.28,138.41,138.17,138.19,14451.0,136.4278,136.5561,136.3193,136.339,14451.0
2024-04-10 09:45:00,138.21,138.59,138.15,138.48,59369.0,136.3588,136.7337,136.2996,136.6252,59369.0
2024-04-10 09:50:00,138.47,138.94,138.47,138.94,16890.0,136.6153,137.079,136.6153,137.079,16890.0
2024-04-10 09:55:00,138.94,139.02,138.83,138.91,19741.0,137.079,137.1579,136.9705,137.0494,19741.0
2024-04-10 10:00:00,138.88,138.98,138.6,138.6,21781.0,137.0198,137.1185,136.7436,136.7436,21781.0
2024-04-10 10:05:00,138.61,138.88,138.44,138.88,9902.0,136.7534,137.0198,136.5857,137.0198,9902.0
2024-04-10 10:10:00,138.84,139.01,138.8,138.92,8619.0,136.9803,137.1481,136.9409,137.0593,8619.0
2024-04-10 10:15:00,138.9,138.98,138.81,138.9,8360.0,137.0395,137.1185,136.9507,137.0395,8360.0
2024-04-10 10:20:00,138.86,138.89,138.72,138.83,8455.0,137.0001,137.0297,136.8619,136.9705,8455.0
2024-04-10 10:25:00,138.9,139.0,138.78,138.86,7038.0,137.0395,137.1382,136.9211,137.0001,7038.0
2024-04-10 10:30:00,138.78,138.94,138.7,138.81,10605.0,136.9211,137.079,136.8422,136.9507,10605.0
2024-04-10 10:35:00,138.82,139.19,138.77,139.17,19465.0,136.9606,137.3257,136.9113,137.3059,19465.0
2024-04-10 10:40:00,139.14,139.27,138.92,138.92,18596.0,137.2763,137.4046,137.0593,137.0593,18596.0
2024-04-10 10:45:00,138.96,139.14,138.95,139.14,7561.0,137.0987,137.2763,137.0889,137.2763,7561.0
2024-04-10 10:50:00,139.18,139.21,138.9,138.92,5795.0,137.3158,137.3454,137.0395,137.0593,5795.0
2024-04-10 10:55:00,138.94,139.07,138.86,139.03,13321.0,137.079,137.2073,137.0001,137.1678,13321.0
2024-04-10 11:00:00,139.04,139.14,138.93,139.09,62601.0,137.1777,137.2763,137.0691,137.227,62601.0
2024-04-10 11:05:00,139.11,139.14,138.91,139.08,17947.0,137.2467,137.2763,137.0494,137.2171,17947.0
2024-04-10 11:10:00,139.06,139.08,138.92,139.01,9020.0,137.1974,137.2171,137.0593,137.1481,9020.0
2024-04-10 11:15:00,139.03,139.03,138.82,138.95,6281.0,137.1678,137.1678,136.9606,137.0889,6281.0
2024-04-10 11:20:00,138.94,139.01,138.89,138.93,5652.0,137.079,137.1481,137.0297,137.0691,5652.0
2024-04-10 11:25:00,138.93,139.01,138.92,139.01,4044.0,137.0691,137.1481,137.0593,137.1481,4044.0
2024-04-10 11:30:00,139.05,139.06,138.85,138.95,5717.0,137.1875,137.1974,136.9902,137.0889,5717.0
2024-04-10 11:35:00,138.96,138.96,138.78,138.81,4850.0,137.0987,137.0987,136.9211,136.9507,4850.0
2024-04-10 11:40:00,138.84,138.84,138.64,138.68,3331.0,136.9803,136.9803,136.783,136.8225,3331.0
2024-04-10 11:45:00,138.71,138.75,138.66,138.68,2583.0,136.8521,136.8915,136.8028,136.8225,2583.0
2024-04-10 11:50:00,138.65,138.72,138.57,138.64,3200.0,136.7929,136.8619,136.714,136.783,3200.0
2024-04-10 11:55:00,138.63,138.63,138.49,138.5,3200.0,136.7732,136.7732,136.635,136.6449,3200.0
2024-04-10 12:00:00,138.5,138.59,138.44,138.56,3169.0,136.6449,136.7337,136.5857,136.7041,3169.0
2024-04-10 12:05:00,138.56,138.58,138.46,138.52,6376.0,136.7041,136.7238,136.6054,136.6646,6376.0
2024-04-10 12:10:00,138.53,138.7,138.52,138.7,6820.0,136.6745,136.8422,136.6646,136.8422,6820.0
2024-04-10 12:15:00,138.68,138.71,138.64,138.64,6896.0,136.8225,136.8521,136.783,136.783,6896.0
2024-04-10 12:20:00,138.65,138.7,138.63,138.69,3884.0,136.7929,136.8422,136.7732,136.8324,3884.0
2024-04-10 12:25:00,138.69,138.74,138.68,138.7,2753.0,136.8324,136.8817,136.8225,136.8422,2753.0
2024-04-10 12:30:00,138.72,138.82,138.72,138.82,3900.0,136.8619,136.9606,136.8619,136.9606,3900.0
2024-04-10 12:35:00,138.83,138.96,138.83,138.94,5619.0,136.9705,137.0987,136.9705,137.079,5619.0
2024-04-10 12:40:00,138.9,139.03,138.89,138.99,5852.0,137.0395,137.1678,137.0297,137.1283,5852.0
2024-04-10 12:45:00,138.98,139.01,138.92,138.96,7545.0,137.1185,137.1481,137.0593,137.0987,7545.0
2024-04-10 12:50:00,138.97,139.01,138.89,138.92,4781.0,137.1086,137.1481,137.0297,137.0593,4781.0
2024-04-10 12:55:00,138.93,138.93,138.83,138.87,7257.0,137.0691,137.0691,136.9705,137.0099,7257.0
2024-04-10 13:00:00,138.87,138.91,138.49,138.54,14272.0,137.0099,137.0494,136.635,136.6844,14272.0
2024-04-10 13:05:00,138.52,138.53,138.44,138.45,7639.0,136.6646,136.6745,136.5857,136.5956,7639.0
2024-04-10 13:10:00,138.44,138.53,138.41,138.53,7339.0,136.5857,136.6745,136.5561,136.6745,7339.0
2024-04-10 13:15:00,138.52,138.68,138.4,138.66,6309.0,136.6646,136.8225,136.5462,136.8028,6309.0
2024-04-10 13:20:00,138.63,138.96,138.63,138.83,8588.0,136.7732,137.0987,136.7732,136.9705,8588.0
2024-04-10 13:25:00,138.83,138.85,138.66,138.66,5312.0,136.9705,136.9902,136.8028,136.8028,5312.0
2024-04-10 13:30:00,138.6,138.66,138.35,138.47,4762.0,136.7436,136.8028,136.4969,136.6153,4762.0
2024-04-10 13:35:00,138.44,138.44,138.14,138.24,8080.0,136.5857,136.5857,136.2897,136.3884,8080.0
2024-04-10 13:40:00,138.23,138.39,138.21,138.28,6258.0,136.3785,136.5364,136.3588,136.4278,6258.0
2024-04-10 13:45:00,138.31,138.43,138.24,138.43,3532.0,136.4574,136.5758,136.3884,136.5758,3532.0
2024-04-10 13:50:00,138.42,138.58,138.39,138.54,8395.0,136.566,136.7238,136.5364,136.6844,8395.0
2024-04-10 13:55:00,138.55,138.83,138.49,138.63,13091.0,136.6942,136.9705,136.635,136.7732,13091.0
2024-04-10 14:00:00,138.64,138.77,138.52,138.75,6683.0,136.783,136.9113,136.6646,136.8915,6683.0
2024-04-10 14:05:00,138.73,138.78,138.68,138.76,3609.0,136.8718,136.9211,136.8225,136.9014,3609.0
2024-04-10 14:10:00,138.7,138.81,138.7,138.74,6205.0,136.8422,136.9507,136.8422,136.8817,6205.0
2024-04-10 14:15:00,138.76,138.84,138.65,138.73,6349.0,136.9014,136.9803,136.7929,136.8718,6349.0
2024-04-10 14:20:00,138.74,138.8,138.56,138.59,6628.0,136.8817,136.9409,136.7041,136.7337,6628.0
2024-04-10 14:25:00,138.61,138.62,138.48,138.5,3700.0,136.7534,136.7633,136.6252,136.6449,3700.0
2024-04-10 14:30:00,138.48,138.6,138.47,138.55,5091.0,136.6252,136.7436,136.6153,136.6942,5091.0
2024-04-10 14:35:00,138.54,138.78,138.54,138.77,7239.0,136.6844,136.9211,136.6844,136.9113,7239.0
2024-04-10 14:40:00,138.75,138.77,138.71,138.74,3992.0,136.8915,136.9113,136.8521,136.8817,3992.0
2024-04-10 14:45:00,138.75,138.83,138.73,138.77,8752.0,136.8915,136.9705,136.8718,136.9113,8752.0
2024-04-10 14:50:00,138.8,138.87,138.65,138.7,6428.0,136.9409,137.0099,136.7929,136.8422,6428.0
2024-04-10 14:55:00,138.69,138.69,138.5,138.61,7946.0,136.8324,136.8324,136.6449,136.7534,7946.0
2024-04-10 15:00:00,138.6,138.73,138.58,138.58,8803.0,136.7436,136.8718,136.7238,136.7238,8803.0
2024-04-10 15:05:00,138.6,138.72,138.55,138.72,10301.0,136.7436,136.8619,136.6942,136.8619,10301.0
2024-04-10 15:10:00,138.74,138.91,138.71,138.91,8284.0,136.8817,137.0494,136.8521,137.0494,8284.0
2024-04-10 15:15:00,138.9,138.97,138.78,138.86,8390.0,137.0395,137.1086,136.9211,137.0001,8390.0
2024-04-10 15:20:00,138.87,138.96,138.8,138.89,13785.0,137.0099,137.0987,136.9409,137.0297,13785.0
2024-04-10 15:25:00,138.88,138.92,138.68,138.72,9958.0,137.0198,137.0593,136.8225,136.8619,9958.0
2024-04-10 15:30:00,138.72,138.72,138.46,138.49,9969.0,136.8619,136.8619,136.6054,136.635,9969.0
2024-04-10 15:35:00,138.51,138.66,138.51,138.62,11313.0,136.6548,136.8028,136.6548,136.7633,11313.0
2024-04-10 15:40:00,138.63,138.85,138.63,138.85,19365.0,136.7732,136.9902,136.7732,136.9902,19365.0
2024-04-10 15:45:00,138.84,138.84,138.65,138.69,18370.0,136.9803,136.9803,136.7929,136.8324,18370.0
2024-04-10 15:50:00,138.69,138.69,138.44,138.59,25167.0,136.8324,136.8324,136.5857,136.7337,25167.0
2024-04-10 15:55:00,138.56,138.63,138.28,138.28,119233.0,136.7041,136.7732,136.4278,136.4278,119233.0
2024-04-11 09:30:00,138.4,138.92,138.4,138.69,26662.0,136.5462,137.0593,136.5462,136.8324,26662.0
2024-04-11 09:35:00,138.69,138.69,138.47,138.66,5198.0,136.8324,136.8324,136.6153,136.8028,5198.0
2024-04-11 09:40:00,138.59,138.67,138.54,138.58,12748.0,136.7337,136.8126,136.6844,136.7238,12748.0
2024-04-11 09:45:00,138.56,138.87,138.56,138.65,22474.0,136.7041,137.0099,136.7041,136.7929,22474.0
2024-04-11 09:50:00,138.64,138.91,138.63,138.86,11795.0,136.783,137.0494,136.7732,137.0001,11795.0
2024-04-11 09:55:00,138.89,138.89,138.66,138.66,9700.0,137.0297,137.0297,136.8028,136.8028,9700.0
2024-04-11 10:00:00,138.72,138.72,138.5,138.5,8198.0,136.8619,136.8619,136.6449,136.6449,8198.0
2024-04-11 10:05:00,138.52,138.53,138.39,138.5,3322.0,136.6646,136.6745,136.5364,136.6449,3322.0
2024-04-11 10:10:00,138.51,138.53,138.38,138.46,2803.0,136.6548,136.6745,136.5265,136.6054,2803.0
2024-04-11 10:15:00,138.49,138.55,138.32,138.54,7195.0,136.635,136.6942,136.4673,136.6844,7195.0
2024-04-11 10:20:00,138.5,138.63,138.49,138.54,5277.0,136.6449,136.7732,136.635,136.6844,5277.0
2024-04-11 10:25:00,138.53,138.62,138.46,138.5,12962.0,136.6745,136.7633,136.6054,136.6449,12962.0
2024-04-11 10:30:00,138.48,138.48,138.24,138.24,12390.0,136.6252,136.6252,136.3884,136.3884,12390.0
2024-04-11 10:35:00,138.23,138.47,138.22,138.39,9567.0,136.3785,136.6153,136.3686,136.5364,9567.0
2024-04-11 10:40:00,138.38,138.54,138.38,138.38,4364.0,136.5265,136.6844,136.5265,136.5265,4364.0
2024-04-11 10:45:00,138.42,138.56,138.39,138.5,5379.0,136.566,136.7041,136.5364,136.6449,5379.0
2024-04-11 10:50:00,138.52,138.55,138.37,138.48,8458.0,136.6646,136.6942,136.5166,136.6252,8458.0
2024-04-11 10:55:00,138.48,138.74,138.48,138.69,7810.0,136.6252,136.8817,136.6252,136.8324,7810.0
2024-04-11 11:00:00,138.7,138.71,138.56,138.58,7956.0,136.8422,136.8521,136.7041,136.7238,7956.0
2024-04-11 11:05:00,138.59,138.66,138.52,138.64,5422.0,136.7337,136.8028,136.6646,136.783,5422.0
2024-04-11 11:10:00,138.65,138.8,138.64,138.77,5280.0,136.7929,136.9409,136.783,136.9113,5280.0
2024-04-11 11:15:00,138.79,138.9,138.77,138.87,13143.0,136.931,137.0395,136.9113,137.0099,13143.0
2024-04-11 11:20:00,138.88,139.01,138.84,138.84,20687.0,137.0198,137.1481,136.9803,136.9803,20687.0
2024-04-11 11:25:00,138.83,138.86,138.77,138.78,14701.0,136.9705,137.0001,136.9113,136.9211,14701.0
2024-04-11 11:30:00,138.81,138.99,138.73,138.98,12459.0,136.9507,137.1283,136.8718,137.1185,12459.0
2024-04-11 11:35:00,138.98,139.0,138.84,138.98,9497.0,137.1185,137.1382,136.9803,137.1185,9497.0
2024-04-11 11:40:00,138.99,139.2,138.9,139.04,9966.0,137.1283,137.3355,137.0395,137.1777,9966.0
2024-04-11 11:45:00,139.03,139.24,139.03,139.11,7942.0,137.1678,137.375,137.1678,137.2467,7942.0
2024-04-11 11:50:00,139.1,139.2,139.1,139.16,5843.0,137.2369,137.3355,137.2369,137.2961,5843.0
2024-04-11 11:55:00,139.17,139.4,139.11,139.37,9867.0,137.3059,137.5328,137.2467,137.5032,9867.0
2024-04-11 12:00:00,139.39,139.42,139.32,139.38,4558.0,137.523,137.5526,137.4539,137.5131,4558.0
2024-04-11 12:05:00,139.36,139.36,139.24,139.29,4714.0,137.4934,137.4934,137.375,137.4243,4714.0
2024-04-11 12:10:00,139.33,139.36,139.3,139.36,5170.0,137.4638,137.4934,137.4342,137.4934,5170.0
2024-04-11 12:15:00,139.38,139.4,139.28,139.35,4249.0,137.5131,137.5328,137.4144,137.4835,4249.0
2024-04-11 12:20:00,139.37,139.4,139.31,139.4,3028.0,137.5032,137.5328,137.444,137.5328,3028.0
2024-04-11 12:25:00,139.38,139.38,139.15,139.18,5235.0,137.5131,137.5131,137.2862,137.3158,5235.0
2024-04-11 12:30:00,139.15,139.15,139.06,139.06,1736.0,137.2862,137.2862,137.1974,137.1974,1736.0
2024-04-11 12:35:00,139.06,139.1,138.89,138.94,3463.0,137.1974,137.2369,137.0297,137.079,3463.0
2024-04-11 12:40:00,138.96,139.06,138.94,139.03,5094.0,137.0987,137.1974,137.079,137.1678,5094.0
2024-04-11 12:45:00,139.06,139.28,139.06,139.28,4255.0,137.1974,137.4144,137.1974,137.4144,4255.0
2024-04-11 12:50:00,139.28,139.29,139.23,139.27,7356.0,137.4144,137.4243,137.3651,137.4046,7356.0
2024-04-11 12:55:00,139.25,139.29,139.24,139.25,2800.0,137.3849,137.4243,137.375,137.3849,2800.0
2024-04-11 13:00:00,139.27,139.37,139.18,139.31,10599.0,137.4046,137.5032,137.3158,137.444,10599.0
2024-04-11 13:05:00,139.27,139.59,139.27,139.53,7704.0,137.4046,137.7203,137.4046,137.6611,7704.0
2024-04-11 13:10:00,139.52,139.6,139.48,139.55,7330.0,137.6512,137.7302,137.6118,137.6808,7330.0
2024-04-11 13:15:00,139.56,139.66,139.53,139.66,6899.0,137.6907,137.7894,137.6611,137.7894,6899.0
2024-04-11 13:20:00,139.67,139.76,139.51,139.59,6149.0,137.7992,137.888,137.6414,137.7203,6149.0
2024-04-11 13:25:00,139.59,139.67,139.54,139.54,4933.0,137.7203,137.7992,137.671,137.671,4933.0
2024-04-11 13:30:00,139.57,139.58,139.46,139.48,4978.0,137.7006,137.7104,137.592,137.6118,4978.0
2024-04-11 13:35:00,139.47,139.47,139.35,139.41,5574.0,137.6019,137.6019,137.4835,137.5427,5574.0
2024-04-11 13:40:00,139.4,139.62,139.39,139.59,12042.0,137.5328,137.7499,137.523,137.7203,12042.0
2024-04-11 13:45:00,139.64,139.7,139.58,139.67,11393.0,137.7696,137.8288,137.7104,137.7992,11393.0
2024-04-11 13:50:00,139.67,139.82,139.65,139.75,9950.0,137.7992,137.9472,137.7795,137.8782,9950.0
2024-04-11 13:55:00,139.74,139.75,139.67,139.67,9489.0,137.8683,137.8782,137.7992,137.7992,9489.0
2024-04-11 14:00:00,139.67,139.86,139.66,139.86,7002.0,137.7992,137.9867,137.7894,137.9867,7002.0
2024-04-11 14:05:00,139.86,140.09,139.85,140.05,15224.0,137.9867,138.2136,137.9768,138.1741,15224.0
2024-04-11 14:10:00,140.04,140.16,140.04,140.12,7497.0,138.1643,138.2827,138.1643,138.2432,7497.0
2024-04-11 14:15:00,140.13,140.18,139.92,139.95,4133.0,138.2531,138.3024,138.0459,138.0755,4133.0
2024-04-11 14:20:00,139.92,139.99,139.87,139.99,5246.0,138.0459,138.1149,137.9965,138.1149,5246.0
2024-04-11 14:25:00,140.0,140.09,139.97,139.97,5050.0,138.1248,138.2136,138.0952,138.0952,5050.0
2024-04-11 14:30:00,139.96,140.0,139.95,140.0,6174.0,138.0853,138.1248,138.0755,138.1248,6174.0
2024-04-11 14:35:00,140.0,140.05,139.99,140.0,3237.0,138.1248,138.1741,138.1149,138.1248,3237.0
2024-04-11 14:40:00,140.01,140.02,139.91,139.93,5791.0,138.1347,138.1445,138.036,138.0557,5791.0
2024-04-11 14:45:00,139.94,139.98,139.88,139.89,7500.0,138.0656,138.1051,138.0064,138.0163,7500.0
2024-04-11 14:50:00,139.91,139.94,139.83,139.89,7842.0,138.036,138.0656,137.9571,138.0163,7842.0
2024-04-11 14:55:00,139.9,139.96,139.89,139.95,4275.0,138.0261,138.0853,138.0163,138.0755,4275.0
2024-04-11 15:00:00,139.99,140.1,139.98,140.09,5523.0,138.1149,138.2235,138.1051,138.2136,5523.0
2024-04-11 15:05:00,140.09,140.32,140.09,140.22,23117.0,138.2136,138.4405,138.2136,138.3419,23117.0
2024-04-11 15:10:00,140.23,140.24,140.0,140.01,9917.0,138.3517,138.3616,138.1248,138.1347,9917.0
2024-04-11 15:15:00,140.0,140.13,139.99,140.03,8610.0,138.1248,138.2531,138.1149,138.1544,8610.0
2024-04-11 15:20:00,140.04,140.06,139.96,139.97,7394.0,138.1643,138.184,138.0853,138.0952,7394.0
2024-04-11 15:25:00,139.97,140.01,139.92,139.93,8860.0,138.0952,138.1347,138.0459,138.0557,8860.0
2024-04-11 15:30:00,139.93,139.93,139.76,139.9,16369.0,138.0557,138.0557,137.888,138.0261,16369.0
2024-04-11 15:35:00,139.9,140.05,139.84,140.05,20700.0,138.0261,138.1741,137.9669,138.1741,20700.0
2024-04-11 15:40:00,140.05,140.12,139.98,140.1,19647.0,138.1741,138.2432,138.1051,138.2235,19647.0
2024-04-11 15:45:00,140.1,140.16,140.04,140.09,34166.0,138.2235,138.2827,138.1643,138.2136,34166.0
2024-04-11 15:50:00,140.09,140.13,139.86,139.95,65570.0,138.2136,138.2531,137.9867,138.0755,65570.0
2024-04-11 15:55:00,139.93,140.09,139.91,139.93,83183.0,138.0557,138.2136,138.036,138.0557,83183.0
2024-04-12 09:30:00,138.23,138.83,137.95,138.74,22404.0,136.3785,136.9705,136.1023,136.8817,22404.0
2024-04-12 09:35:00,138.66,138.7,138.2,138.27,6608.0,136.8028,136.8422,136.3489,136.418,6608.0
2024-04-12 09:40:00,138.19,138.4,138.01,138.01,1885.0,136.339,136.5462,136.1615,136.1615,1885.0
2024-04-12 09:45:00,138.0,138.22,138.0,138.18,7124.0,136.1516,136.3686,136.1516,136.3292,7124.0
2024-04-12 09:50:00,138.22,138.41,138.11,138.33,12520.0,136.3686,136.5561,136.2601,136.4772,12520.0
2024-04-12 09:55:00,138.35,138.35,138.22,138.28,9351.0,136.4969,136.4969,136.3686,136.4278,9351.0
2024-04-12 10:00:00,138.26,138.53,138.17,138.41,27812.0,136.4081,136.6745,136.3193,136.5561,27812.0
2024-04-12 10:05:00,138.44,138.44,138.02,138.05,35738.0,136.5857,136.5857,136.1713,136.2009,35738.0
2024-04-12 10:10:00,138.04,138.19,137.72,137.79,10747.0,136.1911,136.339,135.8753,135.9444,10747.0
2024-04-12 10:15:00,137.77,137.98,137.56,137.95,13744.0,135.9247,136.1319,135.7175,136.1023,13744.0
2024-04-12 10:20:00,137.92,138.07,137.9,137.99,8390.0,136.0727,136.2207,136.0529,136.1417,8390.0
2024-04-12 10:25:00,137.97,138.01,137.81,137.86,7498.0,136.122,136.1615,135.9641,136.0135,7498.0
2024-04-12 10:30:00,137.84,137.94,137.82,137.82,6488.0,135.9937,136.0924,135.974,135.974,6488.0
2024-04-12 10:35:00,137.84,137.85,137.53,137.65,6535.0,135.9937,136.0036,135.6879,135.8063,6535.0
2024-04-12 10:40:00,137.68,137.69,137.58,137.62,6895.0,135.8359,135.8457,135.7372,135.7767,6895.0
2024-04-12 10:45:00,137.61,137.7,137.6,137.61,7397.0,135.7668,135.8556,135.757,135.7668,7397.0
2024-04-12 10:50:00,137.63,137.65,137.39,137.42,7070.0,135.7865,135.8063,135.5498,135.5794,7070.0
2024-04-12 10:55:00,137.38,137.42,137.21,137.22,7223.0,135.5399,135.5794,135.3722,135.382,7223.0
2024-04-12 11:00:00,137.19,137.46,137.19,137.46,8454.0,135.3524,135.6188,135.3524,135.6188,8454.0
2024-04-12 11:05:00,137.42,137.49,137.34,137.34,6337.0,135.5794,135.6484,135.5004,135.5004,6337.0
2024-04-12 11:10:00,137.34,137.49,137.33,137.45,3500.0,135.5004,135.6484,135.4906,135.609,3500.0
2024-04-12 11:15:00,137.47,137.54,137.44,137.5,5987.0,135.6287,135.6978,135.5991,135.6583,5987.0
2024-04-12 11:20:00,137.5,137.55,137.33,137.34,8825.0,135.6583,135.7076,135.4906,135.5004,8825.0
2024-04-12 11:25:00,137.34,137.37,137.27,137.37,6253.0,135.5004,135.53,135.4314,135.53,6253.0
2024-04-12 11:30:00,137.39,137.39,137.18,137.26,6898.0,135.5498,135.5498,135.3426,135.4215,6898.0
2024-04-12 11:35:00,137.26,137.3,137.0,137.15,18499.0,135.4215,135.461,135.165,135.313,18499.0
2024-04-12 11:40:00,137.15,137.15,137.01,137.06,5524.0,135.313,135.313,135.1749,135.2242,5524.0
2024-04-12 11:45:00,137.09,137.31,137.07,137.3,4850.0,135.2538,135.4708,135.2341,135.461,4850.0
2024-04-12 11:50:00,137.32,137.32,137.14,137.15,3745.0,135.4807,135.4807,135.3031,135.313,3745.0
2024-04-12 11:55:00,137.13,137.19,137.0,137.01,6398.0,135.2932,135.3524,135.165,135.1749,6398.0
2024-04-12 12:00:00,137.0,137.02,136.93,136.95,6054.0,135.165,135.1847,135.0959,135.1157,6054.0
2024-04-12 12:05:00,136.95,137.03,136.88,136.89,4982.0,135.1157,135.1946,135.0466,135.0565,4982.0
2024-04-12 12:10:00,136.89,136.95,136.81,136.86,6276.0,135.0565,135.1157,134.9775,135.0269,6276.0
2024-04-12 12:15:00,136.84,136.87,136.6,136.6,8025.0,135.0071,135.0367,134.7703,134.7703,8025.0
2024-04-12 12:20:00,136.59,136.74,136.56,136.74,6708.0,134.7605,134.9085,134.7309,134.9085,6708.0
2024-04-12 12:25:00,136.73,136.77,136.67,136.75,15053.0,134.8986,134.9381,134.8394,134.9183,15053.0
2024-04-12 12:30:00,136.84,136.85,136.58,136.67,2536.0,135.0071,135.017,134.7506,134.8394,2536.0
2024-04-12 12:35:00,136.67,136.7,136.53,136.57,5373.0,134.8394,134.869,134.7013,134.7407,5373.0
2024-04-12 12:40:00,136.55,136.57,136.4,136.4,9596.0,134.721,134.7407,134.573,134.573,9596.0
2024-04-12 12:45:00,136.39,136.5,136.39,136.42,8380.0,134.5632,134.6717,134.5632,134.5928,8380.0
2024-04-12 12:50:00,136.44,136.51,136.33,136.33,8005.0,134.6125,134.6816,134.504,134.504,8005.0
2024-04-12 12:55:00,136.33,136.34,136.19,136.21,8728.0,134.504,134.5138,134.3658,134.3856,8728.0
2024-04-12 13:00:00,136.2,136.48,136.2,136.47,27152.0,134.3757,134.652,134.3757,134.6421,27152.0
2024-04-12 13:05:00,136.54,136.65,136.54,136.57,3338.0,134.7111,134.8197,134.7111,134.7407,3338.0
2024-04-12 13:10:00,136.58,136.68,136.58,136.62,3111.0,134.7506,134.8493,134.7506,134.7901,3111.0
2024-04-12 13:15:00,136.6,136.6,136.49,136.49,8021.0,134.7703,134.7703,134.6618,134.6618,8021.0
2024-04-12 13:20:00,136.44,136.5,136.39,136.4,20677.0,134.6125,134.6717,134.5632,134.573,20677.0
2024-04-12 13:25:00,136.37,136.4,136.18,136.29,6908.0,134.5434,134.573,134.356,134.4645,6908.0
2024-04-12 13:30:00,136.28,136.28,136.21,136.26,4926.0,134.4546,134.4546,134.3856,134.4349,4926.0
2024-04-12 13:35:00,136.25,136.26,136.09,136.09,21444.0,134.425,134.4349,134.2672,134.2672,21444.0
2024-04-12 13:40:00,136.08,136.3,136.05,136.2,30315.0,134.2573,134.4744,134.2277,134.3757,30315.0
2024-04-12 13:45:00,136.22,136.4,136.17,136.37,10696.0,134.3954,134.573,134.3461,134.5434,10696.0
2024-04-12 13:50:00,136.34,136.39,136.16,136.19,3925.0,134.5138,134.5632,134.3362,134.3658,3925.0
2024-04-12 13:55:00,136.19,136.29,136.17,136.22,5571.0,134.3658,134.4645,134.3461,134.3954,5571.0
2024-04-12 14:00:00,136.17,136.19,136.05,136.15,3336.0,134.3461,134.3658,134.2277,134.3264,3336.0
2024-04-12 14:05:00,136.15,136.36,136.14,136.35,8532.0,134.3264,134.5336,134.3165,134.5237,8532.0
2024-04-12 14:10:00,136.3,136.38,136.16,136.18,5811.0,134.4744,134.5533,134.3362,134.356,5811.0
2024-04-12 14:15:00,136.19,136.3,136.18,136.18,4581.0,134.3658,134.4744,134.356,134.356,4581.0
2024-04-12 14:20:00,136.19,136.2,136.0,136.0,8554.0,134.3658,134.3757,134.1784,134.1784,8554.0
2024-04-12 14:25:00,135.98,136.21,135.98,136.21,10695.0,134.1587,134.3856,134.1587,134.3856,10695.0
2024-04-12 14:30:00,136.22,136.26,136.11,136.21,9285.0,134.3954,134.4349,134.2869,134.3856,9285.0
2024-04-12 14:35:00,136.23,136.25,136.0,136.0,5476.0,134.4053,134.425,134.1784,134.1784,5476.0
2024-04-12 14:40:00,136.02,136.07,135.86,135.88,8946.0,134.1981,134.2474,134.0403,134.06,8946.0
2024-04-12 14:45:00,135.89,136.01,135.89,135.95,10815.0,134.0699,134.1882,134.0699,134.1291,10815.0
2024-04-12 14:50:00,135.95,136.17,135.95,136.1,9617.0,134.1291,134.3461,134.1291,134.277,9617.0
2024-04-12 14:55:00,136.1,136.1,136.02,136.03,7269.0,134.277,134.277,134.1981,134.208,7269.0
2024-04-12 15:00:00,136.02,136.1,135.93,136.04,10722.0,134.1981,134.277,134.1093,134.2178,10722.0
2024-04-12 15:05:00,135.99,136.03,135.84,135.91,11957.0,134.1685,134.208,134.0205,134.0896,11957.0
2024-04-12 15:10:00,135.89,135.91,135.78,135.8,11651.0,134.0699,134.0896,133.9613,133.9811,11651.0
2024-04-12 15:15:00,135.78,135.8,135.69,135.76,26539.0,133.9613,133.9811,133.8725,133.9416,26539.0
2024-04-12 15:20:00,135.75,135.9,135.74,135.74,16537.0,133.9317,134.0797,133.9219,133.9219,16537.0
2024-04-12 15:25:00,135.74,135.91,135.73,135.8,14967.0,133.9219,134.0896,133.912,133.9811,14967.0
2024-04-12 15:30:00,135.8,135.9,135.75,135.81,19744.0,133.9811,134.0797,133.9317,133.9909,19744.0
2024-04-12 15:35:00,135.78,135.79,135.54,135.61,23646.0,133.9613,133.9712,133.7245,133.7936,23646.0
2024-04-12 15:40:00,135.61,135.88,135.61,135.84,23070.0,133.7936,134.06,133.7936,134.0205,23070.0
2024-04-12 15:45:00,135.83,135.94,135.75,135.76,18228.0,134.0107,134.1192,133.9317,133.9416,18228.0
2024-04-12 15:50:00,135.77,135.83,135.57,135.6,53803.0,133.9515,134.0107,133.7541,133.7837,53803.0
2024-04-12 15:55:00,135.61,136.01,135.61,135.97,109526.0,133.7936,134.1882,133.7936,134.1488,109526.0
2024-04-15 09:30:00,138.13,138.31,136.89,136.89,28717.0,136.2799,136.4574,135.0565,135.0565,28717.0
2024-04-15 09:35:00,136.82,136.92,136.49,136.66,12127.0,134.9874,135.0861,134.6618,134.8295,12127.0
2024-04-15 09:40:00,136.7,136.96,136.68,136.77,6442.0,134.869,135.1255,134.8493,134.9381,6442.0
2024-04-15 09:45:00,136.75,136.83,136.27,136.69,7201.0,134.9183,134.9973,134.4448,134.8591,7201.0
2024-04-15 09:50:00,136.71,136.89,136.71,136.87,7649.0,134.8789,135.0565,134.8789,135.0367,7649.0
2024-04-15 09:55:00,136.87,137.0,136.82,136.98,6100.0,135.0367,135.165,134.9874,135.1453,6100.0
2024-04-15 10:00:00,136.97,136.97,136.34,136.39,11500.0,135.1354,135.1354,134.5138,134.5632,11500.0
2024-04-15 10:05:00,136.39,136.42,136.02,136.16,11199.0,134.5632,134.5928,134.1981,134.3362,11199.0
2024-04-15 10:10:00,136.14,136.14,135.7,136.0,9577.0,134.3165,134.3165,133.8824,134.1784,9577.0
2024-04-15 10:15:00,136.02,136.26,136.02,136.1,10976.0,134.1981,134.4349,134.1981,134.277,10976.0
2024-04-15 10:20:00,136.08,136.08,135.78,135.99,29273.0,134.2573,134.2573,133.9613,134.1685,29273.0
2024-04-15 10:25:00,136.0,136.12,135.82,135.98,19332.0,134.1784,134.2968,134.0008,134.1587,19332.0
2024-04-15 10:30:00,135.98,135.98,135.7,135.77,11950.0,134.1587,134.1587,133.8824,133.9515,11950.0
2024-04-15 10:35:00,135.79,135.84,135.42,135.46,35822.0,133.9712,134.0205,133.6062,133.6456,35822.0
2024-04-15 10:40:00,135.48,135.62,135.47,135.54,13760.0,133.6653,133.8035,133.6555,133.7245,13760.0
2024-04-15 10:45:00,135.54,135.62,135.36,135.57,16977.0,133.7245,133.8035,133.547,133.7541,16977.0
2024-04-15 10:50:00,135.58,135.58,135.37,135.47,13531.0,133.764,133.764,133.5568,133.6555,13531.0
2024-04-15 10:55:00,135.47,135.67,135.45,135.46,14061.0,133.6555,133.8528,133.6357,133.6456,14061.0
2024-04-15 11:00:00,135.46,135.53,135.35,135.35,15525.0,133.6456,133.7147,133.5371,133.5371,15525.0
2024-04-15 11:05:00,135.32,135.32,135.13,135.15,10534.0,133.5075,133.5075,133.32,133.3398,10534.0
2024-04-15 11:10:00,135.17,135.37,135.14,135.35,9861.0,133.3595,133.5568,133.3299,133.5371,9861.0
2024-04-15 11:15:00,135.35,135.59,135.35,135.57,18595.0,133.5371,133.7739,133.5371,133.7541,18595.0
2024-04-15 11:20:00,135.58,135.58,135.33,135.34,10403.0,133.764,133.764,133.5174,133.5272,10403.0
2024-04-15 11:25:00,135.36,135.45,135.36,135.45,8841.0,133.547,133.6357,133.547,133.6357,8841.0
2024-04-15 11:30:00,135.48,135.7,135.46,135.68,5000.0,133.6653,133.8824,133.6456,133.8627,5000.0
2024-04-15 11:35:00,135.66,135.73,135.6,135.68,8712.0,133.8429,133.912,133.7837,133.8627,8712.0
2024-04-15 11:40:00,135.66,135.67,135.37,135.37,10112.0,133.8429,133.8528,133.5568,133.5568,10112.0
2024-04-15 11:45:00,135.37,135.42,135.33,135.42,10287.0,133.5568,133.6062,133.5174,133.6062,10287.0
2024-04-15 11:50:00,135.41,135.66,135.41,135.58,10724.0,133.5963,133.8429,133.5963,133.764,10724.0
2024-04-15 11:55:00,135.57,135.59,135.47,135.49,14737.0,133.7541,133.7739,133.6555,133.6752,14737.0
2024-04-15 12:00:00,135.5,135.65,135.47,135.58,47193.0,133.6851,133.8331,133.6555,133.764,47193.0
2024-04-15 12:05:00,135.57,135.57,135.45,135.55,13100.0,133.7541,133.7541,133.6357,133.7344,13100.0
2024-04-15 12:10:00,135.55,135.55,135.47,135.49,8464.0,133.7344,133.7344,133.6555,133.6752,8464.0
2024-04-15 12:15:00,135.49,135.51,135.16,135.16,10069.0,133.6752,133.6949,133.3496,133.3496,10069.0
2024-04-15 12:20:00,135.19,135.26,134.94,135.01,16002.0,133.3792,133.4483,133.1326,133.2016,16002.0
2024-04-15 12:25:00,135.03,135.1,135.01,135.07,9013.0,133.2214,133.2904,133.2016,133.2608,9013.0
2024-04-15 12:30:00,135.04,135.09,134.94,135.09,8384.0,133.2312,133.2806,133.1326,133.2806,8384.0
2024-04-15 12:35:00,135.07,135.11,135.01,135.06,8747.0,133.2608,133.3003,133.2016,133.251,8747.0
2024-04-15 12:40:00,135.07,135.13,134.9,135.03,10029.0,133.2608,133.32,133.0931,133.2214,10029.0
2024-04-15 12:45:00,135.01,135.05,134.93,134.93,9513.0,133.2016,133.2411,133.1227,133.1227,9513.0
2024-04-15 12:50:00,134.93,135.0,134.88,134.95,8498.0,133.1227,133.1918,133.0734,133.1424,8498.0
2024-04-15 12:55:00,134.95,135.02,134.85,134.99,9448.0,133.1424,133.2115,133.0438,133.1819,9448.0
2024-04-15 13:00:00,134.98,135.19,134.85,135.16,31825.0,133.172,133.3792,133.0438,133.3496,31825.0
2024-04-15 13:05:00,135.13,135.23,135.1,135.1,6000.0,133.32,133.4187,133.2904,133.2904,6000.0
2024-04-15 13:10:00,135.08,135.08,134.9,134.91,14866.0,133.2707,133.2707,133.0931,133.103,14866.0
2024-04-15 13:15:00,134.9,134.94,134.69,134.69,8544.0,133.0931,133.1326,132.8859,132.8859,8544.0
2024-04-15 13:20:00,134.69,134.7,134.55,134.64,8607.0,132.8859,132.8958,132.7478,132.8366,8607.0
2024-04-15 13:25:00,134.62,134.66,134.41,134.47,7861.0,132.8169,132.8563,132.6097,132.6689,7861.0
2024-04-15 13:30:00,134.45,134.45,134.18,134.18,8249.0,132.6491,132.6491,132.3828,132.3828,8249.0
2024-04-15 13:35:00,134.19,134.29,134.11,134.12,14128.0,132.3926,132.4913,132.3137,132.3236,14128.0
2024-04-15 13:40:00,134.12,134.29,134.06,134.09,15014.0,132.3236,132.4913,132.2644,132.294,15014.0
2024-04-15 13:45:00,134.09,134.21,134.04,134.06,8458.0,132.294,132.4124,132.2446,132.2644,8458.0
2024-04-15 13:50:00,134.04,134.27,133.96,134.23,15623.0,132.2446,132.4716,132.1657,132.4321,15623.0
2024-04-15 13:55:00,134.21,134.29,134.17,134.29,9460.0,132.4124,132.4913,132.3729,132.4913,9460.0
2024-04-15 14:00:00,134.28,134.29,134.08,134.22,7059.0,132.4814,132.4913,132.2841,132.4222,7059.0
2024-04-15 14:05:00,134.21,134.25,134.08,134.08,9500.0,132.4124,132.4518,132.2841,132.2841,9500.0
2024-04-15 14:10:00,134.09,134.09,133.96,134.08,11809.0,132.294,132.294,132.1657,132.2841,11809.0
2024-04-15 14:15:00,134.04,134.08,133.97,134.08,15761.0,132.2446,132.2841,132.1756,132.2841,15761.0
2024-04-15 14:20:00,134.08,134.08,133.79,133.86,12839.0,132.2841,132.2841,131.998,132.067,12839.0
2024-04-15 14:25:00,133.89,133.99,133.84,133.89,11070.0,132.0966,132.1953,132.0473,132.0966,11070.0
2024-04-15 14:30:00,133.87,134.11,133.85,134.11,9261.0,132.0769,132.3137,132.0572,132.3137,9261.0
2024-04-15 14:35:00,134.1,134.2,134.01,134.04,8728.0,132.3038,132.4025,132.215,132.2446,8728.0
2024-04-15 14:40:00,134.05,134.09,133.96,133.98,8273.0,132.2545,132.294,132.1657,132.1854,8273.0
2024-04-15 14:45:00,133.97,133.98,133.85,133.86,9843.0,132.1756,132.1854,132.0572,132.067,9843.0
2024-04-15 14:50:00,133.89,133.89,133.77,133.81,8472.0,132.0966,132.0966,131.9783,132.0177,8472.0
2024-04-15 14:55:00,133.83,134.0,133.79,133.85,14169.0,132.0374,132.2052,131.998,132.0572,14169.0
2024-04-15 15:00:00,133.81,133.9,133.74,133.76,12768.0,132.0177,132.1065,131.9487,131.9684,12768.0
2024-04-15 15:05:00,133.74,133.79,133.63,133.74,23418.0,131.9487,131.998,131.8401,131.9487,23418.0
2024-04-15 15:10:00,133.77,133.95,133.73,133.89,22357.0,131.9783,132.1558,131.9388,132.0966,22357.0
2024-04-15 15:15:00,133.89,133.95,133.67,133.72,19480.0,132.0966,132.1558,131.8796,131.9289,19480.0
2024-04-15 15:20:00,133.73,133.98,133.7,133.86,25046.0,131.9388,132.1854,131.9092,132.067,25046.0
2024-04-15 15:25:00,133.88,133.95,133.86,133.87,9637.0,132.0868,132.1558,132.067,132.0769,9637.0
2024-04-15 15:30:00,133.87,134.08,133.87,133.96,30924.0,132.0769,132.2841,132.0769,132.1657,30924.0
2024-04-15 15:35:00,133.95,133.97,133.66,133.75,16379.0,132.1558,132.1756,131.8697,131.9585,16379.0
2024-04-15 15:40:00,133.77,133.77,133.65,133.67,22892.0,131.9783,131.9783,131.8599,131.8796,22892.0
2024-04-15 15:45:00,133.65,133.78,133.58,133.78,29791.0,131.8599,131.9881,131.7908,131.9881,29791.0
2024-04-15 15:50:00,133.76,133.87,133.6,133.64,63588.0,131.9684,132.0769,131.8105,131.85,63588.0
2024-04-15 15:55:00,133.64,133.72,133.54,133.64,173276.0,131.85,131.9289,131.7513,131.85,173276.0
2024-04-16 09:30:00,133.76,133.87,133.36,133.69,27873.0,131.9684,132.0769,131.5737,131.8993,27873.0
2024-04-16 09:35:00,133.58,133.76,133.55,133.59,10409.0,131.7908,131.9684,131.7612,131.8007,10409.0
2024-04-16 09:40:00,133.54,133.54,133.08,133.16,14176.0,131.7513,131.7513,131.2975,131.3764,14176.0
2024-04-16 09:45:00,133.19,133.41,133.16,133.23,7274.0,131.406,131.6231,131.3764,131.4455,7274.0
2024-04-16 09:50:00,133.29,133.52,133.28,133.46,7170.0,131.5047,131.7316,131.4948,131.6724,7170.0
2024-04-16 09:55:00,133.43,133.67,133.4,133.57,9119.0,131.6428,131.8796,131.6132,131.7809,9119.0
2024-04-16 10:00:00,133.58,133.74,133.51,133.65,8453.0,131.7908,131.9487,131.7217,131.8599,8453.0
2024-04-16 10:05:00,133.64,133.84,133.61,133.7,13824.0,131.85,132.0473,131.8204,131.9092,13824.0
2024-04-16 10:10:00,133.69,133.74,133.52,133.52,16861.0,131.8993,131.9487,131.7316,131.7316,16861.0
2024-04-16 10:15:00,133.5,133.73,133.39,133.73,11082.0,131.7119,131.9388,131.6033,131.9388,11082.0
2024-04-16 10:20:00,133.8,133.89,133.7,133.89,5323.0,132.0078,132.0966,131.9092,132.0966,5323.0
2024-04-16 10:25:00,133.89,133.99,133.83,133.94,8575.0,132.0966,132.1953,132.0374,132.146,8575.0
2024-04-16 10:30:00,133.92,134.09,133.92,134.03,4537.0,132.1262,132.294,132.1262,132.2348,4537.0
2024-04-16 10:35:00,134.03,134.12,133.96,134.12,10342.0,132.2348,132.3236,132.1657,132.3236,10342.0
2024-04-16 10:40:00,134.14,134.51,134.14,134.5,16531.0,132.3433,132.7083,132.3433,132.6985,16531.0
2024-04-16 10:45:00,134.49,134.61,134.37,134.37,14017.0,132.6886,132.807,132.5702,132.5702,14017.0
2024-04-16 10:50:00,134.34,134.52,134.21,134.45,9179.0,132.5406,132.7182,132.4124,132.6491,9179.0
2024-04-16 10:55:00,134.44,134.49,134.35,134.37,7481.0,132.6393,132.6886,132.5505,132.5702,7481.0
2024-04-16 11:00:00,134.37,134.37,134.26,134.3,6892.0,132.5702,132.5702,132.4617,132.5012,6892.0
2024-04-16 11:05:00,134.31,134.54,134.29,134.39,7985.0,132.511,132.7379,132.4913,132.5899,7985.0
2024-04-16 11:10:00,134.4,134.45,134.18,134.19,4587.0,132.5998,132.6491,132.3828,132.3926,4587.0
2024-04-16 11:15:00,134.16,134.24,134.09,134.16,5004.0,132.363,132.442,132.294,132.363,5004.0
2024-04-16 11:20:00,134.11,134.34,134.1,134.28,2780.0,132.3137,132.5406,132.3038,132.4814,2780.0
2024-04-16 11:25:00,134.3,134.37,134.18,134.23,7667.0,132.5012,132.5702,132.3828,132.4321,7667.0
2024-04-16 11:30:00,134.21,134.23,134.11,134.15,5359.0,132.4124,132.4321,132.3137,132.3532,5359.0
2024-04-16 11:35:00,134.13,134.14,134.05,134.05,2205.0,132.3334,132.3433,132.2545,132.2545,2205.0
2024-04-16 11:40:00,134.09,134.35,134.08,134.32,3529.0,132.294,132.5505,132.2841,132.5209,3529.0
2024-04-16 11:45:00,134.31,134.39,134.16,134.24,8090.0,132.511,132.5899,132.363,132.442,8090.0
2024-04-16 11:50:00,134.29,134.39,134.28,134.39,4599.0,132.4913,132.5899,132.4814,132.5899,4599.0
2024-04-16 11:55:00,134.41,134.44,134.21,134.24,4994.0,132.6097,132.6393,132.4124,132.442,4994.0
2024-04-16 12:00:00,134.19,134.23,134.12,134.14,4105.0,132.3926,132.4321,132.3236,132.3433,4105.0
2024-04-16 12:05:00,134.18,134.33,134.09,134.31,4360.0,132.3828,132.5308,132.294,132.511,4360.0
2024-04-16 12:10:00,134.37,134.46,134.31,134.46,2355.0,132.5702,132.659,132.511,132.659,2355.0
2024-04-16 12:15:00,134.47,134.52,134.41,134.42,5938.0,132.6689,132.7182,132.6097,132.6195,5938.0
2024-04-16 12:20:00,134.41,134.47,134.38,134.39,3269.0,132.6097,132.6689,132.5801,132.5899,3269.0
2024-04-16 12:25:00,134.43,134.51,134.39,134.42,5405.0,132.6294,132.7083,132.5899,132.6195,5405.0
2024-04-16 12:30:00,134.44,134.48,134.42,134.42,2551.0,132.6393,132.6787,132.6195,132.6195,2551.0
2024-04-16 12:35:00,134.4,134.56,134.37,134.5,41391.0,132.5998,132.7577,132.5702,132.6985,41391.0
2024-04-16 12:40:00,134.49,134.59,134.48,134.52,2560.0,132.6886,132.7873,132.6787,132.7182,2560.0
2024-04-16 12:45:00,134.55,134.57,134.46,134.54,1423.0,132.7478,132.7675,132.659,132.7379,1423.0
2024-04-16 12:50:00,134.55,134.68,134.46,134.46,5134.0,132.7478,132.8761,132.659,132.659,5134.0
2024-04-16 12:55:00,134.46,134.5,134.42,134.42,2998.0,132.659,132.6985,132.6195,132.6195,2998.0
2024-04-16 13:00:00,134.42,134.44,134.1,134.1,3018.0,132.6195,132.6393,132.3038,132.3038,3018.0
2024-04-16 13:05:00,134.12,134.33,134.09,134.27,4251.0,132.3236,132.5308,132.294,132.4716,4251.0
2024-04-16 13:10:00,134.25,134.25,134.14,134.18,6383.0,132.4518,132.4518,132.3433,132.3828,6383.0
2024-04-16 13:15:00,134.16,134.46,134.13,134.46,25516.0,132.363,132.659,132.3334,132.659,25516.0
2024-04-16 13:20:00,134.46,134.59,134.45,134.59,33118.0,132.659,132.7873,132.6491,132.7873,33118.0
2024-04-16 13:25:00,134.59,134.67,134.45,134.49,10562.0,132.7873,132.8662,132.6491,132.6886,10562.0
2024-04-16 13:30:00,134.51,134.53,134.11,134.21,12709.0,132.7083,132.7281,132.3137,132.4124,12709.0
2024-04-16 13:35:00,134.27,134.42,134.18,134.22,5947.0,132.4716,132.6195,132.3828,132.4222,5947.0
2024-04-16 13:40:00,134.24,134.4,134.23,134.27,4073.0,132.442,132.5998,132.4321,132.4716,4073.0
2024-04-16 13:45:00,134.32,134.32,134.16,134.17,3317.0,132.5209,132.5209,132.363,132.3729,3317.0
2024-04-16 13:50:00,134.13,134.19,133.94,134.15,4411.0,132.3334,132.3926,132.146,132.3532,4411.0
2024-04-16 13:55:00,134.14,134.17,134.04,134.1,5496.0,132.3433,132.3729,132.2446,132.3038,5496.0
2024-04-16 14:00:00,134.11,134.18,133.97,134.18,9223.0,132.3137,132.3828,132.1756,132.3828,9223.0
2024-04-16 14:05:00,134.14,134.45,134.08,134.44,10500.0,132.3433,132.6491,132.2841,132.6393,10500.0
2024-04-16 14:10:00,134.43,134.54,134.15,134.15,6120.0,132.6294,132.7379,132.3532,132.3532,6120.0
2024-04-16 14:15:00,134.15,134.15,133.8,133.81,9370.0,132.3532,132.3532,132.0078,132.0177,9370.0
2024-04-16 14:20:00,133.85,133.86,133.64,133.72,4445.0,132.0572,132.067,131.85,131.9289,4445.0
2024-04-16 14:25:00,133.8,133.86,133.64,133.67,7688.0,132.0078,132.067,131.85,131.8796,7688.0
2024-04-16 14:30:00,133.71,133.96,133.71,133.95,6331.0,131.9191,132.1657,131.9191,132.1558,6331.0
2024-04-16 14:35:00,133.97,134.05,133.82,133.96,6716.0,132.1756,132.2545,132.0276,132.1657,6716.0
2024-04-16 14:40:00,134.0,134.15,133.96,134.09,8059.0,132.2052,132.3532,132.1657,132.294,8059.0
2024-04-16 14:45:00,134.17,134.22,134.04,134.11,8501.0,132.3729,132.4222,132.2446,132.3137,8501.0
2024-04-16 14:50:00,134.08,134.45,134.08,134.43,5456.0,132.2841,132.6491,132.2841,132.6294,5456.0
2024-04-16 14:55:00,134.43,134.54,134.39,134.51,8188.0,132.6294,132.7379,132.5899,132.7083,8188.0
2024-04-16 15:00:00,134.5,134.57,134.38,134.57,4472.0,132.6985,132.7675,132.5801,132.7675,4472.0
2024-04-16 15:05:00,134.57,134.57,134.5,134.52,5590.0,132.7675,132.7675,132.6985,132.7182,5590.0
2024-04-16 15:10:00,134.5,134.57,134.42,134.42,7466.0,132.6985,132.7675,132.6195,132.6195,7466.0
2024-04-16 15:15:00,134.43,134.45,134.32,134.38,6607.0,132.6294,132.6491,132.5209,132.5801,6607.0
2024-04-16 15:20:00,134.37,134.43,134.33,134.38,8099.0,132.5702,132.6294,132.5308,132.5801,8099.0
2024-04-16 15:25:00,134.37,134.45,134.36,134.42,6350.0,132.5702,132.6491,132.5603,132.6195,6350.0
2024-04-16 15:30:00,134.44,134.44,134.13,134.13,8343.0,132.6393,132.6393,132.3334,132.3334,8343.0
2024-04-16 15:35:00,134.12,134.29,134.09,134.25,10938.0,132.3236,132.4913,132.294,132.4518,10938.0
2024-04-16 15:40:00,134.26,134.27,134.12,134.23,16604.0,132.4617,132.4716,132.3236,132.4321,16604.0
2024-04-16 15:45:00,134.23,134.34,134.16,134.25,12371.0,132.4321,132.5406,132.363,132.4518,12371.0
2024-04-16 15:50:00,134.28,134.48,134.14,134.21,44091.0,132.4814,132.6787,132.3433,132.4124,44091.0
2024-04-16 15:55:00,134.22,134.23,133.79,133.82,112822.0,132.4222,132.4321,131.998,132.0276,112822.0
2024-04-17 09:30:00,134.76,134.92,133.99,134.41,27194.0,132.955,133.1128,132.1953,132.6097,27194.0
2024-04-17 09:35:00,134.4,134.47,133.88,134.07,13214.0,132.5998,132.6689,132.0868,132.2742,13214.0
2024-04-17 09:40:00,134.09,134.16,133.71,133.72,6732.0,132.294,132.363,131.9191,131.9289,6732.0
2024-04-17 09:45:00,133.77,134.16,133.75,134.08,5028.0,131.9783,132.363,131.9585,132.2841,5028.0
2024-04-17 09:50:00,134.05,134.33,134.0,134.24,4707.0,132.2545,132.5308,132.2052,132.442,4707.0
2024-04-17 09:55:00,134.25,134.27,134.06,134.15,26505.0,132.4518,132.4716,132.2644,132.3532,26505.0
2024-04-17 10:00:00,134.2,134.2,133.86,133.9,8810.0,132.4025,132.4025,132.067,132.1065,8810.0
2024-04-17 10:05:00,133.9,134.05,133.89,133.93,4751.0,132.1065,132.2545,132.0966,132.1361,4751.0
2024-04-17 10:10:00,133.94,133.94,133.78,133.78,9063.0,132.146,132.146,131.9881,131.9881,9063.0
2024-04-17 10:15:00,133.78,133.79,133.64,133.73,8529.0,131.9881,131.998,131.85,131.9388,8529.0
2024-04-17 10:20:00,133.73,133.85,133.7,133.84,14400.0,131.9388,132.0572,131.9092,132.0473,14400.0
2024-04-17 10:25:00,133.85,133.99,133.82,133.85,7909.0,132.0572,132.1953,132.0276,132.0572,7909.0
2024-04-17 10:30:00,133.84,133.85,133.74,133.78,13457.0,132.0473,132.0572,131.9487,131.9881,13457.0
2024-04-17 10:35:00,133.78,133.8,133.57,133.57,10322.0,131.9881,132.0078,131.7809,131.7809,10322.0
2024-04-17 10:40:00,133.55,133.55,133.34,133.37,6614.0,131.7612,131.7612,131.554,131.5836,6614.0
2024-04-17 10:45:00,133.36,133.36,133.17,133.31,83100.0,131.5737,131.5737,131.3863,131.5244,83100.0
2024-04-17 10:50:00,133.29,133.29,133.07,133.08,7065.0,131.5047,131.5047,131.2876,131.2975,7065.0
2024-04-17 10:55:00,133.12,133.23,133.08,133.19,7289.0,131.337,131.4455,131.2975,131.406,7289.0
2024-04-17 11:00:00,133.18,133.38,133.07,133.21,25293.0,131.3962,131.5935,131.2876,131.4258,25293.0
2024-04-17 11:05:00,133.2,133.2,132.93,132.97,31300.0,131.4159,131.4159,131.1495,131.189,31300.0
2024-04-17 11:10:00,132.98,133.04,132.83,132.85,8213.0,131.1988,131.258,131.0508,131.0706,8213.0
2024-04-17 11:15:00,132.89,132.93,132.81,132.84,5534.0,131.11,131.1495,131.0311,131.0607,5534.0
2024-04-17 11:20:00,132.85,132.89,132.8,132.8,8087.0,131.0706,131.11,131.0212,131.0212,8087.0
2024-04-17 11:25:00,132.79,132.97,132.74,132.74,8448.0,131.0114,131.189,130.962,130.962,8448.0
2024-04-17 11:30:00,132.71,132.74,132.55,132.64,8663.0,130.9324,130.962,130.7746,130.8634,8663.0
2024-04-17 11:35:00,132.65,132.76,132.63,132.69,4926.0,130.8733,130.9818,130.8535,130.9127,4926.0
2024-04-17 11:40:00,132.74,132.84,132.73,132.74,4150.0,130.962,131.0607,130.9522,130.962,4150.0
2024-04-17 11:45:00,132.78,132.79,132.55,132.55,3807.0,131.0015,131.0114,130.7746,130.7746,3807.0
2024-04-17 11:50:00,132.55,132.79,132.55,132.78,10944.0,130.7746,131.0114,130.7746,131.0015,10944.0
2024-04-17 11:55:00,132.76,132.81,132.7,132.8,5790.0,130.9818,131.0311,130.9226,131.0212,5790.0
2024-04-17 12:00:00,132.77,132.87,132.71,132.71,6234.0,130.9916,131.0903,130.9324,130.9324,6234.0
2024-04-17 12:05:00,132.7,132.71,132.53,132.62,14595.0,130.9226,130.9324,130.7549,130.8437,14595.0
2024-04-17 12:10:00,132.62,132.76,132.62,132.72,9451.0,130.8437,130.9818,130.8437,130.9423,9451.0
2024-04-17 12:15:00,132.75,132.75,132.54,132.54,8487.0,130.9719,130.9719,130.7647,130.7647,8487.0
2024-04-17 12:20:00,132.57,132.67,132.37,132.38,8458.0,130.7943,130.893,130.597,130.6069,8458.0
2024-04-17 12:25:00,132.37,132.55,132.37,132.44,6415.0,130.597,130.7746,130.597,130.6661,6415.0
2024-04-17 12:30:00,132.44,132.51,132.38,132.5,7857.0,130.6661,130.7351,130.6069,130.7253,7857.0
2024-04-17 12:35:00,132.48,132.64,132.46,132.56,11175.0,130.7055,130.8634,130.6858,130.7845,11175.0
2024-04-17 12:40:00,132.53,132.61,132.41,132.49,8110.0,130.7549,130.8338,130.6365,130.7154,8110.0
2024-04-17 12:45:00,132.51,132.6,132.42,132.58,4768.0,130.7351,130.8239,130.6463,130.8042,4768.0
2024-04-17 12:50:00,132.53,132.62,132.51,132.58,27128.0,130.7549,130.8437,130.7351,130.8042,27128.0
2024-04-17 12:55:00,132.57,132.59,132.18,132.18,11659.0,130.7943,130.8141,130.4095,130.4095,11659.0
2024-04-17 13:00:00,132.18,132.39,132.06,132.39,10513.0,130.4095,130.6167,130.2912,130.6167,10513.0
2024-04-17 13:05:00,132.37,132.5,132.29,132.48,5285.0,130.597,130.7253,130.5181,130.7055,5285.0
2024-04-17 13:10:00,132.5,132.55,132.47,132.55,5213.0,130.7253,130.7746,130.6957,130.7746,5213.0
2024-04-17 13:15:00,132.55,132.66,132.51,132.58,6041.0,130.7746,130.8831,130.7351,130.8042,6041.0
2024-04-17 13:20:00,132.57,132.64,132.56,132.58,5485.0,130.7943,130.8634,130.7845,130.8042,5485.0
2024-04-17 13:25:00,132.58,132.63,132.53,132.62,6645.0,130.8042,130.8535,130.7549,130.8437,6645.0
2024-04-17 13:30:00,132.63,132.68,132.49,132.5,5861.0,130.8535,130.9029,130.7154,130.7253,5861.0
2024-04-17 13:35:00,132.52,132.58,132.49,132.52,4587.0,130.745,130.8042,130.7154,130.745,4587.0
2024-04-17 13:40:00,132.42,132.45,132.27,132.42,4358.0,130.6463,130.6759,130.4983,130.6463,4358.0
2024-04-17 13:45:00,132.42,132.42,132.27,132.41,4700.0,130.6463,130.6463,130.4983,130.6365,4700.0
2024-04-17 13:50:00,132.39,132.46,132.3,132.45,5649.0,130.6167,130.6858,130.5279,130.6759,5649.0
2024-04-17 13:55:00,132.49,132.57,132.49,132.49,6725.0,130.7154,130.7943,130.7154,130.7154,6725.0
2024-04-17 14:00:00,132.49,132.57,132.42,132.57,7188.0,130.7154,130.7943,130.6463,130.7943,7188.0
2024-04-17 14:05:00,132.56,132.71,132.52,132.68,9196.0,130.7845,130.9324,130.745,130.9029,9196.0
2024-04-17 14:10:00,132.67,132.73,132.62,132.68,9140.0,130.893,130.9522,130.8437,130.9029,9140.0
2024-04-17 14:15:00,132.66,132.81,132.64,132.75,20723.0,130.8831,131.0311,130.8634,130.9719,20723.0
2024-04-17 14:20:00,132.74,132.8,132.68,132.75,3972.0,130.962,131.0212,130.9029,130.9719,3972.0
2024-04-17 14:25:00,132.78,132.97,132.76,132.85,6413.0,131.0015,131.189,130.9818,131.0706,6413.0
2024-04-17 14:30:00,132.87,132.92,132.85,132.87,4692.0,131.0903,131.1396,131.0706,131.0903,4692.0
2024-04-17 14:35:00,132.87,132.9,132.8,132.84,5813.0,131.0903,131.1199,131.0212,131.0607,5813.0
2024-04-17 14:40:00,132.84,133.09,132.84,133.0,28897.0,131.0607,131.3074,131.0607,131.2186,28897.0
2024-04-17 14:45:00,133.03,133.12,133.02,133.06,17847.0,131.2482,131.337,131.2383,131.2778,17847.0
2024-04-17 14:50:00,133.07,133.14,132.82,132.85,5734.0,131.2876,131.3567,131.041,131.0706,5734.0
2024-04-17 14:55:00,132.88,132.93,132.7,132.7,15750.0,131.1002,131.1495,130.9226,130.9226,15750.0
2024-04-17 15:00:00,132.68,132.72,132.58,132.59,5325.0,130.9029,130.9423,130.8042,130.8141,5325.0
2024-04-17 15:05:00,132.6,132.63,132.51,132.53,9735.0,130.8239,130.8535,130.7351,130.7549,9735.0
2024-04-17 15:10:00,132.52,132.63,132.51,132.55,19757.0,130.745,130.8535,130.7351,130.7746,19757.0
2024-04-17 15:15:00,132.53,132.61,132.49,132.52,9545.0,130.7549,130.8338,130.7154,130.745,9545.0
2024-04-17 15:20:00,132.54,132.88,132.54,132.88,16521.0,130.7647,131.1002,130.7647,131.1002,16521.0
2024-04-17 15:25:00,132.86,132.95,132.8,132.9,9105.0,131.0804,131.1692,131.0212,131.1199,9105.0
2024-04-17 15:30:00,132.93,133.02,132.87,132.91,11425.0,131.1495,131.2383,131.0903,131.1298,11425.0
2024-04-17 15:35:00,132.9,132.92,132.76,132.79,17841.0,131.1199,131.1396,130.9818,131.0114,17841.0
2024-04-17 15:40:00,132.8,133.0,132.73,132.96,20721.0,131.0212,131.2186,130.9522,131.1791,20721.0
2024-04-17 15:45:00,132.96,133.08,132.89,133.03,18887.0,131.1791,131.2975,131.11,131.2482,18887.0
2024-04-17 15:50:00,133.05,133.18,132.97,133.03,41268.0,131.2679,131.3962,131.189,131.2482,41268.0
2024-04-17 15:55:00,133.03,133.03,132.73,132.76,132322.0,131.2482,131.2482,130.9522,130.9818,132322.0
2024-04-18 09:30:00,134.02,134.18,133.65,133.78,16960.0,132.2249,132.3828,131.8599,131.9881,16960.0
2024-04-18 09:35:00,133.88,133.98,133.76,133.92,8766.0,132.0868,132.1854,131.9684,132.1262,8766.0
2024-04-18 09:40:00,133.84,133.94,133.33,133.34,8379.0,132.0473,132.146,131.5441,131.554,8379.0
2024-04-18 09:45:00,133.34,133.46,133.2,133.39,7950.0,131.554,131.6724,131.4159,131.6033,7950.0
2024-04-18 09:50:00,133.4,133.64,133.4,133.64,18685.0,131.6132,131.85,131.6132,131.85,18685.0
2024-04-18 09:55:00,133.64,133.72,133.47,133.47,7840.0,131.85,131.9289,131.6823,131.6823,7840.0
2024-04-18 10:00:00,133.47,133.58,133.3,133.44,11988.0,131.6823,131.7908,131.5145,131.6527,11988.0
2024-04-18 10:05:00,133.44,133.51,133.37,133.51,15822.0,131.6527,131.7217,131.5836,131.7217,15822.0
2024-04-18 10:10:00,133.51,133.51,133.38,133.4,2200.0,131.7217,131.7217,131.5935,131.6132,2200.0
2024-04-18 10:15:00,133.43,133.49,133.39,133.42,3737.0,131.6428,131.702,131.6033,131.6329,3737.0
2024-04-18 10:20:00,133.42,133.59,133.39,133.59,5458.0,131.6329,131.8007,131.6033,131.8007,5458.0
2024-04-18 10:25:00,133.6,133.69,133.6,133.62,4406.0,131.8105,131.8993,131.8105,131.8303,4406.0
2024-04-18 10:30:00,133.57,133.61,133.45,133.5,3842.0,131.7809,131.8204,131.6625,131.7119,3842.0
2024-04-18 10:35:00,133.51,133.51,133.36,133.4,4122.0,131.7217,131.7217,131.5737,131.6132,4122.0
2024-04-18 10:40:00,133.4,133.53,133.36,133.44,6846.0,131.6132,131.7415,131.5737,131.6527,6846.0
2024-04-18 10:45:00,133.45,133.49,133.38,133.44,3594.0,131.6625,131.702,131.5935,131.6527,3594.0
2024-04-18 10:50:00,133.42,133.49,133.35,133.49,6755.0,131.6329,131.702,131.5639,131.702,6755.0
2024-04-18 10:55:00,133.46,133.58,133.38,133.41,3351.0,131.6724,131.7908,131.5935,131.6231,3351.0
2024-04-18 11:00:00,133.43,133.53,133.4,133.41,8700.0,131.6428,131.7415,131.6132,131.6231,8700.0
2024-04-18 11:05:00,133.41,133.47,133.32,133.38,7406.0,131.6231,131.6823,131.5343,131.5935,7406.0
2024-04-18 11:10:00,133.36,133.39,133.24,133.25,4200.0,131.5737,131.6033,131.4554,131.4652,4200.0
2024-04-18 11:15:00,133.25,133.33,133.24,133.28,3624.0,131.4652,131.5441,131.4554,131.4948,3624.0
2024-04-18 11:20:00,133.27,133.34,133.27,133.32,1317.0,131.4849,131.554,131.4849,131.5343,1317.0
2024-04-18 11:25:00,133.3,133.3,133.19,133.19,3622.0,131.5145,131.5145,131.406,131.406,3622.0
2024-04-18 11:30:00,133.18,133.18,133.14,133.14,4040.0,131.3962,131.3962,131.3567,131.3567,4040.0
2024-04-18 11:35:00,133.16,133.16,132.98,132.98,2896.0,131.3764,131.3764,131.1988,131.1988,2896.0
2024-04-18 11:40:00,132.98,132.98,132.87,132.93,5499.0,131.1988,131.1988,131.0903,131.1495,5499.0
2024-04-18 11:45:00,132.96,132.99,132.9,132.98,1961.0,131.1791,131.2087,131.1199,131.1988,1961.0
2024-04-18 11:50:00,132.96,133.1,132.96,133.1,2925.0,131.1791,131.3172,131.1791,131.3172,2925.0
2024-04-18 11:55:00,133.12,133.24,133.11,133.12,7086.0,131.337,131.4554,131.3271,131.337,7086.0
2024-04-18 12:00:00,133.1,133.15,133.05,133.08,4148.0,131.3172,131.3666,131.2679,131.2975,4148.0
2024-04-18 12:05:00,133.07,133.09,133.04,133.04,2660.0,131.2876,131.3074,131.258,131.258,2660.0
2024-04-18 12:10:00,133.03,133.14,133.02,133.02,3721.0,131.2482,131.3567,131.2383,131.2383,3721.0
2024-04-18 12:15:00,133.02,133.11,133.0,133.11,3997.0,131.2383,131.3271,131.2186,131.3271,3997.0
2024-04-18 12:20:00,133.13,133.13,133.02,133.02,2800.0,131.3468,131.3468,131.2383,131.2383,2800.0
2024-04-18 12:25:00,133.0,133.14,133.0,133.14,2411.0,131.2186,131.3567,131.2186,131.3567,2411.0
2024-04-18 12:30:00,133.1,133.1,132.96,132.96,3297.0,131.3172,131.3172,131.1791,131.1791,3297.0
2024-04-18 12:35:00,132.98,133.1,132.97,133.0,6527.0,131.1988,131.3172,131.189,131.2186,6527.0
2024-04-18 12:40:00,133.01,133.01,132.9,132.92,2821.0,131.2284,131.2284,131.1199,131.1396,2821.0
2024-04-18 12:45:00,132.94,132.94,132.8,132.83,3414.0,131.1594,131.1594,131.0212,131.0508,3414.0
2024-04-18 12:50:00,132.83,132.83,132.72,132.74,2804.0,131.0508,131.0508,130.9423,130.962,2804.0
2024-04-18 12:55:00,132.76,132.79,132.72,132.74,4243.0,130.9818,131.0114,130.9423,130.962,4243.0
2024-04-18 13:00:00,132.75,132.8,132.57,132.57,4174.0,130.9719,131.0212,130.7943,130.7943,4174.0
2024-04-18 13:05:00,132.53,132.56,132.4,132.43,6406.0,130.7549,130.7845,130.6266,130.6562,6406.0
2024-04-18 13:10:00,132.43,132.43,132.25,132.31,8109.0,130.6562,130.6562,130.4786,130.5378,8109.0
2024-04-18 13:15:00,132.31,132.42,132.15,132.4,16447.0,130.5378,130.6463,130.38,130.6266,16447.0
2024-04-18 13:20:00,132.41,132.45,132.27,132.28,19645.0,130.6365,130.6759,130.4983,130.5082,19645.0
2024-04-18 13:25:00,132.27,132.37,132.2,132.31,14816.0,130.4983,130.597,130.4293,130.5378,14816.0
2024-04-18 13:30:00,132.29,132.3,132.17,132.21,2829.0,130.5181,130.5279,130.3997,130.4391,2829.0
2024-04-18 13:35:00,132.21,132.24,132.15,132.15,4512.0,130.4391,130.4687,130.38,130.38,4512.0
2024-04-18 13:40:00,132.17,132.21,132.03,132.19,6903.0,130.3997,130.4391,130.2616,130.4194,6903.0
2024-04-18 13:45:00,132.17,132.21,132.13,132.19,2039.0,130.3997,130.4391,130.3602,130.4194,2039.0
2024-04-18 13:50:00,132.19,132.19,131.98,131.98,2679.0,130.4194,130.4194,130.2122,130.2122,2679.0
2024-04-18 13:55:00,132.0,132.12,131.93,132.12,4696.0,130.232,130.3504,130.1629,130.3504,4696.0
2024-04-18 14:00:00,132.12,132.12,131.95,132.0,4479.0,130.3504,130.3504,130.1826,130.232,4479.0
2024-04-18 14:05:00,131.98,131.98,131.87,131.92,7559.0,130.2122,130.2122,130.1037,130.153,7559.0
2024-04-18 14:10:00,131.94,131.97,131.77,131.96,6184.0,130.1728,130.2024,130.005,130.1925,6184.0
2024-04-18 14:15:00,131.93,132.09,131.93,132.04,3716.0,130.1629,130.3208,130.1629,130.2714,3716.0
2024-04-18 14:20:00,131.99,132.15,131.98,132.03,5334.0,130.2221,130.38,130.2122,130.2616,5334.0
2024-04-18 14:25:00,131.98,132.03,131.82,131.82,4310.0,130.2122,130.2616,130.0544,130.0544,4310.0
2024-04-18 14:30:00,131.81,131.82,131.65,131.65,5945.0,130.0445,130.0544,129.8866,129.8866,5945.0
2024-04-18 14:35:00,131.67,131.77,131.66,131.73,7038.0,129.9064,130.005,129.8965,129.9656,7038.0
2024-04-18 14:40:00,131.75,132.16,131.75,132.15,7240.0,129.9853,130.3898,129.9853,130.38,7240.0
2024-04-18 14:45:00,132.16,132.19,131.95,131.97,10060.0,130.3898,130.4194,130.1826,130.2024,10060.0
2024-04-18 14:50:00,131.95,131.96,131.87,131.94,3283.0,130.1826,130.1925,130.1037,130.1728,3283.0
2024-04-18 14:55:00,131.95,131.98,131.81,131.83,24763.0,130.1826,130.2122,130.0445,130.0642,24763.0
2024-04-18 15:00:00,131.83,131.99,131.82,131.89,13933.0,130.0642,130.2221,130.0544,130.1234,13933.0
2024-04-18 15:05:00,131.9,131.99,131.86,131.86,11583.0,130.1333,130.2221,130.0938,130.0938,11583.0
2024-04-18 15:10:00,131.86,131.91,131.71,131.73,13755.0,130.0938,130.1432,129.9458,129.9656,13755.0
2024-04-18 15:15:00,131.73,131.79,131.68,131.7,16184.0,129.9656,130.0248,129.9162,129.936,16184.0
2024-04-18 15:20:00,131.69,131.88,131.6,131.86,14768.0,129.9261,130.1136,129.8373,130.0938,14768.0
2024-04-18 15:25:00,131.8,131.8,131.68,131.77,13991.0,130.0346,130.0346,129.9162,130.005,13991.0
2024-04-18 15:30:00,131.77,132.11,131.7,132.11,13272.0,130.005,130.3405,129.936,130.3405,13272.0
2024-04-18 15:35:00,132.1,132.12,131.9,131.91,10565.0,130.3306,130.3504,130.1333,130.1432,10565.0
2024-04-18 15:40:00,131.93,132.05,131.92,131.97,13640.0,130.1629,130.2813,130.153,130.2024,13640.0
2024-04-18 15:45:00,131.97,132.04,131.92,131.92,10441.0,130.2024,130.2714,130.153,130.153,10441.0
2024-04-18 15:50:00,131.95,132.03,131.7,131.72,39174.0,130.1826,130.2616,129.936,129.9557,39174.0
2024-04-18 15:55:00,131.7,131.81,131.67,131.79,97781.0,129.936,130.0445,129.9064,130.0248,97781.0
2024-04-19 09:30:00,131.8,132.27,131.46,132.16,100065.0,130.0346,130.4983,129.6992,130.3898,100065.0
2024-04-19 09:35:00,132.16,132.36,132.0,132.36,7807.0,130.3898,130.5871,130.232,130.5871,7807.0
2024-04-19 09:40:00,132.36,132.43,132.13,132.18,8321.0,130.5871,130.6562,130.3602,130.4095,8321.0
2024-04-19 09:45:00,132.17,132.28,131.9,131.97,6271.0,130.3997,130.5082,130.1333,130.2024,6271.0
2024-04-19 09:50:00,131.98,131.98,131.68,131.83,9141.0,130.2122,130.2122,129.9162,130.0642,9141.0
2024-04-19 09:55:00,131.83,131.94,131.76,131.86,6721.0,130.0642,130.1728,129.9952,130.0938,6721.0
2024-04-19 10:00:00,131.87,131.9,131.61,131.62,9537.0,130.1037,130.1333,129.8472,129.857,9537.0
2024-04-19 10:05:00,131.61,131.66,131.45,131.61,28588.0,129.8472,129.8965,129.6893,129.8472,28588.0
2024-04-19 10:10:00,131.59,131.87,131.57,131.66,14538.0,129.8275,130.1037,129.8077,129.8965,14538.0
2024-04-19 10:15:00,131.67,131.7,131.56,131.58,15208.0,129.9064,129.936,129.7979,129.8176,15208.0
2024-04-19 10:20:00,131.58,131.6,131.38,131.42,19412.0,129.8176,129.8373,129.6203,129.6597,19412.0
2024-04-19 10:25:00,131.43,131.76,131.28,131.76,18438.0,129.6696,129.9952,129.5216,129.9952,18438.0
2024-04-19 10:30:00,131.81,131.87,131.67,131.74,18667.0,130.0445,130.1037,129.9064,129.9754,18667.0
2024-04-19 10:35:00,131.7,131.71,131.47,131.6,7501.0,129.936,129.9458,129.7091,129.8373,7501.0
2024-04-19 10:40:00,131.59,131.87,131.56,131.86,7081.0,129.8275,130.1037,129.7979,130.0938,7081.0
2024-04-19 10:45:00,131.88,131.96,131.83,131.87,20078.0,130.1136,130.1925,130.0642,130.1037,20078.0
2024-04-19 10:50:00,131.89,131.94,131.81,131.88,10106.0,130.1234,130.1728,130.0445,130.1136,10106.0
2024-04-19 10:55:00,131.88,131.97,131.82,131.89,14652.0,130.1136,130.2024,130.0544,130.1234,14652.0
2024-04-19 11:00:00,131.83,131.89,131.66,131.79,29834.0,130.0642,130.1234,129.8965,130.0248,29834.0
2024-04-19 11:05:00,131.78,132.02,131.73,132.02,13344.0,130.0149,130.2517,129.9656,130.2517,13344.0
2024-04-19 11:10:00,132.03,132.36,132.01,132.08,15607.0,130.2616,130.5871,130.2418,130.3109,15607.0
2024-04-19 11:15:00,132.08,132.17,132.01,132.08,21457.0,130.3109,130.3997,130.2418,130.3109,21457.0
2024-04-19 11:20:00,132.08,132.1,131.99,131.99,6200.0,130.3109,130.3306,130.2221,130.2221,6200.0
2024-04-19 11:25:00,131.99,132.22,131.98,132.22,6365.0,130.2221,130.449,130.2122,130.449,6365.0
2024-04-19 11:30:00,132.26,132.27,132.15,132.22,4741.0,130.4885,130.4983,130.38,130.449,4741.0
2024-04-19 11:35:00,132.21,132.22,132.1,132.22,10821.0,130.4391,130.449,130.3306,130.449,10821.0
2024-04-19 11:40:00,132.24,132.27,132.15,132.21,6413.0,130.4687,130.4983,130.38,130.4391,6413.0
2024-04-19 11:45:00,132.22,132.25,132.08,132.09,6692.0,130.449,130.4786,130.3109,130.3208,6692.0
2024-04-19 11:50:00,132.09,132.11,132.03,132.08,5598.0,130.3208,130.3405,130.2616,130.3109,5598.0
2024-04-19 11:55:00,132.08,132.13,132.05,132.05,12520.0,130.3109,130.3602,130.2813,130.2813,12520.0
2024-04-19 12:00:00,132.05,132.15,132.02,132.09,12610.0,130.2813,130.38,130.2517,130.3208,12610.0
2024-04-19 12:05:00,132.1,132.13,132.01,132.01,19613.0,130.3306,130.3602,130.2418,130.2418,19613.0
2024-04-19 12:10:00,132.02,132.07,131.85,131.93,157780.0,130.2517,130.301,130.084,130.1629,157780.0
2024-04-19 12:15:00,131.91,132.05,131.81,131.81,11969.0,130.1432,130.2813,130.0445,130.0445,11969.0
2024-04-19 12:20:00,131.79,131.9,131.75,131.88,16809.0,130.0248,130.1333,129.9853,130.1136,16809.0
2024-04-19 12:25:00,131.9,132.13,131.9,132.09,7036.0,130.1333,130.3602,130.1333,130.3208,7036.0
2024-04-19 12:30:00,132.1,132.18,132.0,132.04,2600.0,130.3306,130.4095,130.232,130.2714,2600.0
2024-04-19 12:35:00,132.02,132.04,131.92,131.99,8054.0,130.2517,130.2714,130.153,130.2221,8054.0
2024-04-19 12:40:00,131.95,132.08,131.95,132.0,8744.0,130.1826,130.3109,130.1826,130.232,8744.0
2024-04-19 12:45:00,131.98,132.02,131.88,132.01,10982.0,130.2122,130.2517,130.1136,130.2418,10982.0
2024-04-19 12:50:00,132.0,132.23,131.96,132.19,7522.0,130.232,130.4589,130.1925,130.4194,7522.0
2024-04-19 12:55:00,132.18,132.26,132.17,132.26,9019.0,130.4095,130.4885,130.3997,130.4885,9019.0
2024-04-19 13:00:00,132.23,132.43,132.23,132.41,4400.0,130.4589,130.6562,130.4589,130.6365,4400.0
2024-04-19 13:05:00,132.38,132.48,132.38,132.48,4276.0,130.6069,130.7055,130.6069,130.7055,4276.0
2024-04-19 13:10:00,132.48,132.49,132.39,132.47,10167.0,130.7055,130.7154,130.6167,130.6957,10167.0
2024-04-19 13:15:00,132.47,132.65,132.46,132.59,20284.0,130.6957,130.8733,130.6858,130.8141,20284.0
2024-04-19 13:20:00,132.59,132.62,132.45,132.53,12106.0,130.8141,130.8437,130.6759,130.7549,12106.0
2024-04-19 13:25:00,132.52,132.59,132.35,132.35,11225.0,130.745,130.8141,130.5773,130.5773,11225.0
2024-04-19 13:30:00,132.35,132.54,132.33,132.54,9265.0,130.5773,130.7647,130.5575,130.7647,9265.0
2024-04-19 13:35:00,132.56,132.65,132.5,132.63,17856.0,130.7845,130.8733,130.7253,130.8535,17856.0
2024-04-19 13:40:00,132.66,132.77,132.66,132.72,19646.0,130.8831,130.9916,130.8831,130.9423,19646.0
2024-04-19 13:45:00,132.69,132.91,132.69,132.91,8208.0,130.9127,131.1298,130.9127,131.1298,8208.0
2024-04-19 13:50:00,132.93,133.1,132.91,133.04,11187.0,131.1495,131.3172,131.1298,131.258,11187.0
2024-04-19 13:55:00,133.07,133.07,132.8,132.92,14195.0,131.2876,131.2876,131.0212,131.1396,14195.0
2024-04-19 14:00:00,132.91,132.95,132.67,132.72,11505.0,131.1298,131.1692,130.893,130.9423,11505.0
2024-04-19 14:05:00,132.71,132.97,132.71,132.89,15229.0,130.9324,131.189,130.9324,131.11,15229.0
2024-04-19 14:10:00,132.91,132.95,132.88,132.89,11776.0,131.1298,131.1692,131.1002,131.11,11776.0
2024-04-19 14:15:00,132.82,133.0,132.81,132.94,13593.0,131.041,131.2186,131.0311,131.1594,13593.0
2024-04-19 14:20:00,132.96,133.05,132.9,133.02,15460.0,131.1791,131.2679,131.1199,131.2383,15460.0
2024-04-19 14:25:00,133.01,133.05,132.88,132.91,13643.0,131.2284,131.2679,131.1002,131.1298,13643.0
2024-04-19 14:30:00,132.91,133.06,132.87,132.97,13240.0,131.1298,131.2778,131.0903,131.189,13240.0
2024-04-19 14:35:00,132.97,133.03,132.89,132.89,10019.0,131.189,131.2482,131.11,131.11,10019.0
2024-04-19 14:40:00,132.89,132.94,132.77,132.93,15225.0,131.11,131.1594,130.9916,131.1495,15225.0
2024-04-19 14:45:00,132.96,132.98,132.77,132.83,23523.0,131.1791,131.1988,130.9916,131.0508,23523.0
2024-04-19 14:50:00,132.83,132.9,132.68,132.82,16925.0,131.0508,131.1199,130.9029,131.041,16925.0
2024-04-19 14:55:00,132.84,133.03,132.84,133.0,15178.0,131.0607,131.2482,131.0607,131.2186,15178.0
2024-04-19 15:00:00,132.97,133.1,132.9,133.07,38587.0,131.189,131.3172,131.1199,131.2876,38587.0
2024-04-19 15:05:00,133.06,133.37,132.97,133.34,32626.0,131.2778,131.5836,131.189,131.554,32626.0
2024-04-19 15:10:00,133.31,133.34,133.05,133.24,84501.0,131.5244,131.554,131.2679,131.4554,84501.0
2024-04-19 15:15:00,133.23,133.28,133.14,133.27,18675.0,131.4455,131.4948,131.3567,131.4849,18675.0
2024-04-19 15:20:00,133.25,133.56,133.25,133.49,20446.0,131.4652,131.7711,131.4652,131.702,20446.0
2024-04-19 15:25:00,133.48,133.68,133.39,133.54,16737.0,131.6921,131.8895,131.6033,131.7513,16737.0
2024-04-19 15:30:00,133.5,133.66,133.47,133.62,23112.0,131.7119,131.8697,131.6823,131.8303,23112.0
2024-04-19 15:35:00,133.62,133.68,133.4,133.61,29464.0,131.8303,131.8895,131.6132,131.8204,29464.0
2024-04-19 15:40:00,133.62,133.77,133.51,133.77,37822.0,131.8303,131.9783,131.7217,131.9783,37822.0
2024-04-19 15:45:00,133.71,133.86,133.64,133.79,37540.0,131.9191,132.067,131.85,131.998,37540.0
2024-04-19 15:50:00,133.78,133.92,133.64,133.67,70509.0,131.9881,132.1262,131.85,131.8796,70509.0
2024-04-19 15:55:00,133.63,133.69,133.19,133.34,175801.0,131.8401,131.8993,131.406,131.554,175801.0
2024-04-22 09:30:00,134.45,134.69,133.15,133.37,34863.0,132.6491,132.8859,131.3666,131.5836,34863.0
2024-04-22 09:35:00,133.53,133.85,133.34,133.76,14100.0,131.7415,132.0572,131.554,131.9684,14100.0
2024-04-22 09:40:00,133.81,133.92,133.69,133.92,37566.0,132.0177,132.1262,131.8993,132.1262,37566.0
2024-04-22 09:45:00,133.91,133.98,133.74,133.74,35836.0,132.1164,132.1854,131.9487,131.9487,35836.0
2024-04-22 09:50:00,133.78,133.87,133.53,133.84,8844.0,131.9881,132.0769,131.7415,132.0473,8844.0
2024-04-22 09:55:00,133.84,134.1,133.84,134.1,10740.0,132.0473,132.3038,132.0473,132.3038,10740.0
2024-04-22 10:00:00,134.14,134.16,133.77,133.79,10669.0,132.3433,132.363,131.9783,131.998,10669.0
2024-04-22 10:05:00,133.84,134.02,133.82,134.0,20580.0,132.0473,132.2249,132.0276,132.2052,20580.0
2024-04-22 10:10:00,134.0,134.09,133.91,133.92,9927.0,132.2052,132.294,132.1164,132.1262,9927.0
2024-04-22 10:15:00,133.92,134.02,133.85,133.94,14659.0,132.1262,132.2249,132.0572,132.146,14659.0
2024-04-22 10:20:00,133.94,133.98,133.8,133.88,9457.0,132.146,132.1854,132.0078,132.0868,9457.0
2024-04-22 10:25:00,133.89,134.1,133.89,133.95,9827.0,132.0966,132.3038,132.0966,132.1558,9827.0
2024-04-22 10:30:00,133.94,134.12,133.87,134.08,6468.0,132.146,132.3236,132.0769,132.2841,6468.0
2024-04-22 10:35:00,134.1,134.16,134.0,134.07,9314.0,132.3038,132.363,132.2052,132.2742,9314.0
2024-04-22 10:40:00,134.06,134.11,134.01,134.07,14537.0,132.2644,132.3137,132.215,132.2742,14537.0
2024-04-22 10:45:00,134.09,134.15,133.86,133.88,13413.0,132.294,132.3532,132.067,132.0868,13413.0
2024-04-22 10:50:00,133.87,133.91,133.45,133.46,11725.0,132.0769,132.1164,131.6625,131.6724,11725.0
2024-04-22 10:55:00,133.43,133.52,133.36,133.43,10706.0,131.6428,131.7316,131.5737,131.6428,10706.0
2024-04-22 11:00:00,133.45,133.47,133.35,133.42,8576.0,131.6625,131.6823,131.5639,131.6329,8576.0
2024-04-22 11:05:00,133.42,133.51,133.35,133.48,5897.0,131.6329,131.7217,131.5639,131.6921,5897.0
2024-04-22 11:10:00,133.5,133.67,133.44,133.44,17943.0,131.7119,131.8796,131.6527,131.6527,17943.0
2024-04-22 11:15:00,133.42,133.63,133.37,133.52,13934.0,131.6329,131.8401,131.5836,131.7316,13934.0
2024-04-22 11:20:00,133.52,133.53,133.32,133.39,14422.0,131.7316,131.7415,131.5343,131.6033,14422.0
2024-04-22 11:25:00,133.4,133.47,133.31,133.4,11280.0,131.6132,131.6823,131.5244,131.6132,11280.0
2024-04-22 11:30:00,133.4,133.4,133.2,133.2,9050.0,131.6132,131.6132,131.4159,131.4159,9050.0
2024-04-22 11:35:00,133.21,133.31,133.18,133.25,5969.0,131.4258,131.5244,131.3962,131.4652,5969.0
2024-04-22 11:40:00,133.21,133.23,133.06,133.19,6700.0,131.4258,131.4455,131.2778,131.406,6700.0
2024-04-22 11:45:00,133.21,133.49,133.21,133.47,8584.0,131.4258,131.702,131.4258,131.6823,8584.0
2024-04-22 11:50:00,133.45,133.67,133.42,133.61,29055.0,131.6625,131.8796,131.6329,131.8204,29055.0
2024-04-22 11:55:00,133.61,133.63,133.52,133.55,12143.0,131.8204,131.8401,131.7316,131.7612,12143.0
2024-04-22 12:00:00,133.57,133.62,133.36,133.59,4803.0,131.7809,131.8303,131.5737,131.8007,4803.0
2024-04-22 12:05:00,133.6,133.62,133.49,133.61,8852.0,131.8105,131.8303,131.702,131.8204,8852.0
2024-04-22 12:10:00,133.62,133.64,133.58,133.62,5033.0,131.8303,131.85,131.7908,131.8303,5033.0
2024-04-22 12:15:00,133.64,133.78,133.61,133.66,7093.0,131.85,131.9881,131.8204,131.8697,7093.0
2024-04-22 12:20:00,133.63,133.8,133.63,133.71,11703.0,131.8401,132.0078,131.8401,131.9191,11703.0
2024-04-22 12:25:00,133.71,133.8,133.71,133.75,6679.0,131.9191,132.0078,131.9191,131.9585,6679.0
2024-04-22 12:30:00,133.75,133.83,133.7,133.8,5843.0,131.9585,132.0374,131.9092,132.0078,5843.0
2024-04-22 12:35:00,133.81,133.9,133.77,133.88,4487.0,132.0177,132.1065,131.9783,132.0868,4487.0
2024-04-22 12:40:00,133.9,133.93,133.81,133.91,5289.0,132.1065,132.1361,132.0177,132.1164,5289.0
2024-04-22 12:45:00,133.91,133.93,133.79,133.8,6423.0,132.1164,132.1361,131.998,132.0078,6423.0
2024-04-22 12:50:00,133.81,133.81,133.64,133.71,5301.0,132.0177,132.0177,131.85,131.9191,5301.0
2024-04-22 12:55:00,133.68,133.77,133.62,133.76,6279.0,131.8895,131.9783,131.8303,131.9684,6279.0
2024-04-22 13:00:00,133.78,133.78,133.63,133.69,23270.0,131.9881,131.9881,131.8401,131.8993,23270.0
2024-04-22 13:05:00,133.71,133.87,133.7,133.83,5724.0,131.9191,132.0769,131.9092,132.0374,5724.0
2024-04-22 13:10:00,133.87,133.93,133.81,133.87,6479.0,132.0769,132.1361,132.0177,132.0769,6479.0
2024-04-22 13:15:00,133.88,133.9,133.83,133.87,8275.0,132.0868,132.1065,132.0374,132.0769,8275.0
2024-04-22 13:20:00,133.88,133.88,133.78,133.88,6194.0,132.0868,132.0868,131.9881,132.0868,6194.0
2024-04-22 13:25:00,133.88,134.01,133.86,133.99,19072.0,132.0868,132.215,132.067,132.1953,19072.0
2024-04-22 13:30:00,134.01,134.06,133.95,134.05,5956.0,132.215,132.2644,132.1558,132.2545,5956.0
2024-04-22 13:35:00,134.06,134.07,133.96,134.05,5973.0,132.2644,132.2742,132.1657,132.2545,5973.0
2024-04-22 13:40:00,134.07,134.09,134.01,134.08,10740.0,132.2742,132.294,132.215,132.2841,10740.0
2024-04-22 13:45:00,134.09,134.33,134.08,134.33,7140.0,132.294,132.5308,132.2841,132.5308,7140.0
2024-04-22 13:50:00,134.34,134.58,134.3,134.57,16874.0,132.5406,132.7774,132.5012,132.7675,16874.0
2024-04-22 13:55:00,134.57,134.57,134.37,134.49,5894.0,132.7675,132.7675,132.5702,132.6886,5894.0
2024-04-22 14:00:00,134.48,134.52,134.46,134.5,5142.0,132.6787,132.7182,132.659,132.6985,5142.0
2024-04-22 14:05:00,134.51,134.54,134.42,134.5,8392.0,132.7083,132.7379,132.6195,132.6985,8392.0
2024-04-22 14:10:00,134.5,134.56,134.47,134.56,4492.0,132.6985,132.7577,132.6689,132.7577,4492.0
2024-04-22 14:15:00,134.57,134.57,134.49,134.51,9214.0,132.7675,132.7675,132.6886,132.7083,9214.0
2024-04-22 14:20:00,134.51,134.57,134.5,134.56,4609.0,132.7083,132.7675,132.6985,132.7577,4609.0
2024-04-22 14:25:00,134.56,134.6,134.49,134.5,6089.0,132.7577,132.7971,132.6886,132.6985,6089.0
2024-04-22 14:30:00,134.51,134.58,134.46,134.46,7160.0,132.7083,132.7774,132.659,132.659,7160.0
2024-04-22 14:35:00,134.46,134.46,134.25,134.31,10645.0,132.659,132.659,132.4518,132.511,10645.0
2024-04-22 14:40:00,134.32,134.32,134.13,134.14,5740.0,132.5209,132.5209,132.3334,132.3433,5740.0
2024-04-22 14:45:00,134.15,134.23,134.14,134.15,12117.0,132.3532,132.4321,132.3433,132.3532,12117.0
2024-04-22 14:50:00,134.16,134.2,134.11,134.17,8232.0,132.363,132.4025,132.3137,132.3729,8232.0
2024-04-22 14:55:00,134.18,134.18,134.1,134.1,11334.0,132.3828,132.3828,132.3038,132.3038,11334.0
2024-04-22 15:00:00,134.09,134.09,134.0,134.07,9362.0,132.294,132.294,132.2052,132.2742,9362.0
2024-04-22 15:05:00,134.08,134.18,134.06,134.15,11509.0,132.2841,132.3828,132.2644,132.3532,11509.0
2024-04-22 15:10:00,134.15,134.28,134.08,134.28,10179.0,132.3532,132.4814,132.2841,132.4814,10179.0
2024-04-22 15:15:00,134.26,134.27,134.12,134.14,9887.0,132.4617,132.4716,132.3236,132.3433,9887.0
2024-04-22 15:20:00,134.12,134.15,133.88,133.91,14328.0,132.3236,132.3532,132.0868,132.1164,14328.0
2024-04-22 15:25:00,133.9,134.04,133.88,133.94,15793.0,132.1065,132.2446,132.0868,132.146,15793.0
2024-04-22 15:30:00,133.94,133.98,133.78,133.78,20687.0,132.146,132.1854,131.9881,131.9881,20687.0
2024-04-22 15:35:00,133.78,133.82,133.7,133.81,17572.0,131.9881,132.0276,131.9092,132.0177,17572.0
2024-04-22 15:40:00,133.81,133.89,133.73,133.87,19014.0,132.0177,132.0966,131.9388,132.0769,19014.0
2024-04-22 15:45:00,133.85,133.91,133.82,133.86,16017.0,132.0572,132.1164,132.0276,132.067,16017.0
2024-04-22 15:50:00,133.86,133.86,133.63,133.67,61270.0,132.067,132.067,131.8401,131.8796,61270.0
2024-04-22 15:55:00,133.65,133.8,133.54,133.77,113687.0,131.8599,132.0078,131.7513,131.9783,113687.0
2024-04-23 09:30:00,134.01,134.17,133.91,134.03,19913.0,132.215,132.3729,132.1164,132.2348,19913.0
2024-04-23 09:35:00,134.03,134.03,133.56,133.73,23555.0,132.2348,132.2348,131.7711,131.9388,23555.0
2024-04-23 09:40:00,133.62,133.73,133.21,133.21,13949.0,131.8303,131.9388,131.4258,131.4258,13949.0
2024-04-23 09:45:00,133.37,133.7,133.3,133.48,13266.0,131.5836,131.9092,131.5145,131.6921,13266.0
2024-04-23 09:50:00,133.5,133.5,133.17,133.17,11161.0,131.7119,131.7119,131.3863,131.3863,11161.0
2024-04-23 09:55:00,133.23,133.48,133.2,133.3,13357.0,131.4455,131.6921,131.4159,131.5145,13357.0
2024-04-23 10:00:00,133.28,133.44,133.07,133.44,17113.0,131.4948,131.6527,131.2876,131.6527,17113.0
2024-04-23 10:05:00,133.42,133.93,133.41,133.87,19870.0,131.6329,132.1361,131.6231,132.0769,19870.0
2024-04-23 10:10:00,133.87,133.94,133.65,133.74,46835.0,132.0769,132.146,131.8599,131.9487,46835.0
2024-04-23 10:15:00,133.68,133.77,133.63,133.69,21800.0,131.8895,131.9783,131.8401,131.8993,21800.0
2024-04-23 10:20:00,133.68,133.92,133.58,133.69,38033.0,131.8895,132.1262,131.7908,131.8993,38033.0
2024-04-23 10:25:00,133.7,133.99,133.69,133.72,14345.0,131.9092,132.1953,131.8993,131.9289,14345.0
2024-04-23 10:30:00,133.72,133.86,133.69,133.69,34913.0,131.9289,132.067,131.8993,131.8993,34913.0
2024-04-23 10:35:00,133.61,133.7,133.45,133.5,12098.0,131.8204,131.9092,131.6625,131.7119,12098.0
2024-04-23 10:40:00,133.52,133.69,133.49,133.49,28406.0,131.7316,131.8993,131.702,131.702,28406.0
2024-04-23 10:45:00,133.54,133.75,133.52,133.75,5052.0,131.7513,131.9585,131.7316,131.9585,5052.0
2024-04-23 10:50:00,133.8,133.93,133.76,133.9,6030.0,132.0078,132.1361,131.9684,132.1065,6030.0
2024-04-23 10:55:00,133.88,133.94,133.77,133.77,5405.0,132.0868,132.146,131.9783,131.9783,5405.0
2024-04-23 11:00:00,133.76,133.87,133.69,133.74,9963.0,131.9684,132.0769,131.8993,131.9487,9963.0
2024-04-23 11:05:00,133.77,133.77,133.54,133.57,8781.0,131.9783,131.9783,131.7513,131.7809,8781.0
2024-04-23 11:10:00,133.59,133.9,133.58,133.89,7804.0,131.8007,132.1065,131.7908,132.0966,7804.0
2024-04-23 11:15:00,133.87,133.88,133.75,133.75,5973.0,132.0769,132.0868,131.9585,131.9585,5973.0
2024-04-23 11:20:00,133.75,133.88,133.72,133.88,6341.0,131.9585,132.0868,131.9289,132.0868,6341.0
2024-04-23 11:25:00,133.88,133.94,133.87,133.89,6375.0,132.0868,132.146,132.0769,132.0966,6375.0
2024-04-23 11:30:00,133.88,133.88,133.65,133.66,17574.0,132.0868,132.0868,131.8599,131.8697,17574.0
2024-04-23 11:35:00,133.66,133.71,133.45,133.48,27056.0,131.8697,131.9191,131.6625,131.6921,27056.0
2024-04-23 11:40:00,133.47,133.61,133.47,133.58,14222.0,131.6823,131.8204,131.6823,131.7908,14222.0
2024-04-23 11:45:00,133.56,133.58,133.49,133.52,5924.0,131.7711,131.7908,131.702,131.7316,5924.0
2024-04-23 11:50:00,133.52,133.72,133.47,133.7,6856.0,131.7316,131.9289,131.6823,131.9092,6856.0
2024-04-23 11:55:00,133.69,133.77,133.49,133.49,11818.0,131.8993,131.9783,131.702,131.702,11818.0
2024-04-23 12:00:00,133.49,133.54,133.45,133.52,3875.0,131.702,131.7513,131.6625,131.7316,3875.0
2024-04-23 12:05:00,133.52,133.54,133.45,133.49,3092.0,131.7316,131.7513,131.6625,131.702,3092.0
2024-04-23 12:10:00,133.51,133.52,133.43,133.51,4922.0,131.7217,131.7316,131.6428,131.7217,4922.0
2024-04-23 12:15:00,133.51,133.7,133.51,133.7,6799.0,131.7217,131.9092,131.7217,131.9092,6799.0
2024-04-23 12:20:00,133.72,133.95,133.66,133.95,12613.0,131.9289,132.1558,131.8697,132.1558,12613.0
2024-04-23 12:25:00,133.94,134.05,133.88,134.04,14947.0,132.146,132.2545,132.0868,132.2446,14947.0
2024-04-23 12:30:00,134.02,134.04,133.75,133.75,12994.0,132.2249,132.2446,131.9585,131.9585,12994.0
2024-04-23 12:35:00,133.79,133.79,133.64,133.7,7722.0,131.998,131.998,131.85,131.9092,7722.0
2024-04-23 12:40:00,133.71,133.82,133.71,133.8,4110.0,131.9191,132.0276,131.9191,132.0078,4110.0
2024-04-23 12:45:00,133.8,133.84,133.77,133.84,3967.0,132.0078,132.0473,131.9783,132.0473,3967.0
2024-04-23 12:50:00,133.8,133.88,133.79,133.85,6095.0,132.0078,132.0868,131.998,132.0572,6095.0
2024-04-23 12:55:00,133.85,133.92,133.78,133.79,8524.0,132.0572,132.1262,131.9881,131.998,8524.0
2024-04-23 13:00:00,133.81,133.81,133.71,133.81,5156.0,132.0177,132.0177,131.9191,132.0177,5156.0
2024-04-23 13:05:00,133.81,133.89,133.78,133.78,3680.0,132.0177,132.0966,131.9881,131.9881,3680.0
2024-04-23 13:10:00,133.8,133.82,133.65,133.71,5170.0,132.0078,132.0276,131.8599,131.9191,5170.0
2024-04-23 13:15:00,133.71,133.79,133.65,133.75,7643.0,131.9191,131.998,131.8599,131.9585,7643.0
2024-04-23 13:20:00,133.75,133.78,133.69,133.69,6775.0,131.9585,131.9881,131.8993,131.8993,6775.0
2024-04-23 13:25:00,133.69,133.78,133.64,133.78,5317.0,131.8993,131.9881,131.85,131.9881,5317.0
2024-04-23 13:30:00,133.77,133.77,133.68,133.69,5780.0,131.9783,131.9783,131.8895,131.8993,5780.0
2024-04-23 13:35:00,133.69,133.71,133.56,133.59,5025.0,131.8993,131.9191,131.7711,131.8007,5025.0
2024-04-23 13:40:00,133.59,133.79,133.57,133.77,6454.0,131.8007,131.998,131.7809,131.9783,6454.0
2024-04-23 13:45:00,133.78,133.89,133.77,133.85,5217.0,131.9881,132.0966,131.9783,132.0572,5217.0
2024-04-23 13:50:00,133.86,133.96,133.77,133.92,6082.0,132.067,132.1657,131.9783,132.1262,6082.0
2024-04-23 13:55:00,133.91,133.92,133.83,133.87,5413.0,132.1164,132.1262,132.0374,132.0769,5413.0
2024-04-23 14:00:00,133.87,133.88,133.82,133.84,7745.0,132.0769,132.0868,132.0276,132.0473,7745.0
2024-04-23 14:05:00,133.82,133.82,133.67,133.71,5921.0,132.0276,132.0276,131.8796,131.9191,5921.0
2024-04-23 14:10:00,133.72,133.72,133.59,133.71,6599.0,131.9289,131.9289,131.8007,131.9191,6599.0
2024-04-23 14:15:00,133.73,133.8,133.72,133.78,5391.0,131.9388,132.0078,131.9289,131.9881,5391.0
2024-04-23 14:20:00,133.78,133.87,133.78,133.85,6194.0,131.9881,132.0769,131.9881,132.0572,6194.0
2024-04-23 14:25:00,133.85,133.86,133.73,133.74,7270.0,132.0572,132.067,131.9388,131.9487,7270.0
2024-04-23 14:30:00,133.73,133.73,133.55,133.67,9981.0,131.9388,131.9388,131.7612,131.8796,9981.0
2024-04-23 14:35:00,133.67,133.69,133.57,133.58,5857.0,131.8796,131.8993,131.7809,131.7908,5857.0
2024-04-23 14:40:00,133.58,133.7,133.58,133.65,7766.0,131.7908,131.9092,131.7908,131.8599,7766.0
2024-04-23 14:45:00,133.63,133.63,133.54,133.56,7479.0,131.8401,131.8401,131.7513,131.7711,7479.0
2024-04-23 14:50:00,133.55,133.55,133.36,133.36,7163.0,131.7612,131.7612,131.5737,131.5737,7163.0
2024-04-23 14:55:00,133.37,133.55,133.37,133.55,10311.0,131.5836,131.7612,131.5836,131.7612,10311.0
2024-04-23 15:00:00,133.55,133.55,133.28,133.31,12914.0,131.7612,131.7612,131.4948,131.5244,12914.0
2024-04-23 15:05:00,133.28,133.3,133.12,133.12,16753.0,131.4948,131.5145,131.337,131.337,16753.0
2024-04-23 15:10:00,133.13,133.38,133.08,133.21,37157.0,131.3468,131.5935,131.2975,131.4258,37157.0
2024-04-23 15:15:00,133.21,133.25,133.09,133.11,17414.0,131.4258,131.4652,131.3074,131.3271,17414.0
2024-04-23 15:20:00,133.09,133.49,133.09,133.42,19658.0,131.3074,131.702,131.3074,131.6329,19658.0
2024-04-23 15:25:00,133.42,133.42,133.29,133.38,12995.0,131.6329,131.6329,131.5047,131.5935,12995.0
2024-04-23 15:30:00,133.38,133.46,133.29,133.33,19278.0,131.5935,131.6724,131.5047,131.5441,19278.0
2024-04-23 15:35:00,133.31,133.38,133.24,133.3,46075.0,131.5244,131.5935,131.4554,131.5145,46075.0
2024-04-23 15:40:00,133.3,133.32,133.21,133.22,45530.0,131.5145,131.5343,131.4258,131.4356,45530.0
2024-04-23 15:45:00,133.22,133.26,133.17,133.25,36140.0,131.4356,131.4751,131.3863,131.4652,36140.0
2024-04-23 15:50:00,133.23,133.29,133.08,133.11,70776.0,131.4455,131.5047,131.2975,131.3271,70776.0
2024-04-23 15:55:00,133.1,133.14,132.98,133.08,177328.0,131.3172,131.3567,131.1988,131.2975,177328.0
2024-04-24 09:30:00,132.11,132.74,131.92,132.66,21769.0,130.3405,130.962,130.153,130.8831,21769.0
2024-04-24 09:35:00,132.65,133.31,132.63,133.01,23580.0,130.8733,131.5244,130.8535,131.2284,23580.0
2024-04-24 09:40:00,133.0,133.39,132.99,133.32,11756.0,131.2186,131.6033,131.2087,131.5343,11756.0
2024-04-24 09:45:00,133.28,133.29,132.9,132.97,18890.0,131.4948,131.5047,131.1199,131.189,18890.0
2024-04-24 09:50:00,132.99,133.19,132.9,132.91,13592.0,131.2087,131.406,131.1199,131.1298,13592.0
2024-04-24 09:55:00,132.91,133.06,132.83,132.96,11742.0,131.1298,131.2778,131.0508,131.1791,11742.0
2024-04-24 10:00:00,132.96,133.06,132.93,132.95,7820.0,131.1791,131.2778,131.1495,131.1692,7820.0
2024-04-24 10:05:00,132.97,133.06,132.83,133.05,9437.0,131.189,131.2778,131.0508,131.2679,9437.0
2024-04-24 10:10:00,133.06,133.06,132.77,132.8,8624.0,131.2778,131.2778,130.9916,131.0212,8624.0
2024-04-24 10:15:00,132.82,132.86,132.42,132.66,23275.0,131.041,131.0804,130.6463,130.8831,23275.0
2024-04-24 10:20:00,132.69,132.97,132.66,132.81,14148.0,130.9127,131.189,130.8831,131.0311,14148.0
2024-04-24 10:25:00,132.84,132.89,132.78,132.84,13328.0,131.0607,131.11,131.0015,131.0607,13328.0
2024-04-24 10:30:00,132.83,132.96,132.76,132.79,14278.0,131.0508,131.1791,130.9818,131.0114,14278.0
2024-04-24 10:35:00,132.79,132.84,132.76,132.79,10064.0,131.0114,131.0607,130.9818,131.0114,10064.0
2024-04-24 10:40:00,132.79,132.85,132.61,132.72,9476.0,131.0114,131.0706,130.8338,130.9423,9476.0
2024-04-24 10:45:00,132.65,132.69,132.61,132.63,11364.0,130.8733,130.9127,130.8338,130.8535,11364.0
2024-04-24 10:50:00,132.61,132.61,132.47,132.56,19118.0,130.8338,130.8338,130.6957,130.7845,19118.0
2024-04-24 10:55:00,132.55,132.67,132.35,132.44,33932.0,130.7746,130.893,130.5773,130.6661,33932.0
2024-04-24 11:00:00,132.44,132.61,132.44,132.58,8956.0,130.6661,130.8338,130.6661,130.8042,8956.0
2024-04-24 11:05:00,132.58,132.62,132.48,132.58,12591.0,130.8042,130.8437,130.7055,130.8042,12591.0
2024-04-24 11:10:00,132.6,132.63,132.55,132.57,12323.0,130.8239,130.8535,130.7746,130.7943,12323.0
2024-04-24 11:15:00,132.57,132.61,132.44,132.44,14824.0,130.7943,130.8338,130.6661,130.6661,14824.0
2024-04-24 11:20:00,132.43,132.49,132.3,132.42,12301.0,130.6562,130.7154,130.5279,130.6463,12301.0
2024-04-24 11:25:00,132.46,132.48,132.35,132.44,11252.0,130.6858,130.7055,130.5773,130.6661,11252.0
2024-04-24 11:30:00,132.43,132.63,132.43,132.63,17120.0,130.6562,130.8535,130.6562,130.8535,17120.0
2024-04-24 11:35:00,132.64,132.64,132.46,132.51,10301.0,130.8634,130.8634,130.6858,130.7351,10301.0
2024-04-24 11:40:00,132.52,132.56,132.35,132.38,11210.0,130.745,130.7845,130.5773,130.6069,11210.0
2024-04-24 11:45:00,132.37,132.43,132.25,132.39,13092.0,130.597,130.6562,130.4786,130.6167,13092.0
2024-04-24 11:50:00,132.41,132.41,132.23,132.39,15943.0,130.6365,130.6365,130.4589,130.6167,15943.0
2024-04-24 11:55:00,132.4,132.44,132.33,132.44,12677.0,130.6266,130.6661,130.5575,130.6661,12677.0
2024-04-24 12:00:00,132.42,132.53,132.41,132.47,14906.0,130.6463,130.7549,130.6365,130.6957,14906.0
2024-04-24 12:05:00,132.42,132.46,132.33,132.46,12331.0,130.6463,130.6858,130.5575,130.6858,12331.0
2024-04-24 12:10:00,132.45,132.47,132.37,132.38,17940.0,130.6759,130.6957,130.597,130.6069,17940.0
2024-04-24 12:15:00,132.4,132.41,132.3,132.34,12485.0,130.6266,130.6365,130.5279,130.5674,12485.0
2024-04-24 12:20:00,132.35,132.42,132.35,132.41,7689.0,130.5773,130.6463,130.5773,130.6365,7689.0
2024-04-24 12:25:00,132.41,132.55,132.41,132.53,17049.0,130.6365,130.7746,130.6365,130.7549,17049.0
2024-04-24 12:30:00,132.53,132.55,132.38,132.39,15807.0,130.7549,130.7746,130.6069,130.6167,15807.0
2024-04-24 12:35:00,132.41,132.41,132.27,132.36,7464.0,130.6365,130.6365,130.4983,130.5871,7464.0
2024-04-24 12:40:00,132.36,132.38,132.3,132.36,10650.0,130.5871,130.6069,130.5279,130.5871,10650.0
2024-04-24 12:45:00,132.38,132.38,132.22,132.32,12414.0,130.6069,130.6069,130.449,130.5477,12414.0
2024-04-24 12:50:00,132.28,132.35,132.22,132.34,10326.0,130.5082,130.5773,130.449,130.5674,10326.0
2024-04-24 12:55:00,132.34,132.47,132.33,132.47,8804.0,130.5674,130.6957,130.5575,130.6957,8804.0
2024-04-24 13:00:00,132.48,132.49,132.35,132.35,7971.0,130.7055,130.7154,130.5773,130.5773,7971.0
2024-04-24 13:05:00,132.37,132.38,132.23,132.28,15776.0,130.597,130.6069,130.4589,130.5082,15776.0
2024-04-24 13:10:00,132.28,132.38,132.26,132.29,12220.0,130.5082,130.6069,130.4885,130.5181,12220.0
2024-04-24 13:15:00,132.29,132.29,132.21,132.27,9474.0,130.5181,130.5181,130.4391,130.4983,9474.0
2024-04-24 13:20:00,132.26,132.28,132.19,132.28,6189.0,130.4885,130.5082,130.4194,130.5082,6189.0
2024-04-24 13:25:00,132.27,132.35,132.24,132.31,17641.0,130.4983,130.5773,130.4687,130.5378,17641.0
2024-04-24 13:30:00,132.31,132.35,132.14,132.16,5975.0,130.5378,130.5773,130.3701,130.3898,5975.0
2024-04-24 13:35:00,132.16,132.3,132.14,132.27,5995.0,130.3898,130.5279,130.3701,130.4983,5995.0
2024-04-24 13:40:00,132.3,132.38,132.29,132.38,4856.0,130.5279,130.6069,130.5181,130.6069,4856.0
2024-04-24 13:45:00,132.38,132.62,132.38,132.57,6065.0,130.6069,130.8437,130.6069,130.7943,6065.0
2024-04-24 13:50:00,132.57,132.64,132.54,132.64,4925.0,130.7943,130.8634,130.7647,130.8634,4925.0
2024-04-24 13:55:00,132.64,132.7,132.53,132.68,10549.0,130.8634,130.9226,130.7549,130.9029,10549.0
2024-04-24 14:00:00,132.69,132.69,132.52,132.52,5857.0,130.9127,130.9127,130.745,130.745,5857.0
2024-04-24 14:05:00,132.5,132.5,132.28,132.44,10971.0,130.7253,130.7253,130.5082,130.6661,10971.0
2024-04-24 14:10:00,132.45,132.49,132.41,132.44,13244.0,130.6759,130.7154,130.6365,130.6661,13244.0
2024-04-24 14:15:00,132.43,132.55,132.35,132.52,8001.0,130.6562,130.7746,130.5773,130.745,8001.0
2024-04-24 14:20:00,132.52,132.57,132.5,132.53,5712.0,130.745,130.7943,130.7253,130.7549,5712.0
2024-04-24 14:25:00,132.53,132.64,132.53,132.56,5072.0,130.7549,130.8634,130.7549,130.7845,5072.0
2024-04-24 14:30:00,132.55,132.56,132.48,132.55,6442.0,130.7746,130.7845,130.7055,130.7746,6442.0
2024-04-24 14:35:00,132.53,132.62,132.5,132.6,16935.0,130.7549,130.8437,130.7253,130.8239,16935.0
2024-04-24 14:40:00,132.61,132.65,132.54,132.63,7323.0,130.8338,130.8733,130.7647,130.8535,7323.0
2024-04-24 14:45:00,132.64,132.65,132.59,132.6,4479.0,130.8634,130.8733,130.8141,130.8239,4479.0
2024-04-24 14:50:00,132.59,132.66,132.53,132.63,6719.0,130.8141,130.8831,130.7549,130.8535,6719.0
2024-04-24 14:55:00,132.64,132.73,132.6,132.62,5571.0,130.8634,130.9522,130.8239,130.8437,5571.0
2024-04-24 15:00:00,132.62,132.74,132.57,132.64,5512.0,130.8437,130.962,130.7943,130.8634,5512.0
2024-04-24 15:05:00,132.61,132.73,132.55,132.72,10021.0,130.8338,130.9522,130.7746,130.9423,10021.0
2024-04-24 15:10:00,132.71,132.81,132.69,132.75,6111.0,130.9324,131.0311,130.9127,130.9719,6111.0
2024-04-24 15:15:00,132.74,132.75,132.65,132.69,13398.0,130.962,130.9719,130.8733,130.9127,13398.0
2024-04-24 15:20:00,132.71,132.74,132.56,132.74,13835.0,130.9324,130.962,130.7845,130.962,13835.0
2024-04-24 15:25:00,132.72,132.79,132.71,132.74,9524.0,130.9423,131.0114,130.9324,130.962,9524.0
2024-04-24 15:30:00,132.73,132.77,132.68,132.68,13936.0,130.9522,130.9916,130.9029,130.9029,13936.0
2024-04-24 15:35:00,132.68,132.76,132.62,132.63,18819.0,130.9029,130.9818,130.8437,130.8535,18819.0
2024-04-24 15:40:00,132.64,132.71,132.6,132.68,19739.0,130.8634,130.9324,130.8239,130.9029,19739.0
2024-04-24 15:45:00,132.69,132.7,132.56,132.57,18215.0,130.9127,130.9226,130.7845,130.7943,18215.0
2024-04-24 15:50:00,132.57,132.61,132.5,132.53,53510.0,130.7943,130.8338,130.7253,130.7549,53510.0
2024-04-24 15:55:00,132.54,132.76,132.54,132.59,122034.0,130.7647,130.9818,130.7647,130.8141,122034.0
2024-04-25 09:30:00,132.62,133.17,132.15,132.78,43714.0,130.8437,131.3863,130.38,131.0015,43714.0
2024-04-25 09:35:00,132.68,132.68,131.89,132.2,11833.0,130.9029,130.9029,130.1234,130.4293,11833.0
2024-04-25 09:40:00,132.19,132.42,132.0,132.22,18321.0,130.4194,130.6463,130.232,130.449,18321.0
2024-04-25 09:45:00,132.19,132.21,131.96,132.05,16381.0,130.4194,130.4391,130.1925,130.2813,16381.0
2024-04-25 09:50:00,132.0,132.1,131.57,131.59,15176.0,130.232,130.3306,129.8077,129.8275,15176.0
2024-04-25 09:55:00,131.54,131.57,131.31,131.35,20714.0,129.7781,129.8077,129.5512,129.5907,20714.0
2024-04-25 10:00:00,131.36,131.53,130.92,130.97,30266.0,129.6005,129.7683,129.1664,129.2158,30266.0
2024-04-25 10:05:00,130.91,131.02,130.68,130.9,14273.0,129.1566,129.2651,128.9296,129.1467,14273.0
2024-04-25 10:10:00,130.85,131.05,130.71,131.02,19796.0,129.0974,129.2947,128.9592,129.2651,19796.0
2024-04-25 10:15:00,130.97,130.97,130.69,130.86,13122.0,129.2158,129.2158,128.9395,129.1072,13122.0
2024-04-25 10:20:00,130.81,131.05,130.79,130.9,74892.0,129.0579,129.2947,129.0382,129.1467,74892.0
2024-04-25 10:25:00,130.86,131.05,130.78,131.03,69313.0,129.1072,129.2947,129.0283,129.275,69313.0
2024-04-25 10:30:00,130.99,131.07,130.82,130.94,17682.0,129.2355,129.3144,129.0678,129.1862,17682.0
2024-04-25 10:35:00,130.96,130.97,130.84,130.95,15212.0,129.2059,129.2158,129.0875,129.196,15212.0
2024-04-25 10:40:00,130.9,131.07,130.9,131.03,14608.0,129.1467,129.3144,129.1467,129.275,14608.0
2024-04-25 10:45:00,131.03,131.16,130.88,130.96,17354.0,129.275,129.4032,129.127,129.2059,17354.0
2024-04-25 10:50:00,130.97,131.04,130.86,131.03,15494.0,129.2158,129.2848,129.1072,129.275,15494.0
2024-04-25 10:55:00,131.06,131.06,130.89,130.95,11157.0,129.3045,129.3045,129.1368,129.196,11157.0
2024-04-25 11:00:00,130.97,131.17,130.95,130.95,15200.0,129.2158,129.4131,129.196,129.196,15200.0
2024-04-25 11:05:00,130.96,131.06,130.88,131.01,15493.0,129.2059,129.3045,129.127,129.2552,15493.0
2024-04-25 11:10:00,131.05,131.2,130.98,131.19,16842.0,129.2947,129.4427,129.2256,129.4328,16842.0
2024-04-25 11:15:00,131.2,131.39,131.15,131.35,10036.0,129.4427,129.6301,129.3933,129.5907,10036.0
2024-04-25 11:20:00,131.45,131.46,131.3,131.42,11155.0,129.6893,129.6992,129.5413,129.6597,11155.0
2024-04-25 11:25:00,131.44,131.64,131.44,131.45,9814.0,129.6795,129.8768,129.6795,129.6893,9814.0
2024-04-25 11:30:00,131.44,131.48,131.37,131.44,8660.0,129.6795,129.7189,129.6104,129.6795,8660.0
2024-04-25 11:35:00,131.44,131.45,131.36,131.37,4088.0,129.6795,129.6893,129.6005,129.6104,4088.0
2024-04-25 11:40:00,131.38,131.44,131.3,131.36,14731.0,129.6203,129.6795,129.5413,129.6005,14731.0
2024-04-25 11:45:00,131.39,131.57,131.39,131.5,17594.0,129.6301,129.8077,129.6301,129.7387,17594.0
2024-04-25 11:50:00,131.5,131.58,131.43,131.56,13033.0,129.7387,129.8176,129.6696,129.7979,13033.0
2024-04-25 11:55:00,131.58,131.62,131.34,131.53,14074.0,129.8176,129.857,129.5808,129.7683,14074.0
2024-04-25 12:00:00,131.52,131.6,131.43,131.6,7665.0,129.7584,129.8373,129.6696,129.8373,7665.0
2024-04-25 12:05:00,131.57,131.78,131.57,131.75,13419.0,129.8077,130.0149,129.8077,129.9853,13419.0
2024-04-25 12:10:00,131.72,131.73,131.58,131.7,7289.0,129.9557,129.9656,129.8176,129.936,7289.0
2024-04-25 12:15:00,131.71,131.76,131.66,131.66,7256.0,129.9458,129.9952,129.8965,129.8965,7256.0
2024-04-25 12:20:00,131.64,131.92,131.63,131.8,12166.0,129.8768,130.153,129.8669,130.0346,12166.0
2024-04-25 12:25:00,131.82,131.92,131.74,131.92,11864.0,130.0544,130.153,129.9754,130.153,11864.0
2024-04-25 12:30:00,131.93,131.96,131.82,131.96,11146.0,130.1629,130.1925,130.0544,130.1925,11146.0
2024-04-25 12:35:00,131.97,132.0,131.92,131.95,13479.0,130.2024,130.232,130.153,130.1826,13479.0
2024-04-25 12:40:00,131.96,131.99,131.88,131.99,9849.0,130.1925,130.2221,130.1136,130.2221,9849.0
2024-04-25 12:45:00,131.99,132.03,131.8,131.83,10264.0,130.2221,130.2616,130.0346,130.0642,10264.0
2024-04-25 12:50:00,131.81,131.97,131.8,131.95,7600.0,130.0445,130.2024,130.0346,130.1826,7600.0
2024-04-25 12:55:00,131.96,132.1,131.91,132.09,11806.0,130.1925,130.3306,130.1432,130.3208,11806.0
2024-04-25 13:00:00,132.08,132.08,131.93,131.99,9939.0,130.3109,130.3109,130.1629,130.2221,9939.0
2024-04-25 13:05:00,131.98,131.98,131.81,131.87,11372.0,130.2122,130.2122,130.0445,130.1037,11372.0
2024-04-25 13:10:00,131.87,131.88,131.68,131.73,8983.0,130.1037,130.1136,129.9162,129.9656,8983.0
2024-04-25 13:15:00,131.75,131.79,131.7,131.71,4807.0,129.9853,130.0248,129.936,129.9458,4807.0
2024-04-25 13:20:00,131.7,131.7,131.58,131.59,7932.0,129.936,129.936,129.8176,129.8275,7932.0
2024-04-25 13:25:00,131.59,131.9,131.59,131.88,8826.0,129.8275,130.1333,129.8275,130.1136,8826.0
2024-04-25 13:30:00,131.87,131.9,131.81,131.87,4887.0,130.1037,130.1333,130.0445,130.1037,4887.0
2024-04-25 13:35:00,131.87,131.97,131.82,131.94,5190.0,130.1037,130.2024,130.0544,130.1728,5190.0
2024-04-25 13:40:00,131.94,131.97,131.82,131.96,5615.0,130.1728,130.2024,130.0544,130.1925,5615.0
2024-04-25 13:45:00,131.94,132.09,131.94,132.04,7948.0,130.1728,130.3208,130.1728,130.2714,7948.0
2024-04-25 13:50:00,132.04,132.13,132.02,132.13,5618.0,130.2714,130.3602,130.2517,130.3602,5618.0
2024-04-25 13:55:00,132.13,132.14,131.99,132.0,7847.0,130.3602,130.3701,130.2221,130.232,7847.0
2024-04-25 14:00:00,132.0,132.1,131.98,132.08,8491.0,130.232,130.3306,130.2122,130.3109,8491.0
2024-04-25 14:05:00,132.07,132.11,132.03,132.05,4255.0,130.301,130.3405,130.2616,130.2813,4255.0
2024-04-25 14:10:00,132.03,132.08,131.99,132.08,8028.0,130.2616,130.3109,130.2221,130.3109,8028.0
2024-04-25 14:15:00,132.09,132.18,132.09,132.15,4607.0,130.3208,130.4095,130.3208,130.38,4607.0
2024-04-25 14:20:00,132.14,132.18,132.06,132.08,7645.0,130.3701,130.4095,130.2912,130.3109,7645.0
2024-04-25 14:25:00,132.12,132.22,131.99,132.0,15353.0,130.3504,130.449,130.2221,130.232,15353.0
2024-04-25 14:30:00,132.0,132.14,131.97,132.07,13168.0,130.232,130.3701,130.2024,130.301,13168.0
2024-04-25 14:35:00,132.07,132.07,131.96,132.07,6035.0,130.301,130.301,130.1925,130.301,6035.0
2024-04-25 14:40:00,132.04,132.08,131.99,132.02,8768.0,130.2714,130.3109,130.2221,130.2517,8768.0
2024-04-25 14:45:00,132.0,132.08,131.98,132.0,9334.0,130.232,130.3109,130.2122,130.232,9334.0
2024-04-25 14:50:00,132.0,132.03,131.91,131.95,6477.0,130.232,130.2616,130.1432,130.1826,6477.0
2024-04-25 14:55:00,131.95,132.06,131.91,132.05,8821.0,130.1826,130.2912,130.1432,130.2813,8821.0
2024-04-25 15:00:00,132.07,132.27,132.06,132.24,8458.0,130.301,130.4983,130.2912,130.4687,8458.0
2024-04-25 15:05:00,132.27,132.31,132.07,132.16,11853.0,130.4983,130.5378,130.301,130.3898,11853.0
2024-04-25 15:10:00,132.15,132.24,132.13,132.2,9795.0,130.38,130.4687,130.3602,130.4293,9795.0
2024-04-25 15:15:00,132.19,132.29,132.17,132.22,10739.0,130.4194,130.5181,130.3997,130.449,10739.0
2024-04-25 15:20:00,132.22,132.25,132.13,132.14,10107.0,130.449,130.4786,130.3602,130.3701,10107.0
2024-04-25 15:25:00,132.11,132.2,132.09,132.19,13301.0,130.3405,130.4293,130.3208,130.4194,13301.0
2024-04-25 15:30:00,132.17,132.21,132.0,132.08,16030.0,130.3997,130.4391,130.232,130.3109,16030.0
2024-04-25 15:35:00,132.07,132.19,131.99,132.18,13500.0,130.301,130.4194,130.2221,130.4095,13500.0
2024-04-25 15:40:00,132.2,132.23,131.98,132.06,20984.0,130.4293,130.4589,130.2122,130.2912,20984.0
2024-04-25 15:45:00,132.06,132.12,132.01,132.12,14920.0,130.2912,130.3504,130.2418,130.3504,14920.0
2024-04-25 15:50:00,132.13,132.13,131.97,132.02,44280.0,130.3602,130.3602,130.2024,130.2517,44280.0
2024-04-25 15:55:00,132.03,132.17,132.01,132.14,112181.0,130.2616,130.3997,130.2418,130.3701,112181.0
2024-04-26 09:30:00,131.68,132.47,131.52,132.32,28080.0,129.9162,130.6957,129.7584,130.5477,28080.0
2024-04-26 09:35:00,132.36,132.36,131.96,132.34,6888.0,130.5871,130.5871,130.1925,130.5674,6888.0
2024-04-26 09:40:00,132.37,132.5,132.29,132.38,4605.0,130.597,130.7253,130.5181,130.6069,4605.0
2024-04-26 09:45:00,132.44,132.8,132.44,132.59,2381.0,130.6661,131.0212,130.6661,130.8141,2381.0
2024-04-26 09:50:00,132.7,132.77,132.61,132.77,6020.0,130.9226,130.9916,130.8338,130.9916,6020.0
2024-04-26 09:55:00,132.82,132.82,132.56,132.61,9736.0,131.041,131.041,130.7845,130.8338,9736.0
2024-04-26 10:00:00,132.61,133.28,132.61,133.27,15064.0,130.8338,131.4948,130.8338,131.4849,15064.0
2024-04-26 10:05:00,133.28,133.49,133.1,133.37,88280.0,131.4948,131.702,131.3172,131.5836,88280.0
2024-04-26 10:10:00,133.37,133.69,133.3,133.59,25220.0,131.5836,131.8993,131.5145,131.8007,25220.0
2024-04-26 10:15:00,133.58,133.61,133.43,133.54,7305.0,131.7908,131.8204,131.6428,131.7513,7305.0
2024-04-26 10:20:00,133.49,133.61,133.31,133.46,10219.0,131.702,131.8204,131.5244,131.6724,10219.0
2024-04-26 10:25:00,133.42,133.77,133.42,133.76,13184.0,131.6329,131.9783,131.6329,131.9684,13184.0
2024-04-26 10:30:00,133.74,133.99,133.72,133.84,15251.0,131.9487,132.1953,131.9289,132.0473,15251.0
2024-04-26 10:35:00,133.83,134.12,133.76,134.12,8051.0,132.0374,132.3236,131.9684,132.3236,8051.0
2024-04-26 10:40:00,134.12,134.24,134.06,134.11,8565.0,132.3236,132.442,132.2644,132.3137,8565.0
2024-04-26 10:45:00,134.13,134.22,134.02,134.15,8248.0,132.3334,132.4222,132.2249,132.3532,8248.0
2024-04-26 10:50:00,134.16,134.2,134.01,134.17,28196.0,132.363,132.4025,132.215,132.3729,28196.0
2024-04-26 10:55:00,134.18,134.3,134.09,134.16,15440.0,132.3828,132.5012,132.294,132.363,15440.0
2024-04-26 11:00:00,134.14,134.14,133.9,134.06,6099.0,132.3433,132.3433,132.1065,132.2644,6099.0
2024-04-26 11:05:00,134.09,134.26,134.09,134.14,6938.0,132.294,132.4617,132.294,132.3433,6938.0
2024-04-26 11:10:00,134.17,134.2,133.93,134.08,10888.0,132.3729,132.4025,132.1361,132.2841,10888.0
2024-04-26 11:15:00,134.11,134.11,134.01,134.04,4365.0,132.3137,132.3137,132.215,132.2446,4365.0
2024-04-26 11:20:00,134.01,134.08,133.86,133.9,12093.0,132.215,132.2841,132.067,132.1065,12093.0
2024-04-26 11:25:00,133.88,134.03,133.85,133.92,9018.0,132.0868,132.2348,132.0572,132.1262,9018.0
2024-04-26 11:30:00,133.9,133.92,133.69,133.7,2465.0,132.1065,132.1262,131.8993,131.9092,2465.0
2024-04-26 11:35:00,133.69,133.78,133.65,133.7,2925.0,131.8993,131.9881,131.8599,131.9092,2925.0
2024-04-26 11:40:00,133.72,133.82,133.67,133.81,6121.0,131.9289,132.0276,131.8796,132.0177,6121.0
2024-04-26 11:45:00,133.84,133.94,133.84,133.88,4659.0,132.0473,132.146,132.0473,132.0868,4659.0
2024-04-26 11:50:00,133.9,133.91,133.77,133.82,5699.0,132.1065,132.1164,131.9783,132.0276,5699.0
2024-04-26 11:55:00,133.85,133.92,133.8,133.89,4951.0,132.0572,132.1262,132.0078,132.0966,4951.0
2024-04-26 12:00:00,133.84,133.85,133.78,133.84,2724.0,132.0473,132.0572,131.9881,132.0473,2724.0
2024-04-26 12:05:00,133.8,133.81,133.72,133.76,3246.0,132.0078,132.0177,131.9289,131.9684,3246.0
2024-04-26 12:10:00,133.83,133.91,133.8,133.9,5851.0,132.0374,132.1164,132.0078,132.1065,5851.0
2024-04-26 12:15:00,133.9,133.94,133.84,133.85,5480.0,132.1065,132.146,132.0473,132.0572,5480.0
2024-04-26 12:20:00,133.83,133.85,133.76,133.78,2304.0,132.0374,132.0572,131.9684,131.9881,2304.0
2024-04-26 12:25:00,133.77,133.77,133.68,133.7,3000.0,131.9783,131.9783,131.8895,131.9092,3000.0
2024-04-26 12:30:00,133.69,133.71,133.6,133.65,3448.0,131.8993,131.9191,131.8105,131.8599,3448.0
2024-04-26 12:35:00,133.61,133.69,133.6,133.66,15934.0,131.8204,131.8993,131.8105,131.8697,15934.0
2024-04-26 12:40:00,133.66,133.7,133.62,133.7,8989.0,131.8697,131.9092,131.8303,131.9092,8989.0
2024-04-26 12:45:00,133.71,133.76,133.69,133.74,3780.0,131.9191,131.9684,131.8993,131.9487,3780.0
2024-04-26 12:50:00,133.75,133.81,133.74,133.78,4915.0,131.9585,132.0177,131.9487,131.9881,4915.0
2024-04-26 12:55:00,133.8,133.81,133.76,133.8,7681.0,132.0078,132.0177,131.9684,132.0078,7681.0
2024-04-26 13:00:00,133.81,133.84,133.61,133.63,10342.0,132.0177,132.0473,131.8204,131.8401,10342.0
2024-04-26 13:05:00,133.63,133.63,133.52,133.59,10990.0,131.8401,131.8401,131.7316,131.8007,10990.0
2024-04-26 13:10:00,133.6,133.75,133.6,133.72,4617.0,131.8105,131.9585,131.8105,131.9289,4617.0
2024-04-26 13:15:00,133.74,133.75,133.57,133.69,8124.0,131.9487,131.9585,131.7809,131.8993,8124.0
2024-04-26 13:20:00,133.69,133.7,133.59,133.59,5739.0,131.8993,131.9092,131.8007,131.8007,5739.0
2024-04-26 13:25:00,133.63,133.64,133.57,133.59,8977.0,131.8401,131.85,131.7809,131.8007,8977.0
2024-04-26 13:30:00,133.61,133.68,133.59,133.67,4319.0,131.8204,131.8895,131.8007,131.8796,4319.0
2024-04-26 13:35:00,133.67,133.68,133.61,133.62,7495.0,131.8796,131.8895,131.8204,131.8303,7495.0
2024-04-26 13:40:00,133.63,133.64,133.47,133.54,6583.0,131.8401,131.85,131.6823,131.7513,6583.0
2024-04-26 13:45:00,133.56,133.67,133.55,133.67,6397.0,131.7711,131.8796,131.7612,131.8796,6397.0
2024-04-26 13:50:00,133.68,133.78,133.68,133.77,3592.0,131.8895,131.9881,131.8895,131.9783,3592.0
2024-04-26 13:55:00,133.77,133.79,133.73,133.78,6592.0,131.9783,131.998,131.9388,131.9881,6592.0
2024-04-26 14:00:00,133.81,133.81,133.62,133.63,8287.0,132.0177,132.0177,131.8303,131.8401,8287.0
2024-04-26 14:05:00,133.64,133.69,133.61,133.65,10386.0,131.85,131.8993,131.8204,131.8599,10386.0
2024-04-26 14:10:00,133.64,133.74,133.64,133.72,8415.0,131.85,131.9487,131.85,131.9289,8415.0
2024-04-26 14:15:00,133.72,133.75,133.58,133.58,8598.0,131.9289,131.9585,131.7908,131.7908,8598.0
2024-04-26 14:20:00,133.58,133.78,133.58,133.75,6128.0,131.7908,131.9881,131.7908,131.9585,6128.0
2024-04-26 14:25:00,133.76,133.79,133.71,133.78,6974.0,131.9684,131.998,131.9191,131.9881,6974.0
2024-04-26 14:30:00,133.76,133.77,133.69,133.73,9526.0,131.9684,131.9783,131.8993,131.9388,9526.0
2024-04-26 14:35:00,133.75,133.83,133.74,133.81,6068.0,131.9585,132.0374,131.9487,132.0177,6068.0
2024-04-26 14:40:00,133.83,133.92,133.8,133.91,10326.0,132.0374,132.1262,132.0078,132.1164,10326.0
2024-04-26 14:45:00,133.88,133.9,133.81,133.82,7006.0,132.0868,132.1065,132.0177,132.0276,7006.0
2024-04-26 14:50:00,133.85,133.85,133.76,133.77,8701.0,132.0572,132.0572,131.9684,131.9783,8701.0
2024-04-26 14:55:00,133.78,133.99,133.77,133.97,8059.0,131.9881,132.1953,131.9783,132.1756,8059.0
2024-04-26 15:00:00,133.97,134.03,133.91,133.95,12152.0,132.1756,132.2348,132.1164,132.1558,12152.0
2024-04-26 15:05:00,133.98,134.08,133.96,133.98,10875.0,132.1854,132.2841,132.1657,132.1854,10875.0
2024-04-26 15:10:00,134.0,134.06,133.9,133.9,8398.0,132.2052,132.2644,132.1065,132.1065,8398.0
2024-04-26 15:15:00,133.89,133.96,133.89,133.94,9578.0,132.0966,132.1657,132.0966,132.146,9578.0
2024-04-26 15:20:00,133.95,133.98,133.91,133.95,9936.0,132.1558,132.1854,132.1164,132.1558,9936.0
2024-04-26 15:25:00,133.95,133.96,133.87,133.94,13234.0,132.1558,132.1657,132.0769,132.146,13234.0
2024-04-26 15:30:00,133.94,133.98,133.76,133.77,12675.0,132.146,132.1854,131.9684,131.9783,12675.0
2024-04-26 15:35:00,133.77,133.89,133.75,133.83,17934.0,131.9783,132.0966,131.9585,132.0374,17934.0
2024-04-26 15:40:00,133.84,133.9,133.65,133.69,17425.0,132.0473,132.1065,131.8599,131.8993,17425.0
2024-04-26 15:45:00,133.69,133.91,133.68,133.9,20018.0,131.8993,132.1164,131.8895,132.1065,20018.0
2024-04-26 15:50:00,133.91,133.94,133.77,133.82,57172.0,132.1164,132.146,131.9783,132.0276,57172.0
2024-04-26 15:55:00,133.8,133.8,133.57,133.61,103538.0,132.0078,132.0078,131.7809,131.8204,103538.0
2024-04-29 09:30:00,133.3,133.49,132.72,132.74,33782.0,131.5145,131.702,130.9423,130.962,33782.0
2024-04-29 09:35:00,132.8,132.82,132.34,132.77,11544.0,131.0212,131.041,130.5674,130.9916,11544.0
2024-04-29 09:40:00,132.65,132.95,132.6,132.84,8467.0,130.8733,131.1692,130.8239,131.0607,8467.0
2024-04-29 09:45:00,132.94,133.08,132.83,133.02,5321.0,131.1594,131.2975,131.0508,131.2383,5321.0
2024-04-29 09:50:00,132.97,133.15,132.9,133.03,11381.0,131.189,131.3666,131.1199,131.2482,11381.0
2024-04-29 09:55:00,133.01,133.07,132.82,132.92,27274.0,131.2284,131.2876,131.041,131.1396,27274.0
2024-04-29 10:00:00,132.92,133.06,132.67,132.67,25760.0,131.1396,131.2778,130.893,130.893,25760.0
2024-04-29 10:05:00,132.63,132.79,132.59,132.79,7028.0,130.8535,131.0114,130.8141,131.0114,7028.0
2024-04-29 10:10:00,132.75,132.91,132.68,132.87,22418.0,130.9719,131.1298,130.9029,131.0903,22418.0
2024-04-29 10:15:00,132.87,132.89,132.71,132.71,8840.0,131.0903,131.11,130.9324,130.9324,8840.0
2024-04-29 10:20:00,132.71,132.71,132.43,132.47,9916.0,130.9324,130.9324,130.6562,130.6957,9916.0
2024-04-29 10:25:00,132.5,132.5,132.27,132.47,14995.0,130.7253,130.7253,130.4983,130.6957,14995.0
2024-04-29 10:30:00,132.48,132.53,132.34,132.4,8960.0,130.7055,130.7549,130.5674,130.6266,8960.0
2024-04-29 10:35:00,132.39,132.39,132.05,132.05,19680.0,130.6167,130.6167,130.2813,130.2813,19680.0
2024-04-29 10:40:00,132.06,132.14,132.01,132.1,10866.0,130.2912,130.3701,130.2418,130.3306,10866.0
2024-04-29 10:45:00,132.11,132.11,131.74,131.75,17868.0,130.3405,130.3405,129.9754,129.9853,17868.0
2024-04-29 10:50:00,131.75,131.82,131.53,131.56,66157.0,129.9853,130.0544,129.7683,129.7979,66157.0
2024-04-29 10:55:00,131.55,131.71,131.53,131.61,58337.0,129.788,129.9458,129.7683,129.8472,58337.0
2024-04-29 11:00:00,131.62,131.67,131.14,131.17,26194.0,129.857,129.9064,129.3835,129.4131,26194.0
2024-04-29 11:05:00,131.17,131.44,131.13,131.36,19497.0,129.4131,129.6795,129.3736,129.6005,19497.0
2024-04-29 11:10:00,131.35,131.37,131.14,131.21,16876.0,129.5907,129.6104,129.3835,129.4525,16876.0
2024-04-29 11:15:00,131.26,131.43,131.2,131.24,9396.0,129.5019,129.6696,129.4427,129.4821,9396.0
2024-04-29 11:20:00,131.22,131.31,131.13,131.2,8517.0,129.4624,129.5512,129.3736,129.4427,8517.0
2024-04-29 11:25:00,131.17,131.39,131.11,131.21,52890.0,129.4131,129.6301,129.3539,129.4525,52890.0
2024-04-29 11:30:00,131.21,131.23,131.04,131.1,17419.0,129.4525,129.4723,129.2848,129.344,17419.0
2024-04-29 11:35:00,131.09,131.14,131.0,131.01,7292.0,129.3341,129.3835,129.2454,129.2552,7292.0
2024-04-29 11:40:00,131.02,131.27,131.0,131.25,17068.0,129.2651,129.5117,129.2454,129.492,17068.0
2024-04-29 11:45:00,131.23,131.24,131.09,131.09,9547.0,129.4723,129.4821,129.3341,129.3341,9547.0
2024-04-29 11:50:00,131.06,131.13,131.0,131.05,8139.0,129.3045,129.3736,129.2454,129.2947,8139.0
2024-04-29 11:55:00,131.03,131.4,131.03,131.24,49299.0,129.275,129.64,129.275,129.4821,49299.0
2024-04-29 12:00:00,131.23,131.43,131.14,131.36,20715.0,129.4723,129.6696,129.3835,129.6005,20715.0
2024-04-29 12:05:00,131.36,131.64,131.35,131.56,55018.0,129.6005,129.8768,129.5907,129.7979,55018.0
2024-04-29 12:10:00,131.56,131.59,131.37,131.37,55999.0,129.7979,129.8275,129.6104,129.6104,55999.0
2024-04-29 12:15:00,131.37,131.53,131.3,131.52,10361.0,129.6104,129.7683,129.5413,129.7584,10361.0
2024-04-29 12:20:00,131.49,131.65,131.49,131.64,10449.0,129.7288,129.8866,129.7288,129.8768,10449.0
2024-04-29 12:25:00,131.61,131.61,131.28,131.35,8669.0,129.8472,129.8472,129.5216,129.5907,8669.0
2024-04-29 12:30:00,131.36,131.46,131.32,131.38,9202.0,129.6005,129.6992,129.5611,129.6203,9202.0
2024-04-29 12:35:00,131.41,131.42,131.29,131.36,9671.0,129.6499,129.6597,129.5315,129.6005,9671.0
2024-04-29 12:40:00,131.34,131.36,131.27,131.28,7694.0,129.5808,129.6005,129.5117,129.5216,7694.0
2024-04-29 12:45:00,131.25,131.29,131.13,131.2,9826.0,129.492,129.5315,129.3736,129.4427,9826.0
2024-04-29 12:50:00,131.2,131.32,131.16,131.2,10039.0,129.4427,129.5611,129.4032,129.4427,10039.0
2024-04-29 12:55:00,131.2,131.34,131.15,131.16,16319.0,129.4427,129.5808,129.3933,129.4032,16319.0
2024-04-29 13:00:00,131.16,131.2,130.96,130.96,13369.0,129.4032,129.4427,129.2059,129.2059,13369.0
2024-04-29 13:05:00,130.97,130.98,130.74,130.88,14870.0,129.2158,129.2256,128.9888,129.127,14870.0
2024-04-29 13:10:00,130.92,131.19,130.92,131.12,11986.0,129.1664,129.4328,129.1664,129.3637,11986.0
2024-04-29 13:15:00,131.11,131.11,130.99,131.03,12070.0,129.3539,129.3539,129.2355,129.275,12070.0
2024-04-29 13:20:00,131.03,131.07,130.94,131.03,9117.0,129.275,129.3144,129.1862,129.275,9117.0
2024-04-29 13:25:00,131.02,131.07,131.0,131.04,7829.0,129.2651,129.3144,129.2454,129.2848,7829.0
2024-04-29 13:30:00,131.03,131.11,130.99,131.1,18669.0,129.275,129.3539,129.2355,129.344,18669.0
2024-04-29 13:35:00,131.1,131.5,131.09,131.42,22555.0,129.344,129.7387,129.3341,129.6597,22555.0
2024-04-29 13:40:00,131.42,131.5,131.34,131.44,26796.0,129.6597,129.7387,129.5808,129.6795,26796.0
2024-04-29 13:45:00,131.45,131.54,131.37,131.38,17096.0,129.6893,129.7781,129.6104,129.6203,17096.0
2024-04-29 13:50:00,131.37,131.38,131.2,131.25,7183.0,129.6104,129.6203,129.4427,129.492,7183.0
2024-04-29 13:55:00,131.25,131.28,131.15,131.16,5060.0,129.492,129.5216,129.3933,129.4032,5060.0
2024-04-29 14:00:00,131.15,131.15,130.99,131.0,12613.0,129.3933,129.3933,129.2355,129.2454,12613.0
2024-04-29 14:05:00,131.02,131.12,131.01,131.03,20601.0,129.2651,129.3637,129.2552,129.275,20601.0
2024-04-29 14:10:00,131.03,131.04,130.95,131.01,21713.0,129.275,129.2848,129.196,129.2552,21713.0
2024-04-29 14:15:00,131.0,131.05,130.97,131.01,28754.0,129.2454,129.2947,129.2158,129.2552,28754.0
2024-04-29 14:20:00,131.0,131.01,130.92,130.97,26160.0,129.2454,129.2552,129.1664,129.2158,26160.0
2024-04-29 14:25:00,130.96,131.03,130.87,130.87,43756.0,129.2059,129.275,129.1171,129.1171,43756.0
2024-04-29 14:30:00,130.89,130.92,130.71,130.8,24286.0,129.1368,129.1664,128.9592,129.048,24286.0
2024-04-29 14:35:00,130.82,130.94,130.63,130.84,14960.0,129.0678,129.1862,128.8803,129.0875,14960.0
2024-04-29 14:40:00,130.84,130.88,130.8,130.87,12070.0,129.0875,129.127,129.048,129.1171,12070.0
2024-04-29 14:45:00,130.87,130.87,130.75,130.79,14180.0,129.1171,129.1171,128.9987,129.0382,14180.0
2024-04-29 14:50:00,130.81,130.86,130.64,130.72,21653.0,129.0579,129.1072,128.8902,128.9691,21653.0
2024-04-29 14:55:00,130.72,130.74,130.67,130.69,17283.0,128.9691,128.9888,128.9198,128.9395,17283.0
2024-04-29 15:00:00,130.67,130.69,130.21,130.29,22823.0,128.9198,128.9395,128.4659,128.5449,22823.0
2024-04-29 15:05:00,130.28,130.38,130.17,130.35,19192.0,128.535,128.6337,128.4265,128.6041,19192.0
2024-04-29 15:10:00,130.37,130.39,130.32,130.36,16900.0,128.6238,128.6435,128.5745,128.6139,16900.0
2024-04-29 15:15:00,130.35,130.37,130.23,130.34,20095.0,128.6041,128.6238,128.4857,128.5942,20095.0
2024-04-29 15:20:00,130.35,130.45,130.27,130.3,18736.0,128.6041,128.7027,128.5251,128.5547,18736.0
2024-04-29 15:25:00,130.3,130.43,130.21,130.25,22071.0,128.5547,128.683,128.4659,128.5054,22071.0
2024-04-29 15:30:00,130.26,130.48,130.19,130.46,19501.0,128.5153,128.7323,128.4462,128.7126,19501.0
2024-04-29 15:35:00,130.46,130.46,130.3,130.3,31484.0,128.7126,128.7126,128.5547,128.5547,31484.0
2024-04-29 15:40:00,130.28,130.41,130.26,130.32,36094.0,128.535,128.6633,128.5153,128.5745,36094.0
2024-04-29 15:45:00,130.31,130.43,130.31,130.42,39335.0,128.5646,128.683,128.5646,128.6731,39335.0
2024-04-29 15:50:00,130.41,130.83,130.33,130.81,78974.0,128.6633,129.0776,128.5843,129.0579,78974.0
2024-04-29 15:55:00,130.83,131.16,130.83,131.05,217765.0,129.0776,129.4032,129.0776,129.2947,217765.0
2024-04-30 09:30:00,130.78,130.79,129.85,130.1,47447.0,129.0283,129.0382,128.1108,128.3574,47447.0
2024-04-30 09:35:00,130.16,130.18,129.75,130.0,16661.0,128.4166,128.4363,128.0121,128.2587,16661.0
2024-04-30 09:40:00,129.97,130.67,129.97,130.56,13691.0,128.2291,128.9198,128.2291,128.8112,13691.0
2024-04-30 09:45:00,130.52,130.74,130.43,130.63,7803.0,128.7718,128.9888,128.683,128.8803,7803.0
2024-04-30 09:50:00,130.59,130.75,130.51,130.56,20741.0,128.8408,128.9987,128.7619,128.8112,20741.0
2024-04-30 09:55:00,130.57,130.95,130.39,130.84,35348.0,128.8211,129.196,128.6435,129.0875,35348.0
2024-04-30 10:00:00,130.88,130.97,130.4,130.41,62005.0,129.127,129.2158,128.6534,128.6633,62005.0
2024-04-30 10:05:00,130.42,130.66,130.39,130.47,23555.0,128.6731,128.9099,128.6435,128.7225,23555.0
2024-04-30 10:10:00,130.5,130.62,130.38,130.62,9108.0,128.7521,128.8704,128.6337,128.8704,9108.0
2024-04-30 10:15:00,130.62,130.65,130.34,130.34,7554.0,128.8704,128.9,128.5942,128.5942,7554.0
2024-04-30 10:20:00,130.34,130.65,130.33,130.33,18865.0,128.5942,128.9,128.5843,128.5843,18865.0
2024-04-30 10:25:00,130.34,130.37,129.97,129.97,9932.0,128.5942,128.6238,128.2291,128.2291,9932.0
2024-04-30 10:30:00,129.97,130.12,129.95,130.05,26970.0,128.2291,128.3771,128.2094,128.3081,26970.0
2024-04-30 10:35:00,130.02,130.02,129.83,129.95,8647.0,128.2785,128.2785,128.091,128.2094,8647.0
2024-04-30 10:40:00,129.97,130.18,129.95,130.08,9860.0,128.2291,128.4363,128.2094,128.3377,9860.0
2024-04-30 10:45:00,130.08,130.27,130.07,130.22,8951.0,128.3377,128.5251,128.3278,128.4758,8951.0
2024-04-30 10:50:00,130.22,130.26,130.04,130.1,21596.0,128.4758,128.5153,128.2982,128.3574,21596.0
2024-04-30 10:55:00,130.12,130.48,130.12,130.38,32049.0,128.3771,128.7323,128.3771,128.6337,32049.0
2024-04-30 11:00:00,130.36,130.36,130.13,130.18,12601.0,128.6139,128.6139,128.387,128.4363,12601.0
2024-04-30 11:05:00,130.2,130.46,130.2,130.21,19566.0,128.4561,128.7126,128.4561,128.4659,19566.0
2024-04-30 11:10:00,130.18,130.21,130.06,130.07,9114.0,128.4363,128.4659,128.3179,128.3278,9114.0
2024-04-30 11:15:00,130.05,130.08,129.85,129.85,31195.0,128.3081,128.3377,128.1108,128.1108,31195.0
2024-04-30 11:20:00,129.85,129.95,129.73,129.78,18924.0,128.1108,128.2094,127.9924,128.0417,18924.0
2024-04-30 11:25:00,129.82,130.09,129.82,130.04,11608.0,128.0812,128.3475,128.0812,128.2982,11608.0
2024-04-30 11:30:00,130.07,130.17,129.89,130.12,10984.0,128.3278,128.4265,128.1502,128.3771,10984.0
2024-04-30 11:35:00,130.12,130.21,129.95,130.01,7518.0,128.3771,128.4659,128.2094,128.2686,7518.0
2024-04-30 11:40:00,130.03,130.05,129.91,129.95,10322.0,128.2883,128.3081,128.17,128.2094,10322.0
2024-04-30 11:45:00,129.96,130.0,129.91,129.99,12900.0,128.2193,128.2587,128.17,128.2489,12900.0
2024-04-30 11:50:00,129.98,130.04,129.93,130.0,12407.0,128.239,128.2982,128.1897,128.2587,12407.0
2024-04-30 11:55:00,130.0,130.0,129.92,129.94,7349.0,128.2587,128.2587,128.1798,128.1996,7349.0
2024-04-30 12:00:00,129.94,129.96,129.88,129.93,8795.0,128.1996,128.2193,128.1404,128.1897,8795.0
2024-04-30 12:05:00,129.9,129.98,129.87,129.98,4657.0,128.1601,128.239,128.1305,128.239,4657.0
2024-04-30 12:10:00,129.99,130.01,129.89,129.9,9869.0,128.2489,128.2686,128.1502,128.1601,9869.0
2024-04-30 12:15:00,129.91,129.93,129.84,129.87,6791.0,128.17,128.1897,128.1009,128.1305,6791.0
2024-04-30 12:20:00,129.88,130.0,129.88,129.92,6084.0,128.1404,128.2587,128.1404,128.1798,6084.0
2024-04-30 12:25:00,129.93,129.95,129.82,129.83,3984.0,128.1897,128.2094,128.0812,128.091,3984.0
2024-04-30 12:30:00,129.81,129.81,129.47,129.47,7363.0,128.0713,128.0713,127.7358,127.7358,7363.0
2024-04-30 12:35:00,129.46,129.59,129.38,129.43,8017.0,127.726,127.8542,127.6471,127.6964,8017.0
2024-04-30 12:40:00,129.4,129.46,129.31,129.45,11507.0,127.6668,127.726,127.578,127.7161,11507.0
2024-04-30 12:45:00,129.45,129.49,129.38,129.49,5702.0,127.7161,127.7556,127.6471,127.7556,5702.0
2024-04-30 12:50:00,129.46,129.5,129.38,129.4,15514.0,127.726,127.7654,127.6471,127.6668,15514.0
2024-04-30 12:55:00,129.39,129.49,129.38,129.45,13747.0,127.6569,127.7556,127.6471,127.7161,13747.0
2024-04-30 13:00:00,129.41,129.44,129.29,129.34,10155.0,127.6767,127.7062,127.5583,127.6076,10155.0
2024-04-30 13:05:00,129.31,129.46,129.28,129.44,9884.0,127.578,127.726,127.5484,127.7062,9884.0
2024-04-30 13:10:00,129.45,129.57,129.34,129.56,8271.0,127.7161,127.8345,127.6076,127.8246,8271.0
2024-04-30 13:15:00,129.56,129.69,129.53,129.68,12333.0,127.8246,127.9529,127.795,127.943,12333.0
2024-04-30 13:20:00,129.69,129.69,129.51,129.64,17326.0,127.9529,127.9529,127.7753,127.9036,17326.0
2024-04-30 13:25:00,129.65,129.71,129.61,129.61,14932.0,127.9134,127.9726,127.874,127.874,14932.0
2024-04-30 13:30:00,129.59,129.67,129.52,129.65,8962.0,127.8542,127.9332,127.7852,127.9134,8962.0
2024-04-30 13:35:00,129.69,129.7,129.59,129.62,6246.0,127.9529,127.9628,127.8542,127.8838,6246.0
2024-04-30 13:40:00,129.64,129.68,129.56,129.56,8800.0,127.9036,127.943,127.8246,127.8246,8800.0
2024-04-30 13:45:00,129.58,129.61,129.53,129.55,7044.0,127.8444,127.874,127.795,127.8148,7044.0
2024-04-30 13:50:00,129.55,129.74,129.54,129.74,8392.0,127.8148,128.0022,127.8049,128.0022,8392.0
2024-04-30 13:55:00,129.72,129.74,129.69,129.74,6054.0,127.9825,128.0022,127.9529,128.0022,6054.0
2024-04-30 14:00:00,129.75,129.78,129.64,129.65,11767.0,128.0121,128.0417,127.9036,127.9134,11767.0
2024-04-30 14:05:00,129.65,129.65,129.51,129.51,6978.0,127.9134,127.9134,127.7753,127.7753,6978.0
2024-04-30 14:10:00,129.52,129.58,129.44,129.44,17937.0,127.7852,127.8444,127.7062,127.7062,17937.0
2024-04-30 14:15:00,129.43,129.44,129.3,129.32,7712.0,127.6964,127.7062,127.5681,127.5879,7712.0
2024-04-30 14:20:00,129.33,129.45,129.33,129.37,8062.0,127.5977,127.7161,127.5977,127.6372,8062.0
2024-04-30 14:25:00,129.37,129.37,129.26,129.26,10236.0,127.6372,127.6372,127.5287,127.5287,10236.0
2024-04-30 14:30:00,129.26,129.3,129.22,129.29,9059.0,127.5287,127.5681,127.4892,127.5583,9059.0
2024-04-30 14:35:00,129.29,129.31,129.23,129.23,6712.0,127.5583,127.578,127.4991,127.4991,6712.0
2024-04-30 14:40:00,129.21,129.36,129.21,129.34,7540.0,127.4793,127.6273,127.4793,127.6076,7540.0
2024-04-30 14:45:00,129.36,129.37,129.27,129.27,7946.0,127.6273,127.6372,127.5385,127.5385,7946.0
2024-04-30 14:50:00,129.26,129.26,129.14,129.19,8932.0,127.5287,127.5287,127.4103,127.4596,8932.0
2024-04-30 14:55:00,129.19,129.26,129.17,129.26,9463.0,127.4596,127.5287,127.4399,127.5287,9463.0
2024-04-30 15:00:00,129.22,129.38,129.22,129.38,7824.0,127.4892,127.6471,127.4892,127.6471,7824.0
2024-04-30 15:05:00,129.39,129.42,129.32,129.34,10184.0,127.6569,127.6865,127.5879,127.6076,10184.0
2024-04-30 15:10:00,129.32,129.32,129.27,129.31,9598.0,127.5879,127.5879,127.5385,127.578,9598.0
2024-04-30 15:15:00,129.3,129.3,129.17,129.26,16043.0,127.5681,127.5681,127.4399,127.5287,16043.0
2024-04-30 15:20:00,129.27,129.32,129.11,129.18,15498.0,127.5385,127.5879,127.3807,127.4497,15498.0
2024-04-30 15:25:00,129.17,129.38,129.17,129.29,17381.0,127.4399,127.6471,127.4399,127.5583,17381.0
2024-04-30 15:30:00,129.3,129.43,129.26,129.34,14320.0,127.5681,127.6964,127.5287,127.6076,14320.0
2024-04-30 15:35:00,129.32,129.36,129.26,129.33,17302.0,127.5879,127.6273,127.5287,127.5977,17302.0
2024-04-30 15:40:00,129.34,129.48,129.32,129.33,23496.0,127.6076,127.7457,127.5879,127.5977,23496.0
2024-04-30 15:45:00,129.33,129.46,129.26,129.42,29512.0,127.5977,127.726,127.5287,127.6865,29512.0
2024-04-30 15:50:00,129.43,129.7,129.4,129.54,113886.0,127.6964,127.9628,127.6668,127.8049,113886.0
2024-04-30 15:55:00,129.55,129.69,129.43,129.58,186328.0,127.8148,127.9529,127.6964,127.8444,186328.0
2024-05-01 09:30:00,129.12,129.73,128.5,129.4,28879.0,127.3905,127.9924,126.7788,127.6668,28879.0
2024-05-01 09:35:00,129.29,129.29,128.43,128.43,16333.0,127.5583,127.5583,126.7098,126.7098,16333.0
2024-05-01 09:40:00,128.34,128.42,127.95,128.1,55196.0,126.621,126.6999,126.2362,126.3842,55196.0
2024-05-01 09:45:00,128.06,128.98,127.99,128.94,31434.0,126.3447,127.2524,126.2757,127.2129,31434.0
2024-05-01 09:50:00,128.94,128.95,128.44,128.44,21537.0,127.2129,127.2228,126.7196,126.7196,21537.0
2024-05-01 09:55:00,128.44,128.59,128.14,128.59,13891.0,126.7196,126.8676,126.4237,126.8676,13891.0
2024-05-01 10:00:00,128.65,128.68,128.4,128.64,12127.0,126.9268,126.9564,126.6802,126.917,12127.0
2024-05-01 10:05:00,128.67,128.8,128.37,128.47,13456.0,126.9466,127.0748,126.6506,126.7492,13456.0
2024-05-01 10:10:00,128.48,128.72,128.43,128.66,13258.0,126.7591,126.9959,126.7098,126.9367,13258.0
2024-05-01 10:15:00,128.64,128.64,127.99,128.11,30972.0,126.917,126.917,126.2757,126.3941,30972.0
2024-05-01 10:20:00,128.1,128.27,128.1,128.19,15678.0,126.3842,126.5519,126.3842,126.473,15678.0
2024-05-01 10:25:00,128.18,128.39,128.09,128.16,11432.0,126.4631,126.6703,126.3743,126.4434,11432.0
2024-05-01 10:30:00,128.15,128.36,128.14,128.26,13307.0,126.4335,126.6407,126.4237,126.5421,13307.0
2024-05-01 10:35:00,128.22,128.37,128.21,128.29,12070.0,126.5026,126.6506,126.4927,126.5717,12070.0
2024-05-01 10:40:00,128.27,128.28,128.05,128.06,15112.0,126.5519,126.5618,126.3349,126.3447,15112.0
2024-05-01 10:45:00,128.08,128.31,128.05,128.24,14601.0,126.3645,126.5914,126.3349,126.5223,14601.0
2024-05-01 10:50:00,128.23,128.34,128.14,128.28,12097.0,126.5125,126.621,126.4237,126.5618,12097.0
2024-05-01 10:55:00,128.28,128.47,128.25,128.47,9146.0,126.5618,126.7492,126.5322,126.7492,9146.0
2024-05-01 11:00:00,128.43,128.5,128.25,128.28,37132.0,126.7098,126.7788,126.5322,126.5618,37132.0
2024-05-01 11:05:00,128.29,128.4,128.19,128.27,27281.0,126.5717,126.6802,126.473,126.5519,27281.0
2024-05-01 11:10:00,128.28,128.31,128.14,128.3,24550.0,126.5618,126.5914,126.4237,126.5815,24550.0
2024-05-01 11:15:00,128.31,128.42,128.31,128.41,12216.0,126.5914,126.6999,126.5914,126.69,12216.0
2024-05-01 11:20:00,128.41,128.67,128.41,128.62,9342.0,126.69,126.9466,126.69,126.8972,9342.0
2024-05-01 11:25:00,128.6,128.6,128.39,128.49,14251.0,126.8775,126.8775,126.6703,126.769,14251.0
2024-05-01 11:30:00,128.49,128.55,128.4,128.47,11203.0,126.769,126.8282,126.6802,126.7492,11203.0
2024-05-01 11:35:00,128.45,128.53,128.35,128.51,9718.0,126.7295,126.8084,126.6308,126.7887,9718.0
2024-05-01 11:40:00,128.53,128.63,128.52,128.59,19796.0,126.8084,126.9071,126.7986,126.8676,19796.0
2024-05-01 11:45:00,128.6,128.73,128.59,128.59,18850.0,126.8775,127.0058,126.8676,126.8676,18850.0
2024-05-01 11:50:00,128.61,128.79,128.57,128.73,18162.0,126.8874,127.065,126.8479,127.0058,18162.0
2024-05-01 11:55:00,128.71,128.85,128.61,128.8,9072.0,126.986,127.1242,126.8874,127.0748,9072.0
2024-05-01 12:00:00,128.8,128.87,128.72,128.82,5252.0,127.0748,127.1439,126.9959,127.0946,5252.0
2024-05-01 12:05:00,128.81,128.91,128.74,128.79,9985.0,127.0847,127.1833,127.0156,127.065,9985.0
2024-05-01 12:10:00,128.81,128.92,128.79,128.88,3991.0,127.0847,127.1932,127.065,127.1537,3991.0
2024-05-01 12:15:00,128.89,128.92,128.81,128.88,6193.0,127.1636,127.1932,127.0847,127.1537,6193.0
2024-05-01 12:20:00,128.9,129.0,128.88,128.9,6540.0,127.1735,127.2721,127.1537,127.1735,6540.0
2024-05-01 12:25:00,128.9,128.91,128.82,128.83,5657.0,127.1735,127.1833,127.0946,127.1044,5657.0
2024-05-01 12:30:00,128.8,128.8,128.75,128.78,6861.0,127.0748,127.0748,127.0255,127.0551,6861.0
2024-05-01 12:35:00,128.74,128.8,128.71,128.74,12286.0,127.0156,127.0748,126.986,127.0156,12286.0
2024-05-01 12:40:00,128.75,128.82,128.72,128.78,9562.0,127.0255,127.0946,126.9959,127.0551,9562.0
2024-05-01 12:45:00,128.76,128.8,128.69,128.69,8625.0,127.0354,127.0748,126.9663,126.9663,8625.0
2024-05-01 12:50:00,128.69,128.72,128.62,128.64,7743.0,126.9663,126.9959,126.8972,126.917,7743.0
2024-05-01 12:55:00,128.63,128.64,128.52,128.54,6156.0,126.9071,126.917,126.7986,126.8183,6156.0
2024-05-01 13:00:00,128.51,128.61,128.44,128.47,13778.0,126.7887,126.8874,126.7196,126.7492,13778.0
2024-05-01 13:05:00,128.46,128.49,128.4,128.46,9007.0,126.7394,126.769,126.6802,126.7394,9007.0
2024-05-01 13:10:00,128.46,128.46,128.43,128.43,2685.0,126.7394,126.7394,126.7098,126.7098,2685.0
2024-05-01 13:15:00,128.45,128.71,128.44,128.68,9208.0,126.7295,126.986,126.7196,126.9564,9208.0
2024-05-01 13:20:00,128.65,128.75,128.61,128.65,10879.0,126.9268,127.0255,126.8874,126.9268,10879.0
2024-05-01 13:25:00,128.63,128.63,128.45,128.59,8703.0,126.9071,126.9071,126.7295,126.8676,8703.0
2024-05-01 13:30:00,128.57,128.77,128.54,128.66,10270.0,126.8479,127.0452,126.8183,126.9367,10270.0
2024-05-01 13:35:00,128.66,128.68,128.52,128.54,6195.0,126.9367,126.9564,126.7986,126.8183,6195.0
2024-05-01 13:40:00,128.53,128.6,128.43,128.44,8926.0,126.8084,126.8775,126.7098,126.7196,8926.0
2024-05-01 13:45:00,128.42,128.6,128.42,128.59,10879.0,126.6999,126.8775,126.6999,126.8676,10879.0
2024-05-01 13:50:00,128.58,128.58,128.42,128.47,14288.0,126.8578,126.8578,126.6999,126.7492,14288.0
2024-05-01 13:55:00,128.48,128.48,128.39,128.41,17376.0,126.7591,126.7591,126.6703,126.69,17376.0
2024-05-01 14:00:00,128.44,128.7,128.17,128.3,65158.0,126.7196,126.9762,126.4533,126.5815,65158.0
2024-05-01 14:05:00,128.29,128.37,128.1,128.13,10337.0,126.5717,126.6506,126.3842,126.4138,10337.0
2024-05-01 14:10:00,128.09,128.24,128.06,128.17,12007.0,126.3743,126.5223,126.3447,126.4533,12007.0
2024-05-01 14:15:00,128.18,128.28,128.17,128.2,17180.0,126.4631,126.5618,126.4533,126.4829,17180.0
2024-05-01 14:20:00,128.21,128.28,128.11,128.11,19878.0,126.4927,126.5618,126.3941,126.3941,19878.0
2024-05-01 14:25:00,128.14,128.3,128.06,128.15,27983.0,126.4237,126.5815,126.3447,126.4335,27983.0
2024-05-01 14:30:00,128.15,128.37,127.82,128.29,84922.0,126.4335,126.6506,126.1079,126.5717,84922.0
2024-05-01 14:35:00,128.23,128.39,127.89,128.31,95183.0,126.5125,126.6703,126.177,126.5914,95183.0
2024-05-01 14:40:00,128.33,128.76,128.23,128.73,41496.0,126.6111,127.0354,126.5125,127.0058,41496.0
2024-05-01 14:45:00,128.7,128.74,128.47,128.7,17533.0,126.9762,127.0156,126.7492,126.9762,17533.0
2024-05-01 14:50:00,128.7,128.92,128.7,128.87,23066.0,126.9762,127.1932,126.9762,127.1439,23066.0
2024-05-01 14:55:00,128.84,129.13,128.84,129.08,16136.0,127.1143,127.4004,127.1143,127.3511,16136.0
2024-05-01 15:00:00,129.15,129.23,128.9,128.93,16978.0,127.4201,127.4991,127.1735,127.2031,16978.0
2024-05-01 15:05:00,128.84,129.21,128.82,129.12,15912.0,127.1143,127.4793,127.0946,127.3905,15912.0
2024-05-01 15:10:00,129.12,129.24,129.06,129.1,16280.0,127.3905,127.5089,127.3313,127.3708,16280.0
2024-05-01 15:15:00,129.14,129.24,128.96,128.99,20908.0,127.4103,127.5089,127.2327,127.2623,20908.0
2024-05-01 15:20:00,128.97,129.13,128.71,129.13,46349.0,127.2425,127.4004,126.986,127.4004,46349.0
2024-05-01 15:25:00,129.13,129.2,128.81,128.81,23886.0,127.4004,127.4695,127.0847,127.0847,23886.0
2024-05-01 15:30:00,128.79,128.79,128.4,128.56,17358.0,127.065,127.065,126.6802,126.838,17358.0
2024-05-01 15:35:00,128.54,128.58,128.27,128.41,25682.0,126.8183,126.8578,126.5519,126.69,25682.0
2024-05-01 15:40:00,128.44,128.63,128.2,128.34,24907.0,126.7196,126.9071,126.4829,126.621,24907.0
2024-05-01 15:45:00,128.32,128.52,128.26,128.4,26203.0,126.6013,126.7986,126.5421,126.6802,26203.0
2024-05-01 15:50:00,128.38,128.38,127.89,127.89,133866.0,126.6604,126.6604,126.177,126.177,133866.0
2024-05-01 15:55:00,127.86,127.96,127.77,127.81,195942.0,126.1474,126.2461,126.0586,126.0981,195942.0
2024-05-02 09:30:00,128.83,129.04,127.92,128.09,27619.0,127.1044,127.3116,126.2066,126.3743,27619.0
2024-05-02 09:35:00,128.14,128.41,127.8,127.93,9319.0,126.4237,126.69,126.0882,126.2165,9319.0
2024-05-02 09:40:00,127.88,128.28,127.8,128.21,16861.0,126.1671,126.5618,126.0882,126.4927,16861.0
2024-05-02 09:45:00,128.29,128.4,128.1,128.1,43219.0,126.5717,126.6802,126.3842,126.3842,43219.0
2024-05-02 09:50:00,128.15,128.15,127.93,127.95,40164.0,126.4335,126.4335,126.2165,126.2362,40164.0
2024-05-02 09:55:00,127.97,128.28,127.97,128.2,15073.0,126.2559,126.5618,126.2559,126.4829,15073.0
2024-05-02 10:00:00,128.2,128.36,128.11,128.34,29360.0,126.4829,126.6407,126.3941,126.621,29360.0
2024-05-02 10:05:00,128.37,128.4,128.11,128.12,35563.0,126.6506,126.6802,126.3941,126.4039,35563.0
2024-05-02 10:10:00,128.13,128.3,128.07,128.21,14188.0,126.4138,126.5815,126.3546,126.4927,14188.0
2024-05-02 10:15:00,128.25,128.39,128.24,128.38,32840.0,126.5322,126.6703,126.5223,126.6604,32840.0
2024-05-02 10:20:00,128.31,128.46,128.29,128.38,25011.0,126.5914,126.7394,126.5717,126.6604,25011.0
2024-05-02 10:25:00,128.4,128.51,128.17,128.19,15665.0,126.6802,126.7887,126.4533,126.473,15665.0
2024-05-02 10:30:00,128.21,128.47,128.17,128.39,11678.0,126.4927,126.7492,126.4533,126.6703,11678.0
2024-05-02 10:35:00,128.4,128.4,128.21,128.28,10013.0,126.6802,126.6802,126.4927,126.5618,10013.0
2024-05-02 10:40:00,128.31,128.31,128.13,128.23,13672.0,126.5914,126.5914,126.4138,126.5125,13672.0
2024-05-02 10:45:00,128.26,128.83,128.21,128.73,28898.0,126.5421,127.1044,126.4927,127.0058,28898.0
2024-05-02 10:50:00,128.71,128.71,128.55,128.66,12672.0,126.986,126.986,126.8282,126.9367,12672.0
2024-05-02 10:55:00,128.65,128.67,128.54,128.57,13677.0,126.9268,126.9466,126.8183,126.8479,13677.0
2024-05-02 11:00:00,128.58,128.64,128.52,128.55,11244.0,126.8578,126.917,126.7986,126.8282,11244.0
2024-05-02 11:05:00,128.54,128.59,128.48,128.48,18534.0,126.8183,126.8676,126.7591,126.7591,18534.0
2024-05-02 11:10:00,128.5,128.55,128.37,128.37,10028.0,126.7788,126.8282,126.6506,126.6506,10028.0
2024-05-02 11:15:00,128.38,128.38,128.31,128.34,9635.0,126.6604,126.6604,126.5914,126.621,9635.0
2024-05-02 11:20:00,128.34,128.35,128.21,128.22,16995.0,126.621,126.6308,126.4927,126.5026,16995.0
2024-05-02 11:25:00,128.22,128.33,128.14,128.18,10407.0,126.5026,126.6111,126.4237,126.4631,10407.0
2024-05-02 11:30:00,128.19,128.19,128.02,128.12,7851.0,126.473,126.473,126.3053,126.4039,7851.0
2024-05-02 11:35:00,128.16,128.17,128.05,128.11,6834.0,126.4434,126.4533,126.3349,126.3941,6834.0
2024-05-02 11:40:00,128.13,128.28,128.11,128.28,10725.0,126.4138,126.5618,126.3941,126.5618,10725.0
2024-05-02 11:45:00,128.28,128.28,128.14,128.14,11712.0,126.5618,126.5618,126.4237,126.4237,11712.0
2024-05-02 11:50:00,128.16,128.27,128.12,128.24,5047.0,126.4434,126.5519,126.4039,126.5223,5047.0
2024-05-02 11:55:00,128.25,128.3,128.22,128.25,6688.0,126.5322,126.5815,126.5026,126.5322,6688.0
2024-05-02 12:00:00,128.28,128.28,128.11,128.16,7405.0,126.5618,126.5618,126.3941,126.4434,7405.0
2024-05-02 12:05:00,128.2,128.27,128.1,128.11,7001.0,126.4829,126.5519,126.3842,126.3941,7001.0
2024-05-02 12:10:00,128.11,128.21,128.07,128.07,6183.0,126.3941,126.4927,126.3546,126.3546,6183.0
2024-05-02 12:15:00,128.07,128.09,127.98,128.03,6333.0,126.3546,126.3743,126.2658,126.3151,6333.0
2024-05-02 12:20:00,128.02,128.12,127.98,128.12,8699.0,126.3053,126.4039,126.2658,126.4039,8699.0
2024-05-02 12:25:00,128.11,128.13,128.06,128.09,7420.0,126.3941,126.4138,126.3447,126.3743,7420.0
2024-05-02 12:30:00,128.07,128.08,127.96,127.97,7481.0,126.3546,126.3645,126.2461,126.2559,7481.0
2024-05-02 12:35:00,127.95,128.05,127.8,128.04,7539.0,126.2362,126.3349,126.0882,126.325,7539.0
2024-05-02 12:40:00,128.07,128.12,128.02,128.06,6026.0,126.3546,126.4039,126.3053,126.3447,6026.0
2024-05-02 12:45:00,128.07,128.08,128.0,128.02,8040.0,126.3546,126.3645,126.2855,126.3053,8040.0
2024-05-02 12:50:00,128.03,128.16,128.02,128.12,7707.0,126.3151,126.4434,126.3053,126.4039,7707.0
2024-05-02 12:55:00,128.08,128.2,128.07,128.19,4810.0,126.3645,126.4829,126.3546,126.473,4810.0
2024-05-02 13:00:00,128.19,128.27,128.17,128.19,12462.0,126.473,126.5519,126.4533,126.473,12462.0
2024-05-02 13:05:00,128.2,128.31,128.18,128.19,6785.0,126.4829,126.5914,126.4631,126.473,6785.0
2024-05-02 13:10:00,128.19,128.34,128.13,128.22,9336.0,126.473,126.621,126.4138,126.5026,9336.0
2024-05-02 13:15:00,128.23,128.27,128.16,128.17,4810.0,126.5125,126.5519,126.4434,126.4533,4810.0
2024-05-02 13:20:00,128.17,128.26,128.17,128.21,5309.0,126.4533,126.5421,126.4533,126.4927,5309.0
2024-05-02 13:25:00,128.2,128.26,128.17,128.26,5361.0,126.4829,126.5421,126.4533,126.5421,5361.0
2024-05-02 13:30:00,128.25,128.29,128.18,128.2,8361.0,126.5322,126.5717,126.4631,126.4829,8361.0
2024-05-02 13:35:00,128.18,128.18,128.05,128.13,7547.0,126.4631,126.4631,126.3349,126.4138,7547.0
2024-05-02 13:40:00,128.13,128.27,128.09,128.25,9183.0,126.4138,126.5519,126.3743,126.5322,9183.0
2024-05-02 13:45:00,128.26,128.32,128.23,128.24,6894.0,126.5421,126.6013,126.5125,126.5223,6894.0
2024-05-02 13:50:00,128.24,128.28,128.16,128.18,7814.0,126.5223,126.5618,126.4434,126.4631,7814.0
2024-05-02 13:55:00,128.18,128.2,128.17,128.17,15715.0,126.4631,126.4829,126.4533,126.4533,15715.0
2024-05-02 14:00:00,128.18,128.26,128.12,128.26,22632.0,126.4631,126.5421,126.4039,126.5421,22632.0
2024-05-02 14:05:00,128.26,128.36,128.26,128.3,11775.0,126.5421,126.6407,126.5421,126.5815,11775.0
2024-05-02 14:10:00,128.31,128.47,128.24,128.45,8602.0,126.5914,126.7492,126.5223,126.7295,8602.0
2024-05-02 14:15:00,128.45,128.5,128.16,128.16,36272.0,126.7295,126.7788,126.4434,126.4434,36272.0
2024-05-02 14:20:00,128.19,128.21,128.15,128.18,7944.0,126.473,126.4927,126.4335,126.4631,7944.0
2024-05-02 14:25:00,128.19,128.36,128.18,128.36,9694.0,126.473,126.6407,126.4631,126.6407,9694.0
2024-05-02 14:30:00,128.36,128.4,128.33,128.33,15952.0,126.6407,126.6802,126.6111,126.6111,15952.0
2024-05-02 14:35:00,128.35,128.37,128.28,128.33,10301.0,126.6308,126.6506,126.5618,126.6111,10301.0
2024-05-02 14:40:00,128.33,128.36,128.27,128.27,12174.0,126.6111,126.6407,126.5519,126.5519,12174.0
2024-05-02 14:45:00,128.28,128.33,128.2,128.26,18318.0,126.5618,126.6111,126.4829,126.5421,18318.0
2024-05-02 14:50:00,128.3,128.3,128.2,128.22,11745.0,126.5815,126.5815,126.4829,126.5026,11745.0
2024-05-02 14:55:00,128.22,128.28,128.21,128.25,13294.0,126.5026,126.5618,126.4927,126.5322,13294.0
2024-05-02 15:00:00,128.25,128.26,128.06,128.12,12485.0,126.5322,126.5421,126.3447,126.4039,12485.0
2024-05-02 15:05:00,128.14,128.2,128.08,128.14,27951.0,126.4237,126.4829,126.3645,126.4237,27951.0
2024-05-02 15:10:00,128.16,128.22,127.99,128.02,16068.0,126.4434,126.5026,126.2757,126.3053,16068.0
2024-05-02 15:15:00,128.01,128.06,127.87,127.96,17548.0,126.2954,126.3447,126.1573,126.2461,17548.0
2024-05-02 15:20:00,127.96,128.27,127.92,128.06,22000.0,126.2461,126.5519,126.2066,126.3447,22000.0
2024-05-02 15:25:00,128.06,128.17,127.96,128.05,94083.0,126.3447,126.4533,126.2461,126.3349,94083.0
2024-05-02 15:30:00,128.05,128.05,127.83,127.88,19455.0,126.3349,126.3349,126.1178,126.1671,19455.0
2024-05-02 15:35:00,127.86,127.96,127.76,127.91,37794.0,126.1474,126.2461,126.0488,126.1967,37794.0
2024-05-02 15:40:00,127.92,127.98,127.78,127.79,28917.0,126.2066,126.2658,126.0685,126.0783,28917.0
2024-05-02 15:45:00,127.78,127.9,127.72,127.82,17752.0,126.0685,126.1869,126.0093,126.1079,17752.0
2024-05-02 15:50:00,127.82,127.87,127.69,127.71,36483.0,126.1079,126.1573,125.9797,125.9994,36483.0
2024-05-02 15:55:00,127.7,127.7,127.52,127.68,108328.0,125.9896,125.9896,125.812,125.9698,108328.0
2024-05-03 09:30:00,128.02,128.53,128.02,128.27,29651.0,126.3053,126.8084,126.3053,126.5519,29651.0
2024-05-03 09:35:00,128.19,128.82,128.07,128.75,21911.0,126.473,127.0946,126.3546,127.0255,21911.0
2024-05-03 09:40:00,128.75,129.21,128.66,129.05,36460.0,127.0255,127.4793,126.9367,127.3215,36460.0
2024-05-03 09:45:00,129.12,129.5,129.1,129.44,28296.0,127.3905,127.7654,127.3708,127.7062,28296.0
2024-05-03 09:50:00,129.44,129.93,129.4,129.72,18998.0,127.7062,128.1897,127.6668,127.9825,18998.0
2024-05-03 09:55:00,129.65,129.84,129.63,129.74,28003.0,127.9134,128.1009,127.8937,128.0022,28003.0
2024-05-03 10:00:00,129.85,129.92,129.45,129.91,37137.0,128.1108,128.1798,127.7161,128.17,37137.0
2024-05-03 10:05:00,129.91,130.09,129.72,129.9,45171.0,128.17,128.3475,127.9825,128.1601,45171.0
2024-05-03 10:10:00,129.93,130.09,129.78,129.95,30863.0,128.1897,128.3475,128.0417,128.2094,30863.0
2024-05-03 10:15:00,129.96,129.99,129.7,129.77,28397.0,128.2193,128.2489,127.9628,128.0318,28397.0
2024-05-03 10:20:00,129.8,130.03,129.77,129.89,19845.0,128.0614,128.2883,128.0318,128.1502,19845.0
2024-05-03 10:25:00,129.89,130.14,129.75,130.07,31409.0,128.1502,128.3969,128.0121,128.3278,31409.0
2024-05-03 10:30:00,130.07,130.38,130.05,130.28,21280.0,128.3278,128.6337,128.3081,128.535,21280.0
2024-05-03 10:35:00,130.28,130.48,130.13,130.45,17938.0,128.535,128.7323,128.387,128.7027,17938.0
2024-05-03 10:40:00,130.49,130.63,130.44,130.61,75998.0,128.7422,128.8803,128.6929,128.8606,75998.0
2024-05-03 10:45:00,130.6,130.65,130.48,130.5,17791.0,128.8507,128.9,128.7323,128.7521,17791.0
2024-05-03 10:50:00,130.53,130.54,129.97,130.04,27469.0,128.7816,128.7915,128.2291,128.2982,27469.0
2024-05-03 10:55:00,130.06,130.16,130.01,130.1,29432.0,128.3179,128.4166,128.2686,128.3574,29432.0
2024-05-03 11:00:00,130.14,130.23,130.09,130.19,19892.0,128.3969,128.4857,128.3475,128.4462,19892.0
2024-05-03 11:05:00,130.18,130.4,130.06,130.13,25558.0,128.4363,128.6534,128.3179,128.387,25558.0
2024-05-03 11:10:00,130.13,130.18,129.97,130.18,17423.0,128.387,128.4363,128.2291,128.4363,17423.0
2024-05-03 11:15:00,130.17,130.33,130.13,130.23,23312.0,128.4265,128.5843,128.387,128.4857,23312.0
2024-05-03 11:20:00,130.23,130.41,130.21,130.28,12819.0,128.4857,128.6633,128.4659,128.535,12819.0
2024-05-03 11:25:00,130.29,130.35,130.27,130.34,10324.0,128.5449,128.6041,128.5251,128.5942,10324.0
2024-05-03 11:30:00,130.36,130.47,130.3,130.41,49408.0,128.6139,128.7225,128.5547,128.6633,49408.0
2024-05-03 11:35:00,130.45,130.59,130.42,130.44,35889.0,128.7027,128.8408,128.6731,128.6929,35889.0
2024-05-03 11:40:00,130.43,130.54,130.38,130.47,42219.0,128.683,128.7915,128.6337,128.7225,42219.0
2024-05-03 11:45:00,130.49,130.57,130.45,130.57,14321.0,128.7422,128.8211,128.7027,128.8211,14321.0
2024-05-03 11:50:00,130.55,130.68,130.51,130.58,30015.0,128.8014,128.9296,128.7619,128.831,30015.0
2024-05-03 11:55:00,130.59,130.79,130.54,130.65,22217.0,128.8408,129.0382,128.7915,128.9,22217.0
2024-05-03 12:00:00,130.67,130.76,130.62,130.64,13434.0,128.9198,129.0086,128.8704,128.8902,13434.0
2024-05-03 12:05:00,130.65,130.79,130.57,130.76,18321.0,128.9,129.0382,128.8211,129.0086,18321.0
2024-05-03 12:10:00,130.74,130.89,130.71,130.72,22527.0,128.9888,129.1368,128.9592,128.9691,22527.0
2024-05-03 12:15:00,130.73,130.87,130.73,130.86,25722.0,128.979,129.1171,128.979,129.1072,25722.0
2024-05-03 12:20:00,130.88,131.03,130.83,131.03,13933.0,129.127,129.275,129.0776,129.275,13933.0
2024-05-03 12:25:00,131.01,131.19,131.0,131.06,11263.0,129.2552,129.4328,129.2454,129.3045,11263.0
2024-05-03 12:30:00,131.08,131.13,130.84,130.95,18356.0,129.3243,129.3736,129.0875,129.196,18356.0
2024-05-03 12:35:00,130.94,131.15,130.94,131.11,23770.0,129.1862,129.3933,129.1862,129.3539,23770.0
2024-05-03 12:40:00,131.12,131.14,131.04,131.06,12125.0,129.3637,129.3835,129.2848,129.3045,12125.0
2024-05-03 12:45:00,131.04,131.13,130.99,131.01,16432.0,129.2848,129.3736,129.2355,129.2552,16432.0
2024-05-03 12:50:00,131.02,131.04,130.82,130.82,8570.0,129.2651,129.2848,129.0678,129.0678,8570.0
2024-05-03 12:55:00,130.81,130.87,130.71,130.86,15602.0,129.0579,129.1171,128.9592,129.1072,15602.0
2024-05-03 13:00:00,130.87,130.9,130.66,130.75,23323.0,129.1171,129.1467,128.9099,128.9987,23323.0
2024-05-03 13:05:00,130.75,130.81,130.71,130.73,21093.0,128.9987,129.0579,128.9592,128.979,21093.0
2024-05-03 13:10:00,130.73,130.73,130.63,130.68,22303.0,128.979,128.979,128.8803,128.9296,22303.0
2024-05-03 13:15:00,130.66,130.67,130.59,130.61,21214.0,128.9099,128.9198,128.8408,128.8606,21214.0
2024-05-03 13:20:00,130.6,130.65,130.53,130.61,29419.0,128.8507,128.9,128.7816,128.8606,29419.0
2024-05-03 13:25:00,130.6,130.88,130.6,130.82,24450.0,128.8507,129.127,128.8507,129.0678,24450.0
2024-05-03 13:30:00,130.82,130.9,130.74,130.89,12414.0,129.0678,129.1467,128.9888,129.1368,12414.0
2024-05-03 13:35:00,130.92,131.11,130.92,131.09,26527.0,129.1664,129.3539,129.1664,129.3341,26527.0
2024-05-03 13:40:00,131.1,131.16,130.99,131.04,19096.0,129.344,129.4032,129.2355,129.2848,19096.0
2024-05-03 13:45:00,131.04,131.33,131.02,131.16,28628.0,129.2848,129.5709,129.2651,129.4032,28628.0
2024-05-03 13:50:00,131.17,131.19,131.04,131.19,13456.0,129.4131,129.4328,129.2848,129.4328,13456.0
2024-05-03 13:55:00,131.19,131.19,130.99,131.05,25695.0,129.4328,129.4328,129.2355,129.2947,25695.0
2024-05-03 14:00:00,131.05,131.15,131.01,131.04,16519.0,129.2947,129.3933,129.2552,129.2848,16519.0
2024-05-03 14:05:00,131.05,131.07,130.88,130.88,20447.0,129.2947,129.3144,129.127,129.127,20447.0
2024-05-03 14:10:00,130.89,130.91,130.52,130.59,33263.0,129.1368,129.1566,128.7718,128.8408,33263.0
2024-05-03 14:15:00,130.62,130.81,130.53,130.81,13122.0,128.8704,129.0579,128.7816,129.0579,13122.0
2024-05-03 14:20:00,130.8,130.97,130.79,130.94,16407.0,129.048,129.2158,129.0382,129.1862,16407.0
2024-05-03 14:25:00,130.94,131.03,130.92,130.94,10511.0,129.1862,129.275,129.1664,129.1862,10511.0
2024-05-03 14:30:00,130.95,131.05,130.94,131.05,12766.0,129.196,129.2947,129.1862,129.2947,12766.0
2024-05-03 14:35:00,131.05,131.05,130.87,130.88,13382.0,129.2947,129.2947,129.1171,129.127,13382.0
2024-05-03 14:40:00,130.87,131.05,130.85,131.04,13283.0,129.1171,129.2947,129.0974,129.2848,13283.0
2024-05-03 14:45:00,131.05,131.13,130.88,130.93,20354.0,129.2947,129.3736,129.127,129.1763,20354.0
2024-05-03 14:50:00,130.94,131.14,130.9,131.05,20557.0,129.1862,129.3835,129.1467,129.2947,20557.0
2024-05-03 14:55:00,131.03,131.14,131.01,131.08,21109.0,129.275,129.3835,129.2552,129.3243,21109.0
2024-05-03 15:00:00,131.07,131.12,131.02,131.09,31566.0,129.3144,129.3637,129.2651,129.3341,31566.0
2024-05-03 15:05:00,131.1,131.27,131.04,131.06,30275.0,129.344,129.5117,129.2848,129.3045,30275.0
2024-05-03 15:10:00,131.05,131.17,130.92,131.16,18153.0,129.2947,129.4131,129.1664,129.4032,18153.0
2024-05-03 15:15:00,131.15,131.17,131.04,131.06,22440.0,129.3933,129.4131,129.2848,129.3045,22440.0
2024-05-03 15:20:00,131.05,131.14,131.01,131.08,29015.0,129.2947,129.3835,129.2552,129.3243,29015.0
2024-05-03 15:25:00,131.08,131.15,131.06,131.13,25953.0,129.3243,129.3933,129.3045,129.3736,25953.0
2024-05-03 15:30:00,131.12,131.12,130.91,130.99,32650.0,129.3637,129.3637,129.1566,129.2355,32650.0
2024-05-03 15:35:00,130.99,131.17,130.91,130.92,75542.0,129.2355,129.4131,129.1566,129.1664,75542.0
2024-05-03 15:40:00,130.93,131.15,130.93,131.14,29083.0,129.1763,129.3933,129.1763,129.3835,29083.0
2024-05-03 15:45:00,131.14,131.2,131.05,131.08,36457.0,129.3835,129.4427,129.2947,129.3243,36457.0
2024-05-03 15:50:00,131.09,131.41,131.08,131.22,80515.0,129.3341,129.6499,129.3243,129.4624,80515.0
2024-05-03 15:55:00,131.2,131.2,130.72,130.84,248541.0,129.4427,129.4427,128.9691,129.0875,248541.0
2024-05-06 09:30:00,130.95,131.59,130.95,131.24,40578.0,129.196,129.8275,129.196,129.4821,40578.0
2024-05-06 09:35:00,131.29,131.82,131.19,131.74,15840.0,129.5315,130.0544,129.4328,129.9754,15840.0
2024-05-06 09:40:00,131.78,131.98,131.22,131.22,20179.0,130.0149,130.2122,129.4624,129.4624,20179.0
2024-05-06 09:45:00,131.22,131.62,131.22,131.4,7845.0,129.4624,129.857,129.4624,129.64,7845.0
2024-05-06 09:50:00,131.38,131.46,131.29,131.4,7916.0,129.6203,129.6992,129.5315,129.64,7916.0
2024-05-06 09:55:00,131.41,131.49,131.23,131.3,7799.0,129.6499,129.7288,129.4723,129.5413,7799.0
2024-05-06 10:00:00,131.35,131.52,131.3,131.48,8417.0,129.5907,129.7584,129.5413,129.7189,8417.0
2024-05-06 10:05:00,131.52,131.87,131.51,131.87,12015.0,129.7584,130.1037,129.7485,130.1037,12015.0
2024-05-06 10:10:00,131.91,132.03,131.72,131.75,11299.0,130.1432,130.2616,129.9557,129.9853,11299.0
2024-05-06 10:15:00,131.78,132.05,131.73,131.98,9713.0,130.0149,130.2813,129.9656,130.2122,9713.0
2024-05-06 10:20:00,131.96,131.99,131.74,131.77,15134.0,130.1925,130.2221,129.9754,130.005,15134.0
2024-05-06 10:25:00,131.79,131.8,131.63,131.64,15676.0,130.0248,130.0346,129.8669,129.8768,15676.0
2024-05-06 10:30:00,131.61,131.79,131.58,131.75,19682.0,129.8472,130.0248,129.8176,129.9853,19682.0
2024-05-06 10:35:00,131.76,131.82,131.67,131.73,11400.0,129.9952,130.0544,129.9064,129.9656,11400.0
2024-05-06 10:40:00,131.72,131.83,131.65,131.77,14043.0,129.9557,130.0642,129.8866,130.005,14043.0
2024-05-06 10:45:00,131.78,131.95,131.72,131.95,10840.0,130.0149,130.1826,129.9557,130.1826,10840.0
2024-05-06 10:50:00,131.96,132.06,131.96,132.05,13628.0,130.1925,130.2912,130.1925,130.2813,13628.0
2024-05-06 10:55:00,132.02,132.08,131.88,132.07,12556.0,130.2517,130.3109,130.1136,130.301,12556.0
2024-05-06 11:00:00,132.09,132.09,131.94,131.94,13357.0,130.3208,130.3208,130.1728,130.1728,13357.0
2024-05-06 11:05:00,131.93,132.13,131.93,132.09,12927.0,130.1629,130.3602,130.1629,130.3208,12927.0
2024-05-06 11:10:00,132.1,132.11,131.88,131.88,16930.0,130.3306,130.3405,130.1136,130.1136,16930.0
2024-05-06 11:15:00,131.9,132.07,131.9,132.06,9297.0,130.1333,130.301,130.1333,130.2912,9297.0
2024-05-06 11:20:00,132.06,132.06,131.91,131.95,10580.0,130.2912,130.2912,130.1432,130.1826,10580.0
2024-05-06 11:25:00,131.95,132.03,131.93,131.99,10572.0,130.1826,130.2616,130.1629,130.2221,10572.0
2024-05-06 11:30:00,131.97,131.98,131.85,131.85,17022.0,130.2024,130.2122,130.084,130.084,17022.0
2024-05-06 11:35:00,131.86,131.88,131.76,131.78,13508.0,130.0938,130.1136,129.9952,130.0149,13508.0
2024-05-06 11:40:00,131.78,131.86,131.78,131.8,9005.0,130.0149,130.0938,130.0149,130.0346,9005.0
2024-05-06 11:45:00,131.8,131.82,131.71,131.79,14414.0,130.0346,130.0544,129.9458,130.0248,14414.0
2024-05-06 11:50:00,131.78,131.79,131.73,131.76,9426.0,130.0149,130.0248,129.9656,129.9952,9426.0
2024-05-06 11:55:00,131.77,131.91,131.77,131.89,9153.0,130.005,130.1432,130.005,130.1234,9153.0
2024-05-06 12:00:00,131.89,131.92,131.72,131.75,15046.0,130.1234,130.153,129.9557,129.9853,15046.0
2024-05-06 12:05:00,131.75,131.87,131.73,131.87,9868.0,129.9853,130.1037,129.9656,130.1037,9868.0
2024-05-06 12:10:00,131.86,131.9,131.84,131.89,10664.0,130.0938,130.1333,130.0741,130.1234,10664.0
2024-05-06 12:15:00,131.9,131.91,131.66,131.69,11821.0,130.1333,130.1432,129.8965,129.9261,11821.0
2024-05-06 12:20:00,131.67,131.73,131.6,131.68,7157.0,129.9064,129.9656,129.8373,129.9162,7157.0
2024-05-06 12:25:00,131.68,131.75,131.63,131.74,6826.0,129.9162,129.9853,129.8669,129.9754,6826.0
2024-05-06 12:30:00,131.74,131.84,131.73,131.82,10942.0,129.9754,130.0741,129.9656,130.0544,10942.0
2024-05-06 12:35:00,131.8,131.81,131.73,131.77,8414.0,130.0346,130.0445,129.9656,130.005,8414.0
2024-05-06 12:40:00,131.77,131.83,131.76,131.8,7273.0,130.005,130.0642,129.9952,130.0346,7273.0
2024-05-06 12:45:00,131.81,131.89,131.78,131.83,13699.0,130.0445,130.1234,130.0149,130.0642,13699.0
2024-05-06 12:50:00,131.83,131.88,131.77,131.78,8881.0,130.0642,130.1136,130.005,130.0149,8881.0
2024-05-06 12:55:00,131.77,131.8,131.74,131.77,8753.0,130.005,130.0346,129.9754,130.005,8753.0
2024-05-06 13:00:00,131.76,131.9,131.66,131.87,13413.0,129.9952,130.1333,129.8965,130.1037,13413.0
2024-05-06 13:05:00,131.87,131.92,131.82,131.82,13746.0,130.1037,130.153,130.0544,130.0544,13746.0
2024-05-06 13:10:00,131.83,131.9,131.76,131.88,16550.0,130.0642,130.1333,129.9952,130.1136,16550.0
2024-05-06 13:15:00,131.88,131.91,131.81,131.87,13637.0,130.1136,130.1432,130.0445,130.1037,13637.0
2024-05-06 13:20:00,131.87,131.89,131.79,131.88,14197.0,130.1037,130.1234,130.0248,130.1136,14197.0
2024-05-06 13:25:00,131.87,131.91,131.85,131.9,9469.0,130.1037,130.1432,130.084,130.1333,9469.0
2024-05-06 13:30:00,131.91,131.92,131.87,131.91,12625.0,130.1432,130.153,130.1037,130.1432,12625.0
2024-05-06 13:35:00,131.9,131.92,131.69,131.79,11308.0,130.1333,130.153,129.9261,130.0248,11308.0
2024-05-06 13:40:00,131.78,131.8,131.75,131.78,9223.0,130.0149,130.0346,129.9853,130.0149,9223.0
2024-05-06 13:45:00,131.78,131.9,131.77,131.8,21177.0,130.0149,130.1333,130.005,130.0346,21177.0
2024-05-06 13:50:00,131.77,131.84,131.75,131.84,8336.0,130.005,130.0741,129.9853,130.0741,8336.0
2024-05-06 13:55:00,131.84,131.84,131.73,131.75,10219.0,130.0741,130.0741,129.9656,129.9853,10219.0
2024-05-06 14:00:00,131.74,131.82,131.71,131.8,12486.0,129.9754,130.0544,129.9458,130.0346,12486.0
2024-05-06 14:05:00,131.8,131.87,131.8,131.87,8715.0,130.0346,130.1037,130.0346,130.1037,8715.0
2024-05-06 14:10:00,131.88,131.91,131.84,131.86,10868.0,130.1136,130.1432,130.0741,130.0938,10868.0
2024-05-06 14:15:00,131.87,131.9,131.8,131.81,11936.0,130.1037,130.1333,130.0346,130.0445,11936.0
2024-05-06 14:20:00,131.82,131.9,131.82,131.86,10349.0,130.0544,130.1333,130.0544,130.0938,10349.0
2024-05-06 14:25:00,131.86,131.92,131.85,131.89,13775.0,130.0938,130.153,130.084,130.1234,13775.0
2024-05-06 14:30:00,131.89,131.92,131.85,131.88,11004.0,130.1234,130.153,130.084,130.1136,11004.0
2024-05-06 14:35:00,131.87,131.87,131.8,131.83,7459.0,130.1037,130.1037,130.0346,130.0642,7459.0
2024-05-06 14:40:00,131.83,131.86,131.74,131.74,11967.0,130.0642,130.0938,129.9754,129.9754,11967.0
2024-05-06 14:45:00,131.74,131.86,131.72,131.84,8801.0,129.9754,130.0938,129.9557,130.0741,8801.0
2024-05-06 14:50:00,131.86,131.86,131.76,131.8,11250.0,130.0938,130.0938,129.9952,130.0346,11250.0
2024-05-06 14:55:00,131.79,131.85,131.77,131.78,11469.0,130.0248,130.084,130.005,130.0149,11469.0
2024-05-06 15:00:00,131.79,131.92,131.75,131.87,8685.0,130.0248,130.153,129.9853,130.1037,8685.0
2024-05-06 15:05:00,131.88,131.91,131.83,131.89,12691.0,130.1136,130.1432,130.0642,130.1234,12691.0
2024-05-06 15:10:00,131.91,131.92,131.81,131.81,9309.0,130.1432,130.153,130.0445,130.0445,9309.0
2024-05-06 15:15:00,131.81,131.88,131.8,131.87,11500.0,130.0445,130.1136,130.0346,130.1037,11500.0
2024-05-06 15:20:00,131.87,131.88,131.8,131.84,12240.0,130.1037,130.1136,130.0346,130.0741,12240.0
2024-05-06 15:25:00,131.84,131.87,131.73,131.74,13402.0,130.0741,130.1037,129.9656,129.9754,13402.0
2024-05-06 15:30:00,131.75,131.8,131.7,131.75,13989.0,129.9853,130.0346,129.936,129.9853,13989.0
2024-05-06 15:35:00,131.76,131.9,131.74,131.89,23086.0,129.9952,130.1333,129.9754,130.1234,23086.0
2024-05-06 15:40:00,131.89,131.92,131.85,131.85,22588.0,130.1234,130.153,130.084,130.084,22588.0
2024-05-06 15:45:00,131.84,132.03,131.83,132.03,24269.0,130.0741,130.2616,130.0642,130.2616,24269.0
2024-05-06 15:50:00,132.03,132.16,131.92,132.13,59587.0,130.2616,130.3898,130.153,130.3602,59587.0
2024-05-06 15:55:00,132.14,132.52,132.14,132.48,160389.0,130.3701,130.745,130.3701,130.7055,160389.0
2024-05-07 09:30:00,132.88,133.33,132.65,133.16,21918.0,131.1002,131.5441,130.8733,131.3764,21918.0
2024-05-07 09:35:00,133.08,133.34,133.07,133.07,13386.0,131.2975,131.554,131.2876,131.2876,13386.0
2024-05-07 09:40:00,133.09,133.22,132.73,132.84,6323.0,131.3074,131.4356,130.9522,131.0607,6323.0
2024-05-07 09:45:00,132.82,133.02,132.79,132.82,16962.0,131.041,131.2383,131.0114,131.041,16962.0
2024-05-07 09:50:00,132.83,133.37,132.83,133.25,5310.0,131.0508,131.5836,131.0508,131.4652,5310.0
2024-05-07 09:55:00,133.31,133.31,132.98,133.15,14229.0,131.5244,131.5244,131.1988,131.3666,14229.0
2024-05-07 10:00:00,133.17,133.2,132.94,133.0,12273.0,131.3863,131.4159,131.1594,131.2186,12273.0
2024-05-07 10:05:00,133.05,133.15,132.97,133.09,8323.0,131.2679,131.3666,131.189,131.3074,8323.0
2024-05-07 10:10:00,133.03,133.08,132.9,133.08,12991.0,131.2482,131.2975,131.1199,131.2975,12991.0
2024-05-07 10:15:00,133.1,133.1,132.68,132.75,9601.0,131.3172,131.3172,130.9029,130.9719,9601.0
2024-05-07 10:20:00,132.78,132.84,132.64,132.68,10187.0,131.0015,131.0607,130.8634,130.9029,10187.0
2024-05-07 10:25:00,132.71,132.76,132.59,132.63,11944.0,130.9324,130.9818,130.8141,130.8535,11944.0
2024-05-07 10:30:00,132.63,132.68,132.49,132.49,7490.0,130.8535,130.9029,130.7154,130.7154,7490.0
2024-05-07 10:35:00,132.5,132.52,132.37,132.47,9561.0,130.7253,130.745,130.597,130.6957,9561.0
2024-05-07 10:40:00,132.5,132.53,132.34,132.43,9586.0,130.7253,130.7549,130.5674,130.6562,9586.0
2024-05-07 10:45:00,132.44,132.57,132.37,132.5,13007.0,130.6661,130.7943,130.597,130.7253,13007.0
2024-05-07 10:50:00,132.52,132.52,132.39,132.39,10052.0,130.745,130.745,130.6167,130.6167,10052.0
2024-05-07 10:55:00,132.4,132.43,132.34,132.34,8646.0,130.6266,130.6562,130.5674,130.5674,8646.0
2024-05-07 11:00:00,132.35,132.45,132.34,132.4,12450.0,130.5773,130.6759,130.5674,130.6266,12450.0
2024-05-07 11:05:00,132.39,132.41,132.29,132.34,8488.0,130.6167,130.6365,130.5181,130.5674,8488.0
2024-05-07 11:10:00,132.34,132.34,132.09,132.09,11242.0,130.5674,130.5674,130.3208,130.3208,11242.0
2024-05-07 11:15:00,132.08,132.27,132.08,132.27,12391.0,130.3109,130.4983,130.3109,130.4983,12391.0
2024-05-07 11:20:00,132.26,132.4,132.26,132.28,8109.0,130.4885,130.6266,130.4885,130.5082,8109.0
2024-05-07 11:25:00,132.29,132.3,132.13,132.13,4882.0,130.5181,130.5279,130.3602,130.3602,4882.0
2024-05-07 11:30:00,132.12,132.19,132.07,132.09,6800.0,130.3504,130.4194,130.301,130.3208,6800.0
2024-05-07 11:35:00,132.1,132.19,132.1,132.13,5600.0,130.3306,130.4194,130.3306,130.3602,5600.0
2024-05-07 11:40:00,132.12,132.23,132.09,132.23,10026.0,130.3504,130.4589,130.3208,130.4589,10026.0
2024-05-07 11:45:00,132.21,132.22,132.03,132.03,8541.0,130.4391,130.449,130.2616,130.2616,8541.0
2024-05-07 11:50:00,132.04,132.06,131.97,132.04,7267.0,130.2714,130.2912,130.2024,130.2714,7267.0
2024-05-07 11:55:00,132.05,132.05,131.88,131.94,8709.0,130.2813,130.2813,130.1136,130.1728,8709.0
2024-05-07 12:00:00,131.95,131.96,131.86,131.95,7506.0,130.1826,130.1925,130.0938,130.1826,7506.0
2024-05-07 12:05:00,131.96,132.08,131.96,131.98,5927.0,130.1925,130.3109,130.1925,130.2122,5927.0
2024-05-07 12:10:00,131.95,131.97,131.89,131.89,3008.0,130.1826,130.2024,130.1234,130.1234,3008.0
2024-05-07 12:15:00,131.9,132.03,131.9,132.03,5243.0,130.1333,130.2616,130.1333,130.2616,5243.0
2024-05-07 12:20:00,132.02,132.13,132.02,132.11,3102.0,130.2517,130.3602,130.2517,130.3405,3102.0
2024-05-07 12:25:00,132.07,132.1,131.96,131.96,4794.0,130.301,130.3306,130.1925,130.1925,4794.0
2024-05-07 12:30:00,131.99,132.03,131.95,131.96,3661.0,130.2221,130.2616,130.1826,130.1925,3661.0
2024-05-07 12:35:00,131.94,132.03,131.94,132.02,10084.0,130.1728,130.2616,130.1728,130.2517,10084.0
2024-05-07 12:40:00,132.0,132.04,131.8,131.83,15889.0,130.232,130.2714,130.0346,130.0642,15889.0
2024-05-07 12:45:00,131.83,131.83,131.73,131.81,4088.0,130.0642,130.0642,129.9656,130.0445,4088.0
2024-05-07 12:50:00,131.79,131.86,131.76,131.85,4903.0,130.0248,130.0938,129.9952,130.084,4903.0
2024-05-07 12:55:00,131.86,131.88,131.81,131.81,6330.0,130.0938,130.1136,130.0445,130.0445,6330.0
2024-05-07 13:00:00,131.82,131.94,131.82,131.94,7531.0,130.0544,130.1728,130.0544,130.1728,7531.0
2024-05-07 13:05:00,131.97,132.03,131.97,131.98,3135.0,130.2024,130.2616,130.2024,130.2122,3135.0
2024-05-07 13:10:00,131.98,132.03,131.98,132.03,4082.0,130.2122,130.2616,130.2122,130.2616,4082.0
2024-05-07 13:15:00,132.05,132.05,131.77,131.8,8743.0,130.2813,130.2813,130.005,130.0346,8743.0
2024-05-07 13:20:00,131.81,131.91,131.77,131.86,7033.0,130.0445,130.1432,130.005,130.0938,7033.0
2024-05-07 13:25:00,131.85,131.93,131.85,131.91,5514.0,130.084,130.1629,130.084,130.1432,5514.0
2024-05-07 13:30:00,131.9,131.99,131.88,131.89,3400.0,130.1333,130.2221,130.1136,130.1234,3400.0
2024-05-07 13:35:00,131.88,131.91,131.84,131.86,8934.0,130.1136,130.1432,130.0741,130.0938,8934.0
2024-05-07 13:40:00,131.82,131.92,131.82,131.92,5575.0,130.0544,130.153,130.0544,130.153,5575.0
2024-05-07 13:45:00,131.91,131.93,131.68,131.68,6076.0,130.1432,130.1629,129.9162,129.9162,6076.0
2024-05-07 13:50:00,131.67,131.78,131.66,131.77,4892.0,129.9064,130.0149,129.8965,130.005,4892.0
2024-05-07 13:55:00,131.78,131.8,131.68,131.73,8369.0,130.0149,130.0346,129.9162,129.9656,8369.0
2024-05-07 14:00:00,131.73,131.8,131.73,131.75,7046.0,129.9656,130.0346,129.9656,129.9853,7046.0
2024-05-07 14:05:00,131.74,131.82,131.69,131.81,6665.0,129.9754,130.0544,129.9261,130.0445,6665.0
2024-05-07 14:10:00,131.79,131.86,131.69,131.77,13921.0,130.0248,130.0938,129.9261,130.005,13921.0
2024-05-07 14:15:00,131.77,131.82,131.67,131.67,6570.0,130.005,130.0544,129.9064,129.9064,6570.0
2024-05-07 14:20:00,131.7,131.77,131.67,131.7,5207.0,129.936,130.005,129.9064,129.936,5207.0
2024-05-07 14:25:00,131.67,131.79,131.67,131.79,5800.0,129.9064,130.0248,129.9064,130.0248,5800.0
2024-05-07 14:30:00,131.77,131.8,131.59,131.65,6257.0,130.005,130.0346,129.8275,129.8866,6257.0
2024-05-07 14:35:00,131.63,131.65,131.55,131.55,8726.0,129.8669,129.8866,129.788,129.788,8726.0
2024-05-07 14:40:00,131.55,131.59,131.49,131.5,9537.0,129.788,129.8275,129.7288,129.7387,9537.0
2024-05-07 14:45:00,131.52,131.54,131.48,131.48,9593.0,129.7584,129.7781,129.7189,129.7189,9593.0
2024-05-07 14:50:00,131.47,131.51,131.43,131.47,12309.0,129.7091,129.7485,129.6696,129.7091,12309.0
2024-05-07 14:55:00,131.47,131.57,131.47,131.57,6688.0,129.7091,129.8077,129.7091,129.8077,6688.0
2024-05-07 15:00:00,131.55,131.59,131.44,131.44,8174.0,129.788,129.8275,129.6795,129.6795,8174.0
2024-05-07 15:05:00,131.44,131.6,131.42,131.5,5488.0,129.6795,129.8373,129.6597,129.7387,5488.0
2024-05-07 15:10:00,131.51,131.55,131.46,131.55,8742.0,129.7485,129.788,129.6992,129.788,8742.0
2024-05-07 15:15:00,131.55,131.56,131.44,131.44,5107.0,129.788,129.7979,129.6795,129.6795,5107.0
2024-05-07 15:20:00,131.44,131.64,131.44,131.64,6292.0,129.6795,129.8768,129.6795,129.8768,6292.0
2024-05-07 15:25:00,131.63,131.65,131.57,131.61,5035.0,129.8669,129.8866,129.8077,129.8472,5035.0
2024-05-07 15:30:00,131.62,131.66,131.55,131.55,9229.0,129.857,129.8965,129.788,129.788,9229.0
2024-05-07 15:35:00,131.54,131.72,131.53,131.62,19731.0,129.7781,129.9557,129.7683,129.857,19731.0
2024-05-07 15:40:00,131.62,131.72,131.62,131.64,17177.0,129.857,129.9557,129.857,129.8768,17177.0
2024-05-07 15:45:00,131.64,131.68,131.63,131.68,9212.0,129.8768,129.9162,129.8669,129.9162,9212.0
2024-05-07 15:50:00,131.69,131.71,131.52,131.61,27555.0,129.9261,129.9458,129.7584,129.8472,27555.0
2024-05-07 15:55:00,131.62,131.7,131.51,131.57,119900.0,129.857,129.936,129.7485,129.8077,119900.0
2024-05-08 09:30:00,131.55,132.62,131.03,131.06,16267.0,129.788,130.8437,129.275,129.3045,16267.0
2024-05-08 09:35:00,131.14,131.44,131.08,131.42,5971.0,129.3835,129.6795,129.3243,129.6597,5971.0
2024-05-08 09:40:00,131.53,131.74,131.38,131.72,6798.0,129.7683,129.9754,129.6203,129.9557,6798.0
2024-05-08 09:45:00,131.73,131.74,131.53,131.72,9932.0,129.9656,129.9754,129.7683,129.9557,9932.0
2024-05-08 09:50:00,131.67,131.8,131.53,131.74,8245.0,129.9064,130.0346,129.7683,129.9754,8245.0
2024-05-08 09:55:00,131.8,132.02,131.79,131.99,7990.0,130.0346,130.2517,130.0248,130.2221,7990.0
2024-05-08 10:00:00,132.04,132.05,131.82,131.97,9717.0,130.2714,130.2813,130.0544,130.2024,9717.0
2024-05-08 10:05:00,131.95,132.09,131.91,132.07,8664.0,130.1826,130.3208,130.1432,130.301,8664.0
2024-05-08 10:10:00,132.07,132.09,131.99,132.06,5776.0,130.301,130.3208,130.2221,130.2912,5776.0
2024-05-08 10:15:00,132.06,132.12,131.95,132.05,10901.0,130.2912,130.3504,130.1826,130.2813,10901.0
2024-05-08 10:20:00,132.03,132.1,131.97,132.04,7375.0,130.2616,130.3306,130.2024,130.2714,7375.0
2024-05-08 10:25:00,132.05,132.23,132.04,132.18,10812.0,130.2813,130.4589,130.2714,130.4095,10812.0
2024-05-08 10:30:00,132.2,132.2,132.0,132.0,22172.0,130.4293,130.4293,130.232,130.232,22172.0
2024-05-08 10:35:00,132.0,132.05,131.93,132.04,9011.0,130.232,130.2813,130.1629,130.2714,9011.0
2024-05-08 10:40:00,132.04,132.07,131.93,131.95,8481.0,130.2714,130.301,130.1629,130.1826,8481.0
2024-05-08 10:45:00,131.96,132.04,131.92,132.04,6469.0,130.1925,130.2714,130.153,130.2714,6469.0
2024-05-08 10:50:00,132.06,132.06,131.92,131.93,7703.0,130.2912,130.2912,130.153,130.1629,7703.0
2024-05-08 10:55:00,131.92,131.93,131.83,131.92,8578.0,130.153,130.1629,130.0642,130.153,8578.0
2024-05-08 11:00:00,131.92,132.17,131.92,132.17,6166.0,130.153,130.3997,130.153,130.3997,6166.0
2024-05-08 11:05:00,132.19,132.39,132.19,132.28,9982.0,130.4194,130.6167,130.4194,130.5082,9982.0
2024-05-08 11:10:00,132.31,132.46,132.27,132.28,9599.0,130.5378,130.6858,130.4983,130.5082,9599.0
2024-05-08 11:15:00,132.28,132.29,132.13,132.27,6316.0,130.5082,130.5181,130.3602,130.4983,6316.0
2024-05-08 11:20:00,132.28,132.28,132.23,132.25,4914.0,130.5082,130.5082,130.4589,130.4786,4914.0
2024-05-08 11:25:00,132.24,132.3,132.2,132.26,5650.0,130.4687,130.5279,130.4293,130.4885,5650.0
2024-05-08 11:30:00,132.29,132.32,132.19,132.24,7367.0,130.5181,130.5477,130.4194,130.4687,7367.0
2024-05-08 11:35:00,132.22,132.32,132.22,132.31,4314.0,130.449,130.5477,130.449,130.5378,4314.0
2024-05-08 11:40:00,132.29,132.33,132.23,132.26,5158.0,130.5181,130.5575,130.4589,130.4885,5158.0
2024-05-08 11:45:00,132.26,132.26,132.03,132.03,4823.0,130.4885,130.4885,130.2616,130.2616,4823.0
2024-05-08 11:50:00,132.04,132.16,132.04,132.13,4872.0,130.2714,130.3898,130.2714,130.3602,4872.0
2024-05-08 11:55:00,132.14,132.19,132.13,132.16,6257.0,130.3701,130.4194,130.3602,130.3898,6257.0
2024-05-08 12:00:00,132.17,132.22,132.13,132.22,4568.0,130.3997,130.449,130.3602,130.449,4568.0
2024-05-08 12:05:00,132.22,132.22,132.15,132.16,4528.0,130.449,130.449,130.38,130.3898,4528.0
2024-05-08 12:10:00,132.17,132.19,132.08,132.15,6138.0,130.3997,130.4194,130.3109,130.38,6138.0
2024-05-08 12:15:00,132.15,132.25,132.1,132.12,4529.0,130.38,130.4786,130.3306,130.3504,4529.0
2024-05-08 12:20:00,132.12,132.13,132.02,132.13,5187.0,130.3504,130.3602,130.2517,130.3602,5187.0
2024-05-08 12:25:00,132.11,132.24,132.11,132.22,2547.0,130.3405,130.4687,130.3405,130.449,2547.0
2024-05-08 12:30:00,132.23,132.28,132.14,132.14,5900.0,130.4589,130.5082,130.3701,130.3701,5900.0
2024-05-08 12:35:00,132.13,132.16,132.06,132.16,8221.0,130.3602,130.3898,130.2912,130.3898,8221.0
2024-05-08 12:40:00,132.19,132.23,132.17,132.19,4439.0,130.4194,130.4589,130.3997,130.4194,4439.0
2024-05-08 12:45:00,132.21,132.32,132.18,132.32,5576.0,130.4391,130.5477,130.4095,130.5477,5576.0
2024-05-08 12:50:00,132.32,132.32,132.15,132.17,6298.0,130.5477,130.5477,130.38,130.3997,6298.0
2024-05-08 12:55:00,132.18,132.2,132.11,132.11,5447.0,130.4095,130.4293,130.3405,130.3405,5447.0
2024-05-08 13:00:00,132.11,132.26,132.06,132.25,6274.0,130.3405,130.4885,130.2912,130.4786,6274.0
2024-05-08 13:05:00,132.26,132.29,132.19,132.22,5930.0,130.4885,130.5181,130.4194,130.449,5930.0
2024-05-08 13:10:00,132.21,132.25,132.17,132.19,10774.0,130.4391,130.4786,130.3997,130.4194,10774.0
2024-05-08 13:15:00,132.18,132.22,132.11,132.19,9119.0,130.4095,130.449,130.3405,130.4194,9119.0
2024-05-08 13:20:00,132.18,132.23,132.14,132.14,9758.0,130.4095,130.4589,130.3701,130.3701,9758.0
2024-05-08 13:25:00,132.16,132.33,132.16,132.33,8118.0,130.3898,130.5575,130.3898,130.5575,8118.0
2024-05-08 13:30:00,132.32,132.36,132.21,132.23,6658.0,130.5477,130.5871,130.4391,130.4589,6658.0
2024-05-08 13:35:00,132.22,132.32,132.22,132.32,5568.0,130.449,130.5477,130.449,130.5477,5568.0
2024-05-08 13:40:00,132.31,132.39,132.28,132.39,4954.0,130.5378,130.6167,130.5082,130.6167,4954.0
2024-05-08 13:45:00,132.38,132.38,132.29,132.32,8448.0,130.6069,130.6069,130.5181,130.5477,8448.0
2024-05-08 13:50:00,132.32,132.35,132.26,132.29,4756.0,130.5477,130.5773,130.4885,130.5181,4756.0
2024-05-08 13:55:00,132.3,132.41,132.3,132.37,5854.0,130.5279,130.6365,130.5279,130.597,5854.0
2024-05-08 14:00:00,132.38,132.5,132.37,132.5,3982.0,130.6069,130.7253,130.597,130.7253,3982.0
2024-05-08 14:05:00,132.48,132.49,132.35,132.36,6846.0,130.7055,130.7154,130.5773,130.5871,6846.0
2024-05-08 14:10:00,132.36,132.43,132.29,132.4,11640.0,130.5871,130.6562,130.5181,130.6266,11640.0
2024-05-08 14:15:00,132.42,132.52,132.41,132.52,7939.0,130.6463,130.745,130.6365,130.745,7939.0
2024-05-08 14:20:00,132.53,132.59,132.46,132.48,9182.0,130.7549,130.8141,130.6858,130.7055,9182.0
2024-05-08 14:25:00,132.47,132.63,132.46,132.62,8226.0,130.6957,130.8535,130.6858,130.8437,8226.0
2024-05-08 14:30:00,132.61,132.64,132.56,132.58,8068.0,130.8338,130.8634,130.7845,130.8042,8068.0
2024-05-08 14:35:00,132.57,132.58,132.4,132.47,10140.0,130.7943,130.8042,130.6266,130.6957,10140.0
2024-05-08 14:40:00,132.47,132.5,132.41,132.41,7097.0,130.6957,130.7253,130.6365,130.6365,7097.0
2024-05-08 14:45:00,132.42,132.44,132.39,132.41,7896.0,130.6463,130.6661,130.6167,130.6365,7896.0
2024-05-08 14:50:00,132.41,132.48,132.38,132.47,4385.0,130.6365,130.7055,130.6069,130.6957,4385.0
2024-05-08 14:55:00,132.48,132.51,132.39,132.41,6652.0,130.7055,130.7351,130.6167,130.6365,6652.0
2024-05-08 15:00:00,132.39,132.44,132.29,132.38,7660.0,130.6167,130.6661,130.5181,130.6069,7660.0
2024-05-08 15:05:00,132.39,132.44,132.28,132.36,9197.0,130.6167,130.6661,130.5082,130.5871,9197.0
2024-05-08 15:10:00,132.37,132.41,132.31,132.31,7718.0,130.597,130.6365,130.5378,130.5378,7718.0
2024-05-08 15:15:00,132.31,132.51,132.3,132.49,12864.0,130.5378,130.7351,130.5279,130.7154,12864.0
2024-05-08 15:20:00,132.48,132.55,132.45,132.49,9864.0,130.7055,130.7746,130.6759,130.7154,9864.0
2024-05-08 15:25:00,132.49,132.57,132.49,132.5,9277.0,130.7154,130.7943,130.7154,130.7253,9277.0
2024-05-08 15:30:00,132.5,132.58,132.49,132.58,10969.0,130.7253,130.8042,130.7154,130.8042,10969.0
2024-05-08 15:35:00,132.58,132.62,132.45,132.45,13191.0,130.8042,130.8437,130.6759,130.6759,13191.0
2024-05-08 15:40:00,132.46,132.53,132.45,132.52,12362.0,130.6858,130.7549,130.6759,130.745,12362.0
2024-05-08 15:45:00,132.53,132.65,132.53,132.65,13833.0,130.7549,130.8733,130.7549,130.8733,13833.0
2024-05-08 15:50:00,132.67,132.73,132.62,132.72,38391.0,130.893,130.9522,130.8437,130.9423,38391.0
2024-05-08 15:55:00,132.74,132.83,132.69,132.72,113107.0,130.962,131.0508,130.9127,130.9423,113107.0
2024-05-09 09:30:00,133.05,133.6,132.92,133.39,29029.0,131.2679,131.8105,131.1396,131.6033,29029.0
2024-05-09 09:35:00,133.24,133.4,133.15,133.24,11301.0,131.4554,131.6132,131.3666,131.4554,11301.0
2024-05-09 09:40:00,133.23,133.48,133.13,133.34,11219.0,131.4455,131.6921,131.3468,131.554,11219.0
2024-05-09 09:45:00,133.42,133.85,133.41,133.78,7344.0,131.6329,132.0572,131.6231,131.9881,7344.0
2024-05-09 09:50:00,133.72,133.96,133.68,133.94,11724.0,131.9289,132.1657,131.8895,132.146,11724.0
2024-05-09 09:55:00,133.97,133.98,133.68,133.75,7004.0,132.1756,132.1854,131.8895,131.9585,7004.0
2024-05-09 10:00:00,133.68,133.93,133.68,133.93,3692.0,131.8895,132.1361,131.8895,132.1361,3692.0
2024-05-09 10:05:00,133.91,134.0,133.89,133.97,8295.0,132.1164,132.2052,132.0966,132.1756,8295.0
2024-05-09 10:10:00,134.0,134.37,133.99,134.17,32564.0,132.2052,132.5702,132.1953,132.3729,32564.0
2024-05-09 10:15:00,134.18,134.48,134.16,134.46,5933.0,132.3828,132.6787,132.363,132.659,5933.0
2024-05-09 10:20:00,134.44,134.44,134.33,134.4,5934.0,132.6393,132.6393,132.5308,132.5998,5934.0
2024-05-09 10:25:00,134.4,134.44,134.31,134.34,14271.0,132.5998,132.6393,132.511,132.5406,14271.0
2024-05-09 10:30:00,134.39,134.43,134.15,134.15,8623.0,132.5899,132.6294,132.3532,132.3532,8623.0
2024-05-09 10:35:00,134.18,134.34,134.14,134.3,9795.0,132.3828,132.5406,132.3433,132.5012,9795.0
2024-05-09 10:40:00,134.36,134.38,134.17,134.18,6351.0,132.5603,132.5801,132.3729,132.3828,6351.0
2024-05-09 10:45:00,134.2,134.42,134.19,134.33,10535.0,132.4025,132.6195,132.3926,132.5308,10535.0
2024-05-09 10:50:00,134.32,134.47,134.32,134.41,9061.0,132.5209,132.6689,132.5209,132.6097,9061.0
2024-05-09 10:55:00,134.47,134.47,134.23,134.29,12701.0,132.6689,132.6689,132.4321,132.4913,12701.0
2024-05-09 11:00:00,134.3,134.4,134.27,134.3,5874.0,132.5012,132.5998,132.4716,132.5012,5874.0
2024-05-09 11:05:00,134.29,134.42,134.28,134.39,7855.0,132.4913,132.6195,132.4814,132.5899,7855.0
2024-05-09 11:10:00,134.39,134.4,134.25,134.25,6823.0,132.5899,132.5998,132.4518,132.4518,6823.0
2024-05-09 11:15:00,134.2,134.33,134.19,134.33,5303.0,132.4025,132.5308,132.3926,132.5308,5303.0
2024-05-09 11:20:00,134.34,134.34,134.12,134.23,11511.0,132.5406,132.5406,132.3236,132.4321,11511.0
2024-05-09 11:25:00,134.22,134.33,134.2,134.33,6306.0,132.4222,132.5308,132.4025,132.5308,6306.0
2024-05-09 11:30:00,134.33,134.46,134.33,134.45,7169.0,132.5308,132.659,132.5308,132.6491,7169.0
2024-05-09 11:35:00,134.43,134.43,134.23,134.27,6248.0,132.6294,132.6294,132.4321,132.4716,6248.0
2024-05-09 11:40:00,134.25,134.32,134.21,134.23,7371.0,132.4518,132.5209,132.4124,132.4321,7371.0
2024-05-09 11:45:00,134.25,134.44,134.25,134.4,5905.0,132.4518,132.6393,132.4518,132.5998,5905.0
2024-05-09 11:50:00,134.39,134.44,134.36,134.41,6508.0,132.5899,132.6393,132.5603,132.6097,6508.0
2024-05-09 11:55:00,134.38,134.42,134.35,134.38,5867.0,132.5801,132.6195,132.5505,132.5801,5867.0
2024-05-09 12:00:00,134.39,134.4,134.34,134.39,3882.0,132.5899,132.5998,132.5406,132.5899,3882.0
2024-05-09 12:05:00,134.38,134.5,134.36,134.48,5645.0,132.5801,132.6985,132.5603,132.6787,5645.0
2024-05-09 12:10:00,134.48,134.48,134.4,134.46,5330.0,132.6787,132.6787,132.5998,132.659,5330.0
2024-05-09 12:15:00,134.47,134.59,134.4,134.54,9632.0,132.6689,132.7873,132.5998,132.7379,9632.0
2024-05-09 12:20:00,134.52,134.53,134.44,134.44,5583.0,132.7182,132.7281,132.6393,132.6393,5583.0
2024-05-09 12:25:00,134.39,134.48,134.37,134.42,4024.0,132.5899,132.6787,132.5702,132.6195,4024.0
2024-05-09 12:30:00,134.42,134.53,134.42,134.48,8426.0,132.6195,132.7281,132.6195,132.6787,8426.0
2024-05-09 12:35:00,134.51,134.59,134.5,134.55,3689.0,132.7083,132.7873,132.6985,132.7478,3689.0
2024-05-09 12:40:00,134.56,134.59,134.52,134.55,4863.0,132.7577,132.7873,132.7182,132.7478,4863.0
2024-05-09 12:45:00,134.55,134.56,134.47,134.51,6811.0,132.7478,132.7577,132.6689,132.7083,6811.0
2024-05-09 12:50:00,134.52,134.53,134.37,134.37,5607.0,132.7182,132.7281,132.5702,132.5702,5607.0
2024-05-09 12:55:00,134.37,134.41,134.36,134.38,3136.0,132.5702,132.6097,132.5603,132.5801,3136.0
2024-05-09 13:00:00,134.39,134.52,134.37,134.5,8631.0,132.5899,132.7182,132.5702,132.6985,8631.0
2024-05-09 13:05:00,134.48,134.65,134.48,134.64,14903.0,132.6787,132.8465,132.6787,132.8366,14903.0
2024-05-09 13:10:00,134.63,134.69,134.52,134.53,7552.0,132.8267,132.8859,132.7182,132.7281,7552.0
2024-05-09 13:15:00,134.53,134.7,134.53,134.66,6743.0,132.7281,132.8958,132.7281,132.8563,6743.0
2024-05-09 13:20:00,134.63,134.71,134.62,134.71,8195.0,132.8267,132.9057,132.8169,132.9057,8195.0
2024-05-09 13:25:00,134.71,134.75,134.69,134.72,5919.0,132.9057,132.9451,132.8859,132.9155,5919.0
2024-05-09 13:30:00,134.74,134.74,134.6,134.69,14336.0,132.9353,132.9353,132.7971,132.8859,14336.0
2024-05-09 13:35:00,134.69,134.78,134.68,134.75,5127.0,132.8859,132.9747,132.8761,132.9451,5127.0
2024-05-09 13:40:00,134.75,134.79,134.72,134.75,4129.0,132.9451,132.9846,132.9155,132.9451,4129.0
2024-05-09 13:45:00,134.78,134.81,134.69,134.7,6729.0,132.9747,133.0043,132.8859,132.8958,6729.0
2024-05-09 13:50:00,134.66,134.68,134.62,134.66,3222.0,132.8563,132.8761,132.8169,132.8563,3222.0
2024-05-09 13:55:00,134.67,134.69,134.62,134.62,6596.0,132.8662,132.8859,132.8169,132.8169,6596.0
2024-05-09 14:00:00,134.62,134.62,134.56,134.61,2490.0,132.8169,132.8169,132.7577,132.807,2490.0
2024-05-09 14:05:00,134.65,134.73,134.65,134.68,4991.0,132.8465,132.9254,132.8465,132.8761,4991.0
2024-05-09 14:10:00,134.7,134.79,134.7,134.78,3500.0,132.8958,132.9846,132.8958,132.9747,3500.0
2024-05-09 14:15:00,134.78,134.78,134.68,134.68,4994.0,132.9747,132.9747,132.8761,132.8761,4994.0
2024-05-09 14:20:00,134.67,134.68,134.64,134.68,2835.0,132.8662,132.8761,132.8366,132.8761,2835.0
2024-05-09 14:25:00,134.69,134.87,134.69,134.84,5822.0,132.8859,133.0635,132.8859,133.0339,5822.0
2024-05-09 14:30:00,134.84,134.88,134.8,134.84,6596.0,133.0339,133.0734,132.9945,133.0339,6596.0
2024-05-09 14:35:00,134.83,134.89,134.79,134.86,4420.0,133.0241,133.0832,132.9846,133.0537,4420.0
2024-05-09 14:40:00,134.84,134.85,134.74,134.74,3816.0,133.0339,133.0438,132.9353,132.9353,3816.0
2024-05-09 14:45:00,134.78,134.84,134.74,134.75,3607.0,132.9747,133.0339,132.9353,132.9451,3607.0
2024-05-09 14:50:00,134.75,134.79,134.74,134.79,3832.0,132.9451,132.9846,132.9353,132.9846,3832.0
2024-05-09 14:55:00,134.8,134.91,134.79,134.91,6628.0,132.9945,133.103,132.9846,133.103,6628.0
2024-05-09 15:00:00,134.91,134.91,134.88,134.89,5412.0,133.103,133.103,133.0734,133.0832,5412.0
2024-05-09 15:05:00,134.91,134.91,134.81,134.81,8266.0,133.103,133.103,133.0043,133.0043,8266.0
2024-05-09 15:10:00,134.85,134.86,134.79,134.81,5924.0,133.0438,133.0537,132.9846,133.0043,5924.0
2024-05-09 15:15:00,134.81,134.83,134.78,134.81,10376.0,133.0043,133.0241,132.9747,133.0043,10376.0
2024-05-09 15:20:00,134.82,134.91,134.75,134.91,9804.0,133.0142,133.103,132.9451,133.103,9804.0
2024-05-09 15:25:00,134.9,134.9,134.85,134.86,10182.0,133.0931,133.0931,133.0438,133.0537,10182.0
2024-05-09 15:30:00,134.86,134.88,134.79,134.81,10228.0,133.0537,133.0734,132.9846,133.0043,10228.0
2024-05-09 15:35:00,134.82,134.85,134.76,134.78,8926.0,133.0142,133.0438,132.955,132.9747,8926.0
2024-05-09 15:40:00,134.8,134.91,134.75,134.88,8403.0,132.9945,133.103,132.9451,133.0734,8403.0
2024-05-09 15:45:00,134.87,134.98,134.85,134.93,14986.0,133.0635,133.172,133.0438,133.1227,14986.0
2024-05-09 15:50:00,134.95,135.04,134.86,134.86,34432.0,133.1424,133.2312,133.0537,133.0537,34432.0
2024-05-09 15:55:00,134.85,134.92,134.76,134.91,104723.0,133.0438,133.1128,132.955,133.103,104723.0
2024-05-10 09:30:00,134.87,135.77,134.87,135.12,42867.0,133.0635,133.9515,133.0635,133.3102,42867.0
2024-05-10 09:35:00,135.24,135.54,134.98,135.04,11940.0,133.4286,133.7245,133.172,133.2312,11940.0
2024-05-10 09:40:00,134.93,134.93,134.62,134.65,6137.0,133.1227,133.1227,132.8169,132.8465,6137.0
2024-05-10 09:45:00,134.55,134.55,134.36,134.44,6597.0,132.7478,132.7478,132.5603,132.6393,6597.0
2024-05-10 09:50:00,134.62,134.62,134.43,134.51,6613.0,132.8169,132.8169,132.6294,132.7083,6613.0
2024-05-10 09:55:00,134.52,134.61,134.34,134.45,11124.0,132.7182,132.807,132.5406,132.6491,11124.0
2024-05-10 10:00:00,134.44,134.51,133.98,133.99,11168.0,132.6393,132.7083,132.1854,132.1953,11168.0
2024-05-10 10:05:00,134.04,134.36,134.03,134.34,9240.0,132.2446,132.5603,132.2348,132.5406,9240.0
2024-05-10 10:10:00,134.33,134.37,134.07,134.15,8767.0,132.5308,132.5702,132.2742,132.3532,8767.0
2024-05-10 10:15:00,134.14,134.3,134.06,134.27,11580.0,132.3433,132.5012,132.2644,132.4716,11580.0
2024-05-10 10:20:00,134.3,134.3,133.9,133.92,11212.0,132.5012,132.5012,132.1065,132.1262,11212.0
2024-05-10 10:25:00,133.93,133.98,133.81,133.95,8304.0,132.1361,132.1854,132.0177,132.1558,8304.0
2024-05-10 10:30:00,133.92,133.96,133.73,133.93,10002.0,132.1262,132.1657,131.9388,132.1361,10002.0
2024-05-10 10:35:00,133.93,134.07,133.93,134.06,9766.0,132.1361,132.2742,132.1361,132.2644,9766.0
2024-05-10 10:40:00,134.12,134.3,134.12,134.2,13387.0,132.3236,132.5012,132.3236,132.4025,13387.0
2024-05-10 10:45:00,134.2,134.23,134.07,134.07,6920.0,132.4025,132.4321,132.2742,132.2742,6920.0
2024-05-10 10:50:00,134.08,134.1,133.77,133.77,6984.0,132.2841,132.3038,131.9783,131.9783,6984.0
2024-05-10 10:55:00,133.76,133.92,133.71,133.92,10420.0,131.9684,132.1262,131.9191,132.1262,10420.0
2024-05-10 11:00:00,133.93,133.94,133.77,133.82,6928.0,132.1361,132.146,131.9783,132.0276,6928.0
2024-05-10 11:05:00,133.82,133.87,133.72,133.87,17305.0,132.0276,132.0769,131.9289,132.0769,17305.0
2024-05-10 11:10:00,133.87,134.01,133.86,133.97,6378.0,132.0769,132.215,132.067,132.1756,6378.0
2024-05-10 11:15:00,133.97,133.99,133.68,133.68,10584.0,132.1756,132.1953,131.8895,131.8895,10584.0
2024-05-10 11:20:00,133.69,133.82,133.67,133.74,14570.0,131.8993,132.0276,131.8796,131.9487,14570.0
2024-05-10 11:25:00,133.77,133.93,133.77,133.91,5405.0,131.9783,132.1361,131.9783,132.1164,5405.0
2024-05-10 11:30:00,133.93,134.01,133.93,133.94,3975.0,132.1361,132.215,132.1361,132.146,3975.0
2024-05-10 11:35:00,133.93,133.95,133.8,133.87,9403.0,132.1361,132.1558,132.0078,132.0769,9403.0
2024-05-10 11:40:00,133.85,133.93,133.82,133.86,5082.0,132.0572,132.1361,132.0276,132.067,5082.0
2024-05-10 11:45:00,133.84,133.89,133.82,133.89,4235.0,132.0473,132.0966,132.0276,132.0966,4235.0
2024-05-10 11:50:00,133.88,133.97,133.87,133.88,8153.0,132.0868,132.1756,132.0769,132.0868,8153.0
2024-05-10 11:55:00,133.89,133.93,133.86,133.89,7577.0,132.0966,132.1361,132.067,132.0966,7577.0
2024-05-10 12:00:00,133.88,133.93,133.81,133.87,6142.0,132.0868,132.1361,132.0177,132.0769,6142.0
2024-05-10 12:05:00,133.89,133.91,133.77,133.9,7719.0,132.0966,132.1164,131.9783,132.1065,7719.0
2024-05-10 12:10:00,133.92,133.93,133.86,133.92,3259.0,132.1262,132.1361,132.067,132.1262,3259.0
2024-05-10 12:15:00,133.9,133.91,133.68,133.69,3632.0,132.1065,132.1164,131.8895,131.8993,3632.0
2024-05-10 12:20:00,133.68,133.71,133.65,133.65,5865.0,131.8895,131.9191,131.8599,131.8599,5865.0
2024-05-10 12:25:00,133.65,133.67,133.53,133.56,7735.0,131.8599,131.8796,131.7415,131.7711,7735.0
2024-05-10 12:30:00,133.55,133.61,133.55,133.56,10263.0,131.7612,131.8204,131.7612,131.7711,10263.0
2024-05-10 12:35:00,133.56,133.6,133.48,133.51,9012.0,131.7711,131.8105,131.6921,131.7217,9012.0
2024-05-10 12:40:00,133.53,133.64,133.5,133.62,6130.0,131.7415,131.85,131.7119,131.8303,6130.0
2024-05-10 12:45:00,133.63,133.69,133.58,133.69,15471.0,131.8401,131.8993,131.7908,131.8993,15471.0
2024-05-10 12:50:00,133.72,133.73,133.62,133.72,11266.0,131.9289,131.9388,131.8303,131.9289,11266.0
2024-05-10 12:55:00,133.7,133.77,133.61,133.61,15263.0,131.9092,131.9783,131.8204,131.8204,15263.0
2024-05-10 13:00:00,133.61,133.83,133.61,133.78,7714.0,131.8204,132.0374,131.8204,131.9881,7714.0
2024-05-10 13:05:00,133.83,133.87,133.67,133.67,2421.0,132.0374,132.0769,131.8796,131.8796,2421.0
2024-05-10 13:10:00,133.68,133.68,133.54,133.57,7489.0,131.8895,131.8895,131.7513,131.7809,7489.0
2024-05-10 13:15:00,133.57,133.75,133.57,133.69,14107.0,131.7809,131.9585,131.7809,131.8993,14107.0
2024-05-10 13:20:00,133.67,133.78,133.65,133.74,13092.0,131.8796,131.9881,131.8599,131.9487,13092.0
2024-05-10 13:25:00,133.73,133.74,133.63,133.64,10320.0,131.9388,131.9487,131.8401,131.85,10320.0
2024-05-10 13:30:00,133.64,133.78,133.64,133.78,16578.0,131.85,131.9881,131.85,131.9881,16578.0
2024-05-10 13:35:00,133.77,133.82,133.63,133.64,4224.0,131.9783,132.0276,131.8401,131.85,4224.0
2024-05-10 13:40:00,133.66,133.68,133.58,133.58,3629.0,131.8697,131.8895,131.7908,131.7908,3629.0
2024-05-10 13:45:00,133.56,133.68,133.56,133.67,7724.0,131.7711,131.8895,131.7711,131.8796,7724.0
2024-05-10 13:50:00,133.68,133.69,133.59,133.64,9272.0,131.8895,131.8993,131.8007,131.85,9272.0
2024-05-10 13:55:00,133.64,133.65,133.52,133.58,11619.0,131.85,131.8599,131.7316,131.7908,11619.0
2024-05-10 14:00:00,133.59,133.59,133.44,133.5,8128.0,131.8007,131.8007,131.6527,131.7119,8128.0
2024-05-10 14:05:00,133.49,133.53,133.46,133.5,6950.0,131.702,131.7415,131.6724,131.7119,6950.0
2024-05-10 14:10:00,133.52,133.55,133.5,133.5,8476.0,131.7316,131.7612,131.7119,131.7119,8476.0
2024-05-10 14:15:00,133.52,133.62,133.52,133.62,5736.0,131.7316,131.8303,131.7316,131.8303,5736.0
2024-05-10 14:20:00,133.59,133.59,133.44,133.44,6883.0,131.8007,131.8007,131.6527,131.6527,6883.0
2024-05-10 14:25:00,133.44,133.49,133.43,133.47,9845.0,131.6527,131.702,131.6428,131.6823,9845.0
2024-05-10 14:30:00,133.48,133.48,133.38,133.4,6716.0,131.6921,131.6921,131.5935,131.6132,6716.0
2024-05-10 14:35:00,133.4,133.41,133.33,133.36,4955.0,131.6132,131.6231,131.5441,131.5737,4955.0
2024-05-10 14:40:00,133.36,133.44,133.31,133.43,9956.0,131.5737,131.6527,131.5244,131.6428,9956.0
2024-05-10 14:45:00,133.45,133.5,133.44,133.49,3781.0,131.6625,131.7119,131.6527,131.702,3781.0
2024-05-10 14:50:00,133.5,133.59,133.4,133.42,5602.0,131.7119,131.8007,131.6132,131.6329,5602.0
2024-05-10 14:55:00,133.41,133.48,133.38,133.45,7232.0,131.6231,131.6921,131.5935,131.6625,7232.0
2024-05-10 15:00:00,133.47,133.56,133.43,133.5,15317.0,131.6823,131.7711,131.6428,131.7119,15317.0
2024-05-10 15:05:00,133.49,133.58,133.48,133.53,9282.0,131.702,131.7908,131.6921,131.7415,9282.0
2024-05-10 15:10:00,133.53,133.55,133.48,133.54,9038.0,131.7415,131.7612,131.6921,131.7513,9038.0
2024-05-10 15:15:00,133.51,133.63,133.5,133.63,8695.0,131.7217,131.8401,131.7119,131.8401,8695.0
2024-05-10 15:20:00,133.61,133.62,133.49,133.49,13184.0,131.8204,131.8303,131.702,131.702,13184.0
2024-05-10 15:25:00,133.51,133.52,133.4,133.44,16056.0,131.7217,131.7316,131.6132,131.6527,16056.0
2024-05-10 15:30:00,133.46,133.5,133.4,133.4,18445.0,131.6724,131.7119,131.6132,131.6132,18445.0
2024-05-10 15:35:00,133.4,133.47,133.34,133.47,15108.0,131.6132,131.6823,131.554,131.6823,15108.0
2024-05-10 15:40:00,133.47,133.5,133.34,133.34,20828.0,131.6823,131.7119,131.554,131.554,20828.0
2024-05-10 15:45:00,133.33,133.53,133.33,133.43,26749.0,131.5441,131.7415,131.5441,131.6428,26749.0
2024-05-10 15:50:00,133.43,133.59,133.34,133.55,54384.0,131.6428,131.8007,131.554,131.7612,54384.0
2024-05-10 15:55:00,133.59,133.65,133.45,133.47,121096.0,131.8007,131.8599,131.6625,131.6823,121096.0
2024-05-13 09:30:00,134.61,134.99,134.42,134.98,22244.0,132.807,133.1819,132.6195,133.172,22244.0
2024-05-13 09:35:00,134.91,135.02,134.7,134.79,9734.0,133.103,133.2115,132.8958,132.9846,9734.0
2024-05-13 09:40:00,134.81,135.01,134.74,134.9,6837.0,133.0043,133.2016,132.9353,133.0931,6837.0
2024-05-13 09:45:00,134.97,135.69,134.95,135.66,13699.0,133.1622,133.8725,133.1424,133.8429,13699.0
2024-05-13 09:50:00,135.67,135.67,135.37,135.43,10147.0,133.8528,133.8528,133.5568,133.616,10147.0
2024-05-13 09:55:00,135.5,135.87,135.5,135.87,17279.0,133.6851,134.0501,133.6851,134.0501,17279.0
2024-05-13 10:00:00,135.86,135.86,135.44,135.45,16902.0,134.0403,134.0403,133.6259,133.6357,16902.0
2024-05-13 10:05:00,135.41,135.83,135.38,135.77,43833.0,133.5963,134.0107,133.5667,133.9515,43833.0
2024-05-13 10:10:00,135.78,135.81,135.49,135.49,29042.0,133.9613,133.9909,133.6752,133.6752,29042.0
2024-05-13 10:15:00,135.51,135.55,135.32,135.34,9571.0,133.6949,133.7344,133.5075,133.5272,9571.0
2024-05-13 10:20:00,135.37,135.37,135.05,135.13,8674.0,133.5568,133.5568,133.2411,133.32,8674.0
2024-05-13 10:25:00,135.13,135.15,134.95,135.04,7697.0,133.32,133.3398,133.1424,133.2312,7697.0
2024-05-13 10:30:00,135.06,135.07,134.98,135.03,7343.0,133.251,133.2608,133.172,133.2214,7343.0
2024-05-13 10:35:00,135.06,135.06,134.86,134.87,12927.0,133.251,133.251,133.0537,133.0635,12927.0
2024-05-13 10:40:00,134.84,134.84,134.63,134.77,13580.0,133.0339,133.0339,132.8267,132.9649,13580.0
2024-05-13 10:45:00,134.81,134.81,134.51,134.53,27653.0,133.0043,133.0043,132.7083,132.7281,27653.0
2024-05-13 10:50:00,134.54,134.69,134.45,134.45,33745.0,132.7379,132.8859,132.6491,132.6491,33745.0
2024-05-13 10:55:00,134.48,134.56,134.36,134.56,17169.0,132.6787,132.7577,132.5603,132.7577,17169.0
2024-05-13 11:00:00,134.57,134.59,134.38,134.42,18414.0,132.7675,132.7873,132.5801,132.6195,18414.0
2024-05-13 11:05:00,134.42,134.42,134.22,134.31,12204.0,132.6195,132.6195,132.4222,132.511,12204.0
2024-05-13 11:10:00,134.29,134.6,134.26,134.58,11361.0,132.4913,132.7971,132.4617,132.7774,11361.0
2024-05-13 11:15:00,134.55,134.68,134.52,134.56,9090.0,132.7478,132.8761,132.7182,132.7577,9090.0
2024-05-13 11:20:00,134.55,134.67,134.52,134.63,6421.0,132.7478,132.8662,132.7182,132.8267,6421.0
2024-05-13 11:25:00,134.66,134.69,134.57,134.57,9530.0,132.8563,132.8859,132.7675,132.7675,9530.0
2024-05-13 11:30:00,134.53,134.53,134.43,134.43,6307.0,132.7281,132.7281,132.6294,132.6294,6307.0
2024-05-13 11:35:00,134.44,134.46,134.32,134.36,20410.0,132.6393,132.659,132.5209,132.5603,20410.0
2024-05-13 11:40:00,134.36,134.37,134.18,134.25,9073.0,132.5603,132.5702,132.3828,132.4518,9073.0
2024-05-13 11:45:00,134.24,134.32,134.22,134.32,17271.0,132.442,132.5209,132.4222,132.5209,17271.0
2024-05-13 11:50:00,134.32,134.33,134.25,134.28,8109.0,132.5209,132.5308,132.4518,132.4814,8109.0
2024-05-13 11:55:00,134.27,134.27,134.04,134.07,10134.0,132.4716,132.4716,132.2446,132.2742,10134.0
2024-05-13 12:00:00,134.09,134.53,134.09,134.53,28870.0,132.294,132.7281,132.294,132.7281,28870.0
2024-05-13 12:05:00,134.5,134.51,134.28,134.28,8370.0,132.6985,132.7083,132.4814,132.4814,8370.0
2024-05-13 12:10:00,134.28,134.4,134.27,134.29,7018.0,132.4814,132.5998,132.4716,132.4913,7018.0
2024-05-13 12:15:00,134.3,134.33,134.25,134.31,3073.0,132.5012,132.5308,132.4518,132.511,3073.0
2024-05-13 12:20:00,134.29,134.31,134.21,134.25,5028.0,132.4913,132.511,132.4124,132.4518,5028.0
2024-05-13 12:25:00,134.27,134.38,134.21,134.34,12842.0,132.4716,132.5801,132.4124,132.5406,12842.0
2024-05-13 12:30:00,134.32,134.37,134.32,134.35,2836.0,132.5209,132.5702,132.5209,132.5505,2836.0
2024-05-13 12:35:00,134.38,134.39,134.12,134.19,8127.0,132.5801,132.5899,132.3236,132.3926,8127.0
2024-05-13 12:40:00,134.18,134.24,134.14,134.21,2200.0,132.3828,132.442,132.3433,132.4124,2200.0
2024-05-13 12:45:00,134.2,134.21,134.11,134.11,4743.0,132.4025,132.4124,132.3137,132.3137,4743.0
2024-05-13 12:50:00,134.1,134.13,134.01,134.03,5322.0,132.3038,132.3334,132.215,132.2348,5322.0
2024-05-13 12:55:00,134.03,134.1,133.98,134.06,4173.0,132.2348,132.3038,132.1854,132.2644,4173.0
2024-05-13 13:00:00,134.04,134.07,133.98,133.98,4787.0,132.2446,132.2742,132.1854,132.1854,4787.0
2024-05-13 13:05:00,133.96,133.98,133.79,133.84,7153.0,132.1657,132.1854,131.998,132.0473,7153.0
2024-05-13 13:10:00,133.84,133.88,133.76,133.88,5242.0,132.0473,132.0868,131.9684,132.0868,5242.0
2024-05-13 13:15:00,133.87,133.87,133.75,133.8,6417.0,132.0769,132.0769,131.9585,132.0078,6417.0
2024-05-13 13:20:00,133.8,134.04,133.8,133.92,50808.0,132.0078,132.2446,132.0078,132.1262,50808.0
2024-05-13 13:25:00,133.93,133.97,133.74,133.75,5110.0,132.1361,132.1756,131.9487,131.9585,5110.0
2024-05-13 13:30:00,133.74,133.87,133.74,133.85,6493.0,131.9487,132.0769,131.9487,132.0572,6493.0
2024-05-13 13:35:00,133.84,134.04,133.84,134.0,5293.0,132.0473,132.2446,132.0473,132.2052,5293.0
2024-05-13 13:40:00,134.02,134.04,133.87,133.9,6115.0,132.2249,132.2446,132.0769,132.1065,6115.0
2024-05-13 13:45:00,133.89,133.89,133.83,133.84,2800.0,132.0966,132.0966,132.0374,132.0473,2800.0
2024-05-13 13:50:00,133.86,133.88,133.84,133.86,3850.0,132.067,132.0868,132.0473,132.067,3850.0
2024-05-13 13:55:00,133.84,133.84,133.73,133.77,6508.0,132.0473,132.0473,131.9388,131.9783,6508.0
2024-05-13 14:00:00,133.78,133.86,133.76,133.86,6441.0,131.9881,132.067,131.9684,132.067,6441.0
2024-05-13 14:05:00,133.87,133.87,133.82,133.82,3930.0,132.0769,132.0769,132.0276,132.0276,3930.0
2024-05-13 14:10:00,133.83,133.85,133.72,133.72,3867.0,132.0374,132.0572,131.9289,131.9289,3867.0
2024-05-13 14:15:00,133.72,133.74,133.62,133.62,7661.0,131.9289,131.9487,131.8303,131.8303,7661.0
2024-05-13 14:20:00,133.64,133.75,133.64,133.73,5938.0,131.85,131.9585,131.85,131.9388,5938.0
2024-05-13 14:25:00,133.73,133.78,133.7,133.75,5108.0,131.9388,131.9881,131.9092,131.9585,5108.0
2024-05-13 14:30:00,133.73,133.94,133.72,133.93,21118.0,131.9388,132.146,131.9289,132.1361,21118.0
2024-05-13 14:35:00,133.93,133.93,133.83,133.9,11604.0,132.1361,132.1361,132.0374,132.1065,11604.0
2024-05-13 14:40:00,133.89,133.89,133.68,133.68,3900.0,132.0966,132.0966,131.8895,131.8895,3900.0
2024-05-13 14:45:00,133.68,133.68,133.57,133.58,2908.0,131.8895,131.8895,131.7809,131.7908,2908.0
2024-05-13 14:50:00,133.58,133.65,133.54,133.65,5797.0,131.7908,131.8599,131.7513,131.8599,5797.0
2024-05-13 14:55:00,133.65,133.76,133.64,133.69,9722.0,131.8599,131.9684,131.85,131.8993,9722.0
2024-05-13 15:00:00,133.75,133.82,133.71,133.72,4635.0,131.9585,132.0276,131.9191,131.9289,4635.0
2024-05-13 15:05:00,133.72,133.76,133.71,133.74,3361.0,131.9289,131.9684,131.9191,131.9487,3361.0
2024-05-13 15:10:00,133.73,133.78,133.71,133.77,7594.0,131.9388,131.9881,131.9191,131.9783,7594.0
2024-05-13 15:15:00,133.77,133.84,133.77,133.78,6935.0,131.9783,132.0473,131.9783,131.9881,6935.0
2024-05-13 15:20:00,133.78,133.79,133.67,133.73,7362.0,131.9881,131.998,131.8796,131.9388,7362.0
2024-05-13 15:25:00,133.74,133.82,133.71,133.76,15627.0,131.9487,132.0276,131.9191,131.9684,15627.0
2024-05-13 15:30:00,133.74,133.77,133.7,133.75,10405.0,131.9487,131.9783,131.9092,131.9585,10405.0
2024-05-13 15:35:00,133.74,133.79,133.69,133.69,11649.0,131.9487,131.998,131.8993,131.8993,11649.0
2024-05-13 15:40:00,133.71,133.75,133.68,133.69,10898.0,131.9191,131.9585,131.8895,131.8993,10898.0
2024-05-13 15:45:00,133.68,133.76,133.67,133.75,14018.0,131.8895,131.9684,131.8796,131.9585,14018.0
2024-05-13 15:50:00,133.75,133.85,133.61,133.62,47692.0,131.9585,132.0572,131.8204,131.8303,47692.0
2024-05-13 15:55:00,133.62,133.62,133.4,133.62,110135.0,131.8303,131.8303,131.6132,131.8303,110135.0
2024-05-14 09:30:00,134.17,134.88,133.84,133.84,19746.0,132.3729,133.0734,132.0473,132.0473,19746.0
2024-05-14 09:35:00,133.87,134.11,133.81,133.99,8187.0,132.0769,132.3137,132.0177,132.1953,8187.0
2024-05-14 09:40:00,134.04,134.04,133.61,133.82,4163.0,132.2446,132.2446,131.8204,132.0276,4163.0
2024-05-14 09:45:00,133.74,133.82,133.66,133.77,3505.0,131.9487,132.0276,131.8697,131.9783,3505.0
2024-05-14 09:50:00,133.81,133.93,133.73,133.73,3732.0,132.0177,132.1361,131.9388,131.9388,3732.0
2024-05-14 09:55:00,133.82,134.0,133.72,133.77,4330.0,132.0276,132.2052,131.9289,131.9783,4330.0
2024-05-14 10:00:00,133.81,134.01,133.75,134.0,6094.0,132.0177,132.215,131.9585,132.2052,6094.0
2024-05-14 10:05:00,133.96,134.13,133.92,134.06,15438.0,132.1657,132.3334,132.1262,132.2644,15438.0
2024-05-14 10:10:00,134.05,134.12,133.61,133.61,33760.0,132.2545,132.3236,131.8204,131.8204,33760.0
2024-05-14 10:15:00,133.63,133.68,133.28,133.28,7044.0,131.8401,131.8895,131.4948,131.4948,7044.0
2024-05-14 10:20:00,133.3,133.3,133.13,133.28,13597.0,131.5145,131.5145,131.3468,131.4948,13597.0
2024-05-14 10:25:00,133.28,133.48,133.28,133.43,8085.0,131.4948,131.6921,131.4948,131.6428,8085.0
2024-05-14 10:30:00,133.45,133.47,133.22,133.23,10795.0,131.6625,131.6823,131.4356,131.4455,10795.0
2024-05-14 10:35:00,133.21,133.22,132.81,132.95,10634.0,131.4258,131.4356,131.0311,131.1692,10634.0
2024-05-14 10:40:00,132.94,133.26,132.7,132.91,173852.0,131.1594,131.4751,130.9226,131.1298,173852.0
2024-05-14 10:45:00,132.89,132.99,132.83,132.84,7496.0,131.11,131.2087,131.0508,131.0607,7496.0
2024-05-14 10:50:00,132.86,133.15,132.8,132.96,48864.0,131.0804,131.3666,131.0212,131.1791,48864.0
2024-05-14 10:55:00,132.93,132.94,132.64,132.7,45132.0,131.1495,131.1594,130.8634,130.9226,45132.0
2024-05-14 11:00:00,132.69,132.94,132.65,132.69,172132.0,130.9127,131.1594,130.8733,130.9127,172132.0
2024-05-14 11:05:00,132.68,132.93,132.67,132.77,14101.0,130.9029,131.1495,130.893,130.9916,14101.0
2024-05-14 11:10:00,132.84,132.85,132.46,132.51,5570.0,131.0607,131.0706,130.6858,130.7351,5570.0
2024-05-14 11:15:00,132.5,132.67,132.5,132.5,15547.0,130.7253,130.893,130.7253,130.7253,15547.0
2024-05-14 11:20:00,132.52,132.53,132.44,132.53,5515.0,130.745,130.7549,130.6661,130.7549,5515.0
2024-05-14 11:25:00,132.55,132.68,132.5,132.52,8001.0,130.7746,130.9029,130.7253,130.745,8001.0
2024-05-14 11:30:00,132.46,132.47,132.36,132.4,4383.0,130.6858,130.6957,130.5871,130.6266,4383.0
2024-05-14 11:35:00,132.37,132.62,132.37,132.61,13125.0,130.597,130.8437,130.597,130.8338,13125.0
2024-05-14 11:40:00,132.62,132.64,132.5,132.57,7117.0,130.8437,130.8634,130.7253,130.7943,7117.0
2024-05-14 11:45:00,132.57,132.58,132.27,132.44,16323.0,130.7943,130.8042,130.4983,130.6661,16323.0
2024-05-14 11:50:00,132.49,132.62,132.46,132.53,5830.0,130.7154,130.8437,130.6858,130.7549,5830.0
2024-05-14 11:55:00,132.58,132.59,132.49,132.51,3542.0,130.8042,130.8141,130.7154,130.7351,3542.0
2024-05-14 12:00:00,132.49,132.53,132.36,132.43,9892.0,130.7154,130.7549,130.5871,130.6562,9892.0
2024-05-14 12:05:00,132.45,132.49,132.4,132.49,5059.0,130.6759,130.7154,130.6266,130.7154,5059.0
2024-05-14 12:10:00,132.48,132.57,132.46,132.53,8360.0,130.7055,130.7943,130.6858,130.7549,8360.0
2024-05-14 12:15:00,132.53,132.54,132.41,132.42,4705.0,130.7549,130.7647,130.6365,130.6463,4705.0
2024-05-14 12:20:00,132.39,132.55,132.36,132.51,4688.0,130.6167,130.7746,130.5871,130.7351,4688.0
2024-05-14 12:25:00,132.55,132.59,132.48,132.54,4903.0,130.7746,130.8141,130.7055,130.7647,4903.0
2024-05-14 12:30:00,132.51,132.51,132.4,132.4,2516.0,130.7351,130.7351,130.6266,130.6266,2516.0
2024-05-14 12:35:00,132.4,132.4,132.2,132.27,4608.0,130.6266,130.6266,130.4293,130.4983,4608.0
2024-05-14 12:40:00,132.28,132.32,132.24,132.3,7612.0,130.5082,130.5477,130.4687,130.5279,7612.0
2024-05-14 12:45:00,132.3,132.36,132.26,132.26,8358.0,130.5279,130.5871,130.4885,130.4885,8358.0
2024-05-14 12:50:00,132.27,132.36,132.16,132.21,10944.0,130.4983,130.5871,130.3898,130.4391,10944.0
2024-05-14 12:55:00,132.21,132.34,132.19,132.3,3856.0,130.4391,130.5674,130.4194,130.5279,3856.0
2024-05-14 13:00:00,132.3,132.34,132.22,132.32,6183.0,130.5279,130.5674,130.449,130.5477,6183.0
2024-05-14 13:05:00,132.33,132.51,132.29,132.51,4039.0,130.5575,130.7351,130.5181,130.7351,4039.0
2024-05-14 13:10:00,132.49,132.51,132.42,132.43,4378.0,130.7154,130.7351,130.6463,130.6562,4378.0
2024-05-14 13:15:00,132.44,132.54,132.41,132.54,5314.0,130.6661,130.7647,130.6365,130.7647,5314.0
2024-05-14 13:20:00,132.55,132.56,132.46,132.49,3740.0,130.7746,130.7845,130.6858,130.7154,3740.0
2024-05-14 13:25:00,132.46,132.6,132.46,132.56,4215.0,130.6858,130.8239,130.6858,130.7845,4215.0
2024-05-14 13:30:00,132.55,132.58,132.31,132.31,14148.0,130.7746,130.8042,130.5378,130.5378,14148.0
2024-05-14 13:35:00,132.33,132.34,132.26,132.28,10497.0,130.5575,130.5674,130.4885,130.5082,10497.0
2024-05-14 13:40:00,132.3,132.39,132.3,132.39,23362.0,130.5279,130.6167,130.5279,130.6167,23362.0
2024-05-14 13:45:00,132.39,132.43,132.3,132.33,21157.0,130.6167,130.6562,130.5279,130.5575,21157.0
2024-05-14 13:50:00,132.33,132.47,132.31,132.42,8186.0,130.5575,130.6957,130.5378,130.6463,8186.0
2024-05-14 13:55:00,132.44,132.44,132.3,132.3,8710.0,130.6661,130.6661,130.5279,130.5279,8710.0
2024-05-14 14:00:00,132.32,132.4,132.31,132.32,9289.0,130.5477,130.6266,130.5378,130.5477,9289.0
2024-05-14 14:05:00,132.35,132.42,132.35,132.37,13107.0,130.5773,130.6463,130.5773,130.597,13107.0
2024-05-14 14:10:00,132.35,132.53,132.35,132.52,26249.0,130.5773,130.7549,130.5773,130.745,26249.0
2024-05-14 14:15:00,132.55,132.6,132.45,132.6,11142.0,130.7746,130.8239,130.6759,130.8239,11142.0
2024-05-14 14:20:00,132.62,132.72,132.62,132.65,43988.0,130.8437,130.9423,130.8437,130.8733,43988.0
2024-05-14 14:25:00,132.63,132.64,132.53,132.6,6181.0,130.8535,130.8634,130.7549,130.8239,6181.0
2024-05-14 14:30:00,132.56,132.75,132.54,132.7,7157.0,130.7845,130.9719,130.7647,130.9226,7157.0
2024-05-14 14:35:00,132.7,132.88,132.68,132.86,260333.0,130.9226,131.1002,130.9029,131.0804,260333.0
2024-05-14 14:40:00,132.87,132.93,132.8,132.84,23166.0,131.0903,131.1495,131.0212,131.0607,23166.0
2024-05-14 14:45:00,132.8,132.88,132.68,132.77,32927.0,131.0212,131.1002,130.9029,130.9916,32927.0
2024-05-14 14:50:00,132.79,132.8,132.67,132.79,3908.0,131.0114,131.0212,130.893,131.0114,3908.0
2024-05-14 14:55:00,132.76,132.82,132.74,132.75,9700.0,130.9818,131.041,130.962,130.9719,9700.0
2024-05-14 15:00:00,132.75,132.83,132.72,132.72,19732.0,130.9719,131.0508,130.9423,130.9423,19732.0
2024-05-14 15:05:00,132.71,132.82,132.67,132.8,10833.0,130.9324,131.041,130.893,131.0212,10833.0
2024-05-14 15:10:00,132.8,132.89,132.7,132.71,38057.0,131.0212,131.11,130.9226,130.9324,38057.0
2024-05-14 15:15:00,132.71,132.94,132.63,132.92,14704.0,130.9324,131.1594,130.8535,131.1396,14704.0
2024-05-14 15:20:00,132.93,133.1,132.93,133.06,5560.0,131.1495,131.3172,131.1495,131.2778,5560.0
2024-05-14 15:25:00,133.05,133.08,132.95,133.0,9716.0,131.2679,131.2975,131.1692,131.2186,9716.0
2024-05-14 15:30:00,133.01,133.03,132.93,132.97,11614.0,131.2284,131.2482,131.1495,131.189,11614.0
2024-05-14 15:35:00,132.95,132.99,132.89,132.9,12677.0,131.1692,131.2087,131.11,131.1199,12677.0
2024-05-14 15:40:00,132.89,132.91,132.86,132.89,13808.0,131.11,131.1298,131.0804,131.11,13808.0
2024-05-14 15:45:00,132.88,132.9,132.78,132.84,18869.0,131.1002,131.1199,131.0015,131.0607,18869.0
2024-05-14 15:50:00,132.83,132.96,132.66,132.86,167898.0,131.0508,131.1791,130.8831,131.0804,167898.0
2024-05-14 15:55:00,132.86,133.07,132.76,132.83,140321.0,131.0804,131.2876,130.9818,131.0508,140321.0
2024-05-15 09:30:00,133.19,133.6,132.74,133.6,64226.0,131.406,131.8105,130.962,131.8105,64226.0
2024-05-15 09:35:00,133.68,134.03,133.54,134.03,5426.0,131.8895,132.2348,131.7513,132.2348,5426.0
2024-05-15 09:40:00,133.94,134.17,133.39,133.5,6328.0,132.146,132.3729,131.6033,131.7119,6328.0
2024-05-15 09:45:00,133.35,133.65,133.35,133.65,2417.0,131.5639,131.8599,131.5639,131.8599,2417.0
2024-05-15 09:50:00,133.62,133.64,133.4,133.64,10490.0,131.8303,131.85,131.6132,131.85,10490.0
2024-05-15 09:55:00,133.57,133.58,133.34,133.39,58822.0,131.7809,131.7908,131.554,131.6033,58822.0
2024-05-15 10:00:00,133.4,133.67,133.26,133.46,40411.0,131.6132,131.8796,131.4751,131.6724,40411.0
2024-05-15 10:05:00,133.43,133.58,133.43,133.56,4275.0,131.6428,131.7908,131.6428,131.7711,4275.0
2024-05-15 10:10:00,133.58,133.69,133.45,133.52,8491.0,131.7908,131.8993,131.6625,131.7316,8491.0
2024-05-15 10:15:00,133.5,133.6,133.42,133.42,14519.0,131.7119,131.8105,131.6329,131.6329,14519.0
2024-05-15 10:20:00,133.4,133.6,133.35,133.58,5054.0,131.6132,131.8105,131.5639,131.7908,5054.0
2024-05-15 10:25:00,133.55,133.73,133.52,133.66,2728.0,131.7612,131.9388,131.7316,131.8697,2728.0
2024-05-15 10:30:00,133.74,133.82,133.68,133.75,58226.0,131.9487,132.0276,131.8895,131.9585,58226.0
2024-05-15 10:35:00,133.79,133.9,133.68,133.82,19496.0,131.998,132.1065,131.8895,132.0276,19496.0
2024-05-15 10:40:00,133.87,133.94,133.78,133.94,3730.0,132.0769,132.146,131.9881,132.146,3730.0
2024-05-15 10:45:00,133.91,133.92,133.71,133.72,5779.0,132.1164,132.1262,131.9191,131.9289,5779.0
2024-05-15 10:50:00,133.73,133.81,133.7,133.73,4695.0,131.9388,132.0177,131.9092,131.9388,4695.0
2024-05-15 10:55:00,133.74,134.05,133.73,134.0,18474.0,131.9487,132.2545,131.9388,132.2052,18474.0
2024-05-15 11:00:00,134.01,134.05,133.85,133.86,6713.0,132.215,132.2545,132.0572,132.067,6713.0
2024-05-15 11:05:00,133.88,133.89,133.82,133.82,2601.0,132.0868,132.0966,132.0276,132.0276,2601.0
2024-05-15 11:10:00,133.82,133.82,133.64,133.66,3900.0,132.0276,132.0276,131.85,131.8697,3900.0
2024-05-15 11:15:00,133.65,133.65,133.48,133.48,3904.0,131.8599,131.8599,131.6921,131.6921,3904.0
2024-05-15 11:20:00,133.5,133.51,133.29,133.29,4305.0,131.7119,131.7217,131.5047,131.5047,4305.0
2024-05-15 11:25:00,133.34,133.34,133.1,133.17,5627.0,131.554,131.554,131.3172,131.3863,5627.0
2024-05-15 11:30:00,133.19,133.37,133.19,133.34,4463.0,131.406,131.5836,131.406,131.554,4463.0
2024-05-15 11:35:00,133.38,133.42,133.23,133.24,3557.0,131.5935,131.6329,131.4455,131.4554,3557.0
2024-05-15 11:40:00,133.2,133.2,132.94,132.94,3793.0,131.4159,131.4159,131.1594,131.1594,3793.0
2024-05-15 11:45:00,132.94,133.09,132.93,133.01,5066.0,131.1594,131.3074,131.1495,131.2284,5066.0
2024-05-15 11:50:00,132.97,133.07,132.89,132.92,5769.0,131.189,131.2876,131.11,131.1396,5769.0
2024-05-15 11:55:00,132.89,132.98,132.89,132.97,8608.0,131.11,131.1988,131.11,131.189,8608.0
2024-05-15 12:00:00,132.94,132.94,132.81,132.86,5762.0,131.1594,131.1594,131.0311,131.0804,5762.0
2024-05-15 12:05:00,132.87,132.97,132.81,132.94,4931.0,131.0903,131.189,131.0311,131.1594,4931.0
2024-05-15 12:10:00,132.98,133.06,132.9,132.95,8586.0,131.1988,131.2778,131.1199,131.1692,8586.0
2024-05-15 12:15:00,132.93,132.99,132.85,132.85,4958.0,131.1495,131.2087,131.0706,131.0706,4958.0
2024-05-15 12:20:00,132.84,132.87,132.82,132.87,4356.0,131.0607,131.0903,131.041,131.0903,4356.0
2024-05-15 12:25:00,132.77,132.93,132.77,132.93,7836.0,130.9916,131.1495,130.9916,131.1495,7836.0
2024-05-15 12:30:00,132.93,132.96,132.88,132.94,3733.0,131.1495,131.1791,131.1002,131.1594,3733.0
2024-05-15 12:35:00,132.96,132.98,132.9,132.92,4782.0,131.1791,131.1988,131.1199,131.1396,4782.0
2024-05-15 12:40:00,132.95,132.95,132.77,132.82,11607.0,131.1692,131.1692,130.9916,131.041,11607.0
2024-05-15 12:45:00,132.83,133.0,132.83,132.99,4410.0,131.0508,131.2186,131.0508,131.2087,4410.0
2024-05-15 12:50:00,133.02,133.06,132.99,133.04,4908.0,131.2383,131.2778,131.2087,131.258,4908.0
2024-05-15 12:55:00,133.05,133.08,132.99,133.06,3261.0,131.2679,131.2975,131.2087,131.2778,3261.0
2024-05-15 13:00:00,133.07,133.21,133.07,133.18,3792.0,131.2876,131.4258,131.2876,131.3962,3792.0
2024-05-15 13:05:00,133.15,133.19,133.09,133.12,6188.0,131.3666,131.406,131.3074,131.337,6188.0
2024-05-15 13:10:00,133.12,133.17,133.07,133.07,3500.0,131.337,131.3863,131.2876,131.2876,3500.0
2024-05-15 13:15:00,133.09,133.26,133.06,133.26,8063.0,131.3074,131.4751,131.2778,131.4751,8063.0
2024-05-15 13:20:00,133.27,133.34,133.22,133.34,2905.0,131.4849,131.554,131.4356,131.554,2905.0
2024-05-15 13:25:00,133.31,133.33,133.08,133.15,12394.0,131.5244,131.5441,131.2975,131.3666,12394.0
2024-05-15 13:30:00,133.18,133.3,133.17,133.3,4532.0,131.3962,131.5145,131.3863,131.5145,4532.0
2024-05-15 13:35:00,133.32,133.36,133.21,133.24,6122.0,131.5343,131.5737,131.4258,131.4554,6122.0
2024-05-15 13:40:00,133.25,133.25,133.04,133.13,4662.0,131.4652,131.4652,131.258,131.3468,4662.0
2024-05-15 13:45:00,133.11,133.16,133.0,133.0,3997.0,131.3271,131.3764,131.2186,131.2186,3997.0
2024-05-15 13:50:00,133.0,133.18,132.99,133.16,4772.0,131.2186,131.3962,131.2087,131.3764,4772.0
2024-05-15 13:55:00,133.16,133.27,133.12,133.21,4516.0,131.3764,131.4849,131.337,131.4258,4516.0
2024-05-15 14:00:00,133.21,133.32,133.21,133.28,5519.0,131.4258,131.5343,131.4258,131.4948,5519.0
2024-05-15 14:05:00,133.27,133.39,133.27,133.35,6281.0,131.4849,131.6033,131.4849,131.5639,6281.0
2024-05-15 14:10:00,133.33,133.36,133.28,133.36,3732.0,131.5441,131.5737,131.4948,131.5737,3732.0
2024-05-15 14:15:00,133.38,133.38,133.17,133.22,5327.0,131.5935,131.5935,131.3863,131.4356,5327.0
2024-05-15 14:20:00,133.22,133.23,133.09,133.13,4460.0,131.4356,131.4455,131.3074,131.3468,4460.0
2024-05-15 14:25:00,133.12,133.2,133.06,133.17,7079.0,131.337,131.4159,131.2778,131.3863,7079.0
2024-05-15 14:30:00,133.19,133.23,133.16,133.16,4709.0,131.406,131.4455,131.3764,131.3764,4709.0
2024-05-15 14:35:00,133.18,133.28,133.13,133.27,5218.0,131.3962,131.4948,131.3468,131.4849,5218.0
2024-05-15 14:40:00,133.28,133.28,133.17,133.26,4145.0,131.4948,131.4948,131.3863,131.4751,4145.0
2024-05-15 14:45:00,133.3,133.37,133.26,133.37,11381.0,131.5145,131.5836,131.4751,131.5836,11381.0
2024-05-15 14:50:00,133.38,133.45,133.37,133.42,6060.0,131.5935,131.6625,131.5836,131.6329,6060.0
2024-05-15 14:55:00,133.42,133.43,133.34,133.4,8448.0,131.6329,131.6428,131.554,131.6132,8448.0
2024-05-15 15:00:00,133.38,133.45,133.38,133.43,6503.0,131.5935,131.6625,131.5935,131.6428,6503.0
2024-05-15 15:05:00,133.46,133.55,133.43,133.51,8682.0,131.6724,131.7612,131.6428,131.7217,8682.0
2024-05-15 15:10:00,133.51,133.57,133.44,133.47,46896.0,131.7217,131.7809,131.6527,131.6823,46896.0
2024-05-15 15:15:00,133.48,133.52,133.32,133.32,10807.0,131.6921,131.7316,131.5343,131.5343,10807.0
2024-05-15 15:20:00,133.29,133.4,133.27,133.4,8273.0,131.5047,131.6132,131.4849,131.6132,8273.0
2024-05-15 15:25:00,133.38,133.38,133.26,133.26,6663.0,131.5935,131.5935,131.4751,131.4751,6663.0
2024-05-15 15:30:00,133.25,133.26,133.18,133.25,18431.0,131.4652,131.4751,131.3962,131.4652,18431.0
2024-05-15 15:35:00,133.27,133.31,133.19,133.21,14808.0,131.4849,131.5244,131.406,131.4258,14808.0
2024-05-15 15:40:00,133.21,133.29,133.2,133.29,16464.0,131.4258,131.5047,131.4159,131.5047,16464.0
2024-05-15 15:45:00,133.31,133.33,133.23,133.31,28980.0,131.5244,131.5441,131.4455,131.5244,28980.0
2024-05-15 15:50:00,133.3,133.4,133.21,133.3,46932.0,131.5145,131.6132,131.4258,131.5145,46932.0
2024-05-15 15:55:00,133.27,133.3,132.96,132.99,131410.0,131.4849,131.5145,131.1791,131.2087,131410.0
2024-05-16 09:30:00,133.56,134.29,132.56,133.97,39385.0,131.7711,132.4913,130.7845,132.1756,39385.0
2024-05-16 09:35:00,133.92,134.3,133.9,134.3,18295.0,132.1262,132.5012,132.1065,132.5012,18295.0
2024-05-16 09:40:00,134.24,134.42,134.12,134.38,11079.0,132.442,132.6195,132.3236,132.5801,11079.0
2024-05-16 09:45:00,134.38,134.76,134.38,134.75,28679.0,132.5801,132.955,132.5801,132.9451,28679.0
2024-05-16 09:50:00,134.74,134.75,134.47,134.52,20563.0,132.9353,132.9451,132.6689,132.7182,20563.0
2024-05-16 09:55:00,134.52,134.64,134.46,134.53,16091.0,132.7182,132.8366,132.659,132.7281,16091.0
2024-05-16 10:00:00,134.53,135.09,134.48,135.06,27758.0,132.7281,133.2806,132.6787,133.251,27758.0
2024-05-16 10:05:00,135.09,135.29,134.96,135.19,45491.0,133.2806,133.4779,133.1523,133.3792,45491.0
2024-05-16 10:10:00,135.21,135.23,134.6,134.9,29716.0,133.399,133.4187,132.7971,133.0931,29716.0
2024-05-16 10:15:00,134.91,135.42,134.91,135.26,25945.0,133.103,133.6062,133.103,133.4483,25945.0
2024-05-16 10:20:00,135.31,135.43,135.2,135.26,25787.0,133.4976,133.616,133.3891,133.4483,25787.0
2024-05-16 10:25:00,135.27,135.45,135.2,135.31,26571.0,133.4582,133.6357,133.3891,133.4976,26571.0
2024-05-16 10:30:00,135.31,135.46,135.23,135.36,16290.0,133.4976,133.6456,133.4187,133.547,16290.0
2024-05-16 10:35:00,135.35,135.42,135.25,135.37,29881.0,133.5371,133.6062,133.4384,133.5568,29881.0
2024-05-16 10:40:00,135.36,135.47,135.27,135.34,26647.0,133.547,133.6555,133.4582,133.5272,26647.0
2024-05-16 10:45:00,135.36,135.43,135.23,135.23,26998.0,133.547,133.616,133.4187,133.4187,26998.0
2024-05-16 10:50:00,135.24,135.29,135.14,135.2,11203.0,133.4286,133.4779,133.3299,133.3891,11203.0
2024-05-16 10:55:00,135.23,135.28,135.08,135.08,9923.0,133.4187,133.468,133.2707,133.2707,9923.0
2024-05-16 11:00:00,135.04,135.06,134.87,135.0,8391.0,133.2312,133.251,133.0635,133.1918,8391.0
2024-05-16 11:05:00,134.99,135.16,134.95,135.15,5943.0,133.1819,133.3496,133.1424,133.3398,5943.0
2024-05-16 11:10:00,135.13,135.14,134.81,134.84,8873.0,133.32,133.3299,133.0043,133.0339,8873.0
2024-05-16 11:15:00,134.82,135.16,134.82,135.12,6344.0,133.0142,133.3496,133.0142,133.3102,6344.0
2024-05-16 11:20:00,135.14,135.16,134.85,134.86,8171.0,133.3299,133.3496,133.0438,133.0537,8171.0
2024-05-16 11:25:00,134.81,134.9,134.75,134.89,12767.0,133.0043,133.0931,132.9451,133.0832,12767.0
2024-05-16 11:30:00,134.89,134.93,134.85,134.91,5246.0,133.0832,133.1227,133.0438,133.103,5246.0
2024-05-16 11:35:00,134.91,135.07,134.9,135.05,8309.0,133.103,133.2608,133.0931,133.2411,8309.0
2024-05-16 11:40:00,135.0,135.0,134.82,134.82,5802.0,133.1918,133.1918,133.0142,133.0142,5802.0
2024-05-16 11:45:00,134.81,134.85,134.75,134.75,7233.0,133.0043,133.0438,132.9451,132.9451,7233.0
2024-05-16 11:50:00,134.77,134.86,134.76,134.82,5787.0,132.9649,133.0537,132.955,133.0142,5787.0
2024-05-16 11:55:00,134.84,134.84,134.72,134.74,8741.0,133.0339,133.0339,132.9155,132.9353,8741.0
2024-05-16 12:00:00,134.74,134.8,134.68,134.75,8761.0,132.9353,132.9945,132.8761,132.9451,8761.0
2024-05-16 12:05:00,134.77,134.92,134.77,134.9,3503.0,132.9649,133.1128,132.9649,133.0931,3503.0
2024-05-16 12:10:00,134.91,134.96,134.88,134.89,4563.0,133.103,133.1523,133.0734,133.0832,4563.0
2024-05-16 12:15:00,134.89,134.93,134.82,134.93,9027.0,133.0832,133.1227,133.0142,133.1227,9027.0
2024-05-16 12:20:00,134.96,135.06,134.91,134.99,11258.0,133.1523,133.251,133.103,133.1819,11258.0
2024-05-16 12:25:00,135.0,135.05,134.92,134.94,6371.0,133.1918,133.2411,133.1128,133.1326,6371.0
2024-05-16 12:30:00,134.94,134.99,134.89,134.99,6159.0,133.1326,133.1819,133.0832,133.1819,6159.0
2024-05-16 12:35:00,134.99,134.99,134.89,134.89,3791.0,133.1819,133.1819,133.0832,133.0832,3791.0
2024-05-16 12:40:00,134.88,134.88,134.77,134.77,2530.0,133.0734,133.0734,132.9649,132.9649,2530.0
2024-05-16 12:45:00,134.79,135.07,134.78,135.02,13371.0,132.9846,133.2608,132.9747,133.2115,13371.0
2024-05-16 12:50:00,135.01,135.18,135.0,135.18,6574.0,133.2016,133.3694,133.1918,133.3694,6574.0
2024-05-16 12:55:00,135.17,135.17,135.08,135.15,6587.0,133.3595,133.3595,133.2707,133.3398,6587.0
2024-05-16 13:00:00,135.15,135.27,135.15,135.25,14582.0,133.3398,133.4582,133.3398,133.4384,14582.0
2024-05-16 13:05:00,135.24,135.36,135.21,135.25,16995.0,133.4286,133.547,133.399,133.4384,16995.0
2024-05-16 13:10:00,135.25,135.29,135.19,135.28,8138.0,133.4384,133.4779,133.3792,133.468,8138.0
2024-05-16 13:15:00,135.29,135.31,135.14,135.22,16699.0,133.4779,133.4976,133.3299,133.4088,16699.0
2024-05-16 13:20:00,135.2,135.2,134.85,134.89,5742.0,133.3891,133.3891,133.0438,133.0832,5742.0
2024-05-16 13:25:00,134.87,135.1,134.86,134.99,5651.0,133.0635,133.2904,133.0537,133.1819,5651.0
2024-05-16 13:30:00,135.0,135.02,134.98,135.02,3185.0,133.1918,133.2115,133.172,133.2115,3185.0
2024-05-16 13:35:00,134.98,135.02,134.88,134.88,9948.0,133.172,133.2115,133.0734,133.0734,9948.0
2024-05-16 13:40:00,134.86,134.97,134.86,134.97,3890.0,133.0537,133.1622,133.0537,133.1622,3890.0
2024-05-16 13:45:00,134.94,134.99,134.85,134.91,14895.0,133.1326,133.1819,133.0438,133.103,14895.0
2024-05-16 13:50:00,134.91,134.98,134.91,134.93,7405.0,133.103,133.172,133.103,133.1227,7405.0
2024-05-16 13:55:00,134.9,134.93,134.86,134.91,5824.0,133.0931,133.1227,133.0537,133.103,5824.0
2024-05-16 14:00:00,134.91,134.92,134.75,134.79,7266.0,133.103,133.1128,132.9451,132.9846,7266.0
2024-05-16 14:05:00,134.84,134.85,134.73,134.78,5652.0,133.0339,133.0438,132.9254,132.9747,5652.0
2024-05-16 14:10:00,134.82,134.82,134.66,134.66,10222.0,133.0142,133.0142,132.8563,132.8563,10222.0
2024-05-16 14:15:00,134.66,134.92,134.66,134.82,13161.0,132.8563,133.1128,132.8563,133.0142,13161.0
2024-05-16 14:20:00,134.84,134.92,134.81,134.87,6116.0,133.0339,133.1128,133.0043,133.0635,6116.0
2024-05-16 14:25:00,134.89,134.89,134.78,134.82,5756.0,133.0832,133.0832,132.9747,133.0142,5756.0
2024-05-16 14:30:00,134.82,134.93,134.82,134.84,10654.0,133.0142,133.1227,133.0142,133.0339,10654.0
2024-05-16 14:35:00,134.82,134.95,134.8,134.87,18706.0,133.0142,133.1424,132.9945,133.0635,18706.0
2024-05-16 14:40:00,134.87,135.04,134.85,134.97,25734.0,133.0635,133.2312,133.0438,133.1622,25734.0
2024-05-16 14:45:00,134.97,135.07,134.96,135.04,20516.0,133.1622,133.2608,133.1523,133.2312,20516.0
2024-05-16 14:50:00,135.04,135.09,135.01,135.07,8682.0,133.2312,133.2806,133.2016,133.2608,8682.0
2024-05-16 14:55:00,135.09,135.17,135.03,135.13,12236.0,133.2806,133.3595,133.2214,133.32,12236.0
2024-05-16 15:00:00,135.13,135.13,134.95,135.05,13772.0,133.32,133.32,133.1424,133.2411,13772.0
2024-05-16 15:05:00,135.05,135.07,135.01,135.04,7139.0,133.2411,133.2608,133.2016,133.2312,7139.0
2024-05-16 15:10:00,135.04,135.09,134.9,134.9,11926.0,133.2312,133.2806,133.0931,133.0931,11926.0
2024-05-16 15:15:00,134.88,135.0,134.86,135.0,8219.0,133.0734,133.1918,133.0537,133.1918,8219.0
2024-05-16 15:20:00,135.0,135.06,134.98,134.98,14169.0,133.1918,133.251,133.172,133.172,14169.0
2024-05-16 15:25:00,135.01,135.02,134.85,134.88,8884.0,133.2016,133.2115,133.0438,133.0734,8884.0
2024-05-16 15:30:00,134.88,134.9,134.66,134.9,12592.0,133.0734,133.0931,132.8563,133.0931,12592.0
2024-05-16 15:35:00,134.85,134.9,134.8,134.82,12516.0,133.0438,133.0931,132.9945,133.0142,12516.0
2024-05-16 15:40:00,134.84,134.86,134.65,134.66,20203.0,133.0339,133.0537,132.8465,132.8563,20203.0
2024-05-16 15:45:00,134.67,134.87,134.65,134.87,23756.0,132.8662,133.0635,132.8465,133.0635,23756.0
2024-05-16 15:50:00,134.84,135.08,134.76,134.97,51761.0,133.0339,133.2707,132.955,133.1622,51761.0
2024-05-16 15:55:00,134.96,134.96,134.26,134.34,123031.0,133.1523,133.1523,132.4617,132.5406,123031.0
2024-05-17 09:30:00,134.0,134.29,133.68,133.86,79221.0,132.2052,132.4913,131.8895,132.067,79221.0
2024-05-17 09:35:00,133.77,133.82,133.39,133.49,7950.0,131.9783,132.0276,131.6033,131.702,7950.0
2024-05-17 09:40:00,133.52,133.62,133.42,133.59,10773.0,131.7316,131.8303,131.6329,131.8007,10773.0
2024-05-17 09:45:00,133.65,133.95,133.57,133.91,9621.0,131.8599,132.1558,131.7809,132.1164,9621.0
2024-05-17 09:50:00,133.86,133.93,133.61,133.87,67915.0,132.067,132.1361,131.8204,132.0769,67915.0
2024-05-17 09:55:00,133.82,133.9,133.61,133.62,17611.0,132.0276,132.1065,131.8204,131.8303,17611.0
2024-05-17 10:00:00,133.63,133.86,133.58,133.81,7930.0,131.8401,132.067,131.7908,132.0177,7930.0
2024-05-17 10:05:00,133.78,133.8,133.51,133.58,6084.0,131.9881,132.0078,131.7217,131.7908,6084.0
2024-05-17 10:10:00,133.57,133.57,133.32,133.33,8346.0,131.7809,131.7809,131.5343,131.5441,8346.0
2024-05-17 10:15:00,133.36,133.39,133.13,133.14,9173.0,131.5737,131.6033,131.3468,131.3567,9173.0
2024-05-17 10:20:00,133.16,133.46,133.15,133.46,12005.0,131.3764,131.6724,131.3666,131.6724,12005.0
2024-05-17 10:25:00,133.46,133.54,133.36,133.39,10983.0,131.6724,131.7513,131.5737,131.6033,10983.0
2024-05-17 10:30:00,133.4,133.4,133.12,133.19,10890.0,131.6132,131.6132,131.337,131.406,10890.0
2024-05-17 10:35:00,133.22,133.22,133.01,133.16,12346.0,131.4356,131.4356,131.2284,131.3764,12346.0
2024-05-17 10:40:00,133.17,133.28,133.13,133.23,26242.0,131.3863,131.4948,131.3468,131.4455,26242.0
2024-05-17 10:45:00,133.27,133.27,133.07,133.12,10417.0,131.4849,131.4849,131.2876,131.337,10417.0
2024-05-17 10:50:00,133.13,133.19,133.11,133.16,10070.0,131.3468,131.406,131.3271,131.3764,10070.0
2024-05-17 10:55:00,133.18,133.21,133.06,133.14,13723.0,131.3962,131.4258,131.2778,131.3567,13723.0
2024-05-17 11:00:00,133.15,133.26,133.08,133.09,20351.0,131.3666,131.4751,131.2975,131.3074,20351.0
2024-05-17 11:05:00,133.08,133.22,133.05,133.18,7678.0,131.2975,131.4356,131.2679,131.3962,7678.0
2024-05-17 11:10:00,133.17,133.19,133.0,133.03,10508.0,131.3863,131.406,131.2186,131.2482,10508.0
2024-05-17 11:15:00,133.03,133.17,133.03,133.13,8953.0,131.2482,131.3863,131.2482,131.3468,8953.0
2024-05-17 11:20:00,133.12,133.18,133.05,133.1,10508.0,131.337,131.3962,131.2679,131.3172,10508.0
2024-05-17 11:25:00,133.11,133.11,132.66,132.69,25284.0,131.3271,131.3271,130.8831,130.9127,25284.0
2024-05-17 11:30:00,132.71,132.78,132.45,132.47,13654.0,130.9324,131.0015,130.6759,130.6957,13654.0
2024-05-17 11:35:00,132.5,132.5,132.37,132.4,16597.0,130.7253,130.7253,130.597,130.6266,16597.0
2024-05-17 11:40:00,132.41,132.55,132.3,132.51,26607.0,130.6365,130.7746,130.5279,130.7351,26607.0
2024-05-17 11:45:00,132.5,132.54,132.18,132.18,11198.0,130.7253,130.7647,130.4095,130.4095,11198.0
2024-05-17 11:50:00,132.16,132.46,132.16,132.46,6624.0,130.3898,130.6858,130.3898,130.6858,6624.0
2024-05-17 11:55:00,132.52,132.58,132.42,132.53,6864.0,130.745,130.8042,130.6463,130.7549,6864.0
2024-05-17 12:00:00,132.54,132.62,132.54,132.59,6931.0,130.7647,130.8437,130.7647,130.8141,6931.0
2024-05-17 12:05:00,132.58,132.74,132.58,132.72,14390.0,130.8042,130.962,130.8042,130.9423,14390.0
2024-05-17 12:10:00,132.73,132.75,132.62,132.71,10196.0,130.9522,130.9719,130.8437,130.9324,10196.0
2024-05-17 12:15:00,132.72,132.78,132.68,132.68,5056.0,130.9423,131.0015,130.9029,130.9029,5056.0
2024-05-17 12:20:00,132.68,132.86,132.6,132.84,3613.0,130.9029,131.0804,130.8239,131.0607,3613.0
2024-05-17 12:25:00,132.82,132.87,132.73,132.87,4547.0,131.041,131.0903,130.9522,131.0903,4547.0
2024-05-17 12:30:00,132.89,132.95,132.87,132.92,8600.0,131.11,131.1692,131.0903,131.1396,8600.0
2024-05-17 12:35:00,132.92,133.0,132.89,132.98,4549.0,131.1396,131.2186,131.11,131.1988,4549.0
2024-05-17 12:40:00,132.97,132.98,132.85,132.88,7067.0,131.189,131.1988,131.0706,131.1002,7067.0
2024-05-17 12:45:00,132.9,132.93,132.83,132.93,5007.0,131.1199,131.1495,131.0508,131.1495,5007.0
2024-05-17 12:50:00,132.93,133.06,132.93,133.06,3400.0,131.1495,131.2778,131.1495,131.2778,3400.0
2024-05-17 12:55:00,133.08,133.08,132.83,132.89,10668.0,131.2975,131.2975,131.0508,131.11,10668.0
2024-05-17 13:00:00,132.89,132.95,132.88,132.93,7656.0,131.11,131.1692,131.1002,131.1495,7656.0
2024-05-17 13:05:00,132.91,132.97,132.89,132.9,11849.0,131.1298,131.189,131.11,131.1199,11849.0
2024-05-17 13:10:00,132.92,132.94,132.88,132.92,5363.0,131.1396,131.1594,131.1002,131.1396,5363.0
2024-05-17 13:15:00,132.92,133.09,132.83,132.83,15785.0,131.1396,131.3074,131.0508,131.0508,15785.0
2024-05-17 13:20:00,132.84,132.88,132.76,132.88,11044.0,131.0607,131.1002,130.9818,131.1002,11044.0
2024-05-17 13:25:00,132.92,132.97,132.86,132.91,5663.0,131.1396,131.189,131.0804,131.1298,5663.0
2024-05-17 13:30:00,132.93,132.96,132.85,132.86,6161.0,131.1495,131.1791,131.0706,131.0804,6161.0
2024-05-17 13:35:00,132.86,132.87,132.82,132.84,10782.0,131.0804,131.0903,131.041,131.0607,10782.0
2024-05-17 13:40:00,132.85,132.91,132.77,132.87,12386.0,131.0706,131.1298,130.9916,131.0903,12386.0
2024-05-17 13:45:00,132.87,132.87,132.78,132.84,11149.0,131.0903,131.0903,131.0015,131.0607,11149.0
2024-05-17 13:50:00,132.86,132.88,132.8,132.8,6042.0,131.0804,131.1002,131.0212,131.0212,6042.0
2024-05-17 13:55:00,132.8,132.84,132.78,132.8,6877.0,131.0212,131.0607,131.0015,131.0212,6877.0
2024-05-17 14:00:00,132.8,132.9,132.8,132.87,7336.0,131.0212,131.1199,131.0212,131.0903,7336.0
2024-05-17 14:05:00,132.86,132.95,132.75,132.75,8619.0,131.0804,131.1692,130.9719,130.9719,8619.0
2024-05-17 14:10:00,132.75,132.8,132.65,132.67,16775.0,130.9719,131.0212,130.8733,130.893,16775.0
2024-05-17 14:15:00,132.69,132.94,132.65,132.94,21770.0,130.9127,131.1594,130.8733,131.1594,21770.0
2024-05-17 14:20:00,132.94,132.97,132.72,132.83,10652.0,131.1594,131.189,130.9423,131.0508,10652.0
2024-05-17 14:25:00,132.84,132.89,132.67,132.67,12823.0,131.0607,131.11,130.893,130.893,12823.0
2024-05-17 14:30:00,132.67,132.8,132.67,132.77,56431.0,130.893,131.0212,130.893,130.9916,56431.0
2024-05-17 14:35:00,132.76,132.81,132.72,132.77,11541.0,130.9818,131.0311,130.9423,130.9916,11541.0
2024-05-17 14:40:00,132.76,132.77,132.67,132.72,18880.0,130.9818,130.9916,130.893,130.9423,18880.0
2024-05-17 14:45:00,132.72,132.73,132.58,132.72,12728.0,130.9423,130.9522,130.8042,130.9423,12728.0
2024-05-17 14:50:00,132.74,132.77,132.69,132.77,5949.0,130.962,130.9916,130.9127,130.9916,5949.0
2024-05-17 14:55:00,132.77,132.91,132.75,132.86,25123.0,130.9916,131.1298,130.9719,131.0804,25123.0
2024-05-17 15:00:00,132.87,132.88,132.69,132.8,46532.0,131.0903,131.1002,130.9127,131.0212,46532.0
2024-05-17 15:05:00,132.77,132.81,132.73,132.74,16090.0,130.9916,131.0311,130.9522,130.962,16090.0
2024-05-17 15:10:00,132.75,132.78,132.69,132.76,18613.0,130.9719,131.0015,130.9127,130.9818,18613.0
2024-05-17 15:15:00,132.77,132.82,132.74,132.81,9110.0,130.9916,131.041,130.962,131.0311,9110.0
2024-05-17 15:20:00,132.81,132.84,132.7,132.72,16090.0,131.0311,131.0607,130.9226,130.9423,16090.0
2024-05-17 15:25:00,132.73,132.74,132.66,132.68,10923.0,130.9522,130.962,130.8831,130.9029,10923.0
2024-05-17 15:30:00,132.67,132.69,132.46,132.56,33597.0,130.893,130.9127,130.6858,130.7845,33597.0
2024-05-17 15:35:00,132.58,132.65,132.49,132.65,17934.0,130.8042,130.8733,130.7154,130.8733,17934.0
2024-05-17 15:40:00,132.65,132.67,132.5,132.53,22936.0,130.8733,130.893,130.7253,130.7549,22936.0
2024-05-17 15:45:00,132.53,132.57,132.34,132.44,33784.0,130.7549,130.7943,130.5674,130.6661,33784.0
2024-05-17 15:50:00,132.44,132.58,132.24,132.44,118144.0,130.6661,130.8042,130.4687,130.6661,118144.0
2024-05-17 15:55:00,132.41,132.44,132.27,132.35,175935.0,130.6365,130.6661,130.4983,130.5773,175935.0
2024-05-20 09:30:00,131.81,131.99,131.26,131.26,31575.0,130.0445,130.2221,129.5019,129.5019,31575.0
2024-05-20 09:35:00,131.42,131.46,130.92,130.93,10518.0,129.6597,129.6992,129.1664,129.1763,10518.0
2024-05-20 09:40:00,130.97,131.42,130.86,131.11,11483.0,129.2158,129.6597,129.1072,129.3539,11483.0
2024-05-20 09:45:00,131.07,131.44,130.88,131.38,17166.0,129.3144,129.6795,129.127,129.6203,17166.0
2024-05-20 09:50:00,131.42,131.78,131.36,131.78,4922.0,129.6597,130.0149,129.6005,130.0149,4922.0
2024-05-20 09:55:00,131.78,132.15,131.77,132.05,6746.0,130.0149,130.38,130.005,130.2813,6746.0
2024-05-20 10:00:00,131.98,132.18,131.94,132.18,11613.0,130.2122,130.4095,130.1728,130.4095,11613.0
2024-05-20 10:05:00,132.16,132.36,132.11,132.17,17186.0,130.3898,130.5871,130.3405,130.3997,17186.0
2024-05-20 10:10:00,132.17,132.3,132.11,132.13,22644.0,130.3997,130.5279,130.3405,130.3602,22644.0
2024-05-20 10:15:00,132.16,132.33,132.15,132.28,15895.0,130.3898,130.5575,130.38,130.5082,15895.0
2024-05-20 10:20:00,132.24,132.29,132.04,132.04,19623.0,130.4687,130.5181,130.2714,130.2714,19623.0
2024-05-20 10:25:00,132.04,132.08,131.99,132.02,8342.0,130.2714,130.3109,130.2221,130.2517,8342.0
2024-05-20 10:30:00,132.0,132.04,131.9,131.91,5030.0,130.232,130.2714,130.1333,130.1432,5030.0
2024-05-20 10:35:00,131.89,131.95,131.83,131.87,7935.0,130.1234,130.1826,130.0642,130.1037,7935.0
2024-05-20 10:40:00,131.93,132.03,131.87,132.02,14029.0,130.1629,130.2616,130.1037,130.2517,14029.0
2024-05-20 10:45:00,132.0,132.08,131.9,132.07,10395.0,130.232,130.3109,130.1333,130.301,10395.0
2024-05-20 10:50:00,132.05,132.07,131.86,131.91,10363.0,130.2813,130.301,130.0938,130.1432,10363.0
2024-05-20 10:55:00,131.88,131.92,131.71,131.71,12602.0,130.1136,130.153,129.9458,129.9458,12602.0
2024-05-20 11:00:00,131.72,131.73,131.61,131.68,5515.0,129.9557,129.9656,129.8472,129.9162,5515.0
2024-05-20 11:05:00,131.66,131.7,131.55,131.58,8308.0,129.8965,129.936,129.788,129.8176,8308.0
2024-05-20 11:10:00,131.56,131.64,131.53,131.63,9248.0,129.7979,129.8768,129.7683,129.8669,9248.0
2024-05-20 11:15:00,131.65,131.81,131.62,131.78,8052.0,129.8866,130.0445,129.857,130.0149,8052.0
2024-05-20 11:20:00,131.78,131.78,131.56,131.57,11035.0,130.0149,130.0149,129.7979,129.8077,11035.0
2024-05-20 11:25:00,131.57,131.73,131.55,131.73,6679.0,129.8077,129.9656,129.788,129.9656,6679.0
2024-05-20 11:30:00,131.72,131.76,131.69,131.72,10189.0,129.9557,129.9952,129.9261,129.9557,10189.0
2024-05-20 11:35:00,131.72,131.73,131.58,131.6,12494.0,129.9557,129.9656,129.8176,129.8373,12494.0
2024-05-20 11:40:00,131.59,131.67,131.5,131.66,9041.0,129.8275,129.9064,129.7387,129.8965,9041.0
2024-05-20 11:45:00,131.66,131.66,131.54,131.57,10286.0,129.8965,129.8965,129.7781,129.8077,10286.0
2024-05-20 11:50:00,131.57,131.59,131.51,131.51,13325.0,129.8077,129.8275,129.7485,129.7485,13325.0
2024-05-20 11:55:00,131.51,131.56,131.45,131.49,10253.0,129.7485,129.7979,129.6893,129.7288,10253.0
2024-05-20 12:00:00,131.48,131.53,131.44,131.49,9180.0,129.7189,129.7683,129.6795,129.7288,9180.0
2024-05-20 12:05:00,131.47,131.57,131.47,131.53,10453.0,129.7091,129.8077,129.7091,129.7683,10453.0
2024-05-20 12:10:00,131.52,131.53,131.44,131.47,9844.0,129.7584,129.7683,129.6795,129.7091,9844.0
2024-05-20 12:15:00,131.49,131.5,131.42,131.46,6279.0,129.7288,129.7387,129.6597,129.6992,6279.0
2024-05-20 12:20:00,131.47,131.49,131.42,131.44,6401.0,129.7091,129.7288,129.6597,129.6795,6401.0
2024-05-20 12:25:00,131.43,131.43,131.28,131.37,11499.0,129.6696,129.6696,129.5216,129.6104,11499.0
2024-05-20 12:30:00,131.36,131.39,131.28,131.3,7304.0,129.6005,129.6301,129.5216,129.5413,7304.0
2024-05-20 12:35:00,131.31,131.44,131.31,131.43,11392.0,129.5512,129.6795,129.5512,129.6696,11392.0
2024-05-20 12:40:00,131.42,131.55,131.42,131.5,37290.0,129.6597,129.788,129.6597,129.7387,37290.0
2024-05-20 12:45:00,131.54,131.54,131.44,131.47,18321.0,129.7781,129.7781,129.6795,129.7091,18321.0
2024-05-20 12:50:00,131.47,131.5,131.35,131.36,10603.0,129.7091,129.7387,129.5907,129.6005,10603.0
2024-05-20 12:55:00,131.36,131.43,131.3,131.42,9973.0,129.6005,129.6696,129.5413,129.6597,9973.0
2024-05-20 13:00:00,131.42,131.45,131.41,131.44,9185.0,129.6597,129.6893,129.6499,129.6795,9185.0
2024-05-20 13:05:00,131.42,131.47,131.38,131.45,10867.0,129.6597,129.7091,129.6203,129.6893,10867.0
2024-05-20 13:10:00,131.46,131.55,131.43,131.54,12629.0,129.6992,129.788,129.6696,129.7781,12629.0
2024-05-20 13:15:00,131.55,131.56,131.43,131.45,10261.0,129.788,129.7979,129.6696,129.6893,10261.0
2024-05-20 13:20:00,131.45,131.54,131.4,131.5,13035.0,129.6893,129.7781,129.64,129.7387,13035.0
2024-05-20 13:25:00,131.52,131.53,131.35,131.42,13460.0,129.7584,129.7683,129.5907,129.6597,13460.0
2024-05-20 13:30:00,131.41,131.52,131.4,131.52,7780.0,129.6499,129.7584,129.64,129.7584,7780.0
2024-05-20 13:35:00,131.5,131.52,131.39,131.39,11698.0,129.7387,129.7584,129.6301,129.6301,11698.0
2024-05-20 13:40:00,131.39,131.55,131.38,131.52,10461.0,129.6301,129.788,129.6203,129.7584,10461.0
2024-05-20 13:45:00,131.51,131.57,131.48,131.5,8570.0,129.7485,129.8077,129.7189,129.7387,8570.0
2024-05-20 13:50:00,131.5,131.51,131.3,131.36,10805.0,129.7387,129.7485,129.5413,129.6005,10805.0
2024-05-20 13:55:00,131.38,131.46,131.37,131.38,12818.0,129.6203,129.6992,129.6104,129.6203,12818.0
2024-05-20 14:00:00,131.38,131.42,131.34,131.34,7803.0,129.6203,129.6597,129.5808,129.5808,7803.0
2024-05-20 14:05:00,131.34,131.41,131.3,131.37,12161.0,129.5808,129.6499,129.5413,129.6104,12161.0
2024-05-20 14:10:00,131.37,131.41,131.36,131.38,7631.0,129.6104,129.6499,129.6005,129.6203,7631.0
2024-05-20 14:15:00,131.39,131.43,131.36,131.43,9921.0,129.6301,129.6696,129.6005,129.6696,9921.0
2024-05-20 14:20:00,131.43,131.52,131.39,131.39,8626.0,129.6696,129.7584,129.6301,129.6301,8626.0
2024-05-20 14:25:00,131.38,131.41,131.32,131.4,9324.0,129.6203,129.6499,129.5611,129.64,9324.0
2024-05-20 14:30:00,131.4,131.44,131.37,131.38,7788.0,129.64,129.6795,129.6104,129.6203,7788.0
2024-05-20 14:35:00,131.39,131.46,131.38,131.42,7442.0,129.6301,129.6992,129.6203,129.6597,7442.0
2024-05-20 14:40:00,131.42,131.58,131.38,131.48,16329.0,129.6597,129.8176,129.6203,129.7189,16329.0
2024-05-20 14:45:00,131.47,131.54,131.44,131.5,12130.0,129.7091,129.7781,129.6795,129.7387,12130.0
2024-05-20 14:50:00,131.5,131.5,131.41,131.46,13442.0,129.7387,129.7387,129.6499,129.6992,13442.0
2024-05-20 14:55:00,131.46,131.55,131.44,131.48,21907.0,129.6992,129.788,129.6795,129.7189,21907.0
2024-05-20 15:00:00,131.48,131.72,131.48,131.7,8844.0,129.7189,129.9557,129.7189,129.936,8844.0
2024-05-20 15:05:00,131.71,131.82,131.7,131.81,9849.0,129.9458,130.0544,129.936,130.0445,9849.0
2024-05-20 15:10:00,131.81,131.83,131.74,131.79,13109.0,130.0445,130.0642,129.9754,130.0248,13109.0
2024-05-20 15:15:00,131.78,131.86,131.77,131.84,14994.0,130.0149,130.0938,130.005,130.0741,14994.0
2024-05-20 15:20:00,131.83,131.86,131.74,131.79,14936.0,130.0642,130.0938,129.9754,130.0248,14936.0
2024-05-20 15:25:00,131.79,131.85,131.78,131.81,15015.0,130.0248,130.084,130.0149,130.0445,15015.0
2024-05-20 15:30:00,131.82,131.83,131.77,131.78,15175.0,130.0544,130.0642,130.005,130.0149,15175.0
2024-05-20 15:35:00,131.78,131.78,131.72,131.77,17879.0,130.0149,130.0149,129.9557,130.005,17879.0
2024-05-20 15:40:00,131.77,131.83,131.74,131.78,21741.0,130.005,130.0642,129.9754,130.0149,21741.0
2024-05-20 15:45:00,131.78,131.84,131.73,131.78,26166.0,130.0149,130.0741,129.9656,130.0149,26166.0
2024-05-20 15:50:00,131.78,131.89,131.59,131.66,52741.0,130.0149,130.1234,129.8275,129.8965,52741.0
2024-05-20 15:55:00,131.65,131.65,131.43,131.55,130551.0,129.8866,129.8866,129.6696,129.788,130551.0
2024-05-21 09:30:00,131.68,131.75,131.25,131.25,26804.0,129.9162,129.9853,129.492,129.492,26804.0
2024-05-21 09:35:00,131.22,131.9,131.21,131.9,5312.0,129.4624,130.1333,129.4525,130.1333,5312.0
2024-05-21 09:40:00,131.99,132.3,131.89,132.25,13675.0,130.2221,130.5279,130.1234,130.4786,13675.0
2024-05-21 09:45:00,132.27,132.51,132.23,132.23,16949.0,130.4983,130.7351,130.4589,130.4589,16949.0
2024-05-21 09:50:00,132.24,132.31,132.06,132.15,6749.0,130.4687,130.5378,130.2912,130.38,6749.0
2024-05-21 09:55:00,132.18,132.55,132.18,132.55,11076.0,130.4095,130.7746,130.4095,130.7746,11076.0
2024-05-21 10:00:00,132.55,132.86,132.55,132.82,13941.0,130.7746,131.0804,130.7746,131.041,13941.0
2024-05-21 10:05:00,132.83,132.99,132.62,132.7,29932.0,131.0508,131.2087,130.8437,130.9226,29932.0
2024-05-21 10:10:00,132.7,132.72,132.54,132.56,6233.0,130.9226,130.9423,130.7647,130.7845,6233.0
2024-05-21 10:15:00,132.53,132.55,132.37,132.47,8698.0,130.7549,130.7746,130.597,130.6957,8698.0
2024-05-21 10:20:00,132.49,132.8,132.48,132.74,10475.0,130.7154,131.0212,130.7055,130.962,10475.0
2024-05-21 10:25:00,132.75,132.9,132.74,132.86,14310.0,130.9719,131.1199,130.962,131.0804,14310.0
2024-05-21 10:30:00,132.85,132.85,132.7,132.7,22657.0,131.0706,131.0706,130.9226,130.9226,22657.0
2024-05-21 10:35:00,132.7,132.76,132.68,132.72,4963.0,130.9226,130.9818,130.9029,130.9423,4963.0
2024-05-21 10:40:00,132.74,132.74,132.59,132.66,6615.0,130.962,130.962,130.8141,130.8831,6615.0
2024-05-21 10:45:00,132.67,132.79,132.41,132.42,8188.0,130.893,131.0114,130.6365,130.6463,8188.0
2024-05-21 10:50:00,132.39,132.39,132.17,132.24,5886.0,130.6167,130.6167,130.3997,130.4687,5886.0
2024-05-21 10:55:00,132.25,132.59,132.24,132.59,35434.0,130.4786,130.8141,130.4687,130.8141,35434.0
2024-05-21 11:00:00,132.59,132.59,132.31,132.32,3256.0,130.8141,130.8141,130.5378,130.5477,3256.0
2024-05-21 11:05:00,132.26,132.26,132.22,132.23,1774.0,130.4885,130.4885,130.449,130.4589,1774.0
2024-05-21 11:10:00,132.22,132.23,132.14,132.21,5866.0,130.449,130.4589,130.3701,130.4391,5866.0
2024-05-21 11:15:00,132.22,132.34,132.21,132.24,7707.0,130.449,130.5674,130.4391,130.4687,7707.0
2024-05-21 11:20:00,132.24,132.27,132.21,132.25,5154.0,130.4687,130.4983,130.4391,130.4786,5154.0
2024-05-21 11:25:00,132.25,132.45,132.22,132.44,4478.0,130.4786,130.6759,130.449,130.6661,4478.0
2024-05-21 11:30:00,132.42,132.46,132.33,132.34,11227.0,130.6463,130.6858,130.5575,130.5674,11227.0
2024-05-21 11:35:00,132.42,132.42,132.31,132.32,3218.0,130.6463,130.6463,130.5378,130.5477,3218.0
2024-05-21 11:40:00,132.31,132.35,132.26,132.26,6119.0,130.5378,130.5773,130.4885,130.4885,6119.0
2024-05-21 11:45:00,132.27,132.27,132.19,132.2,3038.0,130.4983,130.4983,130.4194,130.4293,3038.0
2024-05-21 11:50:00,132.19,132.21,132.11,132.19,5067.0,130.4194,130.4391,130.3405,130.4194,5067.0
2024-05-21 11:55:00,132.18,132.18,131.97,132.02,7201.0,130.4095,130.4095,130.2024,130.2517,7201.0
2024-05-21 12:00:00,132.04,132.09,131.96,132.08,3472.0,130.2714,130.3208,130.1925,130.3109,3472.0
2024-05-21 12:05:00,132.09,132.09,132.03,132.06,5373.0,130.3208,130.3208,130.2616,130.2912,5373.0
2024-05-21 12:10:00,132.05,132.19,132.05,132.11,4007.0,130.2813,130.4194,130.2813,130.3405,4007.0
2024-05-21 12:15:00,132.11,132.11,131.89,131.89,6943.0,130.3405,130.3405,130.1234,130.1234,6943.0
2024-05-21 12:20:00,131.86,131.91,131.74,131.81,9021.0,130.0938,130.1432,129.9754,130.0445,9021.0
2024-05-21 12:25:00,131.86,131.88,131.84,131.84,2767.0,130.0938,130.1136,130.0741,130.0741,2767.0
2024-05-21 12:30:00,131.85,131.87,131.76,131.79,10536.0,130.084,130.1037,129.9952,130.0248,10536.0
2024-05-21 12:35:00,131.78,131.78,131.64,131.65,7595.0,130.0149,130.0149,129.8768,129.8866,7595.0
2024-05-21 12:40:00,131.65,131.74,131.65,131.72,4004.0,129.8866,129.9754,129.8866,129.9557,4004.0
2024-05-21 12:45:00,131.73,131.77,131.58,131.67,11868.0,129.9656,130.005,129.8176,129.9064,11868.0
2024-05-21 12:50:00,131.66,131.81,131.62,131.78,6796.0,129.8965,130.0445,129.857,130.0149,6796.0
2024-05-21 12:55:00,131.72,131.75,131.58,131.64,6416.0,129.9557,129.9853,129.8176,129.8768,6416.0
2024-05-21 13:00:00,131.65,131.69,131.62,131.62,1500.0,129.8866,129.9261,129.857,129.857,1500.0
2024-05-21 13:05:00,131.66,131.66,131.56,131.58,2879.0,129.8965,129.8965,129.7979,129.8176,2879.0
2024-05-21 13:10:00,131.57,131.57,131.48,131.56,6168.0,129.8077,129.8077,129.7189,129.7979,6168.0
2024-05-21 13:15:00,131.58,131.58,131.48,131.53,3355.0,129.8176,129.8176,129.7189,129.7683,3355.0
2024-05-21 13:20:00,131.54,131.55,131.48,131.51,3106.0,129.7781,129.788,129.7189,129.7485,3106.0
2024-05-21 13:25:00,131.52,131.63,131.51,131.63,6644.0,129.7584,129.8669,129.7485,129.8669,6644.0
2024-05-21 13:30:00,131.64,131.64,131.53,131.53,2690.0,129.8768,129.8768,129.7683,129.7683,2690.0
2024-05-21 13:35:00,131.52,131.64,131.47,131.63,3694.0,129.7584,129.8768,129.7091,129.8669,3694.0
2024-05-21 13:40:00,131.63,131.65,131.49,131.56,4576.0,129.8669,129.8866,129.7288,129.7979,4576.0
2024-05-21 13:45:00,131.53,131.64,131.53,131.54,4411.0,129.7683,129.8768,129.7683,129.7781,4411.0
2024-05-21 13:50:00,131.56,131.58,131.53,131.57,3187.0,129.7979,129.8176,129.7683,129.8077,3187.0
2024-05-21 13:55:00,131.58,131.68,131.58,131.65,4800.0,129.8176,129.9162,129.8176,129.8866,4800.0
2024-05-21 14:00:00,131.68,131.68,131.53,131.54,2325.0,129.9162,129.9162,129.7683,129.7781,2325.0
2024-05-21 14:05:00,131.53,131.66,131.52,131.62,6674.0,129.7683,129.8965,129.7584,129.857,6674.0
2024-05-21 14:10:00,131.64,131.67,131.49,131.67,68849.0,129.8768,129.9064,129.7288,129.9064,68849.0
2024-05-21 14:15:00,131.65,131.71,131.6,131.66,29068.0,129.8866,129.9458,129.8373,129.8965,29068.0
2024-05-21 14:20:00,131.68,131.7,131.64,131.67,5431.0,129.9162,129.936,129.8768,129.9064,5431.0
2024-05-21 14:25:00,131.68,131.9,131.67,131.89,6655.0,129.9162,130.1333,129.9064,130.1234,6655.0
2024-05-21 14:30:00,131.89,132.01,131.89,131.98,8224.0,130.1234,130.2418,130.1234,130.2122,8224.0
2024-05-21 14:35:00,131.98,131.99,131.84,131.85,4853.0,130.2122,130.2221,130.0741,130.084,4853.0
2024-05-21 14:40:00,131.87,131.93,131.86,131.92,7313.0,130.1037,130.1629,130.0938,130.153,7313.0
2024-05-21 14:45:00,131.91,131.93,131.78,131.85,5877.0,130.1432,130.1629,130.0149,130.084,5877.0
2024-05-21 14:50:00,131.84,132.0,131.83,131.98,5191.0,130.0741,130.232,130.0642,130.2122,5191.0
2024-05-21 14:55:00,131.97,132.0,131.91,132.0,4114.0,130.2024,130.232,130.1432,130.232,4114.0
2024-05-21 15:00:00,131.98,131.98,131.89,131.92,7143.0,130.2122,130.2122,130.1234,130.153,7143.0
2024-05-21 15:05:00,131.91,131.95,131.89,131.92,5100.0,130.1432,130.1826,130.1234,130.153,5100.0
2024-05-21 15:10:00,131.93,132.04,131.92,131.96,11774.0,130.1629,130.2714,130.153,130.1925,11774.0
2024-05-21 15:15:00,131.95,131.98,131.94,131.98,3658.0,130.1826,130.2122,130.1728,130.2122,3658.0
2024-05-21 15:20:00,131.99,132.03,131.84,131.86,12534.0,130.2221,130.2616,130.0741,130.0938,12534.0
2024-05-21 15:25:00,131.86,131.98,131.81,131.98,9671.0,130.0938,130.2122,130.0445,130.2122,9671.0
2024-05-21 15:30:00,131.96,131.99,131.91,131.99,11009.0,130.1925,130.2221,130.1432,130.2221,11009.0
2024-05-21 15:35:00,132.0,132.1,131.91,131.92,11151.0,130.232,130.3306,130.1432,130.153,11151.0
2024-05-21 15:40:00,131.91,132.01,131.9,131.9,14694.0,130.1432,130.2418,130.1333,130.1333,14694.0
2024-05-21 15:45:00,131.91,132.03,131.82,132.02,13831.0,130.1432,130.2616,130.0544,130.2517,13831.0
2024-05-21 15:50:00,132.03,132.15,131.81,132.01,51387.0,130.2616,130.38,130.0445,130.2418,51387.0
2024-05-21 15:55:00,132.02,132.35,132.0,132.32,97560.0,130.2517,130.5773,130.232,130.5477,97560.0
2024-05-22 09:30:00,133.02,133.39,131.96,132.14,64221.0,131.2383,131.6033,130.1925,130.3701,64221.0
2024-05-22 09:35:00,132.12,133.08,131.79,133.05,46876.0,130.3504,131.2975,130.0248,131.2679,46876.0
2024-05-22 09:40:00,133.03,133.73,132.87,133.06,74945.0,131.2482,131.9388,131.0903,131.2778,74945.0
2024-05-22 09:45:00,133.05,133.06,132.49,132.82,16160.0,131.2679,131.2778,130.7154,131.041,16160.0
2024-05-22 09:50:00,132.78,132.78,132.25,132.36,41805.0,131.0015,131.0015,130.4786,130.5871,41805.0
2024-05-22 09:55:00,132.38,132.39,132.14,132.2,9906.0,130.6069,130.6167,130.3701,130.4293,9906.0
2024-05-22 10:00:00,132.19,132.49,132.14,132.44,14374.0,130.4194,130.7154,130.3701,130.6661,14374.0
2024-05-22 10:05:00,132.38,132.82,132.37,132.82,61776.0,130.6069,131.041,130.597,131.041,61776.0
2024-05-22 10:10:00,132.82,133.06,132.58,132.69,20412.0,131.041,131.2778,130.8042,130.9127,20412.0
2024-05-22 10:15:00,132.73,132.95,132.72,132.94,12357.0,130.9522,131.1692,130.9423,131.1594,12357.0
2024-05-22 10:20:00,132.95,132.95,132.54,132.69,18646.0,131.1692,131.1692,130.7647,130.9127,18646.0
2024-05-22 10:25:00,132.7,132.94,132.65,132.7,15854.0,130.9226,131.1594,130.8733,130.9226,15854.0
2024-05-22 10:30:00,132.71,132.95,132.68,132.76,13237.0,130.9324,131.1692,130.9029,130.9818,13237.0
2024-05-22 10:35:00,132.67,132.67,132.31,132.36,9066.0,130.893,130.893,130.5378,130.5871,9066.0
2024-05-22 10:40:00,132.36,132.57,132.33,132.48,18681.0,130.5871,130.7943,130.5575,130.7055,18681.0
2024-05-22 10:45:00,132.47,132.66,132.43,132.49,9959.0,130.6957,130.8831,130.6562,130.7154,9959.0
2024-05-22 10:50:00,132.52,132.61,132.46,132.47,6283.0,130.745,130.8338,130.6858,130.6957,6283.0
2024-05-22 10:55:00,132.46,132.49,132.12,132.44,48534.0,130.6858,130.7154,130.3504,130.6661,48534.0
2024-05-22 11:00:00,132.44,132.52,132.23,132.23,34764.0,130.6661,130.745,130.4589,130.4589,34764.0
2024-05-22 11:05:00,132.2,132.52,132.19,132.26,51398.0,130.4293,130.745,130.4194,130.4885,51398.0
2024-05-22 11:10:00,132.27,132.29,132.05,132.08,92211.0,130.4983,130.5181,130.2813,130.3109,92211.0
2024-05-22 11:15:00,132.08,132.09,131.88,131.93,34448.0,130.3109,130.3208,130.1136,130.1629,34448.0
2024-05-22 11:20:00,131.91,131.96,131.8,131.91,36237.0,130.1432,130.1925,130.0346,130.1432,36237.0
2024-05-22 11:25:00,131.94,131.96,131.67,131.74,23986.0,130.1728,130.1925,129.9064,129.9754,23986.0
2024-05-22 11:30:00,131.77,132.14,131.58,132.1,13250.0,130.005,130.3701,129.8176,130.3306,13250.0
2024-05-22 11:35:00,132.08,132.11,131.85,131.94,45344.0,130.3109,130.3405,130.084,130.1728,45344.0
2024-05-22 11:40:00,131.97,132.02,131.55,131.55,7012.0,130.2024,130.2517,129.788,129.788,7012.0
2024-05-22 11:45:00,131.53,131.69,131.53,131.64,6351.0,129.7683,129.9261,129.7683,129.8768,6351.0
2024-05-22 11:50:00,131.63,131.9,131.54,131.89,11822.0,129.8669,130.1333,129.7781,130.1234,11822.0
2024-05-22 11:55:00,131.87,132.02,131.86,131.9,14050.0,130.1037,130.2517,130.0938,130.1333,14050.0
2024-05-22 12:00:00,131.93,131.94,131.85,131.89,8672.0,130.1629,130.1728,130.084,130.1234,8672.0
2024-05-22 12:05:00,131.92,131.99,131.91,131.97,5617.0,130.153,130.2221,130.1432,130.2024,5617.0
2024-05-22 12:10:00,131.99,131.99,131.81,131.9,9588.0,130.2221,130.2221,130.0445,130.1333,9588.0
2024-05-22 12:15:00,131.91,131.91,131.73,131.73,10905.0,130.1432,130.1432,129.9656,129.9656,10905.0
2024-05-22 12:20:00,131.73,132.04,131.72,132.04,9682.0,129.9656,130.2714,129.9557,130.2714,9682.0
2024-05-22 12:25:00,132.04,132.18,132.0,132.08,6537.0,130.2714,130.4095,130.232,130.3109,6537.0
2024-05-22 12:30:00,132.09,132.1,131.98,132.06,7973.0,130.3208,130.3306,130.2122,130.2912,7973.0
2024-05-22 12:35:00,132.06,132.11,131.98,132.11,8805.0,130.2912,130.3405,130.2122,130.3405,8805.0
2024-05-22 12:40:00,132.11,132.23,132.1,132.22,12534.0,130.3405,130.4589,130.3306,130.449,12534.0
2024-05-22 12:45:00,132.22,132.23,132.09,132.11,11071.0,130.449,130.4589,130.3208,130.3405,11071.0
2024-05-22 12:50:00,132.09,132.23,132.05,132.21,6687.0,130.3208,130.4589,130.2813,130.4391,6687.0
2024-05-22 12:55:00,132.22,132.28,132.14,132.14,7296.0,130.449,130.5082,130.3701,130.3701,7296.0
2024-05-22 13:00:00,132.15,132.31,132.15,132.24,9003.0,130.38,130.5378,130.38,130.4687,9003.0
2024-05-22 13:05:00,132.27,132.33,132.21,132.27,8329.0,130.4983,130.5575,130.4391,130.4983,8329.0
2024-05-22 13:10:00,132.27,132.3,132.18,132.22,9061.0,130.4983,130.5279,130.4095,130.449,9061.0
2024-05-22 13:15:00,132.22,132.39,132.22,132.39,7182.0,130.449,130.6167,130.449,130.6167,7182.0
2024-05-22 13:20:00,132.4,132.48,132.27,132.27,11178.0,130.6266,130.7055,130.4983,130.4983,11178.0
2024-05-22 13:25:00,132.22,132.23,132.08,132.19,20363.0,130.449,130.4589,130.3109,130.4194,20363.0
2024-05-22 13:30:00,132.19,132.34,132.17,132.34,7416.0,130.4194,130.5674,130.3997,130.5674,7416.0
2024-05-22 13:35:00,132.34,132.39,132.24,132.32,10505.0,130.5674,130.6167,130.4687,130.5477,10505.0
2024-05-22 13:40:00,132.34,132.39,132.19,132.3,12947.0,130.5674,130.6167,130.4194,130.5279,12947.0
2024-05-22 13:45:00,132.3,132.3,132.06,132.08,14626.0,130.5279,130.5279,130.2912,130.3109,14626.0
2024-05-22 13:50:00,132.06,132.08,131.99,132.0,12252.0,130.2912,130.3109,130.2221,130.232,12252.0
2024-05-22 13:55:00,131.97,132.0,131.84,131.99,12282.0,130.2024,130.232,130.0741,130.2221,12282.0
2024-05-22 14:00:00,131.97,131.99,131.76,131.87,14768.0,130.2024,130.2221,129.9952,130.1037,14768.0
2024-05-22 14:05:00,131.87,132.05,131.87,132.05,15342.0,130.1037,130.2813,130.1037,130.2813,15342.0
2024-05-22 14:10:00,132.05,132.11,131.93,131.97,18164.0,130.2813,130.3405,130.1629,130.2024,18164.0
2024-05-22 14:15:00,131.96,132.0,131.86,131.97,16356.0,130.1925,130.232,130.0938,130.2024,16356.0
2024-05-22 14:20:00,131.97,131.99,131.79,131.95,16295.0,130.2024,130.2221,130.0248,130.1826,16295.0
2024-05-22 14:25:00,131.94,131.95,131.77,131.83,17783.0,130.1728,130.1826,130.005,130.0642,17783.0
2024-05-22 14:30:00,131.86,131.9,131.76,131.77,18879.0,130.0938,130.1333,129.9952,130.005,18879.0
2024-05-22 14:35:00,131.79,131.94,131.77,131.78,24921.0,130.0248,130.1728,130.005,130.0149,24921.0
2024-05-22 14:40:00,131.78,131.82,131.7,131.8,25092.0,130.0149,130.0544,129.936,130.0346,25092.0
2024-05-22 14:45:00,131.8,131.87,131.72,131.76,21177.0,130.0346,130.1037,129.9557,129.9952,21177.0
2024-05-22 14:50:00,131.78,131.79,131.59,131.64,16764.0,130.0149,130.0248,129.8275,129.8768,16764.0
2024-05-22 14:55:00,131.64,131.73,131.63,131.7,18600.0,129.8768,129.9656,129.8669,129.936,18600.0
2024-05-22 15:00:00,131.7,131.83,131.68,131.74,21173.0,129.936,130.0642,129.9162,129.9754,21173.0
2024-05-22 15:05:00,131.73,131.76,131.61,131.66,22844.0,129.9656,129.9952,129.8472,129.8965,22844.0
2024-05-22 15:10:00,131.65,131.66,131.54,131.64,16582.0,129.8866,129.8965,129.7781,129.8768,16582.0
2024-05-22 15:15:00,131.64,131.69,131.45,131.51,24938.0,129.8768,129.9261,129.6893,129.7485,24938.0
2024-05-22 15:20:00,131.52,131.61,131.46,131.61,22102.0,129.7584,129.8472,129.6992,129.8472,22102.0
2024-05-22 15:25:00,131.59,131.61,131.42,131.52,24841.0,129.8275,129.8472,129.6597,129.7584,24841.0
2024-05-22 15:30:00,131.5,131.66,131.35,131.39,25614.0,129.7387,129.8965,129.5907,129.6301,25614.0
2024-05-22 15:35:00,131.38,131.49,131.3,131.43,37153.0,129.6203,129.7288,129.5413,129.6696,37153.0
2024-05-22 15:40:00,131.43,131.43,131.15,131.16,53160.0,129.6696,129.6696,129.3933,129.4032,53160.0
2024-05-22 15:45:00,131.14,131.17,131.03,131.03,42635.0,129.3835,129.4131,129.275,129.275,42635.0
2024-05-22 15:50:00,131.03,131.24,130.86,131.17,79035.0,129.275,129.4821,129.1072,129.4131,79035.0
2024-05-22 15:55:00,131.19,131.53,131.19,131.52,185832.0,129.4328,129.7683,129.4328,129.7584,185832.0
2024-05-23 09:30:00,132.0,132.46,131.01,131.58,34944.0,130.232,130.6858,129.2552,129.8176,34944.0
2024-05-23 09:35:00,131.38,131.76,130.61,130.94,12030.0,129.6203,129.9952,128.8606,129.1862,12030.0
2024-05-23 09:40:00,130.8,131.09,130.45,131.07,10184.0,129.048,129.3341,128.7027,129.3144,10184.0
2024-05-23 09:45:00,131.1,131.46,130.92,130.97,9774.0,129.344,129.6992,129.1664,129.2158,9774.0
2024-05-23 09:50:00,130.97,131.12,130.75,131.08,11293.0,129.2158,129.3637,128.9987,129.3243,11293.0
2024-05-23 09:55:00,131.09,131.37,131.06,131.12,38780.0,129.3341,129.6104,129.3045,129.3637,38780.0
2024-05-23 10:00:00,131.13,131.54,131.13,131.36,9859.0,129.3736,129.7781,129.3736,129.6005,9859.0
2024-05-23 10:05:00,131.38,131.78,131.32,131.72,13670.0,129.6203,130.0149,129.5611,129.9557,13670.0
2024-05-23 10:10:00,131.72,131.81,131.42,131.55,15473.0,129.9557,130.0445,129.6597,129.788,15473.0
2024-05-23 10:15:00,131.48,131.7,131.45,131.5,9873.0,129.7189,129.936,129.6893,129.7387,9873.0
2024-05-23 10:20:00,131.5,131.75,131.49,131.72,14627.0,129.7387,129.9853,129.7288,129.9557,14627.0
2024-05-23 10:25:00,131.7,131.85,131.66,131.82,18581.0,129.936,130.084,129.8965,130.0544,18581.0
2024-05-23 10:30:00,131.85,131.87,131.69,131.82,24261.0,130.084,130.1037,129.9261,130.0544,24261.0
2024-05-23 10:35:00,131.84,131.92,131.7,131.87,14978.0,130.0741,130.153,129.936,130.1037,14978.0
2024-05-23 10:40:00,131.89,131.97,131.81,131.85,38611.0,130.1234,130.2024,130.0445,130.084,38611.0
2024-05-23 10:45:00,131.86,131.92,131.67,131.71,14965.0,130.0938,130.153,129.9064,129.9458,14965.0
2024-05-23 10:50:00,131.72,132.04,131.59,131.97,27090.0,129.9557,130.2714,129.8275,130.2024,27090.0
2024-05-23 10:55:00,131.96,132.11,131.93,132.04,22806.0,130.1925,130.3405,130.1629,130.2714,22806.0
2024-05-23 11:00:00,132.03,132.39,132.02,132.39,19176.0,130.2616,130.6167,130.2517,130.6167,19176.0
2024-05-23 11:05:00,132.39,132.53,132.3,132.45,23862.0,130.6167,130.7549,130.5279,130.6759,23862.0
2024-05-23 11:10:00,132.47,132.49,132.07,132.14,16457.0,130.6957,130.7154,130.301,130.3701,16457.0
2024-05-23 11:15:00,132.13,132.28,132.04,132.25,12359.0,130.3602,130.5082,130.2714,130.4786,12359.0
2024-05-23 11:20:00,132.24,132.34,132.18,132.32,10335.0,130.4687,130.5674,130.4095,130.5477,10335.0
2024-05-23 11:25:00,132.33,132.43,132.22,132.23,15613.0,130.5575,130.6562,130.449,130.4589,15613.0
2024-05-23 11:30:00,132.23,132.29,132.23,132.26,7013.0,130.4589,130.5181,130.4589,130.4885,7013.0
2024-05-23 11:35:00,132.27,132.31,132.2,132.2,22054.0,130.4983,130.5378,130.4293,130.4293,22054.0
2024-05-23 11:40:00,132.21,132.28,132.19,132.27,8431.0,130.4391,130.5082,130.4194,130.4983,8431.0
2024-05-23 11:45:00,132.27,132.46,132.27,132.4,11570.0,130.4983,130.6858,130.4983,130.6266,11570.0
2024-05-23 11:50:00,132.38,132.56,132.37,132.52,8990.0,130.6069,130.7845,130.597,130.745,8990.0
2024-05-23 11:55:00,132.5,132.61,132.39,132.41,8919.0,130.7253,130.8338,130.6167,130.6365,8919.0
2024-05-23 12:00:00,132.39,132.55,132.29,132.49,12812.0,130.6167,130.7746,130.5181,130.7154,12812.0
2024-05-23 12:05:00,132.49,132.49,132.36,132.45,14696.0,130.7154,130.7154,130.5871,130.6759,14696.0
2024-05-23 12:10:00,132.44,132.48,132.4,132.47,13359.0,130.6661,130.7055,130.6266,130.6957,13359.0
2024-05-23 12:15:00,132.47,132.51,132.39,132.42,31967.0,130.6957,130.7351,130.6167,130.6463,31967.0
2024-05-23 12:20:00,132.42,132.65,132.41,132.52,28542.0,130.6463,130.8733,130.6365,130.745,28542.0
2024-05-23 12:25:00,132.52,132.68,132.49,132.67,11592.0,130.745,130.9029,130.7154,130.893,11592.0
2024-05-23 12:30:00,132.68,132.7,132.61,132.63,15136.0,130.9029,130.9226,130.8338,130.8535,15136.0
2024-05-23 12:35:00,132.63,132.82,132.62,132.82,18729.0,130.8535,131.041,130.8437,131.041,18729.0
2024-05-23 12:40:00,132.81,132.82,132.67,132.77,13054.0,131.0311,131.041,130.893,130.9916,13054.0
2024-05-23 12:45:00,132.76,132.78,132.67,132.73,13750.0,130.9818,131.0015,130.893,130.9522,13750.0
2024-05-23 12:50:00,132.75,132.75,132.62,132.69,10765.0,130.9719,130.9719,130.8437,130.9127,10765.0
2024-05-23 12:55:00,132.69,132.71,132.49,132.51,57132.0,130.9127,130.9324,130.7154,130.7351,57132.0
2024-05-23 13:00:00,132.5,132.61,132.29,132.48,66067.0,130.7253,130.8338,130.5181,130.7055,66067.0
2024-05-23 13:05:00,132.51,132.62,132.51,132.59,10177.0,130.7351,130.8437,130.7351,130.8141,10177.0
2024-05-23 13:10:00,132.59,132.86,132.59,132.85,21347.0,130.8141,131.0804,130.8141,131.0706,21347.0
2024-05-23 13:15:00,132.86,132.86,132.67,132.68,12189.0,131.0804,131.0804,130.893,130.9029,12189.0
2024-05-23 13:20:00,132.68,132.69,132.62,132.68,10075.0,130.9029,130.9127,130.8437,130.9029,10075.0
2024-05-23 13:25:00,132.68,132.86,132.66,132.84,13703.0,130.9029,131.0804,130.8831,131.0607,13703.0
2024-05-23 13:30:00,132.82,132.84,132.65,132.68,13370.0,131.041,131.0607,130.8733,130.9029,13370.0
2024-05-23 13:35:00,132.67,132.67,132.3,132.3,32805.0,130.893,130.893,130.5279,130.5279,32805.0
2024-05-23 13:40:00,132.25,132.45,132.25,132.37,23256.0,130.4786,130.6759,130.4786,130.597,23256.0
2024-05-23 13:45:00,132.35,132.47,132.35,132.38,14855.0,130.5773,130.6957,130.5773,130.6069,14855.0
2024-05-23 13:50:00,132.38,132.38,132.21,132.22,18335.0,130.6069,130.6069,130.4391,130.449,18335.0
2024-05-23 13:55:00,132.22,132.37,132.21,132.36,10853.0,130.449,130.597,130.4391,130.5871,10853.0
2024-05-23 14:00:00,132.39,132.4,132.27,132.27,16985.0,130.6167,130.6266,130.4983,130.4983,16985.0
2024-05-23 14:05:00,132.28,132.3,132.17,132.17,23196.0,130.5082,130.5279,130.3997,130.3997,23196.0
2024-05-23 14:10:00,132.17,132.18,132.03,132.12,33890.0,130.3997,130.4095,130.2616,130.3504,33890.0
2024-05-23 14:15:00,132.14,132.15,131.91,131.91,59661.0,130.3701,130.38,130.1432,130.1432,59661.0
2024-05-23 14:20:00,131.9,132.02,131.9,131.96,9969.0,130.1333,130.2517,130.1333,130.1925,9969.0
2024-05-23 14:25:00,131.94,132.13,131.94,132.03,12388.0,130.1728,130.3602,130.1728,130.2616,12388.0
2024-05-23 14:30:00,132.01,132.02,131.9,131.99,16351.0,130.2418,130.2517,130.1333,130.2221,16351.0
2024-05-23 14:35:00,131.98,132.14,131.95,132.11,16969.0,130.2122,130.3701,130.1826,130.3405,16969.0
2024-05-23 14:40:00,132.11,132.11,131.93,131.99,12136.0,130.3405,130.3405,130.1629,130.2221,12136.0
2024-05-23 14:45:00,132.0,132.09,131.91,131.92,20253.0,130.232,130.3208,130.1432,130.153,20253.0
2024-05-23 14:50:00,131.93,132.08,131.91,132.04,20004.0,130.1629,130.3109,130.1432,130.2714,20004.0
2024-05-23 14:55:00,132.05,132.19,132.02,132.08,22451.0,130.2813,130.4194,130.2517,130.3109,22451.0
2024-05-23 15:00:00,132.08,132.12,131.91,132.0,34680.0,130.3109,130.3504,130.1432,130.232,34680.0
2024-05-23 15:05:00,132.0,132.03,131.88,132.0,17412.0,130.232,130.2616,130.1136,130.232,17412.0
2024-05-23 15:10:00,132.0,132.11,131.96,132.09,21346.0,130.232,130.3405,130.1925,130.3208,21346.0
2024-05-23 15:15:00,132.09,132.22,132.09,132.19,21067.0,130.3208,130.449,130.3208,130.4194,21067.0
2024-05-23 15:20:00,132.19,132.27,131.99,132.07,34955.0,130.4194,130.4983,130.2221,130.301,34955.0
2024-05-23 15:25:00,132.07,132.13,131.89,131.96,32173.0,130.301,130.3602,130.1234,130.1925,32173.0
2024-05-23 15:30:00,131.96,132.01,131.8,131.86,32829.0,130.1925,130.2418,130.0346,130.0938,32829.0
2024-05-23 15:35:00,131.86,131.91,131.78,131.91,26702.0,130.0938,130.1432,130.0149,130.1432,26702.0
2024-05-23 15:40:00,131.91,131.97,131.78,131.9,34578.0,130.1432,130.2024,130.0149,130.1333,34578.0
2024-05-23 15:45:00,131.88,131.88,131.71,131.83,34694.0,130.1136,130.1136,129.9458,130.0642,34694.0
2024-05-23 15:50:00,131.84,132.05,131.79,131.95,76804.0,130.0741,130.2813,130.0248,130.1826,76804.0
2024-05-23 15:55:00,131.94,131.96,131.8,131.96,163541.0,130.1728,130.1925,130.0346,130.1925,163541.0
2024-05-24 09:30:00,141.86,143.0,140.88,142.64,378239.0,139.9599,141.0846,138.993,140.7294,378239.0
2024-05-24 09:35:00,142.58,143.92,142.49,142.76,167429.0,140.6702,141.9923,140.5815,140.8478,167429.0
2024-05-24 09:40:00,142.63,142.96,141.9,142.53,88426.0,140.7196,141.0452,139.9994,140.6209,88426.0
2024-05-24 09:45:00,142.64,143.23,142.41,143.23,74118.0,140.7294,141.3115,140.5025,141.3115,74118.0
2024-05-24 09:50:00,143.23,143.39,142.74,143.05,71177.0,141.3115,141.4694,140.8281,141.134,71177.0
2024-05-24 09:55:00,143.1,143.4,142.7,143.12,69133.0,141.1833,141.4793,140.7886,141.203,69133.0
2024-05-24 10:00:00,143.12,143.75,143.12,143.41,85828.0,141.203,141.8246,141.203,141.4891,85828.0
2024-05-24 10:05:00,143.4,144.14,143.22,143.4,119126.0,141.4793,142.2094,141.3017,141.4793,119126.0
2024-05-24 10:10:00,143.5,143.5,142.85,143.13,56461.0,141.5779,141.5779,140.9366,141.2129,56461.0
2024-05-24 10:15:00,143.16,143.37,142.78,143.14,63282.0,141.2425,141.4497,140.8676,141.2227,63282.0
2024-05-24 10:20:00,143.14,143.17,142.5,142.61,53688.0,141.2227,141.2523,140.5913,140.6998,53688.0
2024-05-24 10:25:00,142.63,143.24,142.18,143.16,49376.0,140.7196,141.3214,140.2756,141.2425,49376.0
2024-05-24 10:30:00,143.17,143.26,142.9,143.06,45923.0,141.2523,141.3411,140.986,141.1438,45923.0
2024-05-24 10:35:00,143.05,143.33,142.97,143.25,33512.0,141.134,141.4102,141.055,141.3313,33512.0
2024-05-24 10:40:00,143.21,143.7,143.18,143.47,38523.0,141.2918,141.7752,141.2622,141.5483,38523.0
2024-05-24 10:45:00,143.47,143.65,143.26,143.59,29709.0,141.5483,141.7259,141.3411,141.6667,29709.0
2024-05-24 10:50:00,143.62,143.66,143.07,143.19,31429.0,141.6963,141.7358,141.1537,141.2721,31429.0
2024-05-24 10:55:00,143.19,143.7,143.17,143.55,30676.0,141.2721,141.7752,141.2523,141.6273,30676.0
2024-05-24 11:00:00,143.57,143.96,143.55,143.79,57039.0,141.647,142.0318,141.6273,141.864,57039.0
2024-05-24 11:05:00,143.78,144.25,143.54,144.08,74147.0,141.8542,142.3179,141.6174,142.1502,74147.0
2024-05-24 11:10:00,144.09,144.19,143.91,144.09,31766.0,142.16,142.2587,141.9824,142.16,31766.0
2024-05-24 11:15:00,144.09,144.37,143.97,144.19,41599.0,142.16,142.4363,142.0416,142.2587,41599.0
2024-05-24 11:20:00,144.14,144.57,143.98,144.51,83484.0,142.2094,142.6336,142.0515,142.5744,83484.0
2024-05-24 11:25:00,144.56,144.81,144.34,144.66,81939.0,142.6237,142.8704,142.4067,142.7224,81939.0
2024-05-24 11:30:00,144.69,144.85,144.29,144.75,64113.0,142.752,142.9098,142.3573,142.8112,64113.0
2024-05-24 11:35:00,144.78,144.82,144.59,144.73,43685.0,142.8408,142.8802,142.6533,142.7915,43685.0
2024-05-24 11:40:00,144.72,144.94,144.7,144.84,39359.0,142.7816,142.9986,142.7619,142.9,39359.0
2024-05-24 11:45:00,144.84,144.93,144.59,144.87,77142.0,142.9,142.9888,142.6533,142.9296,77142.0
2024-05-24 11:50:00,144.84,144.97,144.75,144.79,36472.0,142.9,143.0282,142.8112,142.8506,36472.0
2024-05-24 11:55:00,144.79,144.94,144.71,144.84,24851.0,142.8506,142.9986,142.7717,142.9,24851.0
2024-05-24 12:00:00,144.85,144.85,144.17,144.59,58557.0,142.9098,142.9098,142.239,142.6533,58557.0
2024-05-24 12:05:00,144.63,144.94,144.59,144.91,50993.0,142.6928,142.9986,142.6533,142.969,50993.0
2024-05-24 12:10:00,144.88,145.18,144.79,145.15,76529.0,142.9394,143.2354,142.8506,143.2058,76529.0
2024-05-24 12:15:00,145.13,145.18,144.83,144.98,163245.0,143.1861,143.2354,142.8901,143.0381,163245.0
2024-05-24 12:20:00,145.01,145.08,144.94,144.98,40275.0,143.0677,143.1368,142.9986,143.0381,40275.0
2024-05-24 12:25:00,145.0,145.16,144.96,145.04,27794.0,143.0578,143.2157,143.0184,143.0973,27794.0
2024-05-24 12:30:00,145.01,145.05,144.88,144.94,32425.0,143.0677,143.1072,142.9394,142.9986,32425.0
2024-05-24 12:35:00,144.92,145.07,144.89,145.03,31121.0,142.9789,143.1269,142.9493,143.0874,31121.0
2024-05-24 12:40:00,145.02,145.04,144.79,144.94,37578.0,143.0776,143.0973,142.8506,142.9986,37578.0
2024-05-24 12:45:00,144.94,145.05,144.79,144.97,34941.0,142.9986,143.1072,142.8506,143.0282,34941.0
2024-05-24 12:50:00,144.98,144.99,144.5,144.74,37826.0,143.0381,143.048,142.5645,142.8013,37826.0
2024-05-24 12:55:00,144.74,144.74,144.21,144.33,19747.0,142.8013,142.8013,142.2784,142.3968,19747.0
2024-05-24 13:00:00,144.36,144.4,143.73,143.79,27983.0,142.4264,142.4659,141.8048,141.864,27983.0
2024-05-24 13:05:00,143.79,143.87,143.61,143.75,21976.0,141.864,141.943,141.6865,141.8246,21976.0
2024-05-24 13:10:00,143.73,143.85,143.51,143.81,35011.0,141.8048,141.9232,141.5878,141.8838,35011.0
2024-05-24 13:15:00,143.82,144.09,143.65,143.98,27072.0,141.8936,142.16,141.7259,142.0515,27072.0
2024-05-24 13:20:00,143.97,144.04,143.83,143.97,57841.0,142.0416,142.1107,141.9035,142.0416,57841.0
2024-05-24 13:25:00,143.98,144.18,143.95,144.09,55252.0,142.0515,142.2488,142.0219,142.16,55252.0
2024-05-24 13:30:00,144.08,144.08,143.95,143.97,29833.0,142.1502,142.1502,142.0219,142.0416,29833.0
2024-05-24 13:35:00,143.99,144.04,143.76,143.8,20622.0,142.0614,142.1107,141.8344,141.8739,20622.0
2024-05-24 13:40:00,143.78,144.02,143.55,143.65,101365.0,141.8542,142.091,141.6273,141.7259,101365.0
2024-05-24 13:45:00,143.61,143.73,143.28,143.62,72471.0,141.6865,141.8048,141.3609,141.6963,72471.0
2024-05-24 13:50:00,143.6,143.9,143.5,143.77,16629.0,141.6766,141.9726,141.5779,141.8443,16629.0
2024-05-24 13:55:00,143.77,143.81,143.52,143.71,18863.0,141.8443,141.8838,141.5977,141.7851,18863.0
2024-05-24 14:00:00,143.76,143.83,143.61,143.68,18276.0,141.8344,141.9035,141.6865,141.7555,18276.0
2024-05-24 14:05:00,143.65,143.98,143.56,143.94,35202.0,141.7259,142.0515,141.6371,142.012,35202.0
2024-05-24 14:10:00,143.91,143.94,143.4,143.4,20712.0,141.9824,142.012,141.4793,141.4793,20712.0
2024-05-24 14:15:00,143.39,143.46,143.12,143.13,22399.0,141.4694,141.5385,141.203,141.2129,22399.0
2024-05-24 14:20:00,143.15,143.26,142.88,143.21,44107.0,141.2326,141.3411,140.9662,141.2918,44107.0
2024-05-24 14:25:00,143.17,143.35,142.99,143.18,32992.0,141.2523,141.4299,141.0748,141.2622,32992.0
2024-05-24 14:30:00,143.19,143.42,143.15,143.22,19810.0,141.2721,141.499,141.2326,141.3017,19810.0
2024-05-24 14:35:00,143.21,143.21,143.0,143.12,16817.0,141.2918,141.2918,141.0846,141.203,16817.0
2024-05-24 14:40:00,143.1,143.15,142.96,143.1,28097.0,141.1833,141.2326,141.0452,141.1833,28097.0
2024-05-24 14:45:00,143.1,143.24,143.04,143.12,24768.0,141.1833,141.3214,141.1241,141.203,24768.0
2024-05-24 14:50:00,143.11,143.2,142.93,142.93,34442.0,141.1931,141.2819,141.0156,141.0156,34442.0
2024-05-24 14:55:00,142.92,142.93,142.67,142.8,21495.0,141.0057,141.0156,140.759,140.8873,21495.0
2024-05-24 15:00:00,142.78,142.82,142.61,142.68,18843.0,140.8676,140.907,140.6998,140.7689,18843.0
2024-05-24 15:05:00,142.69,142.9,142.67,142.78,13407.0,140.7788,140.986,140.759,140.8676,13407.0
2024-05-24 15:10:00,142.76,142.79,142.55,142.62,22391.0,140.8478,140.8774,140.6406,140.7097,22391.0
2024-05-24 15:15:00,142.6,142.73,142.52,142.63,32753.0,140.69,140.8182,140.6111,140.7196,32753.0
2024-05-24 15:20:00,142.64,142.73,142.56,142.68,51334.0,140.7294,140.8182,140.6505,140.7689,51334.0
2024-05-24 15:25:00,142.66,142.84,142.15,142.17,45663.0,140.7492,140.9268,140.246,140.2657,45663.0
2024-05-24 15:30:00,142.18,142.22,141.95,142.15,50465.0,140.2756,140.3151,140.0487,140.246,50465.0
2024-05-24 15:35:00,142.15,142.15,141.85,141.86,38633.0,140.246,140.246,139.95,139.9599,38633.0
2024-05-24 15:40:00,141.84,141.99,141.76,141.94,67446.0,139.9402,140.0882,139.8612,140.0388,67446.0
2024-05-24 15:45:00,141.93,142.2,141.84,142.05,89499.0,140.029,140.2953,139.9402,140.1473,89499.0
2024-05-24 15:50:00,142.08,142.62,142.02,142.06,135870.0,140.1769,140.7097,140.1177,140.1572,135870.0
2024-05-24 15:55:00,142.08,142.31,142.07,142.18,276000.0,140.1769,140.4039,140.1671,140.2756,276000.0
2024-05-28 09:30:00,141.52,141.65,140.74,141.22,55333.0,139.6244,139.7527,138.8549,139.3285,55333.0
2024-05-28 09:35:00,141.22,141.24,140.66,140.81,45290.0,139.3285,139.3482,138.776,138.924,45290.0
2024-05-28 09:40:00,140.89,141.26,140.79,141.12,22289.0,139.0029,139.3679,138.9042,139.2298,22289.0
2024-05-28 09:45:00,141.17,141.4,140.99,141.05,37531.0,139.2791,139.5061,139.1015,139.1607,37531.0
2024-05-28 09:50:00,141.02,141.08,140.28,140.37,34284.0,139.1311,139.1903,138.4011,138.4898,34284.0
2024-05-28 09:55:00,140.26,140.27,139.7,139.99,44798.0,138.3813,138.3912,137.8288,138.1149,44798.0
2024-05-28 10:00:00,139.97,140.69,139.94,140.58,31756.0,138.0952,138.8056,138.0656,138.697,31756.0
2024-05-28 10:05:00,140.62,140.66,140.03,140.03,12737.0,138.7365,138.776,138.1544,138.1544,12737.0
2024-05-28 10:10:00,140.06,140.3,139.79,140.06,26408.0,138.184,138.4208,137.9176,138.184,26408.0
2024-05-28 10:15:00,139.99,140.41,139.88,140.19,46192.0,138.1149,138.5293,138.0064,138.3123,46192.0
2024-05-28 10:20:00,140.21,140.51,140.17,140.19,13548.0,138.332,138.628,138.2925,138.3123,13548.0
2024-05-28 10:25:00,140.14,140.25,139.9,140.14,19865.0,138.2629,138.3715,138.0261,138.2629,19865.0
2024-05-28 10:30:00,140.11,140.13,139.88,139.88,34911.0,138.2333,138.2531,138.0064,138.0064,34911.0
2024-05-28 10:35:00,139.91,140.09,139.82,139.88,14653.0,138.036,138.2136,137.9472,138.0064,14653.0
2024-05-28 10:40:00,139.84,140.02,139.71,139.83,22415.0,137.9669,138.1445,137.8387,137.9571,22415.0
2024-05-28 10:45:00,139.84,140.16,139.82,140.08,67432.0,137.9669,138.2827,137.9472,138.2037,67432.0
2024-05-28 10:50:00,140.09,140.38,139.84,139.84,17076.0,138.2136,138.4997,137.9669,137.9669,17076.0
2024-05-28 10:55:00,139.83,139.84,139.57,139.66,17429.0,137.9571,137.9669,137.7006,137.7894,17429.0
2024-05-28 11:00:00,139.66,139.88,139.64,139.64,9588.0,137.7894,138.0064,137.7696,137.7696,9588.0
2024-05-28 11:05:00,139.63,139.76,139.47,139.72,16725.0,137.7598,137.888,137.6019,137.8486,16725.0
2024-05-28 11:10:00,139.71,139.88,139.7,139.84,6609.0,137.8387,138.0064,137.8288,137.9669,6609.0
2024-05-28 11:15:00,139.83,139.84,139.37,139.57,10862.0,137.9571,137.9669,137.5032,137.7006,10862.0
2024-05-28 11:20:00,139.58,139.71,139.54,139.66,9385.0,137.7104,137.8387,137.671,137.7894,9385.0
2024-05-28 11:25:00,139.69,139.77,139.5,139.53,13254.0,137.819,137.8979,137.6315,137.6611,13254.0
2024-05-28 11:30:00,139.48,139.75,139.41,139.66,13069.0,137.6118,137.8782,137.5427,137.7894,13069.0
2024-05-28 11:35:00,139.64,139.75,139.62,139.71,14411.0,137.7696,137.8782,137.7499,137.8387,14411.0
2024-05-28 11:40:00,139.75,139.87,139.66,139.73,9979.0,137.8782,137.9965,137.7894,137.8584,9979.0
2024-05-28 11:45:00,139.73,139.81,139.68,139.74,14642.0,137.8584,137.9374,137.8091,137.8683,14642.0
2024-05-28 11:50:00,139.75,139.75,139.5,139.51,13989.0,137.8782,137.8782,137.6315,137.6414,13989.0
2024-05-28 11:55:00,139.53,139.85,139.53,139.77,19479.0,137.6611,137.9768,137.6611,137.8979,19479.0
2024-05-28 12:00:00,139.8,139.94,139.63,139.82,44667.0,137.9275,138.0656,137.7598,137.9472,44667.0
2024-05-28 12:05:00,139.84,139.92,139.77,139.9,26591.0,137.9669,138.0459,137.8979,138.0261,26591.0
2024-05-28 12:10:00,139.9,140.07,139.68,139.69,28380.0,138.0261,138.1939,137.8091,137.819,28380.0
2024-05-28 12:15:00,139.66,139.73,139.57,139.68,10382.0,137.7894,137.8584,137.7006,137.8091,10382.0
2024-05-28 12:20:00,139.65,139.99,139.65,139.87,16600.0,137.7795,138.1149,137.7795,137.9965,16600.0
2024-05-28 12:25:00,139.88,139.96,139.79,139.81,19283.0,138.0064,138.0853,137.9176,137.9374,19283.0
2024-05-28 12:30:00,139.8,140.62,139.71,139.99,112962.0,137.9275,138.7365,137.8387,138.1149,112962.0
2024-05-28 12:35:00,139.96,139.99,139.73,139.87,55476.0,138.0853,138.1149,137.8584,137.9965,55476.0
2024-05-28 12:40:00,139.92,140.05,139.83,139.93,16693.0,138.0459,138.1741,137.9571,138.0557,16693.0
2024-05-28 12:45:00,139.92,140.01,139.76,139.89,9651.0,138.0459,138.1347,137.888,138.0163,9651.0
2024-05-28 12:50:00,139.87,139.87,139.63,139.65,9097.0,137.9965,137.9965,137.7598,137.7795,9097.0
2024-05-28 12:55:00,139.65,139.66,139.45,139.47,10152.0,137.7795,137.7894,137.5822,137.6019,10152.0
2024-05-28 13:00:00,139.46,139.48,139.26,139.26,10407.0,137.592,137.6118,137.3947,137.3947,10407.0
2024-05-28 13:05:00,139.25,139.28,139.07,139.14,12680.0,137.3849,137.4144,137.2073,137.2763,12680.0
2024-05-28 13:10:00,139.15,139.44,139.13,139.31,12125.0,137.2862,137.5723,137.2665,137.444,12125.0
2024-05-28 13:15:00,139.31,139.33,139.15,139.18,6163.0,137.444,137.4638,137.2862,137.3158,6163.0
2024-05-28 13:20:00,139.18,139.18,139.01,139.12,10574.0,137.3158,137.3158,137.1481,137.2566,10574.0
2024-05-28 13:25:00,139.09,139.23,139.02,139.23,7474.0,137.227,137.3651,137.1579,137.3651,7474.0
2024-05-28 13:30:00,139.21,139.36,139.04,139.05,11196.0,137.3454,137.4934,137.1777,137.1875,11196.0
2024-05-28 13:35:00,139.06,139.11,138.99,139.01,12930.0,137.1974,137.2467,137.1283,137.1481,12930.0
2024-05-28 13:40:00,139.03,139.05,138.81,138.95,13571.0,137.1678,137.1875,136.9507,137.0889,13571.0
2024-05-28 13:45:00,138.96,138.96,138.72,138.77,10122.0,137.0987,137.0987,136.8619,136.9113,10122.0
2024-05-28 13:50:00,138.74,138.77,138.47,138.51,15458.0,136.8817,136.9113,136.6153,136.6548,15458.0
2024-05-28 13:55:00,138.5,138.76,138.35,138.75,13742.0,136.6449,136.9014,136.4969,136.8915,13742.0
2024-05-28 14:00:00,138.76,138.78,138.55,138.62,11323.0,136.9014,136.9211,136.6942,136.7633,11323.0
2024-05-28 14:05:00,138.64,138.77,138.55,138.57,13605.0,136.783,136.9113,136.6942,136.714,13605.0
2024-05-28 14:10:00,138.55,138.76,138.53,138.73,15595.0,136.6942,136.9014,136.6745,136.8718,15595.0
2024-05-28 14:15:00,138.7,138.73,138.5,138.52,12739.0,136.8422,136.8718,136.6449,136.6646,12739.0
2024-05-28 14:20:00,138.53,138.74,138.52,138.73,16280.0,136.6745,136.8817,136.6646,136.8718,16280.0
2024-05-28 14:25:00,138.74,138.84,138.66,138.84,14712.0,136.8817,136.9803,136.8028,136.9803,14712.0
2024-05-28 14:30:00,138.83,138.83,138.53,138.56,10864.0,136.9705,136.9705,136.6745,136.7041,10864.0
2024-05-28 14:35:00,138.51,138.67,138.26,138.44,24473.0,136.6548,136.8126,136.4081,136.5857,24473.0
2024-05-28 14:40:00,138.44,138.55,138.34,138.46,14081.0,136.5857,136.6942,136.487,136.6054,14081.0
2024-05-28 14:45:00,138.46,138.46,138.15,138.42,17693.0,136.6054,136.6054,136.2996,136.566,17693.0
2024-05-28 14:50:00,138.41,138.42,138.33,138.35,10264.0,136.5561,136.566,136.4772,136.4969,10264.0
2024-05-28 14:55:00,138.34,138.46,138.26,138.27,11228.0,136.487,136.6054,136.4081,136.418,11228.0
2024-05-28 15:00:00,138.28,138.49,138.27,138.44,30035.0,136.4278,136.635,136.418,136.5857,30035.0
2024-05-28 15:05:00,138.44,138.6,138.4,138.56,16785.0,136.5857,136.7436,136.5462,136.7041,16785.0
2024-05-28 15:10:00,138.56,138.57,138.32,138.37,17778.0,136.7041,136.714,136.4673,136.5166,17778.0
2024-05-28 15:15:00,138.36,138.58,138.3,138.49,18973.0,136.5068,136.7238,136.4476,136.635,18973.0
2024-05-28 15:20:00,138.49,138.56,138.28,138.28,31615.0,136.635,136.7041,136.4278,136.4278,31615.0
2024-05-28 15:25:00,138.3,138.51,138.25,138.33,30612.0,136.4476,136.6548,136.3982,136.4772,30612.0
2024-05-28 15:30:00,138.3,138.33,138.18,138.19,24275.0,136.4476,136.4772,136.3292,136.339,24275.0
2024-05-28 15:35:00,138.19,138.38,138.13,138.27,26879.0,136.339,136.5265,136.2799,136.418,26879.0
2024-05-28 15:40:00,138.26,138.35,138.21,138.3,36139.0,136.4081,136.4969,136.3588,136.4476,36139.0
2024-05-28 15:45:00,138.31,138.32,138.11,138.22,32196.0,136.4574,136.4673,136.2601,136.3686,32196.0
2024-05-28 15:50:00,138.24,138.26,137.88,137.92,96112.0,136.3884,136.4081,136.0332,136.0727,96112.0
2024-05-28 15:55:00,137.93,137.93,137.52,137.63,257629.0,136.0825,136.0825,135.678,135.7865,257629.0
2024-05-29 09:30:00,136.75,137.69,136.41,137.63,48940.0,134.9183,135.8457,134.5829,135.7865,48940.0
2024-05-29 09:35:00,137.68,138.49,137.55,138.15,38049.0,135.8359,136.635,135.7076,136.2996,38049.0
2024-05-29 09:40:00,138.15,138.39,138.02,138.38,41516.0,136.2996,136.5364,136.1713,136.5265,41516.0
2024-05-29 09:45:00,138.28,138.94,138.28,138.74,28145.0,136.4278,137.079,136.4278,136.8817,28145.0
2024-05-29 09:50:00,138.67,138.67,138.34,138.39,13035.0,136.8126,136.8126,136.487,136.5364,13035.0
2024-05-29 09:55:00,138.41,138.51,138.29,138.41,13189.0,136.5561,136.6548,136.4377,136.5561,13189.0
2024-05-29 10:00:00,138.41,138.42,137.88,137.94,22572.0,136.5561,136.566,136.0332,136.0924,22572.0
2024-05-29 10:05:00,138.0,138.19,137.84,138.1,20372.0,136.1516,136.339,135.9937,136.2503,20372.0
2024-05-29 10:10:00,138.14,138.14,137.89,137.96,9674.0,136.2897,136.2897,136.0431,136.1121,9674.0
2024-05-29 10:15:00,137.98,138.42,137.98,138.32,22098.0,136.1319,136.566,136.1319,136.4673,22098.0
2024-05-29 10:20:00,138.35,138.55,138.33,138.54,19376.0,136.4969,136.6942,136.4772,136.6844,19376.0
2024-05-29 10:25:00,138.54,138.63,138.47,138.48,15676.0,136.6844,136.7732,136.6153,136.6252,15676.0
2024-05-29 10:30:00,138.5,138.55,138.35,138.35,9635.0,136.6449,136.6942,136.4969,136.4969,9635.0
2024-05-29 10:35:00,138.34,138.38,138.17,138.2,7359.0,136.487,136.5265,136.3193,136.3489,7359.0
2024-05-29 10:40:00,138.21,138.22,138.0,138.01,9042.0,136.3588,136.3686,136.1516,136.1615,9042.0
2024-05-29 10:45:00,138.04,138.12,137.93,138.12,10654.0,136.1911,136.27,136.0825,136.27,10654.0
2024-05-29 10:50:00,138.14,138.37,138.12,138.29,9947.0,136.2897,136.5166,136.27,136.4377,9947.0
2024-05-29 10:55:00,138.31,138.42,138.29,138.36,8053.0,136.4574,136.566,136.4377,136.5068,8053.0
2024-05-29 11:00:00,138.38,138.39,138.15,138.32,11152.0,136.5265,136.5364,136.2996,136.4673,11152.0
2024-05-29 11:05:00,138.31,138.35,138.17,138.25,4400.0,136.4574,136.4969,136.3193,136.3982,4400.0
2024-05-29 11:10:00,138.28,138.28,138.01,138.03,9327.0,136.4278,136.4278,136.1615,136.1812,9327.0
2024-05-29 11:15:00,138.02,138.08,137.91,137.92,11427.0,136.1713,136.2305,136.0628,136.0727,11427.0
2024-05-29 11:20:00,137.92,138.2,137.9,138.18,5601.0,136.0727,136.3489,136.0529,136.3292,5601.0
2024-05-29 11:25:00,138.21,138.25,138.09,138.18,41357.0,136.3588,136.3982,136.2404,136.3292,41357.0
2024-05-29 11:30:00,138.21,138.31,138.12,138.25,9817.0,136.3588,136.4574,136.27,136.3982,9817.0
2024-05-29 11:35:00,138.25,138.37,138.12,138.35,15575.0,136.3982,136.5166,136.27,136.4969,15575.0
2024-05-29 11:40:00,138.38,138.38,138.27,138.34,11616.0,136.5265,136.5265,136.418,136.487,11616.0
2024-05-29 11:45:00,138.35,138.37,138.27,138.3,11277.0,136.4969,136.5166,136.418,136.4476,11277.0
2024-05-29 11:50:00,138.33,138.38,138.2,138.36,9970.0,136.4772,136.5265,136.3489,136.5068,9970.0
2024-05-29 11:55:00,138.4,138.46,138.28,138.3,15571.0,136.5462,136.6054,136.4278,136.4476,15571.0
2024-05-29 12:00:00,138.28,138.39,138.26,138.33,10393.0,136.4278,136.5364,136.4081,136.4772,10393.0
2024-05-29 12:05:00,138.31,138.35,138.3,138.33,6589.0,136.4574,136.4969,136.4476,136.4772,6589.0
2024-05-29 12:10:00,138.32,138.33,138.17,138.17,11065.0,136.4673,136.4772,136.3193,136.3193,11065.0
2024-05-29 12:15:00,138.17,138.31,138.12,138.28,16208.0,136.3193,136.4574,136.27,136.4278,16208.0
2024-05-29 12:20:00,138.29,138.31,138.25,138.27,10732.0,136.4377,136.4574,136.3982,136.418,10732.0
2024-05-29 12:25:00,138.28,138.32,138.22,138.3,18687.0,136.4278,136.4673,136.3686,136.4476,18687.0
2024-05-29 12:30:00,138.31,138.31,138.18,138.3,11319.0,136.4574,136.4574,136.3292,136.4476,11319.0
2024-05-29 12:35:00,138.29,138.41,138.28,138.34,19857.0,136.4377,136.5561,136.4278,136.487,19857.0
2024-05-29 12:40:00,138.34,138.4,138.33,138.39,16230.0,136.487,136.5462,136.4772,136.5364,16230.0
2024-05-29 12:45:00,138.39,138.46,138.39,138.43,10388.0,136.5364,136.6054,136.5364,136.5758,10388.0
2024-05-29 12:50:00,138.43,138.47,138.37,138.38,24626.0,136.5758,136.6153,136.5166,136.5265,24626.0
2024-05-29 12:55:00,138.39,138.53,138.32,138.53,18141.0,136.5364,136.6745,136.4673,136.6745,18141.0
2024-05-29 13:00:00,138.51,138.69,138.41,138.69,33229.0,136.6548,136.8324,136.5561,136.8324,33229.0
2024-05-29 13:05:00,138.7,138.97,138.65,138.97,31467.0,136.8422,137.1086,136.7929,137.1086,31467.0
2024-05-29 13:10:00,138.98,138.99,138.87,138.99,12606.0,137.1185,137.1283,137.0099,137.1283,12606.0
2024-05-29 13:15:00,138.97,139.02,138.95,138.99,7059.0,137.1086,137.1579,137.0889,137.1283,7059.0
2024-05-29 13:20:00,139.01,139.17,138.94,139.16,13787.0,137.1481,137.3059,137.079,137.2961,13787.0
2024-05-29 13:25:00,139.16,139.19,139.07,139.19,9509.0,137.2961,137.3257,137.2073,137.3257,9509.0
2024-05-29 13:30:00,139.19,139.21,139.02,139.03,8831.0,137.3257,137.3454,137.1579,137.1678,8831.0
2024-05-29 13:35:00,139.03,139.07,138.95,139.05,8809.0,137.1678,137.2073,137.0889,137.1875,8809.0
2024-05-29 13:40:00,139.06,139.11,138.93,139.01,11575.0,137.1974,137.2467,137.0691,137.1481,11575.0
2024-05-29 13:45:00,139.0,139.07,138.93,138.96,10581.0,137.1382,137.2073,137.0691,137.0987,10581.0
2024-05-29 13:50:00,138.97,139.02,138.87,138.94,23957.0,137.1086,137.1579,137.0099,137.079,23957.0
2024-05-29 13:55:00,138.94,139.07,138.93,139.06,11642.0,137.079,137.2073,137.0691,137.1974,11642.0
2024-05-29 14:00:00,139.06,139.19,138.98,139.16,15233.0,137.1974,137.3257,137.1185,137.2961,15233.0
2024-05-29 14:05:00,139.17,139.21,139.1,139.11,13536.0,137.3059,137.3454,137.2369,137.2467,13536.0
2024-05-29 14:10:00,139.13,139.16,139.0,139.09,16774.0,137.2665,137.2961,137.1382,137.227,16774.0
2024-05-29 14:15:00,139.09,139.14,139.0,139.0,16315.0,137.227,137.2763,137.1382,137.1382,16315.0
2024-05-29 14:20:00,139.03,139.15,139.0,139.13,15919.0,137.1678,137.2862,137.1382,137.2665,15919.0
2024-05-29 14:25:00,139.17,139.31,139.07,139.2,17831.0,137.3059,137.444,137.2073,137.3355,17831.0
2024-05-29 14:30:00,139.21,139.25,139.07,139.12,12657.0,137.3454,137.3849,137.2073,137.2566,12657.0
2024-05-29 14:35:00,139.11,139.17,139.09,139.12,12786.0,137.2467,137.3059,137.227,137.2566,12786.0
2024-05-29 14:40:00,139.11,139.22,139.1,139.14,26087.0,137.2467,137.3553,137.2369,137.2763,26087.0
2024-05-29 14:45:00,139.13,139.29,139.12,139.26,17467.0,137.2665,137.4243,137.2566,137.3947,17467.0
2024-05-29 14:50:00,139.26,139.28,139.04,139.05,19654.0,137.3947,137.4144,137.1777,137.1875,19654.0
2024-05-29 14:55:00,139.05,139.16,139.01,139.07,17764.0,137.1875,137.2961,137.1481,137.2073,17764.0
2024-05-29 15:00:00,139.08,139.12,139.04,139.06,9758.0,137.2171,137.2566,137.1777,137.1974,9758.0
2024-05-29 15:05:00,139.06,139.1,138.97,138.99,21066.0,137.1974,137.2369,137.1086,137.1283,21066.0
2024-05-29 15:10:00,138.99,139.11,138.97,139.1,13166.0,137.1283,137.2467,137.1086,137.2369,13166.0
2024-05-29 15:15:00,139.1,139.12,139.06,139.09,9302.0,137.2369,137.2566,137.1974,137.227,9302.0
2024-05-29 15:20:00,139.09,139.12,139.03,139.1,16775.0,137.227,137.2566,137.1678,137.2369,16775.0
2024-05-29 15:25:00,139.11,139.23,139.07,139.17,21457.0,137.2467,137.3651,137.2073,137.3059,21457.0
2024-05-29 15:30:00,139.16,139.17,139.04,139.16,15182.0,137.2961,137.3059,137.1777,137.2961,15182.0
2024-05-29 15:35:00,139.16,139.21,139.08,139.18,25694.0,137.2961,137.3454,137.2171,137.3158,25694.0
2024-05-29 15:40:00,139.16,139.23,139.06,139.08,21603.0,137.2961,137.3651,137.1974,137.2171,21603.0
2024-05-29 15:45:00,139.07,139.16,139.06,139.13,28380.0,137.2073,137.2961,137.1974,137.2665,28380.0
2024-05-29 15:50:00,139.14,139.18,138.96,139.11,90102.0,137.2763,137.3158,137.0987,137.2467,90102.0
2024-05-29 15:55:00,139.11,139.2,139.04,139.11,184044.0,137.2467,137.3355,137.1777,137.2467,184044.0
2024-05-30 09:30:00,140.07,142.98,140.07,142.97,113288.0,138.1939,141.0649,138.1939,141.055,113288.0
2024-05-30 09:35:00,142.68,142.68,141.87,142.19,61725.0,140.7689,140.7689,139.9698,140.2855,61725.0
2024-05-30 09:40:00,142.21,143.92,142.21,143.59,28867.0,140.3052,141.9923,140.3052,141.6667,28867.0
2024-05-30 09:45:00,143.52,143.83,142.52,142.53,23804.0,141.5977,141.9035,140.6111,140.6209,23804.0
2024-05-30 09:50:00,142.54,142.85,142.23,142.59,25721.0,140.6308,140.9366,140.3249,140.6801,25721.0
2024-05-30 09:55:00,142.64,142.85,142.32,142.45,50966.0,140.7294,140.9366,140.4137,140.542,50966.0
2024-05-30 10:00:00,142.47,142.76,142.34,142.7,22130.0,140.5617,140.8478,140.4335,140.7886,22130.0
2024-05-30 10:05:00,142.72,142.76,142.39,142.47,15526.0,140.8084,140.8478,140.4828,140.5617,15526.0
2024-05-30 10:10:00,142.42,142.43,142.06,142.17,21098.0,140.5124,140.5223,140.1572,140.2657,21098.0
2024-05-30 10:15:00,142.18,142.22,141.91,142.1,16909.0,140.2756,140.3151,140.0092,140.1967,16909.0
2024-05-30 10:20:00,142.06,142.1,141.86,142.07,17172.0,140.1572,140.1967,139.9599,140.1671,17172.0
2024-05-30 10:25:00,142.0,142.0,141.59,141.6,10560.0,140.098,140.098,139.6935,139.7034,10560.0
2024-05-30 10:30:00,141.59,141.62,141.36,141.4,9978.0,139.6935,139.7231,139.4666,139.5061,9978.0
2024-05-30 10:35:00,141.36,141.56,141.36,141.39,9521.0,139.4666,139.6639,139.4666,139.4962,9521.0
2024-05-30 10:40:00,141.42,141.44,140.82,140.94,14896.0,139.5258,139.5455,138.9338,139.0522,14896.0
2024-05-30 10:45:00,140.99,141.19,140.93,141.02,14842.0,139.1015,139.2989,139.0423,139.1311,14842.0
2024-05-30 10:50:00,141.02,141.04,140.75,140.78,18480.0,139.1311,139.1509,138.8648,138.8944,18480.0
2024-05-30 10:55:00,140.8,140.85,140.5,140.6,12678.0,138.9141,138.9634,138.6181,138.7168,12678.0
2024-05-30 11:00:00,140.62,140.8,140.54,140.69,16611.0,138.7365,138.9141,138.6576,138.8056,16611.0
2024-05-30 11:05:00,140.65,140.81,140.56,140.76,10501.0,138.7661,138.924,138.6773,138.8746,10501.0
2024-05-30 11:10:00,140.72,140.8,140.58,140.58,10742.0,138.8352,138.9141,138.697,138.697,10742.0
2024-05-30 11:15:00,140.58,140.91,140.58,140.89,8166.0,138.697,139.0226,138.697,139.0029,8166.0
2024-05-30 11:20:00,140.88,140.98,140.66,140.67,10197.0,138.993,139.0917,138.776,138.7858,10197.0
2024-05-30 11:25:00,140.69,140.77,140.59,140.72,15379.0,138.8056,138.8845,138.7069,138.8352,15379.0
2024-05-30 11:30:00,140.7,140.91,140.7,140.89,14782.0,138.8154,139.0226,138.8154,139.0029,14782.0
2024-05-30 11:35:00,140.86,141.25,140.84,141.24,29066.0,138.9733,139.3581,138.9536,139.3482,29066.0
2024-05-30 11:40:00,141.25,141.39,141.24,141.38,16153.0,139.3581,139.4962,139.3482,139.4863,16153.0
2024-05-30 11:45:00,141.38,141.51,141.21,141.22,16496.0,139.4863,139.6146,139.3186,139.3285,16496.0
2024-05-30 11:50:00,141.21,141.24,141.0,141.04,6338.0,139.3186,139.3482,139.1114,139.1509,6338.0
2024-05-30 11:55:00,141.02,141.25,141.01,141.16,12940.0,139.1311,139.3581,139.1213,139.2693,12940.0
2024-05-30 12:00:00,141.14,141.31,141.06,141.07,11367.0,139.2495,139.4173,139.1706,139.1805,11367.0
2024-05-30 12:05:00,141.07,141.1,140.96,140.98,10215.0,139.1805,139.2101,139.0719,139.0917,10215.0
2024-05-30 12:10:00,141.0,141.02,140.86,140.91,7997.0,139.1114,139.1311,138.9733,139.0226,7997.0
2024-05-30 12:15:00,140.91,140.97,140.78,140.94,13114.0,139.0226,139.0818,138.8944,139.0522,13114.0
2024-05-30 12:20:00,140.97,141.16,140.95,141.01,12002.0,139.0818,139.2693,139.0621,139.1213,12002.0
2024-05-30 12:25:00,141.04,141.12,140.97,141.05,12250.0,139.1509,139.2298,139.0818,139.1607,12250.0
2024-05-30 12:30:00,141.02,141.08,140.96,141.0,7489.0,139.1311,139.1903,139.0719,139.1114,7489.0
2024-05-30 12:35:00,140.98,141.01,140.83,140.89,11631.0,139.0917,139.1213,138.9437,139.0029,11631.0
2024-05-30 12:40:00,140.89,140.99,140.88,140.94,7621.0,139.0029,139.1015,138.993,139.0522,7621.0
2024-05-30 12:45:00,140.97,141.0,140.89,140.92,6112.0,139.0818,139.1114,139.0029,139.0325,6112.0
2024-05-30 12:50:00,140.92,141.0,140.89,140.97,5932.0,139.0325,139.1114,139.0029,139.0818,5932.0
2024-05-30 12:55:00,140.96,140.96,140.73,140.73,9171.0,139.0719,139.0719,138.845,138.845,9171.0
2024-05-30 13:00:00,140.72,140.87,140.71,140.79,15507.0,138.8352,138.9832,138.8253,138.9042,15507.0
2024-05-30 13:05:00,140.8,141.1,140.8,141.09,14534.0,138.9141,139.2101,138.9141,139.2002,14534.0
2024-05-30 13:10:00,141.09,141.18,140.99,141.01,17471.0,139.2002,139.289,139.1015,139.1213,17471.0
2024-05-30 13:15:00,140.98,141.07,140.78,140.78,13333.0,139.0917,139.1805,138.8944,138.8944,13333.0
2024-05-30 13:20:00,140.8,140.92,140.72,140.75,13344.0,138.9141,139.0325,138.8352,138.8648,13344.0
2024-05-30 13:25:00,140.74,140.77,140.64,140.66,13671.0,138.8549,138.8845,138.7562,138.776,13671.0
2024-05-30 13:30:00,140.67,140.77,140.64,140.76,24559.0,138.7858,138.8845,138.7562,138.8746,24559.0
2024-05-30 13:35:00,140.77,140.77,140.59,140.59,13414.0,138.8845,138.8845,138.7069,138.7069,13414.0
2024-05-30 13:40:00,140.61,140.76,140.61,140.65,12656.0,138.7266,138.8746,138.7266,138.7661,12656.0
2024-05-30 13:45:00,140.65,140.66,140.44,140.47,9825.0,138.7661,138.776,138.5589,138.5885,9825.0
2024-05-30 13:50:00,140.45,140.56,140.38,140.52,13535.0,138.5688,138.6773,138.4997,138.6378,13535.0
2024-05-30 13:55:00,140.53,140.53,140.4,140.47,11615.0,138.6477,138.6477,138.5194,138.5885,11615.0
2024-05-30 14:00:00,140.48,140.57,140.34,140.34,11005.0,138.5984,138.6872,138.4603,138.4603,11005.0
2024-05-30 14:05:00,140.37,140.41,140.34,140.37,6500.0,138.4898,138.5293,138.4603,138.4898,6500.0
2024-05-30 14:10:00,140.35,140.39,140.15,140.29,16313.0,138.4701,138.5096,138.2728,138.4109,16313.0
2024-05-30 14:15:00,140.3,140.38,140.15,140.34,10388.0,138.4208,138.4997,138.2728,138.4603,10388.0
2024-05-30 14:20:00,140.36,140.38,140.3,140.31,8607.0,138.48,138.4997,138.4208,138.4307,8607.0
2024-05-30 14:25:00,140.3,140.35,140.24,140.31,10580.0,138.4208,138.4701,138.3616,138.4307,10580.0
2024-05-30 14:30:00,140.3,140.31,139.94,139.94,9236.0,138.4208,138.4307,138.0656,138.0656,9236.0
2024-05-30 14:35:00,139.96,140.14,139.96,140.03,21638.0,138.0853,138.2629,138.0853,138.1544,21638.0
2024-05-30 14:40:00,140.04,140.18,140.02,140.1,23604.0,138.1643,138.3024,138.1445,138.2235,23604.0
2024-05-30 14:45:00,140.11,140.11,140.03,140.05,8617.0,138.2333,138.2333,138.1544,138.1741,8617.0
2024-05-30 14:50:00,140.03,140.05,139.91,139.91,8468.0,138.1544,138.1741,138.036,138.036,8468.0
2024-05-30 14:55:00,139.92,139.98,139.87,139.88,10372.0,138.0459,138.1051,137.9965,138.0064,10372.0
2024-05-30 15:00:00,139.87,139.94,139.77,139.84,11567.0,137.9965,138.0656,137.8979,137.9669,11567.0
2024-05-30 15:05:00,139.82,139.94,139.81,139.81,13965.0,137.9472,138.0656,137.9374,137.9374,13965.0
2024-05-30 15:10:00,139.8,139.84,139.78,139.8,10088.0,137.9275,137.9669,137.9078,137.9275,10088.0
2024-05-30 15:15:00,139.8,139.85,139.58,139.59,14022.0,137.9275,137.9768,137.7104,137.7203,14022.0
2024-05-30 15:20:00,139.58,139.88,139.58,139.64,17735.0,137.7104,138.0064,137.7104,137.7696,17735.0
2024-05-30 15:25:00,139.62,139.75,139.6,139.61,17556.0,137.7499,137.8782,137.7302,137.74,17556.0
2024-05-30 15:30:00,139.63,139.84,139.61,139.66,21801.0,137.7598,137.9669,137.74,137.7894,21801.0
2024-05-30 15:35:00,139.66,139.72,139.55,139.72,21768.0,137.7894,137.8486,137.6808,137.8486,21768.0
2024-05-30 15:40:00,139.74,139.92,139.72,139.83,23963.0,137.8683,138.0459,137.8486,137.9571,23963.0
2024-05-30 15:45:00,139.82,139.85,139.45,139.49,25958.0,137.9472,137.9768,137.5822,137.6216,25958.0
2024-05-30 15:50:00,139.47,139.7,139.37,139.67,74954.0,137.6019,137.8288,137.5032,137.7992,74954.0
2024-05-30 15:55:00,139.78,140.0,139.69,139.81,149204.0,137.9078,138.1248,137.819,137.9374,149204.0
2024-05-31 09:30:00,139.96,140.14,139.45,140.01,23801.0,138.0853,138.2629,137.5822,138.1347,23801.0
2024-05-31 09:35:00,140.05,140.38,139.79,140.26,8054.0,138.1741,138.4997,137.9176,138.3813,8054.0
2024-05-31 09:40:00,140.2,140.23,139.91,139.91,8726.0,138.3221,138.3517,138.036,138.036,8726.0
2024-05-31 09:45:00,139.9,140.16,139.83,140.13,8316.0,138.0261,138.2827,137.9571,138.2531,8316.0
2024-05-31 09:50:00,140.19,140.35,140.1,140.17,4348.0,138.3123,138.4701,138.2235,138.2925,4348.0
2024-05-31 09:55:00,140.18,140.22,139.89,139.9,6031.0,138.3024,138.3419,138.0163,138.0261,6031.0
2024-05-31 10:00:00,139.9,139.9,139.41,139.53,11014.0,138.0261,138.0261,137.5427,137.6611,11014.0
2024-05-31 10:05:00,139.45,139.45,139.08,139.13,11827.0,137.5822,137.5822,137.2171,137.2665,11827.0
2024-05-31 10:10:00,139.13,139.13,138.66,138.66,12817.0,137.2665,137.2665,136.8028,136.8028,12817.0
2024-05-31 10:15:00,138.59,139.12,138.57,138.94,15330.0,136.7337,137.2566,136.714,137.079,15330.0
2024-05-31 10:20:00,138.94,139.0,138.63,138.65,19165.0,137.079,137.1382,136.7732,136.7929,19165.0
2024-05-31 10:25:00,138.66,138.7,138.45,138.56,29765.0,136.8028,136.8422,136.5956,136.7041,29765.0
2024-05-31 10:30:00,138.55,138.55,138.29,138.39,20904.0,136.6942,136.6942,136.4377,136.5364,20904.0
2024-05-31 10:35:00,138.42,138.43,138.28,138.42,17003.0,136.566,136.5758,136.4278,136.566,17003.0
2024-05-31 10:40:00,138.43,138.49,138.14,138.27,27555.0,136.5758,136.635,136.2897,136.418,27555.0
2024-05-31 10:45:00,138.28,138.44,138.25,138.35,18641.0,136.4278,136.5857,136.3982,136.4969,18641.0
2024-05-31 10:50:00,138.36,138.37,138.05,138.13,14986.0,136.5068,136.5166,136.2009,136.2799,14986.0
2024-05-31 10:55:00,138.13,138.32,137.98,138.05,24399.0,136.2799,136.4673,136.1319,136.2009,24399.0
2024-05-31 11:00:00,138.07,138.1,137.94,138.03,13820.0,136.2207,136.2503,136.0924,136.1812,13820.0
2024-05-31 11:05:00,137.99,138.24,137.99,138.22,10988.0,136.1417,136.3884,136.1417,136.3686,10988.0
2024-05-31 11:10:00,138.2,138.32,138.2,138.32,10204.0,136.3489,136.4673,136.3489,136.4673,10204.0
2024-05-31 11:15:00,138.35,138.45,138.05,138.43,18979.0,136.4969,136.5956,136.2009,136.5758,18979.0
2024-05-31 11:20:00,138.41,138.52,138.38,138.47,8881.0,136.5561,136.6646,136.5265,136.6153,8881.0
2024-05-31 11:25:00,138.46,138.48,138.38,138.43,8591.0,136.6054,136.6252,136.5265,136.5758,8591.0
2024-05-31 11:30:00,138.44,138.61,138.39,138.44,11564.0,136.5857,136.7534,136.5364,136.5857,11564.0
2024-05-31 11:35:00,138.47,138.47,138.35,138.38,7086.0,136.6153,136.6153,136.4969,136.5265,7086.0
2024-05-31 11:40:00,138.36,138.52,138.29,138.52,8835.0,136.5068,136.6646,136.4377,136.6646,8835.0
2024-05-31 11:45:00,138.52,138.58,138.49,138.52,11927.0,136.6646,136.7238,136.635,136.6646,11927.0
2024-05-31 11:50:00,138.51,138.52,138.41,138.42,13429.0,136.6548,136.6646,136.5561,136.566,13429.0
2024-05-31 11:55:00,138.42,138.42,138.25,138.34,15003.0,136.566,136.566,136.3982,136.487,15003.0
2024-05-31 12:00:00,138.33,138.34,138.24,138.3,10561.0,136.4772,136.487,136.3884,136.4476,10561.0
2024-05-31 12:05:00,138.32,138.34,138.15,138.18,10532.0,136.4673,136.487,136.2996,136.3292,10532.0
2024-05-31 12:10:00,138.18,138.27,138.14,138.17,8522.0,136.3292,136.418,136.2897,136.3193,8522.0
2024-05-31 12:15:00,138.11,138.19,138.07,138.19,8307.0,136.2601,136.339,136.2207,136.339,8307.0
2024-05-31 12:20:00,138.15,138.22,138.11,138.14,8723.0,136.2996,136.3686,136.2601,136.2897,8723.0
2024-05-31 12:25:00,138.15,138.29,138.06,138.28,12465.0,136.2996,136.4377,136.2108,136.4278,12465.0
2024-05-31 12:30:00,138.29,138.38,138.28,138.33,8695.0,136.4377,136.5265,136.4278,136.4772,8695.0
2024-05-31 12:35:00,138.32,138.41,138.23,138.41,11275.0,136.4673,136.5561,136.3785,136.5561,11275.0
2024-05-31 12:40:00,138.38,138.39,138.18,138.2,12168.0,136.5265,136.5364,136.3292,136.3489,12168.0
2024-05-31 12:45:00,138.21,138.29,138.15,138.22,10252.0,136.3588,136.4377,136.2996,136.3686,10252.0
2024-05-31 12:50:00,138.23,138.36,138.22,138.24,8949.0,136.3785,136.5068,136.3686,136.3884,8949.0
2024-05-31 12:55:00,138.22,138.27,138.22,138.23,6193.0,136.3686,136.418,136.3686,136.3785,6193.0
2024-05-31 13:00:00,138.24,138.29,138.18,138.29,9861.0,136.3884,136.4377,136.3292,136.4377,9861.0
2024-05-31 13:05:00,138.28,138.33,138.24,138.26,8573.0,136.4278,136.4772,136.3884,136.4081,8573.0
2024-05-31 13:10:00,138.24,138.24,138.15,138.16,8094.0,136.3884,136.3884,136.2996,136.3095,8094.0
2024-05-31 13:15:00,138.15,138.28,138.15,138.21,11215.0,136.2996,136.4278,136.2996,136.3588,11215.0
2024-05-31 13:20:00,138.23,138.31,138.22,138.29,4896.0,136.3785,136.4574,136.3686,136.4377,4896.0
2024-05-31 13:25:00,138.3,138.35,138.3,138.33,6070.0,136.4476,136.4969,136.4476,136.4772,6070.0
2024-05-31 13:30:00,138.33,138.36,138.23,138.26,9080.0,136.4772,136.5068,136.3785,136.4081,9080.0
2024-05-31 13:35:00,138.27,138.37,138.23,138.37,8066.0,136.418,136.5166,136.3785,136.5166,8066.0
2024-05-31 13:40:00,138.35,138.39,138.19,138.25,8914.0,136.4969,136.5364,136.339,136.3982,8914.0
2024-05-31 13:45:00,138.28,138.31,138.25,138.3,6238.0,136.4278,136.4574,136.3982,136.4476,6238.0
2024-05-31 13:50:00,138.29,138.43,138.29,138.39,6388.0,136.4377,136.5758,136.4377,136.5364,6388.0
2024-05-31 13:55:00,138.42,138.64,138.42,138.57,5475.0,136.566,136.783,136.566,136.714,5475.0
2024-05-31 14:00:00,138.57,138.57,138.47,138.47,8052.0,136.714,136.714,136.6153,136.6153,8052.0
2024-05-31 14:05:00,138.47,138.57,138.4,138.57,8782.0,136.6153,136.714,136.5462,136.714,8782.0
2024-05-31 14:10:00,138.58,138.64,138.51,138.52,7696.0,136.7238,136.783,136.6548,136.6646,7696.0
2024-05-31 14:15:00,138.51,138.63,138.51,138.6,6207.0,136.6548,136.7732,136.6548,136.7436,6207.0
2024-05-31 14:20:00,138.59,138.59,138.44,138.52,6132.0,136.7337,136.7337,136.5857,136.6646,6132.0
2024-05-31 14:25:00,138.53,138.57,138.4,138.57,10777.0,136.6745,136.714,136.5462,136.714,10777.0
2024-05-31 14:30:00,138.6,138.64,138.47,138.49,11139.0,136.7436,136.783,136.6153,136.635,11139.0
2024-05-31 14:35:00,138.49,138.59,138.47,138.5,7601.0,136.635,136.7337,136.6153,136.6449,7601.0
2024-05-31 14:40:00,138.52,138.76,138.51,138.75,17963.0,136.6646,136.9014,136.6548,136.8915,17963.0
2024-05-31 14:45:00,138.76,138.78,138.68,138.75,11554.0,136.9014,136.9211,136.8225,136.8915,11554.0
2024-05-31 14:50:00,138.76,138.77,138.67,138.72,8207.0,136.9014,136.9113,136.8126,136.8619,8207.0
2024-05-31 14:55:00,138.72,138.76,138.67,138.74,7325.0,136.8619,136.9014,136.8126,136.8817,7325.0
2024-05-31 15:00:00,138.75,138.77,138.63,138.68,10272.0,136.8915,136.9113,136.7732,136.8225,10272.0
2024-05-31 15:05:00,138.69,138.78,138.64,138.76,12378.0,136.8324,136.9211,136.783,136.9014,12378.0
2024-05-31 15:10:00,138.77,138.8,138.69,138.74,14291.0,136.9113,136.9409,136.8324,136.8817,14291.0
2024-05-31 15:15:00,138.74,138.87,138.74,138.79,18260.0,136.8817,137.0099,136.8817,136.931,18260.0
2024-05-31 15:20:00,138.84,139.0,138.79,138.93,16433.0,136.9803,137.1382,136.931,137.0691,16433.0
2024-05-31 15:25:00,138.93,139.03,138.92,138.92,15362.0,137.0691,137.1678,137.0593,137.0593,15362.0
2024-05-31 15:30:00,138.92,138.99,138.83,138.9,24083.0,137.0593,137.1283,136.9705,137.0395,24083.0
2024-05-31 15:35:00,138.91,139.14,138.91,139.14,17422.0,137.0494,137.2763,137.0494,137.2763,17422.0
2024-05-31 15:40:00,139.14,139.22,139.05,139.18,25723.0,137.2763,137.3553,137.1875,137.3158,25723.0
2024-05-31 15:45:00,139.18,139.4,139.18,139.37,25819.0,137.3158,137.5328,137.3158,137.5032,25819.0
2024-05-31 15:50:00,139.36,139.74,139.17,139.49,116459.0,137.4934,137.8683,137.3059,137.6216,116459.0
2024-05-31 15:55:00,139.47,139.83,139.47,139.78,169669.0,137.6019,137.9571,137.6019,137.9078,169669.0
2024-06-03 09:30:00,139.48,140.71,139.48,140.44,35546.0,137.6118,138.8253,137.6118,138.5589,35546.0
2024-06-03 09:35:00,140.47,140.72,139.67,139.67,11356.0,138.5885,138.8352,137.7992,137.7992,11356.0
2024-06-03 09:40:00,139.67,139.83,139.38,139.83,7311.0,137.7992,137.9571,137.5131,137.9571,7311.0
2024-06-03 09:45:00,139.91,139.96,139.68,139.69,8542.0,138.036,138.0853,137.8091,137.819,8542.0
2024-06-03 09:50:00,139.75,139.93,139.51,139.69,13127.0,137.8782,138.0557,137.6414,137.819,13127.0
2024-06-03 09:55:00,139.65,139.81,139.51,139.78,25018.0,137.7795,137.9374,137.6414,137.9078,25018.0
2024-06-03 10:00:00,139.84,140.22,139.74,140.15,13493.0,137.9669,138.3419,137.8683,138.2728,13493.0
2024-06-03 10:05:00,140.19,140.65,140.06,140.64,12236.0,138.3123,138.7661,138.184,138.7562,12236.0
2024-06-03 10:10:00,140.66,140.86,140.53,140.85,16300.0,138.776,138.9733,138.6477,138.9634,16300.0
2024-06-03 10:15:00,140.9,140.97,140.66,140.73,11213.0,139.0128,139.0818,138.776,138.845,11213.0
2024-06-03 10:20:00,140.75,140.89,140.65,140.89,9960.0,138.8648,139.0029,138.7661,139.0029,9960.0
2024-06-03 10:25:00,140.89,141.22,140.88,140.95,12193.0,139.0029,139.3285,138.993,139.0621,12193.0
2024-06-03 10:30:00,140.93,141.12,140.82,140.96,28178.0,139.0423,139.2298,138.9338,139.0719,28178.0
2024-06-03 10:35:00,140.95,141.04,140.76,140.95,15191.0,139.0621,139.1509,138.8746,139.0621,15191.0
2024-06-03 10:40:00,140.97,141.08,140.86,140.86,6740.0,139.0818,139.1903,138.9733,138.9733,6740.0
2024-06-03 10:45:00,140.88,140.88,140.3,140.31,9121.0,138.993,138.993,138.4208,138.4307,9121.0
2024-06-03 10:50:00,140.31,140.85,140.31,140.79,8153.0,138.4307,138.9634,138.4307,138.9042,8153.0
2024-06-03 10:55:00,140.79,140.79,140.57,140.66,11562.0,138.9042,138.9042,138.6872,138.776,11562.0
2024-06-03 11:00:00,140.64,140.78,140.55,140.78,9528.0,138.7562,138.8944,138.6674,138.8944,9528.0
2024-06-03 11:05:00,140.8,140.84,140.74,140.81,7122.0,138.9141,138.9536,138.8549,138.924,7122.0
2024-06-03 11:10:00,140.81,140.85,140.7,140.83,9911.0,138.924,138.9634,138.8154,138.9437,9911.0
2024-06-03 11:15:00,140.8,140.93,140.75,140.78,5212.0,138.9141,139.0423,138.8648,138.8944,5212.0
2024-06-03 11:20:00,140.77,140.82,140.64,140.7,5856.0,138.8845,138.9338,138.7562,138.8154,5856.0
2024-06-03 11:25:00,140.7,140.78,140.62,140.73,7738.0,138.8154,138.8944,138.7365,138.845,7738.0
2024-06-03 11:30:00,140.71,140.95,140.7,140.7,15342.0,138.8253,139.0621,138.8154,138.8154,15342.0
2024-06-03 11:35:00,140.67,140.85,140.66,140.73,5800.0,138.7858,138.9634,138.776,138.845,5800.0
2024-06-03 11:40:00,140.74,140.8,140.63,140.8,5024.0,138.8549,138.9141,138.7464,138.9141,5024.0
2024-06-03 11:45:00,140.8,140.84,140.59,140.61,9964.0,138.9141,138.9536,138.7069,138.7266,9964.0
2024-06-03 11:50:00,140.56,140.73,140.54,140.66,9850.0,138.6773,138.845,138.6576,138.776,9850.0
2024-06-03 11:55:00,140.67,140.72,140.54,140.54,42120.0,138.7858,138.8352,138.6576,138.6576,42120.0
2024-06-03 12:00:00,140.58,140.72,140.58,140.66,6980.0,138.697,138.8352,138.697,138.776,6980.0
2024-06-03 12:05:00,140.64,140.67,140.42,140.45,10606.0,138.7562,138.7858,138.5392,138.5688,10606.0
2024-06-03 12:10:00,140.48,140.51,140.19,140.21,12492.0,138.5984,138.628,138.3123,138.332,12492.0
2024-06-03 12:15:00,140.27,140.45,140.21,140.36,6118.0,138.3912,138.5688,138.332,138.48,6118.0
2024-06-03 12:20:00,140.37,140.41,140.21,140.28,7216.0,138.4898,138.5293,138.332,138.4011,7216.0
2024-06-03 12:25:00,140.28,140.34,140.2,140.22,6672.0,138.4011,138.4603,138.3221,138.3419,6672.0
2024-06-03 12:30:00,140.22,140.22,140.01,140.06,7485.0,138.3419,138.3419,138.1347,138.184,7485.0
2024-06-03 12:35:00,140.09,140.14,139.95,140.14,14382.0,138.2136,138.2629,138.0755,138.2629,14382.0
2024-06-03 12:40:00,140.13,140.16,140.05,140.07,5310.0,138.2531,138.2827,138.1741,138.1939,5310.0
2024-06-03 12:45:00,140.05,140.06,139.97,140.01,4859.0,138.1741,138.184,138.0952,138.1347,4859.0
2024-06-03 12:50:00,139.96,140.12,139.82,140.12,5706.0,138.0853,138.2432,137.9472,138.2432,5706.0
2024-06-03 12:55:00,140.11,140.16,140.06,140.08,7868.0,138.2333,138.2827,138.184,138.2037,7868.0
2024-06-03 13:00:00,140.08,140.08,139.98,139.99,6636.0,138.2037,138.2037,138.1051,138.1149,6636.0
2024-06-03 13:05:00,139.97,140.09,139.96,140.02,7385.0,138.0952,138.2136,138.0853,138.1445,7385.0
2024-06-03 13:10:00,140.03,140.03,139.89,140.0,8115.0,138.1544,138.1544,138.0163,138.1248,8115.0
2024-06-03 13:15:00,140.02,140.18,139.96,140.18,6302.0,138.1445,138.3024,138.0853,138.3024,6302.0
2024-06-03 13:20:00,140.16,140.27,140.1,140.1,9509.0,138.2827,138.3912,138.2235,138.2235,9509.0
2024-06-03 13:25:00,140.16,140.4,140.15,140.36,10067.0,138.2827,138.5194,138.2728,138.48,10067.0
2024-06-03 13:30:00,140.38,140.44,140.32,140.32,7321.0,138.4997,138.5589,138.4405,138.4405,7321.0
2024-06-03 13:35:00,140.31,140.58,140.28,140.51,44352.0,138.4307,138.697,138.4011,138.628,44352.0
2024-06-03 13:40:00,140.54,140.55,140.41,140.43,7625.0,138.6576,138.6674,138.5293,138.549,7625.0
2024-06-03 13:45:00,140.45,140.49,140.36,140.37,58642.0,138.5688,138.6082,138.48,138.4898,58642.0
2024-06-03 13:50:00,140.39,140.66,140.38,140.56,9809.0,138.5096,138.776,138.4997,138.6773,9809.0
2024-06-03 13:55:00,140.55,140.7,140.55,140.65,27610.0,138.6674,138.8154,138.6674,138.7661,27610.0
2024-06-03 14:00:00,140.64,140.73,140.56,140.68,36048.0,138.7562,138.845,138.6773,138.7957,36048.0
2024-06-03 14:05:00,140.68,140.74,140.65,140.65,66333.0,138.7957,138.8549,138.7661,138.7661,66333.0
2024-06-03 14:10:00,140.61,140.64,140.4,140.52,167595.0,138.7266,138.7562,138.5194,138.6378,167595.0
2024-06-03 14:15:00,140.52,140.76,140.49,140.72,10072.0,138.6378,138.8746,138.6082,138.8352,10072.0
2024-06-03 14:20:00,140.69,140.88,140.66,140.81,11679.0,138.8056,138.993,138.776,138.924,11679.0
2024-06-03 14:25:00,140.81,140.85,140.74,140.78,16375.0,138.924,138.9634,138.8549,138.8944,16375.0
2024-06-03 14:30:00,140.77,140.82,140.7,140.71,8131.0,138.8845,138.9338,138.8154,138.8253,8131.0
2024-06-03 14:35:00,140.69,140.75,140.69,140.74,7240.0,138.8056,138.8648,138.8056,138.8549,7240.0
2024-06-03 14:40:00,140.75,140.87,140.74,140.83,10048.0,138.8648,138.9832,138.8549,138.9437,10048.0
2024-06-03 14:45:00,140.81,140.88,140.81,140.88,9522.0,138.924,138.993,138.924,138.993,9522.0
2024-06-03 14:50:00,140.87,140.9,140.77,140.83,10351.0,138.9832,139.0128,138.8845,138.9437,10351.0
2024-06-03 14:55:00,140.85,140.9,140.84,140.86,13510.0,138.9634,139.0128,138.9536,138.9733,13510.0
2024-06-03 15:00:00,140.85,140.86,140.77,140.78,6739.0,138.9634,138.9733,138.8845,138.8944,6739.0
2024-06-03 15:05:00,140.79,140.8,140.67,140.73,8697.0,138.9042,138.9141,138.7858,138.845,8697.0
2024-06-03 15:10:00,140.74,140.87,140.72,140.78,11102.0,138.8549,138.9832,138.8352,138.8944,11102.0
2024-06-03 15:15:00,140.77,140.85,140.76,140.77,10165.0,138.8845,138.9634,138.8746,138.8845,10165.0
2024-06-03 15:20:00,140.78,140.78,140.64,140.68,14278.0,138.8944,138.8944,138.7562,138.7957,14278.0
2024-06-03 15:25:00,140.69,140.8,140.65,140.76,13171.0,138.8056,138.9141,138.7661,138.8746,13171.0
2024-06-03 15:30:00,140.75,140.88,140.68,140.85,13544.0,138.8648,138.993,138.7957,138.9634,13544.0
2024-06-03 15:35:00,140.85,140.87,140.7,140.71,13019.0,138.9634,138.9832,138.8154,138.8253,13019.0
2024-06-03 15:40:00,140.72,140.91,140.71,140.77,25007.0,138.8352,139.0226,138.8253,138.8845,25007.0
2024-06-03 15:45:00,140.77,141.39,140.77,141.19,75565.0,138.8845,139.4962,138.8845,139.2989,75565.0
2024-06-03 15:50:00,141.2,141.2,140.94,141.03,55549.0,139.3087,139.3087,139.0522,139.141,55549.0
2024-06-03 15:55:00,141.03,141.24,140.99,141.23,133550.0,139.141,139.3482,139.1015,139.3383,133550.0
2024-06-04 09:30:00,141.26,141.73,141.13,141.5,31116.0,139.3679,139.8316,139.2397,139.6047,31116.0
2024-06-04 09:35:00,141.5,142.06,141.5,142.06,11030.0,139.6047,140.1572,139.6047,140.1572,11030.0
2024-06-04 09:40:00,142.0,142.5,141.91,142.44,32750.0,140.098,140.5913,140.0092,140.5321,32750.0
2024-06-04 09:45:00,142.4,142.65,142.35,142.4,12749.0,140.4927,140.7393,140.4433,140.4927,12749.0
2024-06-04 09:50:00,142.37,142.49,142.17,142.28,13330.0,140.4631,140.5815,140.2657,140.3743,13330.0
2024-06-04 09:55:00,142.29,142.61,142.21,142.55,12702.0,140.3841,140.6998,140.3052,140.6406,12702.0
2024-06-04 10:00:00,142.61,142.88,142.16,142.17,13973.0,140.6998,140.9662,140.2559,140.2657,13973.0
2024-06-04 10:05:00,142.11,142.16,141.47,141.53,46928.0,140.2065,140.2559,139.5751,139.6343,46928.0
2024-06-04 10:10:00,141.46,141.46,140.8,140.97,17046.0,139.5652,139.5652,138.9141,139.0818,17046.0
2024-06-04 10:15:00,140.88,140.88,140.4,140.56,37259.0,138.993,138.993,138.5194,138.6773,37259.0
2024-06-04 10:20:00,140.51,140.55,140.39,140.52,16430.0,138.628,138.6674,138.5096,138.6378,16430.0
2024-06-04 10:25:00,140.47,140.51,140.33,140.34,14789.0,138.5885,138.628,138.4504,138.4603,14789.0
2024-06-04 10:30:00,140.34,140.51,140.26,140.41,41053.0,138.4603,138.628,138.3813,138.5293,41053.0
2024-06-04 10:35:00,140.47,140.49,140.25,140.35,17150.0,138.5885,138.6082,138.3715,138.4701,17150.0
2024-06-04 10:40:00,140.4,140.89,140.4,140.73,22980.0,138.5194,139.0029,138.5194,138.845,22980.0
2024-06-04 10:45:00,140.76,140.76,140.34,140.49,12223.0,138.8746,138.8746,138.4603,138.6082,12223.0
2024-06-04 10:50:00,140.48,140.5,140.27,140.28,12337.0,138.5984,138.6181,138.3912,138.4011,12337.0
2024-06-04 10:55:00,140.26,140.26,140.07,140.12,23837.0,138.3813,138.3813,138.1939,138.2432,23837.0
2024-06-04 11:00:00,140.12,140.27,140.07,140.27,11837.0,138.2432,138.3912,138.1939,138.3912,11837.0
2024-06-04 11:05:00,140.27,140.51,140.26,140.36,14919.0,138.3912,138.628,138.3813,138.48,14919.0
2024-06-04 11:10:00,140.4,140.44,140.26,140.31,10544.0,138.5194,138.5589,138.3813,138.4307,10544.0
2024-06-04 11:15:00,140.31,140.33,140.18,140.28,6498.0,138.4307,138.4504,138.3024,138.4011,6498.0
2024-06-04 11:20:00,140.32,140.49,140.27,140.49,8417.0,138.4405,138.6082,138.3912,138.6082,8417.0
2024-06-04 11:25:00,140.49,140.61,140.38,140.39,11161.0,138.6082,138.7266,138.4997,138.5096,11161.0
2024-06-04 11:30:00,140.38,140.38,140.12,140.12,9387.0,138.4997,138.4997,138.2432,138.2432,9387.0
2024-06-04 11:35:00,140.16,140.38,140.11,140.36,10234.0,138.2827,138.4997,138.2333,138.48,10234.0
2024-06-04 11:40:00,140.38,140.4,140.2,140.2,6512.0,138.4997,138.5194,138.3221,138.3221,6512.0
2024-06-04 11:45:00,140.2,140.26,140.02,140.14,8061.0,138.3221,138.3813,138.1445,138.2629,8061.0
2024-06-04 11:50:00,140.14,140.16,140.08,140.13,6062.0,138.2629,138.2827,138.2037,138.2531,6062.0
2024-06-04 11:55:00,140.1,140.11,140.01,140.02,6977.0,138.2235,138.2333,138.1347,138.1445,6977.0
2024-06-04 12:00:00,140.02,140.11,140.0,140.01,8710.0,138.1445,138.2333,138.1248,138.1347,8710.0
2024-06-04 12:05:00,140.0,140.04,139.86,139.86,8775.0,138.1248,138.1643,137.9867,137.9867,8775.0
2024-06-04 12:10:00,139.82,139.91,139.82,139.82,5038.0,137.9472,138.036,137.9472,137.9472,5038.0
2024-06-04 12:15:00,139.84,139.92,139.78,139.87,10794.0,137.9669,138.0459,137.9078,137.9965,10794.0
2024-06-04 12:20:00,139.87,139.94,139.75,139.8,7138.0,137.9965,138.0656,137.8782,137.9275,7138.0
2024-06-04 12:25:00,139.8,140.11,139.8,140.09,13899.0,137.9275,138.2333,137.9275,138.2136,13899.0
2024-06-04 12:30:00,140.09,140.09,139.91,139.96,7835.0,138.2136,138.2136,138.036,138.0853,7835.0
2024-06-04 12:35:00,139.99,140.09,139.9,140.02,7442.0,138.1149,138.2136,138.0261,138.1445,7442.0
2024-06-04 12:40:00,140.03,140.12,139.98,140.06,6049.0,138.1544,138.2432,138.1051,138.184,6049.0
2024-06-04 12:45:00,140.07,140.35,140.07,140.25,8690.0,138.1939,138.4701,138.1939,138.3715,8690.0
2024-06-04 12:50:00,140.21,140.22,139.92,139.94,9703.0,138.332,138.3419,138.0459,138.0656,9703.0
2024-06-04 12:55:00,139.94,140.09,139.91,140.03,6690.0,138.0656,138.2136,138.036,138.1544,6690.0
2024-06-04 13:00:00,140.01,140.12,139.88,140.12,18587.0,138.1347,138.2432,138.0064,138.2432,18587.0
2024-06-04 13:05:00,140.08,140.14,140.07,140.09,7046.0,138.2037,138.2629,138.1939,138.2136,7046.0
2024-06-04 13:10:00,140.09,140.27,140.06,140.27,8563.0,138.2136,138.3912,138.184,138.3912,8563.0
2024-06-04 13:15:00,140.27,140.3,140.24,140.25,10403.0,138.3912,138.4208,138.3616,138.3715,10403.0
2024-06-04 13:20:00,140.27,140.27,140.04,140.04,7191.0,138.3912,138.3912,138.1643,138.1643,7191.0
2024-06-04 13:25:00,140.04,140.2,139.93,140.2,10118.0,138.1643,138.3221,138.0557,138.3221,10118.0
2024-06-04 13:30:00,140.22,140.26,140.1,140.18,7990.0,138.3419,138.3813,138.2235,138.3024,7990.0
2024-06-04 13:35:00,140.16,140.22,140.08,140.1,7322.0,138.2827,138.3419,138.2037,138.2235,7322.0
2024-06-04 13:40:00,140.12,140.25,140.12,140.23,7806.0,138.2432,138.3715,138.2432,138.3517,7806.0
2024-06-04 13:45:00,140.23,140.35,140.22,140.25,10285.0,138.3517,138.4701,138.3419,138.3715,10285.0
2024-06-04 13:50:00,140.27,140.46,140.27,140.45,5902.0,138.3912,138.5786,138.3912,138.5688,5902.0
2024-06-04 13:55:00,140.44,140.51,140.33,140.4,7570.0,138.5589,138.628,138.4504,138.5194,7570.0
2024-06-04 14:00:00,140.37,140.45,140.33,140.43,6853.0,138.4898,138.5688,138.4504,138.549,6853.0
2024-06-04 14:05:00,140.41,140.41,140.33,140.36,5409.0,138.5293,138.5293,138.4504,138.48,5409.0
2024-06-04 14:10:00,140.34,140.41,140.26,140.33,10519.0,138.4603,138.5293,138.3813,138.4504,10519.0
2024-06-04 14:15:00,140.31,140.63,140.31,140.62,8617.0,138.4307,138.7464,138.4307,138.7365,8617.0
2024-06-04 14:20:00,140.6,140.74,140.59,140.72,8704.0,138.7168,138.8549,138.7069,138.8352,8704.0
2024-06-04 14:25:00,140.73,140.74,140.56,140.72,10964.0,138.845,138.8549,138.6773,138.8352,10964.0
2024-06-04 14:30:00,140.72,140.79,140.67,140.69,7110.0,138.8352,138.9042,138.7858,138.8056,7110.0
2024-06-04 14:35:00,140.68,140.75,140.68,140.72,7577.0,138.7957,138.8648,138.7957,138.8352,7577.0
2024-06-04 14:40:00,140.74,140.93,140.74,140.84,13679.0,138.8549,139.0423,138.8549,138.9536,13679.0
2024-06-04 14:45:00,140.85,140.87,140.74,140.81,11548.0,138.9634,138.9832,138.8549,138.924,11548.0
2024-06-04 14:50:00,140.81,140.98,140.81,140.86,11526.0,138.924,139.0917,138.924,138.9733,11526.0
2024-06-04 14:55:00,140.85,140.92,140.8,140.81,6906.0,138.9634,139.0325,138.9141,138.924,6906.0
2024-06-04 15:00:00,140.81,140.81,140.56,140.61,13808.0,138.924,138.924,138.6773,138.7266,13808.0
2024-06-04 15:05:00,140.59,140.64,140.5,140.5,9275.0,138.7069,138.7562,138.6181,138.6181,9275.0
2024-06-04 15:10:00,140.52,140.58,140.49,140.5,9834.0,138.6378,138.697,138.6082,138.6181,9834.0
2024-06-04 15:15:00,140.49,140.59,140.46,140.5,10418.0,138.6082,138.7069,138.5786,138.6181,10418.0
2024-06-04 15:20:00,140.5,140.61,140.47,140.61,12511.0,138.6181,138.7266,138.5885,138.7266,12511.0
2024-06-04 15:25:00,140.6,140.61,140.48,140.48,13980.0,138.7168,138.7266,138.5984,138.5984,13980.0
2024-06-04 15:30:00,140.47,140.47,140.31,140.35,12414.0,138.5885,138.5885,138.4307,138.4701,12414.0
2024-06-04 15:35:00,140.34,140.39,140.22,140.39,17767.0,138.4603,138.5096,138.3419,138.5096,17767.0
2024-06-04 15:40:00,140.38,140.43,140.32,140.43,21021.0,138.4997,138.549,138.4405,138.549,21021.0
2024-06-04 15:45:00,140.39,140.41,140.21,140.21,21408.0,138.5096,138.5293,138.332,138.332,21408.0
2024-06-04 15:50:00,140.24,140.57,140.23,140.57,52423.0,138.3616,138.6872,138.3517,138.6872,52423.0
2024-06-04 15:55:00,140.59,141.04,140.58,140.94,158794.0,138.7069,139.1509,138.697,139.0522,158794.0
2024-06-05 09:30:00,141.27,141.44,140.69,140.73,18504.0,139.3778,139.5455,138.8056,138.845,18504.0
2024-06-05 09:35:00,140.64,140.8,140.34,140.34,5888.0,138.7562,138.9141,138.4603,138.4603,5888.0
2024-06-05 09:40:00,140.44,140.54,140.16,140.53,6884.0,138.5589,138.6576,138.2827,138.6477,6884.0
2024-06-05 09:45:00,140.57,140.69,140.41,140.55,5195.0,138.6872,138.8056,138.5293,138.6674,5195.0
2024-06-05 09:50:00,140.53,140.84,140.5,140.78,6101.0,138.6477,138.9536,138.6181,138.8944,6101.0
2024-06-05 09:55:00,140.73,141.02,140.72,140.89,14677.0,138.845,139.1311,138.8352,139.0029,14677.0
2024-06-05 10:00:00,140.83,141.06,140.5,141.02,10246.0,138.9437,139.1706,138.6181,139.1311,10246.0
2024-06-05 10:05:00,141.02,141.08,140.86,141.08,12367.0,139.1311,139.1903,138.9733,139.1903,12367.0
2024-06-05 10:10:00,141.09,141.37,141.09,141.37,13208.0,139.2002,139.4765,139.2002,139.4765,13208.0
2024-06-05 10:15:00,141.38,141.42,141.02,141.06,11517.0,139.4863,139.5258,139.1311,139.1706,11517.0
2024-06-05 10:20:00,141.06,141.44,141.05,141.44,5817.0,139.1706,139.5455,139.1607,139.5455,5817.0
2024-06-05 10:25:00,141.45,141.76,141.45,141.74,9665.0,139.5554,139.8612,139.5554,139.8415,9665.0
2024-06-05 10:30:00,141.74,141.84,141.68,141.77,14447.0,139.8415,139.9402,139.7823,139.8711,14447.0
2024-06-05 10:35:00,141.81,142.19,141.7,142.13,17207.0,139.9106,140.2855,139.802,140.2263,17207.0
2024-06-05 10:40:00,142.12,142.12,141.89,141.97,9570.0,140.2164,140.2164,139.9895,140.0684,9570.0
2024-06-05 10:45:00,141.99,142.39,141.99,142.32,11563.0,140.0882,140.4828,140.0882,140.4137,11563.0
2024-06-05 10:50:00,142.33,142.41,142.16,142.41,25326.0,140.4236,140.5025,140.2559,140.5025,25326.0
2024-06-05 10:55:00,142.41,142.54,142.38,142.39,9056.0,140.5025,140.6308,140.4729,140.4828,9056.0
2024-06-05 11:00:00,142.42,142.73,142.4,142.73,12027.0,140.5124,140.8182,140.4927,140.8182,12027.0
2024-06-05 11:05:00,142.72,142.91,142.67,142.85,23912.0,140.8084,140.9958,140.759,140.9366,23912.0
2024-06-05 11:10:00,142.87,143.09,142.86,143.08,18311.0,140.9564,141.1734,140.9465,141.1636,18311.0
2024-06-05 11:15:00,143.1,143.22,143.02,143.02,10721.0,141.1833,141.3017,141.1044,141.1044,10721.0
2024-06-05 11:20:00,143.02,143.35,142.84,143.22,26226.0,141.1044,141.4299,140.9268,141.3017,26226.0
2024-06-05 11:25:00,143.2,143.33,143.14,143.22,13296.0,141.2819,141.4102,141.2227,141.3017,13296.0
2024-06-05 11:30:00,143.2,143.35,143.16,143.35,5408.0,141.2819,141.4299,141.2425,141.4299,5408.0
2024-06-05 11:35:00,143.35,143.43,143.29,143.29,9080.0,141.4299,141.5089,141.3707,141.3707,9080.0
2024-06-05 11:40:00,143.3,143.4,143.28,143.29,9266.0,141.3806,141.4793,141.3609,141.3707,9266.0
2024-06-05 11:45:00,143.28,143.33,143.17,143.18,5257.0,141.3609,141.4102,141.2523,141.2622,5257.0
2024-06-05 11:50:00,143.14,143.2,143.09,143.15,4972.0,141.2227,141.2819,141.1734,141.2326,4972.0
2024-06-05 11:55:00,143.15,143.32,143.1,143.28,11251.0,141.2326,141.4003,141.1833,141.3609,11251.0
2024-06-05 12:00:00,143.3,143.31,143.14,143.14,4396.0,141.3806,141.3905,141.2227,141.2227,4396.0
2024-06-05 12:05:00,143.14,143.21,143.03,143.13,21857.0,141.2227,141.2918,141.1142,141.2129,21857.0
2024-06-05 12:10:00,143.14,143.33,143.13,143.31,11280.0,141.2227,141.4102,141.2129,141.3905,11280.0
2024-06-05 12:15:00,143.29,143.36,143.21,143.36,6082.0,141.3707,141.4398,141.2918,141.4398,6082.0
2024-06-05 12:20:00,143.34,143.35,143.21,143.27,7047.0,141.4201,141.4299,141.2918,141.351,7047.0
2024-06-05 12:25:00,143.28,143.42,143.26,143.26,10509.0,141.3609,141.499,141.3411,141.3411,10509.0
2024-06-05 12:30:00,143.28,143.29,143.09,143.14,9467.0,141.3609,141.3707,141.1734,141.2227,9467.0
2024-06-05 12:35:00,143.13,143.29,143.12,143.29,9528.0,141.2129,141.3707,141.203,141.3707,9528.0
2024-06-05 12:40:00,143.27,143.29,143.18,143.25,5648.0,141.351,141.3707,141.2622,141.3313,5648.0
2024-06-05 12:45:00,143.24,143.29,143.18,143.19,8203.0,141.3214,141.3707,141.2622,141.2721,8203.0
2024-06-05 12:50:00,143.19,143.35,143.19,143.32,6961.0,141.2721,141.4299,141.2721,141.4003,6961.0
2024-06-05 12:55:00,143.32,143.42,143.28,143.37,6865.0,141.4003,141.499,141.3609,141.4497,6865.0
2024-06-05 13:00:00,143.38,143.39,143.31,143.34,9817.0,141.4595,141.4694,141.3905,141.4201,9817.0
2024-06-05 13:05:00,143.36,143.45,143.36,143.39,9195.0,141.4398,141.5286,141.4398,141.4694,9195.0
2024-06-05 13:10:00,143.41,143.5,143.38,143.49,10169.0,141.4891,141.5779,141.4595,141.5681,10169.0
2024-06-05 13:15:00,143.51,143.53,143.4,143.4,14369.0,141.5878,141.6075,141.4793,141.4793,14369.0
2024-06-05 13:20:00,143.39,143.51,143.3,143.51,5425.0,141.4694,141.5878,141.3806,141.5878,5425.0
2024-06-05 13:25:00,143.5,143.6,143.48,143.6,8942.0,141.5779,141.6766,141.5582,141.6766,8942.0
2024-06-05 13:30:00,143.59,143.61,143.4,143.43,9161.0,141.6667,141.6865,141.4793,141.5089,9161.0
2024-06-05 13:35:00,143.41,143.44,143.3,143.31,6649.0,141.4891,141.5187,141.3806,141.3905,6649.0
2024-06-05 13:40:00,143.33,143.44,143.31,143.44,14425.0,141.4102,141.5187,141.3905,141.5187,14425.0
2024-06-05 13:45:00,143.48,143.59,143.48,143.57,9999.0,141.5582,141.6667,141.5582,141.647,9999.0
2024-06-05 13:50:00,143.58,143.64,143.56,143.58,7927.0,141.6569,141.7161,141.6371,141.6569,7927.0
2024-06-05 13:55:00,143.58,143.73,143.58,143.66,18653.0,141.6569,141.8048,141.6569,141.7358,18653.0
2024-06-05 14:00:00,143.64,143.8,143.62,143.77,7945.0,141.7161,141.8739,141.6963,141.8443,7945.0
2024-06-05 14:05:00,143.75,143.84,143.73,143.82,11252.0,141.8246,141.9134,141.8048,141.8936,11252.0
2024-06-05 14:10:00,143.81,143.86,143.78,143.82,7885.0,141.8838,141.9331,141.8542,141.8936,7885.0
2024-06-05 14:15:00,143.8,143.94,143.79,143.85,8925.0,141.8739,142.012,141.864,141.9232,8925.0
2024-06-05 14:20:00,143.88,143.93,143.82,143.91,3898.0,141.9528,142.0022,141.8936,141.9824,3898.0
2024-06-05 14:25:00,143.91,143.94,143.84,143.9,7924.0,141.9824,142.012,141.9134,141.9726,7924.0
2024-06-05 14:30:00,143.9,143.96,143.87,143.89,9924.0,141.9726,142.0318,141.943,141.9627,9924.0
2024-06-05 14:35:00,143.97,144.04,143.93,144.02,14002.0,142.0416,142.1107,142.0022,142.091,14002.0
2024-06-05 14:40:00,144.03,144.1,143.98,144.06,8035.0,142.1008,142.1699,142.0515,142.1304,8035.0
2024-06-05 14:45:00,144.05,144.08,144.02,144.05,7031.0,142.1206,142.1502,142.091,142.1206,7031.0
2024-06-05 14:50:00,144.06,144.09,144.0,144.05,9768.0,142.1304,142.16,142.0712,142.1206,9768.0
2024-06-05 14:55:00,144.05,144.18,144.05,144.11,8051.0,142.1206,142.2488,142.1206,142.1798,8051.0
2024-06-05 15:00:00,144.11,144.22,144.07,144.13,10139.0,142.1798,142.2883,142.1403,142.1995,10139.0
2024-06-05 15:05:00,144.14,144.14,144.01,144.05,9427.0,142.2094,142.2094,142.0811,142.1206,9427.0
2024-06-05 15:10:00,144.05,144.08,143.98,143.98,9942.0,142.1206,142.1502,142.0515,142.0515,9942.0
2024-06-05 15:15:00,143.99,144.12,143.98,144.07,9981.0,142.0614,142.1896,142.0515,142.1403,9981.0
2024-06-05 15:20:00,144.06,144.15,144.0,144.03,13520.0,142.1304,142.2192,142.0712,142.1008,13520.0
2024-06-05 15:25:00,144.03,144.08,144.01,144.03,12772.0,142.1008,142.1502,142.0811,142.1008,12772.0
2024-06-05 15:30:00,144.02,144.02,143.87,143.99,12979.0,142.091,142.091,141.943,142.0614,12979.0
2024-06-05 15:35:00,144.01,144.04,143.96,144.01,11501.0,142.0811,142.1107,142.0318,142.0811,11501.0
2024-06-05 15:40:00,144.0,144.07,143.97,143.98,22482.0,142.0712,142.1403,142.0416,142.0515,22482.0
2024-06-05 15:45:00,143.98,144.17,143.95,144.16,23820.0,142.0515,142.239,142.0219,142.2291,23820.0
2024-06-05 15:50:00,144.15,144.44,144.05,144.44,51662.0,142.2192,142.5053,142.1206,142.5053,51662.0
2024-06-05 15:55:00,144.46,144.5,144.29,144.35,105582.0,142.5251,142.5645,142.3573,142.4165,105582.0
2024-06-06 09:30:00,144.66,144.94,143.82,143.83,17781.0,142.7224,142.9986,141.8936,141.9035,17781.0
2024-06-06 09:35:00,144.0,144.36,143.77,143.77,5838.0,142.0712,142.4264,141.8443,141.8443,5838.0
2024-06-06 09:40:00,143.71,143.8,143.4,143.76,7181.0,141.7851,141.8739,141.4793,141.8344,7181.0
2024-06-06 09:45:00,143.76,144.27,143.76,144.2,7505.0,141.8344,142.3376,141.8344,142.2685,7505.0
2024-06-06 09:50:00,144.18,144.18,143.62,143.91,7705.0,142.2488,142.2488,141.6963,141.9824,7705.0
2024-06-06 09:55:00,143.87,143.93,143.39,143.71,9858.0,141.943,142.0022,141.4694,141.7851,9858.0
2024-06-06 10:00:00,143.72,144.08,143.72,143.9,17787.0,141.795,142.1502,141.795,141.9726,17787.0
2024-06-06 10:05:00,143.83,144.05,143.72,144.0,5933.0,141.9035,142.1206,141.795,142.0712,5933.0
2024-06-06 10:10:00,144.0,144.12,143.9,144.1,10601.0,142.0712,142.1896,141.9726,142.1699,10601.0
2024-06-06 10:15:00,144.09,144.16,144.04,144.15,23576.0,142.16,142.2291,142.1107,142.2192,23576.0
2024-06-06 10:20:00,144.17,144.22,143.77,143.83,7542.0,142.239,142.2883,141.8443,141.9035,7542.0
2024-06-06 10:25:00,143.81,143.97,143.76,143.88,5008.0,141.8838,142.0416,141.8344,141.9528,5008.0
2024-06-06 10:30:00,143.86,143.96,143.71,143.74,9543.0,141.9331,142.0318,141.7851,141.8147,9543.0
2024-06-06 10:35:00,143.67,143.88,143.66,143.85,8742.0,141.7456,141.9528,141.7358,141.9232,8742.0
2024-06-06 10:40:00,143.86,143.92,143.8,143.87,4798.0,141.9331,141.9923,141.8739,141.943,4798.0
2024-06-06 10:45:00,143.87,143.9,143.77,143.89,5840.0,141.943,141.9726,141.8443,141.9627,5840.0
2024-06-06 10:50:00,143.78,143.79,143.52,143.56,28015.0,141.8542,141.864,141.5977,141.6371,28015.0
2024-06-06 10:55:00,143.57,143.61,143.45,143.56,8268.0,141.647,141.6865,141.5286,141.6371,8268.0
2024-06-06 11:00:00,143.63,143.67,143.43,143.44,6372.0,141.7062,141.7456,141.5089,141.5187,6372.0
2024-06-06 11:05:00,143.42,143.55,143.4,143.48,2036.0,141.499,141.6273,141.4793,141.5582,2036.0
2024-06-06 11:10:00,143.53,143.6,143.5,143.6,7248.0,141.6075,141.6766,141.5779,141.6766,7248.0
2024-06-06 11:15:00,143.62,143.77,143.58,143.77,7100.0,141.6963,141.8443,141.6569,141.8443,7100.0
2024-06-06 11:20:00,143.78,143.83,143.67,143.75,12846.0,141.8542,141.9035,141.7456,141.8246,12846.0
2024-06-06 11:25:00,143.8,143.83,143.71,143.81,1707.0,141.8739,141.9035,141.7851,141.8838,1707.0
2024-06-06 11:30:00,143.83,143.83,143.74,143.81,9141.0,141.9035,141.9035,141.8147,141.8838,9141.0
2024-06-06 11:35:00,143.83,143.92,143.83,143.84,25369.0,141.9035,141.9923,141.9035,141.9134,25369.0
2024-06-06 11:40:00,143.87,143.91,143.85,143.88,3659.0,141.943,141.9824,141.9232,141.9528,3659.0
2024-06-06 11:45:00,143.91,143.91,143.86,143.86,804.0,141.9824,141.9824,141.9331,141.9331,804.0
2024-06-06 11:50:00,143.85,144.02,143.84,143.99,6147.0,141.9232,142.091,141.9134,142.0614,6147.0
2024-06-06 11:55:00,143.99,144.04,143.94,144.01,2720.0,142.0614,142.1107,142.012,142.0811,2720.0
2024-06-06 12:00:00,144.02,144.11,144.0,144.11,5451.0,142.091,142.1798,142.0712,142.1798,5451.0
2024-06-06 12:05:00,144.13,144.17,144.04,144.05,4070.0,142.1995,142.239,142.1107,142.1206,4070.0
2024-06-06 12:10:00,144.06,144.09,144.05,144.06,2243.0,142.1304,142.16,142.1206,142.1304,2243.0
2024-06-06 12:15:00,144.06,144.16,143.97,144.14,5205.0,142.1304,142.2291,142.0416,142.2094,5205.0
2024-06-06 12:20:00,144.13,144.17,143.93,144.15,9316.0,142.1995,142.239,142.0022,142.2192,9316.0
2024-06-06 12:25:00,144.16,144.26,144.16,144.22,4995.0,142.2291,142.3277,142.2291,142.2883,4995.0
2024-06-06 12:30:00,144.23,144.38,144.23,144.35,7416.0,142.2981,142.4461,142.2981,142.4165,7416.0
2024-06-06 12:35:00,144.36,144.42,144.35,144.4,5782.0,142.4264,142.4856,142.4165,142.4659,5782.0
2024-06-06 12:40:00,144.4,144.41,144.29,144.35,4509.0,142.4659,142.4757,142.3573,142.4165,4509.0
2024-06-06 12:45:00,144.39,144.47,144.39,144.43,3382.0,142.456,142.5349,142.456,142.4955,3382.0
2024-06-06 12:50:00,144.44,144.47,144.41,144.44,6934.0,142.5053,142.5349,142.4757,142.5053,6934.0
2024-06-06 12:55:00,144.43,144.43,144.29,144.37,4340.0,142.4955,142.4955,142.3573,142.4363,4340.0
2024-06-06 13:00:00,144.41,144.45,144.15,144.21,4957.0,142.4757,142.5152,142.2192,142.2784,4957.0
2024-06-06 13:05:00,144.22,144.23,144.11,144.12,2518.0,142.2883,142.2981,142.1798,142.1896,2518.0
2024-06-06 13:10:00,144.13,144.21,144.11,144.19,5217.0,142.1995,142.2784,142.1798,142.2587,5217.0
2024-06-06 13:15:00,144.22,144.22,144.06,144.06,4761.0,142.2883,142.2883,142.1304,142.1304,4761.0
2024-06-06 13:20:00,144.06,144.19,144.03,144.18,4578.0,142.1304,142.2587,142.1008,142.2488,4578.0
2024-06-06 13:25:00,144.18,144.22,144.16,144.18,6563.0,142.2488,142.2883,142.2291,142.2488,6563.0
2024-06-06 13:30:00,144.19,144.29,144.16,144.29,7088.0,142.2587,142.3573,142.2291,142.3573,7088.0
2024-06-06 13:35:00,144.28,144.45,144.28,144.41,9194.0,142.3475,142.5152,142.3475,142.4757,9194.0
2024-06-06 13:40:00,144.43,144.44,144.32,144.38,8300.0,142.4955,142.5053,142.3869,142.4461,8300.0
2024-06-06 13:45:00,144.37,144.41,144.3,144.3,5305.0,142.4363,142.4757,142.3672,142.3672,5305.0
2024-06-06 13:50:00,144.3,144.37,144.29,144.3,10267.0,142.3672,142.4363,142.3573,142.3672,10267.0
2024-06-06 13:55:00,144.28,144.29,144.21,144.22,7093.0,142.3475,142.3573,142.2784,142.2883,7093.0
2024-06-06 14:00:00,144.22,144.37,144.22,144.32,14141.0,142.2883,142.4363,142.2883,142.3869,14141.0
2024-06-06 14:05:00,144.29,144.29,143.92,143.94,5835.0,142.3573,142.3573,141.9923,142.012,5835.0
2024-06-06 14:10:00,143.91,143.92,143.79,143.84,3288.0,141.9824,141.9923,141.864,141.9134,3288.0
2024-06-06 14:15:00,143.81,143.83,143.68,143.83,2728.0,141.8838,141.9035,141.7555,141.9035,2728.0
2024-06-06 14:20:00,143.78,143.83,143.75,143.81,4614.0,141.8542,141.9035,141.8246,141.8838,4614.0
2024-06-06 14:25:00,143.79,143.79,143.72,143.79,1922.0,141.864,141.864,141.795,141.864,1922.0
2024-06-06 14:30:00,143.76,143.76,143.67,143.72,3962.0,141.8344,141.8344,141.7456,141.795,3962.0
2024-06-06 14:35:00,143.78,143.79,143.69,143.69,3900.0,141.8542,141.864,141.7654,141.7654,3900.0
2024-06-06 14:40:00,143.71,143.85,143.69,143.71,3033.0,141.7851,141.9232,141.7654,141.7851,3033.0
2024-06-06 14:45:00,143.69,143.81,143.69,143.74,4853.0,141.7654,141.8838,141.7654,141.8147,4853.0
2024-06-06 14:50:00,143.72,143.88,143.72,143.87,2762.0,141.795,141.9528,141.795,141.943,2762.0
2024-06-06 14:55:00,143.9,143.91,143.84,143.85,4491.0,141.9726,141.9824,141.9134,141.9232,4491.0
2024-06-06 15:00:00,143.84,144.02,143.83,144.02,6793.0,141.9134,142.091,141.9035,142.091,6793.0
2024-06-06 15:05:00,144.05,144.05,143.95,143.98,6528.0,142.1206,142.1206,142.0219,142.0515,6528.0
2024-06-06 15:10:00,143.96,144.07,143.96,144.01,14167.0,142.0318,142.1403,142.0318,142.0811,14167.0
2024-06-06 15:15:00,144.01,144.07,143.96,144.06,6727.0,142.0811,142.1403,142.0318,142.1304,6727.0
2024-06-06 15:20:00,144.08,144.13,144.06,144.12,6885.0,142.1502,142.1995,142.1304,142.1896,6885.0
2024-06-06 15:25:00,144.1,144.11,143.94,144.08,12537.0,142.1699,142.1798,142.012,142.1502,12537.0
2024-06-06 15:30:00,144.06,144.12,143.96,144.02,20164.0,142.1304,142.1896,142.0318,142.091,20164.0
2024-06-06 15:35:00,144.0,144.06,143.85,143.89,23019.0,142.0712,142.1304,141.9232,141.9627,23019.0
2024-06-06 15:40:00,143.87,143.9,143.84,143.87,14635.0,141.943,141.9726,141.9134,141.943,14635.0
2024-06-06 15:45:00,143.87,143.95,143.85,143.91,12527.0,141.943,142.0219,141.9232,141.9824,12527.0
2024-06-06 15:50:00,143.91,144.04,143.85,143.96,33971.0,141.9824,142.1107,141.9232,142.0318,33971.0
2024-06-06 15:55:00,143.97,144.19,143.96,144.19,102224.0,142.0416,142.2587,142.0318,142.2587,102224.0
2024-06-07 09:30:00,144.53,144.78,143.89,144.09,20381.0,142.5941,142.8408,141.9627,142.16,20381.0
2024-06-07 09:35:00,144.08,144.34,144.08,144.16,9705.0,142.1502,142.4067,142.1502,142.2291,9705.0
2024-06-07 09:40:00,144.23,144.4,144.23,144.28,6227.0,142.2981,142.4659,142.2981,142.3475,6227.0
2024-06-07 09:45:00,144.24,144.49,144.22,144.45,4298.0,142.308,142.5547,142.2883,142.5152,4298.0
2024-06-07 09:50:00,144.51,144.79,144.4,144.58,10293.0,142.5744,142.8506,142.4659,142.6435,10293.0
2024-06-07 09:55:00,144.57,144.81,144.46,144.8,10018.0,142.6336,142.8704,142.5251,142.8605,10018.0
2024-06-07 10:00:00,144.76,144.8,144.38,144.41,10068.0,142.821,142.8605,142.4461,142.4757,10068.0
2024-06-07 10:05:00,144.47,144.61,144.44,144.44,9373.0,142.5349,142.6731,142.5053,142.5053,9373.0
2024-06-07 10:10:00,144.44,144.46,144.31,144.4,11659.0,142.5053,142.5251,142.3771,142.4659,11659.0
2024-06-07 10:15:00,144.36,144.47,144.28,144.28,12195.0,142.4264,142.5349,142.3475,142.3475,12195.0
2024-06-07 10:20:00,144.27,144.44,144.26,144.42,11597.0,142.3376,142.5053,142.3277,142.4856,11597.0
2024-06-07 10:25:00,144.4,144.4,144.23,144.3,6999.0,142.4659,142.4659,142.2981,142.3672,6999.0
2024-06-07 10:30:00,144.27,144.27,143.89,143.95,6600.0,142.3376,142.3376,141.9627,142.0219,6600.0
2024-06-07 10:35:00,144.0,144.3,143.98,144.29,9428.0,142.0712,142.3672,142.0515,142.3573,9428.0
2024-06-07 10:40:00,144.34,144.55,144.32,144.52,6117.0,142.4067,142.6139,142.3869,142.5843,6117.0
2024-06-07 10:45:00,144.52,144.74,144.5,144.55,9146.0,142.5843,142.8013,142.5645,142.6139,9146.0
2024-06-07 10:50:00,144.51,144.53,144.29,144.35,5973.0,142.5744,142.5941,142.3573,142.4165,5973.0
2024-06-07 10:55:00,144.38,144.38,144.28,144.35,10011.0,142.4461,142.4461,142.3475,142.4165,10011.0
2024-06-07 11:00:00,144.32,144.46,144.14,144.17,278233.0,142.3869,142.5251,142.2094,142.239,278233.0
2024-06-07 11:05:00,144.19,144.19,143.81,144.09,10335.0,142.2587,142.2587,141.8838,142.16,10335.0
2024-06-07 11:10:00,144.11,144.18,144.05,144.18,8699.0,142.1798,142.2488,142.1206,142.2488,8699.0
2024-06-07 11:15:00,144.19,144.34,144.16,144.34,8859.0,142.2587,142.4067,142.2291,142.4067,8859.0
2024-06-07 11:20:00,144.32,144.52,144.27,144.46,8433.0,142.3869,142.5843,142.3376,142.5251,8433.0
2024-06-07 11:25:00,144.49,144.49,144.31,144.31,3200.0,142.5547,142.5547,142.3771,142.3771,3200.0
2024-06-07 11:30:00,144.31,144.53,144.31,144.53,8603.0,142.3771,142.5941,142.3771,142.5941,8603.0
2024-06-07 11:35:00,144.49,144.51,144.35,144.4,10323.0,142.5547,142.5744,142.4165,142.4659,10323.0
2024-06-07 11:40:00,144.43,144.5,144.17,144.36,15190.0,142.4955,142.5645,142.239,142.4264,15190.0
2024-06-07 11:45:00,144.4,144.58,144.38,144.58,8189.0,142.4659,142.6435,142.4461,142.6435,8189.0
2024-06-07 11:50:00,144.57,144.6,144.48,144.5,8181.0,142.6336,142.6632,142.5448,142.5645,8181.0
2024-06-07 11:55:00,144.49,144.63,144.47,144.54,8134.0,142.5547,142.6928,142.5349,142.604,8134.0
2024-06-07 12:00:00,144.6,144.67,144.57,144.67,6894.0,142.6632,142.7323,142.6336,142.7323,6894.0
2024-06-07 12:05:00,144.69,144.69,144.6,144.69,6046.0,142.752,142.752,142.6632,142.752,6046.0
2024-06-07 12:10:00,144.71,144.75,144.68,144.69,7770.0,142.7717,142.8112,142.7421,142.752,7770.0
2024-06-07 12:15:00,144.7,144.76,144.66,144.67,3488.0,142.7619,142.821,142.7224,142.7323,3488.0
2024-06-07 12:20:00,144.65,144.65,144.51,144.56,5290.0,142.7125,142.7125,142.5744,142.6237,5290.0
2024-06-07 12:25:00,144.59,144.68,144.59,144.68,5414.0,142.6533,142.7421,142.6533,142.7421,5414.0
2024-06-07 12:30:00,144.69,144.74,144.48,144.49,12561.0,142.752,142.8013,142.5448,142.5547,12561.0
2024-06-07 12:35:00,144.51,144.52,144.41,144.42,6070.0,142.5744,142.5843,142.4757,142.4856,6070.0
2024-06-07 12:40:00,144.42,144.55,144.42,144.54,6659.0,142.4856,142.6139,142.4856,142.604,6659.0
2024-06-07 12:45:00,144.56,144.57,144.37,144.48,9014.0,142.6237,142.6336,142.4363,142.5448,9014.0
2024-06-07 12:50:00,144.53,144.67,144.53,144.66,3426.0,142.5941,142.7323,142.5941,142.7224,3426.0
2024-06-07 12:55:00,144.68,144.82,144.66,144.76,4925.0,142.7421,142.8802,142.7224,142.821,4925.0
2024-06-07 13:00:00,144.76,144.8,144.51,144.55,3746.0,142.821,142.8605,142.5744,142.6139,3746.0
2024-06-07 13:05:00,144.54,144.74,144.54,144.74,4813.0,142.604,142.8013,142.604,142.8013,4813.0
2024-06-07 13:10:00,144.73,144.78,144.67,144.7,6145.0,142.7915,142.8408,142.7323,142.7619,6145.0
2024-06-07 13:15:00,144.69,144.71,144.64,144.71,4663.0,142.752,142.7717,142.7027,142.7717,4663.0
2024-06-07 13:20:00,144.69,144.72,144.6,144.69,5033.0,142.752,142.7816,142.6632,142.752,5033.0
2024-06-07 13:25:00,144.71,144.71,144.56,144.6,5052.0,142.7717,142.7717,142.6237,142.6632,5052.0
2024-06-07 13:30:00,144.58,144.6,144.45,144.53,4844.0,142.6435,142.6632,142.5152,142.5941,4844.0
2024-06-07 13:35:00,144.56,144.64,144.55,144.64,4286.0,142.6237,142.7027,142.6139,142.7027,4286.0
2024-06-07 13:40:00,144.62,144.64,144.54,144.61,4359.0,142.6829,142.7027,142.604,142.6731,4359.0
2024-06-07 13:45:00,144.62,144.75,144.61,144.75,3897.0,142.6829,142.8112,142.6731,142.8112,3897.0
2024-06-07 13:50:00,144.75,144.84,144.73,144.75,5879.0,142.8112,142.9,142.7915,142.8112,5879.0
2024-06-07 13:55:00,144.78,144.85,144.75,144.75,5377.0,142.8408,142.9098,142.8112,142.8112,5377.0
2024-06-07 14:00:00,144.7,144.7,144.45,144.51,8935.0,142.7619,142.7619,142.5152,142.5744,8935.0
2024-06-07 14:05:00,144.51,144.51,144.28,144.33,5114.0,142.5744,142.5744,142.3475,142.3968,5114.0
2024-06-07 14:10:00,144.36,144.37,144.23,144.24,7882.0,142.4264,142.4363,142.2981,142.308,7882.0
2024-06-07 14:15:00,144.21,144.35,144.16,144.2,7500.0,142.2784,142.4165,142.2291,142.2685,7500.0
2024-06-07 14:20:00,144.19,144.42,144.19,144.41,11330.0,142.2587,142.4856,142.2587,142.4757,11330.0
2024-06-07 14:25:00,144.41,144.6,144.38,144.59,11337.0,142.4757,142.6632,142.4461,142.6533,11337.0
2024-06-07 14:30:00,144.59,144.6,144.44,144.44,6437.0,142.6533,142.6632,142.5053,142.5053,6437.0
2024-06-07 14:35:00,144.41,144.54,144.41,144.51,5864.0,142.4757,142.604,142.4757,142.5744,5864.0
2024-06-07 14:40:00,144.53,144.53,144.4,144.46,17922.0,142.5941,142.5941,142.4659,142.5251,17922.0
2024-06-07 14:45:00,144.47,144.49,144.43,144.46,8094.0,142.5349,142.5547,142.4955,142.5251,8094.0
2024-06-07 14:50:00,144.46,144.51,144.41,144.5,7373.0,142.5251,142.5744,142.4757,142.5645,7373.0
2024-06-07 14:55:00,144.49,144.53,144.39,144.49,13186.0,142.5547,142.5941,142.456,142.5547,13186.0
2024-06-07 15:00:00,144.47,144.53,144.41,144.52,8416.0,142.5349,142.5941,142.4757,142.5843,8416.0
2024-06-07 15:05:00,144.5,144.5,144.4,144.45,8299.0,142.5645,142.5645,142.4659,142.5152,8299.0
2024-06-07 15:10:00,144.45,144.55,144.4,144.48,15909.0,142.5152,142.6139,142.4659,142.5448,15909.0
2024-06-07 15:15:00,144.49,144.51,144.41,144.43,9359.0,142.5547,142.5744,142.4757,142.4955,9359.0
2024-06-07 15:20:00,144.42,144.48,144.4,144.44,13317.0,142.4856,142.5448,142.4659,142.5053,13317.0
2024-06-07 15:25:00,144.43,144.62,144.4,144.57,12652.0,142.4955,142.6829,142.4659,142.6336,12652.0
2024-06-07 15:30:00,144.57,144.64,144.45,144.55,15591.0,142.6336,142.7027,142.5152,142.6139,15591.0
2024-06-07 15:35:00,144.54,144.62,144.5,144.61,19390.0,142.604,142.6829,142.5645,142.6731,19390.0
2024-06-07 15:40:00,144.63,144.75,144.56,144.6,22599.0,142.6928,142.8112,142.6237,142.6632,22599.0
2024-06-07 15:45:00,144.59,144.69,144.51,144.63,27098.0,142.6533,142.752,142.5744,142.6928,27098.0
2024-06-07 15:50:00,144.61,144.63,144.32,144.36,44005.0,142.6731,142.6928,142.3869,142.4264,44005.0
2024-06-07 15:55:00,144.34,144.42,144.2,144.26,85601.0,142.4067,142.4856,142.2685,142.3277,85601.0
2024-06-10 09:30:00,144.04,144.57,144.04,144.54,13829.0,142.1107,142.6336,142.1107,142.604,13829.0
2024-06-10 09:35:00,144.68,144.74,144.38,144.38,8380.0,142.7421,142.8013,142.4461,142.4461,8380.0
2024-06-10 09:40:00,144.31,144.55,144.27,144.55,12531.0,142.3771,142.6139,142.3376,142.6139,12531.0
2024-06-10 09:45:00,144.53,144.53,144.34,144.39,9078.0,142.5941,142.5941,142.4067,142.456,9078.0
2024-06-10 09:50:00,144.4,144.74,144.38,144.59,7929.0,142.4659,142.8013,142.4461,142.6533,7929.0
2024-06-10 09:55:00,144.57,144.76,144.43,144.61,14886.0,142.6336,142.821,142.4955,142.6731,14886.0
2024-06-10 10:00:00,144.62,144.69,144.34,144.4,10168.0,142.6829,142.752,142.4067,142.4659,10168.0
2024-06-10 10:05:00,144.41,144.49,144.35,144.41,6885.0,142.4757,142.5547,142.4165,142.4757,6885.0
2024-06-10 10:10:00,144.42,144.6,144.34,144.6,14898.0,142.4856,142.6632,142.4067,142.6632,14898.0
2024-06-10 10:15:00,144.62,144.72,144.39,144.39,10620.0,142.6829,142.7816,142.456,142.456,10620.0
2024-06-10 10:20:00,144.37,144.75,144.35,144.72,19129.0,142.4363,142.8112,142.4165,142.7816,19129.0
2024-06-10 10:25:00,144.7,144.74,144.39,144.45,17123.0,142.7619,142.8013,142.456,142.5152,17123.0
2024-06-10 10:30:00,144.4,144.66,144.38,144.63,23536.0,142.4659,142.7224,142.4461,142.6928,23536.0
2024-06-10 10:35:00,144.63,144.7,144.51,144.58,10287.0,142.6928,142.7619,142.5744,142.6435,10287.0
2024-06-10 10:40:00,144.54,144.59,144.41,144.55,13796.0,142.604,142.6533,142.4757,142.6139,13796.0
2024-06-10 10:45:00,144.57,144.6,144.49,144.51,5821.0,142.6336,142.6632,142.5547,142.5744,5821.0
2024-06-10 10:50:00,144.52,144.56,144.42,144.46,7580.0,142.5843,142.6237,142.4856,142.5251,7580.0
2024-06-10 10:55:00,144.5,144.5,144.25,144.31,16744.0,142.5645,142.5645,142.3179,142.3771,16744.0
2024-06-10 11:00:00,144.31,144.31,144.14,144.21,18752.0,142.3771,142.3771,142.2094,142.2784,18752.0
2024-06-10 11:05:00,144.21,144.45,144.21,144.4,19837.0,142.2784,142.5152,142.2784,142.4659,19837.0
2024-06-10 11:10:00,144.39,144.4,144.1,144.13,11317.0,142.456,142.4659,142.1699,142.1995,11317.0
2024-06-10 11:15:00,144.13,144.22,144.06,144.2,8222.0,142.1995,142.2883,142.1304,142.2685,8222.0
2024-06-10 11:20:00,144.15,144.23,144.12,144.23,7742.0,142.2192,142.2981,142.1896,142.2981,7742.0
2024-06-10 11:25:00,144.23,144.31,144.23,144.27,6756.0,142.2981,142.3771,142.2981,142.3376,6756.0
2024-06-10 11:30:00,144.28,144.41,144.26,144.35,13431.0,142.3475,142.4757,142.3277,142.4165,13431.0
2024-06-10 11:35:00,144.34,144.36,144.19,144.32,7468.0,142.4067,142.4264,142.2587,142.3869,7468.0
2024-06-10 11:40:00,144.34,144.4,144.34,144.4,10181.0,142.4067,142.4659,142.4067,142.4659,10181.0
2024-06-10 11:45:00,144.41,144.46,144.36,144.42,10086.0,142.4757,142.5251,142.4264,142.4856,10086.0
2024-06-10 11:50:00,144.41,144.53,144.37,144.53,13051.0,142.4757,142.5941,142.4363,142.5941,13051.0
2024-06-10 11:55:00,144.53,144.55,144.45,144.5,8275.0,142.5941,142.6139,142.5152,142.5645,8275.0
2024-06-10 12:00:00,144.51,144.61,144.43,144.43,23649.0,142.5744,142.6731,142.4955,142.4955,23649.0
2024-06-10 12:05:00,144.39,144.47,144.38,144.43,7362.0,142.456,142.5349,142.4461,142.4955,7362.0
2024-06-10 12:10:00,144.43,144.43,144.32,144.33,9017.0,142.4955,142.4955,142.3869,142.3968,9017.0
2024-06-10 12:15:00,144.33,144.33,144.18,144.27,19861.0,142.3968,142.3968,142.2488,142.3376,19861.0
2024-06-10 12:20:00,144.27,144.35,144.26,144.29,5626.0,142.3376,142.4165,142.3277,142.3573,5626.0
2024-06-10 12:25:00,144.29,144.42,144.29,144.42,14129.0,142.3573,142.4856,142.3573,142.4856,14129.0
2024-06-10 12:30:00,144.42,144.44,144.29,144.34,33864.0,142.4856,142.5053,142.3573,142.4067,33864.0
2024-06-10 12:35:00,144.36,144.44,144.35,144.43,12146.0,142.4264,142.5053,142.4165,142.4955,12146.0
2024-06-10 12:40:00,144.43,144.43,144.34,144.34,9854.0,142.4955,142.4955,142.4067,142.4067,9854.0
2024-06-10 12:45:00,144.34,144.4,144.34,144.4,6550.0,142.4067,142.4659,142.4067,142.4659,6550.0
2024-06-10 12:50:00,144.4,144.42,144.34,144.42,12355.0,142.4659,142.4856,142.4067,142.4856,12355.0
2024-06-10 12:55:00,144.42,144.45,144.36,144.37,6451.0,142.4856,142.5152,142.4264,142.4363,6451.0
2024-06-10 13:00:00,144.35,144.44,144.33,144.39,12040.0,142.4165,142.5053,142.3968,142.456,12040.0
2024-06-10 13:05:00,144.4,144.44,144.37,144.39,11715.0,142.4659,142.5053,142.4363,142.456,11715.0
2024-06-10 13:10:00,144.38,144.4,144.36,144.37,10449.0,142.4461,142.4659,142.4264,142.4363,10449.0
2024-06-10 13:15:00,144.37,144.48,144.35,144.48,22216.0,142.4363,142.5448,142.4165,142.5448,22216.0
2024-06-10 13:20:00,144.49,144.56,144.45,144.53,11035.0,142.5547,142.6237,142.5152,142.5941,11035.0
2024-06-10 13:25:00,144.55,144.56,144.47,144.47,6966.0,142.6139,142.6237,142.5349,142.5349,6966.0
2024-06-10 13:30:00,144.46,144.58,144.45,144.58,9963.0,142.5251,142.6435,142.5152,142.6435,9963.0
2024-06-10 13:35:00,144.58,144.62,144.53,144.59,9151.0,142.6435,142.6829,142.5941,142.6533,9151.0
2024-06-10 13:40:00,144.59,144.75,144.59,144.75,13723.0,142.6533,142.8112,142.6533,142.8112,13723.0
2024-06-10 13:45:00,144.74,144.79,144.68,144.77,23277.0,142.8013,142.8506,142.7421,142.8309,23277.0
2024-06-10 13:50:00,144.79,144.84,144.76,144.78,10543.0,142.8506,142.9,142.821,142.8408,10543.0
2024-06-10 13:55:00,144.79,144.79,144.69,144.73,6659.0,142.8506,142.8506,142.752,142.7915,6659.0
2024-06-10 14:00:00,144.71,144.84,144.65,144.84,11745.0,142.7717,142.9,142.7125,142.9,11745.0
2024-06-10 14:05:00,144.84,144.86,144.82,144.83,10309.0,142.9,142.9197,142.8802,142.8901,10309.0
2024-06-10 14:10:00,144.83,144.84,144.7,144.7,8212.0,142.8901,142.9,142.7619,142.7619,8212.0
2024-06-10 14:15:00,144.69,144.87,144.69,144.83,19153.0,142.752,142.9296,142.752,142.8901,19153.0
2024-06-10 14:20:00,144.83,144.85,144.76,144.78,7623.0,142.8901,142.9098,142.821,142.8408,7623.0
2024-06-10 14:25:00,144.79,144.8,144.6,144.72,7293.0,142.8506,142.8605,142.6632,142.7816,7293.0
2024-06-10 14:30:00,144.71,144.91,144.7,144.91,80883.0,142.7717,142.969,142.7619,142.969,80883.0
2024-06-10 14:35:00,144.92,145.0,144.92,144.94,7879.0,142.9789,143.0578,142.9789,142.9986,7879.0
2024-06-10 14:40:00,144.94,144.94,144.85,144.9,7385.0,142.9986,142.9986,142.9098,142.9592,7385.0
2024-06-10 14:45:00,144.94,145.03,144.93,145.03,10915.0,142.9986,143.0874,142.9888,143.0874,10915.0
2024-06-10 14:50:00,145.06,145.12,145.03,145.08,17811.0,143.117,143.1762,143.0874,143.1368,17811.0
2024-06-10 14:55:00,145.08,145.18,145.04,145.16,17893.0,143.1368,143.2354,143.0973,143.2157,17893.0
2024-06-10 15:00:00,145.16,145.16,145.05,145.06,13973.0,143.2157,143.2157,143.1072,143.117,13973.0
2024-06-10 15:05:00,145.06,145.08,145.02,145.04,8485.0,143.117,143.1368,143.0776,143.0973,8485.0
2024-06-10 15:10:00,145.05,145.18,145.01,145.18,14599.0,143.1072,143.2354,143.0677,143.2354,14599.0
2024-06-10 15:15:00,145.17,145.19,145.09,145.11,9951.0,143.2256,143.2453,143.1466,143.1664,9951.0
2024-06-10 15:20:00,145.11,145.25,145.07,145.2,11804.0,143.1664,143.3045,143.1269,143.2552,11804.0
2024-06-10 15:25:00,145.2,145.25,145.18,145.21,8982.0,143.2552,143.3045,143.2354,143.265,8982.0
2024-06-10 15:30:00,145.21,145.24,145.18,145.18,13920.0,143.265,143.2946,143.2354,143.2354,13920.0
2024-06-10 15:35:00,145.18,145.2,145.01,145.07,16785.0,143.2354,143.2552,143.0677,143.1269,16785.0
2024-06-10 15:40:00,145.08,145.11,145.02,145.06,16596.0,143.1368,143.1664,143.0776,143.117,16596.0
2024-06-10 15:45:00,145.06,145.11,144.87,144.89,29184.0,143.117,143.1664,142.9296,142.9493,29184.0
2024-06-10 15:50:00,144.86,144.93,144.78,144.81,38506.0,142.9197,142.9888,142.8408,142.8704,38506.0
2024-06-10 15:55:00,144.81,144.83,144.67,144.76,131617.0,142.8704,142.8901,142.7323,142.821,131617.0
2024-06-11 09:30:00,143.86,144.08,143.58,143.74,24274.0,142.2939,142.5115,142.0169,142.1752,24274.0
2024-06-11 09:35:00,143.72,143.9,143.19,143.19,13909.0,142.1554,142.3334,141.6312,141.6312,13909.0
2024-06-11 09:40:00,143.17,143.53,143.0,143.45,10007.0,141.6114,141.9675,141.4432,141.8883,10007.0
2024-06-11 09:45:00,143.53,143.54,142.65,142.7,41467.0,141.9675,141.9774,141.097,141.1465,41467.0
2024-06-11 09:50:00,142.72,143.39,142.72,143.35,20319.0,141.1663,141.829,141.1663,141.7894,20319.0
2024-06-11 09:55:00,143.4,143.62,143.38,143.56,12394.0,141.8389,142.0565,141.8191,141.9971,12394.0
2024-06-11 10:00:00,143.56,143.65,143.34,143.53,20086.0,141.9971,142.0862,141.7795,141.9675,20086.0
2024-06-11 10:05:00,143.59,143.87,143.59,143.78,11384.0,142.0268,142.3038,142.0268,142.2147,11384.0
2024-06-11 10:10:00,143.77,143.89,143.54,143.89,11399.0,142.2049,142.3235,141.9774,142.3235,11399.0
2024-06-11 10:15:00,143.94,143.99,143.83,143.9,12410.0,142.373,142.4225,142.2642,142.3334,12410.0
2024-06-11 10:20:00,143.93,144.09,143.9,143.97,15711.0,142.3631,142.5214,142.3334,142.4027,15711.0
2024-06-11 10:25:00,144.0,144.18,143.9,143.91,5725.0,142.4324,142.6104,142.3334,142.3433,5725.0
2024-06-11 10:30:00,143.9,144.43,143.89,144.43,12538.0,142.3334,142.8577,142.3235,142.8577,12538.0
2024-06-11 10:35:00,144.39,144.43,144.23,144.33,12366.0,142.8181,142.8577,142.6598,142.7588,12366.0
2024-06-11 10:40:00,144.33,144.34,144.16,144.21,9723.0,142.7588,142.7686,142.5906,142.6401,9723.0
2024-06-11 10:45:00,144.19,144.32,144.14,144.14,10174.0,142.6203,142.7489,142.5708,142.5708,10174.0
2024-06-11 10:50:00,144.15,144.35,144.1,144.35,5933.0,142.5807,142.7785,142.5313,142.7785,5933.0
2024-06-11 10:55:00,144.36,144.47,144.34,144.39,5173.0,142.7884,142.8972,142.7686,142.8181,5173.0
2024-06-11 11:00:00,144.4,144.41,144.32,144.36,6553.0,142.828,142.8379,142.7489,142.7884,6553.0
2024-06-11 11:05:00,144.31,144.31,144.18,144.28,3850.0,142.739,142.739,142.6104,142.7093,3850.0
2024-06-11 11:10:00,144.3,144.31,144.13,144.19,10537.0,142.7291,142.739,142.5609,142.6203,10537.0
2024-06-11 11:15:00,144.19,144.34,144.17,144.28,11698.0,142.6203,142.7686,142.6005,142.7093,11698.0
2024-06-11 11:20:00,144.28,144.29,144.15,144.18,5555.0,142.7093,142.7192,142.5807,142.6104,5555.0
2024-06-11 11:25:00,144.18,144.19,144.08,144.09,2313.0,142.6104,142.6203,142.5115,142.5214,2313.0
2024-06-11 11:30:00,144.03,144.06,144.0,144.0,3076.0,142.462,142.4917,142.4324,142.4324,3076.0
2024-06-11 11:35:00,143.99,143.99,143.89,143.9,5478.0,142.4225,142.4225,142.3235,142.3334,5478.0
2024-06-11 11:40:00,143.9,143.9,143.79,143.8,3425.0,142.3334,142.3334,142.2246,142.2345,3425.0
2024-06-11 11:45:00,143.79,144.1,143.79,144.1,14819.0,142.2246,142.5313,142.2246,142.5313,14819.0
2024-06-11 11:50:00,144.12,144.13,144.01,144.03,13555.0,142.551,142.5609,142.4422,142.462,13555.0
2024-06-11 11:55:00,144.03,144.27,144.03,144.23,11484.0,142.462,142.6994,142.462,142.6598,11484.0
2024-06-11 12:00:00,144.25,144.25,144.07,144.07,3537.0,142.6796,142.6796,142.5016,142.5016,3537.0
2024-06-11 12:05:00,144.04,144.11,143.97,143.97,3089.0,142.4719,142.5412,142.4027,142.4027,3089.0
2024-06-11 12:10:00,143.97,144.0,143.88,143.96,10227.0,142.4027,142.4324,142.3137,142.3928,10227.0
2024-06-11 12:15:00,143.96,143.96,143.87,143.88,6224.0,142.3928,142.3928,142.3038,142.3137,6224.0
2024-06-11 12:20:00,143.87,143.92,143.86,143.91,2202.0,142.3038,142.3532,142.2939,142.3433,2202.0
2024-06-11 12:25:00,143.92,143.96,143.83,143.83,5709.0,142.3532,142.3928,142.2642,142.2642,5709.0
2024-06-11 12:30:00,143.84,143.85,143.79,143.83,2021.0,142.2741,142.284,142.2246,142.2642,2021.0
2024-06-11 12:35:00,143.83,143.84,143.78,143.79,1596.0,142.2642,142.2741,142.2147,142.2246,1596.0
2024-06-11 12:40:00,143.8,143.88,143.79,143.84,5016.0,142.2345,142.3137,142.2246,142.2741,5016.0
2024-06-11 12:45:00,143.9,144.04,143.85,143.85,5604.0,142.3334,142.4719,142.284,142.284,5604.0
2024-06-11 12:50:00,143.86,143.88,143.75,143.75,2347.0,142.2939,142.3137,142.1851,142.1851,2347.0
2024-06-11 12:55:00,143.78,143.83,143.67,143.83,6605.0,142.2147,142.2642,142.1059,142.2642,6605.0
2024-06-11 13:00:00,143.88,143.9,143.78,143.87,8197.0,142.3137,142.3334,142.2147,142.3038,8197.0
2024-06-11 13:05:00,143.88,143.88,143.67,143.68,14933.0,142.3137,142.3137,142.1059,142.1158,14933.0
2024-06-11 13:10:00,143.7,143.7,143.67,143.69,2875.0,142.1356,142.1356,142.1059,142.1257,2875.0
2024-06-11 13:15:00,143.67,143.7,143.57,143.58,8440.0,142.1059,142.1356,142.007,142.0169,8440.0
2024-06-11 13:20:00,143.57,143.63,143.48,143.63,16620.0,142.007,142.0664,141.918,142.0664,16620.0
2024-06-11 13:25:00,143.63,143.68,143.61,143.67,9251.0,142.0664,142.1158,142.0466,142.1059,9251.0
2024-06-11 13:30:00,143.67,143.78,143.62,143.73,18521.0,142.1059,142.2147,142.0565,142.1653,18521.0
2024-06-11 13:35:00,143.72,143.81,143.66,143.77,4702.0,142.1554,142.2444,142.0961,142.2049,4702.0
2024-06-11 13:40:00,143.79,143.85,143.77,143.85,4086.0,142.2246,142.284,142.2049,142.284,4086.0
2024-06-11 13:45:00,143.85,143.98,143.84,143.98,4340.0,142.284,142.4126,142.2741,142.4126,4340.0
2024-06-11 13:50:00,143.94,143.98,143.83,143.83,4784.0,142.373,142.4126,142.2642,142.2642,4784.0
2024-06-11 13:55:00,143.79,143.83,143.77,143.83,3481.0,142.2246,142.2642,142.2049,142.2642,3481.0
2024-06-11 14:00:00,143.84,143.98,143.82,143.93,5050.0,142.2741,142.4126,142.2543,142.3631,5050.0
2024-06-11 14:05:00,143.91,143.91,143.82,143.85,4552.0,142.3433,142.3433,142.2543,142.284,4552.0
2024-06-11 14:10:00,143.89,144.06,143.89,144.03,5046.0,142.3235,142.4917,142.3235,142.462,5046.0
2024-06-11 14:15:00,144.03,144.08,143.97,144.03,6157.0,142.462,142.5115,142.4027,142.462,6157.0
2024-06-11 14:20:00,144.04,144.22,144.04,144.22,5832.0,142.4719,142.65,142.4719,142.65,5832.0
2024-06-11 14:25:00,144.24,144.27,144.16,144.24,6710.0,142.6697,142.6994,142.5906,142.6697,6710.0
2024-06-11 14:30:00,144.27,144.32,144.25,144.26,5555.0,142.6994,142.7489,142.6796,142.6895,5555.0
2024-06-11 14:35:00,144.27,144.31,144.23,144.25,4420.0,142.6994,142.739,142.6598,142.6796,4420.0
2024-06-11 14:40:00,144.25,144.41,144.24,144.29,5255.0,142.6796,142.8379,142.6697,142.7192,5255.0
2024-06-11 14:45:00,144.28,144.36,144.28,144.3,5387.0,142.7093,142.7884,142.7093,142.7291,5387.0
2024-06-11 14:50:00,144.31,144.31,144.22,144.22,4165.0,142.739,142.739,142.65,142.65,4165.0
2024-06-11 14:55:00,144.24,144.31,144.22,144.27,4810.0,142.6697,142.739,142.65,142.6994,4810.0
2024-06-11 15:00:00,144.27,144.34,144.18,144.34,38576.0,142.6994,142.7686,142.6104,142.7686,38576.0
2024-06-11 15:05:00,144.34,144.34,144.16,144.18,10498.0,142.7686,142.7686,142.5906,142.6104,10498.0
2024-06-11 15:10:00,144.17,144.17,144.09,144.1,7914.0,142.6005,142.6005,142.5214,142.5313,7914.0
2024-06-11 15:15:00,144.12,144.25,144.11,144.22,9681.0,142.551,142.6796,142.5412,142.65,9681.0
2024-06-11 15:20:00,144.22,144.29,144.17,144.2,7001.0,142.65,142.7192,142.6005,142.6302,7001.0
2024-06-11 15:25:00,144.22,144.25,144.2,144.24,8452.0,142.65,142.6796,142.6302,142.6697,8452.0
2024-06-11 15:30:00,144.24,144.28,144.16,144.26,11295.0,142.6697,142.7093,142.5906,142.6895,11295.0
2024-06-11 15:35:00,144.23,144.33,144.22,144.24,9198.0,142.6598,142.7588,142.65,142.6697,9198.0
2024-06-11 15:40:00,144.25,144.36,144.23,144.36,9115.0,142.6796,142.7884,142.6598,142.7884,9115.0
2024-06-11 15:45:00,144.36,144.36,144.22,144.22,22634.0,142.7884,142.7884,142.65,142.65,22634.0
2024-06-11 15:50:00,144.22,144.53,144.1,144.48,28941.0,142.65,142.9566,142.5313,142.9071,28941.0
2024-06-11 15:55:00,144.47,144.63,144.34,144.61,82625.0,142.8972,143.0555,142.7686,143.0357,82625.0
2024-06-12 09:30:00,144.94,145.5,143.42,143.7,29653.0,143.3621,143.916,141.8587,142.1356,29653.0
2024-06-12 09:35:00,143.5,144.74,143.5,144.62,5302.0,141.9378,143.1643,141.9378,143.0456,5302.0
2024-06-12 09:40:00,144.75,144.99,144.74,144.75,4724.0,143.1742,143.4116,143.1643,143.1742,4724.0
2024-06-12 09:45:00,144.8,144.8,144.57,144.57,2684.0,143.2236,143.2236,142.9961,142.9961,2684.0
2024-06-12 09:50:00,144.57,144.57,144.05,144.05,4202.0,142.9961,142.9961,142.4818,142.4818,4202.0
2024-06-12 09:55:00,144.04,144.44,144.0,144.17,8317.0,142.4719,142.8676,142.4324,142.6005,8317.0
2024-06-12 10:00:00,144.19,144.56,144.12,144.39,10297.0,142.6203,142.9863,142.551,142.8181,10297.0
2024-06-12 10:05:00,144.43,144.77,144.43,144.64,6989.0,142.8577,143.194,142.8577,143.0654,6989.0
2024-06-12 10:10:00,144.62,144.62,144.42,144.61,13846.0,143.0456,143.0456,142.8478,143.0357,13846.0
2024-06-12 10:15:00,144.57,144.68,144.5,144.56,10057.0,142.9961,143.1049,142.9269,142.9863,10057.0
2024-06-12 10:20:00,144.51,144.53,144.37,144.42,13376.0,142.9368,142.9566,142.7983,142.8478,13376.0
2024-06-12 10:25:00,144.42,144.72,144.38,144.7,15217.0,142.8478,143.1445,142.8082,143.1247,15217.0
2024-06-12 10:30:00,144.74,144.87,144.73,144.84,5953.0,143.1643,143.2929,143.1544,143.2632,5953.0
2024-06-12 10:35:00,144.81,144.97,144.7,144.93,9329.0,143.2335,143.3918,143.1247,143.3522,9329.0
2024-06-12 10:40:00,145.01,145.13,144.8,144.8,5122.0,143.4314,143.55,143.2236,143.2236,5122.0
2024-06-12 10:45:00,144.81,145.09,144.8,145.05,4760.0,143.2335,143.5105,143.2236,143.4709,4760.0
2024-06-12 10:50:00,145.07,145.12,144.97,145.03,11720.0,143.4907,143.5402,143.3918,143.4511,11720.0
2024-06-12 10:55:00,145.02,145.08,144.93,145.01,4464.0,143.4412,143.5006,143.3522,143.4314,4464.0
2024-06-12 11:00:00,144.97,145.02,144.83,144.83,3509.0,143.3918,143.4412,143.2533,143.2533,3509.0
2024-06-12 11:05:00,144.84,144.89,144.76,144.81,5874.0,143.2632,143.3127,143.1841,143.2335,5874.0
2024-06-12 11:10:00,144.81,144.9,144.76,144.76,7357.0,143.2335,143.3226,143.1841,143.1841,7357.0
2024-06-12 11:15:00,144.73,145.16,144.66,145.16,12582.0,143.1544,143.5797,143.0852,143.5797,12582.0
2024-06-12 11:20:00,145.15,145.15,144.65,144.66,6065.0,143.5698,143.5698,143.0753,143.0852,6065.0
2024-06-12 11:25:00,144.66,144.74,144.53,144.53,6643.0,143.0852,143.1643,142.9566,142.9566,6643.0
2024-06-12 11:30:00,144.53,144.56,144.47,144.49,4385.0,142.9566,142.9863,142.8972,142.917,4385.0
2024-06-12 11:35:00,144.51,144.64,144.48,144.63,4635.0,142.9368,143.0654,142.9071,143.0555,4635.0
2024-06-12 11:40:00,144.67,144.67,144.54,144.59,4731.0,143.0951,143.0951,142.9665,143.0159,4731.0
2024-06-12 11:45:00,144.59,144.68,144.49,144.65,6518.0,143.0159,143.1049,142.917,143.0753,6518.0
2024-06-12 11:50:00,144.64,144.67,144.59,144.67,3360.0,143.0654,143.0951,143.0159,143.0951,3360.0
2024-06-12 11:55:00,144.69,144.77,144.68,144.71,5277.0,143.1148,143.194,143.1049,143.1346,5277.0
2024-06-12 12:00:00,144.7,144.72,144.65,144.69,3511.0,143.1247,143.1445,143.0753,143.1148,3511.0
2024-06-12 12:05:00,144.71,144.76,144.68,144.69,4699.0,143.1346,143.1841,143.1049,143.1148,4699.0
2024-06-12 12:10:00,144.71,144.81,144.67,144.75,6868.0,143.1346,143.2335,143.0951,143.1742,6868.0
2024-06-12 12:15:00,144.72,144.8,144.72,144.75,3735.0,143.1445,143.2236,143.1445,143.1742,3735.0
2024-06-12 12:20:00,144.76,144.9,144.74,144.9,6461.0,143.1841,143.3226,143.1643,143.3226,6461.0
2024-06-12 12:25:00,144.93,144.95,144.77,144.84,5642.0,143.3522,143.372,143.194,143.2632,5642.0
2024-06-12 12:30:00,144.83,144.86,144.75,144.77,3707.0,143.2533,143.283,143.1742,143.194,3707.0
2024-06-12 12:35:00,144.77,144.77,144.57,144.57,2666.0,143.194,143.194,142.9961,142.9961,2666.0
2024-06-12 12:40:00,144.55,144.61,144.54,144.61,2912.0,142.9764,143.0357,142.9665,143.0357,2912.0
2024-06-12 12:45:00,144.6,144.69,144.6,144.63,7965.0,143.0258,143.1148,143.0258,143.0555,7965.0
2024-06-12 12:50:00,144.62,144.66,144.6,144.61,6608.0,143.0456,143.0852,143.0258,143.0357,6608.0
2024-06-12 12:55:00,144.61,144.62,144.57,144.58,6531.0,143.0357,143.0456,142.9961,143.006,6531.0
2024-06-12 13:00:00,144.57,144.57,144.45,144.46,7201.0,142.9961,142.9961,142.8775,142.8873,7201.0
2024-06-12 13:05:00,144.46,144.5,144.34,144.34,7727.0,142.8873,142.9269,142.7686,142.7686,7727.0
2024-06-12 13:10:00,144.35,144.45,144.35,144.4,4573.0,142.7785,142.8775,142.7785,142.828,4573.0
2024-06-12 13:15:00,144.4,144.6,144.39,144.59,8631.0,142.828,143.0258,142.8181,143.0159,8631.0
2024-06-12 13:20:00,144.6,144.62,144.59,144.62,3369.0,143.0258,143.0456,143.0159,143.0456,3369.0
2024-06-12 13:25:00,144.63,144.66,144.47,144.48,14246.0,143.0555,143.0852,142.8972,142.9071,14246.0
2024-06-12 13:30:00,144.45,144.52,144.35,144.5,6503.0,142.8775,142.9467,142.7785,142.9269,6503.0
2024-06-12 13:35:00,144.5,144.51,144.38,144.41,7697.0,142.9269,142.9368,142.8082,142.8379,7697.0
2024-06-12 13:40:00,144.41,144.47,144.4,144.44,11156.0,142.8379,142.8972,142.828,142.8676,11156.0
2024-06-12 13:45:00,144.44,144.48,144.41,144.48,8549.0,142.8676,142.9071,142.8379,142.9071,8549.0
2024-06-12 13:50:00,144.49,144.65,144.48,144.52,35033.0,142.917,143.0753,142.9071,142.9467,35033.0
2024-06-12 13:55:00,144.5,144.52,144.47,144.49,6954.0,142.9269,142.9467,142.8972,142.917,6954.0
2024-06-12 14:00:00,144.49,144.51,144.0,144.19,18262.0,142.917,142.9368,142.4324,142.6203,18262.0
2024-06-12 14:05:00,144.24,144.27,143.95,144.22,8452.0,142.6697,142.6994,142.3829,142.65,8452.0
2024-06-12 14:10:00,144.25,144.29,144.11,144.29,9940.0,142.6796,142.7192,142.5412,142.7192,9940.0
2024-06-12 14:15:00,144.3,144.41,144.21,144.22,8802.0,142.7291,142.8379,142.6401,142.65,8802.0
2024-06-12 14:20:00,144.22,144.31,144.2,144.28,7179.0,142.65,142.739,142.6302,142.7093,7179.0
2024-06-12 14:25:00,144.28,144.38,144.27,144.28,7805.0,142.7093,142.8082,142.6994,142.7093,7805.0
2024-06-12 14:30:00,144.33,144.39,144.23,144.3,10348.0,142.7588,142.8181,142.6598,142.7291,10348.0
2024-06-12 14:35:00,144.3,144.49,144.22,144.47,9890.0,142.7291,142.917,142.65,142.8972,9890.0
2024-06-12 14:40:00,144.51,144.55,144.23,144.31,8864.0,142.9368,142.9764,142.6598,142.739,8864.0
2024-06-12 14:45:00,144.3,144.34,144.24,144.31,8414.0,142.7291,142.7686,142.6697,142.739,8414.0
2024-06-12 14:50:00,144.33,144.36,144.24,144.33,9410.0,142.7588,142.7884,142.6697,142.7588,9410.0
2024-06-12 14:55:00,144.33,144.53,144.32,144.5,12276.0,142.7588,142.9566,142.7489,142.9269,12276.0
2024-06-12 15:00:00,144.49,144.73,144.44,144.56,11075.0,142.917,143.1544,142.8676,142.9863,11075.0
2024-06-12 15:05:00,144.58,144.58,144.44,144.45,6708.0,143.006,143.006,142.8676,142.8775,6708.0
2024-06-12 15:10:00,144.45,144.65,144.43,144.65,8261.0,142.8775,143.0753,142.8577,143.0753,8261.0
2024-06-12 15:15:00,144.67,144.84,144.62,144.78,15606.0,143.0951,143.2632,143.0456,143.2039,15606.0
2024-06-12 15:20:00,144.81,144.88,144.62,144.62,10820.0,143.2335,143.3028,143.0456,143.0456,10820.0
2024-06-12 15:25:00,144.61,144.64,144.42,144.58,18400.0,143.0357,143.0654,142.8478,143.006,18400.0
2024-06-12 15:30:00,144.57,144.65,144.48,144.56,13949.0,142.9961,143.0753,142.9071,142.9863,13949.0
2024-06-12 15:35:00,144.59,144.75,144.53,144.55,16707.0,143.0159,143.1742,142.9566,142.9764,16707.0
2024-06-12 15:40:00,144.55,144.76,144.49,144.74,14598.0,142.9764,143.1841,142.917,143.1643,14598.0
2024-06-12 15:45:00,144.75,144.91,144.69,144.91,20647.0,143.1742,143.3324,143.1148,143.3324,20647.0
2024-06-12 15:50:00,144.87,144.89,144.49,144.61,51577.0,143.2929,143.3127,142.917,143.0357,51577.0
2024-06-12 15:55:00,144.61,144.61,144.35,144.36,100568.0,143.0357,143.0357,142.7785,142.7884,100568.0
2024-06-13 09:30:00,144.53,144.78,143.88,144.76,47403.0,142.9566,143.2039,142.3137,143.1841,47403.0
2024-06-13 09:35:00,144.83,145.2,144.8,144.94,10370.0,143.2533,143.6193,143.2236,143.3621,10370.0
2024-06-13 09:40:00,144.94,144.99,144.53,144.83,7295.0,143.3621,143.4116,142.9566,143.2533,7295.0
2024-06-13 09:45:00,144.89,145.33,144.78,145.33,6027.0,143.3127,143.7479,143.2039,143.7479,6027.0
2024-06-13 09:50:00,145.3,145.47,145.27,145.28,11068.0,143.7182,143.8863,143.6885,143.6984,11068.0
2024-06-13 09:55:00,145.28,145.33,145.03,145.08,4909.0,143.6984,143.7479,143.4511,143.5006,4909.0
2024-06-13 10:00:00,145.09,145.25,144.93,144.93,11075.0,143.5105,143.6687,143.3522,143.3522,11075.0
2024-06-13 10:05:00,144.93,145.15,144.81,145.09,16240.0,143.3522,143.5698,143.2335,143.5105,16240.0
2024-06-13 10:10:00,145.09,145.37,145.05,145.18,9234.0,143.5105,143.7874,143.4709,143.5995,9234.0
2024-06-13 10:15:00,145.14,145.22,144.96,145.01,6812.0,143.5599,143.6391,143.3819,143.4314,6812.0
2024-06-13 10:20:00,144.95,145.12,144.94,145.12,10022.0,143.372,143.5402,143.3621,143.5402,10022.0
2024-06-13 10:25:00,145.11,145.15,144.96,145.14,13847.0,143.5303,143.5698,143.3819,143.5599,13847.0
2024-06-13 10:30:00,145.16,145.34,145.15,145.23,7658.0,143.5797,143.7578,143.5698,143.649,7658.0
2024-06-13 10:35:00,145.26,145.65,145.25,145.62,9894.0,143.6786,144.0644,143.6687,144.0347,9894.0
2024-06-13 10:40:00,145.59,145.59,145.25,145.31,8174.0,144.005,144.005,143.6687,143.7281,8174.0
2024-06-13 10:45:00,145.36,145.46,145.17,145.32,5899.0,143.7775,143.8765,143.5896,143.738,5899.0
2024-06-13 10:50:00,145.36,145.36,145.24,145.31,5277.0,143.7775,143.7775,143.6589,143.7281,5277.0
2024-06-13 10:55:00,145.31,145.37,145.27,145.27,8765.0,143.7281,143.7874,143.6885,143.6885,8765.0
2024-06-13 11:00:00,145.28,145.37,145.18,145.35,7476.0,143.6984,143.7874,143.5995,143.7677,7476.0
2024-06-13 11:05:00,145.37,145.62,145.36,145.62,7836.0,143.7874,144.0347,143.7775,144.0347,7836.0
2024-06-13 11:10:00,145.59,145.69,145.53,145.56,10003.0,144.005,144.104,143.9457,143.9754,10003.0
2024-06-13 11:15:00,145.53,145.53,145.38,145.44,5785.0,143.9457,143.9457,143.7973,143.8567,5785.0
2024-06-13 11:20:00,145.45,145.6,145.42,145.56,6604.0,143.8666,144.0149,143.8369,143.9754,6604.0
2024-06-13 11:25:00,145.58,145.62,145.46,145.47,5939.0,143.9952,144.0347,143.8765,143.8863,5939.0
2024-06-13 11:30:00,145.44,145.54,145.44,145.53,4109.0,143.8567,143.9556,143.8567,143.9457,4109.0
2024-06-13 11:35:00,145.5,145.67,145.49,145.61,11915.0,143.916,144.0842,143.9061,144.0248,11915.0
2024-06-13 11:40:00,145.61,145.61,145.41,145.43,6167.0,144.0248,144.0248,143.827,143.8468,6167.0
2024-06-13 11:45:00,145.42,145.55,145.36,145.53,4386.0,143.8369,143.9655,143.7775,143.9457,4386.0
2024-06-13 11:50:00,145.55,145.62,145.51,145.53,8139.0,143.9655,144.0347,143.9259,143.9457,8139.0
2024-06-13 11:55:00,145.47,145.55,145.45,145.49,3298.0,143.8863,143.9655,143.8666,143.9061,3298.0
2024-06-13 12:00:00,145.51,145.51,145.32,145.44,7384.0,143.9259,143.9259,143.738,143.8567,7384.0
2024-06-13 12:05:00,145.44,145.45,145.23,145.31,6601.0,143.8567,143.8666,143.649,143.7281,6601.0
2024-06-13 12:10:00,145.29,145.43,145.29,145.42,6106.0,143.7083,143.8468,143.7083,143.8369,6106.0
2024-06-13 12:15:00,145.39,145.42,145.24,145.29,3837.0,143.8072,143.8369,143.6589,143.7083,3837.0
2024-06-13 12:20:00,145.33,145.43,145.31,145.4,4245.0,143.7479,143.8468,143.7281,143.8171,4245.0
2024-06-13 12:25:00,145.41,145.42,145.36,145.42,6544.0,143.827,143.8369,143.7775,143.8369,6544.0
2024-06-13 12:30:00,145.43,145.5,145.4,145.49,5931.0,143.8468,143.916,143.8171,143.9061,5931.0
2024-06-13 12:35:00,145.5,145.6,145.47,145.59,4292.0,143.916,144.0149,143.8863,144.005,4292.0
2024-06-13 12:40:00,145.59,145.6,145.48,145.48,5442.0,144.005,144.0149,143.8962,143.8962,5442.0
2024-06-13 12:45:00,145.48,145.49,145.4,145.47,3203.0,143.8962,143.9061,143.8171,143.8863,3203.0
2024-06-13 12:50:00,145.48,145.54,145.45,145.52,3415.0,143.8962,143.9556,143.8666,143.9358,3415.0
2024-06-13 12:55:00,145.49,145.72,145.49,145.56,8934.0,143.9061,144.1336,143.9061,143.9754,8934.0
2024-06-13 13:00:00,145.51,145.76,145.51,145.74,6116.0,143.9259,144.1732,143.9259,144.1534,6116.0
2024-06-13 13:05:00,145.76,145.83,145.74,145.78,8883.0,144.1732,144.2424,144.1534,144.193,8883.0
2024-06-13 13:10:00,145.77,145.79,145.73,145.75,4910.0,144.1831,144.2029,144.1435,144.1633,4910.0
2024-06-13 13:15:00,145.77,145.79,145.7,145.7,5229.0,144.1831,144.2029,144.1138,144.1138,5229.0
2024-06-13 13:20:00,145.73,145.76,145.69,145.72,5368.0,144.1435,144.1732,144.104,144.1336,5368.0
2024-06-13 13:25:00,145.78,145.78,145.58,145.67,7414.0,144.193,144.193,143.9952,144.0842,7414.0
2024-06-13 13:30:00,145.66,145.67,145.56,145.62,5850.0,144.0743,144.0842,143.9754,144.0347,5850.0
2024-06-13 13:35:00,145.65,145.87,145.56,145.87,13546.0,144.0644,144.282,143.9754,144.282,13546.0
2024-06-13 13:40:00,145.88,146.03,145.86,145.98,11443.0,144.2919,144.4403,144.2721,144.3908,11443.0
2024-06-13 13:45:00,146.01,146.02,145.89,145.91,12531.0,144.4205,144.4304,144.3018,144.3216,12531.0
2024-06-13 13:50:00,145.93,145.97,145.9,145.94,3917.0,144.3413,144.3809,144.3117,144.3512,3917.0
2024-06-13 13:55:00,145.95,145.97,145.87,145.9,9989.0,144.3611,144.3809,144.282,144.3117,9989.0
2024-06-13 14:00:00,145.88,145.88,145.63,145.63,7808.0,144.2919,144.2919,144.0446,144.0446,7808.0
2024-06-13 14:05:00,145.67,145.99,145.67,145.99,4877.0,144.0842,144.4007,144.0842,144.4007,4877.0
2024-06-13 14:10:00,145.98,146.07,145.9,145.94,9142.0,144.3908,144.4798,144.3117,144.3512,9142.0
2024-06-13 14:15:00,145.92,145.98,145.92,145.94,3962.0,144.3314,144.3908,144.3314,144.3512,3962.0
2024-06-13 14:20:00,145.93,146.01,145.93,145.98,6017.0,144.3413,144.4205,144.3413,144.3908,6017.0
2024-06-13 14:25:00,145.98,145.98,145.85,145.94,7108.0,144.3908,144.3908,144.2622,144.3512,7108.0
2024-06-13 14:30:00,145.93,146.02,145.9,145.9,6880.0,144.3413,144.4304,144.3117,144.3117,6880.0
2024-06-13 14:35:00,145.92,145.97,145.89,145.91,7465.0,144.3314,144.3809,144.3018,144.3216,7465.0
2024-06-13 14:40:00,145.92,146.2,145.91,146.2,11482.0,144.3314,144.6084,144.3216,144.6084,11482.0
2024-06-13 14:45:00,146.18,146.25,146.15,146.18,4302.0,144.5886,144.6579,144.5589,144.5886,4302.0
2024-06-13 14:50:00,146.19,146.23,146.12,146.12,3363.0,144.5985,144.6381,144.5293,144.5293,3363.0
2024-06-13 14:55:00,146.17,146.21,146.13,146.17,5039.0,144.5787,144.6183,144.5392,144.5787,5039.0
2024-06-13 15:00:00,146.17,146.17,145.86,145.92,13962.0,144.5787,144.5787,144.2721,144.3314,13962.0
2024-06-13 15:05:00,145.94,145.94,145.74,145.81,13769.0,144.3512,144.3512,144.1534,144.2226,13769.0
2024-06-13 15:10:00,145.79,145.83,145.58,145.58,17389.0,144.2029,144.2424,143.9952,143.9952,17389.0
2024-06-13 15:15:00,145.6,145.72,145.5,145.68,15174.0,144.0149,144.1336,143.916,144.0941,15174.0
2024-06-13 15:20:00,145.66,145.95,145.66,145.84,9938.0,144.0743,144.3611,144.0743,144.2523,9938.0
2024-06-13 15:25:00,145.87,145.9,145.82,145.85,10220.0,144.282,144.3117,144.2325,144.2622,10220.0
2024-06-13 15:30:00,145.83,146.04,145.83,146.01,12894.0,144.2424,144.4501,144.2424,144.4205,12894.0
2024-06-13 15:35:00,146.0,146.02,145.94,145.97,10848.0,144.4106,144.4304,144.3512,144.3809,10848.0
2024-06-13 15:40:00,146.0,146.12,145.91,145.94,12029.0,144.4106,144.5293,144.3216,144.3512,12029.0
2024-06-13 15:45:00,145.93,145.96,145.86,145.93,12956.0,144.3413,144.371,144.2721,144.3413,12956.0
2024-06-13 15:50:00,145.92,146.11,145.89,145.92,31983.0,144.3314,144.5194,144.3018,144.3314,31983.0
2024-06-13 15:55:00,145.94,146.1,145.58,145.64,244543.0,144.3512,144.5095,143.9952,144.0545,244543.0
2024-06-14 09:30:00,145.65,146.3,145.62,145.84,30530.0,144.0644,144.7073,144.0347,144.2523,30530.0
2024-06-14 09:35:00,145.87,146.19,145.81,145.81,11479.0,144.282,144.5985,144.2226,144.2226,11479.0
2024-06-14 09:40:00,145.82,146.21,145.79,146.07,10883.0,144.2325,144.6183,144.2029,144.4798,10883.0
2024-06-14 09:45:00,146.07,146.42,146.07,146.28,38971.0,144.4798,144.826,144.4798,144.6875,38971.0
2024-06-14 09:50:00,146.25,146.39,145.98,146.35,34775.0,144.6579,144.7963,144.3908,144.7568,34775.0
2024-06-14 09:55:00,146.38,146.39,145.97,146.13,11968.0,144.7864,144.7963,144.3809,144.5392,11968.0
2024-06-14 10:00:00,146.09,146.09,145.91,145.93,25506.0,144.4996,144.4996,144.3216,144.3413,25506.0
2024-06-14 10:05:00,145.9,146.16,145.74,146.04,12216.0,144.3117,144.5688,144.1534,144.4501,12216.0
2024-06-14 10:10:00,146.08,146.15,145.86,145.89,5963.0,144.4897,144.5589,144.2721,144.3018,5963.0
2024-06-14 10:15:00,145.88,146.03,145.77,145.98,9414.0,144.2919,144.4403,144.1831,144.3908,9414.0
2024-06-14 10:20:00,145.97,146.12,145.96,146.11,10723.0,144.3809,144.5293,144.371,144.5194,10723.0
2024-06-14 10:25:00,146.1,146.25,146.01,146.11,10417.0,144.5095,144.6579,144.4205,144.5194,10417.0
2024-06-14 10:30:00,146.08,146.08,145.81,145.81,21834.0,144.4897,144.4897,144.2226,144.2226,21834.0
2024-06-14 10:35:00,145.82,145.84,145.67,145.72,24685.0,144.2325,144.2523,144.0842,144.1336,24685.0
2024-06-14 10:40:00,145.71,145.89,145.69,145.89,21488.0,144.1237,144.3018,144.104,144.3018,21488.0
2024-06-14 10:45:00,145.86,146.05,145.85,146.05,17013.0,144.2721,144.46,144.2622,144.46,17013.0
2024-06-14 10:50:00,146.09,146.09,145.98,146.0,5097.0,144.4996,144.4996,144.3908,144.4106,5097.0
2024-06-14 10:55:00,146.0,146.03,145.91,145.97,15735.0,144.4106,144.4403,144.3216,144.3809,15735.0
2024-06-14 11:00:00,145.95,145.98,145.85,145.9,17943.0,144.3611,144.3908,144.2622,144.3117,17943.0
2024-06-14 11:05:00,145.91,145.91,145.69,145.77,22671.0,144.3216,144.3216,144.104,144.1831,22671.0
2024-06-14 11:10:00,145.85,146.08,145.83,146.06,5018.0,144.2622,144.4897,144.2424,144.4699,5018.0
2024-06-14 11:15:00,146.06,146.06,145.79,145.96,9026.0,144.4699,144.4699,144.2029,144.371,9026.0
2024-06-14 11:20:00,145.96,146.04,145.93,145.99,6400.0,144.371,144.4501,144.3413,144.4007,6400.0
2024-06-14 11:25:00,145.97,146.0,145.92,145.95,17413.0,144.3809,144.4106,144.3314,144.3611,17413.0
2024-06-14 11:30:00,145.98,146.16,145.98,146.06,5479.0,144.3908,144.5688,144.3908,144.4699,5479.0
2024-06-14 11:35:00,146.05,146.11,145.98,145.98,5084.0,144.46,144.5194,144.3908,144.3908,5084.0
2024-06-14 11:40:00,145.99,146.0,145.91,145.97,5677.0,144.4007,144.4106,144.3216,144.3809,5677.0
2024-06-14 11:45:00,145.99,146.03,145.92,145.95,6141.0,144.4007,144.4403,144.3314,144.3611,6141.0
2024-06-14 11:50:00,145.93,146.01,145.92,145.98,5400.0,144.3413,144.4205,144.3314,144.3908,5400.0
2024-06-14 11:55:00,146.0,146.33,145.99,146.33,6669.0,144.4106,144.737,144.4007,144.737,6669.0
2024-06-14 12:00:00,146.31,146.31,146.1,146.17,6367.0,144.7172,144.7172,144.5095,144.5787,6367.0
2024-06-14 12:05:00,146.16,146.26,146.16,146.26,1983.0,144.5688,144.6677,144.5688,144.6677,1983.0
2024-06-14 12:10:00,146.29,146.35,146.26,146.35,5168.0,144.6974,144.7568,144.6677,144.7568,5168.0
2024-06-14 12:15:00,146.35,146.43,146.35,146.38,5511.0,144.7568,144.8359,144.7568,144.7864,5511.0
2024-06-14 12:20:00,146.4,146.52,146.4,146.5,5245.0,144.8062,144.9249,144.8062,144.9051,5245.0
2024-06-14 12:25:00,146.5,146.63,146.46,146.53,8760.0,144.9051,145.0337,144.8656,144.9348,8760.0
2024-06-14 12:30:00,146.55,146.59,146.53,146.55,5548.0,144.9546,144.9942,144.9348,144.9546,5548.0
2024-06-14 12:35:00,146.58,146.58,146.49,146.5,4851.0,144.9843,144.9843,144.8952,144.9051,4851.0
2024-06-14 12:40:00,146.5,146.51,146.39,146.44,5486.0,144.9051,144.915,144.7963,144.8458,5486.0
2024-06-14 12:45:00,146.44,146.49,146.29,146.32,4190.0,144.8458,144.8952,144.6974,144.7271,4190.0
2024-06-14 12:50:00,146.33,146.39,146.26,146.3,7163.0,144.737,144.7963,144.6677,144.7073,7163.0
2024-06-14 12:55:00,146.3,146.39,146.3,146.35,3665.0,144.7073,144.7963,144.7073,144.7568,3665.0
2024-06-14 13:00:00,146.36,146.39,146.3,146.34,4695.0,144.7667,144.7963,144.7073,144.7469,4695.0
2024-06-14 13:05:00,146.35,146.41,146.33,146.33,2967.0,144.7568,144.8161,144.737,144.737,2967.0
2024-06-14 13:10:00,146.35,146.37,146.31,146.36,3197.0,144.7568,144.7766,144.7172,144.7667,3197.0
2024-06-14 13:15:00,146.36,146.43,146.32,146.4,10233.0,144.7667,144.8359,144.7271,144.8062,10233.0
2024-06-14 13:20:00,146.42,146.47,146.37,146.46,6443.0,144.826,144.8755,144.7766,144.8656,6443.0
2024-06-14 13:25:00,146.48,146.52,146.41,146.42,8262.0,144.8854,144.9249,144.8161,144.826,8262.0
2024-06-14 13:30:00,146.42,146.54,146.42,146.51,4812.0,144.826,144.9447,144.826,144.915,4812.0
2024-06-14 13:35:00,146.5,146.56,146.46,146.55,9963.0,144.9051,144.9645,144.8656,144.9546,9963.0
2024-06-14 13:40:00,146.55,146.56,146.45,146.47,8797.0,144.9546,144.9645,144.8557,144.8755,8797.0
2024-06-14 13:45:00,146.47,146.49,146.18,146.19,7856.0,144.8755,144.8952,144.5886,144.5985,7856.0
2024-06-14 13:50:00,146.24,146.39,146.23,146.31,6480.0,144.648,144.7963,144.6381,144.7172,6480.0
2024-06-14 13:55:00,146.31,146.38,146.16,146.18,9808.0,144.7172,144.7864,144.5688,144.5886,9808.0
2024-06-14 14:00:00,146.15,146.15,145.95,146.01,13348.0,144.5589,144.5589,144.3611,144.4205,13348.0
2024-06-14 14:05:00,145.98,146.09,145.92,145.92,11371.0,144.3908,144.4996,144.3314,144.3314,11371.0
2024-06-14 14:10:00,145.93,145.99,145.9,145.93,5025.0,144.3413,144.4007,144.3117,144.3413,5025.0
2024-06-14 14:15:00,145.91,146.0,145.86,145.97,45932.0,144.3216,144.4106,144.2721,144.3809,45932.0
2024-06-14 14:20:00,145.96,145.96,145.84,145.94,16184.0,144.371,144.371,144.2523,144.3512,16184.0
2024-06-14 14:25:00,145.97,145.97,145.81,145.86,12597.0,144.3809,144.3809,144.2226,144.2721,12597.0
2024-06-14 14:30:00,145.86,146.03,145.83,146.03,48875.0,144.2721,144.4403,144.2424,144.4403,48875.0
2024-06-14 14:35:00,146.06,146.19,146.03,146.03,7408.0,144.4699,144.5985,144.4403,144.4403,7408.0
2024-06-14 14:40:00,146.04,146.07,145.94,146.06,6367.0,144.4501,144.4798,144.3512,144.4699,6367.0
2024-06-14 14:45:00,146.1,146.13,145.98,146.05,5396.0,144.5095,144.5392,144.3908,144.46,5396.0
2024-06-14 14:50:00,146.04,146.09,146.01,146.09,6289.0,144.4501,144.4996,144.4205,144.4996,6289.0
2024-06-14 14:55:00,146.07,146.2,146.04,146.15,6414.0,144.4798,144.6084,144.4501,144.5589,6414.0
2024-06-14 15:00:00,146.16,146.18,146.07,146.08,5856.0,144.5688,144.5886,144.4798,144.4897,5856.0
2024-06-14 15:05:00,146.08,146.13,146.03,146.12,7277.0,144.4897,144.5392,144.4403,144.5293,7277.0
2024-06-14 15:10:00,146.12,146.13,145.95,145.96,7439.0,144.5293,144.5392,144.3611,144.371,7439.0
2024-06-14 15:15:00,145.94,146.0,145.92,146.0,6100.0,144.3512,144.4106,144.3314,144.4106,6100.0
2024-06-14 15:20:00,146.01,146.04,145.96,146.03,9927.0,144.4205,144.4501,144.371,144.4403,9927.0
2024-06-14 15:25:00,146.03,146.05,146.0,146.04,7150.0,144.4403,144.46,144.4106,144.4501,7150.0
2024-06-14 15:30:00,146.03,146.11,145.93,146.05,21069.0,144.4403,144.5194,144.3413,144.46,21069.0
2024-06-14 15:35:00,146.05,146.09,145.98,145.99,12499.0,144.46,144.4996,144.3908,144.4007,12499.0
2024-06-14 15:40:00,145.98,146.03,145.83,145.87,13553.0,144.3908,144.4403,144.2424,144.282,13553.0
2024-06-14 15:45:00,145.88,146.05,145.86,145.97,16637.0,144.2919,144.46,144.2721,144.3809,16637.0
2024-06-14 15:50:00,145.99,146.02,145.87,145.95,24802.0,144.4007,144.4304,144.282,144.3611,24802.0
2024-06-14 15:55:00,145.95,146.1,145.88,145.92,111796.0,144.3611,144.5095,144.2919,144.3314,111796.0
2024-06-17 09:30:00,145.66,146.18,145.0,146.07,19989.0,144.0743,144.5886,143.4215,144.4798,19989.0
2024-06-17 09:35:00,145.95,146.28,145.95,146.18,9077.0,144.3611,144.6875,144.3611,144.5886,9077.0
2024-06-17 09:40:00,146.17,146.4,146.12,146.27,6973.0,144.5787,144.8062,144.5293,144.6776,6973.0
2024-06-17 09:45:00,146.4,146.95,146.38,146.9,8631.0,144.8062,145.3502,144.7864,145.3008,8631.0
2024-06-17 09:50:00,146.9,147.24,146.71,146.78,14279.0,145.3008,145.6371,145.1128,145.1821,14279.0
2024-06-17 09:55:00,146.8,147.31,146.79,147.06,22737.0,145.2019,145.7063,145.192,145.459,22737.0
2024-06-17 10:00:00,147.09,147.23,146.94,147.23,36795.0,145.4887,145.6272,145.3403,145.6272,36795.0
2024-06-17 10:05:00,147.31,147.59,147.21,147.48,37194.0,145.7063,145.9833,145.6074,145.8745,37194.0
2024-06-17 10:10:00,147.48,147.5,147.18,147.31,10435.0,145.8745,145.8942,145.5777,145.7063,10435.0
2024-06-17 10:15:00,147.34,147.6,147.31,147.6,17351.0,145.736,145.9932,145.7063,145.9932,17351.0
2024-06-17 10:20:00,147.56,147.65,147.46,147.5,28057.0,145.9536,146.0426,145.8547,145.8942,28057.0
2024-06-17 10:25:00,147.49,147.78,147.49,147.72,32263.0,145.8844,146.1712,145.8844,146.1119,32263.0
2024-06-17 10:30:00,147.74,147.92,147.56,147.9,11256.0,146.1316,146.3097,145.9536,146.2899,11256.0
2024-06-17 10:35:00,147.9,147.92,147.69,147.77,9252.0,146.2899,146.3097,146.0822,146.1613,9252.0
2024-06-17 10:40:00,147.78,147.95,147.75,147.94,10258.0,146.1712,146.3393,146.1415,146.3295,10258.0
2024-06-17 10:45:00,147.96,148.38,147.96,148.38,24491.0,146.3492,146.7647,146.3492,146.7647,24491.0
2024-06-17 10:50:00,148.38,148.44,148.28,148.4,19309.0,146.7647,146.824,146.6658,146.7845,19309.0
2024-06-17 10:55:00,148.43,148.67,148.43,148.57,13012.0,146.8141,147.0515,146.8141,146.9526,13012.0
2024-06-17 11:00:00,148.58,148.86,148.57,148.78,15022.0,146.9625,147.2394,146.9526,147.1603,15022.0
2024-06-17 11:05:00,148.79,148.89,148.74,148.82,10368.0,147.1702,147.2691,147.1207,147.1999,10368.0
2024-06-17 11:10:00,148.85,148.94,148.75,148.93,13997.0,147.2296,147.3186,147.1306,147.3087,13997.0
2024-06-17 11:15:00,148.92,149.03,148.9,149.03,13473.0,147.2988,147.4076,147.279,147.4076,13473.0
2024-06-17 11:20:00,149.03,149.23,149.01,149.17,30153.0,147.4076,147.6054,147.3878,147.5461,30153.0
2024-06-17 11:25:00,149.17,149.24,149.09,149.23,15618.0,147.5461,147.6153,147.4669,147.6054,15618.0
2024-06-17 11:30:00,149.24,149.24,148.93,148.99,12141.0,147.6153,147.6153,147.3087,147.368,12141.0
2024-06-17 11:35:00,149.02,149.23,149.02,149.11,9109.0,147.3977,147.6054,147.3977,147.4867,9109.0
2024-06-17 11:40:00,149.11,149.27,149.1,149.27,11640.0,147.4867,147.645,147.4768,147.645,11640.0
2024-06-17 11:45:00,149.27,149.29,149.05,149.11,6755.0,147.645,147.6648,147.4274,147.4867,6755.0
2024-06-17 11:50:00,149.11,149.19,149.04,149.14,6705.0,147.4867,147.5659,147.4175,147.5164,6705.0
2024-06-17 11:55:00,149.13,149.25,149.12,149.12,11893.0,147.5065,147.6252,147.4966,147.4966,11893.0
2024-06-17 12:00:00,149.12,149.2,149.1,149.14,6847.0,147.4966,147.5757,147.4768,147.5164,6847.0
2024-06-17 12:05:00,149.11,149.18,149.06,149.1,9320.0,147.4867,147.556,147.4373,147.4768,9320.0
2024-06-17 12:10:00,149.08,149.18,149.07,149.18,8650.0,147.457,147.556,147.4472,147.556,8650.0
2024-06-17 12:15:00,149.14,149.41,149.14,149.3,10396.0,147.5164,147.7835,147.5164,147.6747,10396.0
2024-06-17 12:20:00,149.3,149.4,149.28,149.33,8292.0,147.6747,147.7736,147.6549,147.7043,8292.0
2024-06-17 12:25:00,149.42,149.65,149.4,149.65,11971.0,147.7933,148.0208,147.7736,148.0208,11971.0
2024-06-17 12:30:00,149.66,149.81,149.65,149.81,12867.0,148.0307,148.1791,148.0208,148.1791,12867.0
2024-06-17 12:35:00,149.82,149.92,149.77,149.84,22102.0,148.189,148.2879,148.1395,148.2088,22102.0
2024-06-17 12:40:00,149.82,149.97,149.81,149.85,6241.0,148.189,148.3374,148.1791,148.2187,6241.0
2024-06-17 12:45:00,149.84,150.03,149.84,149.94,42062.0,148.2088,148.3967,148.2088,148.3077,42062.0
2024-06-17 12:50:00,149.92,149.94,149.84,149.89,8969.0,148.2879,148.3077,148.2088,148.2582,8969.0
2024-06-17 12:55:00,149.87,150.0,149.85,149.89,4789.0,148.2384,148.367,148.2187,148.2582,4789.0
2024-06-17 13:00:00,149.9,149.9,149.79,149.89,4591.0,148.2681,148.2681,148.1593,148.2582,4591.0
2024-06-17 13:05:00,149.88,149.9,149.7,149.77,7410.0,148.2483,148.2681,148.0703,148.1395,7410.0
2024-06-17 13:10:00,149.76,149.76,149.64,149.67,2426.0,148.1296,148.1296,148.011,148.0406,2426.0
2024-06-17 13:15:00,149.64,149.74,149.64,149.71,7739.0,148.011,148.1099,148.011,148.0802,7739.0
2024-06-17 13:20:00,149.74,149.8,149.71,149.74,6147.0,148.1099,148.1692,148.0802,148.1099,6147.0
2024-06-17 13:25:00,149.75,149.86,149.75,149.84,4121.0,148.1198,148.2286,148.1198,148.2088,4121.0
2024-06-17 13:30:00,149.84,150.02,149.84,149.94,9709.0,148.2088,148.3868,148.2088,148.3077,9709.0
2024-06-17 13:35:00,149.98,150.02,149.94,149.99,8254.0,148.3473,148.3868,148.3077,148.3571,8254.0
2024-06-17 13:40:00,149.97,149.99,149.74,149.8,7637.0,148.3374,148.3571,148.1099,148.1692,7637.0
2024-06-17 13:45:00,149.79,149.85,149.77,149.8,7311.0,148.1593,148.2187,148.1395,148.1692,7311.0
2024-06-17 13:50:00,149.82,149.93,149.77,149.91,7027.0,148.189,148.2978,148.1395,148.278,7027.0
2024-06-17 13:55:00,149.92,149.99,149.88,149.97,6658.0,148.2879,148.3571,148.2483,148.3374,6658.0
2024-06-17 14:00:00,149.98,150.05,149.92,149.92,24309.0,148.3473,148.4165,148.2879,148.2879,24309.0
2024-06-17 14:05:00,149.88,150.03,149.86,149.98,13494.0,148.2483,148.3967,148.2286,148.3473,13494.0
2024-06-17 14:10:00,149.96,149.98,149.82,149.83,11518.0,148.3275,148.3473,148.189,148.1989,11518.0
2024-06-17 14:15:00,149.86,150.16,149.85,150.1,16509.0,148.2286,148.5253,148.2187,148.4659,16509.0
2024-06-17 14:20:00,150.08,150.15,150.04,150.06,6540.0,148.4462,148.5154,148.4066,148.4264,6540.0
2024-06-17 14:25:00,150.03,150.12,149.92,149.98,8438.0,148.3967,148.4857,148.2879,148.3473,8438.0
2024-06-17 14:30:00,149.97,150.03,149.94,150.0,6060.0,148.3374,148.3967,148.3077,148.367,6060.0
2024-06-17 14:35:00,149.99,150.0,149.85,149.91,8410.0,148.3571,148.367,148.2187,148.278,8410.0
2024-06-17 14:40:00,149.91,149.96,149.86,149.87,11174.0,148.278,148.3275,148.2286,148.2384,11174.0
2024-06-17 14:45:00,149.86,149.88,149.78,149.8,8934.0,148.2286,148.2483,148.1494,148.1692,8934.0
2024-06-17 14:50:00,149.83,149.84,149.69,149.72,5425.0,148.1989,148.2088,148.0604,148.0901,5425.0
2024-06-17 14:55:00,149.73,149.77,149.71,149.76,8194.0,148.1,148.1395,148.0802,148.1296,8194.0
2024-06-17 15:00:00,149.76,150.0,149.74,149.92,75014.0,148.1296,148.367,148.1099,148.2879,75014.0
2024-06-17 15:05:00,149.94,150.04,149.94,150.03,5408.0,148.3077,148.4066,148.3077,148.3967,5408.0
2024-06-17 15:10:00,150.03,150.04,149.87,149.99,7834.0,148.3967,148.4066,148.2384,148.3571,7834.0
2024-06-17 15:15:00,149.99,150.17,149.98,150.14,69648.0,148.3571,148.5352,148.3473,148.5055,69648.0
2024-06-17 15:20:00,150.13,150.3,150.12,150.3,22629.0,148.4956,148.6638,148.4857,148.6638,22629.0
2024-06-17 15:25:00,150.28,150.3,150.2,150.25,7374.0,148.644,148.6638,148.5649,148.6143,7374.0
2024-06-17 15:30:00,150.24,150.34,150.17,150.3,15588.0,148.6044,148.7033,148.5352,148.6638,15588.0
2024-06-17 15:35:00,150.32,150.36,150.21,150.23,13275.0,148.6835,148.7231,148.5747,148.5945,13275.0
2024-06-17 15:40:00,150.23,150.31,150.17,150.19,15827.0,148.5945,148.6737,148.5352,148.555,15827.0
2024-06-17 15:45:00,150.19,150.2,150.12,150.2,16655.0,148.555,148.5649,148.4857,148.5649,16655.0
2024-06-17 15:50:00,150.18,150.3,150.06,150.25,47248.0,148.5451,148.6638,148.4264,148.6143,47248.0
2024-06-17 15:55:00,150.26,150.44,150.25,150.38,113723.0,148.6242,148.8022,148.6143,148.7429,113723.0
2024-06-18 09:30:00,150.0,150.18,148.38,149.22,41303.0,148.367,148.5451,146.7647,147.5955,41303.0
2024-06-18 09:35:00,149.37,149.88,149.08,149.55,38250.0,147.7439,148.2483,147.457,147.9219,38250.0
2024-06-18 09:40:00,149.56,149.65,149.2,149.26,15891.0,147.9318,148.0208,147.5757,147.6351,15891.0
2024-06-18 09:45:00,149.38,149.84,148.98,149.53,24986.0,147.7538,148.2088,147.3581,147.9021,24986.0
2024-06-18 09:50:00,149.59,149.61,149.36,149.46,10690.0,147.9615,147.9813,147.734,147.8329,10690.0
2024-06-18 09:55:00,149.41,149.49,149.19,149.21,12221.0,147.7835,147.8626,147.5659,147.5856,12221.0
2024-06-18 10:00:00,149.22,149.37,149.06,149.06,14996.0,147.5955,147.7439,147.4373,147.4373,14996.0
2024-06-18 10:05:00,149.11,149.32,149.11,149.3,12606.0,147.4867,147.6944,147.4867,147.6747,12606.0
2024-06-18 10:10:00,149.26,149.46,149.05,149.31,15237.0,147.6351,147.8329,147.4274,147.6845,15237.0
2024-06-18 10:15:00,149.31,149.44,149.25,149.28,22982.0,147.6845,147.8131,147.6252,147.6549,22982.0
2024-06-18 10:20:00,149.28,149.28,149.06,149.21,15723.0,147.6549,147.6549,147.4373,147.5856,15723.0
2024-06-18 10:25:00,149.19,149.31,149.18,149.22,14992.0,147.5659,147.6845,147.556,147.5955,14992.0
2024-06-18 10:30:00,149.21,149.41,149.19,149.38,9594.0,147.5856,147.7835,147.5659,147.7538,9594.0
2024-06-18 10:35:00,149.38,149.38,149.0,149.03,10366.0,147.7538,147.7538,147.3779,147.4076,10366.0
2024-06-18 10:40:00,149.03,149.24,148.92,149.16,19020.0,147.4076,147.6153,147.2988,147.5362,19020.0
2024-06-18 10:45:00,149.14,149.41,149.03,149.41,14743.0,147.5164,147.7835,147.4076,147.7835,14743.0
2024-06-18 10:50:00,149.41,149.43,149.27,149.3,16898.0,147.7835,147.8032,147.645,147.6747,16898.0
2024-06-18 10:55:00,149.31,149.58,149.3,149.48,12466.0,147.6845,147.9516,147.6747,147.8527,12466.0
2024-06-18 11:00:00,149.46,149.76,149.44,149.68,9949.0,147.8329,148.1296,147.8131,148.0505,9949.0
2024-06-18 11:05:00,149.68,149.82,149.62,149.8,9550.0,148.0505,148.189,147.9912,148.1692,9550.0
2024-06-18 11:10:00,149.77,149.96,149.7,149.92,8230.0,148.1395,148.3275,148.0703,148.2879,8230.0
2024-06-18 11:15:00,149.95,149.98,149.79,149.9,21845.0,148.3176,148.3473,148.1593,148.2681,21845.0
2024-06-18 11:20:00,149.87,149.88,149.54,149.59,8957.0,148.2384,148.2483,147.912,147.9615,8957.0
2024-06-18 11:25:00,149.57,149.74,149.55,149.68,17124.0,147.9417,148.1099,147.9219,148.0505,17124.0
2024-06-18 11:30:00,149.66,149.66,149.45,149.52,9023.0,148.0307,148.0307,147.823,147.8923,9023.0
2024-06-18 11:35:00,149.52,149.55,149.44,149.47,8085.0,147.8923,147.9219,147.8131,147.8428,8085.0
2024-06-18 11:40:00,149.53,149.76,149.5,149.57,9945.0,147.9021,148.1296,147.8725,147.9417,9945.0
2024-06-18 11:45:00,149.58,149.61,149.43,149.6,8105.0,147.9516,147.9813,147.8032,147.9714,8105.0
2024-06-18 11:50:00,149.6,149.62,149.51,149.57,11197.0,147.9714,147.9912,147.8824,147.9417,11197.0
2024-06-18 11:55:00,149.57,149.78,149.55,149.74,15687.0,147.9417,148.1494,147.9219,148.1099,15687.0
2024-06-18 12:00:00,149.72,149.77,149.61,149.64,8142.0,148.0901,148.1395,147.9813,148.011,8142.0
2024-06-18 12:05:00,149.65,149.71,149.62,149.63,6371.0,148.0208,148.0802,147.9912,148.0011,6371.0
2024-06-18 12:10:00,149.63,149.82,149.63,149.81,6215.0,148.0011,148.189,148.0011,148.1791,6215.0
2024-06-18 12:15:00,149.8,149.82,149.55,149.56,8630.0,148.1692,148.189,147.9219,147.9318,8630.0
2024-06-18 12:20:00,149.56,149.57,149.37,149.41,12366.0,147.9318,147.9417,147.7439,147.7835,12366.0
2024-06-18 12:25:00,149.39,149.41,148.99,149.09,25055.0,147.7637,147.7835,147.368,147.4669,25055.0
2024-06-18 12:30:00,149.12,149.13,148.97,149.13,24238.0,147.4966,147.5065,147.3482,147.5065,24238.0
2024-06-18 12:35:00,149.15,149.19,148.9,148.96,9818.0,147.5263,147.5659,147.279,147.3384,9818.0
2024-06-18 12:40:00,148.97,149.3,148.94,149.27,10775.0,147.3482,147.6747,147.3186,147.645,10775.0
2024-06-18 12:45:00,149.26,149.27,149.11,149.26,12703.0,147.6351,147.645,147.4867,147.6351,12703.0
2024-06-18 12:50:00,149.22,149.22,149.07,149.14,10010.0,147.5955,147.5955,147.4472,147.5164,10010.0
2024-06-18 12:55:00,149.14,149.33,149.12,149.26,13298.0,147.5164,147.7043,147.4966,147.6351,13298.0
2024-06-18 13:00:00,149.15,149.2,148.98,148.98,11361.0,147.5263,147.5757,147.3581,147.3581,11361.0
2024-06-18 13:05:00,149.0,149.08,148.93,149.0,11662.0,147.3779,147.457,147.3087,147.3779,11662.0
2024-06-18 13:10:00,148.99,149.01,148.87,148.88,14643.0,147.368,147.3878,147.2493,147.2592,14643.0
2024-06-18 13:15:00,148.86,148.97,148.75,148.88,19971.0,147.2394,147.3482,147.1306,147.2592,19971.0
2024-06-18 13:20:00,148.87,148.89,148.72,148.75,15524.0,147.2493,147.2691,147.101,147.1306,15524.0
2024-06-18 13:25:00,148.75,148.75,148.55,148.68,13086.0,147.1306,147.1306,146.9328,147.0614,13086.0
2024-06-18 13:30:00,148.65,148.65,148.45,148.58,12114.0,147.0317,147.0317,146.8339,146.9625,12114.0
2024-06-18 13:35:00,148.59,148.66,148.48,148.48,16891.0,146.9724,147.0416,146.8636,146.8636,16891.0
2024-06-18 13:40:00,148.47,148.72,148.43,148.64,12455.0,146.8537,147.101,146.8141,147.0218,12455.0
2024-06-18 13:45:00,148.63,149.13,148.63,149.1,7507.0,147.0119,147.5065,147.0119,147.4768,7507.0
2024-06-18 13:50:00,149.12,149.14,148.8,148.8,9164.0,147.4966,147.5164,147.1801,147.1801,9164.0
2024-06-18 13:55:00,148.82,148.96,148.79,148.9,15669.0,147.1999,147.3384,147.1702,147.279,15669.0
2024-06-18 14:00:00,148.9,149.01,148.67,148.82,14896.0,147.279,147.3878,147.0515,147.1999,14896.0
2024-06-18 14:05:00,148.82,148.93,148.81,148.84,11900.0,147.1999,147.3087,147.19,147.2197,11900.0
2024-06-18 14:10:00,148.82,148.91,148.81,148.82,12829.0,147.1999,147.2889,147.19,147.1999,12829.0
2024-06-18 14:15:00,148.79,148.97,148.78,148.97,4976.0,147.1702,147.3482,147.1603,147.3482,4976.0
2024-06-18 14:20:00,148.97,149.18,148.95,149.14,9730.0,147.3482,147.556,147.3285,147.5164,9730.0
2024-06-18 14:25:00,149.15,149.35,149.13,149.31,10488.0,147.5263,147.7241,147.5065,147.6845,10488.0
2024-06-18 14:30:00,149.33,149.45,149.33,149.42,6226.0,147.7043,147.823,147.7043,147.7933,6226.0
2024-06-18 14:35:00,149.4,149.51,149.34,149.38,7817.0,147.7736,147.8824,147.7142,147.7538,7817.0
2024-06-18 14:40:00,149.38,149.4,149.29,149.31,8960.0,147.7538,147.7736,147.6648,147.6845,8960.0
2024-06-18 14:45:00,149.33,149.36,149.22,149.29,9035.0,147.7043,147.734,147.5955,147.6648,9035.0
2024-06-18 14:50:00,149.3,149.31,149.24,149.25,7409.0,147.6747,147.6845,147.6153,147.6252,7409.0
2024-06-18 14:55:00,149.25,149.33,149.17,149.32,9899.0,147.6252,147.7043,147.5461,147.6944,9899.0
2024-06-18 15:00:00,149.32,149.41,149.25,149.25,18246.0,147.6944,147.7835,147.6252,147.6252,18246.0
2024-06-18 15:05:00,149.24,149.29,149.13,149.15,6497.0,147.6153,147.6648,147.5065,147.5263,6497.0
2024-06-18 15:10:00,149.17,149.28,149.12,149.25,8900.0,147.5461,147.6549,147.4966,147.6252,8900.0
2024-06-18 15:15:00,149.24,149.3,149.2,149.3,5770.0,147.6153,147.6747,147.5757,147.6747,5770.0
2024-06-18 15:20:00,149.31,149.41,149.29,149.31,7883.0,147.6845,147.7835,147.6648,147.6845,7883.0
2024-06-18 15:25:00,149.3,149.35,149.21,149.25,8063.0,147.6747,147.7241,147.5856,147.6252,8063.0
2024-06-18 15:30:00,149.26,149.33,149.1,149.11,14704.0,147.6351,147.7043,147.4768,147.4867,14704.0
2024-06-18 15:35:00,149.12,149.17,148.94,148.94,16386.0,147.4966,147.5461,147.3186,147.3186,16386.0
2024-06-18 15:40:00,148.93,148.97,148.83,148.84,22821.0,147.3087,147.3482,147.2098,147.2197,22821.0
2024-06-18 15:45:00,148.83,148.87,148.7,148.72,22952.0,147.2098,147.2493,147.0812,147.101,22952.0
2024-06-18 15:50:00,148.74,148.87,148.7,148.8,53510.0,147.1207,147.2493,147.0812,147.1801,53510.0
2024-06-18 15:55:00,148.8,148.86,148.59,148.62,123599.0,147.1801,147.2394,146.9724,147.0021,123599.0
2024-06-20 09:30:00,148.37,148.75,147.91,148.73,30579.0,146.7548,147.1306,146.2998,147.1109,30579.0
2024-06-20 09:35:00,148.79,149.25,148.79,149.2,5591.0,147.1702,147.6252,147.1702,147.5757,5591.0
2024-06-20 09:40:00,149.13,149.2,148.78,149.18,9114.0,147.5065,147.5757,147.1603,147.556,9114.0
2024-06-20 09:45:00,149.22,149.38,148.95,149.03,9120.0,147.5955,147.7538,147.3285,147.4076,9120.0
2024-06-20 09:50:00,148.99,149.0,148.68,148.7,4413.0,147.368,147.3779,147.0614,147.0812,4413.0
2024-06-20 09:55:00,148.69,148.89,148.57,148.6,7390.0,147.0713,147.2691,146.9526,146.9823,7390.0
2024-06-20 10:00:00,148.6,148.87,148.58,148.87,9356.0,146.9823,147.2493,146.9625,147.2493,9356.0
2024-06-20 10:05:00,148.84,148.84,148.52,148.54,8117.0,147.2197,147.2197,146.9031,146.9229,8117.0
2024-06-20 10:10:00,148.55,148.71,148.5,148.65,20714.0,146.9328,147.0911,146.8834,147.0317,20714.0
2024-06-20 10:15:00,148.63,148.75,148.43,148.53,17511.0,147.0119,147.1306,146.8141,146.913,17511.0
2024-06-20 10:20:00,148.54,148.6,148.48,148.5,11209.0,146.9229,146.9823,146.8636,146.8834,11209.0
2024-06-20 10:25:00,148.46,148.5,148.34,148.34,5565.0,146.8438,146.8834,146.7251,146.7251,5565.0
2024-06-20 10:30:00,148.32,148.33,147.84,148.1,21941.0,146.7053,146.7152,146.2305,146.4877,21941.0
2024-06-20 10:35:00,148.08,148.22,148.0,148.19,7872.0,146.4679,146.6064,146.3888,146.5767,7872.0
2024-06-20 10:40:00,148.19,148.19,147.9,147.92,8223.0,146.5767,146.5767,146.2899,146.3097,8223.0
2024-06-20 10:45:00,147.93,148.04,147.82,147.97,33680.0,146.3196,146.4284,146.2108,146.3591,33680.0
2024-06-20 10:50:00,148.03,148.04,147.88,147.92,17820.0,146.4185,146.4284,146.2701,146.3097,17820.0
2024-06-20 10:55:00,147.9,147.94,147.76,147.82,9917.0,146.2899,146.3295,146.1514,146.2108,9917.0
2024-06-20 11:00:00,147.87,147.9,147.63,147.72,7439.0,146.2602,146.2899,146.0228,146.1119,7439.0
2024-06-20 11:05:00,147.67,147.89,147.65,147.86,9595.0,146.0624,146.28,146.0426,146.2503,9595.0
2024-06-20 11:10:00,147.82,147.95,147.8,147.94,8716.0,146.2108,146.3393,146.191,146.3295,8716.0
2024-06-20 11:15:00,147.93,147.96,147.68,147.68,10195.0,146.3196,146.3492,146.0723,146.0723,10195.0
2024-06-20 11:20:00,147.72,147.96,147.69,147.94,8704.0,146.1119,146.3492,146.0822,146.3295,8704.0
2024-06-20 11:25:00,147.96,147.96,147.81,147.84,13604.0,146.3492,146.3492,146.2009,146.2305,13604.0
2024-06-20 11:30:00,147.89,147.89,147.81,147.87,7814.0,146.28,146.28,146.2009,146.2602,7814.0
2024-06-20 11:35:00,147.87,147.87,147.7,147.84,6141.0,146.2602,146.2602,146.0921,146.2305,6141.0
2024-06-20 11:40:00,147.85,147.88,147.75,147.76,5510.0,146.2404,146.2701,146.1415,146.1514,5510.0
2024-06-20 11:45:00,147.75,147.84,147.74,147.76,5863.0,146.1415,146.2305,146.1316,146.1514,5863.0
2024-06-20 11:50:00,147.78,147.98,147.76,147.98,5214.0,146.1712,146.369,146.1514,146.369,5214.0
2024-06-20 11:55:00,147.93,147.93,147.83,147.84,11983.0,146.3196,146.3196,146.2207,146.2305,11983.0
2024-06-20 12:00:00,147.83,147.83,147.69,147.69,8489.0,146.2207,146.2207,146.0822,146.0822,8489.0
2024-06-20 12:05:00,147.7,147.94,147.68,147.84,8077.0,146.0921,146.3295,146.0723,146.2305,8077.0
2024-06-20 12:10:00,147.8,147.89,147.72,147.78,8309.0,146.191,146.28,146.1119,146.1712,8309.0
2024-06-20 12:15:00,147.77,147.81,147.57,147.69,7650.0,146.1613,146.2009,145.9635,146.0822,7650.0
2024-06-20 12:20:00,147.7,147.8,147.61,147.61,7850.0,146.0921,146.191,146.0031,146.0031,7850.0
2024-06-20 12:25:00,147.65,147.71,147.61,147.61,5213.0,146.0426,146.102,146.0031,146.0031,5213.0
2024-06-20 12:30:00,147.6,147.65,147.36,147.63,8029.0,145.9932,146.0426,145.7558,146.0228,8029.0
2024-06-20 12:35:00,147.6,147.66,147.47,147.54,14618.0,145.9932,146.0525,145.8646,145.9338,14618.0
2024-06-20 12:40:00,147.54,147.63,147.46,147.56,7186.0,145.9338,146.0228,145.8547,145.9536,7186.0
2024-06-20 12:45:00,147.62,147.7,147.59,147.61,6147.0,146.0129,146.0921,145.9833,146.0031,6147.0
2024-06-20 12:50:00,147.64,147.75,147.62,147.69,7146.0,146.0327,146.1415,146.0129,146.0822,7146.0
2024-06-20 12:55:00,147.72,147.73,147.56,147.64,10239.0,146.1119,146.1217,145.9536,146.0327,10239.0
2024-06-20 13:00:00,147.66,147.71,147.61,147.7,4385.0,146.0525,146.102,146.0031,146.0921,4385.0
2024-06-20 13:05:00,147.69,147.79,147.61,147.66,7944.0,146.0822,146.1811,146.0031,146.0525,7944.0
2024-06-20 13:10:00,147.67,147.84,147.67,147.84,12721.0,146.0624,146.2305,146.0624,146.2305,12721.0
2024-06-20 13:15:00,147.84,147.85,147.68,147.73,5607.0,146.2305,146.2404,146.0723,146.1217,5607.0
2024-06-20 13:20:00,147.7,147.78,147.69,147.78,8412.0,146.0921,146.1712,146.0822,146.1712,8412.0
2024-06-20 13:25:00,147.78,147.83,147.63,147.71,14592.0,146.1712,146.2207,146.0228,146.102,14592.0
2024-06-20 13:30:00,147.72,147.86,147.67,147.86,7207.0,146.1119,146.2503,146.0624,146.2503,7207.0
2024-06-20 13:35:00,147.93,147.95,147.72,147.82,9359.0,146.3196,146.3393,146.1119,146.2108,9359.0
2024-06-20 13:40:00,147.81,148.03,147.8,148.03,5399.0,146.2009,146.4185,146.191,146.4185,5399.0
2024-06-20 13:45:00,147.99,148.03,147.94,147.95,7194.0,146.3789,146.4185,146.3295,146.3393,7194.0
2024-06-20 13:50:00,147.95,147.99,147.87,147.92,13105.0,146.3393,146.3789,146.2602,146.3097,13105.0
2024-06-20 13:55:00,147.91,148.01,147.89,147.99,13998.0,146.2998,146.3987,146.28,146.3789,13998.0
2024-06-20 14:00:00,147.97,148.0,147.9,147.91,11460.0,146.3591,146.3888,146.2899,146.2998,11460.0
2024-06-20 14:05:00,147.91,147.93,147.73,147.8,9098.0,146.2998,146.3196,146.1217,146.191,9098.0
2024-06-20 14:10:00,147.83,147.84,147.75,147.82,7182.0,146.2207,146.2305,146.1415,146.2108,7182.0
2024-06-20 14:15:00,147.84,147.87,147.78,147.82,10999.0,146.2305,146.2602,146.1712,146.2108,10999.0
2024-06-20 14:20:00,147.8,147.8,147.68,147.74,5167.0,146.191,146.191,146.0723,146.1316,5167.0
2024-06-20 14:25:00,147.74,147.78,147.72,147.75,10651.0,146.1316,146.1712,146.1119,146.1415,10651.0
2024-06-20 14:30:00,147.75,147.8,147.64,147.64,9085.0,146.1415,146.191,146.0327,146.0327,9085.0
2024-06-20 14:35:00,147.64,147.77,147.59,147.76,11241.0,146.0327,146.1613,145.9833,146.1514,11241.0
2024-06-20 14:40:00,147.76,147.78,147.68,147.73,10864.0,146.1514,146.1712,146.0723,146.1217,10864.0
2024-06-20 14:45:00,147.73,147.9,147.72,147.88,15440.0,146.1217,146.2899,146.1119,146.2701,15440.0
2024-06-20 14:50:00,147.89,147.91,147.74,147.91,9651.0,146.28,146.2998,146.1316,146.2998,9651.0
2024-06-20 14:55:00,147.88,148.08,147.87,148.01,28640.0,146.2701,146.4679,146.2602,146.3987,28640.0
2024-06-20 15:00:00,148.01,148.05,147.68,147.8,19528.0,146.3987,146.4383,146.0723,146.191,19528.0
2024-06-20 15:05:00,147.79,147.84,147.68,147.78,44366.0,146.1811,146.2305,146.0723,146.1712,44366.0
2024-06-20 15:10:00,147.76,147.96,147.75,147.96,28386.0,146.1514,146.3492,146.1415,146.3492,28386.0
2024-06-20 15:15:00,147.96,147.96,147.61,147.65,22250.0,146.3492,146.3492,146.0031,146.0426,22250.0
2024-06-20 15:20:00,147.65,147.67,147.43,147.47,17477.0,146.0426,146.0624,145.825,145.8646,17477.0
2024-06-20 15:25:00,147.5,147.62,147.49,147.54,37261.0,145.8942,146.0129,145.8844,145.9338,37261.0
2024-06-20 15:30:00,147.55,147.56,147.27,147.43,25535.0,145.9437,145.9536,145.6668,145.825,25535.0
2024-06-20 15:35:00,147.45,147.47,147.08,147.21,32817.0,145.8448,145.8646,145.4788,145.6074,32817.0
2024-06-20 15:40:00,147.19,147.29,147.11,147.26,28662.0,145.5876,145.6865,145.5085,145.6569,28662.0
2024-06-20 15:45:00,147.25,147.25,147.03,147.15,27596.0,145.647,145.647,145.4294,145.5481,27596.0
2024-06-20 15:50:00,147.13,147.42,146.92,147.4,71895.0,145.5283,145.8151,145.3206,145.7953,71895.0
2024-06-20 15:55:00,147.4,147.4,147.15,147.35,185551.0,145.7953,145.7953,145.5481,145.7459,185551.0
2024-06-21 09:30:00,148.23,149.38,148.14,148.53,553720.0,146.6163,147.7538,146.5273,146.913,553720.0
2024-06-21 09:35:00,148.53,148.6,148.12,148.27,14664.0,146.913,146.9823,146.5075,146.6559,14664.0
2024-06-21 09:40:00,148.06,148.21,147.62,148.06,24705.0,146.4482,146.5965,146.0129,146.4482,24705.0
2024-06-21 09:45:00,147.75,148.86,147.75,148.79,69508.0,146.1415,147.2394,146.1415,147.1702,69508.0
2024-06-21 09:50:00,148.71,148.81,148.4,148.75,20232.0,147.0911,147.19,146.7845,147.1306,20232.0
2024-06-21 09:55:00,148.77,149.04,148.35,148.41,13347.0,147.1504,147.4175,146.735,146.7943,13347.0
2024-06-21 10:00:00,148.5,148.51,148.07,148.11,10548.0,146.8834,146.8933,146.458,146.4976,10548.0
2024-06-21 10:05:00,148.13,148.49,148.11,148.48,22676.0,146.5174,146.8735,146.4976,146.8636,22676.0
2024-06-21 10:10:00,148.49,148.81,148.42,148.75,11169.0,146.8735,147.19,146.8042,147.1306,11169.0
2024-06-21 10:15:00,148.75,148.83,148.66,148.71,9168.0,147.1306,147.2098,147.0416,147.0911,9168.0
2024-06-21 10:20:00,148.77,148.93,148.71,148.84,12837.0,147.1504,147.3087,147.0911,147.2197,12837.0
2024-06-21 10:25:00,148.84,148.89,148.5,148.59,8284.0,147.2197,147.2691,146.8834,146.9724,8284.0
2024-06-21 10:30:00,148.59,148.59,148.43,148.46,6324.0,146.9724,146.9724,146.8141,146.8438,6324.0
2024-06-21 10:35:00,148.46,148.73,148.45,148.5,10019.0,146.8438,147.1109,146.8339,146.8834,10019.0
2024-06-21 10:40:00,148.5,148.55,148.38,148.41,11072.0,146.8834,146.9328,146.7647,146.7943,11072.0
2024-06-21 10:45:00,148.38,148.58,148.34,148.52,8379.0,146.7647,146.9625,146.7251,146.9031,8379.0
2024-06-21 10:50:00,148.52,148.68,148.45,148.47,6442.0,146.9031,147.0614,146.8339,146.8537,6442.0
2024-06-21 10:55:00,148.47,148.64,148.38,148.51,6746.0,146.8537,147.0218,146.7647,146.8933,6746.0
2024-06-21 11:00:00,148.53,148.91,148.5,148.91,7603.0,146.913,147.2889,146.8834,147.2889,7603.0
2024-06-21 11:05:00,148.91,148.91,148.66,148.7,12959.0,147.2889,147.2889,147.0416,147.0812,12959.0
2024-06-21 11:10:00,148.75,148.75,148.49,148.55,13122.0,147.1306,147.1306,146.8735,146.9328,13122.0
2024-06-21 11:15:00,148.55,148.67,148.47,148.67,5973.0,146.9328,147.0515,146.8537,147.0515,5973.0
2024-06-21 11:20:00,148.68,148.68,148.39,148.41,7711.0,147.0614,147.0614,146.7746,146.7943,7711.0
2024-06-21 11:25:00,148.37,148.41,148.21,148.36,14959.0,146.7548,146.7943,146.5965,146.7449,14959.0
2024-06-21 11:30:00,148.38,148.39,148.11,148.11,35111.0,146.7647,146.7746,146.4976,146.4976,35111.0
2024-06-21 11:35:00,148.15,148.15,148.07,148.09,4684.0,146.5372,146.5372,146.458,146.4778,4684.0
2024-06-21 11:40:00,148.09,148.28,147.96,148.23,21228.0,146.4778,146.6658,146.3492,146.6163,21228.0
2024-06-21 11:45:00,148.24,148.24,148.01,148.16,15346.0,146.6262,146.6262,146.3987,146.5471,15346.0
2024-06-21 11:50:00,148.14,148.21,148.1,148.19,12477.0,146.5273,146.5965,146.4877,146.5767,12477.0
2024-06-21 11:55:00,148.17,148.31,148.17,148.29,11333.0,146.557,146.6954,146.557,146.6756,11333.0
2024-06-21 12:00:00,148.29,148.29,148.17,148.18,6179.0,146.6756,146.6756,146.557,146.5668,6179.0
2024-06-21 12:05:00,148.22,148.27,148.1,148.25,2932.0,146.6064,146.6559,146.4877,146.6361,2932.0
2024-06-21 12:10:00,148.29,148.38,148.27,148.36,13201.0,146.6756,146.7647,146.6559,146.7449,13201.0
2024-06-21 12:15:00,148.36,148.39,148.17,148.21,5880.0,146.7449,146.7746,146.557,146.5965,5880.0
2024-06-21 12:20:00,148.21,148.24,148.15,148.19,4900.0,146.5965,146.6262,146.5372,146.5767,4900.0
2024-06-21 12:25:00,148.19,148.26,148.13,148.17,3800.0,146.5767,146.646,146.5174,146.557,3800.0
2024-06-21 12:30:00,148.18,148.24,148.14,148.24,9684.0,146.5668,146.6262,146.5273,146.6262,9684.0
2024-06-21 12:35:00,148.29,148.35,148.26,148.28,8661.0,146.6756,146.735,146.646,146.6658,8661.0
2024-06-21 12:40:00,148.29,148.29,148.11,148.13,11589.0,146.6756,146.6756,146.4976,146.5174,11589.0
2024-06-21 12:45:00,148.11,148.28,148.11,148.16,9674.0,146.4976,146.6658,146.4976,146.5471,9674.0
2024-06-21 12:50:00,148.16,148.23,148.08,148.19,5715.0,146.5471,146.6163,146.4679,146.5767,5715.0
2024-06-21 12:55:00,148.19,148.34,148.18,148.25,5459.0,146.5767,146.7251,146.5668,146.6361,5459.0
2024-06-21 13:00:00,148.24,148.34,148.23,148.3,4053.0,146.6262,146.7251,146.6163,146.6855,4053.0
2024-06-21 13:05:00,148.32,148.32,148.17,148.17,4185.0,146.7053,146.7053,146.557,146.557,4185.0
2024-06-21 13:10:00,148.18,148.22,148.12,148.22,3600.0,146.5668,146.6064,146.5075,146.6064,3600.0
2024-06-21 13:15:00,148.22,148.36,148.21,148.25,16269.0,146.6064,146.7449,146.5965,146.6361,16269.0
2024-06-21 13:20:00,148.27,148.27,148.11,148.16,4147.0,146.6559,146.6559,146.4976,146.5471,4147.0
2024-06-21 13:25:00,148.17,148.36,148.16,148.27,6211.0,146.557,146.7449,146.5471,146.6559,6211.0
2024-06-21 13:30:00,148.26,148.47,148.18,148.41,26778.0,146.646,146.8537,146.5668,146.7943,26778.0
2024-06-21 13:35:00,148.4,148.47,148.29,148.35,22232.0,146.7845,146.8537,146.6756,146.735,22232.0
2024-06-21 13:40:00,148.36,148.39,148.25,148.28,3991.0,146.7449,146.7746,146.6361,146.6658,3991.0
2024-06-21 13:45:00,148.27,148.37,148.26,148.32,4400.0,146.6559,146.7548,146.646,146.7053,4400.0
2024-06-21 13:50:00,148.33,148.45,148.32,148.44,2753.0,146.7152,146.8339,146.7053,146.824,2753.0
2024-06-21 13:55:00,148.47,148.49,148.36,148.38,6805.0,146.8537,146.8735,146.7449,146.7647,6805.0
2024-06-21 14:00:00,148.38,148.41,148.22,148.25,4284.0,146.7647,146.7943,146.6064,146.6361,4284.0
2024-06-21 14:05:00,148.25,148.34,148.22,148.34,5240.0,146.6361,146.7251,146.6064,146.7251,5240.0
2024-06-21 14:10:00,148.36,148.43,148.32,148.4,5441.0,146.7449,146.8141,146.7053,146.7845,5441.0
2024-06-21 14:15:00,148.44,148.57,148.4,148.56,6548.0,146.824,146.9526,146.7845,146.9427,6548.0
2024-06-21 14:20:00,148.56,148.7,148.55,148.6,13549.0,146.9427,147.0812,146.9328,146.9823,13549.0
2024-06-21 14:25:00,148.6,148.7,148.6,148.69,5328.0,146.9823,147.0812,146.9823,147.0713,5328.0
2024-06-21 14:30:00,148.68,148.74,148.66,148.72,7305.0,147.0614,147.1207,147.0416,147.101,7305.0
2024-06-21 14:35:00,148.72,148.82,148.55,148.59,13612.0,147.101,147.1999,146.9328,146.9724,13612.0
2024-06-21 14:40:00,148.61,148.65,148.55,148.63,8145.0,146.9922,147.0317,146.9328,147.0119,8145.0
2024-06-21 14:45:00,148.66,148.69,148.53,148.54,6241.0,147.0416,147.0713,146.913,146.9229,6241.0
2024-06-21 14:50:00,148.55,148.63,148.51,148.58,7459.0,146.9328,147.0119,146.8933,146.9625,7459.0
2024-06-21 14:55:00,148.57,148.66,148.57,148.65,7884.0,146.9526,147.0416,146.9526,147.0317,7884.0
2024-06-21 15:00:00,148.67,148.78,148.65,148.68,9313.0,147.0515,147.1603,147.0317,147.0614,9313.0
2024-06-21 15:05:00,148.68,148.74,148.58,148.66,10878.0,147.0614,147.1207,146.9625,147.0416,10878.0
2024-06-21 15:10:00,148.69,148.85,148.62,148.75,8903.0,147.0713,147.2296,147.0021,147.1306,8903.0
2024-06-21 15:15:00,148.72,148.92,148.71,148.9,11570.0,147.101,147.2988,147.0911,147.279,11570.0
2024-06-21 15:20:00,148.95,149.0,148.89,148.95,12407.0,147.3285,147.3779,147.2691,147.3285,12407.0
2024-06-21 15:25:00,148.93,148.93,148.79,148.91,12239.0,147.3087,147.3087,147.1702,147.2889,12239.0
2024-06-21 15:30:00,148.88,149.03,148.87,148.99,12198.0,147.2592,147.4076,147.2493,147.368,12198.0
2024-06-21 15:35:00,149.01,149.14,149.0,149.07,18865.0,147.3878,147.5164,147.3779,147.4472,18865.0
2024-06-21 15:40:00,149.05,149.05,148.89,148.94,17571.0,147.4274,147.4274,147.2691,147.3186,17571.0
2024-06-21 15:45:00,148.96,149.06,148.87,148.96,25474.0,147.3384,147.4373,147.2493,147.3384,25474.0
2024-06-21 15:50:00,148.99,149.56,148.98,149.5,105875.0,147.368,147.9318,147.3581,147.8725,105875.0
2024-06-21 15:55:00,149.46,149.6,149.3,149.3,132780.0,147.8329,147.9714,147.6747,147.6747,132780.0
2024-06-24 09:30:00,149.91,149.91,148.5,148.97,33410.0,148.278,148.278,146.8834,147.3482,33410.0
2024-06-24 09:35:00,148.94,148.95,148.34,148.61,6442.0,147.3186,147.3285,146.7251,146.9922,6442.0
2024-06-24 09:40:00,148.61,148.82,148.47,148.72,8267.0,146.9922,147.1999,146.8537,147.101,8267.0
2024-06-24 09:45:00,148.72,149.03,148.57,148.63,26805.0,147.101,147.4076,146.9526,147.0119,26805.0
2024-06-24 09:50:00,148.61,148.77,148.46,148.75,5802.0,146.9922,147.1504,146.8438,147.1306,5802.0
2024-06-24 09:55:00,148.83,149.01,148.63,148.91,11929.0,147.2098,147.3878,147.0119,147.2889,11929.0
2024-06-24 10:00:00,148.83,149.11,148.83,148.97,12190.0,147.2098,147.4867,147.2098,147.3482,12190.0
2024-06-24 10:05:00,148.89,149.09,148.87,148.98,10033.0,147.2691,147.4669,147.2493,147.3581,10033.0
2024-06-24 10:10:00,148.94,149.18,148.83,149.14,13035.0,147.3186,147.556,147.2098,147.5164,13035.0
2024-06-24 10:15:00,149.12,149.14,148.85,148.92,4685.0,147.4966,147.5164,147.2296,147.2988,4685.0
2024-06-24 10:20:00,148.99,149.08,148.93,148.99,5805.0,147.368,147.457,147.3087,147.368,5805.0
2024-06-24 10:25:00,148.98,149.01,148.83,148.89,5960.0,147.3581,147.3878,147.2098,147.2691,5960.0
2024-06-24 10:30:00,148.92,149.06,148.86,149.05,4375.0,147.2988,147.4373,147.2394,147.4274,4375.0
2024-06-24 10:35:00,149.05,149.54,148.96,149.54,20680.0,147.4274,147.912,147.3384,147.912,20680.0
2024-06-24 10:40:00,149.52,149.52,149.19,149.25,8178.0,147.8923,147.8923,147.5659,147.6252,8178.0
2024-06-24 10:45:00,149.3,149.52,149.3,149.37,14189.0,147.6747,147.8923,147.6747,147.7439,14189.0
2024-06-24 10:50:00,149.35,149.36,149.08,149.27,6016.0,147.7241,147.734,147.457,147.645,6016.0
2024-06-24 10:55:00,149.26,149.61,149.19,149.53,7856.0,147.6351,147.9813,147.5659,147.9021,7856.0
2024-06-24 11:00:00,149.54,149.58,149.35,149.37,4341.0,147.912,147.9516,147.7241,147.7439,4341.0
2024-06-24 11:05:00,149.41,149.44,149.35,149.38,5691.0,147.7835,147.8131,147.7241,147.7538,5691.0
2024-06-24 11:10:00,149.4,149.5,149.37,149.44,8653.0,147.7736,147.8725,147.7439,147.8131,8653.0
2024-06-24 11:15:00,149.45,149.67,149.45,149.57,5628.0,147.823,148.0406,147.823,147.9417,5628.0
2024-06-24 11:20:00,149.55,149.55,149.46,149.52,2295.0,147.9219,147.9219,147.8329,147.8923,2295.0
2024-06-24 11:25:00,149.53,149.8,149.53,149.79,4512.0,147.9021,148.1692,147.9021,148.1593,4512.0
2024-06-24 11:30:00,149.76,149.79,149.69,149.71,4757.0,148.1296,148.1593,148.0604,148.0802,4757.0
2024-06-24 11:35:00,149.65,149.76,149.65,149.74,1184.0,148.0208,148.1296,148.0208,148.1099,1184.0
2024-06-24 11:40:00,149.78,149.81,149.69,149.7,3334.0,148.1494,148.1791,148.0604,148.0703,3334.0
2024-06-24 11:45:00,149.71,149.74,149.69,149.72,2446.0,148.0802,148.1099,148.0604,148.0901,2446.0
2024-06-24 11:50:00,149.69,149.73,149.63,149.67,6668.0,148.0604,148.1,148.0011,148.0406,6668.0
2024-06-24 11:55:00,149.65,149.78,149.56,149.6,9086.0,148.0208,148.1494,147.9318,147.9714,9086.0
2024-06-24 12:00:00,149.54,149.57,149.44,149.49,10242.0,147.912,147.9417,147.8131,147.8626,10242.0
2024-06-24 12:05:00,149.47,149.52,149.39,149.46,5014.0,147.8428,147.8923,147.7637,147.8329,5014.0
2024-06-24 12:10:00,149.46,149.51,149.43,149.49,3444.0,147.8329,147.8824,147.8032,147.8626,3444.0
2024-06-24 12:15:00,149.5,149.64,149.47,149.48,8180.0,147.8725,148.011,147.8428,147.8527,8180.0
2024-06-24 12:20:00,149.42,149.53,149.35,149.53,2697.0,147.7933,147.9021,147.7241,147.9021,2697.0
2024-06-24 12:25:00,149.48,149.49,149.4,149.47,4465.0,147.8527,147.8626,147.7736,147.8428,4465.0
2024-06-24 12:30:00,149.4,149.52,149.4,149.52,4108.0,147.7736,147.8923,147.7736,147.8923,4108.0
2024-06-24 12:35:00,149.52,149.53,149.49,149.52,4029.0,147.8923,147.9021,147.8626,147.8923,4029.0
2024-06-24 12:40:00,149.5,149.52,149.4,149.44,4700.0,147.8725,147.8923,147.7736,147.8131,4700.0
2024-06-24 12:45:00,149.39,149.52,149.38,149.49,4365.0,147.7637,147.8923,147.7538,147.8626,4365.0
2024-06-24 12:50:00,149.52,149.52,149.36,149.44,10979.0,147.8923,147.8923,147.734,147.8131,10979.0
2024-06-24 12:55:00,149.46,149.5,149.33,149.41,5769.0,147.8329,147.8725,147.7043,147.7835,5769.0
2024-06-24 13:00:00,149.45,149.45,149.31,149.33,5610.0,147.823,147.823,147.6845,147.7043,5610.0
2024-06-24 13:05:00,149.33,149.43,149.3,149.31,7267.0,147.7043,147.8032,147.6747,147.6845,7267.0
2024-06-24 13:10:00,149.31,149.4,149.3,149.37,10638.0,147.6845,147.7736,147.6747,147.7439,10638.0
2024-06-24 13:15:00,149.36,149.52,149.36,149.41,9615.0,147.734,147.8923,147.734,147.7835,9615.0
2024-06-24 13:20:00,149.39,149.48,149.33,149.37,2740.0,147.7637,147.8527,147.7043,147.7439,2740.0
2024-06-24 13:25:00,149.34,149.46,149.34,149.39,4965.0,147.7142,147.8329,147.7142,147.7637,4965.0
2024-06-24 13:30:00,149.35,149.36,149.2,149.2,3306.0,147.7241,147.734,147.5757,147.5757,3306.0
2024-06-24 13:35:00,149.19,149.34,149.15,149.34,5987.0,147.5659,147.7142,147.5263,147.7142,5987.0
2024-06-24 13:40:00,149.3,149.3,149.21,149.23,4261.0,147.6747,147.6747,147.5856,147.6054,4261.0
2024-06-24 13:45:00,149.23,149.23,149.17,149.21,4073.0,147.6054,147.6054,147.5461,147.5856,4073.0
2024-06-24 13:50:00,149.23,149.23,149.13,149.2,3909.0,147.6054,147.6054,147.5065,147.5757,3909.0
2024-06-24 13:55:00,149.23,149.25,149.2,149.2,3065.0,147.6054,147.6252,147.5757,147.5757,3065.0
2024-06-24 14:00:00,149.19,149.28,149.12,149.25,5288.0,147.5659,147.6549,147.4966,147.6252,5288.0
2024-06-24 14:05:00,149.29,149.36,149.29,149.34,2631.0,147.6648,147.734,147.6648,147.7142,2631.0
2024-06-24 14:10:00,149.34,149.39,149.3,149.35,7012.0,147.7142,147.7637,147.6747,147.7241,7012.0
2024-06-24 14:15:00,149.35,149.43,149.33,149.4,7688.0,147.7241,147.8032,147.7043,147.7736,7688.0
2024-06-24 14:20:00,149.41,149.47,149.38,149.47,7636.0,147.7835,147.8428,147.7538,147.8428,7636.0
2024-06-24 14:25:00,149.45,149.52,149.39,149.5,5146.0,147.823,147.8923,147.7637,147.8725,5146.0
2024-06-24 14:30:00,149.5,149.52,149.45,149.45,8378.0,147.8725,147.8923,147.823,147.823,8378.0
2024-06-24 14:35:00,149.4,149.54,149.38,149.53,6801.0,147.7736,147.912,147.7538,147.9021,6801.0
2024-06-24 14:40:00,149.51,149.52,149.45,149.49,4998.0,147.8824,147.8923,147.823,147.8626,4998.0
2024-06-24 14:45:00,149.48,149.58,149.44,149.44,6951.0,147.8527,147.9516,147.8131,147.8131,6951.0
2024-06-24 14:50:00,149.48,149.56,149.46,149.49,2600.0,147.8527,147.9318,147.8329,147.8626,2600.0
2024-06-24 14:55:00,149.49,149.49,149.43,149.47,2987.0,147.8626,147.8626,147.8032,147.8428,2987.0
2024-06-24 15:00:00,149.45,149.51,149.44,149.51,3572.0,147.823,147.8824,147.8131,147.8824,3572.0
2024-06-24 15:05:00,149.5,149.53,149.46,149.52,4701.0,147.8725,147.9021,147.8329,147.8923,4701.0
2024-06-24 15:10:00,149.53,149.57,149.47,149.48,8731.0,147.9021,147.9417,147.8428,147.8527,8731.0
2024-06-24 15:15:00,149.47,149.52,149.46,149.47,7365.0,147.8428,147.8923,147.8329,147.8428,7365.0
2024-06-24 15:20:00,149.47,149.56,149.45,149.54,12211.0,147.8428,147.9318,147.823,147.912,12211.0
2024-06-24 15:25:00,149.55,149.56,149.46,149.48,5003.0,147.9219,147.9318,147.8329,147.8527,5003.0
2024-06-24 15:30:00,149.49,149.57,149.45,149.53,11624.0,147.8626,147.9417,147.823,147.9021,11624.0
2024-06-24 15:35:00,149.54,149.54,149.44,149.48,12361.0,147.912,147.912,147.8131,147.8527,12361.0
2024-06-24 15:40:00,149.48,149.53,149.43,149.5,10865.0,147.8527,147.9021,147.8032,147.8725,10865.0
2024-06-24 15:45:00,149.5,149.52,149.39,149.44,9946.0,147.8725,147.8923,147.7637,147.8131,9946.0
2024-06-24 15:50:00,149.45,149.65,149.45,149.56,36253.0,147.823,148.0208,147.823,147.9318,36253.0
2024-06-24 15:55:00,149.57,149.57,149.22,149.25,66135.0,147.9417,147.9417,147.5955,147.6252,66135.0
2024-06-25 09:30:00,149.53,149.53,148.73,148.96,26611.0,147.9021,147.9021,147.1109,147.3384,26611.0
2024-06-25 09:35:00,148.93,149.13,148.53,148.53,13951.0,147.3087,147.5065,146.913,146.913,13951.0
2024-06-25 09:40:00,148.47,149.02,148.47,148.92,14106.0,146.8537,147.3977,146.8537,147.2988,14106.0
2024-06-25 09:45:00,148.8,148.81,148.21,148.42,7816.0,147.1801,147.19,146.5965,146.8042,7816.0
2024-06-25 09:50:00,148.29,148.54,147.9,147.9,9527.0,146.6756,146.9229,146.2899,146.2899,9527.0
2024-06-25 09:55:00,147.99,148.15,147.63,147.66,11651.0,146.3789,146.5372,146.0228,146.0525,11651.0
2024-06-25 10:00:00,147.69,148.51,147.49,148.46,10521.0,146.0822,146.8933,145.8844,146.8438,10521.0
2024-06-25 10:05:00,148.38,148.67,148.37,148.67,7976.0,146.7647,147.0515,146.7548,147.0515,7976.0
2024-06-25 10:10:00,148.68,148.82,148.65,148.82,6974.0,147.0614,147.1999,147.0317,147.1999,6974.0
2024-06-25 10:15:00,148.87,149.01,148.84,148.93,8019.0,147.2493,147.3878,147.2197,147.3087,8019.0
2024-06-25 10:20:00,148.89,148.94,148.83,148.89,2737.0,147.2691,147.3186,147.2098,147.2691,2737.0
2024-06-25 10:25:00,148.87,148.89,148.69,148.72,4598.0,147.2493,147.2691,147.0713,147.101,4598.0
2024-06-25 10:30:00,148.71,148.83,148.66,148.75,9475.0,147.0911,147.2098,147.0416,147.1306,9475.0
2024-06-25 10:35:00,148.75,148.9,148.72,148.9,2873.0,147.1306,147.279,147.101,147.279,2873.0
2024-06-25 10:40:00,148.89,148.93,148.65,148.68,5452.0,147.2691,147.3087,147.0317,147.0614,5452.0
2024-06-25 10:45:00,148.69,148.9,148.65,148.85,6374.0,147.0713,147.279,147.0317,147.2296,6374.0
2024-06-25 10:50:00,148.87,148.89,148.8,148.84,4732.0,147.2493,147.2691,147.1801,147.2197,4732.0
2024-06-25 10:55:00,148.81,148.83,148.66,148.71,7162.0,147.19,147.2098,147.0416,147.0911,7162.0
2024-06-25 11:00:00,148.68,148.79,148.6,148.77,4150.0,147.0614,147.1702,146.9823,147.1504,4150.0
2024-06-25 11:05:00,148.76,148.76,148.47,148.53,2579.0,147.1405,147.1405,146.8537,146.913,2579.0
2024-06-25 11:10:00,148.52,148.71,148.52,148.71,4553.0,146.9031,147.0911,146.9031,147.0911,4553.0
2024-06-25 11:15:00,148.71,148.72,148.6,148.71,2538.0,147.0911,147.101,146.9823,147.0911,2538.0
2024-06-25 11:20:00,148.69,148.75,148.63,148.64,4324.0,147.0713,147.1306,147.0119,147.0218,4324.0
2024-06-25 11:25:00,148.65,148.78,148.64,148.73,4422.0,147.0317,147.1603,147.0218,147.1109,4422.0
2024-06-25 11:30:00,148.72,148.73,148.61,148.68,3007.0,147.101,147.1109,146.9922,147.0614,3007.0
2024-06-25 11:35:00,148.7,148.7,148.46,148.58,3850.0,147.0812,147.0812,146.8438,146.9625,3850.0
2024-06-25 11:40:00,148.58,148.6,148.52,148.56,1452.0,146.9625,146.9823,146.9031,146.9427,1452.0
2024-06-25 11:45:00,148.56,148.56,148.43,148.48,5301.0,146.9427,146.9427,146.8141,146.8636,5301.0
2024-06-25 11:50:00,148.49,148.71,148.47,148.69,9916.0,146.8735,147.0911,146.8537,147.0713,9916.0
2024-06-25 11:55:00,148.74,148.75,148.61,148.62,3120.0,147.1207,147.1306,146.9922,147.0021,3120.0
2024-06-25 12:00:00,148.6,148.78,148.58,148.78,3821.0,146.9823,147.1603,146.9625,147.1603,3821.0
2024-06-25 12:05:00,148.78,148.84,148.76,148.76,4375.0,147.1603,147.2197,147.1405,147.1405,4375.0
2024-06-25 12:10:00,148.76,148.8,148.75,148.79,2551.0,147.1405,147.1801,147.1306,147.1702,2551.0
2024-06-25 12:15:00,148.79,148.82,148.75,148.76,7365.0,147.1702,147.1999,147.1306,147.1405,7365.0
2024-06-25 12:20:00,148.74,148.78,148.68,148.76,7927.0,147.1207,147.1603,147.0614,147.1405,7927.0
2024-06-25 12:25:00,148.78,148.84,148.78,148.78,4266.0,147.1603,147.2197,147.1603,147.1603,4266.0
2024-06-25 12:30:00,148.76,148.76,148.55,148.56,3454.0,147.1405,147.1405,146.9328,146.9427,3454.0
2024-06-25 12:35:00,148.52,148.52,148.4,148.48,2264.0,146.9031,146.9031,146.7845,146.8636,2264.0
2024-06-25 12:40:00,148.48,148.48,148.45,148.45,1909.0,146.8636,146.8636,146.8339,146.8339,1909.0
2024-06-25 12:45:00,148.44,148.47,148.38,148.45,4594.0,146.824,146.8537,146.7647,146.8339,4594.0
2024-06-25 12:50:00,148.45,148.49,148.4,148.42,4122.0,146.8339,146.8735,146.7845,146.8042,4122.0
2024-06-25 12:55:00,148.44,148.45,148.33,148.34,3190.0,146.824,146.8339,146.7152,146.7251,3190.0
2024-06-25 13:00:00,148.34,148.43,148.34,148.36,7218.0,146.7251,146.8141,146.7251,146.7449,7218.0
2024-06-25 13:05:00,148.37,148.5,148.31,148.47,7259.0,146.7548,146.8834,146.6954,146.8537,7259.0
2024-06-25 13:10:00,148.47,148.5,148.37,148.39,3897.0,146.8537,146.8834,146.7548,146.7746,3897.0
2024-06-25 13:15:00,148.37,148.37,148.2,148.21,2309.0,146.7548,146.7548,146.5866,146.5965,2309.0
2024-06-25 13:20:00,148.23,148.34,148.19,148.34,4486.0,146.6163,146.7251,146.5767,146.7251,4486.0
2024-06-25 13:25:00,148.36,148.45,148.36,148.45,1226.0,146.7449,146.8339,146.7449,146.8339,1226.0
2024-06-25 13:30:00,148.45,148.49,148.44,148.47,3005.0,146.8339,146.8735,146.824,146.8537,3005.0
2024-06-25 13:35:00,148.47,148.47,148.3,148.3,3978.0,146.8537,146.8537,146.6855,146.6855,3978.0
2024-06-25 13:40:00,148.34,148.42,148.33,148.34,6690.0,146.7251,146.8042,146.7152,146.7251,6690.0
2024-06-25 13:45:00,148.31,148.4,148.22,148.26,3474.0,146.6954,146.7845,146.6064,146.646,3474.0
2024-06-25 13:50:00,148.26,148.26,148.05,148.07,4676.0,146.646,146.646,146.4383,146.458,4676.0
2024-06-25 13:55:00,148.06,148.1,148.01,148.05,4925.0,146.4482,146.4877,146.3987,146.4383,4925.0
2024-06-25 14:00:00,148.06,148.16,148.05,148.14,1931.0,146.4482,146.5471,146.4383,146.5273,1931.0
2024-06-25 14:05:00,148.12,148.12,148.02,148.09,7032.0,146.5075,146.5075,146.4086,146.4778,7032.0
2024-06-25 14:10:00,148.14,148.23,148.09,148.09,7867.0,146.5273,146.6163,146.4778,146.4778,7867.0
2024-06-25 14:15:00,148.07,148.17,148.04,148.17,5885.0,146.458,146.557,146.4284,146.557,5885.0
2024-06-25 14:20:00,148.17,148.18,148.08,148.15,11425.0,146.557,146.5668,146.4679,146.5372,11425.0
2024-06-25 14:25:00,148.16,148.22,148.13,148.22,3379.0,146.5471,146.6064,146.5174,146.6064,3379.0
2024-06-25 14:30:00,148.19,148.19,148.04,148.06,7871.0,146.5767,146.5767,146.4284,146.4482,7871.0
2024-06-25 14:35:00,148.05,148.08,147.92,147.94,4430.0,146.4383,146.4679,146.3097,146.3295,4430.0
2024-06-25 14:40:00,147.96,148.03,147.96,147.99,5174.0,146.3492,146.4185,146.3492,146.3789,5174.0
2024-06-25 14:45:00,147.98,148.02,147.81,147.86,8789.0,146.369,146.4086,146.2009,146.2503,8789.0
2024-06-25 14:50:00,147.86,147.86,147.83,147.84,4241.0,146.2503,146.2503,146.2207,146.2305,4241.0
2024-06-25 14:55:00,147.83,147.83,147.77,147.79,6124.0,146.2207,146.2207,146.1613,146.1811,6124.0
2024-06-25 15:00:00,147.83,147.89,147.81,147.87,10111.0,146.2207,146.28,146.2009,146.2602,10111.0
2024-06-25 15:05:00,147.87,147.89,147.83,147.86,6396.0,146.2602,146.28,146.2207,146.2503,6396.0
2024-06-25 15:10:00,147.83,147.85,147.74,147.82,6511.0,146.2207,146.2404,146.1316,146.2108,6511.0
2024-06-25 15:15:00,147.83,147.89,147.78,147.86,8268.0,146.2207,146.28,146.1712,146.2503,8268.0
2024-06-25 15:20:00,147.87,147.94,147.82,147.87,12454.0,146.2602,146.3295,146.2108,146.2602,12454.0
2024-06-25 15:25:00,147.86,148.0,147.85,147.98,7249.0,146.2503,146.3888,146.2404,146.369,7249.0
2024-06-25 15:30:00,147.96,148.09,147.93,148.03,12639.0,146.3492,146.4778,146.3196,146.4185,12639.0
2024-06-25 15:35:00,148.05,148.16,148.03,148.08,14420.0,146.4383,146.5471,146.4185,146.4679,14420.0
2024-06-25 15:40:00,148.07,148.14,148.02,148.14,10612.0,146.458,146.5273,146.4086,146.5273,10612.0
2024-06-25 15:45:00,148.14,148.31,148.0,148.0,19219.0,146.5273,146.6954,146.3888,146.3888,19219.0
2024-06-25 15:50:00,147.99,148.23,147.96,148.13,36848.0,146.3789,146.6163,146.3492,146.5174,36848.0
2024-06-25 15:55:00,148.15,148.52,148.15,148.48,71816.0,146.5372,146.9031,146.5372,146.8636,71816.0
2024-06-26 09:30:00,148.16,148.2,147.8,148.2,21910.0,146.5471,146.5866,146.191,146.5866,21910.0
2024-06-26 09:35:00,148.03,148.55,147.99,148.55,4028.0,146.4185,146.9328,146.3789,146.9328,4028.0
2024-06-26 09:40:00,148.55,148.89,148.3,148.89,8448.0,146.9328,147.2691,146.6855,147.2691,8448.0
2024-06-26 09:45:00,148.87,148.87,148.47,148.69,6676.0,147.2493,147.2493,146.8537,147.0713,6676.0
2024-06-26 09:50:00,148.75,148.76,148.32,148.39,5086.0,147.1306,147.1405,146.7053,146.7746,5086.0
2024-06-26 09:55:00,148.42,148.49,148.23,148.45,8448.0,146.8042,146.8735,146.6163,146.8339,8448.0
2024-06-26 10:00:00,148.46,148.55,148.34,148.35,4269.0,146.8438,146.9328,146.7251,146.735,4269.0
2024-06-26 10:05:00,148.39,148.52,148.31,148.4,4227.0,146.7746,146.9031,146.6954,146.7845,4227.0
2024-06-26 10:10:00,148.33,148.52,148.33,148.52,5947.0,146.7152,146.9031,146.7152,146.9031,5947.0
2024-06-26 10:15:00,148.54,148.68,148.45,148.52,4367.0,146.9229,147.0614,146.8339,146.9031,4367.0
2024-06-26 10:20:00,148.49,148.49,148.37,148.44,6062.0,146.8735,146.8735,146.7548,146.824,6062.0
2024-06-26 10:25:00,148.41,148.46,148.25,148.38,3775.0,146.7943,146.8438,146.6361,146.7647,3775.0
2024-06-26 10:30:00,148.36,148.48,148.29,148.42,4097.0,146.7449,146.8636,146.6756,146.8042,4097.0
2024-06-26 10:35:00,148.42,148.49,148.35,148.49,3882.0,146.8042,146.8735,146.735,146.8735,3882.0
2024-06-26 10:40:00,148.49,148.54,148.41,148.44,3174.0,146.8735,146.9229,146.7943,146.824,3174.0
2024-06-26 10:45:00,148.5,148.6,148.44,148.55,6104.0,146.8834,146.9823,146.824,146.9328,6104.0
2024-06-26 10:50:00,148.55,148.69,148.52,148.67,6270.0,146.9328,147.0713,146.9031,147.0515,6270.0
2024-06-26 10:55:00,148.69,148.7,148.53,148.59,9819.0,147.0713,147.0812,146.913,146.9724,9819.0
2024-06-26 11:00:00,148.61,148.72,148.56,148.59,5941.0,146.9922,147.101,146.9427,146.9724,5941.0
2024-06-26 11:05:00,148.58,148.61,148.43,148.45,3694.0,146.9625,146.9922,146.8141,146.8339,3694.0
2024-06-26 11:10:00,148.43,148.47,148.38,148.41,5003.0,146.8141,146.8537,146.7647,146.7943,5003.0
2024-06-26 11:15:00,148.38,148.67,148.35,148.67,6751.0,146.7647,147.0515,146.735,147.0515,6751.0
2024-06-26 11:20:00,148.64,148.78,148.61,148.76,5436.0,147.0218,147.1603,146.9922,147.1405,5436.0
2024-06-26 11:25:00,148.75,148.78,148.62,148.72,4227.0,147.1306,147.1603,147.0021,147.101,4227.0
2024-06-26 11:30:00,148.7,148.74,148.61,148.74,3343.0,147.0812,147.1207,146.9922,147.1207,3343.0
2024-06-26 11:35:00,148.74,148.78,148.7,148.75,3500.0,147.1207,147.1603,147.0812,147.1306,3500.0
2024-06-26 11:40:00,148.74,148.95,148.73,148.95,6909.0,147.1207,147.3285,147.1109,147.3285,6909.0
2024-06-26 11:45:00,148.97,149.02,148.92,149.02,2893.0,147.3482,147.3977,147.2988,147.3977,2893.0
2024-06-26 11:50:00,149.02,149.21,148.99,149.21,9539.0,147.3977,147.5856,147.368,147.5856,9539.0
2024-06-26 11:55:00,149.19,149.23,149.04,149.21,5421.0,147.5659,147.6054,147.4175,147.5856,5421.0
2024-06-26 12:00:00,149.15,149.2,149.09,149.16,4705.0,147.5263,147.5757,147.4669,147.5362,4705.0
2024-06-26 12:05:00,149.2,149.26,149.12,149.21,4547.0,147.5757,147.6351,147.4966,147.5856,4547.0
2024-06-26 12:10:00,149.24,149.28,149.19,149.19,5110.0,147.6153,147.6549,147.5659,147.5659,5110.0
2024-06-26 12:15:00,149.19,149.23,149.11,149.14,5444.0,147.5659,147.6054,147.4867,147.5164,5444.0
2024-06-26 12:20:00,149.15,149.21,149.06,149.11,4939.0,147.5263,147.5856,147.4373,147.4867,4939.0
2024-06-26 12:25:00,149.15,149.15,149.1,149.12,1515.0,147.5263,147.5263,147.4768,147.4966,1515.0
2024-06-26 12:30:00,149.09,149.09,148.92,149.05,2763.0,147.4669,147.4669,147.2988,147.4274,2763.0
2024-06-26 12:35:00,149.07,149.1,149.02,149.1,2769.0,147.4472,147.4768,147.3977,147.4768,2769.0
2024-06-26 12:40:00,149.1,149.11,148.94,148.94,4668.0,147.4768,147.4867,147.3186,147.3186,4668.0
2024-06-26 12:45:00,148.97,149.04,148.94,149.02,3071.0,147.3482,147.4175,147.3186,147.3977,3071.0
2024-06-26 12:50:00,149.0,149.02,148.99,149.0,1600.0,147.3779,147.3977,147.368,147.3779,1600.0
2024-06-26 12:55:00,149.0,149.02,148.94,148.95,3882.0,147.3779,147.3977,147.3186,147.3285,3882.0
2024-06-26 13:00:00,148.95,148.95,148.82,148.93,4596.0,147.3285,147.3285,147.1999,147.3087,4596.0
2024-06-26 13:05:00,148.96,148.96,148.89,148.89,2405.0,147.3384,147.3384,147.2691,147.2691,2405.0
2024-06-26 13:10:00,148.9,148.95,148.87,148.93,3400.0,147.279,147.3285,147.2493,147.3087,3400.0
2024-06-26 13:15:00,148.93,148.93,148.76,148.76,3557.0,147.3087,147.3087,147.1405,147.1405,3557.0
2024-06-26 13:20:00,148.74,148.79,148.72,148.73,2806.0,147.1207,147.1702,147.101,147.1109,2806.0
2024-06-26 13:25:00,148.72,148.77,148.71,148.71,3270.0,147.101,147.1504,147.0911,147.0911,3270.0
2024-06-26 13:30:00,148.72,148.74,148.58,148.61,4734.0,147.101,147.1207,146.9625,146.9922,4734.0
2024-06-26 13:35:00,148.58,148.58,148.47,148.49,2795.0,146.9625,146.9625,146.8537,146.8735,2795.0
2024-06-26 13:40:00,148.49,148.5,148.29,148.4,3289.0,146.8735,146.8834,146.6756,146.7845,3289.0
2024-06-26 13:45:00,148.42,148.42,148.27,148.28,3163.0,146.8042,146.8042,146.6559,146.6658,3163.0
2024-06-26 13:50:00,148.27,148.32,148.23,148.3,4036.0,146.6559,146.7053,146.6163,146.6855,4036.0
2024-06-26 13:55:00,148.32,148.38,148.28,148.33,4882.0,146.7053,146.7647,146.6658,146.7152,4882.0
2024-06-26 14:00:00,148.29,148.29,148.24,148.25,3601.0,146.6756,146.6756,146.6262,146.6361,3601.0
2024-06-26 14:05:00,148.25,148.39,148.25,148.34,9239.0,146.6361,146.7746,146.6361,146.7251,9239.0
2024-06-26 14:10:00,148.37,148.55,148.35,148.5,4625.0,146.7548,146.9328,146.735,146.8834,4625.0
2024-06-26 14:15:00,148.52,148.55,148.47,148.47,4632.0,146.9031,146.9328,146.8537,146.8537,4632.0
2024-06-26 14:20:00,148.48,148.49,148.37,148.44,3445.0,146.8636,146.8735,146.7548,146.824,3445.0
2024-06-26 14:25:00,148.43,148.43,148.36,148.38,3239.0,146.8141,146.8141,146.7449,146.7647,3239.0
2024-06-26 14:30:00,148.42,148.48,148.32,148.48,6678.0,146.8042,146.8636,146.7053,146.8636,6678.0
2024-06-26 14:35:00,148.48,148.48,148.37,148.37,2787.0,146.8636,146.8636,146.7548,146.7548,2787.0
2024-06-26 14:40:00,148.38,148.41,148.37,148.39,5133.0,146.7647,146.7943,146.7548,146.7746,5133.0
2024-06-26 14:45:00,148.38,148.55,148.37,148.53,4437.0,146.7647,146.9328,146.7548,146.913,4437.0
2024-06-26 14:50:00,148.55,148.55,148.39,148.39,4169.0,146.9328,146.9328,146.7746,146.7746,4169.0
2024-06-26 14:55:00,148.39,148.43,148.37,148.4,3394.0,146.7746,146.8141,146.7548,146.7845,3394.0
2024-06-26 15:00:00,148.39,148.39,148.28,148.32,6283.0,146.7746,146.7746,146.6658,146.7053,6283.0
2024-06-26 15:05:00,148.35,148.37,148.18,148.21,4437.0,146.735,146.7548,146.5668,146.5965,4437.0
2024-06-26 15:10:00,148.23,148.3,148.16,148.26,5086.0,146.6163,146.6855,146.5471,146.646,5086.0
2024-06-26 15:15:00,148.24,148.79,148.18,148.41,88326.0,146.6262,147.1702,146.5668,146.7943,88326.0
2024-06-26 15:20:00,148.34,148.42,148.28,148.39,9358.0,146.7251,146.8042,146.6658,146.7746,9358.0
2024-06-26 15:25:00,148.37,148.37,148.08,148.1,26563.0,146.7548,146.7548,146.4679,146.4877,26563.0
2024-06-26 15:30:00,148.1,148.2,148.07,148.15,28230.0,146.4877,146.5866,146.458,146.5372,28230.0
2024-06-26 15:35:00,148.15,148.67,148.15,148.4,85102.0,146.5372,147.0515,146.5372,146.7845,85102.0
2024-06-26 15:40:00,148.4,148.46,148.12,148.17,20490.0,146.7845,146.8438,146.5075,146.557,20490.0
2024-06-26 15:45:00,148.15,148.16,148.06,148.11,16793.0,146.5372,146.5471,146.4482,146.4976,16793.0
2024-06-26 15:50:00,148.14,148.71,148.12,148.71,50724.0,146.5273,147.0911,146.5075,147.0911,50724.0
2024-06-26 15:55:00,148.73,149.02,148.72,148.74,90138.0,147.1109,147.3977,147.101,147.1207,90138.0
2024-06-27 09:30:00,148.35,148.42,148.11,148.12,18381.0,146.735,146.8042,146.4976,146.5075,18381.0
2024-06-27 09:35:00,148.22,148.22,147.86,147.86,5194.0,146.6064,146.6064,146.2503,146.2503,5194.0
2024-06-27 09:40:00,147.84,148.27,147.84,147.91,4104.0,146.2305,146.6559,146.2305,146.2998,4104.0
2024-06-27 09:45:00,147.92,148.1,147.55,147.64,7342.0,146.3097,146.4877,145.9437,146.0327,7342.0
2024-06-27 09:50:00,147.56,147.7,147.33,147.51,10945.0,145.9536,146.0921,145.7261,145.9041,10945.0
2024-06-27 09:55:00,147.56,147.68,147.35,147.36,6174.0,145.9536,146.0723,145.7459,145.7558,6174.0
2024-06-27 10:00:00,147.36,147.55,147.27,147.3,14395.0,145.7558,145.9437,145.6668,145.6964,14395.0
2024-06-27 10:05:00,147.35,147.39,147.05,147.24,5577.0,145.7459,145.7854,145.4491,145.6371,5577.0
2024-06-27 10:10:00,147.25,147.77,147.24,147.77,7232.0,145.647,146.1613,145.6371,146.1613,7232.0
2024-06-27 10:15:00,147.85,147.88,147.51,147.51,2025.0,146.2404,146.2701,145.9041,145.9041,2025.0
2024-06-27 10:20:00,147.59,147.68,147.53,147.56,3171.0,145.9833,146.0723,145.9239,145.9536,3171.0
2024-06-27 10:25:00,147.52,147.76,147.51,147.67,2364.0,145.914,146.1514,145.9041,146.0624,2364.0
2024-06-27 10:30:00,147.67,147.74,147.58,147.68,6981.0,146.0624,146.1316,145.9734,146.0723,6981.0
2024-06-27 10:35:00,147.71,147.87,147.67,147.78,4212.0,146.102,146.2602,146.0624,146.1712,4212.0
2024-06-27 10:40:00,147.78,147.78,147.44,147.55,4051.0,146.1712,146.1712,145.8349,145.9437,4051.0
2024-06-27 10:45:00,147.55,147.55,147.24,147.36,5655.0,145.9437,145.9437,145.6371,145.7558,5655.0
2024-06-27 10:50:00,147.33,147.34,147.25,147.31,1979.0,145.7261,145.736,145.647,145.7063,1979.0
2024-06-27 10:55:00,147.37,147.39,147.21,147.25,4326.0,145.7657,145.7854,145.6074,145.647,4326.0
2024-06-27 11:00:00,147.26,147.32,147.14,147.14,4422.0,145.6569,145.7162,145.5382,145.5382,4422.0
2024-06-27 11:05:00,147.15,147.22,147.15,147.2,3066.0,145.5481,145.6173,145.5481,145.5975,3066.0
2024-06-27 11:10:00,147.23,147.3,147.02,147.05,4132.0,145.6272,145.6964,145.4195,145.4491,4132.0
2024-06-27 11:15:00,147.05,147.12,146.99,147.0,2915.0,145.4491,145.5184,145.3898,145.3997,2915.0
2024-06-27 11:20:00,146.97,147.01,146.86,146.9,5256.0,145.37,145.4096,145.2612,145.3008,5256.0
2024-06-27 11:25:00,146.94,146.95,146.74,146.86,4896.0,145.3403,145.3502,145.1425,145.2612,4896.0
2024-06-27 11:30:00,146.85,146.9,146.73,146.73,4617.0,145.2513,145.3008,145.1326,145.1326,4617.0
2024-06-27 11:35:00,146.77,146.84,146.75,146.84,5329.0,145.1722,145.2414,145.1524,145.2414,5329.0
2024-06-27 11:40:00,146.85,146.96,146.85,146.86,4252.0,145.2513,145.3601,145.2513,145.2612,4252.0
2024-06-27 11:45:00,146.89,146.91,146.75,146.84,3561.0,145.2909,145.3107,145.1524,145.2414,3561.0
2024-06-27 11:50:00,146.85,146.93,146.82,146.88,6119.0,145.2513,145.3305,145.2217,145.281,6119.0
2024-06-27 11:55:00,146.84,146.84,146.76,146.78,2852.0,145.2414,145.2414,145.1623,145.1821,2852.0
2024-06-27 12:00:00,146.81,146.93,146.81,146.91,1974.0,145.2118,145.3305,145.2118,145.3107,1974.0
2024-06-27 12:05:00,147.0,147.01,146.95,146.95,3208.0,145.3997,145.4096,145.3502,145.3502,3208.0
2024-06-27 12:10:00,146.96,147.07,146.96,146.97,2682.0,145.3601,145.4689,145.3601,145.37,2682.0
2024-06-27 12:15:00,146.99,147.01,146.91,146.93,3031.0,145.3898,145.4096,145.3107,145.3305,3031.0
2024-06-27 12:20:00,146.96,147.06,146.93,147.02,4621.0,145.3601,145.459,145.3305,145.4195,4621.0
2024-06-27 12:25:00,147.03,147.04,146.9,146.94,4314.0,145.4294,145.4393,145.3008,145.3403,4314.0
2024-06-27 12:30:00,146.96,146.96,146.83,146.85,5217.0,145.3601,145.3601,145.2315,145.2513,5217.0
2024-06-27 12:35:00,146.82,146.82,146.65,146.65,2247.0,145.2217,145.2217,145.0535,145.0535,2247.0
2024-06-27 12:40:00,146.67,146.72,146.58,146.61,13231.0,145.0733,145.1227,144.9843,145.0139,13231.0
2024-06-27 12:45:00,146.67,146.68,146.61,146.68,4436.0,145.0733,145.0832,145.0139,145.0832,4436.0
2024-06-27 12:50:00,146.68,146.76,146.6,146.6,5114.0,145.0832,145.1623,145.004,145.004,5114.0
2024-06-27 12:55:00,146.62,146.66,146.57,146.63,2870.0,145.0238,145.0634,144.9744,145.0337,2870.0
2024-06-27 13:00:00,146.63,146.68,146.59,146.67,13463.0,145.0337,145.0832,144.9942,145.0733,13463.0
2024-06-27 13:05:00,146.7,146.84,146.7,146.8,4356.0,145.103,145.2414,145.103,145.2019,4356.0
2024-06-27 13:10:00,146.81,146.95,146.81,146.95,2628.0,145.2118,145.3502,145.2118,145.3502,2628.0
2024-06-27 13:15:00,146.86,146.89,146.82,146.82,1460.0,145.2612,145.2909,145.2217,145.2217,1460.0
2024-06-27 13:20:00,146.82,146.87,146.74,146.84,5427.0,145.2217,145.2711,145.1425,145.2414,5427.0
2024-06-27 13:25:00,146.87,146.89,146.74,146.75,3438.0,145.2711,145.2909,145.1425,145.1524,3438.0
2024-06-27 13:30:00,146.75,146.76,146.6,146.63,3577.0,145.1524,145.1623,145.004,145.0337,3577.0
2024-06-27 13:35:00,146.63,146.76,146.61,146.75,7524.0,145.0337,145.1623,145.0139,145.1524,7524.0
2024-06-27 13:40:00,146.77,146.79,146.64,146.65,3201.0,145.1722,145.192,145.0436,145.0535,3201.0
2024-06-27 13:45:00,146.67,146.69,146.59,146.66,5084.0,145.0733,145.0931,144.9942,145.0634,5084.0
2024-06-27 13:50:00,146.67,146.74,146.5,146.66,14300.0,145.0733,145.1425,144.9051,145.0634,14300.0
2024-06-27 13:55:00,146.67,146.69,146.61,146.62,2224.0,145.0733,145.0931,145.0139,145.0238,2224.0
2024-06-27 14:00:00,146.61,146.61,146.44,146.5,4159.0,145.0139,145.0139,144.8458,144.9051,4159.0
2024-06-27 14:05:00,146.49,146.59,146.44,146.47,5513.0,144.8952,144.9942,144.8458,144.8755,5513.0
2024-06-27 14:10:00,146.47,146.48,146.35,146.44,4858.0,144.8755,144.8854,144.7568,144.8458,4858.0
2024-06-27 14:15:00,146.44,146.48,146.35,146.41,3794.0,144.8458,144.8854,144.7568,144.8161,3794.0
2024-06-27 14:20:00,146.45,146.45,146.39,146.43,4035.0,144.8557,144.8557,144.7963,144.8359,4035.0
2024-06-27 14:25:00,146.44,146.44,146.33,146.36,4038.0,144.8458,144.8458,144.737,144.7667,4038.0
2024-06-27 14:30:00,146.34,146.37,146.3,146.34,10584.0,144.7469,144.7766,144.7073,144.7469,10584.0
2024-06-27 14:35:00,146.35,146.39,146.33,146.36,5144.0,144.7568,144.7963,144.737,144.7667,5144.0
2024-06-27 14:40:00,146.37,146.37,146.15,146.22,5754.0,144.7766,144.7766,144.5589,144.6282,5754.0
2024-06-27 14:45:00,146.22,146.27,146.17,146.2,6275.0,144.6282,144.6776,144.5787,144.6084,6275.0
2024-06-27 14:50:00,146.22,146.34,146.18,146.24,10008.0,144.6282,144.7469,144.5886,144.648,10008.0
2024-06-27 14:55:00,146.27,146.33,146.2,146.22,3433.0,144.6776,144.737,144.6084,144.6282,3433.0
2024-06-27 15:00:00,146.21,146.24,146.19,146.22,7578.0,144.6183,144.648,144.5985,144.6282,7578.0
2024-06-27 15:05:00,146.22,146.24,146.15,146.19,7897.0,144.6282,144.648,144.5589,144.5985,7897.0
2024-06-27 15:10:00,146.22,146.23,146.12,146.12,7398.0,144.6282,144.6381,144.5293,144.5293,7398.0
2024-06-27 15:15:00,146.14,146.14,146.06,146.1,11699.0,144.5491,144.5491,144.4699,144.5095,11699.0
2024-06-27 15:20:00,146.1,146.15,146.08,146.13,10218.0,144.5095,144.5589,144.4897,144.5392,10218.0
2024-06-27 15:25:00,146.17,146.21,146.11,146.2,8742.0,144.5787,144.6183,144.5194,144.6084,8742.0
2024-06-27 15:30:00,146.21,146.29,146.16,146.19,10023.0,144.6183,144.6974,144.5688,144.5985,10023.0
2024-06-27 15:35:00,146.21,146.31,146.2,146.27,8869.0,144.6183,144.7172,144.6084,144.6776,8869.0
2024-06-27 15:40:00,146.26,146.32,146.26,146.27,10382.0,144.6677,144.7271,144.6677,144.6776,10382.0
2024-06-27 15:45:00,146.28,146.32,146.19,146.28,20998.0,144.6875,144.7271,144.5985,144.6875,20998.0
2024-06-27 15:50:00,146.28,146.4,145.96,145.96,51213.0,144.6875,144.8062,144.371,144.371,51213.0
2024-06-27 15:55:00,145.99,146.15,145.96,146.08,125891.0,144.4007,144.5589,144.371,144.4897,125891.0
2024-06-28 09:30:00,145.75,146.11,145.19,146.11,26723.0,144.1633,144.5194,143.6094,144.5194,26723.0
2024-06-28 09:35:00,145.92,146.03,145.32,145.98,14828.0,144.3314,144.4403,143.738,144.3908,14828.0
2024-06-28 09:40:00,145.99,146.06,145.68,145.95,10865.0,144.4007,144.4699,144.0941,144.3611,10865.0
2024-06-28 09:45:00,146.01,146.12,145.87,145.99,8377.0,144.4205,144.5293,144.282,144.4007,8377.0
2024-06-28 09:50:00,146.0,146.09,145.83,145.95,9998.0,144.4106,144.4996,144.2424,144.3611,9998.0
2024-06-28 09:55:00,146.07,146.13,145.83,146.04,25644.0,144.4798,144.5392,144.2424,144.4501,25644.0
2024-06-28 10:00:00,146.18,146.29,146.09,146.17,14058.0,144.5886,144.6974,144.4996,144.5787,14058.0
2024-06-28 10:05:00,146.17,146.22,146.02,146.09,13315.0,144.5787,144.6282,144.4304,144.4996,13315.0
2024-06-28 10:10:00,146.12,146.35,146.11,146.16,11683.0,144.5293,144.7568,144.5194,144.5688,11683.0
2024-06-28 10:15:00,146.15,146.2,145.61,145.62,18329.0,144.5589,144.6084,144.0248,144.0347,18329.0
2024-06-28 10:20:00,145.64,145.96,145.58,145.79,17461.0,144.0545,144.371,143.9952,144.2029,17461.0
2024-06-28 10:25:00,145.82,145.87,145.58,145.72,17096.0,144.2325,144.282,143.9952,144.1336,17096.0
2024-06-28 10:30:00,145.78,145.85,145.74,145.77,6120.0,144.193,144.2622,144.1534,144.1831,6120.0
2024-06-28 10:35:00,145.72,145.92,145.61,145.92,8900.0,144.1336,144.3314,144.0248,144.3314,8900.0
2024-06-28 10:40:00,145.92,146.17,145.75,146.15,18725.0,144.3314,144.5787,144.1633,144.5589,18725.0
2024-06-28 10:45:00,146.15,146.3,146.12,146.3,14064.0,144.5589,144.7073,144.5293,144.7073,14064.0
2024-06-28 10:50:00,146.28,146.29,146.06,146.08,8926.0,144.6875,144.6974,144.4699,144.4897,8926.0
2024-06-28 10:55:00,146.12,146.18,145.97,146.09,12697.0,144.5293,144.5886,144.3809,144.4996,12697.0
2024-06-28 11:00:00,146.11,146.11,145.67,145.82,9106.0,144.5194,144.5194,144.0842,144.2325,9106.0
2024-06-28 11:05:00,145.78,145.83,145.68,145.77,8455.0,144.193,144.2424,144.0941,144.1831,8455.0
2024-06-28 11:10:00,145.77,145.95,145.76,145.84,6947.0,144.1831,144.3611,144.1732,144.2523,6947.0
2024-06-28 11:15:00,145.84,145.85,145.76,145.81,3859.0,144.2523,144.2622,144.1732,144.2226,3859.0
2024-06-28 11:20:00,145.85,145.87,145.77,145.81,5750.0,144.2622,144.282,144.1831,144.2226,5750.0
2024-06-28 11:25:00,145.81,145.81,145.71,145.81,9484.0,144.2226,144.2226,144.1237,144.2226,9484.0
2024-06-28 11:30:00,145.78,145.9,145.78,145.89,5511.0,144.193,144.3117,144.193,144.3018,5511.0
2024-06-28 11:35:00,145.92,146.09,145.84,146.09,5342.0,144.3314,144.4996,144.2523,144.4996,5342.0
2024-06-28 11:40:00,146.06,146.07,145.96,146.02,5428.0,144.4699,144.4798,144.371,144.4304,5428.0
2024-06-28 11:45:00,146.0,146.06,145.92,146.06,7789.0,144.4106,144.4699,144.3314,144.4699,7789.0
2024-06-28 11:50:00,146.06,146.19,146.0,146.02,4607.0,144.4699,144.5985,144.4106,144.4304,4607.0
2024-06-28 11:55:00,146.02,146.25,146.01,146.18,9176.0,144.4304,144.6579,144.4205,144.5886,9176.0
2024-06-28 12:00:00,146.16,146.17,146.03,146.05,3555.0,144.5688,144.5787,144.4403,144.46,3555.0
2024-06-28 12:05:00,146.05,146.05,145.82,145.84,4061.0,144.46,144.46,144.2325,144.2523,4061.0
2024-06-28 12:10:00,145.84,145.92,145.78,145.92,5398.0,144.2523,144.3314,144.193,144.3314,5398.0
2024-06-28 12:15:00,145.88,145.91,145.6,145.69,6580.0,144.2919,144.3216,144.0149,144.104,6580.0
2024-06-28 12:20:00,145.6,145.83,145.55,145.78,4298.0,144.0149,144.2424,143.9655,144.193,4298.0
2024-06-28 12:25:00,145.74,145.87,145.73,145.82,5143.0,144.1534,144.282,144.1435,144.2325,5143.0
2024-06-28 12:30:00,145.88,145.89,145.76,145.83,5308.0,144.2919,144.3018,144.1732,144.2424,5308.0
2024-06-28 12:35:00,145.83,145.91,145.81,145.84,5834.0,144.2424,144.3216,144.2226,144.2523,5834.0
2024-06-28 12:40:00,145.83,145.93,145.79,145.86,4135.0,144.2424,144.3413,144.2029,144.2721,4135.0
2024-06-28 12:45:00,145.85,145.92,145.77,145.91,6098.0,144.2622,144.3314,144.1831,144.3216,6098.0
2024-06-28 12:50:00,145.88,145.9,145.83,145.86,3403.0,144.2919,144.3117,144.2424,144.2721,3403.0
2024-06-28 12:55:00,145.88,145.97,145.82,145.95,6162.0,144.2919,144.3809,144.2325,144.3611,6162.0
2024-06-28 13:00:00,145.9,145.9,145.79,145.79,3952.0,144.3117,144.3117,144.2029,144.2029,3952.0
2024-06-28 13:05:00,145.8,145.89,145.78,145.87,4796.0,144.2128,144.3018,144.193,144.282,4796.0
2024-06-28 13:10:00,145.88,145.88,145.77,145.79,5478.0,144.2919,144.2919,144.1831,144.2029,5478.0
2024-06-28 13:15:00,145.81,145.85,145.78,145.81,4525.0,144.2226,144.2622,144.193,144.2226,4525.0
2024-06-28 13:20:00,145.78,145.91,145.78,145.85,6118.0,144.193,144.3216,144.193,144.2622,6118.0
2024-06-28 13:25:00,145.88,145.91,145.82,145.82,7020.0,144.2919,144.3216,144.2325,144.2325,7020.0
2024-06-28 13:30:00,145.79,145.91,145.75,145.77,6493.0,144.2029,144.3216,144.1633,144.1831,6493.0
2024-06-28 13:35:00,145.75,145.89,145.71,145.85,5701.0,144.1633,144.3018,144.1237,144.2622,5701.0
2024-06-28 13:40:00,145.82,145.88,145.72,145.76,5596.0,144.2325,144.2919,144.1336,144.1732,5596.0
2024-06-28 13:45:00,145.79,145.8,145.74,145.76,3369.0,144.2029,144.2128,144.1534,144.1732,3369.0
2024-06-28 13:50:00,145.75,145.88,145.73,145.88,6545.0,144.1633,144.2919,144.1435,144.2919,6545.0
2024-06-28 13:55:00,145.89,145.89,145.77,145.78,3649.0,144.3018,144.3018,144.1831,144.193,3649.0
2024-06-28 14:00:00,145.75,145.88,145.68,145.84,6364.0,144.1633,144.2919,144.0941,144.2523,6364.0
2024-06-28 14:05:00,145.87,145.89,145.81,145.83,5067.0,144.282,144.3018,144.2226,144.2424,5067.0
2024-06-28 14:10:00,145.81,145.85,145.77,145.81,6014.0,144.2226,144.2622,144.1831,144.2226,6014.0
2024-06-28 14:15:00,145.8,145.83,145.77,145.8,4396.0,144.2128,144.2424,144.1831,144.2128,4396.0
2024-06-28 14:20:00,145.78,145.81,145.73,145.81,7234.0,144.193,144.2226,144.1435,144.2226,7234.0
2024-06-28 14:25:00,145.81,145.9,145.75,145.78,6819.0,144.2226,144.3117,144.1633,144.193,6819.0
2024-06-28 14:30:00,145.8,145.8,145.7,145.74,7328.0,144.2128,144.2128,144.1138,144.1534,7328.0
2024-06-28 14:35:00,145.75,145.81,145.66,145.69,6667.0,144.1633,144.2226,144.0743,144.104,6667.0
2024-06-28 14:40:00,145.69,145.77,145.43,145.43,5028.0,144.104,144.1831,143.8468,143.8468,5028.0
2024-06-28 14:45:00,145.47,145.54,145.46,145.5,5836.0,143.8863,143.9556,143.8765,143.916,5836.0
2024-06-28 14:50:00,145.48,145.52,145.44,145.45,5048.0,143.8962,143.9358,143.8567,143.8666,5048.0
2024-06-28 14:55:00,145.45,145.56,145.43,145.53,9184.0,143.8666,143.9754,143.8468,143.9457,9184.0
2024-06-28 15:00:00,145.55,145.61,145.49,145.55,9012.0,143.9655,144.0248,143.9061,143.9655,9012.0
2024-06-28 15:05:00,145.55,145.59,145.49,145.57,7514.0,143.9655,144.005,143.9061,143.9853,7514.0
2024-06-28 15:10:00,145.56,145.59,145.53,145.58,10264.0,143.9754,144.005,143.9457,143.9952,10264.0
2024-06-28 15:15:00,145.56,145.67,145.48,145.64,12915.0,143.9754,144.0842,143.8962,144.0545,12915.0
2024-06-28 15:20:00,145.67,145.75,145.63,145.72,9715.0,144.0842,144.1633,144.0446,144.1336,9715.0
2024-06-28 15:25:00,145.74,145.79,145.62,145.71,9216.0,144.1534,144.2029,144.0347,144.1237,9216.0
2024-06-28 15:30:00,145.71,145.77,145.5,145.65,11614.0,144.1237,144.1831,143.916,144.0644,11614.0
2024-06-28 15:35:00,145.67,145.78,145.65,145.69,15045.0,144.0842,144.193,144.0644,144.104,15045.0
2024-06-28 15:40:00,145.69,145.86,145.68,145.8,11262.0,144.104,144.2721,144.0941,144.2128,11262.0
2024-06-28 15:45:00,145.8,146.07,145.78,145.99,26767.0,144.2128,144.4798,144.193,144.4007,26767.0
2024-06-28 15:50:00,145.97,146.06,144.87,145.25,151122.0,144.3809,144.4699,143.2929,143.6687,151122.0
2024-06-28 15:55:00,145.17,145.46,145.03,145.23,402774.0,143.5896,143.8765,143.4511,143.649,402774.0
2024-07-01 09:30:00,145.77,146.28,145.77,146.13,23199.0,144.1831,144.6875,144.1831,144.5392,23199.0
2024-07-01 09:35:00,146.13,146.16,145.72,145.88,10037.0,144.5392,144.5688,144.1336,144.2919,10037.0
2024-07-01 09:40:00,145.76,146.02,145.38,145.84,10108.0,144.1732,144.4304,143.7973,144.2523,10108.0
2024-07-01 09:45:00,145.84,145.94,145.56,145.94,8511.0,144.2523,144.3512,143.9754,144.3512,8511.0
2024-07-01 09:50:00,146.01,146.01,145.63,145.81,7076.0,144.4205,144.4205,144.0446,144.2226,7076.0
2024-07-01 09:55:00,145.7,145.86,145.56,145.72,9743.0,144.1138,144.2721,143.9754,144.1336,9743.0
2024-07-01 10:00:00,145.89,146.1,145.6,145.64,15059.0,144.3018,144.5095,144.0149,144.0545,15059.0
2024-07-01 10:05:00,145.66,145.73,145.37,145.38,5077.0,144.0743,144.1435,143.7874,143.7973,5077.0
2024-07-01 10:10:00,145.37,145.37,144.73,144.73,9584.0,143.7874,143.7874,143.1544,143.1544,9584.0
2024-07-01 10:15:00,144.76,144.94,144.73,144.81,7073.0,143.1841,143.3621,143.1544,143.2335,7073.0
2024-07-01 10:20:00,144.77,144.87,144.62,144.75,5291.0,143.194,143.2929,143.0456,143.1742,5291.0
2024-07-01 10:25:00,144.74,144.99,144.73,144.89,4589.0,143.1643,143.4116,143.1544,143.3127,4589.0
2024-07-01 10:30:00,144.87,144.89,144.65,144.71,5278.0,143.2929,143.3127,143.0753,143.1346,5278.0
2024-07-01 10:35:00,144.69,144.8,144.66,144.7,5726.0,143.1148,143.2236,143.0852,143.1247,5726.0
2024-07-01 10:40:00,144.67,144.77,144.61,144.76,4264.0,143.0951,143.194,143.0357,143.1841,4264.0
2024-07-01 10:45:00,144.73,144.74,144.6,144.67,8578.0,143.1544,143.1643,143.0258,143.0951,8578.0
2024-07-01 10:50:00,144.69,144.84,144.63,144.71,13939.0,143.1148,143.2632,143.0555,143.1346,13939.0
2024-07-01 10:55:00,144.68,144.88,144.67,144.76,10362.0,143.1049,143.3028,143.0951,143.1841,10362.0
2024-07-01 11:00:00,144.78,144.82,144.72,144.81,3828.0,143.2039,143.2434,143.1445,143.2335,3828.0
2024-07-01 11:05:00,144.85,145.09,144.85,144.91,6626.0,143.2731,143.5105,143.2731,143.3324,6626.0
2024-07-01 11:10:00,144.88,144.93,144.85,144.88,4502.0,143.3028,143.3522,143.2731,143.3028,4502.0
2024-07-01 11:15:00,144.84,144.85,144.67,144.74,9048.0,143.2632,143.2731,143.0951,143.1643,9048.0
2024-07-01 11:20:00,144.66,144.83,144.64,144.73,11228.0,143.0852,143.2533,143.0654,143.1544,11228.0
2024-07-01 11:25:00,144.69,145.07,144.69,145.04,7903.0,143.1148,143.4907,143.1148,143.461,7903.0
2024-07-01 11:30:00,145.07,145.18,145.03,145.14,7240.0,143.4907,143.5995,143.4511,143.5599,7240.0
2024-07-01 11:35:00,145.18,145.19,145.03,145.04,5486.0,143.5995,143.6094,143.4511,143.461,5486.0
2024-07-01 11:40:00,145.01,145.07,144.87,144.9,8995.0,143.4314,143.4907,143.2929,143.3226,8995.0
2024-07-01 11:45:00,144.93,145.03,144.92,144.97,9094.0,143.3522,143.4511,143.3423,143.3918,9094.0
2024-07-01 11:50:00,144.97,145.11,144.97,145.0,7677.0,143.3918,143.5303,143.3918,143.4215,7677.0
2024-07-01 11:55:00,145.05,145.05,144.87,144.9,7531.0,143.4709,143.4709,143.2929,143.3226,7531.0
2024-07-01 12:00:00,144.94,144.97,144.75,144.76,19323.0,143.3621,143.3918,143.1742,143.1841,19323.0
2024-07-01 12:05:00,144.77,144.87,144.76,144.85,5120.0,143.194,143.2929,143.1841,143.2731,5120.0
2024-07-01 12:10:00,144.8,144.83,144.64,144.69,7328.0,143.2236,143.2533,143.0654,143.1148,7328.0
2024-07-01 12:15:00,144.7,144.72,144.66,144.68,5120.0,143.1247,143.1445,143.0852,143.1049,5120.0
2024-07-01 12:20:00,144.68,144.85,144.65,144.81,4148.0,143.1049,143.2731,143.0753,143.2335,4148.0
2024-07-01 12:25:00,144.78,144.83,144.76,144.81,5847.0,143.2039,143.2533,143.1841,143.2335,5847.0
2024-07-01 12:30:00,144.79,144.91,144.79,144.85,4753.0,143.2138,143.3324,143.2138,143.2731,4753.0
2024-07-01 12:35:00,144.88,144.92,144.79,144.79,10246.0,143.3028,143.3423,143.2138,143.2138,10246.0
2024-07-01 12:40:00,144.79,144.82,144.74,144.75,7773.0,143.2138,143.2434,143.1643,143.1742,7773.0
2024-07-01 12:45:00,144.74,144.76,144.42,144.53,8037.0,143.1643,143.1841,142.8478,142.9566,8037.0
2024-07-01 12:50:00,144.53,144.58,144.44,144.44,8943.0,142.9566,143.006,142.8676,142.8676,8943.0
2024-07-01 12:55:00,144.48,144.55,144.46,144.55,5942.0,142.9071,142.9764,142.8873,142.9764,5942.0
2024-07-01 13:00:00,144.55,144.57,144.41,144.47,9628.0,142.9764,142.9961,142.8379,142.8972,9628.0
2024-07-01 13:05:00,144.47,144.64,144.47,144.62,8197.0,142.8972,143.0654,142.8972,143.0456,8197.0
2024-07-01 13:10:00,144.59,144.77,144.59,144.61,10916.0,143.0159,143.194,143.0159,143.0357,10916.0
2024-07-01 13:15:00,144.63,144.76,144.61,144.76,5888.0,143.0555,143.1841,143.0357,143.1841,5888.0
2024-07-01 13:20:00,144.79,144.85,144.72,144.75,5688.0,143.2138,143.2731,143.1445,143.1742,5688.0
2024-07-01 13:25:00,144.78,144.82,144.7,144.81,5056.0,143.2039,143.2434,143.1247,143.2335,5056.0
2024-07-01 13:30:00,144.79,144.94,144.78,144.88,3800.0,143.2138,143.3621,143.2039,143.3028,3800.0
2024-07-01 13:35:00,144.94,145.01,144.9,144.99,4474.0,143.3621,143.4314,143.3226,143.4116,4474.0
2024-07-01 13:40:00,144.99,145.01,144.9,144.9,6924.0,143.4116,143.4314,143.3226,143.3226,6924.0
2024-07-01 13:45:00,144.92,144.96,144.88,144.89,4127.0,143.3423,143.3819,143.3028,143.3127,4127.0
2024-07-01 13:50:00,144.83,144.85,144.76,144.76,9216.0,143.2533,143.2731,143.1841,143.1841,9216.0
2024-07-01 13:55:00,144.72,144.81,144.7,144.81,2227.0,143.1445,143.2335,143.1247,143.2335,2227.0
2024-07-01 14:00:00,144.84,144.88,144.73,144.87,6008.0,143.2632,143.3028,143.1544,143.2929,6008.0
2024-07-01 14:05:00,144.88,144.98,144.88,144.94,4793.0,143.3028,143.4017,143.3028,143.3621,4793.0
2024-07-01 14:10:00,144.94,145.08,144.94,145.08,4132.0,143.3621,143.5006,143.3621,143.5006,4132.0
2024-07-01 14:15:00,145.12,145.14,144.99,145.0,8273.0,143.5402,143.5599,143.4116,143.4215,8273.0
2024-07-01 14:20:00,144.99,144.99,144.88,144.94,9359.0,143.4116,143.4116,143.3028,143.3621,9359.0
2024-07-01 14:25:00,145.0,145.0,144.79,144.8,8819.0,143.4215,143.4215,143.2138,143.2236,8819.0
2024-07-01 14:30:00,144.8,144.84,144.72,144.82,9840.0,143.2236,143.2632,143.1445,143.2434,9840.0
2024-07-01 14:35:00,144.82,144.87,144.75,144.8,7495.0,143.2434,143.2929,143.1742,143.2236,7495.0
2024-07-01 14:40:00,144.76,144.92,144.75,144.92,18306.0,143.1841,143.3423,143.1742,143.3423,18306.0
2024-07-01 14:45:00,144.96,144.96,144.79,144.87,5426.0,143.3819,143.3819,143.2138,143.2929,5426.0
2024-07-01 14:50:00,144.94,144.94,144.7,144.7,12642.0,143.3621,143.3621,143.1247,143.1247,12642.0
2024-07-01 14:55:00,144.7,144.95,144.69,144.91,20923.0,143.1247,143.372,143.1148,143.3324,20923.0
2024-07-01 15:00:00,144.94,145.08,144.92,145.0,8583.0,143.3621,143.5006,143.3423,143.4215,8583.0
2024-07-01 15:05:00,145.02,145.25,144.97,145.25,21261.0,143.4412,143.6687,143.3918,143.6687,21261.0
2024-07-01 15:10:00,145.23,145.26,145.13,145.19,10940.0,143.649,143.6786,143.55,143.6094,10940.0
2024-07-01 15:15:00,145.21,145.36,145.19,145.36,10085.0,143.6292,143.7775,143.6094,143.7775,10085.0
2024-07-01 15:20:00,145.33,145.33,145.21,145.26,10544.0,143.7479,143.7479,143.6292,143.6786,10544.0
2024-07-01 15:25:00,145.24,145.26,145.07,145.22,11077.0,143.6589,143.6786,143.4907,143.6391,11077.0
2024-07-01 15:30:00,145.21,145.21,144.97,144.99,11209.0,143.6292,143.6292,143.3918,143.4116,11209.0
2024-07-01 15:35:00,145.01,145.03,144.9,144.91,11563.0,143.4314,143.4511,143.3226,143.3324,11563.0
2024-07-01 15:40:00,144.9,145.02,144.9,145.01,8700.0,143.3226,143.4412,143.3226,143.4314,8700.0
2024-07-01 15:45:00,145.01,145.04,144.95,144.95,7060.0,143.4314,143.461,143.372,143.372,7060.0
2024-07-01 15:50:00,144.97,145.15,144.93,145.12,25952.0,143.3918,143.5698,143.3522,143.5402,25952.0
2024-07-01 15:55:00,145.16,145.36,145.16,145.22,81524.0,143.5797,143.7775,143.5797,143.6391,81524.0
2024-07-02 09:30:00,145.25,145.86,144.96,145.69,23104.0,143.6687,144.2721,143.3819,144.104,23104.0
2024-07-02 09:35:00,145.69,145.96,145.68,145.96,5985.0,144.104,144.371,144.0941,144.371,5985.0
2024-07-02 09:40:00,146.02,146.14,145.42,145.46,11128.0,144.4304,144.5491,143.8369,143.8765,11128.0
2024-07-02 09:45:00,145.38,145.74,145.18,145.21,3227.0,143.7973,144.1534,143.5995,143.6292,3227.0
2024-07-02 09:50:00,145.03,145.13,144.68,144.79,4052.0,143.4511,143.55,143.1049,143.2138,4052.0
2024-07-02 09:55:00,144.78,144.88,144.68,144.68,5732.0,143.2039,143.3028,143.1049,143.1049,5732.0
2024-07-02 10:00:00,144.72,145.15,144.67,144.97,18948.0,143.1445,143.5698,143.0951,143.3918,18948.0
2024-07-02 10:05:00,144.99,144.99,144.79,144.8,2968.0,143.4116,143.4116,143.2138,143.2236,2968.0
2024-07-02 10:10:00,144.81,145.11,144.71,145.01,5508.0,143.2335,143.5303,143.1346,143.4314,5508.0
2024-07-02 10:15:00,145.0,145.11,144.89,145.09,6266.0,143.4215,143.5303,143.3127,143.5105,6266.0
2024-07-02 10:20:00,145.07,145.15,144.91,145.09,9727.0,143.4907,143.5698,143.3324,143.5105,9727.0
2024-07-02 10:25:00,145.11,145.16,145.03,145.15,5889.0,143.5303,143.5797,143.4511,143.5698,5889.0
2024-07-02 10:30:00,145.16,145.2,144.84,144.97,10452.0,143.5797,143.6193,143.2632,143.3918,10452.0
2024-07-02 10:35:00,145.01,145.13,144.95,144.96,9604.0,143.4314,143.55,143.372,143.3819,9604.0
2024-07-02 10:40:00,145.01,145.02,144.81,144.9,15455.0,143.4314,143.4412,143.2335,143.3226,15455.0
2024-07-02 10:45:00,144.91,145.07,144.83,144.94,15133.0,143.3324,143.4907,143.2533,143.3621,15133.0
2024-07-02 10:50:00,144.91,144.94,144.72,144.88,12521.0,143.3324,143.3621,143.1445,143.3028,12521.0
2024-07-02 10:55:00,144.93,145.02,144.84,144.94,14096.0,143.3522,143.4412,143.2632,143.3621,14096.0
2024-07-02 11:00:00,144.95,145.07,144.81,144.81,9627.0,143.372,143.4907,143.2335,143.2335,9627.0
2024-07-02 11:05:00,144.64,144.67,144.45,144.54,9616.0,143.0654,143.0951,142.8775,142.9665,9616.0
2024-07-02 11:10:00,144.54,144.77,144.54,144.71,9308.0,142.9665,143.194,142.9665,143.1346,9308.0
2024-07-02 11:15:00,144.76,144.78,144.48,144.48,4772.0,143.1841,143.2039,142.9071,142.9071,4772.0
2024-07-02 11:20:00,144.46,144.61,144.37,144.59,8102.0,142.8873,143.0357,142.7983,143.0159,8102.0
2024-07-02 11:25:00,144.59,144.67,144.54,144.67,6398.0,143.0159,143.0951,142.9665,143.0951,6398.0
2024-07-02 11:30:00,144.7,144.73,144.4,144.42,4462.0,143.1247,143.1544,142.828,142.8478,4462.0
2024-07-02 11:35:00,144.39,144.45,144.32,144.45,10208.0,142.8181,142.8775,142.7489,142.8775,10208.0
2024-07-02 11:40:00,144.45,144.51,144.38,144.43,6070.0,142.8775,142.9368,142.8082,142.8577,6070.0
2024-07-02 11:45:00,144.38,144.55,144.3,144.55,7464.0,142.8082,142.9764,142.7291,142.9764,7464.0
2024-07-02 11:50:00,144.53,144.72,144.53,144.65,10883.0,142.9566,143.1445,142.9566,143.0753,10883.0
2024-07-02 11:55:00,144.64,144.65,144.46,144.47,7015.0,143.0654,143.0753,142.8873,142.8972,7015.0
2024-07-02 12:00:00,144.45,144.55,144.43,144.45,4079.0,142.8775,142.9764,142.8577,142.8775,4079.0
2024-07-02 12:05:00,144.45,144.45,144.28,144.28,3200.0,142.8775,142.8775,142.7093,142.7093,3200.0
2024-07-02 12:10:00,144.28,144.42,144.28,144.34,6402.0,142.7093,142.8478,142.7093,142.7686,6402.0
2024-07-02 12:15:00,144.32,144.32,144.19,144.32,9084.0,142.7489,142.7489,142.6203,142.7489,9084.0
2024-07-02 12:20:00,144.32,144.43,144.29,144.43,5021.0,142.7489,142.8577,142.7192,142.8577,5021.0
2024-07-02 12:25:00,144.41,144.55,144.32,144.5,8252.0,142.8379,142.9764,142.7489,142.9269,8252.0
2024-07-02 12:30:00,144.5,144.5,144.43,144.45,3115.0,142.9269,142.9269,142.8577,142.8775,3115.0
2024-07-02 12:35:00,144.45,144.45,144.41,144.43,3570.0,142.8775,142.8775,142.8379,142.8577,3570.0
2024-07-02 12:40:00,144.43,144.43,144.32,144.4,6041.0,142.8577,142.8577,142.7489,142.828,6041.0
2024-07-02 12:45:00,144.41,144.54,144.37,144.53,9981.0,142.8379,142.9665,142.7983,142.9566,9981.0
2024-07-02 12:50:00,144.55,144.57,144.48,144.49,5527.0,142.9764,142.9961,142.9071,142.917,5527.0
2024-07-02 12:55:00,144.49,144.61,144.49,144.5,10031.0,142.917,143.0357,142.917,142.9269,10031.0
2024-07-02 13:00:00,144.56,144.67,144.52,144.64,3718.0,142.9863,143.0951,142.9467,143.0654,3718.0
2024-07-02 13:05:00,144.63,144.66,144.53,144.53,9370.0,143.0555,143.0852,142.9566,142.9566,9370.0
2024-07-02 13:10:00,144.54,144.6,144.5,144.5,4349.0,142.9665,143.0258,142.9269,142.9269,4349.0
2024-07-02 13:15:00,144.57,144.61,144.56,144.6,3785.0,142.9961,143.0357,142.9863,143.0258,3785.0
2024-07-02 13:20:00,144.59,144.65,144.49,144.55,12071.0,143.0159,143.0753,142.917,142.9764,12071.0
2024-07-02 13:25:00,144.56,144.63,144.49,144.49,6630.0,142.9863,143.0555,142.917,142.917,6630.0
2024-07-02 13:30:00,144.46,144.49,144.33,144.34,6474.0,142.8873,142.917,142.7588,142.7686,6474.0
2024-07-02 13:35:00,144.33,144.41,144.32,144.37,4596.0,142.7588,142.8379,142.7489,142.7983,4596.0
2024-07-02 13:40:00,144.38,144.41,144.26,144.26,4541.0,142.8082,142.8379,142.6895,142.6895,4541.0
2024-07-02 13:45:00,144.23,144.39,144.22,144.39,3884.0,142.6598,142.8181,142.65,142.8181,3884.0
2024-07-02 13:50:00,144.39,144.44,144.37,144.43,5411.0,142.8181,142.8676,142.7983,142.8577,5411.0
2024-07-02 13:55:00,144.44,144.51,144.4,144.4,5840.0,142.8676,142.9368,142.828,142.828,5840.0
2024-07-02 14:00:00,144.4,144.64,144.4,144.59,5317.0,142.828,143.0654,142.828,143.0159,5317.0
2024-07-02 14:05:00,144.64,144.74,144.6,144.68,4127.0,143.0654,143.1643,143.0258,143.1049,4127.0
2024-07-02 14:10:00,144.73,144.84,144.66,144.66,11464.0,143.1544,143.2632,143.0852,143.0852,11464.0
2024-07-02 14:15:00,144.68,144.74,144.64,144.71,10516.0,143.1049,143.1643,143.0654,143.1346,10516.0
2024-07-02 14:20:00,144.69,144.7,144.62,144.7,7663.0,143.1148,143.1247,143.0456,143.1247,7663.0
2024-07-02 14:25:00,144.69,144.69,144.49,144.49,8797.0,143.1148,143.1148,142.917,142.917,8797.0
2024-07-02 14:30:00,144.47,144.63,144.45,144.55,2969.0,142.8972,143.0555,142.8775,142.9764,2969.0
2024-07-02 14:35:00,144.57,144.57,144.5,144.52,6849.0,142.9961,142.9961,142.9269,142.9467,6849.0
2024-07-02 14:40:00,144.51,144.6,144.5,144.56,13205.0,142.9368,143.0258,142.9269,142.9863,13205.0
2024-07-02 14:45:00,144.56,144.58,144.47,144.56,12345.0,142.9863,143.006,142.8972,142.9863,12345.0
2024-07-02 14:50:00,144.55,144.57,144.49,144.49,6784.0,142.9764,142.9961,142.917,142.917,6784.0
2024-07-02 14:55:00,144.48,144.67,144.48,144.59,11636.0,142.9071,143.0951,142.9071,143.0159,11636.0
2024-07-02 15:00:00,144.56,144.64,144.53,144.54,6835.0,142.9863,143.0654,142.9566,142.9665,6835.0
2024-07-02 15:05:00,144.54,144.59,144.52,144.52,8966.0,142.9665,143.0159,142.9467,142.9467,8966.0
2024-07-02 15:10:00,144.56,144.56,144.49,144.52,7416.0,142.9863,142.9863,142.917,142.9467,7416.0
2024-07-02 15:15:00,144.51,144.51,144.34,144.34,24810.0,142.9368,142.9368,142.7686,142.7686,24810.0
2024-07-02 15:20:00,144.34,144.4,144.3,144.37,9190.0,142.7686,142.828,142.7291,142.7983,9190.0
2024-07-02 15:25:00,144.36,144.49,144.35,144.47,12102.0,142.7884,142.917,142.7785,142.8972,12102.0
2024-07-02 15:30:00,144.46,144.55,144.44,144.5,13627.0,142.8873,142.9764,142.8676,142.9269,13627.0
2024-07-02 15:35:00,144.5,144.62,144.48,144.6,10958.0,142.9269,143.0456,142.9071,143.0258,10958.0
2024-07-02 15:40:00,144.59,144.66,144.57,144.59,13549.0,143.0159,143.0852,142.9961,143.0159,13549.0
2024-07-02 15:45:00,144.59,144.7,144.55,144.58,21611.0,143.0159,143.1247,142.9764,143.006,21611.0
2024-07-02 15:50:00,144.54,144.67,144.39,144.42,52646.0,142.9665,143.0951,142.8181,142.8478,52646.0
2024-07-02 15:55:00,144.37,144.45,144.29,144.45,109635.0,142.7983,142.8775,142.7192,142.8775,109635.0
2024-07-03 09:30:00,144.4,144.8,143.84,143.93,23708.0,142.828,143.2236,142.2741,142.3631,23708.0
2024-07-03 09:35:00,143.97,144.5,143.81,144.5,16234.0,142.4027,142.9269,142.2444,142.9269,16234.0
2024-07-03 09:40:00,144.47,144.49,143.82,144.16,10851.0,142.8972,142.917,142.2543,142.5906,10851.0
2024-07-03 09:45:00,144.04,144.21,143.87,143.87,10758.0,142.4719,142.6401,142.3038,142.3038,10758.0
2024-07-03 09:50:00,143.82,144.14,143.81,143.96,4870.0,142.2543,142.5708,142.2444,142.3928,4870.0
2024-07-03 09:55:00,143.88,144.13,143.86,144.04,10920.0,142.3137,142.5609,142.2939,142.4719,10920.0
2024-07-03 10:00:00,144.09,144.31,144.0,144.31,17853.0,142.5214,142.739,142.4324,142.739,17853.0
2024-07-03 10:05:00,144.29,144.46,144.26,144.34,14772.0,142.7192,142.8873,142.6895,142.7686,14772.0
2024-07-03 10:10:00,144.33,144.55,144.32,144.34,11223.0,142.7588,142.9764,142.7489,142.7686,11223.0
2024-07-03 10:15:00,144.36,144.5,144.14,144.15,12282.0,142.7884,142.9269,142.5708,142.5807,12282.0
2024-07-03 10:20:00,144.18,144.39,144.15,144.34,11084.0,142.6104,142.8181,142.5807,142.7686,11084.0
2024-07-03 10:25:00,144.3,144.4,144.2,144.23,10553.0,142.7291,142.828,142.6302,142.6598,10553.0
2024-07-03 10:30:00,144.23,144.31,144.15,144.21,15349.0,142.6598,142.739,142.5807,142.6401,15349.0
2024-07-03 10:35:00,144.2,144.23,144.07,144.12,8060.0,142.6302,142.6598,142.5016,142.551,8060.0
2024-07-03 10:40:00,144.1,144.14,144.02,144.04,6925.0,142.5313,142.5708,142.4521,142.4719,6925.0
2024-07-03 10:45:00,144.03,144.12,143.95,144.01,9255.0,142.462,142.551,142.3829,142.4422,9255.0
2024-07-03 10:50:00,143.97,144.0,143.79,143.8,9231.0,142.4027,142.4324,142.2246,142.2345,9231.0
2024-07-03 10:55:00,143.82,143.91,143.78,143.83,13556.0,142.2543,142.3433,142.2147,142.2642,13556.0
2024-07-03 11:00:00,143.86,143.91,143.8,143.9,9551.0,142.2939,142.3433,142.2345,142.3334,9551.0
2024-07-03 11:05:00,143.92,144.0,143.89,143.91,7348.0,142.3532,142.4324,142.3235,142.3433,7348.0
2024-07-03 11:10:00,143.9,144.02,143.9,143.97,6240.0,142.3334,142.4521,142.3334,142.4027,6240.0
2024-07-03 11:15:00,143.98,143.98,143.85,143.89,9541.0,142.4126,142.4126,142.284,142.3235,9541.0
2024-07-03 11:20:00,143.88,144.15,143.88,144.15,9243.0,142.3137,142.5807,142.3137,142.5807,9243.0
2024-07-03 11:25:00,144.16,144.19,143.89,143.89,10711.0,142.5906,142.6203,142.3235,142.3235,10711.0
2024-07-03 11:30:00,143.89,144.07,143.87,143.99,5814.0,142.3235,142.5016,142.3038,142.4225,5814.0
2024-07-03 11:35:00,144.0,144.25,144.0,144.25,13373.0,142.4324,142.6796,142.4324,142.6796,13373.0
2024-07-03 11:40:00,144.21,144.23,144.13,144.16,11184.0,142.6401,142.6598,142.5609,142.5906,11184.0
2024-07-03 11:45:00,144.16,144.35,144.1,144.31,7934.0,142.5906,142.7785,142.5313,142.739,7934.0
2024-07-03 11:50:00,144.3,144.31,144.16,144.26,53646.0,142.7291,142.739,142.5906,142.6895,53646.0
2024-07-03 11:55:00,144.25,144.31,144.24,144.3,12718.0,142.6796,142.739,142.6697,142.7291,12718.0
2024-07-03 12:00:00,144.28,144.44,144.19,144.37,11502.0,142.7093,142.8676,142.6203,142.7983,11502.0
2024-07-03 12:05:00,144.37,144.48,144.36,144.45,11509.0,142.7983,142.9071,142.7884,142.8775,11509.0
2024-07-03 12:10:00,144.43,144.61,144.43,144.61,26089.0,142.8577,143.0357,142.8577,143.0357,26089.0
2024-07-03 12:15:00,144.6,144.6,144.51,144.58,14005.0,143.0258,143.0258,142.9368,143.006,14005.0
2024-07-03 12:20:00,144.59,144.73,144.57,144.72,7029.0,143.0159,143.1544,142.9961,143.1445,7029.0
2024-07-03 12:25:00,144.72,144.74,144.63,144.63,11192.0,143.1445,143.1643,143.0555,143.0555,11192.0
2024-07-03 12:30:00,144.64,144.67,144.58,144.67,16299.0,143.0654,143.0951,143.006,143.0951,16299.0
2024-07-03 12:35:00,144.66,144.67,144.46,144.46,20190.0,143.0852,143.0951,142.8873,142.8873,20190.0
2024-07-03 12:40:00,144.46,144.59,144.46,144.49,15223.0,142.8873,143.0159,142.8873,142.917,15223.0
2024-07-03 12:45:00,144.49,144.65,144.44,144.45,16883.0,142.917,143.0753,142.8676,142.8775,16883.0
2024-07-03 12:50:00,144.45,144.57,144.34,144.34,27442.0,142.8775,142.9961,142.7686,142.7686,27442.0
2024-07-03 12:55:00,144.33,144.42,143.98,143.99,76334.0,142.7588,142.8478,142.4126,142.4225,76334.0
2024-07-05 09:30:00,144.24,144.7,144.02,144.34,15122.0,142.6697,143.1247,142.4521,142.7686,15122.0
2024-07-05 09:35:00,144.22,144.67,144.21,144.42,6936.0,142.65,143.0951,142.6401,142.8478,6936.0
2024-07-05 09:40:00,144.53,144.9,144.49,144.78,6008.0,142.9566,143.3226,142.917,143.2039,6008.0
2024-07-05 09:45:00,144.81,144.95,144.72,144.91,5916.0,143.2335,143.372,143.1445,143.3324,5916.0
2024-07-05 09:50:00,144.99,144.99,144.69,144.69,4082.0,143.4116,143.4116,143.1148,143.1148,4082.0
2024-07-05 09:55:00,144.61,144.68,144.42,144.68,5119.0,143.0357,143.1049,142.8478,143.1049,5119.0
2024-07-05 10:00:00,144.62,144.79,144.51,144.67,8169.0,143.0456,143.2138,142.9368,143.0951,8169.0
2024-07-05 10:05:00,144.71,144.75,144.44,144.52,6374.0,143.1346,143.1742,142.8676,142.9467,6374.0
2024-07-05 10:10:00,144.5,144.51,144.41,144.44,4486.0,142.9269,142.9368,142.8379,142.8676,4486.0
2024-07-05 10:15:00,144.46,144.64,144.35,144.41,11350.0,142.8873,143.0654,142.7785,142.8379,11350.0
2024-07-05 10:20:00,144.41,144.59,144.4,144.47,6675.0,142.8379,143.0159,142.828,142.8972,6675.0
2024-07-05 10:25:00,144.52,144.7,144.51,144.61,8187.0,142.9467,143.1247,142.9368,143.0357,8187.0
2024-07-05 10:30:00,144.61,144.73,144.55,144.63,6500.0,143.0357,143.1544,142.9764,143.0555,6500.0
2024-07-05 10:35:00,144.63,144.88,144.63,144.86,7955.0,143.0555,143.3028,143.0555,143.283,7955.0
2024-07-05 10:40:00,144.88,144.94,144.8,144.91,6452.0,143.3028,143.3621,143.2236,143.3324,6452.0
2024-07-05 10:45:00,144.91,145.04,144.82,144.83,7611.0,143.3324,143.461,143.2434,143.2533,7611.0
2024-07-05 10:50:00,144.82,145.02,144.77,145.02,6994.0,143.2434,143.4412,143.194,143.4412,6994.0
2024-07-05 10:55:00,145.02,145.08,144.89,144.91,7761.0,143.4412,143.5006,143.3127,143.3324,7761.0
2024-07-05 11:00:00,144.93,144.94,144.71,144.78,5604.0,143.3522,143.3621,143.1346,143.2039,5604.0
2024-07-05 11:05:00,144.83,144.91,144.76,144.91,7151.0,143.2533,143.3324,143.1841,143.3324,7151.0
2024-07-05 11:10:00,144.94,145.03,144.87,144.89,8598.0,143.3621,143.4511,143.2929,143.3127,8598.0
2024-07-05 11:15:00,144.84,144.86,144.77,144.77,3910.0,143.2632,143.283,143.194,143.194,3910.0
2024-07-05 11:20:00,144.74,144.78,144.61,144.64,6170.0,143.1643,143.2039,143.0357,143.0654,6170.0
2024-07-05 11:25:00,144.67,144.67,144.57,144.58,3929.0,143.0951,143.0951,142.9961,143.006,3929.0
2024-07-05 11:30:00,144.59,144.61,144.5,144.53,2765.0,143.0159,143.0357,142.9269,142.9566,2765.0
2024-07-05 11:35:00,144.54,144.72,144.54,144.63,4679.0,142.9665,143.1445,142.9665,143.0555,4679.0
2024-07-05 11:40:00,144.69,144.75,144.57,144.68,3900.0,143.1148,143.1742,142.9961,143.1049,3900.0
2024-07-05 11:45:00,144.71,144.86,144.71,144.85,5566.0,143.1346,143.283,143.1346,143.2731,5566.0
2024-07-05 11:50:00,144.86,144.91,144.64,144.7,6361.0,143.283,143.3324,143.0654,143.1247,6361.0
2024-07-05 11:55:00,144.7,144.77,144.66,144.77,4430.0,143.1247,143.194,143.0852,143.194,4430.0
2024-07-05 12:00:00,144.73,144.73,144.6,144.63,6234.0,143.1544,143.1544,143.0258,143.0555,6234.0
2024-07-05 12:05:00,144.67,144.75,144.61,144.61,9314.0,143.0951,143.1742,143.0357,143.0357,9314.0
2024-07-05 12:10:00,144.62,144.71,144.44,144.47,5586.0,143.0456,143.1346,142.8676,142.8972,5586.0
2024-07-05 12:15:00,144.46,144.66,144.46,144.66,3824.0,142.8873,143.0852,142.8873,143.0852,3824.0
2024-07-05 12:20:00,144.66,144.79,144.65,144.79,5390.0,143.0852,143.2138,143.0753,143.2138,5390.0
2024-07-05 12:25:00,144.83,144.92,144.81,144.91,5992.0,143.2533,143.3423,143.2335,143.3324,5992.0
2024-07-05 12:30:00,144.89,144.97,144.84,144.97,6958.0,143.3127,143.3918,143.2632,143.3918,6958.0
2024-07-05 12:35:00,144.93,144.98,144.92,144.96,3609.0,143.3522,143.4017,143.3423,143.3819,3609.0
2024-07-05 12:40:00,144.93,144.96,144.81,144.83,4410.0,143.3522,143.3819,143.2335,143.2533,4410.0
2024-07-05 12:45:00,144.8,144.81,144.77,144.81,3473.0,143.2236,143.2335,143.194,143.2335,3473.0
2024-07-05 12:50:00,144.83,144.97,144.83,144.95,5639.0,143.2533,143.3918,143.2533,143.372,5639.0
2024-07-05 12:55:00,144.97,145.0,144.92,145.0,4381.0,143.3918,143.4215,143.3423,143.4215,4381.0
2024-07-05 13:00:00,145.0,145.15,145.0,145.15,4773.0,143.4215,143.5698,143.4215,143.5698,4773.0
2024-07-05 13:05:00,145.15,145.16,145.02,145.08,8738.0,143.5698,143.5797,143.4412,143.5006,8738.0
2024-07-05 13:10:00,145.09,145.17,145.03,145.03,6619.0,143.5105,143.5896,143.4511,143.4511,6619.0
2024-07-05 13:15:00,145.05,145.06,145.01,145.01,2901.0,143.4709,143.4808,143.4314,143.4314,2901.0
2024-07-05 13:20:00,145.03,145.08,145.01,145.06,4013.0,143.4511,143.5006,143.4314,143.4808,4013.0
2024-07-05 13:25:00,145.08,145.14,145.05,145.09,15300.0,143.5006,143.5599,143.4709,143.5105,15300.0
2024-07-05 13:30:00,145.08,145.19,145.08,145.13,3140.0,143.5006,143.6094,143.5006,143.55,3140.0
2024-07-05 13:35:00,145.14,145.27,145.14,145.27,3842.0,143.5599,143.6885,143.5599,143.6885,3842.0
2024-07-05 13:40:00,145.27,145.41,145.27,145.4,4495.0,143.6885,143.827,143.6885,143.8171,4495.0
2024-07-05 13:45:00,145.42,145.43,145.33,145.41,5758.0,143.8369,143.8468,143.7479,143.827,5758.0
2024-07-05 13:50:00,145.43,145.5,145.4,145.48,3683.0,143.8468,143.916,143.8171,143.8962,3683.0
2024-07-05 13:55:00,145.49,145.5,145.44,145.46,3709.0,143.9061,143.916,143.8567,143.8765,3709.0
2024-07-05 14:00:00,145.46,145.5,145.38,145.39,3488.0,143.8765,143.916,143.7973,143.8072,3488.0
2024-07-05 14:05:00,145.42,145.46,145.38,145.43,6747.0,143.8369,143.8765,143.7973,143.8468,6747.0
2024-07-05 14:10:00,145.42,145.55,145.42,145.51,5111.0,143.8369,143.9655,143.8369,143.9259,5111.0
2024-07-05 14:15:00,145.5,145.59,145.5,145.59,2869.0,143.916,144.005,143.916,144.005,2869.0
2024-07-05 14:20:00,145.58,145.59,145.49,145.52,5397.0,143.9952,144.005,143.9061,143.9358,5397.0
2024-07-05 14:25:00,145.54,145.67,145.54,145.56,4751.0,143.9556,144.0842,143.9556,143.9754,4751.0
2024-07-05 14:30:00,145.56,145.63,145.49,145.63,4389.0,143.9754,144.0446,143.9061,144.0446,4389.0
2024-07-05 14:35:00,145.61,145.61,145.56,145.59,4226.0,144.0248,144.0248,143.9754,144.005,4226.0
2024-07-05 14:40:00,145.59,145.67,145.54,145.58,3127.0,144.005,144.0842,143.9556,143.9952,3127.0
2024-07-05 14:45:00,145.58,145.61,145.55,145.61,3405.0,143.9952,144.0248,143.9655,144.0248,3405.0
2024-07-05 14:50:00,145.58,145.67,145.57,145.59,6027.0,143.9952,144.0842,143.9853,144.005,6027.0
2024-07-05 14:55:00,145.59,145.67,145.58,145.64,2848.0,144.005,144.0842,143.9952,144.0545,2848.0
2024-07-05 15:00:00,145.63,145.67,145.56,145.67,4474.0,144.0446,144.0842,143.9754,144.0842,4474.0
2024-07-05 15:05:00,145.67,145.67,145.6,145.63,4141.0,144.0842,144.0842,144.0149,144.0446,4141.0
2024-07-05 15:10:00,145.64,145.68,145.62,145.63,2914.0,144.0545,144.0941,144.0347,144.0446,2914.0
2024-07-05 15:15:00,145.63,145.67,145.6,145.64,4942.0,144.0446,144.0842,144.0149,144.0545,4942.0
2024-07-05 15:20:00,145.64,145.73,145.63,145.73,3149.0,144.0545,144.1435,144.0446,144.1435,3149.0
2024-07-05 15:25:00,145.73,145.75,145.6,145.61,9168.0,144.1435,144.1633,144.0149,144.0248,9168.0
2024-07-05 15:30:00,145.59,145.66,145.53,145.64,7196.0,144.005,144.0743,143.9457,144.0545,7196.0
2024-07-05 15:35:00,145.63,145.74,145.63,145.7,8310.0,144.0446,144.1534,144.0446,144.1138,8310.0
2024-07-05 15:40:00,145.72,145.79,145.7,145.75,9340.0,144.1336,144.2029,144.1138,144.1633,9340.0
2024-07-05 15:45:00,145.75,145.79,145.7,145.79,9069.0,144.1633,144.2029,144.1138,144.2029,9069.0
2024-07-05 15:50:00,145.8,145.86,145.66,145.76,38391.0,144.2128,144.2721,144.0743,144.1732,38391.0
2024-07-05 15:55:00,145.75,145.76,145.47,145.55,68474.0,144.1633,144.1732,143.8863,143.9655,68474.0
2024-07-08 09:30:00,146.13,146.68,146.08,146.6,23988.0,144.5392,145.0832,144.4897,145.004,23988.0
2024-07-08 09:35:00,146.72,146.97,146.35,146.97,4887.0,145.1227,145.37,144.7568,145.37,4887.0
2024-07-08 09:40:00,146.84,146.98,146.31,146.41,8329.0,145.2414,145.3799,144.7172,144.8161,8329.0
2024-07-08 09:45:00,146.47,146.48,145.92,146.03,4714.0,144.8755,144.8854,144.3314,144.4403,4714.0
2024-07-08 09:50:00,145.94,146.1,145.93,146.04,11880.0,144.3512,144.5095,144.3413,144.4501,11880.0
2024-07-08 09:55:00,146.0,146.32,145.96,146.25,5525.0,144.4106,144.7271,144.371,144.6579,5525.0
2024-07-08 10:00:00,146.31,146.36,145.97,146.03,5904.0,144.7172,144.7667,144.3809,144.4403,5904.0
2024-07-08 10:05:00,145.97,146.04,145.68,145.79,6675.0,144.3809,144.4501,144.0941,144.2029,6675.0
2024-07-08 10:10:00,145.77,146.0,145.77,146.0,6485.0,144.1831,144.4106,144.1831,144.4106,6485.0
2024-07-08 10:15:00,146.07,146.16,146.01,146.02,5828.0,144.4798,144.5688,144.4205,144.4304,5828.0
2024-07-08 10:20:00,145.96,146.19,145.85,146.17,6023.0,144.371,144.5985,144.2622,144.5787,6023.0
2024-07-08 10:25:00,146.18,146.36,146.18,146.19,7887.0,144.5886,144.7667,144.5886,144.5985,7887.0
2024-07-08 10:30:00,146.19,146.46,146.15,146.34,17053.0,144.5985,144.8656,144.5589,144.7469,17053.0
2024-07-08 10:35:00,146.33,146.44,146.28,146.33,5569.0,144.737,144.8458,144.6875,144.737,5569.0
2024-07-08 10:40:00,146.34,146.35,146.28,146.3,3320.0,144.7469,144.7568,144.6875,144.7073,3320.0
2024-07-08 10:45:00,146.31,146.39,146.26,146.34,3100.0,144.7172,144.7963,144.6677,144.7469,3100.0
2024-07-08 10:50:00,146.35,146.35,146.15,146.18,4285.0,144.7568,144.7568,144.5589,144.5886,4285.0
2024-07-08 10:55:00,146.16,146.3,146.15,146.28,3061.0,144.5688,144.7073,144.5589,144.6875,3061.0
2024-07-08 11:00:00,146.33,146.36,146.15,146.16,6030.0,144.737,144.7667,144.5589,144.5688,6030.0
2024-07-08 11:05:00,146.12,146.17,146.01,146.05,6105.0,144.5293,144.5787,144.4205,144.46,6105.0
2024-07-08 11:10:00,146.04,146.05,145.95,145.99,5108.0,144.4501,144.46,144.3611,144.4007,5108.0
2024-07-08 11:15:00,145.99,146.01,145.84,145.97,8011.0,144.4007,144.4205,144.2523,144.3809,8011.0
2024-07-08 11:20:00,145.97,146.01,145.92,146.01,3320.0,144.3809,144.4205,144.3314,144.4205,3320.0
2024-07-08 11:25:00,146.04,146.09,145.9,145.91,4006.0,144.4501,144.4996,144.3117,144.3216,4006.0
2024-07-08 11:30:00,145.9,145.92,145.73,145.73,5225.0,144.3117,144.3314,144.1435,144.1435,5225.0
2024-07-08 11:35:00,145.77,145.93,145.76,145.8,4944.0,144.1831,144.3413,144.1732,144.2128,4944.0
2024-07-08 11:40:00,145.81,145.86,145.78,145.83,3481.0,144.2226,144.2721,144.193,144.2424,3481.0
2024-07-08 11:45:00,145.8,145.8,145.71,145.74,3178.0,144.2128,144.2128,144.1237,144.1534,3178.0
2024-07-08 11:50:00,145.73,145.83,145.71,145.79,6490.0,144.1435,144.2424,144.1237,144.2029,6490.0
2024-07-08 11:55:00,145.8,145.83,145.79,145.83,3175.0,144.2128,144.2424,144.2029,144.2424,3175.0
2024-07-08 12:00:00,145.83,145.85,145.75,145.78,9757.0,144.2424,144.2622,144.1633,144.193,9757.0
2024-07-08 12:05:00,145.78,145.97,145.77,145.92,5774.0,144.193,144.3809,144.1831,144.3314,5774.0
2024-07-08 12:10:00,145.91,145.99,145.88,145.99,4739.0,144.3216,144.4007,144.2919,144.4007,4739.0
2024-07-08 12:15:00,145.96,146.12,145.95,146.12,3535.0,144.371,144.5293,144.3611,144.5293,3535.0
2024-07-08 12:20:00,146.14,146.16,146.08,146.11,3315.0,144.5491,144.5688,144.4897,144.5194,3315.0
2024-07-08 12:25:00,146.1,146.15,146.09,146.15,2500.0,144.5095,144.5589,144.4996,144.5589,2500.0
2024-07-08 12:30:00,146.15,146.21,146.11,146.21,3563.0,144.5589,144.6183,144.5194,144.6183,3563.0
2024-07-08 12:35:00,146.25,146.26,146.19,146.2,4790.0,144.6579,144.6677,144.5985,144.6084,4790.0
2024-07-08 12:40:00,146.22,146.24,146.2,146.21,3686.0,144.6282,144.648,144.6084,144.6183,3686.0
2024-07-08 12:45:00,146.23,146.47,146.23,146.44,4287.0,144.6381,144.8755,144.6381,144.8458,4287.0
2024-07-08 12:50:00,146.45,146.47,146.39,146.41,5573.0,144.8557,144.8755,144.7963,144.8161,5573.0
2024-07-08 12:55:00,146.42,146.49,146.42,146.47,2568.0,144.826,144.8952,144.826,144.8755,2568.0
2024-07-08 13:00:00,146.46,146.48,146.42,146.44,3772.0,144.8656,144.8854,144.826,144.8458,3772.0
2024-07-08 13:05:00,146.44,146.52,146.42,146.45,6335.0,144.8458,144.9249,144.826,144.8557,6335.0
2024-07-08 13:10:00,146.53,146.6,146.52,146.59,700.0,144.9348,145.004,144.9249,144.9942,700.0
2024-07-08 13:15:00,146.59,146.64,146.55,146.59,1806.0,144.9942,145.0436,144.9546,144.9942,1806.0
2024-07-08 13:20:00,146.57,146.62,146.53,146.57,3540.0,144.9744,145.0238,144.9348,144.9744,3540.0
2024-07-08 13:25:00,146.6,146.71,146.58,146.71,4583.0,145.004,145.1128,144.9843,145.1128,4583.0
2024-07-08 13:30:00,146.72,146.73,146.66,146.69,4569.0,145.1227,145.1326,145.0634,145.0931,4569.0
2024-07-08 13:35:00,146.69,146.76,146.69,146.72,3940.0,145.0931,145.1623,145.0931,145.1227,3940.0
2024-07-08 13:40:00,146.72,146.73,146.69,146.7,2729.0,145.1227,145.1326,145.0931,145.103,2729.0
2024-07-08 13:45:00,146.7,146.73,146.63,146.73,8638.0,145.103,145.1326,145.0337,145.1326,8638.0
2024-07-08 13:50:00,146.73,146.74,146.65,146.66,5064.0,145.1326,145.1425,145.0535,145.0634,5064.0
2024-07-08 13:55:00,146.69,146.69,146.57,146.59,3019.0,145.0931,145.0931,144.9744,144.9942,3019.0
2024-07-08 14:00:00,146.59,146.6,146.42,146.53,3220.0,144.9942,145.004,144.826,144.9348,3220.0
2024-07-08 14:05:00,146.51,146.53,146.49,146.5,2756.0,144.915,144.9348,144.8952,144.9051,2756.0
2024-07-08 14:10:00,146.5,146.57,146.45,146.57,3372.0,144.9051,144.9744,144.8557,144.9744,3372.0
2024-07-08 14:15:00,146.57,146.58,146.54,146.55,2838.0,144.9744,144.9843,144.9447,144.9546,2838.0
2024-07-08 14:20:00,146.58,146.65,146.56,146.65,2332.0,144.9843,145.0535,144.9645,145.0535,2332.0
2024-07-08 14:25:00,146.65,146.69,146.65,146.67,2616.0,145.0535,145.0931,145.0535,145.0733,2616.0
2024-07-08 14:30:00,146.68,146.74,146.67,146.67,4452.0,145.0832,145.1425,145.0733,145.0733,4452.0
2024-07-08 14:35:00,146.67,146.68,146.57,146.67,6398.0,145.0733,145.0832,144.9744,145.0733,6398.0
2024-07-08 14:40:00,146.69,146.69,146.59,146.68,3732.0,145.0931,145.0931,144.9942,145.0832,3732.0
2024-07-08 14:45:00,146.69,146.79,146.6,146.79,6154.0,145.0931,145.192,145.004,145.192,6154.0
2024-07-08 14:50:00,146.8,146.83,146.75,146.76,3669.0,145.2019,145.2315,145.1524,145.1623,3669.0
2024-07-08 14:55:00,146.78,146.78,146.72,146.75,2740.0,145.1821,145.1821,145.1227,145.1524,2740.0
2024-07-08 15:00:00,146.75,146.75,146.64,146.72,11805.0,145.1524,145.1524,145.0436,145.1227,11805.0
2024-07-08 15:05:00,146.73,146.76,146.71,146.75,3887.0,145.1326,145.1623,145.1128,145.1524,3887.0
2024-07-08 15:10:00,146.75,146.8,146.69,146.77,4141.0,145.1524,145.2019,145.0931,145.1722,4141.0
2024-07-08 15:15:00,146.78,146.81,146.75,146.8,4133.0,145.1821,145.2118,145.1524,145.2019,4133.0
2024-07-08 15:20:00,146.79,146.85,146.78,146.84,4571.0,145.192,145.2513,145.1821,145.2414,4571.0
2024-07-08 15:25:00,146.84,146.88,146.82,146.83,5744.0,145.2414,145.281,145.2217,145.2315,5744.0
2024-07-08 15:30:00,146.83,146.84,146.69,146.69,10650.0,145.2315,145.2414,145.0931,145.0931,10650.0
2024-07-08 15:35:00,146.74,146.81,146.72,146.8,3308.0,145.1425,145.2118,145.1227,145.2019,3308.0
2024-07-08 15:40:00,146.8,146.81,146.63,146.68,12546.0,145.2019,145.2118,145.0337,145.0832,12546.0
2024-07-08 15:45:00,146.64,146.66,146.55,146.56,8648.0,145.0436,145.0634,144.9546,144.9645,8648.0
2024-07-08 15:50:00,146.57,146.61,146.46,146.6,22493.0,144.9744,145.0139,144.8656,145.004,22493.0
2024-07-08 15:55:00,146.61,146.72,146.58,146.69,49461.0,145.0139,145.1227,144.9843,145.0931,49461.0
2024-07-09 09:30:00,147.22,147.26,146.75,147.1,35653.0,145.6173,145.6569,145.1524,145.4986,35653.0
2024-07-09 09:35:00,147.09,147.75,147.09,147.66,3335.0,145.4887,146.1415,145.4887,146.0525,3335.0
2024-07-09 09:40:00,147.69,147.69,147.17,147.17,2856.0,146.0822,146.0822,145.5678,145.5678,2856.0
2024-07-09 09:45:00,147.11,147.53,147.11,147.43,5161.0,145.5085,145.9239,145.5085,145.825,5161.0
2024-07-09 09:50:00,147.28,147.28,147.02,147.02,4380.0,145.6766,145.6766,145.4195,145.4195,4380.0
2024-07-09 09:55:00,146.93,147.37,146.9,147.3,8902.0,145.3305,145.7657,145.3008,145.6964,8902.0
2024-07-09 10:00:00,147.25,147.33,147.19,147.24,6390.0,145.647,145.7261,145.5876,145.6371,6390.0
2024-07-09 10:05:00,147.19,147.43,147.14,147.4,5605.0,145.5876,145.825,145.5382,145.7953,5605.0
2024-07-09 10:10:00,147.4,147.47,147.31,147.34,2870.0,145.7953,145.8646,145.7063,145.736,2870.0
2024-07-09 10:15:00,147.38,147.38,147.14,147.19,2795.0,145.7756,145.7756,145.5382,145.5876,2795.0
2024-07-09 10:20:00,147.18,147.18,147.04,147.12,2205.0,145.5777,145.5777,145.4393,145.5184,2205.0
2024-07-09 10:25:00,147.04,147.22,147.02,147.19,5437.0,145.4393,145.6173,145.4195,145.5876,5437.0
2024-07-09 10:30:00,147.12,147.23,147.09,147.16,3004.0,145.5184,145.6272,145.4887,145.558,3004.0
2024-07-09 10:35:00,147.12,147.3,147.12,147.28,2584.0,145.5184,145.6964,145.5184,145.6766,2584.0
2024-07-09 10:40:00,147.3,147.37,147.22,147.35,4641.0,145.6964,145.7657,145.6173,145.7459,4641.0
2024-07-09 10:45:00,147.33,147.33,147.07,147.09,5077.0,145.7261,145.7261,145.4689,145.4887,5077.0
2024-07-09 10:50:00,147.11,147.28,147.05,147.2,4987.0,145.5085,145.6766,145.4491,145.5975,4987.0
2024-07-09 10:55:00,147.2,147.35,147.16,147.35,3873.0,145.5975,145.7459,145.558,145.7459,3873.0
2024-07-09 11:00:00,147.35,147.52,147.35,147.44,2276.0,145.7459,145.914,145.7459,145.8349,2276.0
2024-07-09 11:05:00,147.46,147.51,147.37,147.39,5419.0,145.8547,145.9041,145.7657,145.7854,5419.0
2024-07-09 11:10:00,147.38,147.45,147.38,147.41,3692.0,145.7756,145.8448,145.7756,145.8052,3692.0
2024-07-09 11:15:00,147.41,147.44,147.26,147.27,4198.0,145.8052,145.8349,145.6569,145.6668,4198.0
2024-07-09 11:20:00,147.27,147.27,147.1,147.14,4944.0,145.6668,145.6668,145.4986,145.5382,4944.0
2024-07-09 11:25:00,147.11,147.3,147.11,147.26,11792.0,145.5085,145.6964,145.5085,145.6569,11792.0
2024-07-09 11:30:00,147.26,147.26,147.12,147.21,4194.0,145.6569,145.6569,145.5184,145.6074,4194.0
2024-07-09 11:35:00,147.16,147.18,147.12,147.14,1879.0,145.558,145.5777,145.5184,145.5382,1879.0
2024-07-09 11:40:00,147.14,147.29,147.14,147.27,3979.0,145.5382,145.6865,145.5382,145.6668,3979.0
2024-07-09 11:45:00,147.27,147.32,147.22,147.26,4800.0,145.6668,145.7162,145.6173,145.6569,4800.0
2024-07-09 11:50:00,147.28,147.44,147.26,147.39,4748.0,145.6766,145.8349,145.6569,145.7854,4748.0
2024-07-09 11:55:00,147.41,147.47,147.39,147.41,3736.0,145.8052,145.8646,145.7854,145.8052,3736.0
2024-07-09 12:00:00,147.42,147.47,147.37,147.44,4195.0,145.8151,145.8646,145.7657,145.8349,4195.0
2024-07-09 12:05:00,147.47,147.57,147.4,147.43,3260.0,145.8646,145.9635,145.7953,145.825,3260.0
2024-07-09 12:10:00,147.45,147.5,147.4,147.46,4508.0,145.8448,145.8942,145.7953,145.8547,4508.0
2024-07-09 12:15:00,147.45,147.49,147.41,147.44,2749.0,145.8448,145.8844,145.8052,145.8349,2749.0
2024-07-09 12:20:00,147.43,147.52,147.39,147.52,7696.0,145.825,145.914,145.7854,145.914,7696.0
2024-07-09 12:25:00,147.52,147.56,147.38,147.38,8325.0,145.914,145.9536,145.7756,145.7756,8325.0
2024-07-09 12:30:00,147.4,147.47,147.37,147.39,3452.0,145.7953,145.8646,145.7657,145.7854,3452.0
2024-07-09 12:35:00,147.41,147.46,147.36,147.43,7081.0,145.8052,145.8547,145.7558,145.825,7081.0
2024-07-09 12:40:00,147.42,147.58,147.41,147.58,3129.0,145.8151,145.9734,145.8052,145.9734,3129.0
2024-07-09 12:45:00,147.58,147.76,147.57,147.72,4563.0,145.9734,146.1514,145.9635,146.1119,4563.0
2024-07-09 12:50:00,147.69,147.72,147.65,147.69,3420.0,146.0822,146.1119,146.0426,146.0822,3420.0
2024-07-09 12:55:00,147.72,147.77,147.59,147.71,13529.0,146.1119,146.1613,145.9833,146.102,13529.0
2024-07-09 13:00:00,147.7,147.79,147.58,147.78,8262.0,146.0921,146.1811,145.9734,146.1712,8262.0
2024-07-09 13:05:00,147.78,147.78,147.6,147.67,4533.0,146.1712,146.1712,145.9932,146.0624,4533.0
2024-07-09 13:10:00,147.7,147.7,147.56,147.56,6567.0,146.0921,146.0921,145.9536,145.9536,6567.0
2024-07-09 13:15:00,147.56,147.57,147.21,147.33,4527.0,145.9536,145.9635,145.6074,145.7261,4527.0
2024-07-09 13:20:00,147.33,147.38,147.3,147.34,3325.0,145.7261,145.7756,145.6964,145.736,3325.0
2024-07-09 13:25:00,147.3,147.38,147.26,147.26,7168.0,145.6964,145.7756,145.6569,145.6569,7168.0
2024-07-09 13:30:00,147.22,147.27,147.17,147.22,3288.0,145.6173,145.6668,145.5678,145.6173,3288.0
2024-07-09 13:35:00,147.22,147.26,147.14,147.15,3586.0,145.6173,145.6569,145.5382,145.5481,3586.0
2024-07-09 13:40:00,147.15,147.25,147.07,147.22,5179.0,145.5481,145.647,145.4689,145.6173,5179.0
2024-07-09 13:45:00,147.23,147.26,147.02,147.03,4496.0,145.6272,145.6569,145.4195,145.4294,4496.0
2024-07-09 13:50:00,147.0,147.18,147.0,147.13,4652.0,145.3997,145.5777,145.3997,145.5283,4652.0
2024-07-09 13:55:00,147.12,147.19,147.0,147.0,3797.0,145.5184,145.5876,145.3997,145.3997,3797.0
2024-07-09 14:00:00,147.02,147.05,146.96,146.97,5042.0,145.4195,145.4491,145.3601,145.37,5042.0
2024-07-09 14:05:00,146.99,147.0,146.93,146.95,2287.0,145.3898,145.3997,145.3305,145.3502,2287.0
2024-07-09 14:10:00,146.96,147.01,146.95,146.97,10203.0,145.3601,145.4096,145.3502,145.37,10203.0
2024-07-09 14:15:00,146.99,147.03,146.94,146.99,3368.0,145.3898,145.4294,145.3403,145.3898,3368.0
2024-07-09 14:20:00,147.0,147.05,146.98,147.04,4215.0,145.3997,145.4491,145.3799,145.4393,4215.0
2024-07-09 14:25:00,147.05,147.1,146.99,147.01,9147.0,145.4491,145.4986,145.3898,145.4096,9147.0
2024-07-09 14:30:00,147.02,147.05,146.95,146.97,4524.0,145.4195,145.4491,145.3502,145.37,4524.0
2024-07-09 14:35:00,146.96,147.14,146.94,147.14,4512.0,145.3601,145.5382,145.3403,145.5382,4512.0
2024-07-09 14:40:00,147.11,147.17,147.09,147.15,3487.0,145.5085,145.5678,145.4887,145.5481,3487.0
2024-07-09 14:45:00,147.16,147.16,147.02,147.03,5868.0,145.558,145.558,145.4195,145.4294,5868.0
2024-07-09 14:50:00,147.06,147.25,147.03,147.25,3898.0,145.459,145.647,145.4294,145.647,3898.0
2024-07-09 14:55:00,147.22,147.22,146.99,146.99,6274.0,145.6173,145.6173,145.3898,145.3898,6274.0
2024-07-09 15:00:00,146.99,147.08,146.99,147.01,4315.0,145.3898,145.4788,145.3898,145.4096,4315.0
2024-07-09 15:05:00,147.02,147.04,146.81,146.81,5546.0,145.4195,145.4393,145.2118,145.2118,5546.0
2024-07-09 15:10:00,146.82,146.83,146.79,146.8,3198.0,145.2217,145.2315,145.192,145.2019,3198.0
2024-07-09 15:15:00,146.81,146.82,146.73,146.73,6500.0,145.2118,145.2217,145.1326,145.1326,6500.0
2024-07-09 15:20:00,146.75,146.85,146.75,146.85,4146.0,145.1524,145.2513,145.1524,145.2513,4146.0
2024-07-09 15:25:00,146.85,146.86,146.7,146.71,9130.0,145.2513,145.2612,145.103,145.1128,9130.0
2024-07-09 15:30:00,146.72,146.86,146.67,146.83,11694.0,145.1227,145.2612,145.0733,145.2315,11694.0
2024-07-09 15:35:00,146.82,146.96,146.8,146.96,7132.0,145.2217,145.3601,145.2019,145.3601,7132.0
2024-07-09 15:40:00,146.95,147.01,146.92,147.0,10580.0,145.3502,145.4096,145.3206,145.3997,10580.0
2024-07-09 15:45:00,146.97,146.98,146.87,146.98,9989.0,145.37,145.3799,145.2711,145.3799,9989.0
2024-07-09 15:50:00,146.95,147.1,146.93,147.03,21961.0,145.3502,145.4986,145.3305,145.4294,21961.0
2024-07-09 15:55:00,147.03,147.03,146.79,146.84,59119.0,145.4294,145.4294,145.192,145.2414,59119.0
2024-07-10 09:30:00,146.83,147.6,146.83,147.44,7772.0,145.2315,145.9932,145.2315,145.8349,7772.0
2024-07-10 09:35:00,147.51,147.7,147.47,147.69,17074.0,145.9041,146.0921,145.8646,146.0822,17074.0
2024-07-10 09:40:00,147.7,147.7,147.48,147.66,3157.0,146.0921,146.0921,145.8745,146.0525,3157.0
2024-07-10 09:45:00,147.67,147.73,147.56,147.62,3725.0,146.0624,146.1217,145.9536,146.0129,3725.0
2024-07-10 09:50:00,147.58,147.62,147.4,147.49,4136.0,145.9734,146.0129,145.7953,145.8844,4136.0
2024-07-10 09:55:00,147.44,147.53,147.44,147.52,400.0,145.8349,145.9239,145.8349,145.914,400.0
2024-07-10 10:00:00,147.52,147.69,147.47,147.6,5450.0,145.914,146.0822,145.8646,145.9932,5450.0
2024-07-10 10:05:00,147.49,147.53,147.32,147.45,1734.0,145.8844,145.9239,145.7162,145.8448,1734.0
2024-07-10 10:10:00,147.4,147.56,147.39,147.47,5588.0,145.7953,145.9536,145.7854,145.8646,5588.0
2024-07-10 10:15:00,147.47,147.48,147.35,147.35,6076.0,145.8646,145.8745,145.7459,145.7459,6076.0
2024-07-10 10:20:00,147.35,147.42,147.19,147.19,3465.0,145.7459,145.8151,145.5876,145.5876,3465.0
2024-07-10 10:25:00,147.17,147.21,147.04,147.13,6571.0,145.5678,145.6074,145.4393,145.5283,6571.0
2024-07-10 10:30:00,147.13,147.22,147.05,147.12,6681.0,145.5283,145.6173,145.4491,145.5184,6681.0
2024-07-10 10:35:00,147.11,147.24,147.09,147.17,3485.0,145.5085,145.6371,145.4887,145.5678,3485.0
2024-07-10 10:40:00,147.17,147.22,147.11,147.17,5558.0,145.5678,145.6173,145.5085,145.5678,5558.0
2024-07-10 10:45:00,147.2,147.34,147.17,147.34,5354.0,145.5975,145.736,145.5678,145.736,5354.0
2024-07-10 10:50:00,147.38,147.4,147.18,147.33,6311.0,145.7756,145.7953,145.5777,145.7261,6311.0
2024-07-10 10:55:00,147.32,147.32,147.11,147.14,20325.0,145.7162,145.7162,145.5085,145.5382,20325.0
2024-07-10 11:00:00,147.14,147.2,147.03,147.19,8723.0,145.5382,145.5975,145.4294,145.5876,8723.0
2024-07-10 11:05:00,147.19,147.3,147.09,147.09,4928.0,145.5876,145.6964,145.4887,145.4887,4928.0
2024-07-10 11:10:00,147.06,147.12,146.96,147.09,9669.0,145.459,145.5184,145.3601,145.4887,9669.0
2024-07-10 11:15:00,147.09,147.13,147.05,147.1,2915.0,145.4887,145.5283,145.4491,145.4986,2915.0
2024-07-10 11:20:00,147.14,147.17,147.08,147.11,6157.0,145.5382,145.5678,145.4788,145.5085,6157.0
2024-07-10 11:25:00,147.15,147.15,147.08,147.11,3132.0,145.5481,145.5481,145.4788,145.5085,3132.0
2024-07-10 11:30:00,147.12,147.17,147.12,147.15,3096.0,145.5184,145.5678,145.5184,145.5481,3096.0
2024-07-10 11:35:00,147.11,147.15,146.96,146.99,4011.0,145.5085,145.5481,145.3601,145.3898,4011.0
2024-07-10 11:40:00,147.0,147.03,146.99,147.03,1650.0,145.3997,145.4294,145.3898,145.4294,1650.0
2024-07-10 11:45:00,147.01,147.01,146.93,146.96,8953.0,145.4096,145.4096,145.3305,145.3601,8953.0
2024-07-10 11:50:00,146.94,147.06,146.94,147.05,4616.0,145.3403,145.459,145.3403,145.4491,4616.0
2024-07-10 11:55:00,147.04,147.19,147.04,147.16,4679.0,145.4393,145.5876,145.4393,145.558,4679.0
2024-07-10 12:00:00,147.16,147.2,147.16,147.19,1418.0,145.558,145.5975,145.558,145.5876,1418.0
2024-07-10 12:05:00,147.16,147.25,147.13,147.19,5687.0,145.558,145.647,145.5283,145.5876,5687.0
2024-07-10 12:10:00,147.21,147.21,147.15,147.16,682.0,145.6074,145.6074,145.5481,145.558,682.0
2024-07-10 12:15:00,147.19,147.31,147.13,147.28,7033.0,145.5876,145.7063,145.5283,145.6766,7033.0
2024-07-10 12:20:00,147.26,147.41,147.25,147.41,2596.0,145.6569,145.8052,145.647,145.8052,2596.0
2024-07-10 12:25:00,147.44,147.46,147.3,147.3,5857.0,145.8349,145.8547,145.6964,145.6964,5857.0
2024-07-10 12:30:00,147.31,147.46,147.31,147.46,2459.0,145.7063,145.8547,145.7063,145.8547,2459.0
2024-07-10 12:35:00,147.44,147.59,147.41,147.53,3274.0,145.8349,145.9833,145.8052,145.9239,3274.0
2024-07-10 12:40:00,147.52,147.6,147.32,147.51,27401.0,145.914,145.9932,145.7162,145.9041,27401.0
2024-07-10 12:45:00,147.55,147.6,147.47,147.57,5192.0,145.9437,145.9932,145.8646,145.9635,5192.0
2024-07-10 12:50:00,147.56,147.68,147.55,147.62,2994.0,145.9536,146.0723,145.9437,146.0129,2994.0
2024-07-10 12:55:00,147.64,147.67,147.55,147.62,4660.0,146.0327,146.0624,145.9437,146.0129,4660.0
2024-07-10 13:00:00,147.63,147.66,147.54,147.63,4075.0,146.0228,146.0525,145.9338,146.0228,4075.0
2024-07-10 13:05:00,147.69,147.69,147.6,147.67,4469.0,146.0822,146.0822,145.9932,146.0624,4469.0
2024-07-10 13:10:00,147.71,147.73,147.66,147.72,3656.0,146.102,146.1217,146.0525,146.1119,3656.0
2024-07-10 13:15:00,147.77,147.77,147.65,147.72,3341.0,146.1613,146.1613,146.0426,146.1119,3341.0
2024-07-10 13:20:00,147.66,147.66,147.57,147.58,1756.0,146.0525,146.0525,145.9635,145.9734,1756.0
2024-07-10 13:25:00,147.49,147.7,147.48,147.56,6583.0,145.8844,146.0921,145.8745,145.9536,6583.0
2024-07-10 13:30:00,147.5,147.52,147.42,147.42,2846.0,145.8942,145.914,145.8151,145.8151,2846.0
2024-07-10 13:35:00,147.42,147.44,147.35,147.4,3647.0,145.8151,145.8349,145.7459,145.7953,3647.0
2024-07-10 13:40:00,147.37,147.57,147.36,147.57,3936.0,145.7657,145.9635,145.7558,145.9635,3936.0
2024-07-10 13:45:00,147.57,147.64,147.52,147.62,4202.0,145.9635,146.0327,145.914,146.0129,4202.0
2024-07-10 13:50:00,147.64,147.66,147.59,147.65,5748.0,146.0327,146.0525,145.9833,146.0426,5748.0
2024-07-10 13:55:00,147.65,147.7,147.6,147.69,7445.0,146.0426,146.0921,145.9932,146.0822,7445.0
2024-07-10 14:00:00,147.66,147.72,147.66,147.68,2532.0,146.0525,146.1119,146.0525,146.0723,2532.0
2024-07-10 14:05:00,147.66,147.68,147.6,147.68,5823.0,146.0525,146.0723,145.9932,146.0723,5823.0
2024-07-10 14:10:00,147.64,147.7,147.62,147.67,5970.0,146.0327,146.0921,146.0129,146.0624,5970.0
2024-07-10 14:15:00,147.69,147.73,147.65,147.69,8439.0,146.0822,146.1217,146.0426,146.0822,8439.0
2024-07-10 14:20:00,147.71,147.71,147.61,147.63,4176.0,146.102,146.102,146.0031,146.0228,4176.0
2024-07-10 14:25:00,147.64,147.68,147.62,147.65,3646.0,146.0327,146.0723,146.0129,146.0426,3646.0
2024-07-10 14:30:00,147.66,147.66,147.52,147.66,6153.0,146.0525,146.0525,145.914,146.0525,6153.0
2024-07-10 14:35:00,147.67,147.76,147.57,147.61,5921.0,146.0624,146.1514,145.9635,146.0031,5921.0
2024-07-10 14:40:00,147.63,147.65,147.6,147.6,6133.0,146.0228,146.0426,145.9932,145.9932,6133.0
2024-07-10 14:45:00,147.65,147.77,147.65,147.72,7534.0,146.0426,146.1613,146.0426,146.1119,7534.0
2024-07-10 14:50:00,147.74,147.78,147.7,147.76,4497.0,146.1316,146.1712,146.0921,146.1514,4497.0
2024-07-10 14:55:00,147.77,147.87,147.75,147.87,8646.0,146.1613,146.2602,146.1415,146.2602,8646.0
2024-07-10 15:00:00,147.87,147.89,147.81,147.89,6985.0,146.2602,146.28,146.2009,146.28,6985.0
2024-07-10 15:05:00,147.88,147.92,147.83,147.91,8655.0,146.2701,146.3097,146.2207,146.2998,8655.0
2024-07-10 15:10:00,147.91,147.97,147.88,147.93,3492.0,146.2998,146.3591,146.2701,146.3196,3492.0
2024-07-10 15:15:00,147.93,148.02,147.92,148.0,9558.0,146.3196,146.4086,146.3097,146.3888,9558.0
2024-07-10 15:20:00,148.0,148.12,148.0,148.12,9693.0,146.3888,146.5075,146.3888,146.5075,9693.0
2024-07-10 15:25:00,148.12,148.15,148.0,148.14,9812.0,146.5075,146.5372,146.3888,146.5273,9812.0
2024-07-10 15:30:00,148.13,148.13,148.07,148.07,12157.0,146.5174,146.5174,146.458,146.458,12157.0
2024-07-10 15:35:00,148.05,148.13,147.96,147.98,8972.0,146.4383,146.5174,146.3492,146.369,8972.0
2024-07-10 15:40:00,147.99,148.07,147.97,148.03,15002.0,146.3789,146.458,146.3591,146.4185,15002.0
2024-07-10 15:45:00,148.04,148.15,148.02,148.11,16782.0,146.4284,146.5372,146.4086,146.4976,16782.0
2024-07-10 15:50:00,148.08,148.26,148.01,148.05,53705.0,146.4679,146.646,146.3987,146.4383,53705.0
2024-07-10 15:55:00,148.03,148.08,147.94,148.05,87680.0,146.4185,146.4679,146.3295,146.4383,87680.0
2024-07-11 09:30:00,148.62,149.36,148.5,149.36,23675.0,147.0021,147.734,146.8834,147.734,23675.0
2024-07-11 09:35:00,149.22,149.92,149.22,149.79,14823.0,147.5955,148.2879,147.5955,148.1593,14823.0
2024-07-11 09:40:00,149.83,150.55,149.82,150.23,45800.0,148.1989,148.911,148.189,148.5945,45800.0
2024-07-11 09:45:00,150.21,150.56,149.87,150.36,10016.0,148.5747,148.9209,148.2384,148.7231,10016.0
2024-07-11 09:50:00,150.38,150.54,149.84,149.86,6775.0,148.7429,148.9012,148.2088,148.2286,6775.0
2024-07-11 09:55:00,149.85,150.11,149.74,150.11,11135.0,148.2187,148.4758,148.1099,148.4758,11135.0
2024-07-11 10:00:00,150.1,150.46,150.1,150.42,17084.0,148.4659,148.822,148.4659,148.7825,17084.0
2024-07-11 10:05:00,150.46,150.58,150.26,150.3,10536.0,148.822,148.9407,148.6242,148.6638,10536.0
2024-07-11 10:10:00,150.3,150.58,150.11,150.4,7482.0,148.6638,148.9407,148.4758,148.7627,7482.0
2024-07-11 10:15:00,150.46,150.61,150.35,150.43,9940.0,148.822,148.9704,148.7132,148.7924,9940.0
2024-07-11 10:20:00,150.42,150.49,150.21,150.28,8641.0,148.7825,148.8517,148.5747,148.644,8641.0
2024-07-11 10:25:00,150.26,150.26,150.04,150.08,4930.0,148.6242,148.6242,148.4066,148.4462,4930.0
2024-07-11 10:30:00,150.04,150.17,149.85,149.85,9886.0,148.4066,148.5352,148.2187,148.2187,9886.0
2024-07-11 10:35:00,149.79,149.92,149.73,149.85,7915.0,148.1593,148.2879,148.1,148.2187,7915.0
2024-07-11 10:40:00,149.88,149.89,149.59,149.76,7465.0,148.2483,148.2582,147.9615,148.1296,7465.0
2024-07-11 10:45:00,149.79,149.82,149.55,149.55,8506.0,148.1593,148.189,147.9219,147.9219,8506.0
2024-07-11 10:50:00,149.56,149.76,149.47,149.47,8986.0,147.9318,148.1296,147.8428,147.8428,8986.0
2024-07-11 10:55:00,149.43,149.59,149.43,149.59,5342.0,147.8032,147.9615,147.8032,147.9615,5342.0
2024-07-11 11:00:00,149.63,149.83,149.58,149.68,6658.0,148.0011,148.1989,147.9516,148.0505,6658.0
2024-07-11 11:05:00,149.79,149.85,149.67,149.73,5144.0,148.1593,148.2187,148.0406,148.1,5144.0
2024-07-11 11:10:00,149.78,150.03,149.71,149.98,5199.0,148.1494,148.3967,148.0802,148.3473,5199.0
2024-07-11 11:15:00,149.98,150.01,149.78,149.82,5307.0,148.3473,148.3769,148.1494,148.189,5307.0
2024-07-11 11:20:00,149.82,149.88,149.75,149.84,5781.0,148.189,148.2483,148.1198,148.2088,5781.0
2024-07-11 11:25:00,149.87,150.08,149.78,150.03,11361.0,148.2384,148.4462,148.1494,148.3967,11361.0
2024-07-11 11:30:00,150.05,150.25,150.03,150.09,6833.0,148.4165,148.6143,148.3967,148.4561,6833.0
2024-07-11 11:35:00,150.12,150.51,150.12,150.45,11508.0,148.4857,148.8715,148.4857,148.8121,11508.0
2024-07-11 11:40:00,150.42,150.65,150.33,150.6,12827.0,148.7825,149.01,148.6934,148.9605,12827.0
2024-07-11 11:45:00,150.59,150.71,150.54,150.62,8869.0,148.9506,149.0693,148.9012,148.9803,8869.0
2024-07-11 11:50:00,150.62,150.62,150.44,150.49,7943.0,148.9803,148.9803,148.8022,148.8517,7943.0
2024-07-11 11:55:00,150.52,150.54,150.39,150.46,5532.0,148.8814,148.9012,148.7528,148.822,5532.0
2024-07-11 12:00:00,150.46,150.46,150.16,150.22,5210.0,148.822,148.822,148.5253,148.5846,5210.0
2024-07-11 12:05:00,150.22,150.22,149.99,150.03,2808.0,148.5846,148.5846,148.3571,148.3967,2808.0
2024-07-11 12:10:00,150.06,150.06,149.81,149.81,2480.0,148.4264,148.4264,148.1791,148.1791,2480.0
2024-07-11 12:15:00,149.76,149.83,149.63,149.64,6918.0,148.1296,148.1989,148.0011,148.011,6918.0
2024-07-11 12:20:00,149.62,149.66,149.56,149.64,4034.0,147.9912,148.0307,147.9318,148.011,4034.0
2024-07-11 12:25:00,149.64,149.86,149.64,149.86,4125.0,148.011,148.2286,148.011,148.2286,4125.0
2024-07-11 12:30:00,149.88,150.0,149.87,149.87,7595.0,148.2483,148.367,148.2384,148.2384,7595.0
2024-07-11 12:35:00,149.87,149.87,149.66,149.73,13168.0,148.2384,148.2384,148.0307,148.1,13168.0
2024-07-11 12:40:00,149.74,149.74,149.6,149.61,6234.0,148.1099,148.1099,147.9714,147.9813,6234.0
2024-07-11 12:45:00,149.61,149.69,149.54,149.66,6782.0,147.9813,148.0604,147.912,148.0307,6782.0
2024-07-11 12:50:00,149.69,149.75,149.63,149.74,5903.0,148.0604,148.1198,148.0011,148.1099,5903.0
2024-07-11 12:55:00,149.79,150.0,149.79,149.96,5229.0,148.1593,148.367,148.1593,148.3275,5229.0
2024-07-11 13:00:00,149.98,150.04,149.87,150.0,5229.0,148.3473,148.4066,148.2384,148.367,5229.0
2024-07-11 13:05:00,149.96,150.24,149.93,150.24,4368.0,148.3275,148.6044,148.2978,148.6044,4368.0
2024-07-11 13:10:00,150.22,150.46,150.22,150.46,2838.0,148.5846,148.822,148.5846,148.822,2838.0
2024-07-11 13:15:00,150.43,150.43,150.28,150.4,4388.0,148.7924,148.7924,148.644,148.7627,4388.0
2024-07-11 13:20:00,150.39,150.43,150.29,150.29,6275.0,148.7528,148.7924,148.6539,148.6539,6275.0
2024-07-11 13:25:00,150.29,150.42,150.25,150.39,4443.0,148.6539,148.7825,148.6143,148.7528,4443.0
2024-07-11 13:30:00,150.38,150.38,150.22,150.25,1819.0,148.7429,148.7429,148.5846,148.6143,1819.0
2024-07-11 13:35:00,150.23,150.26,150.17,150.22,5886.0,148.5945,148.6242,148.5352,148.5846,5886.0
2024-07-11 13:40:00,150.26,150.35,150.21,150.32,3827.0,148.6242,148.7132,148.5747,148.6835,3827.0
2024-07-11 13:45:00,150.29,150.29,150.21,150.22,2811.0,148.6539,148.6539,148.5747,148.5846,2811.0
2024-07-11 13:50:00,150.24,150.36,150.23,150.35,1888.0,148.6044,148.7231,148.5945,148.7132,1888.0
2024-07-11 13:55:00,150.33,150.35,150.25,150.25,5186.0,148.6934,148.7132,148.6143,148.6143,5186.0
2024-07-11 14:00:00,150.28,150.42,150.24,150.42,4362.0,148.644,148.7825,148.6044,148.7825,4362.0
2024-07-11 14:05:00,150.4,150.54,150.38,150.53,5181.0,148.7627,148.9012,148.7429,148.8913,5181.0
2024-07-11 14:10:00,150.54,150.61,150.43,150.43,6469.0,148.9012,148.9704,148.7924,148.7924,6469.0
2024-07-11 14:15:00,150.44,150.55,150.4,150.45,6079.0,148.8022,148.911,148.7627,148.8121,6079.0
2024-07-11 14:20:00,150.44,150.51,150.39,150.4,3448.0,148.8022,148.8715,148.7528,148.7627,3448.0
2024-07-11 14:25:00,150.4,150.43,150.33,150.35,3130.0,148.7627,148.7924,148.6934,148.7132,3130.0
2024-07-11 14:30:00,150.34,150.5,150.33,150.38,6112.0,148.7033,148.8616,148.6934,148.7429,6112.0
2024-07-11 14:35:00,150.42,150.5,150.38,150.5,2906.0,148.7825,148.8616,148.7429,148.8616,2906.0
2024-07-11 14:40:00,150.5,150.53,150.45,150.47,4137.0,148.8616,148.8913,148.8121,148.8319,4137.0
2024-07-11 14:45:00,150.47,150.47,150.35,150.42,3421.0,148.8319,148.8319,148.7132,148.7825,3421.0
2024-07-11 14:50:00,150.41,150.53,150.39,150.43,5015.0,148.7726,148.8913,148.7528,148.7924,5015.0
2024-07-11 14:55:00,150.39,150.65,150.38,150.56,8771.0,148.7528,149.01,148.7429,148.9209,8771.0
2024-07-11 15:00:00,150.58,150.58,150.41,150.43,5942.0,148.9407,148.9407,148.7726,148.7924,5942.0
2024-07-11 15:05:00,150.47,150.48,150.36,150.4,5927.0,148.8319,148.8418,148.7231,148.7627,5927.0
2024-07-11 15:10:00,150.4,150.51,150.36,150.46,7292.0,148.7627,148.8715,148.7231,148.822,7292.0
2024-07-11 15:15:00,150.47,150.6,150.47,150.55,9495.0,148.8319,148.9605,148.8319,148.911,9495.0
2024-07-11 15:20:00,150.54,150.65,150.5,150.63,8680.0,148.9012,149.01,148.8616,148.9902,8680.0
2024-07-11 15:25:00,150.64,150.71,150.6,150.66,15271.0,149.0001,149.0693,148.9605,149.0198,15271.0
2024-07-11 15:30:00,150.68,150.73,150.62,150.64,9160.0,149.0396,149.0891,148.9803,149.0001,9160.0
2024-07-11 15:35:00,150.65,150.85,150.63,150.8,9140.0,149.01,149.2078,148.9902,149.1583,9140.0
2024-07-11 15:40:00,150.81,150.82,150.72,150.77,12938.0,149.1682,149.1781,149.0792,149.1287,12938.0
2024-07-11 15:45:00,150.77,150.93,150.76,150.92,16096.0,149.1287,149.2869,149.1188,149.277,16096.0
2024-07-11 15:50:00,150.93,151.1,150.92,150.92,45636.0,149.2869,149.4551,149.277,149.277,45636.0
2024-07-11 15:55:00,150.9,151.06,150.76,150.8,101045.0,149.2572,149.4155,149.1188,149.1583,101045.0
2024-07-12 09:30:00,151.26,152.14,151.26,151.85,32587.0,149.6133,150.4837,149.6133,150.1969,32587.0
2024-07-12 09:35:00,151.97,152.66,151.96,152.45,38956.0,150.3156,150.9981,150.3057,150.7904,38956.0
2024-07-12 09:40:00,152.28,152.28,151.73,151.79,14402.0,150.6222,150.6222,150.0782,150.1375,14402.0
2024-07-12 09:45:00,151.75,151.76,151.43,151.44,12065.0,150.098,150.1079,149.7815,149.7914,12065.0
2024-07-12 09:50:00,151.44,151.46,151.17,151.46,10739.0,149.7914,149.8111,149.5243,149.8111,10739.0
2024-07-12 09:55:00,151.51,151.9,151.31,151.77,8077.0,149.8606,150.2463,149.6628,150.1178,8077.0
2024-07-12 10:00:00,151.8,151.82,151.51,151.61,10549.0,150.1474,150.1672,149.8606,149.9595,10549.0
2024-07-12 10:05:00,151.43,151.48,151.17,151.28,5284.0,149.7815,149.8309,149.5243,149.6331,5284.0
2024-07-12 10:10:00,151.3,151.48,151.25,151.46,5879.0,149.6529,149.8309,149.6034,149.8111,5879.0
2024-07-12 10:15:00,151.37,151.64,151.37,151.57,3370.0,149.7221,149.9892,149.7221,149.9199,3370.0
2024-07-12 10:20:00,151.6,151.63,151.4,151.4,3660.0,149.9496,149.9793,149.7518,149.7518,3660.0
2024-07-12 10:25:00,151.41,151.79,151.35,151.79,12907.0,149.7617,150.1375,149.7023,150.1375,12907.0
2024-07-12 10:30:00,151.76,151.88,151.67,151.81,5450.0,150.1079,150.2266,150.0189,150.1573,5450.0
2024-07-12 10:35:00,151.81,151.89,151.79,151.79,4606.0,150.1573,150.2365,150.1375,150.1375,4606.0
2024-07-12 10:40:00,151.85,151.96,151.85,151.94,2957.0,150.1969,150.3057,150.1969,150.2859,2957.0
2024-07-12 10:45:00,151.94,152.09,151.92,152.0,5095.0,150.2859,150.4343,150.2661,150.3453,5095.0
2024-07-12 10:50:00,152.01,152.13,151.98,152.07,9635.0,150.3552,150.4738,150.3255,150.4145,9635.0
2024-07-12 10:55:00,152.09,152.33,152.09,152.22,4804.0,150.4343,150.6717,150.4343,150.5629,4804.0
2024-07-12 11:00:00,152.21,152.31,152.07,152.21,10555.0,150.553,150.6519,150.4145,150.553,10555.0
2024-07-12 11:05:00,152.27,152.43,152.27,152.37,4537.0,150.6123,150.7706,150.6123,150.7112,4537.0
2024-07-12 11:10:00,152.39,152.4,152.04,152.11,13526.0,150.731,150.7409,150.3848,150.4541,13526.0
2024-07-12 11:15:00,152.12,152.14,151.94,152.02,11090.0,150.464,150.4837,150.2859,150.365,11090.0
2024-07-12 11:20:00,152.04,152.11,151.99,152.05,3346.0,150.3848,150.4541,150.3354,150.3947,3346.0
2024-07-12 11:25:00,152.0,152.18,151.99,152.07,4589.0,150.3453,150.5233,150.3354,150.4145,4589.0
2024-07-12 11:30:00,152.08,152.13,151.84,151.86,6408.0,150.4244,150.4738,150.187,150.2068,6408.0
2024-07-12 11:35:00,151.88,151.89,151.76,151.85,9669.0,150.2266,150.2365,150.1079,150.1969,9669.0
2024-07-12 11:40:00,151.87,151.96,151.82,151.9,5479.0,150.2167,150.3057,150.1672,150.2463,5479.0
2024-07-12 11:45:00,151.92,151.98,151.87,151.87,4989.0,150.2661,150.3255,150.2167,150.2167,4989.0
2024-07-12 11:50:00,151.84,152.0,151.81,152.0,5455.0,150.187,150.3453,150.1573,150.3453,5455.0
2024-07-12 11:55:00,151.97,151.98,151.76,151.79,7708.0,150.3156,150.3255,150.1079,150.1375,7708.0
2024-07-12 12:00:00,151.76,151.92,151.74,151.75,6107.0,150.1079,150.2661,150.0881,150.098,6107.0
2024-07-12 12:05:00,151.74,151.79,151.69,151.69,6616.0,150.0881,150.1375,150.0386,150.0386,6616.0
2024-07-12 12:10:00,151.69,151.78,151.69,151.73,6744.0,150.0386,150.1277,150.0386,150.0782,6744.0
2024-07-12 12:15:00,151.73,151.99,151.71,151.94,10587.0,150.0782,150.3354,150.0584,150.2859,10587.0
2024-07-12 12:20:00,151.94,151.96,151.76,151.76,6056.0,150.2859,150.3057,150.1079,150.1079,6056.0
2024-07-12 12:25:00,151.78,151.79,151.66,151.79,3701.0,150.1277,150.1375,150.009,150.1375,3701.0
2024-07-12 12:30:00,151.87,151.97,151.84,151.9,5819.0,150.2167,150.3156,150.187,150.2463,5819.0
2024-07-12 12:35:00,151.91,152.01,151.91,152.0,2462.0,150.2562,150.3552,150.2562,150.3453,2462.0
2024-07-12 12:40:00,152.0,152.12,151.99,152.1,6128.0,150.3453,150.464,150.3354,150.4442,6128.0
2024-07-12 12:45:00,152.1,152.24,152.1,152.23,6965.0,150.4442,150.5826,150.4442,150.5728,6965.0
2024-07-12 12:50:00,152.25,152.35,152.16,152.33,7275.0,150.5925,150.6914,150.5035,150.6717,7275.0
2024-07-12 12:55:00,152.32,152.42,152.32,152.39,7774.0,150.6618,150.7607,150.6618,150.731,7774.0
2024-07-12 13:00:00,152.41,152.47,152.34,152.38,6317.0,150.7508,150.8101,150.6816,150.7211,6317.0
2024-07-12 13:05:00,152.38,152.45,152.36,152.43,6295.0,150.7211,150.7904,150.7013,150.7706,6295.0
2024-07-12 13:10:00,152.4,152.52,152.39,152.52,3358.0,150.7409,150.8596,150.731,150.8596,3358.0
2024-07-12 13:15:00,152.52,152.75,152.5,152.75,5378.0,150.8596,151.0871,150.8398,151.0871,5378.0
2024-07-12 13:20:00,152.78,152.84,152.76,152.8,5741.0,151.1168,151.1761,151.097,151.1366,5741.0
2024-07-12 13:25:00,152.8,152.8,152.67,152.8,8606.0,151.1366,151.1366,151.008,151.1366,8606.0
2024-07-12 13:30:00,152.77,152.82,152.61,152.74,5466.0,151.1069,151.1563,150.9486,151.0772,5466.0
2024-07-12 13:35:00,152.73,152.75,152.68,152.75,5081.0,151.0673,151.0871,151.0179,151.0871,5081.0
2024-07-12 13:40:00,152.78,152.95,152.76,152.87,4523.0,151.1168,151.2849,151.097,151.2058,4523.0
2024-07-12 13:45:00,152.94,153.04,152.9,153.03,6214.0,151.275,151.3739,151.2355,151.364,6214.0
2024-07-12 13:50:00,153.01,153.06,152.93,153.01,3334.0,151.3443,151.3937,151.2651,151.3443,3334.0
2024-07-12 13:55:00,152.97,153.02,152.89,152.9,6124.0,151.3047,151.3542,151.2256,151.2355,6124.0
2024-07-12 14:00:00,152.88,152.94,152.77,152.94,4675.0,151.2157,151.275,151.1069,151.275,4675.0
2024-07-12 14:05:00,152.94,153.01,152.93,152.98,4918.0,151.275,151.3443,151.2651,151.3146,4918.0
2024-07-12 14:10:00,152.98,153.03,152.92,152.95,5715.0,151.3146,151.364,151.2552,151.2849,5715.0
2024-07-12 14:15:00,152.95,152.97,152.88,152.97,2605.0,151.2849,151.3047,151.2157,151.3047,2605.0
2024-07-12 14:20:00,152.97,153.02,152.71,152.71,11131.0,151.3047,151.3542,151.0475,151.0475,11131.0
2024-07-12 14:25:00,152.71,152.9,152.7,152.87,5182.0,151.0475,151.2355,151.0376,151.2058,5182.0
2024-07-12 14:30:00,152.87,152.88,152.78,152.8,3231.0,151.2058,151.2157,151.1168,151.1366,3231.0
2024-07-12 14:35:00,152.79,152.89,152.78,152.89,3502.0,151.1267,151.2256,151.1168,151.2256,3502.0
2024-07-12 14:40:00,152.89,152.91,152.82,152.88,8284.0,151.2256,151.2454,151.1563,151.2157,8284.0
2024-07-12 14:45:00,152.87,152.99,152.87,152.97,3989.0,151.2058,151.3245,151.2058,151.3047,3989.0
2024-07-12 14:50:00,152.96,152.97,152.82,152.82,7453.0,151.2948,151.3047,151.1563,151.1563,7453.0
2024-07-12 14:55:00,152.84,152.94,152.81,152.94,6887.0,151.1761,151.275,151.1464,151.275,6887.0
2024-07-12 15:00:00,152.94,152.94,152.73,152.73,6180.0,151.275,151.275,151.0673,151.0673,6180.0
2024-07-12 15:05:00,152.71,152.8,152.69,152.75,4134.0,151.0475,151.1366,151.0277,151.0871,4134.0
2024-07-12 15:10:00,152.74,152.75,152.61,152.66,5799.0,151.0772,151.0871,150.9486,150.9981,5799.0
2024-07-12 15:15:00,152.66,152.66,152.59,152.62,5973.0,150.9981,150.9981,150.9288,150.9585,5973.0
2024-07-12 15:20:00,152.64,152.8,152.6,152.72,10193.0,150.9783,151.1366,150.9387,151.0574,10193.0
2024-07-12 15:25:00,152.7,152.8,152.68,152.73,5982.0,151.0376,151.1366,151.0179,151.0673,5982.0
2024-07-12 15:30:00,152.72,152.82,152.66,152.8,11923.0,151.0574,151.1563,150.9981,151.1366,11923.0
2024-07-12 15:35:00,152.78,152.78,152.57,152.59,7183.0,151.1168,151.1168,150.9091,150.9288,7183.0
2024-07-12 15:40:00,152.57,152.57,152.18,152.27,11182.0,150.9091,150.9091,150.5233,150.6123,11182.0
2024-07-12 15:45:00,152.27,152.29,152.05,152.08,16468.0,150.6123,150.6321,150.3947,150.4244,16468.0
2024-07-12 15:50:00,152.05,152.11,151.91,151.91,18746.0,150.3947,150.4541,150.2562,150.2562,18746.0
2024-07-12 15:55:00,151.93,151.93,151.61,151.85,95108.0,150.276,150.276,149.9595,150.1969,95108.0
2024-07-15 09:30:00,150.41,151.38,150.0,150.69,38597.0,148.7726,149.732,148.367,149.0495,38597.0
2024-07-15 09:35:00,150.67,150.69,149.99,150.33,18341.0,149.0297,149.0495,148.3571,148.6934,18341.0
2024-07-15 09:40:00,150.33,150.43,149.8,150.07,15353.0,148.6934,148.7924,148.1692,148.4363,15353.0
2024-07-15 09:45:00,150.08,150.47,149.92,150.28,26112.0,148.4462,148.8319,148.2879,148.644,26112.0
2024-07-15 09:50:00,150.25,150.25,149.89,149.94,14271.0,148.6143,148.6143,148.2582,148.3077,14271.0
2024-07-15 09:55:00,149.93,150.17,149.77,149.99,17472.0,148.2978,148.5352,148.1395,148.3571,17472.0
2024-07-15 10:00:00,150.04,150.15,149.53,149.58,10818.0,148.4066,148.5154,147.9021,147.9516,10818.0
2024-07-15 10:05:00,149.61,149.61,148.96,149.27,15243.0,147.9813,147.9813,147.3384,147.645,15243.0
2024-07-15 10:10:00,149.24,149.25,149.09,149.16,6044.0,147.6153,147.6252,147.4669,147.5362,6044.0
2024-07-15 10:15:00,149.16,149.61,149.15,149.4,14113.0,147.5362,147.9813,147.5263,147.7736,14113.0
2024-07-15 10:20:00,149.4,149.41,149.12,149.12,7689.0,147.7736,147.7835,147.4966,147.4966,7689.0
2024-07-15 10:25:00,149.16,149.18,148.83,148.84,16256.0,147.5362,147.556,147.2098,147.2197,16256.0
2024-07-15 10:30:00,148.83,148.92,148.65,148.83,14101.0,147.2098,147.2988,147.0317,147.2098,14101.0
2024-07-15 10:35:00,148.87,149.15,148.86,148.91,10584.0,147.2493,147.5263,147.2394,147.2889,10584.0
2024-07-15 10:40:00,148.94,149.26,148.94,149.21,18599.0,147.3186,147.6351,147.3186,147.5856,18599.0
2024-07-15 10:45:00,149.22,149.26,148.73,148.77,8602.0,147.5955,147.6351,147.1109,147.1504,8602.0
2024-07-15 10:50:00,148.76,148.77,148.54,148.65,14016.0,147.1405,147.1504,146.9229,147.0317,14016.0
2024-07-15 10:55:00,148.59,148.69,148.37,148.55,12688.0,146.9724,147.0713,146.7548,146.9328,12688.0
2024-07-15 11:00:00,148.53,148.85,148.49,148.81,9302.0,146.913,147.2296,146.8735,147.19,9302.0
2024-07-15 11:05:00,148.82,148.9,148.56,148.56,10809.0,147.1999,147.279,146.9427,146.9427,10809.0
2024-07-15 11:10:00,148.59,148.78,148.56,148.66,10863.0,146.9724,147.1603,146.9427,147.0416,10863.0
2024-07-15 11:15:00,148.67,148.82,148.58,148.68,8514.0,147.0515,147.1999,146.9625,147.0614,8514.0
2024-07-15 11:20:00,148.69,148.94,148.69,148.85,11071.0,147.0713,147.3186,147.0713,147.2296,11071.0
2024-07-15 11:25:00,148.84,149.05,148.84,149.0,8438.0,147.2197,147.4274,147.2197,147.3779,8438.0
2024-07-15 11:30:00,149.0,149.01,148.56,148.65,9805.0,147.3779,147.3878,146.9427,147.0317,9805.0
2024-07-15 11:35:00,148.65,148.76,148.65,148.7,8936.0,147.0317,147.1405,147.0317,147.0812,8936.0
2024-07-15 11:40:00,148.68,148.72,148.57,148.61,7543.0,147.0614,147.101,146.9526,146.9922,7543.0
2024-07-15 11:45:00,148.62,148.8,148.51,148.75,11269.0,147.0021,147.1801,146.8933,147.1306,11269.0
2024-07-15 11:50:00,148.76,148.95,148.74,148.94,7825.0,147.1405,147.3285,147.1207,147.3186,7825.0
2024-07-15 11:55:00,148.91,148.98,148.89,148.93,6515.0,147.2889,147.3581,147.2691,147.3087,6515.0
2024-07-15 12:00:00,148.91,148.94,148.81,148.88,7681.0,147.2889,147.3186,147.19,147.2592,7681.0
2024-07-15 12:05:00,148.85,149.02,148.85,149.0,6597.0,147.2296,147.3977,147.2296,147.3779,6597.0
2024-07-15 12:10:00,148.99,149.09,148.91,149.06,7947.0,147.368,147.4669,147.2889,147.4373,7947.0
2024-07-15 12:15:00,149.02,149.05,148.87,148.99,8426.0,147.3977,147.4274,147.2493,147.368,8426.0
2024-07-15 12:20:00,149.03,149.26,149.03,149.26,10028.0,147.4076,147.6351,147.4076,147.6351,10028.0
2024-07-15 12:25:00,149.28,149.29,149.13,149.17,7596.0,147.6549,147.6648,147.5065,147.5461,7596.0
2024-07-15 12:30:00,149.2,149.2,149.04,149.06,3194.0,147.5757,147.5757,147.4175,147.4373,3194.0
2024-07-15 12:35:00,149.08,149.12,148.94,148.98,8959.0,147.457,147.4966,147.3186,147.3581,8959.0
2024-07-15 12:40:00,148.95,148.95,148.8,148.86,3642.0,147.3285,147.3285,147.1801,147.2394,3642.0
2024-07-15 12:45:00,148.88,148.88,148.65,148.67,4857.0,147.2592,147.2592,147.0317,147.0515,4857.0
2024-07-15 12:50:00,148.67,148.76,148.67,148.75,6812.0,147.0515,147.1405,147.0515,147.1306,6812.0
2024-07-15 12:55:00,148.72,148.77,148.66,148.72,9059.0,147.101,147.1504,147.0416,147.101,9059.0
2024-07-15 13:00:00,148.71,148.73,148.51,148.51,6217.0,147.0911,147.1109,146.8933,146.8933,6217.0
2024-07-15 13:05:00,148.54,148.77,148.53,148.68,6910.0,146.9229,147.1504,146.913,147.0614,6910.0
2024-07-15 13:10:00,148.7,148.7,148.54,148.59,4400.0,147.0812,147.0812,146.9229,146.9724,4400.0
2024-07-15 13:15:00,148.58,148.7,148.57,148.69,5405.0,146.9625,147.0812,146.9526,147.0713,5405.0
2024-07-15 13:20:00,148.67,148.75,148.57,148.71,6929.0,147.0515,147.1306,146.9526,147.0911,6929.0
2024-07-15 13:25:00,148.72,148.74,148.58,148.58,4053.0,147.101,147.1207,146.9625,146.9625,4053.0
2024-07-15 13:30:00,148.56,148.59,148.43,148.45,7680.0,146.9427,146.9724,146.8141,146.8339,7680.0
2024-07-15 13:35:00,148.47,148.51,148.42,148.43,7303.0,146.8537,146.8933,146.8042,146.8141,7303.0
2024-07-15 13:40:00,148.43,148.55,148.37,148.43,12345.0,146.8141,146.9328,146.7548,146.8141,12345.0
2024-07-15 13:45:00,148.46,148.46,148.32,148.34,6059.0,146.8438,146.8438,146.7053,146.7251,6059.0
2024-07-15 13:50:00,148.34,148.4,148.25,148.31,6284.0,146.7251,146.7845,146.6361,146.6954,6284.0
2024-07-15 13:55:00,148.31,148.44,148.19,148.19,19848.0,146.6954,146.824,146.5767,146.5767,19848.0
2024-07-15 14:00:00,148.13,148.2,148.02,148.2,9603.0,146.5174,146.5866,146.4086,146.5866,9603.0
2024-07-15 14:05:00,148.2,148.26,148.13,148.25,6635.0,146.5866,146.646,146.5174,146.6361,6635.0
2024-07-15 14:10:00,148.25,148.27,148.13,148.17,7627.0,146.6361,146.6559,146.5174,146.557,7627.0
2024-07-15 14:15:00,148.15,148.24,148.13,148.23,9443.0,146.5372,146.6262,146.5174,146.6163,9443.0
2024-07-15 14:20:00,148.23,148.36,148.21,148.28,7967.0,146.6163,146.7449,146.5965,146.6658,7967.0
2024-07-15 14:25:00,148.32,148.47,148.27,148.47,6336.0,146.7053,146.8537,146.6559,146.8537,6336.0
2024-07-15 14:30:00,148.5,148.67,148.42,148.67,9175.0,146.8834,147.0515,146.8042,147.0515,9175.0
2024-07-15 14:35:00,148.67,148.69,148.58,148.58,7882.0,147.0515,147.0713,146.9625,146.9625,7882.0
2024-07-15 14:40:00,148.56,148.59,148.52,148.53,7723.0,146.9427,146.9724,146.9031,146.913,7723.0
2024-07-15 14:45:00,148.53,148.66,148.45,148.64,10545.0,146.913,147.0416,146.8339,147.0218,10545.0
2024-07-15 14:50:00,148.64,148.71,148.63,148.69,5830.0,147.0218,147.0911,147.0119,147.0713,5830.0
2024-07-15 14:55:00,148.66,148.76,148.59,148.73,8315.0,147.0416,147.1405,146.9724,147.1109,8315.0
2024-07-15 15:00:00,148.72,148.76,148.61,148.68,9246.0,147.101,147.1405,146.9922,147.0614,9246.0
2024-07-15 15:05:00,148.67,148.82,148.63,148.81,16723.0,147.0515,147.1999,147.0119,147.19,16723.0
2024-07-15 15:10:00,148.85,148.9,148.76,148.79,11824.0,147.2296,147.279,147.1405,147.1702,11824.0
2024-07-15 15:15:00,148.81,148.81,148.6,148.64,22823.0,147.19,147.19,146.9823,147.0218,22823.0
2024-07-15 15:20:00,148.64,148.77,148.55,148.58,16863.0,147.0218,147.1504,146.9328,146.9625,16863.0
2024-07-15 15:25:00,148.59,148.6,148.49,148.53,12753.0,146.9724,146.9823,146.8735,146.913,12753.0
2024-07-15 15:30:00,148.51,148.59,148.51,148.59,20553.0,146.8933,146.9724,146.8933,146.9724,20553.0
2024-07-15 15:35:00,148.59,148.61,148.42,148.46,21166.0,146.9724,146.9922,146.8042,146.8438,21166.0
2024-07-15 15:40:00,148.46,148.52,148.17,148.17,30851.0,146.8438,146.9031,146.557,146.557,30851.0
2024-07-15 15:45:00,148.19,148.19,147.91,147.91,19888.0,146.5767,146.5767,146.2998,146.2998,19888.0
2024-07-15 15:50:00,147.94,148.2,147.87,148.09,49508.0,146.3295,146.5866,146.2602,146.4778,49508.0
2024-07-15 15:55:00,148.12,148.2,147.96,148.08,118432.0,146.5075,146.5866,146.3492,146.4679,118432.0
2024-07-16 09:30:00,147.99,148.86,147.15,147.71,40634.0,146.3789,147.2394,145.5481,146.102,40634.0
2024-07-16 09:35:00,147.94,148.15,147.2,147.34,10055.0,146.3295,146.5372,145.5975,145.736,10055.0
2024-07-16 09:40:00,147.45,147.86,147.32,147.86,11255.0,145.8448,146.2503,145.7162,146.2503,11255.0
2024-07-16 09:45:00,147.91,148.39,147.86,148.32,15400.0,146.2998,146.7746,146.2503,146.7053,15400.0
2024-07-16 09:50:00,148.34,148.75,148.34,148.75,8420.0,146.7251,147.1306,146.7251,147.1306,8420.0
2024-07-16 09:55:00,148.76,149.13,148.76,149.11,6563.0,147.1405,147.5065,147.1405,147.4867,6563.0
2024-07-16 10:00:00,149.12,149.35,149.05,149.11,15298.0,147.4966,147.7241,147.4274,147.4867,15298.0
2024-07-16 10:05:00,149.14,149.34,149.09,149.34,9298.0,147.5164,147.7142,147.4669,147.7142,9298.0
2024-07-16 10:10:00,149.32,149.33,149.09,149.26,14991.0,147.6944,147.7043,147.4669,147.6351,14991.0
2024-07-16 10:15:00,149.23,149.34,149.16,149.28,19076.0,147.6054,147.7142,147.5362,147.6549,19076.0
2024-07-16 10:20:00,149.34,149.36,148.83,148.94,14492.0,147.7142,147.734,147.2098,147.3186,14492.0
2024-07-16 10:25:00,148.95,149.23,148.95,149.14,8841.0,147.3285,147.6054,147.3285,147.5164,8841.0
2024-07-16 10:30:00,149.13,149.13,148.92,149.05,14273.0,147.5065,147.5065,147.2988,147.4274,14273.0
2024-07-16 10:35:00,149.08,149.15,148.88,148.89,13521.0,147.457,147.5263,147.2592,147.2691,13521.0
2024-07-16 10:40:00,148.92,148.99,148.85,148.94,19227.0,147.2988,147.368,147.2296,147.3186,19227.0
2024-07-16 10:45:00,148.97,149.0,148.65,148.65,29523.0,147.3482,147.3779,147.0317,147.0317,29523.0
2024-07-16 10:50:00,148.65,148.65,148.31,148.34,13700.0,147.0317,147.0317,146.6954,146.7251,13700.0
2024-07-16 10:55:00,148.36,148.36,148.13,148.16,10553.0,146.7449,146.7449,146.5174,146.5471,10553.0
2024-07-16 11:00:00,148.16,148.33,148.09,148.22,17763.0,146.5471,146.7152,146.4778,146.6064,17763.0
2024-07-16 11:05:00,148.19,148.52,148.09,148.49,6579.0,146.5767,146.9031,146.4778,146.8735,6579.0
2024-07-16 11:10:00,148.54,148.55,148.17,148.17,11648.0,146.9229,146.9328,146.557,146.557,11648.0
2024-07-16 11:15:00,148.21,148.35,148.18,148.35,7131.0,146.5965,146.735,146.5668,146.735,7131.0
2024-07-16 11:20:00,148.35,148.56,148.24,148.49,8855.0,146.735,146.9427,146.6262,146.8735,8855.0
2024-07-16 11:25:00,148.49,148.51,148.33,148.41,53194.0,146.8735,146.8933,146.7152,146.7943,53194.0
2024-07-16 11:30:00,148.39,148.61,148.38,148.61,5955.0,146.7746,146.9922,146.7647,146.9922,5955.0
2024-07-16 11:35:00,148.59,148.64,148.49,148.49,3026.0,146.9724,147.0218,146.8735,146.8735,3026.0
2024-07-16 11:40:00,148.46,148.52,148.4,148.47,7433.0,146.8438,146.9031,146.7845,146.8537,7433.0
2024-07-16 11:45:00,148.46,148.46,148.26,148.27,3539.0,146.8438,146.8438,146.646,146.6559,3539.0
2024-07-16 11:50:00,148.24,148.29,148.21,148.26,3982.0,146.6262,146.6756,146.5965,146.646,3982.0
2024-07-16 11:55:00,148.2,148.23,148.13,148.22,4877.0,146.5866,146.6163,146.5174,146.6064,4877.0
2024-07-16 12:00:00,148.24,148.3,148.22,148.3,4412.0,146.6262,146.6855,146.6064,146.6855,4412.0
2024-07-16 12:05:00,148.28,148.4,148.24,148.25,10591.0,146.6658,146.7845,146.6262,146.6361,10591.0
2024-07-16 12:10:00,148.25,148.56,148.24,148.46,10268.0,146.6361,146.9427,146.6262,146.8438,10268.0
2024-07-16 12:15:00,148.43,148.57,148.43,148.57,9483.0,146.8141,146.9526,146.8141,146.9526,9483.0
2024-07-16 12:20:00,148.51,148.61,148.49,148.59,7574.0,146.8933,146.9922,146.8735,146.9724,7574.0
2024-07-16 12:25:00,148.6,148.66,148.55,148.55,24768.0,146.9823,147.0416,146.9328,146.9328,24768.0
2024-07-16 12:30:00,148.55,148.62,148.5,148.51,8780.0,146.9328,147.0021,146.8834,146.8933,8780.0
2024-07-16 12:35:00,148.51,148.56,148.48,148.49,8511.0,146.8933,146.9427,146.8636,146.8735,8511.0
2024-07-16 12:40:00,148.48,148.49,148.31,148.31,12394.0,146.8636,146.8735,146.6954,146.6954,12394.0
2024-07-16 12:45:00,148.32,148.45,148.32,148.42,2948.0,146.7053,146.8339,146.7053,146.8042,2948.0
2024-07-16 12:50:00,148.42,148.43,148.37,148.4,8227.0,146.8042,146.8141,146.7548,146.7845,8227.0
2024-07-16 12:55:00,148.39,148.5,148.33,148.5,13963.0,146.7746,146.8834,146.7152,146.8834,13963.0
2024-07-16 13:00:00,148.49,148.61,148.47,148.55,4864.0,146.8735,146.9922,146.8537,146.9328,4864.0
2024-07-16 13:05:00,148.55,148.55,148.44,148.5,4524.0,146.9328,146.9328,146.824,146.8834,4524.0
2024-07-16 13:10:00,148.48,148.49,148.36,148.41,4676.0,146.8636,146.8735,146.7449,146.7943,4676.0
2024-07-16 13:15:00,148.44,148.51,148.42,148.49,4958.0,146.824,146.8933,146.8042,146.8735,4958.0
2024-07-16 13:20:00,148.49,148.58,148.47,148.47,6840.0,146.8735,146.9625,146.8537,146.8537,6840.0
2024-07-16 13:25:00,148.47,148.62,148.46,148.61,14476.0,146.8537,147.0021,146.8438,146.9922,14476.0
2024-07-16 13:30:00,148.59,148.94,148.54,148.94,6018.0,146.9724,147.3186,146.9229,147.3186,6018.0
2024-07-16 13:35:00,148.94,148.97,148.83,148.89,7247.0,147.3186,147.3482,147.2098,147.2691,7247.0
2024-07-16 13:40:00,148.91,148.95,148.88,148.91,6106.0,147.2889,147.3285,147.2592,147.2889,6106.0
2024-07-16 13:45:00,148.9,148.98,148.87,148.91,7637.0,147.279,147.3581,147.2493,147.2889,7637.0
2024-07-16 13:50:00,148.91,148.97,148.87,148.97,4134.0,147.2889,147.3482,147.2493,147.3482,4134.0
2024-07-16 13:55:00,148.98,149.05,148.98,149.05,3646.0,147.3581,147.4274,147.3581,147.4274,3646.0
2024-07-16 14:00:00,149.04,149.12,148.98,149.05,8170.0,147.4175,147.4966,147.3581,147.4274,8170.0
2024-07-16 14:05:00,149.06,149.18,149.06,149.11,4403.0,147.4373,147.556,147.4373,147.4867,4403.0
2024-07-16 14:10:00,149.12,149.2,149.1,149.17,2621.0,147.4966,147.5757,147.4768,147.5461,2621.0
2024-07-16 14:15:00,149.14,149.15,149.01,149.03,5556.0,147.5164,147.5263,147.3878,147.4076,5556.0
2024-07-16 14:20:00,149.04,149.14,149.04,149.11,4807.0,147.4175,147.5164,147.4175,147.4867,4807.0
2024-07-16 14:25:00,149.12,149.13,149.05,149.09,4639.0,147.4966,147.5065,147.4274,147.4669,4639.0
2024-07-16 14:30:00,149.07,149.09,149.0,149.03,5684.0,147.4472,147.4669,147.3779,147.4076,5684.0
2024-07-16 14:35:00,149.03,149.11,149.02,149.06,9340.0,147.4076,147.4867,147.3977,147.4373,9340.0
2024-07-16 14:40:00,149.06,149.09,149.03,149.07,5265.0,147.4373,147.4669,147.4076,147.4472,5265.0
2024-07-16 14:45:00,149.05,149.05,148.96,149.04,5179.0,147.4274,147.4274,147.3384,147.4175,5179.0
2024-07-16 14:50:00,149.02,149.02,148.92,149.02,6571.0,147.3977,147.3977,147.2988,147.3977,6571.0
2024-07-16 14:55:00,149.01,149.06,148.99,149.0,6459.0,147.3878,147.4373,147.368,147.3779,6459.0
2024-07-16 15:00:00,148.97,149.07,148.93,148.93,4795.0,147.3482,147.4472,147.3087,147.3087,4795.0
2024-07-16 15:05:00,148.96,148.99,148.84,148.97,8042.0,147.3384,147.368,147.2197,147.3482,8042.0
2024-07-16 15:10:00,148.97,148.97,148.8,148.8,10538.0,147.3482,147.3482,147.1801,147.1801,10538.0
2024-07-16 15:15:00,148.78,148.85,148.73,148.79,13889.0,147.1603,147.2296,147.1109,147.1702,13889.0
2024-07-16 15:20:00,148.8,148.8,148.75,148.79,6389.0,147.1801,147.1801,147.1306,147.1702,6389.0
2024-07-16 15:25:00,148.77,148.91,148.71,148.87,9029.0,147.1504,147.2889,147.0911,147.2493,9029.0
2024-07-16 15:30:00,148.87,148.94,148.81,148.81,11018.0,147.2493,147.3186,147.19,147.19,11018.0
2024-07-16 15:35:00,148.82,148.94,148.82,148.84,8757.0,147.1999,147.3186,147.1999,147.2197,8757.0
2024-07-16 15:40:00,148.86,148.87,148.69,148.73,12837.0,147.2394,147.2493,147.0713,147.1109,12837.0
2024-07-16 15:45:00,148.72,148.79,148.68,148.79,16239.0,147.101,147.1702,147.0614,147.1702,16239.0
2024-07-16 15:50:00,148.8,148.88,148.71,148.79,52046.0,147.1801,147.2592,147.0911,147.1702,52046.0
2024-07-16 15:55:00,148.79,148.89,148.78,148.87,60255.0,147.1702,147.2691,147.1603,147.2493,60255.0
2024-07-17 09:30:00,148.64,148.99,147.83,147.83,23301.0,147.0218,147.368,146.2207,146.2207,23301.0
2024-07-17 09:35:00,147.79,148.18,147.79,147.94,7844.0,146.1811,146.5668,146.1811,146.3295,7844.0
2024-07-17 09:40:00,147.84,148.36,147.71,147.71,8339.0,146.2305,146.7449,146.102,146.102,8339.0
2024-07-17 09:45:00,147.91,147.98,147.73,147.95,3808.0,146.2998,146.369,146.1217,146.3393,3808.0
2024-07-17 09:50:00,147.94,148.08,147.69,148.0,4337.0,146.3295,146.4679,146.0822,146.3888,4337.0
2024-07-17 09:55:00,147.97,147.97,147.62,147.67,2600.0,146.3591,146.3591,146.0129,146.0624,2600.0
2024-07-17 10:00:00,147.63,147.63,147.15,147.44,12725.0,146.0228,146.0228,145.5481,145.8349,12725.0
2024-07-17 10:05:00,147.44,147.83,147.4,147.83,5190.0,145.8349,146.2207,145.7953,146.2207,5190.0
2024-07-17 10:10:00,147.84,148.2,147.79,148.0,7312.0,146.2305,146.5866,146.1811,146.3888,7312.0
2024-07-17 10:15:00,147.89,148.29,147.71,148.2,6827.0,146.28,146.6756,146.102,146.5866,6827.0
2024-07-17 10:20:00,148.15,148.31,148.08,148.2,10135.0,146.5372,146.6954,146.4679,146.5866,10135.0
2024-07-17 10:25:00,148.16,148.19,147.89,147.9,5302.0,146.5471,146.5767,146.28,146.2899,5302.0
2024-07-17 10:30:00,147.84,147.9,147.49,147.58,7011.0,146.2305,146.2899,145.8844,145.9734,7011.0
2024-07-17 10:35:00,147.62,147.62,147.49,147.55,3736.0,146.0129,146.0129,145.8844,145.9437,3736.0
2024-07-17 10:40:00,147.57,147.7,147.48,147.5,7800.0,145.9635,146.0921,145.8745,145.8942,7800.0
2024-07-17 10:45:00,147.47,147.47,147.11,147.13,8891.0,145.8646,145.8646,145.5085,145.5283,8891.0
2024-07-17 10:50:00,147.15,147.28,147.02,147.17,8503.0,145.5481,145.6766,145.4195,145.5678,8503.0
2024-07-17 10:55:00,147.19,147.23,146.92,146.99,14098.0,145.5876,145.6272,145.3206,145.3898,14098.0
2024-07-17 11:00:00,146.99,147.06,146.82,147.02,6841.0,145.3898,145.459,145.2217,145.4195,6841.0
2024-07-17 11:05:00,147.05,147.11,146.78,147.11,17194.0,145.4491,145.5085,145.1821,145.5085,17194.0
2024-07-17 11:10:00,147.1,147.19,146.96,147.0,5801.0,145.4986,145.5876,145.3601,145.3997,5801.0
2024-07-17 11:15:00,147.0,147.0,146.89,146.96,5861.0,145.3997,145.3997,145.2909,145.3601,5861.0
2024-07-17 11:20:00,146.96,147.13,146.95,147.03,11038.0,145.3601,145.5283,145.3502,145.4294,11038.0
2024-07-17 11:25:00,146.98,147.02,146.84,146.89,3432.0,145.3799,145.4195,145.2414,145.2909,3432.0
2024-07-17 11:30:00,146.89,146.96,146.81,146.91,5700.0,145.2909,145.3601,145.2118,145.3107,5700.0
2024-07-17 11:35:00,146.81,147.01,146.78,147.01,5249.0,145.2118,145.4096,145.1821,145.4096,5249.0
2024-07-17 11:40:00,146.99,147.0,146.76,146.81,5397.0,145.3898,145.3997,145.1623,145.2118,5397.0
2024-07-17 11:45:00,146.79,146.99,146.77,146.99,5476.0,145.192,145.3898,145.1722,145.3898,5476.0
2024-07-17 11:50:00,147.01,147.01,146.77,146.96,7750.0,145.4096,145.4096,145.1722,145.3601,7750.0
2024-07-17 11:55:00,146.95,147.2,146.88,147.19,25184.0,145.3502,145.5975,145.281,145.5876,25184.0
2024-07-17 12:00:00,147.19,147.23,147.12,147.23,11509.0,145.5876,145.6272,145.5184,145.6272,11509.0
2024-07-17 12:05:00,147.24,147.24,147.11,147.16,14390.0,145.6371,145.6371,145.5085,145.558,14390.0
2024-07-17 12:10:00,147.18,147.3,147.15,147.19,13372.0,145.5777,145.6964,145.5481,145.5876,13372.0
2024-07-17 12:15:00,147.23,147.25,147.01,147.16,13040.0,145.6272,145.647,145.4096,145.558,13040.0
2024-07-17 12:20:00,147.16,147.2,147.12,147.2,6138.0,145.558,145.5975,145.5184,145.5975,6138.0
2024-07-17 12:25:00,147.2,147.39,147.14,147.25,17135.0,145.5975,145.7854,145.5382,145.647,17135.0
2024-07-17 12:30:00,147.25,147.35,147.23,147.28,13136.0,145.647,145.7459,145.6272,145.6766,13136.0
2024-07-17 12:35:00,147.28,147.34,147.14,147.25,14596.0,145.6766,145.736,145.5382,145.647,14596.0
2024-07-17 12:40:00,147.26,147.28,147.12,147.13,20239.0,145.6569,145.6766,145.5184,145.5283,20239.0
2024-07-17 12:45:00,147.16,147.43,147.12,147.43,9206.0,145.558,145.825,145.5184,145.825,9206.0
2024-07-17 12:50:00,147.46,147.72,147.46,147.55,8295.0,145.8547,146.1119,145.8547,145.9437,8295.0
2024-07-17 12:55:00,147.58,147.58,147.35,147.45,12581.0,145.9734,145.9734,145.7459,145.8448,12581.0
2024-07-17 13:00:00,147.45,147.45,147.26,147.29,2514.0,145.8448,145.8448,145.6569,145.6865,2514.0
2024-07-17 13:05:00,147.3,147.3,147.22,147.22,3279.0,145.6964,145.6964,145.6173,145.6173,3279.0
2024-07-17 13:10:00,147.2,147.21,147.09,147.19,6184.0,145.5975,145.6074,145.4887,145.5876,6184.0
2024-07-17 13:15:00,147.19,147.28,147.12,147.21,6666.0,145.5876,145.6766,145.5184,145.6074,6666.0
2024-07-17 13:20:00,147.18,147.38,147.18,147.38,4557.0,145.5777,145.7756,145.5777,145.7756,4557.0
2024-07-17 13:25:00,147.37,147.5,147.36,147.44,5122.0,145.7657,145.8942,145.7558,145.8349,5122.0
2024-07-17 13:30:00,147.43,147.56,147.42,147.42,5217.0,145.825,145.9536,145.8151,145.8151,5217.0
2024-07-17 13:35:00,147.45,147.5,147.32,147.32,10390.0,145.8448,145.8942,145.7162,145.7162,10390.0
2024-07-17 13:40:00,147.35,147.35,147.18,147.18,5724.0,145.7459,145.7459,145.5777,145.5777,5724.0
2024-07-17 13:45:00,147.13,147.22,147.01,147.02,7888.0,145.5283,145.6173,145.4096,145.4195,7888.0
2024-07-17 13:50:00,147.02,147.06,146.97,147.05,5298.0,145.4195,145.459,145.37,145.4491,5298.0
2024-07-17 13:55:00,147.05,147.31,147.0,147.31,7052.0,145.4491,145.7063,145.3997,145.7063,7052.0
2024-07-17 14:00:00,147.35,147.35,147.1,147.14,9645.0,145.7459,145.7459,145.4986,145.5382,9645.0
2024-07-17 14:05:00,147.17,147.29,147.14,147.21,5646.0,145.5678,145.6865,145.5382,145.6074,5646.0
2024-07-17 14:10:00,147.17,147.36,147.17,147.25,7294.0,145.5678,145.7558,145.5678,145.647,7294.0
2024-07-17 14:15:00,147.26,147.43,147.2,147.43,16993.0,145.6569,145.825,145.5975,145.825,16993.0
2024-07-17 14:20:00,147.41,147.45,147.26,147.27,5454.0,145.8052,145.8448,145.6569,145.6668,5454.0
2024-07-17 14:25:00,147.3,147.51,147.22,147.51,18933.0,145.6964,145.9041,145.6173,145.9041,18933.0
2024-07-17 14:30:00,147.5,147.66,147.47,147.66,20510.0,145.8942,146.0525,145.8646,146.0525,20510.0
2024-07-17 14:35:00,147.69,147.78,147.54,147.59,17391.0,146.0822,146.1712,145.9338,145.9833,17391.0
2024-07-17 14:40:00,147.59,147.79,147.56,147.74,9882.0,145.9833,146.1811,145.9536,146.1316,9882.0
2024-07-17 14:45:00,147.71,147.72,147.62,147.69,13740.0,146.102,146.1119,146.0129,146.0822,13740.0
2024-07-17 14:50:00,147.71,147.81,147.67,147.71,8468.0,146.102,146.2009,146.0624,146.102,8468.0
2024-07-17 14:55:00,147.71,147.84,147.7,147.79,9877.0,146.102,146.2305,146.0921,146.1811,9877.0
2024-07-17 15:00:00,147.79,147.85,147.65,147.72,8316.0,146.1811,146.2404,146.0426,146.1119,8316.0
2024-07-17 15:05:00,147.72,147.73,147.59,147.62,15100.0,146.1119,146.1217,145.9833,146.0129,15100.0
2024-07-17 15:10:00,147.65,147.7,147.54,147.59,13357.0,146.0426,146.0921,145.9338,145.9833,13357.0
2024-07-17 15:15:00,147.58,147.62,147.49,147.6,11628.0,145.9734,146.0129,145.8844,145.9932,11628.0
2024-07-17 15:20:00,147.58,147.75,147.58,147.75,14896.0,145.9734,146.1415,145.9734,146.1415,14896.0
2024-07-17 15:25:00,147.74,147.78,147.65,147.71,21368.0,146.1316,146.1712,146.0426,146.102,21368.0
2024-07-17 15:30:00,147.72,147.82,147.67,147.81,19532.0,146.1119,146.2108,146.0624,146.2009,19532.0
2024-07-17 15:35:00,147.82,147.83,147.71,147.74,16797.0,146.2108,146.2207,146.102,146.1316,16797.0
2024-07-17 15:40:00,147.72,147.73,147.58,147.61,17541.0,146.1119,146.1217,145.9734,146.0031,17541.0
2024-07-17 15:45:00,147.61,147.65,147.49,147.5,20972.0,146.0031,146.0426,145.8844,145.8942,20972.0
2024-07-17 15:50:00,147.53,147.88,147.51,147.77,53484.0,145.9239,146.2701,145.9041,146.1613,53484.0
2024-07-17 15:55:00,147.74,147.8,147.59,147.59,76714.0,146.1316,146.191,145.9833,145.9833,76714.0
2024-07-18 09:30:00,147.79,147.79,146.07,147.06,22621.0,146.1811,146.1811,144.4798,145.459,22621.0
2024-07-18 09:35:00,147.07,147.1,146.2,146.67,7544.0,145.4689,145.4986,144.6084,145.0733,7544.0
2024-07-18 09:40:00,146.6,147.35,146.6,147.19,13533.0,145.004,145.7459,145.004,145.5876,13533.0
2024-07-18 09:45:00,147.27,147.34,146.75,146.79,11655.0,145.6668,145.736,145.1524,145.192,11655.0
2024-07-18 09:50:00,146.84,147.25,146.83,147.17,21274.0,145.2414,145.647,145.2315,145.5678,21274.0
2024-07-18 09:55:00,147.27,147.6,147.13,147.6,6909.0,145.6668,145.9932,145.5283,145.9932,6909.0
2024-07-18 10:00:00,147.61,147.64,147.34,147.49,6205.0,146.0031,146.0327,145.736,145.8844,6205.0
2024-07-18 10:05:00,147.56,147.62,146.81,146.83,17392.0,145.9536,146.0129,145.2118,145.2315,17392.0
2024-07-18 10:10:00,146.85,146.91,146.4,146.7,64816.0,145.2513,145.3107,144.8062,145.103,64816.0
2024-07-18 10:15:00,146.69,146.74,146.46,146.51,15560.0,145.0931,145.1425,144.8656,144.915,15560.0
2024-07-18 10:20:00,146.5,146.51,146.06,146.32,14451.0,144.9051,144.915,144.4699,144.7271,14451.0
2024-07-18 10:25:00,146.39,146.62,146.26,146.27,7516.0,144.7963,145.0238,144.6677,144.6776,7516.0
2024-07-18 10:30:00,146.26,146.26,145.75,145.75,10959.0,144.6677,144.6677,144.1633,144.1633,10959.0
2024-07-18 10:35:00,145.78,145.87,145.51,145.59,15687.0,144.193,144.282,143.9259,144.005,15687.0
2024-07-18 10:40:00,145.63,146.09,145.54,146.0,15055.0,144.0446,144.4996,143.9556,144.4106,15055.0
2024-07-18 10:45:00,146.06,146.17,145.69,145.81,26390.0,144.4699,144.5787,144.104,144.2226,26390.0
2024-07-18 10:50:00,145.78,146.15,145.77,145.9,7019.0,144.193,144.5589,144.1831,144.3117,7019.0
2024-07-18 10:55:00,145.91,145.91,145.7,145.71,4155.0,144.3216,144.3216,144.1138,144.1237,4155.0
2024-07-18 11:00:00,145.71,146.01,145.65,145.88,9970.0,144.1237,144.4205,144.0644,144.2919,9970.0
2024-07-18 11:05:00,145.82,145.98,145.76,145.97,19306.0,144.2325,144.3908,144.1732,144.3809,19306.0
2024-07-18 11:10:00,145.91,146.01,145.8,145.81,17299.0,144.3216,144.4205,144.2128,144.2226,17299.0
2024-07-18 11:15:00,145.8,145.98,145.61,145.96,14154.0,144.2128,144.3908,144.0248,144.371,14154.0
2024-07-18 11:20:00,146.08,146.2,145.92,146.01,18936.0,144.4897,144.6084,144.3314,144.4205,18936.0
2024-07-18 11:25:00,146.0,146.04,145.81,145.9,16744.0,144.4106,144.4501,144.2226,144.3117,16744.0
2024-07-18 11:30:00,145.9,146.02,145.74,145.86,13170.0,144.3117,144.4304,144.1534,144.2721,13170.0
2024-07-18 11:35:00,145.84,145.98,145.56,145.65,15725.0,144.2523,144.3908,143.9754,144.0644,15725.0
2024-07-18 11:40:00,145.65,145.75,145.37,145.38,9842.0,144.0644,144.1633,143.7874,143.7973,9842.0
2024-07-18 11:45:00,145.4,145.4,144.8,144.81,13448.0,143.8171,143.8171,143.2236,143.2335,13448.0
2024-07-18 11:50:00,144.79,144.91,144.61,144.86,16829.0,143.2138,143.3324,143.0357,143.283,16829.0
2024-07-18 11:55:00,144.83,144.86,144.67,144.81,11495.0,143.2533,143.283,143.0951,143.2335,11495.0
2024-07-18 12:00:00,144.85,145.14,144.84,145.01,12508.0,143.2731,143.5599,143.2632,143.4314,12508.0
2024-07-18 12:05:00,145.04,145.11,144.93,145.0,12664.0,143.461,143.5303,143.3522,143.4215,12664.0
2024-07-18 12:10:00,145.0,145.15,144.8,144.86,9512.0,143.4215,143.5698,143.2236,143.283,9512.0
2024-07-18 12:15:00,144.85,144.89,144.7,144.78,8462.0,143.2731,143.3127,143.1247,143.2039,8462.0
2024-07-18 12:20:00,144.8,144.84,144.57,144.63,7487.0,143.2236,143.2632,142.9961,143.0555,7487.0
2024-07-18 12:25:00,144.66,144.73,144.47,144.5,9146.0,143.0852,143.1544,142.8972,142.9269,9146.0
2024-07-18 12:30:00,144.52,144.69,144.5,144.66,11341.0,142.9467,143.1148,142.9269,143.0852,11341.0
2024-07-18 12:35:00,144.66,144.66,144.43,144.5,19656.0,143.0852,143.0852,142.8577,142.9269,19656.0
2024-07-18 12:40:00,144.5,144.51,144.2,144.24,11378.0,142.9269,142.9368,142.6302,142.6697,11378.0
2024-07-18 12:45:00,144.28,144.4,144.18,144.3,8906.0,142.7093,142.828,142.6104,142.7291,8906.0
2024-07-18 12:50:00,144.3,144.39,144.2,144.26,4720.0,142.7291,142.8181,142.6302,142.6895,4720.0
2024-07-18 12:55:00,144.27,144.32,144.18,144.21,6463.0,142.6994,142.7489,142.6104,142.6401,6463.0
2024-07-18 13:00:00,144.19,144.29,144.04,144.06,10400.0,142.6203,142.7192,142.4719,142.4917,10400.0
2024-07-18 13:05:00,144.06,144.12,143.98,143.99,5563.0,142.4917,142.551,142.4126,142.4225,5563.0
2024-07-18 13:10:00,143.97,144.14,143.95,144.13,7404.0,142.4027,142.5708,142.3829,142.5609,7404.0
2024-07-18 13:15:00,144.15,144.2,144.1,144.19,5784.0,142.5807,142.6302,142.5313,142.6203,5784.0
2024-07-18 13:20:00,144.21,144.21,144.05,144.13,8846.0,142.6401,142.6401,142.4818,142.5609,8846.0
2024-07-18 13:25:00,144.13,144.15,144.01,144.08,5787.0,142.5609,142.5807,142.4422,142.5115,5787.0
2024-07-18 13:30:00,144.12,144.26,144.08,144.25,9872.0,142.551,142.6895,142.5115,142.6796,9872.0
2024-07-18 13:35:00,144.25,144.27,144.14,144.14,10092.0,142.6796,142.6994,142.5708,142.5708,10092.0
2024-07-18 13:40:00,144.14,144.37,144.11,144.37,9347.0,142.5708,142.7983,142.5412,142.7983,9347.0
2024-07-18 13:45:00,144.39,144.62,144.39,144.51,8974.0,142.8181,143.0456,142.8181,142.9368,8974.0
2024-07-18 13:50:00,144.53,144.53,144.2,144.27,10035.0,142.9566,142.9566,142.6302,142.6994,10035.0
2024-07-18 13:55:00,144.22,144.51,144.15,144.51,7906.0,142.65,142.9368,142.5807,142.9368,7906.0
2024-07-18 14:00:00,144.54,144.66,144.45,144.66,6857.0,142.9665,143.0852,142.8775,143.0852,6857.0
2024-07-18 14:05:00,144.61,144.66,144.56,144.59,8919.0,143.0357,143.0852,142.9863,143.0159,8919.0
2024-07-18 14:10:00,144.57,144.59,144.45,144.45,3985.0,142.9961,143.0159,142.8775,142.8775,3985.0
2024-07-18 14:15:00,144.45,144.48,144.37,144.48,5494.0,142.8775,142.9071,142.7983,142.9071,5494.0
2024-07-18 14:20:00,144.46,144.49,144.37,144.44,12771.0,142.8873,142.917,142.7983,142.8676,12771.0
2024-07-18 14:25:00,144.44,144.5,144.38,144.5,6372.0,142.8676,142.9269,142.8082,142.9269,6372.0
2024-07-18 14:30:00,144.5,144.63,144.47,144.51,10409.0,142.9269,143.0555,142.8972,142.9368,10409.0
2024-07-18 14:35:00,144.49,144.56,144.45,144.5,9866.0,142.917,142.9863,142.8775,142.9269,9866.0
2024-07-18 14:40:00,144.53,144.62,144.48,144.62,5117.0,142.9566,143.0456,142.9071,143.0456,5117.0
2024-07-18 14:45:00,144.62,144.73,144.52,144.67,10469.0,143.0456,143.1544,142.9467,143.0951,10469.0
2024-07-18 14:50:00,144.67,144.79,144.65,144.77,8421.0,143.0951,143.2138,143.0753,143.194,8421.0
2024-07-18 14:55:00,144.76,144.82,144.66,144.67,5927.0,143.1841,143.2434,143.0852,143.0951,5927.0
2024-07-18 15:00:00,144.7,144.88,144.7,144.86,7286.0,143.1247,143.3028,143.1247,143.283,7286.0
2024-07-18 15:05:00,144.84,144.9,144.78,144.83,11417.0,143.2632,143.3226,143.2039,143.2533,11417.0
2024-07-18 15:10:00,144.84,144.84,144.64,144.7,14870.0,143.2632,143.2632,143.0654,143.1247,14870.0
2024-07-18 15:15:00,144.7,144.76,144.63,144.67,11511.0,143.1247,143.1841,143.0555,143.0951,11511.0
2024-07-18 15:20:00,144.66,144.68,144.36,144.39,18764.0,143.0852,143.1049,142.7884,142.8181,18764.0
2024-07-18 15:25:00,144.39,144.51,144.31,144.34,17588.0,142.8181,142.9368,142.739,142.7686,17588.0
2024-07-18 15:30:00,144.34,144.56,144.33,144.56,27485.0,142.7686,142.9863,142.7588,142.9863,27485.0
2024-07-18 15:35:00,144.54,144.63,144.37,144.5,16374.0,142.9665,143.0555,142.7983,142.9269,16374.0
2024-07-18 15:40:00,144.52,144.82,144.51,144.76,32366.0,142.9467,143.2434,142.9368,143.1841,32366.0
2024-07-18 15:45:00,144.77,145.03,144.7,145.03,37541.0,143.194,143.4511,143.1247,143.4511,37541.0
2024-07-18 15:50:00,145.02,145.02,144.58,144.61,51183.0,143.4412,143.4412,143.006,143.0357,51183.0
2024-07-18 15:55:00,144.61,144.74,144.42,144.5,98894.0,143.0357,143.1643,142.8478,142.9269,98894.0
2024-07-19 09:30:00,145.0,145.39,144.01,145.39,89231.0,143.4215,143.8072,142.4422,143.8072,89231.0
2024-07-19 09:35:00,145.3,145.3,144.6,144.89,3900.0,143.7182,143.7182,143.0258,143.3127,3900.0
2024-07-19 09:40:00,144.87,145.1,144.6,144.6,9426.0,143.2929,143.5204,143.0258,143.0258,9426.0
2024-07-19 09:45:00,144.77,144.99,144.25,144.83,21629.0,143.194,143.4116,142.6796,143.2533,21629.0
2024-07-19 09:50:00,144.83,144.84,143.92,144.25,7678.0,143.2533,143.2632,142.3532,142.6796,7678.0
2024-07-19 09:55:00,144.28,144.47,144.23,144.34,8391.0,142.7093,142.8972,142.6598,142.7686,8391.0
2024-07-19 10:00:00,144.34,144.56,144.33,144.38,13504.0,142.7686,142.9863,142.7588,142.8082,13504.0
2024-07-19 10:05:00,144.39,144.63,144.22,144.6,15848.0,142.8181,143.0555,142.65,143.0258,15848.0
2024-07-19 10:10:00,144.59,144.64,144.34,144.44,9247.0,143.0159,143.0654,142.7686,142.8676,9247.0
2024-07-19 10:15:00,144.5,144.7,144.48,144.65,9084.0,142.9269,143.1247,142.9071,143.0753,9084.0
2024-07-19 10:20:00,144.65,144.7,144.42,144.49,24736.0,143.0753,143.1247,142.8478,142.917,24736.0
2024-07-19 10:25:00,144.43,144.68,144.17,144.23,6525.0,142.8577,143.1049,142.6005,142.6598,6525.0
2024-07-19 10:30:00,144.18,144.42,144.18,144.2,8824.0,142.6104,142.8478,142.6104,142.6302,8824.0
2024-07-19 10:35:00,144.09,144.18,143.96,144.1,6580.0,142.5214,142.6104,142.3928,142.5313,6580.0
2024-07-19 10:40:00,144.09,144.1,143.8,143.83,4544.0,142.5214,142.5313,142.2345,142.2642,4544.0
2024-07-19 10:45:00,143.8,143.94,143.79,143.86,5465.0,142.2345,142.373,142.2246,142.2939,5465.0
2024-07-19 10:50:00,143.86,143.98,143.76,143.92,7048.0,142.2939,142.4126,142.195,142.3532,7048.0
2024-07-19 10:55:00,143.96,143.96,143.82,143.89,7923.0,142.3928,142.3928,142.2543,142.3235,7923.0
2024-07-19 11:00:00,143.9,144.15,143.9,144.08,8953.0,142.3334,142.5807,142.3334,142.5115,8953.0
2024-07-19 11:05:00,144.08,144.26,143.89,143.89,11769.0,142.5115,142.6895,142.3235,142.3235,11769.0
2024-07-19 11:10:00,143.92,143.94,143.72,143.72,5510.0,142.3532,142.373,142.1554,142.1554,5510.0
2024-07-19 11:15:00,143.73,143.94,143.72,143.93,5084.0,142.1653,142.373,142.1554,142.3631,5084.0
2024-07-19 11:20:00,143.94,144.03,143.87,143.89,9368.0,142.373,142.462,142.3038,142.3235,9368.0
2024-07-19 11:25:00,143.85,143.85,143.7,143.7,5044.0,142.284,142.284,142.1356,142.1356,5044.0
2024-07-19 11:30:00,143.71,143.71,143.47,143.5,5962.0,142.1455,142.1455,141.9081,141.9378,5962.0
2024-07-19 11:35:00,143.5,143.5,143.32,143.41,13079.0,141.9378,141.9378,141.7598,141.8488,13079.0
2024-07-19 11:40:00,143.43,143.49,143.2,143.24,5219.0,141.8686,141.9279,141.6411,141.6806,5219.0
2024-07-19 11:45:00,143.22,143.52,143.1,143.36,9759.0,141.6608,141.9576,141.5421,141.7993,9759.0
2024-07-19 11:50:00,143.36,143.55,143.36,143.39,7637.0,141.7993,141.9873,141.7993,141.829,7637.0
2024-07-19 11:55:00,143.37,143.56,143.32,143.55,6708.0,141.8092,141.9971,141.7598,141.9873,6708.0
2024-07-19 12:00:00,143.56,143.62,143.43,143.56,8819.0,141.9971,142.0565,141.8686,141.9971,8819.0
2024-07-19 12:05:00,143.6,143.65,143.5,143.5,10933.0,142.0367,142.0862,141.9378,141.9378,10933.0
2024-07-19 12:10:00,143.49,143.54,143.3,143.54,9486.0,141.9279,141.9774,141.74,141.9774,9486.0
2024-07-19 12:15:00,143.56,143.6,143.36,143.36,15112.0,141.9971,142.0367,141.7993,141.7993,15112.0
2024-07-19 12:20:00,143.25,143.25,143.09,143.17,6929.0,141.6905,141.6905,141.5323,141.6114,6929.0
2024-07-19 12:25:00,143.17,143.21,143.08,143.17,6686.0,141.6114,141.651,141.5224,141.6114,6686.0
2024-07-19 12:30:00,143.17,143.24,143.08,143.24,9391.0,141.6114,141.6806,141.5224,141.6806,9391.0
2024-07-19 12:35:00,143.23,143.28,143.1,143.15,7890.0,141.6707,141.7202,141.5421,141.5916,7890.0
2024-07-19 12:40:00,143.16,143.18,143.08,143.08,5588.0,141.6015,141.6213,141.5224,141.5224,5588.0
2024-07-19 12:45:00,143.08,143.13,142.94,142.96,7680.0,141.5224,141.5718,141.3839,141.4037,7680.0
2024-07-19 12:50:00,142.98,143.03,142.94,143.03,4918.0,141.4235,141.4729,141.3839,141.4729,4918.0
2024-07-19 12:55:00,143.0,143.1,142.94,143.0,6023.0,141.4432,141.5421,141.3839,141.4432,6023.0
2024-07-19 13:00:00,142.91,143.0,142.81,143.0,6194.0,141.3542,141.4432,141.2553,141.4432,6194.0
2024-07-19 13:05:00,142.98,143.02,142.91,143.01,5289.0,141.4235,141.463,141.3542,141.4531,5289.0
2024-07-19 13:10:00,142.99,143.0,142.89,142.91,4644.0,141.4333,141.4432,141.3344,141.3542,4644.0
2024-07-19 13:15:00,142.96,143.02,142.96,143.02,2600.0,141.4037,141.463,141.4037,141.463,2600.0
2024-07-19 13:20:00,143.04,143.33,143.03,143.31,6096.0,141.4828,141.7696,141.4729,141.7499,6096.0
2024-07-19 13:25:00,143.34,143.43,143.3,143.34,18190.0,141.7795,141.8686,141.74,141.7795,18190.0
2024-07-19 13:30:00,143.33,143.46,143.25,143.25,5714.0,141.7696,141.8982,141.6905,141.6905,5714.0
2024-07-19 13:35:00,143.25,143.44,143.24,143.42,4752.0,141.6905,141.8784,141.6806,141.8587,4752.0
2024-07-19 13:40:00,143.42,143.44,143.29,143.32,5274.0,141.8587,141.8784,141.7301,141.7598,5274.0
2024-07-19 13:45:00,143.37,143.54,143.33,143.53,6351.0,141.8092,141.9774,141.7696,141.9675,6351.0
2024-07-19 13:50:00,143.53,143.55,143.36,143.48,5416.0,141.9675,141.9873,141.7993,141.918,5416.0
2024-07-19 13:55:00,143.5,143.59,143.49,143.52,5161.0,141.9378,142.0268,141.9279,141.9576,5161.0
2024-07-19 14:00:00,143.58,143.6,143.5,143.5,3583.0,142.0169,142.0367,141.9378,141.9378,3583.0
2024-07-19 14:05:00,143.48,143.48,143.38,143.39,3117.0,141.918,141.918,141.8191,141.829,3117.0
2024-07-19 14:10:00,143.39,143.51,143.37,143.49,3993.0,141.829,141.9477,141.8092,141.9279,3993.0
2024-07-19 14:15:00,143.5,143.54,143.46,143.51,6964.0,141.9378,141.9774,141.8982,141.9477,6964.0
2024-07-19 14:20:00,143.48,143.48,143.27,143.31,5542.0,141.918,141.918,141.7103,141.7499,5542.0
2024-07-19 14:25:00,143.33,143.42,143.3,143.31,3540.0,141.7696,141.8587,141.74,141.7499,3540.0
2024-07-19 14:30:00,143.32,143.36,143.25,143.32,5127.0,141.7598,141.7993,141.6905,141.7598,5127.0
2024-07-19 14:35:00,143.32,143.34,143.2,143.33,8387.0,141.7598,141.7795,141.6411,141.7696,8387.0
2024-07-19 14:40:00,143.36,143.42,143.26,143.28,3870.0,141.7993,141.8587,141.7004,141.7202,3870.0
2024-07-19 14:45:00,143.3,143.37,143.24,143.33,3828.0,141.74,141.8092,141.6806,141.7696,3828.0
2024-07-19 14:50:00,143.34,143.48,143.34,143.45,5628.0,141.7795,141.918,141.7795,141.8883,5628.0
2024-07-19 14:55:00,143.44,143.55,143.44,143.47,5230.0,141.8784,141.9873,141.8784,141.9081,5230.0
2024-07-19 15:00:00,143.47,143.83,143.47,143.77,5713.0,141.9081,142.2642,141.9081,142.2049,5713.0
2024-07-19 15:05:00,143.75,143.86,143.67,143.86,6387.0,142.1851,142.2939,142.1059,142.2939,6387.0
2024-07-19 15:10:00,143.84,143.87,143.69,143.76,11889.0,142.2741,142.3038,142.1257,142.195,11889.0
2024-07-19 15:15:00,143.78,143.78,143.66,143.78,9152.0,142.2147,142.2147,142.0961,142.2147,9152.0
2024-07-19 15:20:00,143.76,143.79,143.72,143.74,12093.0,142.195,142.2246,142.1554,142.1752,12093.0
2024-07-19 15:25:00,143.73,143.83,143.69,143.77,9030.0,142.1653,142.2642,142.1257,142.2049,9030.0
2024-07-19 15:30:00,143.76,143.84,143.71,143.81,13970.0,142.195,142.2741,142.1455,142.2444,13970.0
2024-07-19 15:35:00,143.82,143.86,143.66,143.71,12206.0,142.2543,142.2939,142.0961,142.1455,12206.0
2024-07-19 15:40:00,143.71,143.71,143.55,143.56,13711.0,142.1455,142.1455,141.9873,141.9971,13711.0
2024-07-19 15:45:00,143.56,143.62,143.49,143.52,19135.0,141.9971,142.0565,141.9279,141.9576,19135.0
2024-07-19 15:50:00,143.52,143.53,143.25,143.5,50484.0,141.9576,141.9675,141.6905,141.9378,50484.0
2024-07-19 15:55:00,143.51,143.56,143.4,143.53,102610.0,141.9477,141.9971,141.8389,141.9675,102610.0
2024-07-22 09:30:00,144.48,144.74,143.79,144.67,45679.0,142.9071,143.1643,142.2246,143.0951,45679.0
2024-07-22 09:35:00,144.53,144.66,144.05,144.05,5947.0,142.9566,143.0852,142.4818,142.4818,5947.0
2024-07-22 09:40:00,144.11,144.31,143.9,143.99,8332.0,142.5412,142.739,142.3334,142.4225,8332.0
2024-07-22 09:45:00,144.08,144.42,144.02,144.4,6319.0,142.5115,142.8478,142.4521,142.828,6319.0
2024-07-22 09:50:00,144.3,144.3,143.98,144.29,8041.0,142.7291,142.7291,142.4126,142.7192,8041.0
2024-07-22 09:55:00,144.24,144.27,143.93,143.94,11005.0,142.6697,142.6994,142.3631,142.373,11005.0
2024-07-22 10:00:00,144.02,144.02,143.87,143.95,11621.0,142.4521,142.4521,142.3038,142.3829,11621.0
2024-07-22 10:05:00,143.94,144.01,143.84,143.93,6164.0,142.373,142.4422,142.2741,142.3631,6164.0
2024-07-22 10:10:00,143.97,143.97,143.6,143.61,18262.0,142.4027,142.4027,142.0367,142.0466,18262.0
2024-07-22 10:15:00,143.61,143.83,143.45,143.83,7534.0,142.0466,142.2642,141.8883,142.2642,7534.0
2024-07-22 10:20:00,143.87,143.87,143.68,143.8,8806.0,142.3038,142.3038,142.1158,142.2345,8806.0
2024-07-22 10:25:00,143.83,143.98,143.72,143.98,7549.0,142.2642,142.4126,142.1554,142.4126,7549.0
2024-07-22 10:30:00,143.94,144.05,143.8,144.05,9376.0,142.373,142.4818,142.2345,142.4818,9376.0
2024-07-22 10:35:00,144.12,144.2,143.96,144.2,6073.0,142.551,142.6302,142.3928,142.6302,6073.0
2024-07-22 10:40:00,144.18,144.53,144.07,144.52,7660.0,142.6104,142.9566,142.5016,142.9467,7660.0
2024-07-22 10:45:00,144.55,144.61,144.37,144.51,10002.0,142.9764,143.0357,142.7983,142.9368,10002.0
2024-07-22 10:50:00,144.5,144.51,144.32,144.34,9544.0,142.9269,142.9368,142.7489,142.7686,9544.0
2024-07-22 10:55:00,144.38,144.67,144.37,144.63,11215.0,142.8082,143.0951,142.7983,143.0555,11215.0
2024-07-22 11:00:00,144.6,144.95,144.59,144.91,14429.0,143.0258,143.372,143.0159,143.3324,14429.0
2024-07-22 11:05:00,144.93,144.94,144.58,144.58,14564.0,143.3522,143.3621,143.006,143.006,14564.0
2024-07-22 11:10:00,144.59,144.63,144.4,144.57,19361.0,143.0159,143.0555,142.828,142.9961,19361.0
2024-07-22 11:15:00,144.56,144.59,144.32,144.45,11070.0,142.9863,143.0159,142.7489,142.8775,11070.0
2024-07-22 11:20:00,144.48,144.76,144.43,144.63,10688.0,142.9071,143.1841,142.8577,143.0555,10688.0
2024-07-22 11:25:00,144.64,144.72,144.47,144.59,7233.0,143.0654,143.1445,142.8972,143.0159,7233.0
2024-07-22 11:30:00,144.62,144.86,144.6,144.76,19109.0,143.0456,143.283,143.0258,143.1841,19109.0
2024-07-22 11:35:00,144.77,144.8,144.36,144.36,15794.0,143.194,143.2236,142.7884,142.7884,15794.0
2024-07-22 11:40:00,144.36,144.4,144.29,144.34,10303.0,142.7884,142.828,142.7192,142.7686,10303.0
2024-07-22 11:45:00,144.34,144.34,144.26,144.3,15341.0,142.7686,142.7686,142.6895,142.7291,15341.0
2024-07-22 11:50:00,144.32,144.4,144.27,144.4,9429.0,142.7489,142.828,142.6994,142.828,9429.0
2024-07-22 11:55:00,144.38,144.52,144.36,144.51,14250.0,142.8082,142.9467,142.7884,142.9368,14250.0
2024-07-22 12:00:00,144.52,144.55,144.4,144.4,12351.0,142.9467,142.9764,142.828,142.828,12351.0
2024-07-22 12:05:00,144.41,144.48,144.4,144.47,18349.0,142.8379,142.9071,142.828,142.8972,18349.0
2024-07-22 12:10:00,144.46,144.47,144.34,144.42,16593.0,142.8873,142.8972,142.7686,142.8478,16593.0
2024-07-22 12:15:00,144.43,144.5,144.33,144.33,12117.0,142.8577,142.9269,142.7588,142.7588,12117.0
2024-07-22 12:20:00,144.36,144.46,144.34,144.44,8327.0,142.7884,142.8873,142.7686,142.8676,8327.0
2024-07-22 12:25:00,144.43,144.44,144.37,144.39,5415.0,142.8577,142.8676,142.7983,142.8181,5415.0
2024-07-22 12:30:00,144.39,144.42,144.3,144.34,7283.0,142.8181,142.8478,142.7291,142.7686,7283.0
2024-07-22 12:35:00,144.33,144.42,144.33,144.39,6061.0,142.7588,142.8478,142.7588,142.8181,6061.0
2024-07-22 12:40:00,144.38,144.38,144.28,144.31,8690.0,142.8082,142.8082,142.7093,142.739,8690.0
2024-07-22 12:45:00,144.32,144.52,144.32,144.52,9723.0,142.7489,142.9467,142.7489,142.9467,9723.0
2024-07-22 12:50:00,144.52,144.73,144.52,144.7,10285.0,142.9467,143.1544,142.9467,143.1247,10285.0
2024-07-22 12:55:00,144.69,144.82,144.64,144.69,10373.0,143.1148,143.2434,143.0654,143.1148,10373.0
2024-07-22 13:00:00,144.71,144.83,144.68,144.77,9404.0,143.1346,143.2533,143.1049,143.194,9404.0
2024-07-22 13:05:00,144.78,144.81,144.71,144.81,17473.0,143.2039,143.2335,143.1346,143.2335,17473.0
2024-07-22 13:10:00,144.89,144.91,144.82,144.86,25211.0,143.3127,143.3324,143.2434,143.283,25211.0
2024-07-22 13:15:00,144.86,144.9,144.74,144.9,10288.0,143.283,143.3226,143.1643,143.3226,10288.0
2024-07-22 13:20:00,144.95,144.95,144.75,144.76,13571.0,143.372,143.372,143.1742,143.1841,13571.0
2024-07-22 13:25:00,144.76,144.78,144.66,144.66,4800.0,143.1841,143.2039,143.0852,143.0852,4800.0
2024-07-22 13:30:00,144.7,144.83,144.68,144.79,11125.0,143.1247,143.2533,143.1049,143.2138,11125.0
2024-07-22 13:35:00,144.79,144.81,144.7,144.72,6955.0,143.2138,143.2335,143.1247,143.1445,6955.0
2024-07-22 13:40:00,144.72,144.84,144.72,144.72,7208.0,143.1445,143.2632,143.1445,143.1445,7208.0
2024-07-22 13:45:00,144.7,144.79,144.64,144.64,8676.0,143.1247,143.2138,143.0654,143.0654,8676.0
2024-07-22 13:50:00,144.64,144.64,144.55,144.62,4323.0,143.0654,143.0654,142.9764,143.0456,4323.0
2024-07-22 13:55:00,144.64,144.74,144.64,144.72,6231.0,143.0654,143.1643,143.0654,143.1445,6231.0
2024-07-22 14:00:00,144.71,144.77,144.69,144.69,7954.0,143.1346,143.194,143.1148,143.1148,7954.0
2024-07-22 14:05:00,144.7,144.75,144.67,144.75,6064.0,143.1247,143.1742,143.0951,143.1742,6064.0
2024-07-22 14:10:00,144.75,144.75,144.59,144.67,9387.0,143.1742,143.1742,143.0159,143.0951,9387.0
2024-07-22 14:15:00,144.67,144.71,144.47,144.47,10119.0,143.0951,143.1346,142.8972,142.8972,10119.0
2024-07-22 14:20:00,144.46,144.48,144.4,144.44,11855.0,142.8873,142.9071,142.828,142.8676,11855.0
2024-07-22 14:25:00,144.43,144.45,144.3,144.34,21634.0,142.8577,142.8775,142.7291,142.7686,21634.0
2024-07-22 14:30:00,144.33,144.48,144.31,144.47,11327.0,142.7588,142.9071,142.739,142.8972,11327.0
2024-07-22 14:35:00,144.44,144.69,144.39,144.59,33382.0,142.8676,143.1148,142.8181,143.0159,33382.0
2024-07-22 14:40:00,144.58,144.78,144.57,144.76,10750.0,143.006,143.2039,142.9961,143.1841,10750.0
2024-07-22 14:45:00,144.74,144.75,144.66,144.66,8116.0,143.1643,143.1742,143.0852,143.0852,8116.0
2024-07-22 14:50:00,144.69,144.78,144.66,144.75,9545.0,143.1148,143.2039,143.0852,143.1742,9545.0
2024-07-22 14:55:00,144.75,144.75,144.58,144.61,12127.0,143.1742,143.1742,143.006,143.0357,12127.0
2024-07-22 15:00:00,144.6,144.61,144.49,144.5,18420.0,143.0258,143.0357,142.917,142.9269,18420.0
2024-07-22 15:05:00,144.5,144.57,144.46,144.53,15304.0,142.9269,142.9961,142.8873,142.9566,15304.0
2024-07-22 15:10:00,144.55,144.62,144.5,144.6,10723.0,142.9764,143.0456,142.9269,143.0258,10723.0
2024-07-22 15:15:00,144.58,144.61,144.49,144.55,12537.0,143.006,143.0357,142.917,142.9764,12537.0
2024-07-22 15:20:00,144.54,144.6,144.48,144.6,14399.0,142.9665,143.0258,142.9071,143.0258,14399.0
2024-07-22 15:25:00,144.61,144.62,144.37,144.47,22792.0,143.0357,143.0456,142.7983,142.8972,22792.0
2024-07-22 15:30:00,144.48,144.53,144.41,144.49,12554.0,142.9071,142.9566,142.8379,142.917,12554.0
2024-07-22 15:35:00,144.5,144.61,144.43,144.61,7077.0,142.9269,143.0357,142.8577,143.0357,7077.0
2024-07-22 15:40:00,144.68,144.76,144.66,144.73,15410.0,143.1049,143.1841,143.0852,143.1544,15410.0
2024-07-22 15:45:00,144.74,144.86,144.6,144.86,15438.0,143.1643,143.283,143.0258,143.283,15438.0
2024-07-22 15:50:00,144.85,145.01,144.71,144.79,44443.0,143.2731,143.4314,143.1346,143.2138,44443.0
2024-07-22 15:55:00,144.76,144.97,144.72,144.93,132415.0,143.1841,143.3918,143.1445,143.3522,132415.0
2024-07-23 09:30:00,144.92,144.92,144.61,144.77,17542.0,143.3423,143.3423,143.0357,143.194,17542.0
2024-07-23 09:35:00,144.87,145.23,144.84,145.11,5500.0,143.2929,143.649,143.2632,143.5303,5500.0
2024-07-23 09:40:00,145.11,145.15,144.87,144.9,11376.0,143.5303,143.5698,143.2929,143.3226,11376.0
2024-07-23 09:45:00,144.93,145.02,144.76,144.95,7709.0,143.3522,143.4412,143.1841,143.372,7709.0
2024-07-23 09:50:00,144.92,145.0,144.78,144.81,3071.0,143.3423,143.4215,143.2039,143.2335,3071.0
2024-07-23 09:55:00,144.85,145.02,144.83,144.88,3182.0,143.2731,143.4412,143.2533,143.3028,3182.0
2024-07-23 10:00:00,144.92,144.93,144.86,144.92,5945.0,143.3423,143.3522,143.283,143.3423,5945.0
2024-07-23 10:05:00,144.91,145.01,144.82,144.92,4907.0,143.3324,143.4314,143.2434,143.3423,4907.0
2024-07-23 10:10:00,144.94,145.02,144.81,144.97,5593.0,143.3621,143.4412,143.2335,143.3918,5593.0
2024-07-23 10:15:00,145.01,145.17,145.01,145.09,8973.0,143.4314,143.5896,143.4314,143.5105,8973.0
2024-07-23 10:20:00,145.06,145.15,145.0,145.04,6226.0,143.4808,143.5698,143.4215,143.461,6226.0
2024-07-23 10:25:00,145.06,145.06,144.87,144.87,10469.0,143.4808,143.4808,143.2929,143.2929,10469.0
2024-07-23 10:30:00,144.82,145.05,144.82,144.99,9329.0,143.2434,143.4709,143.2434,143.4116,9329.0
2024-07-23 10:35:00,144.98,145.08,144.82,145.03,9904.0,143.4017,143.5006,143.2434,143.4511,9904.0
2024-07-23 10:40:00,145.08,145.13,144.85,145.1,5699.0,143.5006,143.55,143.2731,143.5204,5699.0
2024-07-23 10:45:00,145.09,145.1,144.96,144.97,7472.0,143.5105,143.5204,143.3819,143.3918,7472.0
2024-07-23 10:50:00,144.98,144.98,144.88,144.9,6485.0,143.4017,143.4017,143.3028,143.3226,6485.0
2024-07-23 10:55:00,144.94,145.07,144.84,144.87,9406.0,143.3621,143.4907,143.2632,143.2929,9406.0
2024-07-23 11:00:00,144.87,145.03,144.87,144.97,4201.0,143.2929,143.4511,143.2929,143.3918,4201.0
2024-07-23 11:05:00,144.94,144.94,144.78,144.88,3444.0,143.3621,143.3621,143.2039,143.3028,3444.0
2024-07-23 11:10:00,144.88,145.06,144.86,145.06,9376.0,143.3028,143.4808,143.283,143.4808,9376.0
2024-07-23 11:15:00,145.09,145.19,145.03,145.19,7014.0,143.5105,143.6094,143.4511,143.6094,7014.0
2024-07-23 11:20:00,145.15,145.26,145.13,145.18,7091.0,143.5698,143.6786,143.55,143.5995,7091.0
2024-07-23 11:25:00,145.17,145.17,144.92,144.95,7670.0,143.5896,143.5896,143.3423,143.372,7670.0
2024-07-23 11:30:00,144.99,145.01,144.94,144.99,6733.0,143.4116,143.4314,143.3621,143.4116,6733.0
2024-07-23 11:35:00,144.98,144.98,144.79,144.94,4124.0,143.4017,143.4017,143.2138,143.3621,4124.0
2024-07-23 11:40:00,144.94,145.03,144.9,144.97,4011.0,143.3621,143.4511,143.3226,143.3918,4011.0
2024-07-23 11:45:00,144.97,145.01,144.76,144.83,10721.0,143.3918,143.4314,143.1841,143.2533,10721.0
2024-07-23 11:50:00,144.81,144.85,144.8,144.8,5513.0,143.2335,143.2731,143.2236,143.2236,5513.0
2024-07-23 11:55:00,144.86,144.95,144.81,144.91,5041.0,143.283,143.372,143.2335,143.3324,5041.0
2024-07-23 12:00:00,144.9,144.96,144.89,144.96,1696.0,143.3226,143.3819,143.3127,143.3819,1696.0
2024-07-23 12:05:00,144.94,144.94,144.79,144.79,8419.0,143.3621,143.3621,143.2138,143.2138,8419.0
2024-07-23 12:10:00,144.76,144.82,144.56,144.62,13232.0,143.1841,143.2434,142.9863,143.0456,13232.0
2024-07-23 12:15:00,144.57,144.57,144.39,144.5,16101.0,142.9961,142.9961,142.8181,142.9269,16101.0
2024-07-23 12:20:00,144.51,144.51,144.21,144.24,10860.0,142.9368,142.9368,142.6401,142.6697,10860.0
2024-07-23 12:25:00,144.28,144.31,144.08,144.16,12826.0,142.7093,142.739,142.5115,142.5906,12826.0
2024-07-23 12:30:00,144.13,144.24,144.08,144.12,11106.0,142.5609,142.6697,142.5115,142.551,11106.0
2024-07-23 12:35:00,144.14,144.15,144.08,144.08,6909.0,142.5708,142.5807,142.5115,142.5115,6909.0
2024-07-23 12:40:00,144.06,144.1,143.98,144.09,11140.0,142.4917,142.5313,142.4126,142.5214,11140.0
2024-07-23 12:45:00,144.08,144.1,144.05,144.05,4944.0,142.5115,142.5313,142.4818,142.4818,4944.0
2024-07-23 12:50:00,144.0,144.01,143.94,143.97,6421.0,142.4324,142.4422,142.373,142.4027,6421.0
2024-07-23 12:55:00,143.95,143.96,143.84,143.95,11603.0,142.3829,142.3928,142.2741,142.3829,11603.0
2024-07-23 13:00:00,143.92,144.06,143.9,144.05,4005.0,142.3532,142.4917,142.3334,142.4818,4005.0
2024-07-23 13:05:00,144.03,144.13,144.03,144.08,4613.0,142.462,142.5609,142.462,142.5115,4613.0
2024-07-23 13:10:00,144.05,144.08,143.96,144.07,8005.0,142.4818,142.5115,142.3928,142.5016,8005.0
2024-07-23 13:15:00,144.11,144.11,144.01,144.03,5457.0,142.5412,142.5412,142.4422,142.462,5457.0
2024-07-23 13:20:00,144.05,144.26,144.03,144.19,4150.0,142.4818,142.6895,142.462,142.6203,4150.0
2024-07-23 13:25:00,144.24,144.32,144.24,144.28,2031.0,142.6697,142.7489,142.6697,142.7093,2031.0
2024-07-23 13:30:00,144.22,144.32,144.11,144.11,8574.0,142.65,142.7489,142.5412,142.5412,8574.0
2024-07-23 13:35:00,144.14,144.26,144.06,144.26,9360.0,142.5708,142.6895,142.4917,142.6895,9360.0
2024-07-23 13:40:00,144.25,144.36,144.23,144.36,4884.0,142.6796,142.7884,142.6598,142.7884,4884.0
2024-07-23 13:45:00,144.36,144.36,144.21,144.22,16203.0,142.7884,142.7884,142.6401,142.65,16203.0
2024-07-23 13:50:00,144.28,144.35,144.28,144.32,2908.0,142.7093,142.7785,142.7093,142.7489,2908.0
2024-07-23 13:55:00,144.35,144.49,144.35,144.43,4444.0,142.7785,142.917,142.7785,142.8577,4444.0
2024-07-23 14:00:00,144.4,144.63,144.4,144.63,3210.0,142.828,143.0555,142.828,143.0555,3210.0
2024-07-23 14:05:00,144.62,144.62,144.48,144.5,8240.0,143.0456,143.0456,142.9071,142.9269,8240.0
2024-07-23 14:10:00,144.49,144.49,144.33,144.4,9065.0,142.917,142.917,142.7588,142.828,9065.0
2024-07-23 14:15:00,144.42,144.45,144.39,144.39,1400.0,142.8478,142.8775,142.8181,142.8181,1400.0
2024-07-23 14:20:00,144.44,144.5,144.39,144.5,3514.0,142.8676,142.9269,142.8181,142.9269,3514.0
2024-07-23 14:25:00,144.49,144.49,144.32,144.42,12226.0,142.917,142.917,142.7489,142.8478,12226.0
2024-07-23 14:30:00,144.43,144.43,144.3,144.33,6074.0,142.8577,142.8577,142.7291,142.7588,6074.0
2024-07-23 14:35:00,144.3,144.44,144.25,144.44,7254.0,142.7291,142.8676,142.6796,142.8676,7254.0
2024-07-23 14:40:00,144.39,144.39,144.21,144.23,10104.0,142.8181,142.8181,142.6401,142.6598,10104.0
2024-07-23 14:45:00,144.24,144.25,144.06,144.06,15943.0,142.6697,142.6796,142.4917,142.4917,15943.0
2024-07-23 14:50:00,144.05,144.09,143.88,143.88,7922.0,142.4818,142.5214,142.3137,142.3137,7922.0
2024-07-23 14:55:00,143.88,143.98,143.85,143.85,9762.0,142.3137,142.4126,142.284,142.284,9762.0
2024-07-23 15:00:00,143.83,143.83,143.35,143.41,28411.0,142.2642,142.2642,141.7894,141.8488,28411.0
2024-07-23 15:05:00,143.36,143.6,143.29,143.29,26110.0,141.7993,142.0367,141.7301,141.7301,26110.0
2024-07-23 15:10:00,143.26,143.47,143.24,143.47,17946.0,141.7004,141.9081,141.6806,141.9081,17946.0
2024-07-23 15:15:00,143.46,143.52,143.29,143.52,23298.0,141.8982,141.9576,141.7301,141.9576,23298.0
2024-07-23 15:20:00,143.52,143.72,143.42,143.71,19858.0,141.9576,142.1554,141.8587,142.1455,19858.0
2024-07-23 15:25:00,143.72,143.74,143.65,143.65,18022.0,142.1554,142.1752,142.0862,142.0862,18022.0
2024-07-23 15:30:00,143.64,143.64,143.52,143.57,22094.0,142.0763,142.0763,141.9576,142.007,22094.0
2024-07-23 15:35:00,143.58,143.62,143.48,143.52,16836.0,142.0169,142.0565,141.918,141.9576,16836.0
2024-07-23 15:40:00,143.49,143.7,143.45,143.59,19737.0,141.9279,142.1356,141.8883,142.0268,19737.0
2024-07-23 15:45:00,143.59,143.83,143.58,143.83,16629.0,142.0268,142.2642,142.0169,142.2642,16629.0
2024-07-23 15:50:00,143.83,143.95,143.69,143.8,57197.0,142.2642,142.3829,142.1257,142.2345,57197.0
2024-07-23 15:55:00,143.78,143.84,143.6,143.77,101775.0,142.2147,142.2741,142.0367,142.2049,101775.0
2024-07-24 09:30:00,143.58,143.75,142.56,142.76,19544.0,142.0169,142.1851,141.008,141.2059,19544.0
2024-07-24 09:35:00,142.8,143.18,142.65,142.95,9041.0,141.2454,141.6213,141.097,141.3938,9041.0
2024-07-24 09:40:00,142.95,143.1,142.63,142.68,4892.0,141.3938,141.5421,141.0773,141.1267,4892.0
2024-07-24 09:45:00,142.92,142.92,142.31,142.62,13788.0,141.3641,141.3641,140.7607,141.0674,13788.0
2024-07-24 09:50:00,142.6,142.73,141.79,141.79,27249.0,141.0476,141.1762,140.2464,140.2464,27249.0
2024-07-24 09:55:00,141.88,142.68,141.79,142.68,13492.0,140.3354,141.1267,140.2464,141.1267,13492.0
2024-07-24 10:00:00,142.6,142.85,142.51,142.8,12270.0,141.0476,141.2949,140.9586,141.2454,12270.0
2024-07-24 10:05:00,142.87,142.89,142.66,142.79,10847.0,141.3147,141.3344,141.1069,141.2355,10847.0
2024-07-24 10:10:00,142.78,142.9,142.58,142.65,60118.0,141.2256,141.3443,141.0278,141.097,60118.0
2024-07-24 10:15:00,142.64,142.74,142.44,142.6,6566.0,141.0872,141.1861,140.8893,141.0476,6566.0
2024-07-24 10:20:00,142.62,142.83,142.62,142.71,3201.0,141.0674,141.2751,141.0674,141.1564,3201.0
2024-07-24 10:25:00,142.63,142.69,142.54,142.54,5530.0,141.0773,141.1366,140.9882,140.9882,5530.0
2024-07-24 10:30:00,142.54,142.7,142.48,142.51,4430.0,140.9882,141.1465,140.9289,140.9586,4430.0
2024-07-24 10:35:00,142.52,142.69,142.51,142.63,6193.0,140.9685,141.1366,140.9586,141.0773,6193.0
2024-07-24 10:40:00,142.64,142.83,142.6,142.82,3527.0,141.0872,141.2751,141.0476,141.2652,3527.0
2024-07-24 10:45:00,142.85,142.99,142.82,142.94,5773.0,141.2949,141.4333,141.2652,141.3839,5773.0
2024-07-24 10:50:00,142.93,142.98,142.85,142.87,4534.0,141.374,141.4235,141.2949,141.3147,4534.0
2024-07-24 10:55:00,142.85,142.93,142.82,142.92,5019.0,141.2949,141.374,141.2652,141.3641,5019.0
2024-07-24 11:00:00,142.9,142.96,142.84,142.96,3650.0,141.3443,141.4037,141.285,141.4037,3650.0
2024-07-24 11:05:00,142.95,142.96,142.84,142.9,5553.0,141.3938,141.4037,141.285,141.3443,5553.0
2024-07-24 11:10:00,142.9,142.98,142.8,142.98,4100.0,141.3443,141.4235,141.2454,141.4235,4100.0
2024-07-24 11:15:00,142.97,143.01,142.88,142.91,5400.0,141.4136,141.4531,141.3245,141.3542,5400.0
2024-07-24 11:20:00,142.93,143.04,142.88,142.89,6040.0,141.374,141.4828,141.3245,141.3344,6040.0
2024-07-24 11:25:00,142.91,142.95,142.76,142.85,4700.0,141.3542,141.3938,141.2059,141.2949,4700.0
2024-07-24 11:30:00,142.86,142.86,142.67,142.67,6515.0,141.3048,141.3048,141.1168,141.1168,6515.0
2024-07-24 11:35:00,142.7,142.82,142.67,142.8,2916.0,141.1465,141.2652,141.1168,141.2454,2916.0
2024-07-24 11:40:00,142.77,142.93,142.7,142.83,5991.0,141.2157,141.374,141.1465,141.2751,5991.0
2024-07-24 11:45:00,142.76,143.08,142.76,143.08,5311.0,141.2059,141.5224,141.2059,141.5224,5311.0
2024-07-24 11:50:00,143.11,143.19,143.05,143.13,5927.0,141.552,141.6312,141.4927,141.5718,5927.0
2024-07-24 11:55:00,143.14,143.35,143.06,143.2,13816.0,141.5817,141.7894,141.5026,141.6411,13816.0
2024-07-24 12:00:00,143.19,143.42,143.19,143.32,5733.0,141.6312,141.8587,141.6312,141.7598,5733.0
2024-07-24 12:05:00,143.33,143.38,143.18,143.3,6110.0,141.7696,141.8191,141.6213,141.74,6110.0
2024-07-24 12:10:00,143.28,143.37,143.23,143.37,4391.0,141.7202,141.8092,141.6707,141.8092,4391.0
2024-07-24 12:15:00,143.39,143.41,143.31,143.31,7709.0,141.829,141.8488,141.7499,141.7499,7709.0
2024-07-24 12:20:00,143.31,143.36,143.2,143.33,8081.0,141.7499,141.7993,141.6411,141.7696,8081.0
2024-07-24 12:25:00,143.3,143.33,143.18,143.24,3893.0,141.74,141.7696,141.6213,141.6806,3893.0
2024-07-24 12:30:00,143.21,143.31,143.14,143.27,8942.0,141.651,141.7499,141.5817,141.7103,8942.0
2024-07-24 12:35:00,143.26,143.34,143.22,143.34,5036.0,141.7004,141.7795,141.6608,141.7795,5036.0
2024-07-24 12:40:00,143.36,143.36,143.19,143.19,6910.0,141.7993,141.7993,141.6312,141.6312,6910.0
2024-07-24 12:45:00,143.19,143.37,143.19,143.26,5427.0,141.6312,141.8092,141.6312,141.7004,5427.0
2024-07-24 12:50:00,143.24,143.26,143.13,143.16,4626.0,141.6806,141.7004,141.5718,141.6015,4626.0
2024-07-24 12:55:00,143.18,143.27,143.16,143.24,5670.0,141.6213,141.7103,141.6015,141.6806,5670.0
2024-07-24 13:00:00,143.21,143.41,143.21,143.41,4132.0,141.651,141.8488,141.651,141.8488,4132.0
2024-07-24 13:05:00,143.41,143.43,143.26,143.4,5504.0,141.8488,141.8686,141.7004,141.8389,5504.0
2024-07-24 13:10:00,143.38,143.49,143.36,143.45,3332.0,141.8191,141.9279,141.7993,141.8883,3332.0
2024-07-24 13:15:00,143.46,143.49,143.36,143.43,5059.0,141.8982,141.9279,141.7993,141.8686,5059.0
2024-07-24 13:20:00,143.46,143.46,143.33,143.4,3761.0,141.8982,141.8982,141.7696,141.8389,3761.0
2024-07-24 13:25:00,143.38,143.41,143.31,143.31,4645.0,141.8191,141.8488,141.7499,141.7499,4645.0
2024-07-24 13:30:00,143.29,143.36,143.26,143.33,3205.0,141.7301,141.7993,141.7004,141.7696,3205.0
2024-07-24 13:35:00,143.31,143.43,143.31,143.33,6428.0,141.7499,141.8686,141.7499,141.7696,6428.0
2024-07-24 13:40:00,143.36,143.36,143.3,143.31,2262.0,141.7993,141.7993,141.74,141.7499,2262.0
2024-07-24 13:45:00,143.32,143.33,143.19,143.2,8077.0,141.7598,141.7696,141.6312,141.6411,8077.0
2024-07-24 13:50:00,143.19,143.26,143.17,143.19,8922.0,141.6312,141.7004,141.6114,141.6312,8922.0
2024-07-24 13:55:00,143.18,143.27,143.18,143.26,6235.0,141.6213,141.7103,141.6213,141.7004,6235.0
2024-07-24 14:00:00,143.25,143.38,143.19,143.36,8679.0,141.6905,141.8191,141.6312,141.7993,8679.0
2024-07-24 14:05:00,143.35,143.47,143.33,143.4,10860.0,141.7894,141.9081,141.7696,141.8389,10860.0
2024-07-24 14:10:00,143.4,143.5,143.3,143.43,8629.0,141.8389,141.9378,141.74,141.8686,8629.0
2024-07-24 14:15:00,143.44,143.48,143.39,143.39,6866.0,141.8784,141.918,141.829,141.829,6866.0
2024-07-24 14:20:00,143.38,143.49,143.33,143.42,7764.0,141.8191,141.9279,141.7696,141.8587,7764.0
2024-07-24 14:25:00,143.44,143.46,143.24,143.24,4452.0,141.8784,141.8982,141.6806,141.6806,4452.0
2024-07-24 14:30:00,143.22,143.37,143.22,143.29,9650.0,141.6608,141.8092,141.6608,141.7301,9650.0
2024-07-24 14:35:00,143.28,143.32,143.23,143.23,4931.0,141.7202,141.7598,141.6707,141.6707,4931.0
2024-07-24 14:40:00,143.26,143.32,143.15,143.19,5490.0,141.7004,141.7598,141.5916,141.6312,5490.0
2024-07-24 14:45:00,143.16,143.17,142.94,142.96,13852.0,141.6015,141.6114,141.3839,141.4037,13852.0
2024-07-24 14:50:00,142.97,143.04,142.86,142.99,10593.0,141.4136,141.4828,141.3048,141.4333,10593.0
2024-07-24 14:55:00,142.98,143.03,142.95,143.0,8686.0,141.4235,141.4729,141.3938,141.4432,8686.0
2024-07-24 15:00:00,142.98,143.06,142.94,143.01,8526.0,141.4235,141.5026,141.3839,141.4531,8526.0
2024-07-24 15:05:00,142.99,143.01,142.88,142.9,7866.0,141.4333,141.4531,141.3245,141.3443,7866.0
2024-07-24 15:10:00,142.91,142.96,142.9,142.94,6728.0,141.3542,141.4037,141.3443,141.3839,6728.0
2024-07-24 15:15:00,142.91,142.96,142.83,142.83,8196.0,141.3542,141.4037,141.2751,141.2751,8196.0
2024-07-24 15:20:00,142.86,142.94,142.86,142.94,9933.0,141.3048,141.3839,141.3048,141.3839,9933.0
2024-07-24 15:25:00,142.96,143.04,142.88,143.0,9545.0,141.4037,141.4828,141.3245,141.4432,9545.0
2024-07-24 15:30:00,143.0,143.09,142.95,143.06,12904.0,141.4432,141.5323,141.3938,141.5026,12904.0
2024-07-24 15:35:00,143.04,143.08,142.96,142.99,10442.0,141.4828,141.5224,141.4037,141.4333,10442.0
2024-07-24 15:40:00,143.02,143.05,142.82,142.82,14906.0,141.463,141.4927,141.2652,141.2652,14906.0
2024-07-24 15:45:00,142.8,142.89,142.72,142.75,20298.0,141.2454,141.3344,141.1663,141.196,20298.0
2024-07-24 15:50:00,142.75,142.87,142.52,142.52,42623.0,141.196,141.3147,140.9685,140.9685,42623.0
2024-07-24 15:55:00,142.37,142.48,142.02,142.09,145269.0,140.8201,140.9289,140.4739,140.5431,145269.0
2024-07-25 09:30:00,142.1,143.0,142.1,142.98,26370.0,140.553,141.4432,140.553,141.4235,26370.0
2024-07-25 09:35:00,142.87,143.3,142.85,142.88,7471.0,141.3147,141.74,141.2949,141.3245,7471.0
2024-07-25 09:40:00,143.04,143.18,142.63,142.87,10298.0,141.4828,141.6213,141.0773,141.3147,10298.0
2024-07-25 09:45:00,142.85,142.98,142.69,142.84,20345.0,141.2949,141.4235,141.1366,141.285,20345.0
2024-07-25 09:50:00,142.8,142.95,142.5,142.69,7786.0,141.2454,141.3938,140.9487,141.1366,7786.0
2024-07-25 09:55:00,142.74,143.05,142.74,142.98,9146.0,141.1861,141.4927,141.1861,141.4235,9146.0
2024-07-25 10:00:00,142.94,143.02,142.64,142.96,21063.0,141.3839,141.463,141.0872,141.4037,21063.0
2024-07-25 10:05:00,142.96,143.31,142.81,143.06,14702.0,141.4037,141.7499,141.2553,141.5026,14702.0
2024-07-25 10:10:00,142.89,143.14,142.76,142.81,14584.0,141.3344,141.5817,141.2059,141.2553,14584.0
2024-07-25 10:15:00,142.83,143.01,142.67,142.99,6383.0,141.2751,141.4531,141.1168,141.4333,6383.0
2024-07-25 10:20:00,142.93,142.98,142.54,142.72,11519.0,141.374,141.4235,140.9882,141.1663,11519.0
2024-07-25 10:25:00,142.71,142.82,142.47,142.54,8534.0,141.1564,141.2652,140.919,140.9882,8534.0
2024-07-25 10:30:00,142.45,142.52,142.2,142.3,4005.0,140.8992,140.9685,140.6519,140.7509,4005.0
2024-07-25 10:35:00,142.26,142.35,141.88,141.92,9375.0,140.7113,140.8003,140.3354,140.375,9375.0
2024-07-25 10:40:00,141.78,141.94,141.75,141.75,3860.0,140.2365,140.3948,140.2068,140.2068,3860.0
2024-07-25 10:45:00,141.75,141.76,141.48,141.58,6672.0,140.2068,140.2167,139.9398,140.0387,6672.0
2024-07-25 10:50:00,141.58,141.74,141.52,141.67,8339.0,140.0387,140.197,139.9793,140.1277,8339.0
2024-07-25 10:55:00,141.73,141.8,141.64,141.69,5311.0,140.1871,140.2563,140.098,140.1475,5311.0
2024-07-25 11:00:00,141.7,142.04,141.6,141.97,24656.0,140.1574,140.4937,140.0585,140.4245,24656.0
2024-07-25 11:05:00,141.98,142.19,141.88,142.17,8812.0,140.4343,140.6421,140.3354,140.6223,8812.0
2024-07-25 11:10:00,142.13,142.25,142.05,142.22,10094.0,140.5827,140.7014,140.5036,140.6717,10094.0
2024-07-25 11:15:00,142.2,142.57,142.2,142.4,11166.0,140.6519,141.0179,140.6519,140.8498,11166.0
2024-07-25 11:20:00,142.38,142.62,142.33,142.37,9324.0,140.83,141.0674,140.7805,140.8201,9324.0
2024-07-25 11:25:00,142.35,142.46,142.17,142.37,13270.0,140.8003,140.9091,140.6223,140.8201,13270.0
2024-07-25 11:30:00,142.38,142.41,142.18,142.25,10239.0,140.83,140.8597,140.6322,140.7014,10239.0
2024-07-25 11:35:00,142.25,142.57,142.23,142.54,6946.0,140.7014,141.0179,140.6816,140.9882,6946.0
2024-07-25 11:40:00,142.54,142.59,142.35,142.56,7580.0,140.9882,141.0377,140.8003,141.008,7580.0
2024-07-25 11:45:00,142.56,142.58,142.32,142.35,7370.0,141.008,141.0278,140.7706,140.8003,7370.0
2024-07-25 11:50:00,142.39,142.54,142.3,142.3,7883.0,140.8399,140.9882,140.7509,140.7509,7883.0
2024-07-25 11:55:00,142.3,142.34,142.18,142.33,7514.0,140.7509,140.7904,140.6322,140.7805,7514.0
2024-07-25 12:00:00,142.33,142.46,142.26,142.46,10766.0,140.7805,140.9091,140.7113,140.9091,10766.0
2024-07-25 12:05:00,142.47,142.67,142.44,142.46,6878.0,140.919,141.1168,140.8893,140.9091,6878.0
2024-07-25 12:10:00,142.5,142.73,142.49,142.73,4070.0,140.9487,141.1762,140.9388,141.1762,4070.0
2024-07-25 12:15:00,142.72,142.9,142.71,142.88,3602.0,141.1663,141.3443,141.1564,141.3245,3602.0
2024-07-25 12:20:00,142.88,142.95,142.81,142.83,8845.0,141.3245,141.3938,141.2553,141.2751,8845.0
2024-07-25 12:25:00,142.81,142.94,142.74,142.94,4981.0,141.2553,141.3839,141.1861,141.3839,4981.0
2024-07-25 12:30:00,142.94,142.94,142.84,142.94,5146.0,141.3839,141.3839,141.285,141.3839,5146.0
2024-07-25 12:35:00,142.93,142.96,142.85,142.9,3882.0,141.374,141.4037,141.2949,141.3443,3882.0
2024-07-25 12:40:00,142.94,142.95,142.84,142.84,4906.0,141.3839,141.3938,141.285,141.285,4906.0
2024-07-25 12:45:00,142.83,142.83,142.48,142.49,10306.0,141.2751,141.2751,140.9289,140.9388,10306.0
2024-07-25 12:50:00,142.51,142.57,142.51,142.51,1062.0,140.9586,141.0179,140.9586,140.9586,1062.0
2024-07-25 12:55:00,142.5,142.61,142.47,142.47,4774.0,140.9487,141.0575,140.919,140.919,4774.0
2024-07-25 13:00:00,142.51,142.72,142.51,142.6,6671.0,140.9586,141.1663,140.9586,141.0476,6671.0
2024-07-25 13:05:00,142.51,142.64,142.51,142.61,4953.0,140.9586,141.0872,140.9586,141.0575,4953.0
2024-07-25 13:10:00,142.59,142.59,142.37,142.43,6511.0,141.0377,141.0377,140.8201,140.8794,6511.0
2024-07-25 13:15:00,142.38,142.39,142.17,142.17,11047.0,140.83,140.8399,140.6223,140.6223,11047.0
2024-07-25 13:20:00,142.21,142.23,142.02,142.06,9562.0,140.6618,140.6816,140.4739,140.5135,9562.0
2024-07-25 13:25:00,142.06,142.06,141.95,142.0,10035.0,140.5135,140.5135,140.4047,140.4541,10035.0
2024-07-25 13:30:00,142.01,142.05,141.97,141.99,9162.0,140.464,140.5036,140.4245,140.4442,9162.0
2024-07-25 13:35:00,142.0,142.04,141.93,141.97,7167.0,140.4541,140.4937,140.3849,140.4245,7167.0
2024-07-25 13:40:00,141.97,142.53,141.97,142.38,22671.0,140.4245,140.9784,140.4245,140.83,22671.0
2024-07-25 13:45:00,142.37,142.37,142.11,142.14,4235.0,140.8201,140.8201,140.5629,140.5926,4235.0
2024-07-25 13:50:00,142.14,142.2,142.1,142.2,3385.0,140.5926,140.6519,140.553,140.6519,3385.0
2024-07-25 13:55:00,142.22,142.22,142.03,142.2,4525.0,140.6717,140.6717,140.4838,140.6519,4525.0
2024-07-25 14:00:00,142.17,142.17,142.02,142.06,4541.0,140.6223,140.6223,140.4739,140.5135,4541.0
2024-07-25 14:05:00,142.08,142.17,142.02,142.02,9727.0,140.5333,140.6223,140.4739,140.4739,9727.0
2024-07-25 14:10:00,142.02,142.05,141.98,141.99,9284.0,140.4739,140.5036,140.4343,140.4442,9284.0
2024-07-25 14:15:00,141.99,142.09,141.96,142.06,10148.0,140.4442,140.5431,140.4146,140.5135,10148.0
2024-07-25 14:20:00,142.06,142.07,141.98,141.99,6631.0,140.5135,140.5234,140.4343,140.4442,6631.0
2024-07-25 14:25:00,142.0,142.04,141.87,141.9,5748.0,140.4541,140.4937,140.3255,140.3552,5748.0
2024-07-25 14:30:00,141.92,142.0,141.91,141.91,6312.0,140.375,140.4541,140.3651,140.3651,6312.0
2024-07-25 14:35:00,141.89,141.89,141.68,141.73,5123.0,140.3453,140.3453,140.1376,140.1871,5123.0
2024-07-25 14:40:00,141.74,141.76,141.62,141.62,8431.0,140.197,140.2167,140.0783,140.0783,8431.0
2024-07-25 14:45:00,141.6,141.63,141.25,141.25,6597.0,140.0585,140.0882,139.7123,139.7123,6597.0
2024-07-25 14:50:00,141.27,141.36,141.2,141.2,6360.0,139.7321,139.8211,139.6628,139.6628,6360.0
2024-07-25 14:55:00,141.17,141.2,141.11,141.14,4329.0,139.6332,139.6628,139.5738,139.6035,4329.0
2024-07-25 15:00:00,141.15,141.3,141.1,141.16,11014.0,139.6134,139.7617,139.5639,139.6233,11014.0
2024-07-25 15:05:00,141.1,141.21,141.02,141.1,8096.0,139.5639,139.6727,139.4848,139.5639,8096.0
2024-07-25 15:10:00,141.05,141.25,141.01,141.25,8618.0,139.5145,139.7123,139.4749,139.7123,8618.0
2024-07-25 15:15:00,141.28,141.42,141.22,141.42,8626.0,139.742,139.8804,139.6826,139.8804,8626.0
2024-07-25 15:20:00,141.42,141.65,141.3,141.59,8087.0,139.8804,140.1079,139.7617,140.0486,8087.0
2024-07-25 15:25:00,141.59,141.84,141.56,141.84,30179.0,140.0486,140.2959,140.0189,140.2959,30179.0
2024-07-25 15:30:00,141.86,141.87,141.66,141.66,11758.0,140.3156,140.3255,140.1178,140.1178,11758.0
2024-07-25 15:35:00,141.7,141.7,141.42,141.44,10738.0,140.1574,140.1574,139.8804,139.9002,10738.0
2024-07-25 15:40:00,141.42,141.48,141.35,141.36,13039.0,139.8804,139.9398,139.8112,139.8211,13039.0
2024-07-25 15:45:00,141.36,141.48,141.24,141.46,13693.0,139.8211,139.9398,139.7024,139.92,13693.0
2024-07-25 15:50:00,141.48,141.56,141.25,141.32,27540.0,139.9398,140.0189,139.7123,139.7815,27540.0
2024-07-25 15:55:00,141.27,141.37,141.03,141.08,72157.0,139.7321,139.831,139.4947,139.5441,72157.0
2024-07-26 09:30:00,142.0,142.51,141.16,141.94,28410.0,140.4541,140.9586,139.6233,140.3948,28410.0
2024-07-26 09:35:00,141.67,142.26,141.46,141.83,6003.0,140.1277,140.7113,139.92,140.286,6003.0
2024-07-26 09:40:00,141.86,142.08,141.66,141.7,8550.0,140.3156,140.5333,140.1178,140.1574,8550.0
2024-07-26 09:45:00,141.71,142.09,141.66,142.01,7970.0,140.1673,140.5431,140.1178,140.464,7970.0
2024-07-26 09:50:00,141.93,142.05,141.84,141.95,1757.0,140.3849,140.5036,140.2959,140.4047,1757.0
2024-07-26 09:55:00,142.03,142.22,141.89,141.96,4688.0,140.4838,140.6717,140.3453,140.4146,4688.0
2024-07-26 10:00:00,141.99,142.14,141.91,141.98,12283.0,140.4442,140.5926,140.3651,140.4343,12283.0
2024-07-26 10:05:00,141.95,141.95,141.38,141.43,12428.0,140.4047,140.4047,139.8409,139.8903,12428.0
2024-07-26 10:10:00,141.47,141.59,141.39,141.39,5064.0,139.9299,140.0486,139.8508,139.8508,5064.0
2024-07-26 10:15:00,141.43,141.62,141.33,141.4,8912.0,139.8903,140.0783,139.7914,139.8607,8912.0
2024-07-26 10:20:00,141.39,141.46,141.26,141.42,10518.0,139.8508,139.92,139.7222,139.8804,10518.0
2024-07-26 10:25:00,141.45,141.55,141.27,141.27,9811.0,139.9101,140.009,139.7321,139.7321,9811.0
2024-07-26 10:30:00,141.23,141.25,140.67,140.76,6579.0,139.6925,139.7123,139.1386,139.2276,6579.0
2024-07-26 10:35:00,140.74,140.77,140.62,140.67,6041.0,139.2078,139.2375,139.0891,139.1386,6041.0
2024-07-26 10:40:00,140.67,140.89,140.63,140.71,7104.0,139.1386,139.3562,139.099,139.1782,7104.0
2024-07-26 10:45:00,140.69,140.78,140.63,140.77,9941.0,139.1584,139.2474,139.099,139.2375,9941.0
2024-07-26 10:50:00,140.73,140.79,140.6,140.79,10916.0,139.198,139.2573,139.0694,139.2573,10916.0
2024-07-26 10:55:00,140.72,140.9,140.61,140.9,11122.0,139.1881,139.3661,139.0793,139.3661,11122.0
2024-07-26 11:00:00,140.88,141.02,140.85,140.94,9874.0,139.3463,139.4848,139.3166,139.4057,9874.0
2024-07-26 11:05:00,140.97,141.07,140.93,141.03,8475.0,139.4353,139.5342,139.3958,139.4947,8475.0
2024-07-26 11:10:00,141.0,141.13,140.94,141.07,6635.0,139.465,139.5936,139.4057,139.5342,6635.0
2024-07-26 11:15:00,141.1,141.14,140.99,141.05,5614.0,139.5639,139.6035,139.4551,139.5145,5614.0
2024-07-26 11:20:00,141.06,141.14,140.97,141.05,7945.0,139.5244,139.6035,139.4353,139.5145,7945.0
2024-07-26 11:25:00,141.04,141.04,140.82,140.95,6454.0,139.5046,139.5046,139.287,139.4156,6454.0
2024-07-26 11:30:00,140.99,141.09,140.96,141.02,5285.0,139.4551,139.554,139.4254,139.4848,5285.0
2024-07-26 11:35:00,140.97,141.15,140.97,141.15,7653.0,139.4353,139.6134,139.4353,139.6134,7653.0
2024-07-26 11:40:00,141.16,141.23,141.12,141.21,5708.0,139.6233,139.6925,139.5837,139.6727,5708.0
2024-07-26 11:45:00,141.22,141.37,141.2,141.28,6333.0,139.6826,139.831,139.6628,139.742,6333.0
2024-07-26 11:50:00,141.3,141.5,141.29,141.45,14077.0,139.7617,139.9596,139.7519,139.9101,14077.0
2024-07-26 11:55:00,141.44,141.66,141.43,141.65,7726.0,139.9002,140.1178,139.8903,140.1079,7726.0
2024-07-26 12:00:00,141.65,141.76,141.56,141.63,9967.0,140.1079,140.2167,140.0189,140.0882,9967.0
2024-07-26 12:05:00,141.66,141.77,141.62,141.77,7646.0,140.1178,140.2266,140.0783,140.2266,7646.0
2024-07-26 12:10:00,141.8,141.82,141.56,141.6,6414.0,140.2563,140.2761,140.0189,140.0585,6414.0
2024-07-26 12:15:00,141.6,141.64,141.59,141.6,5408.0,140.0585,140.098,140.0486,140.0585,5408.0
2024-07-26 12:20:00,141.62,141.64,141.57,141.57,6034.0,140.0783,140.098,140.0288,140.0288,6034.0
2024-07-26 12:25:00,141.61,141.69,141.59,141.63,3836.0,140.0684,140.1475,140.0486,140.0882,3836.0
2024-07-26 12:30:00,141.66,141.71,141.48,141.51,7048.0,140.1178,140.1673,139.9398,139.9695,7048.0
2024-07-26 12:35:00,141.52,141.58,141.39,141.56,6682.0,139.9793,140.0387,139.8508,140.0189,6682.0
2024-07-26 12:40:00,141.6,141.71,141.59,141.71,5213.0,140.0585,140.1673,140.0486,140.1673,5213.0
2024-07-26 12:45:00,141.7,141.71,141.53,141.57,4175.0,140.1574,140.1673,139.9892,140.0288,4175.0
2024-07-26 12:50:00,141.52,141.72,141.52,141.69,2626.0,139.9793,140.1772,139.9793,140.1475,2626.0
2024-07-26 12:55:00,141.74,141.74,141.67,141.73,6296.0,140.197,140.197,140.1277,140.1871,6296.0
2024-07-26 13:00:00,141.74,141.8,141.74,141.79,7114.0,140.197,140.2563,140.197,140.2464,7114.0
2024-07-26 13:05:00,141.74,141.76,141.65,141.66,9266.0,140.197,140.2167,140.1079,140.1178,9266.0
2024-07-26 13:10:00,141.66,141.7,141.6,141.64,4734.0,140.1178,140.1574,140.0585,140.098,4734.0
2024-07-26 13:15:00,141.66,141.7,141.48,141.5,10773.0,140.1178,140.1574,139.9398,139.9596,10773.0
2024-07-26 13:20:00,141.48,141.51,141.4,141.46,4758.0,139.9398,139.9695,139.8607,139.92,4758.0
2024-07-26 13:25:00,141.46,141.6,141.45,141.56,7373.0,139.92,140.0585,139.9101,140.0189,7373.0
2024-07-26 13:30:00,141.55,141.58,141.18,141.23,6080.0,140.009,140.0387,139.6431,139.6925,6080.0
2024-07-26 13:35:00,141.2,141.2,140.88,140.95,9014.0,139.6628,139.6628,139.3463,139.4156,9014.0
2024-07-26 13:40:00,140.98,140.99,140.85,140.97,6533.0,139.4452,139.4551,139.3166,139.4353,6533.0
2024-07-26 13:45:00,140.98,141.06,140.89,140.92,5060.0,139.4452,139.5244,139.3562,139.3859,5060.0
2024-07-26 13:50:00,140.93,140.93,140.78,140.89,3711.0,139.3958,139.3958,139.2474,139.3562,3711.0
2024-07-26 13:55:00,140.88,140.89,140.76,140.84,7572.0,139.3463,139.3562,139.2276,139.3068,7572.0
2024-07-26 14:00:00,140.84,140.97,140.83,140.91,5512.0,139.3068,139.4353,139.2969,139.376,5512.0
2024-07-26 14:05:00,140.85,141.09,140.85,141.08,4795.0,139.3166,139.554,139.3166,139.5441,4795.0
2024-07-26 14:10:00,141.06,141.14,140.99,140.99,6538.0,139.5244,139.6035,139.4551,139.4551,6538.0
2024-07-26 14:15:00,140.99,141.07,140.83,140.83,13923.0,139.4551,139.5342,139.2969,139.2969,13923.0
2024-07-26 14:20:00,140.84,140.92,140.77,140.84,11444.0,139.3068,139.3859,139.2375,139.3068,11444.0
2024-07-26 14:25:00,140.87,140.88,140.8,140.82,3563.0,139.3364,139.3463,139.2672,139.287,3563.0
2024-07-26 14:30:00,140.8,140.85,140.66,140.75,4478.0,139.2672,139.3166,139.1287,139.2177,4478.0
2024-07-26 14:35:00,140.75,140.76,140.5,140.58,5194.0,139.2177,139.2276,138.9705,139.0496,5194.0
2024-07-26 14:40:00,140.6,140.65,140.43,140.53,7653.0,139.0694,139.1188,138.9012,139.0001,7653.0
2024-07-26 14:45:00,140.56,140.56,140.48,140.56,4082.0,139.0298,139.0298,138.9507,139.0298,4082.0
2024-07-26 14:50:00,140.56,140.58,140.47,140.52,4335.0,139.0298,139.0496,138.9408,138.9902,4335.0
2024-07-26 14:55:00,140.48,140.54,140.42,140.51,6636.0,138.9507,139.01,138.8913,138.9803,6636.0
2024-07-26 15:00:00,140.5,140.66,140.5,140.63,7439.0,138.9705,139.1287,138.9705,139.099,7439.0
2024-07-26 15:05:00,140.61,140.73,140.59,140.73,6520.0,139.0793,139.198,139.0595,139.198,6520.0
2024-07-26 15:10:00,140.7,140.87,140.67,140.74,12444.0,139.1683,139.3364,139.1386,139.2078,12444.0
2024-07-26 15:15:00,140.73,140.82,140.69,140.8,7127.0,139.198,139.287,139.1584,139.2672,7127.0
2024-07-26 15:20:00,140.82,140.92,140.81,140.9,6937.0,139.287,139.3859,139.2771,139.3661,6937.0
2024-07-26 15:25:00,140.91,140.98,140.89,140.9,6628.0,139.376,139.4452,139.3562,139.3661,6628.0
2024-07-26 15:30:00,140.92,140.94,140.66,140.72,18112.0,139.3859,139.4057,139.1287,139.1881,18112.0
2024-07-26 15:35:00,140.71,140.82,140.68,140.81,15158.0,139.1782,139.287,139.1485,139.2771,15158.0
2024-07-26 15:40:00,140.84,140.9,140.66,140.88,16592.0,139.3068,139.3661,139.1287,139.3463,16592.0
2024-07-26 15:45:00,140.88,140.88,140.78,140.84,16989.0,139.3463,139.3463,139.2474,139.3068,16989.0
2024-07-26 15:50:00,140.86,140.91,140.63,140.7,31763.0,139.3265,139.376,139.099,139.1683,31763.0
2024-07-26 15:55:00,140.7,140.91,140.69,140.91,84512.0,139.1683,139.376,139.1584,139.376,84512.0
2024-07-29 09:30:00,141.43,142.0,140.05,140.07,28786.0,139.8903,140.4541,138.5254,138.5451,28786.0
2024-07-29 09:35:00,140.22,140.4,139.65,140.22,21321.0,138.6935,138.8715,138.1297,138.6935,21321.0
2024-07-29 09:40:00,140.35,140.89,140.3,140.75,8424.0,138.8221,139.3562,138.7726,139.2177,8424.0
2024-07-29 09:45:00,140.77,140.77,140.38,140.39,9718.0,139.2375,139.2375,138.8518,138.8617,9718.0
2024-07-29 09:50:00,140.36,140.56,140.18,140.56,4602.0,138.832,139.0298,138.6539,139.0298,4602.0
2024-07-29 09:55:00,140.48,140.7,140.38,140.61,5764.0,138.9507,139.1683,138.8518,139.0793,5764.0
2024-07-29 10:00:00,140.61,141.11,140.57,141.11,11381.0,139.0793,139.5738,139.0397,139.5738,11381.0
2024-07-29 10:05:00,141.09,141.1,140.8,140.97,7678.0,139.554,139.5639,139.2672,139.4353,7678.0
2024-07-29 10:10:00,140.97,141.13,140.85,140.85,8857.0,139.4353,139.5936,139.3166,139.3166,8857.0
2024-07-29 10:15:00,140.82,140.98,140.76,140.85,6480.0,139.287,139.4452,139.2276,139.3166,6480.0
2024-07-29 10:20:00,140.9,141.09,140.88,141.02,4699.0,139.3661,139.554,139.3463,139.4848,4699.0
2024-07-29 10:25:00,140.98,141.02,140.89,140.89,5493.0,139.4452,139.4848,139.3562,139.3562,5493.0
2024-07-29 10:30:00,140.88,140.88,140.59,140.73,6066.0,139.3463,139.3463,139.0595,139.198,6066.0
2024-07-29 10:35:00,140.73,141.01,140.68,140.99,5991.0,139.198,139.4749,139.1485,139.4551,5991.0
2024-07-29 10:40:00,140.99,141.13,140.95,141.07,3300.0,139.4551,139.5936,139.4156,139.5342,3300.0
2024-07-29 10:45:00,141.07,141.21,141.05,141.06,8486.0,139.5342,139.6727,139.5145,139.5244,8486.0
2024-07-29 10:50:00,141.08,141.29,141.05,141.23,6278.0,139.5441,139.7519,139.5145,139.6925,6278.0
2024-07-29 10:55:00,141.24,141.41,141.21,141.21,5584.0,139.7024,139.8705,139.6727,139.6727,5584.0
2024-07-29 11:00:00,141.2,141.2,141.03,141.06,4304.0,139.6628,139.6628,139.4947,139.5244,4304.0
2024-07-29 11:05:00,141.03,141.07,140.96,141.0,4101.0,139.4947,139.5342,139.4254,139.465,4101.0
2024-07-29 11:10:00,141.04,141.13,140.93,141.12,4876.0,139.5046,139.5936,139.3958,139.5837,4876.0
2024-07-29 11:15:00,141.11,141.14,141.05,141.13,3749.0,139.5738,139.6035,139.5145,139.5936,3749.0
2024-07-29 11:20:00,141.12,141.19,141.09,141.18,5725.0,139.5837,139.6529,139.554,139.6431,5725.0
2024-07-29 11:25:00,141.19,141.32,141.14,141.25,7137.0,139.6529,139.7815,139.6035,139.7123,7137.0
2024-07-29 11:30:00,141.28,141.28,140.94,141.03,4487.0,139.742,139.742,139.4057,139.4947,4487.0
2024-07-29 11:35:00,141.03,141.07,140.97,141.03,2885.0,139.4947,139.5342,139.4353,139.4947,2885.0
2024-07-29 11:40:00,141.02,141.36,141.01,141.36,3015.0,139.4848,139.8211,139.4749,139.8211,3015.0
2024-07-29 11:45:00,141.38,141.57,141.38,141.57,10689.0,139.8409,140.0288,139.8409,140.0288,10689.0
2024-07-29 11:50:00,141.57,141.71,141.55,141.66,7251.0,140.0288,140.1673,140.009,140.1178,7251.0
2024-07-29 11:55:00,141.66,141.9,141.65,141.86,5092.0,140.1178,140.3552,140.1079,140.3156,5092.0
2024-07-29 12:00:00,141.87,141.94,141.75,141.93,5240.0,140.3255,140.3948,140.2068,140.3849,5240.0
2024-07-29 12:05:00,141.94,142.09,141.94,142.09,7044.0,140.3948,140.5431,140.3948,140.5431,7044.0
2024-07-29 12:10:00,142.07,142.23,142.05,142.22,3349.0,140.5234,140.6816,140.5036,140.6717,3349.0
2024-07-29 12:15:00,142.24,142.34,142.2,142.34,4734.0,140.6915,140.7904,140.6519,140.7904,4734.0
2024-07-29 12:20:00,142.3,142.37,142.27,142.34,4841.0,140.7509,140.8201,140.7212,140.7904,4841.0
2024-07-29 12:25:00,142.24,142.27,142.22,142.26,2395.0,140.6915,140.7212,140.6717,140.7113,2395.0
2024-07-29 12:30:00,142.26,142.41,142.26,142.33,3498.0,140.7113,140.8597,140.7113,140.7805,3498.0
2024-07-29 12:35:00,142.33,142.41,142.26,142.36,5524.0,140.7805,140.8597,140.7113,140.8102,5524.0
2024-07-29 12:40:00,142.38,142.41,142.24,142.28,3488.0,140.83,140.8597,140.6915,140.7311,3488.0
2024-07-29 12:45:00,142.28,142.28,142.08,142.12,2263.0,140.7311,140.7311,140.5333,140.5728,2263.0
2024-07-29 12:50:00,142.11,142.14,142.0,142.1,4791.0,140.5629,140.5926,140.4541,140.553,4791.0
2024-07-29 12:55:00,142.06,142.09,141.98,142.09,6001.0,140.5135,140.5431,140.4343,140.5431,6001.0
2024-07-29 13:00:00,142.1,142.13,142.01,142.01,4468.0,140.553,140.5827,140.464,140.464,4468.0
2024-07-29 13:05:00,142.01,142.02,141.97,142.0,1630.0,140.464,140.4739,140.4245,140.4541,1630.0
2024-07-29 13:10:00,142.0,142.09,141.98,141.99,5265.0,140.4541,140.5431,140.4343,140.4442,5265.0
2024-07-29 13:15:00,141.98,142.1,141.93,142.05,5677.0,140.4343,140.553,140.3849,140.5036,5677.0
2024-07-29 13:20:00,142.01,142.05,141.92,142.03,4318.0,140.464,140.5036,140.375,140.4838,4318.0
2024-07-29 13:25:00,142.02,142.02,141.91,141.93,2360.0,140.4739,140.4739,140.3651,140.3849,2360.0
2024-07-29 13:30:00,141.91,141.91,141.66,141.7,2404.0,140.3651,140.3651,140.1178,140.1574,2404.0
2024-07-29 13:35:00,141.64,141.71,141.6,141.71,4474.0,140.098,140.1673,140.0585,140.1673,4474.0
2024-07-29 13:40:00,141.74,141.81,141.67,141.71,2937.0,140.197,140.2662,140.1277,140.1673,2937.0
2024-07-29 13:45:00,141.69,141.75,141.67,141.67,2573.0,140.1475,140.2068,140.1277,140.1277,2573.0
2024-07-29 13:50:00,141.67,141.69,141.54,141.54,2799.0,140.1277,140.1475,139.9991,139.9991,2799.0
2024-07-29 13:55:00,141.55,141.61,141.54,141.61,3287.0,140.009,140.0684,139.9991,140.0684,3287.0
2024-07-29 14:00:00,141.6,141.61,141.43,141.46,2299.0,140.0585,140.0684,139.8903,139.92,2299.0
2024-07-29 14:05:00,141.47,141.5,141.37,141.44,3539.0,139.9299,139.9596,139.831,139.9002,3539.0
2024-07-29 14:10:00,141.5,141.53,141.38,141.49,6171.0,139.9596,139.9892,139.8409,139.9497,6171.0
2024-07-29 14:15:00,141.49,141.51,141.42,141.42,4344.0,139.9497,139.9695,139.8804,139.8804,4344.0
2024-07-29 14:20:00,141.44,141.54,141.41,141.54,6943.0,139.9002,139.9991,139.8705,139.9991,6943.0
2024-07-29 14:25:00,141.55,141.55,141.45,141.45,3547.0,140.009,140.009,139.9101,139.9101,3547.0
2024-07-29 14:30:00,141.44,141.47,141.38,141.47,3930.0,139.9002,139.9299,139.8409,139.9299,3930.0
2024-07-29 14:35:00,141.47,141.64,141.44,141.61,4748.0,139.9299,140.098,139.9002,140.0684,4748.0
2024-07-29 14:40:00,141.64,141.75,141.63,141.71,4536.0,140.098,140.2068,140.0882,140.1673,4536.0
2024-07-29 14:45:00,141.72,141.72,141.63,141.67,3331.0,140.1772,140.1772,140.0882,140.1277,3331.0
2024-07-29 14:50:00,141.64,141.7,141.57,141.68,4908.0,140.098,140.1574,140.0288,140.1376,4908.0
2024-07-29 14:55:00,141.71,141.83,141.71,141.79,4031.0,140.1673,140.286,140.1673,140.2464,4031.0
2024-07-29 15:00:00,141.79,141.79,141.69,141.71,4706.0,140.2464,140.2464,140.1475,140.1673,4706.0
2024-07-29 15:05:00,141.72,141.79,141.7,141.72,4085.0,140.1772,140.2464,140.1574,140.1772,4085.0
2024-07-29 15:10:00,141.74,141.86,141.73,141.86,4794.0,140.197,140.3156,140.1871,140.3156,4794.0
2024-07-29 15:15:00,141.84,141.84,141.78,141.8,4640.0,140.2959,140.2959,140.2365,140.2563,4640.0
2024-07-29 15:20:00,141.81,141.94,141.74,141.93,7991.0,140.2662,140.3948,140.197,140.3849,7991.0
2024-07-29 15:25:00,141.91,141.98,141.89,141.94,6659.0,140.3651,140.4343,140.3453,140.3948,6659.0
2024-07-29 15:30:00,141.95,141.95,141.82,141.83,6362.0,140.4047,140.4047,140.2761,140.286,6362.0
2024-07-29 15:35:00,141.87,141.94,141.79,141.82,9789.0,140.3255,140.3948,140.2464,140.2761,9789.0
2024-07-29 15:40:00,141.82,141.89,141.77,141.85,7578.0,140.2761,140.3453,140.2266,140.3058,7578.0
2024-07-29 15:45:00,141.85,141.87,141.7,141.8,23343.0,140.3058,140.3255,140.1574,140.2563,23343.0
2024-07-29 15:50:00,141.84,141.97,141.75,141.92,22886.0,140.2959,140.4245,140.2068,140.375,22886.0
2024-07-29 15:55:00,141.92,142.0,141.86,141.88,46271.0,140.375,140.4541,140.3156,140.3354,46271.0
2024-07-30 09:30:00,142.22,142.49,141.96,142.06,10602.0,140.6717,140.9388,140.4146,140.5135,10602.0
2024-07-30 09:35:00,141.95,142.71,141.95,142.29,6253.0,140.4047,141.1564,140.4047,140.741,6253.0
2024-07-30 09:40:00,142.25,142.54,142.25,142.38,4178.0,140.7014,140.9882,140.7014,140.83,4178.0
2024-07-30 09:45:00,142.4,142.56,142.28,142.53,3576.0,140.8498,141.008,140.7311,140.9784,3576.0
2024-07-30 09:50:00,142.52,142.71,142.43,142.48,5897.0,140.9685,141.1564,140.8794,140.9289,5897.0
2024-07-30 09:55:00,142.44,142.6,142.43,142.59,3998.0,140.8893,141.0476,140.8794,141.0377,3998.0
2024-07-30 10:00:00,142.58,142.86,142.58,142.61,9076.0,141.0278,141.3048,141.0278,141.0575,9076.0
2024-07-30 10:05:00,142.6,142.95,142.58,142.95,5140.0,141.0476,141.3938,141.0278,141.3938,5140.0
2024-07-30 10:10:00,142.99,143.09,142.88,142.98,8489.0,141.4333,141.5323,141.3245,141.4235,8489.0
2024-07-30 10:15:00,142.92,143.04,142.78,142.78,6635.0,141.3641,141.4828,141.2256,141.2256,6635.0
2024-07-30 10:20:00,142.72,142.91,142.6,142.87,4437.0,141.1663,141.3542,141.0476,141.3147,4437.0
2024-07-30 10:25:00,142.92,142.95,142.88,142.95,3691.0,141.3641,141.3938,141.3245,141.3938,3691.0
2024-07-30 10:30:00,142.94,142.99,142.77,142.82,3814.0,141.3839,141.4333,141.2157,141.2652,3814.0
2024-07-30 10:35:00,142.79,142.88,142.75,142.88,6475.0,141.2355,141.3245,141.196,141.3245,6475.0
2024-07-30 10:40:00,142.88,142.88,142.7,142.73,5620.0,141.3245,141.3245,141.1465,141.1762,5620.0
2024-07-30 10:45:00,142.75,143.03,142.7,142.89,8088.0,141.196,141.4729,141.1465,141.3344,8088.0
2024-07-30 10:50:00,142.91,142.99,142.85,142.95,6690.0,141.3542,141.4333,141.2949,141.3938,6690.0
2024-07-30 10:55:00,142.93,142.94,142.73,142.74,5710.0,141.374,141.3839,141.1762,141.1861,5710.0
2024-07-30 11:00:00,142.74,142.76,142.64,142.71,5423.0,141.1861,141.2059,141.0872,141.1564,5423.0
2024-07-30 11:05:00,142.62,142.71,142.49,142.49,11327.0,141.0674,141.1564,140.9388,140.9388,11327.0
2024-07-30 11:10:00,142.47,142.55,142.4,142.47,4448.0,140.919,140.9981,140.8498,140.919,4448.0
2024-07-30 11:15:00,142.45,142.61,142.43,142.61,4832.0,140.8992,141.0575,140.8794,141.0575,4832.0
2024-07-30 11:20:00,142.59,142.59,142.37,142.5,5453.0,141.0377,141.0377,140.8201,140.9487,5453.0
2024-07-30 11:25:00,142.52,142.64,142.46,142.56,5182.0,140.9685,141.0872,140.9091,141.008,5182.0
2024-07-30 11:30:00,142.52,142.55,142.43,142.43,2300.0,140.9685,140.9981,140.8794,140.8794,2300.0
2024-07-30 11:35:00,142.48,142.63,142.47,142.58,4812.0,140.9289,141.0773,140.919,141.0278,4812.0
2024-07-30 11:40:00,142.58,142.63,142.5,142.5,2828.0,141.0278,141.0773,140.9487,140.9487,2828.0
2024-07-30 11:45:00,142.53,142.63,142.47,142.62,5647.0,140.9784,141.0773,140.919,141.0674,5647.0
2024-07-30 11:50:00,142.64,142.64,142.41,142.42,5792.0,141.0872,141.0872,140.8597,140.8696,5792.0
2024-07-30 11:55:00,142.42,142.57,142.41,142.56,2700.0,140.8696,141.0179,140.8597,141.008,2700.0
2024-07-30 12:00:00,142.64,142.69,142.49,142.49,2741.0,141.0872,141.1366,140.9388,140.9388,2741.0
2024-07-30 12:05:00,142.48,142.66,142.47,142.63,5704.0,140.9289,141.1069,140.919,141.0773,5704.0
2024-07-30 12:10:00,142.64,142.64,142.45,142.49,2863.0,141.0872,141.0872,140.8992,140.9388,2863.0
2024-07-30 12:15:00,142.46,142.46,142.42,142.45,3109.0,140.9091,140.9091,140.8696,140.8992,3109.0
2024-07-30 12:20:00,142.44,142.51,142.41,142.46,3403.0,140.8893,140.9586,140.8597,140.9091,3403.0
2024-07-30 12:25:00,142.46,142.54,142.43,142.54,2800.0,140.9091,140.9882,140.8794,140.9882,2800.0
2024-07-30 12:30:00,142.56,142.61,142.54,142.58,3310.0,141.008,141.0575,140.9882,141.0278,3310.0
2024-07-30 12:35:00,142.58,142.75,142.57,142.72,5160.0,141.0278,141.196,141.0179,141.1663,5160.0
2024-07-30 12:40:00,142.75,142.75,142.63,142.63,3117.0,141.196,141.196,141.0773,141.0773,3117.0
2024-07-30 12:45:00,142.63,142.65,142.5,142.5,5279.0,141.0773,141.097,140.9487,140.9487,5279.0
2024-07-30 12:50:00,142.49,142.49,142.3,142.3,2583.0,140.9388,140.9388,140.7509,140.7509,2583.0
2024-07-30 12:55:00,142.28,142.38,142.24,142.28,4806.0,140.7311,140.83,140.6915,140.7311,4806.0
2024-07-30 13:00:00,142.25,142.28,142.09,142.12,3798.0,140.7014,140.7311,140.5431,140.5728,3798.0
2024-07-30 13:05:00,142.15,142.19,142.06,142.09,4298.0,140.6025,140.6421,140.5135,140.5431,4298.0
2024-07-30 13:10:00,142.12,142.14,141.95,142.06,2934.0,140.5728,140.5926,140.4047,140.5135,2934.0
2024-07-30 13:15:00,142.06,142.1,142.03,142.06,2592.0,140.5135,140.553,140.4838,140.5135,2592.0
2024-07-30 13:20:00,142.07,142.07,141.91,141.98,1742.0,140.5234,140.5234,140.3651,140.4343,1742.0
2024-07-30 13:25:00,141.97,142.0,141.81,141.88,2419.0,140.4245,140.4541,140.2662,140.3354,2419.0
2024-07-30 13:30:00,141.91,141.92,141.85,141.9,2251.0,140.3651,140.375,140.3058,140.3552,2251.0
2024-07-30 13:35:00,141.92,142.11,141.89,142.11,3772.0,140.375,140.5629,140.3453,140.5629,3772.0
2024-07-30 13:40:00,142.12,142.12,141.97,142.05,10063.0,140.5728,140.5728,140.4245,140.5036,10063.0
2024-07-30 13:45:00,142.05,142.1,142.02,142.08,1700.0,140.5036,140.553,140.4739,140.5333,1700.0
2024-07-30 13:50:00,142.05,142.1,142.05,142.09,752.0,140.5036,140.553,140.5036,140.5431,752.0
2024-07-30 13:55:00,142.09,142.15,142.06,142.15,2828.0,140.5431,140.6025,140.5135,140.6025,2828.0
2024-07-30 14:00:00,142.14,142.18,142.13,142.14,2262.0,140.5926,140.6322,140.5827,140.5926,2262.0
2024-07-30 14:05:00,142.18,142.19,142.07,142.15,3692.0,140.6322,140.6421,140.5234,140.6025,3692.0
2024-07-30 14:10:00,142.15,142.19,142.12,142.18,3090.0,140.6025,140.6421,140.5728,140.6322,3090.0
2024-07-30 14:15:00,142.17,142.23,142.12,142.17,3214.0,140.6223,140.6816,140.5728,140.6223,3214.0
2024-07-30 14:20:00,142.15,142.18,142.05,142.1,3489.0,140.6025,140.6322,140.5036,140.553,3489.0
2024-07-30 14:25:00,142.06,142.13,142.03,142.09,2011.0,140.5135,140.5827,140.4838,140.5431,2011.0
2024-07-30 14:30:00,142.1,142.12,142.04,142.04,2247.0,140.553,140.5728,140.4937,140.4937,2247.0
2024-07-30 14:35:00,142.08,142.23,142.07,142.23,15752.0,140.5333,140.6816,140.5234,140.6816,15752.0
2024-07-30 14:40:00,142.26,142.29,142.23,142.23,5623.0,140.7113,140.741,140.6816,140.6816,5623.0
2024-07-30 14:45:00,142.19,142.25,142.03,142.03,2579.0,140.6421,140.7014,140.4838,140.4838,2579.0
2024-07-30 14:50:00,142.01,142.06,141.99,142.03,4840.0,140.464,140.5135,140.4442,140.4838,4840.0
2024-07-30 14:55:00,142.06,142.12,142.01,142.11,4705.0,140.5135,140.5728,140.464,140.5629,4705.0
2024-07-30 15:00:00,142.12,142.21,142.05,142.15,5994.0,140.5728,140.6618,140.5036,140.6025,5994.0
2024-07-30 15:05:00,142.16,142.39,142.16,142.33,10825.0,140.6124,140.8399,140.6124,140.7805,10825.0
2024-07-30 15:10:00,142.35,142.42,142.27,142.31,6444.0,140.8003,140.8696,140.7212,140.7607,6444.0
2024-07-30 15:15:00,142.34,142.55,142.33,142.55,9204.0,140.7904,140.9981,140.7805,140.9981,9204.0
2024-07-30 15:20:00,142.58,142.7,142.56,142.67,9373.0,141.0278,141.1465,141.008,141.1168,9373.0
2024-07-30 15:25:00,142.69,142.79,142.68,142.7,9255.0,141.1366,141.2355,141.1267,141.1465,9255.0
2024-07-30 15:30:00,142.66,142.75,142.6,142.75,11942.0,141.1069,141.196,141.0476,141.196,11942.0
2024-07-30 15:35:00,142.75,142.76,142.68,142.69,10059.0,141.196,141.2059,141.1267,141.1366,10059.0
2024-07-30 15:40:00,142.67,142.87,142.64,142.86,9368.0,141.1168,141.3147,141.0872,141.3048,9368.0
2024-07-30 15:45:00,142.86,143.21,142.83,143.19,13711.0,141.3048,141.651,141.2751,141.6312,13711.0
2024-07-30 15:50:00,143.23,143.29,142.97,142.99,25069.0,141.6707,141.7301,141.4136,141.4333,25069.0
2024-07-30 15:55:00,142.96,143.09,142.65,142.74,52500.0,141.4037,141.5323,141.097,141.1861,52500.0
2024-07-31 09:30:00,143.38,143.61,142.66,143.38,20121.0,141.8191,142.0466,141.1069,141.8191,20121.0
2024-07-31 09:35:00,143.55,143.82,143.29,143.4,13711.0,141.9873,142.2543,141.7301,141.8389,13711.0
2024-07-31 09:40:00,143.21,143.21,142.72,143.04,7836.0,141.651,141.651,141.1663,141.4828,7836.0
2024-07-31 09:45:00,142.98,142.99,142.71,142.71,6568.0,141.4235,141.4333,141.1564,141.1564,6568.0
2024-07-31 09:50:00,142.65,143.0,142.65,142.83,8115.0,141.097,141.4432,141.097,141.2751,8115.0
2024-07-31 09:55:00,142.81,143.15,142.79,143.09,16963.0,141.2553,141.5916,141.2355,141.5323,16963.0
2024-07-31 10:00:00,143.09,143.28,143.08,143.25,9211.0,141.5323,141.7202,141.5224,141.6905,9211.0
2024-07-31 10:05:00,143.3,143.51,143.22,143.5,24973.0,141.74,141.9477,141.6608,141.9378,24973.0
2024-07-31 10:10:00,143.5,143.71,143.45,143.7,24514.0,141.9378,142.1455,141.8883,142.1356,24514.0
2024-07-31 10:15:00,143.65,143.71,143.12,143.12,7169.0,142.0862,142.1455,141.5619,141.5619,7169.0
2024-07-31 10:20:00,143.1,143.27,143.09,143.27,5214.0,141.5421,141.7103,141.5323,141.7103,5214.0
2024-07-31 10:25:00,143.3,143.53,143.21,143.53,4460.0,141.74,141.9675,141.651,141.9675,4460.0
2024-07-31 10:30:00,143.53,143.76,143.53,143.57,5686.0,141.9675,142.195,141.9675,142.007,5686.0
2024-07-31 10:35:00,143.54,143.54,143.29,143.37,4717.0,141.9774,141.9774,141.7301,141.8092,4717.0
2024-07-31 10:40:00,143.4,143.48,143.38,143.47,5822.0,141.8389,141.918,141.8191,141.9081,5822.0
2024-07-31 10:45:00,143.48,143.67,143.43,143.47,6723.0,141.918,142.1059,141.8686,141.9081,6723.0
2024-07-31 10:50:00,143.48,143.51,143.17,143.19,5101.0,141.918,141.9477,141.6114,141.6312,5101.0
2024-07-31 10:55:00,143.19,143.28,143.16,143.26,9474.0,141.6312,141.7202,141.6015,141.7004,9474.0
2024-07-31 11:00:00,143.25,143.5,143.22,143.44,9408.0,141.6905,141.9378,141.6608,141.8784,9408.0
2024-07-31 11:05:00,143.44,143.53,143.4,143.5,4983.0,141.8784,141.9675,141.8389,141.9378,4983.0
2024-07-31 11:10:00,143.48,143.48,143.25,143.33,5729.0,141.918,141.918,141.6905,141.7696,5729.0
2024-07-31 11:15:00,143.33,143.47,143.3,143.46,5720.0,141.7696,141.9081,141.74,141.8982,5720.0
2024-07-31 11:20:00,143.44,143.62,143.42,143.62,5125.0,141.8784,142.0565,141.8587,142.0565,5125.0
2024-07-31 11:25:00,143.62,143.62,143.52,143.52,4700.0,142.0565,142.0565,141.9576,141.9576,4700.0
2024-07-31 11:30:00,143.52,143.53,143.4,143.42,4863.0,141.9576,141.9675,141.8389,141.8587,4863.0
2024-07-31 11:35:00,143.44,143.48,143.36,143.47,4166.0,141.8784,141.918,141.7993,141.9081,4166.0
2024-07-31 11:40:00,143.48,143.5,143.43,143.44,3500.0,141.918,141.9378,141.8686,141.8784,3500.0
2024-07-31 11:45:00,143.44,143.45,143.23,143.24,5687.0,141.8784,141.8883,141.6707,141.6806,5687.0
2024-07-31 11:50:00,143.21,143.32,143.21,143.26,5354.0,141.651,141.7598,141.651,141.7004,5354.0
2024-07-31 11:55:00,143.22,143.31,143.22,143.27,4303.0,141.6608,141.7499,141.6608,141.7103,4303.0
2024-07-31 12:00:00,143.3,143.46,143.3,143.3,4407.0,141.74,141.8982,141.74,141.74,4407.0
2024-07-31 12:05:00,143.3,143.35,143.26,143.34,3331.0,141.74,141.7894,141.7004,141.7795,3331.0
2024-07-31 12:10:00,143.34,143.34,143.26,143.28,4955.0,141.7795,141.7795,141.7004,141.7202,4955.0
2024-07-31 12:15:00,143.32,143.35,143.19,143.21,4712.0,141.7598,141.7894,141.6312,141.651,4712.0
2024-07-31 12:20:00,143.22,143.32,143.21,143.3,4297.0,141.6608,141.7598,141.651,141.74,4297.0
2024-07-31 12:25:00,143.27,143.3,143.18,143.3,3881.0,141.7103,141.74,141.6213,141.74,3881.0
2024-07-31 12:30:00,143.31,143.37,143.28,143.36,3395.0,141.7499,141.8092,141.7202,141.7993,3395.0
2024-07-31 12:35:00,143.36,143.37,143.23,143.24,2639.0,141.7993,141.8092,141.6707,141.6806,2639.0
2024-07-31 12:40:00,143.24,143.3,143.23,143.3,3482.0,141.6806,141.74,141.6707,141.74,3482.0
2024-07-31 12:45:00,143.32,143.35,143.28,143.34,4520.0,141.7598,141.7894,141.7202,141.7795,4520.0
2024-07-31 12:50:00,143.34,143.35,143.28,143.32,4143.0,141.7795,141.7894,141.7202,141.7598,4143.0
2024-07-31 12:55:00,143.31,143.35,143.2,143.23,6883.0,141.7499,141.7894,141.6411,141.6707,6883.0
2024-07-31 13:00:00,143.22,143.32,143.21,143.28,6081.0,141.6608,141.7598,141.651,141.7202,6081.0
2024-07-31 13:05:00,143.32,143.47,143.32,143.37,5907.0,141.7598,141.9081,141.7598,141.8092,5907.0
2024-07-31 13:10:00,143.42,143.43,143.3,143.35,4823.0,141.8587,141.8686,141.74,141.7894,4823.0
2024-07-31 13:15:00,143.37,143.42,143.32,143.35,4289.0,141.8092,141.8587,141.7598,141.7894,4289.0
2024-07-31 13:20:00,143.38,143.44,143.37,143.38,5848.0,141.8191,141.8784,141.8092,141.8191,5848.0
2024-07-31 13:25:00,143.39,143.42,143.27,143.34,5337.0,141.829,141.8587,141.7103,141.7795,5337.0
2024-07-31 13:30:00,143.34,143.34,143.18,143.19,4159.0,141.7795,141.7795,141.6213,141.6312,4159.0
2024-07-31 13:35:00,143.19,143.32,143.19,143.25,7334.0,141.6312,141.7598,141.6312,141.6905,7334.0
2024-07-31 13:40:00,143.26,143.39,143.24,143.39,7645.0,141.7004,141.829,141.6806,141.829,7645.0
2024-07-31 13:45:00,143.43,143.45,143.36,143.41,3600.0,141.8686,141.8883,141.7993,141.8488,3600.0
2024-07-31 13:50:00,143.43,143.54,143.42,143.53,4360.0,141.8686,141.9774,141.8587,141.9675,4360.0
2024-07-31 13:55:00,143.54,143.55,143.48,143.51,4451.0,141.9774,141.9873,141.918,141.9477,4451.0
2024-07-31 14:00:00,143.56,143.58,143.35,143.51,8087.0,141.9971,142.0169,141.7894,141.9477,8087.0
2024-07-31 14:05:00,143.52,143.73,143.52,143.66,7068.0,141.9576,142.1653,141.9576,142.0961,7068.0
2024-07-31 14:10:00,143.65,143.78,143.64,143.71,4659.0,142.0862,142.2147,142.0763,142.1455,4659.0
2024-07-31 14:15:00,143.69,143.88,143.68,143.85,6005.0,142.1257,142.3137,142.1158,142.284,6005.0
2024-07-31 14:20:00,143.85,143.85,143.65,143.7,4665.0,142.284,142.284,142.0862,142.1356,4665.0
2024-07-31 14:25:00,143.72,143.77,143.71,143.74,4401.0,142.1554,142.2049,142.1455,142.1752,4401.0
2024-07-31 14:30:00,143.76,144.02,143.76,144.02,12346.0,142.195,142.4521,142.195,142.4521,12346.0
2024-07-31 14:35:00,144.02,144.02,143.84,144.02,19890.0,142.4521,142.4521,142.2741,142.4521,19890.0
2024-07-31 14:40:00,144.02,144.19,143.99,144.19,21205.0,142.4521,142.6203,142.4225,142.6203,21205.0
2024-07-31 14:45:00,144.2,144.22,144.02,144.1,10908.0,142.6302,142.65,142.4521,142.5313,10908.0
2024-07-31 14:50:00,144.08,144.25,144.08,144.25,7219.0,142.5115,142.6796,142.5115,142.6796,7219.0
2024-07-31 14:55:00,144.25,144.33,144.2,144.31,7599.0,142.6796,142.7588,142.6302,142.739,7599.0
2024-07-31 15:00:00,144.3,144.38,144.2,144.21,15036.0,142.7291,142.8082,142.6302,142.6401,15036.0
2024-07-31 15:05:00,144.25,144.33,144.19,144.21,6375.0,142.6796,142.7588,142.6203,142.6401,6375.0
2024-07-31 15:10:00,144.21,144.31,144.03,144.08,8393.0,142.6401,142.739,142.462,142.5115,8393.0
2024-07-31 15:15:00,144.11,144.19,143.76,143.81,13975.0,142.5412,142.6203,142.195,142.2444,13975.0
2024-07-31 15:20:00,143.8,144.06,143.79,143.79,8775.0,142.2345,142.4917,142.2246,142.2246,8775.0
2024-07-31 15:25:00,143.77,143.87,143.52,143.61,15406.0,142.2049,142.3038,141.9576,142.0466,15406.0
2024-07-31 15:30:00,143.6,143.62,143.29,143.39,16880.0,142.0367,142.0565,141.7301,141.829,16880.0
2024-07-31 15:35:00,143.4,143.67,143.37,143.45,26945.0,141.8389,142.1059,141.8092,141.8883,26945.0
2024-07-31 15:40:00,143.49,143.65,143.48,143.64,15547.0,141.9279,142.0862,141.918,142.0763,15547.0
2024-07-31 15:45:00,143.59,143.69,143.48,143.53,19135.0,142.0268,142.1257,141.918,141.9675,19135.0
2024-07-31 15:50:00,143.52,143.63,143.23,143.37,40569.0,141.9576,142.0664,141.6707,141.8092,40569.0
2024-07-31 15:55:00,143.4,143.52,143.21,143.22,103474.0,141.8389,141.9576,141.651,141.6608,103474.0
2024-08-01 09:30:00,143.71,143.71,143.05,143.21,14621.0,142.1455,142.1455,141.4927,141.651,14621.0
2024-08-01 09:35:00,143.14,143.41,142.91,143.0,9743.0,141.5817,141.8488,141.3542,141.4432,9743.0
2024-08-01 09:40:00,142.92,143.35,142.92,143.35,4016.0,141.3641,141.7894,141.3641,141.7894,4016.0
2024-08-01 09:45:00,143.31,143.63,143.2,143.42,7775.0,141.7499,142.0664,141.6411,141.8587,7775.0
2024-08-01 09:50:00,143.45,143.51,143.0,143.07,5192.0,141.8883,141.9477,141.4432,141.5125,5192.0
2024-08-01 09:55:00,143.03,143.2,142.83,142.9,4502.0,141.4729,141.6411,141.2751,141.3443,4502.0
2024-08-01 10:00:00,142.94,142.94,142.6,142.68,8326.0,141.3839,141.3839,141.0476,141.1267,8326.0
2024-08-01 10:05:00,142.67,142.82,142.67,142.71,7332.0,141.1168,141.2652,141.1168,141.1564,7332.0
2024-08-01 10:10:00,142.78,142.93,142.6,142.63,5500.0,141.2256,141.374,141.0476,141.0773,5500.0
2024-08-01 10:15:00,142.62,142.67,142.37,142.37,6582.0,141.0674,141.1168,140.8201,140.8201,6582.0
2024-08-01 10:20:00,142.45,142.49,142.11,142.21,4505.0,140.8992,140.9388,140.5629,140.6618,4505.0
2024-08-01 10:25:00,142.19,142.29,142.1,142.1,3745.0,140.6421,140.741,140.553,140.553,3745.0
2024-08-01 10:30:00,142.0,142.25,142.0,142.24,6894.0,140.4541,140.7014,140.4541,140.6915,6894.0
2024-08-01 10:35:00,142.29,142.37,142.04,142.34,8371.0,140.741,140.8201,140.4937,140.7904,8371.0
2024-08-01 10:40:00,142.39,142.39,142.25,142.27,6352.0,140.8399,140.8399,140.7014,140.7212,6352.0
2024-08-01 10:45:00,142.28,142.37,142.21,142.27,4843.0,140.7311,140.8201,140.6618,140.7212,4843.0
2024-08-01 10:50:00,142.29,142.48,142.29,142.48,4515.0,140.741,140.9289,140.741,140.9289,4515.0
2024-08-01 10:55:00,142.44,142.47,142.33,142.42,5684.0,140.8893,140.919,140.7805,140.8696,5684.0
2024-08-01 11:00:00,142.45,142.48,142.22,142.22,12406.0,140.8992,140.9289,140.6717,140.6717,12406.0
2024-08-01 11:05:00,142.22,142.35,142.14,142.33,11412.0,140.6717,140.8003,140.5926,140.7805,11412.0
2024-08-01 11:10:00,142.33,142.41,141.99,142.03,10368.0,140.7805,140.8597,140.4442,140.4838,10368.0
2024-08-01 11:15:00,142.02,142.29,142.02,142.27,9198.0,140.4739,140.741,140.4739,140.7212,9198.0
2024-08-01 11:20:00,142.25,142.25,142.02,142.15,5376.0,140.7014,140.7014,140.4739,140.6025,5376.0
2024-08-01 11:25:00,142.11,142.27,141.92,141.93,4586.0,140.5629,140.7212,140.375,140.3849,4586.0
2024-08-01 11:30:00,141.93,141.97,141.81,141.85,6168.0,140.3849,140.4245,140.2662,140.3058,6168.0
2024-08-01 11:35:00,141.86,141.86,141.61,141.75,3239.0,140.3156,140.3156,140.0684,140.2068,3239.0
2024-08-01 11:40:00,141.71,141.82,141.64,141.78,6396.0,140.1673,140.2761,140.098,140.2365,6396.0
2024-08-01 11:45:00,141.85,141.88,141.78,141.86,2230.0,140.3058,140.3354,140.2365,140.3156,2230.0
2024-08-01 11:50:00,141.88,141.98,141.85,141.94,4802.0,140.3354,140.4343,140.3058,140.3948,4802.0
2024-08-01 11:55:00,141.97,142.03,141.86,141.9,7421.0,140.4245,140.4838,140.3156,140.3552,7421.0
2024-08-01 12:00:00,141.86,142.15,141.82,142.15,11533.0,140.3156,140.6025,140.2761,140.6025,11533.0
2024-08-01 12:05:00,142.12,142.22,142.09,142.14,6931.0,140.5728,140.6717,140.5431,140.5926,6931.0
2024-08-01 12:10:00,142.17,142.2,142.03,142.1,5286.0,140.6223,140.6519,140.4838,140.553,5286.0
2024-08-01 12:15:00,142.12,142.38,142.11,142.24,9979.0,140.5728,140.83,140.5629,140.6915,9979.0
2024-08-01 12:20:00,142.21,142.21,141.84,141.94,8592.0,140.6618,140.6618,140.2959,140.3948,8592.0
2024-08-01 12:25:00,141.94,142.12,141.94,142.12,3721.0,140.3948,140.5728,140.3948,140.5728,3721.0
2024-08-01 12:30:00,142.11,142.12,141.98,142.0,4282.0,140.5629,140.5728,140.4343,140.4541,4282.0
2024-08-01 12:35:00,141.94,142.11,141.94,142.01,3951.0,140.3948,140.5629,140.3948,140.464,3951.0
2024-08-01 12:40:00,142.0,142.04,141.94,142.02,4226.0,140.4541,140.4937,140.3948,140.4739,4226.0
2024-08-01 12:45:00,141.98,142.04,141.89,141.96,5019.0,140.4343,140.4937,140.3453,140.4146,5019.0
2024-08-01 12:50:00,141.92,142.1,141.84,142.05,6996.0,140.375,140.553,140.2959,140.5036,6996.0
2024-08-01 12:55:00,142.06,142.08,141.9,142.0,5132.0,140.5135,140.5333,140.3552,140.4541,5132.0
2024-08-01 13:00:00,142.02,142.04,141.95,142.02,4921.0,140.4739,140.4937,140.4047,140.4739,4921.0
2024-08-01 13:05:00,142.03,142.04,141.92,141.94,7198.0,140.4838,140.4937,140.375,140.3948,7198.0
2024-08-01 13:10:00,141.99,142.1,141.98,142.06,4000.0,140.4442,140.553,140.4343,140.5135,4000.0
2024-08-01 13:15:00,142.03,142.22,142.0,142.1,5668.0,140.4838,140.6717,140.4541,140.553,5668.0
2024-08-01 13:20:00,142.09,142.13,142.04,142.13,2490.0,140.5431,140.5827,140.4937,140.5827,2490.0
2024-08-01 13:25:00,142.16,142.32,142.12,142.23,5443.0,140.6124,140.7706,140.5728,140.6816,5443.0
2024-08-01 13:30:00,142.23,142.23,142.18,142.18,4733.0,140.6816,140.6816,140.6322,140.6322,4733.0
2024-08-01 13:35:00,142.17,142.37,142.12,142.26,7339.0,140.6223,140.8201,140.5728,140.7113,7339.0
2024-08-01 13:40:00,142.27,142.31,142.13,142.13,5558.0,140.7212,140.7607,140.5827,140.5827,5558.0
2024-08-01 13:45:00,142.11,142.13,141.93,142.0,5221.0,140.5629,140.5827,140.3849,140.4541,5221.0
2024-08-01 13:50:00,142.0,142.14,142.0,142.09,4452.0,140.4541,140.5926,140.4541,140.5431,4452.0
2024-08-01 13:55:00,142.12,142.22,141.95,142.2,4981.0,140.5728,140.6717,140.4047,140.6519,4981.0
2024-08-01 14:00:00,142.22,142.22,142.07,142.17,7130.0,140.6717,140.6717,140.5234,140.6223,7130.0
2024-08-01 14:05:00,142.14,142.24,142.13,142.19,4492.0,140.5926,140.6915,140.5827,140.6421,4492.0
2024-08-01 14:10:00,142.15,142.24,142.05,142.1,6122.0,140.6025,140.6915,140.5036,140.553,6122.0
2024-08-01 14:15:00,142.12,142.22,142.07,142.19,5385.0,140.5728,140.6717,140.5234,140.6421,5385.0
2024-08-01 14:20:00,142.2,142.35,142.2,142.3,7374.0,140.6519,140.8003,140.6519,140.7509,7374.0
2024-08-01 14:25:00,142.3,142.3,142.17,142.19,6805.0,140.7509,140.7509,140.6223,140.6421,6805.0
2024-08-01 14:30:00,142.19,142.21,142.13,142.19,5471.0,140.6421,140.6618,140.5827,140.6421,5471.0
2024-08-01 14:35:00,142.23,142.32,142.09,142.15,5748.0,140.6816,140.7706,140.5431,140.6025,5748.0
2024-08-01 14:40:00,142.14,142.24,142.06,142.14,5876.0,140.5926,140.6915,140.5135,140.5926,5876.0
2024-08-01 14:45:00,142.14,142.26,142.14,142.16,7240.0,140.5926,140.7113,140.5926,140.6124,7240.0
2024-08-01 14:50:00,142.18,142.27,142.13,142.18,11064.0,140.6322,140.7212,140.5827,140.6322,11064.0
2024-08-01 14:55:00,142.18,142.25,142.12,142.16,9321.0,140.6322,140.7014,140.5728,140.6124,9321.0
2024-08-01 15:00:00,142.19,142.3,142.18,142.24,12206.0,140.6421,140.7509,140.6322,140.6915,12206.0
2024-08-01 15:05:00,142.25,142.43,142.24,142.43,15334.0,140.7014,140.8794,140.6915,140.8794,15334.0
2024-08-01 15:10:00,142.44,142.55,142.36,142.55,8277.0,140.8893,140.9981,140.8102,140.9981,8277.0
2024-08-01 15:15:00,142.51,142.51,142.31,142.44,9657.0,140.9586,140.9586,140.7607,140.8893,9657.0
2024-08-01 15:20:00,142.42,142.48,142.38,142.44,7592.0,140.8696,140.9289,140.83,140.8893,7592.0
2024-08-01 15:25:00,142.46,142.57,142.41,142.55,10462.0,140.9091,141.0179,140.8597,140.9981,10462.0
2024-08-01 15:30:00,142.57,142.69,142.5,142.53,17144.0,141.0179,141.1366,140.9487,140.9784,17144.0
2024-08-01 15:35:00,142.54,142.69,142.42,142.68,18323.0,140.9882,141.1366,140.8696,141.1267,18323.0
2024-08-01 15:40:00,142.68,142.7,142.58,142.65,13281.0,141.1267,141.1465,141.0278,141.097,13281.0
2024-08-01 15:45:00,142.66,142.93,142.65,142.84,17129.0,141.1069,141.374,141.097,141.285,17129.0
2024-08-01 15:50:00,142.85,143.06,142.7,142.72,39807.0,141.2949,141.5026,141.1465,141.1663,39807.0
2024-08-01 15:55:00,142.75,143.08,142.75,142.97,105603.0,141.196,141.5224,141.196,141.4136,105603.0
2024-08-02 09:30:00,143.59,144.25,141.35,141.52,40863.0,142.0268,142.6796,139.8112,139.9793,40863.0
2024-08-02 09:35:00,141.52,141.54,140.63,141.13,9266.0,139.9793,139.9991,139.099,139.5936,9266.0
2024-08-02 09:40:00,141.3,141.59,140.95,140.96,11114.0,139.7617,140.0486,139.4156,139.4254,11114.0
2024-08-02 09:45:00,140.81,141.29,140.27,141.29,13867.0,139.2771,139.7519,138.743,139.7519,13867.0
2024-08-02 09:50:00,141.19,141.71,140.94,141.71,15123.0,139.6529,140.1673,139.4057,140.1673,15123.0
2024-08-02 09:55:00,141.79,141.82,141.47,141.74,12541.0,140.2464,140.2761,139.9299,140.197,12541.0
2024-08-02 10:00:00,141.74,141.88,141.0,141.12,23625.0,140.197,140.3354,139.465,139.5837,23625.0
2024-08-02 10:05:00,141.07,141.08,140.13,140.38,28275.0,139.5342,139.5441,138.6045,138.8518,28275.0
2024-08-02 10:10:00,140.41,140.46,139.9,139.9,18074.0,138.8814,138.9309,138.377,138.377,18074.0
2024-08-02 10:15:00,139.93,140.05,139.49,139.56,15392.0,138.4067,138.5254,137.9714,138.0407,15392.0
2024-08-02 10:20:00,139.62,139.63,139.37,139.55,9759.0,138.1,138.1099,137.8528,138.0308,9759.0
2024-08-02 10:25:00,139.59,139.74,139.29,139.29,8789.0,138.0704,138.2187,137.7736,137.7736,8789.0
2024-08-02 10:30:00,139.24,139.55,139.24,139.55,11095.0,137.7242,138.0308,137.7242,138.0308,11095.0
2024-08-02 10:35:00,139.6,139.76,139.44,139.61,7487.0,138.0803,138.2385,137.922,138.0901,7487.0
2024-08-02 10:40:00,139.6,139.65,139.3,139.33,9819.0,138.0803,138.1297,137.7835,137.8132,9819.0
2024-08-02 10:45:00,139.3,139.43,139.21,139.4,9692.0,137.7835,137.9121,137.6945,137.8824,9692.0
2024-08-02 10:50:00,139.46,139.49,138.87,138.98,9781.0,137.9418,137.9714,137.3582,137.467,9781.0
2024-08-02 10:55:00,138.95,138.95,138.64,138.78,15730.0,137.4373,137.4373,137.1307,137.2692,15730.0
2024-08-02 11:00:00,138.78,138.85,138.05,138.12,37828.0,137.2692,137.3384,136.5471,136.6164,37828.0
2024-08-02 11:05:00,138.07,138.19,137.8,138.04,23570.0,136.5669,136.6856,136.2998,136.5372,23570.0
2024-08-02 11:10:00,138.01,138.23,137.81,137.85,10510.0,136.5076,136.7252,136.3097,136.3493,10510.0
2024-08-02 11:15:00,137.91,137.98,137.75,137.91,9773.0,136.4086,136.4779,136.2504,136.4086,9773.0
2024-08-02 11:20:00,137.95,138.25,137.66,138.21,10302.0,136.4482,136.7449,136.1614,136.7054,10302.0
2024-08-02 11:25:00,138.18,138.19,137.86,137.92,12305.0,136.6757,136.6856,136.3592,136.4185,12305.0
2024-08-02 11:30:00,137.94,138.0,137.77,137.99,15020.0,136.4383,136.4977,136.2702,136.4878,15020.0
2024-08-02 11:35:00,137.96,138.19,137.91,138.1,14533.0,136.4581,136.6856,136.4086,136.5966,14533.0
2024-08-02 11:40:00,138.09,138.23,137.99,138.06,10593.0,136.5867,136.7252,136.4878,136.557,10593.0
2024-08-02 11:45:00,138.03,138.17,137.95,138.16,7965.0,136.5273,136.6658,136.4482,136.6559,7965.0
2024-08-02 11:50:00,138.23,138.38,138.2,138.38,9609.0,136.7252,136.8735,136.6955,136.8735,9609.0
2024-08-02 11:55:00,138.36,138.91,138.36,138.63,5411.0,136.8538,137.3978,136.8538,137.1208,5411.0
2024-08-02 12:00:00,138.53,138.78,138.44,138.78,5884.0,137.0219,137.2692,136.9329,137.2692,5884.0
2024-08-02 12:05:00,138.78,138.94,138.78,138.87,3786.0,137.2692,137.4274,137.2692,137.3582,3786.0
2024-08-02 12:10:00,138.84,138.84,138.57,138.77,5331.0,137.3285,137.3285,137.0615,137.2593,5331.0
2024-08-02 12:15:00,138.75,139.04,138.75,139.04,4354.0,137.2395,137.5263,137.2395,137.5263,4354.0
2024-08-02 12:20:00,139.22,139.31,139.08,139.12,5852.0,137.7044,137.7934,137.5659,137.6055,5852.0
2024-08-02 12:25:00,139.12,139.31,139.12,139.3,9519.0,137.6055,137.7934,137.6055,137.7835,9519.0
2024-08-02 12:30:00,139.27,139.6,139.27,139.58,4095.0,137.7538,138.0803,137.7538,138.0605,4095.0
2024-08-02 12:35:00,139.56,139.62,139.47,139.62,5424.0,138.0407,138.1,137.9517,138.1,5424.0
2024-08-02 12:40:00,139.62,139.81,139.59,139.81,4122.0,138.1,138.288,138.0704,138.288,4122.0
2024-08-02 12:45:00,139.82,139.82,139.59,139.64,5347.0,138.2979,138.2979,138.0704,138.1198,5347.0
2024-08-02 12:50:00,139.59,139.59,139.4,139.49,6104.0,138.0704,138.0704,137.8824,137.9714,6104.0
2024-08-02 12:55:00,139.47,139.69,139.44,139.6,5878.0,137.9517,138.1693,137.922,138.0803,5878.0
2024-08-02 13:00:00,139.63,139.64,139.49,139.51,2641.0,138.1099,138.1198,137.9714,137.9912,2641.0
2024-08-02 13:05:00,139.53,139.56,139.33,139.39,6655.0,138.011,138.0407,137.8132,137.8725,6655.0
2024-08-02 13:10:00,139.34,139.47,139.24,139.47,6049.0,137.8231,137.9517,137.7242,137.9517,6049.0
2024-08-02 13:15:00,139.47,139.66,139.47,139.54,6784.0,137.9517,138.1396,137.9517,138.0209,6784.0
2024-08-02 13:20:00,139.53,139.54,139.43,139.53,7700.0,138.011,138.0209,137.9121,138.011,7700.0
2024-08-02 13:25:00,139.63,139.73,139.59,139.7,5080.0,138.1099,138.2088,138.0704,138.1792,5080.0
2024-08-02 13:30:00,139.65,139.66,139.5,139.54,4370.0,138.1297,138.1396,137.9813,138.0209,4370.0
2024-08-02 13:35:00,139.52,139.57,139.48,139.57,4004.0,138.0011,138.0506,137.9616,138.0506,4004.0
2024-08-02 13:40:00,139.53,139.53,139.34,139.45,6623.0,138.011,138.011,137.8231,137.9319,6623.0
2024-08-02 13:45:00,139.45,139.62,139.43,139.61,3682.0,137.9319,138.1,137.9121,138.0901,3682.0
2024-08-02 13:50:00,139.6,139.64,139.43,139.44,4586.0,138.0803,138.1198,137.9121,137.922,4586.0
2024-08-02 13:55:00,139.48,139.52,139.44,139.51,5226.0,137.9616,138.0011,137.922,137.9912,5226.0
2024-08-02 14:00:00,139.47,139.47,139.3,139.37,6148.0,137.9517,137.9517,137.7835,137.8528,6148.0
2024-08-02 14:05:00,139.4,139.62,139.38,139.62,5201.0,137.8824,138.1,137.8626,138.1,5201.0
2024-08-02 14:10:00,139.63,139.73,139.61,139.73,14885.0,138.1099,138.2088,138.0901,138.2088,14885.0
2024-08-02 14:15:00,139.74,139.84,139.6,139.69,5977.0,138.2187,138.3176,138.0803,138.1693,5977.0
2024-08-02 14:20:00,139.72,139.77,139.59,139.69,7033.0,138.1989,138.2484,138.0704,138.1693,7033.0
2024-08-02 14:25:00,139.74,139.78,139.66,139.77,5001.0,138.2187,138.2583,138.1396,138.2484,5001.0
2024-08-02 14:30:00,139.78,139.78,139.64,139.66,3869.0,138.2583,138.2583,138.1198,138.1396,3869.0
2024-08-02 14:35:00,139.65,139.65,139.47,139.55,4849.0,138.1297,138.1297,137.9517,138.0308,4849.0
2024-08-02 14:40:00,139.56,139.56,139.45,139.52,5166.0,138.0407,138.0407,137.9319,138.0011,5166.0
2024-08-02 14:45:00,139.47,139.48,139.36,139.42,2785.0,137.9517,137.9616,137.8429,137.9022,2785.0
2024-08-02 14:50:00,139.44,139.49,139.4,139.48,4385.0,137.922,137.9714,137.8824,137.9616,4385.0
2024-08-02 14:55:00,139.49,139.62,139.46,139.57,6398.0,137.9714,138.1,137.9418,138.0506,6398.0
2024-08-02 15:00:00,139.53,139.8,139.53,139.71,3856.0,138.011,138.2781,138.011,138.1891,3856.0
2024-08-02 15:05:00,139.7,139.71,139.53,139.68,5842.0,138.1792,138.1891,138.011,138.1594,5842.0
2024-08-02 15:10:00,139.65,139.67,139.47,139.61,8357.0,138.1297,138.1495,137.9517,138.0901,8357.0
2024-08-02 15:15:00,139.6,139.7,139.6,139.64,9002.0,138.0803,138.1792,138.0803,138.1198,9002.0
2024-08-02 15:20:00,139.65,139.69,139.43,139.56,11359.0,138.1297,138.1693,137.9121,138.0407,11359.0
2024-08-02 15:25:00,139.58,139.81,139.55,139.68,9070.0,138.0605,138.288,138.0308,138.1594,9070.0
2024-08-02 15:30:00,139.7,139.72,139.55,139.64,26715.0,138.1792,138.1989,138.0308,138.1198,26715.0
2024-08-02 15:35:00,139.64,139.75,139.48,139.48,13235.0,138.1198,138.2286,137.9616,137.9616,13235.0
2024-08-02 15:40:00,139.48,139.51,139.38,139.47,17011.0,137.9616,137.9912,137.8626,137.9517,17011.0
2024-08-02 15:45:00,139.46,139.6,139.42,139.47,21208.0,137.9418,138.0803,137.9022,137.9517,21208.0
2024-08-02 15:50:00,139.48,139.98,139.46,139.97,68071.0,137.9616,138.4561,137.9418,138.4462,68071.0
2024-08-02 15:55:00,139.99,140.32,139.99,140.23,119961.0,138.466,138.7924,138.466,138.7034,119961.0
2024-08-05 09:30:00,138.55,139.71,137.91,139.71,43701.0,137.0417,138.1891,136.4086,138.1891,43701.0
2024-08-05 09:35:00,139.04,139.04,137.08,137.61,16217.0,137.5263,137.5263,135.5877,136.1119,16217.0
2024-08-05 09:40:00,137.77,137.99,136.28,136.28,16517.0,136.2702,136.4878,134.7964,134.7964,16517.0
2024-08-05 09:45:00,136.4,136.58,136.14,136.26,12113.0,134.9151,135.0931,134.6579,134.7766,12113.0
2024-08-05 09:50:00,136.15,136.75,136.07,136.52,12951.0,134.6678,135.2613,134.5887,135.0338,12951.0
2024-08-05 09:55:00,136.53,136.71,136.3,136.5,6899.0,135.0437,135.2217,134.8162,135.014,6899.0
2024-08-05 10:00:00,136.5,137.71,136.38,137.36,13080.0,135.014,136.2108,134.8953,135.8646,13080.0
2024-08-05 10:05:00,137.33,137.5,136.83,136.93,10991.0,135.835,136.0031,135.3404,135.4393,10991.0
2024-08-05 10:10:00,136.87,137.2,136.72,137.2,7882.0,135.38,135.7064,135.2316,135.7064,7882.0
2024-08-05 10:15:00,137.15,137.57,137.07,137.57,10601.0,135.6569,136.0724,135.5778,136.0724,10601.0
2024-08-05 10:20:00,137.44,137.44,136.56,136.99,9239.0,135.9438,135.9438,135.0733,135.4987,9239.0
2024-08-05 10:25:00,137.0,137.5,136.61,136.61,12589.0,135.5086,136.0031,135.1228,135.1228,12589.0
2024-08-05 10:30:00,136.83,137.15,136.67,137.14,5297.0,135.3404,135.6569,135.1821,135.647,5297.0
2024-08-05 10:35:00,137.08,137.17,136.52,136.88,9711.0,135.5877,135.6767,135.0338,135.3899,9711.0
2024-08-05 10:40:00,136.8,136.86,136.51,136.64,3703.0,135.3107,135.3701,135.0239,135.1525,3703.0
2024-08-05 10:45:00,136.63,136.68,136.26,136.37,6525.0,135.1426,135.192,134.7766,134.8854,6525.0
2024-08-05 10:50:00,136.37,136.75,136.13,136.6,6206.0,134.8854,135.2613,134.648,135.1129,6206.0
2024-08-05 10:55:00,136.6,136.65,136.03,136.03,11306.0,135.1129,135.1624,134.5491,134.5491,11306.0
2024-08-05 11:00:00,136.14,136.28,135.97,136.12,8463.0,134.6579,134.7964,134.4898,134.6381,8463.0
2024-08-05 11:05:00,136.21,137.3,136.16,137.27,26924.0,134.7272,135.8053,134.6777,135.7756,26924.0
2024-08-05 11:10:00,137.24,137.7,137.24,137.55,8635.0,135.7459,136.2009,135.7459,136.0526,8635.0
2024-08-05 11:15:00,137.59,137.68,137.28,137.34,7729.0,136.0921,136.1812,135.7855,135.8449,7729.0
2024-08-05 11:20:00,137.22,137.61,137.19,137.39,5800.0,135.7262,136.1119,135.6965,135.8943,5800.0
2024-08-05 11:25:00,137.33,137.38,136.84,137.01,11062.0,135.835,135.8844,135.3503,135.5184,11062.0
2024-08-05 11:30:00,136.94,137.07,136.73,136.82,9879.0,135.4492,135.5778,135.2415,135.3305,9879.0
2024-08-05 11:35:00,136.9,137.33,136.71,136.91,8504.0,135.4096,135.835,135.2217,135.4195,8504.0
2024-08-05 11:40:00,136.9,137.01,136.72,136.78,5454.0,135.4096,135.5184,135.2316,135.291,5454.0
2024-08-05 11:45:00,136.78,137.1,136.67,136.98,12263.0,135.291,135.6075,135.1821,135.4888,12263.0
2024-08-05 11:50:00,136.92,137.05,136.66,136.98,17229.0,135.4294,135.558,135.1723,135.4888,17229.0
2024-08-05 11:55:00,136.93,137.29,136.93,137.17,6545.0,135.4393,135.7954,135.4393,135.6767,6545.0
2024-08-05 12:00:00,137.17,137.38,136.88,137.31,12637.0,135.6767,135.8844,135.3899,135.8152,12637.0
2024-08-05 12:05:00,137.31,137.38,137.1,137.19,4116.0,135.8152,135.8844,135.6075,135.6965,4116.0
2024-08-05 12:10:00,137.12,137.33,137.08,137.27,3649.0,135.6273,135.835,135.5877,135.7756,3649.0
2024-08-05 12:15:00,137.34,137.55,137.21,137.31,6161.0,135.8449,136.0526,135.7163,135.8152,6161.0
2024-08-05 12:20:00,137.31,137.52,137.31,137.43,9441.0,135.8152,136.0229,135.8152,135.9339,9441.0
2024-08-05 12:25:00,137.43,137.57,137.38,137.44,8371.0,135.9339,136.0724,135.8844,135.9438,8371.0
2024-08-05 12:30:00,137.35,137.41,137.09,137.23,26434.0,135.8547,135.9141,135.5976,135.7361,26434.0
2024-08-05 12:35:00,137.19,137.19,136.92,136.94,4099.0,135.6965,135.6965,135.4294,135.4492,4099.0
2024-08-05 12:40:00,136.92,137.09,136.79,137.02,6253.0,135.4294,135.5976,135.3008,135.5283,6253.0
2024-08-05 12:45:00,137.0,137.01,136.78,136.78,3581.0,135.5086,135.5184,135.291,135.291,3581.0
2024-08-05 12:50:00,136.7,136.78,136.59,136.64,6233.0,135.2118,135.291,135.103,135.1525,6233.0
2024-08-05 12:55:00,136.59,136.64,136.41,136.59,7711.0,135.103,135.1525,134.925,135.103,7711.0
2024-08-05 13:00:00,136.57,136.62,136.39,136.44,4060.0,135.0832,135.1327,134.9052,134.9547,4060.0
2024-08-05 13:05:00,136.5,136.69,136.28,136.53,8327.0,135.014,135.2019,134.7964,135.0437,8327.0
2024-08-05 13:10:00,136.56,136.65,136.35,136.44,7720.0,135.0733,135.1624,134.8656,134.9547,7720.0
2024-08-05 13:15:00,136.47,136.64,136.43,136.51,8430.0,134.9843,135.1525,134.9448,135.0239,8430.0
2024-08-05 13:20:00,136.5,136.66,136.44,136.65,9178.0,135.014,135.1723,134.9547,135.1624,9178.0
2024-08-05 13:25:00,136.67,136.75,136.48,136.55,7629.0,135.1821,135.2613,134.9942,135.0635,7629.0
2024-08-05 13:30:00,136.54,136.78,136.53,136.78,8002.0,135.0536,135.291,135.0437,135.291,8002.0
2024-08-05 13:35:00,136.76,136.83,136.6,136.66,8558.0,135.2712,135.3404,135.1129,135.1723,8558.0
2024-08-05 13:40:00,136.71,136.91,136.7,136.81,5921.0,135.2217,135.4195,135.2118,135.3206,5921.0
2024-08-05 13:45:00,136.82,136.88,136.76,136.78,4214.0,135.3305,135.3899,135.2712,135.291,4214.0
2024-08-05 13:50:00,136.74,136.94,136.7,136.77,7450.0,135.2514,135.4492,135.2118,135.2811,7450.0
2024-08-05 13:55:00,136.78,136.84,136.54,136.56,4574.0,135.291,135.3503,135.0536,135.0733,4574.0
2024-08-05 14:00:00,136.54,136.57,136.28,136.41,8754.0,135.0536,135.0832,134.7964,134.925,8754.0
2024-08-05 14:05:00,136.4,136.52,136.3,136.42,6083.0,134.9151,135.0338,134.8162,134.9349,6083.0
2024-08-05 14:10:00,136.41,136.46,136.21,136.27,5913.0,134.925,134.9744,134.7272,134.7865,5913.0
2024-08-05 14:15:00,136.28,136.41,136.28,136.37,5120.0,134.7964,134.925,134.7964,134.8854,5120.0
2024-08-05 14:20:00,136.35,136.46,136.3,136.32,6011.0,134.8656,134.9744,134.8162,134.836,6011.0
2024-08-05 14:25:00,136.37,136.42,136.3,136.39,4943.0,134.8854,134.9349,134.8162,134.9052,4943.0
2024-08-05 14:30:00,136.35,136.36,136.2,136.21,6282.0,134.8656,134.8755,134.7173,134.7272,6282.0
2024-08-05 14:35:00,136.1,136.29,136.07,136.24,3963.0,134.6184,134.8063,134.5887,134.7568,3963.0
2024-08-05 14:40:00,136.18,136.24,136.1,136.22,5475.0,134.6975,134.7568,134.6184,134.737,5475.0
2024-08-05 14:45:00,136.22,136.42,136.13,136.42,9678.0,134.737,134.9349,134.648,134.9349,9678.0
2024-08-05 14:50:00,136.4,136.64,136.4,136.5,4853.0,134.9151,135.1525,134.9151,135.014,4853.0
2024-08-05 14:55:00,136.5,136.51,136.31,136.46,9322.0,135.014,135.0239,134.8261,134.9744,9322.0
2024-08-05 15:00:00,136.47,136.77,136.4,136.77,8230.0,134.9843,135.2811,134.9151,135.2811,8230.0
2024-08-05 15:05:00,136.72,136.76,136.51,136.51,11273.0,135.2316,135.2712,135.0239,135.0239,11273.0
2024-08-05 15:10:00,136.48,136.48,136.26,136.31,6158.0,134.9942,134.9942,134.7766,134.8261,6158.0
2024-08-05 15:15:00,136.22,136.34,136.21,136.33,7632.0,134.737,134.8557,134.7272,134.8459,7632.0
2024-08-05 15:20:00,136.33,136.49,136.33,136.45,9448.0,134.8459,135.0041,134.8459,134.9645,9448.0
2024-08-05 15:25:00,136.44,136.58,136.38,136.49,10587.0,134.9547,135.0931,134.8953,135.0041,10587.0
2024-08-05 15:30:00,136.49,136.59,136.24,136.41,18737.0,135.0041,135.103,134.7568,134.925,18737.0
2024-08-05 15:35:00,136.36,136.49,136.16,136.22,11753.0,134.8755,135.0041,134.6777,134.737,11753.0
2024-08-05 15:40:00,136.18,136.18,135.76,135.79,25102.0,134.6975,134.6975,134.2821,134.3117,25102.0
2024-08-05 15:45:00,135.78,135.87,135.63,135.68,25223.0,134.3018,134.3909,134.1535,134.2029,25223.0
2024-08-05 15:50:00,135.67,136.18,135.52,135.82,78949.0,134.193,134.6975,134.0447,134.3414,78949.0
2024-08-05 15:55:00,135.86,136.41,135.79,136.06,180668.0,134.381,134.925,134.3117,134.5788,180668.0
2024-08-06 09:30:00,136.0,136.14,135.53,136.09,39858.0,134.5194,134.6579,134.0546,134.6085,39858.0
2024-08-06 09:35:00,136.17,136.68,136.15,136.5,4197.0,134.6876,135.192,134.6678,135.014,4197.0
2024-08-06 09:40:00,136.67,136.85,136.43,136.77,7349.0,135.1821,135.3602,134.9448,135.2811,7349.0
2024-08-06 09:45:00,136.78,137.25,136.63,137.15,4261.0,135.291,135.7558,135.1426,135.6569,4261.0
2024-08-06 09:50:00,137.06,138.0,137.06,137.94,7434.0,135.5679,136.4977,135.5679,136.4383,7434.0
2024-08-06 09:55:00,137.92,138.06,137.77,137.85,3618.0,136.4185,136.557,136.2702,136.3493,3618.0
2024-08-06 10:00:00,137.86,137.97,137.67,137.87,8609.0,136.3592,136.468,136.1713,136.3691,8609.0
2024-08-06 10:05:00,137.87,138.25,137.83,138.23,5993.0,136.3691,136.7449,136.3295,136.7252,5993.0
2024-08-06 10:10:00,138.33,138.33,137.69,137.75,8003.0,136.8241,136.8241,136.191,136.2504,8003.0
2024-08-06 10:15:00,137.85,137.85,137.53,137.55,4117.0,136.3493,136.3493,136.0328,136.0526,4117.0
2024-08-06 10:20:00,137.57,137.91,137.5,137.91,5884.0,136.0724,136.4086,136.0031,136.4086,5884.0
2024-08-06 10:25:00,137.97,138.23,137.82,137.82,17088.0,136.468,136.7252,136.3196,136.3196,17088.0
2024-08-06 10:30:00,137.82,137.84,137.28,137.48,7184.0,136.3196,136.3394,135.7855,135.9833,7184.0
2024-08-06 10:35:00,137.45,137.49,137.06,137.15,4657.0,135.9537,135.9932,135.5679,135.6569,4657.0
2024-08-06 10:40:00,137.19,137.41,137.14,137.34,6723.0,135.6965,135.9141,135.647,135.8449,6723.0
2024-08-06 10:45:00,137.36,137.79,137.22,137.72,8785.0,135.8646,136.29,135.7262,136.2207,8785.0
2024-08-06 10:50:00,137.75,137.77,137.48,137.61,5526.0,136.2504,136.2702,135.9833,136.1119,5526.0
2024-08-06 10:55:00,137.49,137.71,137.4,137.56,5821.0,135.9932,136.2108,135.9042,136.0625,5821.0
2024-08-06 11:00:00,137.64,137.91,137.56,137.82,3114.0,136.1416,136.4086,136.0625,136.3196,3114.0
2024-08-06 11:05:00,137.81,137.89,137.49,137.5,2970.0,136.3097,136.3889,135.9932,136.0031,2970.0
2024-08-06 11:10:00,137.47,137.48,137.21,137.33,4731.0,135.9734,135.9833,135.7163,135.835,4731.0
2024-08-06 11:15:00,137.45,137.49,137.26,137.26,3431.0,135.9537,135.9932,135.7657,135.7657,3431.0
2024-08-06 11:20:00,137.19,137.21,137.02,137.02,3984.0,135.6965,135.7163,135.5283,135.5283,3984.0
2024-08-06 11:25:00,137.03,137.1,136.62,136.73,7870.0,135.5382,135.6075,135.1327,135.2415,7870.0
2024-08-06 11:30:00,136.72,136.84,136.65,136.75,5259.0,135.2316,135.3503,135.1624,135.2613,5259.0
2024-08-06 11:35:00,136.77,137.09,136.68,137.09,15436.0,135.2811,135.5976,135.192,135.5976,15436.0
2024-08-06 11:40:00,137.14,137.31,137.0,137.06,7612.0,135.647,135.8152,135.5086,135.5679,7612.0
2024-08-06 11:45:00,137.09,137.38,136.96,137.38,19957.0,135.5976,135.8844,135.469,135.8844,19957.0
2024-08-06 11:50:00,137.47,137.57,137.35,137.44,11572.0,135.9734,136.0724,135.8547,135.9438,11572.0
2024-08-06 11:55:00,137.45,137.48,137.27,137.35,12155.0,135.9537,135.9833,135.7756,135.8547,12155.0
2024-08-06 12:00:00,137.42,137.56,137.34,137.54,15560.0,135.924,136.0625,135.8449,136.0427,15560.0
2024-08-06 12:05:00,137.48,137.64,137.4,137.57,21833.0,135.9833,136.1416,135.9042,136.0724,21833.0
2024-08-06 12:10:00,137.69,137.69,137.47,137.53,8534.0,136.191,136.191,135.9734,136.0328,8534.0
2024-08-06 12:15:00,137.53,137.55,137.38,137.38,7422.0,136.0328,136.0526,135.8844,135.8844,7422.0
2024-08-06 12:20:00,137.38,137.44,137.28,137.34,3436.0,135.8844,135.9438,135.7855,135.8449,3436.0
2024-08-06 12:25:00,137.29,137.4,137.25,137.25,6638.0,135.7954,135.9042,135.7558,135.7558,6638.0
2024-08-06 12:30:00,137.26,137.34,137.17,137.26,16574.0,135.7657,135.8449,135.6767,135.7657,16574.0
2024-08-06 12:35:00,137.23,137.31,137.15,137.27,5867.0,135.7361,135.8152,135.6569,135.7756,5867.0
2024-08-06 12:40:00,137.3,137.3,137.15,137.15,4909.0,135.8053,135.8053,135.6569,135.6569,4909.0
2024-08-06 12:45:00,137.18,137.28,137.15,137.15,16675.0,135.6866,135.7855,135.6569,135.6569,16675.0
2024-08-06 12:50:00,137.2,137.41,137.18,137.37,8790.0,135.7064,135.9141,135.6866,135.8745,8790.0
2024-08-06 12:55:00,137.42,137.45,137.25,137.25,3281.0,135.924,135.9537,135.7558,135.7558,3281.0
2024-08-06 13:00:00,137.27,137.58,137.27,137.54,3805.0,135.7756,136.0822,135.7756,136.0427,3805.0
2024-08-06 13:05:00,137.54,137.62,137.49,137.56,4078.0,136.0427,136.1218,135.9932,136.0625,4078.0
2024-08-06 13:10:00,137.55,137.62,137.53,137.6,3107.0,136.0526,136.1218,136.0328,136.102,3107.0
2024-08-06 13:15:00,137.59,137.68,137.57,137.59,2298.0,136.0921,136.1812,136.0724,136.0921,2298.0
2024-08-06 13:20:00,137.62,137.67,137.51,137.56,4258.0,136.1218,136.1713,136.013,136.0625,4258.0
2024-08-06 13:25:00,137.58,137.61,137.48,137.58,3483.0,136.0822,136.1119,135.9833,136.0822,3483.0
2024-08-06 13:30:00,137.59,137.71,137.58,137.67,3069.0,136.0921,136.2108,136.0822,136.1713,3069.0
2024-08-06 13:35:00,137.65,137.7,137.59,137.65,9081.0,136.1515,136.2009,136.0921,136.1515,9081.0
2024-08-06 13:40:00,137.72,137.85,137.64,137.81,14017.0,136.2207,136.3493,136.1416,136.3097,14017.0
2024-08-06 13:45:00,137.83,137.87,137.78,137.84,4282.0,136.3295,136.3691,136.2801,136.3394,4282.0
2024-08-06 13:50:00,137.84,137.87,137.76,137.84,7057.0,136.3394,136.3691,136.2603,136.3394,7057.0
2024-08-06 13:55:00,137.81,137.86,137.76,137.78,9962.0,136.3097,136.3592,136.2603,136.2801,9962.0
2024-08-06 14:00:00,137.78,137.78,137.49,137.53,3366.0,136.2801,136.2801,135.9932,136.0328,3366.0
2024-08-06 14:05:00,137.56,137.62,137.46,137.47,5054.0,136.0625,136.1218,135.9635,135.9734,5054.0
2024-08-06 14:10:00,137.43,137.54,137.38,137.38,2604.0,135.9339,136.0427,135.8844,135.8844,2604.0
2024-08-06 14:15:00,137.35,137.82,137.35,137.81,4907.0,135.8547,136.3196,135.8547,136.3097,4907.0
2024-08-06 14:20:00,137.83,137.87,137.79,137.83,8084.0,136.3295,136.3691,136.29,136.3295,8084.0
2024-08-06 14:25:00,137.82,137.85,137.71,137.75,2310.0,136.3196,136.3493,136.2108,136.2504,2310.0
2024-08-06 14:30:00,137.77,137.82,137.66,137.77,12465.0,136.2702,136.3196,136.1614,136.2702,12465.0
2024-08-06 14:35:00,137.78,137.87,137.76,137.8,10861.0,136.2801,136.3691,136.2603,136.2998,10861.0
2024-08-06 14:40:00,137.75,137.85,137.72,137.82,2965.0,136.2504,136.3493,136.2207,136.3196,2965.0
2024-08-06 14:45:00,137.83,138.01,137.81,137.98,10085.0,136.3295,136.5076,136.3097,136.4779,10085.0
2024-08-06 14:50:00,138.01,138.16,137.89,138.12,3354.0,136.5076,136.6559,136.3889,136.6164,3354.0
2024-08-06 14:55:00,138.1,138.12,137.53,137.56,8450.0,136.5966,136.6164,136.0328,136.0625,8450.0
2024-08-06 15:00:00,137.51,137.59,137.26,137.41,16293.0,136.013,136.0921,135.7657,135.9141,16293.0
2024-08-06 15:05:00,137.44,137.49,137.18,137.2,18406.0,135.9438,135.9932,135.6866,135.7064,18406.0
2024-08-06 15:10:00,137.26,137.47,137.18,137.47,5216.0,135.7657,135.9734,135.6866,135.9734,5216.0
2024-08-06 15:15:00,137.37,137.44,137.23,137.3,7935.0,135.8745,135.9438,135.7361,135.8053,7935.0
2024-08-06 15:20:00,137.31,137.88,137.23,137.82,12138.0,135.8152,136.379,135.7361,136.3196,12138.0
2024-08-06 15:25:00,137.82,137.88,137.74,137.74,5692.0,136.3196,136.379,136.2405,136.2405,5692.0
2024-08-06 15:30:00,137.8,137.88,137.7,137.74,6899.0,136.2998,136.379,136.2009,136.2405,6899.0
2024-08-06 15:35:00,137.81,137.83,137.73,137.77,6010.0,136.3097,136.3295,136.2306,136.2702,6010.0
2024-08-06 15:40:00,137.75,137.78,137.58,137.59,9871.0,136.2504,136.2801,136.0822,136.0921,9871.0
2024-08-06 15:45:00,137.56,137.62,137.31,137.41,11690.0,136.0625,136.1218,135.8152,135.9141,11690.0
2024-08-06 15:50:00,137.4,137.55,137.1,137.36,43551.0,135.9042,136.0526,135.6075,135.8646,43551.0
2024-08-06 15:55:00,137.39,137.39,136.95,136.96,86809.0,135.8943,135.8943,135.4591,135.469,86809.0
2024-08-07 09:30:00,138.05,138.51,137.86,137.86,21101.0,136.5471,137.0021,136.3592,136.3592,21101.0
2024-08-07 09:35:00,138.11,138.83,138.11,138.71,4004.0,136.6065,137.3186,136.6065,137.1999,4004.0
2024-08-07 09:40:00,138.88,139.13,138.71,139.13,3517.0,137.3681,137.6154,137.1999,137.6154,3517.0
2024-08-07 09:45:00,139.04,139.17,138.66,138.75,12926.0,137.5263,137.6549,137.1505,137.2395,12926.0
2024-08-07 09:50:00,138.83,138.96,138.72,138.89,5869.0,137.3186,137.4472,137.2098,137.378,5869.0
2024-08-07 09:55:00,138.82,139.21,138.82,139.21,7741.0,137.3087,137.6945,137.3087,137.6945,7741.0
2024-08-07 10:00:00,139.19,139.32,138.9,138.9,5673.0,137.6747,137.8033,137.3879,137.3879,5673.0
2024-08-07 10:05:00,138.91,139.37,138.8,139.37,3954.0,137.3978,137.8528,137.289,137.8528,3954.0
2024-08-07 10:10:00,139.42,139.42,139.17,139.33,10528.0,137.9022,137.9022,137.6549,137.8132,10528.0
2024-08-07 10:15:00,139.43,139.68,139.43,139.49,7345.0,137.9121,138.1594,137.9121,137.9714,7345.0
2024-08-07 10:20:00,139.53,139.57,139.49,139.55,3045.0,138.011,138.0506,137.9714,138.0308,3045.0
2024-08-07 10:25:00,139.58,139.61,139.34,139.37,6327.0,138.0605,138.0901,137.8231,137.8528,6327.0
2024-08-07 10:30:00,139.39,139.4,139.14,139.14,4358.0,137.8725,137.8824,137.6253,137.6253,4358.0
2024-08-07 10:35:00,139.22,139.47,139.17,139.31,10215.0,137.7044,137.9517,137.6549,137.7934,10215.0
2024-08-07 10:40:00,139.33,139.82,139.26,139.78,15895.0,137.8132,138.2979,137.744,138.2583,15895.0
2024-08-07 10:45:00,139.78,139.83,139.56,139.58,9329.0,138.2583,138.3077,138.0407,138.0605,9329.0
2024-08-07 10:50:00,139.6,139.61,139.42,139.44,4299.0,138.0803,138.0901,137.9022,137.922,4299.0
2024-08-07 10:55:00,139.43,139.56,139.36,139.53,6770.0,137.9121,138.0407,137.8429,138.011,6770.0
2024-08-07 11:00:00,139.56,139.74,139.56,139.66,4265.0,138.0407,138.2187,138.0407,138.1396,4265.0
2024-08-07 11:05:00,139.74,139.74,139.56,139.65,3796.0,138.2187,138.2187,138.0407,138.1297,3796.0
2024-08-07 11:10:00,139.64,139.68,139.27,139.27,6460.0,138.1198,138.1594,137.7538,137.7538,6460.0
2024-08-07 11:15:00,139.33,139.33,139.05,139.07,2384.0,137.8132,137.8132,137.5362,137.556,2384.0
2024-08-07 11:20:00,139.01,139.08,138.81,138.95,9099.0,137.4967,137.5659,137.2989,137.4373,9099.0
2024-08-07 11:25:00,138.87,139.0,138.79,139.0,3526.0,137.3582,137.4868,137.2791,137.4868,3526.0
2024-08-07 11:30:00,139.0,139.07,138.78,138.81,7801.0,137.4868,137.556,137.2692,137.2989,7801.0
2024-08-07 11:35:00,138.84,138.94,138.71,138.81,6518.0,137.3285,137.4274,137.1999,137.2989,6518.0
2024-08-07 11:40:00,138.81,138.84,138.51,138.55,3890.0,137.2989,137.3285,137.0021,137.0417,3890.0
2024-08-07 11:45:00,138.59,138.59,138.4,138.55,5678.0,137.0812,137.0812,136.8933,137.0417,5678.0
2024-08-07 11:50:00,138.53,138.81,138.51,138.75,3500.0,137.0219,137.2989,137.0021,137.2395,3500.0
2024-08-07 11:55:00,138.74,138.88,138.71,138.83,5592.0,137.2296,137.3681,137.1999,137.3186,5592.0
2024-08-07 12:00:00,138.82,138.89,138.42,138.42,5486.0,137.3087,137.378,136.9131,136.9131,5486.0
2024-08-07 12:05:00,138.47,138.58,138.36,138.56,3993.0,136.9626,137.0714,136.8538,137.0516,3993.0
2024-08-07 12:10:00,138.56,138.71,138.44,138.71,2900.0,137.0516,137.1999,136.9329,137.1999,2900.0
2024-08-07 12:15:00,138.72,138.77,138.72,138.77,200.0,137.2098,137.2593,137.2098,137.2593,200.0
2024-08-07 12:20:00,138.76,138.9,138.75,138.78,3036.0,137.2494,137.3879,137.2395,137.2692,3036.0
2024-08-07 12:25:00,138.74,138.93,138.71,138.84,2936.0,137.2296,137.4175,137.1999,137.3285,2936.0
2024-08-07 12:30:00,138.83,138.87,138.74,138.79,4216.0,137.3186,137.3582,137.2296,137.2791,4216.0
2024-08-07 12:35:00,138.83,138.89,138.73,138.73,3578.0,137.3186,137.378,137.2197,137.2197,3578.0
2024-08-07 12:40:00,138.76,138.83,138.41,138.41,1883.0,137.2494,137.3186,136.9032,136.9032,1883.0
2024-08-07 12:45:00,138.52,138.53,138.34,138.42,2094.0,137.012,137.0219,136.834,136.9131,2094.0
2024-08-07 12:50:00,138.36,138.43,138.15,138.27,5687.0,136.8538,136.923,136.646,136.7647,5687.0
2024-08-07 12:55:00,138.21,138.5,138.18,138.44,7335.0,136.7054,136.9922,136.6757,136.9329,7335.0
2024-08-07 13:00:00,138.48,138.5,138.34,138.38,3219.0,136.9724,136.9922,136.834,136.8735,3219.0
2024-08-07 13:05:00,138.35,138.42,138.29,138.29,2490.0,136.8439,136.9131,136.7845,136.7845,2490.0
2024-08-07 13:10:00,138.27,138.3,138.08,138.14,3079.0,136.7647,136.7944,136.5768,136.6361,3079.0
2024-08-07 13:15:00,138.13,138.13,137.93,137.99,4096.0,136.6263,136.6263,136.4284,136.4878,4096.0
2024-08-07 13:20:00,138.06,138.22,138.04,138.22,5562.0,136.557,136.7153,136.5372,136.7153,5562.0
2024-08-07 13:25:00,138.25,138.4,138.12,138.12,3233.0,136.7449,136.8933,136.6164,136.6164,3233.0
2024-08-07 13:30:00,138.28,138.53,138.27,138.53,8051.0,136.7746,137.0219,136.7647,137.0219,8051.0
2024-08-07 13:35:00,138.53,138.6,138.38,138.42,4870.0,137.0219,137.0911,136.8735,136.9131,4870.0
2024-08-07 13:40:00,138.37,138.37,138.03,138.08,4243.0,136.8636,136.8636,136.5273,136.5768,4243.0
2024-08-07 13:45:00,138.03,138.06,137.5,137.57,6830.0,136.5273,136.557,136.0031,136.0724,6830.0
2024-08-07 13:50:00,137.59,137.73,137.44,137.73,4326.0,136.0921,136.2306,135.9438,136.2306,4326.0
2024-08-07 13:55:00,137.69,137.74,137.59,137.64,2847.0,136.191,136.2405,136.0921,136.1416,2847.0
2024-08-07 14:00:00,137.72,137.73,137.51,137.52,7276.0,136.2207,136.2306,136.013,136.0229,7276.0
2024-08-07 14:05:00,137.54,137.6,137.49,137.58,3660.0,136.0427,136.102,135.9932,136.0822,3660.0
2024-08-07 14:10:00,137.55,137.55,137.32,137.34,3688.0,136.0526,136.0526,135.8251,135.8449,3688.0
2024-08-07 14:15:00,137.26,137.45,137.14,137.36,9925.0,135.7657,135.9537,135.647,135.8646,9925.0
2024-08-07 14:20:00,137.38,137.38,137.22,137.22,3602.0,135.8844,135.8844,135.7262,135.7262,3602.0
2024-08-07 14:25:00,137.16,137.38,137.16,137.33,6071.0,135.6668,135.8844,135.6668,135.835,6071.0
2024-08-07 14:30:00,137.31,137.32,137.05,137.12,6169.0,135.8152,135.8251,135.558,135.6273,6169.0
2024-08-07 14:35:00,137.17,137.22,137.11,137.14,3525.0,135.6767,135.7262,135.6174,135.647,3525.0
2024-08-07 14:40:00,137.15,137.27,137.15,137.18,4651.0,135.6569,135.7756,135.6569,135.6866,4651.0
2024-08-07 14:45:00,137.28,137.29,136.86,136.99,5957.0,135.7855,135.7954,135.3701,135.4987,5957.0
2024-08-07 14:50:00,137.01,137.02,136.77,136.81,5509.0,135.5184,135.5283,135.2811,135.3206,5509.0
2024-08-07 14:55:00,136.81,136.92,136.76,136.76,8090.0,135.3206,135.4294,135.2712,135.2712,8090.0
2024-08-07 15:00:00,136.77,136.97,136.7,136.86,25547.0,135.2811,135.4789,135.2118,135.3701,25547.0
2024-08-07 15:05:00,136.87,137.01,136.76,136.89,3615.0,135.38,135.5184,135.2712,135.3998,3615.0
2024-08-07 15:10:00,136.9,137.11,136.89,137.04,7432.0,135.4096,135.6174,135.3998,135.5481,7432.0
2024-08-07 15:15:00,137.03,137.38,137.03,137.3,9267.0,135.5382,135.8844,135.5382,135.8053,9267.0
2024-08-07 15:20:00,137.35,137.42,137.16,137.17,4627.0,135.8547,135.924,135.6668,135.6767,4627.0
2024-08-07 15:25:00,137.16,137.24,137.09,137.15,8135.0,135.6668,135.7459,135.5976,135.6569,8135.0
2024-08-07 15:30:00,137.14,137.15,136.93,136.99,7300.0,135.647,135.6569,135.4393,135.4987,7300.0
2024-08-07 15:35:00,137.05,137.16,137.01,137.06,7579.0,135.558,135.6668,135.5184,135.5679,7579.0
2024-08-07 15:40:00,137.04,137.12,136.94,137.0,8474.0,135.5481,135.6273,135.4492,135.5086,8474.0
2024-08-07 15:45:00,137.04,137.24,137.04,137.23,9627.0,135.5481,135.7459,135.5481,135.7361,9627.0
2024-08-07 15:50:00,137.22,137.26,136.79,136.87,23544.0,135.7262,135.7657,135.3008,135.38,23544.0
2024-08-07 15:55:00,136.74,136.82,136.16,136.42,67509.0,135.2514,135.3305,134.6777,134.9349,67509.0
2024-08-08 09:30:00,137.4,137.93,136.66,137.74,12355.0,135.9042,136.4284,135.1723,136.2405,12355.0
2024-08-08 09:35:00,137.65,137.95,137.08,137.08,4306.0,136.1515,136.4482,135.5877,135.5877,4306.0
2024-08-08 09:40:00,137.2,137.41,137.1,137.14,8971.0,135.7064,135.9141,135.6075,135.647,8971.0
2024-08-08 09:45:00,137.12,137.21,136.65,136.88,20335.0,135.6273,135.7163,135.1624,135.3899,20335.0
2024-08-08 09:50:00,136.66,137.53,136.64,137.43,5672.0,135.1723,136.0328,135.1525,135.9339,5672.0
2024-08-08 09:55:00,137.48,137.62,137.26,137.6,4925.0,135.9833,136.1218,135.7657,136.102,4925.0
2024-08-08 10:00:00,137.58,138.22,137.49,138.12,4129.0,136.0822,136.7153,135.9932,136.6164,4129.0
2024-08-08 10:05:00,138.09,138.12,137.84,137.91,5607.0,136.5867,136.6164,136.3394,136.4086,5607.0
2024-08-08 10:10:00,137.94,138.09,137.72,138.08,6009.0,136.4383,136.5867,136.2207,136.5768,6009.0
2024-08-08 10:15:00,138.0,138.49,137.94,138.33,13290.0,136.4977,136.9823,136.4383,136.8241,13290.0
2024-08-08 10:20:00,138.34,138.71,138.24,138.71,6566.0,136.834,137.1999,136.7351,137.1999,6566.0
2024-08-08 10:25:00,138.66,138.8,138.62,138.8,11735.0,137.1505,137.289,137.1109,137.289,11735.0
2024-08-08 10:30:00,138.74,138.85,138.5,138.81,5924.0,137.2296,137.3384,136.9922,137.2989,5924.0
2024-08-08 10:35:00,138.8,138.8,138.55,138.55,2133.0,137.289,137.289,137.0417,137.0417,2133.0
2024-08-08 10:40:00,138.49,138.49,138.25,138.28,2144.0,136.9823,136.9823,136.7449,136.7746,2144.0
2024-08-08 10:45:00,138.23,138.31,138.17,138.22,6109.0,136.7252,136.8043,136.6658,136.7153,6109.0
2024-08-08 10:50:00,138.18,138.25,138.08,138.17,3708.0,136.6757,136.7449,136.5768,136.6658,3708.0
2024-08-08 10:55:00,138.17,138.3,138.17,138.22,5369.0,136.6658,136.7944,136.6658,136.7153,5369.0
2024-08-08 11:00:00,138.22,138.37,138.19,138.33,8724.0,136.7153,136.8636,136.6856,136.8241,8724.0
2024-08-08 11:05:00,138.32,138.47,138.19,138.25,6074.0,136.8142,136.9626,136.6856,136.7449,6074.0
2024-08-08 11:10:00,138.25,138.25,137.83,137.83,3773.0,136.7449,136.7449,136.3295,136.3295,3773.0
2024-08-08 11:15:00,137.86,137.98,137.77,137.77,13619.0,136.3592,136.4779,136.2702,136.2702,13619.0
2024-08-08 11:20:00,137.77,138.06,137.76,138.03,6261.0,136.2702,136.557,136.2603,136.5273,6261.0
2024-08-08 11:25:00,137.98,138.12,137.83,137.83,7251.0,136.4779,136.6164,136.3295,136.3295,7251.0
2024-08-08 11:30:00,137.82,137.98,137.76,137.89,6466.0,136.3196,136.4779,136.2603,136.3889,6466.0
2024-08-08 11:35:00,137.94,137.94,137.74,137.84,5438.0,136.4383,136.4383,136.2405,136.3394,5438.0
2024-08-08 11:40:00,137.87,137.87,137.68,137.83,4882.0,136.3691,136.3691,136.1812,136.3295,4882.0
2024-08-08 11:45:00,137.83,137.84,137.71,137.71,6566.0,136.3295,136.3394,136.2108,136.2108,6566.0
2024-08-08 11:50:00,137.74,137.99,137.74,137.99,4579.0,136.2405,136.4878,136.2405,136.4878,4579.0
2024-08-08 11:55:00,137.94,137.95,137.84,137.94,3617.0,136.4383,136.4482,136.3394,136.4383,3617.0
2024-08-08 12:00:00,137.91,138.14,137.91,138.14,4811.0,136.4086,136.6361,136.4086,136.6361,4811.0
2024-08-08 12:05:00,138.17,138.17,137.88,137.88,9353.0,136.6658,136.6658,136.379,136.379,9353.0
2024-08-08 12:10:00,137.88,138.0,137.83,137.91,5954.0,136.379,136.4977,136.3295,136.4086,5954.0
2024-08-08 12:15:00,137.91,137.99,137.85,137.87,3945.0,136.4086,136.4878,136.3493,136.3691,3945.0
2024-08-08 12:20:00,137.87,137.95,137.78,137.83,3736.0,136.3691,136.4482,136.2801,136.3295,3736.0
2024-08-08 12:25:00,137.83,137.83,137.63,137.63,2400.0,136.3295,136.3295,136.1317,136.1317,2400.0
2024-08-08 12:30:00,137.68,137.69,137.57,137.58,4943.0,136.1812,136.191,136.0724,136.0822,4943.0
2024-08-08 12:35:00,137.58,137.58,137.37,137.49,7434.0,136.0822,136.0822,135.8745,135.9932,7434.0
2024-08-08 12:40:00,137.49,137.66,137.46,137.66,4275.0,135.9932,136.1614,135.9635,136.1614,4275.0
2024-08-08 12:45:00,137.66,137.9,137.64,137.82,5639.0,136.1614,136.3988,136.1416,136.3196,5639.0
2024-08-08 12:50:00,137.83,137.93,137.8,137.9,4026.0,136.3295,136.4284,136.2998,136.3988,4026.0
2024-08-08 12:55:00,137.96,138.03,137.86,137.93,6766.0,136.4581,136.5273,136.3592,136.4284,6766.0
2024-08-08 13:00:00,137.94,137.94,137.72,137.73,4306.0,136.4383,136.4383,136.2207,136.2306,4306.0
2024-08-08 13:05:00,137.73,137.84,137.58,137.84,4795.0,136.2306,136.3394,136.0822,136.3394,4795.0
2024-08-08 13:10:00,137.86,137.92,137.84,137.92,3418.0,136.3592,136.4185,136.3394,136.4185,3418.0
2024-08-08 13:15:00,137.92,138.22,137.9,138.22,5805.0,136.4185,136.7153,136.3988,136.7153,5805.0
2024-08-08 13:20:00,138.25,138.25,138.03,138.03,4818.0,136.7449,136.7449,136.5273,136.5273,4818.0
2024-08-08 13:25:00,138.04,138.38,138.04,138.38,3470.0,136.5372,136.8735,136.5372,136.8735,3470.0
2024-08-08 13:30:00,138.36,138.55,138.33,138.41,6614.0,136.8538,137.0417,136.8241,136.9032,6614.0
2024-08-08 13:35:00,138.41,138.49,138.34,138.46,5981.0,136.9032,136.9823,136.834,136.9527,5981.0
2024-08-08 13:40:00,138.46,138.5,138.43,138.44,3982.0,136.9527,136.9922,136.923,136.9329,3982.0
2024-08-08 13:45:00,138.44,138.53,138.43,138.44,5321.0,136.9329,137.0219,136.923,136.9329,5321.0
2024-08-08 13:50:00,138.44,138.44,138.33,138.39,3388.0,136.9329,136.9329,136.8241,136.8834,3388.0
2024-08-08 13:55:00,138.36,138.39,138.25,138.28,6464.0,136.8538,136.8834,136.7449,136.7746,6464.0
2024-08-08 14:00:00,138.25,138.37,138.24,138.36,6586.0,136.7449,136.8636,136.7351,136.8538,6586.0
2024-08-08 14:05:00,138.36,138.46,138.34,138.43,3723.0,136.8538,136.9527,136.834,136.923,3723.0
2024-08-08 14:10:00,138.44,138.48,138.41,138.44,5673.0,136.9329,136.9724,136.9032,136.9329,5673.0
2024-08-08 14:15:00,138.43,138.62,138.38,138.52,10317.0,136.923,137.1109,136.8735,137.012,10317.0
2024-08-08 14:20:00,138.5,138.5,138.34,138.39,5749.0,136.9922,136.9922,136.834,136.8834,5749.0
2024-08-08 14:25:00,138.39,138.45,138.25,138.35,5188.0,136.8834,136.9428,136.7449,136.8439,5188.0
2024-08-08 14:30:00,138.34,138.42,138.29,138.31,5974.0,136.834,136.9131,136.7845,136.8043,5974.0
2024-08-08 14:35:00,138.31,138.32,138.07,138.08,4806.0,136.8043,136.8142,136.5669,136.5768,4806.0
2024-08-08 14:40:00,138.08,138.26,138.0,138.25,31960.0,136.5768,136.7548,136.4977,136.7449,31960.0
2024-08-08 14:45:00,138.29,138.43,138.24,138.42,9192.0,136.7845,136.923,136.7351,136.9131,9192.0
2024-08-08 14:50:00,138.43,138.48,138.33,138.35,5443.0,136.923,136.9724,136.8241,136.8439,5443.0
2024-08-08 14:55:00,138.36,138.48,138.36,138.47,8709.0,136.8538,136.9724,136.8538,136.9626,8709.0
2024-08-08 15:00:00,138.47,138.81,138.4,138.74,23084.0,136.9626,137.2989,136.8933,137.2296,23084.0
2024-08-08 15:05:00,138.75,138.91,138.7,138.89,12749.0,137.2395,137.3978,137.19,137.378,12749.0
2024-08-08 15:10:00,138.87,138.87,138.71,138.71,9514.0,137.3582,137.3582,137.1999,137.1999,9514.0
2024-08-08 15:15:00,138.68,138.74,138.57,138.6,11004.0,137.1703,137.2296,137.0615,137.0911,11004.0
2024-08-08 15:20:00,138.59,138.66,138.52,138.6,11806.0,137.0812,137.1505,137.012,137.0911,11806.0
2024-08-08 15:25:00,138.59,138.61,138.42,138.46,12905.0,137.0812,137.101,136.9131,136.9527,12905.0
2024-08-08 15:30:00,138.43,138.45,138.2,138.33,7940.0,136.923,136.9428,136.6955,136.8241,7940.0
2024-08-08 15:35:00,138.33,138.39,138.2,138.35,16202.0,136.8241,136.8834,136.6955,136.8439,16202.0
2024-08-08 15:40:00,138.36,138.61,138.33,138.61,31695.0,136.8538,137.101,136.8241,137.101,31695.0
2024-08-08 15:45:00,138.59,138.6,138.23,138.28,18843.0,137.0812,137.0911,136.7252,136.7746,18843.0
2024-08-08 15:50:00,138.33,138.97,138.27,138.87,35901.0,136.8241,137.4571,136.7647,137.3582,35901.0
2024-08-08 15:55:00,138.9,139.4,138.85,139.22,124078.0,137.3879,137.8824,137.3384,137.7044,124078.0
2024-08-09 09:30:00,139.13,139.2,138.58,138.58,17713.0,137.6154,137.6846,137.0714,137.0714,17713.0
2024-08-09 09:35:00,138.53,139.58,138.45,138.78,8705.0,137.0219,138.0605,136.9428,137.2692,8705.0
2024-08-09 09:40:00,138.86,139.06,138.41,138.49,7455.0,137.3483,137.5461,136.9032,136.9823,7455.0
2024-08-09 09:45:00,138.5,138.6,138.23,138.39,6282.0,136.9922,137.0911,136.7252,136.8834,6282.0
2024-08-09 09:50:00,138.32,138.6,138.26,138.56,3387.0,136.8142,137.0911,136.7548,137.0516,3387.0
2024-08-09 09:55:00,138.57,138.91,138.42,138.85,2154.0,137.0615,137.3978,136.9131,137.3384,2154.0
2024-08-09 10:00:00,138.8,139.27,138.69,139.27,4703.0,137.289,137.7538,137.1802,137.7538,4703.0
2024-08-09 10:05:00,139.24,139.34,139.06,139.3,10103.0,137.7242,137.8231,137.5461,137.7835,10103.0
2024-08-09 10:10:00,139.28,139.29,139.02,139.18,12650.0,137.7637,137.7736,137.5066,137.6648,12650.0
2024-08-09 10:15:00,139.17,139.29,138.57,138.63,11351.0,137.6549,137.7736,137.0615,137.1208,11351.0
2024-08-09 10:20:00,138.7,138.92,138.66,138.78,12753.0,137.19,137.4077,137.1505,137.2692,12753.0
2024-08-09 10:25:00,138.82,139.24,138.82,139.24,5371.0,137.3087,137.7242,137.3087,137.7242,5371.0
2024-08-09 10:30:00,139.16,139.3,138.53,138.59,11731.0,137.645,137.7835,137.0219,137.0812,11731.0
2024-08-09 10:35:00,138.6,138.7,138.47,138.66,3717.0,137.0911,137.19,136.9626,137.1505,3717.0
2024-08-09 10:40:00,138.59,138.73,138.57,138.58,2836.0,137.0812,137.2197,137.0615,137.0714,2836.0
2024-08-09 10:45:00,138.57,138.72,138.57,138.57,2507.0,137.0615,137.2098,137.0615,137.0615,2507.0
2024-08-09 10:50:00,138.65,138.79,138.64,138.69,3795.0,137.1406,137.2791,137.1307,137.1802,3795.0
2024-08-09 10:55:00,138.75,138.96,138.75,138.83,2044.0,137.2395,137.4472,137.2395,137.3186,2044.0
2024-08-09 11:00:00,138.83,139.11,138.83,139.06,1000.0,137.3186,137.5956,137.3186,137.5461,1000.0
2024-08-09 11:05:00,139.15,139.26,139.12,139.14,8442.0,137.6352,137.744,137.6055,137.6253,8442.0
2024-08-09 11:10:00,139.18,139.32,139.17,139.26,2305.0,137.6648,137.8033,137.6549,137.744,2305.0
2024-08-09 11:15:00,139.22,139.44,139.19,139.38,2073.0,137.7044,137.922,137.6747,137.8626,2073.0
2024-08-09 11:20:00,139.31,139.48,139.18,139.4,2803.0,137.7934,137.9616,137.6648,137.8824,2803.0
2024-08-09 11:25:00,139.41,139.56,139.3,139.3,23518.0,137.8923,138.0407,137.7835,137.7835,23518.0
2024-08-09 11:30:00,139.4,139.62,139.4,139.54,2480.0,137.8824,138.1,137.8824,138.0209,2480.0
2024-08-09 11:35:00,139.47,139.47,139.31,139.31,1902.0,137.9517,137.9517,137.7934,137.7934,1902.0
2024-08-09 11:40:00,139.38,139.39,139.23,139.25,4654.0,137.8626,137.8725,137.7143,137.7341,4654.0
2024-08-09 11:45:00,139.29,139.39,139.29,139.34,1200.0,137.7736,137.8725,137.7736,137.8231,1200.0
2024-08-09 11:50:00,139.34,139.38,139.22,139.33,5158.0,137.8231,137.8626,137.7044,137.8132,5158.0
2024-08-09 11:55:00,139.3,139.31,139.05,139.08,4571.0,137.7835,137.7934,137.5362,137.5659,4571.0
2024-08-09 12:00:00,139.09,139.3,139.09,139.25,3114.0,137.5758,137.7835,137.5758,137.7341,3114.0
2024-08-09 12:05:00,139.27,139.3,139.2,139.23,3353.0,137.7538,137.7835,137.6846,137.7143,3353.0
2024-08-09 12:10:00,139.18,139.29,139.15,139.29,4400.0,137.6648,137.7736,137.6352,137.7736,4400.0
2024-08-09 12:15:00,139.21,139.34,139.18,139.3,2900.0,137.6945,137.8231,137.6648,137.7835,2900.0
2024-08-09 12:20:00,139.33,139.33,139.24,139.24,1098.0,137.8132,137.8132,137.7242,137.7242,1098.0
2024-08-09 12:25:00,139.29,139.33,139.23,139.28,2022.0,137.7736,137.8132,137.7143,137.7637,2022.0
2024-08-09 12:30:00,139.24,139.24,139.24,139.24,100.0,137.7242,137.7242,137.7242,137.7242,100.0
2024-08-09 12:35:00,139.27,139.32,139.25,139.28,1650.0,137.7538,137.8033,137.7341,137.7637,1650.0
2024-08-09 12:40:00,139.26,139.32,139.13,139.3,5459.0,137.744,137.8033,137.6154,137.7835,5459.0
2024-08-09 12:45:00,139.27,139.43,139.17,139.43,3505.0,137.7538,137.9121,137.6549,137.9121,3505.0
2024-08-09 12:50:00,139.35,139.38,139.27,139.29,1680.0,137.833,137.8626,137.7538,137.7736,1680.0
2024-08-09 12:55:00,139.35,139.39,139.33,139.37,2724.0,137.833,137.8725,137.8132,137.8528,2724.0
2024-08-09 13:00:00,139.38,139.39,139.3,139.31,11727.0,137.8626,137.8725,137.7835,137.7934,11727.0
2024-08-09 13:05:00,139.23,139.3,139.13,139.15,4389.0,137.7143,137.7835,137.6154,137.6352,4389.0
2024-08-09 13:10:00,139.13,139.36,139.13,139.35,5347.0,137.6154,137.8429,137.6154,137.833,5347.0
2024-08-09 13:15:00,139.41,139.6,139.36,139.55,8082.0,137.8923,138.0803,137.8429,138.0308,8082.0
2024-08-09 13:20:00,139.66,139.68,139.56,139.56,1600.0,138.1396,138.1594,138.0407,138.0407,1600.0
2024-08-09 13:25:00,139.62,139.72,139.56,139.69,3000.0,138.1,138.1989,138.0407,138.1693,3000.0
2024-08-09 13:30:00,139.71,139.81,139.57,139.64,2136.0,138.1891,138.288,138.0506,138.1198,2136.0
2024-08-09 13:35:00,139.7,139.7,139.57,139.57,951.0,138.1792,138.1792,138.0506,138.0506,951.0
2024-08-09 13:40:00,139.58,139.58,139.55,139.55,1580.0,138.0605,138.0605,138.0308,138.0308,1580.0
2024-08-09 13:45:00,139.58,139.58,139.48,139.49,1655.0,138.0605,138.0605,137.9616,137.9714,1655.0
2024-08-09 13:50:00,139.49,139.49,139.23,139.23,2096.0,137.9714,137.9714,137.7143,137.7143,2096.0
2024-08-09 13:55:00,139.22,139.23,139.13,139.13,1378.0,137.7044,137.7143,137.6154,137.6154,1378.0
2024-08-09 14:00:00,139.14,139.19,138.99,139.02,4263.0,137.6253,137.6747,137.4769,137.5066,4263.0
2024-08-09 14:05:00,138.99,139.14,138.99,139.13,2677.0,137.4769,137.6253,137.4769,137.6154,2677.0
2024-08-09 14:10:00,139.14,139.15,138.96,139.01,3319.0,137.6253,137.6352,137.4472,137.4967,3319.0
2024-08-09 14:15:00,139.02,139.13,138.98,139.12,7691.0,137.5066,137.6154,137.467,137.6055,7691.0
2024-08-09 14:20:00,139.15,139.15,139.02,139.04,3397.0,137.6352,137.6352,137.5066,137.5263,3397.0
2024-08-09 14:25:00,139.04,139.09,139.02,139.03,1700.0,137.5263,137.5758,137.5066,137.5165,1700.0
2024-08-09 14:30:00,139.02,139.04,138.93,138.97,3635.0,137.5066,137.5263,137.4175,137.4571,3635.0
2024-08-09 14:35:00,138.99,139.07,138.92,139.03,3819.0,137.4769,137.556,137.4077,137.5165,3819.0
2024-08-09 14:40:00,139.05,139.12,139.04,139.07,2201.0,137.5362,137.6055,137.5263,137.556,2201.0
2024-08-09 14:45:00,139.05,139.22,139.05,139.2,4443.0,137.5362,137.7044,137.5362,137.6846,4443.0
2024-08-09 14:50:00,139.24,139.36,139.2,139.34,7949.0,137.7242,137.8429,137.6846,137.8231,7949.0
2024-08-09 14:55:00,139.34,139.64,139.33,139.64,5735.0,137.8231,138.1198,137.8132,138.1198,5735.0
2024-08-09 15:00:00,139.58,139.58,139.51,139.57,2967.0,138.0605,138.0605,137.9912,138.0506,2967.0
2024-08-09 15:05:00,139.57,139.64,139.5,139.56,2410.0,138.0506,138.1198,137.9813,138.0407,2410.0
2024-08-09 15:10:00,139.56,139.57,139.48,139.48,6035.0,138.0407,138.0506,137.9616,137.9616,6035.0
2024-08-09 15:15:00,139.54,139.77,139.54,139.77,4775.0,138.0209,138.2484,138.0209,138.2484,4775.0
2024-08-09 15:20:00,139.75,139.77,139.51,139.55,6404.0,138.2286,138.2484,137.9912,138.0308,6404.0
2024-08-09 15:25:00,139.53,139.81,139.53,139.69,4922.0,138.011,138.288,138.011,138.1693,4922.0
2024-08-09 15:30:00,139.7,139.84,139.7,139.71,7550.0,138.1792,138.3176,138.1792,138.1891,7550.0
2024-08-09 15:35:00,139.68,139.81,139.61,139.63,5713.0,138.1594,138.288,138.0901,138.1099,5713.0
2024-08-09 15:40:00,139.65,139.67,139.47,139.5,9879.0,138.1297,138.1495,137.9517,137.9813,9879.0
2024-08-09 15:45:00,139.5,139.69,139.5,139.69,6651.0,137.9813,138.1693,137.9813,138.1693,6651.0
2024-08-09 15:50:00,139.71,139.84,139.61,139.61,20478.0,138.1891,138.3176,138.0901,138.0901,20478.0
2024-08-09 15:55:00,139.6,139.78,139.46,139.68,45352.0,138.0803,138.2583,137.9418,138.1594,45352.0
2024-08-12 09:30:00,140.14,140.45,139.45,139.45,21026.0,138.6144,138.921,137.9319,137.9319,21026.0
2024-08-12 09:35:00,139.55,139.61,139.1,139.22,9382.0,138.0308,138.0901,137.5857,137.7044,9382.0
2024-08-12 09:40:00,139.22,139.75,139.22,139.61,19355.0,137.7044,138.2286,137.7044,138.0901,19355.0
2024-08-12 09:45:00,139.6,139.74,139.36,139.36,6622.0,138.0803,138.2187,137.8429,137.8429,6622.0
2024-08-12 09:50:00,139.51,139.64,139.35,139.52,11730.0,137.9912,138.1198,137.833,138.0011,11730.0
2024-08-12 09:55:00,139.52,139.93,139.52,139.93,9063.0,138.0011,138.4067,138.0011,138.4067,9063.0
2024-08-12 10:00:00,139.87,140.09,139.71,139.71,10252.0,138.3473,138.5649,138.1891,138.1891,10252.0
2024-08-12 10:05:00,139.65,139.83,139.54,139.74,8932.0,138.1297,138.3077,138.0209,138.2187,8932.0
2024-08-12 10:10:00,139.77,139.87,139.71,139.84,2904.0,138.2484,138.3473,138.1891,138.3176,2904.0
2024-08-12 10:15:00,139.83,140.1,139.75,140.07,11473.0,138.3077,138.5748,138.2286,138.5451,11473.0
2024-08-12 10:20:00,140.05,140.25,140.05,140.18,3499.0,138.5254,138.7232,138.5254,138.6539,3499.0
2024-08-12 10:25:00,140.15,140.25,140.12,140.12,6104.0,138.6243,138.7232,138.5946,138.5946,6104.0
2024-08-12 10:30:00,140.12,140.42,140.11,140.42,3185.0,138.5946,138.8913,138.5847,138.8913,3185.0
2024-08-12 10:35:00,140.44,140.59,140.36,140.59,8388.0,138.9111,139.0595,138.832,139.0595,8388.0
2024-08-12 10:40:00,140.6,140.72,140.58,140.62,7236.0,139.0694,139.1881,139.0496,139.0891,7236.0
2024-08-12 10:45:00,140.61,140.75,140.56,140.71,8309.0,139.0793,139.2177,139.0298,139.1782,8309.0
2024-08-12 10:50:00,140.73,140.94,140.73,140.86,10282.0,139.198,139.4057,139.198,139.3265,10282.0
2024-08-12 10:55:00,140.87,141.09,140.84,141.0,9445.0,139.3364,139.554,139.3068,139.465,9445.0
2024-08-12 11:00:00,141.0,141.16,140.94,141.04,17170.0,139.465,139.6233,139.4057,139.5046,17170.0
2024-08-12 11:05:00,141.02,141.04,140.93,140.96,14688.0,139.4848,139.5046,139.3958,139.4254,14688.0
2024-08-12 11:10:00,140.99,141.03,140.91,141.02,6924.0,139.4551,139.4947,139.376,139.4848,6924.0
2024-08-12 11:15:00,141.01,141.03,140.86,140.88,11306.0,139.4749,139.4947,139.3265,139.3463,11306.0
2024-08-12 11:20:00,140.91,140.94,140.23,140.23,11597.0,139.376,139.4057,138.7034,138.7034,11597.0
2024-08-12 11:25:00,140.16,140.28,140.07,140.16,4961.0,138.6342,138.7528,138.5451,138.6342,4961.0
2024-08-12 11:30:00,140.09,140.09,139.86,140.01,2591.0,138.5649,138.5649,138.3374,138.4858,2591.0
2024-08-12 11:35:00,139.98,140.26,139.85,140.2,15174.0,138.4561,138.7331,138.3275,138.6737,15174.0
2024-08-12 11:40:00,140.25,140.32,140.09,140.25,6030.0,138.7232,138.7924,138.5649,138.7232,6030.0
2024-08-12 11:45:00,140.24,140.34,139.98,140.34,3165.0,138.7133,138.8122,138.4561,138.8122,3165.0
2024-08-12 11:50:00,140.35,140.53,140.32,140.52,4050.0,138.8221,139.0001,138.7924,138.9902,4050.0
2024-08-12 11:55:00,140.51,140.72,140.47,140.69,2169.0,138.9803,139.1881,138.9408,139.1584,2169.0
2024-08-12 12:00:00,140.65,140.83,140.59,140.59,3704.0,139.1188,139.2969,139.0595,139.0595,3704.0
2024-08-12 12:05:00,140.55,140.56,140.39,140.44,2800.0,139.0199,139.0298,138.8617,138.9111,2800.0
2024-08-12 12:10:00,140.45,140.49,140.35,140.43,3884.0,138.921,138.9606,138.8221,138.9012,3884.0
2024-08-12 12:15:00,140.43,140.48,140.38,140.41,10166.0,138.9012,138.9507,138.8518,138.8814,10166.0
2024-08-12 12:20:00,140.37,140.45,140.35,140.41,4300.0,138.8419,138.921,138.8221,138.8814,4300.0
2024-08-12 12:25:00,140.49,140.5,140.32,140.34,6233.0,138.9606,138.9705,138.7924,138.8122,6233.0
2024-08-12 12:30:00,140.32,140.5,140.32,140.34,5995.0,138.7924,138.9705,138.7924,138.8122,5995.0
2024-08-12 12:35:00,140.35,140.62,140.31,140.62,8121.0,138.8221,139.0891,138.7825,139.0891,8121.0
2024-08-12 12:40:00,140.56,140.63,140.44,140.58,4566.0,139.0298,139.099,138.9111,139.0496,4566.0
2024-08-12 12:45:00,140.66,140.82,140.66,140.68,4315.0,139.1287,139.287,139.1287,139.1485,4315.0
2024-08-12 12:50:00,140.67,140.73,140.5,140.69,3616.0,139.1386,139.198,138.9705,139.1584,3616.0
2024-08-12 12:55:00,140.68,140.68,140.33,140.34,6285.0,139.1485,139.1485,138.8023,138.8122,6285.0
2024-08-12 13:00:00,140.3,140.33,140.08,140.21,35497.0,138.7726,138.8023,138.555,138.6836,35497.0
2024-08-12 13:05:00,140.12,140.2,140.04,140.15,3415.0,138.5946,138.6737,138.5155,138.6243,3415.0
2024-08-12 13:10:00,140.11,140.34,140.09,140.34,6316.0,138.5847,138.8122,138.5649,138.8122,6316.0
2024-08-12 13:15:00,140.42,140.43,140.33,140.39,3262.0,138.8913,138.9012,138.8023,138.8617,3262.0
2024-08-12 13:20:00,140.37,140.4,140.24,140.36,5436.0,138.8419,138.8715,138.7133,138.832,5436.0
2024-08-12 13:25:00,140.32,140.37,140.25,140.27,5273.0,138.7924,138.8419,138.7232,138.743,5273.0
2024-08-12 13:30:00,140.33,140.38,140.28,140.38,4090.0,138.8023,138.8518,138.7528,138.8518,4090.0
2024-08-12 13:35:00,140.34,140.39,140.24,140.34,7987.0,138.8122,138.8617,138.7133,138.8122,7987.0
2024-08-12 13:40:00,140.36,140.38,140.19,140.27,3600.0,138.832,138.8518,138.6638,138.743,3600.0
2024-08-12 13:45:00,140.3,140.33,140.1,140.14,3892.0,138.7726,138.8023,138.5748,138.6144,3892.0
2024-08-12 13:50:00,140.07,140.12,139.98,140.1,3944.0,138.5451,138.5946,138.4561,138.5748,3944.0
2024-08-12 13:55:00,140.05,140.09,140.0,140.09,3214.0,138.5254,138.5649,138.4759,138.5649,3214.0
2024-08-12 14:00:00,140.07,140.15,140.03,140.11,5167.0,138.5451,138.6243,138.5056,138.5847,5167.0
2024-08-12 14:05:00,140.13,140.13,140.02,140.03,2873.0,138.6045,138.6045,138.4957,138.5056,2873.0
2024-08-12 14:10:00,140.07,140.28,140.07,140.23,4033.0,138.5451,138.7528,138.5451,138.7034,4033.0
2024-08-12 14:15:00,140.2,140.23,140.1,140.13,4580.0,138.6737,138.7034,138.5748,138.6045,4580.0
2024-08-12 14:20:00,140.14,140.3,140.09,140.09,4743.0,138.6144,138.7726,138.5649,138.5649,4743.0
2024-08-12 14:25:00,140.03,140.13,139.99,139.99,4177.0,138.5056,138.6045,138.466,138.466,4177.0
2024-08-12 14:30:00,140.02,140.09,139.98,140.02,3011.0,138.4957,138.5649,138.4561,138.4957,3011.0
2024-08-12 14:35:00,140.0,140.05,139.94,140.0,6409.0,138.4759,138.5254,138.4166,138.4759,6409.0
2024-08-12 14:40:00,139.99,139.99,139.85,139.91,4542.0,138.466,138.466,138.3275,138.3869,4542.0
2024-08-12 14:45:00,139.93,140.07,139.88,140.03,6539.0,138.4067,138.5451,138.3572,138.5056,6539.0
2024-08-12 14:50:00,140.03,140.1,140.02,140.03,4354.0,138.5056,138.5748,138.4957,138.5056,4354.0
2024-08-12 14:55:00,140.03,140.05,139.93,139.98,5116.0,138.5056,138.5254,138.4067,138.4561,5116.0
2024-08-12 15:00:00,140.01,140.09,139.95,140.08,5687.0,138.4858,138.5649,138.4264,138.555,5687.0
2024-08-12 15:05:00,140.11,140.11,139.96,140.0,5522.0,138.5847,138.5847,138.4363,138.4759,5522.0
2024-08-12 15:10:00,140.0,140.09,140.0,140.09,6025.0,138.4759,138.5649,138.4759,138.5649,6025.0
2024-08-12 15:15:00,140.06,140.09,140.02,140.03,5533.0,138.5352,138.5649,138.4957,138.5056,5533.0
2024-08-12 15:20:00,140.03,140.03,139.9,139.94,9678.0,138.5056,138.5056,138.377,138.4166,9678.0
2024-08-12 15:25:00,139.97,140.0,139.91,139.93,4211.0,138.4462,138.4759,138.3869,138.4067,4211.0
2024-08-12 15:30:00,139.93,140.09,139.9,139.91,10465.0,138.4067,138.5649,138.377,138.3869,10465.0
2024-08-12 15:35:00,139.91,139.92,139.74,139.79,18000.0,138.3869,138.3968,138.2187,138.2682,18000.0
2024-08-12 15:40:00,139.78,139.87,139.7,139.81,9348.0,138.2583,138.3473,138.1792,138.288,9348.0
2024-08-12 15:45:00,139.84,139.89,139.79,139.83,13534.0,138.3176,138.3671,138.2682,138.3077,13534.0
2024-08-12 15:50:00,139.87,140.14,139.85,140.14,31017.0,138.3473,138.6144,138.3275,138.6144,31017.0
2024-08-12 15:55:00,140.17,140.7,140.15,140.67,138521.0,138.644,139.1683,138.6243,139.1386,138521.0
2024-08-13 09:30:00,141.05,141.12,140.72,141.01,23278.0,139.5145,139.5837,139.1881,139.4749,23278.0
2024-08-13 09:35:00,140.99,141.36,140.98,141.21,8011.0,139.4551,139.8211,139.4452,139.6727,8011.0
2024-08-13 09:40:00,141.25,141.25,140.95,141.13,3984.0,139.7123,139.7123,139.4156,139.5936,3984.0
2024-08-13 09:45:00,141.16,141.68,141.16,141.45,13373.0,139.6233,140.1376,139.6233,139.9101,13373.0
2024-08-13 09:50:00,141.36,141.58,141.34,141.53,6048.0,139.8211,140.0387,139.8013,139.9892,6048.0
2024-08-13 09:55:00,141.55,141.55,141.34,141.39,8754.0,140.009,140.009,139.8013,139.8508,8754.0
2024-08-13 10:00:00,141.4,141.47,141.13,141.19,10942.0,139.8607,139.9299,139.5936,139.6529,10942.0
2024-08-13 10:05:00,141.18,141.18,140.71,140.79,15067.0,139.6431,139.6431,139.1782,139.2573,15067.0
2024-08-13 10:10:00,140.81,140.81,140.59,140.59,4170.0,139.2771,139.2771,139.0595,139.0595,4170.0
2024-08-13 10:15:00,140.66,140.66,140.38,140.38,2462.0,139.1287,139.1287,138.8518,138.8518,2462.0
2024-08-13 10:20:00,140.32,140.54,140.32,140.53,2985.0,138.7924,139.01,138.7924,139.0001,2985.0
2024-08-13 10:25:00,140.53,140.94,140.52,140.94,6817.0,139.0001,139.4057,138.9902,139.4057,6817.0
2024-08-13 10:30:00,140.9,140.9,140.68,140.82,5136.0,139.3661,139.3661,139.1485,139.287,5136.0
2024-08-13 10:35:00,140.84,140.87,140.61,140.68,4634.0,139.3068,139.3364,139.0793,139.1485,4634.0
2024-08-13 10:40:00,140.73,140.75,140.62,140.68,3536.0,139.198,139.2177,139.0891,139.1485,3536.0
2024-08-13 10:45:00,140.62,140.69,140.62,140.67,1400.0,139.0891,139.1584,139.0891,139.1386,1400.0
2024-08-13 10:50:00,140.64,140.67,140.51,140.59,2902.0,139.1089,139.1386,138.9803,139.0595,2902.0
2024-08-13 10:55:00,140.61,140.66,140.51,140.55,5873.0,139.0793,139.1287,138.9803,139.0199,5873.0
2024-08-13 11:00:00,140.56,140.61,140.46,140.6,2512.0,139.0298,139.0793,138.9309,139.0694,2512.0
2024-08-13 11:05:00,140.6,140.68,140.57,140.63,3700.0,139.0694,139.1485,139.0397,139.099,3700.0
2024-08-13 11:10:00,140.6,140.64,140.56,140.56,4657.0,139.0694,139.1089,139.0298,139.0298,4657.0
2024-08-13 11:15:00,140.56,140.61,140.52,140.57,4799.0,139.0298,139.0793,138.9902,139.0397,4799.0
2024-08-13 11:20:00,140.59,140.73,140.57,140.73,4902.0,139.0595,139.198,139.0397,139.198,4902.0
2024-08-13 11:25:00,140.74,140.82,140.64,140.65,3481.0,139.2078,139.287,139.1089,139.1188,3481.0
2024-08-13 11:30:00,140.68,140.78,140.68,140.72,3704.0,139.1485,139.2474,139.1485,139.1881,3704.0
2024-08-13 11:35:00,140.73,140.73,140.66,140.72,1524.0,139.198,139.198,139.1287,139.1881,1524.0
2024-08-13 11:40:00,140.75,140.83,140.72,140.78,2316.0,139.2177,139.2969,139.1881,139.2474,2316.0
2024-08-13 11:45:00,140.78,140.94,140.77,140.91,2223.0,139.2474,139.4057,139.2375,139.376,2223.0
2024-08-13 11:50:00,140.87,140.92,140.87,140.9,927.0,139.3364,139.3859,139.3364,139.3661,927.0
2024-08-13 11:55:00,140.92,141.01,140.91,140.94,4040.0,139.3859,139.4749,139.376,139.4057,4040.0
2024-08-13 12:00:00,140.91,140.96,140.88,140.91,1778.0,139.376,139.4254,139.3463,139.376,1778.0
2024-08-13 12:05:00,140.94,141.14,140.93,141.14,1000.0,139.4057,139.6035,139.3958,139.6035,1000.0
2024-08-13 12:10:00,141.1,141.16,141.06,141.1,2617.0,139.5639,139.6233,139.5244,139.5639,2617.0
2024-08-13 12:15:00,141.09,141.2,141.06,141.16,2473.0,139.554,139.6628,139.5244,139.6233,2473.0
2024-08-13 12:20:00,141.19,141.21,141.09,141.09,3352.0,139.6529,139.6727,139.554,139.554,3352.0
2024-08-13 12:25:00,141.12,141.19,141.08,141.15,2325.0,139.5837,139.6529,139.5441,139.6134,2325.0
2024-08-13 12:30:00,141.18,141.18,141.11,141.12,1000.0,139.6431,139.6431,139.5738,139.5837,1000.0
2024-08-13 12:35:00,141.12,141.16,141.08,141.12,4420.0,139.5837,139.6233,139.5441,139.5837,4420.0
2024-08-13 12:40:00,141.09,141.25,141.09,141.2,3200.0,139.554,139.7123,139.554,139.6628,3200.0
2024-08-13 12:45:00,141.21,141.36,141.19,141.33,2141.0,139.6727,139.8211,139.6529,139.7914,2141.0
2024-08-13 12:50:00,141.3,141.37,141.2,141.21,3234.0,139.7617,139.831,139.6628,139.6727,3234.0
2024-08-13 12:55:00,141.22,141.25,141.12,141.25,3748.0,139.6826,139.7123,139.5837,139.7123,3748.0
2024-08-13 13:00:00,141.22,141.27,141.18,141.27,2708.0,139.6826,139.7321,139.6431,139.7321,2708.0
2024-08-13 13:05:00,141.25,141.29,141.18,141.18,3317.0,139.7123,139.7519,139.6431,139.6431,3317.0
2024-08-13 13:10:00,141.18,141.26,141.16,141.25,4100.0,139.6431,139.7222,139.6233,139.7123,4100.0
2024-08-13 13:15:00,141.26,141.3,141.18,141.3,3679.0,139.7222,139.7617,139.6431,139.7617,3679.0
2024-08-13 13:20:00,141.24,141.26,141.2,141.22,2400.0,139.7024,139.7222,139.6628,139.6826,2400.0
2024-08-13 13:25:00,141.23,141.3,141.18,141.3,3372.0,139.6925,139.7617,139.6431,139.7617,3372.0
2024-08-13 13:30:00,141.28,141.29,141.07,141.12,3106.0,139.742,139.7519,139.5342,139.5837,3106.0
2024-08-13 13:35:00,141.13,141.2,141.12,141.18,3014.0,139.5936,139.6628,139.5837,139.6431,3014.0
2024-08-13 13:40:00,141.22,141.38,141.22,141.34,2057.0,139.6826,139.8409,139.6826,139.8013,2057.0
2024-08-13 13:45:00,141.36,141.42,141.25,141.42,6065.0,139.8211,139.8804,139.7123,139.8804,6065.0
2024-08-13 13:50:00,141.44,141.58,141.44,141.58,2209.0,139.9002,140.0387,139.9002,140.0387,2209.0
2024-08-13 13:55:00,141.55,141.61,141.54,141.6,2100.0,140.009,140.0684,139.9991,140.0585,2100.0
2024-08-13 14:00:00,141.62,141.7,141.61,141.67,2687.0,140.0783,140.1574,140.0684,140.1277,2687.0
2024-08-13 14:05:00,141.67,141.68,141.59,141.62,16530.0,140.1277,140.1376,140.0486,140.0783,16530.0
2024-08-13 14:10:00,141.59,141.65,141.54,141.55,4419.0,140.0486,140.1079,139.9991,140.009,4419.0
2024-08-13 14:15:00,141.56,141.56,141.32,141.36,7418.0,140.0189,140.0189,139.7815,139.8211,7418.0
2024-08-13 14:20:00,141.4,141.55,141.39,141.55,4754.0,139.8607,140.009,139.8508,140.009,4754.0
2024-08-13 14:25:00,141.54,141.55,141.44,141.48,2996.0,139.9991,140.009,139.9002,139.9398,2996.0
2024-08-13 14:30:00,141.45,141.51,141.39,141.44,6415.0,139.9101,139.9695,139.8508,139.9002,6415.0
2024-08-13 14:35:00,141.46,141.5,141.41,141.44,4381.0,139.92,139.9596,139.8705,139.9002,4381.0
2024-08-13 14:40:00,141.39,141.4,141.34,141.4,2358.0,139.8508,139.8607,139.8013,139.8607,2358.0
2024-08-13 14:45:00,141.41,141.54,141.41,141.54,4369.0,139.8705,139.9991,139.8705,139.9991,4369.0
2024-08-13 14:50:00,141.54,141.54,141.38,141.38,3698.0,139.9991,139.9991,139.8409,139.8409,3698.0
2024-08-13 14:55:00,141.39,141.4,141.33,141.36,4589.0,139.8508,139.8607,139.7914,139.8211,4589.0
2024-08-13 15:00:00,141.34,141.37,141.24,141.29,6294.0,139.8013,139.831,139.7024,139.7519,6294.0
2024-08-13 15:05:00,141.29,141.29,141.2,141.24,2706.0,139.7519,139.7519,139.6628,139.7024,2706.0
2024-08-13 15:10:00,141.24,141.34,141.22,141.29,6056.0,139.7024,139.8013,139.6826,139.7519,6056.0
2024-08-13 15:15:00,141.28,141.4,141.28,141.38,2875.0,139.742,139.8607,139.742,139.8409,2875.0
2024-08-13 15:20:00,141.39,141.55,141.36,141.49,4057.0,139.8508,140.009,139.8211,139.9497,4057.0
2024-08-13 15:25:00,141.51,141.57,141.48,141.57,8733.0,139.9695,140.0288,139.9398,140.0288,8733.0
2024-08-13 15:30:00,141.56,141.6,141.48,141.5,8521.0,140.0189,140.0585,139.9398,139.9596,8521.0
2024-08-13 15:35:00,141.5,141.62,141.5,141.61,3613.0,139.9596,140.0783,139.9596,140.0684,3613.0
2024-08-13 15:40:00,141.61,141.61,141.51,141.58,6017.0,140.0684,140.0684,139.9695,140.0387,6017.0
2024-08-13 15:45:00,141.59,141.92,141.59,141.89,9404.0,140.0486,140.375,140.0486,140.3453,9404.0
2024-08-13 15:50:00,141.87,141.88,141.51,141.65,34035.0,140.3255,140.3354,139.9695,140.1079,34035.0
2024-08-13 15:55:00,141.6,141.73,141.57,141.63,58118.0,140.0585,140.1871,140.0288,140.0882,58118.0
2024-08-14 09:30:00,140.94,141.07,140.2,140.6,30645.0,139.4057,139.5342,138.6737,139.0694,30645.0
2024-08-14 09:35:00,140.6,141.35,140.6,140.72,32482.0,139.0694,139.8112,139.0694,139.1881,32482.0
2024-08-14 09:40:00,140.72,141.05,140.64,141.02,8929.0,139.1881,139.5145,139.1089,139.4848,8929.0
2024-08-14 09:45:00,141.0,141.38,140.98,141.31,7827.0,139.465,139.8409,139.4452,139.7716,7827.0
2024-08-14 09:50:00,141.26,141.35,141.14,141.21,18663.0,139.7222,139.8112,139.6035,139.6727,18663.0
2024-08-14 09:55:00,141.16,141.28,141.16,141.24,7270.0,139.6233,139.742,139.6233,139.7024,7270.0
2024-08-14 10:00:00,141.22,141.28,141.09,141.16,16968.0,139.6826,139.742,139.554,139.6233,16968.0
2024-08-14 10:05:00,141.17,141.17,140.79,140.91,8149.0,139.6332,139.6332,139.2573,139.376,8149.0
2024-08-14 10:10:00,140.87,140.91,140.7,140.71,4779.0,139.3364,139.376,139.1683,139.1782,4779.0
2024-08-14 10:15:00,140.68,140.74,140.53,140.67,5429.0,139.1485,139.2078,139.0001,139.1386,5429.0
2024-08-14 10:20:00,140.66,140.93,140.64,140.89,9965.0,139.1287,139.3958,139.1089,139.3562,9965.0
2024-08-14 10:25:00,140.97,141.07,140.87,140.98,9870.0,139.4353,139.5342,139.3364,139.4452,9870.0
2024-08-14 10:30:00,140.96,140.96,140.61,140.62,5534.0,139.4254,139.4254,139.0793,139.0891,5534.0
2024-08-14 10:35:00,140.67,140.74,140.66,140.68,4381.0,139.1386,139.2078,139.1287,139.1485,4381.0
2024-08-14 10:40:00,140.66,140.84,140.6,140.8,9287.0,139.1287,139.3068,139.0694,139.2672,9287.0
2024-08-14 10:45:00,140.8,140.8,140.47,140.5,9049.0,139.2672,139.2672,138.9408,138.9705,9049.0
2024-08-14 10:50:00,140.47,140.62,140.47,140.56,6158.0,138.9408,139.0891,138.9408,139.0298,6158.0
2024-08-14 10:55:00,140.56,140.93,140.56,140.93,4923.0,139.0298,139.3958,139.0298,139.3958,4923.0
2024-08-14 11:00:00,141.0,141.13,140.95,141.11,15659.0,139.465,139.5936,139.4156,139.5738,15659.0
2024-08-14 11:05:00,141.09,141.31,141.06,141.25,5625.0,139.554,139.7716,139.5244,139.7123,5625.0
2024-08-14 11:10:00,141.3,141.38,141.29,141.37,6611.0,139.7617,139.8409,139.7519,139.831,6611.0
2024-08-14 11:15:00,141.36,141.38,141.28,141.36,10323.0,139.8211,139.8409,139.742,139.8211,10323.0
2024-08-14 11:20:00,141.39,141.57,141.35,141.57,7589.0,139.8508,140.0288,139.8112,140.0288,7589.0
2024-08-14 11:25:00,141.61,141.77,141.57,141.69,5544.0,140.0684,140.2266,140.0288,140.1475,5544.0
2024-08-14 11:30:00,141.71,141.93,141.71,141.91,24793.0,140.1673,140.3849,140.1673,140.3651,24793.0
2024-08-14 11:35:00,141.91,141.96,141.8,141.83,11152.0,140.3651,140.4146,140.2563,140.286,11152.0
2024-08-14 11:40:00,141.83,141.86,141.7,141.73,4910.0,140.286,140.3156,140.1574,140.1871,4910.0
2024-08-14 11:45:00,141.75,141.95,141.74,141.91,5468.0,140.2068,140.4047,140.197,140.3651,5468.0
2024-08-14 11:50:00,141.91,142.16,141.9,142.05,7716.0,140.3651,140.6124,140.3552,140.5036,7716.0
2024-08-14 11:55:00,142.06,142.09,141.92,142.09,5086.0,140.5135,140.5431,140.375,140.5431,5086.0
2024-08-14 12:00:00,142.05,142.23,142.03,142.23,3422.0,140.5036,140.6816,140.4838,140.6816,3422.0
2024-08-14 12:05:00,142.18,142.29,142.17,142.24,1416.0,140.6322,140.741,140.6223,140.6915,1416.0
2024-08-14 12:10:00,142.24,142.26,142.03,142.03,2811.0,140.6915,140.7113,140.4838,140.4838,2811.0
2024-08-14 12:15:00,142.02,142.05,141.92,141.97,7057.0,140.4739,140.5036,140.375,140.4245,7057.0
2024-08-14 12:20:00,142.0,142.0,141.5,141.64,4120.0,140.4541,140.4541,139.9596,140.098,4120.0
2024-08-14 12:25:00,141.61,141.61,141.41,141.43,1827.0,140.0684,140.0684,139.8705,139.8903,1827.0
2024-08-14 12:30:00,141.37,141.51,141.34,141.51,4761.0,139.831,139.9695,139.8013,139.9695,4761.0
2024-08-14 12:35:00,141.5,141.58,141.46,141.55,2427.0,139.9596,140.0387,139.92,140.009,2427.0
2024-08-14 12:40:00,141.55,141.55,141.32,141.37,5000.0,140.009,140.009,139.7815,139.831,5000.0
2024-08-14 12:45:00,141.37,141.48,141.36,141.47,1862.0,139.831,139.9398,139.8211,139.9299,1862.0
2024-08-14 12:50:00,141.45,141.54,141.45,141.51,3693.0,139.9101,139.9991,139.9101,139.9695,3693.0
2024-08-14 12:55:00,141.53,141.6,141.51,141.58,4419.0,139.9892,140.0585,139.9695,140.0387,4419.0
2024-08-14 13:00:00,141.6,141.6,141.43,141.49,4102.0,140.0585,140.0585,139.8903,139.9497,4102.0
2024-08-14 13:05:00,141.43,141.52,141.39,141.39,4165.0,139.8903,139.9793,139.8508,139.8508,4165.0
2024-08-14 13:10:00,141.36,141.36,141.15,141.15,3630.0,139.8211,139.8211,139.6134,139.6134,3630.0
2024-08-14 13:15:00,141.18,141.32,141.16,141.32,3000.0,139.6431,139.7815,139.6233,139.7815,3000.0
2024-08-14 13:20:00,141.31,141.33,141.28,141.31,3688.0,139.7716,139.7914,139.742,139.7716,3688.0
2024-08-14 13:25:00,141.31,141.33,141.18,141.24,6872.0,139.7716,139.7914,139.6431,139.7024,6872.0
2024-08-14 13:30:00,141.24,141.37,141.24,141.37,2703.0,139.7024,139.831,139.7024,139.831,2703.0
2024-08-14 13:35:00,141.39,141.49,141.39,141.47,3414.0,139.8508,139.9497,139.8508,139.9299,3414.0
2024-08-14 13:40:00,141.45,141.47,141.38,141.4,3942.0,139.9101,139.9299,139.8409,139.8607,3942.0
2024-08-14 13:45:00,141.4,141.48,141.38,141.45,3707.0,139.8607,139.9398,139.8409,139.9101,3707.0
2024-08-14 13:50:00,141.47,141.49,141.43,141.49,2400.0,139.9299,139.9497,139.8903,139.9497,2400.0
2024-08-14 13:55:00,141.5,141.55,141.5,141.55,2364.0,139.9596,140.009,139.9596,140.009,2364.0
2024-08-14 14:00:00,141.51,141.51,141.36,141.41,4404.0,139.9695,139.9695,139.8211,139.8705,4404.0
2024-08-14 14:05:00,141.38,141.4,141.29,141.29,9118.0,139.8409,139.8607,139.7519,139.7519,9118.0
2024-08-14 14:10:00,141.29,141.34,141.26,141.28,5784.0,139.7519,139.8013,139.7222,139.742,5784.0
2024-08-14 14:15:00,141.27,141.36,141.27,141.32,6061.0,139.7321,139.8211,139.7321,139.7815,6061.0
2024-08-14 14:20:00,141.3,141.35,141.25,141.26,6497.0,139.7617,139.8112,139.7123,139.7222,6497.0
2024-08-14 14:25:00,141.27,141.35,141.25,141.28,8660.0,139.7321,139.8112,139.7123,139.742,8660.0
2024-08-14 14:30:00,141.28,141.34,141.25,141.25,6316.0,139.742,139.8013,139.7123,139.7123,6316.0
2024-08-14 14:35:00,141.26,141.3,141.23,141.27,8095.0,139.7222,139.7617,139.6925,139.7321,8095.0
2024-08-14 14:40:00,141.29,141.35,141.27,141.32,7889.0,139.7519,139.8112,139.7321,139.7815,7889.0
2024-08-14 14:45:00,141.3,141.45,141.28,141.44,6001.0,139.7617,139.9101,139.742,139.9002,6001.0
2024-08-14 14:50:00,141.45,141.6,141.43,141.56,3758.0,139.9101,140.0585,139.8903,140.0189,3758.0
2024-08-14 14:55:00,141.57,141.82,141.57,141.82,5517.0,140.0288,140.2761,140.0288,140.2761,5517.0
2024-08-14 15:00:00,141.79,141.87,141.77,141.84,10348.0,140.2464,140.3255,140.2266,140.2959,10348.0
2024-08-14 15:05:00,141.85,141.93,141.82,141.92,7693.0,140.3058,140.3849,140.2761,140.375,7693.0
2024-08-14 15:10:00,141.93,142.02,141.78,141.78,10786.0,140.3849,140.4739,140.2365,140.2365,10786.0
2024-08-14 15:15:00,141.75,141.76,141.64,141.67,5113.0,140.2068,140.2167,140.098,140.1277,5113.0
2024-08-14 15:20:00,141.68,141.73,141.6,141.66,5737.0,140.1376,140.1871,140.0585,140.1178,5737.0
2024-08-14 15:25:00,141.67,141.75,141.61,141.64,5700.0,140.1277,140.2068,140.0684,140.098,5700.0
2024-08-14 15:30:00,141.64,141.64,141.48,141.48,7274.0,140.098,140.098,139.9398,139.9398,7274.0
2024-08-14 15:35:00,141.51,141.52,141.42,141.47,9260.0,139.9695,139.9793,139.8804,139.9299,9260.0
2024-08-14 15:40:00,141.48,141.5,141.41,141.48,9781.0,139.9398,139.9596,139.8705,139.9398,9781.0
2024-08-14 15:45:00,141.48,141.57,141.42,141.53,21989.0,139.9398,140.0288,139.8804,139.9892,21989.0
2024-08-14 15:50:00,141.54,141.61,141.32,141.57,26544.0,139.9991,140.0684,139.7815,140.0288,26544.0
2024-08-14 15:55:00,141.55,141.62,141.27,141.32,77872.0,140.009,140.0783,139.7321,139.7815,77872.0
2024-08-15 09:30:00,144.8,145.97,144.48,145.97,36581.0,143.2236,144.3809,142.9071,144.3809,36581.0
2024-08-15 09:35:00,145.84,147.66,145.66,147.65,71946.0,144.2523,146.0525,144.0743,146.0426,71946.0
2024-08-15 09:40:00,147.56,147.56,146.67,146.8,18623.0,145.9536,145.9536,145.0733,145.2019,18623.0
2024-08-15 09:45:00,146.8,147.13,146.12,146.29,15509.0,145.2019,145.5283,144.5293,144.6974,15509.0
2024-08-15 09:50:00,146.3,146.3,145.76,145.91,12776.0,144.7073,144.7073,144.1732,144.3216,12776.0
2024-08-15 09:55:00,145.98,146.0,145.42,145.52,9433.0,144.3908,144.4106,143.8369,143.9358,9433.0
2024-08-15 10:00:00,145.51,145.87,145.51,145.62,8890.0,143.9259,144.282,143.9259,144.0347,8890.0
2024-08-15 10:05:00,145.63,145.73,145.49,145.72,12079.0,144.0446,144.1435,143.9061,144.1336,12079.0
2024-08-15 10:10:00,145.75,145.77,145.41,145.64,16176.0,144.1633,144.1831,143.827,144.0545,16176.0
2024-08-15 10:15:00,145.65,145.73,145.52,145.73,8464.0,144.0644,144.1435,143.9358,144.1435,8464.0
2024-08-15 10:20:00,145.69,145.82,145.67,145.81,11131.0,144.104,144.2325,144.0842,144.2226,11131.0
2024-08-15 10:25:00,145.74,146.0,145.71,145.98,7585.0,144.1534,144.4106,144.1237,144.3908,7585.0
2024-08-15 10:30:00,146.02,146.17,145.94,146.16,10868.0,144.4304,144.5787,144.3512,144.5688,10868.0
2024-08-15 10:35:00,146.18,146.18,145.86,146.04,9208.0,144.5886,144.5886,144.2721,144.4501,9208.0
2024-08-15 10:40:00,146.0,146.03,145.63,145.73,11360.0,144.4106,144.4403,144.0446,144.1435,11360.0
2024-08-15 10:45:00,145.78,145.9,145.73,145.76,10247.0,144.193,144.3117,144.1435,144.1732,10247.0
2024-08-15 10:50:00,145.79,145.85,145.77,145.83,9698.0,144.2029,144.2622,144.1831,144.2424,9698.0
2024-08-15 10:55:00,145.82,145.97,145.71,145.96,14874.0,144.2325,144.3809,144.1237,144.371,14874.0
2024-08-15 11:00:00,145.94,145.97,145.81,145.92,8830.0,144.3512,144.3809,144.2226,144.3314,8830.0
2024-08-15 11:05:00,145.93,146.05,145.81,146.05,11827.0,144.3413,144.46,144.2226,144.46,11827.0
2024-08-15 11:10:00,146.03,146.14,145.94,146.14,7942.0,144.4403,144.5491,144.3512,144.5491,7942.0
2024-08-15 11:15:00,146.13,146.21,146.06,146.12,8560.0,144.5392,144.6183,144.4699,144.5293,8560.0
2024-08-15 11:20:00,146.12,146.14,146.0,146.05,19059.0,144.5293,144.5491,144.4106,144.46,19059.0
2024-08-15 11:25:00,146.07,146.1,145.92,145.96,10002.0,144.4798,144.5095,144.3314,144.371,10002.0
2024-08-15 11:30:00,145.97,146.21,145.97,146.18,11349.0,144.3809,144.6183,144.3809,144.5886,11349.0
2024-08-15 11:35:00,146.18,146.22,146.06,146.16,9892.0,144.5886,144.6282,144.4699,144.5688,9892.0
2024-08-15 11:40:00,146.15,146.35,146.15,146.27,9682.0,144.5589,144.7568,144.5589,144.6776,9682.0
2024-08-15 11:45:00,146.29,146.48,146.29,146.47,8763.0,144.6974,144.8854,144.6974,144.8755,8763.0
2024-08-15 11:50:00,146.47,146.47,146.41,146.41,11549.0,144.8755,144.8755,144.8161,144.8161,11549.0
2024-08-15 11:55:00,146.37,146.42,146.27,146.27,11495.0,144.7766,144.826,144.6776,144.6776,11495.0
2024-08-15 12:00:00,146.29,146.34,146.22,146.28,9514.0,144.6974,144.7469,144.6282,144.6875,9514.0
2024-08-15 12:05:00,146.27,146.31,146.23,146.24,8583.0,144.6776,144.7172,144.6381,144.648,8583.0
2024-08-15 12:10:00,146.25,146.41,146.24,146.36,10011.0,144.6579,144.8161,144.648,144.7667,10011.0
2024-08-15 12:15:00,146.38,146.54,146.38,146.44,10446.0,144.7864,144.9447,144.7864,144.8458,10446.0
2024-08-15 12:20:00,146.49,146.51,146.42,146.47,6332.0,144.8952,144.915,144.826,144.8755,6332.0
2024-08-15 12:25:00,146.49,146.69,146.4,146.69,13688.0,144.8952,145.0931,144.8062,145.0931,13688.0
2024-08-15 12:30:00,146.68,146.75,146.51,146.73,8661.0,145.0832,145.1524,144.915,145.1326,8661.0
2024-08-15 12:35:00,146.72,146.72,146.67,146.71,9358.0,145.1227,145.1227,145.0733,145.1128,9358.0
2024-08-15 12:40:00,146.73,146.75,146.55,146.62,6677.0,145.1326,145.1524,144.9546,145.0238,6677.0
2024-08-15 12:45:00,146.66,146.78,146.64,146.78,8632.0,145.0634,145.1821,145.0436,145.1821,8632.0
2024-08-15 12:50:00,146.8,146.82,146.68,146.75,6412.0,145.2019,145.2217,145.0832,145.1524,6412.0
2024-08-15 12:55:00,146.75,146.79,146.57,146.64,8321.0,145.1524,145.192,144.9744,145.0436,8321.0
2024-08-15 13:00:00,146.63,146.77,146.59,146.74,10100.0,145.0337,145.1722,144.9942,145.1425,10100.0
2024-08-15 13:05:00,146.72,146.72,146.56,146.66,9310.0,145.1227,145.1227,144.9645,145.0634,9310.0
2024-08-15 13:10:00,146.68,146.8,146.63,146.8,10127.0,145.0832,145.2019,145.0337,145.2019,10127.0
2024-08-15 13:15:00,146.8,146.83,146.74,146.75,8968.0,145.2019,145.2315,145.1425,145.1524,8968.0
2024-08-15 13:20:00,146.75,146.91,146.74,146.86,10189.0,145.1524,145.3107,145.1425,145.2612,10189.0
2024-08-15 13:25:00,146.86,146.97,146.84,146.94,9333.0,145.2612,145.37,145.2414,145.3403,9333.0
2024-08-15 13:30:00,146.94,147.17,146.88,147.09,9050.0,145.3403,145.5678,145.281,145.4887,9050.0
2024-08-15 13:35:00,147.07,147.16,147.07,147.16,10266.0,145.4689,145.558,145.4689,145.558,10266.0
2024-08-15 13:40:00,147.13,147.13,147.0,147.09,10787.0,145.5283,145.5283,145.3997,145.4887,10787.0
2024-08-15 13:45:00,147.12,147.16,147.01,147.01,7771.0,145.5184,145.558,145.4096,145.4096,7771.0
2024-08-15 13:50:00,147.0,147.08,146.99,147.05,8819.0,145.3997,145.4788,145.3898,145.4491,8819.0
2024-08-15 13:55:00,147.05,147.11,146.96,147.1,12923.0,145.4491,145.5085,145.3601,145.4986,12923.0
2024-08-15 14:00:00,147.07,147.15,147.0,147.15,6941.0,145.4689,145.5481,145.3997,145.5481,6941.0
2024-08-15 14:05:00,147.14,147.19,147.07,147.11,11084.0,145.5382,145.5876,145.4689,145.5085,11084.0
2024-08-15 14:10:00,147.09,147.13,147.01,147.01,10889.0,145.4887,145.5283,145.4096,145.4096,10889.0
2024-08-15 14:15:00,147.0,147.09,146.97,147.09,9478.0,145.3997,145.4887,145.37,145.4887,9478.0
2024-08-15 14:20:00,147.08,147.13,146.96,147.1,15140.0,145.4788,145.5283,145.3601,145.4986,15140.0
2024-08-15 14:25:00,147.1,147.15,147.03,147.12,11244.0,145.4986,145.5481,145.4294,145.5184,11244.0
2024-08-15 14:30:00,147.12,147.18,147.1,147.14,15341.0,145.5184,145.5777,145.4986,145.5382,15341.0
2024-08-15 14:35:00,147.13,147.34,147.12,147.34,11134.0,145.5283,145.736,145.5184,145.736,11134.0
2024-08-15 14:40:00,147.34,147.54,147.31,147.54,25264.0,145.736,145.9338,145.7063,145.9338,25264.0
2024-08-15 14:45:00,147.51,147.52,147.38,147.4,14176.0,145.9041,145.914,145.7756,145.7953,14176.0
2024-08-15 14:50:00,147.38,147.43,147.27,147.41,16267.0,145.7756,145.825,145.6668,145.8052,16267.0
2024-08-15 14:55:00,147.42,147.43,147.34,147.43,10487.0,145.8151,145.825,145.736,145.825,10487.0
2024-08-15 15:00:00,147.4,147.5,147.3,147.47,14950.0,145.7953,145.8942,145.6964,145.8646,14950.0
2024-08-15 15:05:00,147.47,147.48,147.38,147.48,15329.0,145.8646,145.8745,145.7756,145.8745,15329.0
2024-08-15 15:10:00,147.47,147.55,147.41,147.52,10697.0,145.8646,145.9437,145.8052,145.914,10697.0
2024-08-15 15:15:00,147.54,147.82,147.5,147.71,18731.0,145.9338,146.2108,145.8942,146.102,18731.0
2024-08-15 15:20:00,147.71,147.87,147.62,147.87,17194.0,146.102,146.2602,146.0129,146.2602,17194.0
2024-08-15 15:25:00,147.87,147.87,147.73,147.8,9690.0,146.2602,146.2602,146.1217,146.191,9690.0
2024-08-15 15:30:00,147.78,147.82,147.71,147.77,15959.0,146.1712,146.2108,146.102,146.1613,15959.0
2024-08-15 15:35:00,147.75,147.84,147.65,147.73,14538.0,146.1415,146.2305,146.0426,146.1217,14538.0
2024-08-15 15:40:00,147.75,147.78,147.66,147.74,20739.0,146.1415,146.1712,146.0525,146.1316,20739.0
2024-08-15 15:45:00,147.75,147.78,147.59,147.59,20137.0,146.1415,146.1712,145.9833,145.9833,20137.0
2024-08-15 15:50:00,147.58,147.61,147.15,147.43,40441.0,145.9734,146.0031,145.5481,145.825,40441.0
2024-08-15 15:55:00,147.45,147.85,147.45,147.82,136864.0,145.8448,146.2404,145.8448,146.2108,136864.0
2024-08-16 09:30:00,147.19,147.39,146.26,146.46,102596.0,145.5876,145.7854,144.6677,144.8656,102596.0
2024-08-16 09:35:00,146.37,146.89,146.25,146.27,21633.0,144.7766,145.2909,144.6579,144.6776,21633.0
2024-08-16 09:40:00,146.41,146.73,146.32,146.69,23166.0,144.8161,145.1326,144.7271,145.0931,23166.0
2024-08-16 09:45:00,146.5,146.58,146.15,146.41,7763.0,144.9051,144.9843,144.5589,144.8161,7763.0
2024-08-16 09:50:00,146.41,146.72,146.31,146.4,10849.0,144.8161,145.1227,144.7172,144.8062,10849.0
2024-08-16 09:55:00,146.42,146.71,146.29,146.5,10109.0,144.826,145.1128,144.6974,144.9051,10109.0
2024-08-16 10:00:00,146.47,146.98,146.47,146.67,18246.0,144.8755,145.3799,144.8755,145.0733,18246.0
2024-08-16 10:05:00,146.61,146.76,146.45,146.52,7781.0,145.0139,145.1623,144.8557,144.9249,7781.0
2024-08-16 10:10:00,146.56,146.73,146.39,146.46,12904.0,144.9645,145.1326,144.7963,144.8656,12904.0
2024-08-16 10:15:00,146.47,146.51,146.26,146.31,9464.0,144.8755,144.915,144.6677,144.7172,9464.0
2024-08-16 10:20:00,146.28,146.52,146.22,146.47,13268.0,144.6875,144.9249,144.6282,144.8755,13268.0
2024-08-16 10:25:00,146.47,146.77,146.47,146.63,13209.0,144.8755,145.1722,144.8755,145.0337,13209.0
2024-08-16 10:30:00,146.68,146.72,146.55,146.62,17291.0,145.0832,145.1227,144.9546,145.0238,17291.0
2024-08-16 10:35:00,146.58,146.66,146.45,146.47,8333.0,144.9843,145.0634,144.8557,144.8755,8333.0
2024-08-16 10:40:00,146.48,146.75,146.43,146.68,18269.0,144.8854,145.1524,144.8359,145.0832,18269.0
2024-08-16 10:45:00,146.7,146.74,146.59,146.63,8323.0,145.103,145.1425,144.9942,145.0337,8323.0
2024-08-16 10:50:00,146.63,146.71,146.53,146.57,5138.0,145.0337,145.1128,144.9348,144.9744,5138.0
2024-08-16 10:55:00,146.56,146.73,146.51,146.62,9705.0,144.9645,145.1326,144.915,145.0238,9705.0
2024-08-16 11:00:00,146.66,146.76,146.62,146.72,9164.0,145.0634,145.1623,145.0238,145.1227,9164.0
2024-08-16 11:05:00,146.72,146.83,146.66,146.66,6783.0,145.1227,145.2315,145.0634,145.0634,6783.0
2024-08-16 11:10:00,146.67,146.85,146.59,146.77,23990.0,145.0733,145.2513,144.9942,145.1722,23990.0
2024-08-16 11:15:00,146.76,146.78,146.64,146.71,11744.0,145.1623,145.1821,145.0436,145.1128,11744.0
2024-08-16 11:20:00,146.73,146.88,146.68,146.85,18100.0,145.1326,145.281,145.0832,145.2513,18100.0
2024-08-16 11:25:00,146.85,147.13,146.84,147.03,10914.0,145.2513,145.5283,145.2414,145.4294,10914.0
2024-08-16 11:30:00,147.03,147.11,146.95,146.99,4721.0,145.4294,145.5085,145.3502,145.3898,4721.0
2024-08-16 11:35:00,146.99,147.09,146.98,147.0,9107.0,145.3898,145.4887,145.3799,145.3997,9107.0
2024-08-16 11:40:00,147.05,147.11,147.02,147.02,6324.0,145.4491,145.5085,145.4195,145.4195,6324.0
2024-08-16 11:45:00,147.05,147.21,147.05,147.19,7527.0,145.4491,145.6074,145.4491,145.5876,7527.0
2024-08-16 11:50:00,147.19,147.31,147.03,147.31,15882.0,145.5876,145.7063,145.4294,145.7063,15882.0
2024-08-16 11:55:00,147.33,147.41,147.3,147.35,18370.0,145.7261,145.8052,145.6964,145.7459,18370.0
2024-08-16 12:00:00,147.33,147.52,147.32,147.52,38968.0,145.7261,145.914,145.7162,145.914,38968.0
2024-08-16 12:05:00,147.5,147.51,147.25,147.25,8723.0,145.8942,145.9041,145.647,145.647,8723.0
2024-08-16 12:10:00,147.3,147.37,147.19,147.25,46385.0,145.6964,145.7657,145.5876,145.647,46385.0
2024-08-16 12:15:00,147.25,147.4,147.25,147.37,12913.0,145.647,145.7953,145.647,145.7657,12913.0
2024-08-16 12:20:00,147.38,147.38,147.24,147.29,10009.0,145.7756,145.7756,145.6371,145.6865,10009.0
2024-08-16 12:25:00,147.27,147.64,147.23,147.62,31344.0,145.6668,146.0327,145.6272,146.0129,31344.0
2024-08-16 12:30:00,147.6,147.72,147.58,147.67,2669.0,145.9932,146.1119,145.9734,146.0624,2669.0
2024-08-16 12:35:00,147.68,147.8,147.64,147.66,6957.0,146.0723,146.191,146.0327,146.0525,6957.0
2024-08-16 12:40:00,147.67,147.67,147.56,147.64,2281.0,146.0624,146.0624,145.9536,146.0327,2281.0
2024-08-16 12:45:00,147.62,147.62,147.52,147.62,3923.0,146.0129,146.0129,145.914,146.0129,3923.0
2024-08-16 12:50:00,147.58,147.64,147.54,147.61,2174.0,145.9734,146.0327,145.9338,146.0031,2174.0
2024-08-16 12:55:00,147.64,147.89,147.63,147.79,5287.0,146.0327,146.28,146.0228,146.1811,5287.0
2024-08-16 13:00:00,147.82,147.87,147.81,147.81,2124.0,146.2108,146.2602,146.2009,146.2009,2124.0
2024-08-16 13:05:00,147.81,147.81,147.61,147.63,2933.0,146.2009,146.2009,146.0031,146.0228,2933.0
2024-08-16 13:10:00,147.63,147.7,147.57,147.69,5850.0,146.0228,146.0921,145.9635,146.0822,5850.0
2024-08-16 13:15:00,147.69,147.75,147.64,147.73,4366.0,146.0822,146.1415,146.0327,146.1217,4366.0
2024-08-16 13:20:00,147.72,147.78,147.71,147.76,2359.0,146.1119,146.1712,146.102,146.1514,2359.0
2024-08-16 13:25:00,147.75,147.75,147.61,147.68,5324.0,146.1415,146.1415,146.0031,146.0723,5324.0
2024-08-16 13:30:00,147.66,147.71,147.65,147.67,2632.0,146.0525,146.102,146.0426,146.0624,2632.0
2024-08-16 13:35:00,147.68,147.85,147.67,147.82,6645.0,146.0723,146.2404,146.0624,146.2108,6645.0
2024-08-16 13:40:00,147.8,147.85,147.76,147.84,5683.0,146.191,146.2404,146.1514,146.2305,5683.0
2024-08-16 13:45:00,147.81,147.84,147.69,147.69,6804.0,146.2009,146.2305,146.0822,146.0822,6804.0
2024-08-16 13:50:00,147.73,147.73,147.66,147.69,5719.0,146.1217,146.1217,146.0525,146.0822,5719.0
2024-08-16 13:55:00,147.74,147.82,147.73,147.82,3384.0,146.1316,146.2108,146.1217,146.2108,3384.0
2024-08-16 14:00:00,147.81,147.85,147.77,147.81,6063.0,146.2009,146.2404,146.1613,146.2009,6063.0
2024-08-16 14:05:00,147.79,147.86,147.72,147.72,6430.0,146.1811,146.2503,146.1119,146.1119,6430.0
2024-08-16 14:10:00,147.68,147.69,147.56,147.63,3020.0,146.0723,146.0822,145.9536,146.0228,3020.0
2024-08-16 14:15:00,147.59,147.7,147.58,147.68,5374.0,145.9833,146.0921,145.9734,146.0723,5374.0
2024-08-16 14:20:00,147.69,147.7,147.53,147.58,4648.0,146.0822,146.0921,145.9239,145.9734,4648.0
2024-08-16 14:25:00,147.59,147.61,147.5,147.59,6358.0,145.9833,146.0031,145.8942,145.9833,6358.0
2024-08-16 14:30:00,147.58,147.64,147.49,147.58,5271.0,145.9734,146.0327,145.8844,145.9734,5271.0
2024-08-16 14:35:00,147.61,147.64,147.56,147.58,4639.0,146.0031,146.0327,145.9536,145.9734,4639.0
2024-08-16 14:40:00,147.54,147.62,147.52,147.53,5214.0,145.9338,146.0129,145.914,145.9239,5214.0
2024-08-16 14:45:00,147.55,147.65,147.54,147.65,5884.0,145.9437,146.0426,145.9338,146.0426,5884.0
2024-08-16 14:50:00,147.63,147.63,147.51,147.61,7551.0,146.0228,146.0228,145.9041,146.0031,7551.0
2024-08-16 14:55:00,147.61,147.66,147.57,147.62,8670.0,146.0031,146.0525,145.9635,146.0129,8670.0
2024-08-16 15:00:00,147.6,147.64,147.56,147.58,7598.0,145.9932,146.0327,145.9536,145.9734,7598.0
2024-08-16 15:05:00,147.55,147.56,147.47,147.47,4579.0,145.9437,145.9536,145.8646,145.8646,4579.0
2024-08-16 15:10:00,147.47,147.49,147.38,147.47,11361.0,145.8646,145.8844,145.7756,145.8646,11361.0
2024-08-16 15:15:00,147.43,147.5,147.39,147.46,7662.0,145.825,145.8942,145.7854,145.8547,7662.0
2024-08-16 15:20:00,147.44,147.48,147.37,147.44,5696.0,145.8349,145.8745,145.7657,145.8349,5696.0
2024-08-16 15:25:00,147.43,147.47,147.36,147.46,6241.0,145.825,145.8646,145.7558,145.8547,6241.0
2024-08-16 15:30:00,147.44,147.46,147.36,147.41,10621.0,145.8349,145.8547,145.7558,145.8052,10621.0
2024-08-16 15:35:00,147.39,147.6,147.36,147.59,14300.0,145.7854,145.9932,145.7558,145.9833,14300.0
2024-08-16 15:40:00,147.58,147.63,147.5,147.56,16224.0,145.9734,146.0228,145.8942,145.9536,16224.0
2024-08-16 15:45:00,147.56,147.66,147.5,147.64,15772.0,145.9536,146.0525,145.8942,146.0327,15772.0
2024-08-16 15:50:00,147.66,147.77,147.26,147.41,55933.0,146.0525,146.1613,145.6569,145.8052,55933.0
2024-08-16 15:55:00,147.4,147.5,147.32,147.36,109131.0,145.7953,145.8942,145.7162,145.7558,109131.0
2024-08-19 09:30:00,147.41,148.39,147.36,147.57,39248.0,145.8052,146.7746,145.7558,145.9635,39248.0
2024-08-19 09:35:00,147.64,148.15,147.39,147.56,8216.0,146.0327,146.5372,145.7854,145.9536,8216.0
2024-08-19 09:40:00,147.59,147.59,146.92,146.92,6584.0,145.9833,145.9833,145.3206,145.3206,6584.0
2024-08-19 09:45:00,147.02,147.23,146.86,147.19,8199.0,145.4195,145.6272,145.2612,145.5876,8199.0
2024-08-19 09:50:00,147.15,147.37,147.1,147.16,8188.0,145.5481,145.7657,145.4986,145.558,8188.0
2024-08-19 09:55:00,147.22,147.36,147.14,147.19,4458.0,145.6173,145.7558,145.5382,145.5876,4458.0
2024-08-19 10:00:00,147.25,147.66,147.24,147.42,14836.0,145.647,146.0525,145.6371,145.8151,14836.0
2024-08-19 10:05:00,147.5,147.67,147.48,147.56,15511.0,145.8942,146.0624,145.8745,145.9536,15511.0
2024-08-19 10:10:00,147.59,147.72,147.52,147.52,5185.0,145.9833,146.1119,145.914,145.914,5185.0
2024-08-19 10:15:00,147.5,147.65,147.38,147.38,6262.0,145.8942,146.0426,145.7756,145.7756,6262.0
2024-08-19 10:20:00,147.44,147.78,147.31,147.67,4266.0,145.8349,146.1712,145.7063,146.0624,4266.0
2024-08-19 10:25:00,147.62,147.62,147.5,147.59,2011.0,146.0129,146.0129,145.8942,145.9833,2011.0
2024-08-19 10:30:00,147.51,147.59,147.4,147.41,3026.0,145.9041,145.9833,145.7953,145.8052,3026.0
2024-08-19 10:35:00,147.41,147.5,147.33,147.34,4348.0,145.8052,145.8942,145.7261,145.736,4348.0
2024-08-19 10:40:00,147.41,147.56,147.28,147.56,5876.0,145.8052,145.9536,145.6766,145.9536,5876.0
2024-08-19 10:45:00,147.56,147.66,147.53,147.61,3148.0,145.9536,146.0525,145.9239,146.0031,3148.0
2024-08-19 10:50:00,147.63,147.76,147.61,147.74,2353.0,146.0228,146.1514,146.0031,146.1316,2353.0
2024-08-19 10:55:00,147.66,147.85,147.61,147.85,4828.0,146.0525,146.2404,146.0031,146.2404,4828.0
2024-08-19 11:00:00,147.83,147.93,147.74,147.93,2801.0,146.2207,146.3196,146.1316,146.3196,2801.0
2024-08-19 11:05:00,147.9,147.93,147.79,147.81,5860.0,146.2899,146.3196,146.1811,146.2009,5860.0
2024-08-19 11:10:00,147.8,147.8,147.75,147.79,1500.0,146.191,146.191,146.1415,146.1811,1500.0
2024-08-19 11:15:00,147.79,147.92,147.79,147.91,3112.0,146.1811,146.3097,146.1811,146.2998,3112.0
2024-08-19 11:20:00,147.92,147.98,147.85,147.98,20861.0,146.3097,146.369,146.2404,146.369,20861.0
2024-08-19 11:25:00,147.91,147.91,147.82,147.82,2037.0,146.2998,146.2998,146.2108,146.2108,2037.0
2024-08-19 11:30:00,147.87,147.96,147.87,147.9,6122.0,146.2602,146.3492,146.2602,146.2899,6122.0
2024-08-19 11:35:00,147.93,147.93,147.83,147.89,3022.0,146.3196,146.3196,146.2207,146.28,3022.0
2024-08-19 11:40:00,147.87,147.89,147.82,147.88,4394.0,146.2602,146.28,146.2108,146.2701,4394.0
2024-08-19 11:45:00,147.9,147.9,147.69,147.75,6842.0,146.2899,146.2899,146.0822,146.1415,6842.0
2024-08-19 11:50:00,147.71,147.79,147.67,147.69,2027.0,146.102,146.1811,146.0624,146.0822,2027.0
2024-08-19 11:55:00,147.66,147.68,147.53,147.58,3568.0,146.0525,146.0723,145.9239,145.9734,3568.0
2024-08-19 12:00:00,147.58,147.65,147.55,147.63,2585.0,145.9734,146.0426,145.9437,146.0228,2585.0
2024-08-19 12:05:00,147.61,147.68,147.58,147.65,1725.0,146.0031,146.0723,145.9734,146.0426,1725.0
2024-08-19 12:10:00,147.65,147.68,147.62,147.67,2064.0,146.0426,146.0723,146.0129,146.0624,2064.0
2024-08-19 12:15:00,147.6,147.66,147.56,147.66,3600.0,145.9932,146.0525,145.9536,146.0525,3600.0
2024-08-19 12:20:00,147.66,147.73,147.66,147.68,4076.0,146.0525,146.1217,146.0525,146.0723,4076.0
2024-08-19 12:25:00,147.68,147.81,147.67,147.76,3566.0,146.0723,146.2009,146.0624,146.1514,3566.0
2024-08-19 12:30:00,147.76,147.9,147.7,147.9,8804.0,146.1514,146.2899,146.0921,146.2899,8804.0
2024-08-19 12:35:00,147.88,147.88,147.77,147.79,2676.0,146.2701,146.2701,146.1613,146.1811,2676.0
2024-08-19 12:40:00,147.76,148.0,147.76,147.97,3474.0,146.1514,146.3888,146.1514,146.3591,3474.0
2024-08-19 12:45:00,147.95,148.0,147.91,147.95,4080.0,146.3393,146.3888,146.2998,146.3393,4080.0
2024-08-19 12:50:00,147.95,148.04,147.95,148.0,2595.0,146.3393,146.4284,146.3393,146.3888,2595.0
2024-08-19 12:55:00,148.0,148.08,147.97,148.03,2865.0,146.3888,146.4679,146.3591,146.4185,2865.0
2024-08-19 13:00:00,148.02,148.05,147.95,148.05,2071.0,146.4086,146.4383,146.3393,146.4383,2071.0
2024-08-19 13:05:00,148.0,148.05,147.95,147.99,4023.0,146.3888,146.4383,146.3393,146.3789,4023.0
2024-08-19 13:10:00,147.99,148.02,147.86,148.02,4674.0,146.3789,146.4086,146.2503,146.4086,4674.0
2024-08-19 13:15:00,147.99,147.99,147.9,147.95,1699.0,146.3789,146.3789,146.2899,146.3393,1699.0
2024-08-19 13:20:00,147.91,147.97,147.88,147.88,4597.0,146.2998,146.3591,146.2701,146.2701,4597.0
2024-08-19 13:25:00,147.87,147.87,147.78,147.78,2202.0,146.2602,146.2602,146.1712,146.1712,2202.0
2024-08-19 13:30:00,147.8,147.81,147.64,147.68,3395.0,146.191,146.2009,146.0327,146.0723,3395.0
2024-08-19 13:35:00,147.64,147.65,147.58,147.59,3557.0,146.0327,146.0426,145.9734,145.9833,3557.0
2024-08-19 13:40:00,147.57,147.62,147.55,147.6,2909.0,145.9635,146.0129,145.9437,145.9932,2909.0
2024-08-19 13:45:00,147.56,147.63,147.56,147.63,1612.0,145.9536,146.0228,145.9536,146.0228,1612.0
2024-08-19 13:50:00,147.6,147.61,147.5,147.5,2769.0,145.9932,146.0031,145.8942,145.8942,2769.0
2024-08-19 13:55:00,147.52,147.62,147.52,147.62,4395.0,145.914,146.0129,145.914,146.0129,4395.0
2024-08-19 14:00:00,147.61,147.69,147.55,147.68,3552.0,146.0031,146.0822,145.9437,146.0723,3552.0
2024-08-19 14:05:00,147.68,147.68,147.62,147.62,3036.0,146.0723,146.0723,146.0129,146.0129,3036.0
2024-08-19 14:10:00,147.62,147.62,147.56,147.6,1341.0,146.0129,146.0129,145.9536,145.9932,1341.0
2024-08-19 14:15:00,147.6,147.64,147.55,147.55,3103.0,145.9932,146.0327,145.9437,145.9437,3103.0
2024-08-19 14:20:00,147.57,147.67,147.49,147.59,4460.0,145.9635,146.0624,145.8844,145.9833,4460.0
2024-08-19 14:25:00,147.58,147.59,147.52,147.57,4956.0,145.9734,145.9833,145.914,145.9635,4956.0
2024-08-19 14:30:00,147.56,147.57,147.52,147.56,3899.0,145.9536,145.9635,145.914,145.9536,3899.0
2024-08-19 14:35:00,147.57,147.63,147.57,147.59,3283.0,145.9635,146.0228,145.9635,145.9833,3283.0
2024-08-19 14:40:00,147.58,147.76,147.58,147.75,5105.0,145.9734,146.1514,145.9734,146.1415,5105.0
2024-08-19 14:45:00,147.77,147.8,147.73,147.73,2893.0,146.1613,146.191,146.1217,146.1217,2893.0
2024-08-19 14:50:00,147.73,147.73,147.62,147.7,2501.0,146.1217,146.1217,146.0129,146.0921,2501.0
2024-08-19 14:55:00,147.74,147.75,147.69,147.73,4216.0,146.1316,146.1415,146.0822,146.1217,4216.0
2024-08-19 15:00:00,147.69,147.69,147.63,147.69,3906.0,146.0822,146.0822,146.0228,146.0822,3906.0
2024-08-19 15:05:00,147.67,147.76,147.67,147.69,3958.0,146.0624,146.1514,146.0624,146.0822,3958.0
2024-08-19 15:10:00,147.67,147.67,147.57,147.59,3632.0,146.0624,146.0624,145.9635,145.9833,3632.0
2024-08-19 15:15:00,147.57,147.65,147.55,147.64,4781.0,145.9635,146.0426,145.9437,146.0327,4781.0
2024-08-19 15:20:00,147.63,147.64,147.5,147.5,7748.0,146.0228,146.0327,145.8942,145.8942,7748.0
2024-08-19 15:25:00,147.52,147.52,147.41,147.42,4921.0,145.914,145.914,145.8052,145.8151,4921.0
2024-08-19 15:30:00,147.43,147.48,147.4,147.44,6683.0,145.825,145.8745,145.7953,145.8349,6683.0
2024-08-19 15:35:00,147.42,147.52,147.25,147.52,15211.0,145.8151,145.914,145.647,145.914,15211.0
2024-08-19 15:40:00,147.53,147.64,147.49,147.61,8740.0,145.9239,146.0327,145.8844,146.0031,8740.0
2024-08-19 15:45:00,147.63,147.63,147.46,147.46,6278.0,146.0228,146.0228,145.8547,145.8547,6278.0
2024-08-19 15:50:00,147.49,147.49,147.24,147.39,26453.0,145.8844,145.8844,145.6371,145.7854,26453.0
2024-08-19 15:55:00,147.37,147.49,147.21,147.43,98382.0,145.7657,145.8844,145.6074,145.825,98382.0
2024-08-20 09:30:00,147.7,147.7,147.28,147.63,12509.0,146.0921,146.0921,145.6766,146.0228,12509.0
2024-08-20 09:35:00,147.58,147.78,147.54,147.56,2835.0,145.9734,146.1712,145.9338,145.9536,2835.0
2024-08-20 09:40:00,147.56,148.18,147.56,148.16,3240.0,145.9536,146.5668,145.9536,146.5471,3240.0
2024-08-20 09:45:00,148.13,148.2,147.84,148.04,9475.0,146.5174,146.5866,146.2305,146.4284,9475.0
2024-08-20 09:50:00,148.07,148.25,147.92,148.06,4280.0,146.458,146.6361,146.3097,146.4482,4280.0
2024-08-20 09:55:00,148.03,148.11,147.81,147.92,8915.0,146.4185,146.4976,146.2009,146.3097,8915.0
2024-08-20 10:00:00,147.97,148.05,147.76,147.76,6415.0,146.3591,146.4383,146.1514,146.1514,6415.0
2024-08-20 10:05:00,147.88,148.1,147.83,148.03,4707.0,146.2701,146.4877,146.2207,146.4185,4707.0
2024-08-20 10:10:00,148.1,148.1,147.95,147.96,4961.0,146.4877,146.4877,146.3393,146.3492,4961.0
2024-08-20 10:15:00,148.04,148.04,147.78,147.78,3240.0,146.4284,146.4284,146.1712,146.1712,3240.0
2024-08-20 10:20:00,147.8,147.81,147.61,147.68,5467.0,146.191,146.2009,146.0031,146.0723,5467.0
2024-08-20 10:25:00,147.71,147.79,147.7,147.79,4662.0,146.102,146.1811,146.0921,146.1811,4662.0
2024-08-20 10:30:00,147.77,147.92,147.54,147.83,8524.0,146.1613,146.3097,145.9338,146.2207,8524.0
2024-08-20 10:35:00,147.81,147.86,147.74,147.78,6644.0,146.2009,146.2503,146.1316,146.1712,6644.0
2024-08-20 10:40:00,147.84,147.86,147.68,147.68,4866.0,146.2305,146.2503,146.0723,146.0723,4866.0
2024-08-20 10:45:00,147.73,147.74,147.57,147.57,2200.0,146.1217,146.1316,145.9635,145.9635,2200.0
2024-08-20 10:50:00,147.62,147.62,147.46,147.49,3632.0,146.0129,146.0129,145.8547,145.8844,3632.0
2024-08-20 10:55:00,147.49,147.53,147.41,147.48,3811.0,145.8844,145.9239,145.8052,145.8745,3811.0
2024-08-20 11:00:00,147.44,147.44,147.26,147.38,7303.0,145.8349,145.8349,145.6569,145.7756,7303.0
2024-08-20 11:05:00,147.39,147.79,147.37,147.79,22414.0,145.7854,146.1811,145.7657,146.1811,22414.0
2024-08-20 11:10:00,147.79,147.8,147.59,147.59,4500.0,146.1811,146.191,145.9833,145.9833,4500.0
2024-08-20 11:15:00,147.55,147.63,147.44,147.56,7759.0,145.9437,146.0228,145.8349,145.9536,7759.0
2024-08-20 11:20:00,147.5,147.53,147.31,147.36,10512.0,145.8942,145.9239,145.7063,145.7558,10512.0
2024-08-20 11:25:00,147.32,147.37,147.27,147.28,3430.0,145.7162,145.7657,145.6668,145.6766,3430.0
2024-08-20 11:30:00,147.27,147.27,147.16,147.18,3700.0,145.6668,145.6668,145.558,145.5777,3700.0
2024-08-20 11:35:00,147.19,147.27,147.17,147.27,4313.0,145.5876,145.6668,145.5678,145.6668,4313.0
2024-08-20 11:40:00,147.24,147.29,147.23,147.27,5446.0,145.6371,145.6865,145.6272,145.6668,5446.0
2024-08-20 11:45:00,147.25,147.3,147.24,147.25,3916.0,145.647,145.6964,145.6371,145.647,3916.0
2024-08-20 11:50:00,147.3,147.34,147.24,147.3,13346.0,145.6964,145.736,145.6371,145.6964,13346.0
2024-08-20 11:55:00,147.31,147.4,147.29,147.32,5353.0,145.7063,145.7953,145.6865,145.7162,5353.0
2024-08-20 12:00:00,147.31,147.42,147.3,147.33,5381.0,145.7063,145.8151,145.6964,145.7261,5381.0
2024-08-20 12:05:00,147.34,147.34,147.29,147.29,2128.0,145.736,145.736,145.6865,145.6865,2128.0
2024-08-20 12:10:00,147.34,147.34,147.23,147.34,9098.0,145.736,145.736,145.6272,145.736,9098.0
2024-08-20 12:15:00,147.31,147.59,147.29,147.58,13071.0,145.7063,145.9833,145.6865,145.9734,13071.0
2024-08-20 12:20:00,147.57,147.66,147.55,147.65,9511.0,145.9635,146.0525,145.9437,146.0426,9511.0
2024-08-20 12:25:00,147.64,147.84,147.57,147.79,27565.0,146.0327,146.2305,145.9635,146.1811,27565.0
2024-08-20 12:30:00,147.78,147.91,147.71,147.83,5337.0,146.1712,146.2998,146.102,146.2207,5337.0
2024-08-20 12:35:00,147.79,147.89,147.79,147.85,2900.0,146.1811,146.28,146.1811,146.2404,2900.0
2024-08-20 12:40:00,147.84,147.88,147.77,147.81,2620.0,146.2305,146.2701,146.1613,146.2009,2620.0
2024-08-20 12:45:00,147.77,147.83,147.76,147.8,5851.0,146.1613,146.2207,146.1514,146.191,5851.0
2024-08-20 12:50:00,147.77,147.85,147.7,147.85,16909.0,146.1613,146.2404,146.0921,146.2404,16909.0
2024-08-20 12:55:00,147.85,147.88,147.68,147.71,11148.0,146.2404,146.2701,146.0723,146.102,11148.0
2024-08-20 13:00:00,147.67,147.67,147.38,147.39,5903.0,146.0624,146.0624,145.7756,145.7854,5903.0
2024-08-20 13:05:00,147.39,147.59,147.35,147.56,5211.0,145.7854,145.9833,145.7459,145.9536,5211.0
2024-08-20 13:10:00,147.57,147.63,147.51,147.51,3597.0,145.9635,146.0228,145.9041,145.9041,3597.0
2024-08-20 13:15:00,147.53,147.69,147.51,147.6,4428.0,145.9239,146.0822,145.9041,145.9932,4428.0
2024-08-20 13:20:00,147.6,147.61,147.5,147.52,4963.0,145.9932,146.0031,145.8942,145.914,4963.0
2024-08-20 13:25:00,147.52,147.6,147.48,147.6,5025.0,145.914,145.9932,145.8745,145.9932,5025.0
2024-08-20 13:30:00,147.59,147.6,147.48,147.5,6516.0,145.9833,145.9932,145.8745,145.8942,6516.0
2024-08-20 13:35:00,147.48,147.54,147.42,147.54,2501.0,145.8745,145.9338,145.8151,145.9338,2501.0
2024-08-20 13:40:00,147.52,147.58,147.48,147.54,4027.0,145.914,145.9734,145.8745,145.9338,4027.0
2024-08-20 13:45:00,147.56,147.64,147.52,147.62,4256.0,145.9536,146.0327,145.914,146.0129,4256.0
2024-08-20 13:50:00,147.62,147.63,147.51,147.51,3902.0,146.0129,146.0228,145.9041,145.9041,3902.0
2024-08-20 13:55:00,147.49,147.57,147.49,147.56,2924.0,145.8844,145.9635,145.8844,145.9536,2924.0
2024-08-20 14:00:00,147.55,147.68,147.54,147.66,5198.0,145.9437,146.0723,145.9338,146.0525,5198.0
2024-08-20 14:05:00,147.62,147.62,147.52,147.58,3773.0,146.0129,146.0129,145.914,145.9734,3773.0
2024-08-20 14:10:00,147.58,147.59,147.53,147.58,5907.0,145.9734,145.9833,145.9239,145.9734,5907.0
2024-08-20 14:15:00,147.58,147.59,147.49,147.55,5626.0,145.9734,145.9833,145.8844,145.9437,5626.0
2024-08-20 14:20:00,147.54,147.71,147.53,147.69,3620.0,145.9338,146.102,145.9239,146.0822,3620.0
2024-08-20 14:25:00,147.64,147.66,147.54,147.55,4423.0,146.0327,146.0525,145.9338,145.9437,4423.0
2024-08-20 14:30:00,147.5,147.57,147.49,147.5,4112.0,145.8942,145.9635,145.8844,145.8942,4112.0
2024-08-20 14:35:00,147.5,147.53,147.44,147.53,3773.0,145.8942,145.9239,145.8349,145.9239,3773.0
2024-08-20 14:40:00,147.52,147.53,147.39,147.4,7460.0,145.914,145.9239,145.7854,145.7953,7460.0
2024-08-20 14:45:00,147.37,147.49,147.34,147.49,4368.0,145.7657,145.8844,145.736,145.8844,4368.0
2024-08-20 14:50:00,147.47,147.52,147.39,147.44,5940.0,145.8646,145.914,145.7854,145.8349,5940.0
2024-08-20 14:55:00,147.44,147.49,147.4,147.46,5376.0,145.8349,145.8844,145.7953,145.8547,5376.0
2024-08-20 15:00:00,147.43,147.47,147.37,147.42,28953.0,145.825,145.8646,145.7657,145.8151,28953.0
2024-08-20 15:05:00,147.43,147.46,147.41,147.44,6020.0,145.825,145.8547,145.8052,145.8349,6020.0
2024-08-20 15:10:00,147.44,147.49,147.29,147.32,11830.0,145.8349,145.8844,145.6865,145.7162,11830.0
2024-08-20 15:15:00,147.33,147.37,147.24,147.33,7792.0,145.7261,145.7657,145.6371,145.7261,7792.0
2024-08-20 15:20:00,147.33,147.34,147.29,147.33,4110.0,145.7261,145.736,145.6865,145.7261,4110.0
2024-08-20 15:25:00,147.31,147.34,147.26,147.28,9872.0,145.7063,145.736,145.6569,145.6766,9872.0
2024-08-20 15:30:00,147.31,147.31,147.19,147.25,13199.0,145.7063,145.7063,145.5876,145.647,13199.0
2024-08-20 15:35:00,147.27,147.31,147.18,147.23,9033.0,145.6668,145.7063,145.5777,145.6272,9033.0
2024-08-20 15:40:00,147.24,147.29,147.22,147.24,7987.0,145.6371,145.6865,145.6173,145.6371,7987.0
2024-08-20 15:45:00,147.25,147.48,147.24,147.48,16758.0,145.647,145.8745,145.6371,145.8745,16758.0
2024-08-20 15:50:00,147.52,147.64,147.46,147.49,38531.0,145.914,146.0327,145.8547,145.8844,38531.0
2024-08-20 15:55:00,147.48,147.82,147.46,147.69,106710.0,145.8745,146.2108,145.8547,146.0822,106710.0
2024-08-21 09:30:00,156.26,157.85,153.53,154.23,218889.0,154.5589,156.1316,151.8586,152.551,218889.0
2024-08-21 09:35:00,154.23,154.53,152.1,153.29,42873.0,152.551,152.8477,150.4442,151.6212,42873.0
2024-08-21 09:40:00,153.49,153.72,152.89,153.44,30421.0,151.819,152.0465,151.2256,151.7696,30421.0
2024-08-21 09:45:00,153.33,153.61,152.71,152.96,26027.0,151.6608,151.9377,151.0475,151.2948,26027.0
2024-08-21 09:50:00,152.83,153.51,152.83,152.86,47642.0,151.1662,151.8388,151.1662,151.1959,47642.0
2024-08-21 09:55:00,153.0,153.46,152.88,153.2,19584.0,151.3344,151.7894,151.2157,151.5322,19584.0
2024-08-21 10:00:00,153.26,153.51,152.99,153.12,33797.0,151.5915,151.8388,151.3245,151.4531,33797.0
2024-08-21 10:05:00,153.11,153.3,152.94,153.19,19561.0,151.4432,151.6311,151.275,151.5223,19561.0
2024-08-21 10:10:00,153.14,153.18,152.57,152.58,15569.0,151.4728,151.5124,150.9091,150.9189,15569.0
2024-08-21 10:15:00,152.67,153.29,152.67,153.21,20272.0,151.008,151.6212,151.008,151.5421,20272.0
2024-08-21 10:20:00,153.19,153.98,153.16,153.92,17636.0,151.5223,152.3037,151.4926,152.2444,17636.0
2024-08-21 10:25:00,153.92,153.96,153.75,153.89,17754.0,152.2444,152.2839,152.0762,152.2147,17754.0
2024-08-21 10:30:00,153.87,153.92,153.5,153.71,14339.0,152.1949,152.2444,151.8289,152.0366,14339.0
2024-08-21 10:35:00,153.67,154.31,153.65,154.08,23800.0,151.9971,152.6301,151.9773,152.4026,23800.0
2024-08-21 10:40:00,154.08,154.27,153.97,154.0,17836.0,152.4026,152.5905,152.2938,152.3235,17836.0
2024-08-21 10:45:00,154.04,154.2,153.88,153.94,32093.0,152.3631,152.5213,152.2048,152.2641,32093.0
2024-08-21 10:50:00,153.9,153.9,153.34,153.36,8545.0,152.2246,152.2246,151.6707,151.6905,8545.0
2024-08-21 10:55:00,153.38,153.62,153.34,153.61,16304.0,151.7102,151.9476,151.6707,151.9377,16304.0
2024-08-21 11:00:00,153.56,153.61,153.31,153.47,5127.0,151.8883,151.9377,151.641,151.7993,5127.0
2024-08-21 11:05:00,153.48,153.57,153.41,153.49,2244.0,151.8091,151.8982,151.7399,151.819,2244.0
2024-08-21 11:10:00,153.53,153.71,153.42,153.69,5913.0,151.8586,152.0366,151.7498,152.0169,5913.0
2024-08-21 11:15:00,153.67,153.77,153.6,153.61,2625.0,151.9971,152.096,151.9278,151.9377,2625.0
2024-08-21 11:20:00,153.6,153.74,153.45,153.58,11383.0,151.9278,152.0663,151.7795,151.9081,11383.0
2024-08-21 11:25:00,153.57,153.93,153.57,153.6,14244.0,151.8982,152.2542,151.8982,151.9278,14244.0
2024-08-21 11:30:00,153.58,153.88,153.51,153.74,14555.0,151.9081,152.2048,151.8388,152.0663,14555.0
2024-08-21 11:35:00,153.76,154.08,153.76,153.99,17981.0,152.0861,152.4026,152.0861,152.3136,17981.0
2024-08-21 11:40:00,154.05,154.22,154.02,154.15,13702.0,152.3729,152.5411,152.3433,152.4719,13702.0
2024-08-21 11:45:00,154.14,154.22,153.97,154.04,16015.0,152.462,152.5411,152.2938,152.3631,16015.0
2024-08-21 11:50:00,154.02,154.02,153.89,153.98,9089.0,152.3433,152.3433,152.2147,152.3037,9089.0
2024-08-21 11:55:00,153.96,153.96,153.71,153.8,4117.0,152.2839,152.2839,152.0366,152.1257,4117.0
2024-08-21 12:00:00,153.75,153.75,153.55,153.57,5367.0,152.0762,152.0762,151.8784,151.8982,5367.0
2024-08-21 12:05:00,153.58,153.9,153.58,153.74,11616.0,151.9081,152.2246,151.9081,152.0663,11616.0
2024-08-21 12:10:00,153.74,153.74,153.56,153.64,3952.0,152.0663,152.0663,151.8883,151.9674,3952.0
2024-08-21 12:15:00,153.64,153.72,153.55,153.58,1890.0,151.9674,152.0465,151.8784,151.9081,1890.0
2024-08-21 12:20:00,153.63,153.88,153.63,153.88,7639.0,151.9575,152.2048,151.9575,152.2048,7639.0
2024-08-21 12:25:00,153.88,154.01,153.84,153.96,16942.0,152.2048,152.3334,152.1652,152.2839,16942.0
2024-08-21 12:30:00,154.02,154.08,153.91,154.05,5916.0,152.3433,152.4026,152.2345,152.3729,5916.0
2024-08-21 12:35:00,154.05,154.13,154.01,154.06,2121.0,152.3729,152.4521,152.3334,152.3828,2121.0
2024-08-21 12:40:00,154.1,154.27,154.07,154.27,6024.0,152.4224,152.5905,152.3927,152.5905,6024.0
2024-08-21 12:45:00,154.28,154.33,154.24,154.33,7141.0,152.6004,152.6499,152.5609,152.6499,7141.0
2024-08-21 12:50:00,154.33,154.66,154.32,154.65,37285.0,152.6499,152.9763,152.64,152.9664,37285.0
2024-08-21 12:55:00,154.62,154.76,154.61,154.68,6246.0,152.9367,153.0752,152.9268,152.9961,6246.0
2024-08-21 13:00:00,154.69,154.71,154.55,154.55,4898.0,153.006,153.0258,152.8675,152.8675,4898.0
2024-08-21 13:05:00,154.53,154.59,154.35,154.38,4109.0,152.8477,152.9071,152.6697,152.6994,4109.0
2024-08-21 13:10:00,154.38,154.5,154.37,154.44,5450.0,152.6994,152.818,152.6895,152.7587,5450.0
2024-08-21 13:15:00,154.46,154.53,154.43,154.48,4086.0,152.7785,152.8477,152.7488,152.7983,4086.0
2024-08-21 13:20:00,154.51,154.57,154.47,154.54,4851.0,152.8279,152.8873,152.7884,152.8576,4851.0
2024-08-21 13:25:00,154.5,154.59,154.37,154.51,4135.0,152.818,152.9071,152.6895,152.8279,4135.0
2024-08-21 13:30:00,154.51,154.53,154.44,154.5,4413.0,152.8279,152.8477,152.7587,152.818,4413.0
2024-08-21 13:35:00,154.47,154.58,154.45,154.57,4763.0,152.7884,152.8972,152.7686,152.8873,4763.0
2024-08-21 13:40:00,154.55,154.55,154.36,154.36,9912.0,152.8675,152.8675,152.6796,152.6796,9912.0
2024-08-21 13:45:00,154.39,154.44,154.35,154.39,3431.0,152.7092,152.7587,152.6697,152.7092,3431.0
2024-08-21 13:50:00,154.39,154.5,154.38,154.5,6472.0,152.7092,152.818,152.6994,152.818,6472.0
2024-08-21 13:55:00,154.52,154.57,154.42,154.54,8907.0,152.8378,152.8873,152.7389,152.8576,8907.0
2024-08-21 14:00:00,154.56,154.71,154.51,154.54,11986.0,152.8774,153.0258,152.8279,152.8576,11986.0
2024-08-21 14:05:00,154.5,154.57,154.42,154.45,7105.0,152.818,152.8873,152.7389,152.7686,7105.0
2024-08-21 14:10:00,154.48,154.56,154.42,154.44,8518.0,152.7983,152.8774,152.7389,152.7587,8518.0
2024-08-21 14:15:00,154.44,154.49,154.25,154.3,5872.0,152.7587,152.8082,152.5708,152.6202,5872.0
2024-08-21 14:20:00,154.32,154.34,154.19,154.3,10927.0,152.64,152.6598,152.5114,152.6202,10927.0
2024-08-21 14:25:00,154.33,154.39,154.22,154.36,12656.0,152.6499,152.7092,152.5411,152.6796,12656.0
2024-08-21 14:30:00,154.39,154.43,154.05,154.07,33022.0,152.7092,152.7488,152.3729,152.3927,33022.0
2024-08-21 14:35:00,154.07,154.07,153.76,153.94,23631.0,152.3927,152.3927,152.0861,152.2641,23631.0
2024-08-21 14:40:00,153.97,154.03,153.92,154.0,30340.0,152.2938,152.3532,152.2444,152.3235,30340.0
2024-08-21 14:45:00,153.99,154.01,153.79,153.81,8100.0,152.3136,152.3334,152.1158,152.1356,8100.0
2024-08-21 14:50:00,153.8,153.83,153.69,153.69,11559.0,152.1257,152.1553,152.0169,152.0169,11559.0
2024-08-21 14:55:00,153.69,153.76,153.59,153.69,17227.0,152.0169,152.0861,151.918,152.0169,17227.0
2024-08-21 15:00:00,153.7,153.71,153.56,153.69,18339.0,152.0268,152.0366,151.8883,152.0169,18339.0
2024-08-21 15:05:00,153.69,153.74,153.62,153.74,18151.0,152.0169,152.0663,151.9476,152.0663,18151.0
2024-08-21 15:10:00,153.75,153.84,153.73,153.78,16148.0,152.0762,152.1652,152.0564,152.1059,16148.0
2024-08-21 15:15:00,153.78,153.79,153.68,153.75,20813.0,152.1059,152.1158,152.007,152.0762,20813.0
2024-08-21 15:20:00,153.75,153.76,153.57,153.66,24634.0,152.0762,152.0861,151.8982,151.9872,24634.0
2024-08-21 15:25:00,153.65,153.78,153.62,153.73,18618.0,151.9773,152.1059,151.9476,152.0564,18618.0
2024-08-21 15:30:00,153.72,153.84,153.71,153.8,15407.0,152.0465,152.1652,152.0366,152.1257,15407.0
2024-08-21 15:35:00,153.7,153.85,153.65,153.85,15483.0,152.0268,152.1751,151.9773,152.1751,15483.0
2024-08-21 15:40:00,153.84,154.0,153.83,153.9,17581.0,152.1652,152.3235,152.1553,152.2246,17581.0
2024-08-21 15:45:00,153.92,154.01,153.82,153.83,27231.0,152.2444,152.3334,152.1454,152.1553,27231.0
2024-08-21 15:50:00,153.87,154.02,153.71,153.82,52773.0,152.1949,152.3433,152.0366,152.1454,52773.0
2024-08-21 15:55:00,153.8,154.01,153.78,153.95,134976.0,152.1257,152.3334,152.1059,152.274,134976.0
2024-08-22 09:30:00,153.8,153.95,152.3,153.41,33825.0,152.1257,152.274,150.642,151.7399,33825.0
2024-08-22 09:35:00,153.41,153.7,153.36,153.53,9772.0,151.7399,152.0268,151.6905,151.8586,9772.0
2024-08-22 09:40:00,153.53,153.99,153.45,153.76,19338.0,151.8586,152.3136,151.7795,152.0861,19338.0
2024-08-22 09:45:00,153.85,154.11,153.44,153.65,55745.0,152.1751,152.4323,151.7696,151.9773,55745.0
2024-08-22 09:50:00,153.62,154.0,153.49,153.89,18336.0,151.9476,152.3235,151.819,152.2147,18336.0
2024-08-22 09:55:00,154.02,154.02,153.71,153.75,25916.0,152.3433,152.3433,152.0366,152.0762,25916.0
2024-08-22 10:00:00,153.76,153.99,153.76,153.91,21864.0,152.0861,152.3136,152.0861,152.2345,21864.0
2024-08-22 10:05:00,153.9,153.9,153.41,153.41,45057.0,152.2246,152.2246,151.7399,151.7399,45057.0
2024-08-22 10:10:00,153.39,153.69,153.33,153.65,19069.0,151.7201,152.0169,151.6608,151.9773,19069.0
2024-08-22 10:15:00,153.62,153.63,153.41,153.58,26332.0,151.9476,151.9575,151.7399,151.9081,26332.0
2024-08-22 10:20:00,153.56,153.82,153.5,153.53,26100.0,151.8883,152.1454,151.8289,151.8586,26100.0
2024-08-22 10:25:00,153.58,153.79,153.5,153.66,6841.0,151.9081,152.1158,151.8289,151.9872,6841.0
2024-08-22 10:30:00,153.69,153.85,153.65,153.72,17824.0,152.0169,152.1751,151.9773,152.0465,17824.0
2024-08-22 10:35:00,153.78,153.91,153.71,153.83,14898.0,152.1059,152.2345,152.0366,152.1553,14898.0
2024-08-22 10:40:00,153.82,153.88,153.71,153.87,23904.0,152.1454,152.2048,152.0366,152.1949,23904.0
2024-08-22 10:45:00,153.87,153.87,153.65,153.66,17408.0,152.1949,152.1949,151.9773,151.9872,17408.0
2024-08-22 10:50:00,153.7,153.82,153.67,153.76,10656.0,152.0268,152.1454,151.9971,152.0861,10656.0
2024-08-22 10:55:00,153.78,153.9,153.55,153.55,36482.0,152.1059,152.2246,151.8784,151.8784,36482.0
2024-08-22 11:00:00,153.66,153.82,153.66,153.71,9796.0,151.9872,152.1454,151.9872,152.0366,9796.0
2024-08-22 11:05:00,153.71,153.88,153.53,153.55,11905.0,152.0366,152.2048,151.8586,151.8784,11905.0
2024-08-22 11:10:00,153.54,153.54,153.2,153.33,20101.0,151.8685,151.8685,151.5322,151.6608,20101.0
2024-08-22 11:15:00,153.32,153.32,153.01,153.04,15657.0,151.6509,151.6509,151.3443,151.3739,15657.0
2024-08-22 11:20:00,153.04,153.1,152.85,152.91,14301.0,151.3739,151.4333,151.186,151.2454,14301.0
2024-08-22 11:25:00,152.88,153.01,152.86,152.93,21671.0,151.2157,151.3443,151.1959,151.2651,21671.0
2024-08-22 11:30:00,152.93,153.06,152.84,153.06,23933.0,151.2651,151.3937,151.1761,151.3937,23933.0
2024-08-22 11:35:00,153.06,153.29,153.02,153.24,7683.0,151.3937,151.6212,151.3542,151.5718,7683.0
2024-08-22 11:40:00,153.27,153.34,152.83,152.91,17348.0,151.6014,151.6707,151.1662,151.2454,17348.0
2024-08-22 11:45:00,152.89,153.4,152.88,153.25,60045.0,151.2256,151.73,151.2157,151.5817,60045.0
2024-08-22 11:50:00,153.23,153.23,152.95,152.99,8471.0,151.5619,151.5619,151.2849,151.3245,8471.0
2024-08-22 11:55:00,153.0,153.12,152.91,153.1,6330.0,151.3344,151.4531,151.2454,151.4333,6330.0
2024-08-22 12:00:00,153.1,153.1,152.87,153.03,12300.0,151.4333,151.4333,151.2058,151.364,12300.0
2024-08-22 12:05:00,153.06,153.2,153.01,153.2,5493.0,151.3937,151.5322,151.3443,151.5322,5493.0
2024-08-22 12:10:00,153.23,153.24,153.13,153.22,6263.0,151.5619,151.5718,151.463,151.552,6263.0
2024-08-22 12:15:00,153.2,153.22,153.06,153.12,7033.0,151.5322,151.552,151.3937,151.4531,7033.0
2024-08-22 12:20:00,153.13,153.25,153.06,153.1,9393.0,151.463,151.5817,151.3937,151.4333,9393.0
2024-08-22 12:25:00,153.11,153.16,153.05,153.08,6788.0,151.4432,151.4926,151.3838,151.4135,6788.0
2024-08-22 12:30:00,153.08,153.22,153.08,153.21,9982.0,151.4135,151.552,151.4135,151.5421,9982.0
2024-08-22 12:35:00,153.19,153.23,153.14,153.19,6176.0,151.5223,151.5619,151.4728,151.5223,6176.0
2024-08-22 12:40:00,153.19,153.24,153.12,153.16,9826.0,151.5223,151.5718,151.4531,151.4926,9826.0
2024-08-22 12:45:00,153.16,153.18,153.05,153.14,8598.0,151.4926,151.5124,151.3838,151.4728,8598.0
2024-08-22 12:50:00,153.11,153.11,152.7,152.7,10429.0,151.4432,151.4432,151.0376,151.0376,10429.0
2024-08-22 12:55:00,152.66,152.72,152.56,152.58,7110.0,150.9981,151.0574,150.8992,150.9189,7110.0
2024-08-22 13:00:00,152.59,152.61,152.37,152.54,10750.0,150.9288,150.9486,150.7112,150.8794,10750.0
2024-08-22 13:05:00,152.5,152.63,152.41,152.57,6726.0,150.8398,150.9684,150.7508,150.9091,6726.0
2024-08-22 13:10:00,152.56,152.79,152.56,152.74,6223.0,150.8992,151.1267,150.8992,151.0772,6223.0
2024-08-22 13:15:00,152.72,152.84,152.69,152.81,9805.0,151.0574,151.1761,151.0277,151.1464,9805.0
2024-08-22 13:20:00,152.82,152.87,152.75,152.78,7048.0,151.1563,151.2058,151.0871,151.1168,7048.0
2024-08-22 13:25:00,152.76,152.81,152.64,152.76,7150.0,151.097,151.1464,150.9783,151.097,7150.0
2024-08-22 13:30:00,152.75,152.76,152.5,152.63,6319.0,151.0871,151.097,150.8398,150.9684,6319.0
2024-08-22 13:35:00,152.62,152.74,152.59,152.64,9636.0,150.9585,151.0772,150.9288,150.9783,9636.0
2024-08-22 13:40:00,152.64,152.84,152.61,152.84,7135.0,150.9783,151.1761,150.9486,151.1761,7135.0
2024-08-22 13:45:00,152.81,152.93,152.76,152.83,3653.0,151.1464,151.2651,151.097,151.1662,3653.0
2024-08-22 13:50:00,152.84,152.85,152.47,152.47,17609.0,151.1761,151.186,150.8101,150.8101,17609.0
2024-08-22 13:55:00,152.53,152.53,152.34,152.41,19911.0,150.8695,150.8695,150.6816,150.7508,19911.0
2024-08-22 14:00:00,152.42,152.48,152.31,152.34,7067.0,150.7607,150.82,150.6519,150.6816,7067.0
2024-08-22 14:05:00,152.34,152.52,152.24,152.46,9484.0,150.6816,150.8596,150.5826,150.8003,9484.0
2024-08-22 14:10:00,152.59,152.72,152.55,152.72,9496.0,150.9288,151.0574,150.8893,151.0574,9496.0
2024-08-22 14:15:00,152.71,152.88,152.69,152.88,7481.0,151.0475,151.2157,151.0277,151.2157,7481.0
2024-08-22 14:20:00,152.9,152.96,152.87,152.94,7708.0,151.2355,151.2948,151.2058,151.275,7708.0
2024-08-22 14:25:00,152.92,153.0,152.78,152.94,21095.0,151.2552,151.3344,151.1168,151.275,21095.0
2024-08-22 14:30:00,152.94,153.04,152.9,152.93,9055.0,151.275,151.3739,151.2355,151.2651,9055.0
2024-08-22 14:35:00,153.0,153.05,152.95,152.99,10938.0,151.3344,151.3838,151.2849,151.3245,10938.0
2024-08-22 14:40:00,152.97,153.15,152.96,153.15,7625.0,151.3047,151.4827,151.2948,151.4827,7625.0
2024-08-22 14:45:00,153.13,153.24,153.11,153.14,6816.0,151.463,151.5718,151.4432,151.4728,6816.0
2024-08-22 14:50:00,153.13,153.23,152.97,152.98,19878.0,151.463,151.5619,151.3047,151.3146,19878.0
2024-08-22 14:55:00,152.99,153.03,152.83,152.87,17523.0,151.3245,151.364,151.1662,151.2058,17523.0
2024-08-22 15:00:00,152.86,152.86,152.68,152.7,15432.0,151.1959,151.1959,151.0179,151.0376,15432.0
2024-08-22 15:05:00,152.73,152.78,152.49,152.69,27800.0,151.0673,151.1168,150.8299,151.0277,27800.0
2024-08-22 15:10:00,152.68,153.0,152.67,152.94,18614.0,151.0179,151.3344,151.008,151.275,18614.0
2024-08-22 15:15:00,152.99,153.08,152.92,152.97,20343.0,151.3245,151.4135,151.2552,151.3047,20343.0
2024-08-22 15:20:00,152.96,152.99,152.75,152.75,52738.0,151.2948,151.3245,151.0871,151.0871,52738.0
2024-08-22 15:25:00,152.75,153.15,152.75,152.85,59963.0,151.0871,151.4827,151.0871,151.186,59963.0
2024-08-22 15:30:00,152.91,153.03,152.88,152.92,20364.0,151.2454,151.364,151.2157,151.2552,20364.0
2024-08-22 15:35:00,152.92,152.92,152.67,152.73,22914.0,151.2552,151.2552,151.008,151.0673,22914.0
2024-08-22 15:40:00,152.73,153.02,152.67,153.0,29957.0,151.0673,151.3542,151.008,151.3344,29957.0
2024-08-22 15:45:00,152.99,153.08,152.77,153.0,31376.0,151.3245,151.4135,151.1069,151.3344,31376.0
2024-08-22 15:50:00,152.98,153.02,152.47,152.69,70083.0,151.3146,151.3542,150.8101,151.0277,70083.0
2024-08-22 15:55:00,152.67,152.67,152.27,152.62,147882.0,151.008,151.008,150.6123,150.9585,147882.0
2024-08-23 09:30:00,163.99,163.99,160.57,161.7,268724.0,162.2047,162.2047,158.822,159.9397,268724.0
2024-08-23 09:35:00,161.61,161.71,159.15,159.51,105505.0,159.8506,159.9496,157.4174,157.7735,105505.0
2024-08-23 09:40:00,159.62,160.22,159.1,159.25,91741.0,157.8823,158.4758,157.368,157.5163,91741.0
2024-08-23 09:45:00,159.41,159.63,157.7,158.11,107460.0,157.6746,157.8922,155.9832,156.3887,107460.0
2024-08-23 09:50:00,158.18,159.21,158.11,159.02,101159.0,156.458,157.4768,156.3887,157.2888,101159.0
2024-08-23 09:55:00,158.95,159.35,158.64,158.77,56319.0,157.2196,157.6152,156.913,157.0416,56319.0
2024-08-23 10:00:00,158.78,159.89,158.18,158.21,51824.0,157.0514,158.1494,156.458,156.4877,51824.0
2024-08-23 10:05:00,158.2,158.45,157.55,157.65,89022.0,156.4778,156.725,155.8348,155.9338,89022.0
2024-08-23 10:10:00,157.65,157.81,156.79,156.94,71369.0,155.9338,156.092,155.0831,155.2315,71369.0
2024-08-23 10:15:00,156.95,157.08,156.11,156.25,48278.0,155.2414,155.37,154.4105,154.549,48278.0
2024-08-23 10:20:00,156.14,156.23,155.51,156.07,60390.0,154.4402,154.5292,153.817,154.371,60390.0
2024-08-23 10:25:00,156.07,156.25,155.26,155.84,53067.0,154.371,154.549,153.5698,154.1435,53067.0
2024-08-23 10:30:00,155.91,156.06,155.43,155.51,75947.0,154.2127,154.3611,153.7379,153.817,75947.0
2024-08-23 10:35:00,155.58,155.72,154.64,154.67,62123.0,153.8863,154.0248,152.9565,152.9862,62123.0
2024-08-23 10:40:00,154.75,154.91,154.32,154.48,53334.0,153.0653,153.2236,152.64,152.7983,53334.0
2024-08-23 10:45:00,154.56,154.99,153.7,153.86,90229.0,152.8774,153.3027,152.0268,152.185,90229.0
2024-08-23 10:50:00,153.87,154.1,153.37,153.84,38839.0,152.1949,152.4224,151.7003,152.1652,38839.0
2024-08-23 10:55:00,153.85,154.27,153.73,153.97,27961.0,152.1751,152.5905,152.0564,152.2938,27961.0
2024-08-23 11:00:00,153.9,154.34,153.78,154.3,25970.0,152.2246,152.6598,152.1059,152.6202,25970.0
2024-08-23 11:05:00,154.35,154.5,154.23,154.45,27603.0,152.6697,152.818,152.551,152.7686,27603.0
2024-08-23 11:10:00,154.44,154.45,153.88,154.13,28459.0,152.7587,152.7686,152.2048,152.4521,28459.0
2024-08-23 11:15:00,154.14,154.28,153.54,153.67,27807.0,152.462,152.6004,151.8685,151.9971,27807.0
2024-08-23 11:20:00,153.73,154.38,153.64,154.09,44644.0,152.0564,152.6994,151.9674,152.4125,44644.0
2024-08-23 11:25:00,154.15,154.15,153.68,154.04,28104.0,152.4719,152.4719,152.007,152.3631,28104.0
2024-08-23 11:30:00,154.07,154.85,153.95,154.85,48557.0,152.3927,153.1642,152.274,153.1642,48557.0
2024-08-23 11:35:00,154.72,155.97,154.72,155.93,87223.0,153.0356,154.272,153.0356,154.2325,87223.0
2024-08-23 11:40:00,155.9,155.93,155.23,155.41,24389.0,154.2028,154.2325,153.5401,153.7181,24389.0
2024-08-23 11:45:00,155.41,155.47,155.19,155.31,21392.0,153.7181,153.7775,153.5005,153.6192,21392.0
2024-08-23 11:50:00,155.23,155.31,154.96,155.26,17561.0,153.5401,153.6192,153.273,153.5698,17561.0
2024-08-23 11:55:00,155.26,155.65,155.18,155.41,22079.0,153.5698,153.9555,153.4906,153.7181,22079.0
2024-08-23 12:00:00,155.45,155.45,154.82,155.12,29956.0,153.7577,153.7577,153.1346,153.4313,29956.0
2024-08-23 12:05:00,155.08,155.5,155.07,155.28,17616.0,153.3917,153.8072,153.3818,153.5896,17616.0
2024-08-23 12:10:00,155.24,155.38,155.05,155.37,16381.0,153.55,153.6885,153.3621,153.6786,16381.0
2024-08-23 12:15:00,155.45,155.79,155.29,155.79,19670.0,153.7577,154.094,153.5994,154.094,19670.0
2024-08-23 12:20:00,155.76,155.76,155.16,155.24,14743.0,154.0643,154.0643,153.4709,153.55,14743.0
2024-08-23 12:25:00,155.26,155.34,154.88,155.34,16065.0,153.5698,153.6489,153.1939,153.6489,16065.0
2024-08-23 12:30:00,155.37,155.7,155.28,155.64,26658.0,153.6786,154.005,153.5896,153.9456,26658.0
2024-08-23 12:35:00,155.56,155.63,155.27,155.35,12859.0,153.8665,153.9357,153.5797,153.6588,12859.0
2024-08-23 12:40:00,155.35,155.39,154.7,154.78,19215.0,153.6588,153.6984,153.0159,153.095,19215.0
2024-08-23 12:45:00,154.84,154.84,154.5,154.69,12850.0,153.1543,153.1543,152.818,153.006,12850.0
2024-08-23 12:50:00,154.77,154.97,154.74,154.92,24663.0,153.0851,153.2829,153.0554,153.2335,24663.0
2024-08-23 12:55:00,154.9,155.15,154.77,154.87,15893.0,153.2137,153.461,153.0851,153.184,15893.0
2024-08-23 13:00:00,154.85,154.85,154.62,154.63,11889.0,153.1642,153.1642,152.9367,152.9466,11889.0
2024-08-23 13:05:00,154.63,154.69,154.37,154.57,11537.0,152.9466,153.006,152.6895,152.8873,11537.0
2024-08-23 13:10:00,154.61,154.89,154.34,154.34,28778.0,152.9268,153.2038,152.6598,152.6598,28778.0
2024-08-23 13:15:00,154.4,154.75,154.4,154.51,10670.0,152.7191,153.0653,152.7191,152.8279,10670.0
2024-08-23 13:20:00,154.5,154.97,154.42,154.91,15453.0,152.818,153.2829,152.7389,153.2236,15453.0
2024-08-23 13:25:00,154.91,155.11,154.84,155.08,15058.0,153.2236,153.4214,153.1543,153.3917,15058.0
2024-08-23 13:30:00,155.08,155.16,155.03,155.12,8957.0,153.3917,153.4709,153.3423,153.4313,8957.0
2024-08-23 13:35:00,155.04,155.07,154.83,154.99,13598.0,153.3522,153.3818,153.1445,153.3027,13598.0
2024-08-23 13:40:00,154.99,155.01,154.77,155.01,5131.0,153.3027,153.3225,153.0851,153.3225,5131.0
2024-08-23 13:45:00,154.98,155.01,154.84,154.91,10144.0,153.2928,153.3225,153.1543,153.2236,10144.0
2024-08-23 13:50:00,154.89,155.25,154.89,155.25,12732.0,153.2038,153.5599,153.2038,153.5599,12732.0
2024-08-23 13:55:00,155.26,155.28,155.11,155.21,23617.0,153.5698,153.5896,153.4214,153.5203,23617.0
2024-08-23 14:00:00,155.21,155.69,155.14,155.66,27356.0,153.5203,153.9951,153.4511,153.9654,27356.0
2024-08-23 14:05:00,155.65,155.93,155.63,155.76,44643.0,153.9555,154.2325,153.9357,154.0643,44643.0
2024-08-23 14:10:00,155.85,155.88,155.67,155.83,11085.0,154.1533,154.183,153.9753,154.1336,11085.0
2024-08-23 14:15:00,155.8,155.87,155.66,155.68,16341.0,154.1039,154.1731,153.9654,153.9852,16341.0
2024-08-23 14:20:00,155.66,155.72,155.48,155.67,17479.0,153.9654,154.0248,153.7874,153.9753,17479.0
2024-08-23 14:25:00,155.71,155.8,155.61,155.66,11095.0,154.0149,154.1039,153.916,153.9654,11095.0
2024-08-23 14:30:00,155.63,155.93,155.61,155.91,9610.0,153.9357,154.2325,153.916,154.2127,9610.0
2024-08-23 14:35:00,155.85,155.91,155.72,155.74,10104.0,154.1533,154.2127,154.0248,154.0445,10104.0
2024-08-23 14:40:00,155.8,155.94,155.4,155.4,24524.0,154.1039,154.2424,153.7082,153.7082,24524.0
2024-08-23 14:45:00,155.39,155.58,155.2,155.5,22766.0,153.6984,153.8863,153.5104,153.8072,22766.0
2024-08-23 14:50:00,155.51,155.52,155.07,155.19,20968.0,153.817,153.8269,153.3818,153.5005,20968.0
2024-08-23 14:55:00,155.27,155.32,155.1,155.29,17555.0,153.5797,153.6291,153.4115,153.5994,17555.0
2024-08-23 15:00:00,155.32,155.53,155.26,155.27,14872.0,153.6291,153.8368,153.5698,153.5797,14872.0
2024-08-23 15:05:00,155.29,155.73,155.21,155.41,28545.0,153.5994,154.0347,153.5203,153.7181,28545.0
2024-08-23 15:10:00,155.46,155.73,155.35,155.63,14258.0,153.7676,154.0347,153.6588,153.9357,14258.0
2024-08-23 15:15:00,155.67,155.95,155.55,155.83,22738.0,153.9753,154.2523,153.8566,154.1336,22738.0
2024-08-23 15:20:00,155.83,156.18,155.82,156.08,57358.0,154.1336,154.4798,154.1237,154.3808,57358.0
2024-08-23 15:25:00,156.13,156.26,155.99,156.26,26531.0,154.4303,154.5589,154.2918,154.5589,26531.0
2024-08-23 15:30:00,156.23,156.25,155.64,155.69,26931.0,154.5292,154.549,153.9456,153.9951,26931.0
2024-08-23 15:35:00,155.69,155.7,155.26,155.36,27391.0,153.9951,154.005,153.5698,153.6687,27391.0
2024-08-23 15:40:00,155.35,155.44,155.12,155.31,34976.0,153.6588,153.7478,153.4313,153.6192,34976.0
2024-08-23 15:45:00,155.28,155.43,155.13,155.37,42955.0,153.5896,153.7379,153.4412,153.6786,42955.0
2024-08-23 15:50:00,155.33,155.34,154.64,155.05,105344.0,153.639,153.6489,152.9565,153.3621,105344.0
2024-08-23 15:55:00,155.06,155.36,155.04,155.24,201005.0,153.3719,153.6687,153.3522,153.55,201005.0
2024-08-26 09:30:00,155.54,156.12,155.54,155.57,36759.0,153.8467,154.4204,153.8467,153.8764,36759.0
2024-08-26 09:35:00,155.53,155.53,154.8,154.84,8988.0,153.8368,153.8368,153.1148,153.1543,8988.0
2024-08-26 09:40:00,154.9,155.31,154.7,155.22,7664.0,153.2137,153.6192,153.0159,153.5302,7664.0
2024-08-26 09:45:00,155.22,155.64,155.14,155.5,9524.0,153.5302,153.9456,153.4511,153.8072,9524.0
2024-08-26 09:50:00,155.6,156.38,155.46,156.3,13381.0,153.9061,154.6776,153.7676,154.5984,13381.0
2024-08-26 09:55:00,156.3,156.39,155.95,156.19,20015.0,154.5984,154.6875,154.2523,154.4896,20015.0
2024-08-26 10:00:00,156.32,156.97,156.32,156.97,16532.0,154.6182,155.2612,154.6182,155.2612,16532.0
2024-08-26 10:05:00,156.94,157.16,156.77,157.16,21096.0,155.2315,155.4491,155.0633,155.4491,21096.0
2024-08-26 10:10:00,157.14,157.22,156.72,156.72,13747.0,155.4293,155.5084,155.0139,155.0139,13747.0
2024-08-26 10:15:00,156.68,156.82,156.23,156.39,10204.0,154.9743,155.1128,154.5292,154.6875,10204.0
2024-08-26 10:20:00,156.51,156.6,156.43,156.53,2857.0,154.8062,154.8952,154.727,154.8259,2857.0
2024-08-26 10:25:00,156.52,156.52,156.22,156.52,12074.0,154.8161,154.8161,154.5193,154.8161,12074.0
2024-08-26 10:30:00,156.5,156.59,156.27,156.54,2682.0,154.7963,154.8853,154.5688,154.8358,2682.0
2024-08-26 10:35:00,156.59,156.98,156.53,156.92,20619.0,154.8853,155.271,154.8259,155.2117,20619.0
2024-08-26 10:40:00,156.95,157.14,156.89,156.89,17691.0,155.2414,155.4293,155.182,155.182,17691.0
2024-08-26 10:45:00,156.87,157.05,156.8,157.04,8915.0,155.1622,155.3403,155.093,155.3304,8915.0
2024-08-26 10:50:00,157.08,157.16,156.99,157.07,9196.0,155.37,155.4491,155.2809,155.3601,9196.0
2024-08-26 10:55:00,157.02,157.19,156.9,157.08,10139.0,155.3106,155.4788,155.1919,155.37,10139.0
2024-08-26 11:00:00,157.03,157.34,156.96,157.27,34737.0,155.3205,155.6271,155.2513,155.5579,34737.0
2024-08-26 11:05:00,157.2,157.27,157.03,157.21,31410.0,155.4887,155.5579,155.3205,155.4985,31410.0
2024-08-26 11:10:00,157.21,157.4,157.15,157.28,80791.0,155.4985,155.6865,155.4392,155.5678,80791.0
2024-08-26 11:15:00,157.24,157.33,156.87,157.03,69584.0,155.5282,155.6172,155.1622,155.3205,69584.0
2024-08-26 11:20:00,157.0,157.02,156.62,156.77,24325.0,155.2908,155.3106,154.915,155.0633,24325.0
2024-08-26 11:25:00,156.79,156.79,156.2,156.35,13159.0,155.0831,155.0831,154.4995,154.6479,13159.0
2024-08-26 11:30:00,156.34,156.35,156.01,156.2,5437.0,154.638,154.6479,154.3116,154.4995,5437.0
2024-08-26 11:35:00,156.19,156.22,156.01,156.07,10187.0,154.4896,154.5193,154.3116,154.371,10187.0
2024-08-26 11:40:00,156.07,156.09,155.88,155.88,6830.0,154.371,154.3907,154.183,154.183,6830.0
2024-08-26 11:45:00,155.88,155.93,155.73,155.8,7409.0,154.183,154.2325,154.0347,154.1039,7409.0
2024-08-26 11:50:00,155.83,155.91,155.75,155.78,3391.0,154.1336,154.2127,154.0544,154.0841,3391.0
2024-08-26 11:55:00,155.84,155.99,155.81,155.96,5092.0,154.1435,154.2918,154.1138,154.2621,5092.0
2024-08-26 12:00:00,155.99,155.99,155.83,155.93,4447.0,154.2918,154.2918,154.1336,154.2325,4447.0
2024-08-26 12:05:00,155.96,156.18,155.96,156.13,4700.0,154.2621,154.4798,154.2621,154.4303,4700.0
2024-08-26 12:10:00,156.1,156.12,155.83,155.96,15554.0,154.4006,154.4204,154.1336,154.2621,15554.0
2024-08-26 12:15:00,155.96,156.04,155.76,155.79,6006.0,154.2621,154.3413,154.0643,154.094,6006.0
2024-08-26 12:20:00,155.76,155.76,155.58,155.65,8247.0,154.0643,154.0643,153.8863,153.9555,8247.0
2024-08-26 12:25:00,155.65,155.73,155.65,155.7,8952.0,153.9555,154.0347,153.9555,154.005,8952.0
2024-08-26 12:30:00,155.7,155.76,155.43,155.47,13786.0,154.005,154.0643,153.7379,153.7775,13786.0
2024-08-26 12:35:00,155.52,155.59,155.25,155.4,8976.0,153.8269,153.8962,153.5599,153.7082,8976.0
2024-08-26 12:40:00,155.42,155.42,155.23,155.35,6487.0,153.728,153.728,153.5401,153.6588,6487.0
2024-08-26 12:45:00,155.39,155.43,155.3,155.3,4421.0,153.6984,153.7379,153.6093,153.6093,4421.0
2024-08-26 12:50:00,155.33,155.51,155.32,155.46,11234.0,153.639,153.817,153.6291,153.7676,11234.0
2024-08-26 12:55:00,155.46,155.47,155.34,155.4,11661.0,153.7676,153.7775,153.6489,153.7082,11661.0
2024-08-26 13:00:00,155.37,155.52,155.37,155.41,9784.0,153.6786,153.8269,153.6786,153.7181,9784.0
2024-08-26 13:05:00,155.41,155.41,155.22,155.25,9027.0,153.7181,153.7181,153.5302,153.5599,9027.0
2024-08-26 13:10:00,155.25,155.35,155.2,155.24,6935.0,153.5599,153.6588,153.5104,153.55,6935.0
2024-08-26 13:15:00,155.25,155.26,155.01,155.07,4385.0,153.5599,153.5698,153.3225,153.3818,4385.0
2024-08-26 13:20:00,155.07,155.1,154.99,155.02,4000.0,153.3818,153.4115,153.3027,153.3324,4000.0
2024-08-26 13:25:00,155.06,155.12,154.95,154.98,6062.0,153.3719,153.4313,153.2631,153.2928,6062.0
2024-08-26 13:30:00,154.97,155.03,154.97,155.02,4737.0,153.2829,153.3423,153.2829,153.3324,4737.0
2024-08-26 13:35:00,155.05,155.16,154.96,155.03,6609.0,153.3621,153.4709,153.273,153.3423,6609.0
2024-08-26 13:40:00,155.03,155.17,154.97,154.98,4372.0,153.3423,153.4807,153.2829,153.2928,4372.0
2024-08-26 13:45:00,154.94,154.98,154.7,154.7,5452.0,153.2533,153.2928,153.0159,153.0159,5452.0
2024-08-26 13:50:00,154.73,154.75,154.55,154.55,2811.0,153.0455,153.0653,152.8675,152.8675,2811.0
2024-08-26 13:55:00,154.55,154.73,154.53,154.64,4285.0,152.8675,153.0455,152.8477,152.9565,4285.0
2024-08-26 14:00:00,154.64,154.7,154.59,154.59,8526.0,152.9565,153.0159,152.9071,152.9071,8526.0
2024-08-26 14:05:00,154.59,154.63,154.44,154.53,5805.0,152.9071,152.9466,152.7587,152.8477,5805.0
2024-08-26 14:10:00,154.53,154.53,154.41,154.47,7748.0,152.8477,152.8477,152.729,152.7884,7748.0
2024-08-26 14:15:00,154.47,154.62,154.46,154.55,6569.0,152.7884,152.9367,152.7785,152.8675,6569.0
2024-08-26 14:20:00,154.56,154.66,154.56,154.61,10416.0,152.8774,152.9763,152.8774,152.9268,10416.0
2024-08-26 14:25:00,154.61,154.78,154.59,154.7,8855.0,152.9268,153.095,152.9071,153.0159,8855.0
2024-08-26 14:30:00,154.74,154.89,154.68,154.86,10383.0,153.0554,153.2038,152.9961,153.1741,10383.0
2024-08-26 14:35:00,154.82,154.96,154.79,154.79,4968.0,153.1346,153.273,153.1049,153.1049,4968.0
2024-08-26 14:40:00,154.74,154.91,154.73,154.87,6079.0,153.0554,153.2236,153.0455,153.184,6079.0
2024-08-26 14:45:00,154.83,154.87,154.63,154.65,6440.0,153.1445,153.184,152.9466,152.9664,6440.0
2024-08-26 14:50:00,154.65,154.7,154.59,154.62,3930.0,152.9664,153.0159,152.9071,152.9367,3930.0
2024-08-26 14:55:00,154.62,154.72,154.61,154.64,7854.0,152.9367,153.0356,152.9268,152.9565,7854.0
2024-08-26 15:00:00,154.64,154.65,154.45,154.45,6430.0,152.9565,152.9664,152.7686,152.7686,6430.0
2024-08-26 15:05:00,154.43,154.53,154.28,154.31,24790.0,152.7488,152.8477,152.6004,152.6301,24790.0
2024-08-26 15:10:00,154.31,154.58,154.3,154.4,20779.0,152.6301,152.8972,152.6202,152.7191,20779.0
2024-08-26 15:15:00,154.4,154.43,154.34,154.39,9621.0,152.7191,152.7488,152.6598,152.7092,9621.0
2024-08-26 15:20:00,154.38,154.42,154.2,154.24,14456.0,152.6994,152.7389,152.5213,152.5609,14456.0
2024-08-26 15:25:00,154.26,154.29,154.03,154.04,17804.0,152.5807,152.6103,152.3532,152.3631,17804.0
2024-08-26 15:30:00,154.06,154.06,153.75,153.8,16135.0,152.3828,152.3828,152.0762,152.1257,16135.0
2024-08-26 15:35:00,153.8,154.01,153.7,154.0,15554.0,152.1257,152.3334,152.0268,152.3235,15554.0
2024-08-26 15:40:00,154.0,154.17,153.91,154.09,16917.0,152.3235,152.4916,152.2345,152.4125,16917.0
2024-08-26 15:45:00,154.1,154.42,154.1,154.34,14621.0,152.4224,152.7389,152.4224,152.6598,14621.0
2024-08-26 15:50:00,154.31,154.42,154.03,154.11,31170.0,152.6301,152.7389,152.3532,152.4323,31170.0
2024-08-26 15:55:00,154.08,154.27,154.0,154.27,140494.0,152.4026,152.5905,152.3235,152.5905,140494.0
2024-08-27 09:30:00,153.59,153.81,153.22,153.81,27264.0,151.918,152.1356,151.552,152.1356,27264.0
2024-08-27 09:35:00,153.8,154.0,153.65,153.75,9230.0,152.1257,152.3235,151.9773,152.0762,9230.0
2024-08-27 09:40:00,153.84,154.29,153.68,154.29,11497.0,152.1652,152.6103,152.007,152.6103,11497.0
2024-08-27 09:45:00,154.24,154.24,153.69,154.04,10569.0,152.5609,152.5609,152.0169,152.3631,10569.0
2024-08-27 09:50:00,154.07,154.39,153.97,154.08,10337.0,152.3927,152.7092,152.2938,152.4026,10337.0
2024-08-27 09:55:00,154.14,154.14,153.76,153.94,8194.0,152.462,152.462,152.0861,152.2641,8194.0
2024-08-27 10:00:00,153.93,153.99,153.53,153.64,9655.0,152.2542,152.3136,151.8586,151.9674,9655.0
2024-08-27 10:05:00,153.63,153.81,153.6,153.74,5536.0,151.9575,152.1356,151.9278,152.0663,5536.0
2024-08-27 10:10:00,153.66,153.82,153.58,153.76,15285.0,151.9872,152.1454,151.9081,152.0861,15285.0
2024-08-27 10:15:00,153.8,153.86,153.66,153.67,5299.0,152.1257,152.185,151.9872,151.9971,5299.0
2024-08-27 10:20:00,153.65,153.94,153.57,153.79,6862.0,151.9773,152.2641,151.8982,152.1158,6862.0
2024-08-27 10:25:00,153.83,154.14,153.75,154.14,4336.0,152.1553,152.462,152.0762,152.462,4336.0
2024-08-27 10:30:00,154.19,154.42,154.15,154.28,11214.0,152.5114,152.7389,152.4719,152.6004,11214.0
2024-08-27 10:35:00,154.28,154.31,154.11,154.16,19467.0,152.6004,152.6301,152.4323,152.4817,19467.0
2024-08-27 10:40:00,154.16,154.19,154.0,154.0,13144.0,152.4817,152.5114,152.3235,152.3235,13144.0
2024-08-27 10:45:00,154.05,154.22,154.02,154.22,6071.0,152.3729,152.5411,152.3433,152.5411,6071.0
2024-08-27 10:50:00,154.27,154.37,154.23,154.37,2132.0,152.5905,152.6895,152.551,152.6895,2132.0
2024-08-27 10:55:00,154.34,154.38,154.3,154.33,3979.0,152.6598,152.6994,152.6202,152.6499,3979.0
2024-08-27 11:00:00,154.28,154.39,154.19,154.27,6394.0,152.6004,152.7092,152.5114,152.5905,6394.0
2024-08-27 11:05:00,154.24,154.27,154.17,154.19,2449.0,152.5609,152.5905,152.4916,152.5114,2449.0
2024-08-27 11:10:00,154.18,154.21,153.99,154.04,4495.0,152.5015,152.5312,152.3136,152.3631,4495.0
2024-08-27 11:15:00,154.03,154.17,153.98,154.05,4322.0,152.3532,152.4916,152.3037,152.3729,4322.0
2024-08-27 11:20:00,154.05,154.22,154.03,154.13,6503.0,152.3729,152.5411,152.3532,152.4521,6503.0
2024-08-27 11:25:00,154.16,154.16,153.81,153.86,5140.0,152.4817,152.4817,152.1356,152.185,5140.0
2024-08-27 11:30:00,153.89,153.91,153.78,153.84,2490.0,152.2147,152.2345,152.1059,152.1652,2490.0
2024-08-27 11:35:00,153.81,153.9,153.76,153.85,3106.0,152.1356,152.2246,152.0861,152.1751,3106.0
2024-08-27 11:40:00,153.85,153.91,153.74,153.75,16095.0,152.1751,152.2345,152.0663,152.0762,16095.0
2024-08-27 11:45:00,153.75,153.75,153.47,153.57,6292.0,152.0762,152.0762,151.7993,151.8982,6292.0
2024-08-27 11:50:00,153.56,153.63,153.47,153.48,6679.0,151.8883,151.9575,151.7993,151.8091,6679.0
2024-08-27 11:55:00,153.46,153.49,153.44,153.45,4005.0,151.7894,151.819,151.7696,151.7795,4005.0
2024-08-27 12:00:00,153.45,153.57,153.43,153.47,7218.0,151.7795,151.8982,151.7597,151.7993,7218.0
2024-08-27 12:05:00,153.42,153.49,153.37,153.39,7237.0,151.7498,151.819,151.7003,151.7201,7237.0
2024-08-27 12:10:00,153.39,153.44,153.36,153.38,12027.0,151.7201,151.7696,151.6905,151.7102,12027.0
2024-08-27 12:15:00,153.38,153.38,153.32,153.36,10368.0,151.7102,151.7102,151.6509,151.6905,10368.0
2024-08-27 12:20:00,153.36,153.42,153.27,153.29,14524.0,151.6905,151.7498,151.6014,151.6212,14524.0
2024-08-27 12:25:00,153.3,153.3,153.15,153.16,5926.0,151.6311,151.6311,151.4827,151.4926,5926.0
2024-08-27 12:30:00,153.16,153.21,153.12,153.17,55876.0,151.4926,151.5421,151.4531,151.5025,55876.0
2024-08-27 12:35:00,153.19,153.44,153.17,153.42,4479.0,151.5223,151.7696,151.5025,151.7498,4479.0
2024-08-27 12:40:00,153.47,153.47,153.26,153.31,5832.0,151.7993,151.7993,151.5915,151.641,5832.0
2024-08-27 12:45:00,153.35,153.42,153.2,153.42,5605.0,151.6806,151.7498,151.5322,151.7498,5605.0
2024-08-27 12:50:00,153.48,153.53,153.45,153.53,2924.0,151.8091,151.8586,151.7795,151.8586,2924.0
2024-08-27 12:55:00,153.5,153.52,153.41,153.52,5056.0,151.8289,151.8487,151.7399,151.8487,5056.0
2024-08-27 13:00:00,153.56,153.73,153.53,153.73,2432.0,151.8883,152.0564,151.8586,152.0564,2432.0
2024-08-27 13:05:00,153.73,153.79,153.6,153.69,10572.0,152.0564,152.1158,151.9278,152.0169,10572.0
2024-08-27 13:10:00,153.71,153.73,153.59,153.66,4944.0,152.0366,152.0564,151.918,151.9872,4944.0
2024-08-27 13:15:00,153.65,153.65,153.47,153.5,8173.0,151.9773,151.9773,151.7993,151.8289,8173.0
2024-08-27 13:20:00,153.51,153.51,153.45,153.5,4649.0,151.8388,151.8388,151.7795,151.8289,4649.0
2024-08-27 13:25:00,153.49,153.63,153.46,153.61,10260.0,151.819,151.9575,151.7894,151.9377,10260.0
2024-08-27 13:30:00,153.61,153.65,153.44,153.45,7850.0,151.9377,151.9773,151.7696,151.7795,7850.0
2024-08-27 13:35:00,153.51,153.53,153.42,153.44,9047.0,151.8388,151.8586,151.7498,151.7696,9047.0
2024-08-27 13:40:00,153.43,153.52,153.39,153.39,5889.0,151.7597,151.8487,151.7201,151.7201,5889.0
2024-08-27 13:45:00,153.34,153.34,153.22,153.23,4869.0,151.6707,151.6707,151.552,151.5619,4869.0
2024-08-27 13:50:00,153.24,153.31,153.19,153.27,6867.0,151.5718,151.641,151.5223,151.6014,6867.0
2024-08-27 13:55:00,153.27,153.29,153.2,153.24,6926.0,151.6014,151.6212,151.5322,151.5718,6926.0
2024-08-27 14:00:00,153.24,153.26,153.13,153.2,5825.0,151.5718,151.5915,151.463,151.5322,5825.0
2024-08-27 14:05:00,153.21,153.22,153.1,153.16,5563.0,151.5421,151.552,151.4333,151.4926,5563.0
2024-08-27 14:10:00,153.14,153.3,153.14,153.3,7763.0,151.4728,151.6311,151.4728,151.6311,7763.0
2024-08-27 14:15:00,153.34,153.41,153.26,153.41,4381.0,151.6707,151.7399,151.5915,151.7399,4381.0
2024-08-27 14:20:00,153.42,153.44,153.36,153.42,5029.0,151.7498,151.7696,151.6905,151.7498,5029.0
2024-08-27 14:25:00,153.42,153.49,153.39,153.45,5828.0,151.7498,151.819,151.7201,151.7795,5828.0
2024-08-27 14:30:00,153.44,153.48,153.39,153.48,8601.0,151.7696,151.8091,151.7201,151.8091,8601.0
2024-08-27 14:35:00,153.48,153.49,153.27,153.3,8415.0,151.8091,151.819,151.6014,151.6311,8415.0
2024-08-27 14:40:00,153.3,153.32,153.22,153.3,2914.0,151.6311,151.6509,151.552,151.6311,2914.0
2024-08-27 14:45:00,153.28,153.4,153.28,153.4,6290.0,151.6113,151.73,151.6113,151.73,6290.0
2024-08-27 14:50:00,153.38,153.68,153.38,153.63,10606.0,151.7102,152.007,151.7102,151.9575,10606.0
2024-08-27 14:55:00,153.63,153.81,153.59,153.78,20073.0,151.9575,152.1356,151.918,152.1059,20073.0
2024-08-27 15:00:00,153.81,154.0,153.78,153.78,6231.0,152.1356,152.3235,152.1059,152.1059,6231.0
2024-08-27 15:05:00,153.81,153.85,153.78,153.81,5991.0,152.1356,152.1751,152.1059,152.1356,5991.0
2024-08-27 15:10:00,153.79,153.82,153.7,153.7,7613.0,152.1158,152.1454,152.0268,152.0268,7613.0
2024-08-27 15:15:00,153.68,153.79,153.68,153.78,6129.0,152.007,152.1158,152.007,152.1059,6129.0
2024-08-27 15:20:00,153.78,153.78,153.69,153.69,7833.0,152.1059,152.1059,152.0169,152.0169,7833.0
2024-08-27 15:25:00,153.7,153.82,153.68,153.81,9918.0,152.0268,152.1454,152.007,152.1356,9918.0
2024-08-27 15:30:00,153.82,153.85,153.64,153.69,9801.0,152.1454,152.1751,151.9674,152.0169,9801.0
2024-08-27 15:35:00,153.69,153.69,153.56,153.61,9822.0,152.0169,152.0169,151.8883,151.9377,9822.0
2024-08-27 15:40:00,153.61,153.73,153.57,153.71,12840.0,151.9377,152.0564,151.8982,152.0366,12840.0
2024-08-27 15:45:00,153.7,153.83,153.68,153.83,10400.0,152.0268,152.1553,152.007,152.1553,10400.0
2024-08-27 15:50:00,153.81,153.93,153.2,153.4,81296.0,152.1356,152.2542,151.5322,151.73,81296.0
2024-08-27 15:55:00,153.4,153.48,153.2,153.33,224818.0,151.73,151.8091,151.5322,151.6608,224818.0
2024-08-28 09:30:00,153.17,153.43,152.82,152.94,31077.0,151.5025,151.7597,151.1563,151.275,31077.0
2024-08-28 09:35:00,153.0,153.36,152.85,153.13,9990.0,151.3344,151.6905,151.186,151.463,9990.0
2024-08-28 09:40:00,153.14,153.19,152.81,152.96,11427.0,151.4728,151.5223,151.1464,151.2948,11427.0
2024-08-28 09:45:00,152.9,152.98,152.66,152.74,6796.0,151.2355,151.3146,150.9981,151.0772,6796.0
2024-08-28 09:50:00,152.8,153.46,152.79,153.17,18987.0,151.1366,151.7894,151.1267,151.5025,18987.0
2024-08-28 09:55:00,153.15,153.15,152.97,153.06,13869.0,151.4827,151.4827,151.3047,151.3937,13869.0
2024-08-28 10:00:00,153.07,153.27,153.0,153.15,14700.0,151.4036,151.6014,151.3344,151.4827,14700.0
2024-08-28 10:05:00,153.13,153.41,152.95,153.4,53269.0,151.463,151.7399,151.2849,151.73,53269.0
2024-08-28 10:10:00,153.34,153.46,153.28,153.34,13250.0,151.6707,151.7894,151.6113,151.6707,13250.0
2024-08-28 10:15:00,153.34,153.35,153.14,153.21,23057.0,151.6707,151.6806,151.4728,151.5421,23057.0
2024-08-28 10:20:00,153.23,153.32,153.17,153.22,21474.0,151.5619,151.6509,151.5025,151.552,21474.0
2024-08-28 10:25:00,153.26,153.45,153.2,153.41,18960.0,151.5915,151.7795,151.5322,151.7399,18960.0
2024-08-28 10:30:00,153.46,153.47,153.31,153.37,10717.0,151.7894,151.7993,151.641,151.7003,10717.0
2024-08-28 10:35:00,153.41,153.45,153.25,153.25,18525.0,151.7399,151.7795,151.5817,151.5817,18525.0
2024-08-28 10:40:00,153.21,153.21,152.96,153.0,14667.0,151.5421,151.5421,151.2948,151.3344,14667.0
2024-08-28 10:45:00,153.0,153.0,152.78,152.81,13800.0,151.3344,151.3344,151.1168,151.1464,13800.0
2024-08-28 10:50:00,152.83,152.87,152.68,152.71,14119.0,151.1662,151.2058,151.0179,151.0475,14119.0
2024-08-28 10:55:00,152.73,152.89,152.67,152.84,10800.0,151.0673,151.2256,151.008,151.1761,10800.0
2024-08-28 11:00:00,152.79,152.79,152.59,152.68,10402.0,151.1267,151.1267,150.9288,151.0179,10402.0
2024-08-28 11:05:00,152.66,152.7,152.6,152.61,4989.0,150.9981,151.0376,150.9387,150.9486,4989.0
2024-08-28 11:10:00,152.58,152.59,152.07,152.12,13102.0,150.9189,150.9288,150.4145,150.464,13102.0
2024-08-28 11:15:00,152.01,152.13,151.8,151.94,12478.0,150.3552,150.4738,150.1474,150.2859,12478.0
2024-08-28 11:20:00,151.98,151.98,151.68,151.78,10302.0,150.3255,150.3255,150.0287,150.1277,10302.0
2024-08-28 11:25:00,151.73,151.87,151.64,151.81,14107.0,150.0782,150.2167,149.9892,150.1573,14107.0
2024-08-28 11:30:00,151.88,151.99,151.79,151.99,6378.0,150.2266,150.3354,150.1375,150.3354,6378.0
2024-08-28 11:35:00,151.97,152.11,151.97,152.04,7170.0,150.3156,150.4541,150.3156,150.3848,7170.0
2024-08-28 11:40:00,151.99,152.01,151.75,151.77,12879.0,150.3354,150.3552,150.098,150.1178,12879.0
2024-08-28 11:45:00,151.75,151.8,151.65,151.67,19109.0,150.098,150.1474,149.9991,150.0189,19109.0
2024-08-28 11:50:00,151.65,151.73,151.64,151.69,8333.0,149.9991,150.0782,149.9892,150.0386,8333.0
2024-08-28 11:55:00,151.66,151.7,151.51,151.66,9750.0,150.009,150.0485,149.8606,150.009,9750.0
2024-08-28 12:00:00,151.6,151.61,151.27,151.29,8750.0,149.9496,149.9595,149.6232,149.643,8750.0
2024-08-28 12:05:00,151.3,151.31,151.05,151.11,5778.0,149.6529,149.6628,149.4056,149.4649,5778.0
2024-08-28 12:10:00,151.09,151.31,151.08,151.22,7241.0,149.4452,149.6628,149.4353,149.5738,7241.0
2024-08-28 12:15:00,151.21,151.41,151.18,151.37,9705.0,149.5639,149.7617,149.5342,149.7221,9705.0
2024-08-28 12:20:00,151.36,151.43,151.28,151.36,6890.0,149.7122,149.7815,149.6331,149.7122,6890.0
2024-08-28 12:25:00,151.36,151.36,151.27,151.28,5900.0,149.7122,149.7122,149.6232,149.6331,5900.0
2024-08-28 12:30:00,151.28,151.38,151.12,151.14,31887.0,149.6331,149.732,149.4748,149.4946,31887.0
2024-08-28 12:35:00,151.17,151.21,151.06,151.17,8985.0,149.5243,149.5639,149.4155,149.5243,8985.0
2024-08-28 12:40:00,151.17,151.21,151.1,151.18,9367.0,149.5243,149.5639,149.4551,149.5342,9367.0
2024-08-28 12:45:00,151.18,151.2,151.08,151.08,4884.0,149.5342,149.554,149.4353,149.4353,4884.0
2024-08-28 12:50:00,151.08,151.41,151.08,151.36,9845.0,149.4353,149.7617,149.4353,149.7122,9845.0
2024-08-28 12:55:00,151.38,151.45,151.27,151.29,6294.0,149.732,149.8012,149.6232,149.643,6294.0
2024-08-28 13:00:00,151.27,151.46,151.23,151.43,15144.0,149.6232,149.8111,149.5836,149.7815,15144.0
2024-08-28 13:05:00,151.45,151.53,151.43,151.46,9724.0,149.8012,149.8804,149.7815,149.8111,9724.0
2024-08-28 13:10:00,151.46,151.52,151.13,151.13,11273.0,149.8111,149.8705,149.4847,149.4847,11273.0
2024-08-28 13:15:00,151.18,151.23,151.05,151.06,3437.0,149.5342,149.5836,149.4056,149.4155,3437.0
2024-08-28 13:20:00,151.09,151.2,151.04,151.05,10823.0,149.4452,149.554,149.3957,149.4056,10823.0
2024-08-28 13:25:00,151.08,151.31,151.04,151.31,11158.0,149.4353,149.6628,149.3957,149.6628,11158.0
2024-08-28 13:30:00,151.34,151.4,151.3,151.38,9780.0,149.6924,149.7518,149.6529,149.732,9780.0
2024-08-28 13:35:00,151.38,151.55,151.35,151.43,12039.0,149.732,149.9002,149.7023,149.7815,12039.0
2024-08-28 13:40:00,151.37,151.37,151.29,151.31,2470.0,149.7221,149.7221,149.643,149.6628,2470.0
2024-08-28 13:45:00,151.32,151.35,151.18,151.23,10828.0,149.6727,149.7023,149.5342,149.5836,10828.0
2024-08-28 13:50:00,151.23,151.23,151.06,151.06,6470.0,149.5836,149.5836,149.4155,149.4155,6470.0
2024-08-28 13:55:00,151.07,151.07,150.61,150.61,12291.0,149.4254,149.4254,148.9704,148.9704,12291.0
2024-08-28 14:00:00,150.62,150.65,150.52,150.56,10161.0,148.9803,149.01,148.8814,148.9209,10161.0
2024-08-28 14:05:00,150.59,150.86,150.59,150.83,10265.0,148.9506,149.2177,148.9506,149.188,10265.0
2024-08-28 14:10:00,150.85,150.87,150.69,150.87,17190.0,149.2078,149.2276,149.0495,149.2276,17190.0
2024-08-28 14:15:00,150.81,150.91,150.72,150.9,6353.0,149.1682,149.2671,149.0792,149.2572,6353.0
2024-08-28 14:20:00,150.88,150.92,150.78,150.86,10457.0,149.2375,149.277,149.1385,149.2177,10457.0
2024-08-28 14:25:00,150.86,150.86,150.7,150.72,6397.0,149.2177,149.2177,149.0594,149.0792,6397.0
2024-08-28 14:30:00,150.69,150.73,150.61,150.63,9297.0,149.0495,149.0891,148.9704,148.9902,9297.0
2024-08-28 14:35:00,150.65,150.65,150.57,150.63,16520.0,149.01,149.01,148.9308,148.9902,16520.0
2024-08-28 14:40:00,150.65,150.71,150.62,150.66,9586.0,149.01,149.0693,148.9803,149.0198,9586.0
2024-08-28 14:45:00,150.64,150.64,150.56,150.64,12277.0,149.0001,149.0001,148.9209,149.0001,12277.0
2024-08-28 14:50:00,150.64,150.87,150.64,150.87,17592.0,149.0001,149.2276,149.0001,149.2276,17592.0
2024-08-28 14:55:00,150.9,150.98,150.82,150.97,28571.0,149.2572,149.3364,149.1781,149.3265,28571.0
2024-08-28 15:00:00,150.99,151.25,150.97,151.17,9622.0,149.3463,149.6034,149.3265,149.5243,9622.0
2024-08-28 15:05:00,151.17,151.17,150.68,150.8,27412.0,149.5243,149.5243,149.0396,149.1583,27412.0
2024-08-28 15:10:00,150.79,150.82,150.6,150.6,10614.0,149.1484,149.1781,148.9605,148.9605,10614.0
2024-08-28 15:15:00,150.62,150.67,150.56,150.62,19283.0,148.9803,149.0297,148.9209,148.9803,19283.0
2024-08-28 15:20:00,150.63,150.67,150.53,150.67,22157.0,148.9902,149.0297,148.8913,149.0297,22157.0
2024-08-28 15:25:00,150.67,150.79,150.59,150.79,22141.0,149.0297,149.1484,148.9506,149.1484,22141.0
2024-08-28 15:30:00,150.77,150.83,150.67,150.72,21353.0,149.1287,149.188,149.0297,149.0792,21353.0
2024-08-28 15:35:00,150.72,150.73,150.49,150.61,17465.0,149.0792,149.0891,148.8517,148.9704,17465.0
2024-08-28 15:40:00,150.6,150.62,150.45,150.48,19556.0,148.9605,148.9803,148.8121,148.8418,19556.0
2024-08-28 15:45:00,150.5,150.75,150.34,150.36,38033.0,148.8616,149.1089,148.7033,148.7231,38033.0
2024-08-28 15:50:00,150.41,150.41,149.82,150.0,123801.0,148.7726,148.7726,148.189,148.367,123801.0
2024-08-28 15:55:00,150.0,150.07,149.8,149.89,243919.0,148.367,148.4363,148.1692,148.2582,243919.0
2024-08-29 09:30:00,151.67,151.72,150.1,150.44,44601.0,150.0189,150.0683,148.4659,148.8022,44601.0
2024-08-29 09:35:00,150.31,150.5,150.08,150.24,6136.0,148.6737,148.8616,148.4462,148.6044,6136.0
2024-08-29 09:40:00,150.29,150.35,150.0,150.15,4428.0,148.6539,148.7132,148.367,148.5154,4428.0
2024-08-29 09:45:00,150.15,150.28,149.74,150.19,9505.0,148.5154,148.644,148.1099,148.555,9505.0
2024-08-29 09:50:00,150.17,150.17,149.66,150.12,7724.0,148.5352,148.5352,148.0307,148.4857,7724.0
2024-08-29 09:55:00,150.13,150.53,149.89,150.53,14646.0,148.4956,148.8913,148.2582,148.8913,14646.0
2024-08-29 10:00:00,150.49,151.25,150.49,151.06,19992.0,148.8517,149.6034,148.8517,149.4155,19992.0
2024-08-29 10:05:00,151.03,151.17,150.96,150.98,24344.0,149.3858,149.5243,149.3166,149.3364,24344.0
2024-08-29 10:10:00,151.05,151.24,150.98,151.17,12502.0,149.4056,149.5935,149.3364,149.5243,12502.0
2024-08-29 10:15:00,151.21,151.47,151.06,151.4,8696.0,149.5639,149.821,149.4155,149.7518,8696.0
2024-08-29 10:20:00,151.39,151.48,151.22,151.36,9181.0,149.7419,149.8309,149.5738,149.7122,9181.0
2024-08-29 10:25:00,151.28,151.31,151.0,151.01,13109.0,149.6331,149.6628,149.3561,149.366,13109.0
2024-08-29 10:30:00,151.05,151.58,151.04,151.3,16527.0,149.4056,149.9298,149.3957,149.6529,16527.0
2024-08-29 10:35:00,151.36,151.56,151.3,151.48,5672.0,149.7122,149.91,149.6529,149.8309,5672.0
2024-08-29 10:40:00,151.5,151.52,151.28,151.33,9729.0,149.8507,149.8705,149.6331,149.6826,9729.0
2024-08-29 10:45:00,151.35,151.43,151.24,151.36,3336.0,149.7023,149.7815,149.5935,149.7122,3336.0
2024-08-29 10:50:00,151.37,151.6,151.35,151.43,18065.0,149.7221,149.9496,149.7023,149.7815,18065.0
2024-08-29 10:55:00,151.44,151.66,151.4,151.62,12703.0,149.7914,150.009,149.7518,149.9694,12703.0
2024-08-29 11:00:00,151.64,151.74,151.58,151.73,8669.0,149.9892,150.0881,149.9298,150.0782,8669.0
2024-08-29 11:05:00,151.77,151.84,151.68,151.78,10750.0,150.1178,150.187,150.0287,150.1277,10750.0
2024-08-29 11:10:00,151.68,151.84,151.66,151.78,12136.0,150.0287,150.187,150.009,150.1277,12136.0
2024-08-29 11:15:00,151.77,152.01,151.72,151.86,5515.0,150.1178,150.3552,150.0683,150.2068,5515.0
2024-08-29 11:20:00,151.9,152.01,151.79,151.96,5641.0,150.2463,150.3552,150.1375,150.3057,5641.0
2024-08-29 11:25:00,151.94,152.2,151.92,152.09,9808.0,150.2859,150.5431,150.2661,150.4343,9808.0
2024-08-29 11:30:00,152.09,152.25,152.08,152.18,6321.0,150.4343,150.5925,150.4244,150.5233,6321.0
2024-08-29 11:35:00,152.21,152.31,152.19,152.3,10110.0,150.553,150.6519,150.5332,150.642,10110.0
2024-08-29 11:40:00,152.3,152.33,152.15,152.17,15779.0,150.642,150.6717,150.4936,150.5134,15779.0
2024-08-29 11:45:00,152.15,152.33,152.11,152.3,13804.0,150.4936,150.6717,150.4541,150.642,13804.0
2024-08-29 11:50:00,152.29,152.42,152.21,152.42,10889.0,150.6321,150.7607,150.553,150.7607,10889.0
2024-08-29 11:55:00,152.44,152.44,152.12,152.21,15801.0,150.7805,150.7805,150.464,150.553,15801.0
2024-08-29 12:00:00,152.28,152.34,152.21,152.28,10213.0,150.6222,150.6816,150.553,150.6222,10213.0
2024-08-29 12:05:00,152.26,152.3,152.11,152.18,13731.0,150.6024,150.642,150.4541,150.5233,13731.0
2024-08-29 12:10:00,152.21,152.32,152.2,152.26,6929.0,150.553,150.6618,150.5431,150.6024,6929.0
2024-08-29 12:15:00,152.28,152.37,152.2,152.23,25848.0,150.6222,150.7112,150.5431,150.5728,25848.0
2024-08-29 12:20:00,152.22,152.3,152.21,152.26,8492.0,150.5629,150.642,150.553,150.6024,8492.0
2024-08-29 12:25:00,152.23,152.39,152.2,152.39,23010.0,150.5728,150.731,150.5431,150.731,23010.0
2024-08-29 12:30:00,152.42,152.56,152.31,152.38,8085.0,150.7607,150.8992,150.6519,150.7211,8085.0
2024-08-29 12:35:00,152.42,152.47,152.28,152.47,6505.0,150.7607,150.8101,150.6222,150.8101,6505.0
2024-08-29 12:40:00,152.56,152.73,152.49,152.49,4387.0,150.8992,151.0673,150.8299,150.8299,4387.0
2024-08-29 12:45:00,152.47,152.56,152.38,152.47,9398.0,150.8101,150.8992,150.7211,150.8101,9398.0
2024-08-29 12:50:00,152.47,152.47,152.32,152.45,4775.0,150.8101,150.8101,150.6618,150.7904,4775.0
2024-08-29 12:55:00,152.4,152.64,152.39,152.58,7546.0,150.7409,150.9783,150.731,150.9189,7546.0
2024-08-29 13:00:00,152.53,152.55,152.38,152.43,4713.0,150.8695,150.8893,150.7211,150.7706,4713.0
2024-08-29 13:05:00,152.41,152.44,152.35,152.4,10275.0,150.7508,150.7805,150.6914,150.7409,10275.0
2024-08-29 13:10:00,152.4,152.4,152.26,152.4,7061.0,150.7409,150.7409,150.6024,150.7409,7061.0
2024-08-29 13:15:00,152.33,152.42,152.28,152.41,3350.0,150.6717,150.7607,150.6222,150.7508,3350.0
2024-08-29 13:20:00,152.4,152.49,152.36,152.44,8431.0,150.7409,150.8299,150.7013,150.7805,8431.0
2024-08-29 13:25:00,152.47,152.59,152.47,152.59,2949.0,150.8101,150.9288,150.8101,150.9288,2949.0
2024-08-29 13:30:00,152.58,152.74,152.5,152.7,11196.0,150.9189,151.0772,150.8398,151.0376,11196.0
2024-08-29 13:35:00,152.67,152.79,152.61,152.77,6650.0,151.008,151.1267,150.9486,151.1069,6650.0
2024-08-29 13:40:00,152.77,152.99,152.73,152.99,6289.0,151.1069,151.3245,151.0673,151.3245,6289.0
2024-08-29 13:45:00,152.9,152.94,152.82,152.92,8358.0,151.2355,151.275,151.1563,151.2552,8358.0
2024-08-29 13:50:00,152.93,153.13,152.93,153.09,3913.0,151.2651,151.463,151.2651,151.4234,3913.0
2024-08-29 13:55:00,153.13,153.19,153.01,153.14,7406.0,151.463,151.5223,151.3443,151.4728,7406.0
2024-08-29 14:00:00,153.11,153.11,152.91,152.96,11789.0,151.4432,151.4432,151.2454,151.2948,11789.0
2024-08-29 14:05:00,152.96,152.99,152.82,152.86,6346.0,151.2948,151.3245,151.1563,151.1959,6346.0
2024-08-29 14:10:00,152.87,152.88,152.63,152.66,8703.0,151.2058,151.2157,150.9684,150.9981,8703.0
2024-08-29 14:15:00,152.69,152.73,152.64,152.7,5602.0,151.0277,151.0673,150.9783,151.0376,5602.0
2024-08-29 14:20:00,152.66,152.69,152.55,152.65,13766.0,150.9981,151.0277,150.8893,150.9882,13766.0
2024-08-29 14:25:00,152.65,152.65,152.39,152.49,20924.0,150.9882,150.9882,150.731,150.8299,20924.0
2024-08-29 14:30:00,152.49,152.6,152.38,152.54,15286.0,150.8299,150.9387,150.7211,150.8794,15286.0
2024-08-29 14:35:00,152.53,152.53,152.31,152.35,12590.0,150.8695,150.8695,150.6519,150.6914,12590.0
2024-08-29 14:40:00,152.39,152.41,152.12,152.26,6890.0,150.731,150.7508,150.464,150.6024,6890.0
2024-08-29 14:45:00,152.26,152.36,152.18,152.34,10503.0,150.6024,150.7013,150.5233,150.6816,10503.0
2024-08-29 14:50:00,152.34,152.38,152.15,152.37,7849.0,150.6816,150.7211,150.4936,150.7112,7849.0
2024-08-29 14:55:00,152.37,152.45,152.21,152.41,12085.0,150.7112,150.7904,150.553,150.7508,12085.0
2024-08-29 15:00:00,152.44,152.44,152.14,152.14,4789.0,150.7805,150.7805,150.4837,150.4837,4789.0
2024-08-29 15:05:00,152.15,152.29,152.1,152.21,19994.0,150.4936,150.6321,150.4442,150.553,19994.0
2024-08-29 15:10:00,152.27,152.3,152.1,152.19,6878.0,150.6123,150.642,150.4442,150.5332,6878.0
2024-08-29 15:15:00,152.21,152.49,152.19,152.4,5679.0,150.553,150.8299,150.5332,150.7409,5679.0
2024-08-29 15:20:00,152.35,152.53,152.35,152.49,11419.0,150.6914,150.8695,150.6914,150.8299,11419.0
2024-08-29 15:25:00,152.5,152.8,152.5,152.69,15515.0,150.8398,151.1366,150.8398,151.0277,15515.0
2024-08-29 15:30:00,152.7,152.7,152.4,152.57,11599.0,151.0376,151.0376,150.7409,150.9091,11599.0
2024-08-29 15:35:00,152.53,152.67,152.46,152.47,13188.0,150.8695,151.008,150.8003,150.8101,13188.0
2024-08-29 15:40:00,152.43,152.44,151.99,152.0,14212.0,150.7706,150.7805,150.3354,150.3453,14212.0
2024-08-29 15:45:00,151.96,152.04,151.76,151.77,25584.0,150.3057,150.3848,150.1079,150.1178,25584.0
2024-08-29 15:50:00,151.79,151.93,151.69,151.78,53250.0,150.1375,150.276,150.0386,150.1277,53250.0
2024-08-29 15:55:00,151.83,151.92,151.65,151.81,125354.0,150.1771,150.2661,149.9991,150.1573,125354.0
2024-08-30 09:30:00,151.84,152.29,151.06,151.06,27344.0,150.187,150.6321,149.4155,149.4155,27344.0
2024-08-30 09:35:00,150.93,151.04,150.78,150.93,3689.0,149.2869,149.3957,149.1385,149.2869,3689.0
2024-08-30 09:40:00,150.76,150.94,150.57,150.73,4572.0,149.1188,149.2968,148.9308,149.0891,4572.0
2024-08-30 09:45:00,150.58,150.87,150.58,150.66,3093.0,148.9407,149.2276,148.9407,149.0198,3093.0
2024-08-30 09:50:00,150.66,150.75,150.43,150.72,4600.0,149.0198,149.1089,148.7924,149.0792,4600.0
2024-08-30 09:55:00,150.64,150.71,150.17,150.26,6247.0,149.0001,149.0693,148.5352,148.6242,6247.0
2024-08-30 10:00:00,150.25,150.5,150.25,150.49,7263.0,148.6143,148.8616,148.6143,148.8517,7263.0
2024-08-30 10:05:00,150.49,150.58,150.4,150.5,8135.0,148.8517,148.9407,148.7627,148.8616,8135.0
2024-08-30 10:10:00,150.49,150.8,150.47,150.53,9262.0,148.8517,149.1583,148.8319,148.8913,9262.0
2024-08-30 10:15:00,150.43,150.54,150.35,150.43,10872.0,148.7924,148.9012,148.7132,148.7924,10872.0
2024-08-30 10:20:00,150.43,150.43,150.19,150.36,8244.0,148.7924,148.7924,148.555,148.7231,8244.0
2024-08-30 10:25:00,150.41,150.42,150.18,150.24,9689.0,148.7726,148.7825,148.5451,148.6044,9689.0
2024-08-30 10:30:00,150.17,150.17,150.07,150.1,2554.0,148.5352,148.5352,148.4363,148.4659,2554.0
2024-08-30 10:35:00,150.15,150.36,150.07,150.35,15057.0,148.5154,148.7231,148.4363,148.7132,15057.0
2024-08-30 10:40:00,150.39,150.42,150.15,150.15,3858.0,148.7528,148.7825,148.5154,148.5154,3858.0
2024-08-30 10:45:00,150.16,150.27,150.09,150.25,6410.0,148.5253,148.6341,148.4561,148.6143,6410.0
2024-08-30 10:50:00,150.25,150.25,150.15,150.19,5871.0,148.6143,148.6143,148.5154,148.555,5871.0
2024-08-30 10:55:00,150.19,150.36,150.05,150.06,10239.0,148.555,148.7231,148.4165,148.4264,10239.0
2024-08-30 11:00:00,150.0,150.05,149.9,149.99,7791.0,148.367,148.4165,148.2681,148.3571,7791.0
2024-08-30 11:05:00,149.99,150.22,149.98,150.13,5869.0,148.3571,148.5846,148.3473,148.4956,5869.0
2024-08-30 11:10:00,150.13,150.24,150.13,150.19,4290.0,148.4956,148.6044,148.4956,148.555,4290.0
2024-08-30 11:15:00,150.2,150.28,150.02,150.06,9963.0,148.5649,148.644,148.3868,148.4264,9963.0
2024-08-30 11:20:00,150.06,150.12,149.88,149.88,7984.0,148.4264,148.4857,148.2483,148.2483,7984.0
2024-08-30 11:25:00,149.92,150.06,149.86,149.97,10302.0,148.2879,148.4264,148.2286,148.3374,10302.0
2024-08-30 11:30:00,149.95,149.95,149.71,149.85,13824.0,148.3176,148.3176,148.0802,148.2187,13824.0
2024-08-30 11:35:00,149.86,149.94,149.58,149.62,10764.0,148.2286,148.3077,147.9516,147.9912,10764.0
2024-08-30 11:40:00,149.61,149.79,149.6,149.78,5731.0,147.9813,148.1593,147.9714,148.1494,5731.0
2024-08-30 11:45:00,149.76,149.82,149.71,149.75,7367.0,148.1296,148.189,148.0802,148.1198,7367.0
2024-08-30 11:50:00,149.77,149.87,149.74,149.79,3521.0,148.1395,148.2384,148.1099,148.1593,3521.0
2024-08-30 11:55:00,149.82,149.82,149.73,149.8,5451.0,148.189,148.189,148.1,148.1692,5451.0
2024-08-30 12:00:00,149.73,149.73,149.55,149.65,6929.0,148.1,148.1,147.9219,148.0208,6929.0
2024-08-30 12:05:00,149.69,149.81,149.63,149.78,4773.0,148.0604,148.1791,148.0011,148.1494,4773.0
2024-08-30 12:10:00,149.78,149.87,149.72,149.72,3248.0,148.1494,148.2384,148.0901,148.0901,3248.0
2024-08-30 12:15:00,149.72,149.77,149.64,149.68,6147.0,148.0901,148.1395,148.011,148.0505,6147.0
2024-08-30 12:20:00,149.63,149.73,149.57,149.67,5371.0,148.0011,148.1,147.9417,148.0406,5371.0
2024-08-30 12:25:00,149.69,149.72,149.35,149.38,14207.0,148.0604,148.0901,147.7241,147.7538,14207.0
2024-08-30 12:30:00,149.34,149.56,149.34,149.51,14704.0,147.7142,147.9318,147.7142,147.8824,14704.0
2024-08-30 12:35:00,149.47,149.55,149.35,149.5,22582.0,147.8428,147.9219,147.7241,147.8725,22582.0
2024-08-30 12:40:00,149.5,149.61,149.49,149.56,2877.0,147.8725,147.9813,147.8626,147.9318,2877.0
2024-08-30 12:45:00,149.56,149.77,149.56,149.73,4726.0,147.9318,148.1395,147.9318,148.1,4726.0
2024-08-30 12:50:00,149.76,149.84,149.73,149.84,1892.0,148.1296,148.2088,148.1,148.2088,1892.0
2024-08-30 12:55:00,149.84,150.02,149.83,149.94,4286.0,148.2088,148.3868,148.1989,148.3077,4286.0
2024-08-30 13:00:00,149.93,150.0,149.88,149.91,5348.0,148.2978,148.367,148.2483,148.278,5348.0
2024-08-30 13:05:00,149.97,149.97,149.79,149.8,3064.0,148.3374,148.3374,148.1593,148.1692,3064.0
2024-08-30 13:10:00,149.8,149.85,149.79,149.82,2755.0,148.1692,148.2187,148.1593,148.189,2755.0
2024-08-30 13:15:00,149.84,149.84,149.66,149.67,4599.0,148.2088,148.2088,148.0307,148.0406,4599.0
2024-08-30 13:20:00,149.69,149.76,149.6,149.61,6817.0,148.0604,148.1296,147.9714,147.9813,6817.0
2024-08-30 13:25:00,149.63,149.82,149.63,149.79,6470.0,148.0011,148.189,148.0011,148.1593,6470.0
2024-08-30 13:30:00,149.79,149.83,149.77,149.8,2886.0,148.1593,148.1989,148.1395,148.1692,2886.0
2024-08-30 13:35:00,149.8,149.88,149.73,149.81,3376.0,148.1692,148.2483,148.1,148.1791,3376.0
2024-08-30 13:40:00,149.74,149.84,149.74,149.79,2055.0,148.1099,148.2088,148.1099,148.1593,2055.0
2024-08-30 13:45:00,149.81,149.92,149.8,149.81,3112.0,148.1791,148.2879,148.1692,148.1791,3112.0
2024-08-30 13:50:00,149.79,149.81,149.72,149.8,5150.0,148.1593,148.1791,148.0901,148.1692,5150.0
2024-08-30 13:55:00,149.8,149.93,149.74,149.93,8238.0,148.1692,148.2978,148.1099,148.2978,8238.0
2024-08-30 14:00:00,149.93,150.0,149.9,149.92,9981.0,148.2978,148.367,148.2681,148.2879,9981.0
2024-08-30 14:05:00,149.92,150.08,149.91,150.06,6666.0,148.2879,148.4462,148.278,148.4264,6666.0
2024-08-30 14:10:00,150.06,150.26,150.06,150.26,8857.0,148.4264,148.6242,148.4264,148.6242,8857.0
2024-08-30 14:15:00,150.24,150.24,150.11,150.18,14396.0,148.6044,148.6044,148.4758,148.5451,14396.0
2024-08-30 14:20:00,150.16,150.25,150.15,150.2,9297.0,148.5253,148.6143,148.5154,148.5649,9297.0
2024-08-30 14:25:00,150.2,150.24,150.07,150.08,9300.0,148.5649,148.6044,148.4363,148.4462,9300.0
2024-08-30 14:30:00,150.08,150.13,150.03,150.05,12049.0,148.4462,148.4956,148.3967,148.4165,12049.0
2024-08-30 14:35:00,150.06,150.1,150.01,150.07,5358.0,148.4264,148.4659,148.3769,148.4363,5358.0
2024-08-30 14:40:00,150.06,150.28,150.05,150.28,11500.0,148.4264,148.644,148.4165,148.644,11500.0
2024-08-30 14:45:00,150.29,150.3,150.16,150.2,30152.0,148.6539,148.6638,148.5253,148.5649,30152.0
2024-08-30 14:50:00,150.22,150.26,150.2,150.21,6722.0,148.5846,148.6242,148.5649,148.5747,6722.0
2024-08-30 14:55:00,150.23,150.26,150.16,150.23,12493.0,148.5945,148.6242,148.5253,148.5945,12493.0
2024-08-30 15:00:00,150.24,150.39,150.23,150.38,6665.0,148.6044,148.7528,148.5945,148.7429,6665.0
2024-08-30 15:05:00,150.31,150.32,150.2,150.24,18195.0,148.6737,148.6835,148.5649,148.6044,18195.0
2024-08-30 15:10:00,150.22,150.28,150.17,150.28,10953.0,148.5846,148.644,148.5352,148.644,10953.0
2024-08-30 15:15:00,150.29,150.34,150.25,150.28,13988.0,148.6539,148.7033,148.6143,148.644,13988.0
2024-08-30 15:20:00,150.29,150.4,150.28,150.36,8119.0,148.6539,148.7627,148.644,148.7231,8119.0
2024-08-30 15:25:00,150.34,150.35,150.19,150.2,13854.0,148.7033,148.7132,148.555,148.5649,13854.0
2024-08-30 15:30:00,150.19,150.28,150.09,150.09,9576.0,148.555,148.644,148.4561,148.4561,9576.0
2024-08-30 15:35:00,150.11,150.34,150.04,150.34,16004.0,148.4758,148.7033,148.4066,148.7033,16004.0
2024-08-30 15:40:00,150.33,150.33,150.15,150.17,13009.0,148.6934,148.6934,148.5154,148.5352,13009.0
2024-08-30 15:45:00,150.16,150.4,150.07,150.4,12399.0,148.5253,148.7627,148.4363,148.7627,12399.0
2024-08-30 15:50:00,150.34,150.8,150.16,150.67,61368.0,148.7033,149.1583,148.5253,149.0297,61368.0
2024-08-30 15:55:00,150.68,150.87,150.5,150.53,270532.0,149.0396,149.2276,148.8616,148.8913,270532.0
2024-09-03 09:30:00,150.06,151.21,150.06,151.03,13604.0,148.4264,149.5639,148.4264,149.3858,13604.0
2024-09-03 09:35:00,150.93,151.2,150.35,151.19,12777.0,149.2869,149.554,148.7132,149.5441,12777.0
2024-09-03 09:40:00,150.94,151.43,150.93,151.16,6587.0,149.2968,149.7815,149.2869,149.5144,6587.0
2024-09-03 09:45:00,151.24,151.28,150.61,150.74,7919.0,149.5935,149.6331,148.9704,149.099,7919.0
2024-09-03 09:50:00,150.57,150.64,150.37,150.43,10380.0,148.9308,149.0001,148.733,148.7924,10380.0
2024-09-03 09:55:00,150.43,150.71,150.26,150.53,107670.0,148.7924,149.0693,148.6242,148.8913,107670.0
2024-09-03 10:00:00,150.44,150.45,150.18,150.31,8921.0,148.8022,148.8121,148.5451,148.6737,8921.0
2024-09-03 10:05:00,150.31,150.41,150.09,150.41,17156.0,148.6737,148.7726,148.4561,148.7726,17156.0
2024-09-03 10:10:00,150.3,150.58,150.22,150.36,6006.0,148.6638,148.9407,148.5846,148.7231,6006.0
2024-09-03 10:15:00,150.35,150.76,150.35,150.74,3476.0,148.7132,149.1188,148.7132,149.099,3476.0
2024-09-03 10:20:00,150.68,150.77,150.59,150.66,8381.0,149.0396,149.1287,148.9506,149.0198,8381.0
2024-09-03 10:25:00,150.79,150.89,150.76,150.85,7280.0,149.1484,149.2473,149.1188,149.2078,7280.0
2024-09-03 10:30:00,150.81,150.83,150.67,150.78,9259.0,149.1682,149.188,149.0297,149.1385,9259.0
2024-09-03 10:35:00,150.77,150.91,150.76,150.86,5529.0,149.1287,149.2671,149.1188,149.2177,5529.0
2024-09-03 10:40:00,150.83,150.96,150.75,150.94,4139.0,149.188,149.3166,149.1089,149.2968,4139.0
2024-09-03 10:45:00,150.93,151.17,150.91,151.0,8794.0,149.2869,149.5243,149.2671,149.3561,8794.0
2024-09-03 10:50:00,151.02,151.18,150.91,151.18,16374.0,149.3759,149.5342,149.2671,149.5342,16374.0
2024-09-03 10:55:00,151.18,151.55,151.16,151.55,15893.0,149.5342,149.9002,149.5144,149.9002,15893.0
2024-09-03 11:00:00,151.52,151.79,151.51,151.75,8898.0,149.8705,150.1375,149.8606,150.098,8898.0
2024-09-03 11:05:00,151.75,151.77,151.57,151.57,23303.0,150.098,150.1178,149.9199,149.9199,23303.0
2024-09-03 11:10:00,151.58,151.61,151.47,151.5,9352.0,149.9298,149.9595,149.821,149.8507,9352.0
2024-09-03 11:15:00,151.53,151.54,151.19,151.26,10514.0,149.8804,149.8903,149.5441,149.6133,10514.0
2024-09-03 11:20:00,151.23,151.47,151.22,151.47,6858.0,149.5836,149.821,149.5738,149.821,6858.0
2024-09-03 11:25:00,151.43,151.53,151.33,151.37,6820.0,149.7815,149.8804,149.6826,149.7221,6820.0
2024-09-03 11:30:00,151.44,151.46,151.34,151.4,2412.0,149.7914,149.8111,149.6924,149.7518,2412.0
2024-09-03 11:35:00,151.39,151.48,151.39,151.45,3775.0,149.7419,149.8309,149.7419,149.8012,3775.0
2024-09-03 11:40:00,151.44,151.5,151.3,151.3,5087.0,149.7914,149.8507,149.6529,149.6529,5087.0
2024-09-03 11:45:00,151.31,151.44,151.3,151.31,3130.0,149.6628,149.7914,149.6529,149.6628,3130.0
2024-09-03 11:50:00,151.28,151.36,151.25,151.36,3512.0,149.6331,149.7122,149.6034,149.7122,3512.0
2024-09-03 11:55:00,151.34,151.37,151.15,151.18,7563.0,149.6924,149.7221,149.5045,149.5342,7563.0
2024-09-03 12:00:00,151.15,151.29,151.08,151.28,4906.0,149.5045,149.643,149.4353,149.6331,4906.0
2024-09-03 12:05:00,151.22,151.27,151.0,151.11,5286.0,149.5738,149.6232,149.3561,149.4649,5286.0
2024-09-03 12:10:00,151.08,151.21,151.05,151.21,4635.0,149.4353,149.5639,149.4056,149.5639,4635.0
2024-09-03 12:15:00,151.21,151.33,151.2,151.31,5237.0,149.5639,149.6826,149.554,149.6628,5237.0
2024-09-03 12:20:00,151.33,151.37,151.28,151.28,3444.0,149.6826,149.7221,149.6331,149.6331,3444.0
2024-09-03 12:25:00,151.26,151.28,151.17,151.23,4889.0,149.6133,149.6331,149.5243,149.5836,4889.0
2024-09-03 12:30:00,151.22,151.26,151.14,151.26,4528.0,149.5738,149.6133,149.4946,149.6133,4528.0
2024-09-03 12:35:00,151.2,151.2,151.04,151.08,4050.0,149.554,149.554,149.3957,149.4353,4050.0
2024-09-03 12:40:00,151.08,151.08,151.01,151.03,2798.0,149.4353,149.4353,149.366,149.3858,2798.0
2024-09-03 12:45:00,151.03,151.16,151.0,151.12,13104.0,149.3858,149.5144,149.3561,149.4748,13104.0
2024-09-03 12:50:00,151.14,151.18,151.11,151.13,4121.0,149.4946,149.5342,149.4649,149.4847,4121.0
2024-09-03 12:55:00,151.1,151.22,151.1,151.14,4780.0,149.4551,149.5738,149.4551,149.4946,4780.0
2024-09-03 13:00:00,151.16,151.18,151.06,151.18,5509.0,149.5144,149.5342,149.4155,149.5342,5509.0
2024-09-03 13:05:00,151.18,151.23,151.13,151.2,4412.0,149.5342,149.5836,149.4847,149.554,4412.0
2024-09-03 13:10:00,151.21,151.21,151.17,151.21,1991.0,149.5639,149.5639,149.5243,149.5639,1991.0
2024-09-03 13:15:00,151.21,151.29,151.19,151.28,4392.0,149.5639,149.643,149.5441,149.6331,4392.0
2024-09-03 13:20:00,151.29,151.5,151.27,151.49,6332.0,149.643,149.8507,149.6232,149.8408,6332.0
2024-09-03 13:25:00,151.5,151.55,151.45,151.51,5574.0,149.8507,149.9002,149.8012,149.8606,5574.0
2024-09-03 13:30:00,151.47,151.61,151.46,151.55,7567.0,149.821,149.9595,149.8111,149.9002,7567.0
2024-09-03 13:35:00,151.56,151.71,151.56,151.71,3870.0,149.91,150.0584,149.91,150.0584,3870.0
2024-09-03 13:40:00,151.71,151.71,151.54,151.56,3019.0,150.0584,150.0584,149.8903,149.91,3019.0
2024-09-03 13:45:00,151.57,151.65,151.5,151.55,5684.0,149.9199,149.9991,149.8507,149.9002,5684.0
2024-09-03 13:50:00,151.59,151.59,151.5,151.56,3127.0,149.9397,149.9397,149.8507,149.91,3127.0
2024-09-03 13:55:00,151.56,151.59,151.44,151.44,4961.0,149.91,149.9397,149.7914,149.7914,4961.0
2024-09-03 14:00:00,151.43,151.45,151.18,151.25,6367.0,149.7815,149.8012,149.5342,149.6034,6367.0
2024-09-03 14:05:00,151.2,151.24,151.02,151.11,5321.0,149.554,149.5935,149.3759,149.4649,5321.0
2024-09-03 14:10:00,151.05,151.35,151.04,151.34,5588.0,149.4056,149.7023,149.3957,149.6924,5588.0
2024-09-03 14:15:00,151.34,151.45,151.34,151.43,8179.0,149.6924,149.8012,149.6924,149.7815,8179.0
2024-09-03 14:20:00,151.45,151.6,151.43,151.48,7849.0,149.8012,149.9496,149.7815,149.8309,7849.0
2024-09-03 14:25:00,151.49,151.53,151.42,151.46,6311.0,149.8408,149.8804,149.7716,149.8111,6311.0
2024-09-03 14:30:00,151.46,151.54,151.4,151.47,6190.0,149.8111,149.8903,149.7518,149.821,6190.0
2024-09-03 14:35:00,151.44,151.45,151.32,151.33,3148.0,149.7914,149.8012,149.6727,149.6826,3148.0
2024-09-03 14:40:00,151.36,151.44,151.31,151.32,4381.0,149.7122,149.7914,149.6628,149.6727,4381.0
2024-09-03 14:45:00,151.32,151.44,151.28,151.28,4244.0,149.6727,149.7914,149.6331,149.6331,4244.0
2024-09-03 14:50:00,151.27,151.36,151.2,151.21,5405.0,149.6232,149.7122,149.554,149.5639,5405.0
2024-09-03 14:55:00,151.21,151.23,151.17,151.19,6479.0,149.5639,149.5836,149.5243,149.5441,6479.0
2024-09-03 15:00:00,151.2,151.21,151.11,151.19,11629.0,149.554,149.5639,149.4649,149.5441,11629.0
2024-09-03 15:05:00,151.22,151.33,151.21,151.29,14309.0,149.5738,149.6826,149.5639,149.643,14309.0
2024-09-03 15:10:00,151.28,151.56,151.27,151.38,26975.0,149.6331,149.91,149.6232,149.732,26975.0
2024-09-03 15:15:00,151.38,151.59,151.37,151.42,11786.0,149.732,149.9397,149.7221,149.7716,11786.0
2024-09-03 15:20:00,151.43,151.58,151.41,151.55,9128.0,149.7815,149.9298,149.7617,149.9002,9128.0
2024-09-03 15:25:00,151.53,151.57,151.41,151.51,9502.0,149.8804,149.9199,149.7617,149.8606,9502.0
2024-09-03 15:30:00,151.53,151.56,151.4,151.47,10717.0,149.8804,149.91,149.7518,149.821,10717.0
2024-09-03 15:35:00,151.45,151.46,151.03,151.06,20439.0,149.8012,149.8111,149.3858,149.4155,20439.0
2024-09-03 15:40:00,151.06,151.29,150.98,151.27,33033.0,149.4155,149.643,149.3364,149.6232,33033.0
2024-09-03 15:45:00,151.23,151.28,150.96,151.23,23821.0,149.5836,149.6331,149.3166,149.5836,23821.0
2024-09-03 15:50:00,151.28,151.61,151.16,151.49,44645.0,149.6331,149.9595,149.5144,149.8408,44645.0
2024-09-03 15:55:00,151.48,151.72,151.4,151.7,168859.0,149.8309,150.0683,149.7518,150.0485,168859.0
2024-09-04 09:30:00,151.71,151.74,150.68,151.48,68936.0,150.0584,150.0881,149.0396,149.8309,68936.0
2024-09-04 09:35:00,151.47,151.47,150.95,150.97,4295.0,149.821,149.821,149.3067,149.3265,4295.0
2024-09-04 09:40:00,151.11,151.33,150.68,150.75,3946.0,149.4649,149.6826,149.0396,149.1089,3946.0
2024-09-04 09:45:00,150.77,150.79,150.39,150.75,32546.0,149.1287,149.1484,148.7528,149.1089,32546.0
2024-09-04 09:50:00,150.67,151.04,150.67,151.01,5146.0,149.0297,149.3957,149.0297,149.366,5146.0
2024-09-04 09:55:00,151.04,151.27,150.82,151.09,5024.0,149.3957,149.6232,149.1781,149.4452,5024.0
2024-09-04 10:00:00,151.03,151.16,150.64,150.95,13985.0,149.3858,149.5144,149.0001,149.3067,13985.0
2024-09-04 10:05:00,150.94,150.99,150.57,150.67,16515.0,149.2968,149.3463,148.9308,149.0297,16515.0
2024-09-04 10:10:00,150.6,150.62,150.08,150.5,18720.0,148.9605,148.9803,148.4462,148.8616,18720.0
2024-09-04 10:15:00,150.46,150.72,150.41,150.67,22187.0,148.822,149.0792,148.7726,149.0297,22187.0
2024-09-04 10:20:00,150.71,150.94,150.71,150.94,6680.0,149.0693,149.2968,149.0693,149.2968,6680.0
2024-09-04 10:25:00,150.95,151.09,150.92,150.97,12064.0,149.3067,149.4452,149.277,149.3265,12064.0
2024-09-04 10:30:00,151.04,151.04,150.73,150.75,5602.0,149.3957,149.3957,149.0891,149.1089,5602.0
2024-09-04 10:35:00,150.8,150.87,150.67,150.67,7072.0,149.1583,149.2276,149.0297,149.0297,7072.0
2024-09-04 10:40:00,150.74,150.99,150.64,150.91,4474.0,149.099,149.3463,149.0001,149.2671,4474.0
2024-09-04 10:45:00,150.93,150.96,150.77,150.96,8899.0,149.2869,149.3166,149.1287,149.3166,8899.0
2024-09-04 10:50:00,150.94,151.07,150.87,150.89,7337.0,149.2968,149.4254,149.2276,149.2473,7337.0
2024-09-04 10:55:00,150.93,151.02,150.86,150.92,17678.0,149.2869,149.3759,149.2177,149.277,17678.0
2024-09-04 11:00:00,150.89,151.0,150.81,150.86,8733.0,149.2473,149.3561,149.1682,149.2177,8733.0
2024-09-04 11:05:00,150.84,150.92,150.73,150.84,11812.0,149.1979,149.277,149.0891,149.1979,11812.0
2024-09-04 11:10:00,150.83,150.91,150.79,150.82,10235.0,149.188,149.2671,149.1484,149.1781,10235.0
2024-09-04 11:15:00,150.84,150.99,150.81,150.97,7509.0,149.1979,149.3463,149.1682,149.3265,7509.0
2024-09-04 11:20:00,151.0,151.0,150.8,150.95,7942.0,149.3561,149.3561,149.1583,149.3067,7942.0
2024-09-04 11:25:00,150.93,151.01,150.68,150.7,12255.0,149.2869,149.366,149.0396,149.0594,12255.0
2024-09-04 11:30:00,150.68,150.91,150.67,150.91,3618.0,149.0396,149.2671,149.0297,149.2671,3618.0
2024-09-04 11:35:00,150.91,151.0,150.84,150.87,13566.0,149.2671,149.3561,149.1979,149.2276,13566.0
2024-09-04 11:40:00,150.88,151.06,150.87,150.94,5884.0,149.2375,149.4155,149.2276,149.2968,5884.0
2024-09-04 11:45:00,150.98,150.98,150.78,150.79,14103.0,149.3364,149.3364,149.1385,149.1484,14103.0
2024-09-04 11:50:00,150.78,150.78,150.58,150.6,4164.0,149.1385,149.1385,148.9407,148.9605,4164.0
2024-09-04 11:55:00,150.61,150.71,150.61,150.68,6977.0,148.9704,149.0693,148.9704,149.0396,6977.0
2024-09-04 12:00:00,150.68,150.71,150.58,150.6,7639.0,149.0396,149.0693,148.9407,148.9605,7639.0
2024-09-04 12:05:00,150.6,150.68,150.56,150.6,8356.0,148.9605,149.0396,148.9209,148.9605,8356.0
2024-09-04 12:10:00,150.62,150.63,150.48,150.49,3674.0,148.9803,148.9902,148.8418,148.8517,3674.0
2024-09-04 12:15:00,150.55,150.66,150.55,150.61,2768.0,148.911,149.0198,148.911,148.9704,2768.0
2024-09-04 12:20:00,150.57,150.64,150.53,150.59,2876.0,148.9308,149.0001,148.8913,148.9506,2876.0
2024-09-04 12:25:00,150.64,150.66,150.59,150.65,2551.0,149.0001,149.0198,148.9506,149.01,2551.0
2024-09-04 12:30:00,150.65,150.84,150.61,150.84,3991.0,149.01,149.1979,148.9704,149.1979,3991.0
2024-09-04 12:35:00,150.8,150.81,150.72,150.72,1171.0,149.1583,149.1682,149.0792,149.0792,1171.0
2024-09-04 12:40:00,150.72,150.75,150.5,150.5,4097.0,149.0792,149.1089,148.8616,148.8616,4097.0
2024-09-04 12:45:00,150.5,150.65,150.49,150.65,7592.0,148.8616,149.01,148.8517,149.01,7592.0
2024-09-04 12:50:00,150.62,150.68,150.62,150.67,4558.0,148.9803,149.0396,148.9803,149.0297,4558.0
2024-09-04 12:55:00,150.7,150.7,150.62,150.68,2167.0,149.0594,149.0594,148.9803,149.0396,2167.0
2024-09-04 13:00:00,150.66,150.67,150.6,150.61,5696.0,149.0198,149.0297,148.9605,148.9704,5696.0
2024-09-04 13:05:00,150.64,150.65,150.51,150.59,7088.0,149.0001,149.01,148.8715,148.9506,7088.0
2024-09-04 13:10:00,150.6,150.65,150.54,150.59,7571.0,148.9605,149.01,148.9012,148.9506,7571.0
2024-09-04 13:15:00,150.61,150.65,150.47,150.51,7668.0,148.9704,149.01,148.8319,148.8715,7668.0
2024-09-04 13:20:00,150.48,150.64,150.46,150.53,9399.0,148.8418,149.0001,148.822,148.8913,9399.0
2024-09-04 13:25:00,150.56,150.56,150.48,150.5,8274.0,148.9209,148.9209,148.8418,148.8616,8274.0
2024-09-04 13:30:00,150.52,150.66,150.45,150.65,48158.0,148.8814,149.0198,148.8121,149.01,48158.0
2024-09-04 13:35:00,150.65,150.82,150.61,150.82,12232.0,149.01,149.1781,148.9704,149.1781,12232.0
2024-09-04 13:40:00,150.82,150.95,150.77,150.91,18810.0,149.1781,149.3067,149.1287,149.2671,18810.0
2024-09-04 13:45:00,150.91,151.04,150.9,150.95,9169.0,149.2671,149.3957,149.2572,149.3067,9169.0
2024-09-04 13:50:00,150.98,150.98,150.84,150.94,6227.0,149.3364,149.3364,149.1979,149.2968,6227.0
2024-09-04 13:55:00,150.94,151.07,150.92,150.99,20940.0,149.2968,149.4254,149.277,149.3463,20940.0
2024-09-04 14:00:00,150.97,150.97,150.81,150.94,17737.0,149.3265,149.3265,149.1682,149.2968,17737.0
2024-09-04 14:05:00,150.93,150.98,150.91,150.97,9020.0,149.2869,149.3364,149.2671,149.3265,9020.0
2024-09-04 14:10:00,150.97,150.97,150.89,150.93,5781.0,149.3265,149.3265,149.2473,149.2869,5781.0
2024-09-04 14:15:00,150.95,151.06,150.83,150.84,3654.0,149.3067,149.4155,149.188,149.1979,3654.0
2024-09-04 14:20:00,150.81,151.04,150.78,151.04,19468.0,149.1682,149.3957,149.1385,149.3957,19468.0
2024-09-04 14:25:00,151.04,151.09,150.96,150.97,15818.0,149.3957,149.4452,149.3166,149.3265,15818.0
2024-09-04 14:30:00,150.96,151.04,150.95,151.0,6913.0,149.3166,149.3957,149.3067,149.3561,6913.0
2024-09-04 14:35:00,150.98,151.08,150.96,150.98,11354.0,149.3364,149.4353,149.3166,149.3364,11354.0
2024-09-04 14:40:00,151.01,151.07,150.88,150.89,14671.0,149.366,149.4254,149.2375,149.2473,14671.0
2024-09-04 14:45:00,150.84,150.93,150.84,150.84,1275.0,149.1979,149.2869,149.1979,149.1979,1275.0
2024-09-04 14:50:00,150.72,150.79,150.71,150.79,3400.0,149.0792,149.1484,149.0693,149.1484,3400.0
2024-09-04 14:55:00,150.8,150.8,150.61,150.66,1800.0,149.1583,149.1583,148.9704,149.0198,1800.0
2024-09-04 15:00:00,150.63,150.63,150.54,150.58,5513.0,148.9902,148.9902,148.9012,148.9407,5513.0
2024-09-04 15:05:00,150.58,150.81,150.58,150.8,6552.0,148.9407,149.1682,148.9407,149.1583,6552.0
2024-09-04 15:10:00,150.8,150.88,150.79,150.82,4242.0,149.1583,149.2375,149.1484,149.1781,4242.0
2024-09-04 15:15:00,150.85,150.85,150.71,150.8,6421.0,149.2078,149.2078,149.0693,149.1583,6421.0
2024-09-04 15:20:00,150.79,151.01,150.79,150.96,12964.0,149.1484,149.366,149.1484,149.3166,12964.0
2024-09-04 15:25:00,150.98,151.15,150.94,151.13,10847.0,149.3364,149.5045,149.2968,149.4847,10847.0
2024-09-04 15:30:00,151.1,151.15,151.03,151.04,8401.0,149.4551,149.5045,149.3858,149.3957,8401.0
2024-09-04 15:35:00,151.05,151.15,151.0,151.14,8402.0,149.4056,149.5045,149.3561,149.4946,8402.0
2024-09-04 15:40:00,151.13,151.32,151.0,151.32,13047.0,149.4847,149.6727,149.3561,149.6727,13047.0
2024-09-04 15:45:00,151.27,151.65,151.27,151.62,11467.0,149.6232,149.9991,149.6232,149.9694,11467.0
2024-09-04 15:50:00,151.64,151.84,151.58,151.65,38894.0,149.9892,150.187,149.9298,149.9991,38894.0
2024-09-04 15:55:00,151.63,151.97,151.62,151.75,86661.0,149.9793,150.3156,149.9694,150.098,86661.0
2024-09-05 09:30:00,151.94,152.03,150.67,150.89,19143.0,150.2859,150.3749,149.0297,149.2473,19143.0
2024-09-05 09:35:00,150.66,150.92,150.35,150.45,10244.0,149.0198,149.277,148.7132,148.8121,10244.0
2024-09-05 09:40:00,150.55,151.11,150.53,151.11,9715.0,148.911,149.4649,148.8913,149.4649,9715.0
2024-09-05 09:45:00,151.15,151.22,150.86,150.87,10683.0,149.5045,149.5738,149.2177,149.2276,10683.0
2024-09-05 09:50:00,150.9,151.03,150.84,150.95,9207.0,149.2572,149.3858,149.1979,149.3067,9207.0
2024-09-05 09:55:00,150.91,151.07,150.79,150.86,14716.0,149.2671,149.4254,149.1484,149.2177,14716.0
2024-09-05 10:00:00,150.8,151.41,150.8,151.23,9306.0,149.1583,149.7617,149.1583,149.5836,9306.0
2024-09-05 10:05:00,151.25,151.26,151.15,151.26,5079.0,149.6034,149.6133,149.5045,149.6133,5079.0
2024-09-05 10:10:00,151.21,151.32,150.98,151.09,6520.0,149.5639,149.6727,149.3364,149.4452,6520.0
2024-09-05 10:15:00,151.09,151.16,150.95,151.16,7160.0,149.4452,149.5144,149.3067,149.5144,7160.0
2024-09-05 10:20:00,151.17,151.28,151.11,151.28,6960.0,149.5243,149.6331,149.4649,149.6331,6960.0
2024-09-05 10:25:00,151.28,151.35,151.16,151.16,3059.0,149.6331,149.7023,149.5144,149.5144,3059.0
2024-09-05 10:30:00,151.32,151.47,151.32,151.36,5022.0,149.6727,149.821,149.6727,149.7122,5022.0
2024-09-05 10:35:00,151.35,151.58,151.33,151.47,7153.0,149.7023,149.9298,149.6826,149.821,7153.0
2024-09-05 10:40:00,151.45,151.62,151.45,151.48,6253.0,149.8012,149.9694,149.8012,149.8309,6253.0
2024-09-05 10:45:00,151.48,151.48,151.17,151.3,6530.0,149.8309,149.8309,149.5243,149.6529,6530.0
2024-09-05 10:50:00,151.28,151.41,151.21,151.38,7826.0,149.6331,149.7617,149.5639,149.732,7826.0
2024-09-05 10:55:00,151.41,151.54,151.35,151.46,13303.0,149.7617,149.8903,149.7023,149.8111,13303.0
2024-09-05 11:00:00,151.46,151.48,151.31,151.47,9560.0,149.8111,149.8309,149.6628,149.821,9560.0
2024-09-05 11:05:00,151.47,151.64,151.39,151.6,13036.0,149.821,149.9892,149.7419,149.9496,13036.0
2024-09-05 11:10:00,151.6,151.73,151.56,151.64,11663.0,149.9496,150.0782,149.91,149.9892,11663.0
2024-09-05 11:15:00,151.62,151.8,151.61,151.66,6103.0,149.9694,150.1474,149.9595,150.009,6103.0
2024-09-05 11:20:00,151.67,151.83,151.62,151.67,10320.0,150.0189,150.1771,149.9694,150.0189,10320.0
2024-09-05 11:25:00,151.67,151.67,151.37,151.45,16503.0,150.0189,150.0189,149.7221,149.8012,16503.0
2024-09-05 11:30:00,151.46,151.57,151.38,151.57,14975.0,149.8111,149.9199,149.732,149.9199,14975.0
2024-09-05 11:35:00,151.56,151.57,151.37,151.45,5429.0,149.91,149.9199,149.7221,149.8012,5429.0
2024-09-05 11:40:00,151.48,151.55,151.25,151.31,14796.0,149.8309,149.9002,149.6034,149.6628,14796.0
2024-09-05 11:45:00,151.31,151.6,151.3,151.56,11902.0,149.6628,149.9496,149.6529,149.91,11902.0
2024-09-05 11:50:00,151.56,151.69,151.51,151.51,5941.0,149.91,150.0386,149.8606,149.8606,5941.0
2024-09-05 11:55:00,151.52,151.58,151.45,151.52,15410.0,149.8705,149.9298,149.8012,149.8705,15410.0
2024-09-05 12:00:00,151.47,151.68,151.45,151.65,10408.0,149.821,150.0287,149.8012,149.9991,10408.0
2024-09-05 12:05:00,151.65,151.88,151.61,151.88,5903.0,149.9991,150.2266,149.9595,150.2266,5903.0
2024-09-05 12:10:00,151.88,152.02,151.86,152.02,17967.0,150.2266,150.365,150.2068,150.365,17967.0
2024-09-05 12:15:00,151.99,151.99,151.84,151.97,5473.0,150.3354,150.3354,150.187,150.3156,5473.0
2024-09-05 12:20:00,152.0,152.24,152.0,152.22,4216.0,150.3453,150.5826,150.3453,150.5629,4216.0
2024-09-05 12:25:00,152.19,152.25,152.09,152.14,8990.0,150.5332,150.5925,150.4343,150.4837,8990.0
2024-09-05 12:30:00,152.13,152.13,152.01,152.08,9008.0,150.4738,150.4738,150.3552,150.4244,9008.0
2024-09-05 12:35:00,152.09,152.12,152.01,152.02,2913.0,150.4343,150.464,150.3552,150.365,2913.0
2024-09-05 12:40:00,152.07,152.23,152.03,152.23,3345.0,150.4145,150.5728,150.3749,150.5728,3345.0
2024-09-05 12:45:00,152.22,152.25,152.19,152.21,3712.0,150.5629,150.5925,150.5332,150.553,3712.0
2024-09-05 12:50:00,152.17,152.28,152.16,152.22,5550.0,150.5134,150.6222,150.5035,150.5629,5550.0
2024-09-05 12:55:00,152.25,152.46,152.25,152.44,10086.0,150.5925,150.8003,150.5925,150.7805,10086.0
2024-09-05 13:00:00,152.41,152.5,152.37,152.38,4656.0,150.7508,150.8398,150.7112,150.7211,4656.0
2024-09-05 13:05:00,152.34,152.48,152.29,152.42,4635.0,150.6816,150.82,150.6321,150.7607,4635.0
2024-09-05 13:10:00,152.46,152.49,152.42,152.48,3954.0,150.8003,150.8299,150.7607,150.82,3954.0
2024-09-05 13:15:00,152.44,152.48,152.29,152.34,4471.0,150.7805,150.82,150.6321,150.6816,4471.0
2024-09-05 13:20:00,152.36,152.47,152.3,152.44,7011.0,150.7013,150.8101,150.642,150.7805,7011.0
2024-09-05 13:25:00,152.39,152.78,152.36,152.61,24587.0,150.731,151.1168,150.7013,150.9486,24587.0
2024-09-05 13:30:00,152.62,152.72,152.58,152.72,11151.0,150.9585,151.0574,150.9189,151.0574,11151.0
2024-09-05 13:35:00,152.74,152.96,152.6,152.6,25416.0,151.0772,151.2948,150.9387,150.9387,25416.0
2024-09-05 13:40:00,152.59,152.75,152.59,152.73,10819.0,150.9288,151.0871,150.9288,151.0673,10819.0
2024-09-05 13:45:00,152.75,152.99,152.67,152.99,7829.0,151.0871,151.3245,151.008,151.3245,7829.0
2024-09-05 13:50:00,152.94,153.06,152.94,153.01,10729.0,151.275,151.3937,151.275,151.3443,10729.0
2024-09-05 13:55:00,153.01,153.1,152.95,153.04,13384.0,151.3443,151.4333,151.2849,151.3739,13384.0
2024-09-05 14:00:00,153.02,153.19,153.02,153.19,10101.0,151.3542,151.5223,151.3542,151.5223,10101.0
2024-09-05 14:05:00,153.15,153.24,153.12,153.21,14966.0,151.4827,151.5718,151.4531,151.5421,14966.0
2024-09-05 14:10:00,153.24,153.27,153.15,153.25,6171.0,151.5718,151.6014,151.4827,151.5817,6171.0
2024-09-05 14:15:00,153.24,153.25,153.06,153.15,11303.0,151.5718,151.5817,151.3937,151.4827,11303.0
2024-09-05 14:20:00,153.12,153.13,152.94,153.03,13823.0,151.4531,151.463,151.275,151.364,13823.0
2024-09-05 14:25:00,153.0,153.08,152.92,152.96,7436.0,151.3344,151.4135,151.2552,151.2948,7436.0
2024-09-05 14:30:00,152.94,153.05,152.9,152.94,7521.0,151.275,151.3838,151.2355,151.275,7521.0
2024-09-05 14:35:00,152.96,152.98,152.91,152.93,8530.0,151.2948,151.3146,151.2454,151.2651,8530.0
2024-09-05 14:40:00,152.93,153.04,152.87,153.01,8987.0,151.2651,151.3739,151.2058,151.3443,8987.0
2024-09-05 14:45:00,153.01,153.05,152.98,153.03,7482.0,151.3443,151.3838,151.3146,151.364,7482.0
2024-09-05 14:50:00,153.05,153.14,152.95,152.97,7406.0,151.3838,151.4728,151.2849,151.3047,7406.0
2024-09-05 14:55:00,152.98,153.02,152.81,152.84,11753.0,151.3146,151.3542,151.1464,151.1761,11753.0
2024-09-05 15:00:00,152.81,153.0,152.71,153.0,16525.0,151.1464,151.3344,151.0475,151.3344,16525.0
2024-09-05 15:05:00,152.96,152.96,152.69,152.72,14180.0,151.2948,151.2948,151.0277,151.0574,14180.0
2024-09-05 15:10:00,152.72,152.8,152.68,152.72,13965.0,151.0574,151.1366,151.0179,151.0574,13965.0
2024-09-05 15:15:00,152.73,152.73,152.44,152.61,16030.0,151.0673,151.0673,150.7805,150.9486,16030.0
2024-09-05 15:20:00,152.62,152.75,152.57,152.75,11007.0,150.9585,151.0871,150.9091,151.0871,11007.0
2024-09-05 15:25:00,152.73,152.76,152.65,152.74,13100.0,151.0673,151.097,150.9882,151.0772,13100.0
2024-09-05 15:30:00,152.74,153.07,152.73,153.05,13129.0,151.0772,151.4036,151.0673,151.3838,13129.0
2024-09-05 15:35:00,153.07,154.26,152.94,152.96,117824.0,151.4036,152.5807,151.275,151.2948,117824.0
2024-09-05 15:40:00,152.93,152.96,152.77,152.81,23364.0,151.2651,151.2948,151.1069,151.1464,23364.0
2024-09-05 15:45:00,152.81,152.98,152.76,152.85,21194.0,151.1464,151.3146,151.097,151.186,21194.0
2024-09-05 15:50:00,152.91,153.12,152.74,153.03,36299.0,151.2454,151.4531,151.0772,151.364,36299.0
2024-09-05 15:55:00,152.98,153.25,152.91,153.15,144361.0,151.3146,151.5817,151.2454,151.4827,144361.0
2024-09-06 09:30:00,153.33,153.33,152.82,152.88,14967.0,151.6608,151.6608,151.1563,151.2157,14967.0
2024-09-06 09:35:00,152.92,152.97,152.59,152.79,8932.0,151.2552,151.3047,150.9288,151.1267,8932.0
2024-09-06 09:40:00,152.63,152.95,152.55,152.8,7944.0,150.9684,151.2849,150.8893,151.1366,7944.0
2024-09-06 09:45:00,152.87,152.91,152.51,152.52,7419.0,151.2058,151.2454,150.8497,150.8596,7419.0
2024-09-06 09:50:00,152.5,152.55,152.05,152.13,13527.0,150.8398,150.8893,150.3947,150.4738,13527.0
2024-09-06 09:55:00,152.18,152.22,151.88,151.99,9279.0,150.5233,150.5629,150.2266,150.3354,9279.0
2024-09-06 10:00:00,151.97,151.97,151.54,151.57,20046.0,150.3156,150.3156,149.8903,149.9199,20046.0
2024-09-06 10:05:00,151.58,151.74,151.51,151.57,10180.0,149.9298,150.0881,149.8606,149.9199,10180.0
2024-09-06 10:10:00,151.59,151.77,151.51,151.71,20529.0,149.9397,150.1178,149.8606,150.0584,20529.0
2024-09-06 10:15:00,151.69,151.81,151.5,151.74,10453.0,150.0386,150.1573,149.8507,150.0881,10453.0
2024-09-06 10:20:00,151.69,151.76,151.62,151.63,6528.0,150.0386,150.1079,149.9694,149.9793,6528.0
2024-09-06 10:25:00,151.55,151.63,151.24,151.55,14331.0,149.9002,149.9793,149.5935,149.9002,14331.0
2024-09-06 10:30:00,151.63,151.64,151.27,151.44,13174.0,149.9793,149.9892,149.6232,149.7914,13174.0
2024-09-06 10:35:00,151.48,151.52,151.33,151.49,13985.0,149.8309,149.8705,149.6826,149.8408,13985.0
2024-09-06 10:40:00,151.49,151.49,151.27,151.3,22288.0,149.8408,149.8408,149.6232,149.6529,22288.0
2024-09-06 10:45:00,151.25,151.36,151.19,151.34,11875.0,149.6034,149.7122,149.5441,149.6924,11875.0
2024-09-06 10:50:00,151.35,151.35,151.2,151.3,13133.0,149.7023,149.7023,149.554,149.6529,13133.0
2024-09-06 10:55:00,151.3,151.51,151.3,151.32,16022.0,149.6529,149.8606,149.6529,149.6727,16022.0
2024-09-06 11:00:00,151.3,151.9,151.27,151.58,16270.0,149.6529,150.2463,149.6232,149.9298,16270.0
2024-09-06 11:05:00,151.58,151.73,151.37,151.43,4758.0,149.9298,150.0782,149.7221,149.7815,4758.0
2024-09-06 11:10:00,151.38,151.4,151.22,151.34,10618.0,149.732,149.7518,149.5738,149.6924,10618.0
2024-09-06 11:15:00,151.3,151.31,151.01,151.15,6612.0,149.6529,149.6628,149.366,149.5045,6612.0
2024-09-06 11:20:00,151.25,151.29,151.15,151.2,5516.0,149.6034,149.643,149.5045,149.554,5516.0
2024-09-06 11:25:00,151.21,151.21,151.06,151.11,3746.0,149.5639,149.5639,149.4155,149.4649,3746.0
2024-09-06 11:30:00,151.12,151.26,151.0,151.08,5621.0,149.4748,149.6133,149.3561,149.4353,5621.0
2024-09-06 11:35:00,151.03,151.06,150.81,150.9,5737.0,149.3858,149.4155,149.1682,149.2572,5737.0
2024-09-06 11:40:00,150.88,150.94,150.7,150.89,4994.0,149.2375,149.2968,149.0594,149.2473,4994.0
2024-09-06 11:45:00,150.85,150.87,150.65,150.78,3680.0,149.2078,149.2276,149.01,149.1385,3680.0
2024-09-06 11:50:00,150.78,150.78,150.62,150.77,3500.0,149.1385,149.1385,148.9803,149.1287,3500.0
2024-09-06 11:55:00,150.8,150.91,150.78,150.81,5608.0,149.1583,149.2671,149.1385,149.1682,5608.0
2024-09-06 12:00:00,150.8,150.85,150.63,150.81,5943.0,149.1583,149.2078,148.9902,149.1682,5943.0
2024-09-06 12:05:00,150.86,150.94,150.75,150.83,5713.0,149.2177,149.2968,149.1089,149.188,5713.0
2024-09-06 12:10:00,150.85,150.87,150.75,150.81,4973.0,149.2078,149.2276,149.1089,149.1682,4973.0
2024-09-06 12:15:00,150.85,150.85,150.63,150.68,7232.0,149.2078,149.2078,148.9902,149.0396,7232.0
2024-09-06 12:20:00,150.68,150.8,150.64,150.8,19357.0,149.0396,149.1583,149.0001,149.1583,19357.0
2024-09-06 12:25:00,150.83,150.91,150.65,150.72,6253.0,149.188,149.2671,149.01,149.0792,6253.0
2024-09-06 12:30:00,150.71,150.91,150.7,150.87,10295.0,149.0693,149.2671,149.0594,149.2276,10295.0
2024-09-06 12:35:00,150.85,150.97,150.75,150.93,43493.0,149.2078,149.3265,149.1089,149.2869,43493.0
2024-09-06 12:40:00,150.93,151.06,150.89,151.01,5377.0,149.2869,149.4155,149.2473,149.366,5377.0
2024-09-06 12:45:00,150.99,150.99,150.9,150.99,8944.0,149.3463,149.3463,149.2572,149.3463,8944.0
2024-09-06 12:50:00,150.97,151.0,150.91,150.96,6636.0,149.3265,149.3561,149.2671,149.3166,6636.0
2024-09-06 12:55:00,150.96,151.04,150.95,150.99,20389.0,149.3166,149.3957,149.3067,149.3463,20389.0
2024-09-06 13:00:00,150.95,150.98,150.79,150.82,12047.0,149.3067,149.3364,149.1484,149.1781,12047.0
2024-09-06 13:05:00,150.82,150.9,150.57,150.88,8518.0,149.1781,149.2572,148.9308,149.2375,8518.0
2024-09-06 13:10:00,150.92,150.92,150.81,150.82,8057.0,149.277,149.277,149.1682,149.1781,8057.0
2024-09-06 13:15:00,150.86,150.87,150.74,150.74,4050.0,149.2177,149.2276,149.099,149.099,4050.0
2024-09-06 13:20:00,150.8,151.06,150.79,151.06,12047.0,149.1583,149.4155,149.1484,149.4155,12047.0
2024-09-06 13:25:00,151.08,151.08,150.85,150.9,10734.0,149.4353,149.4353,149.2078,149.2572,10734.0
2024-09-06 13:30:00,150.87,151.09,150.86,151.09,8540.0,149.2276,149.4452,149.2177,149.4452,8540.0
2024-09-06 13:35:00,151.12,151.12,150.98,151.09,3700.0,149.4748,149.4748,149.3364,149.4452,3700.0
2024-09-06 13:40:00,151.08,151.25,151.08,151.25,3435.0,149.4353,149.6034,149.4353,149.6034,3435.0
2024-09-06 13:45:00,151.26,151.26,151.19,151.19,3986.0,149.6133,149.6133,149.5441,149.5441,3986.0
2024-09-06 13:50:00,151.22,151.4,151.22,151.4,2795.0,149.5738,149.7518,149.5738,149.7518,2795.0
2024-09-06 13:55:00,151.4,151.54,151.35,151.5,8252.0,149.7518,149.8903,149.7023,149.8507,8252.0
2024-09-06 14:00:00,151.51,151.56,151.37,151.37,16157.0,149.8606,149.91,149.7221,149.7221,16157.0
2024-09-06 14:05:00,151.36,151.41,151.27,151.36,7852.0,149.7122,149.7617,149.6232,149.7122,7852.0
2024-09-06 14:10:00,151.34,151.38,151.31,151.32,4184.0,149.6924,149.732,149.6628,149.6727,4184.0
2024-09-06 14:15:00,151.31,151.41,151.2,151.24,12360.0,149.6628,149.7617,149.554,149.5935,12360.0
2024-09-06 14:20:00,151.24,151.28,151.14,151.28,7459.0,149.5935,149.6331,149.4946,149.6331,7459.0
2024-09-06 14:25:00,151.3,151.39,151.27,151.37,6612.0,149.6529,149.7419,149.6232,149.7221,6612.0
2024-09-06 14:30:00,151.34,151.37,151.19,151.25,6972.0,149.6924,149.7221,149.5441,149.6034,6972.0
2024-09-06 14:35:00,151.26,151.27,151.19,151.23,5913.0,149.6133,149.6232,149.5441,149.5836,5913.0
2024-09-06 14:40:00,151.22,151.33,151.22,151.33,5956.0,149.5738,149.6826,149.5738,149.6826,5956.0
2024-09-06 14:45:00,151.35,151.36,151.18,151.26,4358.0,149.7023,149.7122,149.5342,149.6133,4358.0
2024-09-06 14:50:00,151.27,151.28,151.2,151.24,7571.0,149.6232,149.6331,149.554,149.5935,7571.0
2024-09-06 14:55:00,151.23,151.24,151.09,151.09,5752.0,149.5836,149.5935,149.4452,149.4452,5752.0
2024-09-06 15:00:00,151.12,151.16,150.99,151.0,10429.0,149.4748,149.5144,149.3463,149.3561,10429.0
2024-09-06 15:05:00,151.02,151.12,150.99,151.09,13010.0,149.3759,149.4748,149.3463,149.4452,13010.0
2024-09-06 15:10:00,151.11,151.12,150.94,151.0,46035.0,149.4649,149.4748,149.2968,149.3561,46035.0
2024-09-06 15:15:00,151.0,151.03,150.82,150.85,30490.0,149.3561,149.3858,149.1781,149.2078,30490.0
2024-09-06 15:20:00,150.86,150.94,150.16,150.89,137173.0,149.2177,149.2968,148.5253,149.2473,137173.0
2024-09-06 15:25:00,150.9,151.03,150.78,150.91,14456.0,149.2572,149.3858,149.1385,149.2671,14456.0
2024-09-06 15:30:00,150.89,150.94,150.69,150.69,13139.0,149.2473,149.2968,149.0495,149.0495,13139.0
2024-09-06 15:35:00,150.69,150.82,150.67,150.75,7729.0,149.0495,149.1781,149.0297,149.1089,7729.0
2024-09-06 15:40:00,150.72,150.72,150.31,150.41,63914.0,149.0792,149.0792,148.6737,148.7726,63914.0
2024-09-06 15:45:00,150.38,150.8,150.38,150.77,18445.0,148.7429,149.1583,148.7429,149.1287,18445.0
2024-09-06 15:50:00,150.82,150.85,150.34,150.51,76760.0,149.1781,149.2078,148.7033,148.8715,76760.0
2024-09-06 15:55:00,150.5,150.56,150.3,150.55,95310.0,148.8616,148.9209,148.6638,148.911,95310.0
2024-09-09 09:30:00,150.47,150.77,150.25,150.5,43128.0,148.8319,149.1287,148.6143,148.8616,43128.0
2024-09-09 09:35:00,150.63,151.05,150.62,151.05,2719.0,148.9902,149.4056,148.9803,149.4056,2719.0
2024-09-09 09:40:00,151.08,151.55,150.88,151.52,4256.0,149.4353,149.9002,149.2375,149.8705,4256.0
2024-09-09 09:45:00,151.61,151.62,151.11,151.47,4827.0,149.9595,149.9694,149.4649,149.821,4827.0
2024-09-09 09:50:00,151.41,151.58,151.3,151.58,4988.0,149.7617,149.9298,149.6529,149.9298,4988.0
2024-09-09 09:55:00,151.52,151.62,151.21,151.21,9271.0,149.8705,149.9694,149.5639,149.5639,9271.0
2024-09-09 10:00:00,151.23,151.36,151.15,151.23,6179.0,149.5836,149.7122,149.5045,149.5836,6179.0
2024-09-09 10:05:00,151.2,151.32,151.05,151.14,8739.0,149.554,149.6727,149.4056,149.4946,8739.0
2024-09-09 10:10:00,151.13,151.36,151.13,151.31,11959.0,149.4847,149.7122,149.4847,149.6628,11959.0
2024-09-09 10:15:00,151.31,151.31,151.05,151.05,7601.0,149.6628,149.6628,149.4056,149.4056,7601.0
2024-09-09 10:20:00,151.01,151.2,150.97,151.02,6936.0,149.366,149.554,149.3265,149.3759,6936.0
2024-09-09 10:25:00,151.09,151.1,150.94,150.94,5737.0,149.4452,149.4551,149.2968,149.2968,5737.0
2024-09-09 10:30:00,150.91,150.91,150.62,150.63,6287.0,149.2671,149.2671,148.9803,148.9902,6287.0
2024-09-09 10:35:00,150.59,150.75,150.46,150.47,10574.0,148.9506,149.1089,148.822,148.8319,10574.0
2024-09-09 10:40:00,150.46,150.5,150.33,150.38,5609.0,148.822,148.8616,148.6934,148.7429,5609.0
2024-09-09 10:45:00,150.37,150.57,150.32,150.56,6297.0,148.733,148.9308,148.6835,148.9209,6297.0
2024-09-09 10:50:00,150.5,150.6,150.39,150.47,5841.0,148.8616,148.9605,148.7528,148.8319,5841.0
2024-09-09 10:55:00,150.47,150.52,150.31,150.31,5784.0,148.8319,148.8814,148.6737,148.6737,5784.0
2024-09-09 11:00:00,150.31,150.35,150.24,150.28,8188.0,148.6737,148.7132,148.6044,148.644,8188.0
2024-09-09 11:05:00,150.24,150.35,150.17,150.27,6465.0,148.6044,148.7132,148.5352,148.6341,6465.0
2024-09-09 11:10:00,150.25,150.29,150.06,150.16,7699.0,148.6143,148.6539,148.4264,148.5253,7699.0
2024-09-09 11:15:00,150.14,150.22,150.08,150.08,6832.0,148.5055,148.5846,148.4462,148.4462,6832.0
2024-09-09 11:20:00,150.05,150.21,150.03,150.17,5109.0,148.4165,148.5747,148.3967,148.5352,5109.0
2024-09-09 11:25:00,150.18,150.21,150.03,150.19,11999.0,148.5451,148.5747,148.3967,148.555,11999.0
2024-09-09 11:30:00,150.21,150.24,150.04,150.11,10825.0,148.5747,148.6044,148.4066,148.4758,10825.0
2024-09-09 11:35:00,150.08,150.17,150.0,150.15,7881.0,148.4462,148.5352,148.367,148.5154,7881.0
2024-09-09 11:40:00,150.18,150.29,150.18,150.18,8178.0,148.5451,148.6539,148.5451,148.5451,8178.0
2024-09-09 11:45:00,150.18,150.3,150.17,150.22,12582.0,148.5451,148.6638,148.5352,148.5846,12582.0
2024-09-09 11:50:00,150.22,150.37,150.21,150.33,5048.0,148.5846,148.733,148.5747,148.6934,5048.0
2024-09-09 11:55:00,150.31,150.33,150.07,150.12,8034.0,148.6737,148.6934,148.4363,148.4857,8034.0
2024-09-09 12:00:00,150.13,150.31,150.13,150.25,5480.0,148.4956,148.6737,148.4956,148.6143,5480.0
2024-09-09 12:05:00,150.27,150.33,150.21,150.25,30852.0,148.6341,148.6934,148.5747,148.6143,30852.0
2024-09-09 12:10:00,150.24,150.3,150.2,150.27,11343.0,148.6044,148.6638,148.5649,148.6341,11343.0
2024-09-09 12:15:00,150.28,150.42,150.28,150.42,10788.0,148.644,148.7825,148.644,148.7825,10788.0
2024-09-09 12:20:00,150.42,150.49,150.29,150.29,8138.0,148.7825,148.8517,148.6539,148.6539,8138.0
2024-09-09 12:25:00,150.32,150.43,150.3,150.41,8633.0,148.6835,148.7924,148.6638,148.7726,8633.0
2024-09-09 12:30:00,150.38,150.48,150.38,150.42,38139.0,148.7429,148.8418,148.7429,148.7825,38139.0
2024-09-09 12:35:00,150.47,150.84,150.47,150.84,6593.0,148.8319,149.1979,148.8319,149.1979,6593.0
2024-09-09 12:40:00,150.92,150.92,150.77,150.89,5816.0,149.277,149.277,149.1287,149.2473,5816.0
2024-09-09 12:45:00,150.9,150.95,150.87,150.91,4131.0,149.2572,149.3067,149.2276,149.2671,4131.0
2024-09-09 12:50:00,150.9,151.01,150.89,150.97,4504.0,149.2572,149.366,149.2473,149.3265,4504.0
2024-09-09 12:55:00,150.96,151.17,150.96,151.12,5163.0,149.3166,149.5243,149.3166,149.4748,5163.0
2024-09-09 13:00:00,151.15,151.17,150.99,151.12,9786.0,149.5045,149.5243,149.3463,149.4748,9786.0
2024-09-09 13:05:00,151.12,151.14,151.03,151.03,3716.0,149.4748,149.4946,149.3858,149.3858,3716.0
2024-09-09 13:10:00,151.03,151.03,150.8,150.8,3105.0,149.3858,149.3858,149.1583,149.1583,3105.0
2024-09-09 13:15:00,150.81,150.91,150.78,150.79,9026.0,149.1682,149.2671,149.1385,149.1484,9026.0
2024-09-09 13:20:00,150.86,150.88,150.78,150.84,6989.0,149.2177,149.2375,149.1385,149.1979,6989.0
2024-09-09 13:25:00,150.84,150.89,150.79,150.83,3718.0,149.1979,149.2473,149.1484,149.188,3718.0
2024-09-09 13:30:00,150.78,150.79,150.65,150.67,6814.0,149.1385,149.1484,149.01,149.0297,6814.0
2024-09-09 13:35:00,150.69,150.88,150.69,150.88,3532.0,149.0495,149.2375,149.0495,149.2375,3532.0
2024-09-09 13:40:00,150.87,150.87,150.67,150.68,6132.0,149.2276,149.2276,149.0297,149.0396,6132.0
2024-09-09 13:45:00,150.68,150.76,150.65,150.75,4039.0,149.0396,149.1188,149.01,149.1089,4039.0
2024-09-09 13:50:00,150.73,150.73,150.59,150.66,6566.0,149.0891,149.0891,148.9506,149.0198,6566.0
2024-09-09 13:55:00,150.67,150.67,150.52,150.55,6057.0,149.0297,149.0297,148.8814,148.911,6057.0
2024-09-09 14:00:00,150.54,150.56,150.44,150.5,5498.0,148.9012,148.9209,148.8022,148.8616,5498.0
2024-09-09 14:05:00,150.5,150.51,150.26,150.28,7779.0,148.8616,148.8715,148.6242,148.644,7779.0
2024-09-09 14:10:00,150.24,150.46,150.24,150.46,11264.0,148.6044,148.822,148.6044,148.822,11264.0
2024-09-09 14:15:00,150.46,150.5,150.31,150.32,10900.0,148.822,148.8616,148.6737,148.6835,10900.0
2024-09-09 14:20:00,150.3,150.33,150.22,150.25,6728.0,148.6638,148.6934,148.5846,148.6143,6728.0
2024-09-09 14:25:00,150.29,150.3,150.16,150.2,6012.0,148.6539,148.6638,148.5253,148.5649,6012.0
2024-09-09 14:30:00,150.19,150.19,150.1,150.11,7798.0,148.555,148.555,148.4659,148.4758,7798.0
2024-09-09 14:35:00,150.13,150.15,150.03,150.03,6714.0,148.4956,148.5154,148.3967,148.3967,6714.0
2024-09-09 14:40:00,150.04,150.19,150.04,150.19,5469.0,148.4066,148.555,148.4066,148.555,5469.0
2024-09-09 14:45:00,150.21,150.23,150.12,150.17,8883.0,148.5747,148.5945,148.4857,148.5352,8883.0
2024-09-09 14:50:00,150.19,150.25,150.12,150.19,9309.0,148.555,148.6143,148.4857,148.555,9309.0
2024-09-09 14:55:00,150.19,150.29,150.19,150.28,8530.0,148.555,148.6539,148.555,148.644,8530.0
2024-09-09 15:00:00,150.26,150.3,150.16,150.16,13204.0,148.6242,148.6638,148.5253,148.5253,13204.0
2024-09-09 15:05:00,150.16,150.37,150.16,150.36,11408.0,148.5253,148.733,148.5253,148.7231,11408.0
2024-09-09 15:10:00,150.34,150.41,150.19,150.41,169080.0,148.7033,148.7726,148.555,148.7726,169080.0
2024-09-09 15:15:00,150.41,150.42,150.31,150.31,16344.0,148.7726,148.7825,148.6737,148.6737,16344.0
2024-09-09 15:20:00,150.29,150.3,150.05,150.09,8174.0,148.6539,148.6638,148.4165,148.4561,8174.0
2024-09-09 15:25:00,150.05,150.44,149.97,150.4,21740.0,148.4165,148.8022,148.3374,148.7627,21740.0
2024-09-09 15:30:00,150.4,150.44,150.3,150.35,12596.0,148.7627,148.8022,148.6638,148.7132,12596.0
2024-09-09 15:35:00,150.35,150.47,150.27,150.45,15682.0,148.7132,148.8319,148.6341,148.8121,15682.0
2024-09-09 15:40:00,150.47,150.59,150.43,150.44,33874.0,148.8319,148.9506,148.7924,148.8022,33874.0
2024-09-09 15:45:00,150.45,150.47,150.23,150.23,27996.0,148.8121,148.8319,148.5945,148.5945,27996.0
2024-09-09 15:50:00,150.23,150.42,150.08,150.38,61496.0,148.5945,148.7825,148.4462,148.7429,61496.0
2024-09-09 15:55:00,150.48,150.85,150.38,150.8,162025.0,148.8418,149.2078,148.7429,149.1583,162025.0
2024-09-10 09:30:00,150.96,151.1,150.53,150.6,11948.0,149.6805,149.8193,149.2541,149.3235,11948.0
2024-09-10 09:35:00,150.46,151.04,150.46,151.04,21592.0,149.1847,149.7598,149.1847,149.7598,21592.0
2024-09-10 09:40:00,150.96,151.03,150.61,150.63,17792.0,149.6805,149.7499,149.3335,149.3533,17792.0
2024-09-10 09:45:00,150.62,150.86,150.49,150.65,37069.0,149.3434,149.5813,149.2145,149.3731,37069.0
2024-09-10 09:50:00,150.65,150.86,150.52,150.57,10495.0,149.3731,149.5813,149.2442,149.2938,10495.0
2024-09-10 09:55:00,150.53,150.53,150.0,150.12,9821.0,149.2541,149.2541,148.7286,148.8476,9821.0
2024-09-10 10:00:00,150.12,150.18,149.95,150.06,5364.0,148.8476,148.9071,148.6791,148.7881,5364.0
2024-09-10 10:05:00,150.04,150.7,150.02,150.7,14975.0,148.7683,149.4227,148.7485,149.4227,14975.0
2024-09-10 10:10:00,150.59,150.79,150.38,150.71,15308.0,149.3136,149.5119,149.1054,149.4326,15308.0
2024-09-10 10:15:00,150.69,150.76,150.53,150.69,6447.0,149.4128,149.4822,149.2541,149.4128,6447.0
2024-09-10 10:20:00,150.69,150.72,150.42,150.45,5371.0,149.4128,149.4425,149.1451,149.1748,5371.0
2024-09-10 10:25:00,150.49,150.69,150.47,150.69,5000.0,149.2145,149.4128,149.1946,149.4128,5000.0
2024-09-10 10:30:00,150.6,150.68,150.47,150.61,12484.0,149.3235,149.4029,149.1946,149.3335,12484.0
2024-09-10 10:35:00,150.63,150.63,150.26,150.26,6575.0,149.3533,149.3533,148.9864,148.9864,6575.0
2024-09-10 10:40:00,150.32,150.43,150.03,150.03,5908.0,149.0459,149.155,148.7584,148.7584,5908.0
2024-09-10 10:45:00,149.98,150.29,149.95,150.29,8287.0,148.7088,149.0162,148.6791,149.0162,8287.0
2024-09-10 10:50:00,150.31,150.34,150.12,150.14,17515.0,149.036,149.0657,148.8476,148.8674,17515.0
2024-09-10 10:55:00,150.15,150.17,149.88,149.97,25455.0,148.8774,148.8972,148.6096,148.6989,25455.0
2024-09-10 11:00:00,149.92,149.92,149.74,149.84,7454.0,148.6493,148.6493,148.4708,148.57,7454.0
2024-09-10 11:05:00,149.87,150.05,149.77,150.05,7750.0,148.5997,148.7782,148.5006,148.7782,7750.0
2024-09-10 11:10:00,150.09,150.13,149.94,150.01,17990.0,148.8179,148.8575,148.6691,148.7385,17990.0
2024-09-10 11:15:00,150.01,150.1,149.9,150.07,19815.0,148.7385,148.8278,148.6295,148.798,19815.0
2024-09-10 11:20:00,150.12,150.12,149.93,150.03,4490.0,148.8476,148.8476,148.6592,148.7584,4490.0
2024-09-10 11:25:00,150.07,150.12,150.02,150.08,6994.0,148.798,148.8476,148.7485,148.8079,6994.0
2024-09-10 11:30:00,150.04,150.11,149.93,149.93,7753.0,148.7683,148.8377,148.6592,148.6592,7753.0
2024-09-10 11:35:00,149.87,149.87,149.69,149.83,9427.0,148.5997,148.5997,148.4213,148.5601,9427.0
2024-09-10 11:40:00,149.85,149.93,149.76,149.81,5306.0,148.5799,148.6592,148.4907,148.5402,5306.0
2024-09-10 11:45:00,149.8,149.81,149.57,149.59,6304.0,148.5303,148.5402,148.3023,148.3221,6304.0
2024-09-10 11:50:00,149.59,149.62,149.34,149.52,7464.0,148.3221,148.3518,148.0742,148.2527,7464.0
2024-09-10 11:55:00,149.52,149.66,149.38,149.41,6301.0,148.2527,148.3915,148.1139,148.1436,6301.0
2024-09-10 12:00:00,149.38,149.41,149.09,149.11,4376.0,148.1139,148.1436,147.8263,147.8462,4376.0
2024-09-10 12:05:00,149.16,149.28,149.06,149.06,8682.0,147.8957,148.0147,147.7966,147.7966,8682.0
2024-09-10 12:10:00,149.05,149.19,149.05,149.19,6437.0,147.7867,147.9255,147.7867,147.9255,6437.0
2024-09-10 12:15:00,149.19,149.36,149.18,149.34,7178.0,147.9255,148.0941,147.9156,148.0742,7178.0
2024-09-10 12:20:00,149.42,149.46,149.28,149.44,5902.0,148.1535,148.1932,148.0147,148.1734,5902.0
2024-09-10 12:25:00,149.44,149.49,149.38,149.47,5221.0,148.1734,148.223,148.1139,148.2031,5221.0
2024-09-10 12:30:00,149.47,149.57,149.4,149.52,6931.0,148.2031,148.3023,148.1337,148.2527,6931.0
2024-09-10 12:35:00,149.52,149.61,149.46,149.61,4870.0,148.2527,148.3419,148.1932,148.3419,4870.0
2024-09-10 12:40:00,149.61,149.61,149.4,149.55,5985.0,148.3419,148.3419,148.1337,148.2824,5985.0
2024-09-10 12:45:00,149.57,149.64,149.53,149.6,7994.0,148.3023,148.3717,148.2626,148.332,7994.0
2024-09-10 12:50:00,149.62,149.83,149.54,149.78,12449.0,148.3518,148.5601,148.2725,148.5105,12449.0
2024-09-10 12:55:00,149.75,149.76,149.64,149.64,2900.0,148.4807,148.4907,148.3717,148.3717,2900.0
2024-09-10 13:00:00,149.67,149.7,149.54,149.54,7237.0,148.4014,148.4312,148.2725,148.2725,7237.0
2024-09-10 13:05:00,149.54,149.57,149.46,149.52,6963.0,148.2725,148.3023,148.1932,148.2527,6963.0
2024-09-10 13:10:00,149.55,149.72,149.55,149.69,4004.0,148.2824,148.451,148.2824,148.4213,4004.0
2024-09-10 13:15:00,149.74,149.74,149.58,149.62,5391.0,148.4708,148.4708,148.3122,148.3518,5391.0
2024-09-10 13:20:00,149.56,149.56,149.38,149.46,5341.0,148.2924,148.2924,148.1139,148.1932,5341.0
2024-09-10 13:25:00,149.46,149.46,149.31,149.31,8625.0,148.1932,148.1932,148.0445,148.0445,8625.0
2024-09-10 13:30:00,149.32,149.38,149.29,149.33,7039.0,148.0544,148.1139,148.0246,148.0643,7039.0
2024-09-10 13:35:00,149.34,149.35,149.21,149.21,4370.0,148.0742,148.0841,147.9453,147.9453,4370.0
2024-09-10 13:40:00,149.28,149.5,149.27,149.5,13287.0,148.0147,148.2329,148.0048,148.2329,13287.0
2024-09-10 13:45:00,149.52,149.52,149.44,149.46,1736.0,148.2527,148.2527,148.1734,148.1932,1736.0
2024-09-10 13:50:00,149.47,149.53,149.4,149.52,13416.0,148.2031,148.2626,148.1337,148.2527,13416.0
2024-09-10 13:55:00,149.53,149.53,149.46,149.48,2747.0,148.2626,148.2626,148.1932,148.213,2747.0
2024-09-10 14:00:00,149.5,149.67,149.48,149.66,6289.0,148.2329,148.4014,148.213,148.3915,6289.0
2024-09-10 14:05:00,149.69,149.72,149.55,149.66,7247.0,148.4213,148.451,148.2824,148.3915,7247.0
2024-09-10 14:10:00,149.67,149.78,149.63,149.75,3985.0,148.4014,148.5105,148.3618,148.4807,3985.0
2024-09-10 14:15:00,149.78,149.8,149.7,149.8,3022.0,148.5105,148.5303,148.4312,148.5303,3022.0
2024-09-10 14:20:00,149.82,150.02,149.82,150.02,4000.0,148.5502,148.7485,148.5502,148.7485,4000.0
2024-09-10 14:25:00,150.0,150.13,149.98,150.13,4322.0,148.7286,148.8575,148.7088,148.8575,4322.0
2024-09-10 14:30:00,150.13,150.25,150.09,150.23,6974.0,148.8575,148.9765,148.8179,148.9567,6974.0
2024-09-10 14:35:00,150.21,150.46,150.21,150.43,8982.0,148.9368,149.1847,148.9368,149.155,8982.0
2024-09-10 14:40:00,150.42,150.42,150.25,150.25,5590.0,149.1451,149.1451,148.9765,148.9765,5590.0
2024-09-10 14:45:00,150.28,150.3,150.22,150.25,8545.0,149.0063,149.0261,148.9468,148.9765,8545.0
2024-09-10 14:50:00,150.25,150.36,150.24,150.32,7503.0,148.9765,149.0856,148.9666,149.0459,7503.0
2024-09-10 14:55:00,150.33,150.46,150.26,150.44,9162.0,149.0558,149.1847,148.9864,149.1649,9162.0
2024-09-10 15:00:00,150.42,150.61,150.41,150.57,11359.0,149.1451,149.3335,149.1352,149.2938,11359.0
2024-09-10 15:05:00,150.56,150.59,150.46,150.51,9440.0,149.2839,149.3136,149.1847,149.2343,9440.0
2024-09-10 15:10:00,150.51,150.84,150.51,150.81,17113.0,149.2343,149.5615,149.2343,149.5318,17113.0
2024-09-10 15:15:00,150.81,150.85,150.65,150.69,19889.0,149.5318,149.5714,149.3731,149.4128,19889.0
2024-09-10 15:20:00,150.7,150.71,150.57,150.59,16634.0,149.4227,149.4326,149.2938,149.3136,16634.0
2024-09-10 15:25:00,150.59,150.72,150.58,150.68,11058.0,149.3136,149.4425,149.3037,149.4029,11058.0
2024-09-10 15:30:00,150.67,150.75,150.62,150.71,17207.0,149.3929,149.4723,149.3434,149.4326,17207.0
2024-09-10 15:35:00,150.71,150.75,150.58,150.73,19662.0,149.4326,149.4723,149.3037,149.4524,19662.0
2024-09-10 15:40:00,150.75,150.93,150.75,150.83,31179.0,149.4723,149.6507,149.4723,149.5516,31179.0
2024-09-10 15:45:00,150.84,151.07,150.82,150.91,30178.0,149.5615,149.7896,149.5417,149.6309,30178.0
2024-09-10 15:50:00,150.89,151.21,150.81,151.02,132255.0,149.6111,149.9284,149.5318,149.74,132255.0
2024-09-10 15:55:00,151.0,151.11,150.76,150.78,173481.0,149.7202,149.8292,149.4822,149.502,173481.0
2024-09-11 09:30:00,150.85,150.89,150.24,150.55,22341.0,149.5714,149.6111,148.9666,149.274,22341.0
2024-09-11 09:35:00,150.46,150.66,150.13,150.38,5112.0,149.1847,149.383,148.8575,149.1054,5112.0
2024-09-11 09:40:00,150.28,150.39,149.64,149.68,12332.0,149.0063,149.1153,148.3717,148.4113,12332.0
2024-09-11 09:45:00,149.66,149.7,149.35,149.45,11861.0,148.3915,148.4312,148.0841,148.1833,11861.0
2024-09-11 09:50:00,149.44,150.2,149.43,150.2,6205.0,148.1734,148.9269,148.1635,148.9269,6205.0
2024-09-11 09:55:00,150.21,150.21,149.76,149.85,2852.0,148.9368,148.9368,148.4907,148.5799,2852.0
2024-09-11 10:00:00,149.85,149.85,148.93,149.08,14191.0,148.5799,148.5799,147.6677,147.8164,14191.0
2024-09-11 10:05:00,149.01,149.21,148.98,149.14,5120.0,147.747,147.9453,147.7173,147.8759,5120.0
2024-09-11 10:10:00,149.16,149.16,148.56,148.67,6890.0,147.8957,147.8957,147.3008,147.4099,6890.0
2024-09-11 10:15:00,148.57,148.69,148.47,148.55,6811.0,147.3107,147.4297,147.2116,147.2909,6811.0
2024-09-11 10:20:00,148.59,148.92,148.5,148.77,4181.0,147.3306,147.6578,147.2413,147.5091,4181.0
2024-09-11 10:25:00,148.71,148.72,148.5,148.5,2040.0,147.4496,147.4595,147.2413,147.2413,2040.0
2024-09-11 10:30:00,148.43,148.49,148.26,148.47,7414.0,147.1719,147.2314,147.0034,147.2116,7414.0
2024-09-11 10:35:00,148.52,148.57,148.3,148.39,10738.0,147.2612,147.3107,147.043,147.1323,10738.0
2024-09-11 10:40:00,148.3,148.35,148.23,148.24,3160.0,147.043,147.0926,146.9736,146.9835,3160.0
2024-09-11 10:45:00,148.24,148.37,148.23,148.34,3623.0,146.9835,147.1124,146.9736,147.0827,3623.0
2024-09-11 10:50:00,148.33,148.52,148.32,148.44,11931.0,147.0728,147.2612,147.0629,147.1818,11931.0
2024-09-11 10:55:00,148.48,148.59,148.31,148.56,11060.0,147.2215,147.3306,147.053,147.3008,11060.0
2024-09-11 11:00:00,148.51,148.62,148.38,148.52,8320.0,147.2513,147.3603,147.1224,147.2612,8320.0
2024-09-11 11:05:00,148.52,148.79,148.52,148.77,2100.0,147.2612,147.5289,147.2612,147.5091,2100.0
2024-09-11 11:10:00,148.71,149.02,148.62,148.93,6842.0,147.4496,147.7569,147.3603,147.6677,6842.0
2024-09-11 11:15:00,148.89,148.93,148.84,148.88,2249.0,147.628,147.6677,147.5785,147.6181,2249.0
2024-09-11 11:20:00,148.9,148.95,148.68,148.74,6598.0,147.638,147.6875,147.4198,147.4793,6598.0
2024-09-11 11:25:00,148.72,148.94,148.72,148.83,3861.0,147.4595,147.6776,147.4595,147.5685,3861.0
2024-09-11 11:30:00,148.82,148.93,148.77,148.93,1700.0,147.5586,147.6677,147.5091,147.6677,1700.0
2024-09-11 11:35:00,148.92,149.2,148.92,149.2,2891.0,147.6578,147.9354,147.6578,147.9354,2891.0
2024-09-11 11:40:00,149.24,149.47,149.24,149.42,2866.0,147.9751,148.2031,147.9751,148.1535,2866.0
2024-09-11 11:45:00,149.48,149.58,149.42,149.42,3311.0,148.213,148.3122,148.1535,148.1535,3311.0
2024-09-11 11:50:00,149.43,149.44,149.3,149.32,4383.0,148.1635,148.1734,148.0346,148.0544,4383.0
2024-09-11 11:55:00,149.3,149.5,149.0,149.5,7747.0,148.0346,148.2329,147.7371,148.2329,7747.0
2024-09-11 12:00:00,149.51,149.91,149.46,149.91,8377.0,148.2428,148.6394,148.1932,148.6394,8377.0
2024-09-11 12:05:00,149.94,150.06,149.86,149.86,4527.0,148.6691,148.7881,148.5898,148.5898,4527.0
2024-09-11 12:10:00,149.88,149.92,149.81,149.85,3975.0,148.6096,148.6493,148.5402,148.5799,3975.0
2024-09-11 12:15:00,149.83,149.91,149.76,149.91,1617.0,148.5601,148.6394,148.4907,148.6394,1617.0
2024-09-11 12:20:00,149.92,150.07,149.84,149.91,5405.0,148.6493,148.798,148.57,148.6394,5405.0
2024-09-11 12:25:00,149.92,150.0,149.9,149.97,7094.0,148.6493,148.7286,148.6295,148.6989,7094.0
2024-09-11 12:30:00,149.97,150.01,149.91,149.96,4263.0,148.6989,148.7385,148.6394,148.689,4263.0
2024-09-11 12:35:00,149.84,149.99,149.74,149.94,5452.0,148.57,148.7187,148.4708,148.6691,5452.0
2024-09-11 12:40:00,149.97,149.97,149.79,149.83,3186.0,148.6989,148.6989,148.5204,148.5601,3186.0
2024-09-11 12:45:00,149.81,149.89,149.77,149.89,2100.0,148.5402,148.6196,148.5006,148.6196,2100.0
2024-09-11 12:50:00,149.95,150.27,149.95,150.27,9531.0,148.6791,148.9963,148.6791,148.9963,9531.0
2024-09-11 12:55:00,150.24,150.46,150.24,150.4,18030.0,148.9666,149.1847,148.9666,149.1252,18030.0
2024-09-11 13:00:00,150.42,150.59,150.4,150.58,4734.0,149.1451,149.3136,149.1252,149.3037,4734.0
2024-09-11 13:05:00,150.56,150.76,150.55,150.66,11134.0,149.2839,149.4822,149.274,149.383,11134.0
2024-09-11 13:10:00,150.68,150.76,150.63,150.67,4434.0,149.4029,149.4822,149.3533,149.3929,4434.0
2024-09-11 13:15:00,150.66,150.66,150.51,150.54,5466.0,149.383,149.383,149.2343,149.2641,5466.0
2024-09-11 13:20:00,150.48,150.5,150.22,150.23,5402.0,149.2046,149.2244,148.9468,148.9567,5402.0
2024-09-11 13:25:00,150.28,150.39,150.25,150.32,3225.0,149.0063,149.1153,148.9765,149.0459,3225.0
2024-09-11 13:30:00,150.35,150.58,150.31,150.58,5459.0,149.0757,149.3037,149.036,149.3037,5459.0
2024-09-11 13:35:00,150.59,150.81,150.58,150.81,6775.0,149.3136,149.5318,149.3037,149.5318,6775.0
2024-09-11 13:40:00,150.83,150.91,150.76,150.81,48756.0,149.5516,149.6309,149.4822,149.5318,48756.0
2024-09-11 13:45:00,150.81,150.99,150.8,150.96,6234.0,149.5318,149.7102,149.5218,149.6805,6234.0
2024-09-11 13:50:00,150.92,150.98,150.74,150.74,3532.0,149.6408,149.7003,149.4624,149.4624,3532.0
2024-09-11 13:55:00,150.74,150.75,150.46,150.47,1510.0,149.4624,149.4723,149.1847,149.1946,1510.0
2024-09-11 14:00:00,150.51,150.62,150.49,150.62,2241.0,149.2343,149.3434,149.2145,149.3434,2241.0
2024-09-11 14:05:00,150.56,150.7,150.55,150.69,3785.0,149.2839,149.4227,149.274,149.4128,3785.0
2024-09-11 14:10:00,150.7,150.77,150.59,150.59,1400.0,149.4227,149.4921,149.3136,149.3136,1400.0
2024-09-11 14:15:00,150.59,150.61,150.46,150.47,6305.0,149.3136,149.3335,149.1847,149.1946,6305.0
2024-09-11 14:20:00,150.5,150.6,150.46,150.57,3005.0,149.2244,149.3235,149.1847,149.2938,3005.0
2024-09-11 14:25:00,150.56,150.77,150.56,150.75,7121.0,149.2839,149.4921,149.2839,149.4723,7121.0
2024-09-11 14:30:00,150.78,150.96,150.77,150.96,1534.0,149.502,149.6805,149.4921,149.6805,1534.0
2024-09-11 14:35:00,150.94,150.98,150.82,150.96,3871.0,149.6607,149.7003,149.5417,149.6805,3871.0
2024-09-11 14:40:00,151.0,151.21,151.0,151.19,5704.0,149.7202,149.9284,149.7202,149.9085,5704.0
2024-09-11 14:45:00,151.21,151.27,151.11,151.18,3047.0,149.9284,149.9879,149.8292,149.8986,3047.0
2024-09-11 14:50:00,151.19,151.19,150.98,150.98,4127.0,149.9085,149.9085,149.7003,149.7003,4127.0
2024-09-11 14:55:00,151.01,151.13,150.99,151.03,5801.0,149.7301,149.849,149.7102,149.7499,5801.0
2024-09-11 15:00:00,150.99,151.05,150.98,151.02,3700.0,149.7102,149.7697,149.7003,149.74,3700.0
2024-09-11 15:05:00,151.0,151.03,150.95,150.97,5272.0,149.7202,149.7499,149.6706,149.6904,5272.0
2024-09-11 15:10:00,150.97,151.09,150.96,151.03,4971.0,149.6904,149.8094,149.6805,149.7499,4971.0
2024-09-11 15:15:00,151.0,151.11,150.97,151.06,6828.0,149.7202,149.8292,149.6904,149.7796,6828.0
2024-09-11 15:20:00,151.05,151.3,151.04,151.25,7278.0,149.7697,150.0176,149.7598,149.968,7278.0
2024-09-11 15:25:00,151.28,151.35,151.2,151.22,7467.0,149.9978,150.0672,149.9185,149.9383,7467.0
2024-09-11 15:30:00,151.22,151.26,150.98,151.01,5013.0,149.9383,149.9779,149.7003,149.7301,5013.0
2024-09-11 15:35:00,151.03,151.06,150.97,151.0,5164.0,149.7499,149.7796,149.6904,149.7202,5164.0
2024-09-11 15:40:00,150.98,151.02,150.74,150.89,6523.0,149.7003,149.74,149.4624,149.6111,6523.0
2024-09-11 15:45:00,150.88,151.08,150.87,151.08,18713.0,149.6012,149.7995,149.5913,149.7995,18713.0
2024-09-11 15:50:00,151.09,151.2,150.95,151.13,40273.0,149.8094,149.9185,149.6706,149.849,40273.0
2024-09-11 15:55:00,151.16,151.4,151.1,151.2,127831.0,149.8788,150.1168,149.8193,149.9185,127831.0
2024-09-12 09:30:00,151.33,152.75,151.33,152.06,16573.0,150.0474,151.4553,150.0474,150.7712,16573.0
2024-09-12 09:35:00,152.19,152.26,151.74,151.77,3008.0,150.9001,150.9695,150.4539,150.4836,3008.0
2024-09-12 09:40:00,151.92,151.92,151.66,151.75,5107.0,150.6324,150.6324,150.3746,150.4638,5107.0
2024-09-12 09:45:00,151.78,152.02,151.78,151.97,2406.0,150.4935,150.7315,150.4935,150.6819,2406.0
2024-09-12 09:50:00,151.99,151.99,151.4,151.42,5340.0,150.7018,150.7018,150.1168,150.1366,5340.0
2024-09-12 09:55:00,151.4,151.54,151.04,151.27,4952.0,150.1168,150.2556,149.7598,149.9879,4952.0
2024-09-12 10:00:00,151.18,151.31,151.07,151.17,7526.0,149.8986,150.0275,149.7896,149.8887,7526.0
2024-09-12 10:05:00,151.14,151.32,151.12,151.28,3862.0,149.859,150.0374,149.8391,149.9978,3862.0
2024-09-12 10:10:00,151.21,151.43,151.21,151.33,5344.0,149.9284,150.1465,149.9284,150.0474,5344.0
2024-09-12 10:15:00,151.34,151.65,151.31,151.65,8533.0,150.0573,150.3646,150.0275,150.3646,8533.0
2024-09-12 10:20:00,151.63,151.63,151.41,151.57,4496.0,150.3448,150.3448,150.1267,150.2853,4496.0
2024-09-12 10:25:00,151.57,151.84,151.53,151.84,14785.0,150.2853,150.553,150.2457,150.553,14785.0
2024-09-12 10:30:00,151.8,151.9,151.75,151.84,5197.0,150.5134,150.6125,150.4638,150.553,5197.0
2024-09-12 10:35:00,151.84,151.84,151.5,151.73,9313.0,150.553,150.553,150.2159,150.444,9313.0
2024-09-12 10:40:00,151.72,151.92,151.72,151.92,5860.0,150.434,150.6324,150.434,150.6324,5860.0
2024-09-12 10:45:00,151.92,152.15,151.91,152.15,4799.0,150.6324,150.8604,150.6224,150.8604,4799.0
2024-09-12 10:50:00,152.15,152.28,152.1,152.22,5454.0,150.8604,150.9893,150.8108,150.9298,5454.0
2024-09-12 10:55:00,152.23,152.39,152.12,152.2,7369.0,150.9397,151.0984,150.8307,150.91,7369.0
2024-09-12 11:00:00,152.18,152.27,152.08,152.22,8636.0,150.8902,150.9794,150.791,150.9298,8636.0
2024-09-12 11:05:00,152.29,152.29,151.98,152.01,3707.0,150.9992,150.9992,150.6918,150.7216,3707.0
2024-09-12 11:10:00,151.99,152.35,151.99,152.31,7556.0,150.7018,151.0587,150.7018,151.019,7556.0
2024-09-12 11:15:00,152.31,152.36,152.14,152.19,7267.0,151.019,151.0686,150.8505,150.9001,7267.0
2024-09-12 11:20:00,152.15,152.16,151.94,151.96,5425.0,150.8604,150.8703,150.6522,150.672,5425.0
2024-09-12 11:25:00,151.97,152.03,151.92,151.93,1907.0,150.6819,150.7414,150.6324,150.6423,1907.0
2024-09-12 11:30:00,151.9,151.92,151.76,151.76,2721.0,150.6125,150.6324,150.4737,150.4737,2721.0
2024-09-12 11:35:00,151.81,152.03,151.81,151.94,3531.0,150.5233,150.7414,150.5233,150.6522,3531.0
2024-09-12 11:40:00,151.97,152.03,151.9,151.9,1508.0,150.6819,150.7414,150.6125,150.6125,1508.0
2024-09-12 11:45:00,151.95,151.98,151.88,151.91,11209.0,150.6621,150.6918,150.5927,150.6224,11209.0
2024-09-12 11:50:00,151.84,151.89,151.83,151.83,1809.0,150.553,150.6026,150.5431,150.5431,1809.0
2024-09-12 11:55:00,151.85,152.01,151.83,151.85,3581.0,150.5629,150.7216,150.5431,150.5629,3581.0
2024-09-12 12:00:00,151.89,151.89,151.81,151.84,2506.0,150.6026,150.6026,150.5233,150.553,2506.0
2024-09-12 12:05:00,151.8,151.84,151.75,151.79,2994.0,150.5134,150.553,150.4638,150.5035,2994.0
2024-09-12 12:10:00,151.82,151.82,151.69,151.74,1983.0,150.5332,150.5332,150.4043,150.4539,1983.0
2024-09-12 12:15:00,151.75,151.84,151.74,151.83,3407.0,150.4638,150.553,150.4539,150.5431,3407.0
2024-09-12 12:20:00,151.81,151.84,151.67,151.72,3732.0,150.5233,150.553,150.3845,150.434,3732.0
2024-09-12 12:25:00,151.74,151.77,151.7,151.7,2704.0,150.4539,150.4836,150.4142,150.4142,2704.0
2024-09-12 12:30:00,151.7,151.74,151.65,151.68,2504.0,150.4142,150.4539,150.3646,150.3944,2504.0
2024-09-12 12:35:00,151.67,151.7,151.64,151.64,1198.0,150.3845,150.4142,150.3547,150.3547,1198.0
2024-09-12 12:40:00,151.61,151.79,151.59,151.79,2158.0,150.325,150.5035,150.3052,150.5035,2158.0
2024-09-12 12:45:00,151.86,152.05,151.86,152.0,3225.0,150.5729,150.7613,150.5729,150.7117,3225.0
2024-09-12 12:50:00,152.0,152.11,152.0,152.09,14502.0,150.7117,150.8207,150.7117,150.8009,14502.0
2024-09-12 12:55:00,152.11,152.24,152.09,152.24,2798.0,150.8207,150.9496,150.8009,150.9496,2798.0
2024-09-12 13:00:00,152.26,152.28,152.14,152.14,3426.0,150.9695,150.9893,150.8505,150.8505,3426.0
2024-09-12 13:05:00,152.19,152.26,152.15,152.26,1947.0,150.9001,150.9695,150.8604,150.9695,1947.0
2024-09-12 13:10:00,152.26,152.3,152.24,152.3,2400.0,150.9695,151.0091,150.9496,151.0091,2400.0
2024-09-12 13:15:00,152.3,152.32,152.22,152.22,5031.0,151.0091,151.029,150.9298,150.9298,5031.0
2024-09-12 13:20:00,152.21,152.41,152.21,152.39,4166.0,150.9199,151.1182,150.9199,151.0984,4166.0
2024-09-12 13:25:00,152.41,152.46,152.37,152.4,3808.0,151.1182,151.1678,151.0785,151.1083,3808.0
2024-09-12 13:30:00,152.46,152.49,152.43,152.48,3856.0,151.1678,151.1975,151.138,151.1876,3856.0
2024-09-12 13:35:00,152.48,152.6,152.47,152.56,4300.0,151.1876,151.3066,151.1777,151.2669,4300.0
2024-09-12 13:40:00,152.6,152.6,152.51,152.56,6718.0,151.3066,151.3066,151.2174,151.2669,6718.0
2024-09-12 13:45:00,152.6,152.79,152.6,152.73,2500.0,151.3066,151.495,151.3066,151.4355,2500.0
2024-09-12 13:50:00,152.75,152.91,152.75,152.88,3748.0,151.4553,151.614,151.4553,151.5842,3748.0
2024-09-12 13:55:00,152.9,153.0,152.9,152.97,6978.0,151.604,151.7032,151.604,151.6735,6978.0
2024-09-12 14:00:00,152.97,152.98,152.88,152.9,2137.0,151.6735,151.6834,151.5842,151.604,2137.0
2024-09-12 14:05:00,152.9,152.96,152.85,152.85,5723.0,151.604,151.6635,151.5545,151.5545,5723.0
2024-09-12 14:10:00,152.88,152.89,152.8,152.8,3340.0,151.5842,151.5941,151.5049,151.5049,3340.0
2024-09-12 14:15:00,152.78,152.85,152.75,152.79,3080.0,151.4851,151.5545,151.4553,151.495,3080.0
2024-09-12 14:20:00,152.83,152.93,152.83,152.87,5278.0,151.5346,151.6338,151.5346,151.5743,5278.0
2024-09-12 14:25:00,152.89,152.89,152.81,152.81,4910.0,151.5941,151.5941,151.5148,151.5148,4910.0
2024-09-12 14:30:00,152.82,152.88,152.68,152.77,5056.0,151.5247,151.5842,151.3859,151.4751,5056.0
2024-09-12 14:35:00,152.74,152.83,152.74,152.81,2930.0,151.4454,151.5346,151.4454,151.5148,2930.0
2024-09-12 14:40:00,152.81,152.84,152.77,152.84,3884.0,151.5148,151.5446,151.4751,151.5446,3884.0
2024-09-12 14:45:00,152.84,152.84,152.66,152.66,5129.0,151.5446,151.5446,151.3661,151.3661,5129.0
2024-09-12 14:50:00,152.66,152.66,152.22,152.36,5132.0,151.3661,151.3661,150.9298,151.0686,5132.0
2024-09-12 14:55:00,152.41,152.54,152.39,152.45,5472.0,151.1182,151.2471,151.0984,151.1579,5472.0
2024-09-12 15:00:00,152.47,152.63,152.46,152.63,2616.0,151.1777,151.3363,151.1678,151.3363,2616.0
2024-09-12 15:05:00,152.63,152.68,152.57,152.67,3076.0,151.3363,151.3859,151.2768,151.376,3076.0
2024-09-12 15:10:00,152.68,152.78,152.67,152.78,3606.0,151.3859,151.4851,151.376,151.4851,3606.0
2024-09-12 15:15:00,152.75,152.86,152.73,152.83,3115.0,151.4553,151.5644,151.4355,151.5346,3115.0
2024-09-12 15:20:00,152.81,152.85,152.77,152.8,6043.0,151.5148,151.5545,151.4751,151.5049,6043.0
2024-09-12 15:25:00,152.82,152.91,152.82,152.86,5867.0,151.5247,151.614,151.5247,151.5644,5867.0
2024-09-12 15:30:00,152.86,152.89,152.78,152.84,8087.0,151.5644,151.5941,151.4851,151.5446,8087.0
2024-09-12 15:35:00,152.86,152.92,152.79,152.81,11263.0,151.5644,151.6239,151.495,151.5148,11263.0
2024-09-12 15:40:00,152.8,152.96,152.78,152.88,16162.0,151.5049,151.6635,151.4851,151.5842,16162.0
2024-09-12 15:45:00,152.89,152.9,152.76,152.77,9699.0,151.5941,151.604,151.4652,151.4751,9699.0
2024-09-12 15:50:00,152.76,152.84,152.61,152.67,30794.0,151.4652,151.5446,151.3165,151.376,30794.0
2024-09-12 15:55:00,152.66,152.77,152.56,152.68,114615.0,151.3661,151.4751,151.2669,151.3859,114615.0
2024-09-13 09:30:00,153.46,154.24,153.19,153.76,16319.0,152.1593,152.9327,151.8916,152.4568,16319.0
2024-09-13 09:35:00,153.92,154.08,153.64,153.72,10682.0,152.6154,152.774,152.3378,152.4171,10682.0
2024-09-13 09:40:00,153.56,154.01,153.5,154.01,2227.0,152.2585,152.7046,152.199,152.7046,2227.0
2024-09-13 09:45:00,154.02,154.3,153.94,153.97,11052.0,152.7146,152.9922,152.6352,152.665,11052.0
2024-09-13 09:50:00,153.96,153.96,153.66,153.78,3293.0,152.6551,152.6551,152.3576,152.4766,3293.0
2024-09-13 09:55:00,153.74,153.82,153.57,153.82,3413.0,152.4369,152.5162,152.2684,152.5162,3413.0
2024-09-13 10:00:00,153.9,153.9,153.5,153.52,7860.0,152.5956,152.5956,152.199,152.2188,7860.0
2024-09-13 10:05:00,153.52,153.65,153.42,153.64,6536.0,152.2188,152.3477,152.1196,152.3378,6536.0
2024-09-13 10:10:00,153.71,153.83,153.7,153.73,5529.0,152.4072,152.5262,152.3973,152.427,5529.0
2024-09-13 10:15:00,153.77,153.91,153.77,153.9,7999.0,152.4667,152.6055,152.4667,152.5956,7999.0
2024-09-13 10:20:00,153.94,154.02,153.87,153.99,6595.0,152.6352,152.7146,152.5658,152.6848,6595.0
2024-09-13 10:25:00,154.07,154.09,153.86,153.93,3801.0,152.7641,152.784,152.5559,152.6253,3801.0
2024-09-13 10:30:00,153.99,154.01,153.77,153.84,5583.0,152.6848,152.7046,152.4667,152.5361,5583.0
2024-09-13 10:35:00,153.78,153.9,153.71,153.9,3907.0,152.4766,152.5956,152.4072,152.5956,3907.0
2024-09-13 10:40:00,153.9,154.2,153.86,154.2,5906.0,152.5956,152.893,152.5559,152.893,5906.0
2024-09-13 10:45:00,154.14,154.24,154.06,154.17,39988.0,152.8335,152.9327,152.7542,152.8633,39988.0
2024-09-13 10:50:00,154.17,154.2,153.98,154.02,3822.0,152.8633,152.893,152.6749,152.7146,3822.0
2024-09-13 10:55:00,154.05,154.08,153.92,154.06,7545.0,152.7443,152.774,152.6154,152.7542,7545.0
2024-09-13 11:00:00,154.01,154.01,153.77,153.84,3986.0,152.7046,152.7046,152.4667,152.5361,3986.0
2024-09-13 11:05:00,153.86,153.98,153.82,153.86,2904.0,152.5559,152.6749,152.5162,152.5559,2904.0
2024-09-13 11:10:00,153.87,154.18,153.86,154.09,5403.0,152.5658,152.8732,152.5559,152.784,5403.0
2024-09-13 11:15:00,154.13,154.14,154.04,154.07,2814.0,152.8236,152.8335,152.7344,152.7641,2814.0
2024-09-13 11:20:00,154.08,154.34,154.03,154.27,6750.0,152.774,153.0318,152.7245,152.9624,6750.0
2024-09-13 11:25:00,154.28,154.29,154.14,154.17,3913.0,152.9724,152.9823,152.8335,152.8633,3913.0
2024-09-13 11:30:00,154.22,154.47,154.22,154.47,2823.0,152.9129,153.1607,152.9129,153.1607,2823.0
2024-09-13 11:35:00,154.47,154.49,154.4,154.45,3214.0,153.1607,153.1806,153.0913,153.1409,3214.0
2024-09-13 11:40:00,154.46,154.53,154.39,154.48,3587.0,153.1508,153.2202,153.0814,153.1707,3587.0
2024-09-13 11:45:00,154.48,154.62,154.44,154.62,4172.0,153.1707,153.3095,153.131,153.3095,4172.0
2024-09-13 11:50:00,154.64,154.68,154.51,154.52,5913.0,153.3293,153.369,153.2004,153.2103,5913.0
2024-09-13 11:55:00,154.53,154.64,154.53,154.6,3410.0,153.2202,153.3293,153.2202,153.2896,3410.0
2024-09-13 12:00:00,154.62,154.81,154.59,154.76,5983.0,153.3095,153.4979,153.2797,153.4483,5983.0
2024-09-13 12:05:00,154.76,154.88,154.73,154.81,5226.0,153.4483,153.5673,153.4185,153.4979,5226.0
2024-09-13 12:10:00,154.81,154.9,154.73,154.8,12436.0,153.4979,153.5871,153.4185,153.4879,12436.0
2024-09-13 12:15:00,154.82,155.03,154.77,154.99,6997.0,153.5078,153.716,153.4582,153.6763,6997.0
2024-09-13 12:20:00,155.0,155.0,154.8,154.8,7034.0,153.6862,153.6862,153.4879,153.4879,7034.0
2024-09-13 12:25:00,154.82,154.85,154.76,154.77,2176.0,153.5078,153.5375,153.4483,153.4582,2176.0
2024-09-13 12:30:00,154.74,154.82,154.71,154.78,5903.0,153.4285,153.5078,153.3987,153.4681,5903.0
2024-09-13 12:35:00,154.78,154.8,154.69,154.76,2202.0,153.4681,153.4879,153.3789,153.4483,2202.0
2024-09-13 12:40:00,154.75,154.87,154.74,154.83,3510.0,153.4384,153.5574,153.4285,153.5177,3510.0
2024-09-13 12:45:00,154.83,154.94,154.78,154.9,9244.0,153.5177,153.6268,153.4681,153.5871,9244.0
2024-09-13 12:50:00,154.88,155.04,154.86,154.9,5956.0,153.5673,153.7259,153.5474,153.5871,5956.0
2024-09-13 12:55:00,154.87,154.96,154.8,154.93,5100.0,153.5574,153.6466,153.4879,153.6168,5100.0
2024-09-13 13:00:00,154.96,155.08,154.95,155.07,4920.0,153.6466,153.7656,153.6367,153.7557,4920.0
2024-09-13 13:05:00,155.05,155.16,155.05,155.11,4685.0,153.7358,153.8449,153.7358,153.7953,4685.0
2024-09-13 13:10:00,155.11,155.11,155.03,155.07,3651.0,153.7953,153.7953,153.716,153.7557,3651.0
2024-09-13 13:15:00,155.06,155.09,155.02,155.09,3935.0,153.7457,153.7755,153.7061,153.7755,3935.0
2024-09-13 13:20:00,155.09,155.09,154.95,155.07,7173.0,153.7755,153.7755,153.6367,153.7557,7173.0
2024-09-13 13:25:00,155.08,155.18,155.06,155.16,3663.0,153.7656,153.8647,153.7457,153.8449,3663.0
2024-09-13 13:30:00,155.16,155.22,155.14,155.22,4409.0,153.8449,153.9044,153.8251,153.9044,4409.0
2024-09-13 13:35:00,155.22,155.42,155.21,155.42,5581.0,153.9044,154.1027,153.8945,154.1027,5581.0
2024-09-13 13:40:00,155.43,155.45,155.23,155.27,5575.0,154.1126,154.1324,153.9143,153.954,5575.0
2024-09-13 13:45:00,155.28,155.36,155.22,155.3,6488.0,153.9639,154.0432,153.9044,153.9837,6488.0
2024-09-13 13:50:00,155.3,155.38,155.28,155.34,7709.0,153.9837,154.063,153.9639,154.0234,7709.0
2024-09-13 13:55:00,155.32,155.42,155.3,155.36,4189.0,154.0035,154.1027,153.9837,154.0432,4189.0
2024-09-13 14:00:00,155.37,155.38,155.11,155.19,5730.0,154.0531,154.063,153.7953,153.8746,5730.0
2024-09-13 14:05:00,155.2,155.2,155.05,155.15,6055.0,153.8846,153.8846,153.7358,153.835,6055.0
2024-09-13 14:10:00,155.13,155.14,155.02,155.12,5121.0,153.8151,153.8251,153.7061,153.8052,5121.0
2024-09-13 14:15:00,155.11,155.14,154.97,155.02,5837.0,153.7953,153.8251,153.6565,153.7061,5837.0
2024-09-13 14:20:00,155.05,155.08,154.89,154.89,5143.0,153.7358,153.7656,153.5772,153.5772,5143.0
2024-09-13 14:25:00,154.89,154.96,154.85,154.9,8047.0,153.5772,153.6466,153.5375,153.5871,8047.0
2024-09-13 14:30:00,154.91,154.97,154.84,154.97,5731.0,153.597,153.6565,153.5276,153.6565,5731.0
2024-09-13 14:35:00,154.97,154.98,154.81,154.83,3790.0,153.6565,153.6664,153.4979,153.5177,3790.0
2024-09-13 14:40:00,154.83,154.99,154.81,154.95,5888.0,153.5177,153.6763,153.4979,153.6367,5888.0
2024-09-13 14:45:00,154.97,155.0,154.94,154.97,5120.0,153.6565,153.6862,153.6268,153.6565,5120.0
2024-09-13 14:50:00,154.96,155.01,154.92,154.97,7027.0,153.6466,153.6962,153.6069,153.6565,7027.0
2024-09-13 14:55:00,154.92,155.07,154.91,154.95,22082.0,153.6069,153.7557,153.597,153.6367,22082.0
2024-09-13 15:00:00,154.92,155.02,154.82,154.96,13077.0,153.6069,153.7061,153.5078,153.6466,13077.0
2024-09-13 15:05:00,154.98,155.06,154.94,154.94,4875.0,153.6664,153.7457,153.6268,153.6268,4875.0
2024-09-13 15:10:00,154.98,155.13,154.91,155.12,9144.0,153.6664,153.8151,153.597,153.8052,9144.0
2024-09-13 15:15:00,155.13,155.3,155.12,155.24,8824.0,153.8151,153.9837,153.8052,153.9242,8824.0
2024-09-13 15:20:00,155.24,155.34,155.2,155.34,7742.0,153.9242,154.0234,153.8846,154.0234,7742.0
2024-09-13 15:25:00,155.34,155.39,155.28,155.31,6727.0,154.0234,154.0729,153.9639,153.9936,6727.0
2024-09-13 15:30:00,155.3,155.47,155.29,155.38,21227.0,153.9837,154.1523,153.9738,154.063,21227.0
2024-09-13 15:35:00,155.38,155.4,155.28,155.35,13916.0,154.063,154.0829,153.9639,154.0333,13916.0
2024-09-13 15:40:00,155.36,155.44,155.3,155.4,9518.0,154.0432,154.1225,153.9837,154.0829,9518.0
2024-09-13 15:45:00,155.44,155.44,155.29,155.39,13901.0,154.1225,154.1225,153.9738,154.0729,13901.0
2024-09-13 15:50:00,155.41,155.56,155.38,155.48,30475.0,154.0928,154.2415,154.063,154.1622,30475.0
2024-09-13 15:55:00,155.46,155.46,155.15,155.25,106831.0,154.1423,154.1423,153.835,153.9341,106831.0
2024-09-16 09:30:00,156.06,156.25,155.42,155.78,47398.0,154.7373,154.9257,154.1027,154.4596,47398.0
2024-09-16 09:35:00,155.78,156.01,155.57,155.93,19678.0,154.4596,154.6877,154.2514,154.6084,19678.0
2024-09-16 09:40:00,155.94,155.94,155.42,155.67,16505.0,154.6183,154.6183,154.1027,154.3506,16505.0
2024-09-16 09:45:00,155.62,155.81,155.33,155.46,22523.0,154.301,154.4894,154.0135,154.1423,22523.0
2024-09-16 09:50:00,155.49,155.54,155.21,155.21,17980.0,154.1721,154.2217,153.8945,153.8945,17980.0
2024-09-16 09:55:00,155.25,155.4,154.99,155.15,34019.0,153.9341,154.0829,153.6763,153.835,34019.0
2024-09-16 10:00:00,155.09,155.19,154.5,154.62,14317.0,153.7755,153.8746,153.1905,153.3095,14317.0
2024-09-16 10:05:00,154.59,154.72,154.22,154.31,7856.0,153.2797,153.4086,152.9129,153.0021,7856.0
2024-09-16 10:10:00,154.16,154.25,153.68,153.68,6050.0,152.8534,152.9426,152.3774,152.3774,6050.0
2024-09-16 10:15:00,153.77,153.93,153.56,153.57,8431.0,152.4667,152.6253,152.2585,152.2684,8431.0
2024-09-16 10:20:00,153.6,153.83,153.53,153.69,7616.0,152.2981,152.5262,152.2287,152.3874,7616.0
2024-09-16 10:25:00,153.54,153.57,153.24,153.47,4993.0,152.2386,152.2684,151.9412,152.1692,4993.0
2024-09-16 10:30:00,153.41,153.43,153.22,153.33,5891.0,152.1097,152.1296,151.9213,152.0304,5891.0
2024-09-16 10:35:00,153.38,153.8,153.38,153.64,10077.0,152.08,152.4964,152.08,152.3378,10077.0
2024-09-16 10:40:00,153.73,153.87,153.64,153.87,4739.0,152.427,152.5658,152.3378,152.5658,4739.0
2024-09-16 10:45:00,153.87,153.88,153.66,153.72,6796.0,152.5658,152.5757,152.3576,152.4171,6796.0
2024-09-16 10:50:00,153.68,153.85,153.68,153.78,7282.0,152.3774,152.546,152.3774,152.4766,7282.0
2024-09-16 10:55:00,153.78,153.92,153.7,153.78,6646.0,152.4766,152.6154,152.3973,152.4766,6646.0
2024-09-16 11:00:00,153.79,153.83,153.67,153.79,7256.0,152.4865,152.5262,152.3675,152.4865,7256.0
2024-09-16 11:05:00,153.81,154.0,153.69,153.96,26309.0,152.5063,152.6947,152.3874,152.6551,26309.0
2024-09-16 11:10:00,153.96,154.0,153.93,153.93,4117.0,152.6551,152.6947,152.6253,152.6253,4117.0
2024-09-16 11:15:00,153.98,154.02,153.89,153.89,3500.0,152.6749,152.7146,152.5857,152.5857,3500.0
2024-09-16 11:20:00,153.93,153.93,153.78,153.79,5328.0,152.6253,152.6253,152.4766,152.4865,5328.0
2024-09-16 11:25:00,153.83,153.87,153.69,153.77,7357.0,152.5262,152.5658,152.3874,152.4667,7357.0
2024-09-16 11:30:00,153.79,153.79,153.69,153.71,2398.0,152.4865,152.4865,152.3874,152.4072,2398.0
2024-09-16 11:35:00,153.7,153.72,153.5,153.61,14722.0,152.3973,152.4171,152.199,152.308,14722.0
2024-09-16 11:40:00,153.53,153.75,153.48,153.73,5542.0,152.2287,152.4468,152.1791,152.427,5542.0
2024-09-16 11:45:00,153.73,153.74,153.64,153.71,9302.0,152.427,152.4369,152.3378,152.4072,9302.0
2024-09-16 11:50:00,153.65,153.84,153.65,153.8,6065.0,152.3477,152.5361,152.3477,152.4964,6065.0
2024-09-16 11:55:00,153.77,153.9,153.77,153.83,7902.0,152.4667,152.5956,152.4667,152.5262,7902.0
2024-09-16 12:00:00,153.82,153.87,153.76,153.76,4030.0,152.5162,152.5658,152.4568,152.4568,4030.0
2024-09-16 12:05:00,153.79,153.88,153.77,153.87,4268.0,152.4865,152.5757,152.4667,152.5658,4268.0
2024-09-16 12:10:00,153.89,153.93,153.75,153.75,4687.0,152.5857,152.6253,152.4468,152.4468,4687.0
2024-09-16 12:15:00,153.72,153.76,153.68,153.76,3836.0,152.4171,152.4568,152.3774,152.4568,3836.0
2024-09-16 12:20:00,153.76,153.81,153.72,153.76,3451.0,152.4568,152.5063,152.4171,152.4568,3451.0
2024-09-16 12:25:00,153.79,154.13,153.79,154.13,11088.0,152.4865,152.8236,152.4865,152.8236,11088.0
2024-09-16 12:30:00,154.17,154.33,154.17,154.25,8714.0,152.8633,153.0219,152.8633,152.9426,8714.0
2024-09-16 12:35:00,154.22,154.43,154.22,154.4,14023.0,152.9129,153.1211,152.9129,153.0913,14023.0
2024-09-16 12:40:00,154.4,154.61,154.4,154.61,8187.0,153.0913,153.2996,153.0913,153.2996,8187.0
2024-09-16 12:45:00,154.65,154.69,154.57,154.57,4917.0,153.3392,153.3789,153.2599,153.2599,4917.0
2024-09-16 12:50:00,154.66,154.85,154.63,154.81,11432.0,153.3491,153.5375,153.3194,153.4979,11432.0
2024-09-16 12:55:00,154.77,154.94,154.77,154.81,20853.0,153.4582,153.6268,153.4582,153.4979,20853.0
2024-09-16 13:00:00,154.84,155.06,154.84,154.95,5899.0,153.5276,153.7457,153.5276,153.6367,5899.0
2024-09-16 13:05:00,154.95,154.98,154.84,154.84,5840.0,153.6367,153.6664,153.5276,153.5276,5840.0
2024-09-16 13:10:00,154.84,154.84,154.65,154.76,5104.0,153.5276,153.5276,153.3392,153.4483,5104.0
2024-09-16 13:15:00,154.8,154.89,154.77,154.77,5842.0,153.4879,153.5772,153.4582,153.4582,5842.0
2024-09-16 13:20:00,154.83,154.95,154.77,154.9,4276.0,153.5177,153.6367,153.4582,153.5871,4276.0
2024-09-16 13:25:00,154.86,154.91,154.71,154.77,5763.0,153.5474,153.597,153.3987,153.4582,5763.0
2024-09-16 13:30:00,154.72,154.72,154.48,154.49,1000.0,153.4086,153.4086,153.1707,153.1806,1000.0
2024-09-16 13:35:00,154.48,154.6,154.36,154.59,2649.0,153.1707,153.2896,153.0517,153.2797,2649.0
2024-09-16 13:40:00,154.6,154.63,154.49,154.58,1520.0,153.2896,153.3194,153.1806,153.2698,1520.0
2024-09-16 13:45:00,154.61,154.64,154.36,154.36,1410.0,153.2996,153.3293,153.0517,153.0517,1410.0
2024-09-16 13:50:00,154.36,154.36,154.22,154.23,2517.0,153.0517,153.0517,152.9129,152.9228,2517.0
2024-09-16 13:55:00,154.2,154.21,154.0,154.04,3754.0,152.893,152.9029,152.6947,152.7344,3754.0
2024-09-16 14:00:00,154.03,154.11,153.96,153.96,6580.0,152.7245,152.8038,152.6551,152.6551,6580.0
2024-09-16 14:05:00,153.92,154.02,153.87,153.92,2808.0,152.6154,152.7146,152.5658,152.6154,2808.0
2024-09-16 14:10:00,153.99,154.01,153.94,153.97,1948.0,152.6848,152.7046,152.6352,152.665,1948.0
2024-09-16 14:15:00,154.0,154.02,153.82,153.87,3395.0,152.6947,152.7146,152.5162,152.5658,3395.0
2024-09-16 14:20:00,153.86,153.98,153.86,153.95,3673.0,152.5559,152.6749,152.5559,152.6451,3673.0
2024-09-16 14:25:00,153.97,154.03,153.91,154.02,4483.0,152.665,152.7245,152.6055,152.7146,4483.0
2024-09-16 14:30:00,154.0,154.04,153.96,154.03,1999.0,152.6947,152.7344,152.6551,152.7245,1999.0
2024-09-16 14:35:00,154.01,154.01,153.89,153.89,3059.0,152.7046,152.7046,152.5857,152.5857,3059.0
2024-09-16 14:40:00,153.9,153.9,153.79,153.86,4553.0,152.5956,152.5956,152.4865,152.5559,4553.0
2024-09-16 14:45:00,153.87,154.02,153.78,153.96,3200.0,152.5658,152.7146,152.4766,152.6551,3200.0
2024-09-16 14:50:00,154.0,154.02,153.92,153.92,2983.0,152.6947,152.7146,152.6154,152.6154,2983.0
2024-09-16 14:55:00,153.95,153.99,153.89,153.96,6430.0,152.6451,152.6848,152.5857,152.6551,6430.0
2024-09-16 15:00:00,153.93,153.98,153.81,153.81,3650.0,152.6253,152.6749,152.5063,152.5063,3650.0
2024-09-16 15:05:00,153.78,153.81,153.69,153.74,6852.0,152.4766,152.5063,152.3874,152.4369,6852.0
2024-09-16 15:10:00,153.7,153.7,153.49,153.49,2448.0,152.3973,152.3973,152.189,152.189,2448.0
2024-09-16 15:15:00,153.49,153.62,153.47,153.55,6753.0,152.189,152.3179,152.1692,152.2485,6753.0
2024-09-16 15:20:00,153.57,153.59,153.37,153.37,3391.0,152.2684,152.2882,152.0701,152.0701,3391.0
2024-09-16 15:25:00,153.42,153.6,153.31,153.58,11822.0,152.1196,152.2981,152.0106,152.2783,11822.0
2024-09-16 15:30:00,153.58,153.65,153.44,153.44,7891.0,152.2783,152.3477,152.1395,152.1395,7891.0
2024-09-16 15:35:00,153.44,153.44,153.17,153.19,10485.0,152.1395,152.1395,151.8718,151.8916,10485.0
2024-09-16 15:40:00,153.17,153.39,153.17,153.27,9858.0,151.8718,152.0899,151.8718,151.9709,9858.0
2024-09-16 15:45:00,153.25,153.52,153.25,153.37,8728.0,151.9511,152.2188,151.9511,152.0701,8728.0
2024-09-16 15:50:00,153.42,153.48,153.31,153.39,25076.0,152.1196,152.1791,152.0106,152.0899,25076.0
2024-09-16 15:55:00,153.35,153.35,153.08,153.16,88864.0,152.0502,152.0502,151.7825,151.8618,88864.0
2024-09-17 09:30:00,153.14,154.19,153.14,154.07,32181.0,151.842,152.8831,151.842,152.7641,32181.0
2024-09-17 09:35:00,153.92,154.14,153.76,154.08,16656.0,152.6154,152.8335,152.4568,152.774,16656.0
2024-09-17 09:40:00,154.04,154.27,153.95,154.0,4225.0,152.7344,152.9624,152.6451,152.6947,4225.0
2024-09-17 09:45:00,154.17,154.2,153.91,154.02,18169.0,152.8633,152.893,152.6055,152.7146,18169.0
2024-09-17 09:50:00,154.05,154.11,153.52,153.52,25402.0,152.7443,152.8038,152.2188,152.2188,25402.0
2024-09-17 09:55:00,153.41,153.44,153.2,153.37,2054.0,152.1097,152.1395,151.9015,152.0701,2054.0
2024-09-17 10:00:00,153.45,153.47,153.24,153.42,3413.0,152.1494,152.1692,151.9412,152.1196,3413.0
2024-09-17 10:05:00,153.4,153.66,153.39,153.65,3739.0,152.0998,152.3576,152.0899,152.3477,3739.0
2024-09-17 10:10:00,153.69,153.7,153.27,153.46,6475.0,152.3874,152.3973,151.9709,152.1593,6475.0
2024-09-17 10:15:00,153.47,153.67,153.46,153.62,4993.0,152.1692,152.3675,152.1593,152.3179,4993.0
2024-09-17 10:20:00,153.62,153.64,153.51,153.57,2590.0,152.3179,152.3378,152.2089,152.2684,2590.0
2024-09-17 10:25:00,153.53,153.53,153.17,153.2,2901.0,152.2287,152.2287,151.8718,151.9015,2901.0
2024-09-17 10:30:00,153.2,153.29,152.88,152.99,6856.0,151.9015,151.9907,151.5842,151.6933,6856.0
2024-09-17 10:35:00,152.98,153.02,152.85,152.97,6863.0,151.6834,151.723,151.5545,151.6735,6863.0
2024-09-17 10:40:00,152.93,153.0,152.61,152.61,14297.0,151.6338,151.7032,151.3165,151.3165,14297.0
2024-09-17 10:45:00,152.68,152.68,152.44,152.53,9824.0,151.3859,151.3859,151.1479,151.2372,9824.0
2024-09-17 10:50:00,152.53,152.53,152.44,152.44,4126.0,151.2372,151.2372,151.1479,151.1479,4126.0
2024-09-17 10:55:00,152.46,152.47,151.99,152.0,7800.0,151.1678,151.1777,150.7018,150.7117,7800.0
2024-09-17 11:00:00,151.98,151.98,151.59,151.59,5790.0,150.6918,150.6918,150.3052,150.3052,5790.0
2024-09-17 11:05:00,151.63,152.19,151.59,152.19,9766.0,150.3448,150.9001,150.3052,150.9001,9766.0
2024-09-17 11:10:00,152.19,152.36,152.19,152.36,3415.0,150.9001,151.0686,150.9001,151.0686,3415.0
2024-09-17 11:15:00,152.36,152.47,152.25,152.37,4639.0,151.0686,151.1777,150.9596,151.0785,4639.0
2024-09-17 11:20:00,152.31,152.44,152.21,152.42,4388.0,151.019,151.1479,150.9199,151.1281,4388.0
2024-09-17 11:25:00,152.38,152.44,152.27,152.3,6894.0,151.0885,151.1479,150.9794,151.0091,6894.0
2024-09-17 11:30:00,152.28,152.3,152.07,152.07,2983.0,150.9893,151.0091,150.7811,150.7811,2983.0
2024-09-17 11:35:00,152.03,152.24,152.03,152.24,3700.0,150.7414,150.9496,150.7414,150.9496,3700.0
2024-09-17 11:40:00,152.25,152.36,152.21,152.31,10020.0,150.9596,151.0686,150.9199,151.019,10020.0
2024-09-17 11:45:00,152.29,152.67,152.29,152.54,5324.0,150.9992,151.376,150.9992,151.2471,5324.0
2024-09-17 11:50:00,152.5,152.51,152.38,152.38,2586.0,151.2074,151.2174,151.0885,151.0885,2586.0
2024-09-17 11:55:00,152.42,152.61,152.4,152.55,5381.0,151.1281,151.3165,151.1083,151.257,5381.0
2024-09-17 12:00:00,152.52,152.67,152.52,152.59,4314.0,151.2273,151.376,151.2273,151.2967,4314.0
2024-09-17 12:05:00,152.61,152.74,152.54,152.74,5303.0,151.3165,151.4454,151.2471,151.4454,5303.0
2024-09-17 12:10:00,152.74,152.82,152.7,152.72,5298.0,151.4454,151.5247,151.4057,151.4256,5298.0
2024-09-17 12:15:00,152.69,152.74,152.61,152.65,9301.0,151.3958,151.4454,151.3165,151.3562,9301.0
2024-09-17 12:20:00,152.64,152.71,152.51,152.56,12177.0,151.3463,151.4157,151.2174,151.2669,12177.0
2024-09-17 12:25:00,152.56,152.65,152.52,152.62,9800.0,151.2669,151.3562,151.2273,151.3264,9800.0
2024-09-17 12:30:00,152.62,152.62,152.29,152.37,14812.0,151.3264,151.3264,150.9992,151.0785,14812.0
2024-09-17 12:35:00,152.37,152.37,152.05,152.12,5812.0,151.0785,151.0785,150.7613,150.8307,5812.0
2024-09-17 12:40:00,152.12,152.24,151.93,152.02,5300.0,150.8307,150.9496,150.6423,150.7315,5300.0
2024-09-17 12:45:00,152.01,152.07,151.45,151.55,15915.0,150.7216,150.7811,150.1663,150.2655,15915.0
2024-09-17 12:50:00,151.56,151.77,151.47,151.77,3587.0,150.2754,150.4836,150.1862,150.4836,3587.0
2024-09-17 12:55:00,151.68,151.87,151.61,151.66,7336.0,150.3944,150.5828,150.325,150.3746,7336.0
2024-09-17 13:00:00,151.57,151.58,151.38,151.38,4365.0,150.2853,150.2952,150.0969,150.0969,4365.0
2024-09-17 13:05:00,151.46,151.56,151.38,151.53,4525.0,150.1763,150.2754,150.0969,150.2457,4525.0
2024-09-17 13:10:00,151.55,151.55,151.33,151.39,3479.0,150.2655,150.2655,150.0474,150.1068,3479.0
2024-09-17 13:15:00,151.35,151.46,151.33,151.4,3832.0,150.0672,150.1763,150.0474,150.1168,3832.0
2024-09-17 13:20:00,151.39,151.58,151.36,151.56,4682.0,150.1068,150.2952,150.0771,150.2754,4682.0
2024-09-17 13:25:00,151.57,151.78,151.56,151.78,4679.0,150.2853,150.4935,150.2754,150.4935,4679.0
2024-09-17 13:30:00,151.71,151.75,151.55,151.55,3312.0,150.4241,150.4638,150.2655,150.2655,3312.0
2024-09-17 13:35:00,151.53,151.65,151.44,151.44,2782.0,150.2457,150.3646,150.1564,150.1564,2782.0
2024-09-17 13:40:00,151.44,151.44,151.18,151.18,2600.0,150.1564,150.1564,149.8986,149.8986,2600.0
2024-09-17 13:45:00,151.13,151.33,151.01,151.32,6056.0,149.849,150.0474,149.7301,150.0374,6056.0
2024-09-17 13:50:00,151.41,151.63,151.41,151.63,3209.0,150.1267,150.3448,150.1267,150.3448,3209.0
2024-09-17 13:55:00,151.59,151.6,151.47,151.58,5102.0,150.3052,150.3151,150.1862,150.2952,5102.0
2024-09-17 14:00:00,151.54,151.62,151.39,151.4,4368.0,150.2556,150.3349,150.1068,150.1168,4368.0
2024-09-17 14:05:00,151.39,151.45,151.35,151.43,4730.0,150.1068,150.1663,150.0672,150.1465,4730.0
2024-09-17 14:10:00,151.46,151.5,151.36,151.36,8029.0,150.1763,150.2159,150.0771,150.0771,8029.0
2024-09-17 14:15:00,151.36,151.43,151.22,151.22,3274.0,150.0771,150.1465,149.9383,149.9383,3274.0
2024-09-17 14:20:00,151.14,151.17,151.07,151.08,4062.0,149.859,149.8887,149.7896,149.7995,4062.0
2024-09-17 14:25:00,151.06,151.07,150.91,150.92,5929.0,149.7796,149.7896,149.6309,149.6408,5929.0
2024-09-17 14:30:00,150.88,150.95,150.8,150.89,5179.0,149.6012,149.6706,149.5218,149.6111,5179.0
2024-09-17 14:35:00,150.88,150.97,150.82,150.86,10906.0,149.6012,149.6904,149.5417,149.5813,10906.0
2024-09-17 14:40:00,150.87,151.04,150.84,150.96,5360.0,149.5913,149.7598,149.5615,149.6805,5360.0
2024-09-17 14:45:00,150.94,150.95,150.5,150.5,7648.0,149.6607,149.6706,149.2244,149.2244,7648.0
2024-09-17 14:50:00,150.5,150.59,150.42,150.54,10684.0,149.2244,149.3136,149.1451,149.2641,10684.0
2024-09-17 14:55:00,150.55,150.55,150.3,150.37,13252.0,149.274,149.274,149.0261,149.0955,13252.0
2024-09-17 15:00:00,150.35,150.44,149.96,149.96,8207.0,149.0757,149.1649,148.689,148.689,8207.0
2024-09-17 15:05:00,149.91,150.03,149.87,149.98,8023.0,148.6394,148.7584,148.5997,148.7088,8023.0
2024-09-17 15:10:00,149.96,150.4,149.96,150.4,10936.0,148.689,149.1252,148.689,149.1252,10936.0
2024-09-17 15:15:00,150.37,150.51,150.35,150.43,4776.0,149.0955,149.2343,149.0757,149.155,4776.0
2024-09-17 15:20:00,150.41,150.56,150.36,150.38,9983.0,149.1352,149.2839,149.0856,149.1054,9983.0
2024-09-17 15:25:00,150.36,150.39,150.13,150.22,10795.0,149.0856,149.1153,148.8575,148.9468,10795.0
2024-09-17 15:30:00,150.18,150.42,150.18,150.42,17463.0,148.9071,149.1451,148.9071,149.1451,17463.0
2024-09-17 15:35:00,150.45,150.45,150.2,150.36,7952.0,149.1748,149.1748,148.9269,149.0856,7952.0
2024-09-17 15:40:00,150.37,150.43,150.29,150.34,9401.0,149.0955,149.155,149.0162,149.0657,9401.0
2024-09-17 15:45:00,150.39,150.45,150.18,150.36,8817.0,149.1153,149.1748,148.9071,149.0856,8817.0
2024-09-17 15:50:00,150.36,150.68,150.31,150.37,41735.0,149.0856,149.4029,149.036,149.0955,41735.0
2024-09-17 15:55:00,150.37,150.39,150.14,150.33,96355.0,149.0955,149.1153,148.8674,149.0558,96355.0
2024-09-18 09:30:00,150.91,151.99,150.66,151.99,21069.0,149.6309,150.7018,149.383,150.7018,21069.0
2024-09-18 09:35:00,151.72,152.07,151.63,151.87,13225.0,150.434,150.7811,150.3448,150.5828,13225.0
2024-09-18 09:40:00,151.97,151.97,151.44,151.45,4535.0,150.6819,150.6819,150.1564,150.1663,4535.0
2024-09-18 09:45:00,151.65,151.78,151.18,151.29,4677.0,150.3646,150.4935,149.8986,150.0077,4677.0
2024-09-18 09:50:00,151.31,151.31,150.81,150.81,6239.0,150.0275,150.0275,149.5318,149.5318,6239.0
2024-09-18 09:55:00,150.89,151.13,150.84,150.99,5070.0,149.6111,149.849,149.5615,149.7102,5070.0
2024-09-18 10:00:00,150.97,151.27,150.71,151.27,19271.0,149.6904,149.9879,149.4326,149.9879,19271.0
2024-09-18 10:05:00,151.31,151.31,150.92,151.19,6689.0,150.0275,150.0275,149.6408,149.9085,6689.0
2024-09-18 10:10:00,151.19,151.31,151.11,151.21,3696.0,149.9085,150.0275,149.8292,149.9284,3696.0
2024-09-18 10:15:00,151.25,151.48,151.14,151.19,5235.0,149.968,150.1961,149.859,149.9085,5235.0
2024-09-18 10:20:00,151.2,151.43,151.18,151.43,7806.0,149.9185,150.1465,149.8986,150.1465,7806.0
2024-09-18 10:25:00,151.39,151.86,151.34,151.86,4152.0,150.1068,150.5729,150.0573,150.5729,4152.0
2024-09-18 10:30:00,151.86,151.86,151.57,151.58,8341.0,150.5729,150.5729,150.2853,150.2952,8341.0
2024-09-18 10:35:00,151.62,151.7,151.57,151.66,6049.0,150.3349,150.4142,150.2853,150.3746,6049.0
2024-09-18 10:40:00,151.63,151.65,151.48,151.53,10018.0,150.3448,150.3646,150.1961,150.2457,10018.0
2024-09-18 10:45:00,151.49,151.64,151.44,151.53,8751.0,150.206,150.3547,150.1564,150.2457,8751.0
2024-09-18 10:50:00,151.47,151.53,151.37,151.38,6814.0,150.1862,150.2457,150.087,150.0969,6814.0
2024-09-18 10:55:00,151.41,151.44,151.31,151.34,3516.0,150.1267,150.1564,150.0275,150.0573,3516.0
2024-09-18 11:00:00,151.31,151.37,151.28,151.33,5719.0,150.0275,150.087,149.9978,150.0474,5719.0
2024-09-18 11:05:00,151.32,151.39,151.24,151.32,7428.0,150.0374,150.1068,149.9581,150.0374,7428.0
2024-09-18 11:10:00,151.28,151.34,151.26,151.34,4205.0,149.9978,150.0573,149.9779,150.0573,4205.0
2024-09-18 11:15:00,151.35,151.56,151.3,151.55,12299.0,150.0672,150.2754,150.0176,150.2655,12299.0
2024-09-18 11:20:00,151.58,151.7,151.55,151.58,10981.0,150.2952,150.4142,150.2655,150.2952,10981.0
2024-09-18 11:25:00,151.57,151.78,151.57,151.64,44408.0,150.2853,150.4935,150.2853,150.3547,44408.0
2024-09-18 11:30:00,151.62,151.62,151.43,151.48,5111.0,150.3349,150.3349,150.1465,150.1961,5111.0
2024-09-18 11:35:00,151.54,151.64,151.5,151.64,8725.0,150.2556,150.3547,150.2159,150.3547,8725.0
2024-09-18 11:40:00,151.64,151.64,151.41,151.44,4951.0,150.3547,150.3547,150.1267,150.1564,4951.0
2024-09-18 11:45:00,151.41,151.43,151.19,151.21,3608.0,150.1267,150.1465,149.9085,149.9284,3608.0
2024-09-18 11:50:00,151.23,151.25,151.14,151.14,3414.0,149.9482,149.968,149.859,149.859,3414.0
2024-09-18 11:55:00,151.12,151.16,151.03,151.03,2436.0,149.8391,149.8788,149.7499,149.7499,2436.0
2024-09-18 12:00:00,151.0,151.06,150.96,150.96,2422.0,149.7202,149.7796,149.6805,149.6805,2422.0
2024-09-18 12:05:00,150.95,151.09,150.91,151.09,3872.0,149.6706,149.8094,149.6309,149.8094,3872.0
2024-09-18 12:10:00,151.14,151.18,151.11,151.15,4707.0,149.859,149.8986,149.8292,149.8689,4707.0
2024-09-18 12:15:00,151.16,151.21,151.16,151.17,1899.0,149.8788,149.9284,149.8788,149.8887,1899.0
2024-09-18 12:20:00,151.16,151.16,151.06,151.06,2145.0,149.8788,149.8788,149.7796,149.7796,2145.0
2024-09-18 12:25:00,151.08,151.09,151.02,151.02,3381.0,149.7995,149.8094,149.74,149.74,3381.0
2024-09-18 12:30:00,151.01,151.11,151.0,151.03,3209.0,149.7301,149.8292,149.7202,149.7499,3209.0
2024-09-18 12:35:00,151.06,151.19,151.05,151.16,2800.0,149.7796,149.9085,149.7697,149.8788,2800.0
2024-09-18 12:40:00,151.2,151.2,151.0,151.06,19247.0,149.9185,149.9185,149.7202,149.7796,19247.0
2024-09-18 12:45:00,151.06,151.12,151.05,151.07,1928.0,149.7796,149.8391,149.7697,149.7896,1928.0
2024-09-18 12:50:00,151.07,151.28,151.07,151.28,7143.0,149.7896,149.9978,149.7896,149.9978,7143.0
2024-09-18 12:55:00,151.28,151.5,151.27,151.42,11700.0,149.9978,150.2159,149.9879,150.1366,11700.0
2024-09-18 13:00:00,151.37,151.42,151.3,151.33,3525.0,150.087,150.1366,150.0176,150.0474,3525.0
2024-09-18 13:05:00,151.33,151.35,151.29,151.29,1371.0,150.0474,150.0672,150.0077,150.0077,1371.0
2024-09-18 13:10:00,151.33,151.36,151.32,151.32,2263.0,150.0474,150.0771,150.0374,150.0374,2263.0
2024-09-18 13:15:00,151.34,151.39,151.32,151.39,2689.0,150.0573,150.1068,150.0374,150.1068,2689.0
2024-09-18 13:20:00,151.41,151.41,151.18,151.2,2300.0,150.1267,150.1267,149.8986,149.9185,2300.0
2024-09-18 13:25:00,151.22,151.32,151.22,151.32,2926.0,149.9383,150.0374,149.9383,150.0374,2926.0
2024-09-18 13:30:00,151.33,151.53,151.32,151.51,3940.0,150.0474,150.2457,150.0374,150.2258,3940.0
2024-09-18 13:35:00,151.5,151.58,151.34,151.44,5638.0,150.2159,150.2952,150.0573,150.1564,5638.0
2024-09-18 13:40:00,151.44,151.47,151.41,151.47,3908.0,150.1564,150.1862,150.1267,150.1862,3908.0
2024-09-18 13:45:00,151.52,151.54,151.35,151.39,7046.0,150.2357,150.2556,150.0672,150.1068,7046.0
2024-09-18 13:50:00,151.42,151.42,151.26,151.36,6247.0,150.1366,150.1366,149.9779,150.0771,6247.0
2024-09-18 13:55:00,151.31,151.38,151.21,151.21,3989.0,150.0275,150.0969,149.9284,149.9284,3989.0
2024-09-18 14:00:00,150.98,152.46,150.98,152.03,10438.0,149.7003,151.1678,149.7003,150.7414,10438.0
2024-09-18 14:05:00,152.11,152.38,152.06,152.28,10714.0,150.8207,151.0885,150.7712,150.9893,10714.0
2024-09-18 14:10:00,152.28,152.29,151.6,151.84,11801.0,150.9893,150.9992,150.3151,150.553,11801.0
2024-09-18 14:15:00,151.9,152.09,151.75,151.94,6351.0,150.6125,150.8009,150.4638,150.6522,6351.0
2024-09-18 14:20:00,152.02,152.08,151.76,151.88,6116.0,150.7315,150.791,150.4737,150.5927,6116.0
2024-09-18 14:25:00,151.9,152.36,151.85,152.36,23408.0,150.6125,151.0686,150.5629,151.0686,23408.0
2024-09-18 14:30:00,152.41,152.74,152.33,152.72,10257.0,151.1182,151.4454,151.0389,151.4256,10257.0
2024-09-18 14:35:00,152.71,152.81,152.31,152.63,15389.0,151.4157,151.5148,151.019,151.3363,15389.0
2024-09-18 14:40:00,152.54,152.59,151.83,152.0,20404.0,151.2471,151.2967,150.5431,150.7117,20404.0
2024-09-18 14:45:00,152.03,152.45,152.03,152.31,6613.0,150.7414,151.1579,150.7414,151.019,6613.0
2024-09-18 14:50:00,152.36,152.77,152.33,152.7,6879.0,151.0686,151.4751,151.0389,151.4057,6879.0
2024-09-18 14:55:00,152.65,152.82,152.1,152.11,7221.0,151.3562,151.5247,150.8108,150.8207,7221.0
2024-09-18 15:00:00,152.02,152.12,151.72,151.98,26322.0,150.7315,150.8307,150.434,150.6918,26322.0
2024-09-18 15:05:00,151.92,151.98,151.62,151.68,16062.0,150.6324,150.6918,150.3349,150.3944,16062.0
2024-09-18 15:10:00,151.67,152.15,151.6,152.15,7050.0,150.3845,150.8604,150.3151,150.8604,7050.0
2024-09-18 15:15:00,152.06,152.09,151.78,151.78,6847.0,150.7712,150.8009,150.4935,150.4935,6847.0
2024-09-18 15:20:00,151.8,151.83,151.19,151.43,12825.0,150.5134,150.5431,149.9085,150.1465,12825.0
2024-09-18 15:25:00,151.48,151.82,151.46,151.77,19961.0,150.1961,150.5332,150.1763,150.4836,19961.0
2024-09-18 15:30:00,151.78,151.91,151.23,151.23,9806.0,150.4935,150.6224,149.9482,149.9482,9806.0
2024-09-18 15:35:00,151.31,151.35,151.01,151.26,5627.0,150.0275,150.0672,149.7301,149.9779,5627.0
2024-09-18 15:40:00,151.33,151.33,150.8,150.8,14927.0,150.0474,150.0474,149.5218,149.5218,14927.0
2024-09-18 15:45:00,150.64,150.8,150.38,150.59,18267.0,149.3632,149.5218,149.1054,149.3136,18267.0
2024-09-18 15:50:00,150.63,150.88,150.51,150.63,24053.0,149.3533,149.6012,149.2343,149.3533,24053.0
2024-09-18 15:55:00,150.67,150.9,150.66,150.76,87569.0,149.3929,149.621,149.383,149.4822,87569.0
2024-09-19 09:30:00,152.59,154.05,152.59,154.0,53094.0,151.2967,152.7443,151.2967,152.6947,53094.0
2024-09-19 09:35:00,154.05,154.06,153.21,153.5,45831.0,152.7443,152.7542,151.9114,152.199,45831.0
2024-09-19 09:40:00,153.47,153.61,152.96,153.12,20726.0,152.1692,152.308,151.6635,151.8222,20726.0
2024-09-19 09:45:00,153.18,154.01,153.08,154.01,18785.0,151.8817,152.7046,151.7825,152.7046,18785.0
2024-09-19 09:50:00,154.02,154.07,153.53,153.53,11097.0,152.7146,152.7641,152.2287,152.2287,11097.0
2024-09-19 09:55:00,153.53,153.6,153.34,153.34,2309.0,152.2287,152.2981,152.0403,152.0403,2309.0
2024-09-19 10:00:00,153.41,153.52,153.23,153.34,32595.0,152.1097,152.2188,151.9313,152.0403,32595.0
2024-09-19 10:05:00,153.35,153.48,153.17,153.3,12426.0,152.0502,152.1791,151.8718,152.0007,12426.0
2024-09-19 10:10:00,153.3,153.49,153.26,153.28,14476.0,152.0007,152.189,151.961,151.9808,14476.0
2024-09-19 10:15:00,153.3,153.4,153.14,153.37,9578.0,152.0007,152.0998,151.842,152.0701,9578.0
2024-09-19 10:20:00,153.33,153.5,153.23,153.33,13096.0,152.0304,152.199,151.9313,152.0304,13096.0
2024-09-19 10:25:00,153.44,153.6,153.37,153.6,6006.0,152.1395,152.2981,152.0701,152.2981,6006.0
2024-09-19 10:30:00,153.76,153.78,153.61,153.61,2072.0,152.4568,152.4766,152.308,152.308,2072.0
2024-09-19 10:35:00,153.69,153.87,153.69,153.76,5578.0,152.3874,152.5658,152.3874,152.4568,5578.0
2024-09-19 10:40:00,153.74,153.78,153.57,153.63,7355.0,152.4369,152.4766,152.2684,152.3279,7355.0
2024-09-19 10:45:00,153.63,153.63,153.42,153.61,26051.0,152.3279,152.3279,152.1196,152.308,26051.0
2024-09-19 10:50:00,153.6,153.72,153.55,153.56,5699.0,152.2981,152.4171,152.2485,152.2585,5699.0
2024-09-19 10:55:00,153.55,153.67,153.47,153.64,10199.0,152.2485,152.3675,152.1692,152.3378,10199.0
2024-09-19 11:00:00,153.64,153.72,153.49,153.72,8099.0,152.3378,152.4171,152.189,152.4171,8099.0
2024-09-19 11:05:00,153.74,153.76,153.58,153.76,10898.0,152.4369,152.4568,152.2783,152.4568,10898.0
2024-09-19 11:10:00,153.84,153.88,153.79,153.81,4933.0,152.5361,152.5757,152.4865,152.5063,4933.0
2024-09-19 11:15:00,153.82,154.09,153.82,153.91,36691.0,152.5162,152.784,152.5162,152.6055,36691.0
2024-09-19 11:20:00,153.87,154.0,153.85,153.97,2940.0,152.5658,152.6947,152.546,152.665,2940.0
2024-09-19 11:25:00,153.95,153.96,153.74,153.78,7284.0,152.6451,152.6551,152.4369,152.4766,7284.0
2024-09-19 11:30:00,153.76,153.89,153.73,153.76,6754.0,152.4568,152.5857,152.427,152.4568,6754.0
2024-09-19 11:35:00,153.79,153.86,153.66,153.69,10334.0,152.4865,152.5559,152.3576,152.3874,10334.0
2024-09-19 11:40:00,153.71,153.77,153.61,153.61,7706.0,152.4072,152.4667,152.308,152.308,7706.0
2024-09-19 11:45:00,153.59,153.81,153.56,153.81,11622.0,152.2882,152.5063,152.2585,152.5063,11622.0
2024-09-19 11:50:00,153.79,153.85,153.59,153.74,28575.0,152.4865,152.546,152.2882,152.4369,28575.0
2024-09-19 11:55:00,153.72,153.79,153.69,153.76,4100.0,152.4171,152.4865,152.3874,152.4568,4100.0
2024-09-19 12:00:00,153.81,153.98,153.81,153.93,3235.0,152.5063,152.6749,152.5063,152.6253,3235.0
2024-09-19 12:05:00,153.96,153.96,153.77,153.85,4368.0,152.6551,152.6551,152.4667,152.546,4368.0
2024-09-19 12:10:00,153.83,153.91,153.8,153.87,8907.0,152.5262,152.6055,152.4964,152.5658,8907.0
2024-09-19 12:15:00,153.85,153.88,153.76,153.78,7707.0,152.546,152.5757,152.4568,152.4766,7707.0
2024-09-19 12:20:00,153.78,153.95,153.76,153.93,6928.0,152.4766,152.6451,152.4568,152.6253,6928.0
2024-09-19 12:25:00,153.92,154.01,153.9,153.94,4067.0,152.6154,152.7046,152.5956,152.6352,4067.0
2024-09-19 12:30:00,153.96,154.04,153.95,153.97,2174.0,152.6551,152.7344,152.6451,152.665,2174.0
2024-09-19 12:35:00,153.96,154.05,153.95,153.96,3000.0,152.6551,152.7443,152.6451,152.6551,3000.0
2024-09-19 12:40:00,153.95,154.05,153.93,153.99,7220.0,152.6451,152.7443,152.6253,152.6848,7220.0
2024-09-19 12:45:00,153.97,154.06,153.93,154.0,3836.0,152.665,152.7542,152.6253,152.6947,3836.0
2024-09-19 12:50:00,153.98,154.01,153.96,153.99,4355.0,152.6749,152.7046,152.6551,152.6848,4355.0
2024-09-19 12:55:00,153.96,153.96,153.83,153.89,17261.0,152.6551,152.6551,152.5262,152.5857,17261.0
2024-09-19 13:00:00,153.89,153.97,153.89,153.96,2903.0,152.5857,152.665,152.5857,152.6551,2903.0
2024-09-19 13:05:00,153.98,153.98,153.86,153.88,5592.0,152.6749,152.6749,152.5559,152.5757,5592.0
2024-09-19 13:10:00,153.86,153.9,153.77,153.81,9610.0,152.5559,152.5956,152.4667,152.5063,9610.0
2024-09-19 13:15:00,153.77,154.01,153.77,154.01,7300.0,152.4667,152.7046,152.4667,152.7046,7300.0
2024-09-19 13:20:00,153.98,153.98,153.88,153.94,4622.0,152.6749,152.6749,152.5757,152.6352,4622.0
2024-09-19 13:25:00,153.94,154.05,153.94,153.95,2992.0,152.6352,152.7443,152.6352,152.6451,2992.0
2024-09-19 13:30:00,153.98,154.05,153.95,154.02,6739.0,152.6749,152.7443,152.6451,152.7146,6739.0
2024-09-19 13:35:00,154.0,154.11,154.0,154.09,6745.0,152.6947,152.8038,152.6947,152.784,6745.0
2024-09-19 13:40:00,154.09,154.26,154.09,154.26,3091.0,152.784,152.9525,152.784,152.9525,3091.0
2024-09-19 13:45:00,154.23,154.34,154.18,154.29,7591.0,152.9228,153.0318,152.8732,152.9823,7591.0
2024-09-19 13:50:00,154.29,154.35,154.26,154.32,5177.0,152.9823,153.0418,152.9525,153.012,5177.0
2024-09-19 13:55:00,154.3,154.3,154.18,154.19,5025.0,152.9922,152.9922,152.8732,152.8831,5025.0
2024-09-19 14:00:00,154.22,154.32,154.18,154.32,23759.0,152.9129,153.012,152.8732,153.012,23759.0
2024-09-19 14:05:00,154.32,154.36,154.05,154.05,6750.0,153.012,153.0517,152.7443,152.7443,6750.0
2024-09-19 14:10:00,154.04,154.22,154.04,154.13,8440.0,152.7344,152.9129,152.7344,152.8236,8440.0
2024-09-19 14:15:00,154.11,154.11,153.83,153.99,51428.0,152.8038,152.8038,152.5262,152.6848,51428.0
2024-09-19 14:20:00,154.03,154.07,153.94,154.05,6812.0,152.7245,152.7641,152.6352,152.7443,6812.0
2024-09-19 14:25:00,154.03,154.05,153.91,154.03,9144.0,152.7245,152.7443,152.6055,152.7245,9144.0
2024-09-19 14:30:00,154.03,154.04,153.86,153.99,40732.0,152.7245,152.7344,152.5559,152.6848,40732.0
2024-09-19 14:35:00,153.95,154.09,153.95,154.07,6463.0,152.6451,152.784,152.6451,152.7641,6463.0
2024-09-19 14:40:00,154.07,154.14,154.07,154.08,6791.0,152.7641,152.8335,152.7641,152.774,6791.0
2024-09-19 14:45:00,154.02,154.04,153.98,153.99,7083.0,152.7146,152.7344,152.6749,152.6848,7083.0
2024-09-19 14:50:00,153.97,154.14,153.9,154.0,12529.0,152.665,152.8335,152.5956,152.6947,12529.0
2024-09-19 14:55:00,153.97,154.02,153.9,154.0,16428.0,152.665,152.7146,152.5956,152.6947,16428.0
2024-09-19 15:00:00,154.0,154.14,153.98,154.07,64612.0,152.6947,152.8335,152.6749,152.7641,64612.0
2024-09-19 15:05:00,154.06,154.07,153.62,154.03,85780.0,152.7542,152.7641,152.3179,152.7245,85780.0
2024-09-19 15:10:00,154.03,154.25,154.0,154.25,28940.0,152.7245,152.9426,152.6947,152.9426,28940.0
2024-09-19 15:15:00,154.22,154.27,154.12,154.18,10384.0,152.9129,152.9624,152.8137,152.8732,10384.0
2024-09-19 15:20:00,154.16,154.29,154.07,154.28,12178.0,152.8534,152.9823,152.7641,152.9724,12178.0
2024-09-19 15:25:00,154.27,154.27,154.07,154.07,10031.0,152.9624,152.9624,152.7641,152.7641,10031.0
2024-09-19 15:30:00,154.07,154.1,153.81,153.9,25449.0,152.7641,152.7939,152.5063,152.5956,25449.0
2024-09-19 15:35:00,153.86,154.01,153.72,154.01,23904.0,152.5559,152.7046,152.4171,152.7046,23904.0
2024-09-19 15:40:00,154.03,154.15,153.98,154.05,18345.0,152.7245,152.8435,152.6749,152.7443,18345.0
2024-09-19 15:45:00,154.05,154.18,154.02,154.03,21445.0,152.7443,152.8732,152.7146,152.7245,21445.0
2024-09-19 15:50:00,154.0,154.3,153.91,154.18,53007.0,152.6947,152.9922,152.6055,152.8732,53007.0
2024-09-19 15:55:00,154.15,154.52,154.15,154.47,126746.0,152.8435,153.2103,152.8435,153.1607,126746.0
2024-09-20 09:30:00,153.92,154.31,153.6,153.75,310133.0,152.6154,153.0021,152.2981,152.4468,310133.0
2024-09-20 09:35:00,153.66,153.7,153.31,153.7,4428.0,152.3576,152.3973,152.0106,152.3973,4428.0
2024-09-20 09:40:00,153.69,153.7,153.3,153.47,2769.0,152.3874,152.3973,152.0007,152.1692,2769.0
2024-09-20 09:45:00,153.35,153.78,153.26,153.5,11638.0,152.0502,152.4766,151.961,152.199,11638.0
2024-09-20 09:50:00,153.5,153.58,153.37,153.53,73367.0,152.199,152.2783,152.0701,152.2287,73367.0
2024-09-20 09:55:00,153.5,153.99,153.5,153.99,6478.0,152.199,152.6848,152.199,152.6848,6478.0
2024-09-20 10:00:00,153.98,153.99,153.6,153.6,9404.0,152.6749,152.6848,152.2981,152.2981,9404.0
2024-09-20 10:05:00,153.68,153.7,153.5,153.55,8243.0,152.3774,152.3973,152.199,152.2485,8243.0
2024-09-20 10:10:00,153.59,153.64,153.36,153.36,21035.0,152.2882,152.3378,152.0601,152.0601,21035.0
2024-09-20 10:15:00,153.35,153.92,153.33,153.92,8519.0,152.0502,152.6154,152.0304,152.6154,8519.0
2024-09-20 10:20:00,153.92,154.13,153.92,154.08,9633.0,152.6154,152.8236,152.6154,152.774,9633.0
2024-09-20 10:25:00,153.97,153.97,153.7,153.7,4630.0,152.665,152.665,152.3973,152.3973,4630.0
2024-09-20 10:30:00,153.79,153.94,153.7,153.77,10667.0,152.4865,152.6352,152.3973,152.4667,10667.0
2024-09-20 10:35:00,153.77,153.8,153.55,153.72,7411.0,152.4667,152.4964,152.2485,152.4171,7411.0
2024-09-20 10:40:00,153.72,153.74,153.6,153.63,6340.0,152.4171,152.4369,152.2981,152.3279,6340.0
2024-09-20 10:45:00,153.66,153.66,153.45,153.53,4871.0,152.3576,152.3576,152.1494,152.2287,4871.0
2024-09-20 10:50:00,153.46,153.51,153.33,153.36,5659.0,152.1593,152.2089,152.0304,152.0601,5659.0
2024-09-20 10:55:00,153.35,153.68,153.3,153.55,27646.0,152.0502,152.3774,152.0007,152.2485,27646.0
2024-09-20 11:00:00,153.56,153.77,153.56,153.75,6316.0,152.2585,152.4667,152.2585,152.4468,6316.0
2024-09-20 11:05:00,153.79,154.03,153.75,154.03,7487.0,152.4865,152.7245,152.4468,152.7245,7487.0
2024-09-20 11:10:00,154.08,154.21,154.04,154.15,9353.0,152.774,152.9029,152.7344,152.8435,9353.0
2024-09-20 11:15:00,154.17,154.21,154.04,154.11,8014.0,152.8633,152.9029,152.7344,152.8038,8014.0
2024-09-20 11:20:00,154.09,154.14,154.02,154.11,24646.0,152.784,152.8335,152.7146,152.8038,24646.0
2024-09-20 11:25:00,154.07,154.13,153.97,154.09,19091.0,152.7641,152.8236,152.665,152.784,19091.0
2024-09-20 11:30:00,154.08,154.21,153.97,154.19,7994.0,152.774,152.9029,152.665,152.8831,7994.0
2024-09-20 11:35:00,154.19,154.27,154.1,154.2,4800.0,152.8831,152.9624,152.7939,152.893,4800.0
2024-09-20 11:40:00,154.24,154.47,154.16,154.46,5412.0,152.9327,153.1607,152.8534,153.1508,5412.0
2024-09-20 11:45:00,154.45,154.45,154.3,154.32,4299.0,153.1409,153.1409,152.9922,153.012,4299.0
2024-09-20 11:50:00,154.32,154.32,154.24,154.27,8971.0,153.012,153.012,152.9327,152.9624,8971.0
2024-09-20 11:55:00,154.3,154.46,154.28,154.29,6519.0,152.9922,153.1508,152.9724,152.9823,6519.0
2024-09-20 12:00:00,154.34,154.35,154.29,154.29,2717.0,153.0318,153.0418,152.9823,152.9823,2717.0
2024-09-20 12:05:00,154.29,154.31,154.12,154.13,9876.0,152.9823,153.0021,152.8137,152.8236,9876.0
2024-09-20 12:10:00,154.13,154.16,154.04,154.13,6052.0,152.8236,152.8534,152.7344,152.8236,6052.0
2024-09-20 12:15:00,154.15,154.24,154.14,154.19,5993.0,152.8435,152.9327,152.8335,152.8831,5993.0
2024-09-20 12:20:00,154.25,154.29,154.14,154.27,6383.0,152.9426,152.9823,152.8335,152.9624,6383.0
2024-09-20 12:25:00,154.29,154.43,154.27,154.27,3048.0,152.9823,153.1211,152.9624,152.9624,3048.0
2024-09-20 12:30:00,154.29,154.36,154.27,154.32,6294.0,152.9823,153.0517,152.9624,153.012,6294.0
2024-09-20 12:35:00,154.3,154.36,154.29,154.35,3408.0,152.9922,153.0517,152.9823,153.0418,3408.0
2024-09-20 12:40:00,154.32,154.32,154.23,154.3,13396.0,153.012,153.012,152.9228,152.9922,13396.0
2024-09-20 12:45:00,154.31,154.41,154.24,154.4,14243.0,153.0021,153.1012,152.9327,153.0913,14243.0
2024-09-20 12:50:00,154.4,154.41,154.31,154.37,3820.0,153.0913,153.1012,153.0021,153.0616,3820.0
2024-09-20 12:55:00,154.36,154.41,154.27,154.31,6966.0,153.0517,153.1012,152.9624,153.0021,6966.0
2024-09-20 13:00:00,154.31,154.34,154.2,154.2,9427.0,153.0021,153.0318,152.893,152.893,9427.0
2024-09-20 13:05:00,154.19,154.36,154.18,154.31,5914.0,152.8831,153.0517,152.8732,153.0021,5914.0
2024-09-20 13:10:00,154.34,154.45,154.33,154.45,5737.0,153.0318,153.1409,153.0219,153.1409,5737.0
2024-09-20 13:15:00,154.45,154.46,154.35,154.43,3490.0,153.1409,153.1508,153.0418,153.1211,3490.0
2024-09-20 13:20:00,154.43,154.43,154.33,154.33,1005.0,153.1211,153.1211,153.0219,153.0219,1005.0
2024-09-20 13:25:00,154.32,154.39,154.27,154.39,7681.0,153.012,153.0814,152.9624,153.0814,7681.0
2024-09-20 13:30:00,154.41,154.41,154.33,154.33,2509.0,153.1012,153.1012,153.0219,153.0219,2509.0
2024-09-20 13:35:00,154.32,154.33,154.04,154.06,9120.0,153.012,153.0219,152.7344,152.7542,9120.0
2024-09-20 13:40:00,154.06,154.1,153.95,154.05,9721.0,152.7542,152.7939,152.6451,152.7443,9721.0
2024-09-20 13:45:00,154.0,154.13,153.81,153.81,6823.0,152.6947,152.8236,152.5063,152.5063,6823.0
2024-09-20 13:50:00,153.75,153.8,153.63,153.74,4600.0,152.4468,152.4964,152.3279,152.4369,4600.0
2024-09-20 13:55:00,153.72,153.84,153.6,153.81,5855.0,152.4171,152.5361,152.2981,152.5063,5855.0
2024-09-20 14:00:00,153.82,153.85,153.7,153.72,4498.0,152.5162,152.546,152.3973,152.4171,4498.0
2024-09-20 14:05:00,153.71,153.81,153.64,153.66,4402.0,152.4072,152.5063,152.3378,152.3576,4402.0
2024-09-20 14:10:00,153.71,153.84,153.64,153.77,4000.0,152.4072,152.5361,152.3378,152.4667,4000.0
2024-09-20 14:15:00,153.78,153.78,153.63,153.66,4662.0,152.4766,152.4766,152.3279,152.3576,4662.0
2024-09-20 14:20:00,153.7,153.7,153.5,153.65,7270.0,152.3973,152.3973,152.199,152.3477,7270.0
2024-09-20 14:25:00,153.65,153.72,153.62,153.62,3400.0,152.3477,152.4171,152.3179,152.3179,3400.0
2024-09-20 14:30:00,153.61,153.64,153.57,153.59,3842.0,152.308,152.3378,152.2684,152.2882,3842.0
2024-09-20 14:35:00,153.59,153.63,153.54,153.55,4350.0,152.2882,152.3279,152.2386,152.2485,4350.0
2024-09-20 14:40:00,153.56,153.63,153.5,153.63,5878.0,152.2585,152.3279,152.199,152.3279,5878.0
2024-09-20 14:45:00,153.61,153.63,153.53,153.55,4268.0,152.308,152.3279,152.2287,152.2485,4268.0
2024-09-20 14:50:00,153.56,153.6,153.5,153.58,19053.0,152.2585,152.2981,152.199,152.2783,19053.0
2024-09-20 14:55:00,153.59,153.72,153.57,153.66,7304.0,152.2882,152.4171,152.2684,152.3576,7304.0
2024-09-20 15:00:00,153.66,153.7,153.61,153.7,9555.0,152.3576,152.3973,152.308,152.3973,9555.0
2024-09-20 15:05:00,153.7,153.74,153.61,153.66,11613.0,152.3973,152.4369,152.308,152.3576,11613.0
2024-09-20 15:10:00,153.68,153.69,153.61,153.69,8225.0,152.3774,152.3874,152.308,152.3874,8225.0
2024-09-20 15:15:00,153.68,153.81,153.67,153.78,11871.0,152.3774,152.5063,152.3675,152.4766,11871.0
2024-09-20 15:20:00,153.78,153.88,153.63,153.71,8497.0,152.4766,152.5757,152.3279,152.4072,8497.0
2024-09-20 15:25:00,153.69,153.75,153.69,153.71,5981.0,152.3874,152.4468,152.3874,152.4072,5981.0
2024-09-20 15:30:00,153.72,153.76,153.61,153.69,15119.0,152.4171,152.4568,152.308,152.3874,15119.0
2024-09-20 15:35:00,153.69,153.99,153.64,153.96,13122.0,152.3874,152.6848,152.3378,152.6551,13122.0
2024-09-20 15:40:00,153.93,154.08,153.91,154.05,12134.0,152.6253,152.774,152.6055,152.7443,12134.0
2024-09-20 15:45:00,154.02,154.04,153.86,153.94,10833.0,152.7146,152.7344,152.5559,152.6352,10833.0
2024-09-20 15:50:00,153.96,154.17,153.9,154.11,108131.0,152.6551,152.8633,152.5956,152.8038,108131.0
2024-09-20 15:55:00,154.11,154.37,153.98,154.32,160457.0,152.8038,153.0616,152.6749,153.012,160457.0
2024-09-23 09:30:00,154.69,154.73,153.91,153.91,29914.0,153.3789,153.4185,152.6055,152.6055,29914.0
2024-09-23 09:35:00,154.18,154.47,153.56,153.64,19562.0,152.8732,153.1607,152.2585,152.3378,19562.0
2024-09-23 09:40:00,153.74,153.74,153.13,153.13,2375.0,152.4369,152.4369,151.8321,151.8321,2375.0
2024-09-23 09:45:00,153.26,153.38,152.45,152.59,9040.0,151.961,152.08,151.1579,151.2967,9040.0
2024-09-23 09:50:00,152.59,152.93,152.37,152.38,8576.0,151.2967,151.6338,151.0785,151.0885,8576.0
2024-09-23 09:55:00,152.37,152.75,152.28,152.67,5566.0,151.0785,151.4553,150.9893,151.376,5566.0
2024-09-23 10:00:00,152.78,152.99,152.77,152.98,4415.0,151.4851,151.6933,151.4751,151.6834,4415.0
2024-09-23 10:05:00,153.0,153.02,152.83,152.86,4760.0,151.7032,151.723,151.5346,151.5644,4760.0
2024-09-23 10:10:00,152.9,152.97,152.65,152.67,7773.0,151.604,151.6735,151.3562,151.376,7773.0
2024-09-23 10:15:00,152.6,152.71,152.43,152.43,5933.0,151.3066,151.4157,151.138,151.138,5933.0
2024-09-23 10:20:00,152.51,152.51,152.11,152.15,3504.0,151.2174,151.2174,150.8207,150.8604,3504.0
2024-09-23 10:25:00,152.19,152.38,152.19,152.32,6739.0,150.9001,151.0885,150.9001,151.029,6739.0
2024-09-23 10:30:00,152.31,152.46,151.97,151.98,4908.0,151.019,151.1678,150.6819,150.6918,4908.0
2024-09-23 10:35:00,151.96,152.19,151.96,151.96,5666.0,150.672,150.9001,150.672,150.672,5666.0
2024-09-23 10:40:00,152.05,152.33,152.0,152.29,6513.0,150.7613,151.0389,150.7117,150.9992,6513.0
2024-09-23 10:45:00,152.29,152.48,152.18,152.21,32093.0,150.9992,151.1876,150.8902,150.9199,32093.0
2024-09-23 10:50:00,152.23,152.24,151.75,151.87,8606.0,150.9397,150.9496,150.4638,150.5828,8606.0
2024-09-23 10:55:00,151.81,151.81,151.52,151.55,2216.0,150.5233,150.5233,150.2357,150.2655,2216.0
2024-09-23 11:00:00,151.61,151.65,151.25,151.41,9154.0,150.325,150.3646,149.968,150.1267,9154.0
2024-09-23 11:05:00,151.52,151.52,151.16,151.27,4729.0,150.2357,150.2357,149.8788,149.9879,4729.0
2024-09-23 11:10:00,151.28,151.28,151.01,151.09,3664.0,149.9978,149.9978,149.7301,149.8094,3664.0
2024-09-23 11:15:00,151.0,151.15,150.91,151.07,8532.0,149.7202,149.8689,149.6309,149.7896,8532.0
2024-09-23 11:20:00,151.04,151.04,150.73,150.85,9711.0,149.7598,149.7598,149.4524,149.5714,9711.0
2024-09-23 11:25:00,150.9,150.91,150.6,150.8,11110.0,149.621,149.6309,149.3235,149.5218,11110.0
2024-09-23 11:30:00,150.79,151.0,150.77,150.96,14481.0,149.5119,149.7202,149.4921,149.6805,14481.0
2024-09-23 11:35:00,150.94,151.13,150.84,151.04,5939.0,149.6607,149.849,149.5615,149.7598,5939.0
2024-09-23 11:40:00,151.05,151.1,150.89,151.03,8431.0,149.7697,149.8193,149.6111,149.7499,8431.0
2024-09-23 11:45:00,151.02,151.27,151.02,151.24,11054.0,149.74,149.9879,149.74,149.9581,11054.0
2024-09-23 11:50:00,151.24,151.58,151.2,151.58,12646.0,149.9581,150.2952,149.9185,150.2952,12646.0
2024-09-23 11:55:00,151.54,151.55,151.14,151.14,7548.0,150.2556,150.2655,149.859,149.859,7548.0
2024-09-23 12:00:00,151.06,151.2,150.99,151.13,11631.0,149.7796,149.9185,149.7102,149.849,11631.0
2024-09-23 12:05:00,151.12,151.2,151.05,151.19,7255.0,149.8391,149.9185,149.7697,149.9085,7255.0
2024-09-23 12:10:00,151.18,151.21,151.03,151.1,4616.0,149.8986,149.9284,149.7499,149.8193,4616.0
2024-09-23 12:15:00,150.85,151.05,150.85,151.01,10570.0,149.5714,149.7697,149.5714,149.7301,10570.0
2024-09-23 12:20:00,151.0,151.25,150.97,151.19,8332.0,149.7202,149.968,149.6904,149.9085,8332.0
2024-09-23 12:25:00,151.15,151.23,151.14,151.15,4600.0,149.8689,149.9482,149.859,149.8689,4600.0
2024-09-23 12:30:00,151.13,151.33,151.12,151.33,6169.0,149.849,150.0474,149.8391,150.0474,6169.0
2024-09-23 12:35:00,151.31,151.39,151.24,151.32,3349.0,150.0275,150.1068,149.9581,150.0374,3349.0
2024-09-23 12:40:00,151.33,151.46,151.3,151.46,6669.0,150.0474,150.1763,150.0176,150.1763,6669.0
2024-09-23 12:45:00,151.43,151.54,151.32,151.52,12910.0,150.1465,150.2556,150.0374,150.2357,12910.0
2024-09-23 12:50:00,151.52,151.53,151.25,151.38,3000.0,150.2357,150.2457,149.968,150.0969,3000.0
2024-09-23 12:55:00,151.37,151.37,151.23,151.36,5765.0,150.087,150.087,149.9482,150.0771,5765.0
2024-09-23 13:00:00,151.33,151.51,151.18,151.51,5153.0,150.0474,150.2258,149.8986,150.2258,5153.0
2024-09-23 13:05:00,151.46,151.46,151.32,151.42,7967.0,150.1763,150.1763,150.0374,150.1366,7967.0
2024-09-23 13:10:00,151.44,151.51,151.39,151.47,6119.0,150.1564,150.2258,150.1068,150.1862,6119.0
2024-09-23 13:15:00,151.43,151.43,151.19,151.24,4824.0,150.1465,150.1465,149.9085,149.9581,4824.0
2024-09-23 13:20:00,151.18,151.22,151.12,151.12,2100.0,149.8986,149.9383,149.8391,149.8391,2100.0
2024-09-23 13:25:00,151.18,151.3,151.17,151.29,6593.0,149.8986,150.0176,149.8887,150.0077,6593.0
2024-09-23 13:30:00,151.3,151.42,151.28,151.4,8113.0,150.0176,150.1366,149.9978,150.1168,8113.0
2024-09-23 13:35:00,151.41,151.42,151.21,151.21,4850.0,150.1267,150.1366,149.9284,149.9284,4850.0
2024-09-23 13:40:00,151.26,151.29,151.1,151.1,7895.0,149.9779,150.0077,149.8193,149.8193,7895.0
2024-09-23 13:45:00,151.05,151.34,151.05,151.34,7720.0,149.7697,150.0573,149.7697,150.0573,7720.0
2024-09-23 13:50:00,151.34,151.4,151.29,151.31,9656.0,150.0573,150.1168,150.0077,150.0275,9656.0
2024-09-23 13:55:00,151.29,151.31,151.0,151.04,12896.0,150.0077,150.0275,149.7202,149.7598,12896.0
2024-09-23 14:00:00,151.04,151.05,150.96,150.99,5054.0,149.7598,149.7697,149.6805,149.7102,5054.0
2024-09-23 14:05:00,151.04,151.05,150.85,150.87,13908.0,149.7598,149.7697,149.5714,149.5913,13908.0
2024-09-23 14:10:00,150.9,150.99,150.83,150.87,9307.0,149.621,149.7102,149.5516,149.5913,9307.0
2024-09-23 14:15:00,150.83,150.92,150.8,150.83,7155.0,149.5516,149.6408,149.5218,149.5516,7155.0
2024-09-23 14:20:00,150.84,150.9,150.78,150.9,9430.0,149.5615,149.621,149.502,149.621,9430.0
2024-09-23 14:25:00,150.85,150.91,150.82,150.83,6253.0,149.5714,149.6309,149.5417,149.5516,6253.0
2024-09-23 14:30:00,150.82,150.97,150.82,150.94,6137.0,149.5417,149.6904,149.5417,149.6607,6137.0
2024-09-23 14:35:00,150.94,150.94,150.76,150.86,9018.0,149.6607,149.6607,149.4822,149.5813,9018.0
2024-09-23 14:40:00,150.85,151.01,150.85,150.94,9160.0,149.5714,149.7301,149.5714,149.6607,9160.0
2024-09-23 14:45:00,150.94,150.99,150.91,150.93,6403.0,149.6607,149.7102,149.6309,149.6507,6403.0
2024-09-23 14:50:00,150.91,150.91,150.82,150.82,2714.0,149.6309,149.6309,149.5417,149.5417,2714.0
2024-09-23 14:55:00,150.82,151.04,150.81,150.89,19756.0,149.5417,149.7598,149.5318,149.6111,19756.0
2024-09-23 15:00:00,150.92,150.93,150.77,150.79,6723.0,149.6408,149.6507,149.4921,149.5119,6723.0
2024-09-23 15:05:00,150.77,150.79,150.66,150.66,8344.0,149.4921,149.5119,149.383,149.383,8344.0
2024-09-23 15:10:00,150.66,150.71,150.58,150.58,9786.0,149.383,149.4326,149.3037,149.3037,9786.0
2024-09-23 15:15:00,150.58,150.65,150.55,150.64,6921.0,149.3037,149.3731,149.274,149.3632,6921.0
2024-09-23 15:20:00,150.66,150.69,150.55,150.62,11065.0,149.383,149.4128,149.274,149.3434,11065.0
2024-09-23 15:25:00,150.65,150.71,150.58,150.68,9999.0,149.3731,149.4326,149.3037,149.4029,9999.0
2024-09-23 15:30:00,150.7,150.83,150.7,150.81,11758.0,149.4227,149.5516,149.4227,149.5318,11758.0
2024-09-23 15:35:00,150.83,150.83,150.6,150.6,12038.0,149.5516,149.5516,149.3235,149.3235,12038.0
2024-09-23 15:40:00,150.6,150.6,150.46,150.55,21380.0,149.3235,149.3235,149.1847,149.274,21380.0
2024-09-23 15:45:00,150.53,150.55,150.28,150.3,37828.0,149.2541,149.274,149.0063,149.0261,37828.0
2024-09-23 15:50:00,150.3,150.49,149.98,150.19,113442.0,149.0261,149.2145,148.7088,148.917,113442.0
2024-09-23 15:55:00,150.22,150.23,149.91,149.96,211439.0,148.9468,148.9567,148.6394,148.689,211439.0
2024-09-24 09:30:00,150.14,150.41,149.79,150.3,30277.0,148.8674,149.1352,148.5204,149.0261,30277.0
2024-09-24 09:35:00,150.2,150.62,150.16,150.54,4808.0,148.9269,149.3434,148.8873,149.2641,4808.0
2024-09-24 09:40:00,150.63,150.8,150.4,150.66,4137.0,149.3533,149.5218,149.1252,149.383,4137.0
2024-09-24 09:45:00,150.56,150.75,150.56,150.7,1815.0,149.2839,149.4723,149.2839,149.4227,1815.0
2024-09-24 09:50:00,150.84,150.85,150.53,150.59,5740.0,149.5615,149.5714,149.2541,149.3136,5740.0
2024-09-24 09:55:00,150.52,150.58,150.16,150.28,6112.0,149.2442,149.3037,148.8873,149.0063,6112.0
2024-09-24 10:00:00,150.25,150.41,150.07,150.28,15425.0,148.9765,149.1352,148.798,149.0063,15425.0
2024-09-24 10:05:00,150.35,150.51,150.34,150.51,4680.0,149.0757,149.2343,149.0657,149.2343,4680.0
2024-09-24 10:10:00,150.5,150.56,150.24,150.42,25950.0,149.2244,149.2839,148.9666,149.1451,25950.0
2024-09-24 10:15:00,150.49,150.78,150.49,150.62,112273.0,149.2145,149.502,149.2145,149.3434,112273.0
2024-09-24 10:20:00,150.69,150.72,150.5,150.59,4828.0,149.4128,149.4425,149.2244,149.3136,4828.0
2024-09-24 10:25:00,150.59,150.95,150.55,150.94,7198.0,149.3136,149.6706,149.274,149.6607,7198.0
2024-09-24 10:30:00,150.94,151.13,150.91,150.97,6300.0,149.6607,149.849,149.6309,149.6904,6300.0
2024-09-24 10:35:00,150.97,151.06,150.88,150.99,6885.0,149.6904,149.7796,149.6012,149.7102,6885.0
2024-09-24 10:40:00,151.01,151.2,151.01,151.12,2652.0,149.7301,149.9185,149.7301,149.8391,2652.0
2024-09-24 10:45:00,151.16,151.22,150.85,150.88,2681.0,149.8788,149.9383,149.5714,149.6012,2681.0
2024-09-24 10:50:00,150.84,151.08,150.77,151.03,2922.0,149.5615,149.7995,149.4921,149.7499,2922.0
2024-09-24 10:55:00,151.09,151.29,151.04,151.24,11181.0,149.8094,150.0077,149.7598,149.9581,11181.0
2024-09-24 11:00:00,151.29,151.43,151.2,151.43,4516.0,150.0077,150.1465,149.9185,150.1465,4516.0
2024-09-24 11:05:00,151.49,151.68,151.42,151.51,6612.0,150.206,150.3944,150.1366,150.2258,6612.0
2024-09-24 11:10:00,151.49,151.51,151.35,151.36,7119.0,150.206,150.2258,150.0672,150.0771,7119.0
2024-09-24 11:15:00,151.34,151.35,151.27,151.35,5648.0,150.0573,150.0672,149.9879,150.0672,5648.0
2024-09-24 11:20:00,151.37,151.37,151.2,151.2,15668.0,150.087,150.087,149.9185,149.9185,15668.0
2024-09-24 11:25:00,151.21,151.32,151.13,151.27,7349.0,149.9284,150.0374,149.849,149.9879,7349.0
2024-09-24 11:30:00,151.27,151.31,151.23,151.27,9808.0,149.9879,150.0275,149.9482,149.9879,9808.0
2024-09-24 11:35:00,151.27,151.29,151.22,151.25,4125.0,149.9879,150.0077,149.9383,149.968,4125.0
2024-09-24 11:40:00,151.25,151.28,151.12,151.21,12108.0,149.968,149.9978,149.8391,149.9284,12108.0
2024-09-24 11:45:00,151.19,151.22,151.1,151.16,11765.0,149.9085,149.9383,149.8193,149.8788,11765.0
2024-09-24 11:50:00,151.16,151.33,151.09,151.33,6937.0,149.8788,150.0474,149.8094,150.0474,6937.0
2024-09-24 11:55:00,151.32,151.5,151.29,151.45,5956.0,150.0374,150.2159,150.0077,150.1663,5956.0
2024-09-24 12:00:00,151.48,151.51,151.37,151.37,4725.0,150.1961,150.2258,150.087,150.087,4725.0
2024-09-24 12:05:00,151.35,151.43,151.22,151.33,4911.0,150.0672,150.1465,149.9383,150.0474,4911.0
2024-09-24 12:10:00,151.33,151.41,151.29,151.41,4381.0,150.0474,150.1267,150.0077,150.1267,4381.0
2024-09-24 12:15:00,151.42,151.56,151.39,151.56,4929.0,150.1366,150.2754,150.1068,150.2754,4929.0
2024-09-24 12:20:00,151.55,151.59,151.49,151.55,7750.0,150.2655,150.3052,150.206,150.2655,7750.0
2024-09-24 12:25:00,151.53,151.58,151.46,151.53,8101.0,150.2457,150.2952,150.1763,150.2457,8101.0
2024-09-24 12:30:00,151.51,151.53,151.43,151.46,2892.0,150.2258,150.2457,150.1465,150.1763,2892.0
2024-09-24 12:35:00,151.5,151.51,151.46,151.5,6658.0,150.2159,150.2258,150.1763,150.2159,6658.0
2024-09-24 12:40:00,151.49,151.56,151.43,151.52,4816.0,150.206,150.2754,150.1465,150.2357,4816.0
2024-09-24 12:45:00,151.55,151.55,151.4,151.41,4400.0,150.2655,150.2655,150.1168,150.1267,4400.0
2024-09-24 12:50:00,151.39,151.51,151.34,151.48,4560.0,150.1068,150.2258,150.0573,150.1961,4560.0
2024-09-24 12:55:00,151.46,151.46,151.41,151.41,3683.0,150.1763,150.1763,150.1267,150.1267,3683.0
2024-09-24 13:00:00,151.39,151.39,151.29,151.33,4586.0,150.1068,150.1068,150.0077,150.0474,4586.0
2024-09-24 13:05:00,151.29,151.33,151.2,151.2,5983.0,150.0077,150.0474,149.9185,149.9185,5983.0
2024-09-24 13:10:00,151.2,151.29,151.18,151.25,9427.0,149.9185,150.0077,149.8986,149.968,9427.0
2024-09-24 13:15:00,151.27,151.34,151.25,151.29,9691.0,149.9879,150.0573,149.968,150.0077,9691.0
2024-09-24 13:20:00,151.29,151.34,151.27,151.29,4272.0,150.0077,150.0573,149.9879,150.0077,4272.0
2024-09-24 13:25:00,151.3,151.3,151.05,151.12,7173.0,150.0176,150.0176,149.7697,149.8391,7173.0
2024-09-24 13:30:00,151.12,151.23,151.11,151.2,2924.0,149.8391,149.9482,149.8292,149.9185,2924.0
2024-09-24 13:35:00,151.24,151.27,151.2,151.22,2274.0,149.9581,149.9879,149.9185,149.9383,2274.0
2024-09-24 13:40:00,151.22,151.38,151.19,151.38,3262.0,149.9383,150.0969,149.9085,150.0969,3262.0
2024-09-24 13:45:00,151.38,151.45,151.34,151.43,2424.0,150.0969,150.1663,150.0573,150.1465,2424.0
2024-09-24 13:50:00,151.4,151.59,151.36,151.55,4897.0,150.1168,150.3052,150.0771,150.2655,4897.0
2024-09-24 13:55:00,151.55,151.57,151.4,151.4,4533.0,150.2655,150.2853,150.1168,150.1168,4533.0
2024-09-24 14:00:00,151.39,151.45,151.36,151.37,4551.0,150.1068,150.1663,150.0771,150.087,4551.0
2024-09-24 14:05:00,151.34,151.37,151.3,151.32,3179.0,150.0573,150.087,150.0176,150.0374,3179.0
2024-09-24 14:10:00,151.31,151.38,151.26,151.36,4403.0,150.0275,150.0969,149.9779,150.0771,4403.0
2024-09-24 14:15:00,151.36,151.36,151.27,151.31,3308.0,150.0771,150.0771,149.9879,150.0275,3308.0
2024-09-24 14:20:00,151.31,151.31,151.23,151.23,5135.0,150.0275,150.0275,149.9482,149.9482,5135.0
2024-09-24 14:25:00,151.17,151.25,151.16,151.16,5578.0,149.8887,149.968,149.8788,149.8788,5578.0
2024-09-24 14:30:00,151.16,151.25,151.0,151.25,5620.0,149.8788,149.968,149.7202,149.968,5620.0
2024-09-24 14:35:00,151.26,151.31,151.22,151.31,2997.0,149.9779,150.0275,149.9383,150.0275,2997.0
2024-09-24 14:40:00,151.31,151.32,151.2,151.22,4248.0,150.0275,150.0374,149.9185,149.9383,4248.0
2024-09-24 14:45:00,151.27,151.29,151.17,151.19,4248.0,149.9879,150.0077,149.8887,149.9085,4248.0
2024-09-24 14:50:00,151.16,151.35,151.16,151.34,6561.0,149.8788,150.0672,149.8788,150.0573,6561.0
2024-09-24 14:55:00,151.33,151.35,151.27,151.31,5533.0,150.0474,150.0672,149.9879,150.0275,5533.0
2024-09-24 15:00:00,151.33,151.4,151.25,151.25,7296.0,150.0474,150.1168,149.968,149.968,7296.0
2024-09-24 15:05:00,151.24,151.27,151.13,151.15,6837.0,149.9581,149.9879,149.849,149.8689,6837.0
2024-09-24 15:10:00,151.14,151.32,151.14,151.32,9630.0,149.859,150.0374,149.859,150.0374,9630.0
2024-09-24 15:15:00,151.32,151.5,151.32,151.45,13188.0,150.0374,150.2159,150.0374,150.1663,13188.0
2024-09-24 15:20:00,151.47,151.67,151.46,151.64,16547.0,150.1862,150.3845,150.1763,150.3547,16547.0
2024-09-24 15:25:00,151.64,151.84,151.63,151.8,28417.0,150.3547,150.553,150.3448,150.5134,28417.0
2024-09-24 15:30:00,151.8,151.8,151.68,151.74,14043.0,150.5134,150.5134,150.3944,150.4539,14043.0
2024-09-24 15:35:00,151.73,151.75,151.68,151.7,7607.0,150.444,150.4638,150.3944,150.4142,7607.0
2024-09-24 15:40:00,151.69,151.71,151.6,151.63,9407.0,150.4043,150.4241,150.3151,150.3448,9407.0
2024-09-24 15:45:00,151.64,151.73,151.63,151.65,9475.0,150.3547,150.444,150.3448,150.3646,9475.0
2024-09-24 15:50:00,151.65,151.83,151.54,151.79,33442.0,150.3646,150.5431,150.2556,150.5035,33442.0
2024-09-24 15:55:00,151.82,152.31,151.82,152.29,121239.0,150.5332,151.019,150.5332,150.9992,121239.0
2024-09-25 09:30:00,152.58,153.5,152.47,152.74,53064.0,151.2868,152.199,151.1777,151.4454,53064.0
2024-09-25 09:35:00,152.68,152.68,151.83,151.83,12647.0,151.3859,151.3859,150.5431,150.5431,12647.0
2024-09-25 09:40:00,151.91,152.59,151.9,152.31,14914.0,150.6224,151.2967,150.6125,151.019,14914.0
2024-09-25 09:45:00,152.25,152.43,152.02,152.22,9369.0,150.9596,151.138,150.7315,150.9298,9369.0
2024-09-25 09:50:00,152.19,152.48,152.16,152.48,6548.0,150.9001,151.1876,150.8703,151.1876,6548.0
2024-09-25 09:55:00,152.45,152.91,152.44,152.9,21598.0,151.1579,151.614,151.1479,151.604,21598.0
2024-09-25 10:00:00,152.87,153.11,152.71,152.72,8893.0,151.5743,151.8123,151.4157,151.4256,8893.0
2024-09-25 10:05:00,152.75,152.94,152.66,152.8,18053.0,151.4553,151.6437,151.3661,151.5049,18053.0
2024-09-25 10:10:00,152.87,152.87,152.5,152.69,14072.0,151.5743,151.5743,151.2074,151.3958,14072.0
2024-09-25 10:15:00,152.69,152.77,152.58,152.59,10047.0,151.3958,151.4751,151.2868,151.2967,10047.0
2024-09-25 10:20:00,152.64,152.77,152.46,152.77,6925.0,151.3463,151.4751,151.1678,151.4751,6925.0
2024-09-25 10:25:00,152.72,152.87,152.68,152.71,4837.0,151.4256,151.5743,151.3859,151.4157,4837.0
2024-09-25 10:30:00,152.75,152.88,152.75,152.83,3335.0,151.4553,151.5842,151.4553,151.5346,3335.0
2024-09-25 10:35:00,152.87,153.16,152.83,153.12,5615.0,151.5743,151.8618,151.5346,151.8222,5615.0
2024-09-25 10:40:00,153.1,153.26,153.09,153.17,6685.0,151.8024,151.961,151.7924,151.8718,6685.0
2024-09-25 10:45:00,153.19,153.19,152.96,152.96,8037.0,151.8916,151.8916,151.6635,151.6635,8037.0
2024-09-25 10:50:00,152.9,153.11,152.88,153.03,4517.0,151.604,151.8123,151.5842,151.7329,4517.0
2024-09-25 10:55:00,153.03,153.05,152.94,153.0,5868.0,151.7329,151.7528,151.6437,151.7032,5868.0
2024-09-25 11:00:00,152.97,153.01,152.87,152.91,7556.0,151.6735,151.7131,151.5743,151.614,7556.0
2024-09-25 11:05:00,152.9,152.9,152.74,152.87,6703.0,151.604,151.604,151.4454,151.5743,6703.0
2024-09-25 11:10:00,152.82,152.84,152.72,152.81,2912.0,151.5247,151.5446,151.4256,151.5148,2912.0
2024-09-25 11:15:00,152.81,152.95,152.81,152.94,4594.0,151.5148,151.6536,151.5148,151.6437,4594.0
2024-09-25 11:20:00,152.92,153.07,152.91,152.98,4061.0,151.6239,151.7726,151.614,151.6834,4061.0
2024-09-25 11:25:00,152.98,152.98,152.84,152.84,3471.0,151.6834,151.6834,151.5446,151.5446,3471.0
2024-09-25 11:30:00,152.83,152.86,152.75,152.83,4230.0,151.5346,151.5644,151.4553,151.5346,4230.0
2024-09-25 11:35:00,152.85,152.85,152.8,152.83,2950.0,151.5545,151.5545,151.5049,151.5346,2950.0
2024-09-25 11:40:00,152.84,152.93,152.78,152.78,2782.0,151.5446,151.6338,151.4851,151.4851,2782.0
2024-09-25 11:45:00,152.77,152.89,152.71,152.89,4603.0,151.4751,151.5941,151.4157,151.5941,4603.0
2024-09-25 11:50:00,152.85,153.09,152.84,153.06,10849.0,151.5545,151.7924,151.5446,151.7627,10849.0
2024-09-25 11:55:00,153.08,153.1,152.97,153.03,5824.0,151.7825,151.8024,151.6735,151.7329,5824.0
2024-09-25 12:00:00,153.04,153.08,153.0,153.02,3858.0,151.7429,151.7825,151.7032,151.723,3858.0
2024-09-25 12:05:00,153.0,153.04,152.95,153.02,2917.0,151.7032,151.7429,151.6536,151.723,2917.0
2024-09-25 12:10:00,153.04,153.09,152.96,152.99,4552.0,151.7429,151.7924,151.6635,151.6933,4552.0
2024-09-25 12:15:00,152.98,153.07,152.92,153.05,6626.0,151.6834,151.7726,151.6239,151.7528,6626.0
2024-09-25 12:20:00,153.1,153.1,152.99,152.99,4676.0,151.8024,151.8024,151.6933,151.6933,4676.0
2024-09-25 12:25:00,152.99,152.99,152.95,152.96,1414.0,151.6933,151.6933,151.6536,151.6635,1414.0
2024-09-25 12:30:00,152.98,152.98,152.85,152.92,2069.0,151.6834,151.6834,151.5545,151.6239,2069.0
2024-09-25 12:35:00,152.94,152.94,152.64,152.77,7536.0,151.6437,151.6437,151.3463,151.4751,7536.0
2024-09-25 12:40:00,152.8,152.84,152.63,152.63,3918.0,151.5049,151.5446,151.3363,151.3363,3918.0
2024-09-25 12:45:00,152.58,152.65,152.48,152.48,3958.0,151.2868,151.3562,151.1876,151.1876,3958.0
2024-09-25 12:50:00,152.44,152.6,152.44,152.53,5153.0,151.1479,151.3066,151.1479,151.2372,5153.0
2024-09-25 12:55:00,152.53,152.57,152.47,152.49,5859.0,151.2372,151.2768,151.1777,151.1975,5859.0
2024-09-25 13:00:00,152.49,152.5,152.29,152.43,15065.0,151.1975,151.2074,150.9992,151.138,15065.0
2024-09-25 13:05:00,152.41,152.49,152.34,152.36,7727.0,151.1182,151.1975,151.0488,151.0686,7727.0
2024-09-25 13:10:00,152.39,152.45,152.3,152.31,9229.0,151.0984,151.1579,151.0091,151.019,9229.0
2024-09-25 13:15:00,152.3,152.43,152.26,152.26,5901.0,151.0091,151.138,150.9695,150.9695,5901.0
2024-09-25 13:20:00,152.26,152.36,152.22,152.28,7717.0,150.9695,151.0686,150.9298,150.9893,7717.0
2024-09-25 13:25:00,152.25,152.47,152.24,152.37,5249.0,150.9596,151.1777,150.9496,151.0785,5249.0
2024-09-25 13:30:00,152.36,152.36,152.26,152.27,5171.0,151.0686,151.0686,150.9695,150.9794,5171.0
2024-09-25 13:35:00,152.24,152.33,152.2,152.28,4706.0,150.9496,151.0389,150.91,150.9893,4706.0
2024-09-25 13:40:00,152.3,152.32,152.22,152.3,7039.0,151.0091,151.029,150.9298,151.0091,7039.0
2024-09-25 13:45:00,152.28,152.41,152.27,152.36,4983.0,150.9893,151.1182,150.9794,151.0686,4983.0
2024-09-25 13:50:00,152.36,152.66,152.36,152.66,3904.0,151.0686,151.3661,151.0686,151.3661,3904.0
2024-09-25 13:55:00,152.64,152.69,152.49,152.5,3225.0,151.3463,151.3958,151.1975,151.2074,3225.0
2024-09-25 14:00:00,152.51,152.52,152.36,152.43,6145.0,151.2174,151.2273,151.0686,151.138,6145.0
2024-09-25 14:05:00,152.43,152.52,152.41,152.44,20634.0,151.138,151.2273,151.1182,151.1479,20634.0
2024-09-25 14:10:00,152.46,152.53,152.39,152.44,8185.0,151.1678,151.2372,151.0984,151.1479,8185.0
2024-09-25 14:15:00,152.47,152.63,152.41,152.62,3246.0,151.1777,151.3363,151.1182,151.3264,3246.0
2024-09-25 14:20:00,152.61,152.7,152.54,152.56,3802.0,151.3165,151.4057,151.2471,151.2669,3802.0
2024-09-25 14:25:00,152.55,152.58,152.48,152.57,5179.0,151.257,151.2868,151.1876,151.2768,5179.0
2024-09-25 14:30:00,152.55,152.73,152.52,152.73,4643.0,151.257,151.4355,151.2273,151.4355,4643.0
2024-09-25 14:35:00,152.74,152.81,152.72,152.75,4406.0,151.4454,151.5148,151.4256,151.4553,4406.0
2024-09-25 14:40:00,152.75,152.79,152.7,152.75,4535.0,151.4553,151.495,151.4057,151.4553,4535.0
2024-09-25 14:45:00,152.78,152.81,152.68,152.69,3309.0,151.4851,151.5148,151.3859,151.3958,3309.0
2024-09-25 14:50:00,152.68,152.81,152.65,152.81,7465.0,151.3859,151.5148,151.3562,151.5148,7465.0
2024-09-25 14:55:00,152.81,152.84,152.74,152.77,5546.0,151.5148,151.5446,151.4454,151.4751,5546.0
2024-09-25 15:00:00,152.76,152.85,152.74,152.78,5618.0,151.4652,151.5545,151.4454,151.4851,5618.0
2024-09-25 15:05:00,152.78,152.78,152.71,152.75,7802.0,151.4851,151.4851,151.4157,151.4553,7802.0
2024-09-25 15:10:00,152.77,152.89,152.74,152.89,8744.0,151.4751,151.5941,151.4454,151.5941,8744.0
2024-09-25 15:15:00,152.9,152.9,152.67,152.67,11142.0,151.604,151.604,151.376,151.376,11142.0
2024-09-25 15:20:00,152.67,152.71,152.65,152.67,5470.0,151.376,151.4157,151.3562,151.376,5470.0
2024-09-25 15:25:00,152.67,152.78,152.66,152.77,8836.0,151.376,151.4851,151.3661,151.4751,8836.0
2024-09-25 15:30:00,152.75,152.78,152.66,152.68,10430.0,151.4553,151.4851,151.3661,151.3859,10430.0
2024-09-25 15:35:00,152.68,152.69,152.48,152.55,8857.0,151.3859,151.3958,151.1876,151.257,8857.0
2024-09-25 15:40:00,152.56,152.71,152.52,152.71,13460.0,151.2669,151.4157,151.2273,151.4157,13460.0
2024-09-25 15:45:00,152.73,152.81,152.71,152.81,10389.0,151.4355,151.5148,151.4157,151.5148,10389.0
2024-09-25 15:50:00,152.84,153.16,152.78,153.02,42511.0,151.5446,151.8618,151.4851,151.723,42511.0
2024-09-25 15:55:00,152.99,153.13,152.96,153.11,93849.0,151.6933,151.8321,151.6635,151.8123,93849.0
2024-09-26 09:30:00,154.19,154.38,153.45,153.45,20505.0,152.8831,153.0715,152.1494,152.1494,20505.0
2024-09-26 09:35:00,153.53,153.53,153.0,153.39,3927.0,152.2287,152.2287,151.7032,152.0899,3927.0
2024-09-26 09:40:00,153.37,153.37,152.91,153.33,5926.0,152.0701,152.0701,151.614,152.0304,5926.0
2024-09-26 09:45:00,153.23,153.54,153.23,153.5,7311.0,151.9313,152.2386,151.9313,152.199,7311.0
2024-09-26 09:50:00,153.49,153.65,153.43,153.5,3404.0,152.189,152.3477,152.1296,152.199,3404.0
2024-09-26 09:55:00,153.5,153.51,153.2,153.24,2896.0,152.199,152.2089,151.9015,151.9412,2896.0
2024-09-26 10:00:00,153.18,153.58,152.96,153.0,11504.0,151.8817,152.2783,151.6635,151.7032,11504.0
2024-09-26 10:05:00,153.05,153.39,153.04,153.34,5654.0,151.7528,152.0899,151.7429,152.0403,5654.0
2024-09-26 10:10:00,153.3,153.41,153.13,153.16,3181.0,152.0007,152.1097,151.8321,151.8618,3181.0
2024-09-26 10:15:00,153.16,153.23,153.03,153.03,4631.0,151.8618,151.9313,151.7329,151.7329,4631.0
2024-09-26 10:20:00,153.03,153.14,152.99,153.06,5104.0,151.7329,151.842,151.6933,151.7627,5104.0
2024-09-26 10:25:00,153.08,153.09,153.02,153.06,3050.0,151.7825,151.7924,151.723,151.7627,3050.0
2024-09-26 10:30:00,153.06,153.12,153.0,153.05,5679.0,151.7627,151.8222,151.7032,151.7528,5679.0
2024-09-26 10:35:00,153.05,153.1,152.97,153.06,3300.0,151.7528,151.8024,151.6735,151.7627,3300.0
2024-09-26 10:40:00,153.1,153.1,152.93,152.97,10577.0,151.8024,151.8024,151.6338,151.6735,10577.0
2024-09-26 10:45:00,152.99,153.04,152.87,152.87,7620.0,151.6933,151.7429,151.5743,151.5743,7620.0
2024-09-26 10:50:00,152.87,152.88,152.64,152.68,4178.0,151.5743,151.5842,151.3463,151.3859,4178.0
2024-09-26 10:55:00,152.76,152.8,152.66,152.67,10630.0,151.4652,151.5049,151.3661,151.376,10630.0
2024-09-26 11:00:00,152.67,152.78,152.62,152.66,7468.0,151.376,151.4851,151.3264,151.3661,7468.0
2024-09-26 11:05:00,152.72,152.75,152.38,152.42,1871.0,151.4256,151.4553,151.0885,151.1281,1871.0
2024-09-26 11:10:00,152.38,152.44,152.18,152.39,5688.0,151.0885,151.1479,150.8902,151.0984,5688.0
2024-09-26 11:15:00,152.4,152.67,152.39,152.67,5278.0,151.1083,151.376,151.0984,151.376,5278.0
2024-09-26 11:20:00,152.67,153.03,152.67,153.03,6580.0,151.376,151.7329,151.376,151.7329,6580.0
2024-09-26 11:25:00,153.01,153.1,152.97,153.02,11502.0,151.7131,151.8024,151.6735,151.723,11502.0
2024-09-26 11:30:00,152.99,153.02,152.93,153.02,10087.0,151.6933,151.723,151.6338,151.723,10087.0
2024-09-26 11:35:00,152.98,153.11,152.89,153.05,7776.0,151.6834,151.8123,151.5941,151.7528,7776.0
2024-09-26 11:40:00,153.05,153.27,153.04,153.27,9053.0,151.7528,151.9709,151.7429,151.9709,9053.0
2024-09-26 11:45:00,153.29,153.29,153.15,153.15,4475.0,151.9907,151.9907,151.8519,151.8519,4475.0
2024-09-26 11:50:00,153.1,153.17,153.01,153.17,3510.0,151.8024,151.8718,151.7131,151.8718,3510.0
2024-09-26 11:55:00,153.14,153.28,153.12,153.15,3969.0,151.842,151.9808,151.8222,151.8519,3969.0
2024-09-26 12:00:00,153.16,153.16,152.98,153.0,6110.0,151.8618,151.8618,151.6834,151.7032,6110.0
2024-09-26 12:05:00,153.0,153.17,153.0,153.17,5000.0,151.7032,151.8718,151.7032,151.8718,5000.0
2024-09-26 12:10:00,153.12,153.13,152.99,153.0,5261.0,151.8222,151.8321,151.6933,151.7032,5261.0
2024-09-26 12:15:00,153.03,153.07,152.98,153.05,3097.0,151.7329,151.7726,151.6834,151.7528,3097.0
2024-09-26 12:20:00,153.06,153.12,152.99,153.0,6586.0,151.7627,151.8222,151.6933,151.7032,6586.0
2024-09-26 12:25:00,152.98,153.04,152.93,152.94,7686.0,151.6834,151.7429,151.6338,151.6437,7686.0
2024-09-26 12:30:00,152.94,152.95,152.86,152.87,7749.0,151.6437,151.6536,151.5644,151.5743,7749.0
2024-09-26 12:35:00,152.9,152.91,152.84,152.87,3763.0,151.604,151.614,151.5446,151.5743,3763.0
2024-09-26 12:40:00,152.88,152.89,152.77,152.85,5421.0,151.5842,151.5941,151.4751,151.5545,5421.0
2024-09-26 12:45:00,152.84,152.91,152.83,152.9,4569.0,151.5446,151.614,151.5346,151.604,4569.0
2024-09-26 12:50:00,152.92,153.03,152.81,152.99,7114.0,151.6239,151.7329,151.5148,151.6933,7114.0
2024-09-26 12:55:00,153.0,153.09,153.0,153.09,4705.0,151.7032,151.7924,151.7032,151.7924,4705.0
2024-09-26 13:00:00,153.1,153.21,153.08,153.21,2300.0,151.8024,151.9114,151.7825,151.9114,2300.0
2024-09-26 13:05:00,153.27,153.32,153.2,153.21,4153.0,151.9709,152.0205,151.9015,151.9114,4153.0
2024-09-26 13:10:00,153.18,153.21,152.88,152.88,5960.0,151.8817,151.9114,151.5842,151.5842,5960.0
2024-09-26 13:15:00,152.89,152.97,152.71,152.75,6995.0,151.5941,151.6735,151.4157,151.4553,6995.0
2024-09-26 13:20:00,152.75,152.83,152.68,152.75,1950.0,151.4553,151.5346,151.3859,151.4553,1950.0
2024-09-26 13:25:00,152.79,152.8,152.69,152.77,7174.0,151.495,151.5049,151.3958,151.4751,7174.0
2024-09-26 13:30:00,152.76,152.77,152.69,152.72,2749.0,151.4652,151.4751,151.3958,151.4256,2749.0
2024-09-26 13:35:00,152.74,152.77,152.71,152.75,2700.0,151.4454,151.4751,151.4157,151.4553,2700.0
2024-09-26 13:40:00,152.75,152.79,152.72,152.77,3565.0,151.4553,151.495,151.4256,151.4751,3565.0
2024-09-26 13:45:00,152.78,152.78,152.69,152.69,3545.0,151.4851,151.4851,151.3958,151.3958,3545.0
2024-09-26 13:50:00,152.67,152.68,152.51,152.57,6657.0,151.376,151.3859,151.2174,151.2768,6657.0
2024-09-26 13:55:00,152.57,152.58,152.42,152.49,5094.0,151.2768,151.2868,151.1281,151.1975,5094.0
2024-09-26 14:00:00,152.47,152.5,152.35,152.5,8953.0,151.1777,151.2074,151.0587,151.2074,8953.0
2024-09-26 14:05:00,152.5,152.64,152.43,152.43,11474.0,151.2074,151.3463,151.138,151.138,11474.0
2024-09-26 14:10:00,152.42,152.45,152.32,152.4,16937.0,151.1281,151.1579,151.029,151.1083,16937.0
2024-09-26 14:15:00,152.4,152.5,152.28,152.28,7129.0,151.1083,151.2074,150.9893,150.9893,7129.0
2024-09-26 14:20:00,152.35,152.41,152.3,152.36,6120.0,151.0587,151.1182,151.0091,151.0686,6120.0
2024-09-26 14:25:00,152.38,152.43,152.33,152.37,5565.0,151.0885,151.138,151.0389,151.0785,5565.0
2024-09-26 14:30:00,152.34,152.35,152.24,152.24,6017.0,151.0488,151.0587,150.9496,150.9496,6017.0
2024-09-26 14:35:00,152.23,152.23,152.07,152.07,16188.0,150.9397,150.9397,150.7811,150.7811,16188.0
2024-09-26 14:40:00,152.03,152.05,151.69,151.77,16309.0,150.7414,150.7613,150.4043,150.4836,16309.0
2024-09-26 14:45:00,151.75,151.86,151.65,151.75,11257.0,150.4638,150.5729,150.3646,150.4638,11257.0
2024-09-26 14:50:00,151.74,151.88,151.71,151.88,10813.0,150.4539,150.5927,150.4241,150.5927,10813.0
2024-09-26 14:55:00,151.89,151.91,151.73,151.79,12408.0,150.6026,150.6224,150.444,150.5035,12408.0
2024-09-26 15:00:00,151.76,151.85,151.75,151.84,13356.0,150.4737,150.5629,150.4638,150.553,13356.0
2024-09-26 15:05:00,151.87,152.42,151.87,152.34,49788.0,150.5828,151.1281,150.5828,151.0488,49788.0
2024-09-26 15:10:00,152.36,152.86,152.36,152.86,42970.0,151.0686,151.5644,151.0686,151.5644,42970.0
2024-09-26 15:15:00,152.82,152.82,152.47,152.53,9149.0,151.5247,151.5247,151.1777,151.2372,9149.0
2024-09-26 15:20:00,152.53,152.53,152.45,152.45,3789.0,151.2372,151.2372,151.1579,151.1579,3789.0
2024-09-26 15:25:00,152.45,152.47,152.34,152.38,8676.0,151.1579,151.1777,151.0488,151.0885,8676.0
2024-09-26 15:30:00,152.35,152.35,152.24,152.25,8355.0,151.0587,151.0587,150.9496,150.9596,8355.0
2024-09-26 15:35:00,152.28,152.42,152.26,152.28,8657.0,150.9893,151.1281,150.9695,150.9893,8657.0
2024-09-26 15:40:00,152.24,152.54,152.24,152.53,9793.0,150.9496,151.2471,150.9496,151.2372,9793.0
2024-09-26 15:45:00,152.55,152.98,152.55,152.96,17316.0,151.257,151.6834,151.257,151.6635,17316.0
2024-09-26 15:50:00,152.93,152.93,152.73,152.88,31833.0,151.6338,151.6338,151.4355,151.5842,31833.0
2024-09-26 15:55:00,152.89,152.95,152.74,152.83,88538.0,151.5941,151.6536,151.4454,151.5346,88538.0
2024-09-27 09:30:00,152.98,153.45,152.79,153.43,19685.0,151.6834,152.1494,151.495,152.1296,19685.0
2024-09-27 09:35:00,153.4,153.51,153.13,153.51,7801.0,152.0998,152.2089,151.8321,152.2089,7801.0
2024-09-27 09:40:00,153.27,153.46,153.13,153.22,13981.0,151.9709,152.1593,151.8321,151.9213,13981.0
2024-09-27 09:45:00,153.22,153.22,152.86,152.87,9036.0,151.9213,151.9213,151.5644,151.5743,9036.0
2024-09-27 09:50:00,152.86,152.91,152.64,152.64,11412.0,151.5644,151.614,151.3463,151.3463,11412.0
2024-09-27 09:55:00,152.64,152.68,152.44,152.67,9421.0,151.3463,151.3859,151.1479,151.376,9421.0
2024-09-27 10:00:00,152.56,152.76,152.01,152.08,35162.0,151.2669,151.4652,150.7216,150.791,35162.0
2024-09-27 10:05:00,152.03,152.35,152.03,152.26,7239.0,150.7414,151.0587,150.7414,150.9695,7239.0
2024-09-27 10:10:00,152.2,152.41,152.2,152.34,5899.0,150.91,151.1182,150.91,151.0488,5899.0
2024-09-27 10:15:00,152.32,152.47,152.25,152.45,10718.0,151.029,151.1777,150.9596,151.1579,10718.0
2024-09-27 10:20:00,152.41,152.65,152.12,152.64,5299.0,151.1182,151.3562,150.8307,151.3463,5299.0
2024-09-27 10:25:00,152.72,153.0,152.72,152.92,4733.0,151.4256,151.7032,151.4256,151.6239,4733.0
2024-09-27 10:30:00,152.94,153.2,152.93,153.12,3333.0,151.6437,151.9015,151.6338,151.8222,3333.0
2024-09-27 10:35:00,153.09,153.11,152.81,152.94,5726.0,151.7924,151.8123,151.5148,151.6437,5726.0
2024-09-27 10:40:00,152.93,152.97,152.58,152.58,3839.0,151.6338,151.6735,151.2868,151.2868,3839.0
2024-09-27 10:45:00,152.56,152.71,152.52,152.58,11662.0,151.2669,151.4157,151.2273,151.2868,11662.0
2024-09-27 10:50:00,152.54,152.72,152.5,152.72,4241.0,151.2471,151.4256,151.2074,151.4256,4241.0
2024-09-27 10:55:00,152.8,152.91,152.8,152.84,4106.0,151.5049,151.614,151.5049,151.5446,4106.0
2024-09-27 11:00:00,152.87,152.87,152.73,152.79,5879.0,151.5743,151.5743,151.4355,151.495,5879.0
2024-09-27 11:05:00,152.78,153.02,152.76,152.97,5952.0,151.4851,151.723,151.4652,151.6735,5952.0
2024-09-27 11:10:00,152.94,153.03,152.91,152.95,3915.0,151.6437,151.7329,151.614,151.6536,3915.0
2024-09-27 11:15:00,152.94,153.03,152.77,152.77,5037.0,151.6437,151.7329,151.4751,151.4751,5037.0
2024-09-27 11:20:00,152.87,152.96,152.81,152.94,17443.0,151.5743,151.6635,151.5148,151.6437,17443.0
2024-09-27 11:25:00,152.94,152.95,152.79,152.9,5817.0,151.6437,151.6536,151.495,151.604,5817.0
2024-09-27 11:30:00,152.95,153.05,152.92,152.97,3666.0,151.6536,151.7528,151.6239,151.6735,3666.0
2024-09-27 11:35:00,152.99,153.02,152.91,152.91,1402.0,151.6933,151.723,151.614,151.614,1402.0
2024-09-27 11:40:00,152.86,152.86,152.63,152.68,3997.0,151.5644,151.5644,151.3363,151.3859,3997.0
2024-09-27 11:45:00,152.68,152.68,152.35,152.36,2612.0,151.3859,151.3859,151.0587,151.0686,2612.0
2024-09-27 11:50:00,152.33,152.39,152.3,152.34,2313.0,151.0389,151.0984,151.0091,151.0488,2313.0
2024-09-27 11:55:00,152.34,152.46,152.33,152.37,4620.0,151.0488,151.1678,151.0389,151.0785,4620.0
2024-09-27 12:00:00,152.3,152.36,152.22,152.25,3133.0,151.0091,151.0686,150.9298,150.9596,3133.0
2024-09-27 12:05:00,152.22,152.25,152.19,152.19,1300.0,150.9298,150.9596,150.9001,150.9001,1300.0
2024-09-27 12:10:00,152.11,152.11,151.9,151.95,3055.0,150.8207,150.8207,150.6125,150.6621,3055.0
2024-09-27 12:15:00,151.9,152.15,151.9,152.15,11211.0,150.6125,150.8604,150.6125,150.8604,11211.0
2024-09-27 12:20:00,152.1,152.27,152.1,152.25,10677.0,150.8108,150.9794,150.8108,150.9596,10677.0
2024-09-27 12:25:00,152.26,152.38,152.19,152.34,6342.0,150.9695,151.0885,150.9001,151.0488,6342.0
2024-09-27 12:30:00,152.4,152.4,152.3,152.3,1400.0,151.1083,151.1083,151.0091,151.0091,1400.0
2024-09-27 12:35:00,152.37,152.4,152.25,152.31,4849.0,151.0785,151.1083,150.9596,151.019,4849.0
2024-09-27 12:40:00,152.31,152.35,152.21,152.32,10303.0,151.019,151.0587,150.9199,151.029,10303.0
2024-09-27 12:45:00,152.34,152.37,152.3,152.32,1993.0,151.0488,151.0785,151.0091,151.029,1993.0
2024-09-27 12:50:00,152.29,152.35,152.29,152.34,770.0,150.9992,151.0587,150.9992,151.0488,770.0
2024-09-27 12:55:00,152.34,152.39,152.29,152.29,2493.0,151.0488,151.0984,150.9992,150.9992,2493.0
2024-09-27 13:00:00,152.29,152.34,152.29,152.34,1001.0,150.9992,151.0488,150.9992,151.0488,1001.0
2024-09-27 13:05:00,152.27,152.34,152.25,152.28,15485.0,150.9794,151.0488,150.9596,150.9893,15485.0
2024-09-27 13:10:00,152.25,152.37,152.22,152.34,5249.0,150.9596,151.0785,150.9298,151.0488,5249.0
2024-09-27 13:15:00,152.35,152.38,152.32,152.35,1932.0,151.0587,151.0885,151.029,151.0587,1932.0
2024-09-27 13:20:00,152.38,152.5,152.35,152.47,4491.0,151.0885,151.2074,151.0587,151.1777,4491.0
2024-09-27 13:25:00,152.44,152.44,152.29,152.3,2054.0,151.1479,151.1479,150.9992,151.0091,2054.0
2024-09-27 13:30:00,152.23,152.28,152.05,152.08,1801.0,150.9397,150.9893,150.7613,150.791,1801.0
2024-09-27 13:35:00,152.06,152.09,151.98,152.08,2970.0,150.7712,150.8009,150.6918,150.791,2970.0
2024-09-27 13:40:00,152.1,152.24,152.1,152.21,2907.0,150.8108,150.9496,150.8108,150.9199,2907.0
2024-09-27 13:45:00,152.28,152.3,152.24,152.24,2654.0,150.9893,151.0091,150.9496,150.9496,2654.0
2024-09-27 13:50:00,152.27,152.35,152.27,152.29,2047.0,150.9794,151.0587,150.9794,150.9992,2047.0
2024-09-27 13:55:00,152.26,152.29,152.21,152.29,4839.0,150.9695,150.9992,150.9199,150.9992,4839.0
2024-09-27 14:00:00,152.26,152.33,152.17,152.17,10262.0,150.9695,151.0389,150.8802,150.8802,10262.0
2024-09-27 14:05:00,152.12,152.12,152.06,152.11,3563.0,150.8307,150.8307,150.7712,150.8207,3563.0
2024-09-27 14:10:00,152.13,152.2,152.05,152.06,2158.0,150.8406,150.91,150.7613,150.7712,2158.0
2024-09-27 14:15:00,152.06,152.1,151.99,152.03,2459.0,150.7712,150.8108,150.7018,150.7414,2459.0
2024-09-27 14:20:00,152.03,152.09,152.0,152.0,4563.0,150.7414,150.8009,150.7117,150.7117,4563.0
2024-09-27 14:25:00,151.98,151.98,151.74,151.74,2437.0,150.6918,150.6918,150.4539,150.4539,2437.0
2024-09-27 14:30:00,151.75,151.85,151.61,151.85,18878.0,150.4638,150.5629,150.325,150.5629,18878.0
2024-09-27 14:35:00,151.81,151.89,151.81,151.85,5706.0,150.5233,150.6026,150.5233,150.5629,5706.0
2024-09-27 14:40:00,151.87,152.08,151.86,152.08,7434.0,150.5828,150.791,150.5729,150.791,7434.0
2024-09-27 14:45:00,152.1,152.14,152.03,152.03,2932.0,150.8108,150.8505,150.7414,150.7414,2932.0
2024-09-27 14:50:00,152.05,152.06,151.96,152.06,4911.0,150.7613,150.7712,150.672,150.7712,4911.0
2024-09-27 14:55:00,152.09,152.19,152.07,152.15,5917.0,150.8009,150.9001,150.7811,150.8604,5917.0
2024-09-27 15:00:00,152.11,152.16,151.91,152.16,30194.0,150.8207,150.8703,150.6224,150.8703,30194.0
2024-09-27 15:05:00,152.16,152.22,152.11,152.19,5951.0,150.8703,150.9298,150.8207,150.9001,5951.0
2024-09-27 15:10:00,152.19,152.21,152.13,152.13,9678.0,150.9001,150.9199,150.8406,150.8406,9678.0
2024-09-27 15:15:00,152.16,152.37,152.15,152.34,11348.0,150.8703,151.0785,150.8604,151.0488,11348.0
2024-09-27 15:20:00,152.33,152.53,152.33,152.44,17502.0,151.0389,151.2372,151.0389,151.1479,17502.0
2024-09-27 15:25:00,152.46,152.46,152.25,152.28,11083.0,151.1678,151.1678,150.9596,150.9893,11083.0
2024-09-27 15:30:00,152.26,152.39,152.23,152.27,13333.0,150.9695,151.0984,150.9397,150.9794,13333.0
2024-09-27 15:35:00,152.27,152.31,152.15,152.19,21212.0,150.9794,151.019,150.8604,150.9001,21212.0
2024-09-27 15:40:00,152.15,152.24,152.09,152.24,18533.0,150.8604,150.9496,150.8009,150.9496,18533.0
2024-09-27 15:45:00,152.25,152.25,152.07,152.16,21603.0,150.9596,150.9596,150.7811,150.8703,21603.0
2024-09-27 15:50:00,152.14,152.23,151.81,151.85,53499.0,150.8505,150.9397,150.5233,150.5629,53499.0
2024-09-27 15:55:00,151.71,151.81,151.47,151.57,92287.0,150.4241,150.5233,150.1862,150.2853,92287.0
2024-09-30 09:30:00,151.78,152.52,151.32,151.49,25204.0,150.4935,151.2273,150.0374,150.206,25204.0
2024-09-30 09:35:00,151.6,151.6,150.87,150.89,6725.0,150.3151,150.3151,149.5913,149.6111,6725.0
2024-09-30 09:40:00,150.98,151.09,150.72,150.82,3268.0,149.7003,149.8094,149.4425,149.5417,3268.0
2024-09-30 09:45:00,150.82,150.82,150.36,150.36,7599.0,149.5417,149.5417,149.0856,149.0856,7599.0
2024-09-30 09:50:00,150.37,150.6,150.22,150.56,8173.0,149.0955,149.3235,148.9468,149.2839,8173.0
2024-09-30 09:55:00,150.56,150.63,150.1,150.2,14527.0,149.2839,149.3533,148.8278,148.9269,14527.0
2024-09-30 10:00:00,150.22,150.34,149.96,150.06,17113.0,148.9468,149.0657,148.689,148.7881,17113.0
2024-09-30 10:05:00,150.01,150.34,149.95,150.34,7238.0,148.7385,149.0657,148.6791,149.0657,7238.0
2024-09-30 10:10:00,150.28,150.37,150.16,150.19,5336.0,149.0063,149.0955,148.8873,148.917,5336.0
2024-09-30 10:15:00,150.14,150.19,149.84,149.85,11658.0,148.8674,148.917,148.57,148.5799,11658.0
2024-09-30 10:20:00,149.83,149.92,149.75,149.91,4832.0,148.5601,148.6493,148.4807,148.6394,4832.0
2024-09-30 10:25:00,149.85,150.04,149.78,149.78,10333.0,148.5799,148.7683,148.5105,148.5105,10333.0
2024-09-30 10:30:00,149.88,149.99,149.74,149.9,7490.0,148.6096,148.7187,148.4708,148.6295,7490.0
2024-09-30 10:35:00,149.84,150.13,149.84,150.1,4869.0,148.57,148.8575,148.57,148.8278,4869.0
2024-09-30 10:40:00,150.07,150.16,149.9,149.95,4146.0,148.798,148.8873,148.6295,148.6791,4146.0
2024-09-30 10:45:00,149.94,149.97,149.65,149.79,5997.0,148.6691,148.6989,148.3816,148.5204,5997.0
2024-09-30 10:50:00,149.78,149.94,149.72,149.9,4695.0,148.5105,148.6691,148.451,148.6295,4695.0
2024-09-30 10:55:00,149.94,150.04,149.82,149.94,5016.0,148.6691,148.7683,148.5502,148.6691,5016.0
2024-09-30 11:00:00,149.98,150.14,149.98,150.14,5120.0,148.7088,148.8674,148.7088,148.8674,5120.0
2024-09-30 11:05:00,150.2,150.2,150.02,150.05,6197.0,148.9269,148.9269,148.7485,148.7782,6197.0
2024-09-30 11:10:00,150.05,150.17,150.05,150.14,2633.0,148.7782,148.8972,148.7782,148.8674,2633.0
2024-09-30 11:15:00,150.14,150.37,150.13,150.24,7262.0,148.8674,149.0955,148.8575,148.9666,7262.0
2024-09-30 11:20:00,150.31,150.34,150.2,150.2,4750.0,149.036,149.0657,148.9269,148.9269,4750.0
2024-09-30 11:25:00,150.2,150.24,150.12,150.24,4528.0,148.9269,148.9666,148.8476,148.9666,4528.0
2024-09-30 11:30:00,150.24,150.41,150.24,150.4,3264.0,148.9666,149.1352,148.9666,149.1252,3264.0
2024-09-30 11:35:00,150.36,150.45,150.21,150.42,7173.0,149.0856,149.1748,148.9368,149.1451,7173.0
2024-09-30 11:40:00,150.42,150.5,150.21,150.24,6272.0,149.1451,149.2244,148.9368,148.9666,6272.0
2024-09-30 11:45:00,150.25,150.27,150.16,150.23,2697.0,148.9765,148.9963,148.8873,148.9567,2697.0
2024-09-30 11:50:00,150.21,150.32,150.19,150.25,5175.0,148.9368,149.0459,148.917,148.9765,5175.0
2024-09-30 11:55:00,150.27,150.31,150.18,150.26,3665.0,148.9963,149.036,148.9071,148.9864,3665.0
2024-09-30 12:00:00,150.26,150.32,150.22,150.32,6843.0,148.9864,149.0459,148.9468,149.0459,6843.0
2024-09-30 12:05:00,150.36,150.59,150.35,150.5,4040.0,149.0856,149.3136,149.0757,149.2244,4040.0
2024-09-30 12:10:00,150.51,150.54,150.3,150.3,5747.0,149.2343,149.2641,149.0261,149.0261,5747.0
2024-09-30 12:15:00,150.32,150.32,150.2,150.23,5198.0,149.0459,149.0459,148.9269,148.9567,5198.0
2024-09-30 12:20:00,150.25,150.31,150.23,150.25,8211.0,148.9765,149.036,148.9567,148.9765,8211.0
2024-09-30 12:25:00,150.25,150.37,150.24,150.34,4812.0,148.9765,149.0955,148.9666,149.0657,4812.0
2024-09-30 12:30:00,150.34,150.42,150.32,150.39,5042.0,149.0657,149.1451,149.0459,149.1153,5042.0
2024-09-30 12:35:00,150.39,150.53,150.36,150.5,4130.0,149.1153,149.2541,149.0856,149.2244,4130.0
2024-09-30 12:40:00,150.49,150.49,150.28,150.33,2975.0,149.2145,149.2145,149.0063,149.0558,2975.0
2024-09-30 12:45:00,150.32,150.35,150.2,150.21,2281.0,149.0459,149.0757,148.9269,148.9368,2281.0
2024-09-30 12:50:00,150.22,150.22,150.09,150.15,1832.0,148.9468,148.9468,148.8179,148.8774,1832.0
2024-09-30 12:55:00,150.23,150.26,150.2,150.24,3756.0,148.9567,148.9864,148.9269,148.9666,3756.0
2024-09-30 13:00:00,150.24,150.28,150.22,150.26,6249.0,148.9666,149.0063,148.9468,148.9864,6249.0
2024-09-30 13:05:00,150.26,150.36,150.26,150.31,5911.0,148.9864,149.0856,148.9864,149.036,5911.0
2024-09-30 13:10:00,150.36,150.41,150.32,150.41,6566.0,149.0856,149.1352,149.0459,149.1352,6566.0
2024-09-30 13:15:00,150.4,150.6,150.39,150.57,6191.0,149.1252,149.3235,149.1153,149.2938,6191.0
2024-09-30 13:20:00,150.57,150.7,150.57,150.67,4072.0,149.2938,149.4227,149.2938,149.3929,4072.0
2024-09-30 13:25:00,150.67,150.67,150.57,150.58,5311.0,149.3929,149.3929,149.2938,149.3037,5311.0
2024-09-30 13:30:00,150.58,150.59,150.37,150.37,5655.0,149.3037,149.3136,149.0955,149.0955,5655.0
2024-09-30 13:35:00,150.4,150.41,150.28,150.28,4174.0,149.1252,149.1352,149.0063,149.0063,4174.0
2024-09-30 13:40:00,150.29,150.43,150.29,150.43,2216.0,149.0162,149.155,149.0162,149.155,2216.0
2024-09-30 13:45:00,150.38,150.44,150.36,150.43,4218.0,149.1054,149.1649,149.0856,149.155,4218.0
2024-09-30 13:50:00,150.44,150.46,150.42,150.46,4692.0,149.1649,149.1847,149.1451,149.1847,4692.0
2024-09-30 13:55:00,150.47,150.53,150.36,150.53,5772.0,149.1946,149.2541,149.0856,149.2541,5772.0
2024-09-30 14:00:00,150.53,150.53,150.36,150.39,4481.0,149.2541,149.2541,149.0856,149.1153,4481.0
2024-09-30 14:05:00,150.4,150.49,150.37,150.47,5456.0,149.1252,149.2145,149.0955,149.1946,5456.0
2024-09-30 14:10:00,150.44,150.44,150.31,150.31,6467.0,149.1649,149.1649,149.036,149.036,6467.0
2024-09-30 14:15:00,150.31,150.31,150.06,150.06,4331.0,149.036,149.036,148.7881,148.7881,4331.0
2024-09-30 14:20:00,150.0,150.0,149.73,149.77,5142.0,148.7286,148.7286,148.4609,148.5006,5142.0
2024-09-30 14:25:00,149.83,150.03,149.75,150.03,5742.0,148.5601,148.7584,148.4807,148.7584,5742.0
2024-09-30 14:30:00,150.07,150.28,149.95,150.18,6515.0,148.798,149.0063,148.6791,148.9071,6515.0
2024-09-30 14:35:00,150.21,150.27,150.19,150.19,2600.0,148.9368,148.9963,148.917,148.917,2600.0
2024-09-30 14:40:00,150.21,150.23,150.06,150.1,12399.0,148.9368,148.9567,148.7881,148.8278,12399.0
2024-09-30 14:45:00,150.13,150.19,150.07,150.07,9787.0,148.8575,148.917,148.798,148.798,9787.0
2024-09-30 14:50:00,150.08,150.23,150.01,150.21,17634.0,148.8079,148.9567,148.7385,148.9368,17634.0
2024-09-30 14:55:00,150.21,150.26,150.02,150.02,12462.0,148.9368,148.9864,148.7485,148.7485,12462.0
2024-09-30 15:00:00,150.01,150.16,149.78,150.1,5682.0,148.7385,148.8873,148.5105,148.8278,5682.0
2024-09-30 15:05:00,150.1,150.22,150.06,150.08,5527.0,148.8278,148.9468,148.7881,148.8079,5527.0
2024-09-30 15:10:00,150.06,150.1,149.83,149.86,5050.0,148.7881,148.8278,148.5601,148.5898,5050.0
2024-09-30 15:15:00,149.85,150.02,149.84,150.02,7218.0,148.5799,148.7485,148.57,148.7485,7218.0
2024-09-30 15:20:00,150.02,150.11,150.0,150.08,6586.0,148.7485,148.8377,148.7286,148.8079,6586.0
2024-09-30 15:25:00,150.06,150.06,149.83,149.87,7728.0,148.7881,148.7881,148.5601,148.5997,7728.0
2024-09-30 15:30:00,149.87,149.96,149.72,149.72,13416.0,148.5997,148.689,148.451,148.451,13416.0
2024-09-30 15:35:00,149.72,149.85,149.54,149.82,20138.0,148.451,148.5799,148.2725,148.5502,20138.0
2024-09-30 15:40:00,149.82,149.92,149.79,149.83,12531.0,148.5502,148.6493,148.5204,148.5601,12531.0
2024-09-30 15:45:00,149.87,150.04,149.83,149.95,13799.0,148.5997,148.7683,148.5601,148.6791,13799.0
2024-09-30 15:50:00,149.99,150.55,149.95,150.4,39577.0,148.7187,149.274,148.6791,149.1252,39577.0
2024-09-30 15:55:00,150.47,150.73,150.37,150.5,172272.0,149.1946,149.4524,149.0955,149.2244,172272.0
2024-10-01 09:30:00,149.77,150.02,149.05,149.11,15431.0,148.5006,148.7485,147.7867,147.8462,15431.0
2024-10-01 09:35:00,149.0,149.0,148.56,148.82,5578.0,147.7371,147.7371,147.3008,147.5586,5578.0
2024-10-01 09:40:00,148.75,149.0,148.54,148.65,3503.0,147.4892,147.7371,147.281,147.3901,3503.0
2024-10-01 09:45:00,148.45,148.47,148.01,148.01,4633.0,147.1918,147.2116,146.7555,146.7555,4633.0
2024-10-01 09:50:00,147.97,148.0,147.7,147.71,5298.0,146.7158,146.7456,146.4481,146.458,5298.0
2024-10-01 09:55:00,147.7,147.99,147.48,147.93,8776.0,146.4481,146.7357,146.23,146.6762,8776.0
2024-10-01 10:00:00,147.85,148.11,147.85,147.93,2940.0,146.5969,146.8546,146.5969,146.6762,2940.0
2024-10-01 10:05:00,147.94,147.97,147.76,147.78,9450.0,146.6861,146.7158,146.5076,146.5274,9450.0
2024-10-01 10:10:00,147.85,148.06,147.67,148.06,17987.0,146.5969,146.8051,146.4184,146.8051,17987.0
2024-10-01 10:15:00,148.02,148.18,147.9,148.03,17689.0,146.7654,146.9241,146.6464,146.7753,17689.0
2024-10-01 10:20:00,148.08,148.48,148.08,148.2,6403.0,146.8249,147.2215,146.8249,146.9439,6403.0
2024-10-01 10:25:00,148.16,148.37,148.11,148.37,16946.0,146.9042,147.1124,146.8546,147.1124,16946.0
2024-10-01 10:30:00,148.37,148.43,148.02,148.43,13451.0,147.1124,147.1719,146.7654,147.1719,13451.0
2024-10-01 10:35:00,148.41,148.57,148.36,148.57,3739.0,147.1521,147.3107,147.1025,147.3107,3739.0
2024-10-01 10:40:00,148.53,148.61,148.48,148.52,4502.0,147.2711,147.3504,147.2215,147.2612,4502.0
2024-10-01 10:45:00,148.5,148.57,148.47,148.53,8534.0,147.2413,147.3107,147.2116,147.2711,8534.0
2024-10-01 10:50:00,148.48,148.52,148.26,148.32,6591.0,147.2215,147.2612,147.0034,147.0629,6591.0
2024-10-01 10:55:00,148.32,148.49,148.31,148.44,2863.0,147.0629,147.2314,147.053,147.1818,2863.0
2024-10-01 11:00:00,148.43,148.47,148.33,148.36,8877.0,147.1719,147.2116,147.0728,147.1025,8877.0
2024-10-01 11:05:00,148.35,148.43,148.12,148.18,8294.0,147.0926,147.1719,146.8646,146.9241,8294.0
2024-10-01 11:10:00,148.18,148.19,148.0,148.03,8267.0,146.9241,146.934,146.7456,146.7753,8267.0
2024-10-01 11:15:00,148.03,148.1,147.99,148.09,3595.0,146.7753,146.8447,146.7357,146.8348,3595.0
2024-10-01 11:20:00,148.09,148.18,148.03,148.1,3926.0,146.8348,146.9241,146.7753,146.8447,3926.0
2024-10-01 11:25:00,148.12,148.32,148.07,148.32,5381.0,146.8646,147.0629,146.815,147.0629,5381.0
2024-10-01 11:30:00,148.3,148.43,148.25,148.43,5452.0,147.043,147.1719,146.9935,147.1719,5452.0
2024-10-01 11:35:00,148.42,148.54,148.38,148.54,2705.0,147.162,147.281,147.1224,147.281,2705.0
2024-10-01 11:40:00,148.63,148.7,148.54,148.7,8508.0,147.3702,147.4396,147.281,147.4396,8508.0
2024-10-01 11:45:00,148.72,148.72,148.54,148.57,3757.0,147.4595,147.4595,147.281,147.3107,3757.0
2024-10-01 11:50:00,148.52,148.58,148.46,148.58,5772.0,147.2612,147.3207,147.2017,147.3207,5772.0
2024-10-01 11:55:00,148.56,148.78,148.56,148.69,4058.0,147.3008,147.519,147.3008,147.4297,4058.0
2024-10-01 12:00:00,148.63,148.73,148.61,148.69,3300.0,147.3702,147.4694,147.3504,147.4297,3300.0
2024-10-01 12:05:00,148.68,148.81,148.68,148.74,2795.0,147.4198,147.5487,147.4198,147.4793,2795.0
2024-10-01 12:10:00,148.72,148.85,148.65,148.68,3472.0,147.4595,147.5884,147.3901,147.4198,3472.0
2024-10-01 12:15:00,148.7,148.76,148.62,148.65,2687.0,147.4396,147.4991,147.3603,147.3901,2687.0
2024-10-01 12:20:00,148.69,148.71,148.59,148.59,4704.0,147.4297,147.4496,147.3306,147.3306,4704.0
2024-10-01 12:25:00,148.63,148.63,148.38,148.55,6584.0,147.3702,147.3702,147.1224,147.2909,6584.0
2024-10-01 12:30:00,148.61,148.63,148.28,148.57,7234.0,147.3504,147.3702,147.0232,147.3107,7234.0
2024-10-01 12:35:00,148.55,148.68,148.54,148.59,1859.0,147.2909,147.4198,147.281,147.3306,1859.0
2024-10-01 12:40:00,148.57,148.61,148.37,148.45,6549.0,147.3107,147.3504,147.1124,147.1918,6549.0
2024-10-01 12:45:00,148.45,148.45,148.2,148.29,6030.0,147.1918,147.1918,146.9439,147.0331,6030.0
2024-10-01 12:50:00,148.33,148.76,148.33,148.71,4033.0,147.0728,147.4991,147.0728,147.4496,4033.0
2024-10-01 12:55:00,148.66,148.83,148.55,148.75,6412.0,147.4,147.5685,147.2909,147.4892,6412.0
2024-10-01 13:00:00,148.7,148.71,148.58,148.61,4138.0,147.4396,147.4496,147.3207,147.3504,4138.0
2024-10-01 13:05:00,148.58,148.81,148.52,148.69,3342.0,147.3207,147.5487,147.2612,147.4297,3342.0
2024-10-01 13:10:00,148.78,148.92,148.75,148.78,2200.0,147.519,147.6578,147.4892,147.519,2200.0
2024-10-01 13:15:00,148.78,148.79,148.55,148.55,6635.0,147.519,147.5289,147.2909,147.2909,6635.0
2024-10-01 13:20:00,148.59,148.64,148.43,148.43,3035.0,147.3306,147.3802,147.1719,147.1719,3035.0
2024-10-01 13:25:00,148.47,148.49,148.43,148.48,3882.0,147.2116,147.2314,147.1719,147.2215,3882.0
2024-10-01 13:30:00,148.4,148.73,148.4,148.66,4454.0,147.1422,147.4694,147.1422,147.4,4454.0
2024-10-01 13:35:00,148.63,148.69,148.59,148.66,8866.0,147.3702,147.4297,147.3306,147.4,8866.0
2024-10-01 13:40:00,148.62,148.78,148.56,148.71,5925.0,147.3603,147.519,147.3008,147.4496,5925.0
2024-10-01 13:45:00,148.81,148.87,148.66,148.67,4161.0,147.5487,147.6082,147.4,147.4099,4161.0
2024-10-01 13:50:00,148.61,148.77,148.58,148.77,3865.0,147.3504,147.5091,147.3207,147.5091,3865.0
2024-10-01 13:55:00,148.81,149.04,148.81,149.01,2939.0,147.5487,147.7768,147.5487,147.747,2939.0
2024-10-01 14:00:00,149.03,149.24,149.03,149.24,2170.0,147.7668,147.9751,147.7668,147.9751,2170.0
2024-10-01 14:05:00,149.26,149.3,149.17,149.21,2482.0,147.9949,148.0346,147.9057,147.9453,2482.0
2024-10-01 14:10:00,149.15,149.29,149.13,149.29,3143.0,147.8858,148.0246,147.866,148.0246,3143.0
2024-10-01 14:15:00,149.32,149.54,149.31,149.49,1981.0,148.0544,148.2725,148.0445,148.223,1981.0
2024-10-01 14:20:00,149.43,149.53,149.42,149.43,4049.0,148.1635,148.2626,148.1535,148.1635,4049.0
2024-10-01 14:25:00,149.46,149.54,149.41,149.51,4179.0,148.1932,148.2725,148.1436,148.2428,4179.0
2024-10-01 14:30:00,149.52,149.62,149.5,149.52,6360.0,148.2527,148.3518,148.2329,148.2527,6360.0
2024-10-01 14:35:00,149.53,149.54,149.35,149.42,7170.0,148.2626,148.2725,148.0841,148.1535,7170.0
2024-10-01 14:40:00,149.4,149.41,149.31,149.31,4083.0,148.1337,148.1436,148.0445,148.0445,4083.0
2024-10-01 14:45:00,149.3,149.35,149.23,149.35,6890.0,148.0346,148.0841,147.9652,148.0841,6890.0
2024-10-01 14:50:00,149.39,149.42,149.26,149.26,4244.0,148.1238,148.1535,147.9949,147.9949,4244.0
2024-10-01 14:55:00,149.31,149.38,149.26,149.29,3791.0,148.0445,148.1139,147.9949,148.0246,3791.0
2024-10-01 15:00:00,149.23,149.23,149.05,149.09,1895.0,147.9652,147.9652,147.7867,147.8263,1895.0
2024-10-01 15:05:00,149.06,149.12,149.04,149.11,4359.0,147.7966,147.8561,147.7768,147.8462,4359.0
2024-10-01 15:10:00,149.11,149.11,148.99,149.02,3670.0,147.8462,147.8462,147.7272,147.7569,3670.0
2024-10-01 15:15:00,149.0,149.01,148.92,149.0,12834.0,147.7371,147.747,147.6578,147.7371,12834.0
2024-10-01 15:20:00,149.03,149.15,149.03,149.09,4334.0,147.7668,147.8858,147.7668,147.8263,4334.0
2024-10-01 15:25:00,149.08,149.1,148.97,149.01,5100.0,147.8164,147.8363,147.7074,147.747,5100.0
2024-10-01 15:30:00,148.97,148.97,148.78,148.8,11015.0,147.7074,147.7074,147.519,147.5388,11015.0
2024-10-01 15:35:00,148.77,148.77,148.56,148.66,8014.0,147.5091,147.5091,147.3008,147.4,8014.0
2024-10-01 15:40:00,148.66,148.77,148.31,148.33,25257.0,147.4,147.5091,147.053,147.0728,25257.0
2024-10-01 15:45:00,148.28,148.35,148.17,148.19,16113.0,147.0232,147.0926,146.9141,146.934,16113.0
2024-10-01 15:50:00,148.22,148.22,147.92,148.04,29912.0,146.9637,146.9637,146.6663,146.7852,29912.0
2024-10-01 15:55:00,148.06,148.21,147.98,148.16,109699.0,146.8051,146.9538,146.7257,146.9042,109699.0
2024-10-02 09:30:00,147.45,147.77,146.94,147.0,36957.0,146.2002,146.5175,145.6946,145.7541,36957.0
2024-10-02 09:35:00,147.13,147.13,146.46,146.6,21427.0,145.883,145.883,145.2186,145.3574,21427.0
2024-10-02 09:40:00,146.4,146.92,146.39,146.79,5035.0,145.1591,145.6747,145.1492,145.5458,5035.0
2024-10-02 09:45:00,146.73,147.31,146.73,147.2,3188.0,145.4863,146.0614,145.4863,145.9524,3188.0
2024-10-02 09:50:00,147.23,147.49,147.18,147.4,14831.0,145.9821,146.2399,145.9325,146.1507,14831.0
2024-10-02 09:55:00,147.47,147.59,147.4,147.43,21776.0,146.2201,146.3391,146.1507,146.1804,21776.0
2024-10-02 10:00:00,147.35,147.72,147.21,147.64,12583.0,146.1011,146.468,145.9623,146.3886,12583.0
2024-10-02 10:05:00,147.72,147.75,147.37,147.4,4428.0,146.468,146.4977,146.1209,146.1507,4428.0
2024-10-02 10:10:00,147.39,147.66,147.39,147.66,4048.0,146.1407,146.4085,146.1407,146.4085,4048.0
2024-10-02 10:15:00,147.68,147.75,147.44,147.44,4127.0,146.4283,146.4977,146.1903,146.1903,4127.0
2024-10-02 10:20:00,147.35,147.35,147.07,147.11,6104.0,146.1011,146.1011,145.8235,145.8631,6104.0
2024-10-02 10:25:00,147.11,147.43,147.1,147.43,3335.0,145.8631,146.1804,145.8532,146.1804,3335.0
2024-10-02 10:30:00,147.43,147.77,147.41,147.69,2014.0,146.1804,146.5175,146.1606,146.4382,2014.0
2024-10-02 10:35:00,147.75,147.84,147.56,147.82,3178.0,146.4977,146.5869,146.3093,146.5671,3178.0
2024-10-02 10:40:00,147.82,147.93,147.58,147.7,7767.0,146.5671,146.6762,146.3291,146.4481,7767.0
2024-10-02 10:45:00,147.69,147.81,147.59,147.81,3151.0,146.4382,146.5572,146.3391,146.5572,3151.0
2024-10-02 10:50:00,147.93,147.93,147.57,147.57,5690.0,146.6762,146.6762,146.3192,146.3192,5690.0
2024-10-02 10:55:00,147.61,147.64,147.45,147.45,2824.0,146.3589,146.3886,146.2002,146.2002,2824.0
2024-10-02 11:00:00,147.49,147.68,147.49,147.68,2405.0,146.2399,146.4283,146.2399,146.4283,2405.0
2024-10-02 11:05:00,147.77,147.83,147.57,147.59,5541.0,146.5175,146.577,146.3192,146.3391,5541.0
2024-10-02 11:10:00,147.65,147.69,147.59,147.68,8970.0,146.3985,146.4382,146.3391,146.4283,8970.0
2024-10-02 11:15:00,147.75,148.0,147.72,147.95,5445.0,146.4977,146.7456,146.468,146.696,5445.0
2024-10-02 11:20:00,147.98,148.06,147.77,147.81,5076.0,146.7257,146.8051,146.5175,146.5572,5076.0
2024-10-02 11:25:00,147.76,147.82,147.74,147.78,3099.0,146.5076,146.5671,146.4878,146.5274,3099.0
2024-10-02 11:30:00,147.82,147.85,147.73,147.75,2979.0,146.5671,146.5969,146.4779,146.4977,2979.0
2024-10-02 11:35:00,147.73,147.81,147.7,147.76,1100.0,146.4779,146.5572,146.4481,146.5076,1100.0
2024-10-02 11:40:00,147.83,147.98,147.81,147.98,2135.0,146.577,146.7257,146.5572,146.7257,2135.0
2024-10-02 11:45:00,147.95,147.96,147.82,147.84,2478.0,146.696,146.7059,146.5671,146.5869,2478.0
2024-10-02 11:50:00,147.82,147.86,147.74,147.76,1147.0,146.5671,146.6068,146.4878,146.5076,1147.0
2024-10-02 11:55:00,147.76,147.84,147.76,147.82,1346.0,146.5076,146.5869,146.5076,146.5671,1346.0
2024-10-02 12:00:00,147.8,147.8,147.75,147.79,1871.0,146.5473,146.5473,146.4977,146.5374,1871.0
2024-10-02 12:05:00,147.8,147.8,147.71,147.72,1930.0,146.5473,146.5473,146.458,146.468,1930.0
2024-10-02 12:10:00,147.68,147.76,147.66,147.72,3066.0,146.4283,146.5076,146.4085,146.468,3066.0
2024-10-02 12:15:00,147.69,147.69,147.53,147.57,2704.0,146.4382,146.4382,146.2796,146.3192,2704.0
2024-10-02 12:20:00,147.57,147.71,147.55,147.7,2364.0,146.3192,146.458,146.2994,146.4481,2364.0
2024-10-02 12:25:00,147.83,147.84,147.82,147.84,773.0,146.577,146.5869,146.5671,146.5869,773.0
2024-10-02 12:30:00,147.8,147.8,147.66,147.67,1298.0,146.5473,146.5473,146.4085,146.4184,1298.0
2024-10-02 12:35:00,147.63,147.71,147.63,147.63,1805.0,146.3787,146.458,146.3787,146.3787,1805.0
2024-10-02 12:40:00,147.6,147.6,147.51,147.51,1579.0,146.349,146.349,146.2597,146.2597,1579.0
2024-10-02 12:45:00,147.51,147.53,147.46,147.46,1335.0,146.2597,146.2796,146.2102,146.2102,1335.0
2024-10-02 12:50:00,147.45,147.54,147.44,147.53,1400.0,146.2002,146.2895,146.1903,146.2796,1400.0
2024-10-02 12:55:00,147.5,147.63,147.46,147.46,4453.0,146.2498,146.3787,146.2102,146.2102,4453.0
2024-10-02 13:00:00,147.49,147.49,147.35,147.36,349.0,146.2399,146.2399,146.1011,146.111,349.0
2024-10-02 13:05:00,147.33,147.48,147.29,147.47,5248.0,146.0813,146.23,146.0416,146.2201,5248.0
2024-10-02 13:10:00,147.54,147.54,147.48,147.51,1337.0,146.2895,146.2895,146.23,146.2597,1337.0
2024-10-02 13:15:00,147.49,147.52,147.48,147.5,1943.0,146.2399,146.2696,146.23,146.2498,1943.0
2024-10-02 13:20:00,147.48,147.53,147.46,147.47,1400.0,146.23,146.2796,146.2102,146.2201,1400.0
2024-10-02 13:25:00,147.47,147.62,147.45,147.62,2539.0,146.2201,146.3688,146.2002,146.3688,2539.0
2024-10-02 13:30:00,147.55,147.55,147.45,147.53,1859.0,146.2994,146.2994,146.2002,146.2796,1859.0
2024-10-02 13:35:00,147.54,147.7,147.54,147.7,2986.0,146.2895,146.4481,146.2895,146.4481,2986.0
2024-10-02 13:40:00,147.7,147.74,147.69,147.72,3147.0,146.4481,146.4878,146.4382,146.468,3147.0
2024-10-02 13:45:00,147.72,147.95,147.72,147.9,1972.0,146.468,146.696,146.468,146.6464,1972.0
2024-10-02 13:50:00,147.91,147.99,147.9,147.99,4181.0,146.6563,146.7357,146.6464,146.7357,4181.0
2024-10-02 13:55:00,147.99,148.07,147.96,148.02,6945.0,146.7357,146.815,146.7059,146.7654,6945.0
2024-10-02 14:00:00,148.05,148.07,147.97,147.97,3104.0,146.7952,146.815,146.7158,146.7158,3104.0
2024-10-02 14:05:00,147.99,148.05,147.99,148.03,1461.0,146.7357,146.7952,146.7357,146.7753,1461.0
2024-10-02 14:10:00,148.05,148.15,148.0,148.05,6734.0,146.7952,146.8943,146.7456,146.7952,6734.0
2024-10-02 14:15:00,148.1,148.1,147.99,147.99,5695.0,146.8447,146.8447,146.7357,146.7357,5695.0
2024-10-02 14:20:00,148.0,148.02,147.92,147.93,5679.0,146.7456,146.7654,146.6663,146.6762,5679.0
2024-10-02 14:25:00,147.95,147.99,147.82,147.93,4918.0,146.696,146.7357,146.5671,146.6762,4918.0
2024-10-02 14:30:00,147.92,147.99,147.91,147.99,3316.0,146.6663,146.7357,146.6563,146.7357,3316.0
2024-10-02 14:35:00,147.99,148.01,147.89,147.94,2900.0,146.7357,146.7555,146.6365,146.6861,2900.0
2024-10-02 14:40:00,147.94,148.05,147.94,147.97,2907.0,146.6861,146.7952,146.6861,146.7158,2907.0
2024-10-02 14:45:00,147.96,148.03,147.89,148.03,3630.0,146.7059,146.7753,146.6365,146.7753,3630.0
2024-10-02 14:50:00,148.03,148.04,147.92,147.92,3792.0,146.7753,146.7852,146.6663,146.6663,3792.0
2024-10-02 14:55:00,147.94,147.96,147.88,147.95,4924.0,146.6861,146.7059,146.6266,146.696,4924.0
2024-10-02 15:00:00,147.94,148.0,147.91,148.0,5237.0,146.6861,146.7456,146.6563,146.7456,5237.0
2024-10-02 15:05:00,147.98,148.01,147.92,147.93,3512.0,146.7257,146.7555,146.6663,146.6762,3512.0
2024-10-02 15:10:00,147.93,147.97,147.92,147.92,6085.0,146.6762,146.7158,146.6663,146.6663,6085.0
2024-10-02 15:15:00,147.91,147.94,147.86,147.92,6499.0,146.6563,146.6861,146.6068,146.6663,6499.0
2024-10-02 15:20:00,147.94,147.96,147.75,147.81,8618.0,146.6861,146.7059,146.4977,146.5572,8618.0
2024-10-02 15:25:00,147.8,147.86,147.78,147.8,6469.0,146.5473,146.6068,146.5274,146.5473,6469.0
2024-10-02 15:30:00,147.8,147.8,147.53,147.58,10367.0,146.5473,146.5473,146.2796,146.3291,10367.0
2024-10-02 15:35:00,147.58,147.69,147.56,147.6,21013.0,146.3291,146.4382,146.3093,146.349,21013.0
2024-10-02 15:40:00,147.6,147.69,147.46,147.48,31351.0,146.349,146.4382,146.2102,146.23,31351.0
2024-10-02 15:45:00,147.51,147.66,147.47,147.66,18487.0,146.2597,146.4085,146.2201,146.4085,18487.0
2024-10-02 15:50:00,147.67,148.0,147.63,147.85,43177.0,146.4184,146.7456,146.3787,146.5969,43177.0
2024-10-02 15:55:00,147.82,147.89,147.64,147.71,97364.0,146.5671,146.6365,146.3886,146.458,97364.0
2024-10-03 09:30:00,146.34,147.42,146.32,146.94,18270.0,145.0996,146.1705,145.0798,145.6946,18270.0
2024-10-03 09:35:00,147.13,147.22,146.48,146.75,4529.0,145.883,145.9722,145.2385,145.5062,4529.0
2024-10-03 09:40:00,146.6,146.6,145.72,145.88,11356.0,145.3574,145.3574,144.4849,144.6435,11356.0
2024-10-03 09:45:00,145.81,145.81,145.26,145.34,12399.0,144.5741,144.5741,144.0288,144.1081,12399.0
2024-10-03 09:50:00,145.41,145.53,145.29,145.41,5513.0,144.1775,144.2965,144.0585,144.1775,5513.0
2024-10-03 09:55:00,145.48,145.7,145.45,145.65,11128.0,144.2469,144.4651,144.2172,144.4155,11128.0
2024-10-03 10:00:00,145.72,146.06,145.55,146.02,12002.0,144.4849,144.822,144.3163,144.7824,12002.0
2024-10-03 10:05:00,146.09,146.14,145.97,146.09,8640.0,144.8518,144.9013,144.7328,144.8518,8640.0
2024-10-03 10:10:00,146.14,146.44,145.96,146.02,23324.0,144.9013,145.1988,144.7229,144.7824,23324.0
2024-10-03 10:15:00,146.0,146.25,145.89,146.14,10903.0,144.7625,145.0104,144.6535,144.9013,10903.0
2024-10-03 10:20:00,146.14,146.2,145.78,145.88,13525.0,144.9013,144.9608,144.5444,144.6435,13525.0
2024-10-03 10:25:00,145.93,145.97,145.74,145.83,6466.0,144.6931,144.7328,144.5047,144.594,6466.0
2024-10-03 10:30:00,145.76,146.15,145.72,146.12,8960.0,144.5246,144.9113,144.4849,144.8815,8960.0
2024-10-03 10:35:00,146.14,146.18,146.04,146.18,8222.0,144.9013,144.941,144.8022,144.941,8222.0
2024-10-03 10:40:00,146.22,146.23,145.9,146.09,11549.0,144.9807,144.9906,144.6634,144.8518,11549.0
2024-10-03 10:45:00,146.09,146.42,146.05,146.37,16227.0,144.8518,145.179,144.8121,145.1294,16227.0
2024-10-03 10:50:00,146.42,146.7,146.42,146.69,6315.0,145.179,145.4566,145.179,145.4467,6315.0
2024-10-03 10:55:00,146.71,146.73,146.19,146.29,17814.0,145.4665,145.4863,144.9509,145.0501,17814.0
2024-10-03 11:00:00,146.22,146.3,146.1,146.14,7537.0,144.9807,145.06,144.8617,144.9013,7537.0
2024-10-03 11:05:00,146.21,146.47,146.14,146.47,8151.0,144.9708,145.2285,144.9013,145.2285,8151.0
2024-10-03 11:10:00,146.46,146.47,146.37,146.42,6724.0,145.2186,145.2285,145.1294,145.179,6724.0
2024-10-03 11:15:00,146.4,146.5,146.25,146.43,9900.0,145.1591,145.2583,145.0104,145.1889,9900.0
2024-10-03 11:20:00,146.42,146.65,146.42,146.62,11546.0,145.179,145.407,145.179,145.3773,11546.0
2024-10-03 11:25:00,146.62,146.73,146.53,146.63,14251.0,145.3773,145.4863,145.288,145.3872,14251.0
2024-10-03 11:30:00,146.62,146.92,146.62,146.77,18295.0,145.3773,145.6747,145.3773,145.526,18295.0
2024-10-03 11:35:00,146.77,146.77,146.53,146.53,4129.0,145.526,145.526,145.288,145.288,4129.0
2024-10-03 11:40:00,146.56,146.8,146.56,146.8,6807.0,145.3178,145.5558,145.3178,145.5558,6807.0
2024-10-03 11:45:00,146.76,146.9,146.76,146.87,7896.0,145.5161,145.6549,145.5161,145.6252,7896.0
2024-10-03 11:50:00,146.89,146.92,146.78,146.81,6466.0,145.645,145.6747,145.5359,145.5657,6466.0
2024-10-03 11:55:00,146.81,146.83,146.72,146.76,7137.0,145.5657,145.5855,145.4764,145.5161,7137.0
2024-10-03 12:00:00,146.74,146.81,146.65,146.66,7460.0,145.4963,145.5657,145.407,145.4169,7460.0
2024-10-03 12:05:00,146.67,146.7,146.6,146.65,4819.0,145.4269,145.4566,145.3574,145.407,4819.0
2024-10-03 12:10:00,146.64,146.81,146.63,146.81,4529.0,145.3971,145.5657,145.3872,145.5657,4529.0
2024-10-03 12:15:00,146.86,146.92,146.8,146.87,6249.0,145.6152,145.6747,145.5558,145.6252,6249.0
2024-10-03 12:20:00,146.89,146.91,146.82,146.86,4616.0,145.645,145.6648,145.5756,145.6152,4616.0
2024-10-03 12:25:00,146.86,146.88,146.8,146.83,12471.0,145.6152,145.6351,145.5558,145.5855,12471.0
2024-10-03 12:30:00,146.77,146.77,146.51,146.67,4618.0,145.526,145.526,145.2682,145.4269,4618.0
2024-10-03 12:35:00,146.68,146.68,146.48,146.52,3807.0,145.4368,145.4368,145.2385,145.2781,3807.0
2024-10-03 12:40:00,146.49,146.51,146.29,146.33,3129.0,145.2484,145.2682,145.0501,145.0897,3129.0
2024-10-03 12:45:00,146.37,146.4,146.21,146.31,13506.0,145.1294,145.1591,144.9708,145.0699,13506.0
2024-10-03 12:50:00,146.24,146.42,146.23,146.37,11211.0,145.0005,145.179,144.9906,145.1294,11211.0
2024-10-03 12:55:00,146.4,146.58,146.39,146.47,14543.0,145.1591,145.3376,145.1492,145.2285,14543.0
2024-10-03 13:00:00,146.48,146.48,146.31,146.35,7323.0,145.2385,145.2385,145.0699,145.1096,7323.0
2024-10-03 13:05:00,146.37,146.5,146.36,146.47,7267.0,145.1294,145.2583,145.1195,145.2285,7267.0
2024-10-03 13:10:00,146.43,146.52,146.38,146.44,3900.0,145.1889,145.2781,145.1393,145.1988,3900.0
2024-10-03 13:15:00,146.47,146.49,146.39,146.49,6467.0,145.2285,145.2484,145.1492,145.2484,6467.0
2024-10-03 13:20:00,146.47,146.84,146.47,146.81,13256.0,145.2285,145.5954,145.2285,145.5657,13256.0
2024-10-03 13:25:00,146.77,146.96,146.71,146.72,10223.0,145.526,145.7144,145.4665,145.4764,10223.0
2024-10-03 13:30:00,146.72,146.86,146.71,146.86,5852.0,145.4764,145.6152,145.4665,145.6152,5852.0
2024-10-03 13:35:00,146.84,146.87,146.73,146.73,6797.0,145.5954,145.6252,145.4863,145.4863,6797.0
2024-10-03 13:40:00,146.7,146.74,146.59,146.71,7455.0,145.4566,145.4963,145.3475,145.4665,7455.0
2024-10-03 13:45:00,146.7,146.81,146.7,146.78,5882.0,145.4566,145.5657,145.4566,145.5359,5882.0
2024-10-03 13:50:00,146.76,146.81,146.7,146.7,8242.0,145.5161,145.5657,145.4566,145.4566,8242.0
2024-10-03 13:55:00,146.73,146.79,146.65,146.73,8099.0,145.4863,145.5458,145.407,145.4863,8099.0
2024-10-03 14:00:00,146.76,146.81,146.63,146.64,4331.0,145.5161,145.5657,145.3872,145.3971,4331.0
2024-10-03 14:05:00,146.64,146.64,146.49,146.49,5041.0,145.3971,145.3971,145.2484,145.2484,5041.0
2024-10-03 14:10:00,146.49,146.56,146.44,146.5,5942.0,145.2484,145.3178,145.1988,145.2583,5942.0
2024-10-03 14:15:00,146.5,146.55,146.44,146.53,3931.0,145.2583,145.3079,145.1988,145.288,3931.0
2024-10-03 14:20:00,146.54,146.73,146.49,146.72,14230.0,145.298,145.4863,145.2484,145.4764,14230.0
2024-10-03 14:25:00,146.72,146.75,146.61,146.7,7423.0,145.4764,145.5062,145.3674,145.4566,7423.0
2024-10-03 14:30:00,146.69,146.7,146.56,146.59,5993.0,145.4467,145.4566,145.3178,145.3475,5993.0
2024-10-03 14:35:00,146.62,146.65,146.56,146.63,7076.0,145.3773,145.407,145.3178,145.3872,7076.0
2024-10-03 14:40:00,146.61,146.71,146.6,146.67,6430.0,145.3674,145.4665,145.3574,145.4269,6430.0
2024-10-03 14:45:00,146.71,146.71,146.57,146.64,7688.0,145.4665,145.4665,145.3277,145.3971,7688.0
2024-10-03 14:50:00,146.63,146.7,146.58,146.61,5844.0,145.3872,145.4566,145.3376,145.3674,5844.0
2024-10-03 14:55:00,146.61,146.63,146.55,146.59,5388.0,145.3674,145.3872,145.3079,145.3475,5388.0
2024-10-03 15:00:00,146.59,146.59,146.4,146.48,7873.0,145.3475,145.3475,145.1591,145.2385,7873.0
2024-10-03 15:05:00,146.47,146.47,146.37,146.41,10292.0,145.2285,145.2285,145.1294,145.1691,10292.0
2024-10-03 15:10:00,146.39,146.42,146.33,146.42,9574.0,145.1492,145.179,145.0897,145.179,9574.0
2024-10-03 15:15:00,146.4,146.43,146.29,146.36,11091.0,145.1591,145.1889,145.0501,145.1195,11091.0
2024-10-03 15:20:00,146.33,146.39,146.31,146.36,9549.0,145.0897,145.1492,145.0699,145.1195,9549.0
2024-10-03 15:25:00,146.38,146.4,146.24,146.34,12654.0,145.1393,145.1591,145.0005,145.0996,12654.0
2024-10-03 15:30:00,146.35,146.37,146.14,146.29,17732.0,145.1096,145.1294,144.9013,145.0501,17732.0
2024-10-03 15:35:00,146.29,146.46,146.26,146.46,10459.0,145.0501,145.2186,145.0203,145.2186,10459.0
2024-10-03 15:40:00,146.48,146.52,146.2,146.22,19742.0,145.2385,145.2781,144.9608,144.9807,19742.0
2024-10-03 15:45:00,146.2,146.38,146.2,146.34,9497.0,144.9608,145.1393,144.9608,145.0996,9497.0
2024-10-03 15:50:00,146.34,146.63,146.33,146.59,36615.0,145.0996,145.3872,145.0897,145.3475,36615.0
2024-10-03 15:55:00,146.6,146.95,146.44,146.78,92303.0,145.3574,145.7045,145.1988,145.5359,92303.0
2024-10-04 09:30:00,148.24,148.71,147.82,148.59,16161.0,146.9835,147.4496,146.5671,147.3306,16161.0
2024-10-04 09:35:00,148.55,148.82,148.28,148.43,6659.0,147.2909,147.5586,147.0232,147.1719,6659.0
2024-10-04 09:40:00,148.5,148.55,148.04,148.05,19214.0,147.2413,147.2909,146.7852,146.7952,19214.0
2024-10-04 09:45:00,148.13,148.36,148.03,148.12,15873.0,146.8745,147.1025,146.7753,146.8646,15873.0
2024-10-04 09:50:00,148.12,148.12,147.43,147.46,11038.0,146.8646,146.8646,146.1804,146.2102,11038.0
2024-10-04 09:55:00,147.35,147.38,146.89,147.01,21748.0,146.1011,146.1308,145.645,145.764,21748.0
2024-10-04 10:00:00,147.1,147.11,146.8,146.9,5262.0,145.8532,145.8631,145.5558,145.6549,5262.0
2024-10-04 10:05:00,146.9,147.18,146.71,146.75,3778.0,145.6549,145.9325,145.4665,145.5062,3778.0
2024-10-04 10:10:00,146.66,146.82,146.53,146.75,11523.0,145.4169,145.5756,145.288,145.5062,11523.0
2024-10-04 10:15:00,146.68,146.91,146.58,146.65,11051.0,145.4368,145.6648,145.3376,145.407,11051.0
2024-10-04 10:20:00,146.65,146.66,146.27,146.29,4626.0,145.407,145.4169,145.0302,145.0501,4626.0
2024-10-04 10:25:00,146.31,146.31,145.76,145.89,4861.0,145.0699,145.0699,144.5246,144.6535,4861.0
2024-10-04 10:30:00,145.88,145.96,145.55,145.61,7478.0,144.6435,144.7229,144.3163,144.3758,7478.0
2024-10-04 10:35:00,145.58,145.72,145.45,145.65,7489.0,144.3461,144.4849,144.2172,144.4155,7489.0
2024-10-04 10:40:00,145.6,145.8,145.57,145.8,4525.0,144.3659,144.5642,144.3362,144.5642,4525.0
2024-10-04 10:45:00,145.8,145.86,145.58,145.72,11850.0,144.5642,144.6237,144.3461,144.4849,11850.0
2024-10-04 10:50:00,145.76,145.96,145.69,145.83,9944.0,144.5246,144.7229,144.4552,144.594,9944.0
2024-10-04 10:55:00,145.84,146.05,145.81,145.99,22814.0,144.6039,144.8121,144.5741,144.7526,22814.0
2024-10-04 11:00:00,146.01,146.17,145.87,145.88,27470.0,144.7724,144.9311,144.6336,144.6435,27470.0
2024-10-04 11:05:00,145.87,145.9,145.65,145.78,10743.0,144.6336,144.6634,144.4155,144.5444,10743.0
2024-10-04 11:10:00,145.91,145.95,145.37,145.37,6741.0,144.6733,144.713,144.1379,144.1379,6741.0
2024-10-04 11:15:00,145.37,145.37,145.19,145.19,5048.0,144.1379,144.1379,143.9594,143.9594,5048.0
2024-10-04 11:20:00,145.21,145.33,145.04,145.33,10915.0,143.9792,144.0982,143.8107,144.0982,10915.0
2024-10-04 11:25:00,145.33,145.44,145.18,145.44,10368.0,144.0982,144.2073,143.9495,144.2073,10368.0
2024-10-04 11:30:00,145.44,145.45,145.15,145.26,9943.0,144.2073,144.2172,143.9197,144.0288,9943.0
2024-10-04 11:35:00,145.25,145.43,145.2,145.41,6351.0,144.0189,144.1974,143.9693,144.1775,6351.0
2024-10-04 11:40:00,145.41,145.64,145.29,145.38,11826.0,144.1775,144.4056,144.0585,144.1478,11826.0
2024-10-04 11:45:00,145.42,145.47,145.11,145.28,15371.0,144.1874,144.237,143.8801,144.0486,15371.0
2024-10-04 11:50:00,145.26,145.52,145.25,145.52,6187.0,144.0288,144.2866,144.0189,144.2866,6187.0
2024-10-04 11:55:00,145.54,145.57,145.33,145.39,22268.0,144.3064,144.3362,144.0982,144.1577,22268.0
2024-10-04 12:00:00,145.47,145.53,145.15,145.15,5941.0,144.237,144.2965,143.9197,143.9197,5941.0
2024-10-04 12:05:00,145.15,145.22,144.97,145.0,6091.0,143.9197,143.9891,143.7413,143.771,6091.0
2024-10-04 12:10:00,145.01,145.12,144.97,144.97,3373.0,143.7809,143.89,143.7413,143.7413,3373.0
2024-10-04 12:15:00,144.99,145.04,144.91,144.91,7916.0,143.7611,143.8107,143.6818,143.6818,7916.0
2024-10-04 12:20:00,144.92,144.94,144.67,144.67,5954.0,143.6917,143.7115,143.4438,143.4438,5954.0
2024-10-04 12:25:00,144.69,144.69,144.35,144.42,20342.0,143.4636,143.4636,143.1265,143.1959,20342.0
2024-10-04 12:30:00,144.43,144.91,144.35,144.79,33766.0,143.2058,143.6818,143.1265,143.5628,33766.0
2024-10-04 12:35:00,144.79,145.18,144.78,145.11,10496.0,143.5628,143.9495,143.5529,143.8801,10496.0
2024-10-04 12:40:00,145.16,145.5,145.15,145.5,2804.0,143.9297,144.2668,143.9197,144.2668,2804.0
2024-10-04 12:45:00,145.48,145.66,145.48,145.53,1505.0,144.2469,144.4254,144.2469,144.2965,1505.0
2024-10-04 12:50:00,145.56,145.59,145.36,145.41,4670.0,144.3263,144.356,144.128,144.1775,4670.0
2024-10-04 12:55:00,145.38,145.42,145.28,145.33,3000.0,144.1478,144.1874,144.0486,144.0982,3000.0
2024-10-04 13:00:00,145.33,145.33,145.16,145.25,3320.0,144.0982,144.0982,143.9297,144.0189,3320.0
2024-10-04 13:05:00,145.23,145.23,145.18,145.18,2544.0,143.9991,143.9991,143.9495,143.9495,2544.0
2024-10-04 13:10:00,145.17,145.25,145.0,145.03,19392.0,143.9396,144.0189,143.771,143.8008,19392.0
2024-10-04 13:15:00,145.04,145.29,145.04,145.29,3452.0,143.8107,144.0585,143.8107,144.0585,3452.0
2024-10-04 13:20:00,145.29,145.34,145.11,145.11,5123.0,144.0585,144.1081,143.8801,143.8801,5123.0
2024-10-04 13:25:00,145.12,145.12,144.97,145.05,3494.0,143.89,143.89,143.7413,143.8206,3494.0
2024-10-04 13:30:00,145.01,145.12,144.97,144.97,6848.0,143.7809,143.89,143.7413,143.7413,6848.0
2024-10-04 13:35:00,144.96,145.0,144.67,144.9,19023.0,143.7313,143.771,143.4438,143.6719,19023.0
2024-10-04 13:40:00,144.92,145.12,144.86,145.12,4453.0,143.6917,143.89,143.6322,143.89,4453.0
2024-10-04 13:45:00,145.04,145.05,144.78,144.92,2500.0,143.8107,143.8206,143.5529,143.6917,2500.0
2024-10-04 13:50:00,144.93,144.97,144.8,144.89,4542.0,143.7016,143.7413,143.5727,143.6619,4542.0
2024-10-04 13:55:00,144.88,144.89,144.71,144.72,3000.0,143.652,143.6619,143.4835,143.4934,3000.0
2024-10-04 14:00:00,144.75,144.81,144.7,144.74,6256.0,143.5231,143.5826,143.4735,143.5132,6256.0
2024-10-04 14:05:00,144.73,144.74,144.62,144.68,3979.0,143.5033,143.5132,143.3942,143.4537,3979.0
2024-10-04 14:10:00,144.68,144.75,144.61,144.61,3918.0,143.4537,143.5231,143.3843,143.3843,3918.0
2024-10-04 14:15:00,144.56,144.71,144.49,144.71,4535.0,143.3347,143.4835,143.2653,143.4835,4535.0
2024-10-04 14:20:00,144.71,145.1,144.7,145.09,9211.0,143.4835,143.8702,143.4735,143.8602,9211.0
2024-10-04 14:25:00,145.08,145.1,145.04,145.06,4393.0,143.8503,143.8702,143.8107,143.8305,4393.0
2024-10-04 14:30:00,145.06,145.06,144.88,144.95,4986.0,143.8305,143.8305,143.652,143.7214,4986.0
2024-10-04 14:35:00,144.95,145.04,144.92,145.04,3492.0,143.7214,143.8107,143.6917,143.8107,3492.0
2024-10-04 14:40:00,145.02,145.04,144.92,144.95,5342.0,143.7908,143.8107,143.6917,143.7214,5342.0
2024-10-04 14:45:00,144.97,145.05,144.96,144.98,4571.0,143.7413,143.8206,143.7313,143.7512,4571.0
2024-10-04 14:50:00,144.98,145.14,144.95,145.09,2865.0,143.7512,143.9098,143.7214,143.8602,2865.0
2024-10-04 14:55:00,145.07,145.2,144.97,145.2,4583.0,143.8404,143.9693,143.7413,143.9693,4583.0
2024-10-04 15:00:00,145.17,145.25,145.12,145.21,13903.0,143.9396,144.0189,143.89,143.9792,13903.0
2024-10-04 15:05:00,145.21,145.41,145.21,145.41,24768.0,143.9792,144.1775,143.9792,144.1775,24768.0
2024-10-04 15:10:00,145.41,145.62,145.4,145.62,6812.0,144.1775,144.3858,144.1676,144.3858,6812.0
2024-10-04 15:15:00,145.63,145.64,145.51,145.6,8717.0,144.3957,144.4056,144.2767,144.3659,8717.0
2024-10-04 15:20:00,145.59,145.84,145.58,145.84,5725.0,144.356,144.6039,144.3461,144.6039,5725.0
2024-10-04 15:25:00,145.81,145.82,145.57,145.68,8959.0,144.5741,144.5841,144.3362,144.4452,8959.0
2024-10-04 15:30:00,145.66,145.87,145.66,145.71,14122.0,144.4254,144.6336,144.4254,144.475,14122.0
2024-10-04 15:35:00,145.62,145.66,145.42,145.42,6886.0,144.3858,144.4254,144.1874,144.1874,6886.0
2024-10-04 15:40:00,145.4,145.66,145.39,145.53,11208.0,144.1676,144.4254,144.1577,144.2965,11208.0
2024-10-04 15:45:00,145.57,145.63,145.51,145.59,13878.0,144.3362,144.3957,144.2767,144.356,13878.0
2024-10-04 15:50:00,145.58,145.59,145.25,145.43,37246.0,144.3461,144.356,144.0189,144.1974,37246.0
2024-10-04 15:55:00,145.47,145.58,145.3,145.55,79314.0,144.237,144.3461,144.0685,144.3163,79314.0
2024-10-07 09:30:00,145.25,145.49,144.53,144.53,36293.0,144.0189,144.2569,143.305,143.305,36293.0
2024-10-07 09:35:00,144.58,144.58,144.06,144.06,10425.0,143.3546,143.3546,142.839,142.839,10425.0
2024-10-07 09:40:00,144.14,144.36,143.67,143.86,8373.0,142.9183,143.1364,142.4523,142.6407,8373.0
2024-10-07 09:45:00,143.86,143.91,143.28,143.28,5236.0,142.6407,142.6902,142.0656,142.0656,5236.0
2024-10-07 09:50:00,143.43,143.57,143.17,143.37,22369.0,142.2143,142.3531,141.9565,142.1548,22369.0
2024-10-07 09:55:00,143.31,143.41,143.03,143.2,39001.0,142.0953,142.1945,141.8177,141.9863,39001.0
2024-10-07 10:00:00,143.16,143.4,142.88,142.89,11825.0,141.9466,142.1846,141.669,141.6789,11825.0
2024-10-07 10:05:00,142.74,142.97,142.55,142.56,10671.0,141.5302,141.7582,141.3418,141.3517,10671.0
2024-10-07 10:10:00,142.63,142.69,142.38,142.43,8772.0,141.4211,141.4806,141.1732,141.2228,8772.0
2024-10-07 10:15:00,142.42,142.94,142.38,142.7,27979.0,141.2129,141.7285,141.1732,141.4905,27979.0
2024-10-07 10:20:00,142.67,142.73,142.16,142.16,5533.0,141.4608,141.5202,140.9551,140.9551,5533.0
2024-10-07 10:25:00,142.12,142.12,141.81,141.87,9305.0,140.9154,140.9154,140.608,140.6675,9305.0
2024-10-07 10:30:00,141.96,142.42,141.95,142.37,4351.0,140.7568,141.2129,140.7469,141.1633,4351.0
2024-10-07 10:35:00,142.37,142.37,141.88,141.98,4376.0,141.1633,141.1633,140.6775,140.7766,4376.0
2024-10-07 10:40:00,141.98,142.0,141.65,141.71,7847.0,140.7766,140.7964,140.4494,140.5089,7847.0
2024-10-07 10:45:00,141.66,141.75,141.38,141.41,11846.0,140.4593,140.5486,140.1817,140.2114,11846.0
2024-10-07 10:50:00,141.35,141.79,141.35,141.53,30020.0,140.1519,140.5882,140.1519,140.3304,30020.0
2024-10-07 10:55:00,141.52,141.85,141.52,141.85,19600.0,140.3205,140.6477,140.3205,140.6477,19600.0
2024-10-07 11:00:00,141.84,141.87,141.69,141.75,8732.0,140.6378,140.6675,140.4891,140.5486,8732.0
2024-10-07 11:05:00,141.75,141.87,141.63,141.87,5830.0,140.5486,140.6675,140.4296,140.6675,5830.0
2024-10-07 11:10:00,141.84,141.88,141.72,141.72,6990.0,140.6378,140.6775,140.5188,140.5188,6990.0
2024-10-07 11:15:00,141.75,141.78,141.51,141.71,11971.0,140.5486,140.5783,140.3106,140.5089,11971.0
2024-10-07 11:20:00,141.72,141.74,141.43,141.46,5900.0,140.5188,140.5386,140.2313,140.261,5900.0
2024-10-07 11:25:00,141.5,141.59,141.2,141.33,4267.0,140.3007,140.3899,140.0032,140.1321,4267.0
2024-10-07 11:30:00,141.35,141.54,141.23,141.48,3300.0,140.1519,140.3403,140.033,140.2808,3300.0
2024-10-07 11:35:00,141.44,141.44,141.16,141.17,3140.0,140.2412,140.2412,139.9636,139.9735,3140.0
2024-10-07 11:40:00,141.22,141.45,141.22,141.33,14623.0,140.023,140.2511,140.023,140.1321,14623.0
2024-10-07 11:45:00,141.36,141.53,141.3,141.44,5456.0,140.1619,140.3304,140.1024,140.2412,5456.0
2024-10-07 11:50:00,141.43,141.57,141.41,141.44,4679.0,140.2313,140.3701,140.2114,140.2412,4679.0
2024-10-07 11:55:00,141.37,141.37,141.06,141.06,4189.0,140.1718,140.1718,139.8644,139.8644,4189.0
2024-10-07 12:00:00,141.03,141.15,141.01,141.05,5687.0,139.8347,139.9536,139.8148,139.8545,5687.0
2024-10-07 12:05:00,141.05,141.05,140.95,140.95,3771.0,139.8545,139.8545,139.7553,139.7553,3771.0
2024-10-07 12:10:00,140.94,141.18,140.9,141.17,6604.0,139.7454,139.9834,139.7058,139.9735,6604.0
2024-10-07 12:15:00,141.13,141.22,141.0,141.01,5029.0,139.9338,140.023,139.8049,139.8148,5029.0
2024-10-07 12:20:00,140.99,141.09,140.94,141.09,10634.0,139.795,139.8941,139.7454,139.8941,10634.0
2024-10-07 12:25:00,141.09,141.09,140.78,140.83,4382.0,139.8941,139.8941,139.5868,139.6364,4382.0
2024-10-07 12:30:00,140.87,140.88,140.63,140.83,11336.0,139.676,139.6859,139.438,139.6364,11336.0
2024-10-07 12:35:00,140.83,140.88,140.71,140.74,4549.0,139.6364,139.6859,139.5174,139.5471,4549.0
2024-10-07 12:40:00,140.75,140.79,140.47,140.49,5001.0,139.557,139.5967,139.2794,139.2992,5001.0
2024-10-07 12:45:00,140.48,140.76,140.48,140.76,7108.0,139.2893,139.5669,139.2893,139.5669,7108.0
2024-10-07 12:50:00,140.74,140.94,140.71,140.9,3567.0,139.5471,139.7454,139.5174,139.7058,3567.0
2024-10-07 12:55:00,140.86,140.88,140.56,140.67,5504.0,139.6661,139.6859,139.3686,139.4777,5504.0
2024-10-07 13:00:00,140.65,140.84,140.64,140.79,3482.0,139.4579,139.6463,139.448,139.5967,3482.0
2024-10-07 13:05:00,140.74,140.82,140.66,140.73,6060.0,139.5471,139.6264,139.4678,139.5372,6060.0
2024-10-07 13:10:00,140.75,140.77,140.56,140.56,16380.0,139.557,139.5769,139.3686,139.3686,16380.0
2024-10-07 13:15:00,140.56,140.84,140.56,140.84,8104.0,139.3686,139.6463,139.3686,139.6463,8104.0
2024-10-07 13:20:00,140.81,140.81,140.57,140.66,9274.0,139.6165,139.6165,139.3786,139.4678,9274.0
2024-10-07 13:25:00,140.68,140.78,140.5,140.53,7506.0,139.4876,139.5868,139.3091,139.3389,7506.0
2024-10-07 13:30:00,140.5,140.5,140.26,140.34,7358.0,139.3091,139.3091,139.0712,139.1505,7358.0
2024-10-07 13:35:00,140.35,140.5,140.24,140.24,2583.0,139.1604,139.3091,139.0514,139.0514,2583.0
2024-10-07 13:40:00,140.25,140.34,140.25,140.25,6026.0,139.0613,139.1505,139.0613,139.0613,6026.0
2024-10-07 13:45:00,140.22,140.31,140.22,140.24,8115.0,139.0315,139.1208,139.0315,139.0514,8115.0
2024-10-07 13:50:00,140.22,140.24,140.14,140.19,6410.0,139.0315,139.0514,138.9522,139.0018,6410.0
2024-10-07 13:55:00,140.18,140.21,140.1,140.15,7110.0,138.9919,139.0216,138.9125,138.9621,7110.0
2024-10-07 14:00:00,140.18,140.19,140.06,140.07,7032.0,138.9919,139.0018,138.8729,138.8828,7032.0
2024-10-07 14:05:00,140.09,140.15,140.02,140.08,19224.0,138.9026,138.9621,138.8332,138.8927,19224.0
2024-10-07 14:10:00,140.08,140.26,140.06,140.13,6764.0,138.8927,139.0712,138.8729,138.9423,6764.0
2024-10-07 14:15:00,140.1,140.15,139.91,139.91,13207.0,138.9125,138.9621,138.7241,138.7241,13207.0
2024-10-07 14:20:00,139.88,139.88,139.72,139.82,9247.0,138.6944,138.6944,138.5358,138.6349,9247.0
2024-10-07 14:25:00,139.83,139.88,139.65,139.65,7892.0,138.6448,138.6944,138.4664,138.4664,7892.0
2024-10-07 14:30:00,139.63,139.66,139.37,139.62,18349.0,138.4465,138.4763,138.1887,138.4366,18349.0
2024-10-07 14:35:00,139.57,139.65,139.47,139.53,15918.0,138.387,138.4664,138.2879,138.3474,15918.0
2024-10-07 14:40:00,139.53,139.6,139.51,139.55,9202.0,138.3474,138.4168,138.3275,138.3672,9202.0
2024-10-07 14:45:00,139.52,139.56,139.27,139.34,9095.0,138.3375,138.3771,138.0896,138.159,9095.0
2024-10-07 14:50:00,139.31,139.53,139.29,139.4,11014.0,138.1292,138.3474,138.1094,138.2185,11014.0
2024-10-07 14:55:00,139.51,139.52,139.34,139.34,7467.0,138.3275,138.3375,138.159,138.159,7467.0
2024-10-07 15:00:00,139.34,139.45,139.28,139.34,11756.0,138.159,138.268,138.0995,138.159,11756.0
2024-10-07 15:05:00,139.36,139.37,139.1,139.22,14615.0,138.1788,138.1887,137.921,138.04,14615.0
2024-10-07 15:10:00,139.23,139.25,138.91,139.14,19342.0,138.0499,138.0697,137.7326,137.9607,19342.0
2024-10-07 15:15:00,139.12,139.17,139.06,139.07,15367.0,137.9408,137.9904,137.8814,137.8913,15367.0
2024-10-07 15:20:00,139.05,139.24,139.04,139.24,16590.0,137.8714,138.0598,137.8615,138.0598,16590.0
2024-10-07 15:25:00,139.27,139.33,139.13,139.19,9825.0,138.0896,138.1491,137.9508,138.0103,9825.0
2024-10-07 15:30:00,139.21,139.27,139.04,139.21,18594.0,138.0301,138.0896,137.8615,138.0301,18594.0
2024-10-07 15:35:00,139.2,139.5,139.05,139.5,25072.0,138.0202,138.3176,137.8714,138.3176,25072.0
2024-10-07 15:40:00,139.47,139.47,139.11,139.44,27795.0,138.2879,138.2879,137.9309,138.2581,27795.0
2024-10-07 15:45:00,139.41,139.72,139.36,139.71,33441.0,138.2284,138.5358,138.1788,138.5258,33441.0
2024-10-07 15:50:00,139.73,140.25,139.71,140.11,64473.0,138.5457,139.0613,138.5258,138.9225,64473.0
2024-10-07 15:55:00,140.14,140.19,139.97,140.08,154787.0,138.9522,139.0018,138.7836,138.8927,154787.0
2024-10-08 09:30:00,140.25,141.0,139.86,139.86,25273.0,139.0613,139.8049,138.6746,138.6746,25273.0
2024-10-08 09:35:00,139.83,139.83,139.52,139.75,36196.0,138.6448,138.6448,138.3375,138.5655,36196.0
2024-10-08 09:40:00,139.75,140.4,139.63,140.31,10056.0,138.5655,139.21,138.4465,139.1208,10056.0
2024-10-08 09:45:00,140.32,141.11,140.3,141.11,27532.0,139.1307,139.914,139.1108,139.914,27532.0
2024-10-08 09:50:00,141.0,141.0,140.52,140.52,6731.0,139.8049,139.8049,139.329,139.329,6731.0
2024-10-08 09:55:00,140.52,140.65,140.48,140.58,8153.0,139.329,139.4579,139.2893,139.3885,8153.0
2024-10-08 10:00:00,140.66,140.9,140.6,140.9,7783.0,139.4678,139.7058,139.4083,139.7058,7783.0
2024-10-08 10:05:00,140.9,140.93,140.58,140.59,8672.0,139.7058,139.7355,139.3885,139.3984,8672.0
2024-10-08 10:10:00,140.58,140.58,140.4,140.51,10859.0,139.3885,139.3885,139.21,139.3191,10859.0
2024-10-08 10:15:00,140.52,140.65,140.36,140.56,17752.0,139.329,139.4579,139.1703,139.3686,17752.0
2024-10-08 10:20:00,140.56,140.9,140.54,140.9,8188.0,139.3686,139.7058,139.3488,139.7058,8188.0
2024-10-08 10:25:00,140.93,140.95,140.75,140.8,17526.0,139.7355,139.7553,139.557,139.6066,17526.0
2024-10-08 10:30:00,140.81,141.28,140.77,141.14,31861.0,139.6165,140.0825,139.5769,139.9437,31861.0
2024-10-08 10:35:00,141.21,141.3,141.12,141.12,15645.0,140.0131,140.1024,139.9239,139.9239,15645.0
2024-10-08 10:40:00,141.15,141.57,141.12,141.46,14112.0,139.9536,140.3701,139.9239,140.261,14112.0
2024-10-08 10:45:00,141.51,141.63,141.36,141.36,9672.0,140.3106,140.4296,140.1619,140.1619,9672.0
2024-10-08 10:50:00,141.4,141.48,141.31,141.37,13725.0,140.2015,140.2808,140.1123,140.1718,13725.0
2024-10-08 10:55:00,141.38,141.44,141.24,141.26,10568.0,140.1817,140.2412,140.0429,140.0627,10568.0
2024-10-08 11:00:00,141.26,141.36,141.23,141.33,14355.0,140.0627,140.1619,140.033,140.1321,14355.0
2024-10-08 11:05:00,141.33,141.48,141.23,141.27,8849.0,140.1321,140.2808,140.033,140.0726,8849.0
2024-10-08 11:10:00,141.27,141.31,141.24,141.3,5967.0,140.0726,140.1123,140.0429,140.1024,5967.0
2024-10-08 11:15:00,141.3,141.42,141.28,141.37,7590.0,140.1024,140.2213,140.0825,140.1718,7590.0
2024-10-08 11:20:00,141.42,141.51,141.38,141.41,6466.0,140.2213,140.3106,140.1817,140.2114,6466.0
2024-10-08 11:25:00,141.42,141.63,141.42,141.58,6770.0,140.2213,140.4296,140.2213,140.38,6770.0
2024-10-08 11:30:00,141.56,141.6,141.43,141.43,10272.0,140.3602,140.3998,140.2313,140.2313,10272.0
2024-10-08 11:35:00,141.41,141.54,141.35,141.41,3504.0,140.2114,140.3403,140.1519,140.2114,3504.0
2024-10-08 11:40:00,141.35,141.4,141.29,141.31,3845.0,140.1519,140.2015,140.0925,140.1123,3845.0
2024-10-08 11:45:00,141.33,141.46,141.29,141.29,6594.0,140.1321,140.261,140.0925,140.0925,6594.0
2024-10-08 11:50:00,141.3,141.38,141.29,141.34,4815.0,140.1024,140.1817,140.0925,140.142,4815.0
2024-10-08 11:55:00,141.37,141.44,141.35,141.44,9971.0,140.1718,140.2412,140.1519,140.2412,9971.0
2024-10-08 12:00:00,141.43,141.43,141.32,141.38,5705.0,140.2313,140.2313,140.1222,140.1817,5705.0
2024-10-08 12:05:00,141.33,141.48,141.33,141.37,5807.0,140.1321,140.2808,140.1321,140.1718,5807.0
2024-10-08 12:10:00,141.36,141.38,141.28,141.3,2358.0,140.1619,140.1817,140.0825,140.1024,2358.0
2024-10-08 12:15:00,141.28,141.36,141.27,141.36,3422.0,140.0825,140.1619,140.0726,140.1619,3422.0
2024-10-08 12:20:00,141.34,141.34,141.18,141.21,4235.0,140.142,140.142,139.9834,140.0131,4235.0
2024-10-08 12:25:00,141.18,141.25,141.15,141.23,4711.0,139.9834,140.0528,139.9536,140.033,4711.0
2024-10-08 12:30:00,141.22,141.45,141.22,141.45,4371.0,140.023,140.2511,140.023,140.2511,4371.0
2024-10-08 12:35:00,141.44,141.6,141.41,141.48,5971.0,140.2412,140.3998,140.2114,140.2808,5971.0
2024-10-08 12:40:00,141.5,141.51,141.41,141.41,10111.0,140.3007,140.3106,140.2114,140.2114,10111.0
2024-10-08 12:45:00,141.41,141.49,141.41,141.42,4538.0,140.2114,140.2908,140.2114,140.2213,4538.0
2024-10-08 12:50:00,141.44,141.52,141.38,141.45,3828.0,140.2412,140.3205,140.1817,140.2511,3828.0
2024-10-08 12:55:00,141.44,141.44,141.34,141.4,4264.0,140.2412,140.2412,140.142,140.2015,4264.0
2024-10-08 13:00:00,141.42,141.46,141.28,141.3,4304.0,140.2213,140.261,140.0825,140.1024,4304.0
2024-10-08 13:05:00,141.32,141.32,141.13,141.15,4855.0,140.1222,140.1222,139.9338,139.9536,4855.0
2024-10-08 13:10:00,141.17,141.26,141.13,141.25,4850.0,139.9735,140.0627,139.9338,140.0528,4850.0
2024-10-08 13:15:00,141.19,141.2,140.88,140.88,7142.0,139.9933,140.0032,139.6859,139.6859,7142.0
2024-10-08 13:20:00,140.88,140.95,140.8,140.8,26641.0,139.6859,139.7553,139.6066,139.6066,26641.0
2024-10-08 13:25:00,140.8,140.87,140.79,140.84,12627.0,139.6066,139.676,139.5967,139.6463,12627.0
2024-10-08 13:30:00,140.81,140.93,140.81,140.91,23389.0,139.6165,139.7355,139.6165,139.7157,23389.0
2024-10-08 13:35:00,140.93,140.97,140.9,140.93,9088.0,139.7355,139.7752,139.7058,139.7355,9088.0
2024-10-08 13:40:00,140.92,141.02,140.77,141.0,7617.0,139.7256,139.8247,139.5769,139.8049,7617.0
2024-10-08 13:45:00,141.13,141.2,141.0,141.13,4179.0,139.9338,140.0032,139.8049,139.9338,4179.0
2024-10-08 13:50:00,141.12,141.35,141.08,141.31,4304.0,139.9239,140.1519,139.8842,140.1123,4304.0
2024-10-08 13:55:00,141.43,141.45,141.34,141.43,5108.0,140.2313,140.2511,140.142,140.2313,5108.0
2024-10-08 14:00:00,141.44,141.57,141.43,141.55,3121.0,140.2412,140.3701,140.2313,140.3502,3121.0
2024-10-08 14:05:00,141.57,141.61,141.51,141.53,6492.0,140.3701,140.4097,140.3106,140.3304,6492.0
2024-10-08 14:10:00,141.55,141.72,141.54,141.69,8627.0,140.3502,140.5188,140.3403,140.4891,8627.0
2024-10-08 14:15:00,141.69,141.74,141.62,141.66,9629.0,140.4891,140.5386,140.4197,140.4593,9629.0
2024-10-08 14:20:00,141.66,141.66,141.57,141.64,5164.0,140.4593,140.4593,140.3701,140.4395,5164.0
2024-10-08 14:25:00,141.64,141.75,141.6,141.7,9363.0,140.4395,140.5486,140.3998,140.499,9363.0
2024-10-08 14:30:00,141.66,141.75,141.66,141.71,7414.0,140.4593,140.5486,140.4593,140.5089,7414.0
2024-10-08 14:35:00,141.72,141.89,141.71,141.87,8343.0,140.5188,140.6874,140.5089,140.6675,8343.0
2024-10-08 14:40:00,141.87,141.87,141.78,141.85,6191.0,140.6675,140.6675,140.5783,140.6477,6191.0
2024-10-08 14:45:00,141.84,141.84,141.72,141.8,3791.0,140.6378,140.6378,140.5188,140.5981,3791.0
2024-10-08 14:50:00,141.8,141.83,141.78,141.82,12254.0,140.5981,140.6279,140.5783,140.618,12254.0
2024-10-08 14:55:00,141.81,142.06,141.81,142.01,21073.0,140.608,140.8559,140.608,140.8063,21073.0
2024-10-08 15:00:00,141.99,141.99,141.77,141.81,13071.0,140.7865,140.7865,140.5684,140.608,13071.0
2024-10-08 15:05:00,141.8,141.92,141.76,141.8,15645.0,140.5981,140.7171,140.5585,140.5981,15645.0
2024-10-08 15:10:00,141.8,141.83,141.66,141.69,14701.0,140.5981,140.6279,140.4593,140.4891,14701.0
2024-10-08 15:15:00,141.7,141.75,141.67,141.72,12908.0,140.499,140.5486,140.4692,140.5188,12908.0
2024-10-08 15:20:00,141.73,141.89,141.73,141.87,12593.0,140.5287,140.6874,140.5287,140.6675,12593.0
2024-10-08 15:25:00,141.85,141.95,141.84,141.88,9975.0,140.6477,140.7469,140.6378,140.6775,9975.0
2024-10-08 15:30:00,141.88,141.89,141.81,141.86,12374.0,140.6775,140.6874,140.608,140.6576,12374.0
2024-10-08 15:35:00,141.84,141.95,141.76,141.8,10142.0,140.6378,140.7469,140.5585,140.5981,10142.0
2024-10-08 15:40:00,141.78,141.8,141.69,141.69,12012.0,140.5783,140.5981,140.4891,140.4891,12012.0
2024-10-08 15:45:00,141.69,141.76,141.54,141.69,27013.0,140.4891,140.5585,140.3403,140.4891,27013.0
2024-10-08 15:50:00,141.69,141.8,141.56,141.79,40799.0,140.4891,140.5981,140.3602,140.5882,40799.0
2024-10-08 15:55:00,141.8,141.98,141.75,141.86,88256.0,140.5981,140.7766,140.5486,140.6576,88256.0
2024-10-09 09:30:00,142.0,142.06,141.1,141.22,28129.0,140.7964,140.8559,139.9041,140.023,28129.0
2024-10-09 09:35:00,141.15,141.15,140.27,140.8,27774.0,139.9536,139.9536,139.0811,139.6066,27774.0
2024-10-09 09:40:00,140.79,141.24,140.75,140.84,19023.0,139.5967,140.0429,139.557,139.6463,19023.0
2024-10-09 09:45:00,140.81,140.86,139.82,139.91,22477.0,139.6165,139.6661,138.6349,138.7241,22477.0
2024-10-09 09:50:00,140.03,140.28,139.93,140.22,19919.0,138.8431,139.091,138.744,139.0315,19919.0
2024-10-09 09:55:00,140.2,140.52,140.2,140.37,20096.0,139.0117,139.329,139.0117,139.1802,20096.0
2024-10-09 10:00:00,140.37,140.37,139.96,140.05,11586.0,139.1802,139.1802,138.7737,138.863,11586.0
2024-10-09 10:05:00,139.97,140.26,139.95,140.25,4502.0,138.7836,139.0712,138.7638,139.0613,4502.0
2024-10-09 10:10:00,140.25,140.52,140.22,140.36,6415.0,139.0613,139.329,139.0315,139.1703,6415.0
2024-10-09 10:15:00,140.34,140.58,140.28,140.36,7632.0,139.1505,139.3885,139.091,139.1703,7632.0
2024-10-09 10:20:00,140.35,140.55,140.33,140.43,5588.0,139.1604,139.3587,139.1406,139.2397,5588.0
2024-10-09 10:25:00,140.42,140.67,140.39,140.62,4294.0,139.2298,139.4777,139.2001,139.4281,4294.0
2024-10-09 10:30:00,140.58,140.61,140.42,140.43,6047.0,139.3885,139.4182,139.2298,139.2397,6047.0
2024-10-09 10:35:00,140.38,140.43,140.23,140.24,5519.0,139.1902,139.2397,139.0414,139.0514,5519.0
2024-10-09 10:40:00,140.2,140.38,140.15,140.36,15887.0,139.0117,139.1902,138.9621,139.1703,15887.0
2024-10-09 10:45:00,140.36,140.45,140.15,140.16,9473.0,139.1703,139.2596,138.9621,138.972,9473.0
2024-10-09 10:50:00,140.2,140.47,140.17,140.47,8912.0,139.0117,139.2794,138.9819,139.2794,8912.0
2024-10-09 10:55:00,140.44,140.7,140.42,140.69,10204.0,139.2497,139.5075,139.2298,139.4975,10204.0
2024-10-09 11:00:00,140.68,140.85,140.63,140.7,4858.0,139.4876,139.6562,139.438,139.5075,4858.0
2024-10-09 11:05:00,140.66,140.92,140.58,140.92,6105.0,139.4678,139.7256,139.3885,139.7256,6105.0
2024-10-09 11:10:00,140.93,140.97,140.87,140.93,4846.0,139.7355,139.7752,139.676,139.7355,4846.0
2024-10-09 11:15:00,140.94,141.04,140.91,141.01,10557.0,139.7454,139.8446,139.7157,139.8148,10557.0
2024-10-09 11:20:00,141.02,141.1,140.94,140.97,9310.0,139.8247,139.9041,139.7454,139.7752,9310.0
2024-10-09 11:25:00,141.0,141.17,141.0,141.12,6392.0,139.8049,139.9735,139.8049,139.9239,6392.0
2024-10-09 11:30:00,141.09,141.24,141.09,141.17,6717.0,139.8941,140.0429,139.8941,139.9735,6717.0
2024-10-09 11:35:00,141.18,141.2,141.03,141.03,5214.0,139.9834,140.0032,139.8347,139.8347,5214.0
2024-10-09 11:40:00,141.03,141.2,141.03,141.16,6070.0,139.8347,140.0032,139.8347,139.9636,6070.0
2024-10-09 11:45:00,141.14,141.32,141.14,141.29,8505.0,139.9437,140.1222,139.9437,140.0925,8505.0
2024-10-09 11:50:00,141.29,141.63,141.24,141.59,12507.0,140.0925,140.4296,140.0429,140.3899,12507.0
2024-10-09 11:55:00,141.62,141.85,141.58,141.78,7569.0,140.4197,140.6477,140.38,140.5783,7569.0
2024-10-09 12:00:00,141.77,141.89,141.65,141.65,25271.0,140.5684,140.6874,140.4494,140.4494,25271.0
2024-10-09 12:05:00,141.61,141.76,141.59,141.71,4725.0,140.4097,140.5585,140.3899,140.5089,4725.0
2024-10-09 12:10:00,141.7,141.81,141.68,141.7,3020.0,140.499,140.608,140.4791,140.499,3020.0
2024-10-09 12:15:00,141.67,141.72,141.61,141.61,7334.0,140.4692,140.5188,140.4097,140.4097,7334.0
2024-10-09 12:20:00,141.62,141.73,141.61,141.65,3777.0,140.4197,140.5287,140.4097,140.4494,3777.0
2024-10-09 12:25:00,141.69,141.79,141.69,141.71,7067.0,140.4891,140.5882,140.4891,140.5089,7067.0
2024-10-09 12:30:00,141.75,141.87,141.71,141.87,4279.0,140.5486,140.6675,140.5089,140.6675,4279.0
2024-10-09 12:35:00,141.87,141.91,141.56,141.59,7632.0,140.6675,140.7072,140.3602,140.3899,7632.0
2024-10-09 12:40:00,141.61,141.66,141.54,141.6,6693.0,140.4097,140.4593,140.3403,140.3998,6693.0
2024-10-09 12:45:00,141.63,141.68,141.51,141.51,4801.0,140.4296,140.4791,140.3106,140.3106,4801.0
2024-10-09 12:50:00,141.47,141.52,141.42,141.48,6438.0,140.2709,140.3205,140.2213,140.2808,6438.0
2024-10-09 12:55:00,141.49,141.57,141.46,141.46,3024.0,140.2908,140.3701,140.261,140.261,3024.0
2024-10-09 13:00:00,141.49,141.52,141.38,141.43,7319.0,140.2908,140.3205,140.1817,140.2313,7319.0
2024-10-09 13:05:00,141.46,141.53,141.43,141.5,5546.0,140.261,140.3304,140.2313,140.3007,5546.0
2024-10-09 13:10:00,141.5,141.52,141.49,141.5,12003.0,140.3007,140.3205,140.2908,140.3007,12003.0
2024-10-09 13:15:00,141.51,141.78,141.51,141.78,15567.0,140.3106,140.5783,140.3106,140.5783,15567.0
2024-10-09 13:20:00,141.8,141.83,141.74,141.74,5277.0,140.5981,140.6279,140.5386,140.5386,5277.0
2024-10-09 13:25:00,141.76,141.77,141.73,141.76,12175.0,140.5585,140.5684,140.5287,140.5585,12175.0
2024-10-09 13:30:00,141.76,141.82,141.74,141.76,21143.0,140.5585,140.618,140.5386,140.5585,21143.0
2024-10-09 13:35:00,141.77,142.05,141.77,142.0,15983.0,140.5684,140.846,140.5684,140.7964,15983.0
2024-10-09 13:40:00,141.96,141.96,141.87,141.88,3796.0,140.7568,140.7568,140.6675,140.6775,3796.0
2024-10-09 13:45:00,141.88,142.01,141.84,141.96,6919.0,140.6775,140.8063,140.6378,140.7568,6919.0
2024-10-09 13:50:00,141.95,142.0,141.75,141.92,4306.0,140.7469,140.7964,140.5486,140.7171,4306.0
2024-10-09 13:55:00,141.94,141.97,141.85,141.93,4311.0,140.7369,140.7667,140.6477,140.727,4311.0
2024-10-09 14:00:00,141.9,142.12,141.86,142.11,70561.0,140.6973,140.9154,140.6576,140.9055,70561.0
2024-10-09 14:05:00,142.15,142.39,142.13,142.15,4371.0,140.9452,141.1831,140.9253,140.9452,4371.0
2024-10-09 14:10:00,142.14,142.21,142.1,142.2,3350.0,140.9352,141.0047,140.8956,140.9947,3350.0
2024-10-09 14:15:00,142.24,142.34,142.22,142.33,10905.0,141.0344,141.1336,141.0146,141.1236,10905.0
2024-10-09 14:20:00,142.34,142.38,142.25,142.33,15041.0,141.1336,141.1732,141.0443,141.1236,15041.0
2024-10-09 14:25:00,142.32,142.54,142.32,142.43,14757.0,141.1137,141.3319,141.1137,141.2228,14757.0
2024-10-09 14:30:00,142.38,142.46,142.23,142.31,21381.0,141.1732,141.2525,141.0245,141.1038,21381.0
2024-10-09 14:35:00,142.33,142.33,142.14,142.18,5778.0,141.1236,141.1236,140.9352,140.9749,5778.0
2024-10-09 14:40:00,142.14,142.17,142.09,142.16,2990.0,140.9352,140.965,140.8857,140.9551,2990.0
2024-10-09 14:45:00,142.11,142.12,142.01,142.02,9969.0,140.9055,140.9154,140.8063,140.8163,9969.0
2024-10-09 14:50:00,142.01,142.1,142.01,142.06,6453.0,140.8063,140.8956,140.8063,140.8559,6453.0
2024-10-09 14:55:00,142.05,142.11,142.0,142.09,6810.0,140.846,140.9055,140.7964,140.8857,6810.0
2024-10-09 15:00:00,142.08,142.1,141.98,142.05,4467.0,140.8758,140.8956,140.7766,140.846,4467.0
2024-10-09 15:05:00,142.03,142.14,142.03,142.04,6242.0,140.8262,140.9352,140.8262,140.8361,6242.0
2024-10-09 15:10:00,142.08,142.1,141.95,141.95,8086.0,140.8758,140.8956,140.7469,140.7469,8086.0
2024-10-09 15:15:00,141.92,142.15,141.92,142.15,6433.0,140.7171,140.9452,140.7171,140.9452,6433.0
2024-10-09 15:20:00,142.15,142.25,142.08,142.23,11542.0,140.9452,141.0443,140.8758,141.0245,11542.0
2024-10-09 15:25:00,142.22,142.28,142.15,142.22,5598.0,141.0146,141.0741,140.9452,141.0146,5598.0
2024-10-09 15:30:00,142.2,142.37,142.12,142.33,9033.0,140.9947,141.1633,140.9154,141.1236,9033.0
2024-10-09 15:35:00,142.3,142.35,142.23,142.24,7484.0,141.0939,141.1435,141.0245,141.0344,7484.0
2024-10-09 15:40:00,142.24,142.26,142.03,142.03,9664.0,141.0344,141.0542,140.8262,140.8262,9664.0
2024-10-09 15:45:00,142.03,142.34,142.03,142.25,32746.0,140.8262,141.1336,140.8262,141.0443,32746.0
2024-10-09 15:50:00,142.26,142.58,142.22,142.27,64842.0,141.0542,141.3715,141.0146,141.0641,64842.0
2024-10-09 15:55:00,142.22,142.51,142.19,142.43,119573.0,141.0146,141.3021,140.9848,141.2228,119573.0
2024-10-10 09:30:00,141.13,141.45,140.58,140.72,76443.0,139.9338,140.2511,139.3885,139.5273,76443.0
2024-10-10 09:35:00,140.62,140.62,139.92,140.13,23157.0,139.4281,139.4281,138.7341,138.9423,23157.0
2024-10-10 09:40:00,140.16,140.34,139.95,139.95,29952.0,138.972,139.1505,138.7638,138.7638,29952.0
2024-10-10 09:45:00,139.84,140.04,139.6,139.84,9173.0,138.6547,138.853,138.4168,138.6547,9173.0
2024-10-10 09:50:00,139.82,140.5,139.82,140.42,10685.0,138.6349,139.3091,138.6349,139.2298,10685.0
2024-10-10 09:55:00,140.47,140.55,139.62,139.62,23218.0,139.2794,139.3587,138.4366,138.4366,23218.0
2024-10-10 10:00:00,139.62,140.1,139.56,140.1,14127.0,138.4366,138.9125,138.3771,138.9125,14127.0
2024-10-10 10:05:00,140.16,140.56,140.08,140.47,8237.0,138.972,139.3686,138.8927,139.2794,8237.0
2024-10-10 10:10:00,140.47,141.01,140.39,140.92,18912.0,139.2794,139.8148,139.2001,139.7256,18912.0
2024-10-10 10:15:00,140.8,141.0,140.72,140.72,8489.0,139.6066,139.8049,139.5273,139.5273,8489.0
2024-10-10 10:20:00,140.66,140.72,140.49,140.59,30553.0,139.4678,139.5273,139.2992,139.3984,30553.0
2024-10-10 10:25:00,140.58,140.62,140.44,140.52,17269.0,139.3885,139.4281,139.2497,139.329,17269.0
2024-10-10 10:30:00,140.52,140.61,140.35,140.61,8069.0,139.329,139.4182,139.1604,139.4182,8069.0
2024-10-10 10:35:00,140.57,140.59,140.34,140.34,6127.0,139.3786,139.3984,139.1505,139.1505,6127.0
2024-10-10 10:40:00,140.32,140.5,140.31,140.48,2881.0,139.1307,139.3091,139.1208,139.2893,2881.0
2024-10-10 10:45:00,140.5,140.56,140.31,140.37,6651.0,139.3091,139.3686,139.1208,139.1802,6651.0
2024-10-10 10:50:00,140.42,140.52,140.34,140.39,10324.0,139.2298,139.329,139.1505,139.2001,10324.0
2024-10-10 10:55:00,140.39,140.57,140.37,140.38,12783.0,139.2001,139.3786,139.1802,139.1902,12783.0
2024-10-10 11:00:00,140.4,140.45,140.28,140.4,10681.0,139.21,139.2596,139.091,139.21,10681.0
2024-10-10 11:05:00,140.41,140.77,140.4,140.77,6114.0,139.2199,139.5769,139.21,139.5769,6114.0
2024-10-10 11:10:00,140.76,140.92,140.71,140.92,3416.0,139.5669,139.7256,139.5174,139.7256,3416.0
2024-10-10 11:15:00,140.91,140.99,140.88,140.94,5852.0,139.7157,139.795,139.6859,139.7454,5852.0
2024-10-10 11:20:00,140.94,141.02,140.88,140.96,7103.0,139.7454,139.8247,139.6859,139.7652,7103.0
2024-10-10 11:25:00,140.98,141.01,140.92,140.99,6606.0,139.7851,139.8148,139.7256,139.795,6606.0
2024-10-10 11:30:00,140.99,141.19,140.94,141.19,14275.0,139.795,139.9933,139.7454,139.9933,14275.0
2024-10-10 11:35:00,141.2,141.27,140.94,141.0,13261.0,140.0032,140.0726,139.7454,139.8049,13261.0
2024-10-10 11:40:00,141.0,141.16,140.99,141.1,4823.0,139.8049,139.9636,139.795,139.9041,4823.0
2024-10-10 11:45:00,141.1,141.3,141.1,141.22,4700.0,139.9041,140.1024,139.9041,140.023,4700.0
2024-10-10 11:50:00,141.13,141.26,141.13,141.15,4797.0,139.9338,140.0627,139.9338,139.9536,4797.0
2024-10-10 11:55:00,141.09,141.34,141.09,141.34,1368.0,139.8941,140.142,139.8941,140.142,1368.0
2024-10-10 12:00:00,141.31,141.39,141.26,141.27,3370.0,140.1123,140.1916,140.0627,140.0726,3370.0
2024-10-10 12:05:00,141.29,141.58,141.28,141.57,3055.0,140.0925,140.38,140.0825,140.3701,3055.0
2024-10-10 12:10:00,141.59,141.76,141.58,141.72,5441.0,140.3899,140.5585,140.38,140.5188,5441.0
2024-10-10 12:15:00,141.72,141.84,141.72,141.84,4348.0,140.5188,140.6378,140.5188,140.6378,4348.0
2024-10-10 12:20:00,141.87,141.9,141.83,141.83,3554.0,140.6675,140.6973,140.6279,140.6279,3554.0
2024-10-10 12:25:00,141.89,141.96,141.79,141.96,7059.0,140.6874,140.7568,140.5882,140.7568,7059.0
2024-10-10 12:30:00,141.96,141.99,141.84,141.91,11528.0,140.7568,140.7865,140.6378,140.7072,11528.0
2024-10-10 12:35:00,141.88,142.01,141.86,142.01,7252.0,140.6775,140.8063,140.6576,140.8063,7252.0
2024-10-10 12:40:00,141.97,142.0,141.71,141.81,9420.0,140.7667,140.7964,140.5089,140.608,9420.0
2024-10-10 12:45:00,141.83,141.84,141.65,141.69,6930.0,140.6279,140.6378,140.4494,140.4891,6930.0
2024-10-10 12:50:00,141.69,141.7,141.58,141.58,9131.0,140.4891,140.499,140.38,140.38,9131.0
2024-10-10 12:55:00,141.61,141.61,141.5,141.53,6145.0,140.4097,140.4097,140.3007,140.3304,6145.0
2024-10-10 13:00:00,141.5,141.52,141.42,141.46,9503.0,140.3007,140.3205,140.2213,140.261,9503.0
2024-10-10 13:05:00,141.43,141.49,141.41,141.43,5522.0,140.2313,140.2908,140.2114,140.2313,5522.0
2024-10-10 13:10:00,141.46,141.68,141.46,141.64,8412.0,140.261,140.4791,140.261,140.4395,8412.0
2024-10-10 13:15:00,141.66,141.67,141.58,141.61,3891.0,140.4593,140.4692,140.38,140.4097,3891.0
2024-10-10 13:20:00,141.65,141.79,141.65,141.69,5366.0,140.4494,140.5882,140.4494,140.4891,5366.0
2024-10-10 13:25:00,141.69,141.73,141.56,141.6,3130.0,140.4891,140.5287,140.3602,140.3998,3130.0
2024-10-10 13:30:00,141.62,141.68,141.58,141.6,5161.0,140.4197,140.4791,140.38,140.3998,5161.0
2024-10-10 13:35:00,141.6,141.65,141.58,141.59,3268.0,140.3998,140.4494,140.38,140.3899,3268.0
2024-10-10 13:40:00,141.62,141.62,141.48,141.52,4672.0,140.4197,140.4197,140.2808,140.3205,4672.0
2024-10-10 13:45:00,141.54,141.54,141.48,141.5,6081.0,140.3403,140.3403,140.2808,140.3007,6081.0
2024-10-10 13:50:00,141.48,141.52,141.39,141.48,16267.0,140.2808,140.3205,140.1916,140.2808,16267.0
2024-10-10 13:55:00,141.52,141.55,141.46,141.55,4497.0,140.3205,140.3502,140.261,140.3502,4497.0
2024-10-10 14:00:00,141.53,141.55,141.2,141.26,7430.0,140.3304,140.3502,140.0032,140.0627,7430.0
2024-10-10 14:05:00,141.24,141.26,141.08,141.08,3435.0,140.0429,140.0627,139.8842,139.8842,3435.0
2024-10-10 14:10:00,141.07,141.1,140.91,140.95,4777.0,139.8743,139.9041,139.7157,139.7553,4777.0
2024-10-10 14:15:00,140.93,141.1,140.9,141.02,6573.0,139.7355,139.9041,139.7058,139.8247,6573.0
2024-10-10 14:20:00,141.05,141.17,141.04,141.13,2639.0,139.8545,139.9735,139.8446,139.9338,2639.0
2024-10-10 14:25:00,141.13,141.14,141.08,141.12,1442.0,139.9338,139.9437,139.8842,139.9239,1442.0
2024-10-10 14:30:00,141.1,141.13,141.04,141.1,4036.0,139.9041,139.9338,139.8446,139.9041,4036.0
2024-10-10 14:35:00,141.08,141.11,141.06,141.11,2899.0,139.8842,139.914,139.8644,139.914,2899.0
2024-10-10 14:40:00,141.15,141.17,141.02,141.07,5527.0,139.9536,139.9735,139.8247,139.8743,5527.0
2024-10-10 14:45:00,141.07,141.1,141.04,141.04,1119.0,139.8743,139.9041,139.8446,139.8446,1119.0
2024-10-10 14:50:00,141.04,141.04,140.89,140.9,10095.0,139.8446,139.8446,139.6958,139.7058,10095.0
2024-10-10 14:55:00,140.91,140.96,140.84,140.96,8494.0,139.7157,139.7652,139.6463,139.7652,8494.0
2024-10-10 15:00:00,140.94,141.12,140.94,140.99,6623.0,139.7454,139.9239,139.7454,139.795,6623.0
2024-10-10 15:05:00,141.01,141.03,140.96,141.0,4038.0,139.8148,139.8347,139.7652,139.8049,4038.0
2024-10-10 15:10:00,140.99,141.02,140.97,141.02,5779.0,139.795,139.8247,139.7752,139.8247,5779.0
2024-10-10 15:15:00,141.05,141.09,140.98,141.07,5498.0,139.8545,139.8941,139.7851,139.8743,5498.0
2024-10-10 15:20:00,141.08,141.08,140.83,140.84,11546.0,139.8842,139.8842,139.6364,139.6463,11546.0
2024-10-10 15:25:00,140.82,140.88,140.79,140.88,6015.0,139.6264,139.6859,139.5967,139.6859,6015.0
2024-10-10 15:30:00,140.89,140.97,140.82,140.94,7270.0,139.6958,139.7752,139.6264,139.7454,7270.0
2024-10-10 15:35:00,140.95,140.96,140.82,140.87,8096.0,139.7553,139.7652,139.6264,139.676,8096.0
2024-10-10 15:40:00,140.91,141.08,140.91,141.03,7335.0,139.7157,139.8842,139.7157,139.8347,7335.0
2024-10-10 15:45:00,141.04,141.11,140.96,141.01,12532.0,139.8446,139.914,139.7652,139.8148,12532.0
2024-10-10 15:50:00,141.04,141.31,140.97,141.12,54166.0,139.8446,140.1123,139.7752,139.9239,54166.0
2024-10-10 15:55:00,141.09,141.13,141.01,141.05,68875.0,139.8941,139.9338,139.8148,139.8545,68875.0
2024-10-11 09:30:00,141.66,142.28,141.34,141.79,31315.0,140.4593,141.0741,140.142,140.5882,31315.0
2024-10-11 09:35:00,141.84,141.97,141.5,141.68,19047.0,140.6378,140.7667,140.3007,140.4791,19047.0
2024-10-11 09:40:00,141.71,141.98,141.69,141.8,6580.0,140.5089,140.7766,140.4891,140.5981,6580.0
2024-10-11 09:45:00,141.68,141.93,141.59,141.92,2380.0,140.4791,140.727,140.3899,140.7171,2380.0
2024-10-11 09:50:00,141.88,141.96,141.71,141.86,14723.0,140.6775,140.7568,140.5089,140.6576,14723.0
2024-10-11 09:55:00,141.83,142.01,141.79,142.01,9940.0,140.6279,140.8063,140.5882,140.8063,9940.0
2024-10-11 10:00:00,141.96,141.96,141.54,141.68,21130.0,140.7568,140.7568,140.3403,140.4791,21130.0
2024-10-11 10:05:00,141.75,141.99,141.71,141.74,17970.0,140.5486,140.7865,140.5089,140.5386,17970.0
2024-10-11 10:10:00,141.72,142.14,141.71,142.07,43992.0,140.5188,140.9352,140.5089,140.8658,43992.0
2024-10-11 10:15:00,142.11,142.38,142.1,142.18,10147.0,140.9055,141.1732,140.8956,140.9749,10147.0
2024-10-11 10:20:00,142.22,142.29,142.18,142.21,4068.0,141.0146,141.084,140.9749,141.0047,4068.0
2024-10-11 10:25:00,142.29,142.48,142.21,142.46,3791.0,141.084,141.2724,141.0047,141.2525,3791.0
2024-10-11 10:30:00,142.51,142.67,142.51,142.63,7782.0,141.3021,141.4608,141.3021,141.4211,7782.0
2024-10-11 10:35:00,142.59,142.6,142.4,142.48,9276.0,141.3814,141.3913,141.193,141.2724,9276.0
2024-10-11 10:40:00,142.48,142.64,142.44,142.64,4585.0,141.2724,141.431,141.2327,141.431,4585.0
2024-10-11 10:45:00,142.64,142.83,142.64,142.81,7612.0,141.431,141.6194,141.431,141.5996,7612.0
2024-10-11 10:50:00,142.87,143.06,142.87,142.99,4781.0,141.6591,141.8474,141.6591,141.778,4781.0
2024-10-11 10:55:00,143.03,143.06,142.8,142.8,16477.0,141.8177,141.8474,141.5897,141.5897,16477.0
2024-10-11 11:00:00,142.82,142.88,142.71,142.88,6162.0,141.6095,141.669,141.5004,141.669,6162.0
2024-10-11 11:05:00,142.88,143.06,142.84,142.98,30152.0,141.669,141.8474,141.6293,141.7681,30152.0
2024-10-11 11:10:00,143.0,143.11,142.87,142.98,35689.0,141.788,141.897,141.6591,141.7681,35689.0
2024-10-11 11:15:00,142.98,143.0,142.84,142.84,6147.0,141.7681,141.788,141.6293,141.6293,6147.0
2024-10-11 11:20:00,142.8,142.8,142.63,142.7,9700.0,141.5897,141.5897,141.4211,141.4905,9700.0
2024-10-11 11:25:00,142.72,142.73,142.6,142.6,7558.0,141.5103,141.5202,141.3913,141.3913,7558.0
2024-10-11 11:30:00,142.61,142.92,142.58,142.91,9630.0,141.4013,141.7086,141.3715,141.6987,9630.0
2024-10-11 11:35:00,142.94,142.98,142.89,142.98,4685.0,141.7285,141.7681,141.6789,141.7681,4685.0
2024-10-11 11:40:00,143.0,143.1,143.0,143.0,22548.0,141.788,141.8871,141.788,141.788,22548.0
2024-10-11 11:45:00,143.0,143.0,142.87,142.9,5340.0,141.788,141.788,141.6591,141.6888,5340.0
2024-10-11 11:50:00,142.88,143.12,142.88,143.12,19509.0,141.669,141.9069,141.669,141.9069,19509.0
2024-10-11 11:55:00,143.13,143.31,143.12,143.15,23175.0,141.9169,142.0953,141.9069,141.9367,23175.0
2024-10-11 12:00:00,143.19,143.22,142.86,142.86,8843.0,141.9763,142.0061,141.6491,141.6491,8843.0
2024-10-11 12:05:00,142.85,142.86,142.63,142.66,13224.0,141.6392,141.6491,141.4211,141.4508,13224.0
2024-10-11 12:10:00,142.66,142.77,142.55,142.7,16145.0,141.4508,141.5599,141.3418,141.4905,16145.0
2024-10-11 12:15:00,142.68,142.81,142.63,142.63,10387.0,141.4707,141.5996,141.4211,141.4211,10387.0
2024-10-11 12:20:00,142.6,142.61,142.29,142.56,7064.0,141.3913,141.4013,141.084,141.3517,7064.0
2024-10-11 12:25:00,142.56,142.56,142.25,142.28,3632.0,141.3517,141.3517,141.0443,141.0741,3632.0
2024-10-11 12:30:00,142.3,142.3,142.13,142.2,7350.0,141.0939,141.0939,140.9253,140.9947,7350.0
2024-10-11 12:35:00,142.19,142.22,142.16,142.18,6828.0,140.9848,141.0146,140.9551,140.9749,6828.0
2024-10-11 12:40:00,142.18,142.24,142.13,142.17,6553.0,140.9749,141.0344,140.9253,140.965,6553.0
2024-10-11 12:45:00,142.18,142.18,142.11,142.17,5416.0,140.9749,140.9749,140.9055,140.965,5416.0
2024-10-11 12:50:00,142.19,142.33,142.12,142.31,48269.0,140.9848,141.1236,140.9154,141.1038,48269.0
2024-10-11 12:55:00,142.35,142.42,142.32,142.4,6150.0,141.1435,141.2129,141.1137,141.193,6150.0
2024-10-11 13:00:00,142.4,142.45,142.36,142.38,9494.0,141.193,141.2426,141.1534,141.1732,9494.0
2024-10-11 13:05:00,142.4,142.65,142.4,142.63,6561.0,141.193,141.4409,141.193,141.4211,6561.0
2024-10-11 13:10:00,142.66,142.77,142.66,142.74,3914.0,141.4508,141.5599,141.4508,141.5302,3914.0
2024-10-11 13:15:00,142.74,142.76,142.33,142.36,54072.0,141.5302,141.55,141.1236,141.1534,54072.0
2024-10-11 13:20:00,142.36,142.58,142.35,142.58,5857.0,141.1534,141.3715,141.1435,141.3715,5857.0
2024-10-11 13:25:00,142.62,142.86,142.62,142.86,6535.0,141.4112,141.6491,141.4112,141.6491,6535.0
2024-10-11 13:30:00,142.84,142.87,142.76,142.79,12632.0,141.6293,141.6591,141.55,141.5797,12632.0
2024-10-11 13:35:00,142.78,142.84,142.7,142.84,7767.0,141.5698,141.6293,141.4905,141.6293,7767.0
2024-10-11 13:40:00,142.84,142.9,142.72,142.75,2987.0,141.6293,141.6888,141.5103,141.5401,2987.0
2024-10-11 13:45:00,142.73,142.79,142.72,142.72,4082.0,141.5202,141.5797,141.5103,141.5103,4082.0
2024-10-11 13:50:00,142.72,142.74,142.63,142.63,5321.0,141.5103,141.5302,141.4211,141.4211,5321.0
2024-10-11 13:55:00,142.63,142.66,142.6,142.64,2600.0,141.4211,141.4508,141.3913,141.431,2600.0
2024-10-11 14:00:00,142.66,142.75,142.62,142.71,13413.0,141.4508,141.5401,141.4112,141.5004,13413.0
2024-10-11 14:05:00,142.74,142.83,142.73,142.8,7707.0,141.5302,141.6194,141.5202,141.5897,7707.0
2024-10-11 14:10:00,142.79,142.86,142.77,142.85,6623.0,141.5797,141.6491,141.5599,141.6392,6623.0
2024-10-11 14:15:00,142.85,142.96,142.77,142.88,13754.0,141.6392,141.7483,141.5599,141.669,13754.0
2024-10-11 14:20:00,142.88,142.93,142.82,142.92,4459.0,141.669,141.7186,141.6095,141.7086,4459.0
2024-10-11 14:25:00,142.88,142.98,142.85,142.88,10085.0,141.669,141.7681,141.6392,141.669,10085.0
2024-10-11 14:30:00,142.9,143.01,142.9,142.93,8228.0,141.6888,141.7979,141.6888,141.7186,8228.0
2024-10-11 14:35:00,142.92,143.02,142.92,143.0,14680.0,141.7086,141.8078,141.7086,141.788,14680.0
2024-10-11 14:40:00,143.0,143.0,142.85,142.9,12262.0,141.788,141.788,141.6392,141.6888,12262.0
2024-10-11 14:45:00,142.88,143.05,142.88,142.94,11834.0,141.669,141.8375,141.669,141.7285,11834.0
2024-10-11 14:50:00,142.96,142.97,142.82,142.89,9701.0,141.7483,141.7582,141.6095,141.6789,9701.0
2024-10-11 14:55:00,142.92,142.94,142.84,142.91,9400.0,141.7086,141.7285,141.6293,141.6987,9400.0
2024-10-11 15:00:00,142.92,142.98,142.88,142.98,7580.0,141.7086,141.7681,141.669,141.7681,7580.0
2024-10-11 15:05:00,142.97,143.06,142.97,143.01,10113.0,141.7582,141.8474,141.7582,141.7979,10113.0
2024-10-11 15:10:00,143.0,143.11,142.99,143.06,7313.0,141.788,141.897,141.778,141.8474,7313.0
2024-10-11 15:15:00,143.07,143.14,143.02,143.04,11716.0,141.8574,141.9268,141.8078,141.8276,11716.0
2024-10-11 15:20:00,143.07,143.28,143.05,143.14,19411.0,141.8574,142.0656,141.8375,141.9268,19411.0
2024-10-11 15:25:00,143.14,143.15,142.98,142.99,14587.0,141.9268,141.9367,141.7681,141.778,14587.0
2024-10-11 15:30:00,142.96,143.14,142.95,143.09,13712.0,141.7483,141.9268,141.7384,141.8772,13712.0
2024-10-11 15:35:00,143.09,143.13,143.06,143.08,9168.0,141.8772,141.9169,141.8474,141.8673,9168.0
2024-10-11 15:40:00,143.07,143.08,142.95,142.99,15444.0,141.8574,141.8673,141.7384,141.778,15444.0
2024-10-11 15:45:00,143.0,143.16,142.98,143.07,34160.0,141.788,141.9466,141.7681,141.8574,34160.0
2024-10-11 15:50:00,143.09,143.24,143.03,143.19,52942.0,141.8772,142.0259,141.8177,141.9763,52942.0
2024-10-11 15:55:00,143.21,143.39,143.18,143.35,179015.0,141.9962,142.1747,141.9664,142.135,179015.0
2024-10-14 09:30:00,143.57,143.78,142.59,142.61,34939.0,142.3531,142.5613,141.3814,141.4013,34939.0
2024-10-14 09:35:00,142.62,143.11,142.55,143.07,13539.0,141.4112,141.897,141.3418,141.8574,13539.0
2024-10-14 09:40:00,143.15,143.47,143.09,143.1,9283.0,141.9367,142.254,141.8772,141.8871,9283.0
2024-10-14 09:45:00,143.16,143.74,143.13,143.74,35569.0,141.9466,142.5217,141.9169,142.5217,35569.0
2024-10-14 09:50:00,143.71,143.78,143.21,143.22,16366.0,142.4919,142.5613,141.9962,142.0061,16366.0
2024-10-14 09:55:00,143.22,143.38,143.12,143.33,12006.0,142.0061,142.1647,141.9069,142.1152,12006.0
2024-10-14 10:00:00,143.36,143.53,143.33,143.47,11896.0,142.1449,142.3135,142.1152,142.254,11896.0
2024-10-14 10:05:00,143.47,143.64,143.42,143.58,8984.0,142.254,142.4225,142.2044,142.363,8984.0
2024-10-14 10:10:00,143.58,143.68,143.45,143.6,16159.0,142.363,142.4622,142.2341,142.3829,16159.0
2024-10-14 10:15:00,143.59,143.68,143.47,143.55,8273.0,142.373,142.4622,142.254,142.3333,8273.0
2024-10-14 10:20:00,143.53,143.6,143.4,143.4,9438.0,142.3135,142.3829,142.1846,142.1846,9438.0
2024-10-14 10:25:00,143.4,143.47,143.16,143.2,34437.0,142.1846,142.254,141.9466,141.9863,34437.0
2024-10-14 10:30:00,143.23,143.32,142.92,142.96,7117.0,142.016,142.1052,141.7086,141.7483,7117.0
2024-10-14 10:35:00,142.95,142.97,142.68,142.77,6350.0,141.7384,141.7582,141.4707,141.5599,6350.0
2024-10-14 10:40:00,142.72,142.99,142.72,142.96,7499.0,141.5103,141.778,141.5103,141.7483,7499.0
2024-10-14 10:45:00,142.9,143.07,142.78,142.78,10683.0,141.6888,141.8574,141.5698,141.5698,10683.0
2024-10-14 10:50:00,142.72,142.73,142.52,142.66,20601.0,141.5103,141.5202,141.312,141.4508,20601.0
2024-10-14 10:55:00,142.65,142.82,142.59,142.8,9505.0,141.4409,141.6095,141.3814,141.5897,9505.0
2024-10-14 11:00:00,142.79,142.89,142.7,142.83,6948.0,141.5797,141.6789,141.4905,141.6194,6948.0
2024-10-14 11:05:00,142.87,143.05,142.87,142.94,8078.0,141.6591,141.8375,141.6591,141.7285,8078.0
2024-10-14 11:10:00,142.93,143.15,142.89,143.12,6660.0,141.7186,141.9367,141.6789,141.9069,6660.0
2024-10-14 11:15:00,143.17,143.4,143.17,143.27,6914.0,141.9565,142.1846,141.9565,142.0557,6914.0
2024-10-14 11:20:00,143.26,143.46,143.16,143.23,4458.0,142.0458,142.2441,141.9466,142.016,4458.0
2024-10-14 11:25:00,143.28,143.46,143.26,143.36,8792.0,142.0656,142.2441,142.0458,142.1449,8792.0
2024-10-14 11:30:00,143.3,143.43,143.27,143.43,10691.0,142.0854,142.2143,142.0557,142.2143,10691.0
2024-10-14 11:35:00,143.45,143.55,143.4,143.55,19611.0,142.2341,142.3333,142.1846,142.3333,19611.0
2024-10-14 11:40:00,143.52,143.59,143.46,143.56,8345.0,142.3036,142.373,142.2441,142.3432,8345.0
2024-10-14 11:45:00,143.59,143.7,143.59,143.63,6850.0,142.373,142.482,142.373,142.4126,6850.0
2024-10-14 11:50:00,143.63,143.88,143.63,143.88,28285.0,142.4126,142.6605,142.4126,142.6605,28285.0
2024-10-14 11:55:00,143.88,144.04,143.84,143.97,12175.0,142.6605,142.8191,142.6208,142.7497,12175.0
2024-10-14 12:00:00,143.93,144.15,143.93,144.15,10704.0,142.7101,142.9282,142.7101,142.9282,10704.0
2024-10-14 12:05:00,144.15,144.18,144.05,144.13,19097.0,142.9282,142.958,142.8291,142.9084,19097.0
2024-10-14 12:10:00,144.13,144.21,144.03,144.06,12414.0,142.9084,142.9877,142.8092,142.839,12414.0
2024-10-14 12:15:00,144.08,144.15,144.01,144.13,9097.0,142.8588,142.9282,142.7894,142.9084,9097.0
2024-10-14 12:20:00,144.14,144.2,144.08,144.11,7584.0,142.9183,142.9778,142.8588,142.8886,7584.0
2024-10-14 12:25:00,144.12,144.15,143.98,144.14,8674.0,142.8985,142.9282,142.7597,142.9183,8674.0
2024-10-14 12:30:00,144.16,144.24,144.11,144.11,4292.0,142.9381,143.0174,142.8886,142.8886,4292.0
2024-10-14 12:35:00,144.13,144.23,144.05,144.1,9235.0,142.9084,143.0075,142.8291,142.8786,9235.0
2024-10-14 12:40:00,144.08,144.15,144.07,144.1,9187.0,142.8588,142.9282,142.8489,142.8786,9187.0
2024-10-14 12:45:00,144.1,144.21,144.08,144.21,6917.0,142.8786,142.9877,142.8588,142.9877,6917.0
2024-10-14 12:50:00,144.2,144.24,144.14,144.16,10785.0,142.9778,143.0174,142.9183,142.9381,10785.0
2024-10-14 12:55:00,144.16,144.21,144.12,144.19,4240.0,142.9381,142.9877,142.8985,142.9679,4240.0
2024-10-14 13:00:00,144.18,144.3,144.18,144.23,7546.0,142.958,143.0769,142.958,143.0075,7546.0
2024-10-14 13:05:00,144.25,144.31,144.24,144.28,5030.0,143.0274,143.0869,143.0174,143.0571,5030.0
2024-10-14 13:10:00,144.31,144.31,144.14,144.17,14581.0,143.0869,143.0869,142.9183,142.948,14581.0
2024-10-14 13:15:00,144.19,144.21,144.12,144.17,7489.0,142.9679,142.9877,142.8985,142.948,7489.0
2024-10-14 13:20:00,144.11,144.16,143.97,144.0,5237.0,142.8886,142.9381,142.7497,142.7795,5237.0
2024-10-14 13:25:00,143.98,143.99,143.8,143.81,6860.0,142.7597,142.7696,142.5812,142.5911,6860.0
2024-10-14 13:30:00,143.79,143.94,143.75,143.88,9706.0,142.5713,142.72,142.5316,142.6605,9706.0
2024-10-14 13:35:00,143.89,143.91,143.84,143.88,4409.0,142.6704,142.6902,142.6208,142.6605,4409.0
2024-10-14 13:40:00,143.9,143.96,143.89,143.89,3879.0,142.6803,142.7398,142.6704,142.6704,3879.0
2024-10-14 13:45:00,143.91,143.99,143.85,143.9,10563.0,142.6902,142.7696,142.6308,142.6803,10563.0
2024-10-14 13:50:00,143.91,143.99,143.91,143.94,5140.0,142.6902,142.7696,142.6902,142.72,5140.0
2024-10-14 13:55:00,143.97,144.05,143.93,143.97,11112.0,142.7497,142.8291,142.7101,142.7497,11112.0
2024-10-14 14:00:00,143.97,144.0,143.89,143.97,6780.0,142.7497,142.7795,142.6704,142.7497,6780.0
2024-10-14 14:05:00,144.0,144.01,143.71,143.71,13908.0,142.7795,142.7894,142.4919,142.4919,13908.0
2024-10-14 14:10:00,143.74,143.84,143.69,143.81,7655.0,142.5217,142.6208,142.4721,142.5911,7655.0
2024-10-14 14:15:00,143.81,143.88,143.8,143.84,4758.0,142.5911,142.6605,142.5812,142.6208,4758.0
2024-10-14 14:20:00,143.85,143.86,143.7,143.74,4720.0,142.6308,142.6407,142.482,142.5217,4720.0
2024-10-14 14:25:00,143.77,143.89,143.75,143.89,5946.0,142.5514,142.6704,142.5316,142.6704,5946.0
2024-10-14 14:30:00,143.87,143.87,143.82,143.85,6257.0,142.6506,142.6506,142.601,142.6308,6257.0
2024-10-14 14:35:00,143.86,143.94,143.84,143.88,7784.0,142.6407,142.72,142.6208,142.6605,7784.0
2024-10-14 14:40:00,143.88,143.97,143.85,143.91,7339.0,142.6605,142.7497,142.6308,142.6902,7339.0
2024-10-14 14:45:00,143.91,143.96,143.68,143.73,10057.0,142.6902,142.7398,142.4622,142.5118,10057.0
2024-10-14 14:50:00,143.72,143.76,143.69,143.72,7194.0,142.5019,142.5415,142.4721,142.5019,7194.0
2024-10-14 14:55:00,143.71,143.9,143.71,143.89,8060.0,142.4919,142.6803,142.4919,142.6704,8060.0
2024-10-14 15:00:00,143.87,143.9,143.76,143.88,10334.0,142.6506,142.6803,142.5415,142.6605,10334.0
2024-10-14 15:05:00,143.87,143.87,143.8,143.87,11361.0,142.6506,142.6506,142.5812,142.6506,11361.0
2024-10-14 15:10:00,143.86,143.91,143.82,143.83,15562.0,142.6407,142.6902,142.601,142.6109,15562.0
2024-10-14 15:15:00,143.84,143.9,143.82,143.89,8961.0,142.6208,142.6803,142.601,142.6704,8961.0
2024-10-14 15:20:00,143.89,143.89,143.81,143.82,6064.0,142.6704,142.6704,142.5911,142.601,6064.0
2024-10-14 15:25:00,143.83,143.9,143.82,143.85,10844.0,142.6109,142.6803,142.601,142.6308,10844.0
2024-10-14 15:30:00,143.85,143.91,143.8,143.8,15031.0,142.6308,142.6902,142.5812,142.5812,15031.0
2024-10-14 15:35:00,143.81,143.83,143.46,143.54,12567.0,142.5911,142.6109,142.2441,142.3234,12567.0
2024-10-14 15:40:00,143.52,143.58,143.45,143.47,13754.0,142.3036,142.363,142.2341,142.254,13754.0
2024-10-14 15:45:00,143.49,143.55,143.41,143.49,21125.0,142.2738,142.3333,142.1945,142.2738,21125.0
2024-10-14 15:50:00,143.44,143.49,143.2,143.44,41535.0,142.2242,142.2738,141.9863,142.2242,41535.0
2024-10-14 15:55:00,143.33,143.43,143.27,143.34,123130.0,142.1152,142.2143,142.0557,142.1251,123130.0
2024-10-15 09:30:00,144.14,146.47,144.14,146.16,75029.0,142.9183,145.2285,142.9183,144.9212,75029.0
2024-10-15 09:35:00,145.99,146.07,145.4,146.06,27102.0,144.7526,144.8319,144.1676,144.822,27102.0
2024-10-15 09:40:00,146.01,146.17,145.85,146.11,14628.0,144.7724,144.9311,144.6138,144.8716,14628.0
2024-10-15 09:45:00,146.03,146.22,145.83,145.97,46901.0,144.7923,144.9807,144.594,144.7328,46901.0
2024-10-15 09:50:00,145.98,146.03,145.88,145.94,15549.0,144.7427,144.7923,144.6435,144.703,15549.0
2024-10-15 09:55:00,145.88,146.18,145.84,146.09,31504.0,144.6435,144.941,144.6039,144.8518,31504.0
2024-10-15 10:00:00,146.14,146.31,146.1,146.21,42418.0,144.9013,145.0699,144.8617,144.9708,42418.0
2024-10-15 10:05:00,146.21,146.5,146.08,146.44,24139.0,144.9708,145.2583,144.8419,145.1988,24139.0
2024-10-15 10:10:00,146.47,146.84,146.41,146.66,66619.0,145.2285,145.5954,145.1691,145.4169,66619.0
2024-10-15 10:15:00,146.72,146.9,146.55,146.84,61965.0,145.4764,145.6549,145.3079,145.5954,61965.0
2024-10-15 10:20:00,146.78,146.84,146.53,146.67,21935.0,145.5359,145.5954,145.288,145.4269,21935.0
2024-10-15 10:25:00,146.58,146.66,146.46,146.61,7367.0,145.3376,145.4169,145.2186,145.3674,7367.0
2024-10-15 10:30:00,146.6,146.69,146.37,146.56,11563.0,145.3574,145.4467,145.1294,145.3178,11563.0
2024-10-15 10:35:00,146.56,146.79,146.52,146.64,20219.0,145.3178,145.5458,145.2781,145.3971,20219.0
2024-10-15 10:40:00,146.64,146.66,146.48,146.56,11136.0,145.3971,145.4169,145.2385,145.3178,11136.0
2024-10-15 10:45:00,146.56,146.56,146.42,146.5,12729.0,145.3178,145.3178,145.179,145.2583,12729.0
2024-10-15 10:50:00,146.5,146.72,146.23,146.65,11741.0,145.2583,145.4764,144.9906,145.407,11741.0
2024-10-15 10:55:00,146.68,146.69,146.47,146.65,8299.0,145.4368,145.4467,145.2285,145.407,8299.0
2024-10-15 11:00:00,146.65,146.91,146.65,146.89,23150.0,145.407,145.6648,145.407,145.645,23150.0
2024-10-15 11:05:00,146.89,146.91,146.52,146.53,18924.0,145.645,145.6648,145.2781,145.288,18924.0
2024-10-15 11:10:00,146.53,146.59,146.21,146.59,21037.0,145.288,145.3475,144.9708,145.3475,21037.0
2024-10-15 11:15:00,146.6,146.68,146.5,146.63,5863.0,145.3574,145.4368,145.2583,145.3872,5863.0
2024-10-15 11:20:00,146.61,146.68,146.51,146.65,7021.0,145.3674,145.4368,145.2682,145.407,7021.0
2024-10-15 11:25:00,146.69,146.98,146.68,146.8,25346.0,145.4467,145.7342,145.4368,145.5558,25346.0
2024-10-15 11:30:00,146.82,147.05,146.72,147.02,12311.0,145.5756,145.8036,145.4764,145.7739,12311.0
2024-10-15 11:35:00,147.03,147.23,147.01,147.23,4848.0,145.7838,145.9821,145.764,145.9821,4848.0
2024-10-15 11:40:00,147.23,147.29,147.19,147.28,6101.0,145.9821,146.0416,145.9424,146.0317,6101.0
2024-10-15 11:45:00,147.25,147.27,146.89,146.89,12124.0,146.0019,146.0218,145.645,145.645,12124.0
2024-10-15 11:50:00,146.91,146.94,146.7,146.79,9302.0,145.6648,145.6946,145.4566,145.5458,9302.0
2024-10-15 11:55:00,146.8,146.91,146.76,146.91,3015.0,145.5558,145.6648,145.5161,145.6648,3015.0
2024-10-15 12:00:00,146.88,146.97,146.75,146.81,10843.0,145.6351,145.7243,145.5062,145.5657,10843.0
2024-10-15 12:05:00,146.82,146.88,146.66,146.71,7325.0,145.5756,145.6351,145.4169,145.4665,7325.0
2024-10-15 12:10:00,146.75,147.0,146.73,146.89,5627.0,145.5062,145.7541,145.4863,145.645,5627.0
2024-10-15 12:15:00,146.89,146.91,146.76,146.85,3629.0,145.645,145.6648,145.5161,145.6053,3629.0
2024-10-15 12:20:00,146.79,146.94,146.78,146.94,3440.0,145.5458,145.6946,145.5359,145.6946,3440.0
2024-10-15 12:25:00,146.94,146.94,146.48,146.52,6231.0,145.6946,145.6946,145.2385,145.2781,6231.0
2024-10-15 12:30:00,146.49,146.77,146.49,146.77,6179.0,145.2484,145.526,145.2484,145.526,6179.0
2024-10-15 12:35:00,146.74,146.75,146.67,146.75,5567.0,145.4963,145.5062,145.4269,145.5062,5567.0
2024-10-15 12:40:00,146.69,146.7,146.49,146.53,10562.0,145.4467,145.4566,145.2484,145.288,10562.0
2024-10-15 12:45:00,146.53,146.76,146.44,146.67,19293.0,145.288,145.5161,145.1988,145.4269,19293.0
2024-10-15 12:50:00,146.66,146.67,146.56,146.67,3348.0,145.4169,145.4269,145.3178,145.4269,3348.0
2024-10-15 12:55:00,146.66,146.71,146.63,146.69,5474.0,145.4169,145.4665,145.3872,145.4467,5474.0
2024-10-15 13:00:00,146.69,146.75,146.63,146.71,18111.0,145.4467,145.5062,145.3872,145.4665,18111.0
2024-10-15 13:05:00,146.74,146.76,146.5,146.51,5459.0,145.4963,145.5161,145.2583,145.2682,5459.0
2024-10-15 13:10:00,146.49,146.52,146.34,146.52,9592.0,145.2484,145.2781,145.0996,145.2781,9592.0
2024-10-15 13:15:00,146.51,146.54,146.42,146.48,9807.0,145.2682,145.298,145.179,145.2385,9807.0
2024-10-15 13:20:00,146.53,146.57,146.5,146.55,2600.0,145.288,145.3277,145.2583,145.3079,2600.0
2024-10-15 13:25:00,146.58,146.6,146.51,146.59,2367.0,145.3376,145.3574,145.2682,145.3475,2367.0
2024-10-15 13:30:00,146.56,146.61,146.53,146.6,2920.0,145.3178,145.3674,145.288,145.3574,2920.0
2024-10-15 13:35:00,146.62,146.79,146.61,146.78,16742.0,145.3773,145.5458,145.3674,145.5359,16742.0
2024-10-15 13:40:00,146.8,146.85,146.73,146.73,5612.0,145.5558,145.6053,145.4863,145.4863,5612.0
2024-10-15 13:45:00,146.71,146.83,146.69,146.74,6582.0,145.4665,145.5855,145.4467,145.4963,6582.0
2024-10-15 13:50:00,146.69,146.92,146.68,146.83,25884.0,145.4467,145.6747,145.4368,145.5855,25884.0
2024-10-15 13:55:00,146.81,146.87,146.72,146.73,15040.0,145.5657,145.6252,145.4764,145.4863,15040.0
2024-10-15 14:00:00,146.73,146.91,146.69,146.83,10466.0,145.4863,145.6648,145.4467,145.5855,10466.0
2024-10-15 14:05:00,146.82,146.84,146.44,146.44,11063.0,145.5756,145.5954,145.1988,145.1988,11063.0
2024-10-15 14:10:00,146.47,146.5,146.38,146.4,8805.0,145.2285,145.2583,145.1393,145.1591,8805.0
2024-10-15 14:15:00,146.38,146.38,146.27,146.31,5270.0,145.1393,145.1393,145.0302,145.0699,5270.0
2024-10-15 14:20:00,146.28,146.61,146.23,146.61,12775.0,145.0402,145.3674,144.9906,145.3674,12775.0
2024-10-15 14:25:00,146.62,146.69,146.47,146.55,12142.0,145.3773,145.4467,145.2285,145.3079,12142.0
2024-10-15 14:30:00,146.56,146.8,146.56,146.74,15234.0,145.3178,145.5558,145.3178,145.4963,15234.0
2024-10-15 14:35:00,146.75,146.75,146.51,146.51,9709.0,145.5062,145.5062,145.2682,145.2682,9709.0
2024-10-15 14:40:00,146.49,146.68,146.49,146.68,10624.0,145.2484,145.4368,145.2484,145.4368,10624.0
2024-10-15 14:45:00,146.69,146.95,146.69,146.94,18037.0,145.4467,145.7045,145.4467,145.6946,18037.0
2024-10-15 14:50:00,146.94,147.01,146.84,146.86,36616.0,145.6946,145.764,145.5954,145.6152,36616.0
2024-10-15 14:55:00,146.84,146.91,146.74,146.74,17135.0,145.5954,145.6648,145.4963,145.4963,17135.0
2024-10-15 15:00:00,146.77,146.77,146.39,146.39,17587.0,145.526,145.526,145.1492,145.1492,17587.0
2024-10-15 15:05:00,146.43,146.6,146.37,146.45,22674.0,145.1889,145.3574,145.1294,145.2087,22674.0
2024-10-15 15:10:00,146.5,146.51,146.35,146.38,15123.0,145.2583,145.2682,145.1096,145.1393,15123.0
2024-10-15 15:15:00,146.36,146.57,146.33,146.53,23813.0,145.1195,145.3277,145.0897,145.288,23813.0
2024-10-15 15:20:00,146.56,146.59,146.42,146.45,23150.0,145.3178,145.3475,145.179,145.2087,23150.0
2024-10-15 15:25:00,146.41,146.57,146.33,146.37,22370.0,145.1691,145.3277,145.0897,145.1294,22370.0
2024-10-15 15:30:00,146.35,146.41,146.22,146.24,26229.0,145.1096,145.1691,144.9807,145.0005,26229.0
2024-10-15 15:35:00,146.24,146.24,146.04,146.17,20516.0,145.0005,145.0005,144.8022,144.9311,20516.0
2024-10-15 15:40:00,146.19,146.36,146.14,146.36,35259.0,144.9509,145.1195,144.9013,145.1195,35259.0
2024-10-15 15:45:00,146.37,146.39,146.08,146.22,40463.0,145.1294,145.1492,144.8419,144.9807,40463.0
2024-10-15 15:50:00,146.23,146.37,146.1,146.34,95347.0,144.9906,145.1294,144.8617,145.0996,95347.0
2024-10-15 15:55:00,146.34,146.34,146.07,146.24,225667.0,145.0996,145.0996,144.8319,145.0005,225667.0
2024-10-16 09:30:00,146.86,147.4,146.77,147.07,39673.0,145.6152,146.1507,145.526,145.8235,39673.0
2024-10-16 09:35:00,147.26,147.36,146.48,146.55,12461.0,146.0119,146.111,145.2385,145.3079,12461.0
2024-10-16 09:40:00,146.56,146.95,146.5,146.9,23186.0,145.3178,145.7045,145.2583,145.6549,23186.0
2024-10-16 09:45:00,146.85,147.08,146.68,146.97,11626.0,145.6053,145.8334,145.4368,145.7243,11626.0
2024-10-16 09:50:00,147.0,147.38,147.0,147.33,31471.0,145.7541,146.1308,145.7541,146.0813,31471.0
2024-10-16 09:55:00,147.34,147.74,147.29,147.68,34935.0,146.0912,146.4878,146.0416,146.4283,34935.0
2024-10-16 10:00:00,147.64,147.8,147.42,147.78,16602.0,146.3886,146.5473,146.1705,146.5274,16602.0
2024-10-16 10:05:00,147.8,148.02,147.59,147.71,50096.0,146.5473,146.7654,146.3391,146.458,50096.0
2024-10-16 10:10:00,147.71,147.77,147.6,147.71,26821.0,146.458,146.5175,146.349,146.458,26821.0
2024-10-16 10:15:00,147.71,147.97,147.68,147.9,30798.0,146.458,146.7158,146.4283,146.6464,30798.0
2024-10-16 10:20:00,147.86,147.94,147.59,147.67,54585.0,146.6068,146.6861,146.3391,146.4184,54585.0
2024-10-16 10:25:00,147.68,147.73,147.5,147.67,9146.0,146.4283,146.4779,146.2498,146.4184,9146.0
2024-10-16 10:30:00,147.65,147.8,147.61,147.66,110782.0,146.3985,146.5473,146.3589,146.4085,110782.0
2024-10-16 10:35:00,147.67,147.68,147.22,147.27,28501.0,146.4184,146.4283,145.9722,146.0218,28501.0
2024-10-16 10:40:00,147.24,147.3,146.92,146.99,16967.0,145.992,146.0515,145.6747,145.7441,16967.0
2024-10-16 10:45:00,146.9,146.95,146.69,146.9,29215.0,145.6549,145.7045,145.4467,145.6549,29215.0
2024-10-16 10:50:00,146.93,147.15,146.93,147.15,11058.0,145.6846,145.9028,145.6846,145.9028,11058.0
2024-10-16 10:55:00,147.18,147.27,147.13,147.22,5620.0,145.9325,146.0218,145.883,145.9722,5620.0
2024-10-16 11:00:00,147.22,147.44,147.18,147.44,7245.0,145.9722,146.1903,145.9325,146.1903,7245.0
2024-10-16 11:05:00,147.42,147.46,147.32,147.42,10483.0,146.1705,146.2102,146.0713,146.1705,10483.0
2024-10-16 11:10:00,147.38,147.54,147.35,147.54,10026.0,146.1308,146.2895,146.1011,146.2895,10026.0
2024-10-16 11:15:00,147.57,147.58,147.39,147.44,5157.0,146.3192,146.3291,146.1407,146.1903,5157.0
2024-10-16 11:20:00,147.46,147.48,147.32,147.36,7416.0,146.2102,146.23,146.0713,146.111,7416.0
2024-10-16 11:25:00,147.38,147.4,147.26,147.32,6409.0,146.1308,146.1507,146.0119,146.0713,6409.0
2024-10-16 11:30:00,147.3,147.35,147.2,147.24,4485.0,146.0515,146.1011,145.9524,145.992,4485.0
2024-10-16 11:35:00,147.22,147.25,147.12,147.21,10306.0,145.9722,146.0019,145.873,145.9623,10306.0
2024-10-16 11:40:00,147.24,147.32,147.23,147.3,4089.0,145.992,146.0713,145.9821,146.0515,4089.0
2024-10-16 11:45:00,147.28,147.3,147.16,147.17,8292.0,146.0317,146.0515,145.9127,145.9226,8292.0
2024-10-16 11:50:00,147.18,147.19,146.82,146.82,15245.0,145.9325,145.9424,145.5756,145.5756,15245.0
2024-10-16 11:55:00,146.87,146.87,146.51,146.68,16980.0,145.6252,145.6252,145.2682,145.4368,16980.0
2024-10-16 12:00:00,146.64,146.79,146.64,146.77,5121.0,145.3971,145.5458,145.3971,145.526,5121.0
2024-10-16 12:05:00,146.7,146.88,146.64,146.88,5919.0,145.4566,145.6351,145.3971,145.6351,5919.0
2024-10-16 12:10:00,146.9,146.99,146.78,146.78,11509.0,145.6549,145.7441,145.5359,145.5359,11509.0
2024-10-16 12:15:00,146.78,146.83,146.65,146.74,7283.0,145.5359,145.5855,145.407,145.4963,7283.0
2024-10-16 12:20:00,146.74,146.82,146.73,146.79,2001.0,145.4963,145.5756,145.4863,145.5458,2001.0
2024-10-16 12:25:00,146.83,146.92,146.83,146.89,4213.0,145.5855,145.6747,145.5855,145.645,4213.0
2024-10-16 12:30:00,146.89,146.92,146.73,146.73,11604.0,145.645,145.6747,145.4863,145.4863,11604.0
2024-10-16 12:35:00,146.73,146.82,146.59,146.59,7110.0,145.4863,145.5756,145.3475,145.3475,7110.0
2024-10-16 12:40:00,146.59,146.73,146.55,146.69,5475.0,145.3475,145.4863,145.3079,145.4467,5475.0
2024-10-16 12:45:00,146.75,146.85,146.7,146.7,5901.0,145.5062,145.6053,145.4566,145.4566,5901.0
2024-10-16 12:50:00,146.75,146.89,146.65,146.89,9182.0,145.5062,145.645,145.407,145.645,9182.0
2024-10-16 12:55:00,146.86,146.86,146.77,146.82,9604.0,145.6152,145.6152,145.526,145.5756,9604.0
2024-10-16 13:00:00,146.81,146.83,146.71,146.78,8918.0,145.5657,145.5855,145.4665,145.5359,8918.0
2024-10-16 13:05:00,146.76,146.84,146.71,146.82,7667.0,145.5161,145.5954,145.4665,145.5756,7667.0
2024-10-16 13:10:00,146.78,146.86,146.7,146.7,5995.0,145.5359,145.6152,145.4566,145.4566,5995.0
2024-10-16 13:15:00,146.66,146.72,146.58,146.58,5348.0,145.4169,145.4764,145.3376,145.3376,5348.0
2024-10-16 13:20:00,146.61,146.75,146.58,146.73,4429.0,145.3674,145.5062,145.3376,145.4863,4429.0
2024-10-16 13:25:00,146.74,147.05,146.73,147.05,7483.0,145.4963,145.8036,145.4863,145.8036,7483.0
2024-10-16 13:30:00,147.04,147.17,147.03,147.17,6009.0,145.7937,145.9226,145.7838,145.9226,6009.0
2024-10-16 13:35:00,147.24,147.24,147.15,147.24,4262.0,145.992,145.992,145.9028,145.992,4262.0
2024-10-16 13:40:00,147.24,147.33,147.23,147.29,5471.0,145.992,146.0813,145.9821,146.0416,5471.0
2024-10-16 13:45:00,147.33,147.37,147.31,147.35,8561.0,146.0813,146.1209,146.0614,146.1011,8561.0
2024-10-16 13:50:00,147.37,147.39,147.3,147.3,7133.0,146.1209,146.1407,146.0515,146.0515,7133.0
2024-10-16 13:55:00,147.3,147.45,147.3,147.44,5816.0,146.0515,146.2002,146.0515,146.1903,5816.0
2024-10-16 14:00:00,147.42,147.5,147.39,147.39,6247.0,146.1705,146.2498,146.1407,146.1407,6247.0
2024-10-16 14:05:00,147.4,147.46,147.4,147.45,4021.0,146.1507,146.2102,146.1507,146.2002,4021.0
2024-10-16 14:10:00,147.45,147.51,147.42,147.51,7819.0,146.2002,146.2597,146.1705,146.2597,7819.0
2024-10-16 14:15:00,147.5,147.56,147.47,147.51,9781.0,146.2498,146.3093,146.2201,146.2597,9781.0
2024-10-16 14:20:00,147.5,147.78,147.5,147.74,10984.0,146.2498,146.5274,146.2498,146.4878,10984.0
2024-10-16 14:25:00,147.76,147.82,147.64,147.75,18081.0,146.5076,146.5671,146.3886,146.4977,18081.0
2024-10-16 14:30:00,147.75,147.88,147.68,147.71,47459.0,146.4977,146.6266,146.4283,146.458,47459.0
2024-10-16 14:35:00,147.69,147.78,147.69,147.76,9262.0,146.4382,146.5274,146.4382,146.5076,9262.0
2024-10-16 14:40:00,147.76,147.78,147.66,147.73,14276.0,146.5076,146.5274,146.4085,146.4779,14276.0
2024-10-16 14:45:00,147.73,147.73,147.37,147.42,15985.0,146.4779,146.4779,146.1209,146.1705,15985.0
2024-10-16 14:50:00,147.39,147.51,147.36,147.51,12136.0,146.1407,146.2597,146.111,146.2597,12136.0
2024-10-16 14:55:00,147.49,147.57,147.29,147.38,32291.0,146.2399,146.3192,146.0416,146.1308,32291.0
2024-10-16 15:00:00,147.37,147.38,147.24,147.3,16845.0,146.1209,146.1308,145.992,146.0515,16845.0
2024-10-16 15:05:00,147.36,147.36,147.26,147.32,12096.0,146.111,146.111,146.0119,146.0713,12096.0
2024-10-16 15:10:00,147.34,147.35,147.28,147.29,10370.0,146.0912,146.1011,146.0317,146.0416,10370.0
2024-10-16 15:15:00,147.31,147.47,147.29,147.42,15904.0,146.0614,146.2201,146.0416,146.1705,15904.0
2024-10-16 15:20:00,147.44,147.46,147.22,147.27,11357.0,146.1903,146.2102,145.9722,146.0218,11357.0
2024-10-16 15:25:00,147.27,147.33,147.25,147.27,10778.0,146.0218,146.0813,146.0019,146.0218,10778.0
2024-10-16 15:30:00,147.28,147.39,147.21,147.38,13607.0,146.0317,146.1407,145.9623,146.1308,13607.0
2024-10-16 15:35:00,147.37,147.57,147.37,147.55,18771.0,146.1209,146.3192,146.1209,146.2994,18771.0
2024-10-16 15:40:00,147.55,147.77,147.54,147.54,20118.0,146.2994,146.5175,146.2895,146.2895,20118.0
2024-10-16 15:45:00,147.56,147.64,147.46,147.51,23232.0,146.3093,146.3886,146.2102,146.2597,23232.0
2024-10-16 15:50:00,147.49,147.59,147.45,147.49,68501.0,146.2399,146.3391,146.2002,146.2399,68501.0
2024-10-16 15:55:00,147.52,147.83,147.49,147.81,129632.0,146.2696,146.577,146.2399,146.5572,129632.0
2024-10-17 09:30:00,148.71,149.6,148.36,149.56,19962.0,147.4496,148.332,147.1025,148.2924,19962.0
2024-10-17 09:35:00,149.43,149.49,148.69,148.69,12621.0,148.1635,148.223,147.4297,147.4297,12621.0
2024-10-17 09:40:00,148.83,148.83,148.21,148.33,14387.0,147.5685,147.5685,146.9538,147.0728,14387.0
2024-10-17 09:45:00,148.43,148.65,148.36,148.49,16238.0,147.1719,147.3901,147.1025,147.2314,16238.0
2024-10-17 09:50:00,148.43,148.43,148.13,148.21,11866.0,147.1719,147.1719,146.8745,146.9538,11866.0
2024-10-17 09:55:00,148.26,148.33,148.07,148.21,16667.0,147.0034,147.0728,146.815,146.9538,16667.0
2024-10-17 10:00:00,148.21,148.69,148.07,148.07,25666.0,146.9538,147.4297,146.815,146.815,25666.0
2024-10-17 10:05:00,148.06,148.14,147.8,148.1,11797.0,146.8051,146.8844,146.5473,146.8447,11797.0
2024-10-17 10:10:00,148.02,148.19,147.85,147.85,10802.0,146.7654,146.934,146.5969,146.5969,10802.0
2024-10-17 10:15:00,147.93,148.03,147.82,147.87,4174.0,146.6762,146.7753,146.5671,146.6167,4174.0
2024-10-17 10:20:00,147.9,148.28,147.85,148.17,21500.0,146.6464,147.0232,146.5969,146.9141,21500.0
2024-10-17 10:25:00,148.33,148.5,148.15,148.48,6324.0,147.0728,147.2413,146.8943,147.2215,6324.0
2024-10-17 10:30:00,148.43,148.43,148.28,148.38,3099.0,147.1719,147.1719,147.0232,147.1224,3099.0
2024-10-17 10:35:00,148.34,148.36,148.17,148.29,5627.0,147.0827,147.1025,146.9141,147.0331,5627.0
2024-10-17 10:40:00,148.34,148.37,148.22,148.25,10388.0,147.0827,147.1124,146.9637,146.9935,10388.0
2024-10-17 10:45:00,148.29,148.61,148.29,148.55,9415.0,147.0331,147.3504,147.0331,147.2909,9415.0
2024-10-17 10:50:00,148.59,148.78,148.59,148.68,5193.0,147.3306,147.519,147.3306,147.4198,5193.0
2024-10-17 10:55:00,148.67,148.81,148.58,148.58,5367.0,147.4099,147.5487,147.3207,147.3207,5367.0
2024-10-17 11:00:00,148.59,148.6,148.22,148.28,9944.0,147.3306,147.3405,146.9637,147.0232,9944.0
2024-10-17 11:05:00,148.27,148.44,148.26,148.34,3479.0,147.0133,147.1818,147.0034,147.0827,3479.0
2024-10-17 11:10:00,148.42,148.44,148.33,148.36,12354.0,147.162,147.1818,147.0728,147.1025,12354.0
2024-10-17 11:15:00,148.34,148.39,148.23,148.25,7315.0,147.0827,147.1323,146.9736,146.9935,7315.0
2024-10-17 11:20:00,148.22,148.37,148.2,148.37,5984.0,146.9637,147.1124,146.9439,147.1124,5984.0
2024-10-17 11:25:00,148.46,148.68,148.45,148.68,5240.0,147.2017,147.4198,147.1918,147.4198,5240.0
2024-10-17 11:30:00,148.69,148.69,148.53,148.53,2249.0,147.4297,147.4297,147.2711,147.2711,2249.0
2024-10-17 11:35:00,148.55,148.58,148.52,148.53,1649.0,147.2909,147.3207,147.2612,147.2711,1649.0
2024-10-17 11:40:00,148.51,148.54,148.4,148.51,7690.0,147.2513,147.281,147.1422,147.2513,7690.0
2024-10-17 11:45:00,148.5,148.52,148.43,148.44,2252.0,147.2413,147.2612,147.1719,147.1818,2252.0
2024-10-17 11:50:00,148.41,148.58,148.4,148.55,3739.0,147.1521,147.3207,147.1422,147.2909,3739.0
2024-10-17 11:55:00,148.56,148.72,148.54,148.72,11442.0,147.3008,147.4595,147.281,147.4595,11442.0
2024-10-17 12:00:00,148.69,148.94,148.69,148.9,3541.0,147.4297,147.6776,147.4297,147.638,3541.0
2024-10-17 12:05:00,148.85,148.85,148.67,148.69,2738.0,147.5884,147.5884,147.4099,147.4297,2738.0
2024-10-17 12:10:00,148.72,148.76,148.65,148.66,2639.0,147.4595,147.4991,147.3901,147.4,2639.0
2024-10-17 12:15:00,148.69,148.72,148.62,148.7,4428.0,147.4297,147.4595,147.3603,147.4396,4428.0
2024-10-17 12:20:00,148.67,148.72,148.57,148.59,3755.0,147.4099,147.4595,147.3107,147.3306,3755.0
2024-10-17 12:25:00,148.6,148.69,148.57,148.69,4226.0,147.3405,147.4297,147.3107,147.4297,4226.0
2024-10-17 12:30:00,148.68,148.69,148.62,148.62,4282.0,147.4198,147.4297,147.3603,147.3603,4282.0
2024-10-17 12:35:00,148.68,148.77,148.68,148.75,3182.0,147.4198,147.5091,147.4198,147.4892,3182.0
2024-10-17 12:40:00,148.76,148.82,148.69,148.82,3016.0,147.4991,147.5586,147.4297,147.5586,3016.0
2024-10-17 12:45:00,148.77,148.77,148.66,148.66,3345.0,147.5091,147.5091,147.4,147.4,3345.0
2024-10-17 12:50:00,148.65,148.71,148.65,148.67,2110.0,147.3901,147.4496,147.3901,147.4099,2110.0
2024-10-17 12:55:00,148.7,148.76,148.69,148.75,3198.0,147.4396,147.4991,147.4297,147.4892,3198.0
2024-10-17 13:00:00,148.75,148.86,148.72,148.75,6808.0,147.4892,147.5983,147.4595,147.4892,6808.0
2024-10-17 13:05:00,148.79,148.83,148.72,148.77,7383.0,147.5289,147.5685,147.4595,147.5091,7383.0
2024-10-17 13:10:00,148.77,148.77,148.64,148.67,6065.0,147.5091,147.5091,147.3802,147.4099,6065.0
2024-10-17 13:15:00,148.64,148.73,148.62,148.73,3551.0,147.3802,147.4694,147.3603,147.4694,3551.0
2024-10-17 13:20:00,148.71,148.76,148.71,148.75,2592.0,147.4496,147.4991,147.4496,147.4892,2592.0
2024-10-17 13:25:00,148.8,148.87,148.8,148.82,1285.0,147.5388,147.6082,147.5388,147.5586,1285.0
2024-10-17 13:30:00,148.83,149.02,148.81,148.97,7925.0,147.5685,147.7569,147.5487,147.7074,7925.0
2024-10-17 13:35:00,148.98,149.14,148.98,149.07,6323.0,147.7173,147.8759,147.7173,147.8065,6323.0
2024-10-17 13:40:00,149.07,149.24,149.07,149.22,4093.0,147.8065,147.9751,147.8065,147.9552,4093.0
2024-10-17 13:45:00,149.24,149.24,149.05,149.06,5939.0,147.9751,147.9751,147.7867,147.7966,5939.0
2024-10-17 13:50:00,149.1,149.1,149.02,149.03,3419.0,147.8363,147.8363,147.7569,147.7668,3419.0
2024-10-17 13:55:00,149.03,149.04,148.92,148.96,3067.0,147.7668,147.7768,147.6578,147.6974,3067.0
2024-10-17 14:00:00,148.96,149.04,148.89,148.95,6352.0,147.6974,147.7768,147.628,147.6875,6352.0
2024-10-17 14:05:00,148.91,148.94,148.76,148.82,6739.0,147.6479,147.6776,147.4991,147.5586,6739.0
2024-10-17 14:10:00,148.78,148.91,148.71,148.86,5701.0,147.519,147.6479,147.4496,147.5983,5701.0
2024-10-17 14:15:00,148.86,148.86,148.66,148.66,3203.0,147.5983,147.5983,147.4,147.4,3203.0
2024-10-17 14:20:00,148.67,148.82,148.67,148.77,4837.0,147.4099,147.5586,147.4099,147.5091,4837.0
2024-10-17 14:25:00,148.76,148.86,148.74,148.83,7892.0,147.4991,147.5983,147.4793,147.5685,7892.0
2024-10-17 14:30:00,148.83,149.04,148.81,149.03,4791.0,147.5685,147.7768,147.5487,147.7668,4791.0
2024-10-17 14:35:00,149.01,149.02,148.95,148.98,5650.0,147.747,147.7569,147.6875,147.7173,5650.0
2024-10-17 14:40:00,148.99,148.99,148.85,148.88,4664.0,147.7272,147.7272,147.5884,147.6181,4664.0
2024-10-17 14:45:00,148.87,148.96,148.86,148.88,5542.0,147.6082,147.6974,147.5983,147.6181,5542.0
2024-10-17 14:50:00,148.9,148.95,148.85,148.95,4325.0,147.638,147.6875,147.5884,147.6875,4325.0
2024-10-17 14:55:00,148.93,149.01,148.87,149.01,12869.0,147.6677,147.747,147.6082,147.747,12869.0
2024-10-17 15:00:00,149.03,149.03,148.91,148.91,5712.0,147.7668,147.7668,147.6479,147.6479,5712.0
2024-10-17 15:05:00,148.9,148.96,148.9,148.92,7461.0,147.638,147.6974,147.638,147.6578,7461.0
2024-10-17 15:10:00,148.92,149.07,148.91,149.07,5867.0,147.6578,147.8065,147.6479,147.8065,5867.0
2024-10-17 15:15:00,149.06,149.12,148.94,148.97,5805.0,147.7966,147.8561,147.6776,147.7074,5805.0
2024-10-17 15:20:00,148.95,149.0,148.93,148.95,5338.0,147.6875,147.7371,147.6677,147.6875,5338.0
2024-10-17 15:25:00,148.97,148.98,148.89,148.94,8566.0,147.7074,147.7173,147.628,147.6776,8566.0
2024-10-17 15:30:00,148.94,148.99,148.88,148.99,9358.0,147.6776,147.7272,147.6181,147.7272,9358.0
2024-10-17 15:35:00,148.97,148.99,148.94,148.98,6122.0,147.7074,147.7272,147.6776,147.7173,6122.0
2024-10-17 15:40:00,148.99,149.1,148.99,149.09,11011.0,147.7272,147.8363,147.7272,147.8263,11011.0
2024-10-17 15:45:00,149.06,149.23,149.06,149.19,22076.0,147.7966,147.9652,147.7966,147.9255,22076.0
2024-10-17 15:50:00,149.19,149.2,148.92,149.09,41029.0,147.9255,147.9354,147.6578,147.8263,41029.0
2024-10-17 15:55:00,149.09,149.3,149.03,149.2,82208.0,147.8263,148.0346,147.7668,147.9354,82208.0
2024-10-18 09:30:00,149.69,150.07,149.2,149.32,170277.0,148.4213,148.798,147.9354,148.0544,170277.0
2024-10-18 09:35:00,149.21,149.36,148.98,149.35,6955.0,147.9453,148.0941,147.7173,148.0841,6955.0
2024-10-18 09:40:00,149.35,149.49,149.23,149.49,14468.0,148.0841,148.223,147.9652,148.223,14468.0
2024-10-18 09:45:00,149.43,149.71,149.39,149.53,9769.0,148.1635,148.4411,148.1238,148.2626,9769.0
2024-10-18 09:50:00,149.52,149.72,149.47,149.6,21805.0,148.2527,148.451,148.2031,148.332,21805.0
2024-10-18 09:55:00,149.6,149.65,149.46,149.55,14280.0,148.332,148.3816,148.1932,148.2824,14280.0
2024-10-18 10:00:00,149.6,149.68,149.43,149.44,13633.0,148.332,148.4113,148.1635,148.1734,13633.0
2024-10-18 10:05:00,149.47,149.67,149.38,149.67,22700.0,148.2031,148.4014,148.1139,148.4014,22700.0
2024-10-18 10:10:00,149.72,149.87,149.72,149.81,8593.0,148.451,148.5997,148.451,148.5402,8593.0
2024-10-18 10:15:00,149.82,149.94,149.81,149.9,9867.0,148.5502,148.6691,148.5402,148.6295,9867.0
2024-10-18 10:20:00,149.91,150.02,149.77,149.8,10527.0,148.6394,148.7485,148.5006,148.5303,10527.0
2024-10-18 10:25:00,149.8,149.94,149.75,149.94,6570.0,148.5303,148.6691,148.4807,148.6691,6570.0
2024-10-18 10:30:00,149.97,150.05,149.93,149.94,5284.0,148.6989,148.7782,148.6592,148.6691,5284.0
2024-10-18 10:35:00,149.92,150.2,149.89,150.15,9693.0,148.6493,148.9269,148.6196,148.8774,9693.0
2024-10-18 10:40:00,150.18,150.36,150.15,150.31,9185.0,148.9071,149.0856,148.8774,149.036,9185.0
2024-10-18 10:45:00,150.33,150.48,150.27,150.45,8279.0,149.0558,149.2046,148.9963,149.1748,8279.0
2024-10-18 10:50:00,150.46,150.55,150.45,150.5,11173.0,149.1847,149.274,149.1748,149.2244,11173.0
2024-10-18 10:55:00,150.47,150.75,150.42,150.62,31998.0,149.1946,149.4723,149.1451,149.3434,31998.0
2024-10-18 11:00:00,150.62,150.89,150.53,150.86,31744.0,149.3434,149.6111,149.2541,149.5813,31744.0
2024-10-18 11:05:00,150.85,150.95,150.63,150.66,18724.0,149.5714,149.6706,149.3533,149.383,18724.0
2024-10-18 11:10:00,150.63,150.85,150.63,150.75,9290.0,149.3533,149.5714,149.3533,149.4723,9290.0
2024-10-18 11:15:00,150.75,150.76,150.42,150.47,13562.0,149.4723,149.4822,149.1451,149.1946,13562.0
2024-10-18 11:20:00,150.47,150.49,150.31,150.47,12602.0,149.1946,149.2145,149.036,149.1946,12602.0
2024-10-18 11:25:00,150.47,150.49,150.28,150.28,5878.0,149.1946,149.2145,149.0063,149.0063,5878.0
2024-10-18 11:30:00,150.31,150.43,150.23,150.32,6725.0,149.036,149.155,148.9567,149.0459,6725.0
2024-10-18 11:35:00,150.34,150.39,150.29,150.39,10381.0,149.0657,149.1153,149.0162,149.1153,10381.0
2024-10-18 11:40:00,150.4,150.49,150.36,150.36,10507.0,149.1252,149.2145,149.0856,149.0856,10507.0
2024-10-18 11:45:00,150.35,150.38,150.13,150.14,13443.0,149.0757,149.1054,148.8575,148.8674,13443.0
2024-10-18 11:50:00,150.15,150.29,150.0,150.29,11871.0,148.8774,149.0162,148.7286,149.0162,11871.0
2024-10-18 11:55:00,150.3,150.3,150.13,150.28,7481.0,149.0261,149.0261,148.8575,149.0063,7481.0
2024-10-18 12:00:00,150.3,150.49,150.3,150.47,8652.0,149.0261,149.2145,149.0261,149.1946,8652.0
2024-10-18 12:05:00,150.47,150.73,150.46,150.73,6923.0,149.1946,149.4524,149.1847,149.4524,6923.0
2024-10-18 12:10:00,150.65,150.76,150.64,150.66,19139.0,149.3731,149.4822,149.3632,149.383,19139.0
2024-10-18 12:15:00,150.62,150.82,150.62,150.67,83496.0,149.3434,149.5417,149.3434,149.3929,83496.0
2024-10-18 12:20:00,150.63,150.63,150.25,150.32,14849.0,149.3533,149.3533,148.9765,149.0459,14849.0
2024-10-18 12:25:00,150.29,150.44,150.22,150.44,6686.0,149.0162,149.1649,148.9468,149.1649,6686.0
2024-10-18 12:30:00,150.47,150.47,150.26,150.39,6667.0,149.1946,149.1946,148.9864,149.1153,6667.0
2024-10-18 12:35:00,150.4,150.4,150.25,150.4,5924.0,149.1252,149.1252,148.9765,149.1252,5924.0
2024-10-18 12:40:00,150.39,150.43,150.36,150.4,4376.0,149.1153,149.155,149.0856,149.1252,4376.0
2024-10-18 12:45:00,150.38,150.41,150.31,150.41,4147.0,149.1054,149.1352,149.036,149.1352,4147.0
2024-10-18 12:50:00,150.42,150.72,150.42,150.71,18309.0,149.1451,149.4425,149.1451,149.4326,18309.0
2024-10-18 12:55:00,150.71,150.75,150.64,150.64,5758.0,149.4326,149.4723,149.3632,149.3632,5758.0
2024-10-18 13:00:00,150.63,150.67,150.58,150.63,4525.0,149.3533,149.3929,149.3037,149.3533,4525.0
2024-10-18 13:05:00,150.64,150.76,150.64,150.69,12689.0,149.3632,149.4822,149.3632,149.4128,12689.0
2024-10-18 13:10:00,150.68,150.71,150.61,150.68,4421.0,149.4029,149.4326,149.3335,149.4029,4421.0
2024-10-18 13:15:00,150.71,150.79,150.66,150.69,12261.0,149.4326,149.5119,149.383,149.4128,12261.0
2024-10-18 13:20:00,150.71,150.72,150.69,150.71,6461.0,149.4326,149.4425,149.4128,149.4326,6461.0
2024-10-18 13:25:00,150.69,150.74,150.67,150.69,9527.0,149.4128,149.4624,149.3929,149.4128,9527.0
2024-10-18 13:30:00,150.68,150.79,150.61,150.63,18161.0,149.4029,149.5119,149.3335,149.3533,18161.0
2024-10-18 13:35:00,150.64,150.64,150.31,150.37,7126.0,149.3632,149.3632,149.036,149.0955,7126.0
2024-10-18 13:40:00,150.3,150.3,150.16,150.27,3507.0,149.0261,149.0261,148.8873,148.9963,3507.0
2024-10-18 13:45:00,150.25,150.35,150.25,150.31,8083.0,148.9765,149.0757,148.9765,149.036,8083.0
2024-10-18 13:50:00,150.31,150.34,150.26,150.28,5630.0,149.036,149.0657,148.9864,149.0063,5630.0
2024-10-18 13:55:00,150.29,150.29,150.11,150.19,7462.0,149.0162,149.0162,148.8377,148.917,7462.0
2024-10-18 14:00:00,150.19,150.22,150.0,150.21,19112.0,148.917,148.9468,148.7286,148.9368,19112.0
2024-10-18 14:05:00,150.18,150.28,150.18,150.26,3733.0,148.9071,149.0063,148.9071,148.9864,3733.0
2024-10-18 14:10:00,150.26,150.34,150.16,150.18,8164.0,148.9864,149.0657,148.8873,148.9071,8164.0
2024-10-18 14:15:00,150.19,150.26,150.18,150.19,13876.0,148.917,148.9864,148.9071,148.917,13876.0
2024-10-18 14:20:00,150.19,150.21,150.14,150.17,9912.0,148.917,148.9368,148.8674,148.8972,9912.0
2024-10-18 14:25:00,150.17,150.26,150.04,150.08,10654.0,148.8972,148.9864,148.7683,148.8079,10654.0
2024-10-18 14:30:00,150.08,150.12,150.05,150.08,16479.0,148.8079,148.8476,148.7782,148.8079,16479.0
2024-10-18 14:35:00,150.08,150.11,149.87,149.89,18979.0,148.8079,148.8377,148.5997,148.6196,18979.0
2024-10-18 14:40:00,149.88,150.01,149.69,149.69,11663.0,148.6096,148.7385,148.4213,148.4213,11663.0
2024-10-18 14:45:00,149.71,149.71,149.5,149.52,8149.0,148.4411,148.4411,148.2329,148.2527,8149.0
2024-10-18 14:50:00,149.5,149.54,149.46,149.47,11404.0,148.2329,148.2725,148.1932,148.2031,11404.0
2024-10-18 14:55:00,149.47,149.65,149.47,149.59,12837.0,148.2031,148.3816,148.2031,148.3221,12837.0
2024-10-18 15:00:00,149.59,149.66,149.49,149.64,11682.0,148.3221,148.3915,148.223,148.3717,11682.0
2024-10-18 15:05:00,149.65,149.68,149.6,149.63,9467.0,148.3816,148.4113,148.332,148.3618,9467.0
2024-10-18 15:10:00,149.64,149.67,149.59,149.64,7856.0,148.3717,148.4014,148.3221,148.3717,7856.0
2024-10-18 15:15:00,149.64,149.67,149.53,149.57,16622.0,148.3717,148.4014,148.2626,148.3023,16622.0
2024-10-18 15:20:00,149.58,149.64,149.49,149.53,23364.0,148.3122,148.3717,148.223,148.2626,23364.0
2024-10-18 15:25:00,149.51,149.77,149.51,149.77,17093.0,148.2428,148.5006,148.2428,148.5006,17093.0
2024-10-18 15:30:00,149.76,149.88,149.72,149.74,14798.0,148.4907,148.6096,148.451,148.4708,14798.0
2024-10-18 15:35:00,149.75,149.75,149.66,149.71,13786.0,148.4807,148.4807,148.3915,148.4411,13786.0
2024-10-18 15:40:00,149.71,149.88,149.69,149.86,17314.0,148.4411,148.6096,148.4213,148.5898,17314.0
2024-10-18 15:45:00,149.87,149.89,149.62,149.66,24478.0,148.5997,148.6196,148.3518,148.3915,24478.0
2024-10-18 15:50:00,149.69,149.9,149.64,149.83,79858.0,148.4213,148.6295,148.3717,148.5601,79858.0
2024-10-18 15:55:00,149.8,150.02,149.8,149.88,124781.0,148.5303,148.7485,148.5303,148.6096,124781.0
2024-10-21 09:30:00,149.15,149.65,149.14,149.22,39291.0,147.8858,148.3816,147.8759,147.9552,39291.0
2024-10-21 09:35:00,149.14,149.63,148.87,149.58,13556.0,147.8759,148.3618,147.6082,148.3122,13556.0
2024-10-21 09:40:00,149.56,149.57,148.85,148.89,17273.0,148.2924,148.3023,147.5884,147.628,17273.0
2024-10-21 09:45:00,148.91,148.95,148.57,148.66,34485.0,147.6479,147.6875,147.3107,147.4,34485.0
2024-10-21 09:50:00,148.59,148.7,148.17,148.29,17250.0,147.3306,147.4396,146.9141,147.0331,17250.0
2024-10-21 09:55:00,148.3,148.39,147.83,147.83,11524.0,147.043,147.1323,146.577,146.577,11524.0
2024-10-21 10:00:00,147.73,147.88,147.4,147.46,16166.0,146.4779,146.6266,146.1507,146.2102,16166.0
2024-10-21 10:05:00,147.46,147.6,147.38,147.53,12912.0,146.2102,146.349,146.1308,146.2796,12912.0
2024-10-21 10:10:00,147.45,148.22,147.44,148.21,12064.0,146.2002,146.9637,146.1903,146.9538,12064.0
2024-10-21 10:15:00,148.14,148.14,147.77,147.83,13885.0,146.8844,146.8844,146.5175,146.577,13885.0
2024-10-21 10:20:00,147.78,148.18,147.78,148.08,9431.0,146.5274,146.9241,146.5274,146.8249,9431.0
2024-10-21 10:25:00,148.09,148.09,147.82,147.86,4638.0,146.8348,146.8348,146.5671,146.6068,4638.0
2024-10-21 10:30:00,147.8,147.84,147.62,147.72,8844.0,146.5473,146.5869,146.3688,146.468,8844.0
2024-10-21 10:35:00,147.79,148.08,147.71,148.08,19632.0,146.5374,146.8249,146.458,146.8249,19632.0
2024-10-21 10:40:00,148.08,148.09,147.74,147.84,8385.0,146.8249,146.8348,146.4878,146.5869,8385.0
2024-10-21 10:45:00,147.8,147.87,147.45,147.54,11142.0,146.5473,146.6167,146.2002,146.2895,11142.0
2024-10-21 10:50:00,147.54,147.66,147.38,147.47,13112.0,146.2895,146.4085,146.1308,146.2201,13112.0
2024-10-21 10:55:00,147.46,147.56,147.43,147.45,11724.0,146.2102,146.3093,146.1804,146.2002,11724.0
2024-10-21 11:00:00,147.43,147.43,146.83,146.83,8452.0,146.1804,146.1804,145.5855,145.5855,8452.0
2024-10-21 11:05:00,146.9,146.9,146.65,146.83,6652.0,145.6549,145.6549,145.407,145.5855,6652.0
2024-10-21 11:10:00,146.81,147.03,146.75,147.0,6822.0,145.5657,145.7838,145.5062,145.7541,6822.0
2024-10-21 11:15:00,147.02,147.11,146.94,146.99,6415.0,145.7739,145.8631,145.6946,145.7441,6415.0
2024-10-21 11:20:00,146.98,147.03,146.86,146.92,10132.0,145.7342,145.7838,145.6152,145.6747,10132.0
2024-10-21 11:25:00,146.88,146.88,146.63,146.71,5519.0,145.6351,145.6351,145.3872,145.4665,5519.0
2024-10-21 11:30:00,146.68,146.68,146.55,146.55,1600.0,145.4368,145.4368,145.3079,145.3079,1600.0
2024-10-21 11:35:00,146.5,146.6,146.36,146.55,8590.0,145.2583,145.3574,145.1195,145.3079,8590.0
2024-10-21 11:40:00,146.54,146.78,146.45,146.74,9323.0,145.298,145.5359,145.2087,145.4963,9323.0
2024-10-21 11:45:00,146.69,146.69,146.58,146.69,2600.0,145.4467,145.4467,145.3376,145.4467,2600.0
2024-10-21 11:50:00,146.67,146.84,146.67,146.82,5502.0,145.4269,145.5954,145.4269,145.5756,5502.0
2024-10-21 11:55:00,146.86,147.22,146.86,147.16,6710.0,145.6152,145.9722,145.6152,145.9127,6710.0
2024-10-21 12:00:00,147.1,147.18,146.99,147.05,3362.0,145.8532,145.9325,145.7441,145.8036,3362.0
2024-10-21 12:05:00,147.05,147.25,147.03,147.23,5958.0,145.8036,146.0019,145.7838,145.9821,5958.0
2024-10-21 12:10:00,147.28,147.38,147.24,147.24,6634.0,146.0317,146.1308,145.992,145.992,6634.0
2024-10-21 12:15:00,147.27,147.28,147.11,147.16,3032.0,146.0218,146.0317,145.8631,145.9127,3032.0
2024-10-21 12:20:00,147.14,147.14,147.03,147.08,2850.0,145.8929,145.8929,145.7838,145.8334,2850.0
2024-10-21 12:25:00,147.12,147.21,147.11,147.17,3980.0,145.873,145.9623,145.8631,145.9226,3980.0
2024-10-21 12:30:00,147.15,147.29,147.13,147.28,3450.0,145.9028,146.0416,145.883,146.0317,3450.0
2024-10-21 12:35:00,147.31,147.31,147.18,147.22,3718.0,146.0614,146.0614,145.9325,145.9722,3718.0
2024-10-21 12:40:00,147.22,147.22,147.12,147.18,3558.0,145.9722,145.9722,145.873,145.9325,3558.0
2024-10-21 12:45:00,147.18,147.24,147.15,147.21,6194.0,145.9325,145.992,145.9028,145.9623,6194.0
2024-10-21 12:50:00,147.24,147.35,147.23,147.35,7175.0,145.992,146.1011,145.9821,146.1011,7175.0
2024-10-21 12:55:00,147.32,147.38,147.25,147.28,5601.0,146.0713,146.1308,146.0019,146.0317,5601.0
2024-10-21 13:00:00,147.28,147.31,147.12,147.13,4303.0,146.0317,146.0614,145.873,145.883,4303.0
2024-10-21 13:05:00,147.16,147.23,147.13,147.18,4419.0,145.9127,145.9821,145.883,145.9325,4419.0
2024-10-21 13:10:00,147.19,147.21,147.11,147.18,4116.0,145.9424,145.9623,145.8631,145.9325,4116.0
2024-10-21 13:15:00,147.18,147.39,147.17,147.38,6584.0,145.9325,146.1407,145.9226,146.1308,6584.0
2024-10-21 13:20:00,147.37,147.39,147.3,147.32,6260.0,146.1209,146.1407,146.0515,146.0713,6260.0
2024-10-21 13:25:00,147.35,147.53,147.35,147.53,7146.0,146.1011,146.2796,146.1011,146.2796,7146.0
2024-10-21 13:30:00,147.52,147.58,147.49,147.54,3907.0,146.2696,146.3291,146.2399,146.2895,3907.0
2024-10-21 13:35:00,147.55,147.59,147.52,147.57,5505.0,146.2994,146.3391,146.2696,146.3192,5505.0
2024-10-21 13:40:00,147.55,147.66,147.55,147.64,5422.0,146.2994,146.4085,146.2994,146.3886,5422.0
2024-10-21 13:45:00,147.64,147.74,147.62,147.62,10144.0,146.3886,146.4878,146.3688,146.3688,10144.0
2024-10-21 13:50:00,147.63,147.72,147.61,147.65,5865.0,146.3787,146.468,146.3589,146.3985,5865.0
2024-10-21 13:55:00,147.65,147.65,147.41,147.44,2811.0,146.3985,146.3985,146.1606,146.1903,2811.0
2024-10-21 14:00:00,147.41,147.46,147.33,147.37,3824.0,146.1606,146.2102,146.0813,146.1209,3824.0
2024-10-21 14:05:00,147.39,147.54,147.38,147.53,6539.0,146.1407,146.2895,146.1308,146.2796,6539.0
2024-10-21 14:10:00,147.53,147.53,147.42,147.42,3601.0,146.2796,146.2796,146.1705,146.1705,3601.0
2024-10-21 14:15:00,147.43,147.47,147.39,147.41,3963.0,146.1804,146.2201,146.1407,146.1606,3963.0
2024-10-21 14:20:00,147.39,147.39,147.12,147.15,8675.0,146.1407,146.1407,145.873,145.9028,8675.0
2024-10-21 14:25:00,147.16,147.27,147.13,147.2,5755.0,145.9127,146.0218,145.883,145.9524,5755.0
2024-10-21 14:30:00,147.19,147.25,147.12,147.22,11474.0,145.9424,146.0019,145.873,145.9722,11474.0
2024-10-21 14:35:00,147.2,147.26,147.18,147.18,5918.0,145.9524,146.0119,145.9325,145.9325,5918.0
2024-10-21 14:40:00,147.13,147.16,147.06,147.09,9739.0,145.883,145.9127,145.8135,145.8433,9739.0
2024-10-21 14:45:00,147.02,147.03,146.95,147.01,4793.0,145.7739,145.7838,145.7045,145.764,4793.0
2024-10-21 14:50:00,147.01,147.09,146.9,146.9,6491.0,145.764,145.8433,145.6549,145.6549,6491.0
2024-10-21 14:55:00,146.9,147.02,146.88,147.02,10286.0,145.6549,145.7739,145.6351,145.7739,10286.0
2024-10-21 15:00:00,147.0,147.29,146.99,147.18,8485.0,145.7541,146.0416,145.7441,145.9325,8485.0
2024-10-21 15:05:00,147.18,147.3,147.16,147.19,10108.0,145.9325,146.0515,145.9127,145.9424,10108.0
2024-10-21 15:10:00,147.23,147.46,147.22,147.44,8545.0,145.9821,146.2102,145.9722,146.1903,8545.0
2024-10-21 15:15:00,147.47,147.55,147.47,147.53,6372.0,146.2201,146.2994,146.2201,146.2796,6372.0
2024-10-21 15:20:00,147.53,147.53,147.43,147.43,4289.0,146.2796,146.2796,146.1804,146.1804,4289.0
2024-10-21 15:25:00,147.42,147.44,147.27,147.27,6743.0,146.1705,146.1903,146.0218,146.0218,6743.0
2024-10-21 15:30:00,147.25,147.3,147.18,147.19,10411.0,146.0019,146.0515,145.9325,145.9424,10411.0
2024-10-21 15:35:00,147.21,147.23,147.14,147.16,9922.0,145.9623,145.9821,145.8929,145.9127,9922.0
2024-10-21 15:40:00,147.17,147.34,147.14,147.25,8590.0,145.9226,146.0912,145.8929,146.0019,8590.0
2024-10-21 15:45:00,147.25,147.29,147.22,147.27,8088.0,146.0019,146.0416,145.9722,146.0218,8088.0
2024-10-21 15:50:00,147.28,147.33,147.18,147.22,35839.0,146.0317,146.0813,145.9325,145.9722,35839.0
2024-10-21 15:55:00,147.24,147.33,147.11,147.29,83477.0,145.992,146.0813,145.8631,146.0416,83477.0
2024-10-22 09:30:00,146.32,146.38,145.7,146.37,22415.0,145.0798,145.1393,144.4651,145.1294,22415.0
2024-10-22 09:35:00,146.33,146.33,145.85,145.88,11617.0,145.0897,145.0897,144.6138,144.6435,11617.0
2024-10-22 09:40:00,145.74,146.15,145.6,146.14,6875.0,144.5047,144.9113,144.3659,144.9013,6875.0
2024-10-22 09:45:00,146.12,146.12,145.74,145.94,54975.0,144.8815,144.8815,144.5047,144.703,54975.0
2024-10-22 09:50:00,145.8,146.09,145.72,146.02,7851.0,144.5642,144.8518,144.4849,144.7824,7851.0
2024-10-22 09:55:00,146.01,146.21,145.86,146.02,6696.0,144.7724,144.9708,144.6237,144.7824,6696.0
2024-10-22 10:00:00,146.02,146.03,145.76,145.78,16824.0,144.7824,144.7923,144.5246,144.5444,16824.0
2024-10-22 10:05:00,145.84,145.86,145.63,145.71,24805.0,144.6039,144.6237,144.3957,144.475,24805.0
2024-10-22 10:10:00,145.65,145.76,145.5,145.52,17206.0,144.4155,144.5246,144.2668,144.2866,17206.0
2024-10-22 10:15:00,145.55,145.59,145.28,145.39,13992.0,144.3163,144.356,144.0486,144.1577,13992.0
2024-10-22 10:20:00,145.41,145.55,145.35,145.52,6635.0,144.1775,144.3163,144.118,144.2866,6635.0
2024-10-22 10:25:00,145.55,145.74,145.44,145.66,17126.0,144.3163,144.5047,144.2073,144.4254,17126.0
2024-10-22 10:30:00,145.66,145.88,145.65,145.77,7158.0,144.4254,144.6435,144.4155,144.5345,7158.0
2024-10-22 10:35:00,145.74,145.86,145.72,145.77,7285.0,144.5047,144.6237,144.4849,144.5345,7285.0
2024-10-22 10:40:00,145.75,145.77,145.59,145.59,7443.0,144.5146,144.5345,144.356,144.356,7443.0
2024-10-22 10:45:00,145.59,145.81,145.58,145.81,8827.0,144.356,144.5741,144.3461,144.5741,8827.0
2024-10-22 10:50:00,145.8,145.87,145.71,145.86,8736.0,144.5642,144.6336,144.475,144.6237,8736.0
2024-10-22 10:55:00,145.89,145.89,145.77,145.78,21521.0,144.6535,144.6535,144.5345,144.5444,21521.0
2024-10-22 11:00:00,145.78,145.78,145.56,145.57,6680.0,144.5444,144.5444,144.3263,144.3362,6680.0
2024-10-22 11:05:00,145.6,145.81,145.59,145.8,11149.0,144.3659,144.5741,144.356,144.5642,11149.0
2024-10-22 11:10:00,145.8,145.81,145.63,145.63,13041.0,144.5642,144.5741,144.3957,144.3957,13041.0
2024-10-22 11:15:00,145.65,145.75,145.64,145.72,7383.0,144.4155,144.5146,144.4056,144.4849,7383.0
2024-10-22 11:20:00,145.7,145.77,145.63,145.67,11398.0,144.4651,144.5345,144.3957,144.4353,11398.0
2024-10-22 11:25:00,145.66,145.68,145.54,145.56,15776.0,144.4254,144.4452,144.3064,144.3263,15776.0
2024-10-22 11:30:00,145.56,145.69,145.55,145.67,10269.0,144.3263,144.4552,144.3163,144.4353,10269.0
2024-10-22 11:35:00,145.65,145.69,145.59,145.69,17341.0,144.4155,144.4552,144.356,144.4552,17341.0
2024-10-22 11:40:00,145.67,145.68,145.62,145.64,6749.0,144.4353,144.4452,144.3858,144.4056,6749.0
2024-10-22 11:45:00,145.64,145.64,145.38,145.42,19071.0,144.4056,144.4056,144.1478,144.1874,19071.0
2024-10-22 11:50:00,145.42,145.44,145.33,145.34,9340.0,144.1874,144.2073,144.0982,144.1081,9340.0
2024-10-22 11:55:00,145.33,145.33,145.21,145.21,5737.0,144.0982,144.0982,143.9792,143.9792,5737.0
2024-10-22 12:00:00,145.21,145.22,145.14,145.18,6244.0,143.9792,143.9891,143.9098,143.9495,6244.0
2024-10-22 12:05:00,145.18,145.18,145.06,145.09,7416.0,143.9495,143.9495,143.8305,143.8602,7416.0
2024-10-22 12:10:00,145.12,145.31,145.11,145.3,6291.0,143.89,144.0784,143.8801,144.0685,6291.0
2024-10-22 12:15:00,145.28,145.34,144.76,144.77,47217.0,144.0486,144.1081,143.533,143.543,47217.0
2024-10-22 12:20:00,144.77,144.84,144.58,144.63,16060.0,143.543,143.6124,143.3546,143.4041,16060.0
2024-10-22 12:25:00,144.63,144.77,144.62,144.75,13377.0,143.4041,143.543,143.3942,143.5231,13377.0
2024-10-22 12:30:00,144.75,144.88,144.74,144.88,6550.0,143.5231,143.652,143.5132,143.652,6550.0
2024-10-22 12:35:00,144.88,144.98,144.88,144.94,6447.0,143.652,143.7512,143.652,143.7115,6447.0
2024-10-22 12:40:00,144.94,144.96,144.84,144.91,6650.0,143.7115,143.7313,143.6124,143.6818,6650.0
2024-10-22 12:45:00,144.91,145.06,144.89,145.06,6703.0,143.6818,143.8305,143.6619,143.8305,6703.0
2024-10-22 12:50:00,145.03,145.2,144.99,145.15,7809.0,143.8008,143.9693,143.7611,143.9197,7809.0
2024-10-22 12:55:00,145.15,145.24,145.14,145.19,5761.0,143.9197,144.009,143.9098,143.9594,5761.0
2024-10-22 13:00:00,145.21,145.22,144.87,144.87,24397.0,143.9792,143.9891,143.6421,143.6421,24397.0
2024-10-22 13:05:00,144.81,144.81,144.66,144.78,9259.0,143.5826,143.5826,143.4339,143.5529,9259.0
2024-10-22 13:10:00,144.78,144.81,144.72,144.75,3275.0,143.5529,143.5826,143.4934,143.5231,3275.0
2024-10-22 13:15:00,144.73,144.85,144.7,144.79,6505.0,143.5033,143.6223,143.4735,143.5628,6505.0
2024-10-22 13:20:00,144.81,144.81,144.67,144.67,3864.0,143.5826,143.5826,143.4438,143.4438,3864.0
2024-10-22 13:25:00,144.67,144.67,144.54,144.54,3361.0,143.4438,143.4438,143.3149,143.3149,3361.0
2024-10-22 13:30:00,144.5,144.55,144.4,144.55,6939.0,143.2752,143.3248,143.1761,143.3248,6939.0
2024-10-22 13:35:00,144.58,144.95,144.58,144.95,11983.0,143.3546,143.7214,143.3546,143.7214,11983.0
2024-10-22 13:40:00,144.99,145.12,144.96,145.12,8980.0,143.7611,143.89,143.7313,143.89,8980.0
2024-10-22 13:45:00,145.12,145.21,145.09,145.21,3486.0,143.89,143.9792,143.8602,143.9792,3486.0
2024-10-22 13:50:00,145.25,145.32,145.22,145.28,4348.0,144.0189,144.0883,143.9891,144.0486,4348.0
2024-10-22 13:55:00,145.26,145.31,145.26,145.27,3168.0,144.0288,144.0784,144.0288,144.0387,3168.0
2024-10-22 14:00:00,145.27,145.34,145.23,145.34,10891.0,144.0387,144.1081,143.9991,144.1081,10891.0
2024-10-22 14:05:00,145.33,145.34,145.25,145.25,4742.0,144.0982,144.1081,144.0189,144.0189,4742.0
2024-10-22 14:10:00,145.23,145.25,145.08,145.1,6037.0,143.9991,144.0189,143.8503,143.8702,6037.0
2024-10-22 14:15:00,145.08,145.24,145.02,145.2,7942.0,143.8503,144.009,143.7908,143.9693,7942.0
2024-10-22 14:20:00,145.21,145.41,145.21,145.39,7040.0,143.9792,144.1775,143.9792,144.1577,7040.0
2024-10-22 14:25:00,145.42,145.5,145.39,145.46,7400.0,144.1874,144.2668,144.1577,144.2271,7400.0
2024-10-22 14:30:00,145.49,145.63,145.48,145.59,8485.0,144.2569,144.3957,144.2469,144.356,8485.0
2024-10-22 14:35:00,145.59,145.62,145.58,145.61,11961.0,144.356,144.3858,144.3461,144.3758,11961.0
2024-10-22 14:40:00,145.59,145.61,145.49,145.5,15457.0,144.356,144.3758,144.2569,144.2668,15457.0
2024-10-22 14:45:00,145.51,145.51,145.38,145.43,7470.0,144.2767,144.2767,144.1478,144.1974,7470.0
2024-10-22 14:50:00,145.43,145.43,145.37,145.4,7732.0,144.1974,144.1974,144.1379,144.1676,7732.0
2024-10-22 14:55:00,145.39,145.45,145.35,145.42,12156.0,144.1577,144.2172,144.118,144.1874,12156.0
2024-10-22 15:00:00,145.42,145.42,145.3,145.34,16446.0,144.1874,144.1874,144.0685,144.1081,16446.0
2024-10-22 15:05:00,145.33,145.33,145.25,145.31,7829.0,144.0982,144.0982,144.0189,144.0784,7829.0
2024-10-22 15:10:00,145.33,145.48,145.3,145.43,10001.0,144.0982,144.2469,144.0685,144.1974,10001.0
2024-10-22 15:15:00,145.43,145.56,145.42,145.56,9072.0,144.1974,144.3263,144.1874,144.3263,9072.0
2024-10-22 15:20:00,145.58,145.58,145.48,145.53,13609.0,144.3461,144.3461,144.2469,144.2965,13609.0
2024-10-22 15:25:00,145.52,145.52,145.27,145.32,40519.0,144.2866,144.2866,144.0387,144.0883,40519.0
2024-10-22 15:30:00,145.33,145.49,145.32,145.47,13930.0,144.0982,144.2569,144.0883,144.237,13930.0
2024-10-22 15:35:00,145.47,145.56,145.46,145.53,16687.0,144.237,144.3263,144.2271,144.2965,16687.0
2024-10-22 15:40:00,145.51,145.65,145.49,145.64,12664.0,144.2767,144.4155,144.2569,144.4056,12664.0
2024-10-22 15:45:00,145.64,145.76,145.58,145.74,19075.0,144.4056,144.5246,144.3461,144.5047,19075.0
2024-10-22 15:50:00,145.75,145.86,145.73,145.81,43848.0,144.5146,144.6237,144.4948,144.5741,43848.0
2024-10-22 15:55:00,145.79,145.95,145.67,145.76,128235.0,144.5543,144.713,144.4353,144.5246,128235.0
2024-10-23 09:30:00,144.73,145.48,144.73,145.17,17062.0,143.5033,144.2469,143.5033,143.9396,17062.0
2024-10-23 09:35:00,145.17,145.17,144.71,144.91,9499.0,143.9396,143.9396,143.4835,143.6818,9499.0
2024-10-23 09:40:00,145.01,145.34,144.91,145.25,1564.0,143.7809,144.1081,143.6818,144.0189,1564.0
2024-10-23 09:45:00,145.25,145.72,145.15,145.72,5536.0,144.0189,144.4849,143.9197,144.4849,5536.0
2024-10-23 09:50:00,145.72,145.79,145.48,145.59,4904.0,144.4849,144.5543,144.2469,144.356,4904.0
2024-10-23 09:55:00,145.52,145.61,145.45,145.54,14041.0,144.2866,144.3758,144.2172,144.3064,14041.0
2024-10-23 10:00:00,145.56,145.7,145.45,145.63,8183.0,144.3263,144.4651,144.2172,144.3957,8183.0
2024-10-23 10:05:00,145.64,145.78,145.59,145.75,9151.0,144.4056,144.5444,144.356,144.5146,9151.0
2024-10-23 10:10:00,145.75,145.78,145.55,145.56,17920.0,144.5146,144.5444,144.3163,144.3263,17920.0
2024-10-23 10:15:00,145.56,145.56,145.26,145.27,7783.0,144.3263,144.3263,144.0288,144.0387,7783.0
2024-10-23 10:20:00,145.27,145.34,145.26,145.32,4724.0,144.0387,144.1081,144.0288,144.0883,4724.0
2024-10-23 10:25:00,145.3,145.71,145.29,145.7,11557.0,144.0685,144.475,144.0585,144.4651,11557.0
2024-10-23 10:30:00,145.77,145.77,145.51,145.69,4476.0,144.5345,144.5345,144.2767,144.4552,4476.0
2024-10-23 10:35:00,145.67,145.93,145.64,145.93,4038.0,144.4353,144.6931,144.4056,144.6931,4038.0
2024-10-23 10:40:00,145.91,146.13,145.83,146.05,8280.0,144.6733,144.8914,144.594,144.8121,8280.0
2024-10-23 10:45:00,146.12,146.18,146.0,146.04,8241.0,144.8815,144.941,144.7625,144.8022,8241.0
2024-10-23 10:50:00,146.03,146.04,145.65,145.77,5173.0,144.7923,144.8022,144.4155,144.5345,5173.0
2024-10-23 10:55:00,145.8,145.89,145.68,145.72,8287.0,144.5642,144.6535,144.4452,144.4849,8287.0
2024-10-23 11:00:00,145.7,145.72,145.58,145.6,15990.0,144.4651,144.4849,144.3461,144.3659,15990.0
2024-10-23 11:05:00,145.62,145.7,145.57,145.66,2595.0,144.3858,144.4651,144.3362,144.4254,2595.0
2024-10-23 11:10:00,145.66,145.67,145.39,145.52,13629.0,144.4254,144.4353,144.1577,144.2866,13629.0
2024-10-23 11:15:00,145.52,145.52,145.38,145.44,3824.0,144.2866,144.2866,144.1478,144.2073,3824.0
2024-10-23 11:20:00,145.44,145.56,145.39,145.4,6764.0,144.2073,144.3263,144.1577,144.1676,6764.0
2024-10-23 11:25:00,145.41,145.63,145.39,145.56,12740.0,144.1775,144.3957,144.1577,144.3263,12740.0
2024-10-23 11:30:00,145.53,145.6,145.52,145.56,2966.0,144.2965,144.3659,144.2866,144.3263,2966.0
2024-10-23 11:35:00,145.53,145.73,145.52,145.72,2656.0,144.2965,144.4948,144.2866,144.4849,2656.0
2024-10-23 11:40:00,145.75,145.77,145.67,145.72,9370.0,144.5146,144.5345,144.4353,144.4849,9370.0
2024-10-23 11:45:00,145.68,145.77,145.67,145.74,2386.0,144.4452,144.5345,144.4353,144.5047,2386.0
2024-10-23 11:50:00,145.71,145.9,145.71,145.9,6485.0,144.475,144.6634,144.475,144.6634,6485.0
2024-10-23 11:55:00,145.89,145.98,145.89,145.93,2906.0,144.6535,144.7427,144.6535,144.6931,2906.0
2024-10-23 12:00:00,145.92,146.02,145.8,145.8,4503.0,144.6832,144.7824,144.5642,144.5642,4503.0
2024-10-23 12:05:00,145.84,145.84,145.69,145.73,6587.0,144.6039,144.6039,144.4552,144.4948,6587.0
2024-10-23 12:10:00,145.74,145.76,145.68,145.7,3558.0,144.5047,144.5246,144.4452,144.4651,3558.0
2024-10-23 12:15:00,145.72,145.78,145.7,145.77,3262.0,144.4849,144.5444,144.4651,144.5345,3262.0
2024-10-23 12:20:00,145.74,145.79,145.67,145.76,8243.0,144.5047,144.5543,144.4353,144.5246,8243.0
2024-10-23 12:25:00,145.75,145.77,145.6,145.63,6123.0,144.5146,144.5345,144.3659,144.3957,6123.0
2024-10-23 12:30:00,145.63,145.65,145.52,145.65,5702.0,144.3957,144.4155,144.2866,144.4155,5702.0
2024-10-23 12:35:00,145.67,145.72,145.64,145.67,3532.0,144.4353,144.4849,144.4056,144.4353,3532.0
2024-10-23 12:40:00,145.67,145.72,145.63,145.67,5581.0,144.4353,144.4849,144.3957,144.4353,5581.0
2024-10-23 12:45:00,145.67,145.77,145.67,145.77,6165.0,144.4353,144.5345,144.4353,144.5345,6165.0
2024-10-23 12:50:00,145.71,145.74,145.61,145.62,8322.0,144.475,144.5047,144.3758,144.3858,8322.0
2024-10-23 12:55:00,145.64,145.65,145.49,145.55,6566.0,144.4056,144.4155,144.2569,144.3163,6566.0
2024-10-23 13:00:00,145.57,145.57,145.35,145.43,35694.0,144.3362,144.3362,144.118,144.1974,35694.0
2024-10-23 13:05:00,145.44,145.59,145.44,145.47,5987.0,144.2073,144.356,144.2073,144.237,5987.0
2024-10-23 13:10:00,145.5,145.52,145.4,145.41,3047.0,144.2668,144.2866,144.1676,144.1775,3047.0
2024-10-23 13:15:00,145.44,145.44,145.27,145.27,2323.0,144.2073,144.2073,144.0387,144.0387,2323.0
2024-10-23 13:20:00,145.3,145.33,145.05,145.06,16349.0,144.0685,144.0982,143.8206,143.8305,16349.0
2024-10-23 13:25:00,145.06,145.13,144.96,144.99,13838.0,143.8305,143.8999,143.7313,143.7611,13838.0
2024-10-23 13:30:00,144.95,144.96,144.84,144.87,11277.0,143.7214,143.7313,143.6124,143.6421,11277.0
2024-10-23 13:35:00,144.87,144.9,144.84,144.86,6406.0,143.6421,143.6719,143.6124,143.6322,6406.0
2024-10-23 13:40:00,144.88,145.06,144.88,144.96,5797.0,143.652,143.8305,143.652,143.7313,5797.0
2024-10-23 13:45:00,144.96,145.05,144.91,145.0,13219.0,143.7313,143.8206,143.6818,143.771,13219.0
2024-10-23 13:50:00,145.0,145.0,144.78,144.81,2200.0,143.771,143.771,143.5529,143.5826,2200.0
2024-10-23 13:55:00,144.8,144.88,144.78,144.84,4125.0,143.5727,143.652,143.5529,143.6124,4125.0
2024-10-23 14:00:00,144.87,144.89,144.61,144.62,4697.0,143.6421,143.6619,143.3843,143.3942,4697.0
2024-10-23 14:05:00,144.58,144.67,144.47,144.67,4858.0,143.3546,143.4438,143.2455,143.4438,4858.0
2024-10-23 14:10:00,144.62,144.65,144.45,144.62,17118.0,143.3942,143.424,143.2257,143.3942,17118.0
2024-10-23 14:15:00,144.61,144.64,144.45,144.47,8601.0,143.3843,143.4141,143.2257,143.2455,8601.0
2024-10-23 14:20:00,144.5,144.78,144.49,144.76,21135.0,143.2752,143.5529,143.2653,143.533,21135.0
2024-10-23 14:25:00,144.78,144.86,144.74,144.78,17164.0,143.5529,143.6322,143.5132,143.5529,17164.0
2024-10-23 14:30:00,144.76,144.96,144.76,144.94,6628.0,143.533,143.7313,143.533,143.7115,6628.0
2024-10-23 14:35:00,144.94,145.07,144.89,145.07,9524.0,143.7115,143.8404,143.6619,143.8404,9524.0
2024-10-23 14:40:00,145.06,145.13,145.03,145.05,6881.0,143.8305,143.8999,143.8008,143.8206,6881.0
2024-10-23 14:45:00,145.05,145.12,145.05,145.08,5786.0,143.8206,143.89,143.8206,143.8503,5786.0
2024-10-23 14:50:00,145.11,145.13,144.99,145.0,6709.0,143.8801,143.8999,143.7611,143.771,6709.0
2024-10-23 14:55:00,145.01,145.15,145.01,145.15,9938.0,143.7809,143.9197,143.7809,143.9197,9938.0
2024-10-23 15:00:00,145.15,145.21,145.13,145.14,7231.0,143.9197,143.9792,143.8999,143.9098,7231.0
2024-10-23 15:05:00,145.14,145.15,145.09,145.11,10568.0,143.9098,143.9197,143.8602,143.8801,10568.0
2024-10-23 15:10:00,145.13,145.19,145.13,145.19,11781.0,143.8999,143.9594,143.8999,143.9594,11781.0
2024-10-23 15:15:00,145.17,145.24,145.14,145.21,9353.0,143.9396,144.009,143.9098,143.9792,9353.0
2024-10-23 15:20:00,145.22,145.27,145.09,145.11,13090.0,143.9891,144.0387,143.8602,143.8801,13090.0
2024-10-23 15:25:00,145.11,145.34,145.09,145.26,13372.0,143.8801,144.1081,143.8602,144.0288,13372.0
2024-10-23 15:30:00,145.27,145.29,145.08,145.13,11800.0,144.0387,144.0585,143.8503,143.8999,11800.0
2024-10-23 15:35:00,145.11,145.13,145.03,145.12,16471.0,143.8801,143.8999,143.8008,143.89,16471.0
2024-10-23 15:40:00,145.12,145.22,145.03,145.18,15761.0,143.89,143.9891,143.8008,143.9495,15761.0
2024-10-23 15:45:00,145.19,145.2,145.13,145.16,25697.0,143.9594,143.9693,143.8999,143.9297,25697.0
2024-10-23 15:50:00,145.17,145.24,145.03,145.24,38426.0,143.9396,144.009,143.8008,144.009,38426.0
2024-10-23 15:55:00,145.31,145.48,145.21,145.24,123417.0,144.0784,144.2469,143.9792,144.009,123417.0
2024-10-24 09:30:00,145.53,146.35,145.53,146.22,16663.0,144.2965,145.1096,144.2965,144.9807,16663.0
2024-10-24 09:35:00,146.22,146.37,146.1,146.12,9771.0,144.9807,145.1294,144.8617,144.8815,9771.0
2024-10-24 09:40:00,146.2,146.31,146.08,146.08,21550.0,144.9608,145.0699,144.8419,144.8419,21550.0
2024-10-24 09:45:00,146.06,146.09,145.85,145.88,10742.0,144.822,144.8518,144.6138,144.6435,10742.0
2024-10-24 09:50:00,145.75,145.76,145.38,145.48,9215.0,144.5146,144.5246,144.1478,144.2469,9215.0
2024-10-24 09:55:00,145.43,145.44,145.18,145.18,6310.0,144.1974,144.2073,143.9495,143.9495,6310.0
2024-10-24 10:00:00,145.14,145.25,144.95,145.12,14585.0,143.9098,144.0189,143.7214,143.89,14585.0
2024-10-24 10:05:00,145.12,145.18,145.08,145.14,2842.0,143.89,143.9495,143.8503,143.9098,2842.0
2024-10-24 10:10:00,145.18,145.21,145.04,145.05,10609.0,143.9495,143.9792,143.8107,143.8206,10609.0
2024-10-24 10:15:00,145.06,145.12,144.91,144.91,6949.0,143.8305,143.89,143.6818,143.6818,6949.0
2024-10-24 10:20:00,144.91,144.91,144.71,144.75,3774.0,143.6818,143.6818,143.4835,143.5231,3774.0
2024-10-24 10:25:00,144.77,145.02,144.76,145.02,7716.0,143.543,143.7908,143.533,143.7908,7716.0
2024-10-24 10:30:00,145.07,145.14,145.04,145.14,2720.0,143.8404,143.9098,143.8107,143.9098,2720.0
2024-10-24 10:35:00,145.14,145.15,144.98,144.98,4885.0,143.9098,143.9197,143.7512,143.7512,4885.0
2024-10-24 10:40:00,145.0,145.12,144.99,145.0,4757.0,143.771,143.89,143.7611,143.771,4757.0
2024-10-24 10:45:00,144.96,144.99,144.74,144.78,17942.0,143.7313,143.7611,143.5132,143.5529,17942.0
2024-10-24 10:50:00,144.78,144.8,144.61,144.61,12767.0,143.5529,143.5727,143.3843,143.3843,12767.0
2024-10-24 10:55:00,144.64,144.67,144.37,144.51,6563.0,143.4141,143.4438,143.1463,143.2852,6563.0
2024-10-24 11:00:00,144.56,144.57,144.25,144.27,11547.0,143.3347,143.3447,143.0274,143.0472,11547.0
2024-10-24 11:05:00,144.27,144.44,144.27,144.37,2575.0,143.0472,143.2158,143.0472,143.1463,2575.0
2024-10-24 11:10:00,144.35,144.43,144.25,144.43,6769.0,143.1265,143.2058,143.0274,143.2058,6769.0
2024-10-24 11:15:00,144.4,144.67,144.4,144.64,2751.0,143.1761,143.4438,143.1761,143.4141,2751.0
2024-10-24 11:20:00,144.6,144.6,144.34,144.36,6498.0,143.3744,143.3744,143.1166,143.1364,6498.0
2024-10-24 11:25:00,144.34,144.46,144.31,144.44,8752.0,143.1166,143.2356,143.0869,143.2158,8752.0
2024-10-24 11:30:00,144.46,144.48,144.3,144.34,4026.0,143.2356,143.2554,143.0769,143.1166,4026.0
2024-10-24 11:35:00,144.38,144.47,144.38,144.44,6362.0,143.1563,143.2455,143.1563,143.2158,6362.0
2024-10-24 11:40:00,144.4,144.44,144.28,144.28,5530.0,143.1761,143.2158,143.0571,143.0571,5530.0
2024-10-24 11:45:00,144.28,144.29,144.06,144.07,3027.0,143.0571,143.067,142.839,142.8489,3027.0
2024-10-24 11:50:00,144.07,144.18,144.01,144.09,6073.0,142.8489,142.958,142.7894,142.8687,6073.0
2024-10-24 11:55:00,144.18,144.37,144.15,144.15,7549.0,142.958,143.1463,142.9282,142.9282,7549.0
2024-10-24 12:00:00,144.15,144.18,144.03,144.03,2776.0,142.9282,142.958,142.8092,142.8092,2776.0
2024-10-24 12:05:00,144.01,144.04,143.93,143.97,7306.0,142.7894,142.8191,142.7101,142.7497,7306.0
2024-10-24 12:10:00,143.94,144.02,143.85,144.01,5267.0,142.72,142.7993,142.6308,142.7894,5267.0
2024-10-24 12:15:00,144.02,144.06,143.99,144.04,4248.0,142.7993,142.839,142.7696,142.8191,4248.0
2024-10-24 12:20:00,144.02,144.1,144.02,144.08,2821.0,142.7993,142.8786,142.7993,142.8588,2821.0
2024-10-24 12:25:00,144.08,144.17,144.07,144.15,4799.0,142.8588,142.948,142.8489,142.9282,4799.0
2024-10-24 12:30:00,144.2,144.37,144.2,144.24,5579.0,142.9778,143.1463,142.9778,143.0174,5579.0
2024-10-24 12:35:00,144.27,144.32,144.15,144.16,4385.0,143.0472,143.0968,142.9282,142.9381,4385.0
2024-10-24 12:40:00,144.16,144.16,144.09,144.12,3399.0,142.9381,142.9381,142.8687,142.8985,3399.0
2024-10-24 12:45:00,144.14,144.32,144.13,144.3,5328.0,142.9183,143.0968,142.9084,143.0769,5328.0
2024-10-24 12:50:00,144.3,144.44,144.3,144.39,4258.0,143.0769,143.2158,143.0769,143.1662,4258.0
2024-10-24 12:55:00,144.4,144.42,144.36,144.4,2473.0,143.1761,143.1959,143.1364,143.1761,2473.0
2024-10-24 13:00:00,144.37,144.51,144.37,144.47,6031.0,143.1463,143.2852,143.1463,143.2455,6031.0
2024-10-24 13:05:00,144.43,144.47,144.32,144.38,4205.0,143.2058,143.2455,143.0968,143.1563,4205.0
2024-10-24 13:10:00,144.39,144.42,144.25,144.25,4905.0,143.1662,143.1959,143.0274,143.0274,4905.0
2024-10-24 13:15:00,144.25,144.26,144.15,144.23,4118.0,143.0274,143.0373,142.9282,143.0075,4118.0
2024-10-24 13:20:00,144.22,144.26,144.17,144.18,3329.0,142.9976,143.0373,142.948,142.958,3329.0
2024-10-24 13:25:00,144.17,144.17,144.05,144.09,5233.0,142.948,142.948,142.8291,142.8687,5233.0
2024-10-24 13:30:00,144.1,144.15,144.05,144.05,6168.0,142.8786,142.9282,142.8291,142.8291,6168.0
2024-10-24 13:35:00,144.05,144.09,144.01,144.03,13244.0,142.8291,142.8687,142.7894,142.8092,13244.0
2024-10-24 13:40:00,144.03,144.1,144.03,144.05,5598.0,142.8092,142.8786,142.8092,142.8291,5598.0
2024-10-24 13:45:00,144.06,144.06,143.87,143.9,9129.0,142.839,142.839,142.6506,142.6803,9129.0
2024-10-24 13:50:00,143.89,143.95,143.87,143.91,3295.0,142.6704,142.7299,142.6506,142.6902,3295.0
2024-10-24 13:55:00,143.93,143.95,143.84,143.91,6016.0,142.7101,142.7299,142.6208,142.6902,6016.0
2024-10-24 14:00:00,143.91,143.91,143.8,143.81,3749.0,142.6902,142.6902,142.5812,142.5911,3749.0
2024-10-24 14:05:00,143.8,143.93,143.79,143.93,3800.0,142.5812,142.7101,142.5713,142.7101,3800.0
2024-10-24 14:10:00,143.93,144.02,143.92,144.02,2645.0,142.7101,142.7993,142.7002,142.7993,2645.0
2024-10-24 14:15:00,144.03,144.11,143.99,144.09,6141.0,142.8092,142.8886,142.7696,142.8687,6141.0
2024-10-24 14:20:00,144.07,144.09,144.02,144.02,3570.0,142.8489,142.8687,142.7993,142.7993,3570.0
2024-10-24 14:25:00,144.0,144.0,143.88,143.88,3612.0,142.7795,142.7795,142.6605,142.6605,3612.0
2024-10-24 14:30:00,143.91,143.91,143.83,143.84,3889.0,142.6902,142.6902,142.6109,142.6208,3889.0
2024-10-24 14:35:00,143.84,143.84,143.77,143.78,2923.0,142.6208,142.6208,142.5514,142.5613,2923.0
2024-10-24 14:40:00,143.72,143.79,143.72,143.75,6113.0,142.5019,142.5713,142.5019,142.5316,6113.0
2024-10-24 14:45:00,143.75,143.94,143.71,143.94,9358.0,142.5316,142.72,142.4919,142.72,9358.0
2024-10-24 14:50:00,143.97,144.08,143.97,144.06,5078.0,142.7497,142.8588,142.7497,142.839,5078.0
2024-10-24 14:55:00,144.03,144.05,143.99,143.99,4210.0,142.8092,142.8291,142.7696,142.7696,4210.0
2024-10-24 15:00:00,144.01,144.01,143.93,143.94,5509.0,142.7894,142.7894,142.7101,142.72,5509.0
2024-10-24 15:05:00,143.94,144.02,143.92,143.99,5176.0,142.72,142.7993,142.7002,142.7696,5176.0
2024-10-24 15:10:00,144.0,144.13,144.0,144.1,9716.0,142.7795,142.9084,142.7795,142.8786,9716.0
2024-10-24 15:15:00,144.05,144.21,144.05,144.21,7987.0,142.8291,142.9877,142.8291,142.9877,7987.0
2024-10-24 15:20:00,144.21,144.21,144.14,144.15,7584.0,142.9877,142.9877,142.9183,142.9282,7584.0
2024-10-24 15:25:00,144.15,144.19,144.13,144.16,8985.0,142.9282,142.9679,142.9084,142.9381,8985.0
2024-10-24 15:30:00,144.15,144.15,144.03,144.03,8667.0,142.9282,142.9282,142.8092,142.8092,8667.0
2024-10-24 15:35:00,144.01,144.04,143.94,143.94,10249.0,142.7894,142.8191,142.72,142.72,10249.0
2024-10-24 15:40:00,143.97,144.0,143.94,143.99,9112.0,142.7497,142.7795,142.72,142.7696,9112.0
2024-10-24 15:45:00,143.99,144.17,143.99,144.13,15497.0,142.7696,142.948,142.7696,142.9084,15497.0
2024-10-24 15:50:00,144.14,144.17,143.9,144.07,35299.0,142.9183,142.948,142.6803,142.8489,35299.0
2024-10-24 15:55:00,144.22,144.47,144.1,144.38,147893.0,142.9976,143.2455,142.8786,143.1563,147893.0
2024-10-25 09:30:00,144.89,145.07,144.52,144.76,24033.0,143.6619,143.8404,143.2951,143.533,24033.0
2024-10-25 09:35:00,144.64,145.12,144.64,144.75,3292.0,143.4141,143.89,143.4141,143.5231,3292.0
2024-10-25 09:40:00,144.95,145.09,144.73,144.76,8900.0,143.7214,143.8602,143.5033,143.533,8900.0
2024-10-25 09:45:00,144.76,145.01,144.71,144.71,14209.0,143.533,143.7809,143.4835,143.4835,14209.0
2024-10-25 09:50:00,144.74,144.76,144.59,144.66,6032.0,143.5132,143.533,143.3645,143.4339,6032.0
2024-10-25 09:55:00,144.71,144.74,144.33,144.34,8869.0,143.4835,143.5132,143.1067,143.1166,8869.0
2024-10-25 10:00:00,144.4,144.79,144.35,144.55,28529.0,143.1761,143.5628,143.1265,143.3248,28529.0
2024-10-25 10:05:00,144.56,145.0,144.55,144.84,7357.0,143.3347,143.771,143.3248,143.6124,7357.0
2024-10-25 10:10:00,144.86,144.98,144.78,144.88,13875.0,143.6322,143.7512,143.5529,143.652,13875.0
2024-10-25 10:15:00,144.89,145.33,144.83,145.31,5822.0,143.6619,144.0982,143.6024,144.0784,5822.0
2024-10-25 10:20:00,145.32,145.39,145.11,145.33,8995.0,144.0883,144.1577,143.8801,144.0982,8995.0
2024-10-25 10:25:00,145.28,145.35,145.15,145.22,7445.0,144.0486,144.118,143.9197,143.9891,7445.0
2024-10-25 10:30:00,145.26,145.35,145.21,145.28,6834.0,144.0288,144.118,143.9792,144.0486,6834.0
2024-10-25 10:35:00,145.32,145.54,145.23,145.42,11696.0,144.0883,144.3064,143.9991,144.1874,11696.0
2024-10-25 10:40:00,145.38,145.56,145.36,145.5,12551.0,144.1478,144.3263,144.128,144.2668,12551.0
2024-10-25 10:45:00,145.52,145.54,145.4,145.47,8910.0,144.2866,144.3064,144.1676,144.237,8910.0
2024-10-25 10:50:00,145.47,145.51,145.29,145.47,8691.0,144.237,144.2767,144.0585,144.237,8691.0
2024-10-25 10:55:00,145.45,145.48,145.39,145.41,8012.0,144.2172,144.2469,144.1577,144.1775,8012.0
2024-10-25 11:00:00,145.42,145.62,145.38,145.38,23773.0,144.1874,144.3858,144.1478,144.1478,23773.0
2024-10-25 11:05:00,145.34,145.37,145.21,145.31,7964.0,144.1081,144.1379,143.9792,144.0784,7964.0
2024-10-25 11:10:00,145.29,145.3,145.14,145.22,8475.0,144.0585,144.0685,143.9098,143.9891,8475.0
2024-10-25 11:15:00,145.22,145.26,144.96,145.02,4182.0,143.9891,144.0288,143.7313,143.7908,4182.0
2024-10-25 11:20:00,145.03,145.03,144.72,144.72,4101.0,143.8008,143.8008,143.4934,143.4934,4101.0
2024-10-25 11:25:00,144.69,144.75,144.62,144.69,5807.0,143.4636,143.5231,143.3942,143.4636,5807.0
2024-10-25 11:30:00,144.71,144.77,144.56,144.58,4913.0,143.4835,143.543,143.3347,143.3546,4913.0
2024-10-25 11:35:00,144.56,144.66,144.54,144.59,5685.0,143.3347,143.4339,143.3149,143.3645,5685.0
2024-10-25 11:40:00,144.55,144.58,144.45,144.55,6753.0,143.3248,143.3546,143.2257,143.3248,6753.0
2024-10-25 11:45:00,144.57,144.69,144.54,144.69,7343.0,143.3447,143.4636,143.3149,143.4636,7343.0
2024-10-25 11:50:00,144.71,144.71,144.63,144.68,2266.0,143.4835,143.4835,143.4041,143.4537,2266.0
2024-10-25 11:55:00,144.64,144.69,144.56,144.69,4716.0,143.4141,143.4636,143.3347,143.4636,4716.0
2024-10-25 12:00:00,144.68,144.7,144.61,144.68,3977.0,143.4537,143.4735,143.3843,143.4537,3977.0
2024-10-25 12:05:00,144.68,144.77,144.61,144.67,8079.0,143.4537,143.543,143.3843,143.4438,8079.0
2024-10-25 12:10:00,144.62,144.62,144.57,144.57,2776.0,143.3942,143.3942,143.3447,143.3447,2776.0
2024-10-25 12:15:00,144.59,144.64,144.57,144.58,5966.0,143.3645,143.4141,143.3447,143.3546,5966.0
2024-10-25 12:20:00,144.65,144.73,144.63,144.72,4469.0,143.424,143.5033,143.4041,143.4934,4469.0
2024-10-25 12:25:00,144.69,144.74,144.66,144.73,6832.0,143.4636,143.5132,143.4339,143.5033,6832.0
2024-10-25 12:30:00,144.75,144.84,144.64,144.66,6624.0,143.5231,143.6124,143.4141,143.4339,6624.0
2024-10-25 12:35:00,144.62,144.66,144.58,144.62,4979.0,143.3942,143.4339,143.3546,143.3942,4979.0
2024-10-25 12:40:00,144.62,144.82,144.62,144.81,6358.0,143.3942,143.5925,143.3942,143.5826,6358.0
2024-10-25 12:45:00,144.81,144.84,144.76,144.76,2841.0,143.5826,143.6124,143.533,143.533,2841.0
2024-10-25 12:50:00,144.78,144.86,144.75,144.83,5937.0,143.5529,143.6322,143.5231,143.6024,5937.0
2024-10-25 12:55:00,144.84,144.85,144.75,144.76,2138.0,143.6124,143.6223,143.5231,143.533,2138.0
2024-10-25 13:00:00,144.78,144.78,144.7,144.74,4277.0,143.5529,143.5529,143.4735,143.5132,4277.0
2024-10-25 13:05:00,144.74,144.74,144.67,144.71,3830.0,143.5132,143.5132,143.4438,143.4835,3830.0
2024-10-25 13:10:00,144.72,144.72,144.55,144.58,5996.0,143.4934,143.4934,143.3248,143.3546,5996.0
2024-10-25 13:15:00,144.57,144.6,144.46,144.48,7715.0,143.3447,143.3744,143.2356,143.2554,7715.0
2024-10-25 13:20:00,144.42,144.42,144.28,144.36,6285.0,143.1959,143.1959,143.0571,143.1364,6285.0
2024-10-25 13:25:00,144.36,144.45,144.35,144.35,3161.0,143.1364,143.2257,143.1265,143.1265,3161.0
2024-10-25 13:30:00,144.34,144.35,144.18,144.18,3100.0,143.1166,143.1265,142.958,142.958,3100.0
2024-10-25 13:35:00,144.09,144.22,144.03,144.18,4391.0,142.8687,142.9976,142.8092,142.958,4391.0
2024-10-25 13:40:00,144.13,144.15,143.99,143.99,4776.0,142.9084,142.9282,142.7696,142.7696,4776.0
2024-10-25 13:45:00,143.94,144.26,143.91,144.25,4109.0,142.72,143.0373,142.6902,143.0274,4109.0
2024-10-25 13:50:00,144.25,144.36,144.24,144.31,3676.0,143.0274,143.1364,143.0174,143.0869,3676.0
2024-10-25 13:55:00,144.33,144.34,144.1,144.1,4735.0,143.1067,143.1166,142.8786,142.8786,4735.0
2024-10-25 14:00:00,144.1,144.2,143.99,144.15,4588.0,142.8786,142.9778,142.7696,142.9282,4588.0
2024-10-25 14:05:00,144.15,144.17,143.97,143.98,3625.0,142.9282,142.948,142.7497,142.7597,3625.0
2024-10-25 14:10:00,143.97,144.0,143.88,143.99,4686.0,142.7497,142.7795,142.6605,142.7696,4686.0
2024-10-25 14:15:00,144.0,144.08,143.93,144.08,5414.0,142.7795,142.8588,142.7101,142.8588,5414.0
2024-10-25 14:20:00,144.11,144.16,144.08,144.15,3240.0,142.8886,142.9381,142.8588,142.9282,3240.0
2024-10-25 14:25:00,144.11,144.27,144.11,144.22,4977.0,142.8886,143.0472,142.8886,142.9976,4977.0
2024-10-25 14:30:00,144.21,144.33,144.17,144.31,5578.0,142.9877,143.1067,142.948,143.0869,5578.0
2024-10-25 14:35:00,144.31,144.41,144.25,144.39,5209.0,143.0869,143.186,143.0274,143.1662,5209.0
2024-10-25 14:40:00,144.38,144.38,144.26,144.27,4292.0,143.1563,143.1563,143.0373,143.0472,4292.0
2024-10-25 14:45:00,144.26,144.51,144.26,144.46,7909.0,143.0373,143.2852,143.0373,143.2356,7909.0
2024-10-25 14:50:00,144.48,144.48,144.22,144.22,4138.0,143.2554,143.2554,142.9976,142.9976,4138.0
2024-10-25 14:55:00,144.22,144.25,144.19,144.22,11148.0,142.9976,143.0274,142.9679,142.9976,11148.0
2024-10-25 15:00:00,144.22,144.32,144.2,144.28,6684.0,142.9976,143.0968,142.9778,143.0571,6684.0
2024-10-25 15:05:00,144.28,144.35,144.19,144.2,8845.0,143.0571,143.1265,142.9679,142.9778,8845.0
2024-10-25 15:10:00,144.2,144.2,143.97,143.99,5953.0,142.9778,142.9778,142.7497,142.7696,5953.0
2024-10-25 15:15:00,143.97,144.02,143.93,143.96,9013.0,142.7497,142.7993,142.7101,142.7398,9013.0
2024-10-25 15:20:00,143.96,144.03,143.8,143.83,12930.0,142.7398,142.8092,142.5812,142.6109,12930.0
2024-10-25 15:25:00,143.85,143.88,143.77,143.88,10986.0,142.6308,142.6605,142.5514,142.6605,10986.0
2024-10-25 15:30:00,143.86,143.95,143.83,143.85,13675.0,142.6407,142.7299,142.6109,142.6308,13675.0
2024-10-25 15:35:00,143.83,143.87,143.76,143.76,12056.0,142.6109,142.6506,142.5415,142.5415,12056.0
2024-10-25 15:40:00,143.75,143.93,143.74,143.91,8125.0,142.5316,142.7101,142.5217,142.6902,8125.0
2024-10-25 15:45:00,143.9,144.1,143.88,144.08,13440.0,142.6803,142.8786,142.6605,142.8588,13440.0
2024-10-25 15:50:00,144.08,144.28,144.08,144.14,33708.0,142.8588,143.0571,142.8588,142.9183,33708.0
2024-10-25 15:55:00,144.11,144.31,143.99,144.27,86907.0,142.8886,143.0869,142.7696,143.0472,86907.0
2024-10-28 09:30:00,144.31,144.88,143.98,144.17,25666.0,143.0869,143.652,142.7597,142.948,25666.0
2024-10-28 09:35:00,144.17,144.17,143.55,143.64,7379.0,142.948,142.948,142.3333,142.4225,7379.0
2024-10-28 09:40:00,143.53,143.59,143.14,143.46,23775.0,142.3135,142.373,141.9268,142.2441,23775.0
2024-10-28 09:45:00,143.42,144.05,143.41,144.05,28117.0,142.2044,142.8291,142.1945,142.8291,28117.0
2024-10-28 09:50:00,144.04,144.21,143.94,144.21,8691.0,142.8191,142.9877,142.72,142.9877,8691.0
2024-10-28 09:55:00,144.21,144.21,143.47,143.47,29951.0,142.9877,142.9877,142.254,142.254,29951.0
2024-10-28 10:00:00,143.56,143.56,143.01,143.17,15898.0,142.3432,142.3432,141.7979,141.9565,15898.0
2024-10-28 10:05:00,143.12,143.12,142.69,142.89,9823.0,141.9069,141.9069,141.4806,141.6789,9823.0
2024-10-28 10:10:00,142.89,143.19,142.77,143.12,15910.0,141.6789,141.9763,141.5599,141.9069,15910.0
2024-10-28 10:15:00,143.12,143.12,142.83,143.03,8620.0,141.9069,141.9069,141.6194,141.8177,8620.0
2024-10-28 10:20:00,143.03,143.57,142.97,143.57,18911.0,141.8177,142.3531,141.7582,142.3531,18911.0
2024-10-28 10:25:00,143.56,143.94,143.56,143.87,10400.0,142.3432,142.72,142.3432,142.6506,10400.0
2024-10-28 10:30:00,143.92,143.92,143.58,143.64,15355.0,142.7002,142.7002,142.363,142.4225,15355.0
2024-10-28 10:35:00,143.59,143.65,143.49,143.49,5800.0,142.373,142.4324,142.2738,142.2738,5800.0
2024-10-28 10:40:00,143.58,143.67,143.56,143.62,11113.0,142.363,142.4523,142.3432,142.4027,11113.0
2024-10-28 10:45:00,143.63,143.76,143.54,143.55,9151.0,142.4126,142.5415,142.3234,142.3333,9151.0
2024-10-28 10:50:00,143.51,143.71,143.48,143.69,8528.0,142.2936,142.4919,142.2639,142.4721,8528.0
2024-10-28 10:55:00,143.68,143.96,143.61,143.93,12851.0,142.4622,142.7398,142.3928,142.7101,12851.0
2024-10-28 11:00:00,143.94,144.06,143.92,143.92,6398.0,142.72,142.839,142.7002,142.7002,6398.0
2024-10-28 11:05:00,143.85,143.85,143.65,143.66,4706.0,142.6308,142.6308,142.4324,142.4424,4706.0
2024-10-28 11:10:00,143.7,143.7,143.63,143.63,3895.0,142.482,142.482,142.4126,142.4126,3895.0
2024-10-28 11:15:00,143.6,143.77,143.57,143.74,10083.0,142.3829,142.5514,142.3531,142.5217,10083.0
2024-10-28 11:20:00,143.8,143.85,143.62,143.62,5556.0,142.5812,142.6308,142.4027,142.4027,5556.0
2024-10-28 11:25:00,143.61,143.63,143.5,143.59,9448.0,142.3928,142.4126,142.2837,142.373,9448.0
2024-10-28 11:30:00,143.59,143.7,143.43,143.69,7369.0,142.373,142.482,142.2143,142.4721,7369.0
2024-10-28 11:35:00,143.69,143.7,143.54,143.69,12994.0,142.4721,142.482,142.3234,142.4721,12994.0
2024-10-28 11:40:00,143.69,143.69,143.5,143.59,5910.0,142.4721,142.4721,142.2837,142.373,5910.0
2024-10-28 11:45:00,143.59,143.63,143.54,143.61,4374.0,142.373,142.4126,142.3234,142.3928,4374.0
2024-10-28 11:50:00,143.61,143.72,143.57,143.58,5963.0,142.3928,142.5019,142.3531,142.363,5963.0
2024-10-28 11:55:00,143.58,143.85,143.48,143.83,9182.0,142.363,142.6308,142.2639,142.6109,9182.0
2024-10-28 12:00:00,143.82,143.84,143.6,143.6,5181.0,142.601,142.6208,142.3829,142.3829,5181.0
2024-10-28 12:05:00,143.58,143.65,143.46,143.51,5513.0,142.363,142.4324,142.2441,142.2936,5513.0
2024-10-28 12:10:00,143.51,143.62,143.5,143.59,9712.0,142.2936,142.4027,142.2837,142.373,9712.0
2024-10-28 12:15:00,143.58,143.64,143.46,143.47,12762.0,142.363,142.4225,142.2441,142.254,12762.0
2024-10-28 12:20:00,143.47,143.52,143.43,143.44,14300.0,142.254,142.3036,142.2143,142.2242,14300.0
2024-10-28 12:25:00,143.44,143.49,143.39,143.46,7765.0,142.2242,142.2738,142.1747,142.2441,7765.0
2024-10-28 12:30:00,143.47,143.58,143.39,143.58,29954.0,142.254,142.363,142.1747,142.363,29954.0
2024-10-28 12:35:00,143.58,143.59,143.49,143.53,7668.0,142.363,142.373,142.2738,142.3135,7668.0
2024-10-28 12:40:00,143.53,143.77,143.52,143.75,3507.0,142.3135,142.5514,142.3036,142.5316,3507.0
2024-10-28 12:45:00,143.77,143.77,143.7,143.75,5429.0,142.5514,142.5514,142.482,142.5316,5429.0
2024-10-28 12:50:00,143.77,143.8,143.62,143.62,9751.0,142.5514,142.5812,142.4027,142.4027,9751.0
2024-10-28 12:55:00,143.65,143.68,143.57,143.63,4644.0,142.4324,142.4622,142.3531,142.4126,4644.0
2024-10-28 13:00:00,143.64,143.7,143.44,143.46,22130.0,142.4225,142.482,142.2242,142.2441,22130.0
2024-10-28 13:05:00,143.46,143.78,143.43,143.77,12543.0,142.2441,142.5613,142.2143,142.5514,12543.0
2024-10-28 13:10:00,143.78,143.89,143.63,143.65,5516.0,142.5613,142.6704,142.4126,142.4324,5516.0
2024-10-28 13:15:00,143.63,143.88,143.63,143.87,5040.0,142.4126,142.6605,142.4126,142.6506,5040.0
2024-10-28 13:20:00,143.87,144.0,143.86,143.95,4735.0,142.6506,142.7795,142.6407,142.7299,4735.0
2024-10-28 13:25:00,143.96,144.02,143.95,144.0,6070.0,142.7398,142.7993,142.7299,142.7795,6070.0
2024-10-28 13:30:00,144.0,144.07,143.87,143.9,6849.0,142.7795,142.8489,142.6506,142.6803,6849.0
2024-10-28 13:35:00,143.9,143.95,143.89,143.93,5338.0,142.6803,142.7299,142.6704,142.7101,5338.0
2024-10-28 13:40:00,143.91,143.97,143.87,143.97,4338.0,142.6902,142.7497,142.6506,142.7497,4338.0
2024-10-28 13:45:00,143.93,144.11,143.93,144.1,9548.0,142.7101,142.8886,142.7101,142.8786,9548.0
2024-10-28 13:50:00,144.1,144.22,144.08,144.16,7808.0,142.8786,142.9976,142.8588,142.9381,7808.0
2024-10-28 13:55:00,144.15,144.18,144.07,144.07,4425.0,142.9282,142.958,142.8489,142.8489,4425.0
2024-10-28 14:00:00,144.08,144.09,143.88,143.97,5892.0,142.8588,142.8687,142.6605,142.7497,5892.0
2024-10-28 14:05:00,143.95,144.0,143.92,143.98,5494.0,142.7299,142.7795,142.7002,142.7597,5494.0
2024-10-28 14:10:00,143.99,144.02,143.9,143.9,8752.0,142.7696,142.7993,142.6803,142.6803,8752.0
2024-10-28 14:15:00,143.91,143.94,143.84,143.91,4939.0,142.6902,142.72,142.6208,142.6902,4939.0
2024-10-28 14:20:00,143.9,143.95,143.88,143.9,7810.0,142.6803,142.7299,142.6605,142.6803,7810.0
2024-10-28 14:25:00,143.91,144.02,143.91,143.98,8313.0,142.6902,142.7993,142.6902,142.7597,8313.0
2024-10-28 14:30:00,143.98,144.05,143.97,144.04,7463.0,142.7597,142.8291,142.7497,142.8191,7463.0
2024-10-28 14:35:00,144.0,144.04,143.89,143.94,7652.0,142.7795,142.8191,142.6704,142.72,7652.0
2024-10-28 14:40:00,143.96,144.01,143.95,143.96,9836.0,142.7398,142.7894,142.7299,142.7398,9836.0
2024-10-28 14:45:00,143.99,144.02,143.95,144.01,8815.0,142.7696,142.7993,142.7299,142.7894,8815.0
2024-10-28 14:50:00,144.01,144.16,143.98,144.14,10876.0,142.7894,142.9381,142.7597,142.9183,10876.0
2024-10-28 14:55:00,144.14,144.14,143.89,143.9,14222.0,142.9183,142.9183,142.6704,142.6803,14222.0
2024-10-28 15:00:00,143.85,144.08,143.85,143.91,10932.0,142.6308,142.8588,142.6308,142.6902,10932.0
2024-10-28 15:05:00,143.91,143.91,143.8,143.81,7101.0,142.6902,142.6902,142.5812,142.5911,7101.0
2024-10-28 15:10:00,143.81,143.89,143.76,143.88,15954.0,142.5911,142.6704,142.5415,142.6605,15954.0
2024-10-28 15:15:00,143.88,143.98,143.88,143.96,7422.0,142.6605,142.7597,142.6605,142.7398,7422.0
2024-10-28 15:20:00,143.98,144.18,143.96,144.14,18089.0,142.7597,142.958,142.7398,142.9183,18089.0
2024-10-28 15:25:00,144.15,144.17,143.97,143.99,13873.0,142.9282,142.948,142.7497,142.7696,13873.0
2024-10-28 15:30:00,143.99,144.12,143.93,144.01,10878.0,142.7696,142.8985,142.7101,142.7894,10878.0
2024-10-28 15:35:00,144.03,144.12,143.96,144.07,11223.0,142.8092,142.8985,142.7398,142.8489,11223.0
2024-10-28 15:40:00,144.07,144.1,143.85,143.85,6848.0,142.8489,142.8786,142.6308,142.6308,6848.0
2024-10-28 15:45:00,143.84,143.88,143.71,143.75,13180.0,142.6208,142.6605,142.4919,142.5316,13180.0
2024-10-28 15:50:00,143.73,143.75,143.48,143.5,34804.0,142.5118,142.5316,142.2639,142.2837,34804.0
2024-10-28 15:55:00,143.48,143.48,143.11,143.2,126827.0,142.2639,142.2639,141.897,141.9863,126827.0
2024-10-29 09:30:00,141.54,142.35,140.84,140.84,35150.0,140.3403,141.1435,139.6463,139.6463,35150.0
2024-10-29 09:35:00,140.93,141.11,138.3,139.06,126222.0,139.7355,139.914,137.1278,137.8814,126222.0
2024-10-29 09:40:00,139.05,139.58,138.72,139.53,77536.0,137.8714,138.3969,137.5442,138.3474,77536.0
2024-10-29 09:45:00,139.57,139.74,139.39,139.64,16219.0,138.387,138.5556,138.2086,138.4564,16219.0
2024-10-29 09:50:00,139.65,140.16,139.55,139.83,15487.0,138.4664,138.972,138.3672,138.6448,15487.0
2024-10-29 09:55:00,139.78,139.99,139.64,139.84,10260.0,138.5953,138.8035,138.4564,138.6547,10260.0
2024-10-29 10:00:00,139.87,140.49,139.34,140.36,32863.0,138.6845,139.2992,138.159,139.1703,32863.0
2024-10-29 10:05:00,140.38,140.95,140.34,140.86,46112.0,139.1902,139.7553,139.1505,139.6661,46112.0
2024-10-29 10:10:00,140.92,141.27,140.91,141.05,30631.0,139.7256,140.0726,139.7157,139.8545,30631.0
2024-10-29 10:15:00,141.05,141.25,140.84,141.06,22459.0,139.8545,140.0528,139.6463,139.8644,22459.0
2024-10-29 10:20:00,141.06,141.54,141.06,141.53,22862.0,139.8644,140.3403,139.8644,140.3304,22862.0
2024-10-29 10:25:00,141.57,141.64,141.13,141.5,63106.0,140.3701,140.4395,139.9338,140.3007,63106.0
2024-10-29 10:30:00,141.51,141.6,141.28,141.53,25795.0,140.3106,140.3998,140.0825,140.3304,25795.0
2024-10-29 10:35:00,141.53,141.56,141.31,141.4,11956.0,140.3304,140.3602,140.1123,140.2015,11956.0
2024-10-29 10:40:00,141.31,141.37,141.05,141.07,44361.0,140.1123,140.1718,139.8545,139.8743,44361.0
2024-10-29 10:45:00,141.07,141.08,140.61,141.01,30480.0,139.8743,139.8842,139.4182,139.8148,30480.0
2024-10-29 10:50:00,141.01,141.3,140.97,141.16,13816.0,139.8148,140.1024,139.7752,139.9636,13816.0
2024-10-29 10:55:00,141.1,141.1,140.81,140.9,43954.0,139.9041,139.9041,139.6165,139.7058,43954.0
2024-10-29 11:00:00,140.92,141.31,140.91,141.28,30289.0,139.7256,140.1123,139.7157,140.0825,30289.0
2024-10-29 11:05:00,141.27,141.27,140.97,141.01,10968.0,140.0726,140.0726,139.7752,139.8148,10968.0
2024-10-29 11:10:00,141.03,141.03,140.72,140.91,20977.0,139.8347,139.8347,139.5273,139.7157,20977.0
2024-10-29 11:15:00,140.93,140.99,140.69,140.69,7370.0,139.7355,139.795,139.4975,139.4975,7370.0
2024-10-29 11:20:00,140.74,141.05,140.73,141.0,8226.0,139.5471,139.8545,139.5372,139.8049,8226.0
2024-10-29 11:25:00,141.0,141.13,140.82,140.87,16903.0,139.8049,139.9338,139.6264,139.676,16903.0
2024-10-29 11:30:00,140.87,141.0,140.81,140.88,6964.0,139.676,139.8049,139.6165,139.6859,6964.0
2024-10-29 11:35:00,140.88,141.08,140.87,141.08,5740.0,139.6859,139.8842,139.676,139.8842,5740.0
2024-10-29 11:40:00,141.08,141.1,140.98,140.99,16641.0,139.8842,139.9041,139.7851,139.795,16641.0
2024-10-29 11:45:00,141.0,141.03,140.83,140.84,17288.0,139.8049,139.8347,139.6364,139.6463,17288.0
2024-10-29 11:50:00,140.87,140.94,140.84,140.91,12496.0,139.676,139.7454,139.6463,139.7157,12496.0
2024-10-29 11:55:00,140.88,141.09,140.88,141.02,12646.0,139.6859,139.8941,139.6859,139.8247,12646.0
2024-10-29 12:00:00,141.03,141.12,140.88,140.89,18517.0,139.8347,139.9239,139.6859,139.6958,18517.0
2024-10-29 12:05:00,140.93,140.99,140.63,140.66,24166.0,139.7355,139.795,139.438,139.4678,24166.0
2024-10-29 12:10:00,140.66,140.73,140.18,140.18,24927.0,139.4678,139.5372,138.9919,138.9919,24927.0
2024-10-29 12:15:00,140.24,140.47,140.2,140.3,22818.0,139.0514,139.2794,139.0117,139.1108,22818.0
2024-10-29 12:20:00,140.3,140.3,140.03,140.13,6384.0,139.1108,139.1108,138.8431,138.9423,6384.0
2024-10-29 12:25:00,140.14,140.15,139.94,139.97,18757.0,138.9522,138.9621,138.7539,138.7836,18757.0
2024-10-29 12:30:00,140.0,140.18,139.82,140.18,61248.0,138.8134,138.9919,138.6349,138.9919,61248.0
2024-10-29 12:35:00,140.19,140.35,139.99,140.08,27644.0,139.0018,139.1604,138.8035,138.8927,27644.0
2024-10-29 12:40:00,140.1,140.36,140.06,140.06,22268.0,138.9125,139.1703,138.8729,138.8729,22268.0
2024-10-29 12:45:00,140.08,140.33,140.07,140.31,22111.0,138.8927,139.1406,138.8828,139.1208,22111.0
2024-10-29 12:50:00,140.29,140.7,140.25,140.65,52609.0,139.1009,139.5075,139.0613,139.4579,52609.0
2024-10-29 12:55:00,140.66,140.92,140.54,140.7,15027.0,139.4678,139.7256,139.3488,139.5075,15027.0
2024-10-29 13:00:00,140.62,140.79,140.53,140.53,15423.0,139.4281,139.5967,139.3389,139.3389,15423.0
2024-10-29 13:05:00,140.39,140.44,140.17,140.18,10609.0,139.2001,139.2497,138.9819,138.9919,10609.0
2024-10-29 13:10:00,140.2,140.31,140.11,140.27,36628.0,139.0117,139.1208,138.9225,139.0811,36628.0
2024-10-29 13:15:00,140.26,140.37,140.09,140.34,45738.0,139.0712,139.1802,138.9026,139.1505,45738.0
2024-10-29 13:20:00,140.34,140.38,140.21,140.25,26715.0,139.1505,139.1902,139.0216,139.0613,26715.0
2024-10-29 13:25:00,140.29,140.32,140.04,140.1,21480.0,139.1009,139.1307,138.853,138.9125,21480.0
2024-10-29 13:30:00,140.02,140.16,139.98,140.14,32991.0,138.8332,138.972,138.7936,138.9522,32991.0
2024-10-29 13:35:00,140.13,140.14,140.05,140.06,5332.0,138.9423,138.9522,138.863,138.8729,5332.0
2024-10-29 13:40:00,140.06,140.28,140.06,140.21,60421.0,138.8729,139.091,138.8729,139.0216,60421.0
2024-10-29 13:45:00,140.23,140.42,140.21,140.4,6041.0,139.0414,139.2298,139.0216,139.21,6041.0
2024-10-29 13:50:00,140.43,140.48,140.22,140.22,6592.0,139.2397,139.2893,139.0315,139.0315,6592.0
2024-10-29 13:55:00,140.25,140.3,140.15,140.26,18541.0,139.0613,139.1108,138.9621,139.0712,18541.0
2024-10-29 14:00:00,140.26,140.63,140.26,140.36,12048.0,139.0712,139.438,139.0712,139.1703,12048.0
2024-10-29 14:05:00,140.37,140.53,140.22,140.22,16257.0,139.1802,139.3389,139.0315,139.0315,16257.0
2024-10-29 14:10:00,140.25,140.34,140.15,140.17,14970.0,139.0613,139.1505,138.9621,138.9819,14970.0
2024-10-29 14:15:00,140.14,140.24,139.98,140.24,13732.0,138.9522,139.0514,138.7936,139.0514,13732.0
2024-10-29 14:20:00,140.25,140.47,140.25,140.25,29300.0,139.0613,139.2794,139.0613,139.0613,29300.0
2024-10-29 14:25:00,140.19,140.3,140.03,140.17,33770.0,139.0018,139.1108,138.8431,138.9819,33770.0
2024-10-29 14:30:00,140.16,140.24,139.91,140.02,14660.0,138.972,139.0514,138.7241,138.8332,14660.0
2024-10-29 14:35:00,140.02,140.14,139.87,140.14,25382.0,138.8332,138.9522,138.6845,138.9522,25382.0
2024-10-29 14:40:00,140.14,140.17,139.97,139.99,12434.0,138.9522,138.9819,138.7836,138.8035,12434.0
2024-10-29 14:45:00,139.99,140.02,139.89,139.98,12731.0,138.8035,138.8332,138.7043,138.7936,12731.0
2024-10-29 14:50:00,139.94,139.94,139.84,139.92,8026.0,138.7539,138.7539,138.6547,138.7341,8026.0
2024-10-29 14:55:00,139.89,140.0,139.74,139.94,15759.0,138.7043,138.8134,138.5556,138.7539,15759.0
2024-10-29 15:00:00,139.93,139.93,139.83,139.84,7330.0,138.744,138.744,138.6448,138.6547,7330.0
2024-10-29 15:05:00,139.84,140.05,139.78,139.84,38596.0,138.6547,138.863,138.5953,138.6547,38596.0
2024-10-29 15:10:00,139.84,139.88,139.7,139.86,17568.0,138.6547,138.6944,138.5159,138.6746,17568.0
2024-10-29 15:15:00,139.86,139.89,139.67,139.72,27496.0,138.6746,138.7043,138.4862,138.5358,27496.0
2024-10-29 15:20:00,139.76,139.93,139.72,139.82,27351.0,138.5754,138.744,138.5358,138.6349,27351.0
2024-10-29 15:25:00,139.83,139.97,139.81,139.93,12107.0,138.6448,138.7836,138.625,138.744,12107.0
2024-10-29 15:30:00,139.96,139.98,139.75,139.8,44031.0,138.7737,138.7936,138.5655,138.6151,44031.0
2024-10-29 15:35:00,139.81,139.86,139.65,139.66,19030.0,138.625,138.6746,138.4664,138.4763,19030.0
2024-10-29 15:40:00,139.66,139.68,139.51,139.58,24180.0,138.4763,138.4961,138.3275,138.3969,24180.0
2024-10-29 15:45:00,139.58,139.68,139.49,139.52,36546.0,138.3969,138.4961,138.3077,138.3375,36546.0
2024-10-29 15:50:00,139.51,139.54,139.28,139.32,89796.0,138.3275,138.3573,138.0995,138.1391,89796.0
2024-10-29 15:55:00,139.2,139.31,138.98,139.01,197561.0,138.0202,138.1292,137.802,137.8318,197561.0
2024-10-30 09:30:00,138.35,138.97,138.27,138.56,35971.0,137.1774,137.7921,137.098,137.3856,35971.0
2024-10-30 09:35:00,138.52,139.41,138.48,139.04,21684.0,137.3459,138.2284,137.3063,137.8615,21684.0
2024-10-30 09:40:00,139.02,139.26,138.79,139.24,10600.0,137.8417,138.0797,137.6136,138.0598,10600.0
2024-10-30 09:45:00,139.25,139.28,138.92,139.03,24377.0,138.0697,138.0995,137.7425,137.8516,24377.0
2024-10-30 09:50:00,139.06,139.11,138.78,139.11,16034.0,137.8814,137.9309,137.6037,137.9309,16034.0
2024-10-30 09:55:00,139.12,139.52,139.12,139.48,47489.0,137.9408,138.3375,137.9408,138.2978,47489.0
2024-10-30 10:00:00,139.48,139.6,139.44,139.46,18328.0,138.2978,138.4168,138.2581,138.278,18328.0
2024-10-30 10:05:00,139.42,139.55,139.3,139.32,20421.0,138.2383,138.3672,138.1193,138.1391,20421.0
2024-10-30 10:10:00,139.37,139.41,139.09,139.31,30022.0,138.1887,138.2284,137.9111,138.1292,30022.0
2024-10-30 10:15:00,139.36,139.62,139.27,139.37,7162.0,138.1788,138.4366,138.0896,138.1887,7162.0
2024-10-30 10:20:00,139.41,139.42,139.27,139.29,4907.0,138.2284,138.2383,138.0896,138.1094,4907.0
2024-10-30 10:25:00,139.28,139.47,139.28,139.42,10713.0,138.0995,138.2879,138.0995,138.2383,10713.0
2024-10-30 10:30:00,139.42,139.45,139.38,139.45,3982.0,138.2383,138.268,138.1986,138.268,3982.0
2024-10-30 10:35:00,139.45,139.71,139.42,139.66,9633.0,138.268,138.5258,138.2383,138.4763,9633.0
2024-10-30 10:40:00,139.63,139.86,139.6,139.78,9117.0,138.4465,138.6746,138.4168,138.5953,9117.0
2024-10-30 10:45:00,139.78,139.82,139.69,139.72,4420.0,138.5953,138.6349,138.506,138.5358,4420.0
2024-10-30 10:50:00,139.74,139.82,139.63,139.76,6882.0,138.5556,138.6349,138.4465,138.5754,6882.0
2024-10-30 10:55:00,139.76,139.94,139.75,139.87,6740.0,138.5754,138.7539,138.5655,138.6845,6740.0
2024-10-30 11:00:00,139.87,139.87,139.53,139.54,5705.0,138.6845,138.6845,138.3474,138.3573,5705.0
2024-10-30 11:05:00,139.41,139.46,139.31,139.35,7375.0,138.2284,138.278,138.1292,138.1689,7375.0
2024-10-30 11:10:00,139.34,139.34,139.06,139.16,85310.0,138.159,138.159,137.8814,137.9805,85310.0
2024-10-30 11:15:00,139.2,139.48,139.2,139.44,9688.0,138.0202,138.2978,138.0202,138.2581,9688.0
2024-10-30 11:20:00,139.46,139.46,139.18,139.36,83968.0,138.278,138.278,138.0003,138.1788,83968.0
2024-10-30 11:25:00,139.3,139.35,139.24,139.27,3466.0,138.1193,138.1689,138.0598,138.0896,3466.0
2024-10-30 11:30:00,139.21,139.34,139.12,139.25,97220.0,138.0301,138.159,137.9408,138.0697,97220.0
2024-10-30 11:35:00,139.26,139.46,139.26,139.46,4911.0,138.0797,138.278,138.0797,138.278,4911.0
2024-10-30 11:40:00,139.46,139.49,139.35,139.44,13254.0,138.278,138.3077,138.1689,138.2581,13254.0
2024-10-30 11:45:00,139.46,139.48,139.43,139.47,4408.0,138.278,138.2978,138.2482,138.2879,4408.0
2024-10-30 11:50:00,139.46,139.72,139.45,139.69,81024.0,138.278,138.5358,138.268,138.506,81024.0
2024-10-30 11:55:00,139.67,139.83,139.61,139.8,17268.0,138.4862,138.6448,138.4267,138.6151,17268.0
2024-10-30 12:00:00,139.8,139.94,139.8,139.85,10215.0,138.6151,138.7539,138.6151,138.6647,10215.0
2024-10-30 12:05:00,139.82,139.83,139.63,139.63,6024.0,138.6349,138.6448,138.4465,138.4465,6024.0
2024-10-30 12:10:00,139.65,139.73,139.59,139.68,5511.0,138.4664,138.5457,138.4069,138.4961,5511.0
2024-10-30 12:15:00,139.69,139.69,139.49,139.53,3293.0,138.506,138.506,138.3077,138.3474,3293.0
2024-10-30 12:20:00,139.53,139.74,139.53,139.74,5319.0,138.3474,138.5556,138.3474,138.5556,5319.0
2024-10-30 12:25:00,139.74,139.88,139.71,139.84,10343.0,138.5556,138.6944,138.5258,138.6547,10343.0
2024-10-30 12:30:00,139.85,139.87,139.75,139.78,3090.0,138.6647,138.6845,138.5655,138.5953,3090.0
2024-10-30 12:35:00,139.78,139.78,139.7,139.7,3312.0,138.5953,138.5953,138.5159,138.5159,3312.0
2024-10-30 12:40:00,139.7,139.71,139.64,139.65,3904.0,138.5159,138.5258,138.4564,138.4664,3904.0
2024-10-30 12:45:00,139.65,139.65,139.46,139.48,3426.0,138.4664,138.4664,138.278,138.2978,3426.0
2024-10-30 12:50:00,139.45,139.48,139.37,139.4,4472.0,138.268,138.2978,138.1887,138.2185,4472.0
2024-10-30 12:55:00,139.39,139.44,139.39,139.41,2485.0,138.2086,138.2581,138.2086,138.2284,2485.0
2024-10-30 13:00:00,139.41,139.44,139.31,139.37,17926.0,138.2284,138.2581,138.1292,138.1887,17926.0
2024-10-30 13:05:00,139.4,139.57,139.33,139.51,7309.0,138.2185,138.387,138.1491,138.3275,7309.0
2024-10-30 13:10:00,139.57,139.63,139.53,139.6,3743.0,138.387,138.4465,138.3474,138.4168,3743.0
2024-10-30 13:15:00,139.57,139.57,139.48,139.51,2525.0,138.387,138.387,138.2978,138.3275,2525.0
2024-10-30 13:20:00,139.48,139.48,139.41,139.44,2302.0,138.2978,138.2978,138.2284,138.2581,2302.0
2024-10-30 13:25:00,139.44,139.45,139.35,139.36,11589.0,138.2581,138.268,138.1689,138.1788,11589.0
2024-10-30 13:30:00,139.38,139.47,139.3,139.46,27822.0,138.1986,138.2879,138.1193,138.278,27822.0
2024-10-30 13:35:00,139.44,139.44,139.24,139.29,60096.0,138.2581,138.2581,138.0598,138.1094,60096.0
2024-10-30 13:40:00,139.19,139.3,139.16,139.3,8017.0,138.0103,138.1193,137.9805,138.1193,8017.0
2024-10-30 13:45:00,139.33,139.35,139.17,139.31,4271.0,138.1491,138.1689,137.9904,138.1292,4271.0
2024-10-30 13:50:00,139.34,139.43,139.3,139.41,3097.0,138.159,138.2482,138.1193,138.2284,3097.0
2024-10-30 13:55:00,139.41,139.41,139.3,139.3,3633.0,138.2284,138.2284,138.1193,138.1193,3633.0
2024-10-30 14:00:00,139.29,139.35,139.24,139.31,4926.0,138.1094,138.1689,138.0598,138.1292,4926.0
2024-10-30 14:05:00,139.29,139.5,139.26,139.43,9246.0,138.1094,138.3176,138.0797,138.2482,9246.0
2024-10-30 14:10:00,139.41,139.41,139.24,139.3,5430.0,138.2284,138.2284,138.0598,138.1193,5430.0
2024-10-30 14:15:00,139.3,139.3,139.21,139.22,2303.0,138.1193,138.1193,138.0301,138.04,2303.0
2024-10-30 14:20:00,139.22,139.26,139.17,139.19,6302.0,138.04,138.0797,137.9904,138.0103,6302.0
2024-10-30 14:25:00,139.19,139.29,139.19,139.25,6093.0,138.0103,138.1094,138.0103,138.0697,6093.0
2024-10-30 14:30:00,139.22,139.22,139.14,139.15,4679.0,138.04,138.04,137.9607,137.9706,4679.0
2024-10-30 14:35:00,139.15,139.22,139.14,139.15,4815.0,137.9706,138.04,137.9607,137.9706,4815.0
2024-10-30 14:40:00,139.15,139.31,139.15,139.31,6396.0,137.9706,138.1292,137.9706,138.1292,6396.0
2024-10-30 14:45:00,139.3,139.4,139.21,139.38,11797.0,138.1193,138.2185,138.0301,138.1986,11797.0
2024-10-30 14:50:00,139.38,139.39,139.32,139.37,6930.0,138.1986,138.2086,138.1391,138.1887,6930.0
2024-10-30 14:55:00,139.37,139.43,139.34,139.34,11848.0,138.1887,138.2482,138.159,138.159,11848.0
2024-10-30 15:00:00,139.35,139.35,139.23,139.25,21946.0,138.1689,138.1689,138.0499,138.0697,21946.0
2024-10-30 15:05:00,139.27,139.44,139.22,139.39,7406.0,138.0896,138.2581,138.04,138.2086,7406.0
2024-10-30 15:10:00,139.39,139.39,139.29,139.34,7447.0,138.2086,138.2086,138.1094,138.159,7447.0
2024-10-30 15:15:00,139.36,139.36,139.24,139.24,7825.0,138.1788,138.1788,138.0598,138.0598,7825.0
2024-10-30 15:20:00,139.26,139.39,139.25,139.39,15967.0,138.0797,138.2086,138.0697,138.2086,15967.0
2024-10-30 15:25:00,139.4,139.51,139.36,139.47,14258.0,138.2185,138.3275,138.1788,138.2879,14258.0
2024-10-30 15:30:00,139.47,139.55,139.43,139.5,16129.0,138.2879,138.3672,138.2482,138.3176,16129.0
2024-10-30 15:35:00,139.48,139.5,139.39,139.5,22868.0,138.2978,138.3176,138.2086,138.3176,22868.0
2024-10-30 15:40:00,139.49,139.54,139.43,139.43,23883.0,138.3077,138.3573,138.2482,138.2482,23883.0
2024-10-30 15:45:00,139.43,139.54,139.43,139.53,23337.0,138.2482,138.3573,138.2482,138.3474,23337.0
2024-10-30 15:50:00,139.54,139.87,139.54,139.74,52501.0,138.3573,138.6845,138.3573,138.5556,52501.0
2024-10-30 15:55:00,139.7,139.7,139.49,139.63,97128.0,138.5159,138.5159,138.3077,138.4465,97128.0
2024-10-31 09:30:00,139.59,139.59,138.79,138.97,22365.0,138.4069,138.4069,137.6136,137.7921,22365.0
2024-10-31 09:35:00,139.03,139.56,139.02,139.56,8464.0,137.8516,138.3771,137.8417,138.3771,8464.0
2024-10-31 09:40:00,139.59,139.97,139.56,139.67,9797.0,138.4069,138.7836,138.3771,138.4862,9797.0
2024-10-31 09:45:00,139.64,139.73,139.4,139.64,17803.0,138.4564,138.5457,138.2185,138.4564,17803.0
2024-10-31 09:50:00,139.69,139.93,139.67,139.87,13804.0,138.506,138.744,138.4862,138.6845,13804.0
2024-10-31 09:55:00,139.82,140.04,139.74,139.88,14343.0,138.6349,138.853,138.5556,138.6944,14343.0
2024-10-31 10:00:00,139.84,139.88,139.53,139.66,13631.0,138.6547,138.6944,138.3474,138.4763,13631.0
2024-10-31 10:05:00,139.56,139.62,139.03,139.27,22301.0,138.3771,138.4366,137.8516,138.0896,22301.0
2024-10-31 10:10:00,139.23,139.26,138.9,139.1,4513.0,138.0499,138.0797,137.7227,137.921,4513.0
2024-10-31 10:15:00,139.14,139.48,139.14,139.31,8983.0,137.9607,138.2978,137.9607,138.1292,8983.0
2024-10-31 10:20:00,139.28,139.36,139.24,139.29,11176.0,138.0995,138.1788,138.0598,138.1094,11176.0
2024-10-31 10:25:00,139.36,139.41,139.25,139.31,8001.0,138.1788,138.2284,138.0697,138.1292,8001.0
2024-10-31 10:30:00,139.31,139.39,139.14,139.21,9189.0,138.1292,138.2086,137.9607,138.0301,9189.0
2024-10-31 10:35:00,139.17,139.23,139.08,139.12,8446.0,137.9904,138.0499,137.9012,137.9408,8446.0
2024-10-31 10:40:00,139.14,139.17,138.92,139.03,6616.0,137.9607,137.9904,137.7425,137.8516,6616.0
2024-10-31 10:45:00,138.99,138.99,138.72,138.87,11479.0,137.8119,137.8119,137.5442,137.693,11479.0
2024-10-31 10:50:00,138.88,139.03,138.87,138.95,6351.0,137.7029,137.8516,137.693,137.7723,6351.0
2024-10-31 10:55:00,138.96,139.09,138.87,139.04,6967.0,137.7822,137.9111,137.693,137.8615,6967.0
2024-10-31 11:00:00,139.03,139.03,138.68,138.73,13947.0,137.8516,137.8516,137.5046,137.5541,13947.0
2024-10-31 11:05:00,138.77,138.85,138.65,138.75,6881.0,137.5938,137.6731,137.4748,137.574,6881.0
2024-10-31 11:10:00,138.73,138.9,138.73,138.85,10130.0,137.5541,137.7227,137.5541,137.6731,10130.0
2024-10-31 11:15:00,138.83,138.91,138.8,138.82,6660.0,137.6533,137.7326,137.6236,137.6434,6660.0
2024-10-31 11:20:00,138.75,139.17,138.74,139.11,9045.0,137.574,137.9904,137.5641,137.9309,9045.0
2024-10-31 11:25:00,139.07,139.09,138.96,139.08,7084.0,137.8913,137.9111,137.7822,137.9012,7084.0
2024-10-31 11:30:00,139.08,139.27,138.89,138.94,18048.0,137.9012,138.0896,137.7128,137.7624,18048.0
2024-10-31 11:35:00,138.89,138.94,138.79,138.93,13361.0,137.7128,137.7624,137.6136,137.7525,13361.0
2024-10-31 11:40:00,138.94,139.15,138.94,139.13,7060.0,137.7624,137.9706,137.7624,137.9508,7060.0
2024-10-31 11:45:00,139.15,139.15,138.98,139.12,6003.0,137.9706,137.9706,137.802,137.9408,6003.0
2024-10-31 11:50:00,139.16,139.26,139.12,139.2,11302.0,137.9805,138.0797,137.9408,138.0202,11302.0
2024-10-31 11:55:00,139.17,139.3,139.12,139.27,9031.0,137.9904,138.1193,137.9408,138.0896,9031.0
2024-10-31 12:00:00,139.31,139.39,139.24,139.28,9661.0,138.1292,138.2086,138.0598,138.0995,9661.0
2024-10-31 12:05:00,139.29,139.33,139.18,139.21,6029.0,138.1094,138.1491,138.0003,138.0301,6029.0
2024-10-31 12:10:00,139.21,139.37,139.2,139.37,5626.0,138.0301,138.1887,138.0202,138.1887,5626.0
2024-10-31 12:15:00,139.37,139.52,139.37,139.52,5281.0,138.1887,138.3375,138.1887,138.3375,5281.0
2024-10-31 12:20:00,139.52,139.55,139.47,139.5,9987.0,138.3375,138.3672,138.2879,138.3176,9987.0
2024-10-31 12:25:00,139.52,139.6,139.5,139.59,2664.0,138.3375,138.4168,138.3176,138.4069,2664.0
2024-10-31 12:30:00,139.6,139.6,139.46,139.46,7392.0,138.4168,138.4168,138.278,138.278,7392.0
2024-10-31 12:35:00,139.47,139.48,139.37,139.37,6547.0,138.2879,138.2978,138.1887,138.1887,6547.0
2024-10-31 12:40:00,139.39,139.59,139.39,139.59,4060.0,138.2086,138.4069,138.2086,138.4069,4060.0
2024-10-31 12:45:00,139.6,139.64,139.49,139.53,3644.0,138.4168,138.4564,138.3077,138.3474,3644.0
2024-10-31 12:50:00,139.57,139.57,139.43,139.5,8899.0,138.387,138.387,138.2482,138.3176,8899.0
2024-10-31 12:55:00,139.51,139.53,139.43,139.49,6834.0,138.3275,138.3474,138.2482,138.3077,6834.0
2024-10-31 13:00:00,139.47,139.6,139.44,139.6,4858.0,138.2879,138.4168,138.2581,138.4168,4858.0
2024-10-31 13:05:00,139.63,139.72,139.6,139.72,15660.0,138.4465,138.5358,138.4168,138.5358,15660.0
2024-10-31 13:10:00,139.71,139.77,139.68,139.73,9843.0,138.5258,138.5853,138.4961,138.5457,9843.0
2024-10-31 13:15:00,139.72,139.75,139.64,139.68,3167.0,138.5358,138.5655,138.4564,138.4961,3167.0
2024-10-31 13:20:00,139.72,139.86,139.7,139.83,8976.0,138.5358,138.6746,138.5159,138.6448,8976.0
2024-10-31 13:25:00,139.84,139.87,139.76,139.78,7854.0,138.6547,138.6845,138.5754,138.5953,7854.0
2024-10-31 13:30:00,139.78,139.88,139.76,139.85,8111.0,138.5953,138.6944,138.5754,138.6647,8111.0
2024-10-31 13:35:00,139.85,139.91,139.76,139.77,11737.0,138.6647,138.7241,138.5754,138.5853,11737.0
2024-10-31 13:40:00,139.76,139.81,139.66,139.68,9440.0,138.5754,138.625,138.4763,138.4961,9440.0
2024-10-31 13:45:00,139.69,139.69,139.58,139.68,14154.0,138.506,138.506,138.3969,138.4961,14154.0
2024-10-31 13:50:00,139.71,139.78,139.69,139.72,9049.0,138.5258,138.5953,138.506,138.5358,9049.0
2024-10-31 13:55:00,139.77,139.78,139.7,139.7,9833.0,138.5853,138.5953,138.5159,138.5159,9833.0
2024-10-31 14:00:00,139.69,139.71,139.61,139.65,8476.0,138.506,138.5258,138.4267,138.4664,8476.0
2024-10-31 14:05:00,139.67,139.79,139.67,139.7,8258.0,138.4862,138.6052,138.4862,138.5159,8258.0
2024-10-31 14:10:00,139.7,139.95,139.7,139.92,5451.0,138.5159,138.7638,138.5159,138.7341,5451.0
2024-10-31 14:15:00,139.92,139.92,139.83,139.86,6103.0,138.7341,138.7341,138.6448,138.6746,6103.0
2024-10-31 14:20:00,139.84,139.88,139.72,139.78,5529.0,138.6547,138.6944,138.5358,138.5953,5529.0
2024-10-31 14:25:00,139.76,139.89,139.76,139.86,5107.0,138.5754,138.7043,138.5754,138.6746,5107.0
2024-10-31 14:30:00,139.88,140.01,139.78,139.88,7844.0,138.6944,138.8233,138.5953,138.6944,7844.0
2024-10-31 14:35:00,139.89,140.04,139.83,139.99,3957.0,138.7043,138.853,138.6448,138.8035,3957.0
2024-10-31 14:40:00,139.99,140.03,139.95,140.01,5568.0,138.8035,138.8431,138.7638,138.8233,5568.0
2024-10-31 14:45:00,140.04,140.05,139.97,139.98,5056.0,138.853,138.863,138.7836,138.7936,5056.0
2024-10-31 14:50:00,139.98,140.09,139.97,140.09,4978.0,138.7936,138.9026,138.7836,138.9026,4978.0
2024-10-31 14:55:00,140.04,140.13,140.02,140.07,9754.0,138.853,138.9423,138.8332,138.8828,9754.0
2024-10-31 15:00:00,140.08,140.08,139.96,140.02,5847.0,138.8927,138.8927,138.7737,138.8332,5847.0
2024-10-31 15:05:00,140.01,140.11,139.97,140.06,23556.0,138.8233,138.9225,138.7836,138.8729,23556.0
2024-10-31 15:10:00,140.1,140.11,140.03,140.09,9014.0,138.9125,138.9225,138.8431,138.9026,9014.0
2024-10-31 15:15:00,140.09,140.13,140.0,140.13,8251.0,138.9026,138.9423,138.8134,138.9423,8251.0
2024-10-31 15:20:00,140.15,140.25,140.15,140.22,6927.0,138.9621,139.0613,138.9621,139.0315,6927.0
2024-10-31 15:25:00,140.19,140.22,140.09,140.16,9642.0,139.0018,139.0315,138.9026,138.972,9642.0
2024-10-31 15:30:00,140.18,140.18,139.97,139.97,7352.0,138.9919,138.9919,138.7836,138.7836,7352.0
2024-10-31 15:35:00,139.94,140.09,139.93,140.02,10288.0,138.7539,138.9026,138.744,138.8332,10288.0
2024-10-31 15:40:00,140.02,140.26,139.97,140.13,14316.0,138.8332,139.0712,138.7836,138.9423,14316.0
2024-10-31 15:45:00,140.08,140.3,140.08,140.28,10391.0,138.8927,139.1108,138.8927,139.091,10391.0
2024-10-31 15:50:00,140.3,140.55,139.88,139.93,83523.0,139.1108,139.3587,138.6944,138.744,83523.0
2024-10-31 15:55:00,139.91,140.04,139.68,139.76,190469.0,138.7241,138.853,138.4961,138.5754,190469.0
2024-11-01 09:30:00,139.72,140.11,139.5,139.7,19519.0,138.5358,138.9225,138.3176,138.5159,19519.0
2024-11-01 09:35:00,139.47,139.82,139.27,139.63,5674.0,138.2879,138.6349,138.0896,138.4465,5674.0
2024-11-01 09:40:00,139.63,139.79,139.38,139.73,8171.0,138.4465,138.6052,138.1986,138.5457,8171.0
2024-11-01 09:45:00,139.8,139.88,139.47,139.6,27738.0,138.6151,138.6944,138.2879,138.4168,27738.0
2024-11-01 09:50:00,139.59,139.69,139.47,139.5,17145.0,138.4069,138.506,138.2879,138.3176,17145.0
2024-11-01 09:55:00,139.5,139.56,139.24,139.34,16459.0,138.3176,138.3771,138.0598,138.159,16459.0
2024-11-01 10:00:00,139.43,139.43,139.13,139.26,9911.0,138.2482,138.2482,137.9508,138.0797,9911.0
2024-11-01 10:05:00,139.31,139.46,139.27,139.42,8658.0,138.1292,138.278,138.0896,138.2383,8658.0
2024-11-01 10:10:00,139.43,139.61,139.4,139.56,41846.0,138.2482,138.4267,138.2185,138.3771,41846.0
2024-11-01 10:15:00,139.64,139.73,139.49,139.61,7254.0,138.4564,138.5457,138.3077,138.4267,7254.0
2024-11-01 10:20:00,139.6,139.64,139.48,139.49,3610.0,138.4168,138.4564,138.2978,138.3077,3610.0
2024-11-01 10:25:00,139.45,139.73,139.37,139.72,20809.0,138.268,138.5457,138.1887,138.5358,20809.0
2024-11-01 10:30:00,139.72,139.82,139.68,139.81,14913.0,138.5358,138.6349,138.4961,138.625,14913.0
2024-11-01 10:35:00,139.85,140.08,139.85,139.99,4501.0,138.6647,138.8927,138.6647,138.8035,4501.0
2024-11-01 10:40:00,140.01,140.04,139.79,139.83,6014.0,138.8233,138.853,138.6052,138.6448,6014.0
2024-11-01 10:45:00,139.85,139.87,139.74,139.78,5622.0,138.6647,138.6845,138.5556,138.5953,5622.0
2024-11-01 10:50:00,139.73,139.78,139.47,139.57,15852.0,138.5457,138.5953,138.2879,138.387,15852.0
2024-11-01 10:55:00,139.59,139.97,139.56,139.97,10507.0,138.4069,138.7836,138.3771,138.7836,10507.0
2024-11-01 11:00:00,139.94,139.98,139.69,139.78,9305.0,138.7539,138.7936,138.506,138.5953,9305.0
2024-11-01 11:05:00,139.76,139.76,139.6,139.63,8610.0,138.5754,138.5754,138.4168,138.4465,8610.0
2024-11-01 11:10:00,139.62,139.68,139.56,139.68,5036.0,138.4366,138.4961,138.3771,138.4961,5036.0
2024-11-01 11:15:00,139.71,139.74,139.66,139.74,2504.0,138.5258,138.5556,138.4763,138.5556,2504.0
2024-11-01 11:20:00,139.77,139.95,139.77,139.94,6752.0,138.5853,138.7638,138.5853,138.7539,6752.0
2024-11-01 11:25:00,139.94,140.15,139.92,140.12,6525.0,138.7539,138.9621,138.7341,138.9324,6525.0
2024-11-01 11:30:00,140.12,140.15,139.94,139.94,4077.0,138.9324,138.9621,138.7539,138.7539,4077.0
2024-11-01 11:35:00,139.94,139.98,139.84,139.86,4676.0,138.7539,138.7936,138.6547,138.6746,4676.0
2024-11-01 11:40:00,139.84,139.87,139.81,139.86,3379.0,138.6547,138.6845,138.625,138.6746,3379.0
2024-11-01 11:45:00,139.85,139.9,139.77,139.81,6306.0,138.6647,138.7142,138.5853,138.625,6306.0
2024-11-01 11:50:00,139.8,139.8,139.63,139.71,6617.0,138.6151,138.6151,138.4465,138.5258,6617.0
2024-11-01 11:55:00,139.7,139.8,139.59,139.8,6161.0,138.5159,138.6151,138.4069,138.6151,6161.0
2024-11-01 12:00:00,139.82,139.98,139.78,139.97,4873.0,138.6349,138.7936,138.5953,138.7836,4873.0
2024-11-01 12:05:00,139.96,140.13,139.95,140.13,4686.0,138.7737,138.9423,138.7638,138.9423,4686.0
2024-11-01 12:10:00,140.17,140.21,140.08,140.08,5734.0,138.9819,139.0216,138.8927,138.8927,5734.0
2024-11-01 12:15:00,140.06,140.08,139.95,140.02,4394.0,138.8729,138.8927,138.7638,138.8332,4394.0
2024-11-01 12:20:00,140.02,140.02,139.88,139.95,2879.0,138.8332,138.8332,138.6944,138.7638,2879.0
2024-11-01 12:25:00,139.98,140.06,139.93,139.97,4550.0,138.7936,138.8729,138.744,138.7836,4550.0
2024-11-01 12:30:00,139.97,140.03,139.95,140.02,3932.0,138.7836,138.8431,138.7638,138.8332,3932.0
2024-11-01 12:35:00,140.02,140.16,139.99,140.15,6853.0,138.8332,138.972,138.8035,138.9621,6853.0
2024-11-01 12:40:00,140.06,140.11,139.91,139.92,7527.0,138.8729,138.9225,138.7241,138.7341,7527.0
2024-11-01 12:45:00,139.94,139.95,139.86,139.93,2608.0,138.7539,138.7638,138.6746,138.744,2608.0
2024-11-01 12:50:00,139.9,140.0,139.9,140.0,5353.0,138.7142,138.8134,138.7142,138.8134,5353.0
2024-11-01 12:55:00,140.0,140.03,139.94,139.94,8822.0,138.8134,138.8431,138.7539,138.7539,8822.0
2024-11-01 13:00:00,139.97,139.97,139.9,139.93,4047.0,138.7836,138.7836,138.7142,138.744,4047.0
2024-11-01 13:05:00,139.96,140.09,139.96,140.09,3382.0,138.7737,138.9026,138.7737,138.9026,3382.0
2024-11-01 13:10:00,140.09,140.19,140.05,140.19,3042.0,138.9026,139.0018,138.863,139.0018,3042.0
2024-11-01 13:15:00,140.15,140.22,140.13,140.22,4626.0,138.9621,139.0315,138.9423,139.0315,4626.0
2024-11-01 13:20:00,140.19,140.36,140.17,140.35,6326.0,139.0018,139.1703,138.9819,139.1604,6326.0
2024-11-01 13:25:00,140.29,140.61,140.23,140.58,31181.0,139.1009,139.4182,139.0414,139.3885,31181.0
2024-11-01 13:30:00,140.58,140.58,140.2,140.32,11017.0,139.3885,139.3885,139.0117,139.1307,11017.0
2024-11-01 13:35:00,140.29,140.37,140.21,140.35,25483.0,139.1009,139.1802,139.0216,139.1604,25483.0
2024-11-01 13:40:00,140.33,140.4,140.28,140.28,9682.0,139.1406,139.21,139.091,139.091,9682.0
2024-11-01 13:45:00,140.27,140.51,140.27,140.51,30131.0,139.0811,139.3191,139.0811,139.3191,30131.0
2024-11-01 13:50:00,140.51,140.76,140.51,140.59,12549.0,139.3191,139.5669,139.3191,139.3984,12549.0
2024-11-01 13:55:00,140.59,140.61,140.46,140.53,9459.0,139.3984,139.4182,139.2695,139.3389,9459.0
2024-11-01 14:00:00,140.51,140.51,140.34,140.41,8770.0,139.3191,139.3191,139.1505,139.2199,8770.0
2024-11-01 14:05:00,140.44,140.46,140.19,140.22,13971.0,139.2497,139.2695,139.0018,139.0315,13971.0
2024-11-01 14:10:00,140.19,140.22,140.08,140.12,9248.0,139.0018,139.0315,138.8927,138.9324,9248.0
2024-11-01 14:15:00,140.12,140.26,140.07,140.22,6258.0,138.9324,139.0712,138.8828,139.0315,6258.0
2024-11-01 14:20:00,140.22,140.46,140.18,140.46,27810.0,139.0315,139.2695,138.9919,139.2695,27810.0
2024-11-01 14:25:00,140.52,140.71,140.5,140.69,19857.0,139.329,139.5174,139.3091,139.4975,19857.0
2024-11-01 14:30:00,140.69,140.7,140.6,140.64,49534.0,139.4975,139.5075,139.4083,139.448,49534.0
2024-11-01 14:35:00,140.65,140.82,140.61,140.81,17331.0,139.4579,139.6264,139.4182,139.6165,17331.0
2024-11-01 14:40:00,140.82,140.97,140.78,140.94,16555.0,139.6264,139.7752,139.5868,139.7454,16555.0
2024-11-01 14:45:00,140.93,141.1,140.92,141.03,15600.0,139.7355,139.9041,139.7256,139.8347,15600.0
2024-11-01 14:50:00,141.05,141.05,140.64,140.65,86181.0,139.8545,139.8545,139.448,139.4579,86181.0
2024-11-01 14:55:00,140.61,140.92,140.55,140.85,30154.0,139.4182,139.7256,139.3587,139.6562,30154.0
2024-11-01 15:00:00,140.8,140.9,140.74,140.8,11906.0,139.6066,139.7058,139.5471,139.6066,11906.0
2024-11-01 15:05:00,140.79,141.0,140.75,140.93,118931.0,139.5967,139.8049,139.557,139.7355,118931.0
2024-11-01 15:10:00,140.92,141.02,140.88,140.96,18487.0,139.7256,139.8247,139.6859,139.7652,18487.0
2024-11-01 15:15:00,140.96,141.0,140.88,140.94,23466.0,139.7652,139.8049,139.6859,139.7454,23466.0
2024-11-01 15:20:00,140.95,140.99,140.93,140.96,9529.0,139.7553,139.795,139.7355,139.7652,9529.0
2024-11-01 15:25:00,140.94,140.99,140.78,140.78,17797.0,139.7454,139.795,139.5868,139.5868,17797.0
2024-11-01 15:30:00,140.75,140.88,140.61,140.74,22222.0,139.557,139.6859,139.4182,139.5471,22222.0
2024-11-01 15:35:00,140.75,140.75,140.47,140.62,42894.0,139.557,139.557,139.2794,139.4281,42894.0
2024-11-01 15:40:00,140.61,140.71,140.58,140.61,16551.0,139.4182,139.5174,139.3885,139.4182,16551.0
2024-11-01 15:45:00,140.6,140.68,140.49,140.5,13784.0,139.4083,139.4876,139.2992,139.3091,13784.0
2024-11-01 15:50:00,140.4,140.57,140.19,140.41,46704.0,139.21,139.3786,139.0018,139.2199,46704.0
2024-11-01 15:55:00,140.29,140.39,139.97,140.09,101490.0,139.1009,139.2001,138.7836,138.9026,101490.0
2024-11-04 09:30:00,140.03,140.53,140.03,140.44,40774.0,138.8431,139.3389,138.8431,139.2497,40774.0
2024-11-04 09:35:00,140.24,140.41,139.83,140.23,137474.0,139.0514,139.2199,138.6448,139.0414,137474.0
2024-11-04 09:40:00,140.21,140.39,140.1,140.39,23734.0,139.0216,139.2001,138.9125,139.2001,23734.0
2024-11-04 09:45:00,140.45,140.7,140.35,140.61,6875.0,139.2596,139.5075,139.1604,139.4182,6875.0
2024-11-04 09:50:00,140.6,140.6,140.18,140.36,5132.0,139.4083,139.4083,138.9919,139.1703,5132.0
2024-11-04 09:55:00,140.36,140.65,140.35,140.56,14407.0,139.1703,139.4579,139.1604,139.3686,14407.0
2024-11-04 10:00:00,140.59,140.87,140.59,140.65,10201.0,139.3984,139.676,139.3984,139.4579,10201.0
2024-11-04 10:05:00,140.59,140.64,140.4,140.57,7030.0,139.3984,139.448,139.21,139.3786,7030.0
2024-11-04 10:10:00,140.61,140.65,140.43,140.53,5158.0,139.4182,139.4579,139.2397,139.3389,5158.0
2024-11-04 10:15:00,140.59,140.63,140.41,140.44,4008.0,139.3984,139.438,139.2199,139.2497,4008.0
2024-11-04 10:20:00,140.49,140.81,140.42,140.81,8971.0,139.2992,139.6165,139.2298,139.6165,8971.0
2024-11-04 10:25:00,140.74,140.74,140.24,140.31,4789.0,139.5471,139.5471,139.0514,139.1208,4789.0
2024-11-04 10:30:00,140.29,140.29,140.15,140.15,4235.0,139.1009,139.1009,138.9621,138.9621,4235.0
2024-11-04 10:35:00,140.15,140.21,140.08,140.09,6874.0,138.9621,139.0216,138.8927,138.9026,6874.0
2024-11-04 10:40:00,140.1,140.12,139.98,140.04,7056.0,138.9125,138.9324,138.7936,138.853,7056.0
2024-11-04 10:45:00,140.05,140.18,139.9,140.06,9210.0,138.863,138.9919,138.7142,138.8729,9210.0
2024-11-04 10:50:00,140.05,140.06,139.89,139.97,13668.0,138.863,138.8729,138.7043,138.7836,13668.0
2024-11-04 10:55:00,139.96,139.96,139.75,139.78,9075.0,138.7737,138.7737,138.5655,138.5953,9075.0
2024-11-04 11:00:00,139.81,139.88,139.58,139.58,6296.0,138.625,138.6944,138.3969,138.3969,6296.0
2024-11-04 11:05:00,139.55,139.61,139.4,139.4,2851.0,138.3672,138.4267,138.2185,138.2185,2851.0
2024-11-04 11:10:00,139.41,139.44,139.27,139.27,78639.0,138.2284,138.2581,138.0896,138.0896,78639.0
2024-11-04 11:15:00,139.26,139.31,139.03,139.03,6883.0,138.0797,138.1292,137.8516,137.8516,6883.0
2024-11-04 11:20:00,139.07,139.46,139.01,139.46,9214.0,137.8913,138.278,137.8318,138.278,9214.0
2024-11-04 11:25:00,139.42,139.42,139.28,139.28,2842.0,138.2383,138.2383,138.0995,138.0995,2842.0
2024-11-04 11:30:00,139.26,139.26,138.99,139.08,4570.0,138.0797,138.0797,137.8119,137.9012,4570.0
2024-11-04 11:35:00,138.99,139.07,138.99,139.06,2507.0,137.8119,137.8913,137.8119,137.8814,2507.0
2024-11-04 11:40:00,139.03,139.12,138.91,138.96,6529.0,137.8516,137.9408,137.7326,137.7822,6529.0
2024-11-04 11:45:00,138.98,139.04,138.76,139.03,7778.0,137.802,137.8615,137.5839,137.8516,7778.0
2024-11-04 11:50:00,139.05,139.12,139.0,139.12,5073.0,137.8714,137.9408,137.8219,137.9408,5073.0
2024-11-04 11:55:00,139.03,139.05,138.89,139.03,9612.0,137.8516,137.8714,137.7128,137.8516,9612.0
2024-11-04 12:00:00,139.03,139.09,139.0,139.09,2254.0,137.8516,137.9111,137.8219,137.9111,2254.0
2024-11-04 12:05:00,139.09,139.13,138.91,138.92,2416.0,137.9111,137.9508,137.7326,137.7425,2416.0
2024-11-04 12:10:00,138.86,139.1,138.86,139.08,5986.0,137.683,137.921,137.683,137.9012,5986.0
2024-11-04 12:15:00,139.06,139.16,139.03,139.15,3735.0,137.8814,137.9805,137.8516,137.9706,3735.0
2024-11-04 12:20:00,139.14,139.31,139.12,139.22,3019.0,137.9607,138.1292,137.9408,138.04,3019.0
2024-11-04 12:25:00,139.29,139.39,139.29,139.32,3324.0,138.1094,138.2086,138.1094,138.1391,3324.0
2024-11-04 12:30:00,139.31,139.34,139.05,139.06,3899.0,138.1292,138.159,137.8714,137.8814,3899.0
2024-11-04 12:35:00,139.09,139.2,139.06,139.09,8373.0,137.9111,138.0202,137.8814,137.9111,8373.0
2024-11-04 12:40:00,139.05,139.12,139.05,139.05,2289.0,137.8714,137.9408,137.8714,137.8714,2289.0
2024-11-04 12:45:00,139.03,139.59,138.99,139.48,60368.0,137.8516,138.4069,137.8119,138.2978,60368.0
2024-11-04 12:50:00,139.5,139.81,139.47,139.81,9673.0,138.3176,138.625,138.2879,138.625,9673.0
2024-11-04 12:55:00,139.78,139.9,139.75,139.77,8508.0,138.5953,138.7142,138.5655,138.5853,8508.0
2024-11-04 13:00:00,139.76,139.78,139.52,139.52,7097.0,138.5754,138.5953,138.3375,138.3375,7097.0
2024-11-04 13:05:00,139.53,139.54,139.16,139.26,6710.0,138.3474,138.3573,137.9805,138.0797,6710.0
2024-11-04 13:10:00,139.28,139.64,139.24,139.46,10748.0,138.0995,138.4564,138.0598,138.278,10748.0
2024-11-04 13:15:00,139.46,139.5,139.37,139.5,4876.0,138.278,138.3176,138.1887,138.3176,4876.0
2024-11-04 13:20:00,139.47,139.7,139.47,139.66,10427.0,138.2879,138.5159,138.2879,138.4763,10427.0
2024-11-04 13:25:00,139.66,139.69,139.51,139.59,7816.0,138.4763,138.506,138.3275,138.4069,7816.0
2024-11-04 13:30:00,139.63,139.67,139.51,139.59,6731.0,138.4465,138.4862,138.3275,138.4069,6731.0
2024-11-04 13:35:00,139.59,139.63,139.59,139.63,4005.0,138.4069,138.4465,138.4069,138.4465,4005.0
2024-11-04 13:40:00,139.64,139.76,139.62,139.76,12662.0,138.4564,138.5754,138.4366,138.5754,12662.0
2024-11-04 13:45:00,139.75,139.86,139.74,139.78,7711.0,138.5655,138.6746,138.5556,138.5953,7711.0
2024-11-04 13:50:00,139.78,139.78,139.61,139.61,6917.0,138.5953,138.5953,138.4267,138.4267,6917.0
2024-11-04 13:55:00,139.61,139.61,139.51,139.52,6671.0,138.4267,138.4267,138.3275,138.3375,6671.0
2024-11-04 14:00:00,139.52,139.59,139.49,139.52,9413.0,138.3375,138.4069,138.3077,138.3375,9413.0
2024-11-04 14:05:00,139.52,139.71,139.51,139.56,10555.0,138.3375,138.5258,138.3275,138.3771,10555.0
2024-11-04 14:10:00,139.54,139.55,139.49,139.52,4436.0,138.3573,138.3672,138.3077,138.3375,4436.0
2024-11-04 14:15:00,139.54,139.64,139.46,139.63,81745.0,138.3573,138.4564,138.278,138.4465,81745.0
2024-11-04 14:20:00,139.63,139.75,139.56,139.61,12187.0,138.4465,138.5655,138.3771,138.4267,12187.0
2024-11-04 14:25:00,139.65,139.83,139.65,139.68,11589.0,138.4664,138.6448,138.4664,138.4961,11589.0
2024-11-04 14:30:00,139.65,139.9,139.63,139.82,7739.0,138.4664,138.7142,138.4465,138.6349,7739.0
2024-11-04 14:35:00,139.82,139.98,139.82,139.91,4421.0,138.6349,138.7936,138.6349,138.7241,4421.0
2024-11-04 14:40:00,139.92,139.94,139.88,139.92,7003.0,138.7341,138.7539,138.6944,138.7341,7003.0
2024-11-04 14:45:00,139.88,139.96,139.82,139.89,12073.0,138.6944,138.7737,138.6349,138.7043,12073.0
2024-11-04 14:50:00,139.88,139.97,139.88,139.9,6605.0,138.6944,138.7836,138.6944,138.7142,6605.0
2024-11-04 14:55:00,139.89,140.04,139.86,140.02,17862.0,138.7043,138.853,138.6746,138.8332,17862.0
2024-11-04 15:00:00,139.98,140.0,139.85,139.94,15093.0,138.7936,138.8134,138.6647,138.7539,15093.0
2024-11-04 15:05:00,139.94,139.98,139.89,139.94,8817.0,138.7539,138.7936,138.7043,138.7539,8817.0
2024-11-04 15:10:00,139.94,140.06,139.94,140.06,8835.0,138.7539,138.8729,138.7539,138.8729,8835.0
2024-11-04 15:15:00,140.02,140.14,139.98,140.12,87379.0,138.8332,138.9522,138.7936,138.9324,87379.0
2024-11-04 15:20:00,140.12,140.15,139.99,140.09,10142.0,138.9324,138.9621,138.8035,138.9026,10142.0
2024-11-04 15:25:00,140.09,140.13,140.05,140.08,7197.0,138.9026,138.9423,138.863,138.8927,7197.0
2024-11-04 15:30:00,140.09,140.11,139.97,140.06,20610.0,138.9026,138.9225,138.7836,138.8729,20610.0
2024-11-04 15:35:00,140.07,140.08,139.95,140.03,17609.0,138.8828,138.8927,138.7638,138.8431,17609.0
2024-11-04 15:40:00,140.03,140.16,139.99,140.12,15460.0,138.8431,138.972,138.8035,138.9324,15460.0
2024-11-04 15:45:00,140.12,140.25,140.12,140.25,20447.0,138.9324,139.0613,138.9324,139.0613,20447.0
2024-11-04 15:50:00,140.23,140.35,140.0,140.29,55594.0,139.0414,139.1604,138.8134,139.1009,55594.0
2024-11-04 15:55:00,140.3,140.79,140.28,140.66,186546.0,139.1108,139.5967,139.091,139.4678,186546.0
2024-11-05 09:30:00,141.19,141.28,140.45,140.67,61010.0,139.9933,140.0825,139.2596,139.4777,61010.0
2024-11-05 09:35:00,140.67,140.97,140.6,140.8,8498.0,139.4777,139.7752,139.4083,139.6066,8498.0
2024-11-05 09:40:00,140.95,141.01,140.78,140.78,11028.0,139.7553,139.8148,139.5868,139.5868,11028.0
2024-11-05 09:45:00,140.89,141.47,140.8,141.41,112042.0,139.6958,140.2709,139.6066,140.2114,112042.0
2024-11-05 09:50:00,141.48,141.61,141.19,141.24,15609.0,140.2808,140.4097,139.9933,140.0429,15609.0
2024-11-05 09:55:00,141.13,141.13,140.85,140.86,10166.0,139.9338,139.9338,139.6562,139.6661,10166.0
2024-11-05 10:00:00,140.99,141.16,140.79,141.03,13525.0,139.795,139.9636,139.5967,139.8347,13525.0
2024-11-05 10:05:00,140.97,141.43,140.97,141.41,22801.0,139.7752,140.2313,139.7752,140.2114,22801.0
2024-11-05 10:10:00,141.46,141.47,140.94,140.99,11030.0,140.261,140.2709,139.7454,139.795,11030.0
2024-11-05 10:15:00,140.99,140.99,140.43,140.43,6314.0,139.795,139.795,139.2397,139.2397,6314.0
2024-11-05 10:20:00,140.45,140.96,140.45,140.95,18919.0,139.2596,139.7652,139.2596,139.7553,18919.0
2024-11-05 10:25:00,141.0,141.0,140.68,140.68,4936.0,139.8049,139.8049,139.4876,139.4876,4936.0
2024-11-05 10:30:00,140.72,140.91,140.62,140.82,13427.0,139.5273,139.7157,139.4281,139.6264,13427.0
2024-11-05 10:35:00,140.82,140.91,140.78,140.89,7534.0,139.6264,139.7157,139.5868,139.6958,7534.0
2024-11-05 10:40:00,140.89,141.05,140.81,141.05,10363.0,139.6958,139.8545,139.6165,139.8545,10363.0
2024-11-05 10:45:00,141.07,141.12,141.02,141.06,12527.0,139.8743,139.9239,139.8247,139.8644,12527.0
2024-11-05 10:50:00,141.06,141.07,140.88,141.04,14643.0,139.8644,139.8743,139.6859,139.8446,14643.0
2024-11-05 10:55:00,140.98,141.06,140.92,141.0,4921.0,139.7851,139.8644,139.7256,139.8049,4921.0
2024-11-05 11:00:00,141.0,141.0,140.87,140.93,10241.0,139.8049,139.8049,139.676,139.7355,10241.0
2024-11-05 11:05:00,140.92,141.22,140.84,141.21,7949.0,139.7256,140.023,139.6463,140.0131,7949.0
2024-11-05 11:10:00,141.22,141.37,141.05,141.23,18330.0,140.023,140.1718,139.8545,140.033,18330.0
2024-11-05 11:15:00,141.23,141.26,141.13,141.19,7257.0,140.033,140.0627,139.9338,139.9933,7257.0
2024-11-05 11:20:00,141.12,141.22,141.12,141.21,3917.0,139.9239,140.023,139.9239,140.0131,3917.0
2024-11-05 11:25:00,141.21,141.26,141.17,141.22,7818.0,140.0131,140.0627,139.9735,140.023,7818.0
2024-11-05 11:30:00,141.19,141.24,141.05,141.19,32465.0,139.9933,140.0429,139.8545,139.9933,32465.0
2024-11-05 11:35:00,141.18,141.22,141.14,141.2,4159.0,139.9834,140.023,139.9437,140.0032,4159.0
2024-11-05 11:40:00,141.15,141.22,141.09,141.22,6661.0,139.9536,140.023,139.8941,140.023,6661.0
2024-11-05 11:45:00,141.16,141.3,141.15,141.15,5071.0,139.9636,140.1024,139.9536,139.9536,5071.0
2024-11-05 11:50:00,141.08,141.14,141.05,141.05,4509.0,139.8842,139.9437,139.8545,139.8545,4509.0
2024-11-05 11:55:00,141.06,141.11,141.02,141.11,6033.0,139.8644,139.914,139.8247,139.914,6033.0
2024-11-05 12:00:00,141.11,141.14,140.97,141.1,19947.0,139.914,139.9437,139.7752,139.9041,19947.0
2024-11-05 12:05:00,141.1,141.11,141.02,141.02,8710.0,139.9041,139.914,139.8247,139.8247,8710.0
2024-11-05 12:10:00,141.02,141.02,140.92,141.02,6155.0,139.8247,139.8247,139.7256,139.8247,6155.0
2024-11-05 12:15:00,141.02,141.22,141.02,141.22,4100.0,139.8247,140.023,139.8247,140.023,4100.0
2024-11-05 12:20:00,141.21,141.38,141.14,141.34,16957.0,140.0131,140.1817,139.9437,140.142,16957.0
2024-11-05 12:25:00,141.31,141.32,141.23,141.27,4247.0,140.1123,140.1222,140.033,140.0726,4247.0
2024-11-05 12:30:00,141.29,141.43,141.29,141.4,3251.0,140.0925,140.2313,140.0925,140.2015,3251.0
2024-11-05 12:35:00,141.4,141.59,141.36,141.59,4075.0,140.2015,140.3899,140.1619,140.3899,4075.0
2024-11-05 12:40:00,141.55,141.6,141.53,141.6,4936.0,140.3502,140.3998,140.3304,140.3998,4936.0
2024-11-05 12:45:00,141.58,141.59,141.43,141.45,6844.0,140.38,140.3899,140.2313,140.2511,6844.0
2024-11-05 12:50:00,141.44,141.47,141.4,141.44,3292.0,140.2412,140.2709,140.2015,140.2412,3292.0
2024-11-05 12:55:00,141.44,141.5,141.38,141.43,7019.0,140.2412,140.3007,140.1817,140.2313,7019.0
2024-11-05 13:00:00,141.4,141.6,141.39,141.55,7448.0,140.2015,140.3998,140.1916,140.3502,7448.0
2024-11-05 13:05:00,141.55,141.55,141.5,141.5,2100.0,140.3502,140.3502,140.3007,140.3007,2100.0
2024-11-05 13:10:00,141.49,141.5,141.4,141.4,8791.0,140.2908,140.3007,140.2015,140.2015,8791.0
2024-11-05 13:15:00,141.39,141.39,141.12,141.15,7588.0,140.1916,140.1916,139.9239,139.9536,7588.0
2024-11-05 13:20:00,141.14,141.22,141.11,141.15,7168.0,139.9437,140.023,139.914,139.9536,7168.0
2024-11-05 13:25:00,141.12,141.24,141.07,141.23,9139.0,139.9239,140.0429,139.8743,140.033,9139.0
2024-11-05 13:30:00,141.24,141.57,141.24,141.51,10545.0,140.0429,140.3701,140.0429,140.3106,10545.0
2024-11-05 13:35:00,141.48,141.49,141.31,141.46,13871.0,140.2808,140.2908,140.1123,140.261,13871.0
2024-11-05 13:40:00,141.49,141.57,141.46,141.57,3941.0,140.2908,140.3701,140.261,140.3701,3941.0
2024-11-05 13:45:00,141.57,141.6,141.55,141.57,5790.0,140.3701,140.3998,140.3502,140.3701,5790.0
2024-11-05 13:50:00,141.57,141.72,141.55,141.72,11389.0,140.3701,140.5188,140.3502,140.5188,11389.0
2024-11-05 13:55:00,141.69,141.76,141.65,141.69,8744.0,140.4891,140.5585,140.4494,140.4891,8744.0
2024-11-05 14:00:00,141.71,141.8,141.71,141.76,3663.0,140.5089,140.5981,140.5089,140.5585,3663.0
2024-11-05 14:05:00,141.75,141.76,141.72,141.75,4621.0,140.5486,140.5585,140.5188,140.5486,4621.0
2024-11-05 14:10:00,141.77,141.81,141.77,141.78,4161.0,140.5684,140.608,140.5684,140.5783,4161.0
2024-11-05 14:15:00,141.78,141.86,141.77,141.83,9068.0,140.5783,140.6576,140.5684,140.6279,9068.0
2024-11-05 14:20:00,141.84,141.84,141.73,141.77,9404.0,140.6378,140.6378,140.5287,140.5684,9404.0
2024-11-05 14:25:00,141.77,141.91,141.76,141.84,9490.0,140.5684,140.7072,140.5585,140.6378,9490.0
2024-11-05 14:30:00,141.84,141.95,141.82,141.94,11021.0,140.6378,140.7469,140.618,140.7369,11021.0
2024-11-05 14:35:00,141.96,141.96,141.84,141.84,7878.0,140.7568,140.7568,140.6378,140.6378,7878.0
2024-11-05 14:40:00,141.84,141.9,141.84,141.87,9623.0,140.6378,140.6973,140.6378,140.6675,9623.0
2024-11-05 14:45:00,141.87,141.9,141.83,141.86,4501.0,140.6675,140.6973,140.6279,140.6576,4501.0
2024-11-05 14:50:00,141.84,141.84,141.69,141.76,12754.0,140.6378,140.6378,140.4891,140.5585,12754.0
2024-11-05 14:55:00,141.79,141.79,141.66,141.74,10682.0,140.5882,140.5882,140.4593,140.5386,10682.0
2024-11-05 15:00:00,141.74,141.78,141.69,141.73,7876.0,140.5386,140.5783,140.4891,140.5287,7876.0
2024-11-05 15:05:00,141.74,141.99,141.74,141.97,19638.0,140.5386,140.7865,140.5386,140.7667,19638.0
2024-11-05 15:10:00,141.97,142.0,141.92,141.98,15867.0,140.7667,140.7964,140.7171,140.7766,15867.0
2024-11-05 15:15:00,141.98,142.03,141.94,142.01,7575.0,140.7766,140.8262,140.7369,140.8063,7575.0
2024-11-05 15:20:00,142.01,142.04,141.97,142.02,12268.0,140.8063,140.8361,140.7667,140.8163,12268.0
2024-11-05 15:25:00,142.0,142.09,141.94,142.09,12792.0,140.7964,140.8857,140.7369,140.8857,12792.0
2024-11-05 15:30:00,142.07,142.31,142.06,142.25,15693.0,140.8658,141.1038,140.8559,141.0443,15693.0
2024-11-05 15:35:00,142.24,142.35,142.22,142.27,14006.0,141.0344,141.1435,141.0146,141.0641,14006.0
2024-11-05 15:40:00,142.26,142.28,142.19,142.19,14326.0,141.0542,141.0741,140.9848,140.9848,14326.0
2024-11-05 15:45:00,142.2,142.37,142.18,142.31,22152.0,140.9947,141.1633,140.9749,141.1038,22152.0
2024-11-05 15:50:00,142.32,142.45,142.19,142.42,44855.0,141.1137,141.2426,140.9848,141.2129,44855.0
2024-11-05 15:55:00,142.43,142.44,142.21,142.3,109582.0,141.2228,141.2327,141.0047,141.0939,109582.0
2024-11-06 09:30:00,144.57,145.45,144.39,145.13,45415.0,143.3447,144.2172,143.1662,143.8999,45415.0
2024-11-06 09:35:00,145.25,145.66,144.68,144.83,38827.0,144.0189,144.4254,143.4537,143.6024,38827.0
2024-11-06 09:40:00,144.96,145.08,144.49,144.52,11398.0,143.7313,143.8503,143.2653,143.2951,11398.0
2024-11-06 09:45:00,144.52,144.57,143.74,143.74,6679.0,143.2951,143.3447,142.5217,142.5217,6679.0
2024-11-06 09:50:00,143.58,143.71,143.14,143.31,18917.0,142.363,142.4919,141.9268,142.0953,18917.0
2024-11-06 09:55:00,143.32,143.42,142.36,142.58,22257.0,142.1052,142.2044,141.1534,141.3715,22257.0
2024-11-06 10:00:00,142.56,143.11,142.43,142.77,29490.0,141.3517,141.897,141.2228,141.5599,29490.0
2024-11-06 10:05:00,142.79,142.79,141.9,141.98,17631.0,141.5797,141.5797,140.6973,140.7766,17631.0
2024-11-06 10:10:00,142.04,142.95,141.81,142.89,76694.0,140.8361,141.7384,140.608,141.6789,76694.0
2024-11-06 10:15:00,142.96,142.99,142.64,142.88,17346.0,141.7483,141.778,141.431,141.669,17346.0
2024-11-06 10:20:00,142.82,142.82,142.5,142.75,13112.0,141.6095,141.6095,141.2922,141.5401,13112.0
2024-11-06 10:25:00,142.75,143.04,142.74,142.79,17450.0,141.5401,141.8276,141.5302,141.5797,17450.0
2024-11-06 10:30:00,142.72,142.72,142.25,142.34,8580.0,141.5103,141.5103,141.0443,141.1336,8580.0
2024-11-06 10:35:00,142.19,142.37,141.95,142.06,8687.0,140.9848,141.1633,140.7469,140.8559,8687.0
2024-11-06 10:40:00,142.05,142.07,141.77,141.84,12278.0,140.846,140.8658,140.5684,140.6378,12278.0
2024-11-06 10:45:00,141.72,142.13,141.32,141.92,48560.0,140.5188,140.9253,140.1222,140.7171,48560.0
2024-11-06 10:50:00,141.92,142.11,141.71,141.93,8770.0,140.7171,140.9055,140.5089,140.727,8770.0
2024-11-06 10:55:00,141.83,141.83,141.12,141.19,13206.0,140.6279,140.6279,139.9239,139.9933,13206.0
2024-11-06 11:00:00,141.15,141.39,141.04,141.19,25045.0,139.9536,140.1916,139.8446,139.9933,25045.0
2024-11-06 11:05:00,141.25,141.51,141.25,141.39,9267.0,140.0528,140.3106,140.0528,140.1916,9267.0
2024-11-06 11:10:00,141.34,141.63,141.34,141.5,26413.0,140.142,140.4296,140.142,140.3007,26413.0
2024-11-06 11:15:00,141.5,141.72,141.4,141.4,31554.0,140.3007,140.5188,140.2015,140.2015,31554.0
2024-11-06 11:20:00,141.45,141.74,141.4,141.74,9199.0,140.2511,140.5386,140.2015,140.5386,9199.0
2024-11-06 11:25:00,141.65,141.85,141.65,141.72,3198.0,140.4494,140.6477,140.4494,140.5188,3198.0
2024-11-06 11:30:00,141.79,141.79,141.39,141.4,6492.0,140.5882,140.5882,140.1916,140.2015,6492.0
2024-11-06 11:35:00,141.34,141.5,141.3,141.31,9132.0,140.142,140.3007,140.1024,140.1123,9132.0
2024-11-06 11:40:00,141.27,141.44,141.05,141.43,18088.0,140.0726,140.2412,139.8545,140.2313,18088.0
2024-11-06 11:45:00,141.55,141.55,141.31,141.39,3450.0,140.3502,140.3502,140.1123,140.1916,3450.0
2024-11-06 11:50:00,141.34,141.44,141.17,141.31,14657.0,140.142,140.2412,139.9735,140.1123,14657.0
2024-11-06 11:55:00,141.33,141.39,141.15,141.22,6956.0,140.1321,140.1916,139.9536,140.023,6956.0
2024-11-06 12:00:00,141.14,141.14,140.66,140.66,12583.0,139.9437,139.9437,139.4678,139.4678,12583.0
2024-11-06 12:05:00,140.8,140.9,140.57,140.78,19738.0,139.6066,139.7058,139.3786,139.5868,19738.0
2024-11-06 12:10:00,140.8,141.07,140.67,140.91,12836.0,139.6066,139.8743,139.4777,139.7157,12836.0
2024-11-06 12:15:00,140.91,140.91,140.41,140.5,8196.0,139.7157,139.7157,139.2199,139.3091,8196.0
2024-11-06 12:20:00,140.5,140.5,140.08,140.17,12466.0,139.3091,139.3091,138.8927,138.9819,12466.0
2024-11-06 12:25:00,140.19,140.31,140.11,140.31,41528.0,139.0018,139.1208,138.9225,139.1208,41528.0
2024-11-06 12:30:00,140.31,140.6,140.29,140.35,12332.0,139.1208,139.4083,139.1009,139.1604,12332.0
2024-11-06 12:35:00,140.35,140.43,140.17,140.37,8425.0,139.1604,139.2397,138.9819,139.1802,8425.0
2024-11-06 12:40:00,140.38,140.42,140.17,140.24,3223.0,139.1902,139.2298,138.9819,139.0514,3223.0
2024-11-06 12:45:00,140.25,140.31,140.1,140.21,11785.0,139.0613,139.1208,138.9125,139.0216,11785.0
2024-11-06 12:50:00,140.16,140.16,139.91,140.03,7431.0,138.972,138.972,138.7241,138.8431,7431.0
2024-11-06 12:55:00,140.03,140.19,139.98,140.06,14971.0,138.8431,139.0018,138.7936,138.8729,14971.0
2024-11-06 13:00:00,140.05,140.1,139.94,139.96,6122.0,138.863,138.9125,138.7539,138.7737,6122.0
2024-11-06 13:05:00,139.97,139.98,139.73,139.78,9846.0,138.7836,138.7936,138.5457,138.5953,9846.0
2024-11-06 13:10:00,139.74,139.85,139.61,139.82,8228.0,138.5556,138.6647,138.4267,138.6349,8228.0
2024-11-06 13:15:00,139.87,139.98,139.7,139.73,21991.0,138.6845,138.7936,138.5159,138.5457,21991.0
2024-11-06 13:20:00,139.73,139.99,139.73,139.91,11803.0,138.5457,138.8035,138.5457,138.7241,11803.0
2024-11-06 13:25:00,139.91,140.14,139.86,140.14,16183.0,138.7241,138.9522,138.6746,138.9522,16183.0
2024-11-06 13:30:00,140.1,140.16,140.0,140.1,8183.0,138.9125,138.972,138.8134,138.9125,8183.0
2024-11-06 13:35:00,140.1,140.1,139.83,139.9,7716.0,138.9125,138.9125,138.6448,138.7142,7716.0
2024-11-06 13:40:00,139.9,140.04,139.89,140.03,10096.0,138.7142,138.853,138.7043,138.8431,10096.0
2024-11-06 13:45:00,140.03,140.08,139.87,139.88,6666.0,138.8431,138.8927,138.6845,138.6944,6666.0
2024-11-06 13:50:00,139.91,139.91,139.65,139.74,8260.0,138.7241,138.7241,138.4664,138.5556,8260.0
2024-11-06 13:55:00,139.77,140.02,139.77,139.89,12177.0,138.5853,138.8332,138.5853,138.7043,12177.0
2024-11-06 14:00:00,139.89,140.53,139.87,140.03,173825.0,138.7043,139.3389,138.6845,138.8431,173825.0
2024-11-06 14:05:00,140.03,140.07,139.83,139.85,31282.0,138.8431,138.8828,138.6448,138.6647,31282.0
2024-11-06 14:10:00,139.87,139.87,139.65,139.65,10552.0,138.6845,138.6845,138.4664,138.4664,10552.0
2024-11-06 14:15:00,139.67,139.77,139.52,139.75,16982.0,138.4862,138.5853,138.3375,138.5655,16982.0
2024-11-06 14:20:00,139.75,139.83,139.6,139.6,5183.0,138.5655,138.6448,138.4168,138.4168,5183.0
2024-11-06 14:25:00,139.65,139.77,139.56,139.72,13410.0,138.4664,138.5853,138.3771,138.5358,13410.0
2024-11-06 14:30:00,139.71,139.75,139.44,139.44,7435.0,138.5258,138.5655,138.2581,138.2581,7435.0
2024-11-06 14:35:00,139.48,139.53,139.26,139.27,13465.0,138.2978,138.3474,138.0797,138.0896,13465.0
2024-11-06 14:40:00,139.28,139.29,138.91,138.93,19821.0,138.0995,138.1094,137.7326,137.7525,19821.0
2024-11-06 14:45:00,138.92,139.24,138.86,139.14,18354.0,137.7425,138.0598,137.683,137.9607,18354.0
2024-11-06 14:50:00,139.15,139.15,138.85,138.96,11397.0,137.9706,137.9706,137.6731,137.7822,11397.0
2024-11-06 14:55:00,138.94,139.19,138.86,139.14,44520.0,137.7624,138.0103,137.683,137.9607,44520.0
2024-11-06 15:00:00,139.15,139.25,138.96,138.97,45096.0,137.9706,138.0697,137.7822,137.7921,45096.0
2024-11-06 15:05:00,138.97,138.99,138.8,138.89,18626.0,137.7921,137.8119,137.6236,137.7128,18626.0
2024-11-06 15:10:00,138.89,139.22,138.88,139.18,76144.0,137.7128,138.04,137.7029,138.0003,76144.0
2024-11-06 15:15:00,139.19,139.19,138.77,139.01,26642.0,138.0103,138.0103,137.5938,137.8318,26642.0
2024-11-06 15:20:00,139.03,139.13,138.97,139.08,29208.0,137.8516,137.9508,137.7921,137.9012,29208.0
2024-11-06 15:25:00,139.09,139.35,139.01,139.05,42437.0,137.9111,138.1689,137.8318,137.8714,42437.0
2024-11-06 15:30:00,139.05,139.08,138.94,139.0,30677.0,137.8714,137.9012,137.7624,137.8219,30677.0
2024-11-06 15:35:00,139.0,139.01,138.71,138.81,36212.0,137.8219,137.8318,137.5343,137.6335,36212.0
2024-11-06 15:40:00,138.83,138.97,138.65,138.84,35823.0,137.6533,137.7921,137.4748,137.6632,35823.0
2024-11-06 15:45:00,138.84,139.14,138.83,139.06,56835.0,137.6632,137.9607,137.6533,137.8814,56835.0
2024-11-06 15:50:00,139.02,139.07,138.51,138.63,134729.0,137.8417,137.8913,137.336,137.455,134729.0
2024-11-06 15:55:00,138.63,138.94,138.44,138.59,345841.0,137.455,137.7624,137.2666,137.4153,345841.0
2024-11-07 09:30:00,139.77,139.77,138.73,139.46,71056.0,138.5853,138.5853,137.5541,138.278,71056.0
2024-11-07 09:35:00,139.58,141.83,139.5,141.83,44240.0,138.3969,140.6279,138.3176,140.6279,44240.0
2024-11-07 09:40:00,141.8,141.99,140.84,140.84,24307.0,140.5981,140.7865,139.6463,139.6463,24307.0
2024-11-07 09:45:00,140.78,141.08,140.77,141.02,19418.0,139.5868,139.8842,139.5769,139.8247,19418.0
2024-11-07 09:50:00,141.03,141.37,140.86,141.31,32955.0,139.8347,140.1718,139.6661,140.1123,32955.0
2024-11-07 09:55:00,141.33,141.7,141.22,141.32,22909.0,140.1321,140.499,140.023,140.1222,22909.0
2024-11-07 10:00:00,141.33,141.48,141.32,141.44,24503.0,140.1321,140.2808,140.1222,140.2412,24503.0
2024-11-07 10:05:00,141.46,141.88,141.42,141.54,27066.0,140.261,140.6775,140.2213,140.3403,27066.0
2024-11-07 10:10:00,141.58,141.58,141.25,141.25,19021.0,140.38,140.38,140.0528,140.0528,19021.0
2024-11-07 10:15:00,141.32,141.48,141.25,141.42,23598.0,140.1222,140.2808,140.0528,140.2213,23598.0
2024-11-07 10:20:00,141.47,141.55,141.36,141.47,16099.0,140.2709,140.3502,140.1619,140.2709,16099.0
2024-11-07 10:25:00,141.46,141.55,141.39,141.55,11012.0,140.261,140.3502,140.1916,140.3502,11012.0
2024-11-07 10:30:00,141.53,141.92,141.53,141.87,34714.0,140.3304,140.7171,140.3304,140.6675,34714.0
2024-11-07 10:35:00,141.85,141.95,141.67,141.7,10151.0,140.6477,140.7469,140.4692,140.499,10151.0
2024-11-07 10:40:00,141.7,141.73,141.48,141.65,28650.0,140.499,140.5287,140.2808,140.4494,28650.0
2024-11-07 10:45:00,141.68,141.69,141.45,141.53,27634.0,140.4791,140.4891,140.2511,140.3304,27634.0
2024-11-07 10:50:00,141.57,141.66,141.33,141.41,21924.0,140.3701,140.4593,140.1321,140.2114,21924.0
2024-11-07 10:55:00,141.47,141.69,141.47,141.62,15533.0,140.2709,140.4891,140.2709,140.4197,15533.0
2024-11-07 11:00:00,141.65,141.8,141.65,141.73,11213.0,140.4494,140.5981,140.4494,140.5287,11213.0
2024-11-07 11:05:00,141.74,141.74,141.54,141.55,17155.0,140.5386,140.5386,140.3403,140.3502,17155.0
2024-11-07 11:10:00,141.55,141.56,141.45,141.49,15836.0,140.3502,140.3602,140.2511,140.2908,15836.0
2024-11-07 11:15:00,141.5,141.59,141.47,141.54,19677.0,140.3007,140.3899,140.2709,140.3403,19677.0
2024-11-07 11:20:00,141.54,141.98,141.54,141.9,39465.0,140.3403,140.7766,140.3403,140.6973,39465.0
2024-11-07 11:25:00,141.91,141.96,141.72,141.84,100704.0,140.7072,140.7568,140.5188,140.6378,100704.0
2024-11-07 11:30:00,141.88,141.93,141.45,141.5,11419.0,140.6775,140.727,140.2511,140.3007,11419.0
2024-11-07 11:35:00,141.53,141.54,141.33,141.39,7802.0,140.3304,140.3403,140.1321,140.1916,7802.0
2024-11-07 11:40:00,141.4,141.4,141.2,141.22,8202.0,140.2015,140.2015,140.0032,140.023,8202.0
2024-11-07 11:45:00,141.24,141.38,141.13,141.38,10412.0,140.0429,140.1817,139.9338,140.1817,10412.0
2024-11-07 11:50:00,141.44,141.6,141.4,141.51,14481.0,140.2412,140.3998,140.2015,140.3106,14481.0
2024-11-07 11:55:00,141.51,141.62,141.51,141.51,9712.0,140.3106,140.4197,140.3106,140.3106,9712.0
2024-11-07 12:00:00,141.55,141.69,141.48,141.56,24643.0,140.3502,140.4891,140.2808,140.3602,24643.0
2024-11-07 12:05:00,141.59,142.09,141.55,142.0,7290.0,140.3899,140.8857,140.3502,140.7964,7290.0
2024-11-07 12:10:00,141.99,142.12,141.95,142.09,10523.0,140.7865,140.9154,140.7469,140.8857,10523.0
2024-11-07 12:15:00,142.11,142.33,142.1,142.23,4155.0,140.9055,141.1236,140.8956,141.0245,4155.0
2024-11-07 12:20:00,142.24,142.51,142.0,142.18,273298.0,141.0344,141.3021,140.7964,140.9749,273298.0
2024-11-07 12:25:00,142.19,142.33,142.06,142.12,9674.0,140.9848,141.1236,140.8559,140.9154,9674.0
2024-11-07 12:30:00,142.12,142.14,142.02,142.03,5158.0,140.9154,140.9352,140.8163,140.8262,5158.0
2024-11-07 12:35:00,142.0,142.06,141.85,141.89,4484.0,140.7964,140.8559,140.6477,140.6874,4484.0
2024-11-07 12:40:00,141.93,141.98,141.85,141.94,3668.0,140.727,140.7766,140.6477,140.7369,3668.0
2024-11-07 12:45:00,142.0,142.01,141.96,141.98,4200.0,140.7964,140.8063,140.7568,140.7766,4200.0
2024-11-07 12:50:00,141.98,142.0,141.84,141.87,10138.0,140.7766,140.7964,140.6378,140.6675,10138.0
2024-11-07 12:55:00,141.86,141.86,141.73,141.81,5338.0,140.6576,140.6576,140.5287,140.608,5338.0
2024-11-07 13:00:00,141.8,141.96,141.79,141.93,4921.0,140.5981,140.7568,140.5882,140.727,4921.0
2024-11-07 13:05:00,141.99,142.01,141.84,141.91,5734.0,140.7865,140.8063,140.6378,140.7072,5734.0
2024-11-07 13:10:00,141.91,141.96,141.86,141.86,3894.0,140.7072,140.7568,140.6576,140.6576,3894.0
2024-11-07 13:15:00,141.86,141.89,141.6,141.64,10477.0,140.6576,140.6874,140.3998,140.4395,10477.0
2024-11-07 13:20:00,141.63,141.71,141.53,141.68,13074.0,140.4296,140.5089,140.3304,140.4791,13074.0
2024-11-07 13:25:00,141.67,141.8,141.57,141.6,3895.0,140.4692,140.5981,140.3701,140.3998,3895.0
2024-11-07 13:30:00,141.6,141.6,141.48,141.55,4528.0,140.3998,140.3998,140.2808,140.3502,4528.0
2024-11-07 13:35:00,141.6,141.71,141.6,141.67,2906.0,140.3998,140.5089,140.3998,140.4692,2906.0
2024-11-07 13:40:00,141.68,141.68,141.46,141.49,3258.0,140.4791,140.4791,140.261,140.2908,3258.0
2024-11-07 13:45:00,141.5,141.57,141.49,141.57,1662.0,140.3007,140.3701,140.2908,140.3701,1662.0
2024-11-07 13:50:00,141.58,141.67,141.58,141.6,4019.0,140.38,140.4692,140.38,140.3998,4019.0
2024-11-07 13:55:00,141.58,141.62,141.46,141.53,5177.0,140.38,140.4197,140.261,140.3304,5177.0
2024-11-07 14:00:00,141.39,141.64,141.39,141.53,7360.0,140.1916,140.4395,140.1916,140.3304,7360.0
2024-11-07 14:05:00,141.48,141.68,141.39,141.66,12013.0,140.2808,140.4791,140.1916,140.4593,12013.0
2024-11-07 14:10:00,141.7,141.72,141.66,141.67,4081.0,140.499,140.5188,140.4593,140.4692,4081.0
2024-11-07 14:15:00,141.7,141.8,141.63,141.63,5579.0,140.499,140.5981,140.4296,140.4296,5579.0
2024-11-07 14:20:00,141.67,141.74,141.6,141.67,7157.0,140.4692,140.5386,140.3998,140.4692,7157.0
2024-11-07 14:25:00,141.74,141.75,141.62,141.7,5717.0,140.5386,140.5486,140.4197,140.499,5717.0
2024-11-07 14:30:00,141.69,141.96,141.69,141.96,4961.0,140.4891,140.7568,140.4891,140.7568,4961.0
2024-11-07 14:35:00,141.94,142.01,141.87,141.94,5698.0,140.7369,140.8063,140.6675,140.7369,5698.0
2024-11-07 14:40:00,141.91,141.91,141.66,141.69,10995.0,140.7072,140.7072,140.4593,140.4891,10995.0
2024-11-07 14:45:00,141.69,141.85,141.69,141.84,6080.0,140.4891,140.6477,140.4891,140.6378,6080.0
2024-11-07 14:50:00,141.87,141.89,141.73,141.83,9439.0,140.6675,140.6874,140.5287,140.6279,9439.0
2024-11-07 14:55:00,141.87,142.11,141.87,142.11,6495.0,140.6675,140.9055,140.6675,140.9055,6495.0
2024-11-07 15:00:00,142.11,142.11,141.97,141.97,15051.0,140.9055,140.9055,140.7667,140.7667,15051.0
2024-11-07 15:05:00,141.97,142.02,141.93,141.98,9161.0,140.7667,140.8163,140.727,140.7766,9161.0
2024-11-07 15:10:00,141.97,142.27,141.97,142.27,22005.0,140.7667,141.0641,140.7667,141.0641,22005.0
2024-11-07 15:15:00,142.27,142.32,142.08,142.19,25130.0,141.0641,141.1137,140.8758,140.9848,25130.0
2024-11-07 15:20:00,142.18,142.3,142.18,142.27,12170.0,140.9749,141.0939,140.9749,141.0641,12170.0
2024-11-07 15:25:00,142.27,142.45,142.19,142.19,11469.0,141.0641,141.2426,140.9848,140.9848,11469.0
2024-11-07 15:30:00,142.21,142.3,142.15,142.29,13471.0,141.0047,141.0939,140.9452,141.084,13471.0
2024-11-07 15:35:00,142.27,142.39,142.13,142.25,21831.0,141.0641,141.1831,140.9253,141.0443,21831.0
2024-11-07 15:40:00,142.25,142.48,142.23,142.43,12640.0,141.0443,141.2724,141.0245,141.2228,12640.0
2024-11-07 15:45:00,142.42,142.57,142.42,142.54,25576.0,141.2129,141.3616,141.2129,141.3319,25576.0
2024-11-07 15:50:00,142.55,142.58,142.11,142.18,75904.0,141.3418,141.3715,140.9055,140.9749,75904.0
2024-11-07 15:55:00,142.21,142.23,141.97,142.04,166523.0,141.0047,141.0245,140.7667,140.8361,166523.0
2024-11-08 09:30:00,142.29,142.78,142.06,142.47,24686.0,141.084,141.5698,140.8559,141.2625,24686.0
2024-11-08 09:35:00,142.34,142.66,142.04,142.66,12194.0,141.1336,141.4508,140.8361,141.4508,12194.0
2024-11-08 09:40:00,142.72,142.92,142.49,142.92,3162.0,141.5103,141.7086,141.2823,141.7086,3162.0
2024-11-08 09:45:00,142.91,143.08,142.59,142.64,9195.0,141.6987,141.8673,141.3814,141.431,9195.0
2024-11-08 09:50:00,142.54,142.9,142.45,142.85,12847.0,141.3319,141.6888,141.2426,141.6392,12847.0
2024-11-08 09:55:00,142.9,142.9,142.67,142.89,2716.0,141.6888,141.6888,141.4608,141.6789,2716.0
2024-11-08 10:00:00,142.88,142.97,142.74,142.96,7745.0,141.669,141.7582,141.5302,141.7483,7745.0
2024-11-08 10:05:00,143.02,143.19,142.96,143.09,16070.0,141.8078,141.9763,141.7483,141.8772,16070.0
2024-11-08 10:10:00,143.12,143.17,143.06,143.09,4027.0,141.9069,141.9565,141.8474,141.8772,4027.0
2024-11-08 10:15:00,143.13,143.4,143.1,143.34,13819.0,141.9169,142.1846,141.8871,142.1251,13819.0
2024-11-08 10:20:00,143.39,143.41,143.07,143.12,4682.0,142.1747,142.1945,141.8574,141.9069,4682.0
2024-11-08 10:25:00,143.06,143.25,143.06,143.24,7412.0,141.8474,142.0358,141.8474,142.0259,7412.0
2024-11-08 10:30:00,143.18,143.18,143.08,143.1,4466.0,141.9664,141.9664,141.8673,141.8871,4466.0
2024-11-08 10:35:00,143.07,143.35,142.97,143.34,9814.0,141.8574,142.135,141.7582,142.1251,9814.0
2024-11-08 10:40:00,143.4,143.51,143.39,143.46,6806.0,142.1846,142.2936,142.1747,142.2441,6806.0
2024-11-08 10:45:00,143.43,143.56,143.36,143.43,7129.0,142.2143,142.3432,142.1449,142.2143,7129.0
2024-11-08 10:50:00,143.37,143.56,143.33,143.53,3622.0,142.1548,142.3432,142.1152,142.3135,3622.0
2024-11-08 10:55:00,143.53,143.68,143.53,143.68,8075.0,142.3135,142.4622,142.3135,142.4622,8075.0
2024-11-08 11:00:00,143.74,144.1,143.7,144.07,17179.0,142.5217,142.8786,142.482,142.8489,17179.0
2024-11-08 11:05:00,144.06,144.32,144.06,144.3,14596.0,142.839,143.0968,142.839,143.0769,14596.0
2024-11-08 11:10:00,144.34,144.51,144.31,144.46,16157.0,143.1166,143.2852,143.0869,143.2356,16157.0
2024-11-08 11:15:00,144.47,144.61,144.38,144.4,15423.0,143.2455,143.3843,143.1563,143.1761,15423.0
2024-11-08 11:20:00,144.4,144.43,144.24,144.32,8705.0,143.1761,143.2058,143.0174,143.0968,8705.0
2024-11-08 11:25:00,144.33,144.52,144.3,144.3,43768.0,143.1067,143.2951,143.0769,143.0769,43768.0
2024-11-08 11:30:00,144.34,144.59,144.3,144.57,8740.0,143.1166,143.3645,143.0769,143.3447,8740.0
2024-11-08 11:35:00,144.58,144.65,144.54,144.63,14794.0,143.3546,143.424,143.3149,143.4041,14794.0
2024-11-08 11:40:00,144.64,144.66,144.43,144.56,8581.0,143.4141,143.4339,143.2058,143.3347,8581.0
2024-11-08 11:45:00,144.59,144.72,144.55,144.71,9724.0,143.3645,143.4934,143.3248,143.4835,9724.0
2024-11-08 11:50:00,144.72,144.75,144.66,144.74,6157.0,143.4934,143.5231,143.4339,143.5132,6157.0
2024-11-08 11:55:00,144.72,144.88,144.72,144.88,10492.0,143.4934,143.652,143.4934,143.652,10492.0
2024-11-08 12:00:00,144.86,144.87,144.47,144.54,128420.0,143.6322,143.6421,143.2455,143.3149,128420.0
2024-11-08 12:05:00,144.55,144.65,144.24,144.3,43464.0,143.3248,143.424,143.0174,143.0769,43464.0
2024-11-08 12:10:00,144.25,144.48,144.24,144.36,7663.0,143.0274,143.2554,143.0174,143.1364,7663.0
2024-11-08 12:15:00,144.36,144.47,144.26,144.42,11054.0,143.1364,143.2455,143.0373,143.1959,11054.0
2024-11-08 12:20:00,144.42,144.51,144.38,144.51,8685.0,143.1959,143.2852,143.1563,143.2852,8685.0
2024-11-08 12:25:00,144.47,144.58,144.46,144.53,8593.0,143.2455,143.3546,143.2356,143.305,8593.0
2024-11-08 12:30:00,144.55,144.65,144.4,144.59,6597.0,143.3248,143.424,143.1761,143.3645,6597.0
2024-11-08 12:35:00,144.59,144.65,144.54,144.63,5136.0,143.3645,143.424,143.3149,143.4041,5136.0
2024-11-08 12:40:00,144.59,144.66,144.53,144.61,11127.0,143.3645,143.4339,143.305,143.3843,11127.0
2024-11-08 12:45:00,144.62,144.63,144.52,144.52,5773.0,143.3942,143.4041,143.2951,143.2951,5773.0
2024-11-08 12:50:00,144.55,144.59,144.44,144.44,19262.0,143.3248,143.3645,143.2158,143.2158,19262.0
2024-11-08 12:55:00,144.54,144.54,144.4,144.4,4494.0,143.3149,143.3149,143.1761,143.1761,4494.0
2024-11-08 13:00:00,144.37,144.5,144.31,144.5,14540.0,143.1463,143.2752,143.0869,143.2752,14540.0
2024-11-08 13:05:00,144.52,144.63,144.46,144.46,10110.0,143.2951,143.4041,143.2356,143.2356,10110.0
2024-11-08 13:10:00,144.48,144.55,144.43,144.55,6057.0,143.2554,143.3248,143.2058,143.3248,6057.0
2024-11-08 13:15:00,144.55,144.62,144.54,144.61,8679.0,143.3248,143.3942,143.3149,143.3843,8679.0
2024-11-08 13:20:00,144.59,144.62,144.44,144.47,18150.0,143.3645,143.3942,143.2158,143.2455,18150.0
2024-11-08 13:25:00,144.47,144.53,144.43,144.47,14296.0,143.2455,143.305,143.2058,143.2455,14296.0
2024-11-08 13:30:00,144.45,144.5,144.37,144.5,9344.0,143.2257,143.2752,143.1463,143.2752,9344.0
2024-11-08 13:35:00,144.49,144.64,144.49,144.61,11370.0,143.2653,143.4141,143.2653,143.3843,11370.0
2024-11-08 13:40:00,144.63,144.78,144.62,144.75,11240.0,143.4041,143.5529,143.3942,143.5231,11240.0
2024-11-08 13:45:00,144.78,144.79,144.64,144.69,15359.0,143.5529,143.5628,143.4141,143.4636,15359.0
2024-11-08 13:50:00,144.68,144.74,144.62,144.66,10971.0,143.4537,143.5132,143.3942,143.4339,10971.0
2024-11-08 13:55:00,144.66,144.81,144.63,144.81,14196.0,143.4339,143.5826,143.4041,143.5826,14196.0
2024-11-08 14:00:00,144.78,144.81,144.63,144.77,18351.0,143.5529,143.5826,143.4041,143.543,18351.0
2024-11-08 14:05:00,144.8,144.94,144.61,144.63,121833.0,143.5727,143.7115,143.3843,143.4041,121833.0
2024-11-08 14:10:00,144.63,144.69,144.56,144.67,16741.0,143.4041,143.4636,143.3347,143.4438,16741.0
2024-11-08 14:15:00,144.71,144.88,144.71,144.87,8026.0,143.4835,143.652,143.4835,143.6421,8026.0
2024-11-08 14:20:00,144.86,144.86,144.76,144.8,11591.0,143.6322,143.6322,143.533,143.5727,11591.0
2024-11-08 14:25:00,144.8,144.91,144.78,144.89,8362.0,143.5727,143.6818,143.5529,143.6619,8362.0
2024-11-08 14:30:00,144.9,144.93,144.62,144.63,22006.0,143.6719,143.7016,143.3942,143.4041,22006.0
2024-11-08 14:35:00,144.63,144.87,144.57,144.87,12053.0,143.4041,143.6421,143.3447,143.6421,12053.0
2024-11-08 14:40:00,144.85,144.86,144.78,144.83,7829.0,143.6223,143.6322,143.5529,143.6024,7829.0
2024-11-08 14:45:00,144.81,144.82,144.7,144.7,7535.0,143.5826,143.5925,143.4735,143.4735,7535.0
2024-11-08 14:50:00,144.69,144.69,144.42,144.43,9190.0,143.4636,143.4636,143.1959,143.2058,9190.0
2024-11-08 14:55:00,144.43,144.59,144.42,144.44,15021.0,143.2058,143.3645,143.1959,143.2158,15021.0
2024-11-08 15:00:00,144.44,144.46,144.32,144.38,11890.0,143.2158,143.2356,143.0968,143.1563,11890.0
2024-11-08 15:05:00,144.36,144.47,144.35,144.47,7541.0,143.1364,143.2455,143.1265,143.2455,7541.0
2024-11-08 15:10:00,144.47,144.53,144.34,144.35,15493.0,143.2455,143.305,143.1166,143.1265,15493.0
2024-11-08 15:15:00,144.38,144.5,144.37,144.41,5199.0,143.1563,143.2752,143.1463,143.186,5199.0
2024-11-08 15:20:00,144.44,144.44,144.37,144.42,6158.0,143.2158,143.2158,143.1463,143.1959,6158.0
2024-11-08 15:25:00,144.42,144.48,144.34,144.39,6738.0,143.1959,143.2554,143.1166,143.1662,6738.0
2024-11-08 15:30:00,144.38,144.4,144.07,144.09,32010.0,143.1563,143.1761,142.8489,142.8687,32010.0
2024-11-08 15:35:00,144.09,144.16,143.95,143.99,15491.0,142.8687,142.9381,142.7299,142.7696,15491.0
2024-11-08 15:40:00,143.99,144.01,143.85,144.0,9627.0,142.7696,142.7894,142.6308,142.7795,9627.0
2024-11-08 15:45:00,144.0,144.17,144.0,144.06,16414.0,142.7795,142.948,142.7795,142.839,16414.0
2024-11-08 15:50:00,144.08,144.23,143.69,143.87,69999.0,142.8588,143.0075,142.4721,142.6506,69999.0
2024-11-08 15:55:00,143.75,143.8,143.33,143.43,188141.0,142.5316,142.5812,142.1152,142.2143,188141.0
2024-11-11 09:30:00,144.0,144.32,143.65,143.82,41802.0,142.7795,143.0968,142.4324,142.601,41802.0
2024-11-11 09:35:00,143.66,144.21,143.66,144.17,52240.0,142.4424,142.9877,142.4424,142.948,52240.0
2024-11-11 09:40:00,144.2,144.44,144.06,144.23,17692.0,142.9778,143.2158,142.839,143.0075,17692.0
2024-11-11 09:45:00,144.16,144.25,143.95,144.04,88086.0,142.9381,143.0274,142.7299,142.8191,88086.0
2024-11-11 09:50:00,144.11,144.24,143.94,144.14,25570.0,142.8886,143.0174,142.72,142.9183,25570.0
2024-11-11 09:55:00,144.23,144.31,143.93,143.99,11829.0,143.0075,143.0869,142.7101,142.7696,11829.0
2024-11-11 10:00:00,143.99,144.04,143.61,143.93,38255.0,142.7696,142.8191,142.3928,142.7101,38255.0
2024-11-11 10:05:00,143.94,144.09,143.94,144.0,34769.0,142.72,142.8687,142.72,142.7795,34769.0
2024-11-11 10:10:00,143.97,144.06,143.83,143.93,43582.0,142.7497,142.839,142.6109,142.7101,43582.0
2024-11-11 10:15:00,143.92,144.11,143.92,144.05,11870.0,142.7002,142.8886,142.7002,142.8291,11870.0
2024-11-11 10:20:00,144.06,144.06,143.38,143.45,19038.0,142.839,142.839,142.1647,142.2341,19038.0
2024-11-11 10:25:00,143.44,143.44,143.02,143.02,174162.0,142.2242,142.2242,141.8078,141.8078,174162.0
2024-11-11 10:30:00,143.02,143.08,142.72,142.72,23178.0,141.8078,141.8673,141.5103,141.5103,23178.0
2024-11-11 10:35:00,142.72,142.96,142.68,142.94,10685.0,141.5103,141.7483,141.4707,141.7285,10685.0
2024-11-11 10:40:00,142.94,143.03,142.48,142.49,14938.0,141.7285,141.8177,141.2724,141.2823,14938.0
2024-11-11 10:45:00,142.48,142.68,142.14,142.16,24600.0,141.2724,141.4707,140.9352,140.9551,24600.0
2024-11-11 10:50:00,142.15,142.4,142.13,142.4,7003.0,140.9452,141.193,140.9253,141.193,7003.0
2024-11-11 10:55:00,142.36,142.61,142.35,142.59,13131.0,141.1534,141.4013,141.1435,141.3814,13131.0
2024-11-11 11:00:00,142.61,142.97,142.61,142.91,9513.0,141.4013,141.7582,141.4013,141.6987,9513.0
2024-11-11 11:05:00,142.91,143.06,142.84,143.04,11641.0,141.6987,141.8474,141.6293,141.8276,11641.0
2024-11-11 11:10:00,143.05,143.06,142.9,143.03,10335.0,141.8375,141.8474,141.6888,141.8177,10335.0
2024-11-11 11:15:00,143.03,143.08,142.83,142.88,11671.0,141.8177,141.8673,141.6194,141.669,11671.0
2024-11-11 11:20:00,142.88,143.18,142.87,143.18,8788.0,141.669,141.9664,141.6591,141.9664,8788.0
2024-11-11 11:25:00,143.19,143.19,143.05,143.08,13795.0,141.9763,141.9763,141.8375,141.8673,13795.0
2024-11-11 11:30:00,143.07,143.2,142.87,143.17,53037.0,141.8574,141.9863,141.6591,141.9565,53037.0
2024-11-11 11:35:00,143.21,143.23,142.98,143.0,14892.0,141.9962,142.016,141.7681,141.788,14892.0
2024-11-11 11:40:00,143.0,143.05,142.85,142.91,7328.0,141.788,141.8375,141.6392,141.6987,7328.0
2024-11-11 11:45:00,142.94,143.12,142.91,143.1,7033.0,141.7285,141.9069,141.6987,141.8871,7033.0
2024-11-11 11:50:00,143.1,143.2,142.73,142.78,33198.0,141.8871,141.9863,141.5202,141.5698,33198.0
2024-11-11 11:55:00,142.83,143.02,142.75,143.01,3957.0,141.6194,141.8078,141.5401,141.7979,3957.0
2024-11-11 12:00:00,143.04,143.06,142.6,142.72,5112.0,141.8276,141.8474,141.3913,141.5103,5112.0
2024-11-11 12:05:00,142.66,142.81,142.65,142.81,5129.0,141.4508,141.5996,141.4409,141.5996,5129.0
2024-11-11 12:10:00,142.84,142.85,142.77,142.83,5821.0,141.6293,141.6392,141.5599,141.6194,5821.0
2024-11-11 12:15:00,142.83,142.86,142.67,142.69,5989.0,141.6194,141.6491,141.4608,141.4806,5989.0
2024-11-11 12:20:00,142.73,142.8,142.51,142.52,7616.0,141.5202,141.5897,141.3021,141.312,7616.0
2024-11-11 12:25:00,142.52,142.71,142.51,142.63,12183.0,141.312,141.5004,141.3021,141.4211,12183.0
2024-11-11 12:30:00,142.63,142.69,142.4,142.43,7112.0,141.4211,141.4806,141.193,141.2228,7112.0
2024-11-11 12:35:00,142.4,142.4,142.13,142.13,8716.0,141.193,141.193,140.9253,140.9253,8716.0
2024-11-11 12:40:00,142.16,142.32,142.08,142.31,5252.0,140.9551,141.1137,140.8758,141.1038,5252.0
2024-11-11 12:45:00,142.28,142.34,142.02,142.19,21336.0,141.0741,141.1336,140.8163,140.9848,21336.0
2024-11-11 12:50:00,142.21,142.24,142.07,142.08,2527.0,141.0047,141.0344,140.8658,140.8758,2527.0
2024-11-11 12:55:00,142.07,142.07,141.92,141.94,6002.0,140.8658,140.8658,140.7171,140.7369,6002.0
2024-11-11 13:00:00,141.91,142.03,141.84,141.87,5476.0,140.7072,140.8262,140.6378,140.6675,5476.0
2024-11-11 13:05:00,141.86,141.86,141.73,141.78,5149.0,140.6576,140.6576,140.5287,140.5783,5149.0
2024-11-11 13:10:00,141.77,141.77,141.62,141.63,3220.0,140.5684,140.5684,140.4197,140.4296,3220.0
2024-11-11 13:15:00,141.67,141.67,141.33,141.33,10099.0,140.4692,140.4692,140.1321,140.1321,10099.0
2024-11-11 13:20:00,141.4,141.61,141.4,141.6,6316.0,140.2015,140.4097,140.2015,140.3998,6316.0
2024-11-11 13:25:00,141.56,141.67,141.53,141.62,5281.0,140.3602,140.4692,140.3304,140.4197,5281.0
2024-11-11 13:30:00,141.61,141.62,141.46,141.53,3783.0,140.4097,140.4197,140.261,140.3304,3783.0
2024-11-11 13:35:00,141.53,141.64,141.51,141.58,4319.0,140.3304,140.4395,140.3106,140.38,4319.0
2024-11-11 13:40:00,141.62,141.62,141.46,141.54,5062.0,140.4197,140.4197,140.261,140.3403,5062.0
2024-11-11 13:45:00,141.54,141.61,141.51,141.59,3204.0,140.3403,140.4097,140.3106,140.3899,3204.0
2024-11-11 13:50:00,141.59,141.59,141.53,141.56,4159.0,140.3899,140.3899,140.3304,140.3602,4159.0
2024-11-11 13:55:00,141.56,141.56,141.37,141.47,4562.0,140.3602,140.3602,140.1718,140.2709,4562.0
2024-11-11 14:00:00,141.44,141.45,141.33,141.4,35510.0,140.2412,140.2511,140.1321,140.2015,35510.0
2024-11-11 14:05:00,141.41,141.47,141.32,141.32,2956.0,140.2114,140.2709,140.1222,140.1222,2956.0
2024-11-11 14:10:00,141.39,141.39,141.19,141.25,6261.0,140.1916,140.1916,139.9933,140.0528,6261.0
2024-11-11 14:15:00,141.29,141.43,141.27,141.35,4739.0,140.0925,140.2313,140.0726,140.1519,4739.0
2024-11-11 14:20:00,141.35,141.37,141.3,141.32,3947.0,140.1519,140.1718,140.1024,140.1222,3947.0
2024-11-11 14:25:00,141.32,141.38,141.29,141.32,6180.0,140.1222,140.1817,140.0925,140.1222,6180.0
2024-11-11 14:30:00,141.31,141.31,141.07,141.11,6440.0,140.1123,140.1123,139.8743,139.914,6440.0
2024-11-11 14:35:00,141.12,141.52,141.01,141.52,66577.0,139.9239,140.3205,139.8148,140.3205,66577.0
2024-11-11 14:40:00,141.51,141.71,141.44,141.71,10085.0,140.3106,140.5089,140.2412,140.5089,10085.0
2024-11-11 14:45:00,141.71,141.87,141.7,141.83,9635.0,140.5089,140.6675,140.499,140.6279,9635.0
2024-11-11 14:50:00,141.83,141.87,141.75,141.8,8291.0,140.6279,140.6675,140.5486,140.5981,8291.0
2024-11-11 14:55:00,141.8,141.89,141.78,141.85,5642.0,140.5981,140.6874,140.5783,140.6477,5642.0
2024-11-11 15:00:00,141.83,142.01,141.81,141.98,11531.0,140.6279,140.8063,140.608,140.7766,11531.0
2024-11-11 15:05:00,141.97,141.97,141.85,141.86,9799.0,140.7667,140.7667,140.6477,140.6576,9799.0
2024-11-11 15:10:00,141.84,141.96,141.71,141.71,10064.0,140.6378,140.7568,140.5089,140.5089,10064.0
2024-11-11 15:15:00,141.69,141.91,141.65,141.9,14571.0,140.4891,140.7072,140.4494,140.6973,14571.0
2024-11-11 15:20:00,141.93,141.94,141.78,141.91,14420.0,140.727,140.7369,140.5783,140.7072,14420.0
2024-11-11 15:25:00,141.89,141.89,141.69,141.73,11514.0,140.6874,140.6874,140.4891,140.5287,11514.0
2024-11-11 15:30:00,141.73,141.75,141.51,141.66,21960.0,140.5287,140.5486,140.3106,140.4593,21960.0
2024-11-11 15:35:00,141.66,141.72,141.6,141.68,13093.0,140.4593,140.5188,140.3998,140.4791,13093.0
2024-11-11 15:40:00,141.68,141.78,141.58,141.59,19201.0,140.4791,140.5783,140.38,140.3899,19201.0
2024-11-11 15:45:00,141.56,142.39,141.52,142.29,65211.0,140.3602,141.1831,140.3205,141.084,65211.0
2024-11-11 15:50:00,142.25,142.51,142.23,142.47,114676.0,141.0443,141.3021,141.0245,141.2625,114676.0
2024-11-11 15:55:00,142.47,142.58,142.17,142.36,204687.0,141.2625,141.3715,140.965,141.1534,204687.0
2024-11-12 09:30:00,139.85,140.84,139.29,140.5,94311.0,138.6647,139.6463,138.1094,139.3091,94311.0
2024-11-12 09:35:00,140.49,141.01,139.99,140.61,73134.0,139.2992,139.8148,138.8035,139.4182,73134.0
2024-11-12 09:40:00,140.61,140.62,140.05,140.28,20261.0,139.4182,139.4281,138.863,139.091,20261.0
2024-11-12 09:45:00,140.23,141.36,140.23,141.11,164593.0,139.0414,140.1619,139.0414,139.914,164593.0
2024-11-12 09:50:00,141.12,141.6,140.97,141.55,23056.0,139.9239,140.3998,139.7752,140.3502,23056.0
2024-11-12 09:55:00,141.5,142.1,141.32,142.02,69590.0,140.3007,140.8956,140.1222,140.8163,69590.0
2024-11-12 10:00:00,141.95,142.01,141.13,141.25,21118.0,140.7469,140.8063,139.9338,140.0528,21118.0
2024-11-12 10:05:00,141.26,141.29,140.96,141.15,22058.0,140.0627,140.0925,139.7652,139.9536,22058.0
2024-11-12 10:10:00,141.2,141.31,140.91,141.25,36853.0,140.0032,140.1123,139.7157,140.0528,36853.0
2024-11-12 10:15:00,141.22,141.25,140.81,140.87,35020.0,140.023,140.0528,139.6165,139.676,35020.0
2024-11-12 10:20:00,140.87,140.87,140.68,140.78,13824.0,139.676,139.676,139.4876,139.5868,13824.0
2024-11-12 10:25:00,140.78,140.78,140.5,140.58,8236.0,139.5868,139.5868,139.3091,139.3885,8236.0
2024-11-12 10:30:00,140.63,141.0,140.63,140.92,34086.0,139.438,139.8049,139.438,139.7256,34086.0
2024-11-12 10:35:00,140.95,141.17,140.89,141.05,24759.0,139.7553,139.9735,139.6958,139.8545,24759.0
2024-11-12 10:40:00,141.0,141.23,140.93,141.19,10662.0,139.8049,140.033,139.7355,139.9933,10662.0
2024-11-12 10:45:00,141.14,141.24,141.05,141.12,11682.0,139.9437,140.0429,139.8545,139.9239,11682.0
2024-11-12 10:50:00,141.16,141.16,140.95,141.0,24599.0,139.9636,139.9636,139.7553,139.8049,24599.0
2024-11-12 10:55:00,141.0,141.22,140.96,141.11,12703.0,139.8049,140.023,139.7652,139.914,12703.0
2024-11-12 11:00:00,141.14,141.19,141.05,141.19,10110.0,139.9437,139.9933,139.8545,139.9933,10110.0
2024-11-12 11:05:00,141.17,141.33,141.17,141.31,16824.0,139.9735,140.1321,139.9735,140.1123,16824.0
2024-11-12 11:10:00,141.29,141.29,140.5,140.81,64280.0,140.0925,140.0925,139.3091,139.6165,64280.0
2024-11-12 11:15:00,140.84,141.06,140.81,140.94,30786.0,139.6463,139.8644,139.6165,139.7454,30786.0
2024-11-12 11:20:00,140.92,140.93,140.48,140.53,18764.0,139.7256,139.7355,139.2893,139.3389,18764.0
2024-11-12 11:25:00,140.53,140.67,140.46,140.51,11301.0,139.3389,139.4777,139.2695,139.3191,11301.0
2024-11-12 11:30:00,140.49,140.52,140.26,140.38,13247.0,139.2992,139.329,139.0712,139.1902,13247.0
2024-11-12 11:35:00,140.42,140.47,139.99,140.02,16518.0,139.2298,139.2794,138.8035,138.8332,16518.0
2024-11-12 11:40:00,140.08,140.22,139.93,140.06,17009.0,138.8927,139.0315,138.744,138.8729,17009.0
2024-11-12 11:45:00,140.06,140.31,140.04,140.27,11314.0,138.8729,139.1208,138.853,139.0811,11314.0
2024-11-12 11:50:00,140.27,140.56,140.26,140.56,9849.0,139.0811,139.3686,139.0712,139.3686,9849.0
2024-11-12 11:55:00,140.59,140.72,140.52,140.72,11906.0,139.3984,139.5273,139.329,139.5273,11906.0
2024-11-12 12:00:00,140.74,140.81,140.64,140.76,12753.0,139.5471,139.6165,139.448,139.5669,12753.0
2024-11-12 12:05:00,140.78,141.07,140.73,140.98,13289.0,139.5868,139.8743,139.5372,139.7851,13289.0
2024-11-12 12:10:00,141.0,141.0,140.81,140.85,10148.0,139.8049,139.8049,139.6165,139.6562,10148.0
2024-11-12 12:15:00,140.86,141.02,140.81,140.99,6201.0,139.6661,139.8247,139.6165,139.795,6201.0
2024-11-12 12:20:00,141.0,141.08,140.88,141.08,12119.0,139.8049,139.8842,139.6859,139.8842,12119.0
2024-11-12 12:25:00,141.02,141.06,140.89,140.89,8273.0,139.8247,139.8644,139.6958,139.6958,8273.0
2024-11-12 12:30:00,140.89,141.02,140.86,141.02,9551.0,139.6958,139.8247,139.6661,139.8247,9551.0
2024-11-12 12:35:00,141.01,141.17,140.99,141.11,11214.0,139.8148,139.9735,139.795,139.914,11214.0
2024-11-12 12:40:00,141.11,141.21,140.99,141.21,15306.0,139.914,140.0131,139.795,140.0131,15306.0
2024-11-12 12:45:00,141.22,141.32,141.11,141.11,10596.0,140.023,140.1222,139.914,139.914,10596.0
2024-11-12 12:50:00,141.07,141.2,141.05,141.14,4812.0,139.8743,140.0032,139.8545,139.9437,4812.0
2024-11-12 12:55:00,141.11,141.11,140.82,140.82,16202.0,139.914,139.914,139.6264,139.6264,16202.0
2024-11-12 13:00:00,140.8,141.07,140.8,140.97,6601.0,139.6066,139.8743,139.6066,139.7752,6601.0
2024-11-12 13:05:00,140.97,141.05,140.97,141.0,6210.0,139.7752,139.8545,139.7752,139.8049,6210.0
2024-11-12 13:10:00,141.01,141.06,141.0,141.06,6791.0,139.8148,139.8644,139.8049,139.8644,6791.0
2024-11-12 13:15:00,141.02,141.09,140.98,141.04,7970.0,139.8247,139.8941,139.7851,139.8446,7970.0
2024-11-12 13:20:00,141.04,141.12,141.03,141.1,6006.0,139.8446,139.9239,139.8347,139.9041,6006.0
2024-11-12 13:25:00,141.1,141.33,141.06,141.28,14958.0,139.9041,140.1321,139.8644,140.0825,14958.0
2024-11-12 13:30:00,141.23,141.42,141.13,141.41,8150.0,140.033,140.2213,139.9338,140.2114,8150.0
2024-11-12 13:35:00,141.38,141.45,141.28,141.3,7914.0,140.1817,140.2511,140.0825,140.1024,7914.0
2024-11-12 13:40:00,141.28,141.33,141.26,141.33,4785.0,140.0825,140.1321,140.0627,140.1321,4785.0
2024-11-12 13:45:00,141.29,141.29,141.11,141.18,8002.0,140.0925,140.0925,139.914,139.9834,8002.0
2024-11-12 13:50:00,141.17,141.3,141.15,141.28,5457.0,139.9735,140.1024,139.9536,140.0825,5457.0
2024-11-12 13:55:00,141.3,141.39,141.22,141.27,6769.0,140.1024,140.1916,140.023,140.0726,6769.0
2024-11-12 14:00:00,141.24,141.35,141.19,141.25,10081.0,140.0429,140.1519,139.9933,140.0528,10081.0
2024-11-12 14:05:00,141.35,141.69,141.31,141.4,29670.0,140.1519,140.4891,140.1123,140.2015,29670.0
2024-11-12 14:10:00,141.35,141.52,141.16,141.16,12988.0,140.1519,140.3205,139.9636,139.9636,12988.0
2024-11-12 14:15:00,141.16,141.43,141.15,141.32,18189.0,139.9636,140.2313,139.9536,140.1222,18189.0
2024-11-12 14:20:00,141.32,141.38,141.25,141.3,9737.0,140.1222,140.1817,140.0528,140.1024,9737.0
2024-11-12 14:25:00,141.28,141.28,141.11,141.14,11645.0,140.0825,140.0825,139.914,139.9437,11645.0
2024-11-12 14:30:00,141.15,141.16,140.98,141.13,6773.0,139.9536,139.9636,139.7851,139.9338,6773.0
2024-11-12 14:35:00,141.09,141.12,141.06,141.09,4098.0,139.8941,139.9239,139.8644,139.8941,4098.0
2024-11-12 14:40:00,141.09,141.15,141.0,141.04,9162.0,139.8941,139.9536,139.8049,139.8446,9162.0
2024-11-12 14:45:00,141.04,141.08,141.01,141.06,7311.0,139.8446,139.8842,139.8148,139.8644,7311.0
2024-11-12 14:50:00,141.08,141.15,141.08,141.11,6725.0,139.8842,139.9536,139.8842,139.914,6725.0
2024-11-12 14:55:00,141.09,141.12,141.01,141.09,12682.0,139.8941,139.9239,139.8148,139.8941,12682.0
2024-11-12 15:00:00,141.08,141.11,141.02,141.11,5805.0,139.8842,139.914,139.8247,139.914,5805.0
2024-11-12 15:05:00,141.11,141.15,141.06,141.08,8570.0,139.914,139.9536,139.8644,139.8842,8570.0
2024-11-12 15:10:00,141.08,141.21,141.0,141.0,91153.0,139.8842,140.0131,139.8049,139.8049,91153.0
2024-11-12 15:15:00,141.0,141.07,140.88,140.93,13753.0,139.8049,139.8743,139.6859,139.7355,13753.0
2024-11-12 15:20:00,140.96,141.05,140.89,141.03,260584.0,139.7652,139.8545,139.6958,139.8347,260584.0
2024-11-12 15:25:00,141.02,141.04,140.91,141.0,9332.0,139.8247,139.8446,139.7157,139.8049,9332.0
2024-11-12 15:30:00,140.97,141.06,140.76,140.89,22323.0,139.7752,139.8644,139.5669,139.6958,22323.0
2024-11-12 15:35:00,140.91,140.91,140.53,140.56,13803.0,139.7157,139.7157,139.3389,139.3686,13803.0
2024-11-12 15:40:00,140.51,140.68,140.51,140.55,19306.0,139.3191,139.4876,139.3191,139.3587,19306.0
2024-11-12 15:45:00,140.54,140.56,140.45,140.46,20373.0,139.3488,139.3686,139.2596,139.2695,20373.0
2024-11-12 15:50:00,140.46,140.76,140.46,140.64,62794.0,139.2695,139.5669,139.2695,139.448,62794.0
2024-11-12 15:55:00,140.61,140.63,140.25,140.25,239033.0,139.4182,139.438,139.0613,139.0613,239033.0
2024-11-13 09:30:00,140.0,140.45,139.83,140.12,15528.0,138.8134,139.2596,138.6448,138.9324,15528.0
2024-11-13 09:35:00,140.1,140.93,140.0,140.81,5617.0,138.9125,139.7355,138.8134,139.6165,5617.0
2024-11-13 09:40:00,140.83,141.16,140.76,141.06,4068.0,139.6364,139.9636,139.5669,139.8644,4068.0
2024-11-13 09:45:00,141.0,141.3,140.79,141.3,24611.0,139.8049,140.1024,139.5967,140.1024,24611.0
2024-11-13 09:50:00,141.23,141.46,140.97,141.24,20921.0,140.033,140.261,139.7752,140.0429,20921.0
2024-11-13 09:55:00,141.33,141.55,141.14,141.42,14075.0,140.1321,140.3502,139.9437,140.2213,14075.0
2024-11-13 10:00:00,141.49,141.49,141.01,141.12,18119.0,140.2908,140.2908,139.8148,139.9239,18119.0
2024-11-13 10:05:00,141.07,141.1,140.7,140.93,8121.0,139.8743,139.9041,139.5075,139.7355,8121.0
2024-11-13 10:10:00,140.95,140.97,140.69,140.71,13517.0,139.7553,139.7752,139.4975,139.5174,13517.0
2024-11-13 10:15:00,140.8,140.89,140.62,140.63,7597.0,139.6066,139.6958,139.4281,139.438,7597.0
2024-11-13 10:20:00,140.59,140.75,140.58,140.68,12725.0,139.3984,139.557,139.3885,139.4876,12725.0
2024-11-13 10:25:00,140.7,140.73,140.47,140.52,13501.0,139.5075,139.5372,139.2794,139.329,13501.0
2024-11-13 10:30:00,140.52,140.66,140.32,140.53,17077.0,139.329,139.4678,139.1307,139.3389,17077.0
2024-11-13 10:35:00,140.53,140.92,140.49,140.72,12825.0,139.3389,139.7256,139.2992,139.5273,12825.0
2024-11-13 10:40:00,140.67,140.83,140.57,140.81,12846.0,139.4777,139.6364,139.3786,139.6165,12846.0
2024-11-13 10:45:00,140.81,140.81,140.59,140.68,6291.0,139.6165,139.6165,139.3984,139.4876,6291.0
2024-11-13 10:50:00,140.68,140.85,140.67,140.83,12647.0,139.4876,139.6562,139.4777,139.6364,12647.0
2024-11-13 10:55:00,140.83,140.87,140.68,140.75,16123.0,139.6364,139.676,139.4876,139.557,16123.0
2024-11-13 11:00:00,140.77,140.85,140.67,140.67,14555.0,139.5769,139.6562,139.4777,139.4777,14555.0
2024-11-13 11:05:00,140.66,140.79,140.65,140.69,20691.0,139.4678,139.5967,139.4579,139.4975,20691.0
2024-11-13 11:10:00,140.63,140.93,140.57,140.82,57256.0,139.438,139.7355,139.3786,139.6264,57256.0
2024-11-13 11:15:00,140.76,140.78,140.63,140.71,7783.0,139.5669,139.5868,139.438,139.5174,7783.0
2024-11-13 11:20:00,140.71,140.77,140.54,140.69,5830.0,139.5174,139.5769,139.3488,139.4975,5830.0
2024-11-13 11:25:00,140.62,140.71,140.58,140.66,3305.0,139.4281,139.5174,139.3885,139.4678,3305.0
2024-11-13 11:30:00,140.65,140.74,140.51,140.61,15632.0,139.4579,139.5471,139.3191,139.4182,15632.0
2024-11-13 11:35:00,140.61,141.05,140.6,140.98,7198.0,139.4182,139.8545,139.4083,139.7851,7198.0
2024-11-13 11:40:00,140.97,141.14,140.97,141.03,4217.0,139.7752,139.9437,139.7752,139.8347,4217.0
2024-11-13 11:45:00,141.01,141.13,140.95,141.08,26601.0,139.8148,139.9338,139.7553,139.8842,26601.0
2024-11-13 11:50:00,141.09,141.09,140.95,140.98,7924.0,139.8941,139.8941,139.7553,139.7851,7924.0
2024-11-13 11:55:00,140.97,141.02,140.92,141.01,8366.0,139.7752,139.8247,139.7256,139.8148,8366.0
2024-11-13 12:00:00,140.99,141.11,140.96,141.01,6374.0,139.795,139.914,139.7652,139.8148,6374.0
2024-11-13 12:05:00,140.98,141.09,140.96,141.0,7509.0,139.7851,139.8941,139.7652,139.8049,7509.0
2024-11-13 12:10:00,141.01,141.05,140.97,140.98,6732.0,139.8148,139.8545,139.7752,139.7851,6732.0
2024-11-13 12:15:00,140.99,141.04,140.87,140.87,20464.0,139.795,139.8446,139.676,139.676,20464.0
2024-11-13 12:20:00,140.86,140.91,140.79,140.86,5016.0,139.6661,139.7157,139.5967,139.6661,5016.0
2024-11-13 12:25:00,140.88,140.94,140.86,140.92,5291.0,139.6859,139.7454,139.6661,139.7256,5291.0
2024-11-13 12:30:00,140.93,140.96,140.7,140.73,6692.0,139.7355,139.7652,139.5075,139.5372,6692.0
2024-11-13 12:35:00,140.71,140.88,140.71,140.81,8614.0,139.5174,139.6859,139.5174,139.6165,8614.0
2024-11-13 12:40:00,140.85,140.91,140.74,140.75,7651.0,139.6562,139.7157,139.5471,139.557,7651.0
2024-11-13 12:45:00,140.75,140.83,140.75,140.82,7318.0,139.557,139.6364,139.557,139.6264,7318.0
2024-11-13 12:50:00,140.84,140.88,140.8,140.84,4297.0,139.6463,139.6859,139.6066,139.6463,4297.0
2024-11-13 12:55:00,140.87,140.91,140.79,140.89,16101.0,139.676,139.7157,139.5967,139.6958,16101.0
2024-11-13 13:00:00,140.91,140.97,140.85,140.88,12377.0,139.7157,139.7752,139.6562,139.6859,12377.0
2024-11-13 13:05:00,140.88,140.95,140.8,140.8,6477.0,139.6859,139.7553,139.6066,139.6066,6477.0
2024-11-13 13:10:00,140.78,140.9,140.72,140.77,12279.0,139.5868,139.7058,139.5273,139.5769,12279.0
2024-11-13 13:15:00,140.77,140.96,140.77,140.95,11602.0,139.5769,139.7652,139.5769,139.7553,11602.0
2024-11-13 13:20:00,140.95,141.1,140.93,141.0,18628.0,139.7553,139.9041,139.7355,139.8049,18628.0
2024-11-13 13:25:00,141.01,141.17,141.0,141.13,48207.0,139.8148,139.9735,139.8049,139.9338,48207.0
2024-11-13 13:30:00,141.13,141.3,141.08,141.23,16081.0,139.9338,140.1024,139.8842,140.033,16081.0
2024-11-13 13:35:00,141.23,141.41,141.21,141.33,52517.0,140.033,140.2114,140.0131,140.1321,52517.0
2024-11-13 13:40:00,141.37,141.55,141.37,141.44,9224.0,140.1718,140.3502,140.1718,140.2412,9224.0
2024-11-13 13:45:00,141.47,141.51,141.13,141.16,12364.0,140.2709,140.3106,139.9338,139.9636,12364.0
2024-11-13 13:50:00,141.15,141.26,141.15,141.23,7267.0,139.9536,140.0627,139.9536,140.033,7267.0
2024-11-13 13:55:00,141.26,141.26,141.1,141.19,8024.0,140.0627,140.0627,139.9041,139.9933,8024.0
2024-11-13 14:00:00,141.17,141.24,141.04,141.11,6325.0,139.9735,140.0429,139.8446,139.914,6325.0
2024-11-13 14:05:00,141.03,141.09,140.85,140.85,6362.0,139.8347,139.8941,139.6562,139.6562,6362.0
2024-11-13 14:10:00,140.86,140.91,140.79,140.89,6125.0,139.6661,139.7157,139.5967,139.6958,6125.0
2024-11-13 14:15:00,140.85,140.93,140.72,140.72,3011.0,139.6562,139.7355,139.5273,139.5273,3011.0
2024-11-13 14:20:00,140.72,140.91,140.71,140.85,6634.0,139.5273,139.7157,139.5174,139.6562,6634.0
2024-11-13 14:25:00,140.89,140.89,140.69,140.71,4964.0,139.6958,139.6958,139.4975,139.5174,4964.0
2024-11-13 14:30:00,140.7,140.78,140.65,140.66,4377.0,139.5075,139.5868,139.4579,139.4678,4377.0
2024-11-13 14:35:00,140.66,140.71,140.59,140.6,4791.0,139.4678,139.5174,139.3984,139.4083,4791.0
2024-11-13 14:40:00,140.61,140.71,140.57,140.58,6464.0,139.4182,139.5174,139.3786,139.3885,6464.0
2024-11-13 14:45:00,140.56,140.59,140.42,140.43,5433.0,139.3686,139.3984,139.2298,139.2397,5433.0
2024-11-13 14:50:00,140.45,140.47,140.36,140.36,3161.0,139.2596,139.2794,139.1703,139.1703,3161.0
2024-11-13 14:55:00,140.36,140.55,140.29,140.37,21854.0,139.1703,139.3587,139.1009,139.1802,21854.0
2024-11-13 15:00:00,140.38,140.46,140.32,140.39,11194.0,139.1902,139.2695,139.1307,139.2001,11194.0
2024-11-13 15:05:00,140.4,140.69,140.36,140.69,38111.0,139.21,139.4975,139.1703,139.4975,38111.0
2024-11-13 15:10:00,140.66,140.72,140.55,140.55,19655.0,139.4678,139.5273,139.3587,139.3587,19655.0
2024-11-13 15:15:00,140.55,140.67,140.49,140.62,24514.0,139.3587,139.4777,139.2992,139.4281,24514.0
2024-11-13 15:20:00,140.64,140.88,140.6,140.61,56689.0,139.448,139.6859,139.4083,139.4182,56689.0
2024-11-13 15:25:00,140.6,140.64,140.47,140.59,14707.0,139.4083,139.448,139.2794,139.3984,14707.0
2024-11-13 15:30:00,140.55,140.61,140.52,140.55,13915.0,139.3587,139.4182,139.329,139.3587,13915.0
2024-11-13 15:35:00,140.55,140.63,140.48,140.5,19924.0,139.3587,139.438,139.2893,139.3091,19924.0
2024-11-13 15:40:00,140.49,140.59,140.47,140.55,14142.0,139.2992,139.3984,139.2794,139.3587,14142.0
2024-11-13 15:45:00,140.58,140.91,140.53,140.9,14239.0,139.3885,139.7157,139.3389,139.7058,14239.0
2024-11-13 15:50:00,140.88,140.88,140.52,140.59,30588.0,139.6859,139.6859,139.329,139.3984,30588.0
2024-11-13 15:55:00,140.55,140.6,140.41,140.45,96001.0,139.3587,139.4083,139.2199,139.2596,96001.0
2024-11-14 09:30:00,140.0,141.89,139.94,140.97,47834.0,138.8134,140.6874,138.7539,139.7752,47834.0
2024-11-14 09:35:00,140.97,141.1,140.61,140.83,8038.0,139.7752,139.9041,139.4182,139.6364,8038.0
2024-11-14 09:40:00,140.83,141.36,140.82,140.99,21346.0,139.6364,140.1619,139.6264,139.795,21346.0
2024-11-14 09:45:00,141.0,141.92,140.81,141.84,161444.0,139.8049,140.7171,139.6165,140.6378,161444.0
2024-11-14 09:50:00,141.85,142.24,141.65,141.95,43568.0,140.6477,141.0344,140.4494,140.7469,43568.0
2024-11-14 09:55:00,142.05,142.15,141.76,142.15,42912.0,140.846,140.9452,140.5585,140.9452,42912.0
2024-11-14 10:00:00,142.15,143.04,142.0,142.91,58507.0,140.9452,141.8276,140.7964,141.6987,58507.0
2024-11-14 10:05:00,142.92,142.99,142.53,142.71,78010.0,141.7086,141.778,141.3219,141.5004,78010.0
2024-11-14 10:10:00,142.71,143.41,142.51,143.35,31515.0,141.5004,142.1945,141.3021,142.135,31515.0
2024-11-14 10:15:00,143.38,143.45,142.75,142.78,86405.0,142.1647,142.2341,141.5401,141.5698,86405.0
2024-11-14 10:20:00,142.81,143.91,142.76,143.82,28403.0,141.5996,142.6902,141.55,142.601,28403.0
2024-11-14 10:25:00,143.82,144.19,143.54,143.54,13167.0,142.601,142.9679,142.3234,142.3234,13167.0
2024-11-14 10:30:00,143.6,144.07,143.6,143.73,37683.0,142.3829,142.8489,142.3829,142.5118,37683.0
2024-11-14 10:35:00,143.75,144.21,143.71,144.21,34682.0,142.5316,142.9877,142.4919,142.9877,34682.0
2024-11-14 10:40:00,144.11,144.22,143.62,143.68,25244.0,142.8886,142.9976,142.4027,142.4622,25244.0
2024-11-14 10:45:00,143.68,143.76,143.62,143.69,8833.0,142.4622,142.5415,142.4027,142.4721,8833.0
2024-11-14 10:50:00,143.6,143.6,143.39,143.44,29469.0,142.3829,142.3829,142.1747,142.2242,29469.0
2024-11-14 10:55:00,143.44,143.68,143.28,143.28,20612.0,142.2242,142.4622,142.0656,142.0656,20612.0
2024-11-14 11:00:00,143.24,143.48,143.24,143.3,63385.0,142.0259,142.2639,142.0259,142.0854,63385.0
2024-11-14 11:05:00,143.3,143.61,143.3,143.37,7601.0,142.0854,142.3928,142.0854,142.1548,7601.0
2024-11-14 11:10:00,143.37,143.7,143.15,143.58,10516.0,142.1548,142.482,141.9367,142.363,10516.0
2024-11-14 11:15:00,143.61,143.89,143.54,143.87,7057.0,142.3928,142.6704,142.3234,142.6506,7057.0
2024-11-14 11:20:00,143.83,143.89,143.74,143.81,7182.0,142.6109,142.6704,142.5217,142.5911,7182.0
2024-11-14 11:25:00,143.81,144.03,143.69,143.98,15071.0,142.5911,142.8092,142.4721,142.7597,15071.0
2024-11-14 11:30:00,143.97,144.06,143.85,143.9,11172.0,142.7497,142.839,142.6308,142.6803,11172.0
2024-11-14 11:35:00,143.85,144.16,143.78,144.16,6838.0,142.6308,142.9381,142.5613,142.9381,6838.0
2024-11-14 11:40:00,144.17,144.29,144.04,144.07,15215.0,142.948,143.067,142.8191,142.8489,15215.0
2024-11-14 11:45:00,144.07,144.09,143.87,143.99,21025.0,142.8489,142.8687,142.6506,142.7696,21025.0
2024-11-14 11:50:00,143.98,143.98,143.56,143.59,14741.0,142.7597,142.7597,142.3432,142.373,14741.0
2024-11-14 11:55:00,143.58,143.82,143.55,143.78,13610.0,142.363,142.601,142.3333,142.5613,13610.0
2024-11-14 12:00:00,143.77,143.99,143.73,143.9,12439.0,142.5514,142.7696,142.5118,142.6803,12439.0
2024-11-14 12:05:00,143.85,143.85,143.61,143.69,12436.0,142.6308,142.6308,142.3928,142.4721,12436.0
2024-11-14 12:10:00,143.69,143.71,143.53,143.53,12159.0,142.4721,142.4919,142.3135,142.3135,12159.0
2024-11-14 12:15:00,143.56,143.61,143.42,143.43,7294.0,142.3432,142.3928,142.2044,142.2143,7294.0
2024-11-14 12:20:00,143.45,143.54,143.35,143.53,7993.0,142.2341,142.3234,142.135,142.3135,7993.0
2024-11-14 12:25:00,143.53,143.57,143.34,143.43,10374.0,142.3135,142.3531,142.1251,142.2143,10374.0
2024-11-14 12:30:00,143.38,143.45,143.16,143.22,10713.0,142.1647,142.2341,141.9466,142.0061,10713.0
2024-11-14 12:35:00,143.26,143.61,143.26,143.6,11773.0,142.0458,142.3928,142.0458,142.3829,11773.0
2024-11-14 12:40:00,143.59,143.61,143.19,143.27,13524.0,142.373,142.3928,141.9763,142.0557,13524.0
2024-11-14 12:45:00,143.3,143.3,143.1,143.15,13612.0,142.0854,142.0854,141.8871,141.9367,13612.0
2024-11-14 12:50:00,143.19,143.39,143.16,143.36,8934.0,141.9763,142.1747,141.9466,142.1449,8934.0
2024-11-14 12:55:00,143.39,143.39,143.21,143.24,7568.0,142.1747,142.1747,141.9962,142.0259,7568.0
2024-11-14 13:00:00,143.22,143.41,143.1,143.35,7751.0,142.0061,142.1945,141.8871,142.135,7751.0
2024-11-14 13:05:00,143.34,143.39,143.25,143.28,10725.0,142.1251,142.1747,142.0358,142.0656,10725.0
2024-11-14 13:10:00,143.31,143.53,143.31,143.5,15994.0,142.0953,142.3135,142.0953,142.2837,15994.0
2024-11-14 13:15:00,143.48,143.55,143.42,143.42,11052.0,142.2639,142.3333,142.2044,142.2044,11052.0
2024-11-14 13:20:00,143.44,143.46,143.31,143.33,6967.0,142.2242,142.2441,142.0953,142.1152,6967.0
2024-11-14 13:25:00,143.34,143.42,143.15,143.16,11534.0,142.1251,142.2044,141.9367,141.9466,11534.0
2024-11-14 13:30:00,143.14,143.19,143.02,143.12,11178.0,141.9268,141.9763,141.8078,141.9069,11178.0
2024-11-14 13:35:00,143.1,143.11,142.92,143.02,5576.0,141.8871,141.897,141.7086,141.8078,5576.0
2024-11-14 13:40:00,143.03,143.18,143.02,143.18,9889.0,141.8177,141.9664,141.8078,141.9664,9889.0
2024-11-14 13:45:00,143.18,143.18,142.91,142.91,9683.0,141.9664,141.9664,141.6987,141.6987,9683.0
2024-11-14 13:50:00,142.91,142.96,142.87,142.94,9531.0,141.6987,141.7483,141.6591,141.7285,9531.0
2024-11-14 13:55:00,142.9,142.9,142.7,142.71,6922.0,141.6888,141.6888,141.4905,141.5004,6922.0
2024-11-14 14:00:00,142.72,142.97,142.71,142.96,31438.0,141.5103,141.7582,141.5004,141.7483,31438.0
2024-11-14 14:05:00,142.95,143.03,142.73,142.77,14610.0,141.7384,141.8177,141.5202,141.5599,14610.0
2024-11-14 14:10:00,142.77,142.8,142.61,142.63,10793.0,141.5599,141.5897,141.4013,141.4211,10793.0
2024-11-14 14:15:00,142.63,142.63,142.51,142.53,7645.0,141.4211,141.4211,141.3021,141.3219,7645.0
2024-11-14 14:20:00,142.51,142.54,142.22,142.28,12803.0,141.3021,141.3319,141.0146,141.0741,12803.0
2024-11-14 14:25:00,142.25,142.67,142.25,142.65,13568.0,141.0443,141.4608,141.0443,141.4409,13568.0
2024-11-14 14:30:00,142.65,142.83,142.56,142.78,21559.0,141.4409,141.6194,141.3517,141.5698,21559.0
2024-11-14 14:35:00,142.78,142.89,142.72,142.88,11806.0,141.5698,141.6789,141.5103,141.669,11806.0
2024-11-14 14:40:00,142.87,142.9,142.78,142.81,13989.0,141.6591,141.6888,141.5698,141.5996,13989.0
2024-11-14 14:45:00,142.84,142.84,142.76,142.78,15578.0,141.6293,141.6293,141.55,141.5698,15578.0
2024-11-14 14:50:00,142.78,143.05,142.78,143.03,11721.0,141.5698,141.8375,141.5698,141.8177,11721.0
2024-11-14 14:55:00,143.0,143.1,142.97,143.09,17210.0,141.788,141.8871,141.7582,141.8772,17210.0
2024-11-14 15:00:00,143.09,143.1,142.83,142.96,15493.0,141.8772,141.8871,141.6194,141.7483,15493.0
2024-11-14 15:05:00,143.01,143.05,142.75,142.89,12517.0,141.7979,141.8375,141.5401,141.6789,12517.0
2024-11-14 15:10:00,142.93,142.95,142.81,142.92,11257.0,141.7186,141.7384,141.5996,141.7086,11257.0
2024-11-14 15:15:00,142.94,143.19,142.91,143.15,18642.0,141.7285,141.9763,141.6987,141.9367,18642.0
2024-11-14 15:20:00,143.16,143.16,143.01,143.08,12388.0,141.9466,141.9466,141.7979,141.8673,12388.0
2024-11-14 15:25:00,143.09,143.09,142.86,142.9,11754.0,141.8772,141.8772,141.6491,141.6888,11754.0
2024-11-14 15:30:00,142.9,142.98,142.71,142.77,16792.0,141.6888,141.7681,141.5004,141.5599,16792.0
2024-11-14 15:35:00,142.77,143.07,142.77,142.94,14822.0,141.5599,141.8574,141.5599,141.7285,14822.0
2024-11-14 15:40:00,142.97,143.15,142.9,142.98,22873.0,141.7582,141.9367,141.6888,141.7681,22873.0
2024-11-14 15:45:00,142.98,143.07,142.66,142.69,25075.0,141.7681,141.8574,141.4508,141.4806,25075.0
2024-11-14 15:50:00,142.71,142.71,142.53,142.53,46920.0,141.5004,141.5004,141.3219,141.3219,46920.0
2024-11-14 15:55:00,142.53,142.53,142.15,142.35,159321.0,141.3219,141.3219,140.9452,141.1435,159321.0
2024-11-15 09:30:00,142.34,142.49,141.8,142.32,105368.0,141.1336,141.2823,140.5981,141.1137,105368.0
2024-11-15 09:35:00,142.31,142.72,142.01,142.71,91286.0,141.1038,141.5103,140.8063,141.5004,91286.0
2024-11-15 09:40:00,142.92,143.2,142.58,142.59,37966.0,141.7086,141.9863,141.3715,141.3814,37966.0
2024-11-15 09:45:00,142.68,142.76,142.28,142.46,12350.0,141.4707,141.55,141.0741,141.2525,12350.0
2024-11-15 09:50:00,142.5,142.67,142.3,142.31,6389.0,141.2922,141.4608,141.0939,141.1038,6389.0
2024-11-15 09:55:00,142.2,142.2,141.65,141.65,17025.0,140.9947,140.9947,140.4494,140.4494,17025.0
2024-11-15 10:00:00,141.74,141.89,141.6,141.61,11752.0,140.5386,140.6874,140.3998,140.4097,11752.0
2024-11-15 10:05:00,141.51,141.51,141.06,141.08,11874.0,140.3106,140.3106,139.8644,139.8842,11874.0
2024-11-15 10:10:00,141.08,141.56,140.95,141.56,13618.0,139.8842,140.3602,139.7553,140.3602,13618.0
2024-11-15 10:15:00,141.58,141.66,141.36,141.59,4552.0,140.38,140.4593,140.1619,140.3899,4552.0
2024-11-15 10:20:00,141.55,141.69,140.98,141.15,9395.0,140.3502,140.4891,139.7851,139.9536,9395.0
2024-11-15 10:25:00,141.13,141.36,141.04,141.34,4113.0,139.9338,140.1619,139.8446,140.142,4113.0
2024-11-15 10:30:00,141.35,141.35,140.91,141.13,6177.0,140.1519,140.1519,139.7157,139.9338,6177.0
2024-11-15 10:35:00,141.16,141.23,140.88,140.93,4038.0,139.9636,140.033,139.6859,139.7355,4038.0
2024-11-15 10:40:00,140.96,141.19,140.91,141.19,3702.0,139.7652,139.9933,139.7157,139.9933,3702.0
2024-11-15 10:45:00,141.21,141.39,140.99,141.12,9610.0,140.0131,140.1916,139.795,139.9239,9610.0
2024-11-15 10:50:00,141.07,141.18,140.99,141.02,6730.0,139.8743,139.9834,139.795,139.8247,6730.0
2024-11-15 10:55:00,140.96,141.04,140.79,140.79,7267.0,139.7652,139.8446,139.5967,139.5967,7267.0
2024-11-15 11:00:00,140.8,140.93,140.65,140.65,6612.0,139.6066,139.7355,139.4579,139.4579,6612.0
2024-11-15 11:05:00,140.59,140.62,140.28,140.62,9782.0,139.3984,139.4281,139.091,139.4281,9782.0
2024-11-15 11:10:00,140.58,140.77,140.57,140.71,11534.0,139.3885,139.5769,139.3786,139.5174,11534.0
2024-11-15 11:15:00,140.77,140.97,140.75,140.92,2315.0,139.5769,139.7752,139.557,139.7256,2315.0
2024-11-15 11:20:00,140.88,141.31,140.87,141.31,10098.0,139.6859,140.1123,139.676,140.1123,10098.0
2024-11-15 11:25:00,141.27,141.27,141.08,141.1,6911.0,140.0726,140.0726,139.8842,139.9041,6911.0
2024-11-15 11:30:00,141.06,141.08,140.84,140.89,4112.0,139.8644,139.8842,139.6463,139.6958,4112.0
2024-11-15 11:35:00,140.87,140.87,140.7,140.87,5370.0,139.676,139.676,139.5075,139.676,5370.0
2024-11-15 11:40:00,140.87,141.0,140.77,141.0,5568.0,139.676,139.8049,139.5769,139.8049,5568.0
2024-11-15 11:45:00,141.05,141.22,141.01,141.14,5096.0,139.8545,140.023,139.8148,139.9437,5096.0
2024-11-15 11:50:00,141.2,141.32,140.94,141.27,16171.0,140.0032,140.1222,139.7454,140.0726,16171.0
2024-11-15 11:55:00,141.25,141.25,141.06,141.15,5918.0,140.0528,140.0528,139.8644,139.9536,5918.0
2024-11-15 12:00:00,141.2,141.38,141.15,141.27,7397.0,140.0032,140.1817,139.9536,140.0726,7397.0
2024-11-15 12:05:00,141.24,141.37,141.21,141.25,6321.0,140.0429,140.1718,140.0131,140.0528,6321.0
2024-11-15 12:10:00,141.23,141.26,141.1,141.26,3136.0,140.033,140.0627,139.9041,140.0627,3136.0
2024-11-15 12:15:00,141.25,141.28,141.12,141.14,3795.0,140.0528,140.0825,139.9239,139.9437,3795.0
2024-11-15 12:20:00,141.1,141.12,140.98,141.12,4529.0,139.9041,139.9239,139.7851,139.9239,4529.0
2024-11-15 12:25:00,141.09,141.15,141.04,141.08,4721.0,139.8941,139.9536,139.8446,139.8842,4721.0
2024-11-15 12:30:00,141.08,141.11,141.01,141.11,5033.0,139.8842,139.914,139.8148,139.914,5033.0
2024-11-15 12:35:00,141.08,141.11,140.93,141.06,4793.0,139.8842,139.914,139.7355,139.8644,4793.0
2024-11-15 12:40:00,141.06,141.12,141.03,141.1,6263.0,139.8644,139.9239,139.8347,139.9041,6263.0
2024-11-15 12:45:00,141.11,141.13,141.01,141.03,3951.0,139.914,139.9338,139.8148,139.8347,3951.0
2024-11-15 12:50:00,140.92,141.05,140.91,141.04,4982.0,139.7256,139.8545,139.7157,139.8446,4982.0
2024-11-15 12:55:00,141.06,141.22,140.98,141.17,3555.0,139.8644,140.023,139.7851,139.9735,3555.0
2024-11-15 13:00:00,141.12,141.17,140.95,140.96,6163.0,139.9239,139.9735,139.7553,139.7652,6163.0
2024-11-15 13:05:00,140.97,141.01,140.88,140.95,6726.0,139.7752,139.8148,139.6859,139.7553,6726.0
2024-11-15 13:10:00,140.99,141.0,140.89,140.91,4881.0,139.795,139.8049,139.6958,139.7157,4881.0
2024-11-15 13:15:00,140.91,141.04,140.9,141.02,1350.0,139.7157,139.8446,139.7058,139.8247,1350.0
2024-11-15 13:20:00,141.04,141.11,140.98,141.08,5566.0,139.8446,139.914,139.7851,139.8842,5566.0
2024-11-15 13:25:00,141.11,141.16,140.89,140.91,8114.0,139.914,139.9636,139.6958,139.7157,8114.0
2024-11-15 13:30:00,140.91,140.97,140.86,140.93,4550.0,139.7157,139.7752,139.6661,139.7355,4550.0
2024-11-15 13:35:00,140.91,141.02,140.89,140.99,9456.0,139.7157,139.8247,139.6958,139.795,9456.0
2024-11-15 13:40:00,140.99,141.01,140.9,140.99,4702.0,139.795,139.8148,139.7058,139.795,4702.0
2024-11-15 13:45:00,140.95,140.95,140.64,140.65,7874.0,139.7553,139.7553,139.448,139.4579,7874.0
2024-11-15 13:50:00,140.68,140.71,140.51,140.51,20868.0,139.4876,139.5174,139.3191,139.3191,20868.0
2024-11-15 13:55:00,140.51,140.53,140.33,140.44,24042.0,139.3191,139.3389,139.1406,139.2497,24042.0
2024-11-15 14:00:00,140.42,140.57,140.42,140.47,29355.0,139.2298,139.3786,139.2298,139.2794,29355.0
2024-11-15 14:05:00,140.47,140.68,140.42,140.65,74497.0,139.2794,139.4876,139.2298,139.4579,74497.0
2024-11-15 14:10:00,140.66,140.7,140.56,140.56,12415.0,139.4678,139.5075,139.3686,139.3686,12415.0
2024-11-15 14:15:00,140.56,140.69,140.47,140.63,17572.0,139.3686,139.4975,139.2794,139.438,17572.0
2024-11-15 14:20:00,140.66,140.66,140.42,140.49,16102.0,139.4678,139.4678,139.2298,139.2992,16102.0
2024-11-15 14:25:00,140.48,140.67,140.45,140.49,14114.0,139.2893,139.4777,139.2596,139.2992,14114.0
2024-11-15 14:30:00,140.49,140.65,140.49,140.59,10583.0,139.2992,139.4579,139.2992,139.3984,10583.0
2024-11-15 14:35:00,140.58,140.72,140.57,140.64,11306.0,139.3885,139.5273,139.3786,139.448,11306.0
2024-11-15 14:40:00,140.65,140.73,140.55,140.61,19217.0,139.4579,139.5372,139.3587,139.4182,19217.0
2024-11-15 14:45:00,140.61,140.67,140.5,140.5,15346.0,139.4182,139.4777,139.3091,139.3091,15346.0
2024-11-15 14:50:00,140.54,140.54,140.23,140.23,24456.0,139.3488,139.3488,139.0414,139.0414,24456.0
2024-11-15 14:55:00,140.25,140.35,140.22,140.31,21665.0,139.0613,139.1604,139.0315,139.1208,21665.0
2024-11-15 15:00:00,140.23,140.5,140.23,140.45,36187.0,139.0414,139.3091,139.0414,139.2596,36187.0
2024-11-15 15:05:00,140.45,140.53,140.21,140.21,69174.0,139.2596,139.3389,139.0216,139.0216,69174.0
2024-11-15 15:10:00,140.22,140.36,140.21,140.33,23174.0,139.0315,139.1703,139.0216,139.1406,23174.0
2024-11-15 15:15:00,140.33,140.46,140.3,140.41,25669.0,139.1406,139.2695,139.1108,139.2199,25669.0
2024-11-15 15:20:00,140.41,140.63,140.41,140.61,18089.0,139.2199,139.438,139.2199,139.4182,18089.0
2024-11-15 15:25:00,140.6,140.62,140.35,140.6,24562.0,139.4083,139.4281,139.1604,139.4083,24562.0
2024-11-15 15:30:00,140.62,140.93,140.58,140.88,29581.0,139.4281,139.7355,139.3885,139.6859,29581.0
2024-11-15 15:35:00,140.89,140.99,140.67,140.69,28236.0,139.6958,139.795,139.4777,139.4975,28236.0
2024-11-15 15:40:00,140.7,140.75,140.53,140.57,21340.0,139.5075,139.557,139.3389,139.3786,21340.0
2024-11-15 15:45:00,140.6,140.71,140.5,140.65,20195.0,139.4083,139.5174,139.3091,139.4579,20195.0
2024-11-15 15:50:00,140.64,140.74,140.43,140.71,65453.0,139.448,139.5471,139.2397,139.5174,65453.0
2024-11-15 15:55:00,140.74,140.83,140.68,140.69,147505.0,139.5471,139.6364,139.4876,139.4975,147505.0
2024-11-18 09:30:00,140.51,140.55,139.07,140.43,70288.0,139.3191,139.3587,137.8913,139.2397,70288.0
2024-11-18 09:35:00,140.6,141.05,140.36,140.49,13030.0,139.4083,139.8545,139.1703,139.2992,13030.0
2024-11-18 09:40:00,140.34,140.6,139.99,140.41,8662.0,139.1505,139.4083,138.8035,139.2199,8662.0
2024-11-18 09:45:00,140.44,140.45,140.06,140.34,12036.0,139.2497,139.2596,138.8729,139.1505,12036.0
2024-11-18 09:50:00,140.35,140.53,139.84,140.27,14267.0,139.1604,139.3389,138.6547,139.0811,14267.0
2024-11-18 09:55:00,140.25,140.51,140.04,140.29,8190.0,139.0613,139.3191,138.853,139.1009,8190.0
2024-11-18 10:00:00,140.33,140.62,140.12,140.55,18325.0,139.1406,139.4281,138.9324,139.3587,18325.0
2024-11-18 10:05:00,140.63,141.05,140.5,140.91,12314.0,139.438,139.8545,139.3091,139.7157,12314.0
2024-11-18 10:10:00,140.94,141.04,140.64,140.72,9956.0,139.7454,139.8446,139.448,139.5273,9956.0
2024-11-18 10:15:00,140.9,140.97,140.71,140.83,6486.0,139.7058,139.7752,139.5174,139.6364,6486.0
2024-11-18 10:20:00,140.71,140.79,140.56,140.73,9102.0,139.5174,139.5967,139.3686,139.5372,9102.0
2024-11-18 10:25:00,140.7,140.7,140.55,140.61,2945.0,139.5075,139.5075,139.3587,139.4182,2945.0
2024-11-18 10:30:00,140.64,141.06,140.63,140.94,5173.0,139.448,139.8644,139.438,139.7454,5173.0
2024-11-18 10:35:00,140.93,141.11,140.81,141.06,6323.0,139.7355,139.914,139.6165,139.8644,6323.0
2024-11-18 10:40:00,141.06,141.16,140.99,141.11,4950.0,139.8644,139.9636,139.795,139.914,4950.0
2024-11-18 10:45:00,141.05,141.5,141.0,141.13,11960.0,139.8545,140.3007,139.8049,139.9338,11960.0
2024-11-18 10:50:00,141.08,141.32,140.9,141.32,6684.0,139.8842,140.1222,139.7058,140.1222,6684.0
2024-11-18 10:55:00,141.32,141.46,141.3,141.39,29778.0,140.1222,140.261,140.1024,140.1916,29778.0
2024-11-18 11:00:00,141.43,141.43,141.23,141.31,7592.0,140.2313,140.2313,140.033,140.1123,7592.0
2024-11-18 11:05:00,141.31,141.54,141.26,141.5,5925.0,140.1123,140.3403,140.0627,140.3007,5925.0
2024-11-18 11:10:00,141.5,141.5,141.13,141.14,11464.0,140.3007,140.3007,139.9338,139.9437,11464.0
2024-11-18 11:15:00,141.14,141.19,140.88,141.05,16953.0,139.9437,139.9933,139.6859,139.8545,16953.0
2024-11-18 11:20:00,140.97,141.41,140.94,141.4,62438.0,139.7752,140.2114,139.7454,140.2015,62438.0
2024-11-18 11:25:00,141.37,141.45,141.17,141.22,3276.0,140.1718,140.2511,139.9735,140.023,3276.0
2024-11-18 11:30:00,141.23,141.36,141.13,141.33,7629.0,140.033,140.1619,139.9338,140.1321,7629.0
2024-11-18 11:35:00,141.3,141.36,141.23,141.24,4480.0,140.1024,140.1619,140.033,140.0429,4480.0
2024-11-18 11:40:00,141.31,141.32,141.07,141.16,4356.0,140.1123,140.1222,139.8743,139.9636,4356.0
2024-11-18 11:45:00,141.15,141.15,140.91,140.97,2621.0,139.9536,139.9536,139.7157,139.7752,2621.0
2024-11-18 11:50:00,140.95,141.05,140.9,141.05,5787.0,139.7553,139.8545,139.7058,139.8545,5787.0
2024-11-18 11:55:00,141.02,141.04,140.81,140.99,12511.0,139.8247,139.8446,139.6165,139.795,12511.0
2024-11-18 12:00:00,140.91,140.97,140.81,140.83,11344.0,139.7157,139.7752,139.6165,139.6364,11344.0
2024-11-18 12:05:00,140.78,140.98,140.74,140.98,3280.0,139.5868,139.7851,139.5471,139.7851,3280.0
2024-11-18 12:10:00,140.99,141.14,140.95,141.06,3757.0,139.795,139.9437,139.7553,139.8644,3757.0
2024-11-18 12:15:00,141.04,141.07,140.8,141.06,4425.0,139.8446,139.8743,139.6066,139.8644,4425.0
2024-11-18 12:20:00,141.07,141.24,141.07,141.15,2614.0,139.8743,140.0429,139.8743,139.9536,2614.0
2024-11-18 12:25:00,141.16,141.24,141.14,141.24,3130.0,139.9636,140.0429,139.9437,140.0429,3130.0
2024-11-18 12:30:00,141.22,141.34,141.2,141.34,2989.0,140.023,140.142,140.0032,140.142,2989.0
2024-11-18 12:35:00,141.29,141.46,141.28,141.45,6012.0,140.0925,140.261,140.0825,140.2511,6012.0
2024-11-18 12:40:00,141.41,141.41,141.13,141.13,10910.0,140.2114,140.2114,139.9338,139.9338,10910.0
2024-11-18 12:45:00,141.13,141.3,141.11,141.2,1869.0,139.9338,140.1024,139.914,140.0032,1869.0
2024-11-18 12:50:00,141.22,141.27,141.19,141.26,3543.0,140.023,140.0726,139.9933,140.0627,3543.0
2024-11-18 12:55:00,141.29,141.3,141.15,141.17,9010.0,140.0925,140.1024,139.9536,139.9735,9010.0
2024-11-18 13:00:00,141.12,141.15,140.96,140.96,4398.0,139.9239,139.9536,139.7652,139.7652,4398.0
2024-11-18 13:05:00,140.99,141.0,140.8,140.92,5375.0,139.795,139.8049,139.6066,139.7256,5375.0
2024-11-18 13:10:00,140.92,140.93,140.83,140.84,3416.0,139.7256,139.7355,139.6364,139.6463,3416.0
2024-11-18 13:15:00,140.84,140.97,140.78,140.97,3490.0,139.6463,139.7752,139.5868,139.7752,3490.0
2024-11-18 13:20:00,140.89,140.94,140.8,140.88,2965.0,139.6958,139.7454,139.6066,139.6859,2965.0
2024-11-18 13:25:00,140.89,140.94,140.81,140.9,11254.0,139.6958,139.7454,139.6165,139.7058,11254.0
2024-11-18 13:30:00,140.86,141.11,140.69,141.08,10256.0,139.6661,139.914,139.4975,139.8842,10256.0
2024-11-18 13:35:00,141.07,141.09,140.73,140.78,5257.0,139.8743,139.8941,139.5372,139.5868,5257.0
2024-11-18 13:40:00,140.72,140.87,140.54,140.54,4445.0,139.5273,139.676,139.3488,139.3488,4445.0
2024-11-18 13:45:00,140.5,140.65,140.44,140.58,11774.0,139.3091,139.4579,139.2497,139.3885,11774.0
2024-11-18 13:50:00,140.58,140.67,140.53,140.56,14257.0,139.3885,139.4777,139.3389,139.3686,14257.0
2024-11-18 13:55:00,140.57,140.74,140.57,140.69,7835.0,139.3786,139.5471,139.3786,139.4975,7835.0
2024-11-18 14:00:00,140.69,140.7,140.61,140.67,2927.0,139.4975,139.5075,139.4182,139.4777,2927.0
2024-11-18 14:05:00,140.66,140.69,140.52,140.64,3919.0,139.4678,139.4975,139.329,139.448,3919.0
2024-11-18 14:10:00,140.63,140.66,140.48,140.49,6283.0,139.438,139.4678,139.2893,139.2992,6283.0
2024-11-18 14:15:00,140.47,140.5,140.41,140.43,3155.0,139.2794,139.3091,139.2199,139.2397,3155.0
2024-11-18 14:20:00,140.36,140.5,140.36,140.4,28978.0,139.1703,139.3091,139.1703,139.21,28978.0
2024-11-18 14:25:00,140.4,140.47,140.33,140.41,6206.0,139.21,139.2794,139.1406,139.2199,6206.0
2024-11-18 14:30:00,140.37,140.41,140.29,140.32,4128.0,139.1802,139.2199,139.1009,139.1307,4128.0
2024-11-18 14:35:00,140.28,140.54,140.28,140.48,8662.0,139.091,139.3488,139.091,139.2893,8662.0
2024-11-18 14:40:00,140.48,140.61,140.39,140.54,19702.0,139.2893,139.4182,139.2001,139.3488,19702.0
2024-11-18 14:45:00,140.55,140.62,140.5,140.52,2417.0,139.3587,139.4281,139.3091,139.329,2417.0
2024-11-18 14:50:00,140.53,140.64,140.5,140.56,5411.0,139.3389,139.448,139.3091,139.3686,5411.0
2024-11-18 14:55:00,140.59,140.61,140.53,140.56,13964.0,139.3984,139.4182,139.3389,139.3686,13964.0
2024-11-18 15:00:00,140.56,140.71,140.52,140.59,14582.0,139.3686,139.5174,139.329,139.3984,14582.0
2024-11-18 15:05:00,140.58,140.69,140.57,140.66,4840.0,139.3885,139.4975,139.3786,139.4678,4840.0
2024-11-18 15:10:00,140.66,140.7,140.42,140.42,7339.0,139.4678,139.5075,139.2298,139.2298,7339.0
2024-11-18 15:15:00,140.45,140.59,140.44,140.5,10793.0,139.2596,139.3984,139.2497,139.3091,10793.0
2024-11-18 15:20:00,140.51,140.58,140.48,140.56,8012.0,139.3191,139.3885,139.2893,139.3686,8012.0
2024-11-18 15:25:00,140.57,140.65,140.51,140.62,15055.0,139.3786,139.4579,139.3191,139.4281,15055.0
2024-11-18 15:30:00,140.66,140.69,140.53,140.6,12546.0,139.4678,139.4975,139.3389,139.4083,12546.0
2024-11-18 15:35:00,140.59,140.76,140.56,140.57,9120.0,139.3984,139.5669,139.3686,139.3786,9120.0
2024-11-18 15:40:00,140.57,140.61,140.54,140.58,10202.0,139.3786,139.4182,139.3488,139.3885,10202.0
2024-11-18 15:45:00,140.56,140.82,140.52,140.81,32782.0,139.3686,139.6264,139.329,139.6165,32782.0
2024-11-18 15:50:00,140.81,141.2,140.68,141.12,76118.0,139.6165,140.0032,139.4876,139.9239,76118.0
2024-11-18 15:55:00,141.12,141.34,141.06,141.29,178377.0,139.9239,140.142,139.8644,140.0925,178377.0
2024-11-19 09:30:00,140.94,141.24,139.5,139.68,39905.0,139.7454,140.0429,138.3176,138.4961,39905.0
2024-11-19 09:35:00,139.65,139.65,138.44,138.58,9527.0,138.4664,138.4664,137.2666,137.4054,9527.0
2024-11-19 09:40:00,138.34,139.03,138.34,138.74,19030.0,137.1675,137.8516,137.1675,137.5641,19030.0
2024-11-19 09:45:00,138.75,138.92,137.84,137.84,39857.0,137.574,137.7425,136.6717,136.6717,39857.0
2024-11-19 09:50:00,137.84,138.52,137.75,138.26,37043.0,136.6717,137.3459,136.5825,137.0881,37043.0
2024-11-19 09:55:00,138.24,138.56,138.03,138.24,14087.0,137.0683,137.3856,136.8601,137.0683,14087.0
2024-11-19 10:00:00,138.19,138.24,137.87,138.02,10262.0,137.0187,137.0683,136.7014,136.8502,10262.0
2024-11-19 10:05:00,138.01,138.04,137.69,137.83,21706.0,136.8403,136.87,136.523,136.6618,21706.0
2024-11-19 10:10:00,137.85,138.1,137.81,137.82,15937.0,136.6816,136.9295,136.6419,136.6519,15937.0
2024-11-19 10:15:00,137.81,138.08,137.47,137.95,13000.0,136.6419,136.9097,136.3048,136.7808,13000.0
2024-11-19 10:20:00,137.87,138.08,137.87,138.01,9461.0,136.7014,136.9097,136.7014,136.8403,9461.0
2024-11-19 10:25:00,138.0,138.27,137.95,138.21,14574.0,136.8303,137.098,136.7808,137.0386,14574.0
2024-11-19 10:30:00,138.27,138.38,138.08,138.16,15191.0,137.098,137.2071,136.9097,136.989,15191.0
2024-11-19 10:35:00,138.16,138.42,138.16,138.28,25112.0,136.989,137.2468,136.989,137.108,25112.0
2024-11-19 10:40:00,138.4,138.55,138.15,138.55,7795.0,137.2269,137.3757,136.9791,137.3757,7795.0
2024-11-19 10:45:00,138.53,138.64,138.38,138.47,11798.0,137.3558,137.4649,137.2071,137.2964,11798.0
2024-11-19 10:50:00,138.55,138.67,138.38,138.56,7618.0,137.3757,137.4947,137.2071,137.3856,7618.0
2024-11-19 10:55:00,138.53,138.71,138.53,138.59,5665.0,137.3558,137.5343,137.3558,137.4153,5665.0
2024-11-19 11:00:00,138.61,138.63,138.43,138.48,11133.0,137.4352,137.455,137.2567,137.3063,11133.0
2024-11-19 11:05:00,138.49,138.49,138.2,138.2,16328.0,137.3162,137.3162,137.0286,137.0286,16328.0
2024-11-19 11:10:00,138.24,138.32,138.0,138.19,21863.0,137.0683,137.1476,136.8303,137.0187,21863.0
2024-11-19 11:15:00,138.21,138.3,138.1,138.11,6664.0,137.0386,137.1278,136.9295,136.9394,6664.0
2024-11-19 11:20:00,138.11,138.41,138.1,138.31,8565.0,136.9394,137.2369,136.9295,137.1377,8565.0
2024-11-19 11:25:00,138.34,138.45,138.28,138.43,16789.0,137.1675,137.2765,137.108,137.2567,16789.0
2024-11-19 11:30:00,138.39,138.53,138.35,138.39,12826.0,137.217,137.3558,137.1774,137.217,12826.0
2024-11-19 11:35:00,138.36,138.56,138.35,138.52,9225.0,137.1873,137.3856,137.1774,137.3459,9225.0
2024-11-19 11:40:00,138.52,138.65,138.46,138.65,10020.0,137.3459,137.4748,137.2864,137.4748,10020.0
2024-11-19 11:45:00,138.65,139.03,138.62,138.94,7897.0,137.4748,137.8516,137.4451,137.7624,7897.0
2024-11-19 11:50:00,138.95,139.13,138.84,138.89,4519.0,137.7723,137.9508,137.6632,137.7128,4519.0
2024-11-19 11:55:00,138.88,139.11,138.88,138.94,4723.0,137.7029,137.9309,137.7029,137.7624,4723.0
2024-11-19 12:00:00,138.98,139.04,138.82,138.94,6727.0,137.802,137.8615,137.6434,137.7624,6727.0
2024-11-19 12:05:00,138.93,138.94,138.79,138.85,5088.0,137.7525,137.7624,137.6136,137.6731,5088.0
2024-11-19 12:10:00,138.84,138.95,138.8,138.91,5913.0,137.6632,137.7723,137.6236,137.7326,5913.0
2024-11-19 12:15:00,138.91,138.96,138.83,138.96,5002.0,137.7326,137.7822,137.6533,137.7822,5002.0
2024-11-19 12:20:00,138.94,138.97,138.62,138.72,14513.0,137.7624,137.7921,137.4451,137.5442,14513.0
2024-11-19 12:25:00,138.74,139.06,138.72,139.04,7546.0,137.5641,137.8814,137.5442,137.8615,7546.0
2024-11-19 12:30:00,139.03,139.12,138.97,139.12,5910.0,137.8516,137.9408,137.7921,137.9408,5910.0
2024-11-19 12:35:00,139.14,139.19,139.07,139.14,5812.0,137.9607,138.0103,137.8913,137.9607,5812.0
2024-11-19 12:40:00,139.18,139.2,138.92,138.97,5741.0,138.0003,138.0202,137.7425,137.7921,5741.0
2024-11-19 12:45:00,138.95,138.95,138.82,138.85,3874.0,137.7723,137.7723,137.6434,137.6731,3874.0
2024-11-19 12:50:00,138.84,138.92,138.83,138.91,5579.0,137.6632,137.7425,137.6533,137.7326,5579.0
2024-11-19 12:55:00,138.85,138.94,138.85,138.91,5648.0,137.6731,137.7624,137.6731,137.7326,5648.0
2024-11-19 13:00:00,138.88,138.9,138.82,138.82,3468.0,137.7029,137.7227,137.6434,137.6434,3468.0
2024-11-19 13:05:00,138.8,138.89,138.76,138.84,3829.0,137.6236,137.7128,137.5839,137.6632,3829.0
2024-11-19 13:10:00,138.88,138.95,138.84,138.94,7778.0,137.7029,137.7723,137.6632,137.7624,7778.0
2024-11-19 13:15:00,138.93,139.05,138.9,139.04,11205.0,137.7525,137.8714,137.7227,137.8615,11205.0
2024-11-19 13:20:00,139.09,139.09,138.91,138.91,7080.0,137.9111,137.9111,137.7326,137.7326,7080.0
2024-11-19 13:25:00,138.93,139.18,138.92,139.17,5074.0,137.7525,138.0003,137.7425,137.9904,5074.0
2024-11-19 13:30:00,139.16,139.2,139.07,139.15,6946.0,137.9805,138.0202,137.8913,137.9706,6946.0
2024-11-19 13:35:00,139.2,139.31,139.2,139.27,5288.0,138.0202,138.1292,138.0202,138.0896,5288.0
2024-11-19 13:40:00,139.27,139.57,139.25,139.53,19771.0,138.0896,138.387,138.0697,138.3474,19771.0
2024-11-19 13:45:00,139.5,139.61,139.45,139.47,4468.0,138.3176,138.4267,138.268,138.2879,4468.0
2024-11-19 13:50:00,139.47,139.56,139.46,139.54,5790.0,138.2879,138.3771,138.278,138.3573,5790.0
2024-11-19 13:55:00,139.52,139.61,139.42,139.58,17176.0,138.3375,138.4267,138.2383,138.3969,17176.0
2024-11-19 14:00:00,139.64,139.66,139.41,139.45,21778.0,138.4564,138.4763,138.2284,138.268,21778.0
2024-11-19 14:05:00,139.44,139.53,139.44,139.45,3850.0,138.2581,138.3474,138.2581,138.268,3850.0
2024-11-19 14:10:00,139.45,139.5,139.43,139.46,6238.0,138.268,138.3176,138.2482,138.278,6238.0
2024-11-19 14:15:00,139.47,139.55,139.22,139.27,8290.0,138.2879,138.3672,138.04,138.0896,8290.0
2024-11-19 14:20:00,139.24,139.29,139.18,139.24,19511.0,138.0598,138.1094,138.0003,138.0598,19511.0
2024-11-19 14:25:00,139.22,139.36,139.2,139.21,18257.0,138.04,138.1788,138.0202,138.0301,18257.0
2024-11-19 14:30:00,139.21,139.27,139.01,139.01,12662.0,138.0301,138.0896,137.8318,137.8318,12662.0
2024-11-19 14:35:00,139.05,139.05,138.9,138.97,12644.0,137.8714,137.8714,137.7227,137.7921,12644.0
2024-11-19 14:40:00,138.97,139.09,138.94,139.03,7637.0,137.7921,137.9111,137.7624,137.8516,7637.0
2024-11-19 14:45:00,139.06,139.07,138.84,138.91,36414.0,137.8814,137.8913,137.6632,137.7326,36414.0
2024-11-19 14:50:00,138.91,139.03,138.82,139.0,15797.0,137.7326,137.8516,137.6434,137.8219,15797.0
2024-11-19 14:55:00,139.0,139.04,138.92,139.0,30236.0,137.8219,137.8615,137.7425,137.8219,30236.0
2024-11-19 15:00:00,138.98,139.02,138.79,138.95,28348.0,137.802,137.8417,137.6136,137.7723,28348.0
2024-11-19 15:05:00,138.96,139.24,138.95,139.24,13959.0,137.7822,138.0598,137.7723,138.0598,13959.0
2024-11-19 15:10:00,139.22,139.41,139.2,139.34,9197.0,138.04,138.2284,138.0202,138.159,9197.0
2024-11-19 15:15:00,139.34,139.36,139.27,139.32,12388.0,138.159,138.1788,138.0896,138.1391,12388.0
2024-11-19 15:20:00,139.33,139.44,139.3,139.41,14999.0,138.1491,138.2581,138.1193,138.2284,14999.0
2024-11-19 15:25:00,139.44,139.52,139.37,139.5,13653.0,138.2581,138.3375,138.1887,138.3176,13653.0
2024-11-19 15:30:00,139.53,139.53,139.36,139.47,15661.0,138.3474,138.3474,138.1788,138.2879,15661.0
2024-11-19 15:35:00,139.48,139.52,139.41,139.44,19294.0,138.2978,138.3375,138.2284,138.2581,19294.0
2024-11-19 15:40:00,139.42,139.47,139.4,139.42,20186.0,138.2383,138.2879,138.2185,138.2383,20186.0
2024-11-19 15:45:00,139.4,139.4,139.19,139.22,34591.0,138.2185,138.2185,138.0103,138.04,34591.0
2024-11-19 15:50:00,139.22,139.37,139.19,139.26,66479.0,138.04,138.1887,138.0103,138.0797,66479.0
2024-11-19 15:55:00,139.26,139.3,139.0,139.26,154178.0,138.0797,138.1193,137.8219,138.0797,154178.0
2024-11-20 09:30:00,137.0,138.36,136.8,137.89,308847.0,135.8388,137.1873,135.6405,136.7213,308847.0
2024-11-20 09:35:00,137.44,137.79,136.97,137.64,111458.0,136.2751,136.6221,135.8091,136.4734,111458.0
2024-11-20 09:40:00,137.76,137.81,137.14,137.3,66236.0,136.5924,136.6419,135.9776,136.1363,66236.0
2024-11-20 09:45:00,137.25,137.53,137.12,137.19,38648.0,136.0867,136.3643,135.9578,136.0272,38648.0
2024-11-20 09:50:00,137.19,137.51,137.01,137.39,28841.0,136.0272,136.3445,135.8487,136.2255,28841.0
2024-11-20 09:55:00,137.44,137.79,137.38,137.51,29656.0,136.2751,136.6221,136.2156,136.3445,29656.0
2024-11-20 10:00:00,137.51,138.16,137.51,138.0,22604.0,136.3445,136.989,136.3445,136.8303,22604.0
2024-11-20 10:05:00,138.04,138.05,137.48,137.5,18466.0,136.87,136.8799,136.3147,136.3346,18466.0
2024-11-20 10:10:00,137.5,138.09,137.5,137.8,17636.0,136.3346,136.9196,136.3346,136.632,17636.0
2024-11-20 10:15:00,137.8,137.82,137.41,137.73,13110.0,136.632,136.6519,136.2453,136.5626,13110.0
2024-11-20 10:20:00,137.73,137.83,137.6,137.81,22003.0,136.5626,136.6618,136.4337,136.6419,22003.0
2024-11-20 10:25:00,137.81,138.04,137.76,137.96,23747.0,136.6419,136.87,136.5924,136.7907,23747.0
2024-11-20 10:30:00,137.99,138.33,137.99,138.24,15820.0,136.8204,137.1575,136.8204,137.0683,15820.0
2024-11-20 10:35:00,138.19,138.54,138.19,138.53,23257.0,137.0187,137.3658,137.0187,137.3558,23257.0
2024-11-20 10:40:00,138.52,138.68,138.38,138.62,12768.0,137.3459,137.5046,137.2071,137.4451,12768.0
2024-11-20 10:45:00,138.69,138.75,138.5,138.74,9113.0,137.5145,137.574,137.3261,137.5641,9113.0
2024-11-20 10:50:00,138.75,138.75,138.42,138.43,15089.0,137.574,137.574,137.2468,137.2567,15089.0
2024-11-20 10:55:00,138.45,138.75,138.45,138.75,12402.0,137.2765,137.574,137.2765,137.574,12402.0
2024-11-20 11:00:00,138.72,138.75,138.32,138.5,17904.0,137.5442,137.574,137.1476,137.3261,17904.0
2024-11-20 11:05:00,138.56,138.6,138.36,138.59,10340.0,137.3856,137.4253,137.1873,137.4153,10340.0
2024-11-20 11:10:00,138.58,138.74,138.48,138.66,10558.0,137.4054,137.5641,137.3063,137.4847,10558.0
2024-11-20 11:15:00,138.66,138.82,138.56,138.8,30966.0,137.4847,137.6434,137.3856,137.6236,30966.0
2024-11-20 11:20:00,138.8,139.15,138.79,139.03,16836.0,137.6236,137.9706,137.6136,137.8516,16836.0
2024-11-20 11:25:00,139.04,139.14,138.87,138.87,33546.0,137.8615,137.9607,137.693,137.693,33546.0
2024-11-20 11:30:00,138.82,138.83,138.56,138.76,17796.0,137.6434,137.6533,137.3856,137.5839,17796.0
2024-11-20 11:35:00,138.74,138.84,138.56,138.57,12599.0,137.5641,137.6632,137.3856,137.3955,12599.0
2024-11-20 11:40:00,138.56,138.85,138.48,138.85,9124.0,137.3856,137.6731,137.3063,137.6731,9124.0
2024-11-20 11:45:00,138.9,138.94,138.77,138.88,6943.0,137.7227,137.7624,137.5938,137.7029,6943.0
2024-11-20 11:50:00,138.92,138.92,138.72,138.84,7698.0,137.7425,137.7425,137.5442,137.6632,7698.0
2024-11-20 11:55:00,138.83,139.11,138.83,139.05,19735.0,137.6533,137.9309,137.6533,137.8714,19735.0
2024-11-20 12:00:00,139.06,139.31,138.97,139.01,37547.0,137.8814,138.1292,137.7921,137.8318,37547.0
2024-11-20 12:05:00,138.99,139.11,138.85,139.0,9932.0,137.8119,137.9309,137.6731,137.8219,9932.0
2024-11-20 12:10:00,139.01,139.04,138.75,138.75,4111.0,137.8318,137.8615,137.574,137.574,4111.0
2024-11-20 12:15:00,138.77,138.9,138.77,138.86,19311.0,137.5938,137.7227,137.5938,137.683,19311.0
2024-11-20 12:20:00,138.82,138.84,138.56,138.84,228853.0,137.6434,137.6632,137.3856,137.6632,228853.0
2024-11-20 12:25:00,138.81,139.08,138.79,139.0,14947.0,137.6335,137.9012,137.6136,137.8219,14947.0
2024-11-20 12:30:00,138.88,138.97,138.74,138.75,29613.0,137.7029,137.7921,137.5641,137.574,29613.0
2024-11-20 12:35:00,138.75,138.85,138.67,138.81,9179.0,137.574,137.6731,137.4947,137.6335,9179.0
2024-11-20 12:40:00,138.83,138.93,138.8,138.86,9167.0,137.6533,137.7525,137.6236,137.683,9167.0
2024-11-20 12:45:00,138.89,139.0,138.78,138.81,35494.0,137.7128,137.8219,137.6037,137.6335,35494.0
2024-11-20 12:50:00,138.79,138.84,138.44,138.44,12999.0,137.6136,137.6632,137.2666,137.2666,12999.0
2024-11-20 12:55:00,138.44,138.64,138.37,138.57,14254.0,137.2666,137.4649,137.1972,137.3955,14254.0
2024-11-20 13:00:00,138.56,138.82,138.55,138.82,34487.0,137.3856,137.6434,137.3757,137.6434,34487.0
2024-11-20 13:05:00,138.78,138.8,138.56,138.56,7999.0,137.6037,137.6236,137.3856,137.3856,7999.0
2024-11-20 13:10:00,138.56,138.79,138.52,138.7,6147.0,137.3856,137.6136,137.3459,137.5244,6147.0
2024-11-20 13:15:00,138.67,138.68,138.47,138.5,5990.0,137.4947,137.5046,137.2964,137.3261,5990.0
2024-11-20 13:20:00,138.45,138.71,138.43,138.65,14416.0,137.2765,137.5343,137.2567,137.4748,14416.0
2024-11-20 13:25:00,138.67,138.89,138.65,138.75,14605.0,137.4947,137.7128,137.4748,137.574,14605.0
2024-11-20 13:30:00,138.75,138.85,138.73,138.79,11005.0,137.574,137.6731,137.5541,137.6136,11005.0
2024-11-20 13:35:00,138.8,139.03,138.68,138.74,13051.0,137.6236,137.8516,137.5046,137.5641,13051.0
2024-11-20 13:40:00,138.68,138.83,138.68,138.74,6630.0,137.5046,137.6533,137.5046,137.5641,6630.0
2024-11-20 13:45:00,138.74,138.82,138.67,138.79,12309.0,137.5641,137.6434,137.4947,137.6136,12309.0
2024-11-20 13:50:00,138.84,138.85,138.74,138.81,10596.0,137.6632,137.6731,137.5641,137.6335,10596.0
2024-11-20 13:55:00,138.79,138.86,138.75,138.8,7377.0,137.6136,137.683,137.574,137.6236,7377.0
2024-11-20 14:00:00,138.81,138.94,138.77,138.85,7668.0,137.6335,137.7624,137.5938,137.6731,7668.0
2024-11-20 14:05:00,138.9,138.9,138.74,138.76,11887.0,137.7227,137.7227,137.5641,137.5839,11887.0
2024-11-20 14:10:00,138.75,139.01,138.6,138.81,91932.0,137.574,137.8318,137.4253,137.6335,91932.0
2024-11-20 14:15:00,138.87,138.9,138.6,138.8,15967.0,137.693,137.7227,137.4253,137.6236,15967.0
2024-11-20 14:20:00,138.75,138.87,138.75,138.8,6749.0,137.574,137.693,137.574,137.6236,6749.0
2024-11-20 14:25:00,138.86,139.04,138.86,139.02,5315.0,137.683,137.8615,137.683,137.8417,5315.0
2024-11-20 14:30:00,139.03,139.09,138.88,139.0,11383.0,137.8516,137.9111,137.7029,137.8219,11383.0
2024-11-20 14:35:00,139.01,139.04,138.84,138.93,9409.0,137.8318,137.8615,137.6632,137.7525,9409.0
2024-11-20 14:40:00,138.9,139.15,138.9,139.11,19660.0,137.7227,137.9706,137.7227,137.9309,19660.0
2024-11-20 14:45:00,139.1,139.14,139.05,139.05,7245.0,137.921,137.9607,137.8714,137.8714,7245.0
2024-11-20 14:50:00,139.08,139.31,139.02,139.26,34643.0,137.9012,138.1292,137.8417,138.0797,34643.0
2024-11-20 14:55:00,139.24,139.24,139.01,139.06,6670.0,138.0598,138.0598,137.8318,137.8814,6670.0
2024-11-20 15:00:00,139.05,139.07,138.98,139.03,12729.0,137.8714,137.8913,137.802,137.8516,12729.0
2024-11-20 15:05:00,139.01,139.11,138.99,139.03,10329.0,137.8318,137.9309,137.8119,137.8516,10329.0
2024-11-20 15:10:00,139.01,139.07,138.97,139.0,8869.0,137.8318,137.8913,137.7921,137.8219,8869.0
2024-11-20 15:15:00,138.97,139.08,138.97,139.0,16963.0,137.7921,137.9012,137.7921,137.8219,16963.0
2024-11-20 15:20:00,139.0,139.01,138.75,138.76,28079.0,137.8219,137.8318,137.574,137.5839,28079.0
2024-11-20 15:25:00,138.79,138.95,138.76,138.83,25550.0,137.6136,137.7723,137.5839,137.6533,25550.0
2024-11-20 15:30:00,138.83,139.21,138.82,139.14,19384.0,137.6533,138.0301,137.6434,137.9607,19384.0
2024-11-20 15:35:00,139.13,139.23,139.07,139.13,19162.0,137.9508,138.0499,137.8913,137.9508,19162.0
2024-11-20 15:40:00,139.14,139.25,139.09,139.2,20925.0,137.9607,138.0697,137.9111,138.0202,20925.0
2024-11-20 15:45:00,139.21,139.37,139.17,139.33,32338.0,138.0301,138.1887,137.9904,138.1491,32338.0
2024-11-20 15:50:00,139.36,139.58,139.28,139.45,84440.0,138.1788,138.3969,138.0995,138.268,84440.0
2024-11-20 15:55:00,139.43,139.46,139.2,139.39,205815.0,138.2482,138.278,138.0202,138.2086,205815.0
2024-11-21 09:30:00,140.88,140.88,139.75,140.25,99526.0,139.6859,139.6859,138.5655,139.0613,99526.0
2024-11-21 09:35:00,140.28,140.29,139.27,139.5,62174.0,139.091,139.1009,138.0896,138.3176,62174.0
2024-11-21 09:40:00,139.6,139.88,139.27,139.76,11529.0,138.4168,138.6944,138.0896,138.5754,11529.0
2024-11-21 09:45:00,139.9,139.91,139.56,139.89,25163.0,138.7142,138.7241,138.3771,138.7043,25163.0
2024-11-21 09:50:00,139.84,140.06,139.79,139.96,20770.0,138.6547,138.8729,138.6052,138.7737,20770.0
2024-11-21 09:55:00,140.01,140.35,139.8,139.95,33361.0,138.8233,139.1604,138.6151,138.7638,33361.0
2024-11-21 10:00:00,139.98,140.23,139.91,139.97,31928.0,138.7936,139.0414,138.7241,138.7836,31928.0
2024-11-21 10:05:00,140.06,140.13,139.68,140.13,26146.0,138.8729,138.9423,138.4961,138.9423,26146.0
2024-11-21 10:10:00,140.11,140.55,140.02,140.49,24408.0,138.9225,139.3587,138.8332,139.2992,24408.0
2024-11-21 10:15:00,140.47,140.67,140.31,140.64,21848.0,139.2794,139.4777,139.1208,139.448,21848.0
2024-11-21 10:20:00,140.67,140.7,140.39,140.56,38186.0,139.4777,139.5075,139.2001,139.3686,38186.0
2024-11-21 10:25:00,140.54,140.79,140.48,140.49,11559.0,139.3488,139.5967,139.2893,139.2992,11559.0
2024-11-21 10:30:00,140.49,140.81,140.48,140.74,12165.0,139.2992,139.6165,139.2893,139.5471,12165.0
2024-11-21 10:35:00,140.76,140.82,140.41,140.6,30686.0,139.5669,139.6264,139.2199,139.4083,30686.0
2024-11-21 10:40:00,140.79,140.94,140.63,140.66,26321.0,139.5967,139.7454,139.438,139.4678,26321.0
2024-11-21 10:45:00,140.64,140.94,140.63,140.89,26988.0,139.448,139.7454,139.438,139.6958,26988.0
2024-11-21 10:50:00,140.89,141.0,140.61,141.0,22966.0,139.6958,139.8049,139.4182,139.8049,22966.0
2024-11-21 10:55:00,141.0,141.32,141.0,141.22,9419.0,139.8049,140.1222,139.8049,140.023,9419.0
2024-11-21 11:00:00,141.18,141.45,141.09,141.36,44278.0,139.9834,140.2511,139.8941,140.1619,44278.0
2024-11-21 11:05:00,141.35,141.6,141.22,141.28,22267.0,140.1519,140.3998,140.023,140.0825,22267.0
2024-11-21 11:10:00,141.28,141.67,141.23,141.52,32289.0,140.0825,140.4692,140.033,140.3205,32289.0
2024-11-21 11:15:00,141.55,141.65,141.49,141.6,9228.0,140.3502,140.4494,140.2908,140.3998,9228.0
2024-11-21 11:20:00,141.6,141.79,141.39,141.59,12900.0,140.3998,140.5882,140.1916,140.3899,12900.0
2024-11-21 11:25:00,141.63,141.81,141.54,141.75,15221.0,140.4296,140.608,140.3403,140.5486,15221.0
2024-11-21 11:30:00,141.79,142.08,141.76,141.94,53914.0,140.5882,140.8758,140.5585,140.7369,53914.0
2024-11-21 11:35:00,141.94,141.94,141.58,141.77,23812.0,140.7369,140.7369,140.38,140.5684,23812.0
2024-11-21 11:40:00,141.73,141.91,141.68,141.74,10051.0,140.5287,140.7072,140.4791,140.5386,10051.0
2024-11-21 11:45:00,141.71,141.73,141.39,141.41,10824.0,140.5089,140.5287,140.1916,140.2114,10824.0
2024-11-21 11:50:00,141.43,141.5,141.35,141.46,11067.0,140.2313,140.3007,140.1519,140.261,11067.0
2024-11-21 11:55:00,141.49,141.54,141.28,141.34,11914.0,140.2908,140.3403,140.0825,140.142,11914.0
2024-11-21 12:00:00,141.34,141.47,141.27,141.39,11206.0,140.142,140.2709,140.0726,140.1916,11206.0
2024-11-21 12:05:00,141.36,141.74,141.32,141.63,24623.0,140.1619,140.5386,140.1222,140.4296,24623.0
2024-11-21 12:10:00,141.66,141.95,141.62,141.92,26299.0,140.4593,140.7469,140.4197,140.7171,26299.0
2024-11-21 12:15:00,141.95,142.05,141.85,142.0,28840.0,140.7469,140.846,140.6477,140.7964,28840.0
2024-11-21 12:20:00,142.0,142.04,141.88,142.0,15089.0,140.7964,140.8361,140.6775,140.7964,15089.0
2024-11-21 12:25:00,142.02,142.12,141.96,142.03,19228.0,140.8163,140.9154,140.7568,140.8262,19228.0
2024-11-21 12:30:00,142.03,142.22,141.95,142.12,17550.0,140.8262,141.0146,140.7469,140.9154,17550.0
2024-11-21 12:35:00,142.09,142.34,142.06,142.27,15867.0,140.8857,141.1336,140.8559,141.0641,15867.0
2024-11-21 12:40:00,142.26,142.38,142.14,142.38,24641.0,141.0542,141.1732,140.9352,141.1732,24641.0
2024-11-21 12:45:00,142.38,142.55,142.25,142.3,50684.0,141.1732,141.3418,141.0443,141.0939,50684.0
2024-11-21 12:50:00,142.31,142.33,142.2,142.29,8793.0,141.1038,141.1236,140.9947,141.084,8793.0
2024-11-21 12:55:00,142.27,142.44,142.06,142.06,19351.0,141.0641,141.2327,140.8559,140.8559,19351.0
2024-11-21 13:00:00,142.06,142.16,141.98,142.13,30561.0,140.8559,140.9551,140.7766,140.9253,30561.0
2024-11-21 13:05:00,142.18,142.21,142.0,142.0,15868.0,140.9749,141.0047,140.7964,140.7964,15868.0
2024-11-21 13:10:00,141.99,142.06,141.94,142.01,24450.0,140.7865,140.8559,140.7369,140.8063,24450.0
2024-11-21 13:15:00,142.04,142.08,141.96,141.99,21824.0,140.8361,140.8758,140.7568,140.7865,21824.0
2024-11-21 13:20:00,142.02,142.13,141.89,142.06,20665.0,140.8163,140.9253,140.6874,140.8559,20665.0
2024-11-21 13:25:00,142.05,142.08,141.9,141.99,29203.0,140.846,140.8758,140.6973,140.7865,29203.0
2024-11-21 13:30:00,141.98,142.06,141.88,141.9,20653.0,140.7766,140.8559,140.6775,140.6973,20653.0
2024-11-21 13:35:00,141.9,142.08,141.9,141.96,28813.0,140.6973,140.8758,140.6973,140.7568,28813.0
2024-11-21 13:40:00,141.94,142.02,141.89,142.02,15680.0,140.7369,140.8163,140.6874,140.8163,15680.0
2024-11-21 13:45:00,142.07,142.1,142.02,142.06,16015.0,140.8658,140.8956,140.8163,140.8559,16015.0
2024-11-21 13:50:00,142.06,142.12,141.84,142.06,64286.0,140.8559,140.9154,140.6378,140.8559,64286.0
2024-11-21 13:55:00,142.06,142.1,141.99,142.06,11973.0,140.8559,140.8956,140.7865,140.8559,11973.0
2024-11-21 14:00:00,142.05,142.16,141.99,142.07,10096.0,140.846,140.9551,140.7865,140.8658,10096.0
2024-11-21 14:05:00,142.07,142.11,141.89,141.9,20898.0,140.8658,140.9055,140.6874,140.6973,20898.0
2024-11-21 14:10:00,141.89,141.91,141.67,141.7,27222.0,140.6874,140.7072,140.4692,140.499,27222.0
2024-11-21 14:15:00,141.7,141.9,141.7,141.79,66164.0,140.499,140.6973,140.499,140.5882,66164.0
2024-11-21 14:20:00,141.82,141.82,141.49,141.74,50946.0,140.618,140.618,140.2908,140.5386,50946.0
2024-11-21 14:25:00,141.76,142.01,141.73,142.0,86688.0,140.5585,140.8063,140.5287,140.7964,86688.0
2024-11-21 14:30:00,141.96,142.03,141.89,142.0,27795.0,140.7568,140.8262,140.6874,140.7964,27795.0
2024-11-21 14:35:00,141.99,142.18,141.97,142.13,22358.0,140.7865,140.9749,140.7667,140.9253,22358.0
2024-11-21 14:40:00,142.13,142.16,141.97,142.14,13356.0,140.9253,140.9551,140.7667,140.9352,13356.0
2024-11-21 14:45:00,142.14,142.19,142.0,142.06,15048.0,140.9352,140.9848,140.7964,140.8559,15048.0
2024-11-21 14:50:00,142.01,142.18,141.98,142.17,16463.0,140.8063,140.9749,140.7766,140.965,16463.0
2024-11-21 14:55:00,142.15,142.21,142.03,142.18,39706.0,140.9452,141.0047,140.8262,140.9749,39706.0
2024-11-21 15:00:00,142.19,142.23,142.13,142.17,18212.0,140.9848,141.0245,140.9253,140.965,18212.0
2024-11-21 15:05:00,142.21,142.33,142.15,142.32,106643.0,141.0047,141.1236,140.9452,141.1137,106643.0
2024-11-21 15:10:00,142.3,142.41,142.29,142.41,25139.0,141.0939,141.203,141.084,141.203,25139.0
2024-11-21 15:15:00,142.36,142.39,142.18,142.37,52494.0,141.1534,141.1831,140.9749,141.1633,52494.0
2024-11-21 15:20:00,142.38,142.48,142.36,142.39,37466.0,141.1732,141.2724,141.1534,141.1831,37466.0
2024-11-21 15:25:00,142.39,142.55,142.36,142.44,35061.0,141.1831,141.3418,141.1534,141.2327,35061.0
2024-11-21 15:30:00,142.46,142.63,142.46,142.54,43425.0,141.2525,141.4211,141.2525,141.3319,43425.0
2024-11-21 15:35:00,142.52,142.68,142.46,142.53,41015.0,141.312,141.4707,141.2525,141.3219,41015.0
2024-11-21 15:40:00,142.55,142.72,142.48,142.59,72989.0,141.3418,141.5103,141.2724,141.3814,72989.0
2024-11-21 15:45:00,142.59,142.84,142.58,142.71,69811.0,141.3814,141.6293,141.3715,141.5004,69811.0
2024-11-21 15:50:00,142.69,142.79,142.53,142.74,150078.0,141.4806,141.5797,141.3219,141.5302,150078.0
2024-11-21 15:55:00,142.74,143.22,142.66,142.99,358428.0,141.5302,142.0061,141.4508,141.778,358428.0
2024-11-22 09:30:00,153.29,155.47,147.57,149.03,851604.0,151.9907,154.1523,146.3192,147.7668,851604.0
2024-11-22 09:35:00,149.23,149.23,146.08,146.84,433579.0,147.9652,147.9652,144.8419,145.5954,433579.0
2024-11-22 09:40:00,147.03,150.32,146.84,149.15,208108.0,145.7838,149.0459,145.5954,147.8858,208108.0
2024-11-22 09:45:00,148.83,149.84,148.12,149.81,117587.0,147.5685,148.57,146.8646,148.5402,117587.0
2024-11-22 09:50:00,149.89,150.5,149.47,149.99,177328.0,148.6196,149.2244,148.2031,148.7187,177328.0
2024-11-22 09:55:00,150.06,150.06,148.34,148.69,107175.0,148.7881,148.7881,147.0827,147.4297,107175.0
2024-11-22 10:00:00,148.69,149.09,147.95,148.07,89259.0,147.4297,147.8263,146.696,146.815,89259.0
2024-11-22 10:05:00,148.24,148.49,147.18,147.86,112348.0,146.9835,147.2314,145.9325,146.6068,112348.0
2024-11-22 10:10:00,147.86,147.9,146.32,146.97,85072.0,146.6068,146.6464,145.0798,145.7243,85072.0
2024-11-22 10:15:00,146.92,147.25,146.84,147.09,55919.0,145.6747,146.0019,145.5954,145.8433,55919.0
2024-11-22 10:20:00,147.11,147.3,146.88,147.07,64001.0,145.8631,146.0515,145.6351,145.8235,64001.0
2024-11-22 10:25:00,147.08,147.24,146.85,146.96,55250.0,145.8334,145.992,145.6053,145.7144,55250.0
2024-11-22 10:30:00,147.07,147.12,146.0,146.35,90274.0,145.8235,145.873,144.7625,145.1096,90274.0
2024-11-22 10:35:00,146.31,146.77,146.08,146.58,48006.0,145.0699,145.526,144.8419,145.3376,48006.0
2024-11-22 10:40:00,146.56,146.94,146.22,146.43,51195.0,145.3178,145.6946,144.9807,145.1889,51195.0
2024-11-22 10:45:00,146.43,146.68,146.08,146.25,41768.0,145.1889,145.4368,144.8419,145.0104,41768.0
2024-11-22 10:50:00,146.25,146.41,146.05,146.2,57870.0,145.0104,145.1691,144.8121,144.9608,57870.0
2024-11-22 10:55:00,146.2,146.43,145.83,146.42,63385.0,144.9608,145.1889,144.594,145.179,63385.0
2024-11-22 11:00:00,146.4,146.89,145.76,146.89,83980.0,145.1591,145.645,144.5246,145.645,83980.0
2024-11-22 11:05:00,146.96,147.14,146.73,147.0,47271.0,145.7144,145.8929,145.4863,145.7541,47271.0
2024-11-22 11:10:00,146.96,147.65,146.7,147.63,44230.0,145.7144,146.3985,145.4566,146.3787,44230.0
2024-11-22 11:15:00,147.63,148.11,147.56,148.06,70890.0,146.3787,146.8546,146.3093,146.8051,70890.0
2024-11-22 11:20:00,148.05,148.72,147.97,148.54,36737.0,146.7952,147.4595,146.7158,147.281,36737.0
2024-11-22 11:25:00,148.56,148.64,147.52,147.63,32299.0,147.3008,147.3802,146.2696,146.3787,32299.0
2024-11-22 11:30:00,147.55,147.57,147.18,147.3,24369.0,146.2994,146.3192,145.9325,146.0515,24369.0
2024-11-22 11:35:00,147.27,147.81,147.18,147.77,25940.0,146.0218,146.5572,145.9325,146.5175,25940.0
2024-11-22 11:40:00,147.75,147.94,147.42,147.63,19668.0,146.4977,146.6861,146.1705,146.3787,19668.0
2024-11-22 11:45:00,147.63,147.74,147.41,147.5,27163.0,146.3787,146.4878,146.1606,146.2498,27163.0
2024-11-22 11:50:00,147.5,147.88,147.33,147.81,34877.0,146.2498,146.6266,146.0813,146.5572,34877.0
2024-11-22 11:55:00,147.83,147.99,147.5,147.69,22746.0,146.577,146.7357,146.2498,146.4382,22746.0
2024-11-22 12:00:00,147.68,147.76,147.21,147.3,15858.0,146.4283,146.5076,145.9623,146.0515,15858.0
2024-11-22 12:05:00,147.29,147.43,147.13,147.31,18754.0,146.0416,146.1804,145.883,146.0614,18754.0
2024-11-22 12:10:00,147.38,148.09,147.37,148.03,23133.0,146.1308,146.8348,146.1209,146.7753,23133.0
2024-11-22 12:15:00,148.03,148.24,147.73,147.99,31540.0,146.7753,146.9835,146.4779,146.7357,31540.0
2024-11-22 12:20:00,147.98,148.25,147.91,148.14,26111.0,146.7257,146.9935,146.6563,146.8844,26111.0
2024-11-22 12:25:00,148.15,148.3,147.77,147.84,12103.0,146.8943,147.043,146.5175,146.5869,12103.0
2024-11-22 12:30:00,147.88,148.01,147.63,147.71,14366.0,146.6266,146.7555,146.3787,146.458,14366.0
2024-11-22 12:35:00,147.66,147.71,147.31,147.31,12076.0,146.4085,146.458,146.0614,146.0614,12076.0
2024-11-22 12:40:00,147.26,147.38,147.12,147.21,19672.0,146.0119,146.1308,145.873,145.9623,19672.0
2024-11-22 12:45:00,147.17,147.6,147.16,147.56,17560.0,145.9226,146.349,145.9127,146.3093,17560.0
2024-11-22 12:50:00,147.55,147.6,147.12,147.21,23674.0,146.2994,146.349,145.873,145.9623,23674.0
2024-11-22 12:55:00,147.2,147.47,147.18,147.45,10949.0,145.9524,146.2201,145.9325,146.2002,10949.0
2024-11-22 13:00:00,147.39,147.53,147.19,147.44,20559.0,146.1407,146.2796,145.9424,146.1903,20559.0
2024-11-22 13:05:00,147.43,147.5,147.26,147.47,11483.0,146.1804,146.2498,146.0119,146.2201,11483.0
2024-11-22 13:10:00,147.46,147.55,147.28,147.39,12330.0,146.2102,146.2994,146.0317,146.1407,12330.0
2024-11-22 13:15:00,147.44,147.56,147.3,147.31,15691.0,146.1903,146.3093,146.0515,146.0614,15691.0
2024-11-22 13:20:00,147.32,147.32,146.76,146.78,14835.0,146.0713,146.0713,145.5161,145.5359,14835.0
2024-11-22 13:25:00,146.82,146.87,146.17,146.28,30321.0,145.5756,145.6252,144.9311,145.0402,30321.0
2024-11-22 13:30:00,146.23,146.51,146.16,146.49,18380.0,144.9906,145.2682,144.9212,145.2484,18380.0
2024-11-22 13:35:00,146.43,146.49,146.15,146.42,18629.0,145.1889,145.2484,144.9113,145.179,18629.0
2024-11-22 13:40:00,146.42,146.5,146.27,146.43,11752.0,145.179,145.2583,145.0302,145.1889,11752.0
2024-11-22 13:45:00,146.43,146.85,146.41,146.5,14672.0,145.1889,145.6053,145.1691,145.2583,14672.0
2024-11-22 13:50:00,146.52,146.55,146.04,146.25,15989.0,145.2781,145.3079,144.8022,145.0104,15989.0
2024-11-22 13:55:00,146.25,146.37,146.07,146.09,13033.0,145.0104,145.1294,144.8319,144.8518,13033.0
2024-11-22 14:00:00,146.15,146.44,146.02,146.04,46366.0,144.9113,145.1988,144.7824,144.8022,46366.0
2024-11-22 14:05:00,146.09,146.1,145.69,145.77,19368.0,144.8518,144.8617,144.4552,144.5345,19368.0
2024-11-22 14:10:00,145.78,145.86,145.55,145.69,16295.0,144.5444,144.6237,144.3163,144.4552,16295.0
2024-11-22 14:15:00,145.72,145.76,145.41,145.49,16454.0,144.4849,144.5246,144.1775,144.2569,16454.0
2024-11-22 14:20:00,145.51,145.79,145.51,145.78,17151.0,144.2767,144.5543,144.2767,144.5444,17151.0
2024-11-22 14:25:00,145.78,145.82,145.48,145.49,20917.0,144.5444,144.5841,144.2469,144.2569,20917.0
2024-11-22 14:30:00,145.49,145.75,145.4,145.49,17062.0,144.2569,144.5146,144.1676,144.2569,17062.0
2024-11-22 14:35:00,145.48,145.55,145.36,145.5,16180.0,144.2469,144.3163,144.128,144.2668,16180.0
2024-11-22 14:40:00,145.5,145.93,145.45,145.93,28656.0,144.2668,144.6931,144.2172,144.6931,28656.0
2024-11-22 14:45:00,145.88,146.19,145.65,145.65,34006.0,144.6435,144.9509,144.4155,144.4155,34006.0
2024-11-22 14:50:00,145.71,145.71,145.45,145.61,13593.0,144.475,144.475,144.2172,144.3758,13593.0
2024-11-22 14:55:00,145.65,145.88,145.28,145.55,36718.0,144.4155,144.6435,144.0486,144.3163,36718.0
2024-11-22 15:00:00,145.46,145.51,145.0,145.11,29820.0,144.2271,144.2767,143.771,143.8801,29820.0
2024-11-22 15:05:00,145.14,145.2,145.0,145.11,26857.0,143.9098,143.9693,143.771,143.8801,26857.0
2024-11-22 15:10:00,145.09,145.17,145.0,145.11,17594.0,143.8602,143.9396,143.771,143.8801,17594.0
2024-11-22 15:15:00,145.09,145.41,145.08,145.34,23236.0,143.8602,144.1775,143.8503,144.1081,23236.0
2024-11-22 15:20:00,145.34,145.53,145.19,145.43,32607.0,144.1081,144.2965,143.9594,144.1974,32607.0
2024-11-22 15:25:00,145.38,145.9,145.37,145.6,29351.0,144.1478,144.6634,144.1379,144.3659,29351.0
2024-11-22 15:30:00,145.63,145.69,145.27,145.36,53406.0,144.3957,144.4552,144.0387,144.128,53406.0
2024-11-22 15:35:00,145.36,145.82,144.95,145.11,129839.0,144.128,144.5841,143.7214,143.8801,129839.0
2024-11-22 15:40:00,145.11,145.22,144.79,144.88,64113.0,143.8801,143.9891,143.5628,143.652,64113.0
2024-11-22 15:45:00,144.88,145.75,144.83,145.53,82310.0,143.652,144.5146,143.6024,144.2965,82310.0
2024-11-22 15:50:00,145.53,146.18,145.52,145.67,154521.0,144.2965,144.941,144.2866,144.4353,154521.0
2024-11-22 15:55:00,145.74,146.31,145.7,146.15,371474.0,144.5047,145.0699,144.4651,144.9113,371474.0
2024-11-25 09:30:00,148.83,150.78,148.58,150.21,108909.0,147.5685,149.502,147.3207,148.9368,108909.0
2024-11-25 09:35:00,150.21,150.68,149.85,150.58,35689.0,148.9368,149.4029,148.5799,149.3037,35689.0
2024-11-25 09:40:00,150.56,152.01,150.52,151.8,68525.0,149.2839,150.7216,149.2442,150.5134,68525.0
2024-11-25 09:45:00,151.8,151.97,150.95,151.43,65121.0,150.5134,150.6819,149.6706,150.1465,65121.0
2024-11-25 09:50:00,151.52,151.61,151.18,151.58,27121.0,150.2357,150.325,149.8986,150.2952,27121.0
2024-11-25 09:55:00,151.58,152.26,151.58,152.18,40323.0,150.2952,150.9695,150.2952,150.8902,40323.0
2024-11-25 10:00:00,152.19,152.78,152.13,152.39,61880.0,150.9001,151.4851,150.8406,151.0984,61880.0
2024-11-25 10:05:00,152.4,153.21,152.38,153.0,51923.0,151.1083,151.9114,151.0885,151.7032,51923.0
2024-11-25 10:10:00,152.93,153.28,152.0,152.4,96549.0,151.6338,151.9808,150.7117,151.1083,96549.0
2024-11-25 10:15:00,152.41,153.06,152.2,152.37,31932.0,151.1182,151.7627,150.91,151.0785,31932.0
2024-11-25 10:20:00,152.61,152.67,152.14,152.18,20309.0,151.3165,151.376,150.8505,150.8902,20309.0
2024-11-25 10:25:00,152.15,152.22,151.69,152.06,23623.0,150.8604,150.9298,150.4043,150.7712,23623.0
2024-11-25 10:30:00,152.06,152.29,151.8,152.09,25769.0,150.7712,150.9992,150.5134,150.8009,25769.0
2024-11-25 10:35:00,152.16,152.46,151.97,152.31,53032.0,150.8703,151.1678,150.6819,151.019,53032.0
2024-11-25 10:40:00,152.37,152.91,152.36,152.86,9457.0,151.0785,151.614,151.0686,151.5644,9457.0
2024-11-25 10:45:00,152.86,153.39,152.74,153.35,31538.0,151.5644,152.0899,151.4454,152.0502,31538.0
2024-11-25 10:50:00,153.24,153.45,152.61,152.69,24533.0,151.9412,152.1494,151.3165,151.3958,24533.0
2024-11-25 10:55:00,152.69,153.32,152.68,153.26,60547.0,151.3958,152.0205,151.3859,151.961,60547.0
2024-11-25 11:00:00,153.29,153.75,153.29,153.51,25817.0,151.9907,152.4468,151.9907,152.2089,25817.0
2024-11-25 11:05:00,153.48,153.51,153.28,153.28,8564.0,152.1791,152.2089,151.9808,151.9808,8564.0
2024-11-25 11:10:00,153.31,153.31,152.61,152.94,48381.0,152.0106,152.0106,151.3165,151.6437,48381.0
2024-11-25 11:15:00,153.01,153.13,152.68,152.69,26278.0,151.7131,151.8321,151.3859,151.3958,26278.0
2024-11-25 11:20:00,152.69,152.9,152.51,152.75,29317.0,151.3958,151.604,151.2174,151.4553,29317.0
2024-11-25 11:25:00,152.78,152.97,152.4,152.41,35780.0,151.4851,151.6735,151.1083,151.1182,35780.0
2024-11-25 11:30:00,152.41,152.71,152.24,152.61,44894.0,151.1182,151.4157,150.9496,151.3165,44894.0
2024-11-25 11:35:00,152.6,152.9,152.52,152.82,74835.0,151.3066,151.604,151.2273,151.5247,74835.0
2024-11-25 11:40:00,152.84,153.1,152.75,153.03,29709.0,151.5446,151.8024,151.4553,151.7329,29709.0
2024-11-25 11:45:00,153.06,153.06,152.67,152.88,51239.0,151.7627,151.7627,151.376,151.5842,51239.0
2024-11-25 11:50:00,152.93,153.0,152.77,153.0,9518.0,151.6338,151.7032,151.4751,151.7032,9518.0
2024-11-25 11:55:00,153.04,153.04,152.66,152.66,13448.0,151.7429,151.7429,151.3661,151.3661,13448.0
2024-11-25 12:00:00,152.66,152.7,152.43,152.63,11996.0,151.3661,151.4057,151.138,151.3363,11996.0
2024-11-25 12:05:00,152.64,152.64,152.44,152.45,7265.0,151.3463,151.3463,151.1479,151.1579,7265.0
2024-11-25 12:10:00,152.41,152.5,152.28,152.28,7975.0,151.1182,151.2074,150.9893,150.9893,7975.0
2024-11-25 12:15:00,152.32,152.73,152.29,152.67,14580.0,151.029,151.4355,150.9992,151.376,14580.0
2024-11-25 12:20:00,152.67,152.67,152.39,152.42,11623.0,151.376,151.376,151.0984,151.1281,11623.0
2024-11-25 12:25:00,152.42,152.7,152.38,152.53,23826.0,151.1281,151.4057,151.0885,151.2372,23826.0
2024-11-25 12:30:00,152.55,152.61,152.4,152.58,11876.0,151.257,151.3165,151.1083,151.2868,11876.0
2024-11-25 12:35:00,152.5,152.62,152.12,152.55,50160.0,151.2074,151.3264,150.8307,151.257,50160.0
2024-11-25 12:40:00,152.5,152.61,152.28,152.33,15104.0,151.2074,151.3165,150.9893,151.0389,15104.0
2024-11-25 12:45:00,152.4,152.63,152.33,152.62,16934.0,151.1083,151.3363,151.0389,151.3264,16934.0
2024-11-25 12:50:00,152.61,152.92,152.59,152.59,19064.0,151.3165,151.6239,151.2967,151.2967,19064.0
2024-11-25 12:55:00,152.59,152.91,152.57,152.88,17543.0,151.2967,151.614,151.2768,151.5842,17543.0
2024-11-25 13:00:00,152.87,153.32,152.86,153.23,36176.0,151.5743,152.0205,151.5644,151.9313,36176.0
2024-11-25 13:05:00,153.3,153.54,153.2,153.24,20977.0,152.0007,152.2386,151.9015,151.9412,20977.0
2024-11-25 13:10:00,153.32,153.39,153.15,153.26,13494.0,152.0205,152.0899,151.8519,151.961,13494.0
2024-11-25 13:15:00,153.3,153.5,153.23,153.25,15763.0,152.0007,152.199,151.9313,151.9511,15763.0
2024-11-25 13:20:00,153.23,153.52,153.17,153.49,14860.0,151.9313,152.2188,151.8718,152.189,14860.0
2024-11-25 13:25:00,153.55,153.59,153.43,153.49,9676.0,152.2485,152.2882,152.1296,152.189,9676.0
2024-11-25 13:30:00,153.49,153.49,153.28,153.37,23341.0,152.189,152.189,151.9808,152.0701,23341.0
2024-11-25 13:35:00,153.35,153.77,153.35,153.58,17998.0,152.0502,152.4667,152.0502,152.2783,17998.0
2024-11-25 13:40:00,153.6,153.65,153.42,153.53,14263.0,152.2981,152.3477,152.1196,152.2287,14263.0
2024-11-25 13:45:00,153.53,153.76,153.52,153.69,20690.0,152.2287,152.4568,152.2188,152.3874,20690.0
2024-11-25 13:50:00,153.66,153.72,153.41,153.44,18172.0,152.3576,152.4171,152.1097,152.1395,18172.0
2024-11-25 13:55:00,153.44,153.78,153.44,153.62,40091.0,152.1395,152.4766,152.1395,152.3179,40091.0
2024-11-25 14:00:00,153.61,153.78,153.54,153.6,29491.0,152.308,152.4766,152.2386,152.2981,29491.0
2024-11-25 14:05:00,153.63,153.79,153.49,153.69,30439.0,152.3279,152.4865,152.189,152.3874,30439.0
2024-11-25 14:10:00,153.71,153.71,153.37,153.53,17359.0,152.4072,152.4072,152.0701,152.2287,17359.0
2024-11-25 14:15:00,153.49,154.05,153.49,153.96,19263.0,152.189,152.7443,152.189,152.6551,19263.0
2024-11-25 14:20:00,153.93,154.08,153.73,153.78,20182.0,152.6253,152.774,152.427,152.4766,20182.0
2024-11-25 14:25:00,153.84,154.01,153.74,153.94,18375.0,152.5361,152.7046,152.4369,152.6352,18375.0
2024-11-25 14:30:00,153.96,154.23,153.91,154.16,27554.0,152.6551,152.9228,152.6055,152.8534,27554.0
2024-11-25 14:35:00,154.19,154.36,154.12,154.27,16049.0,152.8831,153.0517,152.8137,152.9624,16049.0
2024-11-25 14:40:00,154.28,154.44,154.28,154.33,22116.0,152.9724,153.131,152.9724,153.0219,22116.0
2024-11-25 14:45:00,154.29,154.32,153.88,154.15,20848.0,152.9823,153.012,152.5757,152.8435,20848.0
2024-11-25 14:50:00,154.12,154.19,153.91,153.94,25989.0,152.8137,152.8831,152.6055,152.6352,25989.0
2024-11-25 14:55:00,153.94,154.05,153.9,154.02,26494.0,152.6352,152.7443,152.5956,152.7146,26494.0
2024-11-25 15:00:00,154.0,154.03,153.77,154.03,14297.0,152.6947,152.7245,152.4667,152.7245,14297.0
2024-11-25 15:05:00,154.02,154.17,153.99,154.13,20449.0,152.7146,152.8633,152.6848,152.8236,20449.0
2024-11-25 15:10:00,154.12,154.44,154.07,154.4,26703.0,152.8137,153.131,152.7641,153.0913,26703.0
2024-11-25 15:15:00,154.37,154.64,154.36,154.64,13656.0,153.0616,153.3293,153.0517,153.3293,13656.0
2024-11-25 15:20:00,154.65,154.68,154.55,154.62,23015.0,153.3392,153.369,153.2401,153.3095,23015.0
2024-11-25 15:25:00,154.61,154.71,154.12,154.32,47839.0,153.2996,153.3987,152.8137,153.012,47839.0
2024-11-25 15:30:00,154.29,154.31,153.81,153.87,42389.0,152.9823,153.0021,152.5063,152.5658,42389.0
2024-11-25 15:35:00,153.84,154.1,153.84,153.91,35544.0,152.5361,152.7939,152.5361,152.6055,35544.0
2024-11-25 15:40:00,153.88,154.02,153.2,153.28,49030.0,152.5757,152.7146,151.9015,151.9808,49030.0
2024-11-25 15:45:00,153.3,153.39,152.87,153.39,109249.0,152.0007,152.0899,151.5743,152.0899,109249.0
2024-11-25 15:50:00,153.29,153.69,152.97,153.15,157700.0,151.9907,152.3874,151.6735,151.8519,157700.0
2024-11-25 15:55:00,153.12,153.37,152.97,153.3,284858.0,151.8222,152.0701,151.6735,152.0007,284858.0
2024-11-26 09:30:00,153.78,153.91,152.27,153.52,38905.0,152.4766,152.6055,150.9794,152.2188,38905.0
2024-11-26 09:35:00,153.63,154.38,153.27,153.73,30837.0,152.3279,153.0715,151.9709,152.427,30837.0
2024-11-26 09:40:00,153.61,153.96,153.23,153.23,13779.0,152.308,152.6551,151.9313,151.9313,13779.0
2024-11-26 09:45:00,153.37,153.53,152.75,153.0,23684.0,152.0701,152.2287,151.4553,151.7032,23684.0
2024-11-26 09:50:00,153.13,153.55,153.07,153.46,10208.0,151.8321,152.2485,151.7726,152.1593,10208.0
2024-11-26 09:55:00,153.46,153.47,153.19,153.33,14216.0,152.1593,152.1692,151.8916,152.0304,14216.0
2024-11-26 10:00:00,153.37,153.37,152.8,153.25,21286.0,152.0701,152.0701,151.5049,151.9511,21286.0
2024-11-26 10:05:00,153.24,154.1,153.23,154.09,26516.0,151.9412,152.7939,151.9313,152.784,26516.0
2024-11-26 10:10:00,154.09,154.25,153.9,154.02,16261.0,152.784,152.9426,152.5956,152.7146,16261.0
2024-11-26 10:15:00,154.02,154.13,153.71,154.12,17057.0,152.7146,152.8236,152.4072,152.8137,17057.0
2024-11-26 10:20:00,154.16,154.31,153.98,154.28,20751.0,152.8534,153.0021,152.6749,152.9724,20751.0
2024-11-26 10:25:00,154.23,154.35,153.99,154.33,9768.0,152.9228,153.0418,152.6848,153.0219,9768.0
2024-11-26 10:30:00,154.29,154.29,154.02,154.06,12425.0,152.9823,152.9823,152.7146,152.7542,12425.0
2024-11-26 10:35:00,154.06,154.14,153.81,154.14,7255.0,152.7542,152.8335,152.5063,152.8335,7255.0
2024-11-26 10:40:00,154.17,154.42,154.11,154.42,10058.0,152.8633,153.1112,152.8038,153.1112,10058.0
2024-11-26 10:45:00,154.4,154.4,154.2,154.33,8297.0,153.0913,153.0913,152.893,153.0219,8297.0
2024-11-26 10:50:00,154.39,154.4,154.07,154.37,7741.0,153.0814,153.0913,152.7641,153.0616,7741.0
2024-11-26 10:55:00,154.4,154.5,154.28,154.32,17481.0,153.0913,153.1905,152.9724,153.012,17481.0
2024-11-26 11:00:00,154.31,154.77,154.31,154.66,9864.0,153.0021,153.4582,153.0021,153.3491,9864.0
2024-11-26 11:05:00,154.69,154.74,154.17,154.17,16486.0,153.3789,153.4285,152.8633,152.8633,16486.0
2024-11-26 11:10:00,154.19,154.23,154.09,154.16,11611.0,152.8831,152.9228,152.784,152.8534,11611.0
2024-11-26 11:15:00,154.2,154.35,154.1,154.22,11104.0,152.893,153.0418,152.7939,152.9129,11104.0
2024-11-26 11:20:00,154.27,154.41,154.26,154.3,9225.0,152.9624,153.1012,152.9525,152.9922,9225.0
2024-11-26 11:25:00,154.3,154.37,154.02,154.02,8915.0,152.9922,153.0616,152.7146,152.7146,8915.0
2024-11-26 11:30:00,154.07,154.18,153.83,153.97,7230.0,152.7641,152.8732,152.5262,152.665,7230.0
2024-11-26 11:35:00,153.97,154.14,153.91,154.14,6631.0,152.665,152.8335,152.6055,152.8335,6631.0
2024-11-26 11:40:00,154.19,154.29,154.1,154.11,4517.0,152.8831,152.9823,152.7939,152.8038,4517.0
2024-11-26 11:45:00,154.11,154.11,153.85,153.85,4821.0,152.8038,152.8038,152.546,152.546,4821.0
2024-11-26 11:50:00,153.83,154.23,153.8,154.21,10265.0,152.5262,152.9228,152.4964,152.9029,10265.0
2024-11-26 11:55:00,154.23,154.48,154.21,154.36,9941.0,152.9228,153.1707,152.9029,153.0517,9941.0
2024-11-26 12:00:00,154.37,154.37,154.21,154.26,3917.0,153.0616,153.0616,152.9029,152.9525,3917.0
2024-11-26 12:05:00,154.25,154.41,154.23,154.4,3732.0,152.9426,153.1012,152.9228,153.0913,3732.0
2024-11-26 12:10:00,154.43,154.58,154.26,154.55,7898.0,153.1211,153.2698,152.9525,153.2401,7898.0
2024-11-26 12:15:00,154.51,154.51,154.17,154.27,10803.0,153.2004,153.2004,152.8633,152.9624,10803.0
2024-11-26 12:20:00,154.27,154.27,154.15,154.22,8053.0,152.9624,152.9624,152.8435,152.9129,8053.0
2024-11-26 12:25:00,154.22,154.23,153.95,154.03,12408.0,152.9129,152.9228,152.6451,152.7245,12408.0
2024-11-26 12:30:00,153.98,153.99,153.78,153.86,7773.0,152.6749,152.6848,152.4766,152.5559,7773.0
2024-11-26 12:35:00,153.86,153.92,153.72,153.92,5732.0,152.5559,152.6154,152.4171,152.6154,5732.0
2024-11-26 12:40:00,153.98,154.12,153.9,154.02,5647.0,152.6749,152.8137,152.5956,152.7146,5647.0
2024-11-26 12:45:00,154.02,154.06,153.87,153.87,9821.0,152.7146,152.7542,152.5658,152.5658,9821.0
2024-11-26 12:50:00,153.96,154.08,153.9,153.93,3693.0,152.6551,152.774,152.5956,152.6253,3693.0
2024-11-26 12:55:00,154.01,154.14,153.92,154.11,5740.0,152.7046,152.8335,152.6154,152.8038,5740.0
2024-11-26 13:00:00,154.11,154.11,153.95,154.04,6950.0,152.8038,152.8038,152.6451,152.7344,6950.0
2024-11-26 13:05:00,154.03,154.28,154.03,154.28,7065.0,152.7245,152.9724,152.7245,152.9724,7065.0
2024-11-26 13:10:00,154.3,154.39,154.06,154.39,14875.0,152.9922,153.0814,152.7542,153.0814,14875.0
2024-11-26 13:15:00,154.45,154.46,154.26,154.36,5725.0,153.1409,153.1508,152.9525,153.0517,5725.0
2024-11-26 13:20:00,154.32,154.5,154.23,154.41,10041.0,153.012,153.1905,152.9228,153.1012,10041.0
2024-11-26 13:25:00,154.4,154.49,154.36,154.48,5437.0,153.0913,153.1806,153.0517,153.1707,5437.0
2024-11-26 13:30:00,154.56,154.85,154.52,154.85,13782.0,153.25,153.5375,153.2103,153.5375,13782.0
2024-11-26 13:35:00,154.84,154.88,154.75,154.78,8608.0,153.5276,153.5673,153.4384,153.4681,8608.0
2024-11-26 13:40:00,154.74,154.93,154.72,154.87,9160.0,153.4285,153.6168,153.4086,153.5574,9160.0
2024-11-26 13:45:00,154.84,154.84,154.65,154.7,5862.0,153.5276,153.5276,153.3392,153.3888,5862.0
2024-11-26 13:50:00,154.7,154.81,154.52,154.53,12665.0,153.3888,153.4979,153.2103,153.2202,12665.0
2024-11-26 13:55:00,154.52,154.56,154.26,154.3,9836.0,153.2103,153.25,152.9525,152.9922,9836.0
2024-11-26 14:00:00,154.37,154.43,154.06,154.18,7419.0,153.0616,153.1211,152.7542,152.8732,7419.0
2024-11-26 14:05:00,154.19,154.23,153.88,153.93,15941.0,152.8831,152.9228,152.5757,152.6253,15941.0
2024-11-26 14:10:00,153.92,154.19,153.92,154.17,5552.0,152.6154,152.8831,152.6154,152.8633,5552.0
2024-11-26 14:15:00,154.14,154.25,154.09,154.15,10363.0,152.8335,152.9426,152.784,152.8435,10363.0
2024-11-26 14:20:00,154.16,154.25,154.09,154.16,10155.0,152.8534,152.9426,152.784,152.8534,10155.0
2024-11-26 14:25:00,154.15,154.25,153.93,154.13,11780.0,152.8435,152.9426,152.6253,152.8236,11780.0
2024-11-26 14:30:00,154.14,154.19,153.99,154.18,6485.0,152.8335,152.8831,152.6848,152.8732,6485.0
2024-11-26 14:35:00,154.18,154.3,154.11,154.28,8813.0,152.8732,152.9922,152.8038,152.9724,8813.0
2024-11-26 14:40:00,154.28,154.33,154.21,154.21,8780.0,152.9724,153.0219,152.9029,152.9029,8780.0
2024-11-26 14:45:00,154.22,154.54,154.19,154.46,10036.0,152.9129,153.2301,152.8831,153.1508,10036.0
2024-11-26 14:50:00,154.47,154.74,154.47,154.74,14225.0,153.1607,153.4285,153.1607,153.4285,14225.0
2024-11-26 14:55:00,154.77,154.88,154.7,154.76,15091.0,153.4582,153.5673,153.3888,153.4483,15091.0
2024-11-26 15:00:00,154.75,154.88,154.7,154.88,10984.0,153.4384,153.5673,153.3888,153.5673,10984.0
2024-11-26 15:05:00,154.86,154.93,154.79,154.81,8415.0,153.5474,153.6168,153.478,153.4979,8415.0
2024-11-26 15:10:00,154.82,154.83,154.73,154.77,13262.0,153.5078,153.5177,153.4185,153.4582,13262.0
2024-11-26 15:15:00,154.78,154.81,154.7,154.76,12591.0,153.4681,153.4979,153.3888,153.4483,12591.0
2024-11-26 15:20:00,154.74,154.87,154.66,154.79,12374.0,153.4285,153.5574,153.3491,153.478,12374.0
2024-11-26 15:25:00,154.75,154.75,154.48,154.57,10218.0,153.4384,153.4384,153.1707,153.2599,10218.0
2024-11-26 15:30:00,154.56,154.57,154.27,154.29,17598.0,153.25,153.2599,152.9624,152.9823,17598.0
2024-11-26 15:35:00,154.27,154.57,154.25,154.55,50594.0,152.9624,153.2599,152.9426,153.2401,50594.0
2024-11-26 15:40:00,154.54,154.63,154.3,154.31,40863.0,153.2301,153.3194,152.9922,153.0021,40863.0
2024-11-26 15:45:00,154.36,154.63,154.35,154.63,26215.0,153.0517,153.3194,153.0418,153.3194,26215.0
2024-11-26 15:50:00,154.67,155.06,154.58,154.58,76583.0,153.359,153.7457,153.2698,153.2698,76583.0
2024-11-26 15:55:00,154.81,154.87,154.18,154.45,244037.0,153.4979,153.5574,152.8732,153.1409,244037.0
2024-11-27 09:30:00,154.0,155.07,154.0,154.89,28737.0,152.6947,153.7557,152.6947,153.5772,28737.0
2024-11-27 09:35:00,154.96,155.55,154.65,155.4,18316.0,153.6466,154.2316,153.3392,154.0829,18316.0
2024-11-27 09:40:00,155.27,155.89,155.08,155.75,9667.0,153.954,154.5687,153.7656,154.4299,9667.0
2024-11-27 09:45:00,155.83,155.92,155.46,155.75,18976.0,154.5092,154.5985,154.1423,154.4299,18976.0
2024-11-27 09:50:00,155.76,155.96,155.56,155.7,13296.0,154.4398,154.6381,154.2415,154.3803,13296.0
2024-11-27 09:55:00,155.63,155.72,155.32,155.46,6709.0,154.3109,154.4001,154.0035,154.1423,6709.0
2024-11-27 10:00:00,155.58,155.58,154.93,155.06,31244.0,154.2613,154.2613,153.6168,153.7457,31244.0
2024-11-27 10:05:00,155.14,155.82,155.14,155.78,16359.0,153.8251,154.4993,153.8251,154.4596,16359.0
2024-11-27 10:10:00,155.78,155.78,155.32,155.34,13291.0,154.4596,154.4596,154.0035,154.0234,13291.0
2024-11-27 10:15:00,155.39,155.4,154.94,154.94,9763.0,154.0729,154.0829,153.6268,153.6268,9763.0
2024-11-27 10:20:00,154.96,155.05,154.76,154.88,7210.0,153.6466,153.7358,153.4483,153.5673,7210.0
2024-11-27 10:25:00,154.95,155.1,154.76,155.08,8672.0,153.6367,153.7854,153.4483,153.7656,8672.0
2024-11-27 10:30:00,155.07,155.25,154.94,155.22,6817.0,153.7557,153.9341,153.6268,153.9044,6817.0
2024-11-27 10:35:00,155.3,155.38,155.11,155.13,9815.0,153.9837,154.063,153.7953,153.8151,9815.0
2024-11-27 10:40:00,155.17,155.28,154.94,154.94,10214.0,153.8548,153.9639,153.6268,153.6268,10214.0
2024-11-27 10:45:00,155.06,155.17,154.93,155.16,9479.0,153.7457,153.8548,153.6168,153.8449,9479.0
2024-11-27 10:50:00,155.18,155.27,155.09,155.14,5141.0,153.8647,153.954,153.7755,153.8251,5141.0
2024-11-27 10:55:00,155.09,155.2,155.02,155.15,6602.0,153.7755,153.8846,153.7061,153.835,6602.0
2024-11-27 11:00:00,155.15,155.22,155.0,155.22,5586.0,153.835,153.9044,153.6862,153.9044,5586.0
2024-11-27 11:05:00,155.15,155.16,155.02,155.1,9239.0,153.835,153.8449,153.7061,153.7854,9239.0
2024-11-27 11:10:00,155.05,155.15,154.85,154.87,14277.0,153.7358,153.835,153.5375,153.5574,14277.0
2024-11-27 11:15:00,154.84,155.0,154.84,154.95,7392.0,153.5276,153.6862,153.5276,153.6367,7392.0
2024-11-27 11:20:00,154.95,155.1,154.94,155.02,9021.0,153.6367,153.7854,153.6268,153.7061,9021.0
2024-11-27 11:25:00,155.01,155.06,154.96,155.0,10707.0,153.6962,153.7457,153.6466,153.6862,10707.0
2024-11-27 11:30:00,155.0,155.06,154.84,154.97,12741.0,153.6862,153.7457,153.5276,153.6565,12741.0
2024-11-27 11:35:00,155.02,155.25,154.98,155.2,8215.0,153.7061,153.9341,153.6664,153.8846,8215.0
2024-11-27 11:40:00,155.17,155.27,155.1,155.11,8109.0,153.8548,153.954,153.7854,153.7953,8109.0
2024-11-27 11:45:00,155.09,155.21,155.02,155.21,3702.0,153.7755,153.8945,153.7061,153.8945,3702.0
2024-11-27 11:50:00,155.18,155.22,155.01,155.16,16603.0,153.8647,153.9044,153.6962,153.8449,16603.0
2024-11-27 11:55:00,155.16,155.42,155.15,155.38,5556.0,153.8449,154.1027,153.835,154.063,5556.0
2024-11-27 12:00:00,155.37,155.45,155.34,155.39,5946.0,154.0531,154.1324,154.0234,154.0729,5946.0
2024-11-27 12:05:00,155.39,155.39,155.04,155.11,7275.0,154.0729,154.0729,153.7259,153.7953,7275.0
2024-11-27 12:10:00,155.09,155.15,155.05,155.13,8124.0,153.7755,153.835,153.7358,153.8151,8124.0
2024-11-27 12:15:00,155.08,155.13,154.88,155.13,12045.0,153.7656,153.8151,153.5673,153.8151,12045.0
2024-11-27 12:20:00,155.06,155.21,155.05,155.06,5696.0,153.7457,153.8945,153.7358,153.7457,5696.0
2024-11-27 12:25:00,155.09,155.16,155.02,155.16,6786.0,153.7755,153.8449,153.7061,153.8449,6786.0
2024-11-27 12:30:00,155.16,155.33,155.03,155.29,11476.0,153.8449,154.0135,153.716,153.9738,11476.0
2024-11-27 12:35:00,155.29,155.35,155.13,155.22,8945.0,153.9738,154.0333,153.8151,153.9044,8945.0
2024-11-27 12:40:00,155.24,155.25,155.16,155.2,3289.0,153.9242,153.9341,153.8449,153.8846,3289.0
2024-11-27 12:45:00,155.21,155.22,155.09,155.1,3595.0,153.8945,153.9044,153.7755,153.7854,3595.0
2024-11-27 12:50:00,155.14,155.17,155.05,155.14,4407.0,153.8251,153.8548,153.7358,153.8251,4407.0
2024-11-27 12:55:00,155.13,155.13,155.07,155.09,2557.0,153.8151,153.8151,153.7557,153.7755,2557.0
2024-11-27 13:00:00,155.09,155.13,155.06,155.07,4026.0,153.7755,153.8151,153.7457,153.7557,4026.0
2024-11-27 13:05:00,155.06,155.19,155.05,155.17,10570.0,153.7457,153.8746,153.7358,153.8548,10570.0
2024-11-27 13:10:00,155.17,155.3,155.11,155.29,6733.0,153.8548,153.9837,153.7953,153.9738,6733.0
2024-11-27 13:15:00,155.28,155.35,155.21,155.33,19279.0,153.9639,154.0333,153.8945,154.0135,19279.0
2024-11-27 13:20:00,155.35,155.35,155.21,155.32,6084.0,154.0333,154.0333,153.8945,154.0035,6084.0
2024-11-27 13:25:00,155.31,155.35,155.26,155.26,6133.0,153.9936,154.0333,153.944,153.944,6133.0
2024-11-27 13:30:00,155.24,155.25,155.16,155.2,5696.0,153.9242,153.9341,153.8449,153.8846,5696.0
2024-11-27 13:35:00,155.21,155.3,155.2,155.3,5979.0,153.8945,153.9837,153.8846,153.9837,5979.0
2024-11-27 13:40:00,155.3,155.37,155.28,155.37,5785.0,153.9837,154.0531,153.9639,154.0531,5785.0
2024-11-27 13:45:00,155.35,155.44,155.34,155.34,10055.0,154.0333,154.1225,154.0234,154.0234,10055.0
2024-11-27 13:50:00,155.34,155.65,155.34,155.58,7903.0,154.0234,154.3307,154.0234,154.2613,7903.0
2024-11-27 13:55:00,155.6,155.63,155.51,155.52,7800.0,154.2812,154.3109,154.1919,154.2018,7800.0
2024-11-27 14:00:00,155.51,155.55,155.45,155.53,9080.0,154.1919,154.2316,154.1324,154.2118,9080.0
2024-11-27 14:05:00,155.5,155.54,155.3,155.3,11979.0,154.182,154.2217,153.9837,153.9837,11979.0
2024-11-27 14:10:00,155.32,155.53,155.32,155.42,20681.0,154.0035,154.2118,154.0035,154.1027,20681.0
2024-11-27 14:15:00,155.39,155.58,155.28,155.42,9368.0,154.0729,154.2613,153.9639,154.1027,9368.0
2024-11-27 14:20:00,155.45,155.47,155.33,155.4,9856.0,154.1324,154.1523,154.0135,154.0829,9856.0
2024-11-27 14:25:00,155.43,155.57,155.41,155.47,7200.0,154.1126,154.2514,154.0928,154.1523,7200.0
2024-11-27 14:30:00,155.49,155.56,155.35,155.35,15216.0,154.1721,154.2415,154.0333,154.0333,15216.0
2024-11-27 14:35:00,155.36,155.5,155.31,155.49,28108.0,154.0432,154.182,153.9936,154.1721,28108.0
2024-11-27 14:40:00,155.49,155.79,155.48,155.78,13731.0,154.1721,154.4696,154.1622,154.4596,13731.0
2024-11-27 14:45:00,155.78,155.93,155.74,155.79,57751.0,154.4596,154.6084,154.42,154.4696,57751.0
2024-11-27 14:50:00,155.78,155.91,155.74,155.89,12216.0,154.4596,154.5885,154.42,154.5687,12216.0
2024-11-27 14:55:00,155.89,155.93,155.76,155.8,15607.0,154.5687,154.6084,154.4398,154.4795,15607.0
2024-11-27 15:00:00,155.8,155.8,155.68,155.73,8129.0,154.4795,154.4795,154.3605,154.4101,8129.0
2024-11-27 15:05:00,155.75,155.75,155.52,155.52,12214.0,154.4299,154.4299,154.2018,154.2018,12214.0
2024-11-27 15:10:00,155.55,155.61,155.42,155.52,15132.0,154.2316,154.2911,154.1027,154.2018,15132.0
2024-11-27 15:15:00,155.5,155.56,155.29,155.35,7428.0,154.182,154.2415,153.9738,154.0333,7428.0
2024-11-27 15:20:00,155.35,155.35,155.07,155.12,12122.0,154.0333,154.0333,153.7557,153.8052,12122.0
2024-11-27 15:25:00,155.17,155.18,154.86,155.03,19852.0,153.8548,153.8647,153.5474,153.716,19852.0
2024-11-27 15:30:00,155.01,155.04,154.76,154.78,14025.0,153.6962,153.7259,153.4483,153.4681,14025.0
2024-11-27 15:35:00,154.75,154.75,154.56,154.68,16349.0,153.4384,153.4384,153.25,153.369,16349.0
2024-11-27 15:40:00,154.63,154.79,154.63,154.67,17692.0,153.3194,153.478,153.3194,153.359,17692.0
2024-11-27 15:45:00,154.68,154.71,154.54,154.69,22412.0,153.369,153.3987,153.2301,153.3789,22412.0
2024-11-27 15:50:00,154.68,154.85,154.42,154.68,73510.0,153.369,153.5375,153.1112,153.369,73510.0
2024-11-27 15:55:00,154.67,154.95,154.63,154.93,221542.0,153.359,153.6367,153.3194,153.6168,221542.0
2024-11-29 09:30:00,154.96,155.19,154.13,154.55,26506.0,153.6466,153.8746,152.8236,153.2401,26506.0
2024-11-29 09:35:00,154.34,154.81,154.27,154.57,9716.0,153.0318,153.4979,152.9624,153.2599,9716.0
2024-11-29 09:40:00,154.57,154.62,154.25,154.43,10632.0,153.2599,153.3095,152.9426,153.1211,10632.0
2024-11-29 09:45:00,154.34,154.69,154.14,154.58,13690.0,153.0318,153.3789,152.8335,153.2698,13690.0
2024-11-29 09:50:00,154.53,154.61,154.32,154.33,6785.0,153.2202,153.2996,153.012,153.0219,6785.0
2024-11-29 09:55:00,154.32,154.46,153.91,154.27,8484.0,153.012,153.1508,152.6055,152.9624,8484.0
2024-11-29 10:00:00,154.27,154.64,154.27,154.63,11003.0,152.9624,153.3293,152.9624,153.3194,11003.0
2024-11-29 10:05:00,154.63,154.63,154.43,154.46,10483.0,153.3194,153.3194,153.1211,153.1508,10483.0
2024-11-29 10:10:00,154.4,154.6,154.26,154.33,7185.0,153.0913,153.2896,152.9525,153.0219,7185.0
2024-11-29 10:15:00,154.38,154.58,154.29,154.44,7848.0,153.0715,153.2698,152.9823,153.131,7848.0
2024-11-29 10:20:00,154.45,154.63,154.45,154.51,5678.0,153.1409,153.3194,153.1409,153.2004,5678.0
2024-11-29 10:25:00,154.52,154.54,154.35,154.49,6189.0,153.2103,153.2301,153.0418,153.1806,6189.0
2024-11-29 10:30:00,154.43,154.51,154.29,154.4,7862.0,153.1211,153.2004,152.9823,153.0913,7862.0
2024-11-29 10:35:00,154.41,154.68,154.4,154.66,8013.0,153.1012,153.369,153.0913,153.3491,8013.0
2024-11-29 10:40:00,154.68,154.77,154.6,154.71,7077.0,153.369,153.4582,153.2896,153.3987,7077.0
2024-11-29 10:45:00,154.75,154.93,154.71,154.84,7810.0,153.4384,153.6168,153.3987,153.5276,7810.0
2024-11-29 10:50:00,154.78,155.02,154.75,154.94,12696.0,153.4681,153.7061,153.4384,153.6268,12696.0
2024-11-29 10:55:00,154.94,155.14,154.88,155.08,11759.0,153.6268,153.8251,153.5673,153.7656,11759.0
2024-11-29 11:00:00,155.01,155.02,154.83,154.97,9595.0,153.6962,153.7061,153.5177,153.6565,9595.0
2024-11-29 11:05:00,154.97,155.1,154.9,155.0,30316.0,153.6565,153.7854,153.5871,153.6862,30316.0
2024-11-29 11:10:00,155.0,155.04,154.75,155.01,9971.0,153.6862,153.7259,153.4384,153.6962,9971.0
2024-11-29 11:15:00,155.0,155.07,154.96,154.97,8851.0,153.6862,153.7557,153.6466,153.6565,8851.0
2024-11-29 11:20:00,154.96,155.23,154.96,155.21,8856.0,153.6466,153.9143,153.6466,153.8945,8856.0
2024-11-29 11:25:00,155.21,155.26,154.99,155.13,7480.0,153.8945,153.944,153.6763,153.8151,7480.0
2024-11-29 11:30:00,155.09,155.13,154.94,154.97,14200.0,153.7755,153.8151,153.6268,153.6565,14200.0
2024-11-29 11:35:00,154.96,155.21,154.91,155.21,7666.0,153.6466,153.8945,153.597,153.8945,7666.0
2024-11-29 11:40:00,155.22,155.25,155.07,155.24,19256.0,153.9044,153.9341,153.7557,153.9242,19256.0
2024-11-29 11:45:00,155.18,155.26,155.12,155.15,10029.0,153.8647,153.944,153.8052,153.835,10029.0
2024-11-29 11:50:00,155.14,155.22,155.04,155.05,5700.0,153.8251,153.9044,153.7259,153.7358,5700.0
2024-11-29 11:55:00,155.04,155.1,154.94,154.99,11069.0,153.7259,153.7854,153.6268,153.6763,11069.0
2024-11-29 12:00:00,154.98,155.05,154.82,154.88,9985.0,153.6664,153.7358,153.5078,153.5673,9985.0
2024-11-29 12:05:00,154.82,155.08,154.82,155.04,13020.0,153.5078,153.7656,153.5078,153.7259,13020.0
2024-11-29 12:10:00,155.08,155.12,154.99,155.04,14034.0,153.7656,153.8052,153.6763,153.7259,14034.0
2024-11-29 12:15:00,155.04,155.13,154.93,155.13,6593.0,153.7259,153.8151,153.6168,153.8151,6593.0
2024-11-29 12:20:00,155.07,155.17,155.03,155.09,9326.0,153.7557,153.8548,153.716,153.7755,9326.0
2024-11-29 12:25:00,155.09,155.15,154.95,154.98,11285.0,153.7755,153.835,153.6367,153.6664,11285.0
2024-11-29 12:30:00,154.93,155.26,154.93,155.15,11948.0,153.6168,153.944,153.6168,153.835,11948.0
2024-11-29 12:35:00,155.15,155.29,155.1,155.25,12831.0,153.835,153.9738,153.7854,153.9341,12831.0
2024-11-29 12:40:00,155.25,155.28,155.18,155.22,8746.0,153.9341,153.9639,153.8647,153.9044,8746.0
2024-11-29 12:45:00,155.24,155.34,155.16,155.34,23049.0,153.9242,154.0234,153.8449,154.0234,23049.0
2024-11-29 12:50:00,155.35,155.69,155.29,155.35,29820.0,154.0333,154.3704,153.9738,154.0333,29820.0
2024-11-29 12:55:00,155.35,155.35,154.82,154.83,45562.0,154.0333,154.0333,153.5078,153.5177,45562.0
2024-12-02 09:30:00,155.16,155.6,154.41,155.45,42280.0,153.8449,154.2812,153.1012,154.1324,42280.0
2024-12-02 09:35:00,155.43,155.5,154.91,155.34,34890.0,154.1126,154.182,153.597,154.0234,34890.0
2024-12-02 09:40:00,155.23,155.56,155.02,155.08,13907.0,153.9143,154.2415,153.7061,153.7656,13907.0
2024-12-02 09:45:00,155.23,155.5,154.98,155.28,17994.0,153.9143,154.182,153.6664,153.9639,17994.0
2024-12-02 09:50:00,155.13,155.5,155.12,155.41,20958.0,153.8151,154.182,153.8052,154.0928,20958.0
2024-12-02 09:55:00,155.39,155.45,155.26,155.32,11610.0,154.0729,154.1324,153.944,154.0035,11610.0
2024-12-02 10:00:00,155.32,155.86,155.31,155.71,29093.0,154.0035,154.539,153.9936,154.3902,29093.0
2024-12-02 10:05:00,155.79,155.94,155.55,155.89,9666.0,154.4696,154.6183,154.2316,154.5687,9666.0
2024-12-02 10:10:00,155.94,156.05,155.84,155.86,13379.0,154.6183,154.7273,154.5191,154.539,13379.0
2024-12-02 10:15:00,155.93,155.95,155.63,155.76,17346.0,154.6084,154.6282,154.3109,154.4398,17346.0
2024-12-02 10:20:00,155.68,156.01,155.61,155.97,10806.0,154.3605,154.6877,154.2911,154.648,10806.0
2024-12-02 10:25:00,155.97,156.29,155.96,156.19,22477.0,154.648,154.9653,154.6381,154.8662,22477.0
2024-12-02 10:30:00,156.16,156.34,155.97,155.97,13848.0,154.8364,155.0149,154.648,154.648,13848.0
2024-12-02 10:35:00,155.99,156.06,155.89,155.89,11878.0,154.6679,154.7373,154.5687,154.5687,11878.0
2024-12-02 10:40:00,155.95,156.09,155.86,155.88,17735.0,154.6282,154.767,154.539,154.5588,17735.0
2024-12-02 10:45:00,155.89,156.0,155.82,156.0,9232.0,154.5687,154.6778,154.4993,154.6778,9232.0
2024-12-02 10:50:00,156.03,156.25,156.02,156.09,18984.0,154.7075,154.9257,154.6976,154.767,18984.0
2024-12-02 10:55:00,156.1,156.17,156.05,156.09,7337.0,154.7769,154.8463,154.7273,154.767,7337.0
2024-12-02 11:00:00,156.13,156.28,156.03,156.09,15259.0,154.8067,154.9554,154.7075,154.767,15259.0
2024-12-02 11:05:00,156.09,156.1,155.75,155.75,8501.0,154.767,154.7769,154.4299,154.4299,8501.0
2024-12-02 11:10:00,155.79,155.84,155.35,155.64,36581.0,154.4696,154.5191,154.0333,154.3208,36581.0
2024-12-02 11:15:00,155.64,155.64,155.27,155.43,9730.0,154.3208,154.3208,153.954,154.1126,9730.0
2024-12-02 11:20:00,155.38,155.43,155.23,155.36,8386.0,154.063,154.1126,153.9143,154.0432,8386.0
2024-12-02 11:25:00,155.35,155.62,155.31,155.56,15878.0,154.0333,154.301,153.9936,154.2415,15878.0
2024-12-02 11:30:00,155.59,155.86,155.56,155.72,13181.0,154.2712,154.539,154.2415,154.4001,13181.0
2024-12-02 11:35:00,155.72,155.84,155.7,155.75,5615.0,154.4001,154.5191,154.3803,154.4299,5615.0
2024-12-02 11:40:00,155.75,156.03,155.75,155.91,9895.0,154.4299,154.7075,154.4299,154.5885,9895.0
2024-12-02 11:45:00,155.91,155.97,155.81,155.87,5539.0,154.5885,154.648,154.4894,154.5489,5539.0
2024-12-02 11:50:00,155.87,155.88,155.79,155.79,6110.0,154.5489,154.5588,154.4696,154.4696,6110.0
2024-12-02 11:55:00,155.78,155.93,155.74,155.89,4104.0,154.4596,154.6084,154.42,154.5687,4104.0
2024-12-02 12:00:00,155.89,155.89,155.71,155.89,6682.0,154.5687,154.5687,154.3902,154.5687,6682.0
2024-12-02 12:05:00,155.86,155.98,155.86,155.97,8962.0,154.539,154.6579,154.539,154.648,8962.0
2024-12-02 12:10:00,155.97,155.98,155.71,155.71,6952.0,154.648,154.6579,154.3902,154.3902,6952.0
2024-12-02 12:15:00,155.72,155.75,155.61,155.75,10747.0,154.4001,154.4299,154.2911,154.4299,10747.0
2024-12-02 12:20:00,155.77,155.77,155.69,155.72,5801.0,154.4497,154.4497,154.3704,154.4001,5801.0
2024-12-02 12:25:00,155.71,155.78,155.63,155.7,11250.0,154.3902,154.4596,154.3109,154.3803,11250.0
2024-12-02 12:30:00,155.72,155.78,155.67,155.68,4171.0,154.4001,154.4596,154.3506,154.3605,4171.0
2024-12-02 12:35:00,155.72,155.8,155.62,155.64,10991.0,154.4001,154.4795,154.301,154.3208,10991.0
2024-12-02 12:40:00,155.65,155.72,155.56,155.69,16015.0,154.3307,154.4001,154.2415,154.3704,16015.0
2024-12-02 12:45:00,155.69,155.77,155.58,155.65,10047.0,154.3704,154.4497,154.2613,154.3307,10047.0
2024-12-02 12:50:00,155.67,155.85,155.66,155.81,5473.0,154.3506,154.529,154.3407,154.4894,5473.0
2024-12-02 12:55:00,155.8,155.82,155.68,155.77,6183.0,154.4795,154.4993,154.3605,154.4497,6183.0
2024-12-02 13:00:00,155.82,156.19,155.79,156.18,8179.0,154.4993,154.8662,154.4696,154.8562,8179.0
2024-12-02 13:05:00,156.18,156.4,156.14,156.4,10683.0,154.8562,155.0744,154.8166,155.0744,10683.0
2024-12-02 13:10:00,156.4,156.64,156.4,156.62,14932.0,155.0744,155.3123,155.0744,155.2925,14932.0
2024-12-02 13:15:00,156.62,156.62,156.39,156.45,13794.0,155.2925,155.2925,155.0645,155.124,13794.0
2024-12-02 13:20:00,156.38,156.53,156.37,156.5,7686.0,155.0546,155.2033,155.0446,155.1735,7686.0
2024-12-02 13:25:00,156.5,156.56,156.39,156.49,7749.0,155.1735,155.233,155.0645,155.1636,7749.0
2024-12-02 13:30:00,156.46,156.49,156.4,156.45,3787.0,155.1339,155.1636,155.0744,155.124,3787.0
2024-12-02 13:35:00,156.46,156.55,156.42,156.49,9496.0,155.1339,155.2231,155.0942,155.1636,9496.0
2024-12-02 13:40:00,156.49,156.5,156.31,156.45,8183.0,155.1636,155.1735,154.9851,155.124,8183.0
2024-12-02 13:45:00,156.48,156.48,156.16,156.27,8685.0,155.1537,155.1537,154.8364,154.9455,8685.0
2024-12-02 13:50:00,156.24,156.27,156.09,156.14,8141.0,154.9157,154.9455,154.767,154.8166,8141.0
2024-12-02 13:55:00,156.09,156.17,155.89,156.07,29389.0,154.767,154.8463,154.5687,154.7472,29389.0
2024-12-02 14:00:00,156.04,156.15,155.93,156.15,9583.0,154.7174,154.8265,154.6084,154.8265,9583.0
2024-12-02 14:05:00,156.14,156.24,156.05,156.09,5804.0,154.8166,154.9157,154.7273,154.767,5804.0
2024-12-02 14:10:00,156.11,156.2,155.97,155.97,7287.0,154.7868,154.8761,154.648,154.648,7287.0
2024-12-02 14:15:00,155.95,155.95,155.74,155.77,7259.0,154.6282,154.6282,154.42,154.4497,7259.0
2024-12-02 14:20:00,155.78,155.89,155.72,155.73,5690.0,154.4596,154.5687,154.4001,154.4101,5690.0
2024-12-02 14:25:00,155.74,155.79,155.7,155.74,6003.0,154.42,154.4696,154.3803,154.42,6003.0
2024-12-02 14:30:00,155.73,155.84,155.68,155.81,6305.0,154.4101,154.5191,154.3605,154.4894,6305.0
2024-12-02 14:35:00,155.79,155.82,155.72,155.79,8191.0,154.4696,154.4993,154.4001,154.4696,8191.0
2024-12-02 14:40:00,155.79,155.82,155.65,155.65,7802.0,154.4696,154.4993,154.3307,154.3307,7802.0
2024-12-02 14:45:00,155.66,155.78,155.66,155.73,13624.0,154.3407,154.4596,154.3407,154.4101,13624.0
2024-12-02 14:50:00,155.75,155.85,155.74,155.85,7649.0,154.4299,154.529,154.42,154.529,7649.0
2024-12-02 14:55:00,155.81,156.01,155.78,156.01,10948.0,154.4894,154.6877,154.4596,154.6877,10948.0
2024-12-02 15:00:00,156.02,156.02,155.92,156.0,8918.0,154.6976,154.6976,154.5985,154.6778,8918.0
2024-12-02 15:05:00,155.99,155.99,155.85,155.85,6980.0,154.6679,154.6679,154.529,154.529,6980.0
2024-12-02 15:10:00,155.88,155.94,155.86,155.92,9692.0,154.5588,154.6183,154.539,154.5985,9692.0
2024-12-02 15:15:00,155.93,156.06,155.91,156.0,11946.0,154.6084,154.7373,154.5885,154.6778,11946.0
2024-12-02 15:20:00,155.99,156.04,155.96,156.02,16149.0,154.6679,154.7174,154.6381,154.6976,16149.0
2024-12-02 15:25:00,156.01,156.07,155.97,156.05,9278.0,154.6877,154.7472,154.648,154.7273,9278.0
2024-12-02 15:30:00,156.04,156.09,155.96,156.08,11276.0,154.7174,154.767,154.6381,154.7571,11276.0
2024-12-02 15:35:00,156.06,156.31,156.04,156.31,13883.0,154.7373,154.9851,154.7174,154.9851,13883.0
2024-12-02 15:40:00,156.3,156.43,156.18,156.43,25453.0,154.9752,155.1041,154.8562,155.1041,25453.0
2024-12-02 15:45:00,156.44,156.58,156.38,156.56,33634.0,155.114,155.2529,155.0546,155.233,33634.0
2024-12-02 15:50:00,156.59,156.86,156.53,156.55,54634.0,155.2628,155.5305,155.2033,155.2231,54634.0
2024-12-02 15:55:00,156.53,156.55,156.2,156.4,137812.0,155.2033,155.2231,154.8761,155.0744,137812.0
2024-12-03 09:30:00,155.95,156.75,155.1,155.32,28976.0,154.6282,155.4214,153.7854,154.0035,28976.0
2024-12-03 09:35:00,155.47,155.91,155.14,155.33,15412.0,154.1523,154.5885,153.8251,154.0135,15412.0
2024-12-03 09:40:00,155.32,155.33,154.46,154.46,17989.0,154.0035,154.0135,153.1508,153.1508,17989.0
2024-12-03 09:45:00,154.39,154.39,153.83,153.96,11212.0,153.0814,153.0814,152.5262,152.6551,11212.0
2024-12-03 09:50:00,153.96,154.62,153.94,154.35,10697.0,152.6551,153.3095,152.6352,153.0418,10697.0
2024-12-03 09:55:00,154.35,154.35,153.97,154.24,12066.0,153.0418,153.0418,152.665,152.9327,12066.0
2024-12-03 10:00:00,154.13,154.51,153.93,154.45,10841.0,152.8236,153.2004,152.6253,153.1409,10841.0
2024-12-03 10:05:00,154.33,154.33,153.74,154.04,9191.0,153.0219,153.0219,152.4369,152.7344,9191.0
2024-12-03 10:10:00,153.96,154.21,153.95,154.05,7218.0,152.6551,152.9029,152.6451,152.7443,7218.0
2024-12-03 10:15:00,154.03,154.17,153.82,154.15,5784.0,152.7245,152.8633,152.5162,152.8435,5784.0
2024-12-03 10:20:00,154.1,154.13,153.86,153.94,5946.0,152.7939,152.8236,152.5559,152.6352,5946.0
2024-12-03 10:25:00,153.97,154.25,153.89,154.17,9887.0,152.665,152.9426,152.5857,152.8633,9887.0
2024-12-03 10:30:00,154.15,154.17,153.94,154.14,5818.0,152.8435,152.8633,152.6352,152.8335,5818.0
2024-12-03 10:35:00,154.17,154.23,154.1,154.21,7964.0,152.8633,152.9228,152.7939,152.9029,7964.0
2024-12-03 10:40:00,154.19,154.4,154.17,154.4,9506.0,152.8831,153.0913,152.8633,153.0913,9506.0
2024-12-03 10:45:00,154.36,154.36,154.22,154.32,8251.0,153.0517,153.0517,152.9129,153.012,8251.0
2024-12-03 10:50:00,154.32,154.32,154.03,154.06,4406.0,153.012,153.012,152.7245,152.7542,4406.0
2024-12-03 10:55:00,154.06,154.23,154.0,154.2,9201.0,152.7542,152.9228,152.6947,152.893,9201.0
2024-12-03 11:00:00,154.22,154.29,154.08,154.08,3595.0,152.9129,152.9823,152.774,152.774,3595.0
2024-12-03 11:05:00,154.07,154.14,153.94,154.0,3044.0,152.7641,152.8335,152.6352,152.6947,3044.0
2024-12-03 11:10:00,153.96,154.02,153.86,154.0,3836.0,152.6551,152.7146,152.5559,152.6947,3836.0
2024-12-03 11:15:00,154.0,154.03,153.91,153.92,2556.0,152.6947,152.7245,152.6055,152.6154,2556.0
2024-12-03 11:20:00,153.96,154.12,153.95,154.02,5585.0,152.6551,152.8137,152.6451,152.7146,5585.0
2024-12-03 11:25:00,154.06,154.21,154.06,154.12,6394.0,152.7542,152.9029,152.7542,152.8137,6394.0
2024-12-03 11:30:00,154.12,154.18,154.09,154.15,8050.0,152.8137,152.8732,152.784,152.8435,8050.0
2024-12-03 11:35:00,154.13,154.14,154.03,154.05,6401.0,152.8236,152.8335,152.7245,152.7443,6401.0
2024-12-03 11:40:00,154.02,154.04,153.96,154.01,7647.0,152.7146,152.7344,152.6551,152.7046,7647.0
2024-12-03 11:45:00,154.0,154.28,154.0,154.23,3774.0,152.6947,152.9724,152.6947,152.9228,3774.0
2024-12-03 11:50:00,154.26,154.38,154.17,154.27,4972.0,152.9525,153.0715,152.8633,152.9624,4972.0
2024-12-03 11:55:00,154.23,154.24,154.04,154.22,6569.0,152.9228,152.9327,152.7344,152.9129,6569.0
2024-12-03 12:00:00,154.16,154.3,154.14,154.21,4522.0,152.8534,152.9922,152.8335,152.9029,4522.0
2024-12-03 12:05:00,154.17,154.25,154.16,154.2,1900.0,152.8633,152.9426,152.8534,152.893,1900.0
2024-12-03 12:10:00,154.2,154.34,154.17,154.26,4685.0,152.893,153.0318,152.8633,152.9525,4685.0
2024-12-03 12:15:00,154.29,154.4,154.29,154.38,1938.0,152.9823,153.0913,152.9823,153.0715,1938.0
2024-12-03 12:20:00,154.39,154.45,154.25,154.27,3355.0,153.0814,153.1409,152.9426,152.9624,3355.0
2024-12-03 12:25:00,154.33,154.38,154.3,154.33,3826.0,153.0219,153.0715,152.9922,153.0219,3826.0
2024-12-03 12:30:00,154.33,154.49,154.32,154.49,3464.0,153.0219,153.1806,153.012,153.1806,3464.0
2024-12-03 12:35:00,154.48,154.63,154.48,154.63,7146.0,153.1707,153.3194,153.1707,153.3194,7146.0
2024-12-03 12:40:00,154.62,154.73,154.54,154.72,10466.0,153.3095,153.4185,153.2301,153.4086,10466.0
2024-12-03 12:45:00,154.7,154.82,154.67,154.82,6211.0,153.3888,153.5078,153.359,153.5078,6211.0
2024-12-03 12:50:00,154.74,154.78,154.71,154.74,3904.0,153.4285,153.4681,153.3987,153.4285,3904.0
2024-12-03 12:55:00,154.75,154.75,154.54,154.56,6487.0,153.4384,153.4384,153.2301,153.25,6487.0
2024-12-03 13:00:00,154.56,154.69,154.52,154.68,7164.0,153.25,153.3789,153.2103,153.369,7164.0
2024-12-03 13:05:00,154.57,154.63,154.55,154.62,3533.0,153.2599,153.3194,153.2401,153.3095,3533.0
2024-12-03 13:10:00,154.62,154.81,154.62,154.78,5780.0,153.3095,153.4979,153.3095,153.4681,5780.0
2024-12-03 13:15:00,154.8,154.86,154.78,154.82,5118.0,153.4879,153.5474,153.4681,153.5078,5118.0
2024-12-03 13:20:00,154.83,154.83,154.77,154.78,2907.0,153.5177,153.5177,153.4582,153.4681,2907.0
2024-12-03 13:25:00,154.78,154.97,154.77,154.92,7062.0,153.4681,153.6565,153.4582,153.6069,7062.0
2024-12-03 13:30:00,154.92,155.05,154.91,155.05,5291.0,153.6069,153.7358,153.597,153.7358,5291.0
2024-12-03 13:35:00,155.09,155.11,154.94,154.95,13796.0,153.7755,153.7953,153.6268,153.6367,13796.0
2024-12-03 13:40:00,154.96,155.04,154.9,155.04,3535.0,153.6466,153.7259,153.5871,153.7259,3535.0
2024-12-03 13:45:00,155.02,155.03,154.91,154.93,6098.0,153.7061,153.716,153.597,153.6168,6098.0
2024-12-03 13:50:00,154.93,154.98,154.87,154.93,8029.0,153.6168,153.6664,153.5574,153.6168,8029.0
2024-12-03 13:55:00,154.95,154.96,154.79,154.79,5089.0,153.6367,153.6466,153.478,153.478,5089.0
2024-12-03 14:00:00,154.79,154.79,154.66,154.7,4401.0,153.478,153.478,153.3491,153.3888,4401.0
2024-12-03 14:05:00,154.72,154.84,154.61,154.61,8885.0,153.4086,153.5276,153.2996,153.2996,8885.0
2024-12-03 14:10:00,154.6,154.67,154.55,154.55,6091.0,153.2896,153.359,153.2401,153.2401,6091.0
2024-12-03 14:15:00,154.61,154.61,154.46,154.46,3326.0,153.2996,153.2996,153.1508,153.1508,3326.0
2024-12-03 14:20:00,154.5,154.56,154.47,154.53,5455.0,153.1905,153.25,153.1607,153.2202,5455.0
2024-12-03 14:25:00,154.53,154.53,154.46,154.5,5455.0,153.2202,153.2202,153.1508,153.1905,5455.0
2024-12-03 14:30:00,154.49,154.63,154.43,154.51,20549.0,153.1806,153.3194,153.1211,153.2004,20549.0
2024-12-03 14:35:00,154.46,154.5,154.36,154.4,4685.0,153.1508,153.1905,153.0517,153.0913,4685.0
2024-12-03 14:40:00,154.4,154.68,154.38,154.66,9327.0,153.0913,153.369,153.0715,153.3491,9327.0
2024-12-03 14:45:00,154.67,154.69,154.6,154.62,5400.0,153.359,153.3789,153.2896,153.3095,5400.0
2024-12-03 14:50:00,154.61,154.67,154.58,154.64,8594.0,153.2996,153.359,153.2698,153.3293,8594.0
2024-12-03 14:55:00,154.64,154.66,154.54,154.55,9257.0,153.3293,153.3491,153.2301,153.2401,9257.0
2024-12-03 15:00:00,154.55,154.68,154.54,154.68,7411.0,153.2401,153.369,153.2301,153.369,7411.0
2024-12-03 15:05:00,154.67,154.72,154.52,154.53,11643.0,153.359,153.4086,153.2103,153.2202,11643.0
2024-12-03 15:10:00,154.53,154.58,154.49,154.58,12289.0,153.2202,153.2698,153.1806,153.2698,12289.0
2024-12-03 15:15:00,154.55,154.57,154.48,154.54,5764.0,153.2401,153.2599,153.1707,153.2301,5764.0
2024-12-03 15:20:00,154.53,154.59,154.36,154.39,14795.0,153.2202,153.2797,153.0517,153.0814,14795.0
2024-12-03 15:25:00,154.39,154.39,154.17,154.2,15049.0,153.0814,153.0814,152.8633,152.893,15049.0
2024-12-03 15:30:00,154.21,154.21,154.08,154.13,9134.0,152.9029,152.9029,152.774,152.8236,9134.0
2024-12-03 15:35:00,154.13,154.17,154.04,154.07,12662.0,152.8236,152.8633,152.7344,152.7641,12662.0
2024-12-03 15:40:00,154.07,154.14,154.05,154.13,18021.0,152.7641,152.8335,152.7443,152.8236,18021.0
2024-12-03 15:45:00,154.11,154.13,153.96,154.01,26982.0,152.8038,152.8236,152.6551,152.7046,26982.0
2024-12-03 15:50:00,154.01,154.17,153.73,154.09,58524.0,152.7046,152.8633,152.427,152.784,58524.0
2024-12-03 15:55:00,154.08,154.08,153.61,153.71,146475.0,152.774,152.774,152.308,152.4072,146475.0
2024-12-04 09:30:00,153.51,154.43,153.09,153.6,37564.0,152.2089,153.1211,151.7924,152.2981,37564.0
2024-12-04 09:35:00,153.44,153.85,153.19,153.85,3562.0,152.1395,152.546,151.8916,152.546,3562.0
2024-12-04 09:40:00,153.78,154.03,153.62,153.89,7915.0,152.4766,152.7245,152.3179,152.5857,7915.0
2024-12-04 09:45:00,153.99,154.04,153.78,153.8,6500.0,152.6848,152.7344,152.4766,152.4964,6500.0
2024-12-04 09:50:00,153.73,154.28,153.72,154.2,5320.0,152.427,152.9724,152.4171,152.893,5320.0
2024-12-04 09:55:00,154.25,154.49,154.24,154.34,6176.0,152.9426,153.1806,152.9327,153.0318,6176.0
2024-12-04 10:00:00,154.45,154.92,154.45,154.92,16023.0,153.1409,153.6069,153.1409,153.6069,16023.0
2024-12-04 10:05:00,154.87,155.46,154.87,155.46,11715.0,153.5574,154.1423,153.5574,154.1423,11715.0
2024-12-04 10:10:00,155.44,155.65,155.07,155.16,12905.0,154.1225,154.3307,153.7557,153.8449,12905.0
2024-12-04 10:15:00,155.16,155.45,155.16,155.19,7346.0,153.8449,154.1324,153.8449,153.8746,7346.0
2024-12-04 10:20:00,155.14,155.14,154.92,155.02,4254.0,153.8251,153.8251,153.6069,153.7061,4254.0
2024-12-04 10:25:00,155.03,155.22,154.97,155.22,6299.0,153.716,153.9044,153.6565,153.9044,6299.0
2024-12-04 10:30:00,155.17,155.27,155.09,155.26,7608.0,153.8548,153.954,153.7755,153.944,7608.0
2024-12-04 10:35:00,155.21,155.35,154.84,154.84,7475.0,153.8945,154.0333,153.5276,153.5276,7475.0
2024-12-04 10:40:00,154.87,154.95,154.68,154.7,3650.0,153.5574,153.6367,153.369,153.3888,3650.0
2024-12-04 10:45:00,154.74,154.86,154.59,154.71,6874.0,153.4285,153.5474,153.2797,153.3987,6874.0
2024-12-04 10:50:00,154.69,154.73,154.36,154.37,2828.0,153.3789,153.4185,153.0517,153.0616,2828.0
2024-12-04 10:55:00,154.4,154.72,154.38,154.58,5100.0,153.0913,153.4086,153.0715,153.2698,5100.0
2024-12-04 11:00:00,154.63,154.65,154.37,154.65,4605.0,153.3194,153.3392,153.0616,153.3392,4605.0
2024-12-04 11:05:00,154.54,154.57,154.37,154.4,12820.0,153.2301,153.2599,153.0616,153.0913,12820.0
2024-12-04 11:10:00,154.36,154.46,154.34,154.4,4288.0,153.0517,153.1508,153.0318,153.0913,4288.0
2024-12-04 11:15:00,154.4,154.43,154.25,154.27,5579.0,153.0913,153.1211,152.9426,152.9624,5579.0
2024-12-04 11:20:00,154.27,154.54,154.24,154.44,10704.0,152.9624,153.2301,152.9327,153.131,10704.0
2024-12-04 11:25:00,154.53,154.59,154.44,154.44,4692.0,153.2202,153.2797,153.131,153.131,4692.0
2024-12-04 11:30:00,154.49,154.68,154.49,154.67,3164.0,153.1806,153.369,153.1806,153.359,3164.0
2024-12-04 11:35:00,154.68,154.68,154.38,154.41,5086.0,153.369,153.369,153.0715,153.1012,5086.0
2024-12-04 11:40:00,154.44,154.52,154.42,154.47,2808.0,153.131,153.2103,153.1112,153.1607,2808.0
2024-12-04 11:45:00,154.5,154.54,154.45,154.54,4302.0,153.1905,153.2301,153.1409,153.2301,4302.0
2024-12-04 11:50:00,154.56,154.65,154.56,154.61,3213.0,153.25,153.3392,153.25,153.2996,3213.0
2024-12-04 11:55:00,154.62,154.63,154.5,154.55,1622.0,153.3095,153.3194,153.1905,153.2401,1622.0
2024-12-04 12:00:00,154.6,154.69,154.57,154.68,2700.0,153.2896,153.3789,153.2599,153.369,2700.0
2024-12-04 12:05:00,154.69,154.74,154.68,154.72,2126.0,153.3789,153.4285,153.369,153.4086,2126.0
2024-12-04 12:10:00,154.66,154.8,154.61,154.77,3198.0,153.3491,153.4879,153.2996,153.4582,3198.0
2024-12-04 12:15:00,154.79,154.79,154.6,154.63,4937.0,153.478,153.478,153.2896,153.3194,4937.0
2024-12-04 12:20:00,154.67,154.67,154.51,154.56,3158.0,153.359,153.359,153.2004,153.25,3158.0
2024-12-04 12:25:00,154.52,154.68,154.5,154.68,6995.0,153.2103,153.369,153.1905,153.369,6995.0
2024-12-04 12:30:00,154.62,154.64,154.54,154.64,2213.0,153.3095,153.3293,153.2301,153.3293,2213.0
2024-12-04 12:35:00,154.63,154.66,154.49,154.62,3120.0,153.3194,153.3491,153.1806,153.3095,3120.0
2024-12-04 12:40:00,154.6,154.6,154.47,154.58,3576.0,153.2896,153.2896,153.1607,153.2698,3576.0
2024-12-04 12:45:00,154.58,154.58,154.32,154.32,3498.0,153.2698,153.2698,153.012,153.012,3498.0
2024-12-04 12:50:00,154.33,154.52,154.33,154.51,2857.0,153.0219,153.2103,153.0219,153.2004,2857.0
2024-12-04 12:55:00,154.54,154.6,154.52,154.55,4931.0,153.2301,153.2896,153.2103,153.2401,4931.0
2024-12-04 13:00:00,154.56,154.58,154.5,154.51,5194.0,153.25,153.2698,153.1905,153.2004,5194.0
2024-12-04 13:05:00,154.5,154.61,154.5,154.59,6237.0,153.1905,153.2996,153.1905,153.2797,6237.0
2024-12-04 13:10:00,154.62,154.63,154.55,154.55,9952.0,153.3095,153.3194,153.2401,153.2401,9952.0
2024-12-04 13:15:00,154.6,154.68,154.58,154.65,3022.0,153.2896,153.369,153.2698,153.3392,3022.0
2024-12-04 13:20:00,154.71,154.78,154.71,154.75,4741.0,153.3987,153.4681,153.3987,153.4384,4741.0
2024-12-04 13:25:00,154.75,154.83,154.72,154.78,12104.0,153.4384,153.5177,153.4086,153.4681,12104.0
2024-12-04 13:30:00,154.81,154.87,154.54,154.61,20680.0,153.4979,153.5574,153.2301,153.2996,20680.0
2024-12-04 13:35:00,154.65,154.74,154.65,154.74,1839.0,153.3392,153.4285,153.3392,153.4285,1839.0
2024-12-04 13:40:00,154.8,154.8,154.71,154.8,3639.0,153.4879,153.4879,153.3987,153.4879,3639.0
2024-12-04 13:45:00,154.77,154.86,154.72,154.83,5966.0,153.4582,153.5474,153.4086,153.5177,5966.0
2024-12-04 13:50:00,154.83,154.83,154.64,154.65,8199.0,153.5177,153.5177,153.3293,153.3392,8199.0
2024-12-04 13:55:00,154.65,154.74,154.61,154.69,6382.0,153.3392,153.4285,153.2996,153.3789,6382.0
2024-12-04 14:00:00,154.69,154.86,154.68,154.84,5647.0,153.3789,153.5474,153.369,153.5276,5647.0
2024-12-04 14:05:00,154.85,154.89,154.84,154.87,3316.0,153.5375,153.5772,153.5276,153.5574,3316.0
2024-12-04 14:10:00,154.89,155.14,154.86,155.05,17707.0,153.5772,153.8251,153.5474,153.7358,17707.0
2024-12-04 14:15:00,155.05,155.09,155.01,155.07,6795.0,153.7358,153.7755,153.6962,153.7557,6795.0
2024-12-04 14:20:00,155.08,155.3,155.07,155.24,11934.0,153.7656,153.9837,153.7557,153.9242,11934.0
2024-12-04 14:25:00,155.25,155.31,155.21,155.27,9355.0,153.9341,153.9936,153.8945,153.954,9355.0
2024-12-04 14:30:00,155.24,155.35,155.2,155.28,5176.0,153.9242,154.0333,153.8846,153.9639,5176.0
2024-12-04 14:35:00,155.28,155.29,155.22,155.25,2314.0,153.9639,153.9738,153.9044,153.9341,2314.0
2024-12-04 14:40:00,155.25,155.36,155.23,155.33,6823.0,153.9341,154.0432,153.9143,154.0135,6823.0
2024-12-04 14:45:00,155.34,155.42,155.22,155.22,16473.0,154.0234,154.1027,153.9044,153.9044,16473.0
2024-12-04 14:50:00,155.22,155.22,155.01,155.01,5280.0,153.9044,153.9044,153.6962,153.6962,5280.0
2024-12-04 14:55:00,155.03,155.19,155.03,155.11,11741.0,153.716,153.8746,153.716,153.7953,11741.0
2024-12-04 15:00:00,155.12,155.15,155.07,155.11,1883.0,153.8052,153.835,153.7557,153.7953,1883.0
2024-12-04 15:05:00,155.15,155.28,155.09,155.26,5979.0,153.835,153.9639,153.7755,153.944,5979.0
2024-12-04 15:10:00,155.24,155.31,155.22,155.25,4494.0,153.9242,153.9936,153.9044,153.9341,4494.0
2024-12-04 15:15:00,155.24,155.24,155.02,155.12,5576.0,153.9242,153.9242,153.7061,153.8052,5576.0
2024-12-04 15:20:00,155.12,155.3,155.08,155.2,6915.0,153.8052,153.9837,153.7656,153.8846,6915.0
2024-12-04 15:25:00,155.23,155.25,155.16,155.17,4064.0,153.9143,153.9341,153.8449,153.8548,4064.0
2024-12-04 15:30:00,155.19,155.23,154.97,155.02,9029.0,153.8746,153.9143,153.6565,153.7061,9029.0
2024-12-04 15:35:00,155.0,155.2,154.97,155.2,10653.0,153.6862,153.8846,153.6565,153.8846,10653.0
2024-12-04 15:40:00,155.16,155.16,155.05,155.06,6258.0,153.8449,153.8449,153.7358,153.7457,6258.0
2024-12-04 15:45:00,155.05,155.32,155.05,155.32,20457.0,153.7358,154.0035,153.7358,154.0035,20457.0
2024-12-04 15:50:00,155.33,155.67,155.18,155.18,48566.0,154.0135,154.3506,153.8647,153.8647,48566.0
2024-12-04 15:55:00,155.18,155.19,154.43,154.44,256870.0,153.8647,153.8746,153.1211,153.131,256870.0
2024-12-05 09:30:00,154.48,155.67,154.23,155.55,24690.0,153.1707,154.3506,152.9228,154.2316,24690.0
2024-12-05 09:35:00,155.55,156.09,155.2,155.89,12792.0,154.2316,154.767,153.8846,154.5687,12792.0
2024-12-05 09:40:00,156.05,156.32,155.32,155.4,17695.0,154.7273,154.9951,154.0035,154.0829,17695.0
2024-12-05 09:45:00,155.42,155.84,155.42,155.57,13136.0,154.1027,154.5191,154.1027,154.2514,13136.0
2024-12-05 09:50:00,155.59,156.03,155.59,155.74,7958.0,154.2712,154.7075,154.2712,154.42,7958.0
2024-12-05 09:55:00,155.69,156.33,155.56,156.12,17005.0,154.3704,155.005,154.2415,154.7968,17005.0
2024-12-05 10:00:00,156.12,156.66,156.07,156.52,27768.0,154.7968,155.3322,154.7472,155.1934,27768.0
2024-12-05 10:05:00,156.56,156.57,156.07,156.08,11233.0,155.233,155.2429,154.7472,154.7571,11233.0
2024-12-05 10:10:00,156.0,156.16,155.89,155.96,9912.0,154.6778,154.8364,154.5687,154.6381,9912.0
2024-12-05 10:15:00,155.95,156.05,155.84,155.99,5796.0,154.6282,154.7273,154.5191,154.6679,5796.0
2024-12-05 10:20:00,155.94,156.04,155.83,155.86,6708.0,154.6183,154.7174,154.5092,154.539,6708.0
2024-12-05 10:25:00,155.78,156.0,155.65,155.95,12644.0,154.4596,154.6778,154.3307,154.6282,12644.0
2024-12-05 10:30:00,155.87,156.15,155.85,156.12,6118.0,154.5489,154.8265,154.529,154.7968,6118.0
2024-12-05 10:35:00,156.23,156.35,156.11,156.3,10785.0,154.9058,155.0248,154.7868,154.9752,10785.0
2024-12-05 10:40:00,156.23,156.53,156.12,156.53,9527.0,154.9058,155.2033,154.7968,155.2033,9527.0
2024-12-05 10:45:00,156.54,156.59,156.35,156.59,7883.0,155.2132,155.2628,155.0248,155.2628,7883.0
2024-12-05 10:50:00,156.59,156.87,156.59,156.75,8723.0,155.2628,155.5404,155.2628,155.4214,8723.0
2024-12-05 10:55:00,156.7,156.7,156.51,156.62,6646.0,155.3718,155.3718,155.1834,155.2925,6646.0
2024-12-05 11:00:00,156.66,156.92,156.66,156.68,7978.0,155.3322,155.59,155.3322,155.352,7978.0
2024-12-05 11:05:00,156.64,156.93,156.62,156.93,4236.0,155.3123,155.5999,155.2925,155.5999,4236.0
2024-12-05 11:10:00,156.87,156.92,156.78,156.8,6347.0,155.5404,155.59,155.4512,155.471,6347.0
2024-12-05 11:15:00,156.77,156.81,156.48,156.49,9262.0,155.4412,155.4809,155.1537,155.1636,9262.0
2024-12-05 11:20:00,156.53,156.62,156.48,156.53,6085.0,155.2033,155.2925,155.1537,155.2033,6085.0
2024-12-05 11:25:00,156.52,156.6,156.44,156.44,4519.0,155.1934,155.2727,155.114,155.114,4519.0
2024-12-05 11:30:00,156.39,156.48,156.28,156.48,5220.0,155.0645,155.1537,154.9554,155.1537,5220.0
2024-12-05 11:35:00,156.47,156.5,156.31,156.37,11504.0,155.1438,155.1735,154.9851,155.0446,11504.0
2024-12-05 11:40:00,156.34,156.34,156.18,156.23,4188.0,155.0149,155.0149,154.8562,154.9058,4188.0
2024-12-05 11:45:00,156.25,156.29,156.18,156.19,5201.0,154.9257,154.9653,154.8562,154.8662,5201.0
2024-12-05 11:50:00,156.21,156.4,156.17,156.4,6303.0,154.886,155.0744,154.8463,155.0744,6303.0
2024-12-05 11:55:00,156.4,156.45,156.31,156.42,6105.0,155.0744,155.124,154.9851,155.0942,6105.0
2024-12-05 12:00:00,156.46,156.58,156.38,156.53,3688.0,155.1339,155.2529,155.0546,155.2033,3688.0
2024-12-05 12:05:00,156.53,156.68,156.5,156.68,6005.0,155.2033,155.352,155.1735,155.352,6005.0
2024-12-05 12:10:00,156.72,156.85,156.72,156.8,1950.0,155.3917,155.5206,155.3917,155.471,1950.0
2024-12-05 12:15:00,156.8,157.05,156.79,156.92,9680.0,155.471,155.7189,155.4611,155.59,9680.0
2024-12-05 12:20:00,156.96,157.07,156.93,156.97,15251.0,155.6296,155.7387,155.5999,155.6396,15251.0
2024-12-05 12:25:00,156.92,156.92,156.72,156.81,5588.0,155.59,155.59,155.3917,155.4809,5588.0
2024-12-05 12:30:00,156.76,156.76,156.58,156.62,8785.0,155.4313,155.4313,155.2529,155.2925,8785.0
2024-12-05 12:35:00,156.58,156.65,156.56,156.65,2679.0,155.2529,155.3223,155.233,155.3223,2679.0
2024-12-05 12:40:00,156.66,156.66,156.51,156.66,6166.0,155.3322,155.3322,155.1834,155.3322,6166.0
2024-12-05 12:45:00,156.62,156.7,156.33,156.36,5585.0,155.2925,155.3718,155.005,155.0347,5585.0
2024-12-05 12:50:00,156.33,156.41,156.32,156.41,600.0,155.005,155.0843,154.9951,155.0843,600.0
2024-12-05 12:55:00,156.35,156.43,156.33,156.4,4624.0,155.0248,155.1041,155.005,155.0744,4624.0
2024-12-05 13:00:00,156.34,156.35,156.22,156.31,2517.0,155.0149,155.0248,154.8959,154.9851,2517.0
2024-12-05 13:05:00,156.31,156.49,156.31,156.49,5720.0,154.9851,155.1636,154.9851,155.1636,5720.0
2024-12-05 13:10:00,156.48,156.67,156.48,156.6,6653.0,155.1537,155.3421,155.1537,155.2727,6653.0
2024-12-05 13:15:00,156.6,156.65,156.52,156.64,6544.0,155.2727,155.3223,155.1934,155.3123,6544.0
2024-12-05 13:20:00,156.6,156.63,156.29,156.29,6160.0,155.2727,155.3024,154.9653,154.9653,6160.0
2024-12-05 13:25:00,156.28,156.61,156.23,156.61,6779.0,154.9554,155.2826,154.9058,155.2826,6779.0
2024-12-05 13:30:00,156.63,156.63,156.52,156.57,5473.0,155.3024,155.3024,155.1934,155.2429,5473.0
2024-12-05 13:35:00,156.56,156.81,156.56,156.74,4708.0,155.233,155.4809,155.233,155.4115,4708.0
2024-12-05 13:40:00,156.72,156.86,156.69,156.8,4301.0,155.3917,155.5305,155.3619,155.471,4301.0
2024-12-05 13:45:00,156.8,156.82,156.75,156.81,5923.0,155.471,155.4908,155.4214,155.4809,5923.0
2024-12-05 13:50:00,156.79,156.83,156.65,156.69,4978.0,155.4611,155.5007,155.3223,155.3619,4978.0
2024-12-05 13:55:00,156.71,156.73,156.56,156.63,9264.0,155.3818,155.4016,155.233,155.3024,9264.0
2024-12-05 14:00:00,156.59,156.62,156.49,156.56,6710.0,155.2628,155.2925,155.1636,155.233,6710.0
2024-12-05 14:05:00,156.56,156.67,156.55,156.67,5191.0,155.233,155.3421,155.2231,155.3421,5191.0
2024-12-05 14:10:00,156.68,156.71,156.54,156.55,11455.0,155.352,155.3818,155.2132,155.2231,11455.0
2024-12-05 14:15:00,156.55,156.62,156.46,156.51,13953.0,155.2231,155.2925,155.1339,155.1834,13953.0
2024-12-05 14:20:00,156.47,156.52,156.36,156.41,13228.0,155.1438,155.1934,155.0347,155.0843,13228.0
2024-12-05 14:25:00,156.37,156.45,156.27,156.32,7870.0,155.0446,155.124,154.9455,154.9951,7870.0
2024-12-05 14:30:00,156.35,156.35,155.99,156.06,11687.0,155.0248,155.0248,154.6679,154.7373,11687.0
2024-12-05 14:35:00,156.11,156.25,156.06,156.19,36168.0,154.7868,154.9257,154.7373,154.8662,36168.0
2024-12-05 14:40:00,156.19,156.33,156.05,156.33,9662.0,154.8662,155.005,154.7273,155.005,9662.0
2024-12-05 14:45:00,156.33,156.37,156.16,156.34,47270.0,155.005,155.0446,154.8364,155.0149,47270.0
2024-12-05 14:50:00,156.32,156.32,156.19,156.27,6454.0,154.9951,154.9951,154.8662,154.9455,6454.0
2024-12-05 14:55:00,156.29,156.5,156.27,156.27,5986.0,154.9653,155.1735,154.9455,154.9455,5986.0
2024-12-05 15:00:00,156.28,156.28,156.13,156.19,3567.0,154.9554,154.9554,154.8067,154.8662,3567.0
2024-12-05 15:05:00,156.17,156.19,156.08,156.15,5505.0,154.8463,154.8662,154.7571,154.8265,5505.0
2024-12-05 15:10:00,156.17,156.34,156.15,156.25,8976.0,154.8463,155.0149,154.8265,154.9257,8976.0
2024-12-05 15:15:00,156.28,156.33,156.25,156.28,4705.0,154.9554,155.005,154.9257,154.9554,4705.0
2024-12-05 15:20:00,156.34,156.46,156.29,156.46,3621.0,155.0149,155.1339,154.9653,155.1339,3621.0
2024-12-05 15:25:00,156.42,156.54,156.33,156.43,10693.0,155.0942,155.2132,155.005,155.1041,10693.0
2024-12-05 15:30:00,156.42,156.63,156.4,156.62,10404.0,155.0942,155.3024,155.0744,155.2925,10404.0
2024-12-05 15:35:00,156.63,156.66,156.5,156.56,6973.0,155.3024,155.3322,155.1735,155.233,6973.0
2024-12-05 15:40:00,156.57,156.62,156.45,156.62,8202.0,155.2429,155.2925,155.124,155.2925,8202.0
2024-12-05 15:45:00,156.64,156.77,156.62,156.62,11706.0,155.3123,155.4412,155.2925,155.2925,11706.0
2024-12-05 15:50:00,156.66,156.81,156.48,156.67,45402.0,155.3322,155.4809,155.1537,155.3421,45402.0
2024-12-05 15:55:00,156.6,156.79,156.57,156.6,100613.0,155.2727,155.4611,155.2429,155.2727,100613.0
2024-12-06 09:30:00,157.58,158.19,156.46,156.72,27693.0,156.2444,156.8492,155.1339,155.3917,27693.0
2024-12-06 09:35:00,156.72,157.22,156.72,157.22,2929.0,155.3917,155.8874,155.3917,155.8874,2929.0
2024-12-06 09:40:00,157.36,157.37,156.86,157.0,7811.0,156.0262,156.0362,155.5305,155.6693,7811.0
2024-12-06 09:45:00,156.99,157.53,156.95,157.16,18678.0,155.6594,156.1948,155.6197,155.8279,18678.0
2024-12-06 09:50:00,157.29,157.57,157.03,157.27,6195.0,155.9568,156.2345,155.699,155.937,6195.0
2024-12-06 09:55:00,157.27,157.62,157.26,157.6,5286.0,155.937,156.284,155.9271,156.2642,5286.0
2024-12-06 10:00:00,157.66,158.03,157.65,157.94,9319.0,156.3237,156.6906,156.3138,156.6013,9319.0
2024-12-06 10:05:00,157.89,158.03,157.62,157.66,14603.0,156.5518,156.6906,156.284,156.3237,14603.0
2024-12-06 10:10:00,157.69,157.74,157.5,157.67,11208.0,156.3534,156.403,156.1651,156.3336,11208.0
2024-12-06 10:15:00,157.67,157.78,157.48,157.58,10027.0,156.3336,156.4427,156.1452,156.2444,10027.0
2024-12-06 10:20:00,157.56,157.88,157.52,157.69,14783.0,156.2246,156.5418,156.1849,156.3534,14783.0
2024-12-06 10:25:00,157.74,158.03,157.74,158.02,10939.0,156.403,156.6906,156.403,156.6807,10939.0
2024-12-06 10:30:00,158.05,158.11,157.8,157.81,10097.0,156.7104,156.7699,156.4625,156.4724,10097.0
2024-12-06 10:35:00,157.79,158.05,157.7,158.03,15095.0,156.4526,156.7104,156.3634,156.6906,15095.0
2024-12-06 10:40:00,158.03,158.04,157.72,157.96,14783.0,156.6906,156.7005,156.3832,156.6212,14783.0
2024-12-06 10:45:00,157.95,157.95,157.52,157.54,9852.0,156.6112,156.6112,156.1849,156.2047,9852.0
2024-12-06 10:50:00,157.51,157.64,157.48,157.51,7633.0,156.175,156.3039,156.1452,156.175,7633.0
2024-12-06 10:55:00,157.51,157.96,157.51,157.75,26862.0,156.175,156.6212,156.175,156.4129,26862.0
2024-12-06 11:00:00,157.72,157.76,157.42,157.43,11959.0,156.3832,156.4229,156.0857,156.0957,11959.0
2024-12-06 11:05:00,157.57,157.85,157.51,157.83,14682.0,156.2345,156.5121,156.175,156.4923,14682.0
2024-12-06 11:10:00,157.84,157.86,157.71,157.71,9950.0,156.5022,156.522,156.3733,156.3733,9950.0
2024-12-06 11:15:00,157.68,157.95,157.68,157.9,35374.0,156.3435,156.6112,156.3435,156.5617,35374.0
2024-12-06 11:20:00,157.9,158.19,157.83,157.93,12433.0,156.5617,156.8492,156.4923,156.5914,12433.0
2024-12-06 11:25:00,157.93,158.01,157.82,158.0,9419.0,156.5914,156.6707,156.4823,156.6608,9419.0
2024-12-06 11:30:00,158.04,158.11,157.99,158.02,4874.0,156.7005,156.7699,156.6509,156.6807,4874.0
2024-12-06 11:35:00,157.98,157.99,157.83,157.86,6973.0,156.641,156.6509,156.4923,156.522,6973.0
2024-12-06 11:40:00,157.84,157.88,157.55,157.55,6961.0,156.5022,156.5418,156.2146,156.2146,6961.0
2024-12-06 11:45:00,157.59,157.74,157.56,157.74,6529.0,156.2543,156.403,156.2246,156.403,6529.0
2024-12-06 11:50:00,157.79,157.9,157.77,157.84,2718.0,156.4526,156.5617,156.4328,156.5022,2718.0
2024-12-06 11:55:00,157.83,158.01,157.64,157.71,5474.0,156.4923,156.6707,156.3039,156.3733,5474.0
2024-12-06 12:00:00,157.71,157.79,157.7,157.72,1915.0,156.3733,156.4526,156.3634,156.3832,1915.0
2024-12-06 12:05:00,157.75,157.77,157.45,157.51,5012.0,156.4129,156.4328,156.1155,156.175,5012.0
2024-12-06 12:10:00,157.43,157.49,157.32,157.49,5395.0,156.0957,156.1551,155.9866,156.1551,5395.0
2024-12-06 12:15:00,157.5,157.56,157.4,157.51,16611.0,156.1651,156.2246,156.0659,156.175,16611.0
2024-12-06 12:20:00,157.47,157.72,157.44,157.67,20132.0,156.1353,156.3832,156.1056,156.3336,20132.0
2024-12-06 12:25:00,157.72,157.91,157.67,157.82,22560.0,156.3832,156.5716,156.3336,156.4823,22560.0
2024-12-06 12:30:00,157.82,157.98,157.75,157.98,16260.0,156.4823,156.641,156.4129,156.641,16260.0
2024-12-06 12:35:00,158.0,158.01,157.87,157.92,1943.0,156.6608,156.6707,156.5319,156.5815,1943.0
2024-12-06 12:40:00,157.94,157.98,157.77,157.86,8232.0,156.6013,156.641,156.4328,156.522,8232.0
2024-12-06 12:45:00,157.85,157.86,157.61,157.64,4570.0,156.5121,156.522,156.2741,156.3039,4570.0
2024-12-06 12:50:00,157.68,157.84,157.64,157.84,7657.0,156.3435,156.5022,156.3039,156.5022,7657.0
2024-12-06 12:55:00,157.81,157.82,157.64,157.65,3793.0,156.4724,156.4823,156.3039,156.3138,3793.0
2024-12-06 13:00:00,157.64,157.99,157.58,157.98,11098.0,156.3039,156.6509,156.2444,156.641,11098.0
2024-12-06 13:05:00,157.93,158.11,157.88,158.02,6202.0,156.5914,156.7699,156.5418,156.6807,6202.0
2024-12-06 13:10:00,158.0,158.34,157.92,157.97,17540.0,156.6608,156.9979,156.5815,156.6311,17540.0
2024-12-06 13:15:00,157.96,157.96,157.65,157.67,15217.0,156.6212,156.6212,156.3138,156.3336,15217.0
2024-12-06 13:20:00,157.67,157.81,157.67,157.72,3592.0,156.3336,156.4724,156.3336,156.3832,3592.0
2024-12-06 13:25:00,157.76,157.77,157.61,157.68,4783.0,156.4229,156.4328,156.2741,156.3435,4783.0
2024-12-06 13:30:00,157.68,157.75,157.57,157.66,3842.0,156.3435,156.4129,156.2345,156.3237,3842.0
2024-12-06 13:35:00,157.67,157.86,157.66,157.86,1912.0,156.3336,156.522,156.3237,156.522,1912.0
2024-12-06 13:40:00,157.77,157.98,157.76,157.97,6004.0,156.4328,156.641,156.4229,156.6311,6004.0
2024-12-06 13:45:00,158.03,158.16,158.01,158.02,7148.0,156.6906,156.8195,156.6707,156.6807,7148.0
2024-12-06 13:50:00,158.02,158.08,157.9,158.03,4396.0,156.6807,156.7401,156.5617,156.6906,4396.0
2024-12-06 13:55:00,158.02,158.05,157.91,157.93,3005.0,156.6807,156.7104,156.5716,156.5914,3005.0
2024-12-06 14:00:00,157.9,157.93,157.81,157.82,4458.0,156.5617,156.5914,156.4724,156.4823,4458.0
2024-12-06 14:05:00,157.81,157.83,157.68,157.68,4428.0,156.4724,156.4923,156.3435,156.3435,4428.0
2024-12-06 14:10:00,157.7,157.71,157.61,157.63,6820.0,156.3634,156.3733,156.2741,156.294,6820.0
2024-12-06 14:15:00,157.57,157.59,157.37,157.39,7252.0,156.2345,156.2543,156.0362,156.056,7252.0
2024-12-06 14:20:00,157.36,157.38,157.24,157.24,6520.0,156.0262,156.0461,155.9073,155.9073,6520.0
2024-12-06 14:25:00,157.25,157.32,157.2,157.31,5297.0,155.9172,155.9866,155.8676,155.9767,5297.0
2024-12-06 14:30:00,157.3,157.3,157.12,157.13,5366.0,155.9668,155.9668,155.7883,155.7982,5366.0
2024-12-06 14:35:00,157.14,157.16,157.05,157.15,3491.0,155.8081,155.8279,155.7189,155.818,3491.0
2024-12-06 14:40:00,157.13,157.2,157.06,157.07,9792.0,155.7982,155.8676,155.7288,155.7387,9792.0
2024-12-06 14:45:00,157.06,157.3,157.05,157.3,4704.0,155.7288,155.9668,155.7189,155.9668,4704.0
2024-12-06 14:50:00,157.28,157.28,157.13,157.17,5800.0,155.9469,155.9469,155.7982,155.8379,5800.0
2024-12-06 14:55:00,157.18,157.32,157.1,157.14,6828.0,155.8478,155.9866,155.7684,155.8081,6828.0
2024-12-06 15:00:00,157.09,157.4,157.07,157.31,6381.0,155.7585,156.0659,155.7387,155.9767,6381.0
2024-12-06 15:05:00,157.33,157.42,157.29,157.3,6649.0,155.9965,156.0857,155.9568,155.9668,6649.0
2024-12-06 15:10:00,157.29,157.4,157.28,157.3,3075.0,155.9568,156.0659,155.9469,155.9668,3075.0
2024-12-06 15:15:00,157.31,157.41,157.16,157.36,21558.0,155.9767,156.0758,155.8279,156.0262,21558.0
2024-12-06 15:20:00,157.38,157.4,157.25,157.25,5762.0,156.0461,156.0659,155.9172,155.9172,5762.0
2024-12-06 15:25:00,157.29,157.33,156.99,156.99,10107.0,155.9568,155.9965,155.6594,155.6594,10107.0
2024-12-06 15:30:00,156.95,156.95,156.78,156.84,13654.0,155.6197,155.6197,155.4512,155.5107,13654.0
2024-12-06 15:35:00,156.84,156.99,156.71,156.85,26031.0,155.5107,155.6594,155.3818,155.5206,26031.0
2024-12-06 15:40:00,156.88,156.89,156.66,156.75,13641.0,155.5503,155.5602,155.3322,155.4214,13641.0
2024-12-06 15:45:00,156.75,156.83,156.68,156.73,11337.0,155.4214,155.5007,155.352,155.4016,11337.0
2024-12-06 15:50:00,156.69,156.79,156.43,156.49,36328.0,155.3619,155.4611,155.1041,155.1636,36328.0
2024-12-06 15:55:00,156.49,156.53,156.28,156.49,127331.0,155.1636,155.2033,154.9554,155.1636,127331.0
2024-12-09 09:30:00,156.46,156.95,156.34,156.45,18977.0,155.1339,155.6197,155.0149,155.124,18977.0
2024-12-09 09:35:00,156.27,156.45,155.93,156.05,7233.0,154.9455,155.124,154.6084,154.7273,7233.0
2024-12-09 09:40:00,156.05,156.08,155.36,155.65,21607.0,154.7273,154.7571,154.0432,154.3307,21607.0
2024-12-09 09:45:00,155.78,155.84,155.37,155.5,9120.0,154.4596,154.5191,154.0531,154.182,9120.0
2024-12-09 09:50:00,155.5,156.13,155.39,156.02,12905.0,154.182,154.8067,154.0729,154.6976,12905.0
2024-12-09 09:55:00,156.01,156.35,155.91,156.35,16168.0,154.6877,155.0248,154.5885,155.0248,16168.0
2024-12-09 10:00:00,156.2,156.54,156.12,156.4,16541.0,154.8761,155.2132,154.7968,155.0744,16541.0
2024-12-09 10:05:00,156.42,156.81,156.4,156.76,14956.0,155.0942,155.4809,155.0744,155.4313,14956.0
2024-12-09 10:10:00,156.77,156.82,156.6,156.77,8484.0,155.4412,155.4908,155.2727,155.4412,8484.0
2024-12-09 10:15:00,156.78,157.06,156.7,157.06,15493.0,155.4512,155.7288,155.3718,155.7288,15493.0
2024-12-09 10:20:00,157.15,157.41,157.0,157.26,25805.0,155.818,156.0758,155.6693,155.9271,25805.0
2024-12-09 10:25:00,157.33,157.55,157.33,157.47,7181.0,155.9965,156.2146,155.9965,156.1353,7181.0
2024-12-09 10:30:00,157.53,157.94,157.48,157.86,9053.0,156.1948,156.6013,156.1452,156.522,9053.0
2024-12-09 10:35:00,157.91,158.18,157.8,157.95,25334.0,156.5716,156.8393,156.4625,156.6112,25334.0
2024-12-09 10:40:00,157.98,158.47,157.97,158.46,21852.0,156.641,157.1268,156.6311,157.1169,21852.0
2024-12-09 10:45:00,158.41,158.41,158.11,158.28,19943.0,157.0673,157.0673,156.7699,156.9384,19943.0
2024-12-09 10:50:00,158.24,158.37,158.14,158.34,8854.0,156.8988,157.0277,156.7996,156.9979,8854.0
2024-12-09 10:55:00,158.34,158.36,158.09,158.11,8128.0,156.9979,157.0178,156.7501,156.7699,8128.0
2024-12-09 11:00:00,158.13,158.54,158.09,158.54,18932.0,156.7897,157.1962,156.7501,157.1962,18932.0
2024-12-09 11:05:00,158.56,158.69,158.14,158.31,34801.0,157.2161,157.345,156.7996,156.9682,34801.0
2024-12-09 11:10:00,158.31,158.42,158.22,158.23,16347.0,156.9682,157.0773,156.879,156.8889,16347.0
2024-12-09 11:15:00,158.25,158.29,157.96,158.02,15066.0,156.9087,156.9484,156.6212,156.6807,15066.0
2024-12-09 11:20:00,158.03,158.21,157.95,158.13,8358.0,156.6906,156.869,156.6112,156.7897,8358.0
2024-12-09 11:25:00,158.17,158.17,157.76,157.92,11925.0,156.8294,156.8294,156.4229,156.5815,11925.0
2024-12-09 11:30:00,157.96,158.04,157.85,157.86,5913.0,156.6212,156.7005,156.5121,156.522,5913.0
2024-12-09 11:35:00,157.87,158.03,157.87,157.9,4959.0,156.5319,156.6906,156.5319,156.5617,4959.0
2024-12-09 11:40:00,157.82,157.89,157.72,157.87,3633.0,156.4823,156.5518,156.3832,156.5319,3633.0
2024-12-09 11:45:00,157.93,158.18,157.91,158.09,6674.0,156.5914,156.8393,156.5716,156.7501,6674.0
2024-12-09 11:50:00,158.05,158.12,157.86,157.89,17029.0,156.7104,156.7798,156.522,156.5518,17029.0
2024-12-09 11:55:00,157.91,157.93,157.72,157.76,6047.0,156.5716,156.5914,156.3832,156.4229,6047.0
2024-12-09 12:00:00,157.76,157.82,157.72,157.73,4877.0,156.4229,156.4823,156.3832,156.3931,4877.0
2024-12-09 12:05:00,157.77,157.83,157.63,157.83,6209.0,156.4328,156.4923,156.294,156.4923,6209.0
2024-12-09 12:10:00,157.81,157.88,157.77,157.84,3736.0,156.4724,156.5418,156.4328,156.5022,3736.0
2024-12-09 12:15:00,157.78,158.0,157.78,157.97,7522.0,156.4427,156.6608,156.4427,156.6311,7522.0
2024-12-09 12:20:00,157.97,158.06,157.87,158.05,6434.0,156.6311,156.7203,156.5319,156.7104,6434.0
2024-12-09 12:25:00,158.01,158.16,157.96,158.08,4492.0,156.6707,156.8195,156.6212,156.7401,4492.0
2024-12-09 12:30:00,158.11,158.13,157.96,158.0,6073.0,156.7699,156.7897,156.6212,156.6608,6073.0
2024-12-09 12:35:00,158.01,158.18,158.01,158.18,6914.0,156.6707,156.8393,156.6707,156.8393,6914.0
2024-12-09 12:40:00,158.16,158.28,158.1,158.2,4907.0,156.8195,156.9384,156.76,156.8591,4907.0
2024-12-09 12:45:00,158.19,158.28,157.89,158.12,26465.0,156.8492,156.9384,156.5518,156.7798,26465.0
2024-12-09 12:50:00,158.16,158.28,158.12,158.15,5458.0,156.8195,156.9384,156.7798,156.8095,5458.0
2024-12-09 12:55:00,158.02,158.16,158.02,158.03,2599.0,156.6807,156.8195,156.6807,156.6906,2599.0
2024-12-09 13:00:00,157.95,158.05,157.92,157.99,4939.0,156.6112,156.7104,156.5815,156.6509,4939.0
2024-12-09 13:05:00,157.98,157.98,157.9,157.91,4905.0,156.641,156.641,156.5617,156.5716,4905.0
2024-12-09 13:10:00,157.86,157.95,157.73,157.74,5500.0,156.522,156.6112,156.3931,156.403,5500.0
2024-12-09 13:15:00,157.76,157.9,157.74,157.9,5537.0,156.4229,156.5617,156.403,156.5617,5537.0
2024-12-09 13:20:00,157.82,157.89,157.82,157.88,1936.0,156.4823,156.5518,156.4823,156.5418,1936.0
2024-12-09 13:25:00,157.83,157.85,157.64,157.65,6372.0,156.4923,156.5121,156.3039,156.3138,6372.0
2024-12-09 13:30:00,157.67,157.89,157.63,157.88,14005.0,156.3336,156.5518,156.294,156.5418,14005.0
2024-12-09 13:35:00,157.87,157.93,157.8,157.83,20678.0,156.5319,156.5914,156.4625,156.4923,20678.0
2024-12-09 13:40:00,157.84,157.92,157.72,157.74,26531.0,156.5022,156.5815,156.3832,156.403,26531.0
2024-12-09 13:45:00,157.74,157.97,157.7,157.71,16268.0,156.403,156.6311,156.3634,156.3733,16268.0
2024-12-09 13:50:00,157.71,157.76,157.61,157.61,26462.0,156.3733,156.4229,156.2741,156.2741,26462.0
2024-12-09 13:55:00,157.62,157.67,157.52,157.57,17284.0,156.284,156.3336,156.1849,156.2345,17284.0
2024-12-09 14:00:00,157.47,157.52,157.08,157.15,42422.0,156.1353,156.1849,155.7486,155.818,42422.0
2024-12-09 14:05:00,157.14,157.55,157.06,157.53,15696.0,155.8081,156.2146,155.7288,156.1948,15696.0
2024-12-09 14:10:00,157.49,157.49,157.11,157.23,25770.0,156.1551,156.1551,155.7784,155.8973,25770.0
2024-12-09 14:15:00,157.3,157.32,157.17,157.24,8640.0,155.9668,155.9866,155.8379,155.9073,8640.0
2024-12-09 14:20:00,157.24,157.33,157.14,157.23,29550.0,155.9073,155.9965,155.8081,155.8973,29550.0
2024-12-09 14:25:00,157.17,157.26,157.15,157.2,12310.0,155.8379,155.9271,155.818,155.8676,12310.0
2024-12-09 14:30:00,157.18,157.45,157.16,157.19,31073.0,155.8478,156.1155,155.8279,155.8577,31073.0
2024-12-09 14:35:00,157.2,157.28,157.02,157.24,26361.0,155.8676,155.9469,155.6891,155.9073,26361.0
2024-12-09 14:40:00,157.24,157.26,157.05,157.19,21486.0,155.9073,155.9271,155.7189,155.8577,21486.0
2024-12-09 14:45:00,157.16,157.31,157.05,157.05,14130.0,155.8279,155.9767,155.7189,155.7189,14130.0
2024-12-09 14:50:00,157.06,157.09,156.98,157.0,11670.0,155.7288,155.7585,155.6495,155.6693,11670.0
2024-12-09 14:55:00,157.03,157.06,156.88,157.06,19722.0,155.699,155.7288,155.5503,155.7288,19722.0
2024-12-09 15:00:00,157.02,157.04,156.91,156.96,13310.0,155.6891,155.709,155.5801,155.6296,13310.0
2024-12-09 15:05:00,156.96,157.17,156.95,157.1,17420.0,155.6296,155.8379,155.6197,155.7684,17420.0
2024-12-09 15:10:00,157.09,157.19,156.99,157.08,33528.0,155.7585,155.8577,155.6594,155.7486,33528.0
2024-12-09 15:15:00,157.09,157.34,157.0,157.3,42909.0,155.7585,156.0064,155.6693,155.9668,42909.0
2024-12-09 15:20:00,157.3,157.3,157.13,157.13,10743.0,155.9668,155.9668,155.7982,155.7982,10743.0
2024-12-09 15:25:00,157.15,157.38,157.11,157.36,25646.0,155.818,156.0461,155.7784,156.0262,25646.0
2024-12-09 15:30:00,157.36,157.37,157.23,157.29,19062.0,156.0262,156.0362,155.8973,155.9568,19062.0
2024-12-09 15:35:00,157.28,157.29,157.04,157.08,16455.0,155.9469,155.9568,155.709,155.7486,16455.0
2024-12-09 15:40:00,157.07,157.19,156.92,156.92,27154.0,155.7387,155.8577,155.59,155.59,27154.0
2024-12-09 15:45:00,156.97,157.11,156.89,157.04,33832.0,155.6396,155.7784,155.5602,155.709,33832.0
2024-12-09 15:50:00,157.06,157.21,156.85,156.89,147022.0,155.7288,155.8775,155.5206,155.5602,147022.0
2024-12-09 15:55:00,156.84,156.84,156.18,156.24,185795.0,155.5107,155.5107,154.8562,154.9157,185795.0
2024-12-10 09:30:00,156.08,156.08,154.87,155.14,31160.0,155.1222,155.1222,153.9196,154.188,31160.0
2024-12-10 09:35:00,155.12,155.53,154.98,155.1,6966.0,154.1681,154.5756,154.029,154.1482,6966.0
2024-12-10 09:40:00,154.98,155.02,154.32,154.53,8313.0,154.029,154.0687,153.373,153.5817,8313.0
2024-12-10 09:45:00,154.46,154.69,154.07,154.2,14830.0,153.5121,153.7407,153.1245,153.2537,14830.0
2024-12-10 09:50:00,154.2,155.44,154.2,155.42,10695.0,153.2537,154.4861,153.2537,154.4663,10695.0
2024-12-10 09:55:00,155.58,155.67,155.01,155.18,10554.0,154.6253,154.7147,154.0588,154.2277,10554.0
2024-12-10 10:00:00,155.21,155.21,154.87,155.11,7102.0,154.2575,154.2575,153.9196,154.1582,7102.0
2024-12-10 10:05:00,155.11,155.11,154.91,154.91,4491.0,154.1582,154.1582,153.9594,153.9594,4491.0
2024-12-10 10:10:00,154.84,155.42,154.81,155.36,5303.0,153.8898,154.4663,153.86,154.4066,5303.0
2024-12-10 10:15:00,155.35,155.38,155.21,155.29,6885.0,154.3967,154.4265,154.2575,154.3371,6885.0
2024-12-10 10:20:00,155.36,155.37,154.98,154.98,3021.0,154.4066,154.4166,154.029,154.029,3021.0
2024-12-10 10:25:00,155.02,155.08,154.81,154.81,7155.0,154.0687,154.1283,153.86,153.86,7155.0
2024-12-10 10:30:00,154.88,155.02,154.68,154.97,7016.0,153.9296,154.0687,153.7308,154.019,7016.0
2024-12-10 10:35:00,155.04,155.06,154.9,154.9,5107.0,154.0886,154.1085,153.9494,153.9494,5107.0
2024-12-10 10:40:00,154.88,155.07,154.76,154.83,5366.0,153.9296,154.1184,153.8103,153.8799,5366.0
2024-12-10 10:45:00,154.9,155.12,154.9,155.12,9579.0,153.9494,154.1681,153.9494,154.1681,9579.0
2024-12-10 10:50:00,155.13,155.25,155.13,155.13,8521.0,154.178,154.2973,154.178,154.178,8521.0
2024-12-10 10:55:00,155.12,155.38,155.11,155.17,5944.0,154.1681,154.4265,154.1582,154.2178,5944.0
2024-12-10 11:00:00,155.2,155.43,155.14,155.4,6070.0,154.2476,154.4762,154.188,154.4464,6070.0
2024-12-10 11:05:00,155.35,155.54,155.33,155.33,7829.0,154.3967,154.5855,154.3768,154.3768,7829.0
2024-12-10 11:10:00,155.31,155.53,155.3,155.53,9789.0,154.3569,154.5756,154.347,154.5756,9789.0
2024-12-10 11:15:00,155.58,155.69,155.56,155.58,3728.0,154.6253,154.7346,154.6054,154.6253,3728.0
2024-12-10 11:20:00,155.66,155.71,155.61,155.71,6742.0,154.7048,154.7545,154.6551,154.7545,6742.0
2024-12-10 11:25:00,155.68,155.89,155.55,155.88,5999.0,154.7247,154.9334,154.5955,154.9234,5999.0
2024-12-10 11:30:00,155.88,156.08,155.85,156.02,6933.0,154.9234,155.1222,154.8936,155.0626,6933.0
2024-12-10 11:35:00,156.03,156.13,155.98,156.08,4963.0,155.0725,155.1719,155.0228,155.1222,4963.0
2024-12-10 11:40:00,156.09,156.39,156.08,156.37,13665.0,155.1321,155.4303,155.1222,155.4104,13665.0
2024-12-10 11:45:00,156.36,156.43,156.22,156.22,4092.0,155.4005,155.4701,155.2613,155.2613,4092.0
2024-12-10 11:50:00,156.3,156.3,156.04,156.14,5538.0,155.3409,155.3409,155.0825,155.1818,5538.0
2024-12-10 11:55:00,156.16,156.16,155.98,156.12,16776.0,155.2017,155.2017,155.0228,155.162,16776.0
2024-12-10 12:00:00,156.14,156.31,156.02,156.29,6210.0,155.1818,155.3508,155.0626,155.3309,6210.0
2024-12-10 12:05:00,156.27,156.4,156.24,156.35,5764.0,155.311,155.4402,155.2812,155.3905,5764.0
2024-12-10 12:10:00,156.35,156.38,156.27,156.28,6756.0,155.3905,155.4204,155.311,155.321,6756.0
2024-12-10 12:15:00,156.28,156.4,156.1,156.17,8185.0,155.321,155.4402,155.1421,155.2117,8185.0
2024-12-10 12:20:00,156.17,156.21,156.02,156.02,4797.0,155.2117,155.2514,155.0626,155.0626,4797.0
2024-12-10 12:25:00,156.03,156.28,156.02,156.23,13310.0,155.0725,155.321,155.0626,155.2713,13310.0
2024-12-10 12:30:00,156.23,156.54,156.2,156.4,7142.0,155.2713,155.5794,155.2415,155.4402,7142.0
2024-12-10 12:35:00,156.39,156.44,156.2,156.44,6489.0,155.4303,155.48,155.2415,155.48,6489.0
2024-12-10 12:40:00,156.37,156.54,156.34,156.53,6100.0,155.4104,155.5794,155.3806,155.5694,6100.0
2024-12-10 12:45:00,156.52,156.56,156.45,156.49,3596.0,155.5595,155.5993,155.4899,155.5297,3596.0
2024-12-10 12:50:00,156.5,156.55,156.34,156.4,11004.0,155.5396,155.5893,155.3806,155.4402,11004.0
2024-12-10 12:55:00,156.4,156.4,156.3,156.34,2049.0,155.4402,155.4402,155.3409,155.3806,2049.0
2024-12-10 13:00:00,156.39,156.48,156.22,156.22,4558.0,155.4303,155.5198,155.2613,155.2613,4558.0
2024-12-10 13:05:00,156.19,156.43,156.13,156.39,4964.0,155.2315,155.4701,155.1719,155.4303,4964.0
2024-12-10 13:10:00,156.44,156.46,156.39,156.45,1841.0,155.48,155.4999,155.4303,155.4899,1841.0
2024-12-10 13:15:00,156.4,156.52,156.34,156.42,6339.0,155.4402,155.5595,155.3806,155.4601,6339.0
2024-12-10 13:20:00,156.39,156.4,156.31,156.34,2025.0,155.4303,155.4402,155.3508,155.3806,2025.0
2024-12-10 13:25:00,156.36,156.54,156.36,156.54,4923.0,155.4005,155.5794,155.4005,155.5794,4923.0
2024-12-10 13:30:00,156.53,156.56,156.4,156.5,4881.0,155.5694,155.5993,155.4402,155.5396,4881.0
2024-12-10 13:35:00,156.55,156.74,156.55,156.74,3900.0,155.5893,155.7782,155.5893,155.7782,3900.0
2024-12-10 13:40:00,156.74,156.79,156.7,156.75,2100.0,155.7782,155.8278,155.7384,155.7881,2100.0
2024-12-10 13:45:00,156.75,156.79,156.64,156.65,3836.0,155.7881,155.8278,155.6788,155.6887,3836.0
2024-12-10 13:50:00,156.59,156.7,156.52,156.52,4173.0,155.6291,155.7384,155.5595,155.5595,4173.0
2024-12-10 13:55:00,156.56,156.61,156.46,156.55,2289.0,155.5993,155.649,155.4999,155.5893,2289.0
2024-12-10 14:00:00,156.5,156.61,156.47,156.6,6732.0,155.5396,155.649,155.5098,155.639,6732.0
2024-12-10 14:05:00,156.6,156.64,156.52,156.52,9240.0,155.639,155.6788,155.5595,155.5595,9240.0
2024-12-10 14:10:00,156.56,156.74,156.46,156.53,10264.0,155.5993,155.7782,155.4999,155.5694,10264.0
2024-12-10 14:15:00,156.55,156.67,156.51,156.64,4281.0,155.5893,155.7086,155.5496,155.6788,4281.0
2024-12-10 14:20:00,156.65,156.69,156.61,156.65,2181.0,155.6887,155.7285,155.649,155.6887,2181.0
2024-12-10 14:25:00,156.68,156.85,156.66,156.78,3953.0,155.7185,155.8875,155.6986,155.8179,3953.0
2024-12-10 14:30:00,156.78,156.81,156.57,156.61,2718.0,155.8179,155.8477,155.6092,155.649,2718.0
2024-12-10 14:35:00,156.66,156.79,156.6,156.65,9813.0,155.6986,155.8278,155.639,155.6887,9813.0
2024-12-10 14:40:00,156.65,156.71,156.63,156.7,3398.0,155.6887,155.7483,155.6688,155.7384,3398.0
2024-12-10 14:45:00,156.67,156.73,156.62,156.68,7251.0,155.7086,155.7682,155.6589,155.7185,7251.0
2024-12-10 14:50:00,156.75,156.79,156.63,156.69,5997.0,155.7881,155.8278,155.6688,155.7285,5997.0
2024-12-10 14:55:00,156.69,156.74,156.64,156.67,3404.0,155.7285,155.7782,155.6788,155.7086,3404.0
2024-12-10 15:00:00,156.71,156.75,156.46,156.5,11944.0,155.7483,155.7881,155.4999,155.5396,11944.0
2024-12-10 15:05:00,156.5,156.56,156.47,156.5,4326.0,155.5396,155.5993,155.5098,155.5396,4326.0
2024-12-10 15:10:00,156.46,156.47,156.23,156.25,6172.0,155.4999,155.5098,155.2713,155.2912,6172.0
2024-12-10 15:15:00,156.21,156.21,155.99,156.09,15745.0,155.2514,155.2514,155.0328,155.1321,15745.0
2024-12-10 15:20:00,156.08,156.08,156.0,156.03,6896.0,155.1222,155.1222,155.0427,155.0725,6896.0
2024-12-10 15:25:00,156.05,156.09,155.95,155.96,6345.0,155.0924,155.1321,154.993,155.0029,6345.0
2024-12-10 15:30:00,156.01,156.12,155.91,156.12,16237.0,155.0526,155.162,154.9532,155.162,16237.0
2024-12-10 15:35:00,156.14,156.17,155.97,156.03,14492.0,155.1818,155.2117,155.0129,155.0725,14492.0
2024-12-10 15:40:00,155.99,156.02,155.83,155.84,12901.0,155.0328,155.0626,154.8737,154.8837,12901.0
2024-12-10 15:45:00,155.87,155.89,155.62,155.71,16693.0,154.9135,154.9334,154.665,154.7545,16693.0
2024-12-10 15:50:00,155.73,155.97,155.69,155.75,43700.0,154.7744,155.0129,154.7346,154.7942,43700.0
2024-12-10 15:55:00,155.58,155.85,155.5,155.83,66268.0,154.6253,154.8936,154.5458,154.8737,66268.0
2024-12-11 09:30:00,156.76,156.78,155.98,156.47,23341.0,155.798,155.8179,155.0228,155.5098,23341.0
2024-12-11 09:35:00,156.42,157.04,156.42,156.72,1800.0,155.4601,156.0763,155.4601,155.7583,1800.0
2024-12-11 09:40:00,156.56,156.74,155.56,155.65,15952.0,155.5993,155.7782,154.6054,154.6948,15952.0
2024-12-11 09:45:00,155.87,156.29,155.87,156.03,4951.0,154.9135,155.3309,154.9135,155.0725,4951.0
2024-12-11 09:50:00,156.05,156.12,155.86,155.87,6039.0,155.0924,155.162,154.9036,154.9135,6039.0
2024-12-11 09:55:00,155.75,155.98,155.52,155.94,4684.0,154.7942,155.0228,154.5656,154.9831,4684.0
2024-12-11 10:00:00,155.88,156.05,155.83,155.83,7426.0,154.9234,155.0924,154.8737,154.8737,7426.0
2024-12-11 10:05:00,155.81,156.22,155.78,156.13,10426.0,154.8539,155.2613,154.824,155.1719,10426.0
2024-12-11 10:10:00,156.04,156.11,155.98,156.0,4791.0,155.0825,155.152,155.0228,155.0427,4791.0
2024-12-11 10:15:00,155.97,156.05,155.79,156.05,6039.0,155.0129,155.0924,154.834,155.0924,6039.0
2024-12-11 10:20:00,156.12,156.37,156.07,156.25,5358.0,155.162,155.4104,155.1123,155.2912,5358.0
2024-12-11 10:25:00,156.29,156.74,156.29,156.74,3906.0,155.3309,155.7782,155.3309,155.7782,3906.0
2024-12-11 10:30:00,156.71,156.71,156.36,156.36,7266.0,155.7483,155.7483,155.4005,155.4005,7266.0
2024-12-11 10:35:00,156.42,156.42,156.05,156.05,8469.0,155.4601,155.4601,155.0924,155.0924,8469.0
2024-12-11 10:40:00,156.01,156.15,155.88,156.15,9288.0,155.0526,155.1918,154.9234,155.1918,9288.0
2024-12-11 10:45:00,156.14,156.21,156.04,156.04,2838.0,155.1818,155.2514,155.0825,155.0825,2838.0
2024-12-11 10:50:00,156.03,156.03,155.84,155.86,7793.0,155.0725,155.0725,154.8837,154.9036,7793.0
2024-12-11 10:55:00,155.87,155.95,155.78,155.9,6485.0,154.9135,154.993,154.824,154.9433,6485.0
2024-12-11 11:00:00,155.83,155.84,155.64,155.73,4290.0,154.8737,154.8837,154.6849,154.7744,4290.0
2024-12-11 11:05:00,155.8,155.83,155.59,155.59,3374.0,154.8439,154.8737,154.6352,154.6352,3374.0
2024-12-11 11:10:00,155.58,155.72,155.58,155.59,5835.0,154.6253,154.7644,154.6253,154.6352,5835.0
2024-12-11 11:15:00,155.59,155.79,155.55,155.75,4127.0,154.6352,154.834,154.5955,154.7942,4127.0
2024-12-11 11:20:00,155.75,155.86,155.71,155.78,5417.0,154.7942,154.9036,154.7545,154.824,5417.0
2024-12-11 11:25:00,155.7,155.92,155.7,155.75,6957.0,154.7445,154.9632,154.7445,154.7942,6957.0
2024-12-11 11:30:00,155.73,155.85,155.69,155.79,10069.0,154.7744,154.8936,154.7346,154.834,10069.0
2024-12-11 11:35:00,155.8,156.11,155.8,156.08,4956.0,154.8439,155.152,154.8439,155.1222,4956.0
2024-12-11 11:40:00,156.11,156.11,155.99,156.02,4551.0,155.152,155.152,155.0328,155.0626,4551.0
2024-12-11 11:45:00,156.07,156.22,156.06,156.06,6388.0,155.1123,155.2613,155.1023,155.1023,6388.0
2024-12-11 11:50:00,156.01,156.01,155.94,155.96,3004.0,155.0526,155.0526,154.9831,155.0029,3004.0
2024-12-11 11:55:00,155.93,155.99,155.9,155.9,3303.0,154.9731,155.0328,154.9433,154.9433,3303.0
2024-12-11 12:00:00,155.93,155.94,155.81,155.81,5694.0,154.9731,154.9831,154.8539,154.8539,5694.0
2024-12-11 12:05:00,155.85,155.9,155.81,155.87,3987.0,154.8936,154.9433,154.8539,154.9135,3987.0
2024-12-11 12:10:00,155.84,155.89,155.61,155.61,3396.0,154.8837,154.9334,154.6551,154.6551,3396.0
2024-12-11 12:15:00,155.47,155.52,155.44,155.49,5420.0,154.5159,154.5656,154.4861,154.5358,5420.0
2024-12-11 12:20:00,155.47,155.49,155.32,155.46,4853.0,154.5159,154.5358,154.3669,154.506,4853.0
2024-12-11 12:25:00,155.46,155.57,155.37,155.47,6849.0,154.506,154.6153,154.4166,154.5159,6849.0
2024-12-11 12:30:00,155.43,155.45,155.37,155.45,1280.0,154.4762,154.4961,154.4166,154.4961,1280.0
2024-12-11 12:35:00,155.39,155.45,155.33,155.33,3043.0,154.4364,154.4961,154.3768,154.3768,3043.0
2024-12-11 12:40:00,155.31,155.34,155.15,155.28,4979.0,154.3569,154.3867,154.1979,154.3271,4979.0
2024-12-11 12:45:00,155.34,155.45,155.29,155.3,4115.0,154.3867,154.4961,154.3371,154.347,4115.0
2024-12-11 12:50:00,155.28,155.53,155.28,155.38,4128.0,154.3271,154.5756,154.3271,154.4265,4128.0
2024-12-11 12:55:00,155.37,155.58,155.36,155.58,4622.0,154.4166,154.6253,154.4066,154.6253,4622.0
2024-12-11 13:00:00,155.59,155.62,155.57,155.57,1478.0,154.6352,154.665,154.6153,154.6153,1478.0
2024-12-11 13:05:00,155.55,155.57,155.42,155.47,5708.0,154.5955,154.6153,154.4663,154.5159,5708.0
2024-12-11 13:10:00,155.47,155.53,155.43,155.53,3305.0,154.5159,154.5756,154.4762,154.5756,3305.0
2024-12-11 13:15:00,155.52,155.52,155.4,155.41,6997.0,154.5656,154.5656,154.4464,154.4563,6997.0
2024-12-11 13:20:00,155.43,155.45,155.32,155.32,5175.0,154.4762,154.4961,154.3669,154.3669,5175.0
2024-12-11 13:25:00,155.31,155.33,155.29,155.29,1674.0,154.3569,154.3768,154.3371,154.3371,1674.0
2024-12-11 13:30:00,155.31,155.35,155.21,155.22,4247.0,154.3569,154.3967,154.2575,154.2675,4247.0
2024-12-11 13:35:00,155.21,155.22,154.58,154.83,13959.0,154.2575,154.2675,153.6314,153.8799,13959.0
2024-12-11 13:40:00,154.83,154.91,154.81,154.91,7596.0,153.8799,153.9594,153.86,153.9594,7596.0
2024-12-11 13:45:00,154.91,154.91,154.52,154.66,7062.0,153.9594,153.9594,153.5718,153.7109,7062.0
2024-12-11 13:50:00,154.63,154.7,154.55,154.65,6717.0,153.6811,153.7507,153.6016,153.701,6717.0
2024-12-11 13:55:00,154.66,154.66,154.57,154.57,6419.0,153.7109,153.7109,153.6215,153.6215,6419.0
2024-12-11 14:00:00,154.61,154.64,154.43,154.43,7900.0,153.6612,153.691,153.4823,153.4823,7900.0
2024-12-11 14:05:00,154.41,154.57,154.4,154.57,3922.0,153.4625,153.6215,153.4525,153.6215,3922.0
2024-12-11 14:10:00,154.59,154.71,154.58,154.7,6550.0,153.6413,153.7606,153.6314,153.7507,6550.0
2024-12-11 14:15:00,154.68,154.82,154.65,154.7,6721.0,153.7308,153.8699,153.701,153.7507,6721.0
2024-12-11 14:20:00,154.64,154.64,154.45,154.45,2130.0,153.691,153.691,153.5022,153.5022,2130.0
2024-12-11 14:25:00,154.5,154.53,154.46,154.48,3765.0,153.5519,153.5817,153.5121,153.532,3765.0
2024-12-11 14:30:00,154.45,154.56,154.43,154.56,5476.0,153.5022,153.6115,153.4823,153.6115,5476.0
2024-12-11 14:35:00,154.56,154.63,154.55,154.59,4411.0,153.6115,153.6811,153.6016,153.6413,4411.0
2024-12-11 14:40:00,154.6,154.62,154.52,154.55,3710.0,153.6513,153.6712,153.5718,153.6016,3710.0
2024-12-11 14:45:00,154.55,154.6,154.5,154.5,4330.0,153.6016,153.6513,153.5519,153.5519,4330.0
2024-12-11 14:50:00,154.53,154.86,154.49,154.84,7906.0,153.5817,153.9097,153.542,153.8898,7906.0
2024-12-11 14:55:00,154.83,154.84,154.72,154.83,6259.0,153.8799,153.8898,153.7706,153.8799,6259.0
2024-12-11 15:00:00,154.86,154.92,154.8,154.84,2555.0,153.9097,153.9693,153.8501,153.8898,2555.0
2024-12-11 15:05:00,154.84,154.84,154.7,154.78,3990.0,153.8898,153.8898,153.7507,153.8302,3990.0
2024-12-11 15:10:00,154.72,154.72,154.63,154.67,4624.0,153.7706,153.7706,153.6811,153.7209,4624.0
2024-12-11 15:15:00,154.65,154.73,154.44,154.45,5411.0,153.701,153.7805,153.4923,153.5022,5411.0
2024-12-11 15:20:00,154.49,154.52,154.34,154.49,9245.0,153.542,153.5718,153.3929,153.542,9245.0
2024-12-11 15:25:00,154.5,154.5,154.31,154.36,11497.0,153.5519,153.5519,153.3631,153.4128,11497.0
2024-12-11 15:30:00,154.33,154.33,154.12,154.15,8966.0,153.3829,153.3829,153.1742,153.204,8966.0
2024-12-11 15:35:00,154.18,154.26,154.15,154.2,9129.0,153.2339,153.3134,153.204,153.2537,9129.0
2024-12-11 15:40:00,154.2,154.25,153.99,153.99,17504.0,153.2537,153.3034,153.045,153.045,17504.0
2024-12-11 15:45:00,154.0,154.24,154.0,154.19,11991.0,153.055,153.2935,153.055,153.2438,11991.0
2024-12-11 15:50:00,154.19,154.24,153.96,154.01,56224.0,153.2438,153.2935,153.0152,153.0649,56224.0
2024-12-11 15:55:00,153.97,154.01,153.76,153.8,99355.0,153.0252,153.0649,152.8164,152.8562,99355.0
2024-12-12 09:30:00,153.3,154.36,153.2,153.84,19020.0,152.3593,153.4128,152.2599,152.896,19020.0
2024-12-12 09:35:00,153.76,153.99,153.38,153.84,6332.0,152.8164,153.045,152.4388,152.896,6332.0
2024-12-12 09:40:00,153.78,154.3,153.74,154.08,4148.0,152.8363,153.3531,152.7966,153.1345,4148.0
2024-12-12 09:45:00,153.94,154.33,153.93,154.32,10208.0,152.9953,153.3829,152.9854,153.373,10208.0
2024-12-12 09:50:00,154.2,154.22,153.83,153.91,13408.0,153.2537,153.2736,152.886,152.9655,13408.0
2024-12-12 09:55:00,153.93,154.12,153.77,153.99,22244.0,152.9854,153.1742,152.8264,153.045,22244.0
2024-12-12 10:00:00,154.03,154.03,153.31,153.42,11115.0,153.0848,153.0848,152.3692,152.4785,11115.0
2024-12-12 10:05:00,153.29,153.89,153.25,153.76,12131.0,152.3493,152.9456,152.3096,152.8164,12131.0
2024-12-12 10:10:00,153.78,153.79,153.44,153.44,14006.0,152.8363,152.8463,152.4984,152.4984,14006.0
2024-12-12 10:15:00,153.52,153.52,153.14,153.39,12976.0,152.5779,152.5779,152.2002,152.4487,12976.0
2024-12-12 10:20:00,153.38,153.52,153.28,153.49,19439.0,152.4388,152.5779,152.3394,152.5481,19439.0
2024-12-12 10:25:00,153.53,153.55,153.33,153.5,14404.0,152.5879,152.6077,152.3891,152.558,14404.0
2024-12-12 10:30:00,153.5,153.51,153.22,153.28,12574.0,152.558,152.568,152.2798,152.3394,12574.0
2024-12-12 10:35:00,153.22,153.54,153.2,153.42,10398.0,152.2798,152.5978,152.2599,152.4785,10398.0
2024-12-12 10:40:00,153.39,153.45,153.29,153.44,5059.0,152.4487,152.5083,152.3493,152.4984,5059.0
2024-12-12 10:45:00,153.41,153.45,153.2,153.32,26043.0,152.4686,152.5083,152.2599,152.3791,26043.0
2024-12-12 10:50:00,153.35,153.49,153.23,153.4,28201.0,152.409,152.5481,152.2897,152.4587,28201.0
2024-12-12 10:55:00,153.49,153.96,153.47,153.96,5593.0,152.5481,153.0152,152.5282,153.0152,5593.0
2024-12-12 11:00:00,153.82,153.95,153.74,153.88,7550.0,152.8761,153.0053,152.7966,152.9357,7550.0
2024-12-12 11:05:00,153.93,154.25,153.83,154.25,13610.0,152.9854,153.3034,152.886,153.3034,13610.0
2024-12-12 11:10:00,154.26,154.53,154.24,154.45,9229.0,153.3134,153.5817,153.2935,153.5022,9229.0
2024-12-12 11:15:00,154.45,154.55,154.4,154.54,12517.0,153.5022,153.6016,153.4525,153.5917,12517.0
2024-12-12 11:20:00,154.5,154.63,154.44,154.52,3979.0,153.5519,153.6811,153.4923,153.5718,3979.0
2024-12-12 11:25:00,154.52,154.63,154.41,154.63,3822.0,153.5718,153.6811,153.4625,153.6811,3822.0
2024-12-12 11:30:00,154.59,154.65,154.51,154.51,3183.0,153.6413,153.701,153.5618,153.5618,3183.0
2024-12-12 11:35:00,154.52,154.62,154.34,154.62,6575.0,153.5718,153.6712,153.3929,153.6712,6575.0
2024-12-12 11:40:00,154.55,154.62,154.36,154.36,3940.0,153.6016,153.6712,153.4128,153.4128,3940.0
2024-12-12 11:45:00,154.36,154.42,154.15,154.38,6909.0,153.4128,153.4724,153.204,153.4326,6909.0
2024-12-12 11:50:00,154.41,154.45,154.25,154.28,4689.0,153.4625,153.5022,153.3034,153.3333,4689.0
2024-12-12 11:55:00,154.32,154.39,154.3,154.33,2506.0,153.373,153.4426,153.3531,153.3829,2506.0
2024-12-12 12:00:00,154.33,154.33,154.23,154.3,4946.0,153.3829,153.3829,153.2836,153.3531,4946.0
2024-12-12 12:05:00,154.34,154.34,154.21,154.22,3806.0,153.3929,153.3929,153.2637,153.2736,3806.0
2024-12-12 12:10:00,154.25,154.39,154.24,154.38,5260.0,153.3034,153.4426,153.2935,153.4326,5260.0
2024-12-12 12:15:00,154.39,154.52,154.27,154.52,6842.0,153.4426,153.5718,153.3233,153.5718,6842.0
2024-12-12 12:20:00,154.52,154.52,154.28,154.37,6530.0,153.5718,153.5718,153.3333,153.4227,6530.0
2024-12-12 12:25:00,154.42,154.56,154.42,154.54,4340.0,153.4724,153.6115,153.4724,153.5917,4340.0
2024-12-12 12:30:00,154.53,154.58,154.48,154.5,5342.0,153.5817,153.6314,153.532,153.5519,5342.0
2024-12-12 12:35:00,154.49,154.51,154.4,154.43,5579.0,153.542,153.5618,153.4525,153.4823,5579.0
2024-12-12 12:40:00,154.45,154.45,154.36,154.4,2291.0,153.5022,153.5022,153.4128,153.4525,2291.0
2024-12-12 12:45:00,154.42,154.47,154.32,154.34,3423.0,153.4724,153.5221,153.373,153.3929,3423.0
2024-12-12 12:50:00,154.32,154.35,154.11,154.35,3243.0,153.373,153.4028,153.1643,153.4028,3243.0
2024-12-12 12:55:00,154.34,154.56,154.34,154.5,4710.0,153.3929,153.6115,153.3929,153.5519,4710.0
2024-12-12 13:00:00,154.5,154.6,154.48,154.56,5050.0,153.5519,153.6513,153.532,153.6115,5050.0
2024-12-12 13:05:00,154.61,154.64,154.47,154.64,3205.0,153.6612,153.691,153.5221,153.691,3205.0
2024-12-12 13:10:00,154.64,154.68,154.56,154.57,3570.0,153.691,153.7308,153.6115,153.6215,3570.0
2024-12-12 13:15:00,154.56,154.57,154.47,154.56,5007.0,153.6115,153.6215,153.5221,153.6115,5007.0
2024-12-12 13:20:00,154.54,154.65,154.53,154.65,5693.0,153.5917,153.701,153.5817,153.701,5693.0
2024-12-12 13:25:00,154.65,154.66,154.45,154.5,4731.0,153.701,153.7109,153.5022,153.5519,4731.0
2024-12-12 13:30:00,154.49,154.5,154.39,154.44,2809.0,153.542,153.5519,153.4426,153.4923,2809.0
2024-12-12 13:35:00,154.39,154.45,154.31,154.41,5578.0,153.4426,153.5022,153.3631,153.4625,5578.0
2024-12-12 13:40:00,154.42,154.42,154.2,154.26,4756.0,153.4724,153.4724,153.2537,153.3134,4756.0
2024-12-12 13:45:00,154.27,154.29,154.11,154.29,6661.0,153.3233,153.3432,153.1643,153.3432,6661.0
2024-12-12 13:50:00,154.29,154.37,154.24,154.37,2402.0,153.3432,153.4227,153.2935,153.4227,2402.0
2024-12-12 13:55:00,154.36,154.49,154.3,154.39,8799.0,153.4128,153.542,153.3531,153.4426,8799.0
2024-12-12 14:00:00,154.38,154.42,154.36,154.39,4309.0,153.4326,153.4724,153.4128,153.4426,4309.0
2024-12-12 14:05:00,154.41,154.41,154.28,154.33,5018.0,153.4625,153.4625,153.3333,153.3829,5018.0
2024-12-12 14:10:00,154.33,154.34,154.18,154.25,3815.0,153.3829,153.3929,153.2339,153.3034,3815.0
2024-12-12 14:15:00,154.25,154.36,154.25,154.35,6604.0,153.3034,153.4128,153.3034,153.4028,6604.0
2024-12-12 14:20:00,154.33,154.33,154.26,154.27,2941.0,153.3829,153.3829,153.3134,153.3233,2941.0
2024-12-12 14:25:00,154.31,154.32,154.17,154.2,3423.0,153.3631,153.373,153.2239,153.2537,3423.0
2024-12-12 14:30:00,154.2,154.21,153.94,154.1,6738.0,153.2537,153.2637,152.9953,153.1544,6738.0
2024-12-12 14:35:00,154.1,154.13,154.03,154.08,6049.0,153.1544,153.1842,153.0848,153.1345,6049.0
2024-12-12 14:40:00,154.12,154.16,153.98,153.98,5712.0,153.1742,153.214,153.0351,153.0351,5712.0
2024-12-12 14:45:00,153.98,154.08,153.93,153.99,9392.0,153.0351,153.1345,152.9854,153.045,9392.0
2024-12-12 14:50:00,153.95,153.97,153.84,153.84,5031.0,153.0053,153.0252,152.896,152.896,5031.0
2024-12-12 14:55:00,153.87,153.91,153.81,153.91,6817.0,152.9258,152.9655,152.8661,152.9655,6817.0
2024-12-12 15:00:00,153.9,153.94,153.83,153.87,8865.0,152.9556,152.9953,152.886,152.9258,8865.0
2024-12-12 15:05:00,153.88,154.07,153.85,154.06,10048.0,152.9357,153.1245,152.9059,153.1146,10048.0
2024-12-12 15:10:00,154.07,154.07,153.96,153.96,4455.0,153.1245,153.1245,153.0152,153.0152,4455.0
2024-12-12 15:15:00,154.01,154.25,153.95,154.23,8779.0,153.0649,153.3034,153.0053,153.2836,8779.0
2024-12-12 15:20:00,154.23,154.23,154.09,154.1,5652.0,153.2836,153.2836,153.1444,153.1544,5652.0
2024-12-12 15:25:00,154.04,154.16,154.04,154.16,9644.0,153.0947,153.214,153.0947,153.214,9644.0
2024-12-12 15:30:00,154.15,154.34,154.12,154.32,14380.0,153.204,153.3929,153.1742,153.373,14380.0
2024-12-12 15:35:00,154.33,154.43,154.23,154.38,15461.0,153.3829,153.4823,153.2836,153.4326,15461.0
2024-12-12 15:40:00,154.38,154.38,154.17,154.18,8088.0,153.4326,153.4326,153.2239,153.2339,8088.0
2024-12-12 15:45:00,154.18,154.34,154.18,154.29,8516.0,153.2339,153.3929,153.2339,153.3432,8516.0
2024-12-12 15:50:00,154.3,154.42,154.23,154.23,34112.0,153.3531,153.4724,153.2836,153.2836,34112.0
2024-12-12 15:55:00,154.09,154.23,153.8,153.88,141655.0,153.1444,153.2836,152.8562,152.9357,141655.0
2024-12-13 09:30:00,153.78,153.93,152.86,153.72,23112.0,152.8363,152.9854,151.922,152.7767,23112.0
2024-12-13 09:35:00,153.72,153.72,153.35,153.5,3102.0,152.7767,152.7767,152.409,152.558,3102.0
2024-12-13 09:40:00,153.36,153.36,152.92,153.16,5279.0,152.4189,152.4189,151.9816,152.2201,5279.0
2024-12-13 09:45:00,153.12,153.49,152.93,153.46,4638.0,152.1804,152.5481,151.9915,152.5183,4638.0
2024-12-13 09:50:00,153.47,153.87,153.37,153.37,11925.0,152.5282,152.9258,152.4288,152.4288,11925.0
2024-12-13 09:55:00,153.34,153.47,152.99,153.16,6058.0,152.399,152.5282,152.0512,152.2201,6058.0
2024-12-13 10:00:00,153.17,153.25,152.9,153.07,11070.0,152.2301,152.3096,151.9617,152.1307,11070.0
2024-12-13 10:05:00,153.09,153.49,153.09,153.42,2774.0,152.1506,152.5481,152.1506,152.4785,2774.0
2024-12-13 10:10:00,153.49,153.49,153.35,153.35,6538.0,152.5481,152.5481,152.409,152.409,6538.0
2024-12-13 10:15:00,153.42,153.46,153.26,153.34,8135.0,152.4785,152.5183,152.3195,152.399,8135.0
2024-12-13 10:20:00,153.44,153.73,153.19,153.57,6619.0,152.4984,152.7866,152.2499,152.6276,6619.0
2024-12-13 10:25:00,153.56,153.83,153.56,153.68,6518.0,152.6177,152.886,152.6177,152.7369,6518.0
2024-12-13 10:30:00,153.68,153.74,153.55,153.55,2933.0,152.7369,152.7966,152.6077,152.6077,2933.0
2024-12-13 10:35:00,153.57,153.61,153.53,153.61,3086.0,152.6276,152.6674,152.5879,152.6674,3086.0
2024-12-13 10:40:00,153.54,153.57,153.36,153.57,7936.0,152.5978,152.6276,152.4189,152.6276,7936.0
2024-12-13 10:45:00,153.49,153.7,153.48,153.7,1131.0,152.5481,152.7568,152.5382,152.7568,1131.0
2024-12-13 10:50:00,153.64,153.87,153.32,153.75,21183.0,152.6972,152.9258,152.3791,152.8065,21183.0
2024-12-13 10:55:00,153.75,154.13,153.7,154.09,5834.0,152.8065,153.1842,152.7568,153.1444,5834.0
2024-12-13 11:00:00,154.09,154.12,154.02,154.03,6860.0,153.1444,153.1742,153.0748,153.0848,6860.0
2024-12-13 11:05:00,154.08,154.18,154.06,154.17,3360.0,153.1345,153.2339,153.1146,153.2239,3360.0
2024-12-13 11:10:00,154.22,154.26,153.91,153.93,6844.0,153.2736,153.3134,152.9655,152.9854,6844.0
2024-12-13 11:15:00,154.05,154.14,154.02,154.02,2705.0,153.1047,153.1941,153.0748,153.0748,2705.0
2024-12-13 11:20:00,154.09,154.29,154.09,154.28,1657.0,153.1444,153.3432,153.1444,153.3333,1657.0
2024-12-13 11:25:00,154.41,154.42,154.4,154.42,500.0,153.4625,153.4724,153.4525,153.4724,500.0
2024-12-13 11:30:00,154.46,154.53,154.46,154.46,3059.0,153.5121,153.5817,153.5121,153.5121,3059.0
2024-12-13 11:35:00,154.4,154.41,154.31,154.36,1574.0,153.4525,153.4625,153.3631,153.4128,1574.0
2024-12-13 11:40:00,154.33,154.44,154.33,154.44,2790.0,153.3829,153.4923,153.3829,153.4923,2790.0
2024-12-13 11:45:00,154.48,154.54,154.35,154.45,26686.0,153.532,153.5917,153.4028,153.5022,26686.0
2024-12-13 11:50:00,154.48,154.59,154.41,154.47,8054.0,153.532,153.6413,153.4625,153.5221,8054.0
2024-12-13 11:55:00,154.54,154.71,154.53,154.71,5705.0,153.5917,153.7606,153.5817,153.7606,5705.0
2024-12-13 12:00:00,154.71,154.71,154.48,154.49,12334.0,153.7606,153.7606,153.532,153.542,12334.0
2024-12-13 12:05:00,154.5,154.62,154.4,154.42,26630.0,153.5519,153.6712,153.4525,153.4724,26630.0
2024-12-13 12:10:00,154.42,154.44,154.07,154.13,11312.0,153.4724,153.4923,153.1245,153.1842,11312.0
2024-12-13 12:15:00,154.13,154.21,154.01,154.03,5342.0,153.1842,153.2637,153.0649,153.0848,5342.0
2024-12-13 12:20:00,154.04,154.07,153.9,153.91,3469.0,153.0947,153.1245,152.9556,152.9655,3469.0
2024-12-13 12:25:00,153.91,154.25,153.9,154.19,13858.0,152.9655,153.3034,152.9556,153.2438,13858.0
2024-12-13 12:30:00,154.15,154.27,154.09,154.26,6858.0,153.204,153.3233,153.1444,153.3134,6858.0
2024-12-13 12:35:00,154.3,154.35,154.17,154.17,9169.0,153.3531,153.4028,153.2239,153.2239,9169.0
2024-12-13 12:40:00,154.16,154.16,153.97,154.05,4020.0,153.214,153.214,153.0252,153.1047,4020.0
2024-12-13 12:45:00,154.03,154.13,153.93,154.13,5502.0,153.0848,153.1842,152.9854,153.1842,5502.0
2024-12-13 12:50:00,154.14,154.17,154.05,154.14,3418.0,153.1941,153.2239,153.1047,153.1941,3418.0
2024-12-13 12:55:00,154.19,154.23,153.98,153.98,5625.0,153.2438,153.2836,153.0351,153.0351,5625.0
2024-12-13 13:00:00,154.02,154.13,153.95,154.09,4109.0,153.0748,153.1842,153.0053,153.1444,4109.0
2024-12-13 13:05:00,154.08,154.18,153.97,154.06,3517.0,153.1345,153.2339,153.0252,153.1146,3517.0
2024-12-13 13:10:00,153.98,154.04,153.96,154.04,1682.0,153.0351,153.0947,153.0152,153.0947,1682.0
2024-12-13 13:15:00,153.99,154.07,153.97,154.07,4707.0,153.045,153.1245,153.0252,153.1245,4707.0
2024-12-13 13:20:00,154.03,154.12,153.99,154.12,3102.0,153.0848,153.1742,153.045,153.1742,3102.0
2024-12-13 13:25:00,154.12,154.19,154.09,154.14,6875.0,153.1742,153.2438,153.1444,153.1941,6875.0
2024-12-13 13:30:00,154.17,154.28,154.12,154.16,7767.0,153.2239,153.3333,153.1742,153.214,7767.0
2024-12-13 13:35:00,154.13,154.25,154.1,154.25,5046.0,153.1842,153.3034,153.1544,153.3034,5046.0
2024-12-13 13:40:00,154.18,154.22,154.14,154.15,2302.0,153.2339,153.2736,153.1941,153.204,2302.0
2024-12-13 13:45:00,154.16,154.2,154.14,154.19,1563.0,153.214,153.2537,153.1941,153.2438,1563.0
2024-12-13 13:50:00,154.17,154.33,154.13,154.31,6798.0,153.2239,153.3829,153.1842,153.3631,6798.0
2024-12-13 13:55:00,154.32,154.39,154.32,154.34,4858.0,153.373,153.4426,153.373,153.3929,4858.0
2024-12-13 14:00:00,154.34,154.46,154.34,154.46,5172.0,153.3929,153.5121,153.3929,153.5121,5172.0
2024-12-13 14:05:00,154.46,154.48,154.3,154.41,16724.0,153.5121,153.532,153.3531,153.4625,16724.0
2024-12-13 14:10:00,154.35,154.49,154.34,154.38,8085.0,153.4028,153.542,153.3929,153.4326,8085.0
2024-12-13 14:15:00,154.35,154.37,154.12,154.15,6556.0,153.4028,153.4227,153.1742,153.204,6556.0
2024-12-13 14:20:00,154.11,154.15,153.94,153.94,4315.0,153.1643,153.204,152.9953,152.9953,4315.0
2024-12-13 14:25:00,153.89,154.03,153.74,153.85,7566.0,152.9456,153.0848,152.7966,152.9059,7566.0
2024-12-13 14:30:00,153.8,153.89,153.78,153.81,3369.0,152.8562,152.9456,152.8363,152.8661,3369.0
2024-12-13 14:35:00,153.93,153.94,153.85,153.91,1220.0,152.9854,152.9953,152.9059,152.9655,1220.0
2024-12-13 14:40:00,153.88,153.89,153.74,153.75,6078.0,152.9357,152.9456,152.7966,152.8065,6078.0
2024-12-13 14:45:00,153.76,153.87,153.6,153.75,8570.0,152.8164,152.9258,152.6574,152.8065,8570.0
2024-12-13 14:50:00,153.8,153.87,153.78,153.85,1413.0,152.8562,152.9258,152.8363,152.9059,1413.0
2024-12-13 14:55:00,153.85,153.87,153.79,153.85,6706.0,152.9059,152.9258,152.8463,152.9059,6706.0
2024-12-13 15:00:00,153.86,153.89,153.82,153.88,3554.0,152.9158,152.9456,152.8761,152.9357,3554.0
2024-12-13 15:05:00,153.88,153.9,153.74,153.74,5308.0,152.9357,152.9556,152.7966,152.7966,5308.0
2024-12-13 15:10:00,153.77,153.89,153.77,153.87,1328.0,152.8264,152.9456,152.8264,152.9258,1328.0
2024-12-13 15:15:00,153.9,154.05,153.89,153.91,9418.0,152.9556,153.1047,152.9456,152.9655,9418.0
2024-12-13 15:20:00,153.87,153.9,153.75,153.87,3462.0,152.9258,152.9556,152.8065,152.9258,3462.0
2024-12-13 15:25:00,153.9,154.0,153.68,153.75,9328.0,152.9556,153.055,152.7369,152.8065,9328.0
2024-12-13 15:30:00,153.73,153.85,153.7,153.83,8093.0,152.7866,152.9059,152.7568,152.886,8093.0
2024-12-13 15:35:00,153.8,153.91,153.72,153.91,3412.0,152.8562,152.9655,152.7767,152.9655,3412.0
2024-12-13 15:40:00,153.87,153.89,153.83,153.88,4945.0,152.9258,152.9456,152.886,152.9357,4945.0
2024-12-13 15:45:00,153.9,153.94,153.75,153.84,16155.0,152.9556,152.9953,152.8065,152.896,16155.0
2024-12-13 15:50:00,153.82,154.04,153.72,153.95,18714.0,152.8761,153.0947,152.7767,153.0053,18714.0
2024-12-13 15:55:00,153.94,153.94,153.47,153.52,71609.0,152.9953,152.9953,152.5282,152.5779,71609.0
2024-12-16 09:30:00,153.97,153.97,151.9,151.91,25555.0,153.0252,153.0252,150.9679,150.9778,25555.0
2024-12-16 09:35:00,151.91,152.8,151.87,152.19,19788.0,150.9778,151.8623,150.938,151.2561,19788.0
2024-12-16 09:40:00,152.1,152.2,151.72,151.89,14147.0,151.1666,151.266,150.789,150.9579,14147.0
2024-12-16 09:45:00,151.7,152.07,151.45,151.56,15376.0,150.7691,151.1368,150.5206,150.6299,15376.0
2024-12-16 09:50:00,151.5,151.8,151.39,151.7,25972.0,150.5703,150.8685,150.461,150.7691,25972.0
2024-12-16 09:55:00,151.61,152.07,151.53,151.79,7283.0,150.6796,151.1368,150.6001,150.8585,7283.0
2024-12-16 10:00:00,151.91,152.09,151.84,151.92,13572.0,150.9778,151.1567,150.9082,150.9877,13572.0
2024-12-16 10:05:00,151.84,151.92,151.52,151.52,6205.0,150.9082,150.9877,150.5902,150.5902,6205.0
2024-12-16 10:10:00,151.55,151.92,151.45,151.82,12943.0,150.62,150.9877,150.5206,150.8883,12943.0
2024-12-16 10:15:00,151.77,151.95,151.61,151.93,16493.0,150.8387,151.0175,150.6796,150.9977,16493.0
2024-12-16 10:20:00,151.99,152.03,151.75,151.78,8745.0,151.0573,151.0971,150.8188,150.8486,8745.0
2024-12-16 10:25:00,151.69,151.97,151.68,151.78,13049.0,150.7591,151.0374,150.7492,150.8486,13049.0
2024-12-16 10:30:00,151.8,152.25,151.8,152.25,8880.0,150.8685,151.3157,150.8685,151.3157,8880.0
2024-12-16 10:35:00,152.21,152.27,151.95,151.95,3653.0,151.276,151.3356,151.0175,151.0175,3653.0
2024-12-16 10:40:00,151.94,151.94,151.82,151.89,2467.0,151.0076,151.0076,150.8883,150.9579,2467.0
2024-12-16 10:45:00,151.9,151.95,151.68,151.94,5905.0,150.9679,151.0175,150.7492,151.0076,5905.0
2024-12-16 10:50:00,152.0,152.21,151.97,152.11,4906.0,151.0672,151.276,151.0374,151.1766,4906.0
2024-12-16 10:55:00,152.08,152.14,151.81,151.82,5716.0,151.1468,151.2064,150.8784,150.8883,5716.0
2024-12-16 11:00:00,151.77,151.77,151.38,151.47,9647.0,150.8387,150.8387,150.451,150.5405,9647.0
2024-12-16 11:05:00,151.47,151.61,151.28,151.34,26760.0,150.5405,150.6796,150.3517,150.4113,26760.0
2024-12-16 11:10:00,151.33,151.39,151.21,151.24,3433.0,150.4014,150.461,150.2821,150.3119,3433.0
2024-12-16 11:15:00,151.25,151.27,150.89,150.89,11652.0,150.3218,150.3417,149.9641,149.9641,11652.0
2024-12-16 11:20:00,150.91,150.91,150.77,150.77,4130.0,149.9839,149.9839,149.8448,149.8448,4130.0
2024-12-16 11:25:00,150.83,151.04,150.82,151.04,7794.0,149.9044,150.1131,149.8945,150.1131,7794.0
2024-12-16 11:30:00,151.01,151.16,150.94,151.07,6036.0,150.0833,150.2324,150.0137,150.1429,6036.0
2024-12-16 11:35:00,151.11,151.27,151.09,151.14,6973.0,150.1827,150.3417,150.1628,150.2125,6973.0
2024-12-16 11:40:00,151.18,151.27,151.12,151.21,7664.0,150.2523,150.3417,150.1926,150.2821,7664.0
2024-12-16 11:45:00,151.22,151.39,151.22,151.31,5270.0,150.292,150.461,150.292,150.3815,5270.0
2024-12-16 11:50:00,151.36,151.41,151.26,151.26,3295.0,150.4312,150.4809,150.3318,150.3318,3295.0
2024-12-16 11:55:00,151.29,151.36,151.22,151.28,3478.0,150.3616,150.4312,150.292,150.3517,3478.0
2024-12-16 12:00:00,151.31,151.48,151.31,151.42,4902.0,150.3815,150.5504,150.3815,150.4908,4902.0
2024-12-16 12:05:00,151.42,151.61,151.42,151.59,15006.0,150.4908,150.6796,150.4908,150.6598,15006.0
2024-12-16 12:10:00,151.62,151.8,151.61,151.75,4771.0,150.6896,150.8685,150.6796,150.8188,4771.0
2024-12-16 12:15:00,151.75,151.75,151.48,151.49,8925.0,150.8188,150.8188,150.5504,150.5604,8925.0
2024-12-16 12:20:00,151.43,151.48,151.41,151.44,2737.0,150.5007,150.5504,150.4809,150.5107,2737.0
2024-12-16 12:25:00,151.41,151.45,151.15,151.15,5472.0,150.4809,150.5206,150.2225,150.2225,5472.0
2024-12-16 12:30:00,151.23,151.5,151.18,151.5,10171.0,150.302,150.5703,150.2523,150.5703,10171.0
2024-12-16 12:35:00,151.43,151.43,151.29,151.31,500.0,150.5007,150.5007,150.3616,150.3815,500.0
2024-12-16 12:40:00,151.29,151.37,151.24,151.24,2977.0,150.3616,150.4411,150.3119,150.3119,2977.0
2024-12-16 12:45:00,151.27,151.28,151.21,151.22,4671.0,150.3417,150.3517,150.2821,150.292,4671.0
2024-12-16 12:50:00,151.19,151.33,151.12,151.33,9808.0,150.2622,150.4014,150.1926,150.4014,9808.0
2024-12-16 12:55:00,151.33,151.43,151.15,151.21,4835.0,150.4014,150.5007,150.2225,150.2821,4835.0
2024-12-16 13:00:00,151.17,151.18,151.06,151.11,2476.0,150.2423,150.2523,150.133,150.1827,2476.0
2024-12-16 13:05:00,151.11,151.13,150.92,150.94,4238.0,150.1827,150.2026,149.9939,150.0137,4238.0
2024-12-16 13:10:00,150.94,150.99,150.85,150.96,7434.0,150.0137,150.0634,149.9243,150.0336,7434.0
2024-12-16 13:15:00,150.99,151.02,150.91,150.96,3506.0,150.0634,150.0933,149.9839,150.0336,3506.0
2024-12-16 13:20:00,150.93,151.17,150.93,151.17,4638.0,150.0038,150.2423,150.0038,150.2423,4638.0
2024-12-16 13:25:00,151.16,151.23,151.13,151.13,4180.0,150.2324,150.302,150.2026,150.2026,4180.0
2024-12-16 13:30:00,151.07,151.07,150.94,151.0,9262.0,150.1429,150.1429,150.0137,150.0734,9262.0
2024-12-16 13:35:00,151.05,151.13,151.01,151.06,3878.0,150.1231,150.2026,150.0833,150.133,3878.0
2024-12-16 13:40:00,151.06,151.08,150.95,151.03,3581.0,150.133,150.1529,150.0237,150.1032,3581.0
2024-12-16 13:45:00,151.02,151.03,150.9,150.98,5193.0,150.0933,150.1032,149.974,150.0535,5193.0
2024-12-16 13:50:00,150.97,150.97,150.81,150.9,3763.0,150.0436,150.0436,149.8845,149.974,3763.0
2024-12-16 13:55:00,150.88,150.92,150.74,150.75,4300.0,149.9541,149.9939,149.815,149.8249,4300.0
2024-12-16 14:00:00,150.78,150.81,150.7,150.7,5522.0,149.8547,149.8845,149.7752,149.7752,5522.0
2024-12-16 14:05:00,150.69,150.73,150.59,150.65,11723.0,149.7653,149.805,149.6659,149.7255,11723.0
2024-12-16 14:10:00,150.63,150.63,150.41,150.51,7248.0,149.7056,149.7056,149.487,149.5864,7248.0
2024-12-16 14:15:00,150.54,150.54,150.43,150.43,1772.0,149.6162,149.6162,149.5069,149.5069,1772.0
2024-12-16 14:20:00,150.38,150.41,150.12,150.18,13512.0,149.4572,149.487,149.1988,149.2584,13512.0
2024-12-16 14:25:00,150.17,150.25,150.17,150.17,9369.0,149.2485,149.328,149.2485,149.2485,9369.0
2024-12-16 14:30:00,150.17,150.2,150.01,150.01,10153.0,149.2485,149.2783,149.0895,149.0895,10153.0
2024-12-16 14:35:00,150.06,150.06,149.95,149.99,5134.0,149.1391,149.1391,149.0298,149.0696,5134.0
2024-12-16 14:40:00,149.97,149.98,149.8,149.92,9602.0,149.0497,149.0596,148.8807,149.0,9602.0
2024-12-16 14:45:00,149.88,149.91,149.76,149.8,6144.0,148.9603,148.9901,148.841,148.8807,6144.0
2024-12-16 14:50:00,149.76,149.92,149.7,149.92,7032.0,148.841,149.0,148.7814,149.0,7032.0
2024-12-16 14:55:00,149.89,150.05,149.86,150.05,9399.0,148.9702,149.1292,148.9404,149.1292,9399.0
2024-12-16 15:00:00,149.96,149.97,149.84,149.9,8101.0,149.0398,149.0497,148.9205,148.9801,8101.0
2024-12-16 15:05:00,149.9,149.98,149.83,149.92,7956.0,148.9801,149.0596,148.9106,149.0,7956.0
2024-12-16 15:10:00,149.93,149.95,149.78,149.78,6293.0,149.0099,149.0298,148.8609,148.8609,6293.0
2024-12-16 15:15:00,149.79,149.8,149.73,149.73,3007.0,148.8708,148.8807,148.8112,148.8112,3007.0
2024-12-16 15:20:00,149.72,149.96,149.7,149.96,13301.0,148.8012,149.0398,148.7814,149.0398,13301.0
2024-12-16 15:25:00,150.04,150.2,150.01,150.01,16939.0,149.1193,149.2783,149.0895,149.0895,16939.0
2024-12-16 15:30:00,150.03,150.25,150.03,150.17,11214.0,149.1093,149.328,149.1093,149.2485,11214.0
2024-12-16 15:35:00,150.2,150.2,149.98,150.0,10846.0,149.2783,149.2783,149.0596,149.0795,10846.0
2024-12-16 15:40:00,150.0,150.17,149.98,150.13,19165.0,149.0795,149.2485,149.0596,149.2087,19165.0
2024-12-16 15:45:00,150.13,150.14,150.03,150.04,25142.0,149.2087,149.2187,149.1093,149.1193,25142.0
2024-12-16 15:50:00,150.02,150.02,149.64,149.81,65898.0,149.0994,149.0994,148.7217,148.8907,65898.0
2024-12-16 15:55:00,149.83,150.01,149.7,149.96,121774.0,148.9106,149.0895,148.7814,149.0398,121774.0
2024-12-17 09:30:00,149.17,150.57,149.15,150.57,41447.0,148.2546,149.646,148.2347,149.646,41447.0
2024-12-17 09:35:00,150.71,150.81,150.34,150.38,3568.0,149.7852,149.8845,149.4174,149.4572,3568.0
2024-12-17 09:40:00,150.37,150.42,149.99,150.0,11935.0,149.4472,149.4969,149.0696,149.0795,11935.0
2024-12-17 09:45:00,149.94,150.32,149.94,150.09,5733.0,149.0199,149.3976,149.0199,149.169,5733.0
2024-12-17 09:50:00,150.22,150.62,150.22,150.53,7194.0,149.2982,149.6957,149.2982,149.6063,7194.0
2024-12-17 09:55:00,150.52,150.52,150.0,150.12,10560.0,149.5963,149.5963,149.0795,149.1988,10560.0
2024-12-17 10:00:00,150.13,150.46,150.04,150.46,17495.0,149.2087,149.5367,149.1193,149.5367,17495.0
2024-12-17 10:05:00,150.49,150.49,150.16,150.43,12614.0,149.5665,149.5665,149.2385,149.5069,12614.0
2024-12-17 10:10:00,150.37,150.87,150.36,150.83,5082.0,149.4472,149.9442,149.4373,149.9044,5082.0
2024-12-17 10:15:00,150.91,151.4,150.91,151.4,5427.0,149.9839,150.4709,149.9839,150.4709,5427.0
2024-12-17 10:20:00,151.29,151.44,151.13,151.44,8796.0,150.3616,150.5107,150.2026,150.5107,8796.0
2024-12-17 10:25:00,151.38,151.38,150.74,150.97,9608.0,150.451,150.451,149.815,150.0436,9608.0
2024-12-17 10:30:00,150.76,150.87,150.7,150.81,7452.0,149.8349,149.9442,149.7752,149.8845,7452.0
2024-12-17 10:35:00,150.81,151.12,150.8,151.08,8127.0,149.8845,150.1926,149.8746,150.1529,8127.0
2024-12-17 10:40:00,151.07,151.08,150.86,150.92,11596.0,150.1429,150.1529,149.9342,149.9939,11596.0
2024-12-17 10:45:00,150.82,151.12,150.79,150.87,16744.0,149.8945,150.1926,149.8647,149.9442,16744.0
2024-12-17 10:50:00,150.92,151.22,150.88,151.18,7268.0,149.9939,150.292,149.9541,150.2523,7268.0
2024-12-17 10:55:00,151.21,151.3,151.06,151.11,4683.0,150.2821,150.3715,150.133,150.1827,4683.0
2024-12-17 11:00:00,151.1,151.32,151.04,151.28,14566.0,150.1728,150.3914,150.1131,150.3517,14566.0
2024-12-17 11:05:00,151.28,151.65,151.28,151.56,8960.0,150.3517,150.7194,150.3517,150.6299,8960.0
2024-12-17 11:10:00,151.54,151.54,151.37,151.46,9268.0,150.6101,150.6101,150.4411,150.5306,9268.0
2024-12-17 11:15:00,151.42,151.44,151.15,151.18,7260.0,150.4908,150.5107,150.2225,150.2523,7260.0
2024-12-17 11:20:00,151.16,151.17,150.87,150.94,9925.0,150.2324,150.2423,149.9442,150.0137,9925.0
2024-12-17 11:25:00,150.88,150.89,150.71,150.78,29566.0,149.9541,149.9641,149.7852,149.8547,29566.0
2024-12-17 11:30:00,150.72,150.82,150.61,150.62,12341.0,149.7951,149.8945,149.6858,149.6957,12341.0
2024-12-17 11:35:00,150.66,150.68,150.37,150.43,6834.0,149.7355,149.7553,149.4472,149.5069,6834.0
2024-12-17 11:40:00,150.49,150.62,150.44,150.53,7832.0,149.5665,149.6957,149.5168,149.6063,7832.0
2024-12-17 11:45:00,150.49,150.71,150.48,150.65,8595.0,149.5665,149.7852,149.5566,149.7255,8595.0
2024-12-17 11:50:00,150.61,150.87,150.58,150.8,18222.0,149.6858,149.9442,149.656,149.8746,18222.0
2024-12-17 11:55:00,150.81,151.07,150.81,151.01,8067.0,149.8845,150.1429,149.8845,150.0833,8067.0
2024-12-17 12:00:00,151.0,151.23,151.0,151.19,11143.0,150.0734,150.302,150.0734,150.2622,11143.0
2024-12-17 12:05:00,151.2,151.27,151.18,151.21,3893.0,150.2722,150.3417,150.2523,150.2821,3893.0
2024-12-17 12:10:00,151.15,151.26,151.13,151.19,5217.0,150.2225,150.3318,150.2026,150.2622,5217.0
2024-12-17 12:15:00,151.14,151.3,151.14,151.29,4662.0,150.2125,150.3715,150.2125,150.3616,4662.0
2024-12-17 12:20:00,151.35,151.49,151.32,151.39,9153.0,150.4212,150.5604,150.3914,150.461,9153.0
2024-12-17 12:25:00,151.44,151.44,151.29,151.3,4005.0,150.5107,150.5107,150.3616,150.3715,4005.0
2024-12-17 12:30:00,151.31,151.44,151.21,151.44,18540.0,150.3815,150.5107,150.2821,150.5107,18540.0
2024-12-17 12:35:00,151.44,151.59,151.32,151.46,10911.0,150.5107,150.6598,150.3914,150.5306,10911.0
2024-12-17 12:40:00,151.46,151.62,151.45,151.56,4042.0,150.5306,150.6896,150.5206,150.6299,4042.0
2024-12-17 12:45:00,151.56,151.57,151.43,151.51,6550.0,150.6299,150.6399,150.5007,150.5802,6550.0
2024-12-17 12:50:00,151.52,151.54,151.26,151.38,19497.0,150.5902,150.6101,150.3318,150.451,19497.0
2024-12-17 12:55:00,151.46,151.55,151.38,151.4,9224.0,150.5306,150.62,150.451,150.4709,9224.0
2024-12-17 13:00:00,151.4,151.43,151.36,151.41,3238.0,150.4709,150.5007,150.4312,150.4809,3238.0
2024-12-17 13:05:00,151.35,151.35,151.14,151.19,17062.0,150.4212,150.4212,150.2125,150.2622,17062.0
2024-12-17 13:10:00,151.21,151.55,151.15,151.49,25526.0,150.2821,150.62,150.2225,150.5604,25526.0
2024-12-17 13:15:00,151.49,151.54,151.39,151.43,8437.0,150.5604,150.6101,150.461,150.5007,8437.0
2024-12-17 13:20:00,151.38,151.44,151.32,151.34,17083.0,150.451,150.5107,150.3914,150.4113,17083.0
2024-12-17 13:25:00,151.36,151.56,151.35,151.56,12614.0,150.4312,150.6299,150.4212,150.6299,12614.0
2024-12-17 13:30:00,151.53,151.53,151.36,151.42,23833.0,150.6001,150.6001,150.4312,150.4908,23833.0
2024-12-17 13:35:00,151.4,151.41,151.05,151.1,13018.0,150.4709,150.4809,150.1231,150.1728,13018.0
2024-12-17 13:40:00,151.1,151.14,150.99,150.99,7082.0,150.1728,150.2125,150.0634,150.0634,7082.0
2024-12-17 13:45:00,151.05,151.14,150.94,150.94,5751.0,150.1231,150.2125,150.0137,150.0137,5751.0
2024-12-17 13:50:00,150.92,150.94,150.83,150.86,8242.0,149.9939,150.0137,149.9044,149.9342,8242.0
2024-12-17 13:55:00,150.87,150.95,150.85,150.9,3675.0,149.9442,150.0237,149.9243,149.974,3675.0
2024-12-17 14:00:00,150.89,150.91,150.8,150.85,2872.0,149.9641,149.9839,149.8746,149.9243,2872.0
2024-12-17 14:05:00,150.84,150.97,150.82,150.9,11634.0,149.9144,150.0436,149.8945,149.974,11634.0
2024-12-17 14:10:00,150.85,151.04,150.85,151.0,10987.0,149.9243,150.1131,149.9243,150.0734,10987.0
2024-12-17 14:15:00,150.96,150.96,150.66,150.82,20113.0,150.0336,150.0336,149.7355,149.8945,20113.0
2024-12-17 14:20:00,150.81,151.06,150.76,151.01,7527.0,149.8845,150.133,149.8349,150.0833,7527.0
2024-12-17 14:25:00,151.03,151.31,151.03,151.27,7200.0,150.1032,150.3815,150.1032,150.3417,7200.0
2024-12-17 14:30:00,151.27,151.3,151.02,151.11,9667.0,150.3417,150.3715,150.0933,150.1827,9667.0
2024-12-17 14:35:00,151.1,151.15,151.01,151.05,2223.0,150.1728,150.2225,150.0833,150.1231,2223.0
2024-12-17 14:40:00,151.01,151.01,150.89,150.91,8019.0,150.0833,150.0833,149.9641,149.9839,8019.0
2024-12-17 14:45:00,150.87,150.92,150.84,150.88,5193.0,149.9442,149.9939,149.9144,149.9541,5193.0
2024-12-17 14:50:00,150.88,150.93,150.85,150.93,6476.0,149.9541,150.0038,149.9243,150.0038,6476.0
2024-12-17 14:55:00,150.95,151.03,150.9,151.03,8060.0,150.0237,150.1032,149.974,150.1032,8060.0
2024-12-17 15:00:00,151.01,151.01,150.93,150.97,9940.0,150.0833,150.0833,150.0038,150.0436,9940.0
2024-12-17 15:05:00,150.97,151.02,150.6,150.6,9544.0,150.0436,150.0933,149.6758,149.6758,9544.0
2024-12-17 15:10:00,150.68,150.69,150.51,150.65,19615.0,149.7553,149.7653,149.5864,149.7255,19615.0
2024-12-17 15:15:00,150.62,150.65,150.48,150.56,7586.0,149.6957,149.7255,149.5566,149.6361,7586.0
2024-12-17 15:20:00,150.53,150.79,150.5,150.72,11381.0,149.6063,149.8647,149.5764,149.7951,11381.0
2024-12-17 15:25:00,150.77,150.91,150.74,150.77,11678.0,149.8448,149.9839,149.815,149.8448,11678.0
2024-12-17 15:30:00,150.76,150.8,150.69,150.75,8307.0,149.8349,149.8746,149.7653,149.8249,8307.0
2024-12-17 15:35:00,150.75,150.89,150.67,150.89,13163.0,149.8249,149.9641,149.7454,149.9641,13163.0
2024-12-17 15:40:00,150.9,151.01,150.87,150.97,17145.0,149.974,150.0833,149.9442,150.0436,17145.0
2024-12-17 15:45:00,151.0,151.15,151.0,151.03,16535.0,150.0734,150.2225,150.0734,150.1032,16535.0
2024-12-17 15:50:00,150.93,151.27,150.93,151.17,42354.0,150.0038,150.3417,150.0038,150.2423,42354.0
2024-12-17 15:55:00,151.06,151.08,150.75,150.86,101664.0,150.133,150.1529,149.8249,149.9342,101664.0
2024-12-18 09:30:00,150.85,151.61,150.6,151.61,17911.0,149.9243,150.6796,149.6758,150.6796,17911.0
2024-12-18 09:35:00,151.64,151.81,151.49,151.81,3461.0,150.7095,150.8784,150.5604,150.8784,3461.0
2024-12-18 09:40:00,151.87,151.87,151.41,151.59,10493.0,150.938,150.938,150.4809,150.6598,10493.0
2024-12-18 09:45:00,151.53,151.56,151.33,151.55,2222.0,150.6001,150.6299,150.4014,150.62,2222.0
2024-12-18 09:50:00,151.54,151.61,151.46,151.61,1000.0,150.6101,150.6796,150.5306,150.6796,1000.0
2024-12-18 09:55:00,151.55,151.55,151.04,151.17,15399.0,150.62,150.62,150.1131,150.2423,15399.0
2024-12-18 10:00:00,151.21,151.37,150.76,150.9,14688.0,150.2821,150.4411,149.8349,149.974,14688.0
2024-12-18 10:05:00,151.01,151.36,150.9,151.34,9843.0,150.0833,150.4312,149.974,150.4113,9843.0
2024-12-18 10:10:00,151.36,151.47,151.23,151.47,7431.0,150.4312,150.5405,150.302,150.5405,7431.0
2024-12-18 10:15:00,151.47,151.55,151.36,151.55,4701.0,150.5405,150.62,150.4312,150.62,4701.0
2024-12-18 10:20:00,151.52,151.84,151.41,151.82,12307.0,150.5902,150.9082,150.4809,150.8883,12307.0
2024-12-18 10:25:00,151.78,151.78,151.6,151.74,5263.0,150.8486,150.8486,150.6697,150.8088,5263.0
2024-12-18 10:30:00,151.74,151.9,151.72,151.83,3480.0,150.8088,150.9679,150.789,150.8983,3480.0
2024-12-18 10:35:00,151.91,151.99,151.83,151.95,4717.0,150.9778,151.0573,150.8983,151.0175,4717.0
2024-12-18 10:40:00,152.01,152.08,151.93,151.98,6350.0,151.0772,151.1468,150.9977,151.0474,6350.0
2024-12-18 10:45:00,151.98,152.04,151.86,151.96,10325.0,151.0474,151.107,150.9281,151.0275,10325.0
2024-12-18 10:50:00,151.96,152.1,151.95,151.98,3805.0,151.0275,151.1666,151.0175,151.0474,3805.0
2024-12-18 10:55:00,152.0,152.0,151.85,151.92,7727.0,151.0672,151.0672,150.9182,150.9877,7727.0
2024-12-18 11:00:00,151.85,151.89,151.66,151.77,29881.0,150.9182,150.9579,150.7293,150.8387,29881.0
2024-12-18 11:05:00,151.75,151.8,151.5,151.58,4122.0,150.8188,150.8685,150.5703,150.6498,4122.0
2024-12-18 11:10:00,151.58,151.65,151.37,151.37,14239.0,150.6498,150.7194,150.4411,150.4411,14239.0
2024-12-18 11:15:00,151.36,151.42,151.28,151.4,11828.0,150.4312,150.4908,150.3517,150.4709,11828.0
2024-12-18 11:20:00,151.4,151.5,151.39,151.47,2368.0,150.4709,150.5703,150.461,150.5405,2368.0
2024-12-18 11:25:00,151.47,151.64,151.47,151.57,7800.0,150.5405,150.7095,150.5405,150.6399,7800.0
2024-12-18 11:30:00,151.51,151.73,151.49,151.71,4893.0,150.5802,150.7989,150.5604,150.779,4893.0
2024-12-18 11:35:00,151.69,151.7,151.59,151.64,3195.0,150.7591,150.7691,150.6598,150.7095,3195.0
2024-12-18 11:40:00,151.65,151.71,151.6,151.71,2508.0,150.7194,150.779,150.6697,150.779,2508.0
2024-12-18 11:45:00,151.72,151.77,151.67,151.74,2422.0,150.789,150.8387,150.7393,150.8088,2422.0
2024-12-18 11:50:00,151.74,151.85,151.62,151.63,9966.0,150.8088,150.9182,150.6896,150.6995,9966.0
2024-12-18 11:55:00,151.63,151.72,151.62,151.71,2815.0,150.6995,150.789,150.6896,150.779,2815.0
2024-12-18 12:00:00,151.73,151.82,151.72,151.77,9891.0,150.7989,150.8883,150.789,150.8387,9891.0
2024-12-18 12:05:00,151.74,151.83,151.63,151.65,18948.0,150.8088,150.8983,150.6995,150.7194,18948.0
2024-12-18 12:10:00,151.66,151.75,151.64,151.75,4158.0,150.7293,150.8188,150.7095,150.8188,4158.0
2024-12-18 12:15:00,151.74,151.82,151.69,151.76,6045.0,150.8088,150.8883,150.7591,150.8287,6045.0
2024-12-18 12:20:00,151.81,151.83,151.63,151.64,9005.0,150.8784,150.8983,150.6995,150.7095,9005.0
2024-12-18 12:25:00,151.64,151.68,151.59,151.6,7223.0,150.7095,150.7492,150.6598,150.6697,7223.0
2024-12-18 12:30:00,151.56,151.62,151.51,151.52,6714.0,150.6299,150.6896,150.5802,150.5902,6714.0
2024-12-18 12:35:00,151.53,151.65,151.53,151.65,3292.0,150.6001,150.7194,150.6001,150.7194,3292.0
2024-12-18 12:40:00,151.56,151.61,151.49,151.59,6907.0,150.6299,150.6796,150.5604,150.6598,6907.0
2024-12-18 12:45:00,151.59,151.59,151.36,151.42,5770.0,150.6598,150.6598,150.4312,150.4908,5770.0
2024-12-18 12:50:00,151.4,151.54,151.29,151.51,11656.0,150.4709,150.6101,150.3616,150.5802,11656.0
2024-12-18 12:55:00,151.56,151.6,151.51,151.59,3375.0,150.6299,150.6697,150.5802,150.6598,3375.0
2024-12-18 13:00:00,151.57,151.63,151.43,151.43,18780.0,150.6399,150.6995,150.5007,150.5007,18780.0
2024-12-18 13:05:00,151.46,151.55,151.4,151.55,6489.0,150.5306,150.62,150.4709,150.62,6489.0
2024-12-18 13:10:00,151.54,151.58,151.46,151.49,3888.0,150.6101,150.6498,150.5306,150.5604,3888.0
2024-12-18 13:15:00,151.48,151.51,151.47,151.48,2772.0,150.5504,150.5802,150.5405,150.5504,2772.0
2024-12-18 13:20:00,151.43,151.48,151.35,151.36,6229.0,150.5007,150.5504,150.4212,150.4312,6229.0
2024-12-18 13:25:00,151.36,151.41,151.32,151.37,4127.0,150.4312,150.4809,150.3914,150.4411,4127.0
2024-12-18 13:30:00,151.43,151.62,151.43,151.61,2000.0,150.5007,150.6896,150.5007,150.6796,2000.0
2024-12-18 13:35:00,151.62,151.69,151.55,151.68,2558.0,150.6896,150.7591,150.62,150.7492,2558.0
2024-12-18 13:40:00,151.68,151.79,151.68,151.78,5095.0,150.7492,150.8585,150.7492,150.8486,5095.0
2024-12-18 13:45:00,151.75,151.82,151.69,151.8,33805.0,150.8188,150.8883,150.7591,150.8685,33805.0
2024-12-18 13:50:00,151.73,151.76,151.67,151.7,3810.0,150.7989,150.8287,150.7393,150.7691,3810.0
2024-12-18 13:55:00,151.74,151.93,151.71,151.93,22637.0,150.8088,150.9977,150.779,150.9977,22637.0
2024-12-18 14:00:00,151.81,151.99,151.38,151.42,13886.0,150.8784,151.0573,150.451,150.4908,13886.0
2024-12-18 14:05:00,151.42,151.42,151.18,151.2,9828.0,150.4908,150.4908,150.2523,150.2722,9828.0
2024-12-18 14:10:00,151.19,151.24,151.05,151.07,44664.0,150.2622,150.3119,150.1231,150.1429,44664.0
2024-12-18 14:15:00,151.06,151.19,150.96,151.19,39160.0,150.133,150.2622,150.0336,150.2622,39160.0
2024-12-18 14:20:00,151.25,151.33,151.13,151.33,8203.0,150.3218,150.4014,150.2026,150.4014,8203.0
2024-12-18 14:25:00,151.31,151.34,150.98,150.99,20851.0,150.3815,150.4113,150.0535,150.0634,20851.0
2024-12-18 14:30:00,150.95,151.06,150.77,150.94,5542.0,150.0237,150.133,149.8448,150.0137,5542.0
2024-12-18 14:35:00,150.98,151.16,150.92,150.95,41864.0,150.0535,150.2324,149.9939,150.0237,41864.0
2024-12-18 14:40:00,151.05,151.11,150.88,150.88,9109.0,150.1231,150.1827,149.9541,149.9541,9109.0
2024-12-18 14:45:00,150.81,150.88,150.53,150.69,15211.0,149.8845,149.9541,149.6063,149.7653,15211.0
2024-12-18 14:50:00,150.66,150.86,150.45,150.54,31792.0,149.7355,149.9342,149.5268,149.6162,31792.0
2024-12-18 14:55:00,150.43,150.49,149.99,150.03,20032.0,149.5069,149.5665,149.0696,149.1093,20032.0
2024-12-18 15:00:00,149.97,150.4,149.97,150.33,8752.0,149.0497,149.4771,149.0497,149.4075,8752.0
2024-12-18 15:05:00,150.38,150.52,150.29,150.38,25130.0,149.4572,149.5963,149.3677,149.4572,25130.0
2024-12-18 15:10:00,150.41,150.43,150.19,150.39,17057.0,149.487,149.5069,149.2683,149.4671,17057.0
2024-12-18 15:15:00,150.39,150.47,150.31,150.47,7069.0,149.4671,149.5466,149.3876,149.5466,7069.0
2024-12-18 15:20:00,150.35,150.51,150.26,150.5,10076.0,149.4274,149.5864,149.3379,149.5764,10076.0
2024-12-18 15:25:00,150.47,150.5,150.08,150.21,26313.0,149.5466,149.5764,149.159,149.2882,26313.0
2024-12-18 15:30:00,150.29,150.45,150.29,150.43,16173.0,149.3677,149.5268,149.3677,149.5069,16173.0
2024-12-18 15:35:00,150.4,150.4,149.67,149.72,20203.0,149.4771,149.4771,148.7515,148.8012,20203.0
2024-12-18 15:40:00,149.72,149.72,149.13,149.18,22770.0,148.8012,148.8012,148.2149,148.2645,22770.0
2024-12-18 15:45:00,149.15,149.7,149.08,149.56,29304.0,148.2347,148.7814,148.1652,148.6422,29304.0
2024-12-18 15:50:00,149.43,149.57,149.13,149.31,44358.0,148.513,148.6522,148.2149,148.3937,44358.0
2024-12-18 15:55:00,149.22,149.22,148.54,148.6,162162.0,148.3043,148.3043,147.6285,147.6881,162162.0
2024-12-19 09:30:00,148.54,149.38,148.45,149.36,36554.0,147.6285,148.4633,147.539,148.4434,36554.0
2024-12-19 09:35:00,149.36,149.39,149.13,149.17,7912.0,148.4434,148.4733,148.2149,148.2546,7912.0
2024-12-19 09:40:00,149.23,149.25,148.63,148.64,13268.0,148.3142,148.3341,147.7179,147.7279,13268.0
2024-12-19 09:45:00,148.58,148.65,148.39,148.53,9618.0,147.6682,147.7378,147.4794,147.6185,9618.0
2024-12-19 09:50:00,148.58,148.89,148.46,148.89,8705.0,147.6682,147.9763,147.549,147.9763,8705.0
2024-12-19 09:55:00,148.94,148.94,148.56,148.72,6169.0,148.026,148.026,147.6484,147.8074,6169.0
2024-12-19 10:00:00,148.69,148.72,148.37,148.72,9794.0,147.7776,147.8074,147.4595,147.8074,9794.0
2024-12-19 10:05:00,148.65,149.23,148.65,149.12,6684.0,147.7378,148.3142,147.7378,148.2049,6684.0
2024-12-19 10:10:00,149.16,149.45,148.99,149.0,22982.0,148.2447,148.5329,148.0757,148.0857,22982.0
2024-12-19 10:15:00,148.99,149.08,148.82,148.84,3175.0,148.0757,148.1652,147.9068,147.9266,3175.0
2024-12-19 10:20:00,148.77,148.84,148.42,148.75,14004.0,147.8571,147.9266,147.5092,147.8372,14004.0
2024-12-19 10:25:00,148.71,149.3,148.63,148.67,17607.0,147.7974,148.3838,147.7179,147.7577,17607.0
2024-12-19 10:30:00,148.67,148.76,148.47,148.6,12577.0,147.7577,147.8471,147.5589,147.6881,12577.0
2024-12-19 10:35:00,148.6,148.69,148.4,148.56,11259.0,147.6881,147.7776,147.4893,147.6484,11259.0
2024-12-19 10:40:00,148.53,148.83,148.32,148.82,12241.0,147.6185,147.9167,147.4098,147.9068,12241.0
2024-12-19 10:45:00,148.75,148.81,148.37,148.55,14067.0,147.8372,147.8968,147.4595,147.6384,14067.0
2024-12-19 10:50:00,148.61,148.65,148.25,148.28,7212.0,147.698,147.7378,147.3403,147.3701,7212.0
2024-12-19 10:55:00,148.29,148.46,148.22,148.45,15674.0,147.38,147.549,147.3104,147.539,15674.0
2024-12-19 11:00:00,148.44,148.54,148.09,148.21,14563.0,147.5291,147.6285,147.1812,147.3005,14563.0
2024-12-19 11:05:00,148.25,148.31,147.97,148.12,16889.0,147.3403,147.3999,147.062,147.2111,16889.0
2024-12-19 11:10:00,148.13,148.19,147.89,147.96,9881.0,147.221,147.2806,146.9825,147.052,9881.0
2024-12-19 11:15:00,147.96,148.3,147.96,148.27,8623.0,147.052,147.3899,147.052,147.3601,8623.0
2024-12-19 11:20:00,148.27,148.56,148.22,148.5,7768.0,147.3601,147.6484,147.3104,147.5887,7768.0
2024-12-19 11:25:00,148.52,148.62,148.48,148.53,10010.0,147.6086,147.708,147.5688,147.6185,10010.0
2024-12-19 11:30:00,148.51,148.56,148.34,148.34,8314.0,147.5987,147.6484,147.4297,147.4297,8314.0
2024-12-19 11:35:00,148.34,148.35,148.15,148.22,6579.0,147.4297,147.4396,147.2409,147.3104,6579.0
2024-12-19 11:40:00,148.27,148.3,148.13,148.25,6410.0,147.3601,147.3899,147.221,147.3403,6410.0
2024-12-19 11:45:00,148.25,148.45,148.25,148.41,4860.0,147.3403,147.539,147.3403,147.4993,4860.0
2024-12-19 11:50:00,148.43,148.45,148.14,148.14,6931.0,147.5191,147.539,147.2309,147.2309,6931.0
2024-12-19 11:55:00,148.15,148.15,147.92,147.93,11949.0,147.2409,147.2409,147.0123,147.0222,11949.0
2024-12-19 12:00:00,148.03,148.28,147.94,148.28,9963.0,147.1216,147.3701,147.0322,147.3701,9963.0
2024-12-19 12:05:00,148.2,148.23,148.11,148.23,10204.0,147.2906,147.3204,147.2011,147.3204,10204.0
2024-12-19 12:10:00,148.27,148.36,148.22,148.36,3632.0,147.3601,147.4496,147.3104,147.4496,3632.0
2024-12-19 12:15:00,148.39,148.41,148.29,148.39,4964.0,147.4794,147.4993,147.38,147.4794,4964.0
2024-12-19 12:20:00,148.42,148.42,148.06,148.12,3384.0,147.5092,147.5092,147.1514,147.2111,3384.0
2024-12-19 12:25:00,148.09,148.18,148.03,148.03,8311.0,147.1812,147.2707,147.1216,147.1216,8311.0
2024-12-19 12:30:00,148.03,148.06,147.84,148.06,6367.0,147.1216,147.1514,146.9328,147.1514,6367.0
2024-12-19 12:35:00,148.06,148.3,148.01,148.28,2548.0,147.1514,147.3899,147.1017,147.3701,2548.0
2024-12-19 12:40:00,148.3,148.52,148.3,148.41,7054.0,147.3899,147.6086,147.3899,147.4993,7054.0
2024-12-19 12:45:00,148.45,148.48,148.28,148.28,8161.0,147.539,147.5688,147.3701,147.3701,8161.0
2024-12-19 12:50:00,148.3,148.36,148.26,148.32,10576.0,147.3899,147.4496,147.3502,147.4098,10576.0
2024-12-19 12:55:00,148.3,148.41,148.26,148.33,4023.0,147.3899,147.4993,147.3502,147.4198,4023.0
2024-12-19 13:00:00,148.28,148.36,148.17,148.36,7327.0,147.3701,147.4496,147.2607,147.4496,7327.0
2024-12-19 13:05:00,148.38,148.53,148.36,148.43,5973.0,147.4695,147.6185,147.4496,147.5191,5973.0
2024-12-19 13:10:00,148.46,148.57,148.41,148.57,3545.0,147.549,147.6583,147.4993,147.6583,3545.0
2024-12-19 13:15:00,148.52,148.52,148.42,148.49,3599.0,147.6086,147.6086,147.5092,147.5788,3599.0
2024-12-19 13:20:00,148.49,148.53,148.29,148.38,6228.0,147.5788,147.6185,147.38,147.4695,6228.0
2024-12-19 13:25:00,148.38,148.44,148.26,148.27,7843.0,147.4695,147.5291,147.3502,147.3601,7843.0
2024-12-19 13:30:00,148.25,148.41,148.23,148.41,9622.0,147.3403,147.4993,147.3204,147.4993,9622.0
2024-12-19 13:35:00,148.33,148.49,148.26,148.26,20181.0,147.4198,147.5788,147.3502,147.3502,20181.0
2024-12-19 13:40:00,148.23,148.42,148.15,148.25,10632.0,147.3204,147.5092,147.2409,147.3403,10632.0
2024-12-19 13:45:00,148.25,148.47,148.25,148.43,4958.0,147.3403,147.5589,147.3403,147.5191,4958.0
2024-12-19 13:50:00,148.44,148.53,148.4,148.5,5841.0,147.5291,147.6185,147.4893,147.5887,5841.0
2024-12-19 13:55:00,148.56,148.66,148.5,148.66,4774.0,147.6484,147.7477,147.5887,147.7477,4774.0
2024-12-19 14:00:00,148.65,148.79,148.59,148.62,12455.0,147.7378,147.8769,147.6782,147.708,12455.0
2024-12-19 14:05:00,148.59,148.66,148.41,148.45,7108.0,147.6782,147.7477,147.4993,147.539,7108.0
2024-12-19 14:10:00,148.45,148.45,148.26,148.34,6033.0,147.539,147.539,147.3502,147.4297,6033.0
2024-12-19 14:15:00,148.34,148.37,148.28,148.28,3703.0,147.4297,147.4595,147.3701,147.3701,3703.0
2024-12-19 14:20:00,148.31,148.42,148.19,148.41,7926.0,147.3999,147.5092,147.2806,147.4993,7926.0
2024-12-19 14:25:00,148.41,148.48,148.39,148.42,3332.0,147.4993,147.5688,147.4794,147.5092,3332.0
2024-12-19 14:30:00,148.43,148.49,148.39,148.47,7409.0,147.5191,147.5788,147.4794,147.5589,7409.0
2024-12-19 14:35:00,148.51,148.54,148.45,148.54,3670.0,147.5987,147.6285,147.539,147.6285,3670.0
2024-12-19 14:40:00,148.53,148.53,148.45,148.47,6971.0,147.6185,147.6185,147.539,147.5589,6971.0
2024-12-19 14:45:00,148.53,148.74,148.53,148.61,8584.0,147.6185,147.8272,147.6185,147.698,8584.0
2024-12-19 14:50:00,148.65,148.93,148.65,148.89,3200.0,147.7378,148.0161,147.7378,147.9763,3200.0
2024-12-19 14:55:00,148.94,148.94,148.59,148.59,11973.0,148.026,148.026,147.6782,147.6782,11973.0
2024-12-19 15:00:00,148.64,148.69,148.61,148.67,4412.0,147.7279,147.7776,147.698,147.7577,4412.0
2024-12-19 15:05:00,148.64,148.64,148.43,148.57,5933.0,147.7279,147.7279,147.5191,147.6583,5933.0
2024-12-19 15:10:00,148.53,148.54,148.36,148.45,7636.0,147.6185,147.6285,147.4496,147.539,7636.0
2024-12-19 15:15:00,148.45,148.57,148.39,148.57,8133.0,147.539,147.6583,147.4794,147.6583,8133.0
2024-12-19 15:20:00,148.57,148.63,148.44,148.57,9281.0,147.6583,147.7179,147.5291,147.6583,9281.0
2024-12-19 15:25:00,148.56,148.56,148.44,148.55,9707.0,147.6484,147.6484,147.5291,147.6384,9707.0
2024-12-19 15:30:00,148.55,148.57,148.26,148.27,20011.0,147.6384,147.6583,147.3502,147.3601,20011.0
2024-12-19 15:35:00,148.2,148.33,147.9,148.31,11851.0,147.2906,147.4198,146.9924,147.3999,11851.0
2024-12-19 15:40:00,148.3,148.44,148.21,148.35,8623.0,147.3899,147.5291,147.3005,147.4396,8623.0
2024-12-19 15:45:00,148.34,148.53,148.33,148.4,19977.0,147.4297,147.6185,147.4198,147.4893,19977.0
2024-12-19 15:50:00,148.35,148.35,147.86,147.94,40617.0,147.4396,147.4396,146.9526,147.0322,40617.0
2024-12-19 15:55:00,147.97,148.16,147.75,147.79,92962.0,147.062,147.2508,146.8433,146.8831,92962.0
2024-12-20 09:30:00,147.69,149.75,147.69,149.58,444187.0,146.7837,148.831,146.7837,148.6621,444187.0
2024-12-20 09:35:00,149.62,149.7,148.88,149.55,14065.0,148.7018,148.7814,147.9664,148.6323,14065.0
2024-12-20 09:40:00,149.54,149.63,149.0,149.11,11150.0,148.6223,148.7118,148.0857,148.195,11150.0
2024-12-20 09:45:00,149.11,149.29,148.89,148.96,8944.0,148.195,148.3739,147.9763,148.0459,8944.0
2024-12-20 09:50:00,148.92,149.2,148.67,149.02,7423.0,148.0061,148.2844,147.7577,148.1055,7423.0
2024-12-20 09:55:00,149.01,149.01,148.48,148.63,9149.0,148.0956,148.0956,147.5688,147.7179,9149.0
2024-12-20 10:00:00,148.74,148.74,148.17,148.17,10586.0,147.8272,147.8272,147.2607,147.2607,10586.0
2024-12-20 10:05:00,148.17,148.48,148.06,148.11,9715.0,147.2607,147.5688,147.1514,147.2011,9715.0
2024-12-20 10:10:00,148.04,148.14,147.86,147.86,10971.0,147.1315,147.2309,146.9526,146.9526,10971.0
2024-12-20 10:15:00,147.92,148.16,147.81,148.16,6454.0,147.0123,147.2508,146.903,147.2508,6454.0
2024-12-20 10:20:00,148.28,148.41,148.09,148.41,5122.0,147.3701,147.4993,147.1812,147.4993,5122.0
2024-12-20 10:25:00,148.49,148.94,148.46,148.77,7579.0,147.5788,148.026,147.549,147.8571,7579.0
2024-12-20 10:30:00,148.85,149.02,148.83,149.01,5388.0,147.9366,148.1055,147.9167,148.0956,5388.0
2024-12-20 10:35:00,148.92,148.95,148.54,148.65,8478.0,148.0061,148.036,147.6285,147.7378,8478.0
2024-12-20 10:40:00,148.68,148.92,148.67,148.78,6488.0,147.7676,148.0061,147.7577,147.867,6488.0
2024-12-20 10:45:00,148.75,148.84,148.72,148.84,3211.0,147.8372,147.9266,147.8074,147.9266,3211.0
2024-12-20 10:50:00,148.89,149.1,148.88,149.09,2912.0,147.9763,148.185,147.9664,148.1751,2912.0
2024-12-20 10:55:00,149.08,149.15,148.76,148.79,10066.0,148.1652,148.2347,147.8471,147.8769,10066.0
2024-12-20 11:00:00,148.91,149.37,148.9,149.29,4703.0,147.9962,148.4534,147.9863,148.3739,4703.0
2024-12-20 11:05:00,149.31,149.41,149.31,149.35,5106.0,148.3937,148.4931,148.3937,148.4335,5106.0
2024-12-20 11:10:00,149.36,149.6,149.36,149.53,11754.0,148.4434,148.682,148.4434,148.6124,11754.0
2024-12-20 11:15:00,149.57,149.79,149.56,149.68,4988.0,148.6522,148.8708,148.6422,148.7615,4988.0
2024-12-20 11:20:00,149.74,149.98,149.63,149.96,5023.0,148.8211,149.0596,148.7118,149.0398,5023.0
2024-12-20 11:25:00,149.96,150.07,149.83,150.07,4479.0,149.0398,149.1491,148.9106,149.1491,4479.0
2024-12-20 11:30:00,150.01,150.08,149.93,150.01,5068.0,149.0895,149.159,149.0099,149.0895,5068.0
2024-12-20 11:35:00,150.03,150.45,150.03,150.45,4959.0,149.1093,149.5268,149.1093,149.5268,4959.0
2024-12-20 11:40:00,150.43,150.55,150.37,150.44,6564.0,149.5069,149.6261,149.4472,149.5168,6564.0
2024-12-20 11:45:00,150.44,150.53,150.41,150.45,15020.0,149.5168,149.6063,149.487,149.5268,15020.0
2024-12-20 11:50:00,150.51,150.57,150.37,150.49,5245.0,149.5864,149.646,149.4472,149.5665,5245.0
2024-12-20 11:55:00,150.49,150.63,150.49,150.5,2786.0,149.5665,149.7056,149.5665,149.5764,2786.0
2024-12-20 12:00:00,150.44,150.6,150.36,150.59,5123.0,149.5168,149.6758,149.4373,149.6659,5123.0
2024-12-20 12:05:00,150.64,150.64,150.47,150.61,6256.0,149.7156,149.7156,149.5466,149.6858,6256.0
2024-12-20 12:10:00,150.61,150.63,150.52,150.58,4454.0,149.6858,149.7056,149.5963,149.656,4454.0
2024-12-20 12:15:00,150.58,150.58,150.47,150.52,6475.0,149.656,149.656,149.5466,149.5963,6475.0
2024-12-20 12:20:00,150.48,150.73,150.47,150.66,7346.0,149.5566,149.805,149.5466,149.7355,7346.0
2024-12-20 12:25:00,150.72,150.95,150.67,150.78,8965.0,149.7951,150.0237,149.7454,149.8547,8965.0
2024-12-20 12:30:00,150.89,150.94,150.49,150.5,5015.0,149.9641,150.0137,149.5665,149.5764,5015.0
2024-12-20 12:35:00,150.61,150.68,150.57,150.61,9200.0,149.6858,149.7553,149.646,149.6858,9200.0
2024-12-20 12:40:00,150.66,150.66,150.51,150.58,3238.0,149.7355,149.7355,149.5864,149.656,3238.0
2024-12-20 12:45:00,150.64,150.98,150.64,150.92,7298.0,149.7156,150.0535,149.7156,149.9939,7298.0
2024-12-20 12:50:00,150.99,151.03,150.87,151.01,8178.0,150.0634,150.1032,149.9442,150.0833,8178.0
2024-12-20 12:55:00,151.04,151.09,150.99,151.06,5586.0,150.1131,150.1628,150.0634,150.133,5586.0
2024-12-20 13:00:00,151.02,151.02,150.78,150.9,6642.0,150.0933,150.0933,149.8547,149.974,6642.0
2024-12-20 13:05:00,150.79,150.88,150.76,150.85,4410.0,149.8647,149.9541,149.8349,149.9243,4410.0
2024-12-20 13:10:00,150.85,150.87,150.79,150.84,4120.0,149.9243,149.9442,149.8647,149.9144,4120.0
2024-12-20 13:15:00,150.9,150.91,150.67,150.74,9525.0,149.974,149.9839,149.7454,149.815,9525.0
2024-12-20 13:20:00,150.73,150.81,150.67,150.73,6777.0,149.805,149.8845,149.7454,149.805,6777.0
2024-12-20 13:25:00,150.68,150.68,150.46,150.46,2763.0,149.7553,149.7553,149.5367,149.5367,2763.0
2024-12-20 13:30:00,150.44,150.64,150.44,150.46,13621.0,149.5168,149.7156,149.5168,149.5367,13621.0
2024-12-20 13:35:00,150.46,150.51,150.45,150.49,1800.0,149.5367,149.5864,149.5268,149.5665,1800.0
2024-12-20 13:40:00,150.48,150.56,150.37,150.56,3475.0,149.5566,149.6361,149.4472,149.6361,3475.0
2024-12-20 13:45:00,150.56,150.57,150.25,150.31,4031.0,149.6361,149.646,149.328,149.3876,4031.0
2024-12-20 13:50:00,150.28,150.59,150.28,150.57,8182.0,149.3578,149.6659,149.3578,149.646,8182.0
2024-12-20 13:55:00,150.62,150.71,150.32,150.34,5070.0,149.6957,149.7852,149.3976,149.4174,5070.0
2024-12-20 14:00:00,150.3,150.42,150.3,150.42,8723.0,149.3777,149.4969,149.3777,149.4969,8723.0
2024-12-20 14:05:00,150.36,150.55,150.34,150.4,7558.0,149.4373,149.6261,149.4174,149.4771,7558.0
2024-12-20 14:10:00,150.44,150.52,150.41,150.49,7540.0,149.5168,149.5963,149.487,149.5665,7540.0
2024-12-20 14:15:00,150.53,150.55,150.32,150.35,9035.0,149.6063,149.6261,149.3976,149.4274,9035.0
2024-12-20 14:20:00,150.36,150.51,150.3,150.51,7752.0,149.4373,149.5864,149.3777,149.5864,7752.0
2024-12-20 14:25:00,150.51,150.71,150.41,150.66,15711.0,149.5864,149.7852,149.487,149.7355,15711.0
2024-12-20 14:30:00,150.62,150.8,150.62,150.69,16619.0,149.6957,149.8746,149.6957,149.7653,16619.0
2024-12-20 14:35:00,150.7,150.75,150.63,150.68,12785.0,149.7752,149.8249,149.7056,149.7553,12785.0
2024-12-20 14:40:00,150.64,150.66,150.54,150.62,13620.0,149.7156,149.7355,149.6162,149.6957,13620.0
2024-12-20 14:45:00,150.62,150.75,150.56,150.65,10381.0,149.6957,149.8249,149.6361,149.7255,10381.0
2024-12-20 14:50:00,150.65,150.78,150.61,150.66,13242.0,149.7255,149.8547,149.6858,149.7355,13242.0
2024-12-20 14:55:00,150.69,150.77,150.57,150.64,13544.0,149.7653,149.8448,149.646,149.7156,13544.0
2024-12-20 15:00:00,150.68,151.01,150.68,150.86,17914.0,149.7553,150.0833,149.7553,149.9342,17914.0
2024-12-20 15:05:00,150.86,150.94,150.8,150.94,9785.0,149.9342,150.0137,149.8746,150.0137,9785.0
2024-12-20 15:10:00,150.97,151.17,150.97,151.11,8694.0,150.0436,150.2423,150.0436,150.1827,8694.0
2024-12-20 15:15:00,151.15,151.21,150.93,150.93,15793.0,150.2225,150.2821,150.0038,150.0038,15793.0
2024-12-20 15:20:00,150.97,151.01,150.83,150.9,10133.0,150.0436,150.0833,149.9044,149.974,10133.0
2024-12-20 15:25:00,150.89,150.99,150.75,150.93,32698.0,149.9641,150.0634,149.8249,150.0038,32698.0
2024-12-20 15:30:00,150.92,150.94,150.45,150.5,15126.0,149.9939,150.0137,149.5268,149.5764,15126.0
2024-12-20 15:35:00,150.53,150.83,150.47,150.59,20619.0,149.6063,149.9044,149.5466,149.6659,20619.0
2024-12-20 15:40:00,150.55,150.57,150.23,150.34,24185.0,149.6261,149.646,149.3081,149.4174,24185.0
2024-12-20 15:45:00,150.35,150.47,150.34,150.34,10818.0,149.4274,149.5466,149.4174,149.4174,10818.0
2024-12-20 15:50:00,150.24,150.27,149.65,149.82,58121.0,149.318,149.3479,148.7317,148.9006,58121.0
2024-12-20 15:55:00,149.54,149.77,148.88,149.15,364802.0,148.6223,148.8509,147.9664,148.2347,364802.0
2024-12-23 09:30:00,148.48,148.87,147.81,148.41,11753.0,147.5688,147.9564,146.903,147.4993,11753.0
2024-12-23 09:35:00,148.29,148.31,147.76,148.22,4647.0,147.38,147.3999,146.8533,147.3104,4647.0
2024-12-23 09:40:00,148.39,148.79,148.32,148.42,6899.0,147.4794,147.8769,147.4098,147.5092,6899.0
2024-12-23 09:45:00,148.41,148.51,148.05,148.25,5488.0,147.4993,147.5987,147.1415,147.3403,5488.0
2024-12-23 09:50:00,148.23,148.25,147.87,147.9,3605.0,147.3204,147.3403,146.9626,146.9924,3605.0
2024-12-23 09:55:00,147.85,147.95,147.75,147.81,11932.0,146.9427,147.0421,146.8433,146.903,11932.0
2024-12-23 10:00:00,147.81,147.88,147.45,147.51,13922.0,146.903,146.9725,146.5452,146.6048,13922.0
2024-12-23 10:05:00,147.57,147.59,147.26,147.3,7322.0,146.6644,146.6843,146.3563,146.3961,7322.0
2024-12-23 10:10:00,147.27,147.29,147.17,147.19,5022.0,146.3663,146.3861,146.2669,146.2868,5022.0
2024-12-23 10:15:00,147.24,147.24,146.94,147.1,7416.0,146.3365,146.3365,146.0383,146.1973,7416.0
2024-12-23 10:20:00,147.09,147.17,146.92,146.96,4845.0,146.1874,146.2669,146.0184,146.0582,4845.0
2024-12-23 10:25:00,146.93,147.17,146.93,147.15,8931.0,146.0284,146.2669,146.0284,146.247,8931.0
2024-12-23 10:30:00,147.23,147.26,147.11,147.19,4626.0,146.3265,146.3563,146.2072,146.2868,4626.0
2024-12-23 10:35:00,147.16,147.47,147.05,147.4,6824.0,146.2569,146.565,146.1476,146.4955,6824.0
2024-12-23 10:40:00,147.4,148.07,147.39,147.78,24788.0,146.4955,147.1614,146.4855,146.8731,24788.0
2024-12-23 10:45:00,147.8,147.81,147.52,147.59,5492.0,146.893,146.903,146.6147,146.6843,5492.0
2024-12-23 10:50:00,147.58,147.72,147.45,147.66,6566.0,146.6744,146.8135,146.5452,146.7539,6566.0
2024-12-23 10:55:00,147.66,147.75,147.28,147.28,15119.0,146.7539,146.8433,146.3762,146.3762,15119.0
2024-12-23 11:00:00,147.28,147.36,147.21,147.36,2211.0,146.3762,146.4557,146.3066,146.4557,2211.0
2024-12-23 11:05:00,147.33,147.44,147.31,147.34,3803.0,146.4259,146.5352,146.406,146.4358,3803.0
2024-12-23 11:10:00,147.31,147.42,147.31,147.41,2220.0,146.406,146.5153,146.406,146.5054,2220.0
2024-12-23 11:15:00,147.37,147.37,147.26,147.34,3464.0,146.4657,146.4657,146.3563,146.4358,3464.0
2024-12-23 11:20:00,147.33,147.7,147.32,147.63,39414.0,146.4259,146.7936,146.416,146.7241,39414.0
2024-12-23 11:25:00,147.55,147.55,147.05,147.05,9849.0,146.6445,146.6445,146.1476,146.1476,9849.0
2024-12-23 11:30:00,147.05,147.08,146.91,146.91,6178.0,146.1476,146.1774,146.0085,146.0085,6178.0
2024-12-23 11:35:00,146.93,146.99,146.84,146.84,8986.0,146.0284,146.088,145.9389,145.9389,8986.0
2024-12-23 11:40:00,146.85,147.16,146.84,147.11,7626.0,145.9488,146.2569,145.9389,146.2072,7626.0
2024-12-23 11:45:00,147.07,147.2,147.05,147.19,7671.0,146.1675,146.2967,146.1476,146.2868,7671.0
2024-12-23 11:50:00,147.2,147.3,147.2,147.3,5216.0,146.2967,146.3961,146.2967,146.3961,5216.0
2024-12-23 11:55:00,147.25,147.42,147.2,147.42,4619.0,146.3464,146.5153,146.2967,146.5153,4619.0
2024-12-23 12:00:00,147.46,147.58,147.45,147.54,3528.0,146.5551,146.6744,146.5452,146.6346,3528.0
2024-12-23 12:05:00,147.48,147.5,147.39,147.44,5081.0,146.575,146.5949,146.4855,146.5352,5081.0
2024-12-23 12:10:00,147.45,147.49,147.38,147.42,5684.0,146.5452,146.5849,146.4756,146.5153,5684.0
2024-12-23 12:15:00,147.44,147.44,147.2,147.2,4056.0,146.5352,146.5352,146.2967,146.2967,4056.0
2024-12-23 12:20:00,147.22,147.29,147.16,147.16,8798.0,146.3166,146.3861,146.2569,146.2569,8798.0
2024-12-23 12:25:00,147.19,147.26,147.05,147.19,13538.0,146.2868,146.3563,146.1476,146.2868,13538.0
2024-12-23 12:30:00,147.13,147.14,146.99,147.14,5349.0,146.2271,146.2371,146.088,146.2371,5349.0
2024-12-23 12:35:00,147.1,147.13,146.94,147.05,6516.0,146.1973,146.2271,146.0383,146.1476,6516.0
2024-12-23 12:40:00,147.13,147.29,147.13,147.29,7360.0,146.2271,146.3861,146.2271,146.3861,7360.0
2024-12-23 12:45:00,147.34,147.45,147.29,147.44,6673.0,146.4358,146.5452,146.3861,146.5352,6673.0
2024-12-23 12:50:00,147.45,147.45,147.34,147.34,1600.0,146.5452,146.5452,146.4358,146.4358,1600.0
2024-12-23 12:55:00,147.39,147.42,147.33,147.37,8602.0,146.4855,146.5153,146.4259,146.4657,8602.0
2024-12-23 13:00:00,147.35,147.41,147.32,147.33,8013.0,146.4458,146.5054,146.416,146.4259,8013.0
2024-12-23 13:05:00,147.34,147.45,147.33,147.44,7424.0,146.4358,146.5452,146.4259,146.5352,7424.0
2024-12-23 13:10:00,147.46,147.65,147.42,147.64,7062.0,146.5551,146.7439,146.5153,146.734,7062.0
2024-12-23 13:15:00,147.65,147.65,147.51,147.64,3061.0,146.7439,146.7439,146.6048,146.734,3061.0
2024-12-23 13:20:00,147.64,147.83,147.63,147.77,4030.0,146.734,146.9228,146.7241,146.8632,4030.0
2024-12-23 13:25:00,147.85,148.05,147.78,148.05,3299.0,146.9427,147.1415,146.8731,147.1415,3299.0
2024-12-23 13:30:00,148.05,148.05,147.8,147.84,3974.0,147.1415,147.1415,146.893,146.9328,3974.0
2024-12-23 13:35:00,147.86,148.01,147.83,147.95,2430.0,146.9526,147.1017,146.9228,147.0421,2430.0
2024-12-23 13:40:00,147.96,147.96,147.86,147.89,2564.0,147.052,147.052,146.9526,146.9825,2564.0
2024-12-23 13:45:00,147.83,147.83,147.7,147.75,4976.0,146.9228,146.9228,146.7936,146.8433,4976.0
2024-12-23 13:50:00,147.79,148.15,147.79,148.12,5317.0,146.8831,147.2409,146.8831,147.2111,5317.0
2024-12-23 13:55:00,148.07,148.16,148.04,148.11,5924.0,147.1614,147.2508,147.1315,147.2011,5924.0
2024-12-23 14:00:00,148.17,148.17,148.04,148.14,4076.0,147.2607,147.2607,147.1315,147.2309,4076.0
2024-12-23 14:05:00,148.13,148.34,148.12,148.31,2152.0,147.221,147.4297,147.2111,147.3999,2152.0
2024-12-23 14:10:00,148.26,148.29,148.22,148.26,3578.0,147.3502,147.38,147.3104,147.3502,3578.0
2024-12-23 14:15:00,148.24,148.26,148.17,148.26,2857.0,147.3303,147.3502,147.2607,147.3502,2857.0
2024-12-23 14:20:00,148.22,148.3,148.19,148.22,3008.0,147.3104,147.3899,147.2806,147.3104,3008.0
2024-12-23 14:25:00,148.21,148.26,148.16,148.2,4686.0,147.3005,147.3502,147.2508,147.2906,4686.0
2024-12-23 14:30:00,148.25,148.25,148.08,148.11,6053.0,147.3403,147.3403,147.1713,147.2011,6053.0
2024-12-23 14:35:00,148.06,148.06,147.98,147.98,6515.0,147.1514,147.1514,147.0719,147.0719,6515.0
2024-12-23 14:40:00,147.98,148.12,147.95,147.99,4889.0,147.0719,147.2111,147.0421,147.0818,4889.0
2024-12-23 14:45:00,147.99,148.29,147.99,148.27,4329.0,147.0818,147.38,147.0818,147.3601,4329.0
2024-12-23 14:50:00,148.27,148.38,148.27,148.29,3318.0,147.3601,147.4695,147.3601,147.38,3318.0
2024-12-23 14:55:00,148.28,148.35,148.22,148.22,2740.0,147.3701,147.4396,147.3104,147.3104,2740.0
2024-12-23 15:00:00,148.15,148.34,148.15,148.33,3531.0,147.2409,147.4297,147.2409,147.4198,3531.0
2024-12-23 15:05:00,148.33,148.36,148.09,148.09,3600.0,147.4198,147.4496,147.1812,147.1812,3600.0
2024-12-23 15:10:00,148.09,148.19,148.01,148.13,2885.0,147.1812,147.2806,147.1017,147.221,2885.0
2024-12-23 15:15:00,148.15,148.16,148.04,148.05,10799.0,147.2409,147.2508,147.1315,147.1415,10799.0
2024-12-23 15:20:00,148.05,148.19,148.01,148.15,4853.0,147.1415,147.2806,147.1017,147.2409,4853.0
2024-12-23 15:25:00,148.12,148.39,148.07,148.36,8425.0,147.2111,147.4794,147.1614,147.4496,8425.0
2024-12-23 15:30:00,148.34,148.34,148.2,148.21,5331.0,147.4297,147.4297,147.2906,147.3005,5331.0
2024-12-23 15:35:00,148.21,148.51,148.21,148.44,4521.0,147.3005,147.5987,147.3005,147.5291,4521.0
2024-12-23 15:40:00,148.47,148.67,148.47,148.5,7619.0,147.5589,147.7577,147.5589,147.5887,7619.0
2024-12-23 15:45:00,148.56,148.67,148.51,148.59,6392.0,147.6484,147.7577,147.5987,147.6782,6392.0
2024-12-23 15:50:00,148.65,148.92,148.63,148.64,16206.0,147.7378,148.0061,147.7179,147.7279,16206.0
2024-12-23 15:55:00,148.69,148.79,148.62,148.66,74690.0,147.7776,147.8769,147.708,147.7477,74690.0
2024-12-24 09:30:00,149.09,149.24,148.52,149.23,9408.0,148.1751,148.3242,147.6086,148.3142,9408.0
2024-12-24 09:35:00,149.17,149.17,148.71,148.95,3770.0,148.2546,148.2546,147.7974,148.036,3770.0
2024-12-24 09:40:00,148.97,149.4,148.76,149.19,2947.0,148.0558,148.4832,147.8471,148.2745,2947.0
2024-12-24 09:45:00,149.03,149.38,149.02,149.27,4286.0,148.1155,148.4633,148.1055,148.354,4286.0
2024-12-24 09:50:00,149.21,149.24,148.98,149.14,11289.0,148.2944,148.3242,148.0658,148.2248,11289.0
2024-12-24 09:55:00,149.03,149.12,148.89,148.9,4124.0,148.1155,148.2049,147.9763,147.9863,4124.0
2024-12-24 10:00:00,148.94,149.34,148.93,149.34,6288.0,148.026,148.4236,148.0161,148.4236,6288.0
2024-12-24 10:05:00,149.33,149.46,149.3,149.34,6368.0,148.4136,148.5428,148.3838,148.4236,6368.0
2024-12-24 10:10:00,149.4,149.57,149.4,149.5,2603.0,148.4832,148.6522,148.4832,148.5826,2603.0
2024-12-24 10:15:00,149.56,149.73,149.53,149.59,4480.0,148.6422,148.8112,148.6124,148.672,4480.0
2024-12-24 10:20:00,149.69,149.72,149.52,149.53,3141.0,148.7714,148.8012,148.6025,148.6124,3141.0
2024-12-24 10:25:00,149.59,149.63,149.37,149.42,4800.0,148.672,148.7118,148.4534,148.5031,4800.0
2024-12-24 10:30:00,149.35,149.46,149.35,149.46,2892.0,148.4335,148.5428,148.4335,148.5428,2892.0
2024-12-24 10:35:00,149.45,149.56,149.41,149.49,5636.0,148.5329,148.6422,148.4931,148.5726,5636.0
2024-12-24 10:40:00,149.53,149.71,149.49,149.61,6876.0,148.6124,148.7913,148.5726,148.6919,6876.0
2024-12-24 10:45:00,149.61,149.68,149.6,149.67,6184.0,148.6919,148.7615,148.682,148.7515,6184.0
2024-12-24 10:50:00,149.67,149.67,149.43,149.44,3934.0,148.7515,148.7515,148.513,148.523,3934.0
2024-12-24 10:55:00,149.41,149.6,149.39,149.58,3091.0,148.4931,148.682,148.4733,148.6621,3091.0
2024-12-24 11:00:00,149.58,149.81,149.58,149.7,8632.0,148.6621,148.8907,148.6621,148.7814,8632.0
2024-12-24 11:05:00,149.7,149.8,149.68,149.73,2100.0,148.7814,148.8807,148.7615,148.8112,2100.0
2024-12-24 11:10:00,149.68,149.73,149.53,149.61,2723.0,148.7615,148.8112,148.6124,148.6919,2723.0
2024-12-24 11:15:00,149.64,149.74,149.59,149.7,2747.0,148.7217,148.8211,148.672,148.7814,2747.0
2024-12-24 11:20:00,149.77,149.87,149.65,149.86,5520.0,148.8509,148.9503,148.7317,148.9404,5520.0
2024-12-24 11:25:00,149.83,149.87,149.69,149.72,4278.0,148.9106,148.9503,148.7714,148.8012,4278.0
2024-12-24 11:30:00,149.72,149.87,149.63,149.65,4641.0,148.8012,148.9503,148.7118,148.7317,4641.0
2024-12-24 11:35:00,149.69,149.81,149.69,149.78,1400.0,148.7714,148.8907,148.7714,148.8609,1400.0
2024-12-24 11:40:00,149.8,149.96,149.8,149.94,1700.0,148.8807,149.0398,148.8807,149.0199,1700.0
2024-12-24 11:45:00,149.97,149.97,149.9,149.93,1908.0,149.0497,149.0497,148.9801,149.0099,1908.0
2024-12-24 11:50:00,149.94,149.96,149.78,149.78,7014.0,149.0199,149.0398,148.8609,148.8609,7014.0
2024-12-24 11:55:00,149.78,149.82,149.73,149.74,6964.0,148.8609,148.9006,148.8112,148.8211,6964.0
2024-12-24 12:00:00,149.74,149.81,149.74,149.75,6678.0,148.8211,148.8907,148.8211,148.831,6678.0
2024-12-24 12:05:00,149.84,149.93,149.79,149.9,7165.0,148.9205,149.0099,148.8708,148.9801,7165.0
2024-12-24 12:10:00,149.95,150.06,149.94,150.04,4452.0,149.0298,149.1391,149.0199,149.1193,4452.0
2024-12-24 12:15:00,150.04,150.17,150.04,150.1,16757.0,149.1193,149.2485,149.1193,149.1789,16757.0
2024-12-24 12:20:00,150.13,150.29,150.1,150.25,5628.0,149.2087,149.3677,149.1789,149.328,5628.0
2024-12-24 12:25:00,150.26,150.46,150.14,150.43,16525.0,149.3379,149.5367,149.2187,149.5069,16525.0
2024-12-24 12:30:00,150.38,150.39,150.26,150.27,5411.0,149.4572,149.4671,149.3379,149.3479,5411.0
2024-12-24 12:35:00,150.3,150.63,150.25,150.48,11062.0,149.3777,149.7056,149.328,149.5566,11062.0
2024-12-24 12:40:00,150.5,150.53,150.38,150.53,5133.0,149.5764,149.6063,149.4572,149.6063,5133.0
2024-12-24 12:45:00,150.51,150.51,150.37,150.37,3954.0,149.5864,149.5864,149.4472,149.4472,3954.0
2024-12-24 12:50:00,150.44,150.52,150.32,150.33,7961.0,149.5168,149.5963,149.3976,149.4075,7961.0
2024-12-24 12:55:00,150.32,150.53,150.32,150.53,31442.0,149.3976,149.6063,149.3976,149.6063,31442.0
2024-12-26 09:30:00,150.09,150.72,149.67,150.67,12529.0,149.169,149.7951,148.7515,149.7454,12529.0
2024-12-26 09:35:00,150.53,151.15,150.4,151.0,4408.0,149.6063,150.2225,149.4771,150.0734,4408.0
2024-12-26 09:40:00,151.08,151.26,150.86,151.25,4478.0,150.1529,150.3318,149.9342,150.3218,4478.0
2024-12-26 09:45:00,151.18,151.46,151.1,151.14,5417.0,150.2523,150.5306,150.1728,150.2125,5417.0
2024-12-26 09:50:00,151.29,151.29,151.09,151.26,3200.0,150.3616,150.3616,150.1628,150.3318,3200.0
2024-12-26 09:55:00,151.19,151.34,151.18,151.25,1738.0,150.2622,150.4113,150.2523,150.3218,1738.0
2024-12-26 10:00:00,151.36,151.44,151.23,151.36,8658.0,150.4312,150.5107,150.302,150.4312,8658.0
2024-12-26 10:05:00,151.41,151.54,151.35,151.46,8617.0,150.4809,150.6101,150.4212,150.5306,8617.0
2024-12-26 10:10:00,151.42,151.6,151.37,151.53,7369.0,150.4908,150.6697,150.4411,150.6001,7369.0
2024-12-26 10:15:00,151.54,151.67,151.52,151.59,7622.0,150.6101,150.7393,150.5902,150.6598,7622.0
2024-12-26 10:20:00,151.53,151.86,151.45,151.83,6500.0,150.6001,150.9281,150.5206,150.8983,6500.0
2024-12-26 10:25:00,151.91,152.1,151.82,152.08,9851.0,150.9778,151.1666,150.8883,151.1468,9851.0
2024-12-26 10:30:00,152.02,152.14,152.01,152.07,4525.0,151.0871,151.2064,151.0772,151.1368,4525.0
2024-12-26 10:35:00,152.09,152.09,151.83,151.89,14600.0,151.1567,151.1567,150.8983,150.9579,14600.0
2024-12-26 10:40:00,151.82,152.09,151.82,151.83,8454.0,150.8883,151.1567,150.8883,150.8983,8454.0
2024-12-26 10:45:00,151.92,152.1,151.85,152.09,4610.0,150.9877,151.1666,150.9182,151.1567,4610.0
2024-12-26 10:50:00,152.05,152.07,151.9,151.97,6654.0,151.1169,151.1368,150.9679,151.0374,6654.0
2024-12-26 10:55:00,152.02,152.08,151.94,152.02,1724.0,151.0871,151.1468,151.0076,151.0871,1724.0
2024-12-26 11:00:00,152.06,152.13,151.93,152.08,9215.0,151.1269,151.1964,150.9977,151.1468,9215.0
2024-12-26 11:05:00,152.13,152.22,152.04,152.09,9825.0,151.1964,151.2859,151.107,151.1567,9825.0
2024-12-26 11:10:00,152.09,152.23,152.06,152.12,4385.0,151.1567,151.2958,151.1269,151.1865,4385.0
2024-12-26 11:15:00,152.17,152.32,152.14,152.32,4030.0,151.2362,151.3853,151.2064,151.3853,4030.0
2024-12-26 11:20:00,152.31,152.4,152.19,152.19,5621.0,151.3753,151.4648,151.2561,151.2561,5621.0
2024-12-26 11:25:00,152.19,152.24,152.14,152.21,2135.0,151.2561,151.3058,151.2064,151.276,2135.0
2024-12-26 11:30:00,152.26,152.31,152.23,152.31,3428.0,151.3256,151.3753,151.2958,151.3753,3428.0
2024-12-26 11:35:00,152.31,152.43,152.31,152.4,2037.0,151.3753,151.4946,151.3753,151.4648,2037.0
2024-12-26 11:40:00,152.42,152.7,152.37,152.69,5194.0,151.4847,151.7629,151.435,151.753,5194.0
2024-12-26 11:45:00,152.73,152.74,152.63,152.73,6786.0,151.7928,151.8027,151.6934,151.7928,6786.0
2024-12-26 11:50:00,152.67,152.68,152.61,152.64,5505.0,151.7331,151.7431,151.6735,151.7033,5505.0
2024-12-26 11:55:00,152.63,152.66,152.49,152.49,7460.0,151.6934,151.7232,151.5542,151.5542,7460.0
2024-12-26 12:00:00,152.53,152.63,152.5,152.56,4076.0,151.594,151.6934,151.5642,151.6238,4076.0
2024-12-26 12:05:00,152.52,152.77,152.51,152.74,4315.0,151.5841,151.8325,151.5741,151.8027,4315.0
2024-12-26 12:10:00,152.75,152.83,152.74,152.79,1726.0,151.8126,151.8921,151.8027,151.8524,1726.0
2024-12-26 12:15:00,152.79,153.0,152.79,153.0,14495.0,151.8524,152.0611,151.8524,152.0611,14495.0
2024-12-26 12:20:00,153.01,153.12,152.93,153.01,6919.0,152.071,152.1804,151.9915,152.071,6919.0
2024-12-26 12:25:00,152.97,153.05,152.95,152.98,3698.0,152.0313,152.1108,152.0114,152.0412,3698.0
2024-12-26 12:30:00,153.04,153.07,152.96,153.02,6896.0,152.1009,152.1307,152.0214,152.081,6896.0
2024-12-26 12:35:00,153.01,153.04,152.82,152.82,7800.0,152.071,152.1009,151.8822,151.8822,7800.0
2024-12-26 12:40:00,152.83,153.02,152.76,152.97,7094.0,151.8921,152.081,151.8226,152.0313,7094.0
2024-12-26 12:45:00,152.99,153.03,152.74,152.78,3149.0,152.0512,152.0909,151.8027,151.8425,3149.0
2024-12-26 12:50:00,152.79,152.83,152.7,152.81,1807.0,151.8524,151.8921,151.7629,151.8723,1807.0
2024-12-26 12:55:00,152.85,152.93,152.77,152.81,3357.0,151.912,151.9915,151.8325,151.8723,3357.0
2024-12-26 13:00:00,152.88,152.94,152.84,152.92,2600.0,151.9418,152.0015,151.9021,151.9816,2600.0
2024-12-26 13:05:00,152.88,152.98,152.83,152.97,5607.0,151.9418,152.0412,151.8921,152.0313,5607.0
2024-12-26 13:10:00,152.97,152.97,152.65,152.65,2924.0,152.0313,152.0313,151.7133,151.7133,2924.0
2024-12-26 13:15:00,152.7,152.86,152.63,152.83,4311.0,151.7629,151.922,151.6934,151.8921,4311.0
2024-12-26 13:20:00,152.86,152.91,152.85,152.87,1649.0,151.922,151.9717,151.912,151.9319,1649.0
2024-12-26 13:25:00,152.87,153.02,152.87,152.96,2884.0,151.9319,152.081,151.9319,152.0214,2884.0
2024-12-26 13:30:00,152.96,153.04,152.89,152.9,4471.0,152.0214,152.1009,151.9518,151.9617,4471.0
2024-12-26 13:35:00,152.91,153.03,152.91,152.94,4216.0,151.9717,152.0909,151.9717,152.0015,4216.0
2024-12-26 13:40:00,152.95,152.95,152.8,152.8,3977.0,152.0114,152.0114,151.8623,151.8623,3977.0
2024-12-26 13:45:00,152.8,152.97,152.76,152.97,3257.0,151.8623,152.0313,151.8226,152.0313,3257.0
2024-12-26 13:50:00,152.94,152.94,152.81,152.9,3999.0,152.0015,152.0015,151.8723,151.9617,3999.0
2024-12-26 13:55:00,152.9,152.94,152.81,152.87,2672.0,151.9617,152.0015,151.8723,151.9319,2672.0
2024-12-26 14:00:00,152.84,152.9,152.77,152.87,4399.0,151.9021,151.9617,151.8325,151.9319,4399.0
2024-12-26 14:05:00,152.86,152.87,152.77,152.83,6158.0,151.922,151.9319,151.8325,151.8921,6158.0
2024-12-26 14:10:00,152.85,152.9,152.83,152.89,5080.0,151.912,151.9617,151.8921,151.9518,5080.0
2024-12-26 14:15:00,152.83,152.92,152.82,152.92,2449.0,151.8921,151.9816,151.8822,151.9816,2449.0
2024-12-26 14:20:00,152.9,152.99,152.89,152.92,3404.0,151.9617,152.0512,151.9518,151.9816,3404.0
2024-12-26 14:25:00,152.94,152.97,152.89,152.91,8212.0,152.0015,152.0313,151.9518,151.9717,8212.0
2024-12-26 14:30:00,152.89,152.94,152.84,152.87,4752.0,151.9518,152.0015,151.9021,151.9319,4752.0
2024-12-26 14:35:00,152.91,152.97,152.83,152.97,4024.0,151.9717,152.0313,151.8921,152.0313,4024.0
2024-12-26 14:40:00,153.01,153.01,152.88,152.88,2939.0,152.071,152.071,151.9418,151.9418,2939.0
2024-12-26 14:45:00,152.88,152.95,152.88,152.9,4082.0,151.9418,152.0114,151.9418,151.9617,4082.0
2024-12-26 14:50:00,152.9,153.01,152.86,153.01,5293.0,151.9617,152.071,151.922,152.071,5293.0
2024-12-26 14:55:00,153.02,153.18,153.0,153.12,7085.0,152.081,152.24,152.0611,152.1804,7085.0
2024-12-26 15:00:00,153.11,153.13,153.06,153.07,2052.0,152.1704,152.1903,152.1207,152.1307,2052.0
2024-12-26 15:05:00,153.04,153.22,153.03,153.19,5747.0,152.1009,152.2798,152.0909,152.2499,5747.0
2024-12-26 15:10:00,153.19,153.24,153.14,153.23,3619.0,152.2499,152.2996,152.2002,152.2897,3619.0
2024-12-26 15:15:00,153.22,153.25,153.15,153.22,4614.0,152.2798,152.3096,152.2102,152.2798,4614.0
2024-12-26 15:20:00,153.24,153.31,153.21,153.31,3855.0,152.2996,152.3692,152.2698,152.3692,3855.0
2024-12-26 15:25:00,153.31,153.43,153.29,153.39,15182.0,152.3692,152.4885,152.3493,152.4487,15182.0
2024-12-26 15:30:00,153.39,153.5,153.32,153.47,9510.0,152.4487,152.558,152.3791,152.5282,9510.0
2024-12-26 15:35:00,153.46,153.64,153.46,153.53,15067.0,152.5183,152.6972,152.5183,152.5879,15067.0
2024-12-26 15:40:00,153.53,153.58,153.43,153.45,13992.0,152.5879,152.6375,152.4885,152.5083,13992.0
2024-12-26 15:45:00,153.46,153.67,153.45,153.66,8435.0,152.5183,152.727,152.5083,152.7171,8435.0
2024-12-26 15:50:00,153.64,153.9,153.63,153.79,37210.0,152.6972,152.9556,152.6872,152.8463,37210.0
2024-12-26 15:55:00,153.84,154.03,153.79,153.87,107511.0,152.896,153.0848,152.8463,152.9258,107511.0
2024-12-27 09:30:00,152.77,153.78,152.77,153.61,16276.0,151.8325,152.8363,151.8325,152.6674,16276.0
2024-12-27 09:35:00,153.56,153.74,153.27,153.42,8797.0,152.6177,152.7966,152.3294,152.4785,8797.0
2024-12-27 09:40:00,153.58,154.07,153.53,153.97,3243.0,152.6375,153.1245,152.5879,153.0252,3243.0
2024-12-27 09:45:00,153.83,153.93,153.64,153.65,5371.0,152.886,152.9854,152.6972,152.7071,5371.0
2024-12-27 09:50:00,153.52,153.61,153.47,153.47,4781.0,152.5779,152.6674,152.5282,152.5282,4781.0
2024-12-27 09:55:00,153.49,153.72,153.49,153.61,3648.0,152.5481,152.7767,152.5481,152.6674,3648.0
2024-12-27 10:00:00,153.6,153.62,152.9,152.9,12483.0,152.6574,152.6773,151.9617,151.9617,12483.0
2024-12-27 10:05:00,152.98,153.1,152.95,153.08,7240.0,152.0412,152.1605,152.0114,152.1406,7240.0
2024-12-27 10:10:00,153.09,153.11,152.94,152.94,5679.0,152.1506,152.1704,152.0015,152.0015,5679.0
2024-12-27 10:15:00,152.95,153.01,152.63,152.66,5505.0,152.0114,152.071,151.6934,151.7232,5505.0
2024-12-27 10:20:00,152.69,152.8,152.49,152.68,13839.0,151.753,151.8623,151.5542,151.7431,13839.0
2024-12-27 10:25:00,152.62,152.62,152.38,152.59,3697.0,151.6834,151.6834,151.4449,151.6536,3697.0
2024-12-27 10:30:00,152.47,152.48,152.16,152.23,6016.0,151.5344,151.5443,151.2263,151.2958,6016.0
2024-12-27 10:35:00,152.19,152.44,152.15,152.43,12353.0,151.2561,151.5045,151.2163,151.4946,12353.0
2024-12-27 10:40:00,152.37,152.67,152.32,152.52,5345.0,151.435,151.7331,151.3853,151.5841,5345.0
2024-12-27 10:45:00,152.57,152.76,152.5,152.75,5125.0,151.6337,151.8226,151.5642,151.8126,5125.0
2024-12-27 10:50:00,152.75,152.83,152.68,152.75,3962.0,151.8126,151.8921,151.7431,151.8126,3962.0
2024-12-27 10:55:00,152.75,152.75,152.4,152.53,4015.0,151.8126,151.8126,151.4648,151.594,4015.0
2024-12-27 11:00:00,152.48,152.51,152.24,152.25,4705.0,151.5443,151.5741,151.3058,151.3157,4705.0
2024-12-27 11:05:00,152.23,152.29,152.2,152.21,2854.0,151.2958,151.3555,151.266,151.276,2854.0
2024-12-27 11:10:00,152.26,152.34,152.19,152.19,3220.0,151.3256,151.4052,151.2561,151.2561,3220.0
2024-12-27 11:15:00,152.24,152.35,152.23,152.34,2755.0,151.3058,151.4151,151.2958,151.4052,2755.0
2024-12-27 11:20:00,152.36,152.59,152.33,152.51,4399.0,151.425,151.6536,151.3952,151.5741,4399.0
2024-12-27 11:25:00,152.53,152.68,152.53,152.68,2100.0,151.594,151.7431,151.594,151.7431,2100.0
2024-12-27 11:30:00,152.66,152.83,152.62,152.8,3541.0,151.7232,151.8921,151.6834,151.8623,3541.0
2024-12-27 11:35:00,152.8,152.85,152.68,152.72,2878.0,151.8623,151.912,151.7431,151.7828,2878.0
2024-12-27 11:40:00,152.73,152.73,152.46,152.49,1960.0,151.7928,151.7928,151.5244,151.5542,1960.0
2024-12-27 11:45:00,152.52,152.58,152.46,152.5,3996.0,151.5841,151.6437,151.5244,151.5642,3996.0
2024-12-27 11:50:00,152.47,152.47,152.26,152.3,2100.0,151.5344,151.5344,151.3256,151.3654,2100.0
2024-12-27 11:55:00,152.34,152.38,152.21,152.28,6686.0,151.4052,151.4449,151.276,151.3455,6686.0
2024-12-27 12:00:00,152.33,152.34,152.19,152.19,2900.0,151.3952,151.4052,151.2561,151.2561,2900.0
2024-12-27 12:05:00,152.24,152.26,152.14,152.22,2348.0,151.3058,151.3256,151.2064,151.2859,2348.0
2024-12-27 12:10:00,152.22,152.26,152.16,152.21,3431.0,151.2859,151.3256,151.2263,151.276,3431.0
2024-12-27 12:15:00,152.16,152.32,152.13,152.28,3232.0,151.2263,151.3853,151.1964,151.3455,3232.0
2024-12-27 12:20:00,152.25,152.29,152.18,152.24,2401.0,151.3157,151.3555,151.2461,151.3058,2401.0
2024-12-27 12:25:00,152.16,152.27,152.14,152.22,2824.0,151.2263,151.3356,151.2064,151.2859,2824.0
2024-12-27 12:30:00,152.19,152.29,152.15,152.17,3367.0,151.2561,151.3555,151.2163,151.2362,3367.0
2024-12-27 12:35:00,152.16,152.16,152.05,152.08,5655.0,151.2263,151.2263,151.1169,151.1468,5655.0
2024-12-27 12:40:00,152.13,152.3,152.1,152.19,7386.0,151.1964,151.3654,151.1666,151.2561,7386.0
2024-12-27 12:45:00,152.21,152.26,152.17,152.23,4395.0,151.276,151.3256,151.2362,151.2958,4395.0
2024-12-27 12:50:00,152.23,152.33,152.18,152.33,2400.0,151.2958,151.3952,151.2461,151.3952,2400.0
2024-12-27 12:55:00,152.32,152.43,152.32,152.32,3136.0,151.3853,151.4946,151.3853,151.3853,3136.0
2024-12-27 13:00:00,152.3,152.45,152.3,152.42,6855.0,151.3654,151.5145,151.3654,151.4847,6855.0
2024-12-27 13:05:00,152.41,152.41,152.23,152.27,7464.0,151.4747,151.4747,151.2958,151.3356,7464.0
2024-12-27 13:10:00,152.28,152.31,152.23,152.31,3136.0,151.3455,151.3753,151.2958,151.3753,3136.0
2024-12-27 13:15:00,152.31,152.31,152.23,152.24,5335.0,151.3753,151.3753,151.2958,151.3058,5335.0
2024-12-27 13:20:00,152.19,152.44,152.19,152.44,4362.0,151.2561,151.5045,151.2561,151.5045,4362.0
2024-12-27 13:25:00,152.48,152.48,152.3,152.36,3364.0,151.5443,151.5443,151.3654,151.425,3364.0
2024-12-27 13:30:00,152.3,152.38,152.24,152.35,3009.0,151.3654,151.4449,151.3058,151.4151,3009.0
2024-12-27 13:35:00,152.36,152.46,152.36,152.46,1851.0,151.425,151.5244,151.425,151.5244,1851.0
2024-12-27 13:40:00,152.47,152.54,152.4,152.54,3802.0,151.5344,151.6039,151.4648,151.6039,3802.0
2024-12-27 13:45:00,152.5,152.56,152.44,152.51,4374.0,151.5642,151.6238,151.5045,151.5741,4374.0
2024-12-27 13:50:00,152.54,152.63,152.51,152.63,4035.0,151.6039,151.6934,151.5741,151.6934,4035.0
2024-12-27 13:55:00,152.65,152.72,152.58,152.65,6311.0,151.7133,151.7828,151.6437,151.7133,6311.0
2024-12-27 14:00:00,152.64,152.67,152.56,152.67,15434.0,151.7033,151.7331,151.6238,151.7331,15434.0
2024-12-27 14:05:00,152.68,152.81,152.63,152.81,4274.0,151.7431,151.8723,151.6934,151.8723,4274.0
2024-12-27 14:10:00,152.81,152.91,152.81,152.91,2998.0,151.8723,151.9717,151.8723,151.9717,2998.0
2024-12-27 14:15:00,152.93,153.1,152.91,153.08,4847.0,151.9915,152.1605,151.9717,152.1406,4847.0
2024-12-27 14:20:00,153.09,153.09,152.88,152.92,3152.0,152.1506,152.1506,151.9418,151.9816,3152.0
2024-12-27 14:25:00,152.96,152.98,152.85,152.85,4822.0,152.0214,152.0412,151.912,151.912,4822.0
2024-12-27 14:30:00,152.87,152.87,152.77,152.8,1881.0,151.9319,151.9319,151.8325,151.8623,1881.0
2024-12-27 14:35:00,152.83,152.9,152.77,152.87,3923.0,151.8921,151.9617,151.8325,151.9319,3923.0
2024-12-27 14:40:00,152.92,152.94,152.8,152.89,3750.0,151.9816,152.0015,151.8623,151.9518,3750.0
2024-12-27 14:45:00,152.85,152.95,152.82,152.93,2677.0,151.912,152.0114,151.8822,151.9915,2677.0
2024-12-27 14:50:00,152.95,153.01,152.89,152.94,3820.0,152.0114,152.071,151.9518,152.0015,3820.0
2024-12-27 14:55:00,152.94,153.04,152.91,152.91,2803.0,152.0015,152.1009,151.9717,151.9717,2803.0
2024-12-27 15:00:00,152.94,152.94,152.8,152.86,3370.0,152.0015,152.0015,151.8623,151.922,3370.0
2024-12-27 15:05:00,152.83,152.87,152.68,152.8,4279.0,151.8921,151.9319,151.7431,151.8623,4279.0
2024-12-27 15:10:00,152.73,152.74,152.45,152.49,5442.0,151.7928,151.8027,151.5145,151.5542,5442.0
2024-12-27 15:15:00,152.51,152.54,152.43,152.44,6105.0,151.5741,151.6039,151.4946,151.5045,6105.0
2024-12-27 15:20:00,152.42,152.45,152.34,152.4,4253.0,151.4847,151.5145,151.4052,151.4648,4253.0
2024-12-27 15:25:00,152.36,152.45,152.34,152.39,6378.0,151.425,151.5145,151.4052,151.4548,6378.0
2024-12-27 15:30:00,152.38,152.45,152.35,152.42,5157.0,151.4449,151.5145,151.4151,151.4847,5157.0
2024-12-27 15:35:00,152.41,152.43,152.36,152.36,4639.0,151.4747,151.4946,151.425,151.425,4639.0
2024-12-27 15:40:00,152.38,152.39,152.28,152.36,9666.0,151.4449,151.4548,151.3455,151.425,9666.0
2024-12-27 15:45:00,152.36,152.67,152.29,152.67,11653.0,151.425,151.7331,151.3555,151.7331,11653.0
2024-12-27 15:50:00,152.69,153.07,152.64,152.87,29556.0,151.753,152.1307,151.7033,151.9319,29556.0
2024-12-27 15:55:00,152.86,153.09,152.7,153.03,62967.0,151.922,152.1506,151.7629,152.0909,62967.0
2024-12-30 09:30:00,152.02,152.27,151.07,151.39,18572.0,151.0871,151.3356,150.1429,150.461,18572.0
2024-12-30 09:35:00,151.42,151.44,150.63,150.78,21075.0,150.4908,150.5107,149.7056,149.8547,21075.0
2024-12-30 09:40:00,150.86,151.18,150.58,151.18,6182.0,149.9342,150.2523,149.656,150.2523,6182.0
2024-12-30 09:45:00,151.12,151.16,150.82,150.93,6283.0,150.1926,150.2324,149.8945,150.0038,6283.0
2024-12-30 09:50:00,150.76,150.79,150.44,150.59,12793.0,149.8349,149.8647,149.5168,149.6659,12793.0
2024-12-30 09:55:00,150.62,150.65,150.27,150.33,4955.0,149.6957,149.7255,149.3479,149.4075,4955.0
2024-12-30 10:00:00,150.25,150.43,150.06,150.27,12093.0,149.328,149.5069,149.1391,149.3479,12093.0
2024-12-30 10:05:00,150.34,150.46,150.29,150.3,4300.0,149.4174,149.5367,149.3677,149.3777,4300.0
2024-12-30 10:10:00,150.36,150.36,150.08,150.08,6539.0,149.4373,149.4373,149.159,149.159,6539.0
2024-12-30 10:15:00,150.05,150.08,149.94,150.01,3533.0,149.1292,149.159,149.0199,149.0895,3533.0
2024-12-30 10:20:00,149.95,149.96,149.73,149.84,5516.0,149.0298,149.0398,148.8112,148.9205,5516.0
2024-12-30 10:25:00,149.9,150.12,149.9,150.09,8084.0,148.9801,149.1988,148.9801,149.169,8084.0
2024-12-30 10:30:00,150.09,150.27,150.04,150.04,6215.0,149.169,149.3479,149.1193,149.1193,6215.0
2024-12-30 10:35:00,150.04,150.62,149.92,150.62,18582.0,149.1193,149.6957,149.0,149.6957,18582.0
2024-12-30 10:40:00,150.54,150.77,150.5,150.56,11591.0,149.6162,149.8448,149.5764,149.6361,11591.0
2024-12-30 10:45:00,150.56,150.72,150.51,150.63,7117.0,149.6361,149.7951,149.5864,149.7056,7117.0
2024-12-30 10:50:00,150.69,150.71,150.38,150.51,7583.0,149.7653,149.7852,149.4572,149.5864,7583.0
2024-12-30 10:55:00,150.48,150.69,150.48,150.68,3098.0,149.5566,149.7653,149.5566,149.7553,3098.0
2024-12-30 11:00:00,150.65,151.07,150.65,150.99,4358.0,149.7255,150.1429,149.7255,150.0634,4358.0
2024-12-30 11:05:00,150.99,151.06,150.84,150.98,5886.0,150.0634,150.133,149.9144,150.0535,5886.0
2024-12-30 11:10:00,151.07,151.16,150.9,151.14,14882.0,150.1429,150.2324,149.974,150.2125,14882.0
2024-12-30 11:15:00,151.13,151.45,151.13,151.42,7534.0,150.2026,150.5206,150.2026,150.4908,7534.0
2024-12-30 11:20:00,151.42,151.46,151.16,151.22,7311.0,150.4908,150.5306,150.2324,150.292,7311.0
2024-12-30 11:25:00,151.22,151.42,151.16,151.38,4040.0,150.292,150.4908,150.2324,150.451,4040.0
2024-12-30 11:30:00,151.42,151.52,151.4,151.48,6521.0,150.4908,150.5902,150.4709,150.5504,6521.0
2024-12-30 11:35:00,151.52,151.67,151.48,151.67,8729.0,150.5902,150.7393,150.5504,150.7393,8729.0
2024-12-30 11:40:00,151.72,151.9,151.72,151.84,3514.0,150.789,150.9679,150.789,150.9082,3514.0
2024-12-30 11:45:00,151.84,151.84,151.56,151.59,9105.0,150.9082,150.9082,150.6299,150.6598,9105.0
2024-12-30 11:50:00,151.59,151.73,151.56,151.56,15375.0,150.6598,150.7989,150.6299,150.6299,15375.0
2024-12-30 11:55:00,151.61,151.75,151.59,151.68,4002.0,150.6796,150.8188,150.6598,150.7492,4002.0
2024-12-30 12:00:00,151.69,151.8,151.68,151.77,1900.0,150.7591,150.8685,150.7492,150.8387,1900.0
2024-12-30 12:05:00,151.72,151.78,151.54,151.57,5508.0,150.789,150.8486,150.6101,150.6399,5508.0
2024-12-30 12:10:00,151.64,151.94,151.63,151.86,6013.0,150.7095,151.0076,150.6995,150.9281,6013.0
2024-12-30 12:15:00,151.81,151.98,151.81,151.97,3428.0,150.8784,151.0474,150.8784,151.0374,3428.0
2024-12-30 12:20:00,152.04,152.18,152.0,152.06,18723.0,151.107,151.2461,151.0672,151.1269,18723.0
2024-12-30 12:25:00,152.11,152.15,151.8,151.89,5895.0,151.1766,151.2163,150.8685,150.9579,5895.0
2024-12-30 12:30:00,151.89,152.03,151.84,151.98,7002.0,150.9579,151.0971,150.9082,151.0474,7002.0
2024-12-30 12:35:00,152.01,152.04,151.9,151.98,4188.0,151.0772,151.107,150.9679,151.0474,4188.0
2024-12-30 12:40:00,151.94,151.95,151.82,151.92,2360.0,151.0076,151.0175,150.8883,150.9877,2360.0
2024-12-30 12:45:00,151.9,152.05,151.87,151.91,9785.0,150.9679,151.1169,150.938,150.9778,9785.0
2024-12-30 12:50:00,152.0,152.03,151.88,151.88,2130.0,151.0672,151.0971,150.948,150.948,2130.0
2024-12-30 12:55:00,151.82,152.01,151.63,151.97,5081.0,150.8883,151.0772,150.6995,151.0374,5081.0
2024-12-30 13:00:00,151.9,151.96,151.77,151.84,4667.0,150.9679,151.0275,150.8387,150.9082,4667.0
2024-12-30 13:05:00,151.84,151.97,151.73,151.94,5350.0,150.9082,151.0374,150.7989,151.0076,5350.0
2024-12-30 13:10:00,151.94,152.08,151.94,152.05,2984.0,151.0076,151.1468,151.0076,151.1169,2984.0
2024-12-30 13:15:00,152.05,152.05,151.72,151.85,5349.0,151.1169,151.1169,150.789,150.9182,5349.0
2024-12-30 13:20:00,151.83,151.9,151.7,151.77,5649.0,150.8983,150.9679,150.7691,150.8387,5649.0
2024-12-30 13:25:00,151.72,151.88,151.56,151.86,5620.0,150.789,150.948,150.6299,150.9281,5620.0
2024-12-30 13:30:00,151.8,151.93,151.69,151.92,2760.0,150.8685,150.9977,150.7591,150.9877,2760.0
2024-12-30 13:35:00,151.98,152.01,151.64,151.68,3968.0,151.0474,151.0772,150.7095,150.7492,3968.0
2024-12-30 13:40:00,151.68,151.98,151.65,151.98,5717.0,150.7492,151.0474,150.7194,151.0474,5717.0
2024-12-30 13:45:00,151.93,152.04,151.93,151.96,2003.0,150.9977,151.107,150.9977,151.0275,2003.0
2024-12-30 13:50:00,151.99,152.04,151.85,151.92,4605.0,151.0573,151.107,150.9182,150.9877,4605.0
2024-12-30 13:55:00,151.88,151.95,151.79,151.89,4579.0,150.948,151.0175,150.8585,150.9579,4579.0
2024-12-30 14:00:00,151.82,151.86,151.68,151.74,6116.0,150.8883,150.9281,150.7492,150.8088,6116.0
2024-12-30 14:05:00,151.74,151.74,151.46,151.65,4612.0,150.8088,150.8088,150.5306,150.7194,4612.0
2024-12-30 14:10:00,151.69,151.69,151.58,151.63,9610.0,150.7591,150.7591,150.6498,150.6995,9610.0
2024-12-30 14:15:00,151.61,151.69,151.59,151.66,5006.0,150.6796,150.7591,150.6598,150.7293,5006.0
2024-12-30 14:20:00,151.62,151.65,151.4,151.58,6293.0,150.6896,150.7194,150.4709,150.6498,6293.0
2024-12-30 14:25:00,151.56,151.73,151.56,151.6,3901.0,150.6299,150.7989,150.6299,150.6697,3901.0
2024-12-30 14:30:00,151.64,151.69,151.52,151.63,6632.0,150.7095,150.7591,150.5902,150.6995,6632.0
2024-12-30 14:35:00,151.65,151.74,151.59,151.74,3237.0,150.7194,150.8088,150.6598,150.8088,3237.0
2024-12-30 14:40:00,151.72,151.81,151.63,151.78,18831.0,150.789,150.8784,150.6995,150.8486,18831.0
2024-12-30 14:45:00,151.78,152.0,151.77,151.81,5664.0,150.8486,151.0672,150.8387,150.8784,5664.0
2024-12-30 14:50:00,151.73,151.99,151.73,151.91,5465.0,150.7989,151.0573,150.7989,150.9778,5465.0
2024-12-30 14:55:00,151.94,151.99,151.86,151.94,3141.0,151.0076,151.0573,150.9281,151.0076,3141.0
2024-12-30 15:00:00,151.94,151.98,151.73,151.73,5036.0,151.0076,151.0474,150.7989,150.7989,5036.0
2024-12-30 15:05:00,151.75,151.91,151.75,151.87,2915.0,150.8188,150.9778,150.8188,150.938,2915.0
2024-12-30 15:10:00,151.86,152.02,151.77,151.99,5836.0,150.9281,151.0871,150.8387,151.0573,5836.0
2024-12-30 15:15:00,151.93,151.98,151.84,151.93,4100.0,150.9977,151.0474,150.9082,150.9977,4100.0
2024-12-30 15:20:00,151.94,151.97,151.77,151.87,19239.0,151.0076,151.0374,150.8387,150.938,19239.0
2024-12-30 15:25:00,151.88,151.88,151.66,151.66,6894.0,150.948,150.948,150.7293,150.7293,6894.0
2024-12-30 15:30:00,151.67,151.75,151.52,151.65,8300.0,150.7393,150.8188,150.5902,150.7194,8300.0
2024-12-30 15:35:00,151.7,151.88,151.67,151.81,27136.0,150.7691,150.948,150.7393,150.8784,27136.0
2024-12-30 15:40:00,151.75,151.94,151.75,151.92,7313.0,150.8188,151.0076,150.8188,150.9877,7313.0
2024-12-30 15:45:00,151.9,152.13,151.89,152.05,12315.0,150.9679,151.1964,150.9579,151.1169,12315.0
2024-12-30 15:50:00,152.02,152.14,151.74,151.79,33601.0,151.0871,151.2064,150.8088,150.8585,33601.0
2024-12-30 15:55:00,151.71,151.76,151.42,151.49,105712.0,150.779,150.8287,150.4908,150.5604,105712.0
2024-12-31 09:30:00,152.45,152.71,152.26,152.47,15276.0,151.5145,151.7729,151.3256,151.5344,15276.0
2024-12-31 09:35:00,152.32,152.52,152.01,152.03,3855.0,151.3853,151.5841,151.0772,151.0971,3855.0
2024-12-31 09:40:00,151.94,152.02,151.73,151.93,2154.0,151.0076,151.0871,150.7989,150.9977,2154.0
2024-12-31 09:45:00,151.76,152.03,151.56,151.82,5697.0,150.8287,151.0971,150.6299,150.8883,5697.0
2024-12-31 09:50:00,151.8,152.17,151.75,152.1,3788.0,150.8685,151.2362,150.8188,151.1666,3788.0
2024-12-31 09:55:00,152.28,152.4,152.21,152.3,1408.0,151.3455,151.4648,151.276,151.3654,1408.0
2024-12-31 10:00:00,152.27,152.61,152.23,152.23,6844.0,151.3356,151.6735,151.2958,151.2958,6844.0
2024-12-31 10:05:00,152.3,152.33,151.89,151.89,7812.0,151.3654,151.3952,150.9579,150.9579,7812.0
2024-12-31 10:10:00,151.88,152.38,151.88,152.38,6014.0,150.948,151.4449,150.948,151.4449,6014.0
2024-12-31 10:15:00,152.38,152.38,152.17,152.21,7990.0,151.4449,151.4449,151.2362,151.276,7990.0
2024-12-31 10:20:00,152.17,152.43,152.17,152.37,4221.0,151.2362,151.4946,151.2362,151.435,4221.0
2024-12-31 10:25:00,152.38,152.38,152.02,152.02,8603.0,151.4449,151.4449,151.0871,151.0871,8603.0
2024-12-31 10:30:00,152.03,152.09,151.7,151.71,3432.0,151.0971,151.1567,150.7691,150.779,3432.0
2024-12-31 10:35:00,151.76,151.94,151.57,151.94,5649.0,150.8287,151.0076,150.6399,151.0076,5649.0
2024-12-31 10:40:00,151.85,151.86,151.72,151.74,4091.0,150.9182,150.9281,150.789,150.8088,4091.0
2024-12-31 10:45:00,151.69,151.88,151.63,151.85,4941.0,150.7591,150.948,150.6995,150.9182,4941.0
2024-12-31 10:50:00,151.79,151.95,151.75,151.78,2700.0,150.8585,151.0175,150.8188,150.8486,2700.0
2024-12-31 10:55:00,151.81,151.85,151.55,151.55,5076.0,150.8784,150.9182,150.62,150.62,5076.0
2024-12-31 11:00:00,151.56,151.56,151.28,151.28,6019.0,150.6299,150.6299,150.3517,150.3517,6019.0
2024-12-31 11:05:00,151.36,151.38,151.15,151.2,5952.0,150.4312,150.451,150.2225,150.2722,5952.0
2024-12-31 11:10:00,151.25,151.31,151.1,151.15,4143.0,150.3218,150.3815,150.1728,150.2225,4143.0
2024-12-31 11:15:00,151.18,151.26,151.08,151.09,3729.0,150.2523,150.3318,150.1529,150.1628,3729.0
2024-12-31 11:20:00,151.04,151.26,151.0,151.19,4741.0,150.1131,150.3318,150.0734,150.2622,4741.0
2024-12-31 11:25:00,151.15,151.18,151.05,151.14,1805.0,150.2225,150.2523,150.1231,150.2125,1805.0
2024-12-31 11:30:00,151.18,151.18,151.03,151.12,6766.0,150.2523,150.2523,150.1032,150.1926,6766.0
2024-12-31 11:35:00,151.12,151.2,151.08,151.2,2909.0,150.1926,150.2722,150.1529,150.2722,2909.0
2024-12-31 11:40:00,151.19,151.24,151.13,151.18,5409.0,150.2622,150.3119,150.2026,150.2523,5409.0
2024-12-31 11:45:00,151.2,151.2,151.01,151.09,4846.0,150.2722,150.2722,150.0833,150.1628,4846.0
2024-12-31 11:50:00,151.14,151.14,150.88,150.89,4974.0,150.2125,150.2125,149.9541,149.9641,4974.0
2024-12-31 11:55:00,150.89,150.89,150.8,150.87,3424.0,149.9641,149.9641,149.8746,149.9442,3424.0
2024-12-31 12:00:00,150.87,150.88,150.74,150.84,3485.0,149.9442,149.9541,149.815,149.9144,3485.0
2024-12-31 12:05:00,150.84,150.89,150.84,150.84,1800.0,149.9144,149.9641,149.9144,149.9144,1800.0
2024-12-31 12:10:00,150.86,150.91,150.8,150.8,2755.0,149.9342,149.9839,149.8746,149.8746,2755.0
2024-12-31 12:15:00,150.83,151.01,150.83,150.99,4370.0,149.9044,150.0833,149.9044,150.0634,4370.0
2024-12-31 12:20:00,150.99,150.99,150.81,150.84,3948.0,150.0634,150.0634,149.8845,149.9144,3948.0
2024-12-31 12:25:00,150.87,150.87,150.75,150.85,3728.0,149.9442,149.9442,149.8249,149.9243,3728.0
2024-12-31 12:30:00,150.84,150.86,150.66,150.71,3668.0,149.9144,149.9342,149.7355,149.7852,3668.0
2024-12-31 12:35:00,150.69,150.72,150.64,150.69,3363.0,149.7653,149.7951,149.7156,149.7653,3363.0
2024-12-31 12:40:00,150.72,150.84,150.62,150.84,4332.0,149.7951,149.9144,149.6957,149.9144,4332.0
2024-12-31 12:45:00,150.8,150.89,150.8,150.86,7095.0,149.8746,149.9641,149.8746,149.9342,7095.0
2024-12-31 12:50:00,150.88,151.0,150.81,151.0,9786.0,149.9541,150.0734,149.8845,150.0734,9786.0
2024-12-31 12:55:00,151.0,151.2,151.0,151.2,4666.0,150.0734,150.2722,150.0734,150.2722,4666.0
2024-12-31 13:00:00,151.26,151.29,151.1,151.14,5823.0,150.3318,150.3616,150.1728,150.2125,5823.0
2024-12-31 13:05:00,151.11,151.25,151.1,151.14,4694.0,150.1827,150.3218,150.1728,150.2125,4694.0
2024-12-31 13:10:00,151.14,151.17,151.05,151.13,3129.0,150.2125,150.2423,150.1231,150.2026,3129.0
2024-12-31 13:15:00,151.13,151.22,151.08,151.13,10541.0,150.2026,150.292,150.1529,150.2026,10541.0
2024-12-31 13:20:00,151.11,151.18,150.79,150.84,15721.0,150.1827,150.2523,149.8647,149.9144,15721.0
2024-12-31 13:25:00,150.84,150.96,150.83,150.95,3706.0,149.9144,150.0336,149.9044,150.0237,3706.0
2024-12-31 13:30:00,150.94,151.09,150.92,151.08,5499.0,150.0137,150.1628,149.9939,150.1529,5499.0
2024-12-31 13:35:00,151.08,151.21,151.04,151.21,7937.0,150.1529,150.2821,150.1131,150.2821,7937.0
2024-12-31 13:40:00,151.21,151.48,151.21,151.47,3890.0,150.2821,150.5504,150.2821,150.5405,3890.0
2024-12-31 13:45:00,151.47,151.49,151.38,151.46,6171.0,150.5405,150.5604,150.451,150.5306,6171.0
2024-12-31 13:50:00,151.45,151.54,151.37,151.37,6045.0,150.5206,150.6101,150.4411,150.4411,6045.0
2024-12-31 13:55:00,151.31,151.38,151.26,151.27,7172.0,150.3815,150.451,150.3318,150.3417,7172.0
2024-12-31 14:00:00,151.22,151.26,151.12,151.22,7103.0,150.292,150.3318,150.1926,150.292,7103.0
2024-12-31 14:05:00,151.25,151.48,151.21,151.47,6640.0,150.3218,150.5504,150.2821,150.5405,6640.0
2024-12-31 14:10:00,151.51,151.61,151.51,151.53,6854.0,150.5802,150.6796,150.5802,150.6001,6854.0
2024-12-31 14:15:00,151.53,151.54,151.36,151.39,6431.0,150.6001,150.6101,150.4312,150.461,6431.0
2024-12-31 14:20:00,151.39,151.4,151.21,151.31,9376.0,150.461,150.4709,150.2821,150.3815,9376.0
2024-12-31 14:25:00,151.34,151.46,151.32,151.39,6214.0,150.4113,150.5306,150.3914,150.461,6214.0
2024-12-31 14:30:00,151.42,151.42,151.25,151.27,16138.0,150.4908,150.4908,150.3218,150.3417,16138.0
2024-12-31 14:35:00,151.27,151.42,151.15,151.41,25859.0,150.3417,150.4908,150.2225,150.4809,25859.0
2024-12-31 14:40:00,151.41,151.45,150.96,151.25,7044.0,150.4809,150.5206,150.0336,150.3218,7044.0
2024-12-31 14:45:00,151.31,151.35,151.21,151.22,4367.0,150.3815,150.4212,150.2821,150.292,4367.0
2024-12-31 14:50:00,151.22,151.44,151.2,151.29,5069.0,150.292,150.5107,150.2722,150.3616,5069.0
2024-12-31 14:55:00,151.28,151.53,151.28,151.5,4833.0,150.3517,150.6001,150.3517,150.5703,4833.0
2024-12-31 15:00:00,151.5,151.58,151.46,151.47,6146.0,150.5703,150.6498,150.5306,150.5405,6146.0
2024-12-31 15:05:00,151.45,151.59,151.45,151.53,4764.0,150.5206,150.6598,150.5206,150.6001,4764.0
2024-12-31 15:10:00,151.53,151.53,151.17,151.18,6249.0,150.6001,150.6001,150.2423,150.2523,6249.0
2024-12-31 15:15:00,151.12,151.27,151.03,151.25,5773.0,150.1926,150.3417,150.1032,150.3218,5773.0
2024-12-31 15:20:00,151.25,151.41,151.24,151.25,6023.0,150.3218,150.4809,150.3119,150.3218,6023.0
2024-12-31 15:25:00,151.21,151.46,151.21,151.46,10832.0,150.2821,150.5306,150.2821,150.5306,10832.0
2024-12-31 15:30:00,151.47,151.48,151.24,151.28,7805.0,150.5405,150.5504,150.3119,150.3517,7805.0
2024-12-31 15:35:00,151.28,151.51,151.24,151.31,8818.0,150.3517,150.5802,150.3119,150.3815,8818.0
2024-12-31 15:40:00,151.31,151.4,151.24,151.3,15320.0,150.3815,150.4709,150.3119,150.3715,15320.0
2024-12-31 15:45:00,151.28,151.59,151.28,151.59,13221.0,150.3517,150.6598,150.3517,150.6598,13221.0
2024-12-31 15:50:00,151.6,151.6,151.14,151.2,105538.0,150.6697,150.6697,150.2125,150.2722,105538.0
2024-12-31 15:55:00,151.02,151.39,150.98,151.3,150961.0,150.0933,150.461,150.0535,150.3715,150961.0
2025-01-02 09:30:00,152.53,153.34,152.32,153.08,27971.0,151.594,152.399,151.3853,152.1406,27971.0
2025-01-02 09:35:00,153.08,153.61,152.6,153.61,11033.0,152.1406,152.6674,151.6636,152.6674,11033.0
2025-01-02 09:40:00,153.59,154.48,153.53,154.23,16037.0,152.6475,153.532,152.5879,153.2836,16037.0
2025-01-02 09:45:00,154.17,154.65,154.03,154.61,20687.0,153.2239,153.701,153.0848,153.6612,20687.0
2025-01-02 09:50:00,154.72,154.82,154.26,154.48,10690.0,153.7706,153.8699,153.3134,153.532,10690.0
2025-01-02 09:55:00,154.5,154.64,154.33,154.5,19558.0,153.5519,153.691,153.3829,153.5519,19558.0
2025-01-02 10:00:00,154.45,154.68,153.71,153.88,34047.0,153.5022,153.7308,152.7667,152.9357,34047.0
2025-01-02 10:05:00,153.89,153.94,153.53,153.84,15030.0,152.9456,152.9953,152.5879,152.896,15030.0
2025-01-02 10:10:00,153.77,153.82,153.47,153.69,10372.0,152.8264,152.8761,152.5282,152.7469,10372.0
2025-01-02 10:15:00,153.65,153.72,153.46,153.52,20022.0,152.7071,152.7767,152.5183,152.5779,20022.0
2025-01-02 10:20:00,153.56,153.56,153.18,153.24,32111.0,152.6177,152.6177,152.24,152.2996,32111.0
2025-01-02 10:25:00,153.29,153.31,152.93,152.99,19804.0,152.3493,152.3692,151.9915,152.0512,19804.0
2025-01-02 10:30:00,152.97,153.08,152.85,152.93,15444.0,152.0313,152.1406,151.912,151.9915,15444.0
2025-01-02 10:35:00,152.79,153.01,152.72,152.94,16166.0,151.8524,152.071,151.7828,152.0015,16166.0
2025-01-02 10:40:00,152.99,152.99,152.84,152.92,10322.0,152.0512,152.0512,151.9021,151.9816,10322.0
2025-01-02 10:45:00,152.96,153.15,152.96,153.14,6402.0,152.0214,152.2102,152.0214,152.2002,6402.0
2025-01-02 10:50:00,153.14,153.27,153.05,153.21,17479.0,152.2002,152.3294,152.1108,152.2698,17479.0
2025-01-02 10:55:00,153.22,153.32,153.17,153.31,5118.0,152.2798,152.3791,152.2301,152.3692,5118.0
2025-01-02 11:00:00,153.27,153.32,152.69,152.76,17509.0,152.3294,152.3791,151.753,151.8226,17509.0
2025-01-02 11:05:00,152.75,152.85,152.64,152.81,16028.0,151.8126,151.912,151.7033,151.8723,16028.0
2025-01-02 11:10:00,152.86,152.93,152.75,152.93,5547.0,151.922,151.9915,151.8126,151.9915,5547.0
2025-01-02 11:15:00,152.93,152.96,152.88,152.96,4029.0,151.9915,152.0214,151.9418,152.0214,4029.0
2025-01-02 11:20:00,152.95,153.0,152.59,152.77,18455.0,152.0114,152.0611,151.6536,151.8325,18455.0
2025-01-02 11:25:00,152.84,153.04,152.81,153.04,4139.0,151.9021,152.1009,151.8723,152.1009,4139.0
2025-01-02 11:30:00,153.03,153.05,152.95,153.05,6245.0,152.0909,152.1108,152.0114,152.1108,6245.0
2025-01-02 11:35:00,153.12,153.12,153.02,153.11,4741.0,152.1804,152.1804,152.081,152.1704,4741.0
2025-01-02 11:40:00,153.12,153.15,153.02,153.09,4596.0,152.1804,152.2102,152.081,152.1506,4596.0
2025-01-02 11:45:00,153.06,153.25,152.97,153.18,6530.0,152.1207,152.3096,152.0313,152.24,6530.0
2025-01-02 11:50:00,153.21,153.23,153.08,153.09,2600.0,152.2698,152.2897,152.1406,152.1506,2600.0
2025-01-02 11:55:00,153.14,153.27,153.06,153.08,5446.0,152.2002,152.3294,152.1207,152.1406,5446.0
2025-01-02 12:00:00,153.06,153.12,152.97,153.04,5496.0,152.1207,152.1804,152.0313,152.1009,5496.0
2025-01-02 12:05:00,153.1,153.12,153.0,153.05,4194.0,152.1605,152.1804,152.0611,152.1108,4194.0
2025-01-02 12:10:00,153.05,153.31,153.01,153.18,11063.0,152.1108,152.3692,152.071,152.24,11063.0
2025-01-02 12:15:00,153.23,153.23,153.14,153.14,3481.0,152.2897,152.2897,152.2002,152.2002,3481.0
2025-01-02 12:20:00,153.1,153.11,152.93,153.01,8910.0,152.1605,152.1704,151.9915,152.071,8910.0
2025-01-02 12:25:00,152.99,153.02,152.55,152.56,9759.0,152.0512,152.081,151.6139,151.6238,9759.0
2025-01-02 12:30:00,152.52,152.52,152.18,152.23,7133.0,151.5841,151.5841,151.2461,151.2958,7133.0
2025-01-02 12:35:00,152.25,152.25,151.76,151.82,4767.0,151.3157,151.3157,150.8287,150.8883,4767.0
2025-01-02 12:40:00,151.73,151.81,151.55,151.63,2172.0,150.7989,150.8784,150.62,150.6995,2172.0
2025-01-02 12:45:00,151.58,151.68,151.51,151.51,3654.0,150.6498,150.7492,150.5802,150.5802,3654.0
2025-01-02 12:50:00,151.51,151.69,151.42,151.61,3304.0,150.5802,150.7591,150.4908,150.6796,3304.0
2025-01-02 12:55:00,151.71,151.74,151.6,151.68,2343.0,150.779,150.8088,150.6697,150.7492,2343.0
2025-01-02 13:00:00,151.65,151.65,151.38,151.38,4302.0,150.7194,150.7194,150.451,150.451,4302.0
2025-01-02 13:05:00,151.49,151.75,151.49,151.7,4713.0,150.5604,150.8188,150.5604,150.7691,4713.0
2025-01-02 13:10:00,151.7,151.7,151.46,151.46,3042.0,150.7691,150.7691,150.5306,150.5306,3042.0
2025-01-02 13:15:00,151.51,151.7,151.42,151.7,3038.0,150.5802,150.7691,150.4908,150.7691,3038.0
2025-01-02 13:20:00,151.69,151.79,151.55,151.6,10066.0,150.7591,150.8585,150.62,150.6697,10066.0
2025-01-02 13:25:00,151.55,151.68,151.5,151.67,4294.0,150.62,150.7492,150.5703,150.7393,4294.0
2025-01-02 13:30:00,151.71,151.74,151.54,151.74,3403.0,150.779,150.8088,150.6101,150.8088,3403.0
2025-01-02 13:35:00,151.75,151.76,151.66,151.7,3427.0,150.8188,150.8287,150.7293,150.7691,3427.0
2025-01-02 13:40:00,151.69,151.98,151.57,151.98,8072.0,150.7591,151.0474,150.6399,151.0474,8072.0
2025-01-02 13:45:00,151.97,152.07,151.82,151.99,18600.0,151.0374,151.1368,150.8883,151.0573,18600.0
2025-01-02 13:50:00,151.99,151.99,151.71,151.89,11117.0,151.0573,151.0573,150.779,150.9579,11117.0
2025-01-02 13:55:00,151.9,152.14,151.88,152.1,5175.0,150.9679,151.2064,150.948,151.1666,5175.0
2025-01-02 14:00:00,152.13,152.28,152.07,152.24,4040.0,151.1964,151.3455,151.1368,151.3058,4040.0
2025-01-02 14:05:00,152.27,152.36,152.18,152.19,5297.0,151.3356,151.425,151.2461,151.2561,5297.0
2025-01-02 14:10:00,152.2,152.26,151.88,151.96,65268.0,151.266,151.3256,150.948,151.0275,65268.0
2025-01-02 14:15:00,151.91,152.02,151.86,151.97,4725.0,150.9778,151.0871,150.9281,151.0374,4725.0
2025-01-02 14:20:00,151.97,152.19,151.93,152.19,8063.0,151.0374,151.2561,150.9977,151.2561,8063.0
2025-01-02 14:25:00,152.2,152.23,151.95,152.07,12697.0,151.266,151.2958,151.0175,151.1368,12697.0
2025-01-02 14:30:00,151.98,152.09,151.95,151.97,4105.0,151.0474,151.1567,151.0175,151.0374,4105.0
2025-01-02 14:35:00,151.93,152.11,151.83,152.04,7288.0,150.9977,151.1766,150.8983,151.107,7288.0
2025-01-02 14:40:00,152.06,152.11,151.98,152.04,4603.0,151.1269,151.1766,151.0474,151.107,4603.0
2025-01-02 14:45:00,152.07,152.23,151.95,152.12,8840.0,151.1368,151.2958,151.0175,151.1865,8840.0
2025-01-02 14:50:00,152.11,152.22,152.08,152.14,9830.0,151.1766,151.2859,151.1468,151.2064,9830.0
2025-01-02 14:55:00,152.1,152.13,151.84,151.84,12020.0,151.1666,151.1964,150.9082,150.9082,12020.0
2025-01-02 15:00:00,151.85,152.37,151.84,152.36,5987.0,150.9182,151.435,150.9082,151.425,5987.0
2025-01-02 15:05:00,152.36,152.36,151.99,152.03,42177.0,151.425,151.425,151.0573,151.0971,42177.0
2025-01-02 15:10:00,152.03,152.27,151.93,152.27,41605.0,151.0971,151.3356,150.9977,151.3356,41605.0
2025-01-02 15:15:00,152.18,152.27,152.1,152.27,11901.0,151.2461,151.3356,151.1666,151.3356,11901.0
2025-01-02 15:20:00,152.32,152.38,152.22,152.25,6521.0,151.3853,151.4449,151.2859,151.3157,6521.0
2025-01-02 15:25:00,152.29,152.3,152.23,152.24,7714.0,151.3555,151.3654,151.2958,151.3058,7714.0
2025-01-02 15:30:00,152.27,152.34,152.16,152.17,9639.0,151.3356,151.4052,151.2263,151.2362,9639.0
2025-01-02 15:35:00,152.16,152.16,151.94,152.05,13568.0,151.2263,151.2263,151.0076,151.1169,13568.0
2025-01-02 15:40:00,152.07,152.16,151.99,152.16,5524.0,151.1368,151.2263,151.0573,151.2263,5524.0
2025-01-02 15:45:00,152.14,152.36,152.09,152.28,7173.0,151.2064,151.425,151.1567,151.3455,7173.0
2025-01-02 15:50:00,152.3,152.34,152.03,152.12,34029.0,151.3654,151.4052,151.0971,151.1865,34029.0
2025-01-02 15:55:00,152.14,152.72,152.11,152.6,81669.0,151.2064,151.7828,151.1766,151.6636,81669.0
2025-01-03 09:30:00,153.62,153.88,153.49,153.69,18919.0,152.6773,152.9357,152.5481,152.7469,18919.0
2025-01-03 09:35:00,153.76,153.82,153.27,153.81,15853.0,152.8164,152.8761,152.3294,152.8661,15853.0
2025-01-03 09:40:00,153.67,154.0,153.41,153.42,3917.0,152.727,153.055,152.4686,152.4785,3917.0
2025-01-03 09:45:00,153.42,153.51,153.01,153.22,8235.0,152.4785,152.568,152.071,152.2798,8235.0
2025-01-03 09:50:00,153.14,153.21,152.95,152.97,2497.0,152.2002,152.2698,152.0114,152.0313,2497.0
2025-01-03 09:55:00,152.95,152.95,152.56,152.65,4621.0,152.0114,152.0114,151.6238,151.7133,4621.0
2025-01-03 10:00:00,152.64,153.07,152.53,153.07,7135.0,151.7033,152.1307,151.594,152.1307,7135.0
2025-01-03 10:05:00,153.17,153.45,153.17,153.37,6263.0,152.2301,152.5083,152.2301,152.4288,6263.0
2025-01-03 10:10:00,153.36,153.42,153.11,153.39,8599.0,152.4189,152.4785,152.1704,152.4487,8599.0
2025-01-03 10:15:00,153.36,153.55,153.29,153.44,13789.0,152.4189,152.6077,152.3493,152.4984,13789.0
2025-01-03 10:20:00,153.42,154.01,153.24,153.98,11748.0,152.4785,153.0649,152.2996,153.0351,11748.0
2025-01-03 10:25:00,154.12,154.31,153.96,154.28,2821.0,153.1742,153.3631,153.0152,153.3333,2821.0
2025-01-03 10:30:00,154.27,154.27,154.13,154.2,3016.0,153.3233,153.3233,153.1842,153.2537,3016.0
2025-01-03 10:35:00,154.19,154.28,154.06,154.26,6047.0,153.2438,153.3333,153.1146,153.3134,6047.0
2025-01-03 10:40:00,154.33,154.47,154.25,154.36,3756.0,153.3829,153.5221,153.3034,153.4128,3756.0
2025-01-03 10:45:00,154.38,154.38,154.11,154.2,5441.0,153.4326,153.4326,153.1643,153.2537,5441.0
2025-01-03 10:50:00,154.23,154.23,154.1,154.1,2614.0,153.2836,153.2836,153.1544,153.1544,2614.0
2025-01-03 10:55:00,154.16,154.36,154.05,154.36,10058.0,153.214,153.4128,153.1047,153.4128,10058.0
2025-01-03 11:00:00,154.31,154.38,154.16,154.16,5035.0,153.3631,153.4326,153.214,153.214,5035.0
2025-01-03 11:05:00,154.17,154.17,153.76,154.1,8315.0,153.2239,153.2239,152.8164,153.1544,8315.0
2025-01-03 11:10:00,154.12,154.12,153.82,153.89,5984.0,153.1742,153.1742,152.8761,152.9456,5984.0
2025-01-03 11:15:00,153.87,154.0,153.86,153.91,2957.0,152.9258,153.055,152.9158,152.9655,2957.0
2025-01-03 11:20:00,153.93,153.99,153.89,153.92,5725.0,152.9854,153.045,152.9456,152.9755,5725.0
2025-01-03 11:25:00,153.92,154.07,153.91,154.05,4402.0,152.9755,153.1245,152.9655,153.1047,4402.0
2025-01-03 11:30:00,154.1,154.36,153.99,154.36,33208.0,153.1544,153.4128,153.045,153.4128,33208.0
2025-01-03 11:35:00,154.34,154.39,154.22,154.22,3898.0,153.3929,153.4426,153.2736,153.2736,3898.0
2025-01-03 11:40:00,154.21,154.35,154.2,154.26,11833.0,153.2637,153.4028,153.2537,153.3134,11833.0
2025-01-03 11:45:00,154.29,154.5,154.27,154.5,2701.0,153.3432,153.5519,153.3233,153.5519,2701.0
2025-01-03 11:50:00,154.57,154.74,154.57,154.74,1600.0,153.6215,153.7904,153.6215,153.7904,1600.0
2025-01-03 11:55:00,154.68,154.68,154.45,154.45,2876.0,153.7308,153.7308,153.5022,153.5022,2876.0
2025-01-03 12:00:00,154.46,154.53,154.45,154.51,2367.0,153.5121,153.5817,153.5022,153.5618,2367.0
2025-01-03 12:05:00,154.54,154.59,154.47,154.52,2659.0,153.5917,153.6413,153.5221,153.5718,2659.0
2025-01-03 12:10:00,154.54,154.55,154.36,154.36,5624.0,153.5917,153.6016,153.4128,153.4128,5624.0
2025-01-03 12:15:00,154.4,154.43,154.29,154.3,3323.0,153.4525,153.4823,153.3432,153.3531,3323.0
2025-01-03 12:20:00,154.3,154.4,154.29,154.38,2629.0,153.3531,153.4525,153.3432,153.4326,2629.0
2025-01-03 12:25:00,154.41,154.43,154.26,154.26,2261.0,153.4625,153.4823,153.3134,153.3134,2261.0
2025-01-03 12:30:00,154.29,154.3,153.96,153.98,3131.0,153.3432,153.3531,153.0152,153.0351,3131.0
2025-01-03 12:35:00,154.02,154.03,153.91,153.98,4925.0,153.0748,153.0848,152.9655,153.0351,4925.0
2025-01-03 12:40:00,153.97,154.04,153.95,154.03,3858.0,153.0252,153.0947,153.0053,153.0848,3858.0
2025-01-03 12:45:00,153.98,154.06,153.89,153.93,11659.0,153.0351,153.1146,152.9456,152.9854,11659.0
2025-01-03 12:50:00,153.93,154.06,153.9,153.98,3407.0,152.9854,153.1146,152.9556,153.0351,3407.0
2025-01-03 12:55:00,154.05,154.15,153.97,154.09,6444.0,153.1047,153.204,153.0252,153.1444,6444.0
2025-01-03 13:00:00,154.1,154.11,153.93,154.11,6462.0,153.1544,153.1643,152.9854,153.1643,6462.0
2025-01-03 13:05:00,154.1,154.26,154.1,154.18,4224.0,153.1544,153.3134,153.1544,153.2339,4224.0
2025-01-03 13:10:00,154.13,154.2,154.09,154.16,12446.0,153.1842,153.2537,153.1444,153.214,12446.0
2025-01-03 13:15:00,154.16,154.38,154.12,154.31,6135.0,153.214,153.4326,153.1742,153.3631,6135.0
2025-01-03 13:20:00,154.37,154.45,154.35,154.38,8535.0,153.4227,153.5022,153.4028,153.4326,8535.0
2025-01-03 13:25:00,154.4,154.61,154.37,154.58,8979.0,153.4525,153.6612,153.4227,153.6314,8979.0
2025-01-03 13:30:00,154.58,154.63,154.45,154.55,14443.0,153.6314,153.6811,153.5022,153.6016,14443.0
2025-01-03 13:35:00,154.52,154.68,154.5,154.68,7054.0,153.5718,153.7308,153.5519,153.7308,7054.0
2025-01-03 13:40:00,154.68,154.75,154.52,154.52,3278.0,153.7308,153.8004,153.5718,153.5718,3278.0
2025-01-03 13:45:00,154.52,154.64,154.45,154.64,6616.0,153.5718,153.691,153.5022,153.691,6616.0
2025-01-03 13:50:00,154.63,154.68,154.5,154.5,5714.0,153.6811,153.7308,153.5519,153.5519,5714.0
2025-01-03 13:55:00,154.54,154.68,154.54,154.66,7509.0,153.5917,153.7308,153.5917,153.7109,7509.0
2025-01-03 14:00:00,154.62,154.77,154.55,154.77,5200.0,153.6712,153.8202,153.6016,153.8202,5200.0
2025-01-03 14:05:00,154.66,154.71,154.58,154.67,5411.0,153.7109,153.7606,153.6314,153.7209,5411.0
2025-01-03 14:10:00,154.62,154.66,154.43,154.53,3395.0,153.6712,153.7109,153.4823,153.5817,3395.0
2025-01-03 14:15:00,154.47,154.52,154.37,154.45,5420.0,153.5221,153.5718,153.4227,153.5022,5420.0
2025-01-03 14:20:00,154.45,154.53,154.34,154.53,5956.0,153.5022,153.5817,153.3929,153.5817,5956.0
2025-01-03 14:25:00,154.44,154.53,154.44,154.53,5814.0,153.4923,153.5817,153.4923,153.5817,5814.0
2025-01-03 14:30:00,154.49,154.64,154.47,154.64,2429.0,153.542,153.691,153.5221,153.691,2429.0
2025-01-03 14:35:00,154.63,154.79,154.63,154.78,3024.0,153.6811,153.8401,153.6811,153.8302,3024.0
2025-01-03 14:40:00,154.76,154.8,154.72,154.77,4788.0,153.8103,153.8501,153.7706,153.8202,4788.0
2025-01-03 14:45:00,154.77,154.77,154.65,154.68,6409.0,153.8202,153.8202,153.701,153.7308,6409.0
2025-01-03 14:50:00,154.69,154.69,154.62,154.65,5457.0,153.7407,153.7407,153.6712,153.701,5457.0
2025-01-03 14:55:00,154.66,154.68,154.61,154.62,4719.0,153.7109,153.7308,153.6612,153.6712,4719.0
2025-01-03 15:00:00,154.63,154.63,154.48,154.6,4033.0,153.6811,153.6811,153.532,153.6513,4033.0
2025-01-03 15:05:00,154.57,154.72,154.57,154.72,3747.0,153.6215,153.7706,153.6215,153.7706,3747.0
2025-01-03 15:10:00,154.7,154.75,154.69,154.73,9075.0,153.7507,153.8004,153.7407,153.7805,9075.0
2025-01-03 15:15:00,154.73,154.82,154.65,154.82,9347.0,153.7805,153.8699,153.701,153.8699,9347.0
2025-01-03 15:20:00,154.74,154.79,154.62,154.63,7556.0,153.7904,153.8401,153.6712,153.6811,7556.0
2025-01-03 15:25:00,154.64,154.83,154.63,154.8,6822.0,153.691,153.8799,153.6811,153.8501,6822.0
2025-01-03 15:30:00,154.8,155.05,154.76,155.05,8094.0,153.8501,154.0985,153.8103,154.0985,8094.0
2025-01-03 15:35:00,155.04,155.08,154.97,154.99,5015.0,154.0886,154.1283,154.019,154.0389,5015.0
2025-01-03 15:40:00,154.96,154.97,154.71,154.73,11478.0,154.0091,154.019,153.7606,153.7805,11478.0
2025-01-03 15:45:00,154.71,154.79,154.57,154.68,9189.0,153.7606,153.8401,153.6215,153.7308,9189.0
2025-01-03 15:50:00,154.69,154.69,154.1,154.11,47324.0,153.7407,153.7407,153.1544,153.1643,47324.0
2025-01-03 15:55:00,154.11,154.42,154.08,154.29,98646.0,153.1643,153.4724,153.1345,153.3432,98646.0
2025-01-06 09:30:00,154.11,155.11,154.11,154.75,35786.0,153.1643,154.1582,153.1643,153.8004,35786.0
2025-01-06 09:35:00,154.66,155.32,154.61,154.77,8988.0,153.7109,154.3669,153.6612,153.8202,8988.0
2025-01-06 09:40:00,154.74,155.46,154.74,155.06,11601.0,153.7904,154.506,153.7904,154.1085,11601.0
2025-01-06 09:45:00,155.13,155.7,155.09,155.61,30447.0,154.178,154.7445,154.1383,154.6551,30447.0
2025-01-06 09:50:00,155.53,156.04,155.46,155.96,14095.0,154.5756,155.0825,154.506,155.0029,14095.0
2025-01-06 09:55:00,155.9,156.03,155.77,155.99,9192.0,154.9433,155.0725,154.8141,155.0328,9192.0
2025-01-06 10:00:00,155.95,156.68,155.94,156.68,5732.0,154.993,155.7185,154.9831,155.7185,5732.0
2025-01-06 10:05:00,156.66,156.71,156.2,156.35,18032.0,155.6986,155.7483,155.2415,155.3905,18032.0
2025-01-06 10:10:00,156.52,156.66,156.23,156.65,15387.0,155.5595,155.6986,155.2713,155.6887,15387.0
2025-01-06 10:15:00,156.54,156.68,156.4,156.64,6557.0,155.5794,155.7185,155.4402,155.6788,6557.0
2025-01-06 10:20:00,156.58,156.69,156.29,156.4,2415.0,155.6191,155.7285,155.3309,155.4402,2415.0
2025-01-06 10:25:00,156.43,156.54,156.25,156.52,4741.0,155.4701,155.5794,155.2912,155.5595,4741.0
2025-01-06 10:30:00,156.47,156.58,156.31,156.31,3972.0,155.5098,155.6191,155.3508,155.3508,3972.0
2025-01-06 10:35:00,156.22,156.34,156.21,156.3,5614.0,155.2613,155.3806,155.2514,155.3409,5614.0
2025-01-06 10:40:00,156.29,156.54,156.24,156.36,10351.0,155.3309,155.5794,155.2812,155.4005,10351.0
2025-01-06 10:45:00,156.32,156.42,156.23,156.33,7566.0,155.3607,155.4601,155.2713,155.3707,7566.0
2025-01-06 10:50:00,156.29,156.34,156.16,156.26,20429.0,155.3309,155.3806,155.2017,155.3011,20429.0
2025-01-06 10:55:00,156.2,156.46,156.19,156.36,11881.0,155.2415,155.4999,155.2315,155.4005,11881.0
2025-01-06 11:00:00,156.32,156.44,156.29,156.43,12227.0,155.3607,155.48,155.3309,155.4701,12227.0
2025-01-06 11:05:00,156.44,156.5,156.28,156.5,9774.0,155.48,155.5396,155.321,155.5396,9774.0
2025-01-06 11:10:00,156.5,157.0,156.5,156.91,8170.0,155.5396,156.0366,155.5396,155.9471,8170.0
2025-01-06 11:15:00,157.0,157.18,157.0,157.03,6598.0,156.0366,156.2155,156.0366,156.0664,6598.0
2025-01-06 11:20:00,157.09,157.25,156.98,157.13,22840.0,156.126,156.285,156.0167,156.1658,22840.0
2025-01-06 11:25:00,157.12,157.17,157.05,157.06,11205.0,156.1558,156.2055,156.0863,156.0962,11205.0
2025-01-06 11:30:00,157.05,157.18,156.98,157.13,23156.0,156.0863,156.2155,156.0167,156.1658,23156.0
2025-01-06 11:35:00,157.22,157.24,157.08,157.17,7918.0,156.2552,156.2751,156.1161,156.2055,7918.0
2025-01-06 11:40:00,157.17,157.17,156.89,156.99,8664.0,156.2055,156.2055,155.9272,156.0266,8664.0
2025-01-06 11:45:00,156.92,157.12,156.78,157.03,20052.0,155.9571,156.1558,155.8179,156.0664,20052.0
2025-01-06 11:50:00,156.96,157.01,156.82,156.98,6158.0,155.9968,156.0465,155.8577,156.0167,6158.0
2025-01-06 11:55:00,156.98,157.1,156.95,156.95,3948.0,156.0167,156.1359,155.9869,155.9869,3948.0
2025-01-06 12:00:00,156.95,156.98,156.58,156.67,13625.0,155.9869,156.0167,155.6191,155.7086,13625.0
2025-01-06 12:05:00,156.63,156.63,156.41,156.45,3461.0,155.6688,155.6688,155.4502,155.4899,3461.0
2025-01-06 12:10:00,156.38,156.54,156.31,156.54,4138.0,155.4204,155.5794,155.3508,155.5794,4138.0
2025-01-06 12:15:00,156.5,156.65,156.5,156.59,3353.0,155.5396,155.6887,155.5396,155.6291,3353.0
2025-01-06 12:20:00,156.65,156.66,156.58,156.66,1944.0,155.6887,155.6986,155.6191,155.6986,1944.0
2025-01-06 12:25:00,156.66,156.66,156.49,156.55,4850.0,155.6986,155.6986,155.5297,155.5893,4850.0
2025-01-06 12:30:00,156.5,156.54,156.26,156.41,3523.0,155.5396,155.5794,155.3011,155.4502,3523.0
2025-01-06 12:35:00,156.42,156.53,156.33,156.53,4750.0,155.4601,155.5694,155.3707,155.5694,4750.0
2025-01-06 12:40:00,156.48,156.48,156.21,156.33,5231.0,155.5198,155.5198,155.2514,155.3707,5231.0
2025-01-06 12:45:00,156.28,156.28,155.98,155.99,12226.0,155.321,155.321,155.0228,155.0328,12226.0
2025-01-06 12:50:00,155.94,156.01,155.79,155.88,4595.0,154.9831,155.0526,154.834,154.9234,4595.0
2025-01-06 12:55:00,155.76,155.89,155.64,155.82,7970.0,154.8042,154.9334,154.6849,154.8638,7970.0
2025-01-06 13:00:00,155.84,155.84,155.5,155.68,10165.0,154.8837,154.8837,154.5458,154.7247,10165.0
2025-01-06 13:05:00,155.68,155.68,155.34,155.41,5656.0,154.7247,154.7247,154.3867,154.4563,5656.0
2025-01-06 13:10:00,155.35,155.66,155.31,155.56,8457.0,154.3967,154.7048,154.3569,154.6054,8457.0
2025-01-06 13:15:00,155.62,155.78,155.57,155.78,6382.0,154.665,154.824,154.6153,154.824,6382.0
2025-01-06 13:20:00,155.83,156.06,155.67,155.92,6926.0,154.8737,155.1023,154.7147,154.9632,6926.0
2025-01-06 13:25:00,155.94,156.01,155.72,155.78,6258.0,154.9831,155.0526,154.7644,154.824,6258.0
2025-01-06 13:30:00,155.82,155.94,155.68,155.72,2668.0,154.8638,154.9831,154.7247,154.7644,2668.0
2025-01-06 13:35:00,155.72,155.74,155.54,155.56,4063.0,154.7644,154.7843,154.5855,154.6054,4063.0
2025-01-06 13:40:00,155.59,155.61,155.36,155.47,2912.0,154.6352,154.6551,154.4066,154.5159,2912.0
2025-01-06 13:45:00,155.52,155.52,155.23,155.23,4607.0,154.5656,154.5656,154.2774,154.2774,4607.0
2025-01-06 13:50:00,155.28,155.43,155.28,155.43,1661.0,154.3271,154.4762,154.3271,154.4762,1661.0
2025-01-06 13:55:00,155.44,155.54,155.39,155.52,3909.0,154.4861,154.5855,154.4364,154.5656,3909.0
2025-01-06 14:00:00,155.41,155.45,155.3,155.43,10545.0,154.4563,154.4961,154.347,154.4762,10545.0
2025-01-06 14:05:00,155.39,155.45,155.39,155.44,1964.0,154.4364,154.4961,154.4364,154.4861,1964.0
2025-01-06 14:10:00,155.4,155.4,155.34,155.34,1951.0,154.4464,154.4464,154.3867,154.3867,1951.0
2025-01-06 14:15:00,155.29,155.52,155.29,155.5,8392.0,154.3371,154.5656,154.3371,154.5458,8392.0
2025-01-06 14:20:00,155.5,155.5,155.33,155.45,2904.0,154.5458,154.5458,154.3768,154.4961,2904.0
2025-01-06 14:25:00,155.41,155.49,155.4,155.4,1758.0,154.4563,154.5358,154.4464,154.4464,1758.0
2025-01-06 14:30:00,155.38,155.43,155.33,155.39,3462.0,154.4265,154.4762,154.3768,154.4364,3462.0
2025-01-06 14:35:00,155.38,155.43,155.37,155.42,2753.0,154.4265,154.4762,154.4166,154.4663,2753.0
2025-01-06 14:40:00,155.38,155.65,155.37,155.59,12141.0,154.4265,154.6948,154.4166,154.6352,12141.0
2025-01-06 14:45:00,155.65,155.67,155.5,155.62,4930.0,154.6948,154.7147,154.5458,154.665,4930.0
2025-01-06 14:50:00,155.62,155.62,155.47,155.58,5945.0,154.665,154.665,154.5159,154.6253,5945.0
2025-01-06 14:55:00,155.58,155.63,155.4,155.45,5092.0,154.6253,154.675,154.4464,154.4961,5092.0
2025-01-06 15:00:00,155.41,155.6,155.41,155.6,6127.0,154.4563,154.6452,154.4563,154.6452,6127.0
2025-01-06 15:05:00,155.58,155.62,155.41,155.5,16713.0,154.6253,154.665,154.4563,154.5458,16713.0
2025-01-06 15:10:00,155.5,155.5,155.31,155.34,5845.0,154.5458,154.5458,154.3569,154.3867,5845.0
2025-01-06 15:15:00,155.29,155.29,155.13,155.23,6065.0,154.3371,154.3371,154.178,154.2774,6065.0
2025-01-06 15:20:00,155.22,155.27,155.16,155.27,5217.0,154.2675,154.3172,154.2079,154.3172,5217.0
2025-01-06 15:25:00,155.22,155.24,155.12,155.17,10345.0,154.2675,154.2874,154.1681,154.2178,10345.0
2025-01-06 15:30:00,155.16,155.29,155.07,155.07,8762.0,154.2079,154.3371,154.1184,154.1184,8762.0
2025-01-06 15:35:00,155.1,155.24,155.0,155.01,9350.0,154.1482,154.2874,154.0488,154.0588,9350.0
2025-01-06 15:40:00,154.96,155.09,154.87,155.05,12342.0,154.0091,154.1383,153.9196,154.0985,12342.0
2025-01-06 15:45:00,155.05,155.06,154.82,154.82,15306.0,154.0985,154.1085,153.8699,153.8699,15306.0
2025-01-06 15:50:00,154.79,155.1,154.78,154.9,43256.0,153.8401,154.1482,153.8302,153.9494,43256.0
2025-01-06 15:55:00,154.86,155.16,154.8,154.95,90943.0,153.9097,154.2079,153.8501,153.9991,90943.0
2025-01-07 09:30:00,154.4,154.85,153.72,154.33,69812.0,153.4525,153.8998,152.7767,153.3829,69812.0
2025-01-07 09:35:00,154.44,155.1,154.44,154.7,43896.0,153.4923,154.1482,153.4923,153.7507,43896.0
2025-01-07 09:40:00,154.61,155.21,154.58,155.05,19086.0,153.6612,154.2575,153.6314,154.0985,19086.0
2025-01-07 09:45:00,154.99,154.99,154.69,154.87,10630.0,154.0389,154.0389,153.7407,153.9196,10630.0
2025-01-07 09:50:00,154.87,154.88,154.57,154.67,10138.0,153.9196,153.9296,153.6215,153.7209,10138.0
2025-01-07 09:55:00,154.67,154.67,154.39,154.56,15391.0,153.7209,153.7209,153.4426,153.6115,15391.0
2025-01-07 10:00:00,154.49,154.71,153.79,153.92,25091.0,153.542,153.7606,152.8463,152.9755,25091.0
2025-01-07 10:05:00,153.91,153.91,153.41,153.41,18038.0,152.9655,152.9655,152.4686,152.4686,18038.0
2025-01-07 10:10:00,153.42,153.78,153.41,153.72,27118.0,152.4785,152.8363,152.4686,152.7767,27118.0
2025-01-07 10:15:00,153.72,153.72,153.08,153.66,16341.0,152.7767,152.7767,152.1406,152.7171,16341.0
2025-01-07 10:20:00,153.59,153.74,153.53,153.61,13368.0,152.6475,152.7966,152.5879,152.6674,13368.0
2025-01-07 10:25:00,153.63,153.87,153.55,153.55,9724.0,152.6872,152.9258,152.6077,152.6077,9724.0
2025-01-07 10:30:00,153.56,153.61,153.12,153.37,21585.0,152.6177,152.6674,152.1804,152.4288,21585.0
2025-01-07 10:35:00,153.39,153.68,153.15,153.2,16020.0,152.4487,152.7369,152.2102,152.2599,16020.0
2025-01-07 10:40:00,153.28,153.42,153.08,153.21,8831.0,152.3394,152.4785,152.1406,152.2698,8831.0
2025-01-07 10:45:00,153.21,153.27,152.91,153.0,12811.0,152.2698,152.3294,151.9717,152.0611,12811.0
2025-01-07 10:50:00,153.0,153.3,153.0,153.03,9645.0,152.0611,152.3593,152.0611,152.0909,9645.0
2025-01-07 10:55:00,153.07,153.64,153.07,153.64,10198.0,152.1307,152.6972,152.1307,152.6972,10198.0
2025-01-07 11:00:00,153.68,153.91,153.57,153.76,17181.0,152.7369,152.9655,152.6276,152.8164,17181.0
2025-01-07 11:05:00,153.83,154.04,153.82,154.03,12773.0,152.886,153.0947,152.8761,153.0848,12773.0
2025-01-07 11:10:00,154.05,154.05,153.39,153.45,27637.0,153.1047,153.1047,152.4487,152.5083,27637.0
2025-01-07 11:15:00,153.45,153.52,153.31,153.46,7775.0,152.5083,152.5779,152.3692,152.5183,7775.0
2025-01-07 11:20:00,153.42,153.5,153.02,153.02,7100.0,152.4785,152.558,152.081,152.081,7100.0
2025-01-07 11:25:00,153.05,153.33,153.04,153.26,7168.0,152.1108,152.3891,152.1009,152.3195,7168.0
2025-01-07 11:30:00,153.22,153.25,153.04,153.04,7356.0,152.2798,152.3096,152.1009,152.1009,7356.0
2025-01-07 11:35:00,152.99,153.07,152.76,153.07,7958.0,152.0512,152.1307,151.8226,152.1307,7958.0
2025-01-07 11:40:00,153.06,153.14,152.88,152.94,5335.0,152.1207,152.2002,151.9418,152.0015,5335.0
2025-01-07 11:45:00,152.97,153.0,152.87,152.94,4197.0,152.0313,152.0611,151.9319,152.0015,4197.0
2025-01-07 11:50:00,152.9,152.91,152.31,152.31,9735.0,151.9617,151.9717,151.3753,151.3753,9735.0
2025-01-07 11:55:00,152.29,152.45,152.27,152.45,10840.0,151.3555,151.5145,151.3356,151.5145,10840.0
2025-01-07 12:00:00,152.47,152.77,152.47,152.6,7563.0,151.5344,151.8325,151.5344,151.6636,7563.0
2025-01-07 12:05:00,152.59,152.72,152.56,152.62,4968.0,151.6536,151.7828,151.6238,151.6834,4968.0
2025-01-07 12:10:00,152.62,152.79,152.55,152.78,5222.0,151.6834,151.8524,151.6139,151.8425,5222.0
2025-01-07 12:15:00,152.73,152.81,152.71,152.78,6983.0,151.7928,151.8723,151.7729,151.8425,6983.0
2025-01-07 12:20:00,152.74,152.81,152.7,152.78,6075.0,151.8027,151.8723,151.7629,151.8425,6075.0
2025-01-07 12:25:00,152.81,152.81,152.52,152.7,12774.0,151.8723,151.8723,151.5841,151.7629,12774.0
2025-01-07 12:30:00,152.69,152.8,152.65,152.66,5805.0,151.753,151.8623,151.7133,151.7232,5805.0
2025-01-07 12:35:00,152.6,152.64,152.2,152.34,5529.0,151.6636,151.7033,151.266,151.4052,5529.0
2025-01-07 12:40:00,152.33,152.38,152.13,152.19,8031.0,151.3952,151.4449,151.1964,151.2561,8031.0
2025-01-07 12:45:00,152.15,152.19,152.07,152.19,5636.0,151.2163,151.2561,151.1368,151.2561,5636.0
2025-01-07 12:50:00,152.21,152.24,152.13,152.23,5688.0,151.276,151.3058,151.1964,151.2958,5688.0
2025-01-07 12:55:00,152.26,152.52,152.26,152.5,6693.0,151.3256,151.5841,151.3256,151.5642,6693.0
2025-01-07 13:00:00,152.5,152.57,152.24,152.24,8058.0,151.5642,151.6337,151.3058,151.3058,8058.0
2025-01-07 13:05:00,152.24,152.44,152.19,152.3,14357.0,151.3058,151.5045,151.2561,151.3654,14357.0
2025-01-07 13:10:00,152.3,152.34,152.16,152.2,5455.0,151.3654,151.4052,151.2263,151.266,5455.0
2025-01-07 13:15:00,152.21,152.21,152.08,152.09,9080.0,151.276,151.276,151.1468,151.1567,9080.0
2025-01-07 13:20:00,152.11,152.29,152.09,152.29,9439.0,151.1766,151.3555,151.1567,151.3555,9439.0
2025-01-07 13:25:00,152.26,152.46,152.26,152.42,8688.0,151.3256,151.5244,151.3256,151.4847,8688.0
2025-01-07 13:30:00,152.46,152.51,152.37,152.39,11713.0,151.5244,151.5741,151.435,151.4548,11713.0
2025-01-07 13:35:00,152.37,152.4,152.23,152.23,13815.0,151.435,151.4648,151.2958,151.2958,13815.0
2025-01-07 13:40:00,152.22,152.23,152.0,152.09,12393.0,151.2859,151.2958,151.0672,151.1567,12393.0
2025-01-07 13:45:00,152.11,152.22,152.11,152.19,6359.0,151.1766,151.2859,151.1766,151.2561,6359.0
2025-01-07 13:50:00,152.22,152.25,152.07,152.08,10727.0,151.2859,151.3157,151.1368,151.1468,10727.0
2025-01-07 13:55:00,152.11,152.28,152.04,152.28,12242.0,151.1766,151.3455,151.107,151.3455,12242.0
2025-01-07 14:00:00,152.28,152.41,152.2,152.2,10574.0,151.3455,151.4747,151.266,151.266,10574.0
2025-01-07 14:05:00,152.18,152.34,152.17,152.3,9010.0,151.2461,151.4052,151.2362,151.3654,9010.0
2025-01-07 14:10:00,152.31,152.55,152.3,152.31,14559.0,151.3753,151.6139,151.3654,151.3753,14559.0
2025-01-07 14:15:00,152.33,152.33,152.14,152.22,8860.0,151.3952,151.3952,151.2064,151.2859,8860.0
2025-01-07 14:20:00,152.19,152.38,152.16,152.34,11108.0,151.2561,151.4449,151.2263,151.4052,11108.0
2025-01-07 14:25:00,152.38,152.62,152.38,152.52,8624.0,151.4449,151.6834,151.4449,151.5841,8624.0
2025-01-07 14:30:00,152.49,152.59,152.46,152.57,6317.0,151.5542,151.6536,151.5244,151.6337,6317.0
2025-01-07 14:35:00,152.55,152.64,152.46,152.47,15520.0,151.6139,151.7033,151.5244,151.5344,15520.0
2025-01-07 14:40:00,152.5,152.57,152.45,152.57,8036.0,151.5642,151.6337,151.5145,151.6337,8036.0
2025-01-07 14:45:00,152.56,152.58,152.39,152.44,9652.0,151.6238,151.6437,151.4548,151.5045,9652.0
2025-01-07 14:50:00,152.43,152.46,152.4,152.42,7142.0,151.4946,151.5244,151.4648,151.4847,7142.0
2025-01-07 14:55:00,152.42,152.52,152.4,152.41,13105.0,151.4847,151.5841,151.4648,151.4747,13105.0
2025-01-07 15:00:00,152.4,152.4,152.12,152.14,17178.0,151.4648,151.4648,151.1865,151.2064,17178.0
2025-01-07 15:05:00,152.14,152.17,152.04,152.17,11572.0,151.2064,151.2362,151.107,151.2362,11572.0
2025-01-07 15:10:00,152.12,152.21,152.06,152.19,13228.0,151.1865,151.276,151.1269,151.2561,13228.0
2025-01-07 15:15:00,152.23,152.27,152.11,152.14,18988.0,151.2958,151.3356,151.1766,151.2064,18988.0
2025-01-07 15:20:00,152.13,152.14,151.86,151.97,13759.0,151.1964,151.2064,150.9281,151.0374,13759.0
2025-01-07 15:25:00,151.95,152.03,151.81,151.87,25093.0,151.0175,151.0971,150.8784,150.938,25093.0
2025-01-07 15:30:00,151.83,151.89,151.67,151.72,22143.0,150.8983,150.9579,150.7393,150.789,22143.0
2025-01-07 15:35:00,151.71,151.72,151.46,151.68,23263.0,150.779,150.789,150.5306,150.7492,23263.0
2025-01-07 15:40:00,151.68,151.81,151.57,151.58,65322.0,150.7492,150.8784,150.6399,150.6498,65322.0
2025-01-07 15:45:00,151.58,151.71,151.52,151.71,24868.0,150.6498,150.779,150.5902,150.779,24868.0
2025-01-07 15:50:00,151.67,151.79,151.54,151.62,63755.0,150.7393,150.8585,150.6101,150.6896,63755.0
2025-01-07 15:55:00,151.6,151.63,151.43,151.6,172687.0,150.6697,150.6995,150.5007,150.6697,172687.0
2025-01-08 09:30:00,151.88,151.88,151.23,151.35,30918.0,150.948,150.948,150.302,150.4212,30918.0
2025-01-08 09:35:00,151.36,151.56,151.18,151.45,8949.0,150.4312,150.6299,150.2523,150.5206,8949.0
2025-01-08 09:40:00,151.47,152.26,151.47,151.88,25395.0,150.5405,151.3256,150.5405,150.948,25395.0
2025-01-08 09:45:00,151.96,151.98,151.68,151.76,13311.0,151.0275,151.0474,150.7492,150.8287,13311.0
2025-01-08 09:50:00,151.81,151.96,151.39,151.45,13291.0,150.8784,151.0275,150.461,150.5206,13291.0
2025-01-08 09:55:00,151.38,151.38,150.91,150.92,7425.0,150.451,150.451,149.9839,149.9939,7425.0
2025-01-08 10:00:00,151.0,151.49,150.99,151.44,13804.0,150.0734,150.5604,150.0634,150.5107,13804.0
2025-01-08 10:05:00,151.47,151.77,151.38,151.71,7362.0,150.5405,150.8387,150.451,150.779,7362.0
2025-01-08 10:10:00,151.78,151.93,151.6,151.92,6633.0,150.8486,150.9977,150.6697,150.9877,6633.0
2025-01-08 10:15:00,151.9,151.91,151.67,151.67,4758.0,150.9679,150.9778,150.7393,150.7393,4758.0
2025-01-08 10:20:00,151.62,151.67,151.52,151.59,6543.0,150.6896,150.7393,150.5902,150.6598,6543.0
2025-01-08 10:25:00,151.54,151.56,151.38,151.4,5102.0,150.6101,150.6299,150.451,150.4709,5102.0
2025-01-08 10:30:00,151.4,151.54,151.28,151.46,11762.0,150.4709,150.6101,150.3517,150.5306,11762.0
2025-01-08 10:35:00,151.53,151.53,151.27,151.31,5768.0,150.6001,150.6001,150.3417,150.3815,5768.0
2025-01-08 10:40:00,151.36,151.39,151.13,151.25,10295.0,150.4312,150.461,150.2026,150.3218,10295.0
2025-01-08 10:45:00,151.28,151.65,151.28,151.64,11001.0,150.3517,150.7194,150.3517,150.7095,11001.0
2025-01-08 10:50:00,151.69,152.02,151.65,151.93,5495.0,150.7591,151.0871,150.7194,150.9977,5495.0
2025-01-08 10:55:00,151.97,152.22,151.97,152.22,2674.0,151.0374,151.2859,151.0374,151.2859,2674.0
2025-01-08 11:00:00,152.21,152.36,152.16,152.3,3900.0,151.276,151.425,151.2263,151.3654,3900.0
2025-01-08 11:05:00,152.3,152.51,152.17,152.5,12859.0,151.3654,151.5741,151.2362,151.5642,12859.0
2025-01-08 11:10:00,152.55,152.56,152.49,152.55,1600.0,151.6139,151.6238,151.5542,151.6139,1600.0
2025-01-08 11:15:00,152.5,152.76,152.5,152.69,11558.0,151.5642,151.8226,151.5642,151.753,11558.0
2025-01-08 11:20:00,152.8,153.19,152.79,153.18,8839.0,151.8623,152.2499,151.8524,152.24,8839.0
2025-01-08 11:25:00,153.11,153.17,152.87,153.1,8521.0,152.1704,152.2301,151.9319,152.1605,8521.0
2025-01-08 11:30:00,153.12,153.58,153.11,153.55,19188.0,152.1804,152.6375,152.1704,152.6077,19188.0
2025-01-08 11:35:00,153.57,153.93,153.46,153.87,29115.0,152.6276,152.9854,152.5183,152.9258,29115.0
2025-01-08 11:40:00,153.94,154.25,153.86,154.25,38962.0,152.9953,153.3034,152.9158,153.3034,38962.0
2025-01-08 11:45:00,154.25,154.25,153.74,153.81,15712.0,153.3034,153.3034,152.7966,152.8661,15712.0
2025-01-08 11:50:00,153.76,153.82,153.56,153.56,6766.0,152.8164,152.8761,152.6177,152.6177,6766.0
2025-01-08 11:55:00,153.53,153.8,153.52,153.75,3625.0,152.5879,152.8562,152.5779,152.8065,3625.0
2025-01-08 12:00:00,153.75,153.77,153.55,153.63,7400.0,152.8065,152.8264,152.6077,152.6872,7400.0
2025-01-08 12:05:00,153.63,153.67,153.4,153.49,4467.0,152.6872,152.727,152.4587,152.5481,4467.0
2025-01-08 12:10:00,153.48,153.48,153.35,153.42,4965.0,152.5382,152.5382,152.409,152.4785,4965.0
2025-01-08 12:15:00,153.43,153.44,153.3,153.3,4500.0,152.4885,152.4984,152.3593,152.3593,4500.0
2025-01-08 12:20:00,153.31,153.38,153.18,153.2,4803.0,152.3692,152.4388,152.24,152.2599,4803.0
2025-01-08 12:25:00,153.18,153.23,152.87,152.97,11646.0,152.24,152.2897,151.9319,152.0313,11646.0
2025-01-08 12:30:00,153.03,153.04,152.93,152.98,5158.0,152.0909,152.1009,151.9915,152.0412,5158.0
2025-01-08 12:35:00,152.98,152.99,152.8,152.87,2180.0,152.0412,152.0512,151.8623,151.9319,2180.0
2025-01-08 12:40:00,152.83,153.28,152.83,153.28,5278.0,151.8921,152.3394,151.8921,152.3394,5278.0
2025-01-08 12:45:00,153.3,153.33,153.21,153.21,10478.0,152.3593,152.3891,152.2698,152.2698,10478.0
2025-01-08 12:50:00,153.23,153.42,153.2,153.41,3053.0,152.2897,152.4785,152.2599,152.4686,3053.0
2025-01-08 12:55:00,153.4,153.51,153.36,153.49,4944.0,152.4587,152.568,152.4189,152.5481,4944.0
2025-01-08 13:00:00,153.44,153.78,153.44,153.51,6012.0,152.4984,152.8363,152.4984,152.568,6012.0
2025-01-08 13:05:00,153.54,153.62,153.45,153.5,3451.0,152.5978,152.6773,152.5083,152.558,3451.0
2025-01-08 13:10:00,153.53,153.53,153.42,153.46,2689.0,152.5879,152.5879,152.4785,152.5183,2689.0
2025-01-08 13:15:00,153.49,153.7,153.49,153.63,4894.0,152.5481,152.7568,152.5481,152.6872,4894.0
2025-01-08 13:20:00,153.64,153.72,153.55,153.56,5973.0,152.6972,152.7767,152.6077,152.6177,5973.0
2025-01-08 13:25:00,153.53,153.95,153.52,153.84,70370.0,152.5879,153.0053,152.5779,152.896,70370.0
2025-01-08 13:30:00,153.82,154.1,153.56,153.94,46801.0,152.8761,153.1544,152.6177,152.9953,46801.0
2025-01-08 13:35:00,153.93,153.99,153.8,153.89,19768.0,152.9854,153.045,152.8562,152.9456,19768.0
2025-01-08 13:40:00,153.9,154.01,153.85,153.94,37154.0,152.9556,153.0649,152.9059,152.9953,37154.0
2025-01-08 13:45:00,153.94,154.07,153.84,153.86,12844.0,152.9953,153.1245,152.896,152.9158,12844.0
2025-01-08 13:50:00,153.92,153.92,153.56,153.63,6854.0,152.9755,152.9755,152.6177,152.6872,6854.0
2025-01-08 13:55:00,153.65,153.66,153.52,153.62,6982.0,152.7071,152.7171,152.5779,152.6773,6982.0
2025-01-08 14:00:00,153.61,153.77,153.5,153.75,10864.0,152.6674,152.8264,152.558,152.8065,10864.0
2025-01-08 14:05:00,153.81,154.3,153.76,154.27,42225.0,152.8661,153.3531,152.8164,153.3233,42225.0
2025-01-08 14:10:00,154.23,154.25,154.04,154.04,3998.0,153.2836,153.3034,153.0947,153.0947,3998.0
2025-01-08 14:15:00,154.08,154.15,154.05,154.11,9698.0,153.1345,153.204,153.1047,153.1643,9698.0
2025-01-08 14:20:00,154.11,154.43,154.1,154.4,37545.0,153.1643,153.4823,153.1544,153.4525,37545.0
2025-01-08 14:25:00,154.4,154.46,154.28,154.36,37458.0,153.4525,153.5121,153.3333,153.4128,37458.0
2025-01-08 14:30:00,154.31,154.31,154.13,154.21,8131.0,153.3631,153.3631,153.1842,153.2637,8131.0
2025-01-08 14:35:00,154.22,154.22,153.91,153.91,9814.0,153.2736,153.2736,152.9655,152.9655,9814.0
2025-01-08 14:40:00,153.91,153.94,153.83,153.87,3230.0,152.9655,152.9953,152.886,152.9258,3230.0
2025-01-08 14:45:00,153.93,154.0,153.83,153.83,7592.0,152.9854,153.055,152.886,152.886,7592.0
2025-01-08 14:50:00,153.83,153.97,153.83,153.85,21403.0,152.886,153.0252,152.886,152.9059,21403.0
2025-01-08 14:55:00,153.89,153.95,153.77,153.88,11231.0,152.9456,153.0053,152.8264,152.9357,11231.0
2025-01-08 15:00:00,153.93,153.96,153.72,153.75,15048.0,152.9854,153.0152,152.7767,152.8065,15048.0
2025-01-08 15:05:00,153.77,153.77,153.54,153.55,8111.0,152.8264,152.8264,152.5978,152.6077,8111.0
2025-01-08 15:10:00,153.6,153.62,153.54,153.56,11880.0,152.6574,152.6773,152.5978,152.6177,11880.0
2025-01-08 15:15:00,153.59,153.84,153.59,153.84,11305.0,152.6475,152.896,152.6475,152.896,11305.0
2025-01-08 15:20:00,153.83,153.88,153.81,153.88,8029.0,152.886,152.9357,152.8661,152.9357,8029.0
2025-01-08 15:25:00,153.88,153.91,153.79,153.85,10896.0,152.9357,152.9655,152.8463,152.9059,10896.0
2025-01-08 15:30:00,153.85,153.94,153.81,153.82,15255.0,152.9059,152.9953,152.8661,152.8761,15255.0
2025-01-08 15:35:00,153.79,153.83,153.72,153.8,12213.0,152.8463,152.886,152.7767,152.8562,12213.0
2025-01-08 15:40:00,153.81,153.97,153.73,153.94,15725.0,152.8661,153.0252,152.7866,152.9953,15725.0
2025-01-08 15:45:00,153.94,154.13,153.88,154.12,142872.0,152.9953,153.1842,152.9357,153.1742,142872.0
2025-01-08 15:50:00,154.09,154.43,154.01,154.3,52295.0,153.1444,153.4823,153.0649,153.3531,52295.0
2025-01-08 15:55:00,154.35,154.7,154.35,154.56,134180.0,153.4028,153.7507,153.4028,153.6115,134180.0
2025-01-10 09:30:00,152.22,153.36,152.22,153.25,34083.0,151.2859,152.4189,151.2859,152.3096,34083.0
2025-01-10 09:35:00,153.24,153.72,152.96,153.44,7645.0,152.2996,152.7767,152.0214,152.4984,7645.0
2025-01-10 09:40:00,153.33,153.88,153.08,153.88,20154.0,152.3891,152.9357,152.1406,152.9357,20154.0
2025-01-10 09:45:00,153.88,154.43,153.56,154.28,45620.0,152.9357,153.4823,152.6177,153.3333,45620.0
2025-01-10 09:50:00,154.25,154.25,153.4,153.4,23068.0,153.3034,153.3034,152.4587,152.4587,23068.0
2025-01-10 09:55:00,153.4,153.82,153.4,153.82,8142.0,152.4587,152.8761,152.4587,152.8761,8142.0
2025-01-10 10:00:00,153.89,153.89,152.51,152.77,22176.0,152.9456,152.9456,151.5741,151.8325,22176.0
2025-01-10 10:05:00,152.79,152.85,152.39,152.42,21568.0,151.8524,151.912,151.4548,151.4847,21568.0
2025-01-10 10:10:00,152.51,152.56,151.98,152.1,13826.0,151.5741,151.6238,151.0474,151.1666,13826.0
2025-01-10 10:15:00,152.11,153.12,152.09,152.96,47938.0,151.1766,152.1804,151.1567,152.0214,47938.0
2025-01-10 10:20:00,153.0,153.34,152.92,152.99,10506.0,152.0611,152.399,151.9816,152.0512,10506.0
2025-01-10 10:25:00,153.0,153.0,152.52,152.57,17432.0,152.0611,152.0611,151.5841,151.6337,17432.0
2025-01-10 10:30:00,152.48,152.81,152.47,152.69,6476.0,151.5443,151.8723,151.5344,151.753,6476.0
2025-01-10 10:35:00,152.69,152.71,152.46,152.63,15709.0,151.753,151.7729,151.5244,151.6934,15709.0
2025-01-10 10:40:00,152.7,152.76,152.47,152.47,19349.0,151.7629,151.8226,151.5344,151.5344,19349.0
2025-01-10 10:45:00,152.48,153.07,152.47,152.97,16240.0,151.5443,152.1307,151.5344,152.0313,16240.0
2025-01-10 10:50:00,152.96,153.02,152.79,152.84,31323.0,152.0214,152.081,151.8524,151.9021,31323.0
2025-01-10 10:55:00,152.84,153.06,152.75,153.03,8144.0,151.9021,152.1207,151.8126,152.0909,8144.0
2025-01-10 11:00:00,153.03,153.15,152.87,153.15,7529.0,152.0909,152.2102,151.9319,152.2102,7529.0
2025-01-10 11:05:00,153.13,153.17,152.92,153.17,12669.0,152.1903,152.2301,151.9816,152.2301,12669.0
2025-01-10 11:10:00,153.18,153.3,153.02,153.14,12073.0,152.24,152.3593,152.081,152.2002,12073.0
2025-01-10 11:15:00,153.15,153.35,153.09,153.35,12138.0,152.2102,152.409,152.1506,152.409,12138.0
2025-01-10 11:20:00,153.3,153.64,153.3,153.63,4509.0,152.3593,152.6972,152.3593,152.6872,4509.0
2025-01-10 11:25:00,153.57,154.01,153.57,154.0,13811.0,152.6276,153.0649,152.6276,153.055,13811.0
2025-01-10 11:30:00,153.96,153.96,153.53,153.67,31325.0,153.0152,153.0152,152.5879,152.727,31325.0
2025-01-10 11:35:00,153.65,153.75,153.64,153.7,5635.0,152.7071,152.8065,152.6972,152.7568,5635.0
2025-01-10 11:40:00,153.74,154.2,153.74,154.2,5806.0,152.7966,153.2537,152.7966,153.2537,5806.0
2025-01-10 11:45:00,154.16,154.17,153.78,153.81,8884.0,153.214,153.2239,152.8363,152.8661,8884.0
2025-01-10 11:50:00,153.81,153.99,153.71,153.8,5423.0,152.8661,153.045,152.7667,152.8562,5423.0
2025-01-10 11:55:00,153.71,153.84,153.52,153.52,5037.0,152.7667,152.896,152.5779,152.5779,5037.0
2025-01-10 12:00:00,153.57,153.62,153.49,153.5,9867.0,152.6276,152.6773,152.5481,152.558,9867.0
2025-01-10 12:05:00,153.5,153.55,153.19,153.29,8168.0,152.558,152.6077,152.2499,152.3493,8168.0
2025-01-10 12:10:00,153.28,153.28,153.08,153.17,7827.0,152.3394,152.3394,152.1406,152.2301,7827.0
2025-01-10 12:15:00,153.13,153.39,153.11,153.38,5677.0,152.1903,152.4487,152.1704,152.4388,5677.0
2025-01-10 12:20:00,153.39,153.39,153.08,153.26,3867.0,152.4487,152.4487,152.1406,152.3195,3867.0
2025-01-10 12:25:00,153.26,153.3,153.09,153.28,5638.0,152.3195,152.3593,152.1506,152.3394,5638.0
2025-01-10 12:30:00,153.31,153.52,153.29,153.48,11258.0,152.3692,152.5779,152.3493,152.5382,11258.0
2025-01-10 12:35:00,153.48,153.68,153.38,153.44,21969.0,152.5382,152.7369,152.4388,152.4984,21969.0
2025-01-10 12:40:00,153.54,153.71,153.52,153.57,15526.0,152.5978,152.7667,152.5779,152.6276,15526.0
2025-01-10 12:45:00,153.47,153.47,153.18,153.21,5473.0,152.5282,152.5282,152.24,152.2698,5473.0
2025-01-10 12:50:00,153.12,153.2,153.02,153.2,8058.0,152.1804,152.2599,152.081,152.2599,8058.0
2025-01-10 12:55:00,153.21,153.37,153.21,153.32,10844.0,152.2698,152.4288,152.2698,152.3791,10844.0
2025-01-10 13:00:00,153.31,153.44,153.23,153.29,7782.0,152.3692,152.4984,152.2897,152.3493,7782.0
2025-01-10 13:05:00,153.32,153.57,153.29,153.57,10456.0,152.3791,152.6276,152.3493,152.6276,10456.0
2025-01-10 13:10:00,153.59,153.62,153.41,153.5,2233.0,152.6475,152.6773,152.4686,152.558,2233.0
2025-01-10 13:15:00,153.53,153.74,153.43,153.72,11564.0,152.5879,152.7966,152.4885,152.7767,11564.0
2025-01-10 13:20:00,153.71,153.76,153.64,153.75,2400.0,152.7667,152.8164,152.6972,152.8065,2400.0
2025-01-10 13:25:00,153.72,153.87,153.7,153.76,6630.0,152.7767,152.9258,152.7568,152.8164,6630.0
2025-01-10 13:30:00,153.8,154.1,153.67,153.98,5458.0,152.8562,153.1544,152.727,153.0351,5458.0
2025-01-10 13:35:00,153.95,154.2,153.94,154.19,3456.0,153.0053,153.2537,152.9953,153.2438,3456.0
2025-01-10 13:40:00,154.19,154.19,153.79,153.85,4010.0,153.2438,153.2438,152.8463,152.9059,4010.0
2025-01-10 13:45:00,153.81,153.82,153.62,153.74,3970.0,152.8661,152.8761,152.6773,152.7966,3970.0
2025-01-10 13:50:00,153.72,153.75,153.52,153.55,4580.0,152.7767,152.8065,152.5779,152.6077,4580.0
2025-01-10 13:55:00,153.54,153.64,153.52,153.63,3485.0,152.5978,152.6972,152.5779,152.6872,3485.0
2025-01-10 14:00:00,153.6,153.64,153.37,153.37,15421.0,152.6574,152.6972,152.4288,152.4288,15421.0
2025-01-10 14:05:00,153.37,153.37,153.06,153.06,4365.0,152.4288,152.4288,152.1207,152.1207,4365.0
2025-01-10 14:10:00,153.01,153.08,152.94,153.04,9786.0,152.071,152.1406,152.0015,152.1009,9786.0
2025-01-10 14:15:00,153.03,153.03,152.75,152.76,5576.0,152.0909,152.0909,151.8126,151.8226,5576.0
2025-01-10 14:20:00,152.76,152.78,152.37,152.42,10626.0,151.8226,151.8425,151.435,151.4847,10626.0
2025-01-10 14:25:00,152.44,152.7,152.44,152.66,7570.0,151.5045,151.7629,151.5045,151.7232,7570.0
2025-01-10 14:30:00,152.66,152.79,152.53,152.53,10789.0,151.7232,151.8524,151.594,151.594,10789.0
2025-01-10 14:35:00,152.53,152.57,152.38,152.53,5840.0,151.594,151.6337,151.4449,151.594,5840.0
2025-01-10 14:40:00,152.55,152.55,152.31,152.31,20914.0,151.6139,151.6139,151.3753,151.3753,20914.0
2025-01-10 14:45:00,152.36,152.42,152.11,152.11,8423.0,151.425,151.4847,151.1766,151.1766,8423.0
2025-01-10 14:50:00,152.1,152.42,152.1,152.39,8007.0,151.1666,151.4847,151.1666,151.4548,8007.0
2025-01-10 14:55:00,152.34,152.53,152.34,152.41,10809.0,151.4052,151.594,151.4052,151.4747,10809.0
2025-01-10 15:00:00,152.41,152.41,152.18,152.24,8283.0,151.4747,151.4747,151.2461,151.3058,8283.0
2025-01-10 15:05:00,152.29,152.33,152.18,152.22,16815.0,151.3555,151.3952,151.2461,151.2859,16815.0
2025-01-10 15:10:00,152.23,152.23,151.85,151.86,12695.0,151.2958,151.2958,150.9182,150.9281,12695.0
2025-01-10 15:15:00,151.87,151.99,151.82,151.94,22641.0,150.938,151.0573,150.8883,151.0076,22641.0
2025-01-10 15:20:00,151.97,152.24,151.96,152.19,16259.0,151.0374,151.3058,151.0275,151.2561,16259.0
2025-01-10 15:25:00,152.19,152.62,152.19,152.47,35037.0,151.2561,151.6834,151.2561,151.5344,35037.0
2025-01-10 15:30:00,152.5,152.59,152.15,152.19,21664.0,151.5642,151.6536,151.2163,151.2561,21664.0
2025-01-10 15:35:00,152.19,152.43,152.12,152.26,19286.0,151.2561,151.4946,151.1865,151.3256,19286.0
2025-01-10 15:40:00,152.22,152.43,152.09,152.28,19951.0,151.2859,151.4946,151.1567,151.3455,19951.0
2025-01-10 15:45:00,152.25,152.25,151.9,151.9,27775.0,151.3157,151.3157,150.9679,150.9679,27775.0
2025-01-10 15:50:00,151.86,152.07,151.68,151.81,76245.0,150.9281,151.1368,150.7492,150.8784,76245.0
2025-01-10 15:55:00,151.78,151.85,151.61,151.74,128220.0,150.8486,150.9182,150.6796,150.8088,128220.0
2025-01-13 09:30:00,151.4,151.4,148.22,148.5,54799.0,150.4709,150.4709,147.3104,147.5887,54799.0
2025-01-13 09:35:00,148.3,148.57,146.62,146.92,15531.0,147.3899,147.6583,145.7203,146.0184,15531.0
2025-01-13 09:40:00,147.19,147.78,146.97,147.45,12948.0,146.2868,146.8731,146.0681,146.5452,12948.0
2025-01-13 09:45:00,147.45,147.75,147.25,147.33,8075.0,146.5452,146.8433,146.3464,146.4259,8075.0
2025-01-13 09:50:00,147.43,147.66,147.1,147.46,16840.0,146.5253,146.7539,146.1973,146.5551,16840.0
2025-01-13 09:55:00,147.53,148.52,147.35,148.21,16227.0,146.6247,147.6086,146.4458,147.3005,16227.0
2025-01-13 10:00:00,148.31,148.31,147.46,147.78,11793.0,147.3999,147.3999,146.5551,146.8731,11793.0
2025-01-13 10:05:00,147.9,148.42,147.85,148.37,8159.0,146.9924,147.5092,146.9427,147.4595,8159.0
2025-01-13 10:10:00,148.37,148.81,148.36,148.8,13478.0,147.4595,147.8968,147.4496,147.8869,13478.0
2025-01-13 10:15:00,148.66,148.97,148.66,148.8,11037.0,147.7477,148.0558,147.7477,147.8869,11037.0
2025-01-13 10:20:00,148.81,149.05,148.44,148.51,9047.0,147.8968,148.1353,147.5291,147.5987,9047.0
2025-01-13 10:25:00,148.5,148.55,148.09,148.2,9692.0,147.5887,147.6384,147.1812,147.2906,9692.0
2025-01-13 10:30:00,148.2,148.69,148.11,148.65,14087.0,147.2906,147.7776,147.2011,147.7378,14087.0
2025-01-13 10:35:00,148.64,149.15,148.6,149.1,11690.0,147.7279,148.2347,147.6881,148.185,11690.0
2025-01-13 10:40:00,148.98,149.57,148.85,149.38,14931.0,148.0658,148.6522,147.9366,148.4633,14931.0
2025-01-13 10:45:00,149.29,149.46,149.15,149.19,6561.0,148.3739,148.5428,148.2347,148.2745,6561.0
2025-01-13 10:50:00,149.23,149.33,149.04,149.2,8957.0,148.3142,148.4136,148.1254,148.2844,8957.0
2025-01-13 10:55:00,149.17,149.59,149.13,149.54,8677.0,148.2546,148.672,148.2149,148.6223,8677.0
2025-01-13 11:00:00,149.61,149.62,148.87,148.92,12942.0,148.6919,148.7018,147.9564,148.0061,12942.0
2025-01-13 11:05:00,148.92,149.13,148.77,149.09,7459.0,148.0061,148.2149,147.8571,148.1751,7459.0
2025-01-13 11:10:00,149.09,149.1,148.89,149.0,7977.0,148.1751,148.185,147.9763,148.0857,7977.0
2025-01-13 11:15:00,149.0,149.16,148.97,148.97,6087.0,148.0857,148.2447,148.0558,148.0558,6087.0
2025-01-13 11:20:00,148.97,149.29,148.96,149.23,8960.0,148.0558,148.3739,148.0459,148.3142,8960.0
2025-01-13 11:25:00,149.31,149.55,149.31,149.32,7262.0,148.3937,148.6323,148.3937,148.4037,7262.0
2025-01-13 11:30:00,149.33,149.33,149.1,149.11,6919.0,148.4136,148.4136,148.185,148.195,6919.0
2025-01-13 11:35:00,149.24,149.39,149.14,149.19,7289.0,148.3242,148.4733,148.2248,148.2745,7289.0
2025-01-13 11:40:00,149.18,149.3,149.05,149.3,9854.0,148.2645,148.3838,148.1353,148.3838,9854.0
2025-01-13 11:45:00,149.37,149.37,149.11,149.19,7607.0,148.4534,148.4534,148.195,148.2745,7607.0
2025-01-13 11:50:00,149.19,149.39,149.19,149.33,5223.0,148.2745,148.4733,148.2745,148.4136,5223.0
2025-01-13 11:55:00,149.33,149.33,149.1,149.13,6106.0,148.4136,148.4136,148.185,148.2149,6106.0
2025-01-13 12:00:00,149.13,149.67,149.12,149.46,10021.0,148.2149,148.7515,148.2049,148.5428,10021.0
2025-01-13 12:05:00,149.44,149.84,149.35,149.84,5222.0,148.523,148.9205,148.4335,148.9205,5222.0
2025-01-13 12:10:00,149.86,149.95,149.7,149.77,4634.0,148.9404,149.0298,148.7814,148.8509,4634.0
2025-01-13 12:15:00,149.78,150.28,149.78,150.28,5200.0,148.8609,149.3578,148.8609,149.3578,5200.0
2025-01-13 12:20:00,150.18,150.3,150.01,150.28,7540.0,149.2584,149.3777,149.0895,149.3578,7540.0
2025-01-13 12:25:00,150.23,150.46,150.17,150.46,6251.0,149.3081,149.5367,149.2485,149.5367,6251.0
2025-01-13 12:30:00,150.37,150.53,150.21,150.21,36616.0,149.4472,149.6063,149.2882,149.2882,36616.0
2025-01-13 12:35:00,150.18,150.27,150.03,150.03,6273.0,149.2584,149.3479,149.1093,149.1093,6273.0
2025-01-13 12:40:00,150.03,150.15,149.99,150.02,5376.0,149.1093,149.2286,149.0696,149.0994,5376.0
2025-01-13 12:45:00,150.06,150.2,150.06,150.11,5023.0,149.1391,149.2783,149.1391,149.1888,5023.0
2025-01-13 12:50:00,150.11,150.24,150.1,150.23,3397.0,149.1888,149.318,149.1789,149.3081,3397.0
2025-01-13 12:55:00,150.23,150.43,150.02,150.42,12273.0,149.3081,149.5069,149.0994,149.4969,12273.0
2025-01-13 13:00:00,150.27,150.29,150.18,150.23,3217.0,149.3479,149.3677,149.2584,149.3081,3217.0
2025-01-13 13:05:00,150.24,150.33,150.0,150.25,10271.0,149.318,149.4075,149.0795,149.328,10271.0
2025-01-13 13:10:00,150.31,150.48,150.31,150.45,4459.0,149.3876,149.5566,149.3876,149.5268,4459.0
2025-01-13 13:15:00,150.53,150.54,150.18,150.24,7743.0,149.6063,149.6162,149.2584,149.318,7743.0
2025-01-13 13:20:00,150.21,150.32,150.03,150.3,7212.0,149.2882,149.3976,149.1093,149.3777,7212.0
2025-01-13 13:25:00,150.33,150.45,150.2,150.45,13663.0,149.4075,149.5268,149.2783,149.5268,13663.0
2025-01-13 13:30:00,150.4,150.71,150.37,150.71,8702.0,149.4771,149.7852,149.4472,149.7852,8702.0
2025-01-13 13:35:00,150.72,150.88,150.59,150.81,24968.0,149.7951,149.9541,149.6659,149.8845,24968.0
2025-01-13 13:40:00,150.81,150.9,150.69,150.74,13373.0,149.8845,149.974,149.7653,149.815,13373.0
2025-01-13 13:45:00,150.73,151.11,150.71,151.1,8136.0,149.805,150.1827,149.7852,150.1728,8136.0
2025-01-13 13:50:00,151.1,151.12,150.81,150.81,9089.0,150.1728,150.1926,149.8845,149.8845,9089.0
2025-01-13 13:55:00,150.8,150.96,150.74,150.88,5474.0,149.8746,150.0336,149.815,149.9541,5474.0
2025-01-13 14:00:00,150.88,150.94,150.77,150.83,6080.0,149.9541,150.0137,149.8448,149.9044,6080.0
2025-01-13 14:05:00,150.88,150.94,150.79,150.85,13187.0,149.9541,150.0137,149.8647,149.9243,13187.0
2025-01-13 14:10:00,150.9,151.0,150.79,150.81,9801.0,149.974,150.0734,149.8647,149.8845,9801.0
2025-01-13 14:15:00,150.81,150.89,150.7,150.73,5037.0,149.8845,149.9641,149.7752,149.805,5037.0
2025-01-13 14:20:00,150.69,150.82,150.67,150.82,7227.0,149.7653,149.8945,149.7454,149.8945,7227.0
2025-01-13 14:25:00,150.81,151.11,150.81,151.1,7069.0,149.8845,150.1827,149.8845,150.1728,7069.0
2025-01-13 14:30:00,151.08,151.19,151.04,151.14,12955.0,150.1529,150.2622,150.1131,150.2125,12955.0
2025-01-13 14:35:00,151.15,151.18,150.99,151.14,7072.0,150.2225,150.2523,150.0634,150.2125,7072.0
2025-01-13 14:40:00,151.08,151.19,151.02,151.02,7516.0,150.1529,150.2622,150.0933,150.0933,7516.0
2025-01-13 14:45:00,151.02,151.03,150.76,150.76,8123.0,150.0933,150.1032,149.8349,149.8349,8123.0
2025-01-13 14:50:00,150.78,150.87,150.74,150.81,6179.0,149.8547,149.9442,149.815,149.8845,6179.0
2025-01-13 14:55:00,150.81,151.14,150.8,151.03,6932.0,149.8845,150.2125,149.8746,150.1032,6932.0
2025-01-13 15:00:00,151.04,151.04,150.88,150.99,5983.0,150.1131,150.1131,149.9541,150.0634,5983.0
2025-01-13 15:05:00,151.0,151.14,150.97,151.06,8251.0,150.0734,150.2125,150.0436,150.133,8251.0
2025-01-13 15:10:00,151.06,151.16,150.94,151.05,7387.0,150.133,150.2324,150.0137,150.1231,7387.0
2025-01-13 15:15:00,151.05,151.22,151.04,151.19,5459.0,150.1231,150.292,150.1131,150.2622,5459.0
2025-01-13 15:20:00,151.19,151.26,151.04,151.05,17084.0,150.2622,150.3318,150.1131,150.1231,17084.0
2025-01-13 15:25:00,151.06,151.12,151.0,151.11,11400.0,150.133,150.1926,150.0734,150.1827,11400.0
2025-01-13 15:30:00,151.1,151.13,150.83,150.87,17710.0,150.1728,150.2026,149.9044,149.9442,17710.0
2025-01-13 15:35:00,150.87,150.89,150.74,150.74,17311.0,149.9442,149.9641,149.815,149.815,17311.0
2025-01-13 15:40:00,150.74,150.81,150.54,150.68,18075.0,149.815,149.8845,149.6162,149.7553,18075.0
2025-01-13 15:45:00,150.68,150.71,150.49,150.53,14350.0,149.7553,149.7852,149.5665,149.6063,14350.0
2025-01-13 15:50:00,150.55,151.24,150.55,150.96,51514.0,149.6261,150.3119,149.6261,150.0336,51514.0
2025-01-13 15:55:00,151.08,151.44,150.98,151.16,126882.0,150.1529,150.5107,150.0535,150.2324,126882.0
2025-01-14 09:30:00,151.27,151.69,150.81,151.69,19043.0,150.3417,150.7591,149.8845,150.7591,19043.0
2025-01-14 09:35:00,151.69,151.79,151.59,151.63,5442.0,150.7591,150.8585,150.6598,150.6995,5442.0
2025-01-14 09:40:00,151.76,151.76,151.36,151.37,4329.0,150.8287,150.8287,150.4312,150.4411,4329.0
2025-01-14 09:45:00,151.26,151.26,150.64,150.91,16181.0,150.3318,150.3318,149.7156,149.9839,16181.0
2025-01-14 09:50:00,150.9,151.02,150.78,150.78,8217.0,149.974,150.0933,149.8547,149.8547,8217.0
2025-01-14 09:55:00,150.9,151.06,150.9,151.05,9719.0,149.974,150.133,149.974,150.1231,9719.0
2025-01-14 10:00:00,151.12,151.22,150.87,150.87,25725.0,150.1926,150.292,149.9442,149.9442,25725.0
2025-01-14 10:05:00,150.94,151.03,150.68,150.68,8927.0,150.0137,150.1032,149.7553,149.7553,8927.0
2025-01-14 10:10:00,150.68,150.87,150.43,150.48,11347.0,149.7553,149.9442,149.5069,149.5566,11347.0
2025-01-14 10:15:00,150.61,150.82,150.51,150.67,20608.0,149.6858,149.8945,149.5864,149.7454,20608.0
2025-01-14 10:20:00,150.63,150.85,150.51,150.76,11934.0,149.7056,149.9243,149.5864,149.8349,11934.0
2025-01-14 10:25:00,150.83,150.91,150.71,150.86,5533.0,149.9044,149.9839,149.7852,149.9342,5533.0
2025-01-14 10:30:00,150.78,150.82,150.66,150.66,4898.0,149.8547,149.8945,149.7355,149.7355,4898.0
2025-01-14 10:35:00,150.65,150.81,150.65,150.78,10413.0,149.7255,149.8845,149.7255,149.8547,10413.0
2025-01-14 10:40:00,150.77,150.84,150.72,150.77,15504.0,149.8448,149.9144,149.7951,149.8448,15504.0
2025-01-14 10:45:00,150.76,150.77,150.33,150.38,6277.0,149.8349,149.8448,149.4075,149.4572,6277.0
2025-01-14 10:50:00,150.4,150.69,150.31,150.67,6200.0,149.4771,149.7653,149.3876,149.7454,6200.0
2025-01-14 10:55:00,150.68,150.68,150.34,150.34,6345.0,149.7553,149.7553,149.4174,149.4174,6345.0
2025-01-14 11:00:00,150.36,150.36,150.04,150.09,3373.0,149.4373,149.4373,149.1193,149.169,3373.0
2025-01-14 11:05:00,150.05,150.13,150.04,150.07,4710.0,149.1292,149.2087,149.1193,149.1491,4710.0
2025-01-14 11:10:00,150.09,150.1,149.88,150.0,7962.0,149.169,149.1789,148.9603,149.0795,7962.0
2025-01-14 11:15:00,150.0,150.07,149.81,149.85,3351.0,149.0795,149.1491,148.8907,148.9304,3351.0
2025-01-14 11:20:00,149.85,149.87,149.72,149.73,4539.0,148.9304,148.9503,148.8012,148.8112,4539.0
2025-01-14 11:25:00,149.73,149.96,149.73,149.82,6422.0,148.8112,149.0398,148.8112,148.9006,6422.0
2025-01-14 11:30:00,149.81,149.82,149.71,149.77,5764.0,148.8907,148.9006,148.7913,148.8509,5764.0
2025-01-14 11:35:00,149.76,149.76,149.4,149.41,5094.0,148.841,148.841,148.4832,148.4931,5094.0
2025-01-14 11:40:00,149.45,149.45,149.04,149.11,6648.0,148.5329,148.5329,148.1254,148.195,6648.0
2025-01-14 11:45:00,149.11,149.24,149.06,149.24,9066.0,148.195,148.3242,148.1453,148.3242,9066.0
2025-01-14 11:50:00,149.24,149.4,149.21,149.4,5456.0,148.3242,148.4832,148.2944,148.4832,5456.0
2025-01-14 11:55:00,149.35,149.48,149.32,149.46,4170.0,148.4335,148.5627,148.4037,148.5428,4170.0
2025-01-14 12:00:00,149.42,149.42,149.24,149.32,5945.0,148.5031,148.5031,148.3242,148.4037,5945.0
2025-01-14 12:05:00,149.33,149.53,149.26,149.48,3708.0,148.4136,148.6124,148.3441,148.5627,3708.0
2025-01-14 12:10:00,149.48,149.54,149.43,149.45,4314.0,148.5627,148.6223,148.513,148.5329,4314.0
2025-01-14 12:15:00,149.52,149.59,149.43,149.43,6363.0,148.6025,148.672,148.513,148.513,6363.0
2025-01-14 12:20:00,149.42,149.48,149.23,149.27,10801.0,148.5031,148.5627,148.3142,148.354,10801.0
2025-01-14 12:25:00,149.27,149.43,149.25,149.33,7652.0,148.354,148.513,148.3341,148.4136,7652.0
2025-01-14 12:30:00,149.33,149.35,149.07,149.13,6412.0,148.4136,148.4335,148.1552,148.2149,6412.0
2025-01-14 12:35:00,149.13,149.24,149.07,149.22,3401.0,148.2149,148.3242,148.1552,148.3043,3401.0
2025-01-14 12:40:00,149.22,149.41,149.22,149.4,5214.0,148.3043,148.4931,148.3043,148.4832,5214.0
2025-01-14 12:45:00,149.4,149.4,149.19,149.24,6541.0,148.4832,148.4832,148.2745,148.3242,6541.0
2025-01-14 12:50:00,149.25,149.33,149.24,149.27,3991.0,148.3341,148.4136,148.3242,148.354,3991.0
2025-01-14 12:55:00,149.34,149.34,149.07,149.23,6267.0,148.4236,148.4236,148.1552,148.3142,6267.0
2025-01-14 13:00:00,149.21,149.43,149.21,149.41,2842.0,148.2944,148.513,148.2944,148.4931,2842.0
2025-01-14 13:05:00,149.46,149.69,149.43,149.66,4181.0,148.5428,148.7714,148.513,148.7416,4181.0
2025-01-14 13:10:00,149.68,149.71,149.55,149.71,4192.0,148.7615,148.7913,148.6323,148.7913,4192.0
2025-01-14 13:15:00,149.68,149.85,149.6,149.72,8661.0,148.7615,148.9304,148.682,148.8012,8661.0
2025-01-14 13:20:00,149.76,149.91,149.75,149.84,5160.0,148.841,148.9901,148.831,148.9205,5160.0
2025-01-14 13:25:00,149.84,150.04,149.82,150.03,5121.0,148.9205,149.1193,148.9006,149.1093,5121.0
2025-01-14 13:30:00,150.0,150.0,149.69,149.69,11852.0,149.0795,149.0795,148.7714,148.7714,11852.0
2025-01-14 13:35:00,149.71,149.77,149.68,149.72,7702.0,148.7913,148.8509,148.7615,148.8012,7702.0
2025-01-14 13:40:00,149.69,149.73,149.51,149.53,12749.0,148.7714,148.8112,148.5925,148.6124,12749.0
2025-01-14 13:45:00,149.51,149.61,149.48,149.59,13787.0,148.5925,148.6919,148.5627,148.672,13787.0
2025-01-14 13:50:00,149.64,149.69,149.63,149.68,2867.0,148.7217,148.7714,148.7118,148.7615,2867.0
2025-01-14 13:55:00,149.66,149.72,149.52,149.56,9835.0,148.7416,148.8012,148.6025,148.6422,9835.0
2025-01-14 14:00:00,149.53,149.53,149.24,149.35,27691.0,148.6124,148.6124,148.3242,148.4335,27691.0
2025-01-14 14:05:00,149.39,149.41,149.07,149.21,23472.0,148.4733,148.4931,148.1552,148.2944,23472.0
2025-01-14 14:10:00,149.17,149.24,149.07,149.07,17961.0,148.2546,148.3242,148.1552,148.1552,17961.0
2025-01-14 14:15:00,149.06,149.12,149.01,149.05,17841.0,148.1453,148.2049,148.0956,148.1353,17841.0
2025-01-14 14:20:00,149.09,149.22,149.03,149.13,13066.0,148.1751,148.3043,148.1155,148.2149,13066.0
2025-01-14 14:25:00,149.13,149.13,148.9,148.9,6296.0,148.2149,148.2149,147.9863,147.9863,6296.0
2025-01-14 14:30:00,148.92,149.13,148.88,149.05,5466.0,148.0061,148.2149,147.9664,148.1353,5466.0
2025-01-14 14:35:00,149.04,149.25,149.04,149.19,5371.0,148.1254,148.3341,148.1254,148.2745,5371.0
2025-01-14 14:40:00,149.21,149.28,149.17,149.22,5168.0,148.2944,148.3639,148.2546,148.3043,5168.0
2025-01-14 14:45:00,149.2,149.28,149.12,149.2,6297.0,148.2844,148.3639,148.2049,148.2844,6297.0
2025-01-14 14:50:00,149.17,149.22,148.98,149.04,6741.0,148.2546,148.3043,148.0658,148.1254,6741.0
2025-01-14 14:55:00,149.02,149.05,148.67,148.73,5720.0,148.1055,148.1353,147.7577,147.8173,5720.0
2025-01-14 15:00:00,148.71,148.76,148.29,148.3,11513.0,147.7974,147.8471,147.38,147.3899,11513.0
2025-01-14 15:05:00,148.28,148.46,148.23,148.42,9170.0,147.3701,147.549,147.3204,147.5092,9170.0
2025-01-14 15:10:00,148.4,148.52,148.35,148.5,8509.0,147.4893,147.6086,147.4396,147.5887,8509.0
2025-01-14 15:15:00,148.5,148.65,148.5,148.65,4714.0,147.5887,147.7378,147.5887,147.7378,4714.0
2025-01-14 15:20:00,148.68,149.02,148.65,149.0,9168.0,147.7676,148.1055,147.7378,148.0857,9168.0
2025-01-14 15:25:00,148.98,149.07,148.83,149.06,7722.0,148.0658,148.1552,147.9167,148.1453,7722.0
2025-01-14 15:30:00,149.06,149.13,148.92,148.95,13261.0,148.1453,148.2149,148.0061,148.036,13261.0
2025-01-14 15:35:00,148.98,149.0,148.78,148.81,22405.0,148.0658,148.0857,147.867,147.8968,22405.0
2025-01-14 15:40:00,148.81,148.86,148.72,148.86,13205.0,147.8968,147.9465,147.8074,147.9465,13205.0
2025-01-14 15:45:00,148.84,148.98,148.67,148.89,33133.0,147.9266,148.0658,147.7577,147.9763,33133.0
2025-01-14 15:50:00,148.9,149.15,148.89,149.08,87353.0,147.9863,148.2347,147.9763,148.1652,87353.0
2025-01-14 15:55:00,149.06,149.3,148.99,149.06,93087.0,148.1453,148.3838,148.0757,148.1453,93087.0
2025-01-15 09:30:00,150.68,151.01,150.56,150.77,18894.0,149.7553,150.0833,149.6361,149.8448,18894.0
2025-01-15 09:35:00,150.77,150.82,149.87,149.87,7907.0,149.8448,149.8945,148.9503,148.9503,7907.0
2025-01-15 09:40:00,149.87,150.38,149.87,150.28,4611.0,148.9503,149.4572,148.9503,149.3578,4611.0
2025-01-15 09:45:00,150.19,150.23,149.74,149.84,24087.0,149.2683,149.3081,148.8211,148.9205,24087.0
2025-01-15 09:50:00,149.9,150.0,149.55,149.86,5613.0,148.9801,149.0795,148.6323,148.9404,5613.0
2025-01-15 09:55:00,149.97,150.13,149.75,149.84,18157.0,149.0497,149.2087,148.831,148.9205,18157.0
2025-01-15 10:00:00,149.8,149.97,149.51,149.51,10313.0,148.8807,149.0497,148.5925,148.5925,10313.0
2025-01-15 10:05:00,149.6,149.6,149.18,149.19,19952.0,148.682,148.682,148.2645,148.2745,19952.0
2025-01-15 10:10:00,149.19,149.21,148.74,148.78,12286.0,148.2745,148.2944,147.8272,147.867,12286.0
2025-01-15 10:15:00,148.8,148.85,148.19,148.19,26757.0,147.8869,147.9366,147.2806,147.2806,26757.0
2025-01-15 10:20:00,148.11,148.11,147.73,147.73,9160.0,147.2011,147.2011,146.8234,146.8234,9160.0
2025-01-15 10:25:00,147.73,148.23,147.73,148.11,14467.0,146.8234,147.3204,146.8234,147.2011,14467.0
2025-01-15 10:30:00,148.12,148.38,148.06,148.11,17085.0,147.2111,147.4695,147.1514,147.2011,17085.0
2025-01-15 10:35:00,148.11,148.11,147.84,147.84,11600.0,147.2011,147.2011,146.9328,146.9328,11600.0
2025-01-15 10:40:00,147.83,148.17,147.78,147.99,22061.0,146.9228,147.2607,146.8731,147.0818,22061.0
2025-01-15 10:45:00,147.95,147.99,147.63,147.75,4958.0,147.0421,147.0818,146.7241,146.8433,4958.0
2025-01-15 10:50:00,147.77,148.3,147.76,148.13,70926.0,146.8632,147.3899,146.8533,147.221,70926.0
2025-01-15 10:55:00,148.22,148.25,148.1,148.13,5101.0,147.3104,147.3403,147.1912,147.221,5101.0
2025-01-15 11:00:00,148.2,148.54,148.2,148.48,9838.0,147.2906,147.6285,147.2906,147.5688,9838.0
2025-01-15 11:05:00,148.5,148.9,148.47,148.87,7423.0,147.5887,147.9863,147.5589,147.9564,7423.0
2025-01-15 11:10:00,148.9,148.9,148.7,148.7,6221.0,147.9863,147.9863,147.7875,147.7875,6221.0
2025-01-15 11:15:00,148.71,148.71,148.39,148.47,5462.0,147.7974,147.7974,147.4794,147.5589,5462.0
2025-01-15 11:20:00,148.48,148.72,148.41,148.66,5216.0,147.5688,147.8074,147.4993,147.7477,5216.0
2025-01-15 11:25:00,148.57,148.8,148.57,148.8,7520.0,147.6583,147.8869,147.6583,147.8869,7520.0
2025-01-15 11:30:00,148.65,148.66,148.53,148.55,5043.0,147.7378,147.7477,147.6185,147.6384,5043.0
2025-01-15 11:35:00,148.61,148.73,148.37,148.4,8143.0,147.698,147.8173,147.4595,147.4893,8143.0
2025-01-15 11:40:00,148.4,148.58,148.4,148.55,16329.0,147.4893,147.6682,147.4893,147.6384,16329.0
2025-01-15 11:45:00,148.55,148.66,148.5,148.55,6461.0,147.6384,147.7477,147.5887,147.6384,6461.0
2025-01-15 11:50:00,148.57,148.69,148.56,148.68,5739.0,147.6583,147.7776,147.6484,147.7676,5739.0
2025-01-15 11:55:00,148.67,148.75,148.62,148.73,5810.0,147.7577,147.8372,147.708,147.8173,5810.0
2025-01-15 12:00:00,148.75,148.93,148.6,148.91,7182.0,147.8372,148.0161,147.6881,147.9962,7182.0
2025-01-15 12:05:00,148.91,149.02,148.82,148.89,4435.0,147.9962,148.1055,147.9068,147.9763,4435.0
2025-01-15 12:10:00,148.9,148.95,148.79,148.79,7574.0,147.9863,148.036,147.8769,147.8769,7574.0
2025-01-15 12:15:00,148.81,148.81,148.56,148.61,6387.0,147.8968,147.8968,147.6484,147.698,6387.0
2025-01-15 12:20:00,148.61,148.79,148.57,148.76,4971.0,147.698,147.8769,147.6583,147.8471,4971.0
2025-01-15 12:25:00,148.79,148.84,148.74,148.81,6232.0,147.8769,147.9266,147.8272,147.8968,6232.0
2025-01-15 12:30:00,148.84,148.84,148.74,148.83,4335.0,147.9266,147.9266,147.8272,147.9167,4335.0
2025-01-15 12:35:00,148.8,148.87,148.79,148.84,9821.0,147.8869,147.9564,147.8769,147.9266,9821.0
2025-01-15 12:40:00,148.84,148.98,148.83,148.98,3120.0,147.9266,148.0658,147.9167,148.0658,3120.0
2025-01-15 12:45:00,149.0,149.02,148.92,148.97,10998.0,148.0857,148.1055,148.0061,148.0558,10998.0
2025-01-15 12:50:00,148.96,149.01,148.89,148.97,4482.0,148.0459,148.0956,147.9763,148.0558,4482.0
2025-01-15 12:55:00,148.95,149.04,148.9,149.0,7540.0,148.036,148.1254,147.9863,148.0857,7540.0
2025-01-15 13:00:00,149.0,149.03,148.94,148.97,19165.0,148.0857,148.1155,148.026,148.0558,19165.0
2025-01-15 13:05:00,149.01,149.16,148.86,148.9,8154.0,148.0956,148.2447,147.9465,147.9863,8154.0
2025-01-15 13:10:00,148.9,149.03,148.87,148.97,5947.0,147.9863,148.1155,147.9564,148.0558,5947.0
2025-01-15 13:15:00,148.95,149.19,148.94,149.14,9936.0,148.036,148.2745,148.026,148.2248,9936.0
2025-01-15 13:20:00,149.16,149.17,149.08,149.14,5608.0,148.2447,148.2546,148.1652,148.2248,5608.0
2025-01-15 13:25:00,149.18,149.19,149.04,149.06,13361.0,148.2645,148.2745,148.1254,148.1453,13361.0
2025-01-15 13:30:00,149.06,149.15,148.89,148.92,4655.0,148.1453,148.2347,147.9763,148.0061,4655.0
2025-01-15 13:35:00,148.87,148.91,148.77,148.87,5198.0,147.9564,147.9962,147.8571,147.9564,5198.0
2025-01-15 13:40:00,148.91,148.97,148.88,148.97,12957.0,147.9962,148.0558,147.9664,148.0558,12957.0
2025-01-15 13:45:00,148.99,149.07,148.92,149.05,4597.0,148.0757,148.1552,148.0061,148.1353,4597.0
2025-01-15 13:50:00,149.11,149.22,149.06,149.14,19010.0,148.195,148.3043,148.1453,148.2248,19010.0
2025-01-15 13:55:00,149.18,149.18,149.02,149.03,7089.0,148.2645,148.2645,148.1055,148.1155,7089.0
2025-01-15 14:00:00,149.03,149.14,148.98,149.01,22738.0,148.1155,148.2248,148.0658,148.0956,22738.0
2025-01-15 14:05:00,149.01,149.05,148.92,148.94,10378.0,148.0956,148.1353,148.0061,148.026,10378.0
2025-01-15 14:10:00,148.94,148.97,148.83,148.96,12913.0,148.026,148.0558,147.9167,148.0459,12913.0
2025-01-15 14:15:00,148.94,149.06,148.92,148.97,7593.0,148.026,148.1453,148.0061,148.0558,7593.0
2025-01-15 14:20:00,148.97,149.01,148.93,148.97,7319.0,148.0558,148.0956,148.0161,148.0558,7319.0
2025-01-15 14:25:00,148.93,149.12,148.93,149.01,12647.0,148.0161,148.2049,148.0161,148.0956,12647.0
2025-01-15 14:30:00,148.99,149.23,148.99,149.12,8548.0,148.0757,148.3142,148.0757,148.2049,8548.0
2025-01-15 14:35:00,149.12,149.19,148.99,149.19,9092.0,148.2049,148.2745,148.0757,148.2745,9092.0
2025-01-15 14:40:00,149.21,149.24,149.0,149.06,4327.0,148.2944,148.3242,148.0857,148.1453,4327.0
2025-01-15 14:45:00,149.01,149.04,149.0,149.03,6817.0,148.0956,148.1254,148.0857,148.1155,6817.0
2025-01-15 14:50:00,149.03,149.22,149.03,149.21,11670.0,148.1155,148.3043,148.1155,148.2944,11670.0
2025-01-15 14:55:00,149.2,149.24,149.17,149.2,6114.0,148.2844,148.3242,148.2546,148.2844,6114.0
2025-01-15 15:00:00,149.19,149.24,149.17,149.18,12786.0,148.2745,148.3242,148.2546,148.2645,12786.0
2025-01-15 15:05:00,149.23,149.39,149.19,149.39,13551.0,148.3142,148.4733,148.2745,148.4733,13551.0
2025-01-15 15:10:00,149.39,149.4,149.28,149.32,2775.0,148.4733,148.4832,148.3639,148.4037,2775.0
2025-01-15 15:15:00,149.33,149.37,149.29,149.34,3222.0,148.4136,148.4534,148.3739,148.4236,3222.0
2025-01-15 15:20:00,149.35,149.49,149.32,149.47,8272.0,148.4335,148.5726,148.4037,148.5528,8272.0
2025-01-15 15:25:00,149.47,149.52,149.38,149.51,8106.0,148.5528,148.6025,148.4633,148.5925,8106.0
2025-01-15 15:30:00,149.51,149.67,149.43,149.66,13723.0,148.5925,148.7515,148.513,148.7416,13723.0
2025-01-15 15:35:00,149.67,149.74,149.52,149.74,8265.0,148.7515,148.8211,148.6025,148.8211,8265.0
2025-01-15 15:40:00,149.71,149.71,149.36,149.37,14761.0,148.7913,148.7913,148.4434,148.4534,14761.0
2025-01-15 15:45:00,149.38,149.6,149.37,149.38,15959.0,148.4633,148.682,148.4534,148.4633,15959.0
2025-01-15 15:50:00,149.36,149.39,149.11,149.11,60207.0,148.4434,148.4733,148.195,148.195,60207.0
2025-01-15 15:55:00,149.09,149.11,148.8,149.01,115253.0,148.1751,148.195,147.8869,148.0956,115253.0
2025-01-16 09:30:00,149.36,149.47,149.18,149.47,12611.0,148.4434,148.5528,148.2645,148.5528,12611.0
2025-01-16 09:35:00,149.56,149.57,149.08,149.23,3254.0,148.6422,148.6522,148.1652,148.3142,3254.0
2025-01-16 09:40:00,149.06,149.14,148.86,148.87,9671.0,148.1453,148.2248,147.9465,147.9564,9671.0
2025-01-16 09:45:00,148.87,149.25,148.86,149.16,3816.0,147.9564,148.3341,147.9465,148.2447,3816.0
2025-01-16 09:50:00,149.03,149.03,149.02,149.03,801.0,148.1155,148.1155,148.1055,148.1155,801.0
2025-01-16 09:55:00,149.11,149.11,148.88,148.88,2745.0,148.195,148.195,147.9664,147.9664,2745.0
2025-01-16 10:00:00,148.89,149.1,148.78,149.09,2584.0,147.9763,148.185,147.867,148.1751,2584.0
2025-01-16 10:05:00,149.0,149.31,148.97,149.31,4820.0,148.0857,148.3937,148.0558,148.3937,4820.0
2025-01-16 10:10:00,149.31,149.32,148.97,149.21,8106.0,148.3937,148.4037,148.0558,148.2944,8106.0
2025-01-16 10:15:00,149.2,149.21,148.99,149.07,6532.0,148.2844,148.2944,148.0757,148.1552,6532.0
2025-01-16 10:20:00,149.0,149.21,149.0,149.21,7857.0,148.0857,148.2944,148.0857,148.2944,7857.0
2025-01-16 10:25:00,149.23,149.5,149.22,149.5,5642.0,148.3142,148.5826,148.3043,148.5826,5642.0
2025-01-16 10:30:00,149.52,149.55,149.37,149.4,5265.0,148.6025,148.6323,148.4534,148.4832,5265.0
2025-01-16 10:35:00,149.36,149.75,149.33,149.75,6165.0,148.4434,148.831,148.4136,148.831,6165.0
2025-01-16 10:40:00,149.67,149.77,149.47,149.77,19007.0,148.7515,148.8509,148.5528,148.8509,19007.0
2025-01-16 10:45:00,149.78,149.8,149.55,149.77,9682.0,148.8609,148.8807,148.6323,148.8509,9682.0
2025-01-16 10:50:00,149.77,149.97,149.77,149.97,3146.0,148.8509,149.0497,148.8509,149.0497,3146.0
2025-01-16 10:55:00,149.93,150.07,149.88,150.02,3455.0,149.0099,149.1491,148.9603,149.0994,3455.0
2025-01-16 11:00:00,150.03,150.18,150.02,150.18,4364.0,149.1093,149.2584,149.0994,149.2584,4364.0
2025-01-16 11:05:00,150.18,150.19,149.94,149.98,8064.0,149.2584,149.2683,149.0199,149.0596,8064.0
2025-01-16 11:10:00,150.0,150.0,149.9,149.9,5096.0,149.0795,149.0795,148.9801,148.9801,5096.0
2025-01-16 11:15:00,149.9,149.9,149.69,149.78,6960.0,148.9801,148.9801,148.7714,148.8609,6960.0
2025-01-16 11:20:00,149.79,149.87,149.66,149.87,4118.0,148.8708,148.9503,148.7416,148.9503,4118.0
2025-01-16 11:25:00,149.83,150.03,149.82,149.99,3696.0,148.9106,149.1093,148.9006,149.0696,3696.0
2025-01-16 11:30:00,149.99,149.99,149.87,149.94,2505.0,149.0696,149.0696,148.9503,149.0199,2505.0
2025-01-16 11:35:00,149.94,149.96,149.8,149.86,5850.0,149.0199,149.0398,148.8807,148.9404,5850.0
2025-01-16 11:40:00,149.8,149.88,149.63,149.77,9421.0,148.8807,148.9603,148.7118,148.8509,9421.0
2025-01-16 11:45:00,149.78,149.88,149.72,149.84,10222.0,148.8609,148.9603,148.8012,148.9205,10222.0
2025-01-16 11:50:00,149.86,149.87,149.73,149.81,3979.0,148.9404,148.9503,148.8112,148.8907,3979.0
2025-01-16 11:55:00,149.74,149.93,149.71,149.93,6098.0,148.8211,149.0099,148.7913,149.0099,6098.0
2025-01-16 12:00:00,149.94,150.02,149.9,149.98,9139.0,149.0199,149.0994,148.9801,149.0596,9139.0
2025-01-16 12:05:00,150.02,150.06,149.97,150.02,5498.0,149.0994,149.1391,149.0497,149.0994,5498.0
2025-01-16 12:10:00,150.02,150.1,150.02,150.09,5440.0,149.0994,149.1789,149.0994,149.169,5440.0
2025-01-16 12:15:00,150.12,150.12,149.99,150.06,7724.0,149.1988,149.1988,149.0696,149.1391,7724.0
2025-01-16 12:20:00,150.09,150.09,149.97,150.06,2951.0,149.169,149.169,149.0497,149.1391,2951.0
2025-01-16 12:25:00,150.06,150.1,149.99,149.99,4640.0,149.1391,149.1789,149.0696,149.0696,4640.0
2025-01-16 12:30:00,149.97,150.0,149.85,149.9,3021.0,149.0497,149.0795,148.9304,148.9801,3021.0
2025-01-16 12:35:00,149.86,149.95,149.81,149.81,13463.0,148.9404,149.0298,148.8907,148.8907,13463.0
2025-01-16 12:40:00,149.77,149.82,149.67,149.74,13402.0,148.8509,148.9006,148.7515,148.8211,13402.0
2025-01-16 12:45:00,149.71,149.87,149.71,149.84,4351.0,148.7913,148.9503,148.7913,148.9205,4351.0
2025-01-16 12:50:00,149.78,149.84,149.76,149.81,5111.0,148.8609,148.9205,148.841,148.8907,5111.0
2025-01-16 12:55:00,149.76,149.82,149.63,149.66,9336.0,148.841,148.9006,148.7118,148.7416,9336.0
2025-01-16 13:00:00,149.65,149.7,149.51,149.56,41157.0,148.7317,148.7814,148.5925,148.6422,41157.0
2025-01-16 13:05:00,149.53,149.61,149.52,149.59,5715.0,148.6124,148.6919,148.6025,148.672,5715.0
2025-01-16 13:10:00,149.59,149.64,149.53,149.59,3952.0,148.672,148.7217,148.6124,148.672,3952.0
2025-01-16 13:15:00,149.56,149.73,149.53,149.69,14735.0,148.6422,148.8112,148.6124,148.7714,14735.0
2025-01-16 13:20:00,149.72,149.81,149.67,149.73,6307.0,148.8012,148.8907,148.7515,148.8112,6307.0
2025-01-16 13:25:00,149.74,149.74,149.39,149.47,11767.0,148.8211,148.8211,148.4733,148.5528,11767.0
2025-01-16 13:30:00,149.46,149.63,149.41,149.46,15789.0,148.5428,148.7118,148.4931,148.5428,15789.0
2025-01-16 13:35:00,149.46,149.55,149.44,149.44,2977.0,148.5428,148.6323,148.523,148.523,2977.0
2025-01-16 13:40:00,149.45,149.5,149.33,149.37,7405.0,148.5329,148.5826,148.4136,148.4534,7405.0
2025-01-16 13:45:00,149.39,149.39,149.27,149.38,4258.0,148.4733,148.4733,148.354,148.4633,4258.0
2025-01-16 13:50:00,149.33,149.38,149.21,149.27,41486.0,148.4136,148.4633,148.2944,148.354,41486.0
2025-01-16 13:55:00,149.21,149.28,149.2,149.25,5133.0,148.2944,148.3639,148.2844,148.3341,5133.0
2025-01-16 14:00:00,149.22,149.23,149.01,149.08,20669.0,148.3043,148.3142,148.0956,148.1652,20669.0
2025-01-16 14:05:00,149.08,149.15,149.08,149.08,20759.0,148.1652,148.2347,148.1652,148.1652,20759.0
2025-01-16 14:10:00,149.08,149.28,149.05,149.17,15415.0,148.1652,148.3639,148.1353,148.2546,15415.0
2025-01-16 14:15:00,149.18,149.18,148.96,149.03,21565.0,148.2645,148.2645,148.0459,148.1155,21565.0
2025-01-16 14:20:00,149.0,149.06,148.83,148.88,114054.0,148.0857,148.1453,147.9167,147.9664,114054.0
2025-01-16 14:25:00,148.88,148.92,148.8,148.86,12651.0,147.9664,148.0061,147.8869,147.9465,12651.0
2025-01-16 14:30:00,148.86,149.18,148.85,149.17,10425.0,147.9465,148.2645,147.9366,148.2546,10425.0
2025-01-16 14:35:00,149.18,149.25,149.16,149.22,9615.0,148.2645,148.3341,148.2447,148.3043,9615.0
2025-01-16 14:40:00,149.26,149.27,149.17,149.22,5929.0,148.3441,148.354,148.2546,148.3043,5929.0
2025-01-16 14:45:00,149.22,149.33,149.17,149.33,6559.0,148.3043,148.4136,148.2546,148.4136,6559.0
2025-01-16 14:50:00,149.29,149.29,149.12,149.15,25694.0,148.3739,148.3739,148.2049,148.2347,25694.0
2025-01-16 14:55:00,149.15,149.26,149.13,149.13,5879.0,148.2347,148.3441,148.2149,148.2149,5879.0
2025-01-16 15:00:00,149.14,149.24,149.12,149.21,21284.0,148.2248,148.3242,148.2049,148.2944,21284.0
2025-01-16 15:05:00,149.22,149.34,148.97,149.12,171004.0,148.3043,148.4236,148.0558,148.2049,171004.0
2025-01-16 15:10:00,149.14,149.15,148.94,148.94,7362.0,148.2248,148.2347,148.026,148.026,7362.0
2025-01-16 15:15:00,148.97,149.09,148.91,148.91,4753.0,148.0558,148.1751,147.9962,147.9962,4753.0
2025-01-16 15:20:00,148.89,149.03,148.88,148.89,7383.0,147.9763,148.1155,147.9664,147.9763,7383.0
2025-01-16 15:25:00,148.89,149.0,148.79,148.82,12712.0,147.9763,148.0857,147.8769,147.9068,12712.0
2025-01-16 15:30:00,148.86,149.0,148.86,148.97,24814.0,147.9465,148.0857,147.9465,148.0558,24814.0
2025-01-16 15:35:00,148.98,149.21,148.95,149.07,56090.0,148.0658,148.2944,148.036,148.1552,56090.0
2025-01-16 15:40:00,149.09,149.24,148.99,149.1,84636.0,148.1751,148.3242,148.0757,148.185,84636.0
2025-01-16 15:45:00,149.14,149.38,149.13,149.34,28822.0,148.2248,148.4633,148.2149,148.4236,28822.0
2025-01-16 15:50:00,149.35,149.5,149.08,149.13,67185.0,148.4335,148.5826,148.1652,148.2149,67185.0
2025-01-16 15:55:00,149.13,149.14,148.91,148.96,113892.0,148.2149,148.2248,147.9962,148.0459,113892.0
2025-01-17 09:30:00,150.76,151.44,150.08,150.32,263303.0,149.8349,150.5107,149.159,149.3976,263303.0
2025-01-17 09:35:00,150.22,150.41,149.68,150.07,5712.0,149.2982,149.487,148.7615,149.1491,5712.0
2025-01-17 09:40:00,150.14,150.31,150.03,150.22,8226.0,149.2187,149.3876,149.1093,149.2982,8226.0
2025-01-17 09:45:00,150.19,150.58,150.19,150.58,11869.0,149.2683,149.656,149.2683,149.656,11869.0
2025-01-17 09:50:00,150.57,150.98,150.45,150.97,7556.0,149.646,150.0535,149.5268,150.0436,7556.0
2025-01-17 09:55:00,151.02,151.32,151.02,151.21,6032.0,150.0933,150.3914,150.0933,150.2821,6032.0
2025-01-17 10:00:00,151.21,151.24,150.91,151.1,9400.0,150.2821,150.3119,149.9839,150.1728,9400.0
2025-01-17 10:05:00,151.11,151.17,150.73,150.74,3386.0,150.1827,150.2423,149.805,149.815,3386.0
2025-01-17 10:10:00,150.89,150.93,150.56,150.6,4624.0,149.9641,150.0038,149.6361,149.6758,4624.0
2025-01-17 10:15:00,150.67,150.68,150.44,150.48,8078.0,149.7454,149.7553,149.5168,149.5566,8078.0
2025-01-17 10:20:00,150.44,150.75,150.44,150.57,16338.0,149.5168,149.8249,149.5168,149.646,16338.0
2025-01-17 10:25:00,150.44,150.94,150.37,150.91,13853.0,149.5168,150.0137,149.4472,149.9839,13853.0
2025-01-17 10:30:00,150.95,151.04,150.7,150.7,31322.0,150.0237,150.1131,149.7752,149.7752,31322.0
2025-01-17 10:35:00,150.6,150.69,150.42,150.58,6666.0,149.6758,149.7653,149.4969,149.656,6666.0
2025-01-17 10:40:00,150.65,150.77,150.48,150.71,6925.0,149.7255,149.8448,149.5566,149.7852,6925.0
2025-01-17 10:45:00,150.73,151.1,150.71,151.09,32147.0,149.805,150.1728,149.7852,150.1628,32147.0
2025-01-17 10:50:00,151.08,151.1,150.78,150.99,4267.0,150.1529,150.1728,149.8547,150.0634,4267.0
2025-01-17 10:55:00,151.01,151.01,150.69,150.69,118517.0,150.0833,150.0833,149.7653,149.7653,118517.0
2025-01-17 11:00:00,150.67,150.83,150.58,150.72,10120.0,149.7454,149.9044,149.656,149.7951,10120.0
2025-01-17 11:05:00,150.64,150.71,150.57,150.62,3594.0,149.7156,149.7852,149.646,149.6957,3594.0
2025-01-17 11:10:00,150.62,150.68,150.56,150.62,6434.0,149.6957,149.7553,149.6361,149.6957,6434.0
2025-01-17 11:15:00,150.6,150.86,150.6,150.76,14557.0,149.6758,149.9342,149.6758,149.8349,14557.0
2025-01-17 11:20:00,150.75,151.08,150.72,151.07,5658.0,149.8249,150.1529,149.7951,150.1429,5658.0
2025-01-17 11:25:00,151.08,151.18,151.01,151.04,5480.0,150.1529,150.2523,150.0833,150.1131,5480.0
2025-01-17 11:30:00,151.04,151.04,150.86,150.86,8588.0,150.1131,150.1131,149.9342,149.9342,8588.0
2025-01-17 11:35:00,150.91,150.98,150.89,150.91,4229.0,149.9839,150.0535,149.9641,149.9839,4229.0
2025-01-17 11:40:00,150.97,151.25,150.87,151.25,17781.0,150.0436,150.3218,149.9442,150.3218,17781.0
2025-01-17 11:45:00,151.24,151.25,151.0,151.0,4832.0,150.3119,150.3218,150.0734,150.0734,4832.0
2025-01-17 11:50:00,151.0,151.12,150.95,150.95,4174.0,150.0734,150.1926,150.0237,150.0237,4174.0
2025-01-17 11:55:00,150.97,151.02,150.9,150.98,2166.0,150.0436,150.0933,149.974,150.0535,2166.0
2025-01-17 12:00:00,150.98,151.05,150.94,151.02,5170.0,150.0535,150.1231,150.0137,150.0933,5170.0
2025-01-17 12:05:00,150.98,151.02,150.92,150.97,3132.0,150.0535,150.0933,149.9939,150.0436,3132.0
2025-01-17 12:10:00,151.03,151.21,151.03,151.17,8074.0,150.1032,150.2821,150.1032,150.2423,8074.0
2025-01-17 12:15:00,151.16,151.18,151.1,151.14,13462.0,150.2324,150.2523,150.1728,150.2125,13462.0
2025-01-17 12:20:00,151.15,151.25,151.07,151.07,31944.0,150.2225,150.3218,150.1429,150.1429,31944.0
2025-01-17 12:25:00,151.07,151.24,151.0,151.24,6985.0,150.1429,150.3119,150.0734,150.3119,6985.0
2025-01-17 12:30:00,151.24,151.25,151.12,151.12,5800.0,150.3119,150.3218,150.1926,150.1926,5800.0
2025-01-17 12:35:00,151.09,151.15,151.02,151.09,1932.0,150.1628,150.2225,150.0933,150.1628,1932.0
2025-01-17 12:40:00,151.03,151.09,150.91,150.92,9701.0,150.1032,150.1628,149.9839,149.9939,9701.0
2025-01-17 12:45:00,150.93,150.99,150.9,150.92,4448.0,150.0038,150.0634,149.974,149.9939,4448.0
2025-01-17 12:50:00,150.88,150.93,150.62,150.62,21861.0,149.9541,150.0038,149.6957,149.6957,21861.0
2025-01-17 12:55:00,150.63,150.69,150.5,150.68,35260.0,149.7056,149.7653,149.5764,149.7553,35260.0
2025-01-17 13:00:00,150.64,150.68,150.46,150.46,6594.0,149.7156,149.7553,149.5367,149.5367,6594.0
2025-01-17 13:05:00,150.45,150.56,150.45,150.5,3122.0,149.5268,149.6361,149.5268,149.5764,3122.0
2025-01-17 13:10:00,150.5,150.57,150.42,150.42,25249.0,149.5764,149.646,149.4969,149.4969,25249.0
2025-01-17 13:15:00,150.46,150.54,150.41,150.44,12510.0,149.5367,149.6162,149.487,149.5168,12510.0
2025-01-17 13:20:00,150.41,150.53,150.26,150.49,55161.0,149.487,149.6063,149.3379,149.5665,55161.0
2025-01-17 13:25:00,150.5,150.52,150.32,150.35,8441.0,149.5764,149.5963,149.3976,149.4274,8441.0
2025-01-17 13:30:00,150.36,150.42,150.25,150.34,7857.0,149.4373,149.4969,149.328,149.4174,7857.0
2025-01-17 13:35:00,150.31,150.36,150.2,150.29,11306.0,149.3876,149.4373,149.2783,149.3677,11306.0
2025-01-17 13:40:00,150.25,150.28,150.17,150.17,3597.0,149.328,149.3578,149.2485,149.2485,3597.0
2025-01-17 13:45:00,150.13,150.36,150.13,150.35,20275.0,149.2087,149.4373,149.2087,149.4274,20275.0
2025-01-17 13:50:00,150.35,150.39,150.07,150.09,9585.0,149.4274,149.4671,149.1491,149.169,9585.0
2025-01-17 13:55:00,150.09,150.1,149.99,149.99,7466.0,149.169,149.1789,149.0696,149.0696,7466.0
2025-01-17 14:00:00,150.04,150.08,149.81,149.82,24380.0,149.1193,149.159,148.8907,148.9006,24380.0
2025-01-17 14:05:00,149.84,149.87,149.6,149.63,5221.0,148.9205,148.9503,148.682,148.7118,5221.0
2025-01-17 14:10:00,149.66,149.68,149.45,149.5,8282.0,148.7416,148.7615,148.5329,148.5826,8282.0
2025-01-17 14:15:00,149.5,149.57,149.3,149.39,21523.0,148.5826,148.6522,148.3838,148.4733,21523.0
2025-01-17 14:20:00,149.44,149.65,149.4,149.54,28392.0,148.523,148.7317,148.4832,148.6223,28392.0
2025-01-17 14:25:00,149.58,149.65,149.55,149.6,11954.0,148.6621,148.7317,148.6323,148.682,11954.0
2025-01-17 14:30:00,149.58,149.76,149.5,149.69,12280.0,148.6621,148.841,148.5826,148.7714,12280.0
2025-01-17 14:35:00,149.69,149.7,149.5,149.5,6983.0,148.7714,148.7814,148.5826,148.5826,6983.0
2025-01-17 14:40:00,149.47,149.63,149.47,149.53,9299.0,148.5528,148.7118,148.5528,148.6124,9299.0
2025-01-17 14:45:00,149.53,149.55,149.49,149.5,11950.0,148.6124,148.6323,148.5726,148.5826,11950.0
2025-01-17 14:50:00,149.5,149.55,149.43,149.53,16012.0,148.5826,148.6323,148.513,148.6124,16012.0
2025-01-17 14:55:00,149.52,149.54,149.28,149.33,13050.0,148.6025,148.6223,148.3639,148.4136,13050.0
2025-01-17 15:00:00,149.31,149.32,149.13,149.19,16310.0,148.3937,148.4037,148.2149,148.2745,16310.0
2025-01-17 15:05:00,149.18,149.36,149.17,149.36,13467.0,148.2645,148.4434,148.2546,148.4434,13467.0
2025-01-17 15:10:00,149.37,149.4,149.28,149.4,17035.0,148.4534,148.4832,148.3639,148.4832,17035.0
2025-01-17 15:15:00,149.4,149.41,149.27,149.41,5368.0,148.4832,148.4931,148.354,148.4931,5368.0
2025-01-17 15:20:00,149.41,149.72,149.41,149.61,12371.0,148.4931,148.8012,148.4931,148.6919,12371.0
2025-01-17 15:25:00,149.62,149.62,149.47,149.53,6594.0,148.7018,148.7018,148.5528,148.6124,6594.0
2025-01-17 15:30:00,149.53,149.58,149.44,149.56,8774.0,148.6124,148.6621,148.523,148.6422,8774.0
2025-01-17 15:35:00,149.54,149.6,149.47,149.59,6120.0,148.6223,148.682,148.5528,148.672,6120.0
2025-01-17 15:40:00,149.6,149.6,149.18,149.31,34858.0,148.682,148.682,148.2645,148.3937,34858.0
2025-01-17 15:45:00,149.32,149.42,149.1,149.18,37817.0,148.4037,148.5031,148.185,148.2645,37817.0
2025-01-17 15:50:00,149.17,149.24,148.9,149.08,75527.0,148.2546,148.3242,147.9863,148.1652,75527.0
2025-01-17 15:55:00,149.08,149.27,149.03,149.13,135448.0,148.1652,148.354,148.1155,148.2149,135448.0
2025-01-21 09:30:00,148.15,149.62,148.12,148.84,69212.0,147.2409,148.7018,147.2111,147.9266,69212.0
2025-01-21 09:35:00,148.87,149.04,148.33,148.56,11431.0,147.9564,148.1254,147.4198,147.6484,11431.0
2025-01-21 09:40:00,148.72,148.8,148.18,148.46,7380.0,147.8074,147.8869,147.2707,147.549,7380.0
2025-01-21 09:45:00,148.45,148.72,148.06,148.06,17410.0,147.539,147.8074,147.1514,147.1514,17410.0
2025-01-21 09:50:00,148.14,148.15,147.52,147.84,26817.0,147.2309,147.2409,146.6147,146.9328,26817.0
2025-01-21 09:55:00,147.93,147.93,147.58,147.65,28837.0,147.0222,147.0222,146.6744,146.7439,28837.0
2025-01-21 10:00:00,147.65,147.83,147.54,147.72,9487.0,146.7439,146.9228,146.6346,146.8135,9487.0
2025-01-21 10:05:00,147.76,148.01,147.59,147.99,6487.0,146.8533,147.1017,146.6843,147.0818,6487.0
2025-01-21 10:10:00,148.01,148.2,147.93,147.98,6155.0,147.1017,147.2906,147.0222,147.0719,6155.0
2025-01-21 10:15:00,148.0,148.77,147.96,148.63,25429.0,147.0918,147.8571,147.052,147.7179,25429.0
2025-01-21 10:20:00,148.61,148.61,148.18,148.18,9740.0,147.698,147.698,147.2707,147.2707,9740.0
2025-01-21 10:25:00,148.25,148.31,148.0,148.19,14221.0,147.3403,147.3999,147.0918,147.2806,14221.0
2025-01-21 10:30:00,148.19,148.55,148.15,148.4,25434.0,147.2806,147.6384,147.2409,147.4893,25434.0
2025-01-21 10:35:00,148.4,148.71,148.33,148.66,36144.0,147.4893,147.7974,147.4198,147.7477,36144.0
2025-01-21 10:40:00,148.69,149.03,148.66,149.03,12394.0,147.7776,148.1155,147.7477,148.1155,12394.0
2025-01-21 10:45:00,149.03,149.4,148.91,149.39,23018.0,148.1155,148.4832,147.9962,148.4733,23018.0
2025-01-21 10:50:00,149.34,149.42,149.01,149.03,31828.0,148.4236,148.5031,148.0956,148.1155,31828.0
2025-01-21 10:55:00,149.02,149.13,148.84,149.03,7634.0,148.1055,148.2149,147.9266,148.1155,7634.0
2025-01-21 11:00:00,148.95,149.12,148.66,148.81,25777.0,148.036,148.2049,147.7477,147.8968,25777.0
2025-01-21 11:05:00,148.85,148.99,148.57,148.62,10987.0,147.9366,148.0757,147.6583,147.708,10987.0
2025-01-21 11:10:00,148.58,148.62,148.32,148.5,9349.0,147.6682,147.708,147.4098,147.5887,9349.0
2025-01-21 11:15:00,148.49,148.56,148.13,148.42,17135.0,147.5788,147.6484,147.221,147.5092,17135.0
2025-01-21 11:20:00,148.37,148.46,148.2,148.26,8684.0,147.4595,147.549,147.2906,147.3502,8684.0
2025-01-21 11:25:00,148.22,148.34,148.15,148.15,14643.0,147.3104,147.4297,147.2409,147.2409,14643.0
2025-01-21 11:30:00,148.14,148.34,147.99,148.03,23655.0,147.2309,147.4297,147.0818,147.1216,23655.0
2025-01-21 11:35:00,148.06,148.22,148.02,148.08,12168.0,147.1514,147.3104,147.1117,147.1713,12168.0
2025-01-21 11:40:00,148.09,148.35,147.85,148.35,18856.0,147.1812,147.4396,146.9427,147.4396,18856.0
2025-01-21 11:45:00,148.28,148.6,148.21,148.6,5600.0,147.3701,147.6881,147.3005,147.6881,5600.0
2025-01-21 11:50:00,148.56,148.63,148.37,148.61,4764.0,147.6484,147.7179,147.4595,147.698,4764.0
2025-01-21 11:55:00,148.66,148.66,148.02,148.06,32582.0,147.7477,147.7477,147.1117,147.1514,32582.0
2025-01-21 12:00:00,148.0,148.08,147.81,147.93,116595.0,147.0918,147.1713,146.903,147.0222,116595.0
2025-01-21 12:05:00,147.92,148.04,147.82,147.97,9330.0,147.0123,147.1315,146.9129,147.062,9330.0
2025-01-21 12:10:00,147.93,148.01,147.87,147.93,16441.0,147.0222,147.1017,146.9626,147.0222,16441.0
2025-01-21 12:15:00,147.94,148.02,147.59,147.67,9829.0,147.0322,147.1117,146.6843,146.7638,9829.0
2025-01-21 12:20:00,147.68,147.8,147.46,147.8,8817.0,146.7738,146.893,146.5551,146.893,8817.0
2025-01-21 12:25:00,147.85,148.01,147.81,147.95,13293.0,146.9427,147.1017,146.903,147.0421,13293.0
2025-01-21 12:30:00,147.95,148.03,147.88,147.91,16288.0,147.0421,147.1216,146.9725,147.0023,16288.0
2025-01-21 12:35:00,147.96,148.06,147.88,148.06,9426.0,147.052,147.1514,146.9725,147.1514,9426.0
2025-01-21 12:40:00,148.05,148.16,148.03,148.06,6525.0,147.1415,147.2508,147.1216,147.1514,6525.0
2025-01-21 12:45:00,148.11,148.17,147.99,148.01,12255.0,147.2011,147.2607,147.0818,147.1017,12255.0
2025-01-21 12:50:00,148.02,148.07,147.88,148.0,7584.0,147.1117,147.1614,146.9725,147.0918,7584.0
2025-01-21 12:55:00,148.07,148.11,147.94,148.11,15472.0,147.1614,147.2011,147.0322,147.2011,15472.0
2025-01-21 13:00:00,148.12,148.12,147.79,148.01,5400.0,147.2111,147.2111,146.8831,147.1017,5400.0
2025-01-21 13:05:00,148.05,148.22,147.94,148.11,12985.0,147.1415,147.3104,147.0322,147.2011,12985.0
2025-01-21 13:10:00,148.14,148.14,147.93,148.05,4083.0,147.2309,147.2309,147.0222,147.1415,4083.0
2025-01-21 13:15:00,148.01,148.19,148.01,148.12,8061.0,147.1017,147.2806,147.1017,147.2111,8061.0
2025-01-21 13:20:00,148.12,148.28,148.06,148.2,5626.0,147.2111,147.3701,147.1514,147.2906,5626.0
2025-01-21 13:25:00,148.15,148.15,147.81,147.83,34867.0,147.2409,147.2409,146.903,146.9228,34867.0
2025-01-21 13:30:00,147.85,147.85,147.68,147.74,2321.0,146.9427,146.9427,146.7738,146.8334,2321.0
2025-01-21 13:35:00,147.79,147.94,147.79,147.92,11991.0,146.8831,147.0322,146.8831,147.0123,11991.0
2025-01-21 13:40:00,147.97,148.09,147.93,148.03,18449.0,147.062,147.1812,147.0222,147.1216,18449.0
2025-01-21 13:45:00,148.03,148.04,147.93,147.96,8753.0,147.1216,147.1315,147.0222,147.052,8753.0
2025-01-21 13:50:00,147.97,148.02,147.95,147.99,10716.0,147.062,147.1117,147.0421,147.0818,10716.0
2025-01-21 13:55:00,147.99,148.13,147.99,148.11,6090.0,147.0818,147.221,147.0818,147.2011,6090.0
2025-01-21 14:00:00,148.14,148.3,148.08,148.25,4497.0,147.2309,147.3899,147.1713,147.3403,4497.0
2025-01-21 14:05:00,148.28,148.39,148.25,148.3,9473.0,147.3701,147.4794,147.3403,147.3899,9473.0
2025-01-21 14:10:00,148.33,148.34,148.19,148.2,8003.0,147.4198,147.4297,147.2806,147.2906,8003.0
2025-01-21 14:15:00,148.22,148.27,148.13,148.14,7960.0,147.3104,147.3601,147.221,147.2309,7960.0
2025-01-21 14:20:00,148.13,148.13,147.94,147.97,3102.0,147.221,147.221,147.0322,147.062,3102.0
2025-01-21 14:25:00,147.94,148.21,147.94,148.15,13916.0,147.0322,147.3005,147.0322,147.2409,13916.0
2025-01-21 14:30:00,148.12,148.16,148.01,148.09,7458.0,147.2111,147.2508,147.1017,147.1812,7458.0
2025-01-21 14:35:00,148.07,148.1,147.99,148.01,5892.0,147.1614,147.1912,147.0818,147.1017,5892.0
2025-01-21 14:40:00,148.01,148.07,147.98,148.05,12357.0,147.1017,147.1614,147.0719,147.1415,12357.0
2025-01-21 14:45:00,148.07,148.09,147.99,148.01,5941.0,147.1614,147.1812,147.0818,147.1017,5941.0
2025-01-21 14:50:00,148.04,148.22,148.04,148.14,9375.0,147.1315,147.3104,147.1315,147.2309,9375.0
2025-01-21 14:55:00,148.19,148.25,148.17,148.22,6710.0,147.2806,147.3403,147.2607,147.3104,6710.0
2025-01-21 15:00:00,148.23,148.24,148.16,148.21,5441.0,147.3204,147.3303,147.2508,147.3005,5441.0
2025-01-21 15:05:00,148.21,148.26,148.17,148.23,21607.0,147.3005,147.3502,147.2607,147.3204,21607.0
2025-01-21 15:10:00,148.23,148.27,148.19,148.22,7086.0,147.3204,147.3601,147.2806,147.3104,7086.0
2025-01-21 15:15:00,148.22,148.31,148.05,148.29,20020.0,147.3104,147.3999,147.1415,147.38,20020.0
2025-01-21 15:20:00,148.31,148.4,148.3,148.35,8381.0,147.3999,147.4893,147.3899,147.4396,8381.0
2025-01-21 15:25:00,148.35,148.52,148.31,148.48,12248.0,147.4396,147.6086,147.3999,147.5688,12248.0
2025-01-21 15:30:00,148.45,148.5,148.29,148.31,16650.0,147.539,147.5887,147.38,147.3999,16650.0
2025-01-21 15:35:00,148.32,148.37,148.11,148.33,13668.0,147.4098,147.4595,147.2011,147.4198,13668.0
2025-01-21 15:40:00,148.3,148.47,148.28,148.46,17042.0,147.3899,147.5589,147.3701,147.549,17042.0
2025-01-21 15:45:00,148.47,148.53,148.43,148.46,25476.0,147.5589,147.6185,147.5191,147.549,25476.0
2025-01-21 15:50:00,148.46,148.88,148.46,148.81,49573.0,147.549,147.9664,147.549,147.8968,49573.0
2025-01-21 15:55:00,148.98,149.0,148.82,148.94,168756.0,148.0658,148.0857,147.9068,148.026,168756.0
2025-01-22 09:30:00,148.47,148.56,147.13,147.57,25363.0,147.5589,147.6484,146.2271,146.6644,25363.0
2025-01-22 09:35:00,147.57,147.58,147.07,147.19,10150.0,146.6644,146.6744,146.1675,146.2868,10150.0
2025-01-22 09:40:00,147.27,147.27,146.83,147.03,12163.0,146.3663,146.3663,145.929,146.1277,12163.0
2025-01-22 09:45:00,147.02,147.02,146.66,146.71,5544.0,146.1178,146.1178,145.76,145.8097,5544.0
2025-01-22 09:50:00,146.71,147.21,146.58,147.21,20741.0,145.8097,146.3066,145.6805,146.3066,20741.0
2025-01-22 09:55:00,147.34,147.73,147.22,147.58,11622.0,146.4358,146.8234,146.3166,146.6744,11622.0
2025-01-22 10:00:00,147.56,147.92,147.46,147.74,27020.0,146.6545,147.0123,146.5551,146.8334,27020.0
2025-01-22 10:05:00,147.76,147.91,147.5,147.89,11280.0,146.8533,147.0023,146.5949,146.9825,11280.0
2025-01-22 10:10:00,147.96,148.01,147.56,147.56,11792.0,147.052,147.1017,146.6545,146.6545,11792.0
2025-01-22 10:15:00,147.54,147.61,147.32,147.44,9913.0,146.6346,146.7042,146.416,146.5352,9913.0
2025-01-22 10:20:00,147.46,148.48,147.46,148.48,15190.0,146.5551,147.5688,146.5551,147.5688,15190.0
2025-01-22 10:25:00,148.33,148.41,147.97,148.06,9385.0,147.4198,147.4993,147.062,147.1514,9385.0
2025-01-22 10:30:00,148.13,148.14,147.75,147.95,4662.0,147.221,147.2309,146.8433,147.0421,4662.0
2025-01-22 10:35:00,147.96,148.21,147.91,148.21,9895.0,147.052,147.3005,147.0023,147.3005,9895.0
2025-01-22 10:40:00,148.16,148.19,147.9,148.03,4872.0,147.2508,147.2806,146.9924,147.1216,4872.0
2025-01-22 10:45:00,147.92,148.12,147.92,147.99,6670.0,147.0123,147.2111,147.0123,147.0818,6670.0
2025-01-22 10:50:00,148.06,148.37,147.96,148.32,10940.0,147.1514,147.4595,147.052,147.4098,10940.0
2025-01-22 10:55:00,148.39,148.39,148.17,148.37,7406.0,147.4794,147.4794,147.2607,147.4595,7406.0
2025-01-22 11:00:00,148.38,148.52,148.11,148.17,10337.0,147.4695,147.6086,147.2011,147.2607,10337.0
2025-01-22 11:05:00,148.17,148.47,148.17,148.42,20276.0,147.2607,147.5589,147.2607,147.5092,20276.0
2025-01-22 11:10:00,148.42,148.45,148.03,148.03,7627.0,147.5092,147.539,147.1216,147.1216,7627.0
2025-01-22 11:15:00,147.94,148.21,147.94,148.05,9163.0,147.0322,147.3005,147.0322,147.1415,9163.0
2025-01-22 11:20:00,148.13,148.34,148.11,148.34,7466.0,147.221,147.4297,147.2011,147.4297,7466.0
2025-01-22 11:25:00,148.25,148.5,148.25,148.47,5554.0,147.3403,147.5887,147.3403,147.5589,5554.0
2025-01-22 11:30:00,148.43,148.56,148.41,148.42,14396.0,147.5191,147.6484,147.4993,147.5092,14396.0
2025-01-22 11:35:00,148.37,148.45,148.25,148.27,12414.0,147.4595,147.539,147.3403,147.3601,12414.0
2025-01-22 11:40:00,148.27,148.34,148.22,148.34,8337.0,147.3601,147.4297,147.3104,147.4297,8337.0
2025-01-22 11:45:00,148.31,148.33,148.21,148.27,5937.0,147.3999,147.4198,147.3005,147.3601,5937.0
2025-01-22 11:50:00,148.31,148.48,148.27,148.42,9247.0,147.3999,147.5688,147.3601,147.5092,9247.0
2025-01-22 11:55:00,148.42,148.49,148.24,148.24,6432.0,147.5092,147.5788,147.3303,147.3303,6432.0
2025-01-22 12:00:00,148.25,148.32,148.21,148.24,3709.0,147.3403,147.4098,147.3005,147.3303,3709.0
2025-01-22 12:05:00,148.24,148.39,148.18,148.31,5223.0,147.3303,147.4794,147.2707,147.3999,5223.0
2025-01-22 12:10:00,148.28,148.35,148.24,148.3,5653.0,147.3701,147.4396,147.3303,147.3899,5653.0
2025-01-22 12:15:00,148.33,148.47,148.32,148.4,5923.0,147.4198,147.5589,147.4098,147.4893,5923.0
2025-01-22 12:20:00,148.37,148.37,148.21,148.25,4773.0,147.4595,147.4595,147.3005,147.3403,4773.0
2025-01-22 12:25:00,148.27,148.43,148.09,148.1,21216.0,147.3601,147.5191,147.1812,147.1912,21216.0
2025-01-22 12:30:00,148.15,148.37,148.11,148.32,5212.0,147.2409,147.4595,147.2011,147.4098,5212.0
2025-01-22 12:35:00,148.32,148.42,148.29,148.29,7600.0,147.4098,147.5092,147.38,147.38,7600.0
2025-01-22 12:40:00,148.3,148.31,147.95,148.06,8247.0,147.3899,147.3999,147.0421,147.1514,8247.0
2025-01-22 12:45:00,148.04,148.16,148.04,148.06,6055.0,147.1315,147.2508,147.1315,147.1514,6055.0
2025-01-22 12:50:00,148.07,148.07,147.94,147.99,1632.0,147.1614,147.1614,147.0322,147.0818,1632.0
2025-01-22 12:55:00,148.0,148.0,147.89,147.97,2720.0,147.0918,147.0918,146.9825,147.062,2720.0
2025-01-22 13:00:00,147.99,148.03,147.86,147.86,10959.0,147.0818,147.1216,146.9526,146.9526,10959.0
2025-01-22 13:05:00,147.87,148.01,147.86,147.96,3639.0,146.9626,147.1017,146.9526,147.052,3639.0
2025-01-22 13:10:00,147.97,148.02,147.96,147.96,5122.0,147.062,147.1117,147.052,147.052,5122.0
2025-01-22 13:15:00,147.97,148.02,147.92,147.99,7579.0,147.062,147.1117,147.0123,147.0818,7579.0
2025-01-22 13:20:00,147.98,148.17,147.98,148.17,3967.0,147.0719,147.2607,147.0719,147.2607,3967.0
2025-01-22 13:25:00,148.15,148.21,147.99,148.07,6446.0,147.2409,147.3005,147.0818,147.1614,6446.0
2025-01-22 13:30:00,148.1,148.42,148.06,148.34,12734.0,147.1912,147.5092,147.1514,147.4297,12734.0
2025-01-22 13:35:00,148.35,148.41,148.31,148.41,3158.0,147.4396,147.4993,147.3999,147.4993,3158.0
2025-01-22 13:40:00,148.4,148.44,148.38,148.41,6282.0,147.4893,147.5291,147.4695,147.4993,6282.0
2025-01-22 13:45:00,148.39,148.42,148.36,148.38,4710.0,147.4794,147.5092,147.4496,147.4695,4710.0
2025-01-22 13:50:00,148.38,148.47,148.37,148.44,9352.0,147.4695,147.5589,147.4595,147.5291,9352.0
2025-01-22 13:55:00,148.4,148.42,148.35,148.36,5720.0,147.4893,147.5092,147.4396,147.4496,5720.0
2025-01-22 14:00:00,148.35,148.36,148.28,148.31,7832.0,147.4396,147.4496,147.3701,147.3999,7832.0
2025-01-22 14:05:00,148.37,148.39,148.33,148.37,5289.0,147.4595,147.4794,147.4198,147.4595,5289.0
2025-01-22 14:10:00,148.37,148.42,148.34,148.36,11689.0,147.4595,147.5092,147.4297,147.4496,11689.0
2025-01-22 14:15:00,148.32,148.36,148.26,148.36,3749.0,147.4098,147.4496,147.3502,147.4496,3749.0
2025-01-22 14:20:00,148.37,148.43,148.35,148.39,7720.0,147.4595,147.5191,147.4396,147.4794,7720.0
2025-01-22 14:25:00,148.35,148.52,148.31,148.51,9456.0,147.4396,147.6086,147.3999,147.5987,9456.0
2025-01-22 14:30:00,148.52,148.54,148.47,148.49,10391.0,147.6086,147.6285,147.5589,147.5788,10391.0
2025-01-22 14:35:00,148.5,148.65,148.5,148.6,14016.0,147.5887,147.7378,147.5887,147.6881,14016.0
2025-01-22 14:40:00,148.62,148.66,148.5,148.6,9808.0,147.708,147.7477,147.5887,147.6881,9808.0
2025-01-22 14:45:00,148.68,148.68,148.54,148.6,9221.0,147.7676,147.7676,147.6285,147.6881,9221.0
2025-01-22 14:50:00,148.62,148.69,148.49,148.62,12960.0,147.708,147.7776,147.5788,147.708,12960.0
2025-01-22 14:55:00,148.64,148.67,148.6,148.63,7567.0,147.7279,147.7577,147.6881,147.7179,7567.0
2025-01-22 15:00:00,148.65,148.65,148.55,148.61,11504.0,147.7378,147.7378,147.6384,147.698,11504.0
2025-01-22 15:05:00,148.63,148.85,148.63,148.78,11181.0,147.7179,147.9366,147.7179,147.867,11181.0
2025-01-22 15:10:00,148.78,148.89,148.75,148.84,14176.0,147.867,147.9763,147.8372,147.9266,14176.0
2025-01-22 15:15:00,148.81,148.95,148.73,148.86,15392.0,147.8968,148.036,147.8173,147.9465,15392.0
2025-01-22 15:20:00,148.84,148.96,148.84,148.91,8384.0,147.9266,148.0459,147.9266,147.9962,8384.0
2025-01-22 15:25:00,148.9,148.9,148.83,148.89,12783.0,147.9863,147.9863,147.9167,147.9763,12783.0
2025-01-22 15:30:00,148.94,149.3,148.93,149.28,21317.0,148.026,148.3838,148.0161,148.3639,21317.0
2025-01-22 15:35:00,149.28,149.45,149.24,149.44,26310.0,148.3639,148.5329,148.3242,148.523,26310.0
2025-01-22 15:40:00,149.44,149.44,149.2,149.28,19542.0,148.523,148.523,148.2844,148.3639,19542.0
2025-01-22 15:45:00,149.31,149.44,149.12,149.17,55985.0,148.3937,148.523,148.2049,148.2546,55985.0
2025-01-22 15:50:00,149.14,149.48,149.0,149.41,103552.0,148.2248,148.5627,148.0857,148.4931,103552.0
2025-01-22 15:55:00,149.47,149.88,149.39,149.78,215758.0,148.5528,148.9603,148.4733,148.8609,215758.0
2025-01-23 09:30:00,149.14,149.33,148.94,149.2,26651.0,148.2248,148.4136,148.026,148.2844,26651.0
2025-01-23 09:35:00,149.0,149.0,148.27,148.56,10083.0,148.0857,148.0857,147.3601,147.6484,10083.0
2025-01-23 09:40:00,148.57,148.86,148.57,148.8,8270.0,147.6583,147.9465,147.6583,147.8869,8270.0
2025-01-23 09:45:00,148.75,149.25,148.74,148.9,37436.0,147.8372,148.3341,147.8272,147.9863,37436.0
2025-01-23 09:50:00,148.87,148.91,148.56,148.78,40738.0,147.9564,147.9962,147.6484,147.867,40738.0
2025-01-23 09:55:00,148.9,149.08,148.78,149.02,15635.0,147.9863,148.1652,147.867,148.1055,15635.0
2025-01-23 10:00:00,149.06,149.06,148.72,148.72,10153.0,148.1453,148.1453,147.8074,147.8074,10153.0
2025-01-23 10:05:00,148.64,148.89,148.6,148.89,7298.0,147.7279,147.9763,147.6881,147.9763,7298.0
2025-01-23 10:10:00,148.9,149.06,148.53,148.56,17227.0,147.9863,148.1453,147.6185,147.6484,17227.0
2025-01-23 10:15:00,148.52,148.73,148.52,148.63,19902.0,147.6086,147.8173,147.6086,147.7179,19902.0
2025-01-23 10:20:00,148.64,148.74,148.58,148.7,5640.0,147.7279,147.8272,147.6682,147.7875,5640.0
2025-01-23 10:25:00,148.64,148.71,148.56,148.6,11872.0,147.7279,147.7974,147.6484,147.6881,11872.0
2025-01-23 10:30:00,148.6,148.66,148.52,148.62,15167.0,147.6881,147.7477,147.6086,147.708,15167.0
2025-01-23 10:35:00,148.59,148.84,148.56,148.67,9238.0,147.6782,147.9266,147.6484,147.7577,9238.0
2025-01-23 10:40:00,148.64,148.71,148.61,148.63,8677.0,147.7279,147.7974,147.698,147.7179,8677.0
2025-01-23 10:45:00,148.63,148.66,148.59,148.66,24455.0,147.7179,147.7477,147.6782,147.7477,24455.0
2025-01-23 10:50:00,148.67,148.76,148.64,148.66,10139.0,147.7577,147.8471,147.7279,147.7477,10139.0
2025-01-23 10:55:00,148.62,148.84,148.48,148.84,13591.0,147.708,147.9266,147.5688,147.9266,13591.0
2025-01-23 11:00:00,148.87,149.07,148.51,148.64,57869.0,147.9564,148.1552,147.5987,147.7279,57869.0
2025-01-23 11:05:00,148.66,148.77,148.58,148.74,4209.0,147.7477,147.8571,147.6682,147.8272,4209.0
2025-01-23 11:10:00,148.67,148.77,148.55,148.77,23289.0,147.7577,147.8571,147.6384,147.8571,23289.0
2025-01-23 11:15:00,148.77,149.1,148.77,149.08,5467.0,147.8571,148.185,147.8571,148.1652,5467.0
2025-01-23 11:20:00,149.17,149.2,149.05,149.14,4212.0,148.2546,148.2844,148.1353,148.2248,4212.0
2025-01-23 11:25:00,149.13,149.16,148.98,149.04,4117.0,148.2149,148.2447,148.0658,148.1254,4117.0
2025-01-23 11:30:00,149.04,149.04,148.9,148.93,4739.0,148.1254,148.1254,147.9863,148.0161,4739.0
2025-01-23 11:35:00,148.91,149.0,148.73,148.75,5838.0,147.9962,148.0857,147.8173,147.8372,5838.0
2025-01-23 11:40:00,148.81,148.9,148.74,148.9,5075.0,147.8968,147.9863,147.8272,147.9863,5075.0
2025-01-23 11:45:00,148.9,148.95,148.77,148.8,3525.0,147.9863,148.036,147.8571,147.8869,3525.0
2025-01-23 11:50:00,148.75,148.87,148.73,148.82,4607.0,147.8372,147.9564,147.8173,147.9068,4607.0
2025-01-23 11:55:00,148.8,148.8,148.63,148.64,3389.0,147.8869,147.8869,147.7179,147.7279,3389.0
2025-01-23 12:00:00,148.6,148.78,148.58,148.78,14721.0,147.6881,147.867,147.6682,147.867,14721.0
2025-01-23 12:05:00,148.72,148.78,148.7,148.76,5523.0,147.8074,147.867,147.7875,147.8471,5523.0
2025-01-23 12:10:00,148.7,148.84,148.68,148.72,6105.0,147.7875,147.9266,147.7676,147.8074,6105.0
2025-01-23 12:15:00,148.75,148.9,148.71,148.83,14562.0,147.8372,147.9863,147.7974,147.9167,14562.0
2025-01-23 12:20:00,148.88,148.98,148.77,148.77,12474.0,147.9664,148.0658,147.8571,147.8571,12474.0
2025-01-23 12:25:00,148.76,148.79,148.7,148.74,9149.0,147.8471,147.8769,147.7875,147.8272,9149.0
2025-01-23 12:30:00,148.75,148.86,148.71,148.86,7874.0,147.8372,147.9465,147.7974,147.9465,7874.0
2025-01-23 12:35:00,148.85,148.89,148.79,148.86,9942.0,147.9366,147.9763,147.8769,147.9465,9942.0
2025-01-23 12:40:00,148.82,148.94,148.82,148.94,9506.0,147.9068,148.026,147.9068,148.026,9506.0
2025-01-23 12:45:00,148.88,148.96,148.86,148.92,7145.0,147.9664,148.0459,147.9465,148.0061,7145.0
2025-01-23 12:50:00,148.89,149.07,148.87,149.0,9896.0,147.9763,148.1552,147.9564,148.0857,9896.0
2025-01-23 12:55:00,148.99,149.09,148.98,149.01,6975.0,148.0757,148.1751,148.0658,148.0956,6975.0
2025-01-23 13:00:00,149.05,149.2,149.02,149.19,14946.0,148.1353,148.2844,148.1055,148.2745,14946.0
2025-01-23 13:05:00,149.19,149.2,149.04,149.1,5039.0,148.2745,148.2844,148.1254,148.185,5039.0
2025-01-23 13:10:00,149.1,149.13,148.99,148.99,7132.0,148.185,148.2149,148.0757,148.0757,7132.0
2025-01-23 13:15:00,149.01,149.15,148.85,149.09,15874.0,148.0956,148.2347,147.9366,148.1751,15874.0
2025-01-23 13:20:00,149.09,149.16,149.07,149.12,8775.0,148.1751,148.2447,148.1552,148.2049,8775.0
2025-01-23 13:25:00,149.12,149.33,149.09,149.29,12503.0,148.2049,148.4136,148.1751,148.3739,12503.0
2025-01-23 13:30:00,149.3,149.38,149.21,149.28,16457.0,148.3838,148.4633,148.2944,148.3639,16457.0
2025-01-23 13:35:00,149.24,149.24,148.93,148.97,5099.0,148.3242,148.3242,148.0161,148.0558,5099.0
2025-01-23 13:40:00,148.94,149.3,148.9,149.13,160885.0,148.026,148.3838,147.9863,148.2149,160885.0
2025-01-23 13:45:00,149.14,149.35,149.12,149.16,6835.0,148.2248,148.4335,148.2049,148.2447,6835.0
2025-01-23 13:50:00,149.2,149.22,148.98,148.98,5196.0,148.2844,148.3043,148.0658,148.0658,5196.0
2025-01-23 13:55:00,148.97,148.97,148.82,148.86,5746.0,148.0558,148.0558,147.9068,147.9465,5746.0
2025-01-23 14:00:00,148.81,149.05,148.72,148.75,23538.0,147.8968,148.1353,147.8074,147.8372,23538.0
2025-01-23 14:05:00,148.77,148.8,148.72,148.8,55003.0,147.8571,147.8869,147.8074,147.8869,55003.0
2025-01-23 14:10:00,148.79,148.79,148.55,148.63,7184.0,147.8769,147.8769,147.6384,147.7179,7184.0
2025-01-23 14:15:00,148.63,148.69,148.54,148.55,9275.0,147.7179,147.7776,147.6285,147.6384,9275.0
2025-01-23 14:20:00,148.58,148.61,148.52,148.57,5646.0,147.6682,147.698,147.6086,147.6583,5646.0
2025-01-23 14:25:00,148.54,148.59,148.47,148.48,4997.0,147.6285,147.6782,147.5589,147.5688,4997.0
2025-01-23 14:30:00,148.47,148.49,148.35,148.36,4172.0,147.5589,147.5788,147.4396,147.4496,4172.0
2025-01-23 14:35:00,148.34,148.42,148.16,148.17,7568.0,147.4297,147.5092,147.2508,147.2607,7568.0
2025-01-23 14:40:00,148.16,148.35,148.14,148.35,8969.0,147.2508,147.4396,147.2309,147.4396,8969.0
2025-01-23 14:45:00,148.33,148.38,148.2,148.2,6316.0,147.4198,147.4695,147.2906,147.2906,6316.0
2025-01-23 14:50:00,148.2,148.25,148.13,148.24,5282.0,147.2906,147.3403,147.221,147.3303,5282.0
2025-01-23 14:55:00,148.26,148.29,148.13,148.15,2661.0,147.3502,147.38,147.221,147.2409,2661.0
2025-01-23 15:00:00,148.15,148.22,148.12,148.14,5145.0,147.2409,147.3104,147.2111,147.2309,5145.0
2025-01-23 15:05:00,148.14,148.18,148.01,148.01,8772.0,147.2309,147.2707,147.1017,147.1017,8772.0
2025-01-23 15:10:00,148.03,148.05,147.82,147.83,8455.0,147.1216,147.1415,146.9129,146.9228,8455.0
2025-01-23 15:15:00,147.85,147.99,147.85,147.98,13866.0,146.9427,147.0818,146.9427,147.0719,13866.0
2025-01-23 15:20:00,147.96,148.38,147.96,148.32,11790.0,147.052,147.4695,147.052,147.4098,11790.0
2025-01-23 15:25:00,148.32,148.55,148.32,148.48,17938.0,147.4098,147.6384,147.4098,147.5688,17938.0
2025-01-23 15:30:00,148.47,148.48,148.28,148.42,6772.0,147.5589,147.5688,147.3701,147.5092,6772.0
2025-01-23 15:35:00,148.43,148.56,148.4,148.47,12075.0,147.5191,147.6484,147.4893,147.5589,12075.0
2025-01-23 15:40:00,148.46,148.54,148.39,148.5,21575.0,147.549,147.6285,147.4794,147.5887,21575.0
2025-01-23 15:45:00,148.52,148.69,148.52,148.62,11482.0,147.6086,147.7776,147.6086,147.708,11482.0
2025-01-23 15:50:00,148.62,148.77,148.56,148.59,59359.0,147.708,147.8571,147.6484,147.6782,59359.0
2025-01-23 15:55:00,148.6,148.73,148.46,148.6,92975.0,147.6881,147.8173,147.549,147.6881,92975.0
2025-01-24 09:30:00,148.71,148.71,147.87,148.06,27444.0,147.7974,147.7974,146.9626,147.1514,27444.0
2025-01-24 09:35:00,148.04,148.53,147.84,147.86,12501.0,147.1315,147.6185,146.9328,146.9526,12501.0
2025-01-24 09:40:00,147.84,148.45,147.81,148.37,3079.0,146.9328,147.539,146.903,147.4595,3079.0
2025-01-24 09:45:00,148.44,148.6,148.08,148.1,6336.0,147.5291,147.6881,147.1713,147.1912,6336.0
2025-01-24 09:50:00,148.08,148.18,148.03,148.08,5826.0,147.1713,147.2707,147.1216,147.1713,5826.0
2025-01-24 09:55:00,148.08,148.29,148.06,148.22,8700.0,147.1713,147.38,147.1514,147.3104,8700.0
2025-01-24 10:00:00,148.22,148.48,148.21,148.28,4301.0,147.3104,147.5688,147.3005,147.3701,4301.0
2025-01-24 10:05:00,148.24,148.54,148.23,148.48,9410.0,147.3303,147.6285,147.3204,147.5688,9410.0
2025-01-24 10:10:00,148.48,148.51,148.29,148.37,8986.0,147.5688,147.5987,147.38,147.4595,8986.0
2025-01-24 10:15:00,148.4,148.79,148.39,148.67,10387.0,147.4893,147.8769,147.4794,147.7577,10387.0
2025-01-24 10:20:00,148.66,148.95,148.62,148.95,5685.0,147.7477,148.036,147.708,148.036,5685.0
2025-01-24 10:25:00,148.97,149.04,148.75,148.75,6446.0,148.0558,148.1254,147.8372,147.8372,6446.0
2025-01-24 10:30:00,148.84,148.85,148.72,148.81,4860.0,147.9266,147.9366,147.8074,147.8968,4860.0
2025-01-24 10:35:00,148.81,148.9,148.75,148.87,8985.0,147.8968,147.9863,147.8372,147.9564,8985.0
2025-01-24 10:40:00,148.87,149.05,148.72,148.99,7804.0,147.9564,148.1353,147.8074,148.0757,7804.0
2025-01-24 10:45:00,148.99,149.15,148.9,149.15,3626.0,148.0757,148.2347,147.9863,148.2347,3626.0
2025-01-24 10:50:00,149.13,149.36,149.07,149.08,12585.0,148.2149,148.4434,148.1552,148.1652,12585.0
2025-01-24 10:55:00,149.07,149.13,148.96,149.0,3012.0,148.1552,148.2149,148.0459,148.0857,3012.0
2025-01-24 11:00:00,149.0,149.11,148.94,149.11,3681.0,148.0857,148.195,148.026,148.195,3681.0
2025-01-24 11:05:00,149.06,149.18,149.0,149.12,8374.0,148.1453,148.2645,148.0857,148.2049,8374.0
2025-01-24 11:10:00,149.14,149.23,149.08,149.12,5187.0,148.2248,148.3142,148.1652,148.2049,5187.0
2025-01-24 11:15:00,149.13,149.17,149.01,149.08,3940.0,148.2149,148.2546,148.0956,148.1652,3940.0
2025-01-24 11:20:00,149.09,149.11,148.98,149.06,9568.0,148.1751,148.195,148.0658,148.1453,9568.0
2025-01-24 11:25:00,149.03,149.3,149.01,149.23,5535.0,148.1155,148.3838,148.0956,148.3142,5535.0
2025-01-24 11:30:00,149.3,149.35,149.25,149.3,1709.0,148.3838,148.4335,148.3341,148.3838,1709.0
2025-01-24 11:35:00,149.31,149.49,149.31,149.45,6616.0,148.3937,148.5726,148.3937,148.5329,6616.0
2025-01-24 11:40:00,149.42,149.43,149.31,149.39,6104.0,148.5031,148.513,148.3937,148.4733,6104.0
2025-01-24 11:45:00,149.37,149.38,149.19,149.21,11708.0,148.4534,148.4633,148.2745,148.2944,11708.0
2025-01-24 11:50:00,149.2,149.26,149.05,149.05,30077.0,148.2844,148.3441,148.1353,148.1353,30077.0
2025-01-24 11:55:00,149.06,149.13,149.01,149.1,11624.0,148.1453,148.2149,148.0956,148.185,11624.0
2025-01-24 12:00:00,149.05,149.19,149.0,149.18,28092.0,148.1353,148.2745,148.0857,148.2645,28092.0
2025-01-24 12:05:00,149.14,149.4,149.14,149.36,6308.0,148.2248,148.4832,148.2248,148.4434,6308.0
2025-01-24 12:10:00,149.31,149.48,149.28,149.33,8603.0,148.3937,148.5627,148.3639,148.4136,8603.0
2025-01-24 12:15:00,149.33,149.38,149.23,149.23,3884.0,148.4136,148.4633,148.3142,148.3142,3884.0
2025-01-24 12:20:00,149.25,149.41,149.25,149.38,4190.0,148.3341,148.4931,148.3341,148.4633,4190.0
2025-01-24 12:25:00,149.37,149.54,149.33,149.37,5909.0,148.4534,148.6223,148.4136,148.4534,5909.0
2025-01-24 12:30:00,149.33,149.37,149.3,149.34,3836.0,148.4136,148.4534,148.3838,148.4236,3836.0
2025-01-24 12:35:00,149.33,149.63,149.32,149.62,6212.0,148.4136,148.7118,148.4037,148.7018,6212.0
2025-01-24 12:40:00,149.62,149.62,149.46,149.48,15168.0,148.7018,148.7018,148.5428,148.5627,15168.0
2025-01-24 12:45:00,149.45,149.49,149.41,149.45,3426.0,148.5329,148.5726,148.4931,148.5329,3426.0
2025-01-24 12:50:00,149.41,149.52,149.38,149.45,4317.0,148.4931,148.6025,148.4633,148.5329,4317.0
2025-01-24 12:55:00,149.44,149.53,149.44,149.46,4316.0,148.523,148.6124,148.523,148.5428,4316.0
2025-01-24 13:00:00,149.46,149.59,149.46,149.54,4337.0,148.5428,148.672,148.5428,148.6223,4337.0
2025-01-24 13:05:00,149.53,149.55,149.35,149.36,4625.0,148.6124,148.6323,148.4335,148.4434,4625.0
2025-01-24 13:10:00,149.28,149.28,149.23,149.25,3392.0,148.3639,148.3639,148.3142,148.3341,3392.0
2025-01-24 13:15:00,149.25,149.34,149.18,149.34,2982.0,148.3341,148.4236,148.2645,148.4236,2982.0
2025-01-24 13:20:00,149.37,149.39,149.17,149.17,3017.0,148.4534,148.4733,148.2546,148.2546,3017.0
2025-01-24 13:25:00,149.21,149.46,149.2,149.46,5814.0,148.2944,148.5428,148.2844,148.5428,5814.0
2025-01-24 13:30:00,149.43,149.43,149.3,149.3,3611.0,148.513,148.513,148.3838,148.3838,3611.0
2025-01-24 13:35:00,149.31,149.37,149.19,149.22,6842.0,148.3937,148.4534,148.2745,148.3043,6842.0
2025-01-24 13:40:00,149.2,149.28,149.18,149.27,4826.0,148.2844,148.3639,148.2645,148.354,4826.0
2025-01-24 13:45:00,149.29,149.45,149.29,149.43,14054.0,148.3739,148.5329,148.3739,148.513,14054.0
2025-01-24 13:50:00,149.4,149.57,149.39,149.46,9646.0,148.4832,148.6522,148.4733,148.5428,9646.0
2025-01-24 13:55:00,149.44,149.51,149.24,149.25,6290.0,148.523,148.5925,148.3242,148.3341,6290.0
2025-01-24 14:00:00,149.22,149.22,149.02,149.02,5477.0,148.3043,148.3043,148.1055,148.1055,5477.0
2025-01-24 14:05:00,148.99,149.01,148.75,148.91,67204.0,148.0757,148.0956,147.8372,147.9962,67204.0
2025-01-24 14:10:00,148.89,149.05,148.87,148.92,27084.0,147.9763,148.1353,147.9564,148.0061,27084.0
2025-01-24 14:15:00,148.95,149.16,148.95,149.09,17937.0,148.036,148.2447,148.036,148.1751,17937.0
2025-01-24 14:20:00,149.1,149.1,149.03,149.08,6729.0,148.185,148.185,148.1155,148.1652,6729.0
2025-01-24 14:25:00,149.04,149.12,148.97,148.97,4236.0,148.1254,148.2049,148.0558,148.0558,4236.0
2025-01-24 14:30:00,148.96,149.07,148.96,149.04,6107.0,148.0459,148.1552,148.0459,148.1254,6107.0
2025-01-24 14:35:00,149.01,149.13,148.98,149.13,10707.0,148.0956,148.2149,148.0658,148.2149,10707.0
2025-01-24 14:40:00,149.13,149.18,149.09,149.09,4290.0,148.2149,148.2645,148.1751,148.1751,4290.0
2025-01-24 14:45:00,149.09,149.09,148.84,148.87,12538.0,148.1751,148.1751,147.9266,147.9564,12538.0
2025-01-24 14:50:00,148.9,149.09,148.88,148.96,17043.0,147.9863,148.1751,147.9664,148.0459,17043.0
2025-01-24 14:55:00,148.96,149.06,148.88,149.05,15802.0,148.0459,148.1453,147.9664,148.1353,15802.0
2025-01-24 15:00:00,149.0,149.16,148.98,149.13,16976.0,148.0857,148.2447,148.0658,148.2149,16976.0
2025-01-24 15:05:00,149.16,149.18,149.09,149.1,4677.0,148.2447,148.2645,148.1751,148.185,4677.0
2025-01-24 15:10:00,149.1,149.12,149.02,149.03,19179.0,148.185,148.2049,148.1055,148.1155,19179.0
2025-01-24 15:15:00,149.06,149.08,148.94,149.0,11095.0,148.1453,148.1652,148.026,148.0857,11095.0
2025-01-24 15:20:00,148.98,149.17,148.97,149.14,6183.0,148.0658,148.2546,148.0558,148.2248,6183.0
2025-01-24 15:25:00,149.1,149.17,149.01,149.17,9764.0,148.185,148.2546,148.0956,148.2546,9764.0
2025-01-24 15:30:00,149.2,149.33,149.2,149.24,14194.0,148.2844,148.4136,148.2844,148.3242,14194.0
2025-01-24 15:35:00,149.24,149.32,149.24,149.24,10532.0,148.3242,148.4037,148.3242,148.3242,10532.0
2025-01-24 15:40:00,149.21,149.28,149.16,149.24,18381.0,148.2944,148.3639,148.2447,148.3242,18381.0
2025-01-24 15:45:00,149.21,149.24,149.12,149.17,24122.0,148.2944,148.3242,148.2049,148.2546,24122.0
2025-01-24 15:50:00,149.19,149.36,149.17,149.29,63430.0,148.2745,148.4434,148.2546,148.3739,63430.0
2025-01-24 15:55:00,149.26,149.34,149.15,149.24,106849.0,148.3441,148.4236,148.2347,148.3242,106849.0
2025-01-27 09:30:00,148.23,150.3,148.23,149.75,41204.0,147.3204,149.3777,147.3204,148.831,41204.0
2025-01-27 09:35:00,149.74,150.1,149.18,149.5,26932.0,148.8211,149.1789,148.2645,148.5826,26932.0
2025-01-27 09:40:00,149.4,149.4,148.78,148.96,20456.0,148.4832,148.4832,147.867,148.0459,20456.0
2025-01-27 09:45:00,148.97,149.11,148.65,148.86,33293.0,148.0558,148.195,147.7378,147.9465,33293.0
2025-01-27 09:50:00,148.84,148.84,147.99,148.19,55116.0,147.9266,147.9266,147.0818,147.2806,55116.0
2025-01-27 09:55:00,148.14,148.26,147.87,148.1,25117.0,147.2309,147.3502,146.9626,147.1912,25117.0
2025-01-27 10:00:00,148.04,148.05,147.34,147.4,16043.0,147.1315,147.1415,146.4358,146.4955,16043.0
2025-01-27 10:05:00,147.4,147.68,147.24,147.65,28918.0,146.4955,146.7738,146.3365,146.7439,28918.0
2025-01-27 10:10:00,147.65,147.88,147.07,147.22,43647.0,146.7439,146.9725,146.1675,146.3166,43647.0
2025-01-27 10:15:00,147.29,147.33,146.76,146.76,38737.0,146.3861,146.4259,145.8594,145.8594,38737.0
2025-01-27 10:20:00,146.76,146.79,146.27,146.71,55860.0,145.8594,145.8892,145.3724,145.8097,55860.0
2025-01-27 10:25:00,146.71,146.71,146.41,146.55,23285.0,145.8097,145.8097,145.5115,145.6507,23285.0
2025-01-27 10:30:00,146.55,146.95,146.41,146.75,17151.0,145.6507,146.0482,145.5115,145.8495,17151.0
2025-01-27 10:35:00,146.77,146.91,146.2,146.22,17838.0,145.8693,146.0085,145.3028,145.3227,17838.0
2025-01-27 10:40:00,146.22,146.22,145.73,145.84,26363.0,145.3227,145.3227,144.8357,144.945,26363.0
2025-01-27 10:45:00,145.88,145.93,145.52,145.53,24385.0,144.9848,145.0345,144.627,144.6369,24385.0
2025-01-27 10:50:00,145.56,145.7,145.39,145.68,35287.0,144.6668,144.8059,144.4978,144.786,35287.0
2025-01-27 10:55:00,145.68,146.03,145.57,145.95,32563.0,144.786,145.1339,144.6767,145.0544,32563.0
2025-01-27 11:00:00,145.95,146.02,145.63,145.97,23871.0,145.0544,145.1239,144.7363,145.0742,23871.0
2025-01-27 11:05:00,145.99,146.08,145.86,146.02,12807.0,145.0941,145.1836,144.9649,145.1239,12807.0
2025-01-27 11:10:00,146.0,146.2,145.9,146.2,22540.0,145.1041,145.3028,145.0047,145.3028,22540.0
2025-01-27 11:15:00,146.16,146.38,146.12,146.2,8661.0,145.2631,145.4817,145.2233,145.3028,8661.0
2025-01-27 11:20:00,146.24,146.54,146.21,146.53,11857.0,145.3426,145.6407,145.3128,145.6308,11857.0
2025-01-27 11:25:00,146.44,146.54,146.35,146.49,22867.0,145.5414,145.6407,145.4519,145.5911,22867.0
2025-01-27 11:30:00,146.49,147.06,146.36,147.06,22201.0,145.5911,146.1576,145.4619,146.1576,22201.0
2025-01-27 11:35:00,147.08,147.19,146.95,147.0,14098.0,146.1774,146.2868,146.0482,146.0979,14098.0
2025-01-27 11:40:00,147.02,147.14,147.0,147.06,15176.0,146.1178,146.2371,146.0979,146.1576,15176.0
2025-01-27 11:45:00,147.05,147.12,146.83,146.83,28156.0,146.1476,146.2172,145.929,145.929,28156.0
2025-01-27 11:50:00,146.84,146.85,146.37,146.37,33342.0,145.9389,145.9488,145.4718,145.4718,33342.0
2025-01-27 11:55:00,146.42,146.52,146.06,146.06,8378.0,145.5215,145.6209,145.1637,145.1637,8378.0
2025-01-27 12:00:00,146.0,146.02,145.66,145.71,28762.0,145.1041,145.1239,144.7661,144.8158,28762.0
2025-01-27 12:05:00,145.66,146.12,145.3,145.88,13670.0,144.7661,145.2233,144.4084,144.9848,13670.0
2025-01-27 12:10:00,145.87,146.02,145.86,145.95,4490.0,144.9749,145.1239,144.9649,145.0544,4490.0
2025-01-27 12:15:00,145.85,145.99,145.76,145.9,6889.0,144.955,145.0941,144.8655,145.0047,6889.0
2025-01-27 12:20:00,145.84,146.36,145.84,146.33,10345.0,144.945,145.4619,144.945,145.432,10345.0
2025-01-27 12:25:00,146.33,146.45,146.19,146.34,11809.0,145.432,145.5513,145.2929,145.442,11809.0
2025-01-27 12:30:00,146.33,146.33,146.15,146.15,10765.0,145.432,145.432,145.2531,145.2531,10765.0
2025-01-27 12:35:00,146.16,146.48,146.15,146.42,6882.0,145.2631,145.5811,145.2531,145.5215,6882.0
2025-01-27 12:40:00,146.49,146.72,146.46,146.67,13268.0,145.5911,145.8196,145.5612,145.7699,13268.0
2025-01-27 12:45:00,146.66,146.73,146.62,146.65,12297.0,145.76,145.8296,145.7203,145.7501,12297.0
2025-01-27 12:50:00,146.7,147.07,146.66,147.03,25034.0,145.7998,146.1675,145.76,146.1277,25034.0
2025-01-27 12:55:00,147.03,147.17,146.96,147.02,23055.0,146.1277,146.2669,146.0582,146.1178,23055.0
2025-01-27 13:00:00,147.03,147.2,146.99,147.03,8870.0,146.1277,146.2967,146.088,146.1277,8870.0
2025-01-27 13:05:00,147.08,147.11,146.98,147.1,12545.0,146.1774,146.2072,146.078,146.1973,12545.0
2025-01-27 13:10:00,147.05,147.12,146.91,146.94,21982.0,146.1476,146.2172,146.0085,146.0383,21982.0
2025-01-27 13:15:00,146.98,147.02,146.66,146.72,23534.0,146.078,146.1178,145.76,145.8196,23534.0
2025-01-27 13:20:00,146.74,146.86,146.61,146.8,9453.0,145.8395,145.9588,145.7103,145.8992,9453.0
2025-01-27 13:25:00,146.75,146.87,146.55,146.69,13999.0,145.8495,145.9687,145.6507,145.7898,13999.0
2025-01-27 13:30:00,146.72,146.85,146.62,146.81,9474.0,145.8196,145.9488,145.7203,145.9091,9474.0
2025-01-27 13:35:00,146.78,146.8,146.52,146.52,6253.0,145.8793,145.8992,145.6209,145.6209,6253.0
2025-01-27 13:40:00,146.56,146.76,146.47,146.67,9479.0,145.6606,145.8594,145.5712,145.7699,9479.0
2025-01-27 13:45:00,146.67,146.73,146.58,146.66,5683.0,145.7699,145.8296,145.6805,145.76,5683.0
2025-01-27 13:50:00,146.71,146.72,146.57,146.68,7159.0,145.8097,145.8196,145.6706,145.7799,7159.0
2025-01-27 13:55:00,146.63,146.68,146.26,146.32,7630.0,145.7302,145.7799,145.3625,145.4221,7630.0
2025-01-27 14:00:00,146.38,146.57,146.32,146.38,36596.0,145.4817,145.6706,145.4221,145.4817,36596.0
2025-01-27 14:05:00,146.38,146.43,146.13,146.25,7315.0,145.4817,145.5314,145.2333,145.3525,7315.0
2025-01-27 14:10:00,146.25,146.37,146.16,146.35,8420.0,145.3525,145.4718,145.2631,145.4519,8420.0
2025-01-27 14:15:00,146.33,146.39,146.2,146.35,21680.0,145.432,145.4917,145.3028,145.4519,21680.0
2025-01-27 14:20:00,146.38,146.56,146.35,146.37,18706.0,145.4817,145.6606,145.4519,145.4718,18706.0
2025-01-27 14:25:00,146.42,146.6,146.38,146.44,14952.0,145.5215,145.7004,145.4817,145.5414,14952.0
2025-01-27 14:30:00,146.41,146.45,146.26,146.29,12037.0,145.5115,145.5513,145.3625,145.3923,12037.0
2025-01-27 14:35:00,146.28,146.41,146.25,146.25,10619.0,145.3823,145.5115,145.3525,145.3525,10619.0
2025-01-27 14:40:00,146.24,146.36,146.18,146.24,24064.0,145.3426,145.4619,145.283,145.3426,24064.0
2025-01-27 14:45:00,146.19,146.56,146.19,146.31,17877.0,145.2929,145.6606,145.2929,145.4122,17877.0
2025-01-27 14:50:00,146.25,146.3,146.17,146.3,9704.0,145.3525,145.4022,145.273,145.4022,9704.0
2025-01-27 14:55:00,146.19,146.33,146.18,146.25,17766.0,145.2929,145.432,145.283,145.3525,17766.0
2025-01-27 15:00:00,146.3,146.35,146.18,146.19,9272.0,145.4022,145.4519,145.283,145.2929,9272.0
2025-01-27 15:05:00,146.15,146.16,145.66,145.84,22957.0,145.2531,145.2631,144.7661,144.945,22957.0
2025-01-27 15:10:00,145.9,146.07,145.78,145.88,11205.0,145.0047,145.1736,144.8854,144.9848,11205.0
2025-01-27 15:15:00,145.87,146.15,145.8,146.07,28670.0,144.9749,145.2531,144.9053,145.1736,28670.0
2025-01-27 15:20:00,146.06,146.37,146.05,146.31,21817.0,145.1637,145.4718,145.1538,145.4122,21817.0
2025-01-27 15:25:00,146.28,146.33,146.15,146.23,11171.0,145.3823,145.432,145.2531,145.3326,11171.0
2025-01-27 15:30:00,146.22,146.3,146.09,146.13,14063.0,145.3227,145.4022,145.1935,145.2333,14063.0
2025-01-27 15:35:00,146.08,146.29,146.08,146.15,14896.0,145.1836,145.3923,145.1836,145.2531,14896.0
2025-01-27 15:40:00,146.14,146.29,146.14,146.24,13958.0,145.2432,145.3923,145.2432,145.3426,13958.0
2025-01-27 15:45:00,146.26,146.34,146.07,146.18,20076.0,145.3625,145.442,145.1736,145.283,20076.0
2025-01-27 15:50:00,146.21,146.38,145.92,146.07,42721.0,145.3128,145.4817,145.0246,145.1736,42721.0
2025-01-27 15:55:00,145.95,146.25,145.79,146.0,163201.0,145.0544,145.3525,144.8954,145.1041,163201.0
2025-01-28 09:30:00,145.78,146.0,145.26,145.87,21553.0,144.8854,145.1041,144.3686,144.9749,21553.0
2025-01-28 09:35:00,145.87,146.37,145.54,146.37,10087.0,144.9749,145.4718,144.6469,145.4718,10087.0
2025-01-28 09:40:00,146.35,146.89,146.35,146.61,10516.0,145.4519,145.9886,145.4519,145.7103,10516.0
2025-01-28 09:45:00,146.72,146.72,145.77,145.79,36829.0,145.8196,145.8196,144.8755,144.8954,36829.0
2025-01-28 09:50:00,145.78,146.11,145.72,145.72,8298.0,144.8854,145.2134,144.8258,144.8258,8298.0
2025-01-28 09:55:00,145.78,145.9,145.56,145.9,13618.0,144.8854,145.0047,144.6668,145.0047,13618.0
2025-01-28 10:00:00,145.9,146.49,145.89,146.41,24837.0,145.0047,145.5911,144.9947,145.5115,24837.0
2025-01-28 10:05:00,146.41,146.53,146.25,146.25,23479.0,145.5115,145.6308,145.3525,145.3525,23479.0
2025-01-28 10:10:00,146.2,146.53,146.1,146.48,20802.0,145.3028,145.6308,145.2034,145.5811,20802.0
2025-01-28 10:15:00,146.43,146.52,146.09,146.17,26840.0,145.5314,145.6209,145.1935,145.273,26840.0
2025-01-28 10:20:00,146.17,146.37,146.16,146.37,19092.0,145.273,145.4718,145.2631,145.4718,19092.0
2025-01-28 10:25:00,146.34,146.49,146.25,146.41,15911.0,145.442,145.5911,145.3525,145.5115,15911.0
2025-01-28 10:30:00,146.45,146.45,146.08,146.09,10623.0,145.5513,145.5513,145.1836,145.1935,10623.0
2025-01-28 10:35:00,146.1,146.44,146.1,146.41,8819.0,145.2034,145.5414,145.2034,145.5115,8819.0
2025-01-28 10:40:00,146.41,146.47,146.23,146.3,13604.0,145.5115,145.5712,145.3326,145.4022,13604.0
2025-01-28 10:45:00,146.3,146.39,146.27,146.39,4923.0,145.4022,145.4917,145.3724,145.4917,4923.0
2025-01-28 10:50:00,146.33,146.41,146.25,146.26,16077.0,145.432,145.5115,145.3525,145.3625,16077.0
2025-01-28 10:55:00,146.26,146.28,146.03,146.09,7209.0,145.3625,145.3823,145.1339,145.1935,7209.0
2025-01-28 11:00:00,146.09,146.16,145.86,145.9,6495.0,145.1935,145.2631,144.9649,145.0047,6495.0
2025-01-28 11:05:00,145.87,145.96,145.77,145.78,16834.0,144.9749,145.0643,144.8755,144.8854,16834.0
2025-01-28 11:10:00,145.78,145.81,145.6,145.7,9376.0,144.8854,144.9152,144.7065,144.8059,9376.0
2025-01-28 11:15:00,145.71,145.78,145.45,145.45,6003.0,144.8158,144.8854,144.5574,144.5574,6003.0
2025-01-28 11:20:00,145.51,145.53,145.31,145.32,9657.0,144.6171,144.6369,144.4183,144.4282,9657.0
2025-01-28 11:25:00,145.37,145.51,145.28,145.47,6991.0,144.4779,144.6171,144.3885,144.5773,6991.0
2025-01-28 11:30:00,145.48,145.51,145.35,145.46,7696.0,144.5873,144.6171,144.4581,144.5674,7696.0
2025-01-28 11:35:00,145.46,145.66,145.4,145.56,12706.0,144.5674,144.7661,144.5077,144.6668,12706.0
2025-01-28 11:40:00,145.56,145.82,145.56,145.82,6457.0,144.6668,144.9252,144.6668,144.9252,6457.0
2025-01-28 11:45:00,145.8,146.0,145.75,145.97,6155.0,144.9053,145.1041,144.8556,145.0742,6155.0
2025-01-28 11:50:00,145.95,145.95,145.63,145.76,6246.0,145.0544,145.0544,144.7363,144.8655,6246.0
2025-01-28 11:55:00,145.75,146.0,145.71,145.89,10784.0,144.8556,145.1041,144.8158,144.9947,10784.0
2025-01-28 12:00:00,145.95,145.95,145.78,145.85,6856.0,145.0544,145.0544,144.8854,144.955,6856.0
2025-01-28 12:05:00,145.86,146.05,145.85,146.04,9053.0,144.9649,145.1538,144.955,145.1438,9053.0
2025-01-28 12:10:00,146.05,146.05,145.88,145.88,6773.0,145.1538,145.1538,144.9848,144.9848,6773.0
2025-01-28 12:15:00,145.92,146.03,145.92,146.03,6989.0,145.0246,145.1339,145.0246,145.1339,6989.0
2025-01-28 12:20:00,146.01,146.07,145.99,146.05,8082.0,145.114,145.1736,145.0941,145.1538,8082.0
2025-01-28 12:25:00,146.04,146.15,145.98,146.04,6317.0,145.1438,145.2531,145.0842,145.1438,6317.0
2025-01-28 12:30:00,146.03,146.06,145.95,145.97,5208.0,145.1339,145.1637,145.0544,145.0742,5208.0
2025-01-28 12:35:00,145.98,146.02,145.91,145.91,5789.0,145.0842,145.1239,145.0146,145.0146,5789.0
2025-01-28 12:40:00,145.91,146.13,145.86,146.13,5525.0,145.0146,145.2333,144.9649,145.2333,5525.0
2025-01-28 12:45:00,146.08,146.22,146.05,146.17,15026.0,145.1836,145.3227,145.1538,145.273,15026.0
2025-01-28 12:50:00,146.26,146.26,146.05,146.09,8183.0,145.3625,145.3625,145.1538,145.1935,8183.0
2025-01-28 12:55:00,146.11,146.23,146.11,146.15,8004.0,145.2134,145.3326,145.2134,145.2531,8004.0
2025-01-28 13:00:00,146.14,146.33,146.07,146.29,7835.0,145.2432,145.432,145.1736,145.3923,7835.0
2025-01-28 13:05:00,146.29,146.45,146.29,146.44,6090.0,145.3923,145.5513,145.3923,145.5414,6090.0
2025-01-28 13:10:00,146.46,146.53,146.44,146.53,5797.0,145.5612,145.6308,145.5414,145.6308,5797.0
2025-01-28 13:15:00,146.53,146.55,146.4,146.4,13215.0,145.6308,145.6507,145.5016,145.5016,13215.0
2025-01-28 13:20:00,146.4,146.41,146.27,146.3,4184.0,145.5016,145.5115,145.3724,145.4022,4184.0
2025-01-28 13:25:00,146.3,146.34,146.2,146.24,8524.0,145.4022,145.442,145.3028,145.3426,8524.0
2025-01-28 13:30:00,146.24,146.41,146.23,146.36,15299.0,145.3426,145.5115,145.3326,145.4619,15299.0
2025-01-28 13:35:00,146.36,146.45,146.34,146.41,9703.0,145.4619,145.5513,145.442,145.5115,9703.0
2025-01-28 13:40:00,146.42,146.53,146.41,146.44,18228.0,145.5215,145.6308,145.5115,145.5414,18228.0
2025-01-28 13:45:00,146.49,146.56,146.41,146.54,10937.0,145.5911,145.6606,145.5115,145.6407,10937.0
2025-01-28 13:50:00,146.62,146.69,146.47,146.47,8964.0,145.7203,145.7898,145.5712,145.5712,8964.0
2025-01-28 13:55:00,146.47,146.72,146.47,146.64,7652.0,145.5712,145.8196,145.5712,145.7401,7652.0
2025-01-28 14:00:00,146.58,146.6,146.43,146.43,11014.0,145.6805,145.7004,145.5314,145.5314,11014.0
2025-01-28 14:05:00,146.49,146.51,146.31,146.4,11366.0,145.5911,145.6109,145.4122,145.5016,11366.0
2025-01-28 14:10:00,146.41,146.43,146.37,146.42,13063.0,145.5115,145.5314,145.4718,145.5215,13063.0
2025-01-28 14:15:00,146.42,146.49,146.39,146.47,13855.0,145.5215,145.5911,145.4917,145.5712,13855.0
2025-01-28 14:20:00,146.47,146.67,146.47,146.67,14196.0,145.5712,145.7699,145.5712,145.7699,14196.0
2025-01-28 14:25:00,146.63,146.81,146.63,146.75,12309.0,145.7302,145.9091,145.7302,145.8495,12309.0
2025-01-28 14:30:00,146.77,146.93,146.74,146.91,15726.0,145.8693,146.0284,145.8395,146.0085,15726.0
2025-01-28 14:35:00,146.88,146.9,146.67,146.69,8267.0,145.9787,145.9985,145.7699,145.7898,8267.0
2025-01-28 14:40:00,146.67,146.74,146.64,146.66,12558.0,145.7699,145.8395,145.7401,145.76,12558.0
2025-01-28 14:45:00,146.67,146.88,146.66,146.73,24953.0,145.7699,145.9787,145.76,145.8296,24953.0
2025-01-28 14:50:00,146.76,146.85,146.75,146.81,5004.0,145.8594,145.9488,145.8495,145.9091,5004.0
2025-01-28 14:55:00,146.79,146.94,146.78,146.92,16005.0,145.8892,146.0383,145.8793,146.0184,16005.0
2025-01-28 15:00:00,146.92,147.09,146.9,147.05,11684.0,146.0184,146.1874,145.9985,146.1476,11684.0
2025-01-28 15:05:00,147.03,147.13,147.03,147.13,20819.0,146.1277,146.2271,146.1277,146.2271,20819.0
2025-01-28 15:10:00,147.13,147.39,147.08,147.36,25148.0,146.2271,146.4855,146.1774,146.4557,25148.0
2025-01-28 15:15:00,147.34,147.39,147.1,147.39,29773.0,146.4358,146.4855,146.1973,146.4855,29773.0
2025-01-28 15:20:00,147.39,147.75,147.39,147.71,24348.0,146.4855,146.8433,146.4855,146.8036,24348.0
2025-01-28 15:25:00,147.7,147.95,147.61,147.81,40719.0,146.7936,147.0421,146.7042,146.903,40719.0
2025-01-28 15:30:00,147.79,147.85,147.64,147.81,44053.0,146.8831,146.9427,146.734,146.903,44053.0
2025-01-28 15:35:00,147.8,148.0,147.75,147.95,53172.0,146.893,147.0918,146.8433,147.0421,53172.0
2025-01-28 15:40:00,147.94,148.04,147.83,147.94,54074.0,147.0322,147.1315,146.9228,147.0322,54074.0
2025-01-28 15:45:00,147.94,148.11,147.89,147.96,46914.0,147.0322,147.2011,146.9825,147.052,46914.0
2025-01-28 15:50:00,148.01,148.05,147.81,147.91,66677.0,147.1017,147.1415,146.903,147.0023,66677.0
2025-01-28 15:55:00,147.89,148.07,147.87,147.87,146327.0,146.9825,147.1614,146.9626,146.9626,146327.0
2025-01-29 09:30:00,148.3,149.35,147.72,149.12,17516.0,147.3899,148.4335,146.8135,148.2049,17516.0
2025-01-29 09:35:00,149.12,149.73,148.75,149.73,13990.0,148.2049,148.8112,147.8372,148.8112,13990.0
2025-01-29 09:40:00,149.58,150.4,149.47,150.25,31029.0,148.6621,149.4771,148.5528,149.328,31029.0
2025-01-29 09:45:00,150.2,150.97,150.19,150.79,51703.0,149.2783,150.0436,149.2683,149.8647,51703.0
2025-01-29 09:50:00,150.8,151.03,150.15,150.16,25383.0,149.8746,150.1032,149.2286,149.2385,25383.0
2025-01-29 09:55:00,150.18,150.5,150.04,150.24,18314.0,149.2584,149.5764,149.1193,149.318,18314.0
2025-01-29 10:00:00,150.28,150.63,150.02,150.63,11851.0,149.3578,149.7056,149.0994,149.7056,11851.0
2025-01-29 10:05:00,150.54,150.97,150.54,150.68,10529.0,149.6162,150.0436,149.6162,149.7553,10529.0
2025-01-29 10:10:00,150.75,151.06,150.74,150.99,9238.0,149.8249,150.133,149.815,150.0634,9238.0
2025-01-29 10:15:00,151.01,151.08,150.71,150.81,22171.0,150.0833,150.1529,149.7852,149.8845,22171.0
2025-01-29 10:20:00,150.74,150.76,150.34,150.74,10685.0,149.815,149.8349,149.4174,149.815,10685.0
2025-01-29 10:25:00,150.75,150.75,150.41,150.44,7098.0,149.8249,149.8249,149.487,149.5168,7098.0
2025-01-29 10:30:00,150.44,150.52,150.24,150.35,8063.0,149.5168,149.5963,149.318,149.4274,8063.0
2025-01-29 10:35:00,150.3,150.39,150.08,150.09,7789.0,149.3777,149.4671,149.159,149.169,7789.0
2025-01-29 10:40:00,150.14,150.53,150.12,150.5,6421.0,149.2187,149.6063,149.1988,149.5764,6421.0
2025-01-29 10:45:00,150.51,150.51,150.28,150.34,6802.0,149.5864,149.5864,149.3578,149.4174,6802.0
2025-01-29 10:50:00,150.37,150.56,150.37,150.47,4115.0,149.4472,149.6361,149.4472,149.5466,4115.0
2025-01-29 10:55:00,150.44,150.63,150.4,150.63,15370.0,149.5168,149.7056,149.4771,149.7056,15370.0
2025-01-29 11:00:00,150.63,150.91,150.52,150.83,11354.0,149.7056,149.9839,149.5963,149.9044,11354.0
2025-01-29 11:05:00,150.84,150.98,150.74,150.97,6637.0,149.9144,150.0535,149.815,150.0436,6637.0
2025-01-29 11:10:00,150.97,151.28,150.94,151.26,3901.0,150.0436,150.3517,150.0137,150.3318,3901.0
2025-01-29 11:15:00,151.26,151.52,151.17,151.5,14065.0,150.3318,150.5902,150.2423,150.5703,14065.0
2025-01-29 11:20:00,151.47,151.73,151.18,151.56,42134.0,150.5405,150.7989,150.2523,150.6299,42134.0
2025-01-29 11:25:00,151.56,151.85,151.48,151.75,12323.0,150.6299,150.9182,150.5504,150.8188,12323.0
2025-01-29 11:30:00,151.76,152.06,151.76,151.91,12767.0,150.8287,151.1269,150.8287,150.9778,12767.0
2025-01-29 11:35:00,151.85,151.85,151.37,151.5,9012.0,150.9182,150.9182,150.4411,150.5703,9012.0
2025-01-29 11:40:00,151.5,151.52,151.3,151.37,3806.0,150.5703,150.5902,150.3715,150.4411,3806.0
2025-01-29 11:45:00,151.34,151.55,151.3,151.47,10197.0,150.4113,150.62,150.3715,150.5405,10197.0
2025-01-29 11:50:00,151.55,151.55,151.16,151.34,6695.0,150.62,150.62,150.2324,150.4113,6695.0
2025-01-29 11:55:00,151.34,151.35,151.05,151.13,2806.0,150.4113,150.4212,150.1231,150.2026,2806.0
2025-01-29 12:00:00,151.11,151.18,150.94,150.96,11670.0,150.1827,150.2523,150.0137,150.0336,11670.0
2025-01-29 12:05:00,151.0,151.23,150.94,151.11,59508.0,150.0734,150.302,150.0137,150.1827,59508.0
2025-01-29 12:10:00,151.16,151.16,150.83,151.07,6477.0,150.2324,150.2324,149.9044,150.1429,6477.0
2025-01-29 12:15:00,151.01,151.21,151.01,151.15,6884.0,150.0833,150.2821,150.0833,150.2225,6884.0
2025-01-29 12:20:00,151.2,151.55,151.15,151.5,9522.0,150.2722,150.62,150.2225,150.5703,9522.0
2025-01-29 12:25:00,151.47,151.59,151.26,151.43,12134.0,150.5405,150.6598,150.3318,150.5007,12134.0
2025-01-29 12:30:00,151.48,151.54,151.4,151.43,8211.0,150.5504,150.6101,150.4709,150.5007,8211.0
2025-01-29 12:35:00,151.42,151.52,151.36,151.4,5338.0,150.4908,150.5902,150.4312,150.4709,5338.0
2025-01-29 12:40:00,151.45,151.55,151.45,151.51,8132.0,150.5206,150.62,150.5206,150.5802,8132.0
2025-01-29 12:45:00,151.5,151.5,151.21,151.21,7014.0,150.5703,150.5703,150.2821,150.2821,7014.0
2025-01-29 12:50:00,151.21,151.25,151.13,151.21,8519.0,150.2821,150.3218,150.2026,150.2821,8519.0
2025-01-29 12:55:00,151.23,151.32,151.23,151.3,3217.0,150.302,150.3914,150.302,150.3715,3217.0
2025-01-29 13:00:00,151.3,151.39,150.88,150.92,9744.0,150.3715,150.461,149.9541,149.9939,9744.0
2025-01-29 13:05:00,150.89,151.15,150.87,151.13,7396.0,149.9641,150.2225,149.9442,150.2026,7396.0
2025-01-29 13:10:00,151.17,151.22,151.0,151.19,6907.0,150.2423,150.292,150.0734,150.2622,6907.0
2025-01-29 13:15:00,151.18,151.34,151.15,151.25,4018.0,150.2523,150.4113,150.2225,150.3218,4018.0
2025-01-29 13:20:00,151.29,151.4,151.24,151.4,5321.0,150.3616,150.4709,150.3119,150.4709,5321.0
2025-01-29 13:25:00,151.42,151.51,151.35,151.48,7086.0,150.4908,150.5802,150.4212,150.5504,7086.0
2025-01-29 13:30:00,151.5,151.5,151.25,151.25,5612.0,150.5703,150.5703,150.3218,150.3218,5612.0
2025-01-29 13:35:00,151.28,151.32,151.09,151.13,4370.0,150.3517,150.3914,150.1628,150.2026,4370.0
2025-01-29 13:40:00,151.13,151.15,150.96,151.09,6743.0,150.2026,150.2225,150.0336,150.1628,6743.0
2025-01-29 13:45:00,151.1,151.21,151.07,151.17,4321.0,150.1728,150.2821,150.1429,150.2423,4321.0
2025-01-29 13:50:00,151.2,151.28,151.04,151.05,7192.0,150.2722,150.3517,150.1131,150.1231,7192.0
2025-01-29 13:55:00,151.06,151.08,150.92,151.08,11156.0,150.133,150.1529,149.9939,150.1529,11156.0
2025-01-29 14:00:00,151.04,151.04,150.67,150.71,9953.0,150.1131,150.1131,149.7454,149.7852,9953.0
2025-01-29 14:05:00,150.69,150.87,150.57,150.67,13740.0,149.7653,149.9442,149.646,149.7454,13740.0
2025-01-29 14:10:00,150.64,150.67,150.38,150.41,20936.0,149.7156,149.7454,149.4572,149.487,20936.0
2025-01-29 14:15:00,150.44,150.44,150.23,150.42,9979.0,149.5168,149.5168,149.3081,149.4969,9979.0
2025-01-29 14:20:00,150.46,150.46,150.19,150.3,8632.0,149.5367,149.5367,149.2683,149.3777,8632.0
2025-01-29 14:25:00,150.21,150.45,150.15,150.37,7289.0,149.2882,149.5268,149.2286,149.4472,7289.0
2025-01-29 14:30:00,150.36,150.55,150.25,150.42,15180.0,149.4373,149.6261,149.328,149.4969,15180.0
2025-01-29 14:35:00,150.39,150.64,150.18,150.5,17334.0,149.4671,149.7156,149.2584,149.5764,17334.0
2025-01-29 14:40:00,150.55,150.73,150.43,150.57,17121.0,149.6261,149.805,149.5069,149.646,17121.0
2025-01-29 14:45:00,150.61,150.8,150.5,150.59,10801.0,149.6858,149.8746,149.5764,149.6659,10801.0
2025-01-29 14:50:00,150.6,150.77,150.49,150.64,13020.0,149.6758,149.8448,149.5665,149.7156,13020.0
2025-01-29 14:55:00,150.63,150.79,150.46,150.64,13152.0,149.7056,149.8647,149.5367,149.7156,13152.0
2025-01-29 15:00:00,150.61,150.66,150.41,150.48,13958.0,149.6858,149.7355,149.487,149.5566,13958.0
2025-01-29 15:05:00,150.48,150.65,150.37,150.55,13163.0,149.5566,149.7255,149.4472,149.6261,13163.0
2025-01-29 15:10:00,150.56,150.72,150.46,150.58,14345.0,149.6361,149.7951,149.5367,149.656,14345.0
2025-01-29 15:15:00,150.57,150.64,150.42,150.6,13363.0,149.646,149.7156,149.4969,149.6758,13363.0
2025-01-29 15:20:00,150.62,150.88,150.6,150.81,12660.0,149.6957,149.9541,149.6758,149.8845,12660.0
2025-01-29 15:25:00,150.8,150.84,150.47,150.5,15614.0,149.8746,149.9144,149.5466,149.5764,15614.0
2025-01-29 15:30:00,150.56,150.71,150.45,150.49,18630.0,149.6361,149.7852,149.5268,149.5665,18630.0
2025-01-29 15:35:00,150.46,150.52,150.27,150.38,23278.0,149.5367,149.5963,149.3479,149.4572,23278.0
2025-01-29 15:40:00,150.38,150.63,150.36,150.43,20885.0,149.4572,149.7056,149.4373,149.5069,20885.0
2025-01-29 15:45:00,150.43,150.53,150.21,150.22,30699.0,149.5069,149.6063,149.2882,149.2982,30699.0
2025-01-29 15:50:00,150.25,150.3,149.95,150.1,48184.0,149.328,149.3777,149.0298,149.1789,48184.0
2025-01-29 15:55:00,150.11,150.26,149.94,150.2,157624.0,149.1888,149.3379,149.0199,149.2783,157624.0
2025-01-30 09:30:00,152.11,152.25,151.44,152.12,67700.0,151.1766,151.3157,150.5107,151.1865,67700.0
2025-01-30 09:35:00,152.01,152.01,151.5,151.52,11082.0,151.0772,151.0772,150.5703,150.5902,11082.0
2025-01-30 09:40:00,151.52,151.81,151.5,151.72,15703.0,150.5902,150.8784,150.5703,150.789,15703.0
2025-01-30 09:45:00,151.75,152.04,151.63,151.99,9832.0,150.8188,151.107,150.6995,151.0573,9832.0
2025-01-30 09:50:00,152.0,152.12,151.84,151.84,7828.0,151.0672,151.1865,150.9082,150.9082,7828.0
2025-01-30 09:55:00,151.68,152.08,151.68,152.08,12276.0,150.7492,151.1468,150.7492,151.1468,12276.0
2025-01-30 10:00:00,152.02,152.02,151.43,151.5,15578.0,151.0871,151.0871,150.5007,150.5703,15578.0
2025-01-30 10:05:00,151.5,151.52,151.11,151.13,11386.0,150.5703,150.5902,150.1827,150.2026,11386.0
2025-01-30 10:10:00,151.09,151.28,151.09,151.19,5865.0,150.1628,150.3517,150.1628,150.2622,5865.0
2025-01-30 10:15:00,151.19,151.58,151.15,151.58,11561.0,150.2622,150.6498,150.2225,150.6498,11561.0
2025-01-30 10:20:00,151.5,151.66,151.22,151.22,8516.0,150.5703,150.7293,150.292,150.292,8516.0
2025-01-30 10:25:00,151.29,151.29,151.0,151.09,7276.0,150.3616,150.3616,150.0734,150.1628,7276.0
2025-01-30 10:30:00,151.1,151.37,151.03,151.31,11325.0,150.1728,150.4411,150.1032,150.3815,11325.0
2025-01-30 10:35:00,151.31,151.53,151.26,151.46,21440.0,150.3815,150.6001,150.3318,150.5306,21440.0
2025-01-30 10:40:00,151.53,151.68,151.45,151.62,12779.0,150.6001,150.7492,150.5206,150.6896,12779.0
2025-01-30 10:45:00,151.62,151.69,151.44,151.64,12861.0,150.6896,150.7591,150.5107,150.7095,12861.0
2025-01-30 10:50:00,151.59,151.75,151.48,151.66,30099.0,150.6598,150.8188,150.5504,150.7293,30099.0
2025-01-30 10:55:00,151.66,151.66,151.48,151.6,6350.0,150.7293,150.7293,150.5504,150.6697,6350.0
2025-01-30 11:00:00,151.6,151.68,151.32,151.68,20236.0,150.6697,150.7492,150.3914,150.7492,20236.0
2025-01-30 11:05:00,151.68,151.76,151.58,151.6,5217.0,150.7492,150.8287,150.6498,150.6697,5217.0
2025-01-30 11:10:00,151.59,151.66,151.53,151.63,6055.0,150.6598,150.7293,150.6001,150.6995,6055.0
2025-01-30 11:15:00,151.63,151.87,151.62,151.87,4125.0,150.6995,150.938,150.6896,150.938,4125.0
2025-01-30 11:20:00,151.87,152.18,151.87,152.15,4563.0,150.938,151.2461,150.938,151.2163,4563.0
2025-01-30 11:25:00,152.14,152.41,152.14,152.32,8073.0,151.2064,151.4747,151.2064,151.3853,8073.0
2025-01-30 11:30:00,152.28,152.34,152.17,152.21,4430.0,151.3455,151.4052,151.2362,151.276,4430.0
2025-01-30 11:35:00,152.2,152.6,152.2,152.5,7774.0,151.266,151.6636,151.266,151.5642,7774.0
2025-01-30 11:40:00,152.5,152.5,152.26,152.41,12604.0,151.5642,151.5642,151.3256,151.4747,12604.0
2025-01-30 11:45:00,152.42,152.47,152.36,152.4,3201.0,151.4847,151.5344,151.425,151.4648,3201.0
2025-01-30 11:50:00,152.36,152.59,152.36,152.54,10240.0,151.425,151.6536,151.425,151.6039,10240.0
2025-01-30 11:55:00,152.56,152.75,152.56,152.7,14574.0,151.6238,151.8126,151.6238,151.7629,14574.0
2025-01-30 12:00:00,152.7,152.8,152.65,152.77,6256.0,151.7629,151.8623,151.7133,151.8325,6256.0
2025-01-30 12:05:00,152.81,152.85,152.61,152.61,4782.0,151.8723,151.912,151.6735,151.6735,4782.0
2025-01-30 12:10:00,152.61,152.66,152.49,152.66,5321.0,151.6735,151.7232,151.5542,151.7232,5321.0
2025-01-30 12:15:00,152.67,152.9,152.67,152.73,10584.0,151.7331,151.9617,151.7331,151.7928,10584.0
2025-01-30 12:20:00,152.74,152.78,152.69,152.78,4901.0,151.8027,151.8425,151.753,151.8425,4901.0
2025-01-30 12:25:00,152.78,152.83,152.69,152.75,7768.0,151.8425,151.8921,151.753,151.8126,7768.0
2025-01-30 12:30:00,152.78,152.87,152.73,152.86,5718.0,151.8425,151.9319,151.7928,151.922,5718.0
2025-01-30 12:35:00,152.85,152.85,152.57,152.59,1701.0,151.912,151.912,151.6337,151.6536,1701.0
2025-01-30 12:40:00,152.49,152.67,152.49,152.63,3228.0,151.5542,151.7331,151.5542,151.6934,3228.0
2025-01-30 12:45:00,152.57,152.58,152.47,152.58,3914.0,151.6337,151.6437,151.5344,151.6437,3914.0
2025-01-30 12:50:00,152.58,152.67,152.57,152.67,3289.0,151.6437,151.7331,151.6337,151.7331,3289.0
2025-01-30 12:55:00,152.67,152.69,152.56,152.56,4709.0,151.7331,151.753,151.6238,151.6238,4709.0
2025-01-30 13:00:00,152.6,152.64,152.55,152.59,6640.0,151.6636,151.7033,151.6139,151.6536,6640.0
2025-01-30 13:05:00,152.59,152.66,152.41,152.43,10146.0,151.6536,151.7232,151.4747,151.4946,10146.0
2025-01-30 13:10:00,152.44,152.62,152.37,152.62,20187.0,151.5045,151.6834,151.435,151.6834,20187.0
2025-01-30 13:15:00,152.57,152.62,152.43,152.43,12348.0,151.6337,151.6834,151.4946,151.4946,12348.0
2025-01-30 13:20:00,152.5,152.5,152.42,152.44,6083.0,151.5642,151.5642,151.4847,151.5045,6083.0
2025-01-30 13:25:00,152.44,152.48,152.38,152.47,3957.0,151.5045,151.5443,151.4449,151.5344,3957.0
2025-01-30 13:30:00,152.44,152.69,152.44,152.69,10019.0,151.5045,151.753,151.5045,151.753,10019.0
2025-01-30 13:35:00,152.69,152.8,152.66,152.74,14648.0,151.753,151.8623,151.7232,151.8027,14648.0
2025-01-30 13:40:00,152.74,152.94,152.7,152.9,6842.0,151.8027,152.0015,151.7629,151.9617,6842.0
2025-01-30 13:45:00,152.87,152.92,152.72,152.72,6776.0,151.9319,151.9816,151.7828,151.7828,6776.0
2025-01-30 13:50:00,152.68,152.71,152.65,152.68,3000.0,151.7431,151.7729,151.7133,151.7431,3000.0
2025-01-30 13:55:00,152.65,152.66,152.53,152.58,7073.0,151.7133,151.7232,151.594,151.6437,7073.0
2025-01-30 14:00:00,152.58,152.68,152.49,152.49,6896.0,151.6437,151.7431,151.5542,151.5542,6896.0
2025-01-30 14:05:00,152.49,152.64,152.47,152.64,6994.0,151.5542,151.7033,151.5344,151.7033,6994.0
2025-01-30 14:10:00,152.63,152.7,152.62,152.7,6457.0,151.6934,151.7629,151.6834,151.7629,6457.0
2025-01-30 14:15:00,152.67,152.75,152.66,152.74,4063.0,151.7331,151.8126,151.7232,151.8027,4063.0
2025-01-30 14:20:00,152.72,152.83,152.7,152.79,6405.0,151.7828,151.8921,151.7629,151.8524,6405.0
2025-01-30 14:25:00,152.79,152.98,152.75,152.94,16498.0,151.8524,152.0412,151.8126,152.0015,16498.0
2025-01-30 14:30:00,152.96,153.01,152.91,152.92,2571.0,152.0214,152.071,151.9717,151.9816,2571.0
2025-01-30 14:35:00,152.91,153.0,152.86,152.86,16479.0,151.9717,152.0611,151.922,151.922,16479.0
2025-01-30 14:40:00,152.84,152.85,152.58,152.73,9086.0,151.9021,151.912,151.6437,151.7928,9086.0
2025-01-30 14:45:00,152.76,152.76,152.58,152.58,3180.0,151.8226,151.8226,151.6437,151.6437,3180.0
2025-01-30 14:50:00,152.62,152.63,152.45,152.49,9225.0,151.6834,151.6934,151.5145,151.5542,9225.0
2025-01-30 14:55:00,152.44,152.54,152.42,152.44,5253.0,151.5045,151.6039,151.4847,151.5045,5253.0
2025-01-30 15:00:00,152.5,152.74,152.49,152.69,47138.0,151.5642,151.8027,151.5542,151.753,47138.0
2025-01-30 15:05:00,152.69,152.7,152.55,152.69,16668.0,151.753,151.7629,151.6139,151.753,16668.0
2025-01-30 15:10:00,152.72,152.73,152.42,152.51,18814.0,151.7828,151.7928,151.4847,151.5741,18814.0
2025-01-30 15:15:00,152.53,152.68,152.51,152.65,7481.0,151.594,151.7431,151.5741,151.7133,7481.0
2025-01-30 15:20:00,152.64,152.66,152.56,152.65,8737.0,151.7033,151.7232,151.6238,151.7133,8737.0
2025-01-30 15:25:00,152.65,152.66,152.41,152.41,9364.0,151.7133,151.7232,151.4747,151.4747,9364.0
2025-01-30 15:30:00,152.41,152.47,152.35,152.35,8666.0,151.4747,151.5344,151.4151,151.4151,8666.0
2025-01-30 15:35:00,152.34,152.37,151.98,151.98,16170.0,151.4052,151.435,151.0474,151.0474,16170.0
2025-01-30 15:40:00,151.93,151.99,151.7,151.75,17207.0,150.9977,151.0573,150.7691,150.8188,17207.0
2025-01-30 15:45:00,151.76,152.24,151.73,152.24,20932.0,150.8287,151.3058,150.7989,151.3058,20932.0
2025-01-30 15:50:00,152.22,152.63,152.1,152.61,56593.0,151.2859,151.6934,151.1666,151.6735,56593.0
2025-01-30 15:55:00,152.62,153.03,152.61,152.93,105410.0,151.6834,152.0909,151.6735,151.9915,105410.0
2025-01-31 09:30:00,152.36,153.15,152.03,153.15,32060.0,151.425,152.2102,151.0971,152.2102,32060.0
2025-01-31 09:35:00,153.15,153.75,153.04,153.58,6587.0,152.2102,152.8065,152.1009,152.6375,6587.0
2025-01-31 09:40:00,153.79,153.9,153.55,153.68,8797.0,152.8463,152.9556,152.6077,152.7369,8797.0
2025-01-31 09:45:00,153.62,153.69,153.5,153.5,7789.0,152.6773,152.7469,152.558,152.558,7789.0
2025-01-31 09:50:00,153.47,153.48,153.06,153.13,8140.0,152.5282,152.5382,152.1207,152.1903,8140.0
2025-01-31 09:55:00,153.09,153.63,153.04,153.63,9496.0,152.1506,152.6872,152.1009,152.6872,9496.0
2025-01-31 10:00:00,153.55,153.94,153.54,153.81,7439.0,152.6077,152.9953,152.5978,152.8661,7439.0
2025-01-31 10:05:00,153.82,153.86,153.62,153.62,4360.0,152.8761,152.9158,152.6773,152.6773,4360.0
2025-01-31 10:10:00,153.69,153.81,153.64,153.78,8755.0,152.7469,152.8661,152.6972,152.8363,8755.0
2025-01-31 10:15:00,153.83,153.98,153.63,153.76,7724.0,152.886,153.0351,152.6872,152.8164,7724.0
2025-01-31 10:20:00,153.72,153.86,153.55,153.64,9268.0,152.7767,152.9158,152.6077,152.6972,9268.0
2025-01-31 10:25:00,153.63,153.88,153.61,153.75,3925.0,152.6872,152.9357,152.6674,152.8065,3925.0
2025-01-31 10:30:00,153.81,154.01,153.78,153.95,11005.0,152.8661,153.0649,152.8363,153.0053,11005.0
2025-01-31 10:35:00,153.96,154.01,153.88,153.88,4614.0,153.0152,153.0649,152.9357,152.9357,4614.0
2025-01-31 10:40:00,153.86,154.09,153.33,153.37,7000.0,152.9158,153.1444,152.3891,152.4288,7000.0
2025-01-31 10:45:00,153.4,153.4,153.15,153.28,7548.0,152.4587,152.4587,152.2102,152.3394,7548.0
2025-01-31 10:50:00,153.28,153.33,152.89,152.89,12344.0,152.3394,152.3891,151.9518,151.9518,12344.0
2025-01-31 10:55:00,152.86,153.06,152.82,152.94,17805.0,151.922,152.1207,151.8822,152.0015,17805.0
2025-01-31 11:00:00,152.9,152.9,152.72,152.79,4857.0,151.9617,151.9617,151.7828,151.8524,4857.0
2025-01-31 11:05:00,152.8,152.96,152.7,152.84,15220.0,151.8623,152.0214,151.7629,151.9021,15220.0
2025-01-31 11:10:00,152.86,153.09,152.78,153.05,11940.0,151.922,152.1506,151.8425,152.1108,11940.0
2025-01-31 11:15:00,153.05,153.24,153.04,153.08,8006.0,152.1108,152.2996,152.1009,152.1406,8006.0
2025-01-31 11:20:00,153.13,153.13,152.77,152.84,5700.0,152.1903,152.1903,151.8325,151.9021,5700.0
2025-01-31 11:25:00,152.84,152.9,152.77,152.85,7958.0,151.9021,151.9617,151.8325,151.912,7958.0
2025-01-31 11:30:00,152.86,152.92,152.77,152.9,5932.0,151.922,151.9816,151.8325,151.9617,5932.0
2025-01-31 11:35:00,152.9,153.08,152.79,153.03,5253.0,151.9617,152.1406,151.8524,152.0909,5253.0
2025-01-31 11:40:00,153.07,153.14,153.01,153.14,3663.0,152.1307,152.2002,152.071,152.2002,3663.0
2025-01-31 11:45:00,153.19,153.19,152.88,152.88,5725.0,152.2499,152.2499,151.9418,151.9418,5725.0
2025-01-31 11:50:00,152.93,152.93,152.79,152.84,6300.0,151.9915,151.9915,151.8524,151.9021,6300.0
2025-01-31 11:55:00,152.86,152.94,152.6,152.6,6244.0,151.922,152.0015,151.6636,151.6636,6244.0
2025-01-31 12:00:00,152.63,152.77,152.56,152.56,9951.0,151.6934,151.8325,151.6238,151.6238,9951.0
2025-01-31 12:05:00,152.62,152.62,152.45,152.55,8617.0,151.6834,151.6834,151.5145,151.6139,8617.0
2025-01-31 12:10:00,152.56,152.56,152.39,152.4,2850.0,151.6238,151.6238,151.4548,151.4648,2850.0
2025-01-31 12:15:00,152.43,152.65,152.4,152.63,3479.0,151.4946,151.7133,151.4648,151.6934,3479.0
2025-01-31 12:20:00,152.59,152.84,152.59,152.78,11734.0,151.6536,151.9021,151.6536,151.8425,11734.0
2025-01-31 12:25:00,152.78,152.88,152.72,152.83,3811.0,151.8425,151.9418,151.7828,151.8921,3811.0
2025-01-31 12:30:00,152.84,152.84,152.71,152.75,3701.0,151.9021,151.9021,151.7729,151.8126,3701.0
2025-01-31 12:35:00,152.76,152.8,152.68,152.68,9319.0,151.8226,151.8623,151.7431,151.7431,9319.0
2025-01-31 12:40:00,152.68,152.95,152.65,152.95,6559.0,151.7431,152.0114,151.7133,152.0114,6559.0
2025-01-31 12:45:00,152.93,153.0,152.88,153.0,10939.0,151.9915,152.0611,151.9418,152.0611,10939.0
2025-01-31 12:50:00,153.0,153.09,152.97,153.03,3258.0,152.0611,152.1506,152.0313,152.0909,3258.0
2025-01-31 12:55:00,153.03,153.03,152.84,152.85,4553.0,152.0909,152.0909,151.9021,151.912,4553.0
2025-01-31 13:00:00,152.89,152.92,152.81,152.86,3358.0,151.9518,151.9816,151.8723,151.922,3358.0
2025-01-31 13:05:00,152.86,153.02,152.86,153.0,3525.0,151.922,152.081,151.922,152.0611,3525.0
2025-01-31 13:10:00,153.01,153.13,152.95,153.02,4355.0,152.071,152.1903,152.0114,152.081,4355.0
2025-01-31 13:15:00,152.95,153.05,152.62,152.62,4457.0,152.0114,152.1108,151.6834,151.6834,4457.0
2025-01-31 13:20:00,152.59,152.78,152.58,152.69,10411.0,151.6536,151.8425,151.6437,151.753,10411.0
2025-01-31 13:25:00,152.66,152.66,152.44,152.45,6709.0,151.7232,151.7232,151.5045,151.5145,6709.0
2025-01-31 13:30:00,152.42,152.45,152.04,152.08,6147.0,151.4847,151.5145,151.107,151.1468,6147.0
2025-01-31 13:35:00,152.06,152.12,151.83,151.83,3963.0,151.1269,151.1865,150.8983,150.8983,3963.0
2025-01-31 13:40:00,151.93,152.04,151.76,151.93,7417.0,150.9977,151.107,150.8287,150.9977,7417.0
2025-01-31 13:45:00,151.96,152.03,151.88,151.9,2588.0,151.0275,151.0971,150.948,150.9679,2588.0
2025-01-31 13:50:00,152.0,152.0,151.6,151.61,2730.0,151.0672,151.0672,150.6697,150.6796,2730.0
2025-01-31 13:55:00,151.7,151.74,151.27,151.39,8238.0,150.7691,150.8088,150.3417,150.461,8238.0
2025-01-31 14:00:00,151.37,151.37,151.0,151.02,7160.0,150.4411,150.4411,150.0734,150.0933,7160.0
2025-01-31 14:05:00,151.03,151.04,150.64,150.77,5986.0,150.1032,150.1131,149.7156,149.8448,5986.0
2025-01-31 14:10:00,150.8,151.05,150.8,150.93,3869.0,149.8746,150.1231,149.8746,150.0038,3869.0
2025-01-31 14:15:00,150.99,151.06,150.93,150.97,4688.0,150.0634,150.133,150.0038,150.0436,4688.0
2025-01-31 14:20:00,150.9,151.07,150.76,151.07,3700.0,149.974,150.1429,149.8349,150.1429,3700.0
2025-01-31 14:25:00,151.09,151.18,151.05,151.18,6680.0,150.1628,150.2523,150.1231,150.2523,6680.0
2025-01-31 14:30:00,151.21,151.39,151.21,151.38,6917.0,150.2821,150.461,150.2821,150.451,6917.0
2025-01-31 14:35:00,151.39,151.39,151.03,151.24,5584.0,150.461,150.461,150.1032,150.3119,5584.0
2025-01-31 14:40:00,151.17,151.3,150.94,150.94,4878.0,150.2423,150.3715,150.0137,150.0137,4878.0
2025-01-31 14:45:00,151.04,151.04,150.88,150.99,6103.0,150.1131,150.1131,149.9541,150.0634,6103.0
2025-01-31 14:50:00,151.04,151.13,150.94,151.03,5949.0,150.1131,150.2026,150.0137,150.1032,5949.0
2025-01-31 14:55:00,151.11,151.2,151.1,151.1,4949.0,150.1827,150.2722,150.1728,150.1728,4949.0
2025-01-31 15:00:00,151.15,151.15,150.58,150.58,7527.0,150.2225,150.2225,149.656,149.656,7527.0
2025-01-31 15:05:00,150.63,150.73,150.47,150.5,6000.0,149.7056,149.805,149.5466,149.5764,6000.0
2025-01-31 15:10:00,150.44,150.71,150.4,150.64,7089.0,149.5168,149.7852,149.4771,149.7156,7089.0
2025-01-31 15:15:00,150.64,150.7,150.53,150.56,5281.0,149.7156,149.7752,149.6063,149.6361,5281.0
2025-01-31 15:20:00,150.59,150.59,150.36,150.45,6794.0,149.6659,149.6659,149.4373,149.5268,6794.0
2025-01-31 15:25:00,150.5,150.5,150.28,150.37,7046.0,149.5764,149.5764,149.3578,149.4472,7046.0
2025-01-31 15:30:00,150.41,150.58,150.4,150.53,8978.0,149.487,149.656,149.4771,149.6063,8978.0
2025-01-31 15:35:00,150.5,150.59,150.42,150.49,6449.0,149.5764,149.6659,149.4969,149.5665,6449.0
2025-01-31 15:40:00,150.5,150.63,150.38,150.42,15568.0,149.5764,149.7056,149.4572,149.4969,15568.0
2025-01-31 15:45:00,150.44,150.76,150.37,150.74,10920.0,149.5168,149.8349,149.4472,149.815,10920.0
2025-01-31 15:50:00,150.71,150.77,150.38,150.58,25090.0,149.7852,149.8448,149.4572,149.656,25090.0
2025-01-31 15:55:00,150.75,150.87,150.48,150.48,107827.0,149.8249,149.9442,149.5566,149.5566,107827.0
2025-02-03 09:30:00,148.97,149.44,147.19,147.72,29742.0,148.0558,148.523,146.2868,146.8135,29742.0
2025-02-03 09:35:00,147.86,148.39,147.56,148.25,15016.0,146.9526,147.4794,146.6545,147.3403,15016.0
2025-02-03 09:40:00,148.26,148.26,146.82,147.23,15842.0,147.3502,147.3502,145.919,146.3265,15842.0
2025-02-03 09:45:00,147.18,147.18,146.61,147.06,19620.0,146.2768,146.2768,145.7103,146.1576,19620.0
2025-02-03 09:50:00,146.97,147.19,146.51,146.62,11715.0,146.0681,146.2868,145.6109,145.7203,11715.0
2025-02-03 09:55:00,146.62,146.78,146.22,146.27,13566.0,145.7203,145.8793,145.3227,145.3724,13566.0
2025-02-03 10:00:00,146.23,147.0,146.05,146.83,24096.0,145.3326,146.0979,145.1538,145.929,24096.0
2025-02-03 10:05:00,146.92,147.36,146.7,146.7,19534.0,146.0184,146.4557,145.7998,145.7998,19534.0
2025-02-03 10:10:00,146.77,147.05,146.47,146.98,17946.0,145.8693,146.1476,145.5712,146.078,17946.0
2025-02-03 10:15:00,147.0,147.01,146.61,146.89,17275.0,146.0979,146.1079,145.7103,145.9886,17275.0
2025-02-03 10:20:00,146.99,147.77,146.91,147.77,18641.0,146.088,146.8632,146.0085,146.8632,18641.0
2025-02-03 10:25:00,147.77,148.18,147.53,148.18,14879.0,146.8632,147.2707,146.6247,147.2707,14879.0
2025-02-03 10:30:00,148.18,148.38,148.15,148.25,7546.0,147.2707,147.4695,147.2409,147.3403,7546.0
2025-02-03 10:35:00,148.28,148.57,148.2,148.44,14997.0,147.3701,147.6583,147.2906,147.5291,14997.0
2025-02-03 10:40:00,148.39,148.5,148.04,148.5,12600.0,147.4794,147.5887,147.1315,147.5887,12600.0
2025-02-03 10:45:00,148.49,148.5,148.17,148.28,8833.0,147.5788,147.5887,147.2607,147.3701,8833.0
2025-02-03 10:50:00,148.28,148.62,148.15,148.16,8410.0,147.3701,147.708,147.2409,147.2508,8410.0
2025-02-03 10:55:00,148.23,148.61,148.23,148.46,10729.0,147.3204,147.698,147.3204,147.549,10729.0
2025-02-03 11:00:00,148.4,148.61,148.0,148.16,13592.0,147.4893,147.698,147.0918,147.2508,13592.0
2025-02-03 11:05:00,148.22,148.25,147.85,148.17,7882.0,147.3104,147.3403,146.9427,147.2607,7882.0
2025-02-03 11:10:00,148.15,148.66,148.12,148.61,17179.0,147.2409,147.7477,147.2111,147.698,17179.0
2025-02-03 11:15:00,148.66,148.68,148.41,148.5,10063.0,147.7477,147.7676,147.4993,147.5887,10063.0
2025-02-03 11:20:00,148.49,148.57,148.4,148.41,7582.0,147.5788,147.6583,147.4893,147.4993,7582.0
2025-02-03 11:25:00,148.36,148.41,147.94,148.0,4395.0,147.4496,147.4993,147.0322,147.0918,4395.0
2025-02-03 11:30:00,148.06,148.56,148.04,148.47,12564.0,147.1514,147.6484,147.1315,147.5589,12564.0
2025-02-03 11:35:00,148.53,148.55,148.28,148.44,7690.0,147.6185,147.6384,147.3701,147.5291,7690.0
2025-02-03 11:40:00,148.44,148.55,148.24,148.44,6550.0,147.5291,147.6384,147.3303,147.5291,6550.0
2025-02-03 11:45:00,148.44,148.49,148.29,148.39,5910.0,147.5291,147.5788,147.38,147.4794,5910.0
2025-02-03 11:50:00,148.32,148.45,148.29,148.31,4848.0,147.4098,147.539,147.38,147.3999,4848.0
2025-02-03 11:55:00,148.26,148.27,147.83,147.83,7806.0,147.3502,147.3601,146.9228,146.9228,7806.0
2025-02-03 12:00:00,147.79,147.85,147.67,147.74,6809.0,146.8831,146.9427,146.7638,146.8334,6809.0
2025-02-03 12:05:00,147.77,147.89,147.69,147.89,6723.0,146.8632,146.9825,146.7837,146.9825,6723.0
2025-02-03 12:10:00,147.9,147.97,147.68,147.8,8289.0,146.9924,147.062,146.7738,146.893,8289.0
2025-02-03 12:15:00,147.78,147.99,147.78,147.94,5539.0,146.8731,147.0818,146.8731,147.0322,5539.0
2025-02-03 12:20:00,148.01,148.23,148.01,148.2,4762.0,147.1017,147.3204,147.1017,147.2906,4762.0
2025-02-03 12:25:00,148.18,148.21,148.01,148.01,7433.0,147.2707,147.3005,147.1017,147.1017,7433.0
2025-02-03 12:30:00,148.03,148.12,147.87,147.87,4610.0,147.1216,147.2111,146.9626,146.9626,4610.0
2025-02-03 12:35:00,147.87,148.03,147.79,147.81,6404.0,146.9626,147.1216,146.8831,146.903,6404.0
2025-02-03 12:40:00,147.77,147.87,147.74,147.78,5011.0,146.8632,146.9626,146.8334,146.8731,5011.0
2025-02-03 12:45:00,147.85,148.08,147.85,148.0,4458.0,146.9427,147.1713,146.9427,147.0918,4458.0
2025-02-03 12:50:00,148.0,148.19,147.94,148.09,6069.0,147.0918,147.2806,147.0322,147.1812,6069.0
2025-02-03 12:55:00,148.05,148.05,147.28,147.54,24947.0,147.1415,147.1415,146.3762,146.6346,24947.0
2025-02-03 13:00:00,147.52,147.62,147.26,147.57,10574.0,146.6147,146.7141,146.3563,146.6644,10574.0
2025-02-03 13:05:00,147.62,147.73,147.4,147.53,6414.0,146.7141,146.8234,146.4955,146.6247,6414.0
2025-02-03 13:10:00,147.34,147.69,147.31,147.64,3000.0,146.4358,146.7837,146.406,146.734,3000.0
2025-02-03 13:15:00,147.65,147.76,147.41,147.41,4475.0,146.7439,146.8533,146.5054,146.5054,4475.0
2025-02-03 13:20:00,147.49,147.56,147.37,147.47,4530.0,146.5849,146.6545,146.4657,146.565,4530.0
2025-02-03 13:25:00,147.43,147.55,147.4,147.47,8117.0,146.5253,146.6445,146.4955,146.565,8117.0
2025-02-03 13:30:00,147.47,147.65,147.39,147.59,5495.0,146.565,146.7439,146.4855,146.6843,5495.0
2025-02-03 13:35:00,147.59,147.85,147.56,147.83,16830.0,146.6843,146.9427,146.6545,146.9228,16830.0
2025-02-03 13:40:00,147.82,147.84,147.61,147.75,15909.0,146.9129,146.9328,146.7042,146.8433,15909.0
2025-02-03 13:45:00,147.82,148.08,147.76,147.89,9459.0,146.9129,147.1713,146.8533,146.9825,9459.0
2025-02-03 13:50:00,147.9,147.95,147.79,147.84,4746.0,146.9924,147.0421,146.8831,146.9328,4746.0
2025-02-03 13:55:00,147.84,147.87,147.51,147.52,7488.0,146.9328,146.9626,146.6048,146.6147,7488.0
2025-02-03 14:00:00,147.49,147.64,147.44,147.62,9536.0,146.5849,146.734,146.5352,146.7141,9536.0
2025-02-03 14:05:00,147.62,147.91,147.57,147.87,11908.0,146.7141,147.0023,146.6644,146.9626,11908.0
2025-02-03 14:10:00,147.87,148.02,147.8,148.02,8985.0,146.9626,147.1117,146.893,147.1117,8985.0
2025-02-03 14:15:00,148.0,148.02,147.85,147.9,10440.0,147.0918,147.1117,146.9427,146.9924,10440.0
2025-02-03 14:20:00,147.9,148.15,147.9,148.0,21257.0,146.9924,147.2409,146.9924,147.0918,21257.0
2025-02-03 14:25:00,148.0,148.08,147.92,147.94,5545.0,147.0918,147.1713,147.0123,147.0322,5545.0
2025-02-03 14:30:00,147.93,148.01,147.9,147.9,5189.0,147.0222,147.1017,146.9924,146.9924,5189.0
2025-02-03 14:35:00,147.9,147.92,147.75,147.78,4211.0,146.9924,147.0123,146.8433,146.8731,4211.0
2025-02-03 14:40:00,147.73,147.79,147.63,147.78,10256.0,146.8234,146.8831,146.7241,146.8731,10256.0
2025-02-03 14:45:00,147.82,147.92,147.81,147.86,5640.0,146.9129,147.0123,146.903,146.9526,5640.0
2025-02-03 14:50:00,147.89,147.95,147.73,147.82,4413.0,146.9825,147.0421,146.8234,146.9129,4413.0
2025-02-03 14:55:00,147.87,147.87,147.65,147.77,4774.0,146.9626,146.9626,146.7439,146.8632,4774.0
2025-02-03 15:00:00,147.71,147.79,147.67,147.68,11007.0,146.8036,146.8831,146.7638,146.7738,11007.0
2025-02-03 15:05:00,147.64,147.64,147.48,147.49,3786.0,146.734,146.734,146.575,146.5849,3786.0
2025-02-03 15:10:00,147.43,147.43,147.31,147.32,5441.0,146.5253,146.5253,146.406,146.416,5441.0
2025-02-03 15:15:00,147.39,147.43,147.26,147.38,11313.0,146.4855,146.5253,146.3563,146.4756,11313.0
2025-02-03 15:20:00,147.38,147.44,147.25,147.39,7137.0,146.4756,146.5352,146.3464,146.4855,7137.0
2025-02-03 15:25:00,147.36,147.36,147.08,147.09,11867.0,146.4557,146.4557,146.1774,146.1874,11867.0
2025-02-03 15:30:00,147.12,147.27,146.96,147.26,11099.0,146.2172,146.3663,146.0582,146.3563,11099.0
2025-02-03 15:35:00,147.22,147.3,147.09,147.19,18561.0,146.3166,146.3961,146.1874,146.2868,18561.0
2025-02-03 15:40:00,147.17,147.23,147.03,147.08,29455.0,146.2669,146.3265,146.1277,146.1774,29455.0
2025-02-03 15:45:00,147.08,147.21,146.91,147.06,30590.0,146.1774,146.3066,146.0085,146.1576,30590.0
2025-02-03 15:50:00,147.0,147.21,146.86,147.07,54093.0,146.0979,146.3066,145.9588,146.1675,54093.0
2025-02-03 15:55:00,147.11,147.29,146.99,147.0,172492.0,146.2072,146.3861,146.088,146.0979,172492.0
2025-02-04 09:30:00,146.3,146.84,146.25,146.84,24466.0,145.4022,145.9389,145.3525,145.9389,24466.0
2025-02-04 09:35:00,146.75,147.27,146.54,147.27,10313.0,145.8495,146.3663,145.6407,146.3663,10313.0
2025-02-04 09:40:00,147.15,147.24,146.93,147.12,14957.0,146.247,146.3365,146.0284,146.2172,14957.0
2025-02-04 09:45:00,147.21,147.47,147.11,147.47,10925.0,146.3066,146.565,146.2072,146.565,10925.0
2025-02-04 09:50:00,147.51,147.63,147.35,147.39,8500.0,146.6048,146.7241,146.4458,146.4855,8500.0
2025-02-04 09:55:00,147.33,147.37,146.96,147.06,12406.0,146.4259,146.4657,146.0582,146.1576,12406.0
2025-02-04 10:00:00,147.15,147.22,146.93,147.11,5691.0,146.247,146.3166,146.0284,146.2072,5691.0
2025-02-04 10:05:00,147.19,147.19,146.73,146.73,4813.0,146.2868,146.2868,145.8296,145.8296,4813.0
2025-02-04 10:10:00,146.69,147.16,146.69,147.09,7891.0,145.7898,146.2569,145.7898,146.1874,7891.0
2025-02-04 10:15:00,146.98,147.16,146.94,147.13,9585.0,146.078,146.2569,146.0383,146.2271,9585.0
2025-02-04 10:20:00,147.12,147.27,146.83,146.89,5007.0,146.2172,146.3663,145.929,145.9886,5007.0
2025-02-04 10:25:00,146.87,146.87,146.34,146.44,6613.0,145.9687,145.9687,145.442,145.5414,6613.0
2025-02-04 10:30:00,146.46,146.59,146.4,146.54,9586.0,145.5612,145.6904,145.5016,145.6407,9586.0
2025-02-04 10:35:00,146.56,146.75,146.46,146.46,9166.0,145.6606,145.8495,145.5612,145.5612,9166.0
2025-02-04 10:40:00,146.39,146.39,146.0,146.01,8470.0,145.4917,145.4917,145.1041,145.114,8470.0
2025-02-04 10:45:00,146.05,146.13,145.91,145.96,7019.0,145.1538,145.2333,145.0146,145.0643,7019.0
2025-02-04 10:50:00,145.96,146.05,145.9,145.99,2532.0,145.0643,145.1538,145.0047,145.0941,2532.0
2025-02-04 10:55:00,145.99,146.22,145.99,146.13,7658.0,145.0941,145.3227,145.0941,145.2333,7658.0
2025-02-04 11:00:00,146.18,146.5,146.17,146.47,15730.0,145.283,145.601,145.273,145.5712,15730.0
2025-02-04 11:05:00,146.51,146.88,146.49,146.88,3620.0,145.6109,145.9787,145.5911,145.9787,3620.0
2025-02-04 11:10:00,146.88,146.89,146.73,146.74,4722.0,145.9787,145.9886,145.8296,145.8395,4722.0
2025-02-04 11:15:00,146.81,146.94,146.73,146.81,6993.0,145.9091,146.0383,145.8296,145.9091,6993.0
2025-02-04 11:20:00,146.73,146.83,146.62,146.62,9586.0,145.8296,145.929,145.7203,145.7203,9586.0
2025-02-04 11:25:00,146.62,146.7,146.59,146.7,2359.0,145.7203,145.7998,145.6904,145.7998,2359.0
2025-02-04 11:30:00,146.7,146.79,146.65,146.79,6882.0,145.7998,145.8892,145.7501,145.8892,6882.0
2025-02-04 11:35:00,146.84,146.95,146.81,146.95,2099.0,145.9389,146.0482,145.9091,146.0482,2099.0
2025-02-04 11:40:00,146.89,146.89,146.69,146.69,3091.0,145.9886,145.9886,145.7898,145.7898,3091.0
2025-02-04 11:45:00,146.74,146.74,146.53,146.53,1800.0,145.8395,145.8395,145.6308,145.6308,1800.0
2025-02-04 11:50:00,146.5,146.71,146.48,146.66,4382.0,145.601,145.8097,145.5811,145.76,4382.0
2025-02-04 11:55:00,146.68,146.89,146.67,146.85,3372.0,145.7799,145.9886,145.7699,145.9488,3372.0
2025-02-04 12:00:00,146.93,147.09,146.87,147.03,5071.0,146.0284,146.1874,145.9687,146.1277,5071.0
2025-02-04 12:05:00,147.03,147.06,146.95,146.99,4774.0,146.1277,146.1576,146.0482,146.088,4774.0
2025-02-04 12:10:00,146.96,146.98,146.91,146.95,2297.0,146.0582,146.078,146.0085,146.0482,2297.0
2025-02-04 12:15:00,146.95,146.95,146.65,146.68,5803.0,146.0482,146.0482,145.7501,145.7799,5803.0
2025-02-04 12:20:00,146.69,146.73,146.52,146.67,6918.0,145.7898,145.8296,145.6209,145.7699,6918.0
2025-02-04 12:25:00,146.64,146.67,146.53,146.53,4148.0,145.7401,145.7699,145.6308,145.6308,4148.0
2025-02-04 12:30:00,146.51,146.51,146.27,146.27,6193.0,145.6109,145.6109,145.3724,145.3724,6193.0
2025-02-04 12:35:00,146.28,146.43,146.19,146.22,5041.0,145.3823,145.5314,145.2929,145.3227,5041.0
2025-02-04 12:40:00,146.17,146.3,146.11,146.12,8610.0,145.273,145.4022,145.2134,145.2233,8610.0
2025-02-04 12:45:00,146.19,146.19,146.11,146.12,2087.0,145.2929,145.2929,145.2134,145.2233,2087.0
2025-02-04 12:50:00,146.18,146.23,146.11,146.12,5201.0,145.283,145.3326,145.2134,145.2233,5201.0
2025-02-04 12:55:00,146.11,146.3,146.11,146.27,8720.0,145.2134,145.4022,145.2134,145.3724,8720.0
2025-02-04 13:00:00,146.27,146.34,146.1,146.1,5068.0,145.3724,145.442,145.2034,145.2034,5068.0
2025-02-04 13:05:00,146.1,146.23,145.98,146.21,7366.0,145.2034,145.3326,145.0842,145.3128,7366.0
2025-02-04 13:10:00,146.23,146.27,146.15,146.16,6509.0,145.3326,145.3724,145.2531,145.2631,6509.0
2025-02-04 13:15:00,146.19,146.2,146.08,146.14,8609.0,145.2929,145.3028,145.1836,145.2432,8609.0
2025-02-04 13:20:00,146.15,146.29,146.12,146.21,6029.0,145.2531,145.3923,145.2233,145.3128,6029.0
2025-02-04 13:25:00,146.26,146.27,146.16,146.17,3353.0,145.3625,145.3724,145.2631,145.273,3353.0
2025-02-04 13:30:00,146.17,146.44,146.14,146.44,7553.0,145.273,145.5414,145.2432,145.5414,7553.0
2025-02-04 13:35:00,146.41,146.43,146.31,146.33,4760.0,145.5115,145.5314,145.4122,145.432,4760.0
2025-02-04 13:40:00,146.28,146.32,146.26,146.29,1494.0,145.3823,145.4221,145.3625,145.3923,1494.0
2025-02-04 13:45:00,146.3,146.3,146.13,146.18,6464.0,145.4022,145.4022,145.2333,145.283,6464.0
2025-02-04 13:50:00,146.23,146.41,146.18,146.23,7401.0,145.3326,145.5115,145.283,145.3326,7401.0
2025-02-04 13:55:00,146.21,146.33,146.2,146.32,5210.0,145.3128,145.432,145.3028,145.4221,5210.0
2025-02-04 14:00:00,146.31,146.55,146.3,146.41,9163.0,145.4122,145.6507,145.4022,145.5115,9163.0
2025-02-04 14:05:00,146.4,146.52,146.4,146.47,1597.0,145.5016,145.6209,145.5016,145.5712,1597.0
2025-02-04 14:10:00,146.46,146.46,146.39,146.4,12329.0,145.5612,145.5612,145.4917,145.5016,12329.0
2025-02-04 14:15:00,146.41,146.45,146.32,146.44,13250.0,145.5115,145.5513,145.4221,145.5414,13250.0
2025-02-04 14:20:00,146.42,146.53,146.42,146.48,5904.0,145.5215,145.6308,145.5215,145.5811,5904.0
2025-02-04 14:25:00,146.44,146.45,146.27,146.34,6418.0,145.5414,145.5513,145.3724,145.442,6418.0
2025-02-04 14:30:00,146.35,146.49,146.32,146.38,7285.0,145.4519,145.5911,145.4221,145.4817,7285.0
2025-02-04 14:35:00,146.49,146.56,146.39,146.44,29153.0,145.5911,145.6606,145.4917,145.5414,29153.0
2025-02-04 14:40:00,146.44,146.7,146.44,146.56,27452.0,145.5414,145.7998,145.5414,145.6606,27452.0
2025-02-04 14:45:00,146.64,146.7,146.58,146.65,14844.0,145.7401,145.7998,145.6805,145.7501,14844.0
2025-02-04 14:50:00,146.65,146.91,146.64,146.87,18564.0,145.7501,146.0085,145.7401,145.9687,18564.0
2025-02-04 14:55:00,146.86,146.87,146.53,146.69,18175.0,145.9588,145.9687,145.6308,145.7898,18175.0
2025-02-04 15:00:00,146.71,146.71,146.43,146.5,17815.0,145.8097,145.8097,145.5314,145.601,17815.0
2025-02-04 15:05:00,146.44,146.5,146.41,146.44,4189.0,145.5414,145.601,145.5115,145.5414,4189.0
2025-02-04 15:10:00,146.45,146.51,146.37,146.42,5124.0,145.5513,145.6109,145.4718,145.5215,5124.0
2025-02-04 15:15:00,146.42,146.45,146.37,146.4,7558.0,145.5215,145.5513,145.4718,145.5016,7558.0
2025-02-04 15:20:00,146.4,146.47,146.35,146.38,10919.0,145.5016,145.5712,145.4519,145.4817,10919.0
2025-02-04 15:25:00,146.41,146.53,146.36,146.47,13637.0,145.5115,145.6308,145.4619,145.5712,13637.0
2025-02-04 15:30:00,146.5,146.53,146.33,146.36,10914.0,145.601,145.6308,145.432,145.4619,10914.0
2025-02-04 15:35:00,146.32,146.55,146.29,146.53,14151.0,145.4221,145.6507,145.3923,145.6308,14151.0
2025-02-04 15:40:00,146.49,146.64,146.46,146.54,16042.0,145.5911,145.7401,145.5612,145.6407,16042.0
2025-02-04 15:45:00,146.55,146.71,146.52,146.61,18705.0,145.6507,145.8097,145.6209,145.7103,18705.0
2025-02-04 15:50:00,146.61,146.79,146.58,146.63,45965.0,145.7103,145.8892,145.6805,145.7302,45965.0
2025-02-04 15:55:00,146.64,147.12,146.64,146.94,187283.0,145.7401,146.2172,145.7401,146.0383,187283.0
2025-02-05 09:30:00,147.4,147.48,147.18,147.44,12322.0,146.4955,146.575,146.2768,146.5352,12322.0
2025-02-05 09:35:00,147.24,147.24,146.84,147.06,6409.0,146.3365,146.3365,145.9389,146.1576,6409.0
2025-02-05 09:40:00,147.11,147.33,146.93,146.94,5642.0,146.2072,146.4259,146.0284,146.0383,5642.0
2025-02-05 09:45:00,147.04,147.26,146.71,146.72,4596.0,146.1377,146.3563,145.8097,145.8196,4596.0
2025-02-05 09:50:00,146.67,146.7,146.28,146.29,5732.0,145.7699,145.7998,145.3823,145.3923,5732.0
2025-02-05 09:55:00,146.29,146.29,145.93,146.06,10942.0,145.3923,145.3923,145.0345,145.1637,10942.0
2025-02-05 10:00:00,146.19,146.35,145.95,145.96,7001.0,145.2929,145.4519,145.0544,145.0643,7001.0
2025-02-05 10:05:00,145.96,146.67,145.96,146.67,13584.0,145.0643,145.7699,145.0643,145.7699,13584.0
2025-02-05 10:10:00,146.71,146.84,146.58,146.84,5182.0,145.8097,145.9389,145.6805,145.9389,5182.0
2025-02-05 10:15:00,146.8,146.99,146.72,146.97,3481.0,145.8992,146.088,145.8196,146.0681,3481.0
2025-02-05 10:20:00,146.9,147.19,146.83,147.19,3970.0,145.9985,146.2868,145.929,146.2868,3970.0
2025-02-05 10:25:00,147.27,147.29,147.18,147.18,3879.0,146.3663,146.3861,146.2768,146.2768,3879.0
2025-02-05 10:30:00,147.24,147.25,146.96,147.06,6043.0,146.3365,146.3464,146.0582,146.1576,6043.0
2025-02-05 10:35:00,147.16,147.17,146.97,146.97,5502.0,146.2569,146.2669,146.0681,146.0681,5502.0
2025-02-05 10:40:00,146.94,147.41,146.9,147.38,4448.0,146.0383,146.5054,145.9985,146.4756,4448.0
2025-02-05 10:45:00,147.45,147.55,147.27,147.3,9753.0,146.5452,146.6445,146.3663,146.3961,9753.0
2025-02-05 10:50:00,147.37,147.61,147.34,147.42,37387.0,146.4657,146.7042,146.4358,146.5153,37387.0
2025-02-05 10:55:00,147.38,147.43,147.21,147.43,1887.0,146.4756,146.5253,146.3066,146.5253,1887.0
2025-02-05 11:00:00,147.43,147.43,147.14,147.25,3832.0,146.5253,146.5253,146.2371,146.3464,3832.0
2025-02-05 11:05:00,147.28,147.38,147.21,147.38,5482.0,146.3762,146.4756,146.3066,146.4756,5482.0
2025-02-05 11:10:00,147.43,147.48,147.27,147.33,3065.0,146.5253,146.575,146.3663,146.4259,3065.0
2025-02-05 11:15:00,147.32,147.4,147.03,147.09,7500.0,146.416,146.4955,146.1277,146.1874,7500.0
2025-02-05 11:20:00,147.12,147.14,147.04,147.12,2714.0,146.2172,146.2371,146.1377,146.2172,2714.0
2025-02-05 11:25:00,147.16,147.17,146.99,147.15,5043.0,146.2569,146.2669,146.088,146.247,5043.0
2025-02-05 11:30:00,147.15,147.15,147.02,147.1,4093.0,146.247,146.247,146.1178,146.1973,4093.0
2025-02-05 11:35:00,147.13,147.27,147.1,147.17,2000.0,146.2271,146.3663,146.1973,146.2669,2000.0
2025-02-05 11:40:00,147.3,147.3,147.09,147.19,2557.0,146.3961,146.3961,146.1874,146.2868,2557.0
2025-02-05 11:45:00,147.12,147.36,147.12,147.36,3280.0,146.2172,146.4557,146.2172,146.4557,3280.0
2025-02-05 11:50:00,147.31,147.55,147.31,147.55,2535.0,146.406,146.6445,146.406,146.6445,2535.0
2025-02-05 11:55:00,147.46,147.6,147.4,147.47,4382.0,146.5551,146.6942,146.4955,146.565,4382.0
2025-02-05 12:00:00,147.42,147.43,147.21,147.21,3100.0,146.5153,146.5253,146.3066,146.3066,3100.0
2025-02-05 12:05:00,147.22,147.44,147.22,147.44,3581.0,146.3166,146.5352,146.3166,146.5352,3581.0
2025-02-05 12:10:00,147.44,147.46,147.4,147.44,2466.0,146.5352,146.5551,146.4955,146.5352,2466.0
2025-02-05 12:15:00,147.44,147.49,147.3,147.36,12245.0,146.5352,146.5849,146.3961,146.4557,12245.0
2025-02-05 12:20:00,147.34,147.36,147.2,147.23,7916.0,146.4358,146.4557,146.2967,146.3265,7916.0
2025-02-05 12:25:00,147.28,147.36,147.27,147.27,3530.0,146.3762,146.4557,146.3663,146.3663,3530.0
2025-02-05 12:30:00,147.25,147.46,147.18,147.33,91655.0,146.3464,146.5551,146.2768,146.4259,91655.0
2025-02-05 12:35:00,147.44,147.65,147.43,147.59,4573.0,146.5352,146.7439,146.5253,146.6843,4573.0
2025-02-05 12:40:00,147.6,147.6,147.35,147.38,2990.0,146.6942,146.6942,146.4458,146.4756,2990.0
2025-02-05 12:45:00,147.38,147.38,147.33,147.34,3197.0,146.4756,146.4756,146.4259,146.4358,3197.0
2025-02-05 12:50:00,147.34,147.43,147.34,147.43,1850.0,146.4358,146.5253,146.4358,146.5253,1850.0
2025-02-05 12:55:00,147.37,147.52,147.33,147.47,10047.0,146.4657,146.6147,146.4259,146.565,10047.0
2025-02-05 13:00:00,147.47,147.53,147.41,147.45,12836.0,146.565,146.6247,146.5054,146.5452,12836.0
2025-02-05 13:05:00,147.49,147.57,147.4,147.57,14389.0,146.5849,146.6644,146.4955,146.6644,14389.0
2025-02-05 13:10:00,147.43,147.47,147.37,147.37,690.0,146.5253,146.565,146.4657,146.4657,690.0
2025-02-05 13:15:00,147.36,147.39,147.31,147.35,988.0,146.4557,146.4855,146.406,146.4458,988.0
2025-02-05 13:20:00,147.36,147.38,147.28,147.33,3586.0,146.4557,146.4756,146.3762,146.4259,3586.0
2025-02-05 13:25:00,147.33,147.36,147.29,147.34,1833.0,146.4259,146.4557,146.3861,146.4358,1833.0
2025-02-05 13:30:00,147.34,147.57,147.33,147.57,2787.0,146.4358,146.6644,146.4259,146.6644,2787.0
2025-02-05 13:35:00,147.57,147.59,147.41,147.44,12647.0,146.6644,146.6843,146.5054,146.5352,12647.0
2025-02-05 13:40:00,147.44,147.47,147.28,147.36,2723.0,146.5352,146.565,146.3762,146.4557,2723.0
2025-02-05 13:45:00,147.44,147.49,147.41,147.41,1705.0,146.5352,146.5849,146.5054,146.5054,1705.0
2025-02-05 13:50:00,147.44,147.45,147.38,147.45,2970.0,146.5352,146.5452,146.4756,146.5452,2970.0
2025-02-05 13:55:00,147.46,147.51,147.28,147.41,2856.0,146.5551,146.6048,146.3762,146.5054,2856.0
2025-02-05 14:00:00,147.35,147.36,147.24,147.24,2110.0,146.4458,146.4557,146.3365,146.3365,2110.0
2025-02-05 14:05:00,147.24,147.34,147.19,147.32,3185.0,146.3365,146.4358,146.2868,146.416,3185.0
2025-02-05 14:10:00,147.32,147.34,147.2,147.3,5176.0,146.416,146.4358,146.2967,146.3961,5176.0
2025-02-05 14:15:00,147.31,147.37,147.24,147.35,10224.0,146.406,146.4657,146.3365,146.4458,10224.0
2025-02-05 14:20:00,147.35,147.41,147.26,147.26,1673.0,146.4458,146.5054,146.3563,146.3563,1673.0
2025-02-05 14:25:00,147.25,147.29,147.21,147.22,3296.0,146.3464,146.3861,146.3066,146.3166,3296.0
2025-02-05 14:30:00,147.27,147.29,147.14,147.19,5675.0,146.3663,146.3861,146.2371,146.2868,5675.0
2025-02-05 14:35:00,147.19,147.33,147.15,147.3,6625.0,146.2868,146.4259,146.247,146.3961,6625.0
2025-02-05 14:40:00,147.33,147.33,147.18,147.18,4895.0,146.4259,146.4259,146.2768,146.2768,4895.0
2025-02-05 14:45:00,147.21,147.31,147.17,147.31,2925.0,146.3066,146.406,146.2669,146.406,2925.0
2025-02-05 14:50:00,147.27,147.27,147.08,147.09,6751.0,146.3663,146.3663,146.1774,146.1874,6751.0
2025-02-05 14:55:00,147.05,147.09,146.94,146.94,4406.0,146.1476,146.1874,146.0383,146.0383,4406.0
2025-02-05 15:00:00,146.96,147.08,146.93,147.0,4394.0,146.0582,146.1774,146.0284,146.0979,4394.0
2025-02-05 15:05:00,147.02,147.16,146.99,147.16,1428.0,146.1178,146.2569,146.088,146.2569,1428.0
2025-02-05 15:10:00,147.15,147.18,147.11,147.13,4108.0,146.247,146.2768,146.2072,146.2271,4108.0
2025-02-05 15:15:00,147.19,147.19,147.1,147.13,5457.0,146.2868,146.2868,146.1973,146.2271,5457.0
2025-02-05 15:20:00,147.15,147.25,147.14,147.25,2913.0,146.247,146.3464,146.2371,146.3464,2913.0
2025-02-05 15:25:00,147.22,147.22,147.08,147.13,5218.0,146.3166,146.3166,146.1774,146.2271,5218.0
2025-02-05 15:30:00,147.13,147.18,147.1,147.15,6413.0,146.2271,146.2768,146.1973,146.247,6413.0
2025-02-05 15:35:00,147.15,147.29,147.01,147.05,6713.0,146.247,146.3861,146.1079,146.1476,6713.0
2025-02-05 15:40:00,147.05,147.11,147.01,147.07,4671.0,146.1476,146.2072,146.1079,146.1675,4671.0
2025-02-05 15:45:00,147.15,147.17,147.02,147.15,5811.0,146.247,146.2669,146.1178,146.247,5811.0
2025-02-05 15:50:00,147.11,147.49,147.11,147.44,24001.0,146.2072,146.5849,146.2072,146.5352,24001.0
2025-02-05 15:55:00,147.46,147.66,147.4,147.42,80027.0,146.5551,146.7539,146.4955,146.5153,80027.0
2025-02-06 09:30:00,148.48,148.48,147.98,147.98,16805.0,147.5688,147.5688,147.0719,147.0719,16805.0
2025-02-06 09:35:00,148.01,148.69,147.82,148.42,5370.0,147.1017,147.7776,146.9129,147.5092,5370.0
2025-02-06 09:40:00,148.42,148.85,148.41,148.74,5838.0,147.5092,147.9366,147.4993,147.8272,5838.0
2025-02-06 09:45:00,148.81,148.84,148.6,148.8,7941.0,147.8968,147.9266,147.6881,147.8869,7941.0
2025-02-06 09:50:00,148.8,148.91,148.54,148.76,8823.0,147.8869,147.9962,147.6285,147.8471,8823.0
2025-02-06 09:55:00,148.64,148.65,148.33,148.33,9155.0,147.7279,147.7378,147.4198,147.4198,9155.0
2025-02-06 10:00:00,148.33,148.42,148.31,148.34,5753.0,147.4198,147.5092,147.3999,147.4297,5753.0
2025-02-06 10:05:00,148.34,148.35,148.04,148.27,7900.0,147.4297,147.4396,147.1315,147.3601,7900.0
2025-02-06 10:10:00,148.24,148.37,148.13,148.21,9405.0,147.3303,147.4595,147.221,147.3005,9405.0
2025-02-06 10:15:00,148.22,148.28,148.07,148.18,7880.0,147.3104,147.3701,147.1614,147.2707,7880.0
2025-02-06 10:20:00,148.1,148.15,147.9,147.94,11009.0,147.1912,147.2409,146.9924,147.0322,11009.0
2025-02-06 10:25:00,147.87,148.04,147.78,148.0,7866.0,146.9626,147.1315,146.8731,147.0918,7866.0
2025-02-06 10:30:00,147.98,148.05,147.88,147.99,7242.0,147.0719,147.1415,146.9725,147.0818,7242.0
2025-02-06 10:35:00,147.99,148.04,147.8,147.93,17050.0,147.0818,147.1315,146.893,147.0222,17050.0
2025-02-06 10:40:00,147.91,147.91,147.7,147.81,5080.0,147.0023,147.0023,146.7936,146.903,5080.0
2025-02-06 10:45:00,147.8,147.84,147.42,147.56,8448.0,146.893,146.9328,146.5153,146.6545,8448.0
2025-02-06 10:50:00,147.59,147.66,147.52,147.64,4807.0,146.6843,146.7539,146.6147,146.734,4807.0
2025-02-06 10:55:00,147.64,147.64,147.26,147.26,11810.0,146.734,146.734,146.3563,146.3563,11810.0
2025-02-06 11:00:00,147.22,147.58,147.22,147.58,7149.0,146.3166,146.6744,146.3166,146.6744,7149.0
2025-02-06 11:05:00,147.59,147.66,147.42,147.58,4132.0,146.6843,146.7539,146.5153,146.6744,4132.0
2025-02-06 11:10:00,147.59,147.62,147.52,147.59,8564.0,146.6843,146.7141,146.6147,146.6843,8564.0
2025-02-06 11:15:00,147.59,147.71,147.49,147.5,9737.0,146.6843,146.8036,146.5849,146.5949,9737.0
2025-02-06 11:20:00,147.5,147.57,147.45,147.46,3936.0,146.5949,146.6644,146.5452,146.5551,3936.0
2025-02-06 11:25:00,147.46,147.56,147.38,147.53,12263.0,146.5551,146.6545,146.4756,146.6247,12263.0
2025-02-06 11:30:00,147.46,147.67,147.45,147.45,6446.0,146.5551,146.7638,146.5452,146.5452,6446.0
2025-02-06 11:35:00,147.44,147.59,147.19,147.19,4565.0,146.5352,146.6843,146.2868,146.2868,4565.0
2025-02-06 11:40:00,147.19,147.34,147.19,147.2,3296.0,146.2868,146.4358,146.2868,146.2967,3296.0
2025-02-06 11:45:00,147.12,147.13,146.91,147.03,2459.0,146.2172,146.2271,146.0085,146.1277,2459.0
2025-02-06 11:50:00,146.93,146.93,146.69,146.73,3726.0,146.0284,146.0284,145.7898,145.8296,3726.0
2025-02-06 11:55:00,146.75,146.79,146.65,146.74,2983.0,145.8495,145.8892,145.7501,145.8395,2983.0
2025-02-06 12:00:00,146.68,146.77,146.63,146.77,3490.0,145.7799,145.8693,145.7302,145.8693,3490.0
2025-02-06 12:05:00,146.77,146.92,146.7,146.92,6633.0,145.8693,146.0184,145.7998,146.0184,6633.0
2025-02-06 12:10:00,146.97,147.08,146.91,146.96,11828.0,146.0681,146.1774,146.0085,146.0582,11828.0
2025-02-06 12:15:00,146.99,147.01,146.93,146.93,3391.0,146.088,146.1079,146.0284,146.0284,3391.0
2025-02-06 12:20:00,146.91,146.96,146.79,146.81,1731.0,146.0085,146.0582,145.8892,145.9091,1731.0
2025-02-06 12:25:00,146.78,146.78,146.54,146.67,3668.0,145.8793,145.8793,145.6407,145.7699,3668.0
2025-02-06 12:30:00,146.68,146.71,146.47,146.51,7508.0,145.7799,145.8097,145.5712,145.6109,7508.0
2025-02-06 12:35:00,146.6,146.68,146.55,146.59,4830.0,145.7004,145.7799,145.6507,145.6904,4830.0
2025-02-06 12:40:00,146.58,146.6,146.54,146.59,2524.0,145.6805,145.7004,145.6407,145.6904,2524.0
2025-02-06 12:45:00,146.61,146.67,146.61,146.62,4212.0,145.7103,145.7699,145.7103,145.7203,4212.0
2025-02-06 12:50:00,146.62,146.69,146.39,146.39,7965.0,145.7203,145.7898,145.4917,145.4917,7965.0
2025-02-06 12:55:00,146.47,146.61,146.42,146.56,8887.0,145.5712,145.7103,145.5215,145.6606,8887.0
2025-02-06 13:00:00,146.56,146.61,146.34,146.43,5575.0,145.6606,145.7103,145.442,145.5314,5575.0
2025-02-06 13:05:00,146.36,146.4,146.23,146.23,1810.0,145.4619,145.5016,145.3326,145.3326,1810.0
2025-02-06 13:10:00,146.28,146.32,146.21,146.21,1085.0,145.3823,145.4221,145.3128,145.3128,1085.0
2025-02-06 13:15:00,146.22,146.35,146.22,146.26,4183.0,145.3227,145.4519,145.3227,145.3625,4183.0
2025-02-06 13:20:00,146.24,146.24,146.08,146.19,2286.0,145.3426,145.3426,145.1836,145.2929,2286.0
2025-02-06 13:25:00,146.15,146.19,145.97,145.97,2011.0,145.2531,145.2929,145.0742,145.0742,2011.0
2025-02-06 13:30:00,146.02,146.04,145.97,146.02,3504.0,145.1239,145.1438,145.0742,145.1239,3504.0
2025-02-06 13:35:00,145.97,145.97,145.76,145.86,6979.0,145.0742,145.0742,144.8655,144.9649,6979.0
2025-02-06 13:40:00,145.88,145.88,145.76,145.84,2714.0,144.9848,144.9848,144.8655,144.945,2714.0
2025-02-06 13:45:00,145.79,145.79,145.63,145.67,3998.0,144.8954,144.8954,144.7363,144.7761,3998.0
2025-02-06 13:50:00,145.65,145.68,145.5,145.67,4756.0,144.7562,144.786,144.6071,144.7761,4756.0
2025-02-06 13:55:00,145.71,145.74,145.66,145.74,3565.0,144.8158,144.8457,144.7661,144.8457,3565.0
2025-02-06 14:00:00,145.76,145.81,145.69,145.75,4320.0,144.8655,144.9152,144.796,144.8556,4320.0
2025-02-06 14:05:00,145.77,145.86,145.72,145.81,4143.0,144.8755,144.9649,144.8258,144.9152,4143.0
2025-02-06 14:10:00,145.74,145.78,145.71,145.71,2241.0,144.8457,144.8854,144.8158,144.8158,2241.0
2025-02-06 14:15:00,145.68,145.68,145.52,145.61,6998.0,144.786,144.786,144.627,144.7165,6998.0
2025-02-06 14:20:00,145.56,145.65,145.49,145.5,10331.0,144.6668,144.7562,144.5972,144.6071,10331.0
2025-02-06 14:25:00,145.53,145.59,145.47,145.53,3313.0,144.6369,144.6966,144.5773,144.6369,3313.0
2025-02-06 14:30:00,145.54,145.54,145.23,145.3,5729.0,144.6469,144.6469,144.3388,144.4084,5729.0
2025-02-06 14:35:00,145.27,145.4,145.23,145.38,3890.0,144.3785,144.5077,144.3388,144.4879,3890.0
2025-02-06 14:40:00,145.34,145.34,145.04,145.04,8019.0,144.4481,144.4481,144.15,144.15,8019.0
2025-02-06 14:45:00,145.11,145.4,145.1,145.4,13306.0,144.2195,144.5077,144.2096,144.5077,13306.0
2025-02-06 14:50:00,145.33,145.41,145.33,145.37,6487.0,144.4382,144.5177,144.4382,144.4779,6487.0
2025-02-06 14:55:00,145.38,145.38,145.0,145.03,4554.0,144.4879,144.4879,144.1102,144.14,4554.0
2025-02-06 15:00:00,145.06,145.07,144.89,144.89,7378.0,144.1698,144.1798,144.0009,144.0009,7378.0
2025-02-06 15:05:00,144.94,145.01,144.89,144.96,5101.0,144.0506,144.1201,144.0009,144.0704,5101.0
2025-02-06 15:10:00,145.0,145.06,144.97,144.97,4898.0,144.1102,144.1698,144.0804,144.0804,4898.0
2025-02-06 15:15:00,145.03,145.21,144.95,145.11,12168.0,144.14,144.3189,144.0605,144.2195,12168.0
2025-02-06 15:20:00,145.05,145.13,144.95,145.13,7660.0,144.1599,144.2394,144.0605,144.2394,7660.0
2025-02-06 15:25:00,145.15,145.23,145.08,145.16,12020.0,144.2593,144.3388,144.1897,144.2692,12020.0
2025-02-06 15:30:00,145.21,145.21,145.02,145.02,7957.0,144.3189,144.3189,144.1301,144.1301,7957.0
2025-02-06 15:35:00,145.06,145.12,144.98,145.0,17278.0,144.1698,144.2295,144.0903,144.1102,17278.0
2025-02-06 15:40:00,144.98,145.02,144.93,144.99,3089.0,144.0903,144.1301,144.0406,144.1003,3089.0
2025-02-06 15:45:00,144.97,145.0,144.9,144.9,8948.0,144.0804,144.1102,144.0108,144.0108,8948.0
2025-02-06 15:50:00,144.93,145.13,144.87,145.01,119217.0,144.0406,144.2394,143.981,144.1201,119217.0
2025-02-06 15:55:00,145.02,145.07,144.87,144.96,183899.0,144.1301,144.1798,143.981,144.0704,183899.0
2025-02-07 09:30:00,144.44,144.44,142.9,143.05,34934.0,143.5536,143.5536,142.0231,142.1722,34934.0
2025-02-07 09:35:00,143.19,143.53,142.87,143.19,20639.0,142.3113,142.6492,141.9933,142.3113,20639.0
2025-02-07 09:40:00,143.26,143.36,142.91,143.12,18487.0,142.3809,142.4803,142.033,142.2417,18487.0
2025-02-07 09:45:00,143.12,143.29,142.73,142.84,11160.0,142.2417,142.4107,141.8541,141.9635,11160.0
2025-02-07 09:50:00,142.9,143.02,142.63,142.66,8423.0,142.0231,142.1423,141.7547,141.7846,8423.0
2025-02-07 09:55:00,142.75,143.01,142.59,142.82,11290.0,141.874,142.1324,141.715,141.9436,11290.0
2025-02-07 10:00:00,142.78,142.78,141.53,141.68,17906.0,141.9038,141.9038,140.6615,140.8106,17906.0
2025-02-07 10:05:00,141.78,142.76,141.58,142.67,27891.0,140.91,141.8839,140.7112,141.7945,27891.0
2025-02-07 10:10:00,142.68,142.84,142.53,142.84,15677.0,141.8044,141.9635,141.6554,141.9635,15677.0
2025-02-07 10:15:00,142.77,143.03,142.76,142.97,17234.0,141.8939,142.1523,141.8839,142.0927,17234.0
2025-02-07 10:20:00,142.97,143.12,142.85,143.01,21304.0,142.0927,142.2417,141.9734,142.1324,21304.0
2025-02-07 10:25:00,142.95,143.02,142.79,142.92,23854.0,142.0728,142.1423,141.9138,142.043,23854.0
2025-02-07 10:30:00,142.92,143.03,142.7,142.8,23012.0,142.043,142.1523,141.8243,141.9237,23012.0
2025-02-07 10:35:00,142.87,143.13,142.8,142.92,20706.0,141.9933,142.2517,141.9237,142.043,20706.0
2025-02-07 10:40:00,142.91,143.17,142.85,142.98,27897.0,142.033,142.2914,141.9734,142.1026,27897.0
2025-02-07 10:45:00,142.98,143.24,142.85,143.09,51263.0,142.1026,142.361,141.9734,142.2119,51263.0
2025-02-07 10:50:00,143.09,143.1,141.98,142.0,14005.0,142.2119,142.2219,141.1087,141.1286,14005.0
2025-02-07 10:55:00,142.11,142.71,142.08,142.55,28332.0,141.2379,141.8343,141.2081,141.6752,28332.0
2025-02-07 11:00:00,142.57,143.0,142.46,142.92,13790.0,141.6951,142.1225,141.5858,142.043,13790.0
2025-02-07 11:05:00,142.92,143.43,142.91,143.43,40300.0,142.043,142.5498,142.033,142.5498,40300.0
2025-02-07 11:10:00,143.43,143.43,142.62,142.78,31622.0,142.5498,142.5498,141.7448,141.9038,31622.0
2025-02-07 11:15:00,142.7,143.34,142.7,143.18,29919.0,141.8243,142.4604,141.8243,142.3014,29919.0
2025-02-07 11:20:00,143.24,143.44,143.23,143.3,39321.0,142.361,142.5598,142.3511,142.4206,39321.0
2025-02-07 11:25:00,143.24,143.26,142.96,143.14,35805.0,142.361,142.3809,142.0827,142.2616,35805.0
2025-02-07 11:30:00,143.11,143.54,143.06,143.46,12266.0,142.2318,142.6592,142.1821,142.5796,12266.0
2025-02-07 11:35:00,143.39,143.44,143.14,143.17,5828.0,142.5101,142.5598,142.2616,142.2914,5828.0
2025-02-07 11:40:00,143.18,143.35,142.96,143.17,4681.0,142.3014,142.4703,142.0827,142.2914,4681.0
2025-02-07 11:45:00,143.11,143.15,143.01,143.06,5362.0,142.2318,142.2716,142.1324,142.1821,5362.0
2025-02-07 11:50:00,143.08,143.34,143.08,143.21,23466.0,142.202,142.4604,142.202,142.3312,23466.0
2025-02-07 11:55:00,143.21,143.58,143.2,143.3,23886.0,142.3312,142.6989,142.3212,142.4206,23886.0
2025-02-07 12:00:00,143.23,143.41,143.19,143.41,10528.0,142.3511,142.53,142.3113,142.53,10528.0
2025-02-07 12:05:00,143.36,143.49,143.07,143.17,11775.0,142.4803,142.6095,142.192,142.2914,11775.0
2025-02-07 12:10:00,143.19,143.26,142.98,143.08,38388.0,142.3113,142.3809,142.1026,142.202,38388.0
2025-02-07 12:15:00,143.0,143.07,142.85,143.07,9688.0,142.1225,142.192,141.9734,142.192,9688.0
2025-02-07 12:20:00,143.12,143.41,143.01,143.25,22128.0,142.2417,142.53,142.1324,142.3709,22128.0
2025-02-07 12:25:00,143.22,143.23,143.07,143.1,6476.0,142.3411,142.3511,142.192,142.2219,6476.0
2025-02-07 12:30:00,143.05,143.22,142.95,143.04,7586.0,142.1722,142.3411,142.0728,142.1622,7586.0
2025-02-07 12:35:00,143.06,143.19,143.04,143.19,5232.0,142.1821,142.3113,142.1622,142.3113,5232.0
2025-02-07 12:40:00,143.16,143.27,143.13,143.19,7630.0,142.2815,142.3908,142.2517,142.3113,7630.0
2025-02-07 12:45:00,143.19,143.24,143.16,143.17,3394.0,142.3113,142.361,142.2815,142.2914,3394.0
2025-02-07 12:50:00,143.21,143.35,143.2,143.33,8729.0,142.3312,142.4703,142.3212,142.4504,8729.0
2025-02-07 12:55:00,143.3,143.44,143.24,143.25,9443.0,142.4206,142.5598,142.361,142.3709,9443.0
2025-02-07 13:00:00,143.24,143.62,143.21,143.59,11695.0,142.361,142.7387,142.3312,142.7089,11695.0
2025-02-07 13:05:00,143.63,143.81,143.5,143.6,16275.0,142.7486,142.9275,142.6194,142.7188,16275.0
2025-02-07 13:10:00,143.66,143.73,143.58,143.6,4089.0,142.7784,142.848,142.6989,142.7188,4089.0
2025-02-07 13:15:00,143.65,143.67,143.57,143.67,6428.0,142.7685,142.7884,142.689,142.7884,6428.0
2025-02-07 13:20:00,143.63,143.63,143.45,143.5,15759.0,142.7486,142.7486,142.5697,142.6194,15759.0
2025-02-07 13:25:00,143.5,143.56,143.46,143.48,6417.0,142.6194,142.679,142.5796,142.5995,6417.0
2025-02-07 13:30:00,143.47,143.65,143.46,143.61,8849.0,142.5896,142.7685,142.5796,142.7287,8849.0
2025-02-07 13:35:00,143.63,143.63,143.42,143.55,6031.0,142.7486,142.7486,142.5399,142.6691,6031.0
2025-02-07 13:40:00,143.52,143.52,143.29,143.41,4655.0,142.6393,142.6393,142.4107,142.53,4655.0
2025-02-07 13:45:00,143.39,143.4,143.2,143.2,6692.0,142.5101,142.52,142.3212,142.3212,6692.0
2025-02-07 13:50:00,143.19,143.28,142.93,142.93,11171.0,142.3113,142.4008,142.0529,142.0529,11171.0
2025-02-07 13:55:00,142.97,143.0,142.7,142.82,19346.0,142.0927,142.1225,141.8243,141.9436,19346.0
2025-02-07 14:00:00,142.84,142.84,142.41,142.58,25002.0,141.9635,141.9635,141.5361,141.705,25002.0
2025-02-07 14:05:00,142.56,142.7,142.51,142.66,18709.0,141.6852,141.8243,141.6355,141.7846,18709.0
2025-02-07 14:10:00,142.65,142.67,142.52,142.61,7130.0,141.7746,141.7945,141.6454,141.7349,7130.0
2025-02-07 14:15:00,142.63,142.71,142.48,142.71,13838.0,141.7547,141.8343,141.6057,141.8343,13838.0
2025-02-07 14:20:00,142.68,142.68,142.47,142.56,12076.0,141.8044,141.8044,141.5957,141.6852,12076.0
2025-02-07 14:25:00,142.53,142.67,142.53,142.6,13055.0,141.6554,141.7945,141.6554,141.7249,13055.0
2025-02-07 14:30:00,142.6,142.79,142.56,142.68,10613.0,141.7249,141.9138,141.6852,141.8044,10613.0
2025-02-07 14:35:00,142.67,142.73,142.64,142.72,10155.0,141.7945,141.8541,141.7647,141.8442,10155.0
2025-02-07 14:40:00,142.69,142.76,142.62,142.72,5518.0,141.8144,141.8839,141.7448,141.8442,5518.0
2025-02-07 14:45:00,142.69,142.8,142.6,142.78,6477.0,141.8144,141.9237,141.7249,141.9038,6477.0
2025-02-07 14:50:00,142.75,142.94,142.75,142.94,9730.0,141.874,142.0628,141.874,142.0628,9730.0
2025-02-07 14:55:00,142.91,142.91,142.8,142.83,6609.0,142.033,142.033,141.9237,141.9535,6609.0
2025-02-07 15:00:00,142.82,142.83,142.74,142.82,9752.0,141.9436,141.9535,141.8641,141.9436,9752.0
2025-02-07 15:05:00,142.83,142.87,142.77,142.77,5742.0,141.9535,141.9933,141.8939,141.8939,5742.0
2025-02-07 15:10:00,142.78,142.78,142.69,142.72,8274.0,141.9038,141.9038,141.8144,141.8442,8274.0
2025-02-07 15:15:00,142.7,142.74,142.67,142.68,14423.0,141.8243,141.8641,141.7945,141.8044,14423.0
2025-02-07 15:20:00,142.68,142.74,142.38,142.38,17195.0,141.8044,141.8641,141.5063,141.5063,17195.0
2025-02-07 15:25:00,142.38,142.67,142.36,142.56,35442.0,141.5063,141.7945,141.4864,141.6852,35442.0
2025-02-07 15:30:00,142.58,142.7,142.44,142.65,42222.0,141.705,141.8243,141.5659,141.7746,42222.0
2025-02-07 15:35:00,142.63,142.7,142.52,142.59,32613.0,141.7547,141.8243,141.6454,141.715,32613.0
2025-02-07 15:40:00,142.59,142.6,142.48,142.52,14931.0,141.715,141.7249,141.6057,141.6454,14931.0
2025-02-07 15:45:00,142.54,142.64,142.48,142.53,27401.0,141.6653,141.7647,141.6057,141.6554,27401.0
2025-02-07 15:50:00,142.53,142.59,142.35,142.45,67982.0,141.6554,141.715,141.4765,141.5758,67982.0
2025-02-07 15:55:00,142.5,142.73,142.49,142.6,171498.0,141.6255,141.8541,141.6156,141.7249,171498.0
2025-02-10 09:30:00,143.88,143.89,140.2,140.24,72739.0,142.9971,143.007,139.3397,139.3794,72739.0
2025-02-10 09:35:00,140.24,140.53,139.84,140.19,19638.0,139.3794,139.6676,138.9819,139.3297,19638.0
2025-02-10 09:40:00,140.18,140.94,140.18,140.77,14634.0,139.3198,140.0751,139.3198,139.9062,14634.0
2025-02-10 09:45:00,140.87,141.4,140.87,141.23,10543.0,140.0055,140.5323,140.0055,140.3633,10543.0
2025-02-10 09:50:00,141.28,141.5,141.08,141.38,10234.0,140.413,140.6317,140.2143,140.5124,10234.0
2025-02-10 09:55:00,141.38,141.75,141.28,141.52,19004.0,140.5124,140.8801,140.413,140.6516,19004.0
2025-02-10 10:00:00,141.63,141.84,141.18,141.18,17340.0,140.7609,140.9696,140.3136,140.3136,17340.0
2025-02-10 10:05:00,141.1,141.5,141.04,141.22,30069.0,140.2341,140.6317,140.1745,140.3534,30069.0
2025-02-10 10:10:00,141.22,141.63,141.21,141.43,19274.0,140.3534,140.7609,140.3435,140.5621,19274.0
2025-02-10 10:15:00,141.48,141.67,141.08,141.08,14676.0,140.6118,140.8006,140.2143,140.2143,14676.0
2025-02-10 10:20:00,141.09,141.12,140.91,140.91,6369.0,140.2242,140.254,140.0453,140.0453,6369.0
2025-02-10 10:25:00,140.87,141.09,140.86,141.09,13717.0,140.0055,140.2242,139.9956,140.2242,13717.0
2025-02-10 10:30:00,141.21,141.25,140.93,140.97,17503.0,140.3435,140.3832,140.0652,140.1049,17503.0
2025-02-10 10:35:00,140.91,140.96,140.7,140.71,8586.0,140.0453,140.095,139.8366,139.8465,8586.0
2025-02-10 10:40:00,140.7,140.86,140.65,140.73,8209.0,139.8366,139.9956,139.7869,139.8664,8209.0
2025-02-10 10:45:00,140.74,141.08,140.57,141.05,16932.0,139.8763,140.2143,139.7074,140.1844,16932.0
2025-02-10 10:50:00,141.11,141.34,141.01,141.28,8988.0,140.2441,140.4727,140.1447,140.413,8988.0
2025-02-10 10:55:00,141.24,141.47,141.21,141.24,5786.0,140.3733,140.6019,140.3435,140.3733,5786.0
2025-02-10 11:00:00,141.3,141.66,141.3,141.46,4469.0,140.4329,140.7907,140.4329,140.5919,4469.0
2025-02-10 11:05:00,141.42,141.54,141.36,141.44,13434.0,140.5522,140.6714,140.4925,140.572,13434.0
2025-02-10 11:10:00,141.46,141.55,141.46,141.48,4046.0,140.5919,140.6814,140.5919,140.6118,4046.0
2025-02-10 11:15:00,141.47,141.51,141.39,141.4,10150.0,140.6019,140.6416,140.5224,140.5323,10150.0
2025-02-10 11:20:00,141.42,141.57,141.35,141.57,4525.0,140.5522,140.7012,140.4826,140.7012,4525.0
2025-02-10 11:25:00,141.59,141.62,141.43,141.46,7812.0,140.7211,140.7509,140.5621,140.5919,7812.0
2025-02-10 11:30:00,141.44,141.44,141.28,141.33,2700.0,140.572,140.572,140.413,140.4627,2700.0
2025-02-10 11:35:00,141.31,141.34,141.24,141.33,4900.0,140.4428,140.4727,140.3733,140.4627,4900.0
2025-02-10 11:40:00,141.33,141.51,141.33,141.4,4286.0,140.4627,140.6416,140.4627,140.5323,4286.0
2025-02-10 11:45:00,141.43,141.71,141.43,141.71,10342.0,140.5621,140.8404,140.5621,140.8404,10342.0
2025-02-10 11:50:00,141.68,141.95,141.68,141.9,8934.0,140.8106,141.0789,140.8106,141.0292,8934.0
2025-02-10 11:55:00,141.9,141.95,141.74,141.86,20744.0,141.0292,141.0789,140.8702,140.9895,20744.0
2025-02-10 12:00:00,141.86,141.86,141.6,141.6,4775.0,140.9895,140.9895,140.7311,140.7311,4775.0
2025-02-10 12:05:00,141.56,141.64,141.49,141.61,6152.0,140.6913,140.7708,140.6217,140.741,6152.0
2025-02-10 12:10:00,141.6,141.63,141.42,141.46,5418.0,140.7311,140.7609,140.5522,140.5919,5418.0
2025-02-10 12:15:00,141.44,141.47,141.35,141.37,5857.0,140.572,140.6019,140.4826,140.5025,5857.0
2025-02-10 12:20:00,141.36,141.57,141.36,141.53,7506.0,140.4925,140.7012,140.4925,140.6615,7506.0
2025-02-10 12:25:00,141.5,141.56,141.41,141.44,11044.0,140.6317,140.6913,140.5422,140.572,11044.0
2025-02-10 12:30:00,141.48,141.48,141.33,141.37,3985.0,140.6118,140.6118,140.4627,140.5025,3985.0
2025-02-10 12:35:00,141.33,141.46,141.33,141.46,10432.0,140.4627,140.5919,140.4627,140.5919,10432.0
2025-02-10 12:40:00,141.42,141.42,141.31,141.38,6909.0,140.5522,140.5522,140.4428,140.5124,6909.0
2025-02-10 12:45:00,141.41,141.57,141.38,141.57,3984.0,140.5422,140.7012,140.5124,140.7012,3984.0
2025-02-10 12:50:00,141.58,141.71,141.57,141.71,2214.0,140.7112,140.8404,140.7012,140.8404,2214.0
2025-02-10 12:55:00,141.66,141.82,141.66,141.81,1147.0,140.7907,140.9497,140.7907,140.9398,1147.0
2025-02-10 13:00:00,141.83,141.99,141.83,141.99,1400.0,140.9597,141.1187,140.9597,141.1187,1400.0
2025-02-10 13:05:00,141.97,142.3,141.97,142.3,2552.0,141.0988,141.4268,141.0988,141.4268,2552.0
2025-02-10 13:10:00,142.26,142.55,142.26,142.55,5728.0,141.387,141.6752,141.387,141.6752,5728.0
2025-02-10 13:15:00,142.55,142.55,142.4,142.42,2052.0,141.6752,141.6752,141.5262,141.546,2052.0
2025-02-10 13:20:00,142.47,142.58,142.45,142.55,12435.0,141.5957,141.705,141.5758,141.6752,12435.0
2025-02-10 13:25:00,142.54,142.61,142.5,142.5,4281.0,141.6653,141.7349,141.6255,141.6255,4281.0
2025-02-10 13:30:00,142.53,142.54,142.43,142.47,2317.0,141.6554,141.6653,141.556,141.5957,2317.0
2025-02-10 13:35:00,142.43,142.56,142.41,142.54,12905.0,141.556,141.6852,141.5361,141.6653,12905.0
2025-02-10 13:40:00,142.57,142.75,142.57,142.65,8653.0,141.6951,141.874,141.6951,141.7746,8653.0
2025-02-10 13:45:00,142.64,142.72,142.61,142.72,3181.0,141.7647,141.8442,141.7349,141.8442,3181.0
2025-02-10 13:50:00,142.72,142.76,142.48,142.48,28253.0,141.8442,141.8839,141.6057,141.6057,28253.0
2025-02-10 13:55:00,142.49,142.49,142.26,142.26,5309.0,141.6156,141.6156,141.387,141.387,5309.0
2025-02-10 14:00:00,142.3,142.35,142.17,142.17,2192.0,141.4268,141.4765,141.2976,141.2976,2192.0
2025-02-10 14:05:00,142.13,142.33,142.12,142.33,9041.0,141.2578,141.4566,141.2479,141.4566,9041.0
2025-02-10 14:10:00,142.35,142.39,142.31,142.39,2816.0,141.4765,141.5162,141.4367,141.5162,2816.0
2025-02-10 14:15:00,142.39,142.59,142.34,142.55,8319.0,141.5162,141.715,141.4665,141.6752,8319.0
2025-02-10 14:20:00,142.54,142.57,142.43,142.43,8272.0,141.6653,141.6951,141.556,141.556,8272.0
2025-02-10 14:25:00,142.43,142.52,142.4,142.48,9962.0,141.556,141.6454,141.5262,141.6057,9962.0
2025-02-10 14:30:00,142.48,142.61,142.46,142.61,4633.0,141.6057,141.7349,141.5858,141.7349,4633.0
2025-02-10 14:35:00,142.62,142.68,142.57,142.66,10654.0,141.7448,141.8044,141.6951,141.7846,10654.0
2025-02-10 14:40:00,142.66,142.75,142.63,142.75,8238.0,141.7846,141.874,141.7547,141.874,8238.0
2025-02-10 14:45:00,142.74,142.86,142.73,142.82,4349.0,141.8641,141.9833,141.8541,141.9436,4349.0
2025-02-10 14:50:00,142.83,142.96,142.82,142.96,10286.0,141.9535,142.0827,141.9436,142.0827,10286.0
2025-02-10 14:55:00,142.97,142.99,142.78,142.78,5968.0,142.0927,142.1125,141.9038,141.9038,5968.0
2025-02-10 15:00:00,142.71,142.77,142.62,142.65,8092.0,141.8343,141.8939,141.7448,141.7746,8092.0
2025-02-10 15:05:00,142.65,142.86,142.65,142.8,20445.0,141.7746,141.9833,141.7746,141.9237,20445.0
2025-02-10 15:10:00,142.79,142.83,142.73,142.8,16387.0,141.9138,141.9535,141.8541,141.9237,16387.0
2025-02-10 15:15:00,142.8,142.82,142.75,142.75,10280.0,141.9237,141.9436,141.874,141.874,10280.0
2025-02-10 15:20:00,142.75,142.76,142.54,142.54,8706.0,141.874,141.8839,141.6653,141.6653,8706.0
2025-02-10 15:25:00,142.53,142.53,142.28,142.29,6291.0,141.6554,141.6554,141.4069,141.4168,6291.0
2025-02-10 15:30:00,142.28,142.29,142.17,142.17,5255.0,141.4069,141.4168,141.2976,141.2976,5255.0
2025-02-10 15:35:00,142.22,142.22,142.04,142.08,10904.0,141.3473,141.3473,141.1684,141.2081,10904.0
2025-02-10 15:40:00,142.11,142.13,141.97,142.01,16774.0,141.2379,141.2578,141.0988,141.1385,16774.0
2025-02-10 15:45:00,142.0,142.0,141.82,141.94,19863.0,141.1286,141.1286,140.9497,141.069,19863.0
2025-02-10 15:50:00,142.01,142.23,141.97,142.1,33565.0,141.1385,141.3572,141.0988,141.228,33565.0
2025-02-10 15:55:00,142.1,142.17,142.03,142.1,94314.0,141.228,141.2976,141.1584,141.228,94314.0
2025-02-11 09:30:00,141.2,141.52,140.51,140.68,30805.0,140.3335,140.6516,139.6478,139.8167,30805.0
2025-02-11 09:35:00,140.9,141.51,140.86,141.4,10689.0,140.0354,140.6416,139.9956,140.5323,10689.0
2025-02-11 09:40:00,141.37,141.44,141.17,141.38,16220.0,140.5025,140.572,140.3037,140.5124,16220.0
2025-02-11 09:45:00,141.3,141.3,140.85,140.99,26776.0,140.4329,140.4329,139.9857,140.1248,26776.0
2025-02-11 09:50:00,141.04,141.22,140.88,140.99,33697.0,140.1745,140.3534,140.0155,140.1248,33697.0
2025-02-11 09:55:00,140.95,140.97,140.4,140.59,30712.0,140.0851,140.1049,139.5384,139.7273,30712.0
2025-02-11 10:00:00,140.65,140.97,140.58,140.91,16455.0,139.7869,140.1049,139.7173,140.0453,16455.0
2025-02-11 10:05:00,140.91,141.17,140.85,141.17,18304.0,140.0453,140.3037,139.9857,140.3037,18304.0
2025-02-11 10:10:00,141.09,141.18,140.95,141.07,12111.0,140.2242,140.3136,140.0851,140.2043,12111.0
2025-02-11 10:15:00,141.15,141.15,140.76,140.91,13554.0,140.2838,140.2838,139.8962,140.0453,13554.0
2025-02-11 10:20:00,140.91,141.07,140.79,140.84,14719.0,140.0453,140.2043,139.926,139.9757,14719.0
2025-02-11 10:25:00,140.84,141.27,140.81,141.27,12212.0,139.9757,140.4031,139.9459,140.4031,12212.0
2025-02-11 10:30:00,141.21,141.25,140.91,140.91,46316.0,140.3435,140.3832,140.0453,140.0453,46316.0
2025-02-11 10:35:00,140.94,141.03,140.82,141.03,10067.0,140.0751,140.1646,139.9558,140.1646,10067.0
2025-02-11 10:40:00,141.0,141.07,140.93,140.99,12101.0,140.1347,140.2043,140.0652,140.1248,12101.0
2025-02-11 10:45:00,140.96,141.07,140.77,140.87,11617.0,140.095,140.2043,139.9062,140.0055,11617.0
2025-02-11 10:50:00,140.88,140.92,140.71,140.71,9825.0,140.0155,140.0552,139.8465,139.8465,9825.0
2025-02-11 10:55:00,140.65,140.85,140.63,140.75,9370.0,139.7869,139.9857,139.767,139.8863,9370.0
2025-02-11 11:00:00,140.75,140.91,140.6,140.91,37496.0,139.8863,140.0453,139.7372,140.0453,37496.0
2025-02-11 11:05:00,140.95,141.03,140.86,140.86,4186.0,140.0851,140.1646,139.9956,139.9956,4186.0
2025-02-11 11:10:00,140.92,141.0,140.81,141.0,6580.0,140.0552,140.1347,139.9459,140.1347,6580.0
2025-02-11 11:15:00,141.0,141.0,140.8,140.81,2355.0,140.1347,140.1347,139.936,139.9459,2355.0
2025-02-11 11:20:00,140.8,140.91,140.69,140.78,9294.0,139.936,140.0453,139.8266,139.9161,9294.0
2025-02-11 11:25:00,140.8,140.9,140.8,140.8,4678.0,139.936,140.0354,139.936,139.936,4678.0
2025-02-11 11:30:00,140.8,140.88,140.77,140.83,10844.0,139.936,140.0155,139.9062,139.9658,10844.0
2025-02-11 11:35:00,140.79,140.83,140.67,140.67,6670.0,139.926,139.9658,139.8068,139.8068,6670.0
2025-02-11 11:40:00,140.67,140.72,140.57,140.68,9209.0,139.8068,139.8565,139.7074,139.8167,9209.0
2025-02-11 11:45:00,140.67,140.68,140.56,140.57,1698.0,139.8068,139.8167,139.6974,139.7074,1698.0
2025-02-11 11:50:00,140.54,140.63,140.46,140.47,18764.0,139.6776,139.767,139.5981,139.608,18764.0
2025-02-11 11:55:00,140.48,140.6,140.46,140.5,14003.0,139.6179,139.7372,139.5981,139.6378,14003.0
2025-02-11 12:00:00,140.46,140.63,140.45,140.54,9759.0,139.5981,139.767,139.5881,139.6776,9759.0
2025-02-11 12:05:00,140.57,140.62,140.44,140.49,10543.0,139.7074,139.7571,139.5782,139.6279,10543.0
2025-02-11 12:10:00,140.47,140.51,140.42,140.47,7096.0,139.608,139.6478,139.5583,139.608,7096.0
2025-02-11 12:15:00,140.47,140.56,140.39,140.54,11337.0,139.608,139.6974,139.5285,139.6776,11337.0
2025-02-11 12:20:00,140.54,140.61,140.46,140.5,8901.0,139.6776,139.7471,139.5981,139.6378,8901.0
2025-02-11 12:25:00,140.5,140.61,140.49,140.58,8401.0,139.6378,139.7471,139.6279,139.7173,8401.0
2025-02-11 12:30:00,140.6,140.61,140.41,140.41,3483.0,139.7372,139.7471,139.5484,139.5484,3483.0
2025-02-11 12:35:00,140.41,140.5,140.36,140.47,10509.0,139.5484,139.6378,139.4987,139.608,10509.0
2025-02-11 12:40:00,140.47,140.62,140.46,140.57,16035.0,139.608,139.7571,139.5981,139.7074,16035.0
2025-02-11 12:45:00,140.63,140.63,140.31,140.32,7135.0,139.767,139.767,139.449,139.4589,7135.0
2025-02-11 12:50:00,140.35,140.36,140.2,140.26,9201.0,139.4887,139.4987,139.3397,139.3993,9201.0
2025-02-11 12:55:00,140.26,140.31,140.13,140.3,9656.0,139.3993,139.449,139.2701,139.439,9656.0
2025-02-11 13:00:00,140.3,140.49,140.3,140.47,6701.0,139.439,139.6279,139.439,139.608,6701.0
2025-02-11 13:05:00,140.51,140.63,140.48,140.55,5974.0,139.6478,139.767,139.6179,139.6875,5974.0
2025-02-11 13:10:00,140.55,140.89,140.54,140.84,19989.0,139.6875,140.0254,139.6776,139.9757,19989.0
2025-02-11 13:15:00,140.84,140.87,140.74,140.82,6821.0,139.9757,140.0055,139.8763,139.9558,6821.0
2025-02-11 13:20:00,140.85,140.86,140.79,140.83,2827.0,139.9857,139.9956,139.926,139.9658,2827.0
2025-02-11 13:25:00,140.83,140.83,140.62,140.69,3531.0,139.9658,139.9658,139.7571,139.8266,3531.0
2025-02-11 13:30:00,140.66,140.86,140.66,140.84,12217.0,139.7968,139.9956,139.7968,139.9757,12217.0
2025-02-11 13:35:00,140.83,141.07,140.81,141.03,11227.0,139.9658,140.2043,139.9459,140.1646,11227.0
2025-02-11 13:40:00,141.03,141.13,140.94,140.94,5819.0,140.1646,140.2639,140.0751,140.0751,5819.0
2025-02-11 13:45:00,140.92,140.99,140.9,140.95,2462.0,140.0552,140.1248,140.0354,140.0851,2462.0
2025-02-11 13:50:00,140.92,141.08,140.92,141.03,13415.0,140.0552,140.2143,140.0552,140.1646,13415.0
2025-02-11 13:55:00,141.07,141.08,140.89,140.97,5683.0,140.2043,140.2143,140.0254,140.1049,5683.0
2025-02-11 14:00:00,140.97,141.0,140.85,140.91,5668.0,140.1049,140.1347,139.9857,140.0453,5668.0
2025-02-11 14:05:00,140.92,140.92,140.69,140.7,4475.0,140.0552,140.0552,139.8266,139.8366,4475.0
2025-02-11 14:10:00,140.75,141.06,140.74,141.03,81660.0,139.8863,140.1944,139.8763,140.1646,81660.0
2025-02-11 14:15:00,141.02,141.04,140.84,140.99,32500.0,140.1546,140.1745,139.9757,140.1248,32500.0
2025-02-11 14:20:00,141.04,141.08,140.9,140.99,16943.0,140.1745,140.2143,140.0354,140.1248,16943.0
2025-02-11 14:25:00,140.99,141.14,140.98,141.09,5537.0,140.1248,140.2739,140.1149,140.2242,5537.0
2025-02-11 14:30:00,141.14,141.15,141.05,141.09,5100.0,140.2739,140.2838,140.1844,140.2242,5100.0
2025-02-11 14:35:00,141.08,141.42,140.96,141.35,90019.0,140.2143,140.5522,140.095,140.4826,90019.0
2025-02-11 14:40:00,141.31,141.42,141.24,141.4,13315.0,140.4428,140.5522,140.3733,140.5323,13315.0
2025-02-11 14:45:00,141.41,141.41,141.2,141.22,9094.0,140.5422,140.5422,140.3335,140.3534,9094.0
2025-02-11 14:50:00,141.18,141.26,141.18,141.26,9960.0,140.3136,140.3931,140.3136,140.3931,9960.0
2025-02-11 14:55:00,141.25,141.27,141.08,141.08,11803.0,140.3832,140.4031,140.2143,140.2143,11803.0
2025-02-11 15:00:00,141.12,141.21,141.08,141.17,7545.0,140.254,140.3435,140.2143,140.3037,7545.0
2025-02-11 15:05:00,141.1,141.17,141.05,141.17,4488.0,140.2341,140.3037,140.1844,140.3037,4488.0
2025-02-11 15:10:00,141.19,141.27,141.12,141.18,7853.0,140.3236,140.4031,140.254,140.3136,7853.0
2025-02-11 15:15:00,141.16,141.22,141.11,141.21,19119.0,140.2938,140.3534,140.2441,140.3435,19119.0
2025-02-11 15:20:00,141.13,141.14,140.83,140.86,21982.0,140.2639,140.2739,139.9658,139.9956,21982.0
2025-02-11 15:25:00,140.85,141.01,140.85,140.99,21940.0,139.9857,140.1447,139.9857,140.1248,21940.0
2025-02-11 15:30:00,140.95,141.38,140.93,141.3,40338.0,140.0851,140.5124,140.0652,140.4329,40338.0
2025-02-11 15:35:00,141.23,141.25,141.12,141.12,25716.0,140.3633,140.3832,140.254,140.254,25716.0
2025-02-11 15:40:00,141.12,141.22,141.12,141.19,24739.0,140.254,140.3534,140.254,140.3236,24739.0
2025-02-11 15:45:00,141.19,141.21,141.05,141.14,64105.0,140.3236,140.3435,140.1844,140.2739,64105.0
2025-02-11 15:50:00,141.12,141.2,140.98,140.98,96798.0,140.254,140.3335,140.1149,140.1149,96798.0
2025-02-11 15:55:00,141.02,141.32,140.96,141.29,210449.0,140.1546,140.4528,140.095,140.423,210449.0
2025-02-12 09:30:00,140.91,140.91,139.54,139.82,26829.0,140.0453,140.0453,138.6837,138.962,26829.0
2025-02-12 09:35:00,139.68,139.68,139.39,139.52,8973.0,138.8228,138.8228,138.5346,138.6638,8973.0
2025-02-12 09:40:00,139.52,139.72,139.44,139.58,7207.0,138.6638,138.8626,138.5843,138.7235,7207.0
2025-02-12 09:45:00,139.58,139.76,139.5,139.72,7953.0,138.7235,138.9024,138.6439,138.8626,7953.0
2025-02-12 09:50:00,139.72,139.72,139.19,139.36,5899.0,138.8626,138.8626,138.3359,138.5048,5899.0
2025-02-12 09:55:00,139.3,139.31,138.94,139.17,9168.0,138.4452,138.4551,138.0874,138.316,9168.0
2025-02-12 10:00:00,139.16,139.16,138.77,138.77,8554.0,138.306,138.306,137.9184,137.9184,8554.0
2025-02-12 10:05:00,138.78,139.3,138.77,139.2,15284.0,137.9284,138.4452,137.9184,138.3458,15284.0
2025-02-12 10:10:00,139.23,139.26,138.99,139.22,10172.0,138.3756,138.4054,138.1371,138.3657,10172.0
2025-02-12 10:15:00,139.31,139.38,139.21,139.21,7183.0,138.4551,138.5247,138.3557,138.3557,7183.0
2025-02-12 10:20:00,139.23,139.68,139.18,139.6,6495.0,138.3756,138.8228,138.3259,138.7433,6495.0
2025-02-12 10:25:00,139.59,139.7,139.55,139.59,2674.0,138.7334,138.8427,138.6936,138.7334,2674.0
2025-02-12 10:30:00,139.61,139.79,139.59,139.75,5307.0,138.7533,138.9322,138.7334,138.8924,5307.0
2025-02-12 10:35:00,139.72,140.07,139.71,139.73,18566.0,138.8626,139.2105,138.8527,138.8725,18566.0
2025-02-12 10:40:00,139.78,139.86,139.7,139.71,4037.0,138.9222,139.0017,138.8427,138.8527,4037.0
2025-02-12 10:45:00,139.65,139.65,139.18,139.19,6905.0,138.793,138.793,138.3259,138.3359,6905.0
2025-02-12 10:50:00,139.16,139.37,139.14,139.37,12764.0,138.306,138.5147,138.2862,138.5147,12764.0
2025-02-12 10:55:00,139.39,139.48,139.31,139.44,2923.0,138.5346,138.6241,138.4551,138.5843,2923.0
2025-02-12 11:00:00,139.44,139.44,139.26,139.27,3266.0,138.5843,138.5843,138.4054,138.4154,3266.0
2025-02-12 11:05:00,139.33,139.33,139.03,139.03,5198.0,138.475,138.475,138.1768,138.1768,5198.0
2025-02-12 11:10:00,139.1,139.14,138.75,138.78,9787.0,138.2464,138.2862,137.8986,137.9284,9787.0
2025-02-12 11:15:00,138.78,139.02,138.77,139.02,7688.0,137.9284,138.1669,137.9184,138.1669,7688.0
2025-02-12 11:20:00,139.02,139.09,138.87,138.98,13453.0,138.1669,138.2365,138.0178,138.1271,13453.0
2025-02-12 11:25:00,138.99,139.03,138.87,139.0,8062.0,138.1371,138.1768,138.0178,138.147,8062.0
2025-02-12 11:30:00,139.0,139.03,138.76,138.8,11357.0,138.147,138.1768,137.9085,137.9482,11357.0
2025-02-12 11:35:00,138.79,138.99,138.79,138.92,14769.0,137.9383,138.1371,137.9383,138.0675,14769.0
2025-02-12 11:40:00,138.96,139.12,138.88,139.12,6777.0,138.1073,138.2663,138.0278,138.2663,6777.0
2025-02-12 11:45:00,139.17,139.24,139.15,139.23,5330.0,138.316,138.3855,138.2961,138.3756,5330.0
2025-02-12 11:50:00,139.27,139.51,139.27,139.51,4234.0,138.4154,138.6539,138.4154,138.6539,4234.0
2025-02-12 11:55:00,139.57,139.83,139.54,139.78,7494.0,138.7135,138.9719,138.6837,138.9222,7494.0
2025-02-12 12:00:00,139.73,139.83,139.61,139.67,13420.0,138.8725,138.9719,138.7533,138.8129,13420.0
2025-02-12 12:05:00,139.64,139.64,139.52,139.58,3455.0,138.7831,138.7831,138.6638,138.7235,3455.0
2025-02-12 12:10:00,139.6,139.78,139.56,139.69,14583.0,138.7433,138.9222,138.7036,138.8328,14583.0
2025-02-12 12:15:00,139.69,139.77,139.53,139.56,4001.0,138.8328,138.9123,138.6738,138.7036,4001.0
2025-02-12 12:20:00,139.59,139.62,139.45,139.45,2608.0,138.7334,138.7632,138.5943,138.5943,2608.0
2025-02-12 12:25:00,139.47,139.68,139.42,139.65,6532.0,138.6141,138.8228,138.5644,138.793,6532.0
2025-02-12 12:30:00,139.62,139.79,139.62,139.79,8738.0,138.7632,138.9322,138.7632,138.9322,8738.0
2025-02-12 12:35:00,139.79,139.84,139.74,139.79,9488.0,138.9322,138.9819,138.8825,138.9322,9488.0
2025-02-12 12:40:00,139.79,139.86,139.66,139.86,11078.0,138.9322,139.0017,138.803,139.0017,11078.0
2025-02-12 12:45:00,139.86,140.07,139.82,140.01,11575.0,139.0017,139.2105,138.962,139.1508,11575.0
2025-02-12 12:50:00,139.93,139.98,139.8,139.88,7905.0,139.0713,139.121,138.9421,139.0216,7905.0
2025-02-12 12:55:00,139.91,140.05,139.88,139.97,8432.0,139.0514,139.1906,139.0216,139.1111,8432.0
2025-02-12 13:00:00,140.02,140.05,139.98,139.98,1126.0,139.1608,139.1906,139.121,139.121,1126.0
2025-02-12 13:05:00,140.0,140.04,139.92,139.94,5982.0,139.1409,139.1806,139.0614,139.0812,5982.0
2025-02-12 13:10:00,139.82,139.95,139.8,139.95,2468.0,138.962,139.0912,138.9421,139.0912,2468.0
2025-02-12 13:15:00,139.95,139.95,139.77,139.87,2994.0,139.0912,139.0912,138.9123,139.0117,2994.0
2025-02-12 13:20:00,139.83,139.88,139.75,139.76,5334.0,138.9719,139.0216,138.8924,138.9024,5334.0
2025-02-12 13:25:00,139.76,139.79,139.56,139.56,7635.0,138.9024,138.9322,138.7036,138.7036,7635.0
2025-02-12 13:30:00,139.55,139.72,139.55,139.72,7735.0,138.6936,138.8626,138.6936,138.8626,7735.0
2025-02-12 13:35:00,139.72,139.72,139.5,139.52,5989.0,138.8626,138.8626,138.6439,138.6638,5989.0
2025-02-12 13:40:00,139.51,139.51,139.37,139.39,2824.0,138.6539,138.6539,138.5147,138.5346,2824.0
2025-02-12 13:45:00,139.39,139.47,139.34,139.34,9485.0,138.5346,138.6141,138.4849,138.4849,9485.0
2025-02-12 13:50:00,139.34,139.5,139.33,139.36,9768.0,138.4849,138.6439,138.475,138.5048,9768.0
2025-02-12 13:55:00,139.36,139.43,139.29,139.32,4997.0,138.5048,138.5744,138.4352,138.4651,4997.0
2025-02-12 14:00:00,139.31,139.41,139.27,139.36,6101.0,138.4551,138.5545,138.4154,138.5048,6101.0
2025-02-12 14:05:00,139.36,139.41,139.32,139.39,3642.0,138.5048,138.5545,138.4651,138.5346,3642.0
2025-02-12 14:10:00,139.38,139.38,139.34,139.37,5426.0,138.5247,138.5247,138.4849,138.5147,5426.0
2025-02-12 14:15:00,139.37,139.4,139.28,139.28,10830.0,138.5147,138.5446,138.4253,138.4253,10830.0
2025-02-12 14:20:00,139.21,139.28,139.21,139.28,5918.0,138.3557,138.4253,138.3557,138.4253,5918.0
2025-02-12 14:25:00,139.28,139.33,139.23,139.3,8274.0,138.4253,138.475,138.3756,138.4452,8274.0
2025-02-12 14:30:00,139.34,139.37,139.32,139.37,4251.0,138.4849,138.5147,138.4651,138.5147,4251.0
2025-02-12 14:35:00,139.43,139.47,139.4,139.46,5352.0,138.5744,138.6141,138.5446,138.6042,5352.0
2025-02-12 14:40:00,139.44,139.46,139.39,139.41,4408.0,138.5843,138.6042,138.5346,138.5545,4408.0
2025-02-12 14:45:00,139.41,139.52,139.4,139.47,9595.0,138.5545,138.6638,138.5446,138.6141,9595.0
2025-02-12 14:50:00,139.44,139.45,139.36,139.37,6027.0,138.5843,138.5943,138.5048,138.5147,6027.0
2025-02-12 14:55:00,139.37,139.44,139.33,139.35,5466.0,138.5147,138.5843,138.475,138.4949,5466.0
2025-02-12 15:00:00,139.37,139.42,139.34,139.39,4250.0,138.5147,138.5644,138.4849,138.5346,4250.0
2025-02-12 15:05:00,139.41,139.45,139.37,139.42,9605.0,138.5545,138.5943,138.5147,138.5644,9605.0
2025-02-12 15:10:00,139.42,139.48,139.33,139.41,6363.0,138.5644,138.6241,138.475,138.5545,6363.0
2025-02-12 15:15:00,139.42,139.49,139.4,139.41,5780.0,138.5644,138.634,138.5446,138.5545,5780.0
2025-02-12 15:20:00,139.43,139.43,139.3,139.33,6572.0,138.5744,138.5744,138.4452,138.475,6572.0
2025-02-12 15:25:00,139.36,139.36,139.21,139.23,6161.0,138.5048,138.5048,138.3557,138.3756,6161.0
2025-02-12 15:30:00,139.23,139.32,139.23,139.3,9575.0,138.3756,138.4651,138.3756,138.4452,9575.0
2025-02-12 15:35:00,139.3,139.44,139.29,139.3,13039.0,138.4452,138.5843,138.4352,138.4452,13039.0
2025-02-12 15:40:00,139.31,139.48,139.29,139.48,22312.0,138.4551,138.6241,138.4352,138.6241,22312.0
2025-02-12 15:45:00,139.47,139.67,139.46,139.65,21127.0,138.6141,138.8129,138.6042,138.793,21127.0
2025-02-12 15:50:00,139.67,139.73,139.46,139.5,41193.0,138.8129,138.8725,138.6042,138.6439,41193.0
2025-02-12 15:55:00,139.5,139.62,139.5,139.55,82316.0,138.6439,138.7632,138.6439,138.6936,82316.0
2025-02-13 09:30:00,139.59,139.84,139.35,139.81,26378.0,138.7334,138.9819,138.4949,138.952,26378.0
2025-02-13 09:35:00,139.88,140.33,139.88,139.97,7212.0,139.0216,139.4689,139.0216,139.1111,7212.0
2025-02-13 09:40:00,139.92,140.12,139.69,139.92,6228.0,139.0614,139.2601,138.8328,139.0614,6228.0
2025-02-13 09:45:00,140.02,140.06,139.74,139.94,5304.0,139.1608,139.2005,138.8825,139.0812,5304.0
2025-02-13 09:50:00,139.97,140.03,139.58,139.59,5834.0,139.1111,139.1707,138.7235,138.7334,5834.0
2025-02-13 09:55:00,139.56,139.59,139.4,139.41,2819.0,138.7036,138.7334,138.5446,138.5545,2819.0
2025-02-13 10:00:00,139.43,139.62,139.33,139.37,8032.0,138.5744,138.7632,138.475,138.5147,8032.0
2025-02-13 10:05:00,139.43,139.61,139.36,139.38,4707.0,138.5744,138.7533,138.5048,138.5247,4707.0
2025-02-13 10:10:00,139.47,139.77,139.39,139.77,5307.0,138.6141,138.9123,138.5346,138.9123,5307.0
2025-02-13 10:15:00,139.77,140.3,139.76,140.22,11178.0,138.9123,139.439,138.9024,139.3595,11178.0
2025-02-13 10:20:00,140.28,140.28,140.02,140.19,5489.0,139.4192,139.4192,139.1608,139.3297,5489.0
2025-02-13 10:25:00,140.14,140.16,139.83,140.0,19474.0,139.28,139.2999,138.9719,139.1409,19474.0
2025-02-13 10:30:00,140.0,140.0,139.72,139.73,13423.0,139.1409,139.1409,138.8626,138.8725,13423.0
2025-02-13 10:35:00,139.77,139.9,139.67,139.87,23706.0,138.9123,139.0415,138.8129,139.0117,23706.0
2025-02-13 10:40:00,139.9,139.93,139.73,139.74,5254.0,139.0415,139.0713,138.8725,138.8825,5254.0
2025-02-13 10:45:00,139.69,139.83,139.6,139.6,7535.0,138.8328,138.9719,138.7433,138.7433,7535.0
2025-02-13 10:50:00,139.61,139.62,139.36,139.36,9779.0,138.7533,138.7632,138.5048,138.5048,9779.0
2025-02-13 10:55:00,139.35,139.42,139.29,139.42,1882.0,138.4949,138.5644,138.4352,138.5644,1882.0
2025-02-13 11:00:00,139.41,139.47,139.41,139.41,2214.0,138.5545,138.6141,138.5545,138.5545,2214.0
2025-02-13 11:05:00,139.39,139.63,139.39,139.59,2778.0,138.5346,138.7732,138.5346,138.7334,2778.0
2025-02-13 11:10:00,139.59,139.59,139.44,139.48,2902.0,138.7334,138.7334,138.5843,138.6241,2902.0
2025-02-13 11:15:00,139.5,139.54,139.43,139.5,3989.0,138.6439,138.6837,138.5744,138.6439,3989.0
2025-02-13 11:20:00,139.5,139.54,139.41,139.42,5785.0,138.6439,138.6837,138.5545,138.5644,5785.0
2025-02-13 11:25:00,139.4,139.4,139.12,139.18,1735.0,138.5446,138.5446,138.2663,138.3259,1735.0
2025-02-13 11:30:00,139.18,139.28,139.17,139.22,3455.0,138.3259,138.4253,138.316,138.3657,3455.0
2025-02-13 11:35:00,139.24,139.38,139.23,139.31,5579.0,138.3855,138.5247,138.3756,138.4551,5579.0
2025-02-13 11:40:00,139.31,139.37,139.27,139.32,7223.0,138.4551,138.5147,138.4154,138.4651,7223.0
2025-02-13 11:45:00,139.38,139.48,139.36,139.46,2955.0,138.5247,138.6241,138.5048,138.6042,2955.0
2025-02-13 11:50:00,139.46,139.5,139.36,139.37,7394.0,138.6042,138.6439,138.5048,138.5147,7394.0
2025-02-13 11:55:00,139.35,139.35,139.2,139.3,7161.0,138.4949,138.4949,138.3458,138.4452,7161.0
2025-02-13 12:00:00,139.31,139.38,139.27,139.38,2501.0,138.4551,138.5247,138.4154,138.5247,2501.0
2025-02-13 12:05:00,139.38,139.55,139.37,139.47,5403.0,138.5247,138.6936,138.5147,138.6141,5403.0
2025-02-13 12:10:00,139.47,139.52,139.47,139.5,2669.0,138.6141,138.6638,138.6141,138.6439,2669.0
2025-02-13 12:15:00,139.5,139.5,139.41,139.44,3169.0,138.6439,138.6439,138.5545,138.5843,3169.0
2025-02-13 12:20:00,139.44,139.54,139.43,139.53,4011.0,138.5843,138.6837,138.5744,138.6738,4011.0
2025-02-13 12:25:00,139.53,139.55,139.45,139.5,8584.0,138.6738,138.6936,138.5943,138.6439,8584.0
2025-02-13 12:30:00,139.5,139.5,139.31,139.31,5711.0,138.6439,138.6439,138.4551,138.4551,5711.0
2025-02-13 12:35:00,139.34,139.34,139.19,139.22,3945.0,138.4849,138.4849,138.3359,138.3657,3945.0
2025-02-13 12:40:00,139.2,139.2,139.05,139.07,3937.0,138.3458,138.3458,138.1967,138.2166,3937.0
2025-02-13 12:45:00,139.11,139.22,139.05,139.22,13464.0,138.2563,138.3657,138.1967,138.3657,13464.0
2025-02-13 12:50:00,139.21,139.48,139.16,139.48,9766.0,138.3557,138.6241,138.306,138.6241,9766.0
2025-02-13 12:55:00,139.55,139.59,139.43,139.48,6880.0,138.6936,138.7334,138.5744,138.6241,6880.0
2025-02-13 13:00:00,139.49,139.58,139.44,139.44,4800.0,138.634,138.7235,138.5843,138.5843,4800.0
2025-02-13 13:05:00,139.43,139.47,139.33,139.38,3832.0,138.5744,138.6141,138.475,138.5247,3832.0
2025-02-13 13:10:00,139.41,139.41,139.23,139.28,5249.0,138.5545,138.5545,138.3756,138.4253,5249.0
2025-02-13 13:15:00,139.28,139.45,139.28,139.33,7997.0,138.4253,138.5943,138.4253,138.475,7997.0
2025-02-13 13:20:00,139.33,139.45,139.32,139.36,2525.0,138.475,138.5943,138.4651,138.5048,2525.0
2025-02-13 13:25:00,139.35,139.38,139.3,139.34,5421.0,138.4949,138.5247,138.4452,138.4849,5421.0
2025-02-13 13:30:00,139.32,139.36,139.2,139.34,7310.0,138.4651,138.5048,138.3458,138.4849,7310.0
2025-02-13 13:35:00,139.34,139.37,139.27,139.37,11658.0,138.4849,138.5147,138.4154,138.5147,11658.0
2025-02-13 13:40:00,139.4,139.46,139.25,139.37,16054.0,138.5446,138.6042,138.3955,138.5147,16054.0
2025-02-13 13:45:00,139.42,139.55,139.37,139.44,5033.0,138.5644,138.6936,138.5147,138.5843,5033.0
2025-02-13 13:50:00,139.47,139.61,139.4,139.53,8995.0,138.6141,138.7533,138.5446,138.6738,8995.0
2025-02-13 13:55:00,139.57,139.82,139.56,139.78,5299.0,138.7135,138.962,138.7036,138.9222,5299.0
2025-02-13 14:00:00,139.74,139.77,139.64,139.73,6055.0,138.8825,138.9123,138.7831,138.8725,6055.0
2025-02-13 14:05:00,139.73,139.91,139.73,139.91,4517.0,138.8725,139.0514,138.8725,139.0514,4517.0
2025-02-13 14:10:00,139.91,140.0,139.86,139.97,8301.0,139.0514,139.1409,139.0017,139.1111,8301.0
2025-02-13 14:15:00,139.97,140.14,139.97,140.14,4448.0,139.1111,139.28,139.1111,139.28,4448.0
2025-02-13 14:20:00,140.14,140.23,140.13,140.14,8962.0,139.28,139.3695,139.2701,139.28,8962.0
2025-02-13 14:25:00,140.13,140.22,140.12,140.19,6238.0,139.2701,139.3595,139.2601,139.3297,6238.0
2025-02-13 14:30:00,140.19,140.3,140.17,140.28,15957.0,139.3297,139.439,139.3098,139.4192,15957.0
2025-02-13 14:35:00,140.28,140.35,140.26,140.34,7495.0,139.4192,139.4887,139.3993,139.4788,7495.0
2025-02-13 14:40:00,140.32,140.38,140.3,140.35,8798.0,139.4589,139.5185,139.439,139.4887,8798.0
2025-02-13 14:45:00,140.35,140.4,140.28,140.4,5275.0,139.4887,139.5384,139.4192,139.5384,5275.0
2025-02-13 14:50:00,140.39,140.58,140.38,140.52,5752.0,139.5285,139.7173,139.5185,139.6577,5752.0
2025-02-13 14:55:00,140.53,140.53,140.29,140.34,26531.0,139.6676,139.6676,139.4291,139.4788,26531.0
2025-02-13 15:00:00,140.35,140.5,140.32,140.44,5810.0,139.4887,139.6378,139.4589,139.5782,5810.0
2025-02-13 15:05:00,140.45,140.49,140.44,140.45,13985.0,139.5881,139.6279,139.5782,139.5881,13985.0
2025-02-13 15:10:00,140.49,140.49,140.28,140.31,4699.0,139.6279,139.6279,139.4192,139.449,4699.0
2025-02-13 15:15:00,140.33,140.55,140.26,140.5,21617.0,139.4689,139.6875,139.3993,139.6378,21617.0
2025-02-13 15:20:00,140.51,140.57,140.48,140.5,11573.0,139.6478,139.7074,139.6179,139.6378,11573.0
2025-02-13 15:25:00,140.5,140.61,140.35,140.61,17216.0,139.6378,139.7471,139.4887,139.7471,17216.0
2025-02-13 15:30:00,140.56,140.57,140.21,140.23,8712.0,139.6974,139.7074,139.3496,139.3695,8712.0
2025-02-13 15:35:00,140.25,140.33,140.24,140.26,6348.0,139.3893,139.4689,139.3794,139.3993,6348.0
2025-02-13 15:40:00,140.27,140.3,140.16,140.19,34607.0,139.4092,139.439,139.2999,139.3297,34607.0
2025-02-13 15:45:00,140.19,140.47,140.18,140.42,20114.0,139.3297,139.608,139.3198,139.5583,20114.0
2025-02-13 15:50:00,140.47,140.5,140.26,140.35,50281.0,139.608,139.6378,139.3993,139.4887,50281.0
2025-02-13 15:55:00,140.34,140.59,140.28,140.44,131394.0,139.4788,139.7273,139.4192,139.5782,131394.0
2025-02-14 09:30:00,140.71,140.93,139.33,139.5,25396.0,139.8465,140.0652,138.475,138.6439,25396.0
2025-02-14 09:35:00,139.56,139.97,139.44,139.97,22627.0,138.7036,139.1111,138.5843,139.1111,22627.0
2025-02-14 09:40:00,140.18,140.3,140.01,140.04,7485.0,139.3198,139.439,139.1508,139.1806,7485.0
2025-02-14 09:45:00,140.08,140.17,140.0,140.0,8527.0,139.2204,139.3098,139.1409,139.1409,8527.0
2025-02-14 09:50:00,140.05,140.08,139.68,139.83,24689.0,139.1906,139.2204,138.8228,138.9719,24689.0
2025-02-14 09:55:00,139.78,140.11,139.7,140.0,29035.0,138.9222,139.2502,138.8427,139.1409,29035.0
2025-02-14 10:00:00,139.87,140.25,139.86,140.24,10568.0,139.0117,139.3893,139.0017,139.3794,10568.0
2025-02-14 10:05:00,140.25,140.76,140.22,140.55,12329.0,139.3893,139.8962,139.3595,139.6875,12329.0
2025-02-14 10:10:00,140.55,140.63,140.02,140.02,7224.0,139.6875,139.767,139.1608,139.1608,7224.0
2025-02-14 10:15:00,140.22,140.29,140.11,140.25,8634.0,139.3595,139.4291,139.2502,139.3893,8634.0
2025-02-14 10:20:00,140.21,140.26,139.89,139.91,11923.0,139.3496,139.3993,139.0316,139.0514,11923.0
2025-02-14 10:25:00,139.95,140.09,139.92,140.06,9557.0,139.0912,139.2303,139.0614,139.2005,9557.0
2025-02-14 10:30:00,140.06,140.19,139.98,140.06,20992.0,139.2005,139.3297,139.121,139.2005,20992.0
2025-02-14 10:35:00,140.16,140.2,140.04,140.15,5988.0,139.2999,139.3397,139.1806,139.29,5988.0
2025-02-14 10:40:00,140.16,140.42,140.11,140.33,7017.0,139.2999,139.5583,139.2502,139.4689,7017.0
2025-02-14 10:45:00,140.36,140.51,140.35,140.38,10874.0,139.4987,139.6478,139.4887,139.5185,10874.0
2025-02-14 10:50:00,140.43,140.58,140.4,140.46,9859.0,139.5682,139.7173,139.5384,139.5981,9859.0
2025-02-14 10:55:00,140.41,140.49,140.31,140.4,27692.0,139.5484,139.6279,139.449,139.5384,27692.0
2025-02-14 11:00:00,140.37,140.42,139.98,140.07,57306.0,139.5086,139.5583,139.121,139.2105,57306.0
2025-02-14 11:05:00,140.01,140.1,139.99,140.1,3846.0,139.1508,139.2403,139.1309,139.2403,3846.0
2025-02-14 11:10:00,140.11,140.33,140.1,140.33,18260.0,139.2502,139.4689,139.2403,139.4689,18260.0
2025-02-14 11:15:00,140.26,140.31,140.12,140.12,6088.0,139.3993,139.449,139.2601,139.2601,6088.0
2025-02-14 11:20:00,140.06,140.08,139.95,140.0,6304.0,139.2005,139.2204,139.0912,139.1409,6304.0
2025-02-14 11:25:00,140.02,140.07,139.84,139.84,5580.0,139.1608,139.2105,138.9819,138.9819,5580.0
2025-02-14 11:30:00,139.84,140.04,139.84,140.03,10845.0,138.9819,139.1806,138.9819,139.1707,10845.0
2025-02-14 11:35:00,140.12,140.12,140.01,140.09,4150.0,139.2601,139.2601,139.1508,139.2303,4150.0
2025-02-14 11:40:00,140.12,140.19,139.96,139.96,5048.0,139.2601,139.3297,139.1011,139.1011,5048.0
2025-02-14 11:45:00,140.01,140.03,139.94,140.0,15621.0,139.1508,139.1707,139.0812,139.1409,15621.0
2025-02-14 11:50:00,140.0,140.24,139.96,140.03,25704.0,139.1409,139.3794,139.1011,139.1707,25704.0
2025-02-14 11:55:00,140.03,140.2,139.92,140.17,24652.0,139.1707,139.3397,139.0614,139.3098,24652.0
2025-02-14 12:00:00,140.14,140.15,139.92,139.97,6746.0,139.28,139.29,139.0614,139.1111,6746.0
2025-02-14 12:05:00,139.94,139.99,139.54,139.64,19615.0,139.0812,139.1309,138.6837,138.7831,19615.0
2025-02-14 12:10:00,139.64,139.77,139.64,139.77,16205.0,138.7831,138.9123,138.7831,138.9123,16205.0
2025-02-14 12:15:00,139.72,139.74,139.51,139.65,53060.0,138.8626,138.8825,138.6539,138.793,53060.0
2025-02-14 12:20:00,139.65,139.72,139.51,139.56,23268.0,138.793,138.8626,138.6539,138.7036,23268.0
2025-02-14 12:25:00,139.57,139.64,139.42,139.62,15988.0,138.7135,138.7831,138.5644,138.7632,15988.0
2025-02-14 12:30:00,139.65,139.66,139.61,139.66,9313.0,138.793,138.803,138.7533,138.803,9313.0
2025-02-14 12:35:00,139.69,139.78,139.69,139.73,4780.0,138.8328,138.9222,138.8328,138.8725,4780.0
2025-02-14 12:40:00,139.75,139.78,139.64,139.69,8050.0,138.8924,138.9222,138.7831,138.8328,8050.0
2025-02-14 12:45:00,139.69,139.84,139.6,139.84,5376.0,138.8328,138.9819,138.7433,138.9819,5376.0
2025-02-14 12:50:00,139.82,139.84,139.71,139.78,4196.0,138.962,138.9819,138.8527,138.9222,4196.0
2025-02-14 12:55:00,139.76,139.8,139.69,139.72,55772.0,138.9024,138.9421,138.8328,138.8626,55772.0
2025-02-14 13:00:00,139.75,139.76,139.65,139.71,4549.0,138.8924,138.9024,138.793,138.8527,4549.0
2025-02-14 13:05:00,139.74,139.89,139.74,139.89,8515.0,138.8825,139.0316,138.8825,139.0316,8515.0
2025-02-14 13:10:00,139.84,139.97,139.84,139.89,6964.0,138.9819,139.1111,138.9819,139.0316,6964.0
2025-02-14 13:15:00,139.89,140.06,139.88,139.91,3611.0,139.0316,139.2005,139.0216,139.0514,3611.0
2025-02-14 13:20:00,139.93,140.06,139.93,140.02,4194.0,139.0713,139.2005,139.0713,139.1608,4194.0
2025-02-14 13:25:00,140.02,140.07,139.96,140.07,3548.0,139.1608,139.2105,139.1011,139.2105,3548.0
2025-02-14 13:30:00,140.1,140.13,140.03,140.06,7426.0,139.2403,139.2701,139.1707,139.2005,7426.0
2025-02-14 13:35:00,140.05,140.19,140.05,140.18,4622.0,139.1906,139.3297,139.1906,139.3198,4622.0
2025-02-14 13:40:00,140.17,140.24,140.14,140.24,7440.0,139.3098,139.3794,139.28,139.3794,7440.0
2025-02-14 13:45:00,140.23,140.39,140.18,140.31,6641.0,139.3695,139.5285,139.3198,139.449,6641.0
2025-02-14 13:50:00,140.33,140.45,140.33,140.4,5377.0,139.4689,139.5881,139.4689,139.5384,5377.0
2025-02-14 13:55:00,140.38,140.38,140.21,140.24,5770.0,139.5185,139.5185,139.3496,139.3794,5770.0
2025-02-14 14:00:00,140.22,140.37,140.0,140.06,21779.0,139.3595,139.5086,139.1409,139.2005,21779.0
2025-02-14 14:05:00,140.06,140.07,139.89,139.89,11812.0,139.2005,139.2105,139.0316,139.0316,11812.0
2025-02-14 14:10:00,139.89,140.05,139.88,140.02,11052.0,139.0316,139.1906,139.0216,139.1608,11052.0
2025-02-14 14:15:00,139.99,140.01,139.78,139.81,10444.0,139.1309,139.1508,138.9222,138.952,10444.0
2025-02-14 14:20:00,139.78,139.81,139.7,139.73,8536.0,138.9222,138.952,138.8427,138.8725,8536.0
2025-02-14 14:25:00,139.7,139.77,139.3,139.31,43015.0,138.8427,138.9123,138.4452,138.4551,43015.0
2025-02-14 14:30:00,139.3,139.34,139.23,139.28,7367.0,138.4452,138.4849,138.3756,138.4253,7367.0
2025-02-14 14:35:00,139.26,139.32,139.25,139.29,3935.0,138.4054,138.4651,138.3955,138.4352,3935.0
2025-02-14 14:40:00,139.27,139.3,139.22,139.25,3110.0,138.4154,138.4452,138.3657,138.3955,3110.0
2025-02-14 14:45:00,139.25,139.35,139.23,139.35,5715.0,138.3955,138.4949,138.3756,138.4949,5715.0
2025-02-14 14:50:00,139.35,139.37,139.28,139.34,5365.0,138.4949,138.5147,138.4253,138.4849,5365.0
2025-02-14 14:55:00,139.31,139.36,139.25,139.26,25226.0,138.4551,138.5048,138.3955,138.4054,25226.0
2025-02-14 15:00:00,139.26,139.32,139.07,139.31,27425.0,138.4054,138.4651,138.2166,138.4551,27425.0
2025-02-14 15:05:00,139.28,139.44,139.18,139.37,21763.0,138.4253,138.5843,138.3259,138.5147,21763.0
2025-02-14 15:10:00,139.43,139.46,139.26,139.45,8693.0,138.5744,138.6042,138.4054,138.5943,8693.0
2025-02-14 15:15:00,139.44,139.5,139.39,139.49,5836.0,138.5843,138.6439,138.5346,138.634,5836.0
2025-02-14 15:20:00,139.49,139.68,139.39,139.42,20484.0,138.634,138.8228,138.5346,138.5644,20484.0
2025-02-14 15:25:00,139.39,139.42,139.32,139.35,9505.0,138.5346,138.5644,138.4651,138.4949,9505.0
2025-02-14 15:30:00,139.35,139.58,139.3,139.57,17924.0,138.4949,138.7235,138.4452,138.7135,17924.0
2025-02-14 15:35:00,139.56,139.6,139.47,139.56,10914.0,138.7036,138.7433,138.6141,138.7036,10914.0
2025-02-14 15:40:00,139.56,139.59,139.44,139.44,12160.0,138.7036,138.7334,138.5843,138.5843,12160.0
2025-02-14 15:45:00,139.46,139.48,139.26,139.34,17527.0,138.6042,138.6241,138.4054,138.4849,17527.0
2025-02-14 15:50:00,139.33,139.45,139.13,139.13,52613.0,138.475,138.5943,138.2762,138.2762,52613.0
2025-02-14 15:55:00,139.01,139.1,138.74,138.76,154142.0,138.157,138.2464,137.8886,137.9085,154142.0
2025-02-18 09:30:00,139.45,139.76,136.58,136.7,40467.0,138.5943,138.9024,135.7419,135.8611,40467.0
2025-02-18 09:35:00,136.9,137.94,136.9,137.94,22702.0,136.0599,137.0935,136.0599,137.0935,22702.0
2025-02-18 09:40:00,137.85,138.11,137.64,137.82,14168.0,137.0041,137.2625,136.7954,136.9743,14168.0
2025-02-18 09:45:00,137.79,138.24,137.79,137.94,22593.0,136.9444,137.3917,136.9444,137.0935,22593.0
2025-02-18 09:50:00,137.98,138.02,137.71,137.89,18628.0,137.1333,137.173,136.8649,137.0438,18628.0
2025-02-18 09:55:00,137.9,137.96,137.64,137.65,11266.0,137.0538,137.1134,136.7954,136.8053,11266.0
2025-02-18 10:00:00,137.56,137.6,137.21,137.39,27834.0,136.7159,136.7556,136.368,136.5469,27834.0
2025-02-18 10:05:00,137.38,137.59,137.07,137.34,16903.0,136.537,136.7457,136.2289,136.4972,16903.0
2025-02-18 10:10:00,137.41,137.96,137.41,137.94,10158.0,136.5668,137.1134,136.5668,137.0935,10158.0
2025-02-18 10:15:00,137.94,138.11,137.78,138.05,9752.0,137.0935,137.2625,136.9345,137.2028,9752.0
2025-02-18 10:20:00,138.06,138.18,137.81,137.9,19605.0,137.2128,137.332,136.9643,137.0538,19605.0
2025-02-18 10:25:00,137.92,138.18,137.86,138.17,7618.0,137.0736,137.332,137.014,137.3221,7618.0
2025-02-18 10:30:00,138.11,138.25,138.07,138.13,3713.0,137.2625,137.4016,137.2227,137.2824,3713.0
2025-02-18 10:35:00,138.15,138.32,138.11,138.31,6852.0,137.3022,137.4712,137.2625,137.4613,6852.0
2025-02-18 10:40:00,138.36,138.39,138.19,138.38,6524.0,137.5109,137.5408,137.342,137.5308,6524.0
2025-02-18 10:45:00,138.35,138.45,138.28,138.4,6983.0,137.501,137.6004,137.4314,137.5507,6983.0
2025-02-18 10:50:00,138.44,138.53,138.37,138.39,6659.0,137.5905,137.6799,137.5209,137.5408,6659.0
2025-02-18 10:55:00,138.37,138.37,138.13,138.14,5560.0,137.5209,137.5209,137.2824,137.2923,5560.0
2025-02-18 11:00:00,138.19,138.26,138.03,138.04,4664.0,137.342,137.4116,137.183,137.1929,4664.0
2025-02-18 11:05:00,138.09,138.13,137.98,138.13,18681.0,137.2426,137.2824,137.1333,137.2824,18681.0
2025-02-18 11:10:00,138.15,138.29,138.11,138.19,5612.0,137.3022,137.4414,137.2625,137.342,5612.0
2025-02-18 11:15:00,138.22,138.55,138.21,138.4,15001.0,137.3718,137.6998,137.3619,137.5507,15001.0
2025-02-18 11:20:00,138.35,138.54,138.35,138.46,4359.0,137.501,137.6898,137.501,137.6103,4359.0
2025-02-18 11:25:00,138.44,138.64,138.44,138.52,7217.0,137.5905,137.7892,137.5905,137.67,7217.0
2025-02-18 11:30:00,138.5,138.6,138.09,138.32,13995.0,137.6501,137.7495,137.2426,137.4712,13995.0
2025-02-18 11:35:00,138.38,138.42,138.2,138.39,33374.0,137.5308,137.5706,137.3519,137.5408,33374.0
2025-02-18 11:40:00,138.32,138.39,138.24,138.35,7401.0,137.4712,137.5408,137.3917,137.501,7401.0
2025-02-18 11:45:00,138.34,138.59,138.26,138.58,9799.0,137.4911,137.7395,137.4116,137.7296,9799.0
2025-02-18 11:50:00,138.62,138.75,138.61,138.71,6314.0,137.7693,137.8986,137.7594,137.8588,6314.0
2025-02-18 11:55:00,138.66,138.68,138.5,138.51,4847.0,137.8091,137.829,137.6501,137.66,4847.0
2025-02-18 12:00:00,138.51,138.58,138.44,138.5,4447.0,137.66,137.7296,137.5905,137.6501,4447.0
2025-02-18 12:05:00,138.47,138.48,138.28,138.33,4140.0,137.6203,137.6302,137.4314,137.4811,4140.0
2025-02-18 12:10:00,138.33,138.43,138.28,138.4,4630.0,137.4811,137.5805,137.4314,137.5507,4630.0
2025-02-18 12:15:00,138.37,138.39,138.2,138.35,3402.0,137.5209,137.5408,137.3519,137.501,3402.0
2025-02-18 12:20:00,138.36,138.4,138.23,138.28,2457.0,137.5109,137.5507,137.3817,137.4314,2457.0
2025-02-18 12:25:00,138.34,138.49,138.27,138.4,20986.0,137.4911,137.6401,137.4215,137.5507,20986.0
2025-02-18 12:30:00,138.44,138.6,138.44,138.49,19608.0,137.5905,137.7495,137.5905,137.6401,19608.0
2025-02-18 12:35:00,138.5,138.57,138.45,138.57,3749.0,137.6501,137.7197,137.6004,137.7197,3749.0
2025-02-18 12:40:00,138.57,138.58,138.39,138.42,5824.0,137.7197,137.7296,137.5408,137.5706,5824.0
2025-02-18 12:45:00,138.43,138.54,138.41,138.54,4144.0,137.5805,137.6898,137.5606,137.6898,4144.0
2025-02-18 12:50:00,138.56,138.66,138.52,138.65,7319.0,137.7097,137.8091,137.67,137.7992,7319.0
2025-02-18 12:55:00,138.63,138.63,138.45,138.55,3622.0,137.7793,137.7793,137.6004,137.6998,3622.0
2025-02-18 13:00:00,138.61,138.65,138.55,138.65,6988.0,137.7594,137.7992,137.6998,137.7992,6988.0
2025-02-18 13:05:00,138.68,138.78,138.66,138.75,4160.0,137.829,137.9284,137.8091,137.8986,4160.0
2025-02-18 13:10:00,138.72,138.87,138.7,138.77,8713.0,137.8687,138.0178,137.8489,137.9184,8713.0
2025-02-18 13:15:00,138.79,138.83,138.72,138.73,5615.0,137.9383,137.9781,137.8687,137.8787,5615.0
2025-02-18 13:20:00,138.72,138.82,138.65,138.81,32319.0,137.8687,137.9681,137.7992,137.9582,32319.0
2025-02-18 13:25:00,138.89,138.93,138.77,138.81,8211.0,138.0377,138.0774,137.9184,137.9582,8211.0
2025-02-18 13:30:00,138.84,138.89,138.79,138.84,3884.0,137.988,138.0377,137.9383,137.988,3884.0
2025-02-18 13:35:00,138.86,138.98,138.78,138.83,10025.0,138.0079,138.1271,137.9284,137.9781,10025.0
2025-02-18 13:40:00,138.82,138.84,138.75,138.82,3701.0,137.9681,137.988,137.8986,137.9681,3701.0
2025-02-18 13:45:00,138.81,138.91,138.75,138.85,7539.0,137.9582,138.0576,137.8986,137.9979,7539.0
2025-02-18 13:50:00,138.86,138.97,138.76,138.8,15142.0,138.0079,138.1172,137.9085,137.9482,15142.0
2025-02-18 13:55:00,138.8,138.8,138.67,138.69,8398.0,137.9482,137.9482,137.819,137.8389,8398.0
2025-02-18 14:00:00,138.64,138.74,138.61,138.73,5871.0,137.7892,137.8886,137.7594,137.8787,5871.0
2025-02-18 14:05:00,138.7,138.75,138.47,138.59,13392.0,137.8489,137.8986,137.6203,137.7395,13392.0
2025-02-18 14:10:00,138.63,138.68,138.52,138.55,9292.0,137.7793,137.829,137.67,137.6998,9292.0
2025-02-18 14:15:00,138.59,138.6,138.36,138.45,11448.0,137.7395,137.7495,137.5109,137.6004,11448.0
2025-02-18 14:20:00,138.49,138.58,138.39,138.56,52885.0,137.6401,137.7296,137.5408,137.7097,52885.0
2025-02-18 14:25:00,138.57,138.57,138.44,138.47,6354.0,137.7197,137.7197,137.5905,137.6203,6354.0
2025-02-18 14:30:00,138.49,138.69,138.44,138.66,8142.0,137.6401,137.8389,137.5905,137.8091,8142.0
2025-02-18 14:35:00,138.63,138.68,138.57,138.64,10604.0,137.7793,137.829,137.7197,137.7892,10604.0
2025-02-18 14:40:00,138.64,138.77,138.64,138.75,3543.0,137.7892,137.9184,137.7892,137.8986,3543.0
2025-02-18 14:45:00,138.77,138.81,138.71,138.72,9453.0,137.9184,137.9582,137.8588,137.8687,9453.0
2025-02-18 14:50:00,138.74,138.75,138.61,138.61,11717.0,137.8886,137.8986,137.7594,137.7594,11717.0
2025-02-18 14:55:00,138.59,138.65,138.52,138.59,5930.0,137.7395,137.7992,137.67,137.7395,5930.0
2025-02-18 15:00:00,138.58,138.61,138.47,138.55,33744.0,137.7296,137.7594,137.6203,137.6998,33744.0
2025-02-18 15:05:00,138.55,138.55,138.4,138.44,7322.0,137.6998,137.6998,137.5507,137.5905,7322.0
2025-02-18 15:10:00,138.44,138.44,138.26,138.4,8216.0,137.5905,137.5905,137.4116,137.5507,8216.0
2025-02-18 15:15:00,138.36,138.41,138.2,138.2,11908.0,137.5109,137.5606,137.3519,137.3519,11908.0
2025-02-18 15:20:00,138.19,138.49,138.14,138.49,50209.0,137.342,137.6401,137.2923,137.6401,50209.0
2025-02-18 15:25:00,138.5,138.6,138.47,138.59,8793.0,137.6501,137.7495,137.6203,137.7395,8793.0
2025-02-18 15:30:00,138.59,139.0,138.58,138.94,31363.0,137.7395,138.147,137.7296,138.0874,31363.0
2025-02-18 15:35:00,138.88,138.94,138.78,138.81,9616.0,138.0278,138.0874,137.9284,137.9582,9616.0
2025-02-18 15:40:00,138.81,138.96,138.78,138.92,19203.0,137.9582,138.1073,137.9284,138.0675,19203.0
2025-02-18 15:45:00,138.94,139.03,138.88,138.93,20352.0,138.0874,138.1768,138.0278,138.0774,20352.0
2025-02-18 15:50:00,138.98,139.17,138.8,138.92,57686.0,138.1271,138.316,137.9482,138.0675,57686.0
2025-02-18 15:55:00,138.95,139.1,138.9,139.09,153090.0,138.0973,138.2464,138.0476,138.2365,153090.0
2025-02-19 09:30:00,138.39,138.64,137.5,138.06,76018.0,137.5408,137.7892,136.6562,137.2128,76018.0
2025-02-19 09:35:00,138.19,138.53,137.89,138.0,5578.0,137.342,137.6799,137.0438,137.1532,5578.0
2025-02-19 09:40:00,138.19,138.59,137.63,138.57,10404.0,137.342,137.7395,136.7854,137.7197,10404.0
2025-02-19 09:45:00,138.5,138.63,138.22,138.33,29897.0,137.6501,137.7793,137.3718,137.4811,29897.0
2025-02-19 09:50:00,138.33,138.53,138.16,138.46,9788.0,137.4811,137.6799,137.3122,137.6103,9788.0
2025-02-19 09:55:00,138.35,138.67,138.31,138.66,21384.0,137.501,137.819,137.4613,137.8091,21384.0
2025-02-19 10:00:00,138.65,138.83,138.55,138.63,21238.0,137.7992,137.9781,137.6998,137.7793,21238.0
2025-02-19 10:05:00,138.63,138.75,138.37,138.39,16442.0,137.7793,137.8986,137.5209,137.5408,16442.0
2025-02-19 10:10:00,138.28,138.8,138.26,138.7,15609.0,137.4314,137.9482,137.4116,137.8489,15609.0
2025-02-19 10:15:00,138.63,138.79,138.63,138.67,18821.0,137.7793,137.9383,137.7793,137.819,18821.0
2025-02-19 10:20:00,138.59,138.95,138.55,138.89,15580.0,137.7395,138.0973,137.6998,138.0377,15580.0
2025-02-19 10:25:00,138.91,138.97,138.86,138.87,3122.0,138.0576,138.1172,138.0079,138.0178,3122.0
2025-02-19 10:30:00,138.9,138.98,138.79,138.91,6693.0,138.0476,138.1271,137.9383,138.0576,6693.0
2025-02-19 10:35:00,138.92,139.0,138.86,139.0,5204.0,138.0675,138.147,138.0079,138.147,5204.0
2025-02-19 10:40:00,138.96,139.01,138.87,138.89,8199.0,138.1073,138.157,138.0178,138.0377,8199.0
2025-02-19 10:45:00,138.89,138.9,138.73,138.73,11020.0,138.0377,138.0476,137.8787,137.8787,11020.0
2025-02-19 10:50:00,138.74,138.77,138.61,138.77,5809.0,137.8886,137.9184,137.7594,137.9184,5809.0
2025-02-19 10:55:00,138.7,138.8,138.69,138.78,8881.0,137.8489,137.9482,137.8389,137.9284,8881.0
2025-02-19 11:00:00,138.75,138.79,138.49,138.5,5212.0,137.8986,137.9383,137.6401,137.6501,5212.0
2025-02-19 11:05:00,138.49,138.49,138.27,138.43,7831.0,137.6401,137.6401,137.4215,137.5805,7831.0
2025-02-19 11:10:00,138.46,138.49,138.12,138.3,5266.0,137.6103,137.6401,137.2724,137.4513,5266.0
2025-02-19 11:15:00,138.22,138.27,138.2,138.27,2896.0,137.3718,137.4215,137.3519,137.4215,2896.0
2025-02-19 11:20:00,138.22,138.35,138.16,138.27,21103.0,137.3718,137.501,137.3122,137.4215,21103.0
2025-02-19 11:25:00,138.23,138.28,138.2,138.28,2818.0,137.3817,137.4314,137.3519,137.4314,2818.0
2025-02-19 11:30:00,138.25,138.4,138.19,138.36,14338.0,137.4016,137.5507,137.342,137.5109,14338.0
2025-02-19 11:35:00,138.37,138.42,138.31,138.37,11721.0,137.5209,137.5706,137.4613,137.5209,11721.0
2025-02-19 11:40:00,138.37,138.54,138.32,138.49,4796.0,137.5209,137.6898,137.4712,137.6401,4796.0
2025-02-19 11:45:00,138.51,138.51,138.46,138.5,10824.0,137.66,137.66,137.6103,137.6501,10824.0
2025-02-19 11:50:00,138.5,138.77,138.5,138.66,7986.0,137.6501,137.9184,137.6501,137.8091,7986.0
2025-02-19 11:55:00,138.7,138.71,138.61,138.68,2641.0,137.8489,137.8588,137.7594,137.829,2641.0
2025-02-19 12:00:00,138.68,138.85,138.68,138.79,6865.0,137.829,137.9979,137.829,137.9383,6865.0
2025-02-19 12:05:00,138.75,138.77,138.72,138.77,1677.0,137.8986,137.9184,137.8687,137.9184,1677.0
2025-02-19 12:10:00,138.7,138.75,138.51,138.68,6527.0,137.8489,137.8986,137.66,137.829,6527.0
2025-02-19 12:15:00,138.71,138.77,138.68,138.71,3613.0,137.8588,137.9184,137.829,137.8588,3613.0
2025-02-19 12:20:00,138.65,138.81,138.6,138.77,6628.0,137.7992,137.9582,137.7495,137.9184,6628.0
2025-02-19 12:25:00,138.73,138.73,138.54,138.54,6097.0,137.8787,137.8787,137.6898,137.6898,6097.0
2025-02-19 12:30:00,138.58,138.61,138.51,138.61,4616.0,137.7296,137.7594,137.66,137.7594,4616.0
2025-02-19 12:35:00,138.61,138.73,138.6,138.67,6694.0,137.7594,137.8787,137.7495,137.819,6694.0
2025-02-19 12:40:00,138.7,138.85,138.7,138.81,7986.0,137.8489,137.9979,137.8489,137.9582,7986.0
2025-02-19 12:45:00,138.81,138.81,138.66,138.7,6851.0,137.9582,137.9582,137.8091,137.8489,6851.0
2025-02-19 12:50:00,138.75,138.76,138.55,138.63,6643.0,137.8986,137.9085,137.6998,137.7793,6643.0
2025-02-19 12:55:00,138.63,138.69,138.58,138.65,6459.0,137.7793,137.8389,137.7296,137.7992,6459.0
2025-02-19 13:00:00,138.64,138.7,138.6,138.65,4233.0,137.7892,137.8489,137.7495,137.7992,4233.0
2025-02-19 13:05:00,138.61,138.7,138.58,138.69,4225.0,137.7594,137.8489,137.7296,137.8389,4225.0
2025-02-19 13:10:00,138.69,138.78,138.58,138.7,11835.0,137.8389,137.9284,137.7296,137.8489,11835.0
2025-02-19 13:15:00,138.67,138.74,138.59,138.63,9217.0,137.819,137.8886,137.7395,137.7793,9217.0
2025-02-19 13:20:00,138.59,138.69,138.58,138.65,5144.0,137.7395,137.8389,137.7296,137.7992,5144.0
2025-02-19 13:25:00,138.65,138.76,138.61,138.66,10413.0,137.7992,137.9085,137.7594,137.8091,10413.0
2025-02-19 13:30:00,138.69,138.84,138.64,138.8,11667.0,137.8389,137.988,137.7892,137.9482,11667.0
2025-02-19 13:35:00,138.81,138.83,138.74,138.79,12024.0,137.9582,137.9781,137.8886,137.9383,12024.0
2025-02-19 13:40:00,138.79,138.81,138.51,138.56,21903.0,137.9383,137.9582,137.66,137.7097,21903.0
2025-02-19 13:45:00,138.56,138.69,138.56,138.68,5785.0,137.7097,137.8389,137.7097,137.829,5785.0
2025-02-19 13:50:00,138.71,138.72,138.57,138.6,10255.0,137.8588,137.8687,137.7197,137.7495,10255.0
2025-02-19 13:55:00,138.6,138.69,138.51,138.63,6478.0,137.7495,137.8389,137.66,137.7793,6478.0
2025-02-19 14:00:00,138.59,138.83,138.57,138.83,41894.0,137.7395,137.9781,137.7197,137.9781,41894.0
2025-02-19 14:05:00,138.78,138.93,138.78,138.88,11552.0,137.9284,138.0774,137.9284,138.0278,11552.0
2025-02-19 14:10:00,138.92,139.09,138.86,139.06,5120.0,138.0675,138.2365,138.0079,138.2066,5120.0
2025-02-19 14:15:00,139.1,139.19,139.01,139.03,17970.0,138.2464,138.3359,138.157,138.1768,17970.0
2025-02-19 14:20:00,139.05,139.06,138.91,139.0,23097.0,138.1967,138.2066,138.0576,138.147,23097.0
2025-02-19 14:25:00,139.0,139.23,138.95,139.11,27158.0,138.147,138.3756,138.0973,138.2563,27158.0
2025-02-19 14:30:00,139.09,139.11,139.01,139.06,11890.0,138.2365,138.2563,138.157,138.2066,11890.0
2025-02-19 14:35:00,139.06,139.1,138.95,139.0,17594.0,138.2066,138.2464,138.0973,138.147,17594.0
2025-02-19 14:40:00,139.02,139.02,138.92,139.02,11155.0,138.1669,138.1669,138.0675,138.1669,11155.0
2025-02-19 14:45:00,139.0,139.12,138.98,139.04,35300.0,138.147,138.2663,138.1271,138.1868,35300.0
2025-02-19 14:50:00,139.05,139.27,139.05,139.24,9248.0,138.1967,138.4154,138.1967,138.3855,9248.0
2025-02-19 14:55:00,139.22,139.28,139.18,139.22,5805.0,138.3657,138.4253,138.3259,138.3657,5805.0
2025-02-19 15:00:00,139.2,139.32,139.2,139.28,4933.0,138.3458,138.4651,138.3458,138.4253,4933.0
2025-02-19 15:05:00,139.26,139.28,139.14,139.16,6092.0,138.4054,138.4253,138.2862,138.306,6092.0
2025-02-19 15:10:00,139.17,139.32,139.14,139.29,7038.0,138.316,138.4651,138.2862,138.4352,7038.0
2025-02-19 15:15:00,139.32,139.54,139.26,139.41,35394.0,138.4651,138.6837,138.4054,138.5545,35394.0
2025-02-19 15:20:00,139.43,139.69,139.4,139.66,12946.0,138.5744,138.8328,138.5446,138.803,12946.0
2025-02-19 15:25:00,139.66,140.06,139.62,140.02,12674.0,138.803,139.2005,138.7632,139.1608,12674.0
2025-02-19 15:30:00,139.97,140.06,139.8,140.03,26030.0,139.1111,139.2005,138.9421,139.1707,26030.0
2025-02-19 15:35:00,140.04,140.09,139.95,140.07,25968.0,139.1806,139.2303,139.0912,139.2105,25968.0
2025-02-19 15:40:00,140.07,140.11,139.77,139.81,35192.0,139.2105,139.2502,138.9123,138.952,35192.0
2025-02-19 15:45:00,139.82,139.92,139.74,139.92,37201.0,138.962,139.0614,138.8825,139.0614,37201.0
2025-02-19 15:50:00,139.96,140.14,139.68,139.76,62295.0,139.1011,139.28,138.8228,138.9024,62295.0
2025-02-19 15:55:00,139.78,140.0,139.64,139.72,140241.0,138.9222,139.1409,138.7831,138.8626,140241.0
2025-02-20 09:30:00,139.14,139.67,138.63,138.79,19187.0,138.2862,138.8129,137.7793,137.9383,19187.0
2025-02-20 09:35:00,138.96,139.19,138.4,138.53,8460.0,138.1073,138.3359,137.5507,137.6799,8460.0
2025-02-20 09:40:00,138.44,138.67,138.27,138.67,15079.0,137.5905,137.819,137.4215,137.819,15079.0
2025-02-20 09:45:00,138.62,138.73,138.47,138.52,4820.0,137.7693,137.8787,137.6203,137.67,4820.0
2025-02-20 09:50:00,138.53,139.0,138.37,138.87,13949.0,137.6799,138.147,137.5209,138.0178,13949.0
2025-02-20 09:55:00,138.72,139.3,138.7,139.23,6962.0,137.8687,138.4452,137.8489,138.3756,6962.0
2025-02-20 10:00:00,139.34,139.51,139.15,139.4,17402.0,138.4849,138.6539,138.2961,138.5446,17402.0
2025-02-20 10:05:00,139.38,139.44,139.11,139.18,6663.0,138.5247,138.5843,138.2563,138.3259,6663.0
2025-02-20 10:10:00,139.18,139.23,139.01,139.18,12905.0,138.3259,138.3756,138.157,138.3259,12905.0
2025-02-20 10:15:00,139.23,139.41,139.05,139.13,9593.0,138.3756,138.5545,138.1967,138.2762,9593.0
2025-02-20 10:20:00,139.13,139.51,139.13,139.37,5372.0,138.2762,138.6539,138.2762,138.5147,5372.0
2025-02-20 10:25:00,139.43,139.43,139.15,139.2,5184.0,138.5744,138.5744,138.2961,138.3458,5184.0
2025-02-20 10:30:00,139.17,139.45,139.1,139.45,9682.0,138.316,138.5943,138.2464,138.5943,9682.0
2025-02-20 10:35:00,139.36,139.41,139.1,139.17,8591.0,138.5048,138.5545,138.2464,138.316,8591.0
2025-02-20 10:40:00,139.17,139.19,139.05,139.05,4220.0,138.316,138.3359,138.1967,138.1967,4220.0
2025-02-20 10:45:00,139.04,139.23,139.0,139.05,12459.0,138.1868,138.3756,138.147,138.1967,12459.0
2025-02-20 10:50:00,139.0,139.05,138.75,138.8,7217.0,138.147,138.1967,137.8986,137.9482,7217.0
2025-02-20 10:55:00,138.79,138.84,138.64,138.81,6806.0,137.9383,137.988,137.7892,137.9582,6806.0
2025-02-20 11:00:00,138.81,138.85,138.47,138.51,6521.0,137.9582,137.9979,137.6203,137.66,6521.0
2025-02-20 11:05:00,138.48,138.64,138.39,138.6,4489.0,137.6302,137.7892,137.5408,137.7495,4489.0
2025-02-20 11:10:00,138.53,138.59,138.19,138.19,9928.0,137.6799,137.7395,137.342,137.342,9928.0
2025-02-20 11:15:00,138.25,138.3,138.08,138.08,5044.0,137.4016,137.4513,137.2327,137.2327,5044.0
2025-02-20 11:20:00,138.12,138.35,138.12,138.32,6252.0,137.2724,137.501,137.2724,137.4712,6252.0
2025-02-20 11:25:00,138.3,138.35,137.96,137.96,13786.0,137.4513,137.501,137.1134,137.1134,13786.0
2025-02-20 11:30:00,137.98,137.98,137.2,137.22,22976.0,137.1333,137.1333,136.3581,136.3779,22976.0
2025-02-20 11:35:00,137.19,137.39,137.12,137.26,22351.0,136.3481,136.5469,136.2786,136.4177,22351.0
2025-02-20 11:40:00,137.26,137.58,137.23,137.56,12425.0,136.4177,136.7357,136.3879,136.7159,12425.0
2025-02-20 11:45:00,137.62,137.76,137.57,137.72,3369.0,136.7755,136.9146,136.7258,136.8749,3369.0
2025-02-20 11:50:00,137.71,137.74,137.66,137.74,4269.0,136.8649,136.8947,136.8152,136.8947,4269.0
2025-02-20 11:55:00,137.69,137.82,137.58,137.77,10627.0,136.8451,136.9743,136.7357,136.9246,10627.0
2025-02-20 12:00:00,137.77,137.82,137.55,137.66,8103.0,136.9246,136.9743,136.7059,136.8152,8103.0
2025-02-20 12:05:00,137.66,137.88,137.6,137.81,11286.0,136.8152,137.0339,136.7556,136.9643,11286.0
2025-02-20 12:10:00,137.81,137.95,137.77,137.94,6552.0,136.9643,137.1035,136.9246,137.0935,6552.0
2025-02-20 12:15:00,137.9,138.03,137.86,137.99,3155.0,137.0538,137.183,137.014,137.1432,3155.0
2025-02-20 12:20:00,137.97,138.13,137.87,137.92,14711.0,137.1233,137.2824,137.024,137.0736,14711.0
2025-02-20 12:25:00,137.93,137.98,137.84,137.93,4666.0,137.0836,137.1333,136.9941,137.0836,4666.0
2025-02-20 12:30:00,137.95,138.01,137.83,137.88,31875.0,137.1035,137.1631,136.9842,137.0339,31875.0
2025-02-20 12:35:00,137.9,137.97,137.84,137.84,5123.0,137.0538,137.1233,136.9941,136.9941,5123.0
2025-02-20 12:40:00,137.86,138.15,137.86,138.15,10453.0,137.014,137.3022,137.014,137.3022,10453.0
2025-02-20 12:45:00,138.15,138.16,138.04,138.1,3292.0,137.3022,137.3122,137.1929,137.2525,3292.0
2025-02-20 12:50:00,138.1,138.18,138.04,138.06,4667.0,137.2525,137.332,137.1929,137.2128,4667.0
2025-02-20 12:55:00,138.09,138.1,137.95,138.0,8826.0,137.2426,137.2525,137.1035,137.1532,8826.0
2025-02-20 13:00:00,138.0,138.21,137.94,138.12,5562.0,137.1532,137.3619,137.0935,137.2724,5562.0
2025-02-20 13:05:00,138.14,138.16,138.07,138.13,2655.0,137.2923,137.3122,137.2227,137.2824,2655.0
2025-02-20 13:10:00,138.15,138.38,138.15,138.37,3266.0,137.3022,137.5308,137.3022,137.5209,3266.0
2025-02-20 13:15:00,138.37,138.4,138.04,138.06,4339.0,137.5209,137.5507,137.1929,137.2128,4339.0
2025-02-20 13:20:00,138.06,138.19,137.99,138.15,102636.0,137.2128,137.342,137.1432,137.3022,102636.0
2025-02-20 13:25:00,138.14,138.14,137.86,137.86,58961.0,137.2923,137.2923,137.014,137.014,58961.0
2025-02-20 13:30:00,137.81,137.9,137.71,137.77,5339.0,136.9643,137.0538,136.8649,136.9246,5339.0
2025-02-20 13:35:00,137.75,138.07,137.71,138.02,14419.0,136.9047,137.2227,136.8649,137.173,14419.0
2025-02-20 13:40:00,137.97,138.38,137.97,138.38,4905.0,137.1233,137.5308,137.1233,137.5308,4905.0
2025-02-20 13:45:00,138.38,138.38,138.22,138.29,4791.0,137.5308,137.5308,137.3718,137.4414,4791.0
2025-02-20 13:50:00,138.29,138.29,138.2,138.24,4989.0,137.4414,137.4414,137.3519,137.3917,4989.0
2025-02-20 13:55:00,138.23,138.37,138.23,138.36,3178.0,137.3817,137.5209,137.3817,137.5109,3178.0
2025-02-20 14:00:00,138.3,138.49,138.17,138.24,20715.0,137.4513,137.6401,137.3221,137.3917,20715.0
2025-02-20 14:05:00,138.24,138.41,138.23,138.39,9172.0,137.3917,137.5606,137.3817,137.5408,9172.0
2025-02-20 14:10:00,138.42,138.53,138.38,138.4,6769.0,137.5706,137.6799,137.5308,137.5507,6769.0
2025-02-20 14:15:00,138.41,138.48,138.32,138.34,111497.0,137.5606,137.6302,137.4712,137.4911,111497.0
2025-02-20 14:20:00,138.27,138.36,138.13,138.13,5032.0,137.4215,137.5109,137.2824,137.2824,5032.0
2025-02-20 14:25:00,138.13,138.23,138.06,138.18,10502.0,137.2824,137.3817,137.2128,137.332,10502.0
2025-02-20 14:30:00,138.18,138.36,138.18,138.3,6933.0,137.332,137.5109,137.332,137.4513,6933.0
2025-02-20 14:35:00,138.31,138.36,138.27,138.36,4838.0,137.4613,137.5109,137.4215,137.5109,4838.0
2025-02-20 14:40:00,138.36,138.63,138.35,138.59,6047.0,137.5109,137.7793,137.501,137.7395,6047.0
2025-02-20 14:45:00,138.63,138.66,138.47,138.65,12256.0,137.7793,137.8091,137.6203,137.7992,12256.0
2025-02-20 14:50:00,138.64,138.72,138.62,138.66,12393.0,137.7892,137.8687,137.7693,137.8091,12393.0
2025-02-20 14:55:00,138.66,138.73,138.58,138.65,9374.0,137.8091,137.8787,137.7296,137.7992,9374.0
2025-02-20 15:00:00,138.65,138.69,138.48,138.66,11138.0,137.7992,137.8389,137.6302,137.8091,11138.0
2025-02-20 15:05:00,138.7,138.8,138.66,138.75,21166.0,137.8489,137.9482,137.8091,137.8986,21166.0
2025-02-20 15:10:00,138.75,138.92,138.72,138.89,11138.0,137.8986,138.0675,137.8687,138.0377,11138.0
2025-02-20 15:15:00,138.87,138.96,138.81,138.83,12212.0,138.0178,138.1073,137.9582,137.9781,12212.0
2025-02-20 15:20:00,138.83,139.01,138.83,138.96,17112.0,137.9781,138.157,137.9781,138.1073,17112.0
2025-02-20 15:25:00,138.98,138.99,138.89,138.95,12935.0,138.1271,138.1371,138.0377,138.0973,12935.0
2025-02-20 15:30:00,138.96,139.13,138.92,139.08,11219.0,138.1073,138.2762,138.0675,138.2265,11219.0
2025-02-20 15:35:00,139.04,139.04,138.79,138.84,32647.0,138.1868,138.1868,137.9383,137.988,32647.0
2025-02-20 15:40:00,138.87,138.93,138.77,138.93,23941.0,138.0178,138.0774,137.9184,138.0774,23941.0
2025-02-20 15:45:00,138.91,139.05,138.9,138.94,27005.0,138.0576,138.1967,138.0476,138.0874,27005.0
2025-02-20 15:50:00,138.96,139.18,138.96,139.09,50979.0,138.1073,138.3259,138.1073,138.2365,50979.0
2025-02-20 15:55:00,139.09,139.19,138.99,139.08,120764.0,138.2365,138.3359,138.1371,138.2265,120764.0
2025-02-21 09:30:00,139.44,140.33,138.67,138.68,74699.0,138.5843,139.4689,137.819,137.829,74699.0
2025-02-21 09:35:00,138.67,138.68,137.86,137.98,38150.0,137.819,137.829,137.014,137.1333,38150.0
2025-02-21 09:40:00,138.0,138.41,137.93,138.25,8452.0,137.1532,137.5606,137.0836,137.4016,8452.0
2025-02-21 09:45:00,138.24,138.73,138.12,138.73,2418.0,137.3917,137.8787,137.2724,137.8787,2418.0
2025-02-21 09:50:00,138.63,138.63,138.18,138.27,4088.0,137.7793,137.7793,137.332,137.4215,4088.0
2025-02-21 09:55:00,138.25,138.38,138.19,138.24,14577.0,137.4016,137.5308,137.342,137.3917,14577.0
2025-02-21 10:00:00,138.14,138.31,137.99,138.22,26607.0,137.2923,137.4613,137.1432,137.3718,26607.0
2025-02-21 10:05:00,138.22,138.3,138.08,138.3,14696.0,137.3718,137.4513,137.2327,137.4513,14696.0
2025-02-21 10:10:00,138.25,138.44,138.18,138.43,9843.0,137.4016,137.5905,137.332,137.5805,9843.0
2025-02-21 10:15:00,138.43,138.5,138.39,138.44,1683.0,137.5805,137.6501,137.5408,137.5905,1683.0
2025-02-21 10:20:00,138.5,138.7,138.39,138.58,12974.0,137.6501,137.8489,137.5408,137.7296,12974.0
2025-02-21 10:25:00,138.62,138.62,138.24,138.25,8555.0,137.7693,137.7693,137.3917,137.4016,8555.0
2025-02-21 10:30:00,138.28,138.58,138.24,138.44,6651.0,137.4314,137.7296,137.3917,137.5905,6651.0
2025-02-21 10:35:00,138.48,138.61,138.43,138.44,9887.0,137.6302,137.7594,137.5805,137.5905,9887.0
2025-02-21 10:40:00,138.44,138.44,138.16,138.18,5629.0,137.5905,137.5905,137.3122,137.332,5629.0
2025-02-21 10:45:00,138.18,138.4,138.17,138.33,5946.0,137.332,137.5507,137.3221,137.4811,5946.0
2025-02-21 10:50:00,138.33,138.41,138.21,138.25,4874.0,137.4811,137.5606,137.3619,137.4016,4874.0
2025-02-21 10:55:00,138.32,138.43,138.32,138.35,2068.0,137.4712,137.5805,137.4712,137.501,2068.0
2025-02-21 11:00:00,138.43,138.57,138.28,138.35,8441.0,137.5805,137.7197,137.4314,137.501,8441.0
2025-02-21 11:05:00,138.35,138.42,138.32,138.33,7434.0,137.501,137.5706,137.4712,137.4811,7434.0
2025-02-21 11:10:00,138.43,138.54,138.4,138.5,6301.0,137.5805,137.6898,137.5507,137.6501,6301.0
2025-02-21 11:15:00,138.5,138.56,138.31,138.49,4767.0,137.6501,137.7097,137.4613,137.6401,4767.0
2025-02-21 11:20:00,138.52,138.56,138.39,138.54,6067.0,137.67,137.7097,137.5408,137.6898,6067.0
2025-02-21 11:25:00,138.47,138.52,138.32,138.32,4422.0,137.6203,137.67,137.4712,137.4712,4422.0
2025-02-21 11:30:00,138.29,138.52,138.25,138.47,9816.0,137.4414,137.67,137.4016,137.6203,9816.0
2025-02-21 11:35:00,138.5,138.59,138.47,138.52,1212.0,137.6501,137.7395,137.6203,137.67,1212.0
2025-02-21 11:40:00,138.48,138.55,138.48,138.49,1829.0,137.6302,137.6998,137.6302,137.6401,1829.0
2025-02-21 11:45:00,138.5,138.6,138.46,138.46,15216.0,137.6501,137.7495,137.6103,137.6103,15216.0
2025-02-21 11:50:00,138.5,138.51,138.41,138.41,11673.0,137.6501,137.66,137.5606,137.5606,11673.0
2025-02-21 11:55:00,138.39,138.55,138.37,138.55,4122.0,137.5408,137.6998,137.5209,137.6998,4122.0
2025-02-21 12:00:00,138.54,138.56,138.44,138.49,21544.0,137.6898,137.7097,137.5905,137.6401,21544.0
2025-02-21 12:05:00,138.49,138.49,138.23,138.27,18231.0,137.6401,137.6401,137.3817,137.4215,18231.0
2025-02-21 12:10:00,138.26,138.4,138.19,138.25,17358.0,137.4116,137.5507,137.342,137.4016,17358.0
2025-02-21 12:15:00,138.24,138.41,138.24,138.41,9829.0,137.3917,137.5606,137.3917,137.5606,9829.0
2025-02-21 12:20:00,138.36,138.39,138.25,138.26,36269.0,137.5109,137.5408,137.4016,137.4116,36269.0
2025-02-21 12:25:00,138.26,138.33,138.25,138.31,10766.0,137.4116,137.4811,137.4016,137.4613,10766.0
2025-02-21 12:30:00,138.31,138.33,138.18,138.19,8429.0,137.4613,137.4811,137.332,137.342,8429.0
2025-02-21 12:35:00,138.18,138.18,138.0,138.03,14521.0,137.332,137.332,137.1532,137.183,14521.0
2025-02-21 12:40:00,138.05,138.07,137.96,138.01,8813.0,137.2028,137.2227,137.1134,137.1631,8813.0
2025-02-21 12:45:00,138.01,138.15,137.97,137.98,7765.0,137.1631,137.3022,137.1233,137.1333,7765.0
2025-02-21 12:50:00,137.97,138.18,137.96,138.15,11022.0,137.1233,137.332,137.1134,137.3022,11022.0
2025-02-21 12:55:00,138.18,138.2,138.0,138.01,14068.0,137.332,137.3519,137.1532,137.1631,14068.0
2025-02-21 13:00:00,137.94,137.98,137.7,137.85,35438.0,137.0935,137.1333,136.855,137.0041,35438.0
2025-02-21 13:05:00,137.82,137.82,137.29,137.62,10018.0,136.9743,136.9743,136.4475,136.7755,10018.0
2025-02-21 13:10:00,137.66,137.72,137.59,137.61,14557.0,136.8152,136.8749,136.7457,136.7655,14557.0
2025-02-21 13:15:00,137.66,137.73,137.44,137.51,11685.0,136.8152,136.8848,136.5966,136.6662,11685.0
2025-02-21 13:20:00,137.5,137.56,137.16,137.16,17777.0,136.6562,136.7159,136.3183,136.3183,17777.0
2025-02-21 13:25:00,137.2,137.29,137.04,137.08,11530.0,136.3581,136.4475,136.199,136.2388,11530.0
2025-02-21 13:30:00,137.08,137.12,136.95,137.05,7816.0,136.2388,136.2786,136.1096,136.209,7816.0
2025-02-21 13:35:00,137.06,137.24,137.02,137.1,5775.0,136.2189,136.3978,136.1792,136.2587,5775.0
2025-02-21 13:40:00,137.14,137.16,137.0,137.0,5319.0,136.2984,136.3183,136.1593,136.1593,5319.0
2025-02-21 13:45:00,137.03,137.09,136.98,137.07,3393.0,136.1891,136.2487,136.1394,136.2289,3393.0
2025-02-21 13:50:00,137.06,137.06,136.93,137.04,10618.0,136.2189,136.2189,136.0897,136.199,10618.0
2025-02-21 13:55:00,137.0,137.02,136.89,136.98,9577.0,136.1593,136.1792,136.05,136.1394,9577.0
2025-02-21 14:00:00,136.96,136.96,136.64,136.78,13900.0,136.1195,136.1195,135.8015,135.9406,13900.0
2025-02-21 14:05:00,136.78,136.84,136.65,136.68,14545.0,135.9406,136.0003,135.8114,135.8413,14545.0
2025-02-21 14:10:00,136.68,136.72,136.53,136.64,7076.0,135.8413,135.881,135.6922,135.8015,7076.0
2025-02-21 14:15:00,136.62,136.63,136.46,136.52,10767.0,135.7816,135.7916,135.6226,135.6822,10767.0
2025-02-21 14:20:00,136.56,136.57,136.18,136.23,13536.0,135.722,135.7319,135.3443,135.394,13536.0
2025-02-21 14:25:00,136.25,136.36,136.09,136.22,16671.0,135.4139,135.5232,135.2549,135.3841,16671.0
2025-02-21 14:30:00,136.24,136.3,136.05,136.1,10559.0,135.404,135.4636,135.2151,135.2648,10559.0
2025-02-21 14:35:00,136.11,136.3,136.1,136.28,7224.0,135.2748,135.4636,135.2648,135.4437,7224.0
2025-02-21 14:40:00,136.25,136.29,136.16,136.2,8090.0,135.4139,135.4536,135.3244,135.3642,8090.0
2025-02-21 14:45:00,136.16,136.16,135.92,136.02,33794.0,135.3244,135.3244,135.0859,135.1853,33794.0
2025-02-21 14:50:00,136.03,136.18,135.98,136.06,22603.0,135.1952,135.3443,135.1455,135.2251,22603.0
2025-02-21 14:55:00,136.1,136.28,135.99,135.99,16760.0,135.2648,135.4437,135.1555,135.1555,16760.0
2025-02-21 15:00:00,135.97,136.2,135.96,136.2,11941.0,135.1356,135.3642,135.1257,135.3642,11941.0
2025-02-21 15:05:00,136.19,136.25,135.98,136.25,29589.0,135.3543,135.4139,135.1455,135.4139,29589.0
2025-02-21 15:10:00,136.21,136.36,136.11,136.29,11954.0,135.3741,135.5232,135.2748,135.4536,11954.0
2025-02-21 15:15:00,136.28,136.32,136.06,136.2,16273.0,135.4437,135.4835,135.2251,135.3642,16273.0
2025-02-21 15:20:00,136.17,136.3,136.11,136.28,14375.0,135.3344,135.4636,135.2748,135.4437,14375.0
2025-02-21 15:25:00,136.28,136.28,136.06,136.15,16627.0,135.4437,135.4437,135.2251,135.3145,16627.0
2025-02-21 15:30:00,136.17,136.32,136.17,136.25,12124.0,135.3344,135.4835,135.3344,135.4139,12124.0
2025-02-21 15:35:00,136.27,136.34,136.16,136.23,17212.0,135.4338,135.5033,135.3244,135.394,17212.0
2025-02-21 15:40:00,136.23,136.27,136.08,136.11,14431.0,135.394,135.4338,135.2449,135.2748,14431.0
2025-02-21 15:45:00,136.11,136.11,135.99,136.08,22141.0,135.2748,135.2748,135.1555,135.2449,22141.0
2025-02-21 15:50:00,136.09,136.91,136.08,136.6,92292.0,135.2549,136.0698,135.2449,135.7617,92292.0
2025-02-21 15:55:00,136.61,136.82,136.5,136.56,157307.0,135.7717,135.9804,135.6624,135.722,157307.0
2025-02-24 09:30:00,137.09,137.09,135.24,135.4,27740.0,136.2487,136.2487,134.4101,134.5691,27740.0
2025-02-24 09:35:00,135.45,135.64,135.03,135.56,16731.0,134.6188,134.8076,134.2014,134.7281,16731.0
2025-02-24 09:40:00,135.63,136.38,135.54,135.98,24776.0,134.7977,135.5431,134.7082,135.1455,24776.0
2025-02-24 09:45:00,135.86,136.15,135.74,135.74,13715.0,135.0263,135.3145,134.907,134.907,13715.0
2025-02-24 09:50:00,135.78,136.08,135.76,135.8,10785.0,134.9468,135.2449,134.9269,134.9667,10785.0
2025-02-24 09:55:00,135.91,136.12,135.86,136.06,13633.0,135.076,135.2847,135.0263,135.2251,13633.0
2025-02-24 10:00:00,136.06,136.29,135.56,135.63,22592.0,135.2251,135.4536,134.7281,134.7977,22592.0
2025-02-24 10:05:00,135.5,135.96,135.49,135.77,32538.0,134.6685,135.1257,134.6586,134.9368,32538.0
2025-02-24 10:10:00,135.71,135.9,135.04,135.11,15144.0,134.8772,135.066,134.2113,134.2809,15144.0
2025-02-24 10:15:00,135.04,135.54,135.04,135.44,43952.0,134.2113,134.7082,134.2113,134.6089,43952.0
2025-02-24 10:20:00,135.52,135.98,135.51,135.78,24202.0,134.6884,135.1455,134.6784,134.9468,24202.0
2025-02-24 10:25:00,135.79,136.13,135.77,135.99,10420.0,134.9567,135.2946,134.9368,135.1555,10420.0
2025-02-24 10:30:00,136.02,136.16,135.94,136.0,8226.0,135.1853,135.3244,135.1058,135.1654,8226.0
2025-02-24 10:35:00,135.99,136.22,135.84,135.9,8054.0,135.1555,135.3841,135.0064,135.066,8054.0
2025-02-24 10:40:00,135.89,136.0,135.66,135.68,9595.0,135.0561,135.1654,134.8275,134.8474,9595.0
2025-02-24 10:45:00,135.72,136.01,135.63,136.01,11211.0,134.8871,135.1754,134.7977,135.1754,11211.0
2025-02-24 10:50:00,136.05,136.16,135.98,136.05,5073.0,135.2151,135.3244,135.1455,135.2151,5073.0
2025-02-24 10:55:00,136.06,136.28,135.99,136.19,8810.0,135.2251,135.4437,135.1555,135.3543,8810.0
2025-02-24 11:00:00,136.21,136.28,136.06,136.15,9342.0,135.3741,135.4437,135.2251,135.3145,9342.0
2025-02-24 11:05:00,136.15,136.34,135.96,135.96,4800.0,135.3145,135.5033,135.1257,135.1257,4800.0
2025-02-24 11:10:00,135.97,136.14,135.9,136.14,7648.0,135.1356,135.3046,135.066,135.3046,7648.0
2025-02-24 11:15:00,136.16,136.19,136.05,136.19,3917.0,135.3244,135.3543,135.2151,135.3543,3917.0
2025-02-24 11:20:00,136.16,136.37,136.15,136.32,8349.0,135.3244,135.5332,135.3145,135.4835,8349.0
2025-02-24 11:25:00,136.35,136.48,136.27,136.33,6840.0,135.5133,135.6425,135.4338,135.4934,6840.0
2025-02-24 11:30:00,136.34,136.44,136.3,136.31,5957.0,135.5033,135.6027,135.4636,135.4735,5957.0
2025-02-24 11:35:00,136.31,136.41,136.09,136.11,4178.0,135.4735,135.5729,135.2549,135.2748,4178.0
2025-02-24 11:40:00,136.11,136.28,136.11,136.18,6243.0,135.2748,135.4437,135.2748,135.3443,6243.0
2025-02-24 11:45:00,136.18,136.82,136.16,136.81,12970.0,135.3443,135.9804,135.3244,135.9705,12970.0
2025-02-24 11:50:00,136.75,136.8,136.56,136.56,3869.0,135.9108,135.9605,135.722,135.722,3869.0
2025-02-24 11:55:00,136.54,136.54,136.28,136.28,1801.0,135.7021,135.7021,135.4437,135.4437,1801.0
2025-02-24 12:00:00,136.26,136.46,136.25,136.4,8111.0,135.4238,135.6226,135.4139,135.563,8111.0
2025-02-24 12:05:00,136.46,136.6,136.34,136.34,8055.0,135.6226,135.7617,135.5033,135.5033,8055.0
2025-02-24 12:10:00,136.4,136.51,136.39,136.51,3085.0,135.563,135.6723,135.553,135.6723,3085.0
2025-02-24 12:15:00,136.48,136.48,136.35,136.39,6291.0,135.6425,135.6425,135.5133,135.553,6291.0
2025-02-24 12:20:00,136.34,136.59,136.34,136.55,12182.0,135.5033,135.7518,135.5033,135.7121,12182.0
2025-02-24 12:25:00,136.55,136.58,136.32,136.38,6813.0,135.7121,135.7419,135.4835,135.5431,6813.0
2025-02-24 12:30:00,136.32,136.42,136.25,136.38,7470.0,135.4835,135.5828,135.4139,135.5431,7470.0
2025-02-24 12:35:00,136.34,136.4,136.29,136.4,3906.0,135.5033,135.563,135.4536,135.563,3906.0
2025-02-24 12:40:00,136.4,136.54,136.36,136.54,5249.0,135.563,135.7021,135.5232,135.7021,5249.0
2025-02-24 12:45:00,136.55,136.61,136.47,136.5,2607.0,135.7121,135.7717,135.6325,135.6624,2607.0
2025-02-24 12:50:00,136.47,136.54,136.37,136.41,4530.0,135.6325,135.7021,135.5332,135.5729,4530.0
2025-02-24 12:55:00,136.44,136.52,136.31,136.31,22102.0,135.6027,135.6822,135.4735,135.4735,22102.0
2025-02-24 13:00:00,136.23,136.37,136.21,136.27,5445.0,135.394,135.5332,135.3741,135.4338,5445.0
2025-02-24 13:05:00,136.28,136.34,136.21,136.28,9199.0,135.4437,135.5033,135.3741,135.4437,9199.0
2025-02-24 13:10:00,136.29,136.29,136.06,136.14,7145.0,135.4536,135.4536,135.2251,135.3046,7145.0
2025-02-24 13:15:00,136.15,136.28,136.09,136.22,10601.0,135.3145,135.4437,135.2549,135.3841,10601.0
2025-02-24 13:20:00,136.18,136.21,136.14,136.17,3008.0,135.3443,135.3741,135.3046,135.3344,3008.0
2025-02-24 13:25:00,136.17,136.22,136.06,136.07,13528.0,135.3344,135.3841,135.2251,135.235,13528.0
2025-02-24 13:30:00,136.01,136.31,135.99,136.31,12586.0,135.1754,135.4735,135.1555,135.4735,12586.0
2025-02-24 13:35:00,136.27,136.27,136.14,136.17,5891.0,135.4338,135.4338,135.3046,135.3344,5891.0
2025-02-24 13:40:00,136.17,136.18,136.06,136.11,6435.0,135.3344,135.3443,135.2251,135.2748,6435.0
2025-02-24 13:45:00,136.15,136.15,135.93,135.99,11720.0,135.3145,135.3145,135.0959,135.1555,11720.0
2025-02-24 13:50:00,135.97,136.01,135.94,135.97,3192.0,135.1356,135.1754,135.1058,135.1356,3192.0
2025-02-24 13:55:00,135.97,136.08,135.89,136.05,10764.0,135.1356,135.2449,135.0561,135.2151,10764.0
2025-02-24 14:00:00,136.06,136.21,136.02,136.14,10115.0,135.2251,135.3741,135.1853,135.3046,10115.0
2025-02-24 14:05:00,136.15,136.18,136.09,136.13,5163.0,135.3145,135.3443,135.2549,135.2946,5163.0
2025-02-24 14:10:00,136.15,136.28,136.11,136.24,5729.0,135.3145,135.4437,135.2748,135.404,5729.0
2025-02-24 14:15:00,136.24,136.27,136.18,136.19,3918.0,135.404,135.4338,135.3443,135.3543,3918.0
2025-02-24 14:20:00,136.17,136.31,136.11,136.31,8741.0,135.3344,135.4735,135.2748,135.4735,8741.0
2025-02-24 14:25:00,136.34,136.35,136.22,136.22,5039.0,135.5033,135.5133,135.3841,135.3841,5039.0
2025-02-24 14:30:00,136.25,136.33,136.24,136.33,2704.0,135.4139,135.4934,135.404,135.4934,2704.0
2025-02-24 14:35:00,136.29,136.29,136.18,136.19,2973.0,135.4536,135.4536,135.3443,135.3543,2973.0
2025-02-24 14:40:00,136.19,136.25,136.13,136.15,6510.0,135.3543,135.4139,135.2946,135.3145,6510.0
2025-02-24 14:45:00,136.16,136.17,136.01,136.13,3889.0,135.3244,135.3344,135.1754,135.2946,3889.0
2025-02-24 14:50:00,136.13,136.2,136.02,136.06,6441.0,135.2946,135.3642,135.1853,135.2251,6441.0
2025-02-24 14:55:00,136.03,136.05,135.91,135.97,3334.0,135.1952,135.2151,135.076,135.1356,3334.0
2025-02-24 15:00:00,135.97,136.21,135.97,136.21,11840.0,135.1356,135.3741,135.1356,135.3741,11840.0
2025-02-24 15:05:00,136.19,136.41,136.16,136.37,6396.0,135.3543,135.5729,135.3244,135.5332,6396.0
2025-02-24 15:10:00,136.34,136.35,136.15,136.16,7403.0,135.5033,135.5133,135.3145,135.3244,7403.0
2025-02-24 15:15:00,136.16,136.25,136.13,136.21,13463.0,135.3244,135.4139,135.2946,135.3741,13463.0
2025-02-24 15:20:00,136.21,136.25,136.08,136.11,10194.0,135.3741,135.4139,135.2449,135.2748,10194.0
2025-02-24 15:25:00,136.1,136.15,136.01,136.03,4916.0,135.2648,135.3145,135.1754,135.1952,4916.0
2025-02-24 15:30:00,136.02,136.14,136.01,136.13,10606.0,135.1853,135.3046,135.1754,135.2946,10606.0
2025-02-24 15:35:00,136.11,136.2,136.04,136.11,9596.0,135.2748,135.3642,135.2052,135.2748,9596.0
2025-02-24 15:40:00,136.06,136.19,136.0,136.08,13858.0,135.2251,135.3543,135.1654,135.2449,13858.0
2025-02-24 15:45:00,136.06,136.23,135.99,136.23,18417.0,135.2251,135.394,135.1555,135.394,18417.0
2025-02-24 15:50:00,136.24,136.34,135.69,135.75,45727.0,135.404,135.5033,134.8573,134.917,45727.0
2025-02-24 15:55:00,135.78,135.95,135.73,135.94,109467.0,134.9468,135.1157,134.8971,135.1058,109467.0
2025-02-25 09:30:00,136.9,137.8,136.64,137.8,31783.0,136.0599,136.9544,135.8015,136.9544,31783.0
2025-02-25 09:35:00,137.44,137.46,136.77,137.13,5600.0,136.5966,136.6165,135.9307,136.2885,5600.0
2025-02-25 09:40:00,136.97,137.3,136.86,137.14,10871.0,136.1295,136.4574,136.0201,136.2984,10871.0
2025-02-25 09:45:00,137.13,137.36,137.0,137.35,5156.0,136.2885,136.5171,136.1593,136.5071,5156.0
2025-02-25 09:50:00,137.25,137.84,137.22,137.67,7216.0,136.4078,136.9941,136.3779,136.8252,7216.0
2025-02-25 09:55:00,137.6,137.83,137.51,137.7,8242.0,136.7556,136.9842,136.6662,136.855,8242.0
2025-02-25 10:00:00,137.6,137.76,137.19,137.44,18419.0,136.7556,136.9146,136.3481,136.5966,18419.0
2025-02-25 10:05:00,137.45,137.51,137.22,137.37,15093.0,136.6065,136.6662,136.3779,136.527,15093.0
2025-02-25 10:10:00,137.38,137.56,137.18,137.22,8214.0,136.537,136.7159,136.3382,136.3779,8214.0
2025-02-25 10:15:00,137.15,137.4,137.08,137.25,8537.0,136.3084,136.5568,136.2388,136.4078,8537.0
2025-02-25 10:20:00,137.3,137.43,137.05,137.24,16280.0,136.4574,136.5867,136.209,136.3978,16280.0
2025-02-25 10:25:00,137.21,137.3,136.93,137.05,5574.0,136.368,136.4574,136.0897,136.209,5574.0
2025-02-25 10:30:00,137.12,137.13,136.66,136.96,2689.0,136.2786,136.2885,135.8214,136.1195,2689.0
2025-02-25 10:35:00,137.0,137.0,136.59,136.78,2694.0,136.1593,136.1593,135.7518,135.9406,2694.0
2025-02-25 10:40:00,136.63,136.78,136.48,136.62,1632.0,135.7916,135.9406,135.6425,135.7816,1632.0
2025-02-25 10:45:00,136.74,136.89,136.69,136.84,5687.0,135.9009,136.05,135.8512,136.0003,5687.0
2025-02-25 10:50:00,136.85,137.65,136.82,137.65,10639.0,136.0102,136.8053,135.9804,136.8053,10639.0
2025-02-25 10:55:00,137.58,137.71,137.48,137.56,8553.0,136.7357,136.8649,136.6363,136.7159,8553.0
2025-02-25 11:00:00,137.65,137.65,137.17,137.22,21848.0,136.8053,136.8053,136.3282,136.3779,21848.0
2025-02-25 11:05:00,137.14,137.62,137.14,137.55,18037.0,136.2984,136.7755,136.2984,136.7059,18037.0
2025-02-25 11:10:00,137.62,137.64,137.06,137.08,15127.0,136.7755,136.7954,136.2189,136.2388,15127.0
2025-02-25 11:15:00,137.03,137.03,136.71,136.78,8024.0,136.1891,136.1891,135.8711,135.9406,8024.0
2025-02-25 11:20:00,136.69,136.91,136.67,136.74,14311.0,135.8512,136.0698,135.8313,135.9009,14311.0
2025-02-25 11:25:00,136.75,136.77,136.46,136.51,10439.0,135.9108,135.9307,135.6226,135.6723,10439.0
2025-02-25 11:30:00,136.51,136.51,136.25,136.31,11111.0,135.6723,135.6723,135.4139,135.4735,11111.0
2025-02-25 11:35:00,136.22,136.43,136.14,136.4,6969.0,135.3841,135.5928,135.3046,135.563,6969.0
2025-02-25 11:40:00,136.41,136.42,135.92,136.18,6714.0,135.5729,135.5828,135.0859,135.3443,6714.0
2025-02-25 11:45:00,136.14,136.27,136.09,136.27,3209.0,135.3046,135.4338,135.2549,135.4338,3209.0
2025-02-25 11:50:00,136.25,136.29,136.15,136.26,4764.0,135.4139,135.4536,135.3145,135.4238,4764.0
2025-02-25 11:55:00,136.21,136.32,136.01,136.18,13778.0,135.3741,135.4835,135.1754,135.3443,13778.0
2025-02-25 12:00:00,136.13,136.22,135.86,135.94,12464.0,135.2946,135.3841,135.0263,135.1058,12464.0
2025-02-25 12:05:00,135.94,136.09,135.94,136.06,7414.0,135.1058,135.2549,135.1058,135.2251,7414.0
2025-02-25 12:10:00,136.08,136.3,136.08,136.18,11565.0,135.2449,135.4636,135.2449,135.3443,11565.0
2025-02-25 12:15:00,136.17,136.3,136.12,136.13,7006.0,135.3344,135.4636,135.2847,135.2946,7006.0
2025-02-25 12:20:00,136.18,136.19,135.88,135.94,7999.0,135.3443,135.3543,135.0462,135.1058,7999.0
2025-02-25 12:25:00,135.99,136.12,135.94,136.12,9364.0,135.1555,135.2847,135.1058,135.2847,9364.0
2025-02-25 12:30:00,136.14,136.39,136.14,136.39,7849.0,135.3046,135.553,135.3046,135.553,7849.0
2025-02-25 12:35:00,136.39,136.5,136.35,136.43,9916.0,135.553,135.6624,135.5133,135.5928,9916.0
2025-02-25 12:40:00,136.47,136.52,136.4,136.44,7952.0,135.6325,135.6822,135.563,135.6027,7952.0
2025-02-25 12:45:00,136.44,136.46,136.32,136.46,11067.0,135.6027,135.6226,135.4835,135.6226,11067.0
2025-02-25 12:50:00,136.43,136.58,136.42,136.52,6104.0,135.5928,135.7419,135.5828,135.6822,6104.0
2025-02-25 12:55:00,136.53,136.56,136.43,136.44,6451.0,135.6922,135.722,135.5928,135.6027,6451.0
2025-02-25 13:00:00,136.49,136.63,136.41,136.49,7701.0,135.6524,135.7916,135.5729,135.6524,7701.0
2025-02-25 13:05:00,136.51,136.73,136.5,136.73,4982.0,135.6723,135.8909,135.6624,135.8909,4982.0
2025-02-25 13:10:00,136.73,136.81,136.58,136.61,15941.0,135.8909,135.9705,135.7419,135.7717,15941.0
2025-02-25 13:15:00,136.59,136.61,136.42,136.57,10307.0,135.7518,135.7717,135.5828,135.7319,10307.0
2025-02-25 13:20:00,136.57,136.68,136.45,136.62,19525.0,135.7319,135.8413,135.6127,135.7816,19525.0
2025-02-25 13:25:00,136.62,136.74,136.61,136.63,10350.0,135.7816,135.9009,135.7717,135.7916,10350.0
2025-02-25 13:30:00,136.64,137.0,136.64,136.93,11973.0,135.8015,136.1593,135.8015,136.0897,11973.0
2025-02-25 13:35:00,136.93,136.98,136.76,136.98,13569.0,136.0897,136.1394,135.9208,136.1394,13569.0
2025-02-25 13:40:00,136.99,137.01,136.8,136.99,6604.0,136.1494,136.1692,135.9605,136.1494,6604.0
2025-02-25 13:45:00,136.94,137.04,136.94,137.0,12399.0,136.0997,136.199,136.0997,136.1593,12399.0
2025-02-25 13:50:00,137.03,137.04,136.86,136.96,5715.0,136.1891,136.199,136.0201,136.1195,5715.0
2025-02-25 13:55:00,136.96,137.01,136.88,136.93,10984.0,136.1195,136.1692,136.04,136.0897,10984.0
2025-02-25 14:00:00,136.93,137.01,136.7,136.77,21506.0,136.0897,136.1692,135.8611,135.9307,21506.0
2025-02-25 14:05:00,136.77,136.86,136.7,136.77,12535.0,135.9307,136.0201,135.8611,135.9307,12535.0
2025-02-25 14:10:00,136.74,136.8,136.61,136.65,10399.0,135.9009,135.9605,135.7717,135.8114,10399.0
2025-02-25 14:15:00,136.55,136.69,136.55,136.68,20077.0,135.7121,135.8512,135.7121,135.8413,20077.0
2025-02-25 14:20:00,136.67,136.68,136.43,136.53,27437.0,135.8313,135.8413,135.5928,135.6922,27437.0
2025-02-25 14:25:00,136.55,136.59,136.4,136.46,9533.0,135.7121,135.7518,135.563,135.6226,9533.0
2025-02-25 14:30:00,136.38,136.64,136.38,136.64,10890.0,135.5431,135.8015,135.5431,135.8015,10890.0
2025-02-25 14:35:00,136.68,136.96,136.61,136.88,9351.0,135.8413,136.1195,135.7717,136.04,9351.0
2025-02-25 14:40:00,136.92,136.98,136.84,136.9,9122.0,136.0798,136.1394,136.0003,136.0599,9122.0
2025-02-25 14:45:00,136.91,136.91,136.59,136.69,12708.0,136.0698,136.0698,135.7518,135.8512,12708.0
2025-02-25 14:50:00,136.76,136.78,136.54,136.54,14056.0,135.9208,135.9406,135.7021,135.7021,14056.0
2025-02-25 14:55:00,136.55,136.62,136.51,136.55,7423.0,135.7121,135.7816,135.6723,135.7121,7423.0
2025-02-25 15:00:00,136.58,136.62,136.5,136.56,5133.0,135.7419,135.7816,135.6624,135.722,5133.0
2025-02-25 15:05:00,136.56,136.78,136.56,136.68,15684.0,135.722,135.9406,135.722,135.8413,15684.0
2025-02-25 15:10:00,136.67,136.67,136.33,136.36,6742.0,135.8313,135.8313,135.4934,135.5232,6742.0
2025-02-25 15:15:00,136.32,136.59,136.32,136.56,15876.0,135.4835,135.7518,135.4835,135.722,15876.0
2025-02-25 15:20:00,136.59,136.8,136.59,136.74,16697.0,135.7518,135.9605,135.7518,135.9009,16697.0
2025-02-25 15:25:00,136.74,136.83,136.51,136.61,14921.0,135.9009,135.9903,135.6723,135.7717,14921.0
2025-02-25 15:30:00,136.56,136.56,136.3,136.3,10143.0,135.722,135.722,135.4636,135.4636,10143.0
2025-02-25 15:35:00,136.32,136.32,136.07,136.12,21053.0,135.4835,135.4835,135.235,135.2847,21053.0
2025-02-25 15:40:00,136.1,136.21,135.92,136.18,19505.0,135.2648,135.3741,135.0859,135.3443,19505.0
2025-02-25 15:45:00,136.21,136.59,136.2,136.52,22061.0,135.3741,135.7518,135.3642,135.6822,22061.0
2025-02-25 15:50:00,136.55,136.56,136.1,136.28,42539.0,135.7121,135.722,135.2648,135.4437,42539.0
2025-02-25 15:55:00,136.31,136.47,136.17,136.44,108382.0,135.4735,135.6325,135.3344,135.6027,108382.0
2025-02-26 09:30:00,138.0,138.58,137.5,137.75,55346.0,137.1532,137.7296,136.6562,136.9047,55346.0
2025-02-26 09:35:00,137.43,138.27,137.37,138.03,11295.0,136.5867,137.4215,136.527,137.183,11295.0
2025-02-26 09:40:00,138.09,138.32,137.69,137.93,9631.0,137.2426,137.4712,136.8451,137.0836,9631.0
2025-02-26 09:45:00,137.93,138.52,137.78,138.5,37396.0,137.0836,137.67,136.9345,137.6501,37396.0
2025-02-26 09:50:00,138.5,138.62,138.25,138.25,33010.0,137.6501,137.7693,137.4016,137.4016,33010.0
2025-02-26 09:55:00,138.26,138.26,137.88,137.88,3502.0,137.4116,137.4116,137.0339,137.0339,3502.0
2025-02-26 10:00:00,137.92,138.26,137.76,138.13,4750.0,137.0736,137.4116,136.9146,137.2824,4750.0
2025-02-26 10:05:00,138.11,138.35,138.0,138.19,13301.0,137.2625,137.501,137.1532,137.342,13301.0
2025-02-26 10:10:00,138.16,138.28,137.84,137.84,15223.0,137.3122,137.4314,136.9941,136.9941,15223.0
2025-02-26 10:15:00,137.84,138.08,137.78,138.08,7820.0,136.9941,137.2327,136.9345,137.2327,7820.0
2025-02-26 10:20:00,138.23,138.37,138.13,138.25,5787.0,137.3817,137.5209,137.2824,137.4016,5787.0
2025-02-26 10:25:00,138.27,138.32,137.91,137.91,11192.0,137.4215,137.4712,137.0637,137.0637,11192.0
2025-02-26 10:30:00,137.93,138.38,137.93,138.27,7365.0,137.0836,137.5308,137.0836,137.4215,7365.0
2025-02-26 10:35:00,138.22,138.48,138.09,138.41,13178.0,137.3718,137.6302,137.2426,137.5606,13178.0
2025-02-26 10:40:00,138.39,138.55,138.29,138.3,6910.0,137.5408,137.6998,137.4414,137.4513,6910.0
2025-02-26 10:45:00,138.34,138.53,138.27,138.4,8205.0,137.4911,137.6799,137.4215,137.5507,8205.0
2025-02-26 10:50:00,138.4,138.4,138.22,138.33,6724.0,137.5507,137.5507,137.3718,137.4811,6724.0
2025-02-26 10:55:00,138.28,138.42,138.13,138.37,17039.0,137.4314,137.5706,137.2824,137.5209,17039.0
2025-02-26 11:00:00,138.37,138.72,138.37,138.55,6750.0,137.5209,137.8687,137.5209,137.6998,6750.0
2025-02-26 11:05:00,138.55,138.61,138.3,138.46,57545.0,137.6998,137.7594,137.4513,137.6103,57545.0
2025-02-26 11:10:00,138.44,138.57,138.38,138.53,8005.0,137.5905,137.7197,137.5308,137.6799,8005.0
2025-02-26 11:15:00,138.58,138.65,138.52,138.6,22274.0,137.7296,137.7992,137.67,137.7495,22274.0
2025-02-26 11:20:00,138.57,138.98,138.56,138.98,17980.0,137.7197,138.1271,137.7097,138.1271,17980.0
2025-02-26 11:25:00,138.97,139.37,138.94,139.32,43988.0,138.1172,138.5147,138.0874,138.4651,43988.0
2025-02-26 11:30:00,139.31,139.4,139.23,139.34,11217.0,138.4551,138.5446,138.3756,138.4849,11217.0
2025-02-26 11:35:00,139.36,140.09,139.36,140.09,27025.0,138.5048,139.2303,138.5048,139.2303,27025.0
2025-02-26 11:40:00,140.1,140.27,139.97,140.09,40402.0,139.2403,139.4092,139.1111,139.2303,40402.0
2025-02-26 11:45:00,140.08,140.31,139.86,140.07,50657.0,139.2204,139.449,139.0017,139.2105,50657.0
2025-02-26 11:50:00,140.04,140.38,139.94,140.38,34980.0,139.1806,139.5185,139.0812,139.5185,34980.0
2025-02-26 11:55:00,140.34,140.38,140.02,140.15,32153.0,139.4788,139.5185,139.1608,139.29,32153.0
2025-02-26 12:00:00,140.18,140.61,140.13,140.5,76269.0,139.3198,139.7471,139.2701,139.6378,76269.0
2025-02-26 12:05:00,140.5,140.56,140.16,140.27,24217.0,139.6378,139.6974,139.2999,139.4092,24217.0
2025-02-26 12:10:00,140.27,140.54,140.17,140.54,5687.0,139.4092,139.6776,139.3098,139.6776,5687.0
2025-02-26 12:15:00,140.62,140.7,140.45,140.62,19838.0,139.7571,139.8366,139.5881,139.7571,19838.0
2025-02-26 12:20:00,140.64,140.66,140.14,140.15,9650.0,139.777,139.7968,139.28,139.29,9650.0
2025-02-26 12:25:00,140.18,140.36,140.16,140.34,14112.0,139.3198,139.4987,139.2999,139.4788,14112.0
2025-02-26 12:30:00,140.4,140.54,140.21,140.39,36061.0,139.5384,139.6776,139.3496,139.5285,36061.0
2025-02-26 12:35:00,140.36,140.4,139.86,139.9,45827.0,139.4987,139.5384,139.0017,139.0415,45827.0
2025-02-26 12:40:00,139.86,140.25,139.51,139.51,146478.0,139.0017,139.3893,138.6539,138.6539,146478.0
2025-02-26 12:45:00,139.51,139.57,139.05,139.14,46472.0,138.6539,138.7135,138.1967,138.2862,46472.0
2025-02-26 12:50:00,139.14,139.18,138.82,138.87,29301.0,138.2862,138.3259,137.9681,138.0178,29301.0
2025-02-26 12:55:00,138.86,138.91,138.61,138.66,12604.0,138.0079,138.0576,137.7594,137.8091,12604.0
2025-02-26 13:00:00,138.65,138.9,138.64,138.86,9201.0,137.7992,138.0476,137.7892,138.0079,9201.0
2025-02-26 13:05:00,138.86,138.9,138.61,138.85,18006.0,138.0079,138.0476,137.7594,137.9979,18006.0
2025-02-26 13:10:00,138.89,138.9,138.78,138.85,4523.0,138.0377,138.0476,137.9284,137.9979,4523.0
2025-02-26 13:15:00,138.84,138.94,138.57,138.9,12441.0,137.988,138.0874,137.7197,138.0476,12441.0
2025-02-26 13:20:00,138.89,138.92,138.65,138.67,16430.0,138.0377,138.0675,137.7992,137.819,16430.0
2025-02-26 13:25:00,138.63,138.75,138.27,138.56,12830.0,137.7793,137.8986,137.4215,137.7097,12830.0
2025-02-26 13:30:00,138.56,138.63,138.48,138.52,7646.0,137.7097,137.7793,137.6302,137.67,7646.0
2025-02-26 13:35:00,138.52,138.67,138.39,138.52,28023.0,137.67,137.819,137.5408,137.67,28023.0
2025-02-26 13:40:00,138.55,138.72,138.41,138.54,39328.0,137.6998,137.8687,137.5606,137.6898,39328.0
2025-02-26 13:45:00,138.51,138.85,138.48,138.79,21476.0,137.66,137.9979,137.6302,137.9383,21476.0
2025-02-26 13:50:00,138.79,138.87,138.48,138.56,8072.0,137.9383,138.0178,137.6302,137.7097,8072.0
2025-02-26 13:55:00,138.56,138.56,138.43,138.47,19599.0,137.7097,137.7097,137.5805,137.6203,19599.0
2025-02-26 14:00:00,138.52,138.92,138.4,138.91,28794.0,137.67,138.0675,137.5507,138.0576,28794.0
2025-02-26 14:05:00,138.9,138.9,138.59,138.66,50589.0,138.0476,138.0476,137.7395,137.8091,50589.0
2025-02-26 14:10:00,138.69,139.07,138.69,138.98,12656.0,137.8389,138.2166,137.8389,138.1271,12656.0
2025-02-26 14:15:00,138.97,139.22,138.86,139.13,6327.0,138.1172,138.3657,138.0079,138.2762,6327.0
2025-02-26 14:20:00,139.21,139.24,139.05,139.18,10008.0,138.3557,138.3855,138.1967,138.3259,10008.0
2025-02-26 14:25:00,139.12,139.38,139.11,139.24,10280.0,138.2663,138.5247,138.2563,138.3855,10280.0
2025-02-26 14:30:00,139.17,139.46,139.17,139.34,11908.0,138.316,138.6042,138.316,138.4849,11908.0
2025-02-26 14:35:00,139.41,139.46,139.32,139.46,5239.0,138.5545,138.6042,138.4651,138.6042,5239.0
2025-02-26 14:40:00,139.45,139.48,139.33,139.4,28384.0,138.5943,138.6241,138.475,138.5446,28384.0
2025-02-26 14:45:00,139.39,139.39,139.1,139.1,9155.0,138.5346,138.5346,138.2464,138.2464,9155.0
2025-02-26 14:50:00,139.1,139.15,138.95,138.96,16437.0,138.2464,138.2961,138.0973,138.1073,16437.0
2025-02-26 14:55:00,138.91,139.01,138.75,138.92,12855.0,138.0576,138.157,137.8986,138.0675,12855.0
2025-02-26 15:00:00,138.93,139.04,138.78,138.78,10080.0,138.0774,138.1868,137.9284,137.9284,10080.0
2025-02-26 15:05:00,138.77,138.87,138.64,138.87,37717.0,137.9184,138.0178,137.7892,138.0178,37717.0
2025-02-26 15:10:00,138.86,139.06,138.86,138.94,17258.0,138.0079,138.2066,138.0079,138.0874,17258.0
2025-02-26 15:15:00,138.93,139.26,138.92,139.15,24363.0,138.0774,138.4054,138.0675,138.2961,24363.0
2025-02-26 15:20:00,139.17,139.22,139.04,139.04,15321.0,138.316,138.3657,138.1868,138.1868,15321.0
2025-02-26 15:25:00,139.06,139.1,138.75,138.8,21942.0,138.2066,138.2464,137.8986,137.9482,21942.0
2025-02-26 15:30:00,138.76,138.91,138.74,138.9,18383.0,137.9085,138.0576,137.8886,138.0476,18383.0
2025-02-26 15:35:00,138.89,139.1,138.86,139.03,30319.0,138.0377,138.2464,138.0079,138.1768,30319.0
2025-02-26 15:40:00,139.06,139.07,138.95,139.0,32057.0,138.2066,138.2166,138.0973,138.147,32057.0
2025-02-26 15:45:00,139.0,139.17,138.93,138.97,47108.0,138.147,138.316,138.0774,138.1172,47108.0
2025-02-26 15:50:00,138.99,139.1,138.76,138.81,90437.0,138.1371,138.2464,137.9085,137.9582,90437.0
2025-02-26 15:55:00,138.81,138.84,138.41,138.81,282830.0,137.9582,137.988,137.5606,137.9582,282830.0
2025-02-27 09:30:00,139.01,139.71,138.73,139.55,27617.0,138.157,138.8527,137.8787,138.6936,27617.0
2025-02-27 09:35:00,139.77,139.77,138.91,138.94,10964.0,138.9123,138.9123,138.0576,138.0874,10964.0
2025-02-27 09:40:00,138.83,139.1,138.48,138.73,16429.0,137.9781,138.2464,137.6302,137.8787,16429.0
2025-02-27 09:45:00,138.79,139.42,138.75,139.1,8900.0,137.9383,138.5644,137.8986,138.2464,8900.0
2025-02-27 09:50:00,139.07,139.16,138.5,138.56,12304.0,138.2166,138.306,137.6501,137.7097,12304.0
2025-02-27 09:55:00,138.66,138.81,138.41,138.67,13323.0,137.8091,137.9582,137.5606,137.819,13323.0
2025-02-27 10:00:00,138.61,138.61,137.99,138.07,25754.0,137.7594,137.7594,137.1432,137.2227,25754.0
2025-02-27 10:05:00,138.06,138.46,137.97,138.25,17489.0,137.2128,137.6103,137.1233,137.4016,17489.0
2025-02-27 10:10:00,138.26,138.83,138.26,138.81,22011.0,137.4116,137.9781,137.4116,137.9582,22011.0
2025-02-27 10:15:00,138.75,139.0,138.55,138.85,13523.0,137.8986,138.147,137.6998,137.9979,13523.0
2025-02-27 10:20:00,138.83,139.39,138.83,139.39,20889.0,137.9781,138.5346,137.9781,138.5346,20889.0
2025-02-27 10:25:00,139.31,139.43,139.23,139.33,26467.0,138.4551,138.5744,138.3756,138.475,26467.0
2025-02-27 10:30:00,139.31,139.31,138.76,138.84,17619.0,138.4551,138.4551,137.9085,137.988,17619.0
2025-02-27 10:35:00,138.79,139.05,138.72,138.94,4232.0,137.9383,138.1967,137.8687,138.0874,4232.0
2025-02-27 10:40:00,138.9,139.06,138.78,138.96,20524.0,138.0476,138.2066,137.9284,138.1073,20524.0
2025-02-27 10:45:00,138.9,139.27,138.84,139.19,7440.0,138.0476,138.4154,137.988,138.3359,7440.0
2025-02-27 10:50:00,139.16,139.29,138.96,139.14,4134.0,138.306,138.4352,138.1073,138.2862,4134.0
2025-02-27 10:55:00,139.13,139.19,138.99,139.01,4431.0,138.2762,138.3359,138.1371,138.157,4431.0
2025-02-27 11:00:00,138.98,139.3,138.98,139.16,6481.0,138.1271,138.4452,138.1271,138.306,6481.0
2025-02-27 11:05:00,139.14,139.37,139.14,139.22,3071.0,138.2862,138.5147,138.2862,138.3657,3071.0
2025-02-27 11:10:00,139.19,139.3,139.14,139.29,3292.0,138.3359,138.4452,138.2862,138.4352,3292.0
2025-02-27 11:15:00,139.3,139.48,139.29,139.48,10045.0,138.4452,138.6241,138.4352,138.6241,10045.0
2025-02-27 11:20:00,139.49,139.5,139.14,139.29,6641.0,138.634,138.6439,138.2862,138.4352,6641.0
2025-02-27 11:25:00,139.29,139.38,138.64,138.68,4606.0,138.4352,138.5247,137.7892,137.829,4606.0
2025-02-27 11:30:00,138.68,138.98,138.68,138.95,3661.0,137.829,138.1271,137.829,138.0973,3661.0
2025-02-27 11:35:00,138.95,139.24,138.87,139.23,14840.0,138.0973,138.3855,138.0178,138.3756,14840.0
2025-02-27 11:40:00,139.22,139.43,139.21,139.36,9174.0,138.3657,138.5744,138.3557,138.5048,9174.0
2025-02-27 11:45:00,139.4,139.44,139.17,139.19,5328.0,138.5446,138.5843,138.316,138.3359,5328.0
2025-02-27 11:50:00,139.24,139.24,139.04,139.06,10891.0,138.3855,138.3855,138.1868,138.2066,10891.0
2025-02-27 11:55:00,138.96,139.14,138.75,138.75,5112.0,138.1073,138.2862,137.8986,137.8986,5112.0
2025-02-27 12:00:00,138.82,138.92,138.73,138.91,5565.0,137.9681,138.0675,137.8787,138.0576,5565.0
2025-02-27 12:05:00,138.9,138.91,138.58,138.61,2728.0,138.0476,138.0576,137.7296,137.7594,2728.0
2025-02-27 12:10:00,138.61,138.61,138.34,138.34,41488.0,137.7594,137.7594,137.4911,137.4911,41488.0
2025-02-27 12:15:00,138.35,138.47,138.34,138.45,10413.0,137.501,137.6203,137.4911,137.6004,10413.0
2025-02-27 12:20:00,138.39,138.84,138.39,138.83,28009.0,137.5408,137.988,137.5408,137.9781,28009.0
2025-02-27 12:25:00,138.83,139.02,138.8,139.02,7436.0,137.9781,138.1669,137.9482,138.1669,7436.0
2025-02-27 12:30:00,139.08,139.09,138.94,139.05,5963.0,138.2265,138.2365,138.0874,138.1967,5963.0
2025-02-27 12:35:00,139.05,139.11,138.92,138.98,7197.0,138.1967,138.2563,138.0675,138.1271,7197.0
2025-02-27 12:40:00,138.94,138.97,138.63,138.76,7911.0,138.0874,138.1172,137.7793,137.9085,7911.0
2025-02-27 12:45:00,138.78,138.96,138.77,138.87,7896.0,137.9284,138.1073,137.9184,138.0178,7896.0
2025-02-27 12:50:00,138.78,139.08,138.75,139.04,6960.0,137.9284,138.2265,137.8986,138.1868,6960.0
2025-02-27 12:55:00,139.0,139.14,138.95,139.02,4185.0,138.147,138.2862,138.0973,138.1669,4185.0
2025-02-27 13:00:00,139.02,139.32,139.01,139.17,13365.0,138.1669,138.4651,138.157,138.316,13365.0
2025-02-27 13:05:00,139.16,139.21,139.1,139.14,5481.0,138.306,138.3557,138.2464,138.2862,5481.0
2025-02-27 13:10:00,139.11,139.29,139.1,139.28,5944.0,138.2563,138.4352,138.2464,138.4253,5944.0
2025-02-27 13:15:00,139.28,139.31,139.16,139.27,4938.0,138.4253,138.4551,138.306,138.4154,4938.0
2025-02-27 13:20:00,139.28,139.38,139.15,139.38,8842.0,138.4253,138.5247,138.2961,138.5247,8842.0
2025-02-27 13:25:00,139.37,139.49,139.28,139.44,9579.0,138.5147,138.634,138.4253,138.5843,9579.0
2025-02-27 13:30:00,139.47,139.7,139.41,139.65,7867.0,138.6141,138.8427,138.5545,138.793,7867.0
2025-02-27 13:35:00,139.65,139.65,139.54,139.59,6090.0,138.793,138.793,138.6837,138.7334,6090.0
2025-02-27 13:40:00,139.54,139.55,139.42,139.5,7075.0,138.6837,138.6936,138.5644,138.6439,7075.0
2025-02-27 13:45:00,139.48,139.55,139.47,139.48,9374.0,138.6241,138.6936,138.6141,138.6241,9374.0
2025-02-27 13:50:00,139.48,139.66,139.4,139.66,14082.0,138.6241,138.803,138.5446,138.803,14082.0
2025-02-27 13:55:00,139.65,139.65,139.45,139.51,5470.0,138.793,138.793,138.5943,138.6539,5470.0
2025-02-27 14:00:00,139.47,139.6,139.46,139.52,37211.0,138.6141,138.7433,138.6042,138.6638,37211.0
2025-02-27 14:05:00,139.52,139.54,139.39,139.42,25093.0,138.6638,138.6837,138.5346,138.5644,25093.0
2025-02-27 14:10:00,139.42,139.43,139.28,139.28,8321.0,138.5644,138.5744,138.4253,138.4253,8321.0
2025-02-27 14:15:00,139.29,139.4,139.21,139.32,10232.0,138.4352,138.5446,138.3557,138.4651,10232.0
2025-02-27 14:20:00,139.33,139.39,139.26,139.32,14898.0,138.475,138.5346,138.4054,138.4651,14898.0
2025-02-27 14:25:00,139.32,139.34,139.03,139.05,28539.0,138.4651,138.4849,138.1768,138.1967,28539.0
2025-02-27 14:30:00,139.06,139.06,138.83,138.91,13065.0,138.2066,138.2066,137.9781,138.0576,13065.0
2025-02-27 14:35:00,138.92,139.06,138.91,138.99,13263.0,138.0675,138.2066,138.0576,138.1371,13263.0
2025-02-27 14:40:00,138.99,138.99,138.83,138.99,8640.0,138.1371,138.1371,137.9781,138.1371,8640.0
2025-02-27 14:45:00,138.96,139.2,138.9,139.02,10533.0,138.1073,138.3458,138.0476,138.1669,10533.0
2025-02-27 14:50:00,139.04,139.21,138.93,138.97,9117.0,138.1868,138.3557,138.0774,138.1172,9117.0
2025-02-27 14:55:00,139.0,139.08,138.79,138.8,8398.0,138.147,138.2265,137.9383,137.9482,8398.0
2025-02-27 15:00:00,138.8,138.8,138.24,138.31,8623.0,137.9482,137.9482,137.3917,137.4613,8623.0
2025-02-27 15:05:00,138.34,138.45,138.25,138.3,11712.0,137.4911,137.6004,137.4016,137.4513,11712.0
2025-02-27 15:10:00,138.29,138.5,138.29,138.5,21722.0,137.4414,137.6501,137.4414,137.6501,21722.0
2025-02-27 15:15:00,138.5,138.65,138.49,138.59,20751.0,137.6501,137.7992,137.6401,137.7395,20751.0
2025-02-27 15:20:00,138.58,138.66,138.45,138.5,21479.0,137.7296,137.8091,137.6004,137.6501,21479.0
2025-02-27 15:25:00,138.5,138.67,138.13,138.21,23585.0,137.6501,137.819,137.2824,137.3619,23585.0
2025-02-27 15:30:00,138.17,138.28,138.12,138.16,10999.0,137.3221,137.4314,137.2724,137.3122,10999.0
2025-02-27 15:35:00,138.14,138.26,138.09,138.15,11072.0,137.2923,137.4116,137.2426,137.3022,11072.0
2025-02-27 15:40:00,138.15,138.16,137.99,138.0,18398.0,137.3022,137.3122,137.1432,137.1532,18398.0
2025-02-27 15:45:00,138.0,138.16,137.99,138.09,15047.0,137.1532,137.3122,137.1432,137.2426,15047.0
2025-02-27 15:50:00,138.04,138.12,137.84,138.03,70497.0,137.1929,137.2724,136.9941,137.183,70497.0
2025-02-27 15:55:00,138.0,138.09,137.83,138.05,119916.0,137.1532,137.2426,136.9842,137.2028,119916.0
2025-02-28 09:30:00,138.83,140.43,138.68,140.03,55015.0,137.9781,139.5682,137.829,139.1707,55015.0
2025-02-28 09:35:00,140.03,141.1,139.98,140.79,16212.0,139.1707,140.2341,139.121,139.926,16212.0
2025-02-28 09:40:00,140.81,140.98,140.5,140.69,13873.0,139.9459,140.1149,139.6378,139.8266,13873.0
2025-02-28 09:45:00,140.75,140.78,139.99,140.41,20902.0,139.8863,139.9161,139.1309,139.5484,20902.0
2025-02-28 09:50:00,140.4,140.45,140.27,140.44,4558.0,139.5384,139.5881,139.4092,139.5782,4558.0
2025-02-28 09:55:00,140.44,140.65,140.17,140.28,14037.0,139.5782,139.7869,139.3098,139.4192,14037.0
2025-02-28 10:00:00,140.22,140.34,140.15,140.21,12913.0,139.3595,139.4788,139.29,139.3496,12913.0
2025-02-28 10:05:00,140.26,140.55,140.24,140.4,11739.0,139.3993,139.6875,139.3794,139.5384,11739.0
2025-02-28 10:10:00,140.41,140.5,140.14,140.14,11477.0,139.5484,139.6378,139.28,139.28,11477.0
2025-02-28 10:15:00,140.21,140.29,139.73,139.85,11819.0,139.3496,139.4291,138.8725,138.9918,11819.0
2025-02-28 10:20:00,139.81,140.07,139.7,139.94,10465.0,138.952,139.2105,138.8427,139.0812,10465.0
2025-02-28 10:25:00,140.04,140.27,139.92,140.21,14532.0,139.1806,139.4092,139.0614,139.3496,14532.0
2025-02-28 10:30:00,140.19,140.3,139.96,139.97,27402.0,139.3297,139.439,139.1011,139.1111,27402.0
2025-02-28 10:35:00,139.96,140.18,139.83,140.18,17890.0,139.1011,139.3198,138.9719,139.3198,17890.0
2025-02-28 10:40:00,140.19,140.26,139.91,140.04,9341.0,139.3297,139.3993,139.0514,139.1806,9341.0
2025-02-28 10:45:00,139.99,140.12,139.82,139.82,11034.0,139.1309,139.2601,138.962,138.962,11034.0
2025-02-28 10:50:00,139.88,140.03,139.79,139.83,14153.0,139.0216,139.1707,138.9322,138.9719,14153.0
2025-02-28 10:55:00,139.92,140.11,139.91,140.03,8728.0,139.0614,139.2502,139.0514,139.1707,8728.0
2025-02-28 11:00:00,140.01,140.02,139.83,139.86,19735.0,139.1508,139.1608,138.9719,139.0017,19735.0
2025-02-28 11:05:00,139.88,139.97,139.57,139.57,12556.0,139.0216,139.1111,138.7135,138.7135,12556.0
2025-02-28 11:10:00,139.62,139.62,139.29,139.37,14917.0,138.7632,138.7632,138.4352,138.5147,14917.0
2025-02-28 11:15:00,139.36,139.73,139.28,139.72,11535.0,138.5048,138.8725,138.4253,138.8626,11535.0
2025-02-28 11:20:00,139.66,139.73,139.36,139.42,25353.0,138.803,138.8725,138.5048,138.5644,25353.0
2025-02-28 11:25:00,139.42,139.42,139.14,139.14,11502.0,138.5644,138.5644,138.2862,138.2862,11502.0
2025-02-28 11:30:00,139.14,139.38,139.03,139.33,12933.0,138.2862,138.5247,138.1768,138.475,12933.0
2025-02-28 11:35:00,139.34,139.58,139.19,139.34,9690.0,138.4849,138.7235,138.3359,138.4849,9690.0
2025-02-28 11:40:00,139.38,139.59,139.38,139.54,4768.0,138.5247,138.7334,138.5247,138.6837,4768.0
2025-02-28 11:45:00,139.5,139.54,139.4,139.42,5526.0,138.6439,138.6837,138.5446,138.5644,5526.0
2025-02-28 11:50:00,139.47,139.52,139.36,139.39,4733.0,138.6141,138.6638,138.5048,138.5346,4733.0
2025-02-28 11:55:00,139.32,139.32,139.08,139.1,4678.0,138.4651,138.4651,138.2265,138.2464,4678.0
2025-02-28 12:00:00,139.15,139.15,138.78,138.8,3654.0,138.2961,138.2961,137.9284,137.9482,3654.0
2025-02-28 12:05:00,138.85,138.91,138.76,138.84,5278.0,137.9979,138.0576,137.9085,137.988,5278.0
2025-02-28 12:10:00,138.79,139.12,138.78,139.03,34216.0,137.9383,138.2663,137.9284,138.1768,34216.0
2025-02-28 12:15:00,139.06,139.23,139.01,139.22,5167.0,138.2066,138.3756,138.157,138.3657,5167.0
2025-02-28 12:20:00,139.23,139.26,138.95,139.05,30083.0,138.3756,138.4054,138.0973,138.1967,30083.0
2025-02-28 12:25:00,139.08,139.12,138.93,138.94,10307.0,138.2265,138.2663,138.0774,138.0874,10307.0
2025-02-28 12:30:00,138.98,139.01,138.9,138.93,4710.0,138.1271,138.157,138.0476,138.0774,4710.0
2025-02-28 12:35:00,138.97,138.97,138.78,138.78,4587.0,138.1172,138.1172,137.9284,137.9284,4587.0
2025-02-28 12:40:00,138.82,138.86,138.47,138.59,9618.0,137.9681,138.0079,137.6203,137.7395,9618.0
2025-02-28 12:45:00,138.56,138.67,138.5,138.56,6026.0,137.7097,137.819,137.6501,137.7097,6026.0
2025-02-28 12:50:00,138.61,138.82,138.61,138.73,10058.0,137.7594,137.9681,137.7594,137.8787,10058.0
2025-02-28 12:55:00,138.67,138.69,138.46,138.5,46704.0,137.819,137.8389,137.6103,137.6501,46704.0
2025-02-28 13:00:00,138.5,138.64,138.48,138.48,5297.0,137.6501,137.7892,137.6302,137.6302,5297.0
2025-02-28 13:05:00,138.5,138.5,138.36,138.37,9864.0,137.6501,137.6501,137.5109,137.5209,9864.0
2025-02-28 13:10:00,138.35,138.41,138.29,138.36,19677.0,137.501,137.5606,137.4414,137.5109,19677.0
2025-02-28 13:15:00,138.38,138.43,137.99,138.03,29092.0,137.5308,137.5805,137.1432,137.183,29092.0
2025-02-28 13:20:00,138.07,138.23,138.03,138.15,4718.0,137.2227,137.3817,137.183,137.3022,4718.0
2025-02-28 13:25:00,138.18,138.44,138.17,138.44,4039.0,137.332,137.5905,137.3221,137.5905,4039.0
2025-02-28 13:30:00,138.35,138.67,138.34,138.67,5376.0,137.501,137.819,137.4911,137.819,5376.0
2025-02-28 13:35:00,138.67,138.67,138.45,138.56,6128.0,137.819,137.819,137.6004,137.7097,6128.0
2025-02-28 13:40:00,138.54,138.57,138.46,138.56,5362.0,137.6898,137.7197,137.6103,137.7097,5362.0
2025-02-28 13:45:00,138.6,138.66,138.5,138.56,5101.0,137.7495,137.8091,137.6501,137.7097,5101.0
2025-02-28 13:50:00,138.51,138.6,138.43,138.46,11051.0,137.66,137.7495,137.5805,137.6103,11051.0
2025-02-28 13:55:00,138.41,138.41,138.07,138.07,4837.0,137.5606,137.5606,137.2227,137.2227,4837.0
2025-02-28 14:00:00,138.07,138.31,138.07,138.25,16979.0,137.2227,137.4613,137.2227,137.4016,16979.0
2025-02-28 14:05:00,138.29,138.44,138.26,138.33,7653.0,137.4414,137.5905,137.4116,137.4811,7653.0
2025-02-28 14:10:00,138.33,138.42,138.28,138.35,6521.0,137.4811,137.5706,137.4314,137.501,6521.0
2025-02-28 14:15:00,138.38,138.5,138.34,138.47,9877.0,137.5308,137.6501,137.4911,137.6203,9877.0
2025-02-28 14:20:00,138.52,138.53,138.33,138.42,6959.0,137.67,137.6799,137.4811,137.5706,6959.0
2025-02-28 14:25:00,138.42,138.49,138.33,138.33,6200.0,137.5706,137.6401,137.4811,137.4811,6200.0
2025-02-28 14:30:00,138.33,138.63,138.31,138.62,11291.0,137.4811,137.7793,137.4613,137.7693,11291.0
2025-02-28 14:35:00,138.61,138.94,138.6,138.89,5714.0,137.7594,138.0874,137.7495,138.0377,5714.0
2025-02-28 14:40:00,138.88,139.03,138.79,138.93,11471.0,138.0278,138.1768,137.9383,138.0774,11471.0
2025-02-28 14:45:00,138.91,138.97,138.82,138.94,16712.0,138.0576,138.1172,137.9681,138.0874,16712.0
2025-02-28 14:50:00,138.9,138.93,138.72,138.84,30580.0,138.0476,138.0774,137.8687,137.988,30580.0
2025-02-28 14:55:00,138.82,139.13,138.8,139.13,14112.0,137.9681,138.2762,137.9482,138.2762,14112.0
2025-02-28 15:00:00,139.12,139.29,139.09,139.14,9443.0,138.2663,138.4352,138.2365,138.2862,9443.0
2025-02-28 15:05:00,139.14,139.23,139.12,139.14,4505.0,138.2862,138.3756,138.2663,138.2862,4505.0
2025-02-28 15:10:00,139.15,139.15,138.97,139.0,14258.0,138.2961,138.2961,138.1172,138.147,14258.0
2025-02-28 15:15:00,139.0,139.13,138.98,139.0,17896.0,138.147,138.2762,138.1271,138.147,17896.0
2025-02-28 15:20:00,138.97,139.08,138.96,139.02,36484.0,138.1172,138.2265,138.1073,138.1669,36484.0
2025-02-28 15:25:00,139.06,139.42,139.05,139.4,8778.0,138.2066,138.5644,138.1967,138.5446,8778.0
2025-02-28 15:30:00,139.37,139.4,138.94,138.94,39089.0,138.5147,138.5446,138.0874,138.0874,39089.0
2025-02-28 15:35:00,138.91,139.05,138.89,139.02,21724.0,138.0576,138.1967,138.0377,138.1669,21724.0
2025-02-28 15:40:00,139.02,139.19,138.99,139.09,59550.0,138.1669,138.3359,138.1371,138.2365,59550.0
2025-02-28 15:45:00,139.1,139.68,139.04,139.66,25447.0,138.2464,138.8228,138.1868,138.803,25447.0
2025-02-28 15:50:00,139.66,140.2,139.58,140.11,54989.0,138.803,139.3397,138.7235,139.2502,54989.0
2025-02-28 15:55:00,140.14,140.47,140.13,140.31,317475.0,139.28,139.608,139.2701,139.449,317475.0
2025-03-03 09:30:00,140.5,140.9,140.1,140.2,43904.0,139.6378,140.0354,139.2403,139.3397,43904.0
2025-03-03 09:35:00,140.05,140.45,139.78,140.1,29944.0,139.1906,139.5881,138.9222,139.2403,29944.0
2025-03-03 09:40:00,140.16,140.5,139.83,140.04,36547.0,139.2999,139.6378,138.9719,139.1806,36547.0
2025-03-03 09:45:00,140.02,140.33,139.75,139.79,21376.0,139.1608,139.4689,138.8924,138.9322,21376.0
2025-03-03 09:50:00,139.78,140.26,139.77,140.25,78978.0,138.9222,139.3993,138.9123,139.3893,78978.0
2025-03-03 09:55:00,140.21,140.45,140.13,140.45,38450.0,139.3496,139.5881,139.2701,139.5881,38450.0
2025-03-03 10:00:00,140.34,140.95,140.15,140.95,11586.0,139.4788,140.0851,139.29,140.0851,11586.0
2025-03-03 10:05:00,140.94,141.0,140.47,140.52,7814.0,140.0751,140.1347,139.608,139.6577,7814.0
2025-03-03 10:10:00,140.48,141.09,140.48,140.83,19088.0,139.6179,140.2242,139.6179,139.9658,19088.0
2025-03-03 10:15:00,140.76,140.88,140.59,140.8,7793.0,139.8962,140.0155,139.7273,139.936,7793.0
2025-03-03 10:20:00,140.75,140.8,140.38,140.38,9119.0,139.8863,139.936,139.5185,139.5185,9119.0
2025-03-03 10:25:00,140.37,140.59,140.36,140.59,17564.0,139.5086,139.7273,139.4987,139.7273,17564.0
2025-03-03 10:30:00,140.58,140.61,140.28,140.44,6127.0,139.7173,139.7471,139.4192,139.5782,6127.0
2025-03-03 10:35:00,140.46,140.57,140.27,140.39,16069.0,139.5981,139.7074,139.4092,139.5285,16069.0
2025-03-03 10:40:00,140.39,140.67,140.38,140.67,7930.0,139.5285,139.8068,139.5185,139.8068,7930.0
2025-03-03 10:45:00,140.63,140.63,140.12,140.22,3426.0,139.767,139.767,139.2601,139.3595,3426.0
2025-03-03 10:50:00,140.19,140.19,139.98,140.06,24107.0,139.3297,139.3297,139.121,139.2005,24107.0
2025-03-03 10:55:00,140.06,140.06,139.46,139.51,15533.0,139.2005,139.2005,138.6042,138.6539,15533.0
2025-03-03 11:00:00,139.59,139.63,139.45,139.58,11777.0,138.7334,138.7732,138.5943,138.7235,11777.0
2025-03-03 11:05:00,139.58,139.69,139.51,139.56,9263.0,138.7235,138.8328,138.6539,138.7036,9263.0
2025-03-03 11:10:00,139.56,139.9,139.56,139.86,28971.0,138.7036,139.0415,138.7036,139.0017,28971.0
2025-03-03 11:15:00,139.8,139.84,139.62,139.65,11234.0,138.9421,138.9819,138.7632,138.793,11234.0
2025-03-03 11:20:00,139.65,139.65,139.47,139.47,11165.0,138.793,138.793,138.6141,138.6141,11165.0
2025-03-03 11:25:00,139.47,139.5,139.02,139.06,8140.0,138.6141,138.6439,138.1669,138.2066,8140.0
2025-03-03 11:30:00,139.05,139.08,138.78,138.78,17924.0,138.1967,138.2265,137.9284,137.9284,17924.0
2025-03-03 11:35:00,138.77,139.01,138.7,138.82,8184.0,137.9184,138.157,137.8489,137.9681,8184.0
2025-03-03 11:40:00,138.82,138.94,138.78,138.9,7188.0,137.9681,138.0874,137.9284,138.0476,7188.0
2025-03-03 11:45:00,138.87,139.02,138.84,139.01,9407.0,138.0178,138.1669,137.988,138.157,9407.0
2025-03-03 11:50:00,138.97,139.13,138.92,139.08,9846.0,138.1172,138.2762,138.0675,138.2265,9846.0
2025-03-03 11:55:00,139.08,139.37,139.08,139.3,9762.0,138.2265,138.5147,138.2265,138.4452,9762.0
2025-03-03 12:00:00,139.27,139.46,139.2,139.44,8793.0,138.4154,138.6042,138.3458,138.5843,8793.0
2025-03-03 12:05:00,139.46,139.62,139.46,139.59,6615.0,138.6042,138.7632,138.6042,138.7334,6615.0
2025-03-03 12:10:00,139.62,139.79,139.55,139.75,12638.0,138.7632,138.9322,138.6936,138.8924,12638.0
2025-03-03 12:15:00,139.75,139.9,139.69,139.86,7009.0,138.8924,139.0415,138.8328,139.0017,7009.0
2025-03-03 12:20:00,139.91,139.92,139.63,139.63,7121.0,139.0514,139.0614,138.7732,138.7732,7121.0
2025-03-03 12:25:00,139.59,139.67,139.54,139.65,6393.0,138.7334,138.8129,138.6837,138.793,6393.0
2025-03-03 12:30:00,139.69,139.87,139.69,139.74,4839.0,138.8328,139.0117,138.8328,138.8825,4839.0
2025-03-03 12:35:00,139.74,139.93,139.74,139.89,4401.0,138.8825,139.0713,138.8825,139.0316,4401.0
2025-03-03 12:40:00,139.89,140.02,139.87,139.89,4791.0,139.0316,139.1608,139.0117,139.0316,4791.0
2025-03-03 12:45:00,139.89,140.02,139.88,140.02,4281.0,139.0316,139.1608,139.0216,139.1608,4281.0
2025-03-03 12:50:00,140.03,140.06,139.89,139.89,3598.0,139.1707,139.2005,139.0316,139.0316,3598.0
2025-03-03 12:55:00,139.88,139.89,139.65,139.69,17555.0,139.0216,139.0316,138.793,138.8328,17555.0
2025-03-03 13:00:00,139.66,139.74,139.57,139.64,6074.0,138.803,138.8825,138.7135,138.7831,6074.0
2025-03-03 13:05:00,139.63,139.66,139.54,139.61,6542.0,138.7732,138.803,138.6837,138.7533,6542.0
2025-03-03 13:10:00,139.6,139.71,139.35,139.37,6598.0,138.7433,138.8527,138.4949,138.5147,6598.0
2025-03-03 13:15:00,139.37,139.37,139.11,139.12,13131.0,138.5147,138.5147,138.2563,138.2663,13131.0
2025-03-03 13:20:00,139.17,139.4,139.17,139.4,13609.0,138.316,138.5446,138.316,138.5446,13609.0
2025-03-03 13:25:00,139.36,139.36,138.86,138.87,6673.0,138.5048,138.5048,138.0079,138.0178,6673.0
2025-03-03 13:30:00,138.88,139.08,138.78,138.8,11438.0,138.0278,138.2265,137.9284,137.9482,11438.0
2025-03-03 13:35:00,138.75,138.88,138.63,138.79,6493.0,137.8986,138.0278,137.7793,137.9383,6493.0
2025-03-03 13:40:00,138.76,139.09,138.76,139.06,4232.0,137.9085,138.2365,137.9085,138.2066,4232.0
2025-03-03 13:45:00,139.05,139.32,138.94,139.04,14958.0,138.1967,138.4651,138.0874,138.1868,14958.0
2025-03-03 13:50:00,139.04,139.17,138.99,138.99,3506.0,138.1868,138.316,138.1371,138.1371,3506.0
2025-03-03 13:55:00,139.03,139.04,138.77,138.9,7075.0,138.1768,138.1868,137.9184,138.0476,7075.0
2025-03-03 14:00:00,138.86,139.01,138.71,138.72,8714.0,138.0079,138.157,137.8588,137.8687,8714.0
2025-03-03 14:05:00,138.72,138.72,138.55,138.66,12936.0,137.8687,137.8687,137.6998,137.8091,12936.0
2025-03-03 14:10:00,138.65,138.7,138.52,138.52,7300.0,137.7992,137.8489,137.67,137.67,7300.0
2025-03-03 14:15:00,138.51,138.51,138.3,138.3,7633.0,137.66,137.66,137.4513,137.4513,7633.0
2025-03-03 14:20:00,138.29,138.43,138.21,138.41,18801.0,137.4414,137.5805,137.3619,137.5606,18801.0
2025-03-03 14:25:00,138.41,138.41,138.24,138.28,6254.0,137.5606,137.5606,137.3917,137.4314,6254.0
2025-03-03 14:30:00,138.24,138.56,138.21,138.55,13139.0,137.3917,137.7097,137.3619,137.6998,13139.0
2025-03-03 14:35:00,138.52,138.55,138.29,138.38,18369.0,137.67,137.6998,137.4414,137.5308,18369.0
2025-03-03 14:40:00,138.42,138.65,138.41,138.62,12162.0,137.5706,137.7992,137.5606,137.7693,12162.0
2025-03-03 14:45:00,138.63,138.63,138.44,138.44,7900.0,137.7793,137.7793,137.5905,137.5905,7900.0
2025-03-03 14:50:00,138.41,138.48,137.74,137.88,12816.0,137.5606,137.6302,136.8947,137.0339,12816.0
2025-03-03 14:55:00,137.84,138.08,137.75,137.75,8473.0,136.9941,137.2327,136.9047,136.9047,8473.0
2025-03-03 15:00:00,137.78,137.8,137.44,137.44,10357.0,136.9345,136.9544,136.5966,136.5966,10357.0
2025-03-03 15:05:00,137.5,137.66,137.45,137.54,20852.0,136.6562,136.8152,136.6065,136.696,20852.0
2025-03-03 15:10:00,137.58,137.66,137.33,137.46,8665.0,136.7357,136.8152,136.4873,136.6165,8665.0
2025-03-03 15:15:00,137.46,137.46,137.0,137.0,17025.0,136.6165,136.6165,136.1593,136.1593,17025.0
2025-03-03 15:20:00,136.98,137.1,136.86,136.98,21201.0,136.1394,136.2587,136.0201,136.1394,21201.0
2025-03-03 15:25:00,136.95,137.1,136.85,136.98,12692.0,136.1096,136.2587,136.0102,136.1394,12692.0
2025-03-03 15:30:00,136.98,137.15,136.97,137.05,21561.0,136.1394,136.3084,136.1295,136.209,21561.0
2025-03-03 15:35:00,137.1,137.15,136.82,136.82,8080.0,136.2587,136.3084,135.9804,135.9804,8080.0
2025-03-03 15:40:00,136.83,136.88,136.68,136.77,10425.0,135.9903,136.04,135.8413,135.9307,10425.0
2025-03-03 15:45:00,136.72,137.01,136.72,136.86,36637.0,135.881,136.1692,135.881,136.0201,36637.0
2025-03-03 15:50:00,136.83,137.14,136.4,136.49,76383.0,135.9903,136.2984,135.563,135.6524,76383.0
2025-03-03 15:55:00,136.52,136.83,136.41,136.82,164556.0,135.6822,135.9903,135.5729,135.9804,164556.0
2025-03-04 09:30:00,137.09,137.32,135.03,135.25,76185.0,136.2487,136.4773,134.2014,134.42,76185.0
2025-03-04 09:35:00,135.08,136.06,134.75,135.99,46923.0,134.2511,135.2251,133.9231,135.1555,46923.0
2025-03-04 09:40:00,136.17,136.66,135.63,136.11,49388.0,135.3344,135.8214,134.7977,135.2748,49388.0
2025-03-04 09:45:00,135.83,136.1,135.67,135.85,23840.0,134.9965,135.2648,134.8375,135.0163,23840.0
2025-03-04 09:50:00,135.94,136.08,135.81,135.9,33827.0,135.1058,135.2449,134.9766,135.066,33827.0
2025-03-04 09:55:00,135.94,136.07,135.52,135.58,28486.0,135.1058,135.235,134.6884,134.748,28486.0
2025-03-04 10:00:00,135.58,135.98,135.2,135.86,41001.0,134.748,135.1455,134.3703,135.0263,41001.0
2025-03-04 10:05:00,135.81,135.99,135.29,135.3,26359.0,134.9766,135.1555,134.4598,134.4697,26359.0
2025-03-04 10:10:00,135.23,135.45,134.97,135.32,39479.0,134.4002,134.6188,134.1417,134.4896,39479.0
2025-03-04 10:15:00,135.41,135.51,135.0,135.11,37508.0,134.579,134.6784,134.1716,134.2809,37508.0
2025-03-04 10:20:00,135.11,135.29,134.92,135.15,19854.0,134.2809,134.4598,134.0921,134.3206,19854.0
2025-03-04 10:25:00,135.15,135.5,134.92,135.33,28125.0,134.3206,134.6685,134.0921,134.4995,28125.0
2025-03-04 10:30:00,135.37,135.74,135.31,135.66,41337.0,134.5393,134.907,134.4797,134.8275,41337.0
2025-03-04 10:35:00,135.62,135.79,135.36,135.36,26459.0,134.7878,134.9567,134.5294,134.5294,26459.0
2025-03-04 10:40:00,135.36,135.56,135.28,135.5,8114.0,134.5294,134.7281,134.4498,134.6685,8114.0
2025-03-04 10:45:00,135.5,135.54,135.17,135.4,12132.0,134.6685,134.7082,134.3405,134.5691,12132.0
2025-03-04 10:50:00,135.37,135.38,134.88,135.28,21970.0,134.5393,134.5492,134.0523,134.4498,21970.0
2025-03-04 10:55:00,135.14,135.44,135.07,135.13,8948.0,134.3107,134.6089,134.2411,134.3008,8948.0
2025-03-04 11:00:00,135.19,135.6,135.17,135.36,13966.0,134.3604,134.7679,134.3405,134.5294,13966.0
2025-03-04 11:05:00,135.37,135.37,135.06,135.2,10322.0,134.5393,134.5393,134.2312,134.3703,10322.0
2025-03-04 11:10:00,135.21,135.71,135.16,135.6,36312.0,134.3803,134.8772,134.3306,134.7679,36312.0
2025-03-04 11:15:00,135.59,135.61,135.01,135.01,37860.0,134.7579,134.7778,134.1815,134.1815,37860.0
2025-03-04 11:20:00,135.04,135.17,134.9,134.93,45993.0,134.2113,134.3405,134.0722,134.102,45993.0
2025-03-04 11:25:00,134.85,135.11,134.85,135.06,18619.0,134.0225,134.2809,134.0225,134.2312,18619.0
2025-03-04 11:30:00,135.12,135.26,135.04,135.18,25924.0,134.2908,134.43,134.2113,134.3505,25924.0
2025-03-04 11:35:00,135.2,135.25,134.93,135.07,12611.0,134.3703,134.42,134.102,134.2411,12611.0
2025-03-04 11:40:00,135.03,135.68,135.03,135.68,11897.0,134.2014,134.8474,134.2014,134.8474,11897.0
2025-03-04 11:45:00,135.73,135.86,135.53,135.81,12160.0,134.8971,135.0263,134.6983,134.9766,12160.0
2025-03-04 11:50:00,135.65,135.86,135.56,135.71,6901.0,134.8176,135.0263,134.7281,134.8772,6901.0
2025-03-04 11:55:00,135.65,135.8,135.42,135.42,7056.0,134.8176,134.9667,134.589,134.589,7056.0
2025-03-04 12:00:00,135.54,135.7,135.48,135.68,11180.0,134.7082,134.8673,134.6486,134.8474,11180.0
2025-03-04 12:05:00,135.57,135.78,135.37,135.69,14342.0,134.7381,134.9468,134.5393,134.8573,14342.0
2025-03-04 12:10:00,135.69,135.91,135.68,135.74,16204.0,134.8573,135.076,134.8474,134.907,16204.0
2025-03-04 12:15:00,135.78,135.93,135.65,135.92,17584.0,134.9468,135.0959,134.8176,135.0859,17584.0
2025-03-04 12:20:00,135.88,136.38,135.87,136.38,19785.0,135.0462,135.5431,135.0362,135.5431,19785.0
2025-03-04 12:25:00,136.37,136.59,136.3,136.4,7741.0,135.5332,135.7518,135.4636,135.563,7741.0
2025-03-04 12:30:00,136.35,136.39,136.06,136.28,41492.0,135.5133,135.553,135.2251,135.4437,41492.0
2025-03-04 12:35:00,136.25,136.3,136.15,136.29,6355.0,135.4139,135.4636,135.3145,135.4536,6355.0
2025-03-04 12:40:00,136.32,136.35,135.94,136.05,19676.0,135.4835,135.5133,135.1058,135.2151,19676.0
2025-03-04 12:45:00,136.1,136.21,136.01,136.13,21805.0,135.2648,135.3741,135.1754,135.2946,21805.0
2025-03-04 12:50:00,136.13,136.29,135.92,136.17,10434.0,135.2946,135.4536,135.0859,135.3344,10434.0
2025-03-04 12:55:00,136.15,136.42,136.15,136.42,7892.0,135.3145,135.5828,135.3145,135.5828,7892.0
2025-03-04 13:00:00,136.29,136.41,136.23,136.36,8146.0,135.4536,135.5729,135.394,135.5232,8146.0
2025-03-04 13:05:00,136.29,136.47,136.18,136.47,18160.0,135.4536,135.6325,135.3443,135.6325,18160.0
2025-03-04 13:10:00,136.58,136.89,136.49,136.69,43436.0,135.7419,136.05,135.6524,135.8512,43436.0
2025-03-04 13:15:00,136.69,136.69,136.46,136.53,9322.0,135.8512,135.8512,135.6226,135.6922,9322.0
2025-03-04 13:20:00,136.57,136.59,136.32,136.34,6763.0,135.7319,135.7518,135.4835,135.5033,6763.0
2025-03-04 13:25:00,136.38,136.41,136.2,136.24,10255.0,135.5431,135.5729,135.3642,135.404,10255.0
2025-03-04 13:30:00,136.24,136.31,136.16,136.19,11308.0,135.404,135.4735,135.3244,135.3543,11308.0
2025-03-04 13:35:00,136.19,136.27,136.04,136.27,22961.0,135.3543,135.4338,135.2052,135.4338,22961.0
2025-03-04 13:40:00,136.28,136.55,136.24,136.5,14119.0,135.4437,135.7121,135.404,135.6624,14119.0
2025-03-04 13:45:00,136.51,136.62,136.42,136.56,9498.0,135.6723,135.7816,135.5828,135.722,9498.0
2025-03-04 13:50:00,136.53,136.84,136.49,136.56,10217.0,135.6922,136.0003,135.6524,135.722,10217.0
2025-03-04 13:55:00,136.63,136.73,136.55,136.64,4314.0,135.7916,135.8909,135.7121,135.8015,4314.0
2025-03-04 14:00:00,136.63,136.79,136.62,136.72,10927.0,135.7916,135.9506,135.7816,135.881,10927.0
2025-03-04 14:05:00,136.78,136.96,136.69,136.93,8168.0,135.9406,136.1195,135.8512,136.0897,8168.0
2025-03-04 14:10:00,136.93,137.12,136.86,137.08,12772.0,136.0897,136.2786,136.0201,136.2388,12772.0
2025-03-04 14:15:00,137.08,137.11,136.81,136.84,13042.0,136.2388,136.2686,135.9705,136.0003,13042.0
2025-03-04 14:20:00,136.83,137.09,136.82,136.96,8800.0,135.9903,136.2487,135.9804,136.1195,8800.0
2025-03-04 14:25:00,137.03,137.14,136.79,136.88,10889.0,136.1891,136.2984,135.9506,136.04,10889.0
2025-03-04 14:30:00,136.9,136.93,136.65,136.74,9598.0,136.0599,136.0897,135.8114,135.9009,9598.0
2025-03-04 14:35:00,136.74,137.01,136.73,136.97,11107.0,135.9009,136.1692,135.8909,136.1295,11107.0
2025-03-04 14:40:00,137.01,137.19,136.9,137.04,20913.0,136.1692,136.3481,136.0599,136.199,20913.0
2025-03-04 14:45:00,137.03,137.21,136.99,137.03,10599.0,136.1891,136.368,136.1494,136.1891,10599.0
2025-03-04 14:50:00,137.1,137.22,137.08,137.22,6075.0,136.2587,136.3779,136.2388,136.3779,6075.0
2025-03-04 14:55:00,137.26,137.47,137.22,137.39,20957.0,136.4177,136.6264,136.3779,136.5469,20957.0
2025-03-04 15:00:00,137.39,137.44,136.97,137.03,15274.0,136.5469,136.5966,136.1295,136.1891,15274.0
2025-03-04 15:05:00,137.01,137.18,136.9,137.09,14868.0,136.1692,136.3382,136.0599,136.2487,14868.0
2025-03-04 15:10:00,137.09,137.23,137.04,137.09,14388.0,136.2487,136.3879,136.199,136.2487,14388.0
2025-03-04 15:15:00,137.1,137.32,137.08,137.31,12823.0,136.2587,136.4773,136.2388,136.4674,12823.0
2025-03-04 15:20:00,137.29,137.65,137.28,137.62,18889.0,136.4475,136.8053,136.4376,136.7755,18889.0
2025-03-04 15:25:00,137.62,137.63,137.18,137.19,22479.0,136.7755,136.7854,136.3382,136.3481,22479.0
2025-03-04 15:30:00,137.18,137.18,136.61,136.73,37805.0,136.3382,136.3382,135.7717,135.8909,37805.0
2025-03-04 15:35:00,136.72,136.86,136.59,136.77,27453.0,135.881,136.0201,135.7518,135.9307,27453.0
2025-03-04 15:40:00,136.72,136.77,136.46,136.61,52712.0,135.881,135.9307,135.6226,135.7717,52712.0
2025-03-04 15:45:00,136.6,136.72,136.25,136.3,35438.0,135.7617,135.881,135.4139,135.4636,35438.0
2025-03-04 15:50:00,136.25,136.29,135.8,136.18,116497.0,135.4139,135.4536,134.9667,135.3443,116497.0
2025-03-04 15:55:00,136.19,136.23,135.86,136.03,247643.0,135.3543,135.394,135.0263,135.1952,247643.0
2025-03-05 09:30:00,129.4,136.26,129.26,136.21,185810.0,128.6059,135.4238,128.4668,135.3741,185810.0
2025-03-05 09:35:00,136.35,137.45,135.53,137.12,101602.0,135.5133,136.6065,134.6983,136.2786,101602.0
2025-03-05 09:40:00,137.13,138.0,137.04,137.81,64427.0,136.2885,137.1532,136.199,136.9643,64427.0
2025-03-05 09:45:00,137.83,138.0,137.47,137.74,64749.0,136.9842,137.1532,136.6264,136.8947,64749.0
2025-03-05 09:50:00,137.74,137.75,135.62,136.18,100095.0,136.8947,136.9047,134.7878,135.3443,100095.0
2025-03-05 09:55:00,136.08,137.11,135.97,136.99,42604.0,135.2449,136.2686,135.1356,136.1494,42604.0
2025-03-05 10:00:00,136.99,137.54,136.84,136.9,75856.0,136.1494,136.696,136.0003,136.0599,75856.0
2025-03-05 10:05:00,136.9,137.15,136.51,137.03,29475.0,136.0599,136.3084,135.6723,136.1891,29475.0
2025-03-05 10:10:00,137.02,137.17,136.6,137.08,47466.0,136.1792,136.3282,135.7617,136.2388,47466.0
2025-03-05 10:15:00,136.91,137.37,136.86,137.15,55578.0,136.0698,136.527,136.0201,136.3084,55578.0
2025-03-05 10:20:00,137.14,137.62,137.05,137.11,36781.0,136.2984,136.7755,136.209,136.2686,36781.0
2025-03-05 10:25:00,137.11,137.7,136.95,137.59,30466.0,136.2686,136.855,136.1096,136.7457,30466.0
2025-03-05 10:30:00,137.59,137.78,137.36,137.72,50663.0,136.7457,136.9345,136.5171,136.8749,50663.0
2025-03-05 10:35:00,137.72,137.85,137.37,137.58,25679.0,136.8749,137.0041,136.527,136.7357,25679.0
2025-03-05 10:40:00,137.62,138.25,137.28,137.97,55865.0,136.7755,137.4016,136.4376,137.1233,55865.0
2025-03-05 10:45:00,137.91,138.33,137.56,137.62,27454.0,137.0637,137.4811,136.7159,136.7755,27454.0
2025-03-05 10:50:00,137.61,137.84,137.34,137.68,19461.0,136.7655,136.9941,136.4972,136.8351,19461.0
2025-03-05 10:55:00,137.68,137.95,137.57,137.57,20106.0,136.8351,137.1035,136.7258,136.7258,20106.0
2025-03-05 11:00:00,137.57,137.6,137.04,137.11,15088.0,136.7258,136.7556,136.199,136.2686,15088.0
2025-03-05 11:05:00,137.11,137.34,137.03,137.2,10771.0,136.2686,136.4972,136.1891,136.3581,10771.0
2025-03-05 11:10:00,137.08,137.25,136.79,137.25,28737.0,136.2388,136.4078,135.9506,136.4078,28737.0
2025-03-05 11:15:00,137.19,137.52,137.13,137.52,18883.0,136.3481,136.6761,136.2885,136.6761,18883.0
2025-03-05 11:20:00,137.41,137.5,137.31,137.42,15191.0,136.5668,136.6562,136.4674,136.5767,15191.0
2025-03-05 11:25:00,137.51,137.67,137.2,137.48,20356.0,136.6662,136.8252,136.3581,136.6363,20356.0
2025-03-05 11:30:00,137.43,137.45,136.97,137.0,32083.0,136.5867,136.6065,136.1295,136.1593,32083.0
2025-03-05 11:35:00,137.02,137.14,136.9,136.99,18448.0,136.1792,136.2984,136.0599,136.1494,18448.0
2025-03-05 11:40:00,136.99,136.99,136.4,136.45,44317.0,136.1494,136.1494,135.563,135.6127,44317.0
2025-03-05 11:45:00,136.52,136.9,136.51,136.84,40377.0,135.6822,136.0599,135.6723,136.0003,40377.0
2025-03-05 11:50:00,136.79,137.23,136.78,137.16,25333.0,135.9506,136.3879,135.9406,136.3183,25333.0
2025-03-05 11:55:00,137.18,137.66,136.93,137.42,34343.0,136.3382,136.8152,136.0897,136.5767,34343.0
2025-03-05 12:00:00,137.42,137.5,136.96,137.0,53376.0,136.5767,136.6562,136.1195,136.1593,53376.0
2025-03-05 12:05:00,137.03,137.17,136.96,137.15,29399.0,136.1891,136.3282,136.1195,136.3084,29399.0
2025-03-05 12:10:00,137.15,137.18,136.98,137.15,17082.0,136.3084,136.3382,136.1394,136.3084,17082.0
2025-03-05 12:15:00,137.16,137.28,137.02,137.14,24162.0,136.3183,136.4376,136.1792,136.2984,24162.0
2025-03-05 12:20:00,137.21,137.58,137.14,137.52,36625.0,136.368,136.7357,136.2984,136.6761,36625.0
2025-03-05 12:25:00,137.48,137.71,137.42,137.66,25378.0,136.6363,136.8649,136.5767,136.8152,25378.0
2025-03-05 12:30:00,137.61,138.0,137.51,138.0,16922.0,136.7655,137.1532,136.6662,137.1532,16922.0
2025-03-05 12:35:00,138.0,138.27,137.92,138.21,22984.0,137.1532,137.4215,137.0736,137.3619,22984.0
2025-03-05 12:40:00,138.16,138.18,137.77,137.83,18132.0,137.3122,137.332,136.9246,136.9842,18132.0
2025-03-05 12:45:00,137.84,138.02,137.65,137.93,18649.0,136.9941,137.173,136.8053,137.0836,18649.0
2025-03-05 12:50:00,137.93,138.09,137.84,137.9,23666.0,137.0836,137.2426,136.9941,137.0538,23666.0
2025-03-05 12:55:00,137.89,138.04,137.86,137.89,11726.0,137.0438,137.1929,137.014,137.0438,11726.0
2025-03-05 13:00:00,137.89,138.03,137.76,137.81,131282.0,137.0438,137.183,136.9146,136.9643,131282.0
2025-03-05 13:05:00,137.84,137.91,136.78,136.87,45405.0,136.9941,137.0637,135.9406,136.0301,45405.0
2025-03-05 13:10:00,136.88,136.95,136.51,136.69,23732.0,136.04,136.1096,135.6723,135.8512,23732.0
2025-03-05 13:15:00,136.69,136.96,136.62,136.86,9192.0,135.8512,136.1195,135.7816,136.0201,9192.0
2025-03-05 13:20:00,136.86,136.99,136.67,136.85,13902.0,136.0201,136.1494,135.8313,136.0102,13902.0
2025-03-05 13:25:00,136.83,136.98,136.55,136.95,7920.0,135.9903,136.1394,135.7121,136.1096,7920.0
2025-03-05 13:30:00,136.93,136.93,136.69,136.85,15546.0,136.0897,136.0897,135.8512,136.0102,15546.0
2025-03-05 13:35:00,136.63,136.9,136.56,136.82,8661.0,135.7916,136.0599,135.722,135.9804,8661.0
2025-03-05 13:40:00,136.94,137.02,136.73,136.74,12279.0,136.0997,136.1792,135.8909,135.9009,12279.0
2025-03-05 13:45:00,136.86,137.29,136.8,137.27,17822.0,136.0201,136.4475,135.9605,136.4276,17822.0
2025-03-05 13:50:00,137.27,137.53,137.24,137.36,15804.0,136.4276,136.686,136.3978,136.5171,15804.0
2025-03-05 13:55:00,137.38,137.45,137.14,137.28,26560.0,136.537,136.6065,136.2984,136.4376,26560.0
2025-03-05 14:00:00,137.28,137.97,137.28,137.88,32466.0,136.4376,137.1233,136.4376,137.0339,32466.0
2025-03-05 14:05:00,137.92,138.48,137.92,138.44,19281.0,137.0736,137.6302,137.0736,137.5905,19281.0
2025-03-05 14:10:00,138.47,138.59,138.27,138.36,19030.0,137.6203,137.7395,137.4215,137.5109,19030.0
2025-03-05 14:15:00,138.44,138.6,138.18,138.34,13894.0,137.5905,137.7495,137.332,137.4911,13894.0
2025-03-05 14:20:00,138.34,138.41,138.16,138.41,13768.0,137.4911,137.5606,137.3122,137.5606,13768.0
2025-03-05 14:25:00,138.41,138.41,138.01,138.17,24165.0,137.5606,137.5606,137.1631,137.3221,24165.0
2025-03-05 14:30:00,138.17,138.44,138.16,138.44,10546.0,137.3221,137.5905,137.3122,137.5905,10546.0
2025-03-05 14:35:00,138.42,138.62,138.14,138.27,17197.0,137.5706,137.7693,137.2923,137.4215,17197.0
2025-03-05 14:40:00,138.27,138.35,137.94,138.08,27457.0,137.4215,137.501,137.0935,137.2327,27457.0
2025-03-05 14:45:00,138.08,138.27,138.01,138.18,16482.0,137.2327,137.4215,137.1631,137.332,16482.0
2025-03-05 14:50:00,138.16,138.33,138.13,138.14,14744.0,137.3122,137.4811,137.2824,137.2923,14744.0
2025-03-05 14:55:00,138.22,138.29,138.03,138.12,16291.0,137.3718,137.4414,137.183,137.2724,16291.0
2025-03-05 15:00:00,138.08,138.27,138.02,138.21,26566.0,137.2327,137.4215,137.173,137.3619,26566.0
2025-03-05 15:05:00,138.21,138.38,138.07,138.16,19402.0,137.3619,137.5308,137.2227,137.3122,19402.0
2025-03-05 15:10:00,138.16,138.54,138.12,138.52,44664.0,137.3122,137.6898,137.2724,137.67,44664.0
2025-03-05 15:15:00,138.56,138.8,138.42,138.74,51687.0,137.7097,137.9482,137.5706,137.8886,51687.0
2025-03-05 15:20:00,138.74,138.95,138.54,138.9,84932.0,137.8886,138.0973,137.6898,138.0476,84932.0
2025-03-05 15:25:00,138.89,139.22,138.83,139.14,46899.0,138.0377,138.3657,137.9781,138.2862,46899.0
2025-03-05 15:30:00,139.06,139.06,138.57,138.7,24898.0,138.2066,138.2066,137.7197,137.8489,24898.0
2025-03-05 15:35:00,138.7,139.0,138.66,139.0,19496.0,137.8489,138.147,137.8091,138.147,19496.0
2025-03-05 15:40:00,138.97,139.13,138.93,139.01,35256.0,138.1172,138.2762,138.0774,138.157,35256.0
2025-03-05 15:45:00,138.98,139.01,138.63,138.78,28635.0,138.1271,138.157,137.7793,137.9284,28635.0
2025-03-05 15:50:00,138.74,138.77,138.25,138.72,71873.0,137.8886,137.9184,137.4016,137.8687,71873.0
2025-03-05 15:55:00,138.66,138.72,138.57,138.63,220788.0,137.8091,137.8687,137.7197,137.7793,220788.0
2025-03-06 09:30:00,137.82,140.9,137.79,140.89,53395.0,136.9743,140.0354,136.9444,140.0254,53395.0
2025-03-06 09:35:00,140.61,141.8,139.77,141.7,27953.0,139.7471,140.9298,138.9123,140.8304,27953.0
2025-03-06 09:40:00,141.58,141.72,140.59,140.95,53652.0,140.7112,140.8503,139.7273,140.0851,53652.0
2025-03-06 09:45:00,141.09,141.24,139.99,140.34,48701.0,140.2242,140.3733,139.1309,139.4788,48701.0
2025-03-06 09:50:00,140.23,140.6,140.11,140.11,19304.0,139.3695,139.7372,139.2502,139.2502,19304.0
2025-03-06 09:55:00,139.97,139.98,139.18,139.27,9236.0,139.1111,139.121,138.3259,138.4154,9236.0
2025-03-06 10:00:00,139.33,139.5,138.36,138.62,23598.0,138.475,138.6439,137.5109,137.7693,23598.0
2025-03-06 10:05:00,138.65,139.57,138.36,139.57,12488.0,137.7992,138.7135,137.5109,138.7135,12488.0
2025-03-06 10:10:00,139.51,139.52,138.5,138.62,31736.0,138.6539,138.6638,137.6501,137.7693,31736.0
2025-03-06 10:15:00,138.65,138.9,138.16,138.71,10060.0,137.7992,138.0476,137.3122,137.8588,10060.0
2025-03-06 10:20:00,138.56,138.93,138.43,138.43,9527.0,137.7097,138.0774,137.5805,137.5805,9527.0
2025-03-06 10:25:00,138.5,138.68,138.37,138.52,16643.0,137.6501,137.829,137.5209,137.67,16643.0
2025-03-06 10:30:00,138.52,138.99,138.52,138.93,18993.0,137.67,138.1371,137.67,138.0774,18993.0
2025-03-06 10:35:00,138.93,140.04,138.89,139.9,25399.0,138.0774,139.1806,138.0377,139.0415,25399.0
2025-03-06 10:40:00,139.73,139.79,139.32,139.64,10939.0,138.8725,138.9322,138.4651,138.7831,10939.0
2025-03-06 10:45:00,139.64,139.72,139.41,139.56,7084.0,138.7831,138.8626,138.5545,138.7036,7084.0
2025-03-06 10:50:00,139.46,139.56,139.15,139.15,8527.0,138.6042,138.7036,138.2961,138.2961,8527.0
2025-03-06 10:55:00,139.25,139.79,139.17,139.79,8000.0,138.3955,138.9322,138.316,138.9322,8000.0
2025-03-06 11:00:00,139.79,139.86,139.52,139.86,5008.0,138.9322,139.0017,138.6638,139.0017,5008.0
2025-03-06 11:05:00,139.65,139.93,139.54,139.93,5110.0,138.793,139.0713,138.6837,139.0713,5110.0
2025-03-06 11:10:00,139.9,140.03,139.71,139.74,13325.0,139.0415,139.1707,138.8527,138.8825,13325.0
2025-03-06 11:15:00,139.52,139.81,139.52,139.8,5517.0,138.6638,138.952,138.6638,138.9421,5517.0
2025-03-06 11:20:00,139.81,139.82,139.48,139.55,6800.0,138.952,138.962,138.6241,138.6936,6800.0
2025-03-06 11:25:00,139.61,139.91,139.56,139.9,17357.0,138.7533,139.0514,138.7036,139.0415,17357.0
2025-03-06 11:30:00,139.99,140.05,139.72,140.0,17407.0,139.1309,139.1906,138.8626,139.1409,17407.0
2025-03-06 11:35:00,140.0,140.02,139.71,140.0,13970.0,139.1409,139.1608,138.8527,139.1409,13970.0
2025-03-06 11:40:00,140.0,140.0,139.57,139.77,2340.0,139.1409,139.1409,138.7135,138.9123,2340.0
2025-03-06 11:45:00,139.75,140.03,139.73,139.79,19109.0,138.8924,139.1707,138.8725,138.9322,19109.0
2025-03-06 11:50:00,139.79,139.84,139.38,139.38,6288.0,138.9322,138.9819,138.5247,138.5247,6288.0
2025-03-06 11:55:00,139.37,139.61,139.34,139.55,8502.0,138.5147,138.7533,138.4849,138.6936,8502.0
2025-03-06 12:00:00,139.59,139.59,139.35,139.37,12562.0,138.7334,138.7334,138.4949,138.5147,12562.0
2025-03-06 12:05:00,139.36,139.41,138.99,139.04,21318.0,138.5048,138.5545,138.1371,138.1868,21318.0
2025-03-06 12:10:00,139.11,139.23,138.92,139.19,5929.0,138.2563,138.3756,138.0675,138.3359,5929.0
2025-03-06 12:15:00,139.09,139.21,139.04,139.1,4845.0,138.2365,138.3557,138.1868,138.2464,4845.0
2025-03-06 12:20:00,139.14,139.31,138.98,138.99,5199.0,138.2862,138.4551,138.1271,138.1371,5199.0
2025-03-06 12:25:00,138.98,139.12,138.9,139.12,13889.0,138.1271,138.2663,138.0476,138.2663,13889.0
2025-03-06 12:30:00,139.14,139.53,139.09,139.23,5776.0,138.2862,138.6738,138.2365,138.3756,5776.0
2025-03-06 12:35:00,139.15,139.15,138.95,138.96,3706.0,138.2961,138.2961,138.0973,138.1073,3706.0
2025-03-06 12:40:00,138.98,139.23,138.92,139.09,16518.0,138.1271,138.3756,138.0675,138.2365,16518.0
2025-03-06 12:45:00,139.08,139.08,138.78,138.95,21960.0,138.2265,138.2265,137.9284,138.0973,21960.0
2025-03-06 12:50:00,138.99,139.11,138.92,139.0,6847.0,138.1371,138.2563,138.0675,138.147,6847.0
2025-03-06 12:55:00,139.06,139.2,138.94,139.1,10212.0,138.2066,138.3458,138.0874,138.2464,10212.0
2025-03-06 13:00:00,139.13,139.13,138.92,138.92,14384.0,138.2762,138.2762,138.0675,138.0675,14384.0
2025-03-06 13:05:00,138.96,139.1,138.9,139.04,12433.0,138.1073,138.2464,138.0476,138.1868,12433.0
2025-03-06 13:10:00,139.03,139.1,138.91,139.0,15552.0,138.1768,138.2464,138.0576,138.147,15552.0
2025-03-06 13:15:00,139.0,139.17,138.99,139.12,15536.0,138.147,138.316,138.1371,138.2663,15536.0
2025-03-06 13:20:00,139.08,139.19,139.02,139.17,17320.0,138.2265,138.3359,138.1669,138.316,17320.0
2025-03-06 13:25:00,139.08,139.14,138.91,138.91,8797.0,138.2265,138.2862,138.0576,138.0576,8797.0
2025-03-06 13:30:00,138.88,139.0,138.8,138.81,20482.0,138.0278,138.147,137.9482,137.9582,20482.0
2025-03-06 13:35:00,138.83,138.86,138.58,138.61,37235.0,137.9781,138.0079,137.7296,137.7594,37235.0
2025-03-06 13:40:00,138.59,138.75,138.43,138.75,24738.0,137.7395,137.8986,137.5805,137.8986,24738.0
2025-03-06 13:45:00,138.62,138.86,138.59,138.8,8573.0,137.7693,138.0079,137.7395,137.9482,8573.0
2025-03-06 13:50:00,138.8,139.02,138.77,138.87,14870.0,137.9482,138.1669,137.9184,138.0178,14870.0
2025-03-06 13:55:00,138.86,138.92,138.77,138.88,22372.0,138.0079,138.0675,137.9184,138.0278,22372.0
2025-03-06 14:00:00,138.9,138.92,138.74,138.88,17925.0,138.0476,138.0675,137.8886,138.0278,17925.0
2025-03-06 14:05:00,138.93,138.94,138.51,138.59,16682.0,138.0774,138.0874,137.66,137.7395,16682.0
2025-03-06 14:10:00,138.66,138.87,138.66,138.85,11590.0,137.8091,138.0178,137.8091,137.9979,11590.0
2025-03-06 14:15:00,138.85,139.15,138.84,138.88,18648.0,137.9979,138.2961,137.988,138.0278,18648.0
2025-03-06 14:20:00,138.88,138.88,138.68,138.74,13315.0,138.0278,138.0278,137.829,137.8886,13315.0
2025-03-06 14:25:00,138.64,138.78,138.54,138.54,15028.0,137.7892,137.9284,137.6898,137.6898,15028.0
2025-03-06 14:30:00,138.54,138.55,138.32,138.38,23501.0,137.6898,137.6998,137.4712,137.5308,23501.0
2025-03-06 14:35:00,138.35,138.54,138.35,138.52,22051.0,137.501,137.6898,137.501,137.67,22051.0
2025-03-06 14:40:00,138.5,138.99,138.5,138.73,47600.0,137.6501,138.1371,137.6501,137.8787,47600.0
2025-03-06 14:45:00,138.75,139.18,138.71,139.17,40920.0,137.8986,138.3259,137.8588,138.316,40920.0
2025-03-06 14:50:00,139.18,139.3,138.91,138.97,54338.0,138.3259,138.4452,138.0576,138.1172,54338.0
2025-03-06 14:55:00,138.92,138.96,138.26,138.26,14876.0,138.0675,138.1073,137.4116,137.4116,14876.0
2025-03-06 15:00:00,138.31,138.55,138.16,138.53,21121.0,137.4613,137.6998,137.3122,137.6799,21121.0
2025-03-06 15:05:00,138.45,138.69,138.42,138.55,8766.0,137.6004,137.8389,137.5706,137.6998,8766.0
2025-03-06 15:10:00,138.59,138.7,138.49,138.64,8725.0,137.7395,137.8489,137.6401,137.7892,8725.0
2025-03-06 15:15:00,138.59,138.66,138.3,138.49,13529.0,137.7395,137.8091,137.4513,137.6401,13529.0
2025-03-06 15:20:00,138.55,138.69,138.18,138.21,13098.0,137.6998,137.8389,137.332,137.3619,13098.0
2025-03-06 15:25:00,138.24,138.61,138.23,138.61,12540.0,137.3917,137.7594,137.3817,137.7594,12540.0
2025-03-06 15:30:00,138.65,139.01,138.65,138.77,15343.0,137.7992,138.157,137.7992,137.9184,15343.0
2025-03-06 15:35:00,138.76,138.92,138.47,138.47,16255.0,137.9085,138.0675,137.6203,137.6203,16255.0
2025-03-06 15:40:00,138.47,138.58,138.36,138.43,31317.0,137.6203,137.7296,137.5109,137.5805,31317.0
2025-03-06 15:45:00,138.43,138.49,138.01,138.07,62381.0,137.5805,137.6401,137.1631,137.2227,62381.0
2025-03-06 15:50:00,138.1,138.24,137.81,138.03,114173.0,137.2525,137.3917,136.9643,137.183,114173.0
2025-03-06 15:55:00,137.96,138.0,137.75,137.93,163079.0,137.1134,137.1532,136.9047,137.0836,163079.0
2025-03-07 09:30:00,138.3,138.69,136.71,136.75,34132.0,137.4513,137.8389,135.8711,135.9108,34132.0
2025-03-07 09:35:00,137.05,137.05,135.27,135.32,48607.0,136.209,136.209,134.4399,134.4896,48607.0
2025-03-07 09:40:00,135.47,137.24,135.45,136.93,24991.0,134.6387,136.3978,134.6188,136.0897,24991.0
2025-03-07 09:45:00,136.92,137.14,136.03,136.43,37334.0,136.0798,136.2984,135.1952,135.5928,37334.0
2025-03-07 09:50:00,136.44,136.8,136.22,136.22,10382.0,135.6027,135.9605,135.3841,135.3841,10382.0
2025-03-07 09:55:00,136.28,136.37,136.04,136.36,26015.0,135.4437,135.5332,135.2052,135.5232,26015.0
2025-03-07 10:00:00,136.3,136.3,135.58,135.61,18201.0,135.4636,135.4636,134.748,134.7778,18201.0
2025-03-07 10:05:00,135.76,136.03,135.53,136.03,14904.0,134.9269,135.1952,134.6983,135.1952,14904.0
2025-03-07 10:10:00,135.95,135.99,135.19,135.19,13967.0,135.1157,135.1555,134.3604,134.3604,13967.0
2025-03-07 10:15:00,135.19,135.42,134.79,135.02,21691.0,134.3604,134.589,133.9629,134.1914,21691.0
2025-03-07 10:20:00,135.0,135.44,134.78,135.42,28094.0,134.1716,134.6089,133.9529,134.589,28094.0
2025-03-07 10:25:00,135.29,135.7,135.21,135.27,7072.0,134.4598,134.8673,134.3803,134.4399,7072.0
2025-03-07 10:30:00,135.39,135.64,134.95,134.95,42618.0,134.5592,134.8076,134.1219,134.1219,42618.0
2025-03-07 10:35:00,135.0,135.0,134.63,134.85,5912.0,134.1716,134.1716,133.8038,134.0225,5912.0
2025-03-07 10:40:00,134.89,135.13,134.72,135.13,20075.0,134.0622,134.3008,133.8933,134.3008,20075.0
2025-03-07 10:45:00,135.03,135.4,134.71,135.13,35733.0,134.2014,134.5691,133.8833,134.3008,35733.0
2025-03-07 10:50:00,135.22,135.25,134.78,135.24,37594.0,134.3902,134.42,133.9529,134.4101,37594.0
2025-03-07 10:55:00,135.31,135.63,135.12,135.25,37427.0,134.4797,134.7977,134.2908,134.42,37427.0
2025-03-07 11:00:00,135.26,135.49,134.95,135.13,26032.0,134.43,134.6586,134.1219,134.3008,26032.0
2025-03-07 11:05:00,135.07,135.36,134.98,135.16,15423.0,134.2411,134.5294,134.1517,134.3306,15423.0
2025-03-07 11:10:00,135.06,135.09,134.82,134.91,23051.0,134.2312,134.261,133.9927,134.0821,23051.0
2025-03-07 11:15:00,134.94,135.0,134.58,134.75,15146.0,134.1119,134.1716,133.7541,133.9231,15146.0
2025-03-07 11:20:00,134.77,134.82,134.5,134.52,7618.0,133.943,133.9927,133.6746,133.6945,7618.0
2025-03-07 11:25:00,134.53,134.59,134.31,134.54,18448.0,133.7044,133.7641,133.4858,133.7144,18448.0
2025-03-07 11:30:00,134.56,134.65,134.4,134.44,11521.0,133.7343,133.8237,133.5752,133.615,11521.0
2025-03-07 11:35:00,134.44,134.61,134.17,134.38,10352.0,133.615,133.784,133.3467,133.5554,10352.0
2025-03-07 11:40:00,134.39,134.55,134.22,134.43,8298.0,133.5653,133.7243,133.3964,133.6051,8298.0
2025-03-07 11:45:00,134.35,134.38,134.04,134.15,4167.0,133.5256,133.5554,133.2175,133.3268,4167.0
2025-03-07 11:50:00,134.15,134.17,133.92,134.11,10103.0,133.3268,133.3467,133.0982,133.287,10103.0
2025-03-07 11:55:00,134.12,134.62,134.1,134.56,14481.0,133.297,133.7939,133.2771,133.7343,14481.0
2025-03-07 12:00:00,134.56,134.88,134.53,134.81,17144.0,133.7343,134.0523,133.7044,133.9827,17144.0
2025-03-07 12:05:00,134.82,134.93,134.34,134.35,11858.0,133.9927,134.102,133.5156,133.5256,11858.0
2025-03-07 12:10:00,134.37,134.52,134.21,134.52,10394.0,133.5454,133.6945,133.3864,133.6945,10394.0
2025-03-07 12:15:00,134.46,134.46,134.02,134.14,11484.0,133.6349,133.6349,133.1976,133.3168,11484.0
2025-03-07 12:20:00,134.15,134.44,134.11,134.31,9201.0,133.3268,133.615,133.287,133.4858,9201.0
2025-03-07 12:25:00,134.31,134.47,134.25,134.25,11556.0,133.4858,133.6448,133.4262,133.4262,11556.0
2025-03-07 12:30:00,134.15,134.53,134.09,134.52,10007.0,133.3268,133.7044,133.2671,133.6945,10007.0
2025-03-07 12:35:00,134.5,134.58,134.36,134.47,20983.0,133.6746,133.7541,133.5355,133.6448,20983.0
2025-03-07 12:40:00,134.4,134.99,134.36,134.99,14779.0,133.5752,134.1616,133.5355,134.1616,14779.0
2025-03-07 12:45:00,134.93,135.05,134.75,134.81,10806.0,134.102,134.2213,133.9231,133.9827,10806.0
2025-03-07 12:50:00,134.9,135.23,134.9,135.15,39027.0,134.0722,134.4002,134.0722,134.3206,39027.0
2025-03-07 12:55:00,135.09,135.23,134.72,134.8,70173.0,134.261,134.4002,133.8933,133.9728,70173.0
2025-03-07 13:00:00,134.84,135.23,134.78,135.13,40722.0,134.0125,134.4002,133.9529,134.3008,40722.0
2025-03-07 13:05:00,135.15,135.43,135.15,135.27,13651.0,134.3206,134.5989,134.3206,134.4399,13651.0
2025-03-07 13:10:00,135.28,135.65,135.17,135.65,18654.0,134.4498,134.8176,134.3405,134.8176,18654.0
2025-03-07 13:15:00,135.59,135.83,135.49,135.83,9079.0,134.7579,134.9965,134.6586,134.9965,9079.0
2025-03-07 13:20:00,135.83,136.0,135.61,135.69,16919.0,134.9965,135.1654,134.7778,134.8573,16919.0
2025-03-07 13:25:00,135.73,135.8,135.42,135.67,18760.0,134.8971,134.9667,134.589,134.8375,18760.0
2025-03-07 13:30:00,135.68,135.9,135.61,135.81,46498.0,134.8474,135.066,134.7778,134.9766,46498.0
2025-03-07 13:35:00,135.81,136.37,135.74,136.35,32731.0,134.9766,135.5332,134.907,135.5133,32731.0
2025-03-07 13:40:00,136.35,136.43,136.08,136.18,33787.0,135.5133,135.5928,135.2449,135.3443,33787.0
2025-03-07 13:45:00,136.2,136.45,136.16,136.27,26818.0,135.3642,135.6127,135.3244,135.4338,26818.0
2025-03-07 13:50:00,136.31,136.62,136.27,136.62,21953.0,135.4735,135.7816,135.4338,135.7816,21953.0
2025-03-07 13:55:00,136.59,136.78,136.51,136.7,42820.0,135.7518,135.9406,135.6723,135.8611,42820.0
2025-03-07 14:00:00,136.64,136.94,136.57,136.85,96229.0,135.8015,136.0997,135.7319,136.0102,96229.0
2025-03-07 14:05:00,136.91,136.97,136.26,136.3,44580.0,136.0698,136.1295,135.4238,135.4636,44580.0
2025-03-07 14:10:00,136.3,136.57,136.29,136.52,22347.0,135.4636,135.7319,135.4536,135.6822,22347.0
2025-03-07 14:15:00,136.52,136.75,136.41,136.72,34668.0,135.6822,135.9108,135.5729,135.881,34668.0
2025-03-07 14:20:00,136.67,137.11,136.67,137.09,14873.0,135.8313,136.2686,135.8313,136.2487,14873.0
2025-03-07 14:25:00,137.16,137.16,136.62,136.81,15596.0,136.3183,136.3183,135.7816,135.9705,15596.0
2025-03-07 14:30:00,136.77,136.86,136.64,136.69,11369.0,135.9307,136.0201,135.8015,135.8512,11369.0
2025-03-07 14:35:00,136.76,136.87,136.54,136.72,16387.0,135.9208,136.0301,135.7021,135.881,16387.0
2025-03-07 14:40:00,136.79,136.87,136.66,136.72,15359.0,135.9506,136.0301,135.8214,135.881,15359.0
2025-03-07 14:45:00,136.68,136.68,136.48,136.48,16841.0,135.8413,135.8413,135.6425,135.6425,16841.0
2025-03-07 14:50:00,136.45,136.57,136.4,136.41,12879.0,135.6127,135.7319,135.563,135.5729,12879.0
2025-03-07 14:55:00,136.41,136.54,136.3,136.37,15159.0,135.5729,135.7021,135.4636,135.5332,15159.0
2025-03-07 15:00:00,136.33,136.34,136.05,136.24,18538.0,135.4934,135.5033,135.2151,135.404,18538.0
2025-03-07 15:05:00,136.24,136.45,136.08,136.4,15031.0,135.404,135.6127,135.2449,135.563,15031.0
2025-03-07 15:10:00,136.46,136.47,136.23,136.31,15684.0,135.6226,135.6325,135.394,135.4735,15684.0
2025-03-07 15:15:00,136.28,136.47,135.99,136.44,16534.0,135.4437,135.6325,135.1555,135.6027,16534.0
2025-03-07 15:20:00,136.4,136.46,136.15,136.24,18793.0,135.563,135.6226,135.3145,135.404,18793.0
2025-03-07 15:25:00,136.26,136.46,136.19,136.24,20337.0,135.4238,135.6226,135.3543,135.404,20337.0
2025-03-07 15:30:00,136.24,136.34,136.07,136.25,21028.0,135.404,135.5033,135.235,135.4139,21028.0
2025-03-07 15:35:00,136.27,136.27,135.56,135.69,37330.0,135.4338,135.4338,134.7281,134.8573,37330.0
2025-03-07 15:40:00,135.69,135.7,135.43,135.61,52764.0,134.8573,134.8673,134.5989,134.7778,52764.0
2025-03-07 15:45:00,135.59,135.85,135.54,135.85,50681.0,134.7579,135.0163,134.7082,135.0163,50681.0
2025-03-07 15:50:00,135.83,136.0,135.58,136.0,158105.0,134.9965,135.1654,134.748,135.1654,158105.0
2025-03-07 15:55:00,136.03,136.44,135.81,135.92,486896.0,135.1952,135.6027,134.9766,135.0859,486896.0
2025-03-10 09:30:00,135.52,135.86,135.36,135.58,24683.0,134.6884,135.0263,134.5294,134.748,24683.0
2025-03-10 09:35:00,135.58,136.68,135.57,136.24,11356.0,134.748,135.8413,134.7381,135.404,11356.0
2025-03-10 09:40:00,136.4,136.63,135.44,135.56,15889.0,135.563,135.7916,134.6089,134.7281,15889.0
2025-03-10 09:45:00,135.69,135.86,135.26,135.56,22582.0,134.8573,135.0263,134.43,134.7281,22582.0
2025-03-10 09:50:00,135.72,136.0,135.6,135.67,7790.0,134.8871,135.1654,134.7679,134.8375,7790.0
2025-03-10 09:55:00,135.62,135.79,135.13,135.25,30965.0,134.7878,134.9567,134.3008,134.42,30965.0
2025-03-10 10:00:00,135.07,135.11,133.66,133.66,10277.0,134.2411,134.2809,132.8398,132.8398,10277.0
2025-03-10 10:05:00,133.8,133.92,133.5,133.5,31503.0,132.9789,133.0982,132.6808,132.6808,31503.0
2025-03-10 10:10:00,133.45,133.82,133.36,133.6,26088.0,132.6311,132.9988,132.5416,132.7802,26088.0
2025-03-10 10:15:00,133.6,133.77,133.21,133.37,16578.0,132.7802,132.9491,132.3925,132.5516,16578.0
2025-03-10 10:20:00,133.3,133.63,133.08,133.55,17225.0,132.482,132.81,132.2633,132.7305,17225.0
2025-03-10 10:25:00,133.64,134.16,133.64,134.11,21968.0,132.8199,133.3367,132.8199,133.287,21968.0
2025-03-10 10:30:00,134.13,134.52,134.12,134.22,10129.0,133.3069,133.6945,133.297,133.3964,10129.0
2025-03-10 10:35:00,134.22,134.22,133.79,133.79,24133.0,133.3964,133.3964,132.969,132.969,24133.0
2025-03-10 10:40:00,133.72,133.82,133.51,133.54,15540.0,132.8994,132.9988,132.6907,132.7205,15540.0
2025-03-10 10:45:00,133.45,133.45,133.0,133.22,44529.0,132.6311,132.6311,132.1838,132.4025,44529.0
2025-03-10 10:50:00,133.23,133.53,133.18,133.44,12500.0,132.4124,132.7106,132.3627,132.6211,12500.0
2025-03-10 10:55:00,133.44,134.26,133.35,134.19,25944.0,132.6211,133.4361,132.5317,133.3665,25944.0
2025-03-10 11:00:00,134.19,134.44,134.0,134.0,23419.0,133.3665,133.615,133.1777,133.1777,23419.0
2025-03-10 11:05:00,134.02,134.22,133.79,133.95,24965.0,133.1976,133.3964,132.969,133.128,24965.0
2025-03-10 11:10:00,133.88,133.96,133.58,133.94,20745.0,133.0584,133.1379,132.7603,133.1181,20745.0
2025-03-10 11:15:00,133.88,133.9,133.38,133.38,5343.0,133.0584,133.0783,132.5615,132.5615,5343.0
2025-03-10 11:20:00,133.43,133.66,133.28,133.59,8144.0,132.6112,132.8398,132.4621,132.7702,8144.0
2025-03-10 11:25:00,133.56,133.7,133.39,133.64,8165.0,132.7404,132.8795,132.5714,132.8199,8165.0
2025-03-10 11:30:00,133.64,133.84,133.61,133.71,8099.0,132.8199,133.0187,132.7901,132.8895,8099.0
2025-03-10 11:35:00,133.74,133.85,133.57,133.68,5913.0,132.9193,133.0286,132.7503,132.8597,5913.0
2025-03-10 11:40:00,133.62,133.68,133.42,133.57,22373.0,132.8,132.8597,132.6013,132.7503,22373.0
2025-03-10 11:45:00,133.59,133.92,133.58,133.86,6795.0,132.7702,133.0982,132.7603,133.0386,6795.0
2025-03-10 11:50:00,133.92,133.96,133.72,133.83,12532.0,133.0982,133.1379,132.8994,133.0087,12532.0
2025-03-10 11:55:00,133.84,134.02,133.8,133.94,14374.0,133.0187,133.1976,132.9789,133.1181,14374.0
2025-03-10 12:00:00,133.94,134.18,133.87,133.89,11637.0,133.1181,133.3566,133.0485,133.0684,11637.0
2025-03-10 12:05:00,133.93,134.12,133.92,134.09,8976.0,133.1081,133.297,133.0982,133.2671,8976.0
2025-03-10 12:10:00,133.99,134.07,133.91,134.02,11113.0,133.1678,133.2473,133.0883,133.1976,11113.0
2025-03-10 12:15:00,134.02,134.06,133.77,133.78,8171.0,133.1976,133.2373,132.9491,132.9591,8171.0
2025-03-10 12:20:00,133.84,133.88,133.65,133.86,13693.0,133.0187,133.0584,132.8298,133.0386,13693.0
2025-03-10 12:25:00,133.92,133.98,133.76,133.87,14586.0,133.0982,133.1578,132.9392,133.0485,14586.0
2025-03-10 12:30:00,133.92,134.19,133.85,134.09,11564.0,133.0982,133.3665,133.0286,133.2671,11564.0
2025-03-10 12:35:00,134.09,134.09,133.61,133.62,19418.0,133.2671,133.2671,132.7901,132.8,19418.0
2025-03-10 12:40:00,133.62,133.8,133.51,133.6,12300.0,132.8,132.9789,132.6907,132.7802,12300.0
2025-03-10 12:45:00,133.6,133.72,133.41,133.55,12466.0,132.7802,132.8994,132.5913,132.7305,12466.0
2025-03-10 12:50:00,133.53,133.77,133.51,133.6,12419.0,132.7106,132.9491,132.6907,132.7802,12419.0
2025-03-10 12:55:00,133.62,133.91,133.6,133.88,7316.0,132.8,133.0883,132.7802,133.0584,7316.0
2025-03-10 13:00:00,133.88,133.88,133.62,133.63,9081.0,133.0584,133.0584,132.8,132.81,9081.0
2025-03-10 13:05:00,133.62,133.91,133.62,133.75,22711.0,132.8,133.0883,132.8,132.9292,22711.0
2025-03-10 13:10:00,133.75,133.96,133.7,133.96,15613.0,132.9292,133.1379,132.8795,133.1379,15613.0
2025-03-10 13:15:00,133.96,134.03,133.72,133.85,15898.0,133.1379,133.2075,132.8994,133.0286,15898.0
2025-03-10 13:20:00,133.86,134.15,133.8,134.09,18112.0,133.0386,133.3268,132.9789,133.2671,18112.0
2025-03-10 13:25:00,134.08,134.1,133.87,133.99,13713.0,133.2572,133.2771,133.0485,133.1678,13713.0
2025-03-10 13:30:00,134.06,134.13,133.99,134.06,5685.0,133.2373,133.3069,133.1678,133.2373,5685.0
2025-03-10 13:35:00,134.02,134.2,133.96,134.11,13037.0,133.1976,133.3765,133.1379,133.287,13037.0
2025-03-10 13:40:00,134.16,134.16,133.88,133.89,17963.0,133.3367,133.3367,133.0584,133.0684,17963.0
2025-03-10 13:45:00,133.96,134.04,133.73,133.78,9528.0,133.1379,133.2175,132.9094,132.9591,9528.0
2025-03-10 13:50:00,133.73,133.8,133.58,133.76,10858.0,132.9094,132.9789,132.7603,132.9392,10858.0
2025-03-10 13:55:00,133.73,133.91,133.68,133.83,14975.0,132.9094,133.0883,132.8597,133.0087,14975.0
2025-03-10 14:00:00,133.83,133.88,133.69,133.75,53599.0,133.0087,133.0584,132.8696,132.9292,53599.0
2025-03-10 14:05:00,133.76,133.81,133.35,133.56,11541.0,132.9392,132.9889,132.5317,132.7404,11541.0
2025-03-10 14:10:00,133.48,133.83,133.47,133.72,15337.0,132.6609,133.0087,132.651,132.8994,15337.0
2025-03-10 14:15:00,133.76,133.99,133.65,133.87,12163.0,132.9392,133.1678,132.8298,133.0485,12163.0
2025-03-10 14:20:00,133.91,134.06,133.83,133.83,30112.0,133.0883,133.2373,133.0087,133.0087,30112.0
2025-03-10 14:25:00,133.89,133.96,133.39,133.55,22279.0,133.0684,133.1379,132.5714,132.7305,22279.0
2025-03-10 14:30:00,133.55,133.89,133.4,133.4,87278.0,132.7305,133.0684,132.5814,132.5814,87278.0
2025-03-10 14:35:00,133.43,133.6,133.33,133.48,6105.0,132.6112,132.7802,132.5118,132.6609,6105.0
2025-03-10 14:40:00,133.51,133.52,133.27,133.36,9917.0,132.6907,132.7006,132.4522,132.5416,9917.0
2025-03-10 14:45:00,133.36,133.48,133.24,133.25,9066.0,132.5416,132.6609,132.4224,132.4323,9066.0
2025-03-10 14:50:00,133.25,133.37,133.2,133.2,8611.0,132.4323,132.5516,132.3826,132.3826,8611.0
2025-03-10 14:55:00,133.18,133.18,132.79,132.86,20532.0,132.3627,132.3627,131.9751,132.0447,20532.0
2025-03-10 15:00:00,132.86,132.9,132.61,132.72,14366.0,132.0447,132.0845,131.7962,131.9056,14366.0
2025-03-10 15:05:00,132.69,132.76,132.43,132.44,9193.0,131.8757,131.9453,131.6173,131.6273,9193.0
2025-03-10 15:10:00,132.44,132.93,132.35,132.86,28602.0,131.6273,132.1143,131.5378,132.0447,28602.0
2025-03-10 15:15:00,132.97,133.37,132.9,133.26,13100.0,132.154,132.5516,132.0845,132.4422,13100.0
2025-03-10 15:20:00,133.24,133.48,133.11,133.18,30277.0,132.4224,132.6609,132.2932,132.3627,30277.0
2025-03-10 15:25:00,133.14,133.58,133.13,133.13,20604.0,132.323,132.7603,132.313,132.313,20604.0
2025-03-10 15:30:00,133.13,133.44,133.13,133.37,21396.0,132.313,132.6211,132.313,132.5516,21396.0
2025-03-10 15:35:00,133.41,133.49,133.1,133.3,20526.0,132.5913,132.6708,132.2832,132.482,20526.0
2025-03-10 15:40:00,133.26,133.37,132.79,132.88,24464.0,132.4422,132.5516,131.9751,132.0646,24464.0
2025-03-10 15:45:00,132.84,133.25,132.84,133.1,38706.0,132.0248,132.4323,132.0248,132.2832,38706.0
2025-03-10 15:50:00,133.11,133.15,132.2,132.41,118209.0,132.2932,132.3329,131.3887,131.5975,118209.0
2025-03-10 15:55:00,132.43,132.43,131.93,132.12,314830.0,131.6173,131.6173,131.1204,131.3092,314830.0
2025-03-11 09:30:00,132.15,132.38,130.16,130.37,45402.0,131.3391,131.5676,129.3613,129.57,45402.0
2025-03-11 09:35:00,130.35,131.16,130.14,130.9,19713.0,129.5501,130.3551,129.3414,130.0967,19713.0
2025-03-11 09:40:00,130.92,130.92,130.19,130.24,17840.0,130.1166,130.1166,129.3911,129.4408,17840.0
2025-03-11 09:45:00,130.14,130.23,129.67,130.1,19643.0,129.3414,129.4308,128.8743,129.3016,19643.0
2025-03-11 09:50:00,130.12,130.12,129.64,129.82,13482.0,129.3215,129.3215,128.8445,129.0234,13482.0
2025-03-11 09:55:00,129.81,129.98,129.42,129.92,21184.0,129.0134,129.1824,128.6258,129.1227,21184.0
2025-03-11 10:00:00,129.87,130.54,129.44,129.45,15414.0,129.073,129.7389,128.6457,128.6556,15414.0
2025-03-11 10:05:00,129.45,129.89,129.44,129.7,14183.0,128.6556,129.0929,128.6457,128.9041,14183.0
2025-03-11 10:10:00,129.72,129.72,129.08,129.18,12326.0,128.924,128.924,128.2879,128.3873,12326.0
2025-03-11 10:15:00,129.18,129.62,129.14,129.51,11890.0,128.3873,128.8246,128.3475,128.7153,11890.0
2025-03-11 10:20:00,129.51,129.68,129.41,129.49,8789.0,128.7153,128.8842,128.6159,128.6954,8789.0
2025-03-11 10:25:00,129.57,129.57,129.39,129.55,10777.0,128.7749,128.7749,128.596,128.755,10777.0
2025-03-11 10:30:00,129.62,129.71,129.4,129.47,7534.0,128.8246,128.914,128.6059,128.6755,7534.0
2025-03-11 10:35:00,129.51,129.53,129.08,129.22,13026.0,128.7153,128.7351,128.2879,128.427,13026.0
2025-03-11 10:40:00,129.26,129.53,129.12,129.53,11707.0,128.4668,128.7351,128.3276,128.7351,11707.0
2025-03-11 10:45:00,129.5,129.7,129.42,129.66,7432.0,128.7053,128.9041,128.6258,128.8643,7432.0
2025-03-11 10:50:00,129.71,130.04,129.62,130.04,14222.0,128.914,129.242,128.8246,129.242,14222.0
2025-03-11 10:55:00,129.9,129.95,129.2,129.24,16886.0,129.1029,129.1526,128.4072,128.4469,16886.0
2025-03-11 11:00:00,129.25,129.4,128.92,129.05,20043.0,128.4568,128.6059,128.1289,128.2581,20043.0
2025-03-11 11:05:00,129.05,129.58,129.05,129.56,13137.0,128.2581,128.7848,128.2581,128.7649,13137.0
2025-03-11 11:10:00,129.57,129.57,129.17,129.47,12865.0,128.7749,128.7749,128.3773,128.6755,12865.0
2025-03-11 11:15:00,129.48,129.71,129.43,129.63,9082.0,128.6854,128.914,128.6357,128.8345,9082.0
2025-03-11 11:20:00,129.52,129.56,129.23,129.25,11242.0,128.7252,128.7649,128.437,128.4568,11242.0
2025-03-11 11:25:00,129.25,129.69,129.1,129.51,16396.0,128.4568,128.8941,128.3078,128.7153,16396.0
2025-03-11 11:30:00,129.55,130.02,129.53,130.01,18133.0,128.755,129.2221,128.7351,129.2122,18133.0
2025-03-11 11:35:00,129.91,129.91,129.47,129.69,22353.0,129.1128,129.1128,128.6755,128.8941,22353.0
2025-03-11 11:40:00,129.77,130.13,129.72,129.84,30766.0,128.9737,129.3314,128.924,129.0432,30766.0
2025-03-11 11:45:00,129.87,129.88,129.32,129.47,7155.0,129.073,129.083,128.5264,128.6755,7155.0
2025-03-11 11:50:00,129.38,129.68,129.38,129.54,13157.0,128.5861,128.8842,128.5861,128.7451,13157.0
2025-03-11 11:55:00,129.57,129.66,129.37,129.41,6465.0,128.7749,128.8643,128.5761,128.6159,6465.0
2025-03-11 12:00:00,129.34,129.47,129.31,129.34,4952.0,128.5463,128.6755,128.5165,128.5463,4952.0
2025-03-11 12:05:00,129.29,129.51,129.24,129.3,7604.0,128.4966,128.7153,128.4469,128.5065,7604.0
2025-03-11 12:10:00,129.3,129.35,128.99,128.99,10837.0,128.5065,128.5562,128.1984,128.1984,10837.0
2025-03-11 12:15:00,129.03,129.05,128.71,128.78,16747.0,128.2382,128.2581,127.9202,127.9897,16747.0
2025-03-11 12:20:00,128.78,129.03,128.76,128.93,13879.0,127.9897,128.2382,127.9699,128.1388,13879.0
2025-03-11 12:25:00,128.87,129.23,128.87,129.23,9142.0,128.0792,128.437,128.0792,128.437,9142.0
2025-03-11 12:30:00,129.25,129.45,129.15,129.39,6176.0,128.4568,128.6556,128.3575,128.596,6176.0
2025-03-11 12:35:00,129.33,129.38,128.98,128.98,9723.0,128.5364,128.5861,128.1885,128.1885,9723.0
2025-03-11 12:40:00,128.99,129.3,128.93,129.02,12850.0,128.1984,128.5065,128.1388,128.2283,12850.0
2025-03-11 12:45:00,128.97,129.05,128.85,128.85,9891.0,128.1786,128.2581,128.0593,128.0593,9891.0
2025-03-11 12:50:00,128.85,129.02,128.71,128.79,6414.0,128.0593,128.2283,127.9202,127.9997,6414.0
2025-03-11 12:55:00,128.76,128.83,128.56,128.62,9343.0,127.9699,128.0394,127.7711,127.8307,9343.0
2025-03-11 13:00:00,128.62,128.77,128.58,128.73,8396.0,127.8307,127.9798,127.791,127.94,8396.0
2025-03-11 13:05:00,128.72,128.77,128.56,128.66,9105.0,127.9301,127.9798,127.7711,127.8705,9105.0
2025-03-11 13:10:00,128.69,128.74,128.6,128.6,2917.0,127.9003,127.95,127.8108,127.8108,2917.0
2025-03-11 13:15:00,128.59,129.07,128.59,128.94,18255.0,127.8009,128.278,127.8009,128.1488,18255.0
2025-03-11 13:20:00,128.94,129.01,128.83,129.0,34280.0,128.1488,128.2183,128.0394,128.2084,34280.0
2025-03-11 13:25:00,129.0,129.06,128.58,128.72,57073.0,128.2084,128.268,127.791,127.9301,57073.0
2025-03-11 13:30:00,128.72,129.04,128.72,128.8,35892.0,127.9301,128.2481,127.9301,128.0096,35892.0
2025-03-11 13:35:00,128.8,128.9,128.73,128.86,17849.0,128.0096,128.109,127.94,128.0692,17849.0
2025-03-11 13:40:00,128.86,128.96,128.82,128.93,10352.0,128.0692,128.1686,128.0295,128.1388,10352.0
2025-03-11 13:45:00,128.88,129.26,128.84,129.15,9711.0,128.0891,128.4668,128.0494,128.3575,9711.0
2025-03-11 13:50:00,129.14,129.19,129.01,129.11,9484.0,128.3475,128.3972,128.2183,128.3177,9484.0
2025-03-11 13:55:00,129.08,129.08,128.65,128.84,12402.0,128.2879,128.2879,127.8605,128.0494,12402.0
2025-03-11 14:00:00,128.84,129.25,128.83,129.07,25755.0,128.0494,128.4568,128.0394,128.278,25755.0
2025-03-11 14:05:00,129.05,129.2,128.9,128.9,20531.0,128.2581,128.4072,128.109,128.109,20531.0
2025-03-11 14:10:00,128.93,129.72,128.93,129.69,33353.0,128.1388,128.924,128.1388,128.8941,33353.0
2025-03-11 14:15:00,129.69,129.69,129.17,129.31,36317.0,128.8941,128.8941,128.3773,128.5165,36317.0
2025-03-11 14:20:00,129.31,129.75,129.3,129.71,33728.0,128.5165,128.9538,128.5065,128.914,33728.0
2025-03-11 14:25:00,129.58,129.68,129.41,129.49,12232.0,128.7848,128.8842,128.6159,128.6954,12232.0
2025-03-11 14:30:00,129.55,129.6,129.27,129.4,12578.0,128.755,128.8047,128.4767,128.6059,12578.0
2025-03-11 14:35:00,129.34,129.65,129.33,129.56,12415.0,128.5463,128.8544,128.5364,128.7649,12415.0
2025-03-11 14:40:00,129.56,130.15,129.51,130.09,19204.0,128.7649,129.3513,128.7153,129.2917,19204.0
2025-03-11 14:45:00,130.1,130.41,130.01,130.23,37875.0,129.3016,129.6097,129.2122,129.4308,37875.0
2025-03-11 14:50:00,130.25,130.61,130.2,130.54,18883.0,129.4507,129.8085,129.401,129.7389,18883.0
2025-03-11 14:55:00,130.49,130.56,130.27,130.44,28463.0,129.6892,129.7588,129.4706,129.6395,28463.0
2025-03-11 15:00:00,130.35,130.35,129.76,129.99,34872.0,129.5501,129.5501,128.9637,129.1923,34872.0
2025-03-11 15:05:00,129.98,130.4,129.96,130.01,34918.0,129.1824,129.5998,129.1625,129.2122,34918.0
2025-03-11 15:10:00,129.99,130.04,129.6,129.68,13205.0,129.1923,129.242,128.8047,128.8842,13205.0
2025-03-11 15:15:00,129.65,129.65,129.4,129.52,13579.0,128.8544,128.8544,128.6059,128.7252,13579.0
2025-03-11 15:20:00,129.55,129.75,129.4,129.42,21251.0,128.755,128.9538,128.6059,128.6258,21251.0
2025-03-11 15:25:00,129.36,129.58,129.32,129.49,13965.0,128.5662,128.7848,128.5264,128.6954,13965.0
2025-03-11 15:30:00,129.48,129.68,129.33,129.43,12931.0,128.6854,128.8842,128.5364,128.6357,12931.0
2025-03-11 15:35:00,129.44,129.7,129.41,129.45,17345.0,128.6457,128.9041,128.6159,128.6556,17345.0
2025-03-11 15:40:00,129.47,129.48,129.21,129.45,16987.0,128.6755,128.6854,128.4171,128.6556,16987.0
2025-03-11 15:45:00,129.47,129.59,129.29,129.59,17527.0,128.6755,128.7948,128.4966,128.7948,17527.0
2025-03-11 15:50:00,129.52,129.58,128.78,128.97,60106.0,128.7252,128.7848,127.9897,128.1786,60106.0
2025-03-11 15:55:00,129.01,129.01,128.59,128.62,148935.0,128.2183,128.2183,127.8009,127.8307,148935.0
2025-03-12 09:30:00,129.32,129.59,127.59,127.62,68864.0,128.5264,128.7948,126.807,126.8369,68864.0
2025-03-12 09:35:00,127.7,128.34,127.59,128.31,25495.0,126.9164,127.5524,126.807,127.5226,25495.0
2025-03-12 09:40:00,128.43,128.57,127.81,128.15,37600.0,127.6419,127.781,127.0257,127.3636,37600.0
2025-03-12 09:45:00,128.08,128.32,127.81,128.24,59777.0,127.294,127.5326,127.0257,127.453,59777.0
2025-03-12 09:50:00,128.24,128.35,127.73,127.73,24011.0,127.453,127.5624,126.9462,126.9462,24011.0
2025-03-12 09:55:00,127.87,128.08,127.58,127.86,17036.0,127.0853,127.294,126.7971,127.0754,17036.0
2025-03-12 10:00:00,127.86,127.86,127.37,127.43,32473.0,127.0754,127.0754,126.5884,126.648,32473.0
2025-03-12 10:05:00,127.43,127.91,127.3,127.81,19016.0,126.648,127.1251,126.5188,127.0257,19016.0
2025-03-12 10:10:00,127.74,127.85,127.37,127.66,15859.0,126.9561,127.0654,126.5884,126.8766,15859.0
2025-03-12 10:15:00,127.58,127.8,127.44,127.75,16881.0,126.7971,127.0157,126.658,126.9661,16881.0
2025-03-12 10:20:00,127.75,128.02,127.71,128.0,18619.0,126.9661,127.2344,126.9263,127.2145,18619.0
2025-03-12 10:25:00,127.95,128.41,127.92,128.0,41664.0,127.1648,127.622,127.135,127.2145,41664.0
2025-03-12 10:30:00,127.92,127.97,127.58,127.58,5843.0,127.135,127.1847,126.7971,126.7971,5843.0
2025-03-12 10:35:00,127.61,127.82,127.4,127.4,11977.0,126.8269,127.0356,126.6182,126.6182,11977.0
2025-03-12 10:40:00,127.4,127.47,127.34,127.39,15912.0,126.6182,126.6878,126.5586,126.6083,15912.0
2025-03-12 10:45:00,127.32,127.44,127.27,127.39,20716.0,126.5387,126.658,126.489,126.6083,20716.0
2025-03-12 10:50:00,127.31,127.63,127.24,127.6,35570.0,126.5288,126.8468,126.4592,126.817,35570.0
2025-03-12 10:55:00,127.54,127.55,126.95,126.95,12623.0,126.7573,126.7673,126.171,126.171,12623.0
2025-03-12 11:00:00,127.0,127.21,127.0,127.08,8922.0,126.2207,126.4294,126.2207,126.3002,8922.0
2025-03-12 11:05:00,127.11,127.25,127.03,127.15,12586.0,126.33,126.4691,126.2505,126.3697,12586.0
2025-03-12 11:10:00,127.25,127.25,127.0,127.1,12882.0,126.4691,126.4691,126.2207,126.32,12882.0
2025-03-12 11:15:00,127.09,127.16,126.87,127.0,9334.0,126.3101,126.3797,126.0915,126.2207,9334.0
2025-03-12 11:20:00,127.0,127.04,126.87,126.99,8825.0,126.2207,126.2604,126.0915,126.2107,8825.0
2025-03-12 11:25:00,127.03,127.04,126.85,126.95,8372.0,126.2505,126.2604,126.0716,126.171,8372.0
2025-03-12 11:30:00,126.94,127.09,126.84,126.94,10892.0,126.161,126.3101,126.0616,126.161,10892.0
2025-03-12 11:35:00,126.95,127.13,126.93,127.06,8802.0,126.171,126.3499,126.1511,126.2803,8802.0
2025-03-12 11:40:00,127.06,127.07,126.96,127.0,2990.0,126.2803,126.2902,126.1809,126.2207,2990.0
2025-03-12 11:45:00,126.96,127.18,126.94,127.05,7935.0,126.1809,126.3996,126.161,126.2703,7935.0
2025-03-12 11:50:00,127.06,127.2,127.01,127.15,8262.0,126.2803,126.4194,126.2306,126.3697,8262.0
2025-03-12 11:55:00,127.15,127.66,126.95,127.57,69711.0,126.3697,126.8766,126.171,126.7872,69711.0
2025-03-12 12:00:00,127.56,127.62,127.46,127.54,4589.0,126.7772,126.8369,126.6778,126.7573,4589.0
2025-03-12 12:05:00,127.62,127.77,127.62,127.75,9147.0,126.8369,126.9859,126.8369,126.9661,9147.0
2025-03-12 12:10:00,127.76,128.05,127.63,128.03,38254.0,126.976,127.2642,126.8468,127.2443,38254.0
2025-03-12 12:15:00,128.02,128.18,127.92,128.18,32669.0,127.2344,127.3934,127.135,127.3934,32669.0
2025-03-12 12:20:00,128.18,128.23,127.38,127.9,311963.0,127.3934,127.4431,126.5983,127.1151,311963.0
2025-03-12 12:25:00,127.98,127.98,127.68,127.78,7300.0,127.1946,127.1946,126.8965,126.9959,7300.0
2025-03-12 12:30:00,127.78,128.0,127.77,128.0,18837.0,126.9959,127.2145,126.9859,127.2145,18837.0
2025-03-12 12:35:00,128.0,128.0,127.84,127.85,12907.0,127.2145,127.2145,127.0555,127.0654,12907.0
2025-03-12 12:40:00,127.85,127.88,127.73,127.77,9128.0,127.0654,127.0953,126.9462,126.9859,9128.0
2025-03-12 12:45:00,127.79,128.05,127.64,128.02,7559.0,127.0058,127.2642,126.8567,127.2344,7559.0
2025-03-12 12:50:00,128.12,128.12,127.84,127.86,17265.0,127.3338,127.3338,127.0555,127.0754,17265.0
2025-03-12 12:55:00,127.86,127.96,127.8,127.8,32499.0,127.0754,127.1748,127.0157,127.0157,32499.0
2025-03-12 13:00:00,127.79,127.85,127.7,127.79,11397.0,127.0058,127.0654,126.9164,127.0058,11397.0
2025-03-12 13:05:00,127.74,127.88,127.37,127.59,327351.0,126.9561,127.0953,126.5884,126.807,327351.0
2025-03-12 13:10:00,127.51,127.53,127.17,127.37,57310.0,126.7275,126.7474,126.3896,126.5884,57310.0
2025-03-12 13:15:00,127.46,127.69,127.46,127.69,7020.0,126.6778,126.9064,126.6778,126.9064,7020.0
2025-03-12 13:20:00,127.69,128.15,127.68,127.99,6885.0,126.9064,127.3636,126.8965,127.2046,6885.0
2025-03-12 13:25:00,127.99,128.04,127.89,127.93,8393.0,127.2046,127.2543,127.1052,127.1449,8393.0
2025-03-12 13:30:00,127.93,128.26,127.9,128.19,13919.0,127.1449,127.4729,127.1151,127.4034,13919.0
2025-03-12 13:35:00,128.21,128.34,127.5,127.59,167763.0,127.4232,127.5524,126.7176,126.807,167763.0
2025-03-12 13:40:00,127.59,127.7,127.46,127.53,15538.0,126.807,126.9164,126.6778,126.7474,15538.0
2025-03-12 13:45:00,127.55,127.88,127.48,127.7,9710.0,126.7673,127.0953,126.6977,126.9164,9710.0
2025-03-12 13:50:00,127.68,127.7,127.39,127.44,27161.0,126.8965,126.9164,126.6083,126.658,27161.0
2025-03-12 13:55:00,127.44,127.48,127.11,127.15,16689.0,126.658,126.6977,126.33,126.3697,16689.0
2025-03-12 14:00:00,127.1,127.31,127.04,127.06,12815.0,126.32,126.5288,126.2604,126.2803,12815.0
2025-03-12 14:05:00,127.07,127.2,126.96,127.14,7512.0,126.2902,126.4194,126.1809,126.3598,7512.0
2025-03-12 14:10:00,127.26,127.39,127.22,127.35,5752.0,126.4791,126.6083,126.4393,126.5685,5752.0
2025-03-12 14:15:00,127.3,127.31,127.19,127.25,19119.0,126.5188,126.5288,126.4095,126.4691,19119.0
2025-03-12 14:20:00,127.25,127.31,127.12,127.19,11912.0,126.4691,126.5288,126.3399,126.4095,11912.0
2025-03-12 14:25:00,127.19,127.37,127.17,127.31,11015.0,126.4095,126.5884,126.3896,126.5288,11015.0
2025-03-12 14:30:00,127.38,127.6,127.3,127.52,20443.0,126.5983,126.817,126.5188,126.7375,20443.0
2025-03-12 14:35:00,127.59,127.63,127.45,127.52,9406.0,126.807,126.8468,126.6679,126.7375,9406.0
2025-03-12 14:40:00,127.56,127.77,127.53,127.73,7210.0,126.7772,126.9859,126.7474,126.9462,7210.0
2025-03-12 14:45:00,127.69,128.06,127.67,127.97,19240.0,126.9064,127.2742,126.8865,127.1847,19240.0
2025-03-12 14:50:00,127.98,128.07,127.9,128.07,12066.0,127.1946,127.2841,127.1151,127.2841,12066.0
2025-03-12 14:55:00,128.01,128.03,127.76,127.86,21538.0,127.2245,127.2443,126.976,127.0754,21538.0
2025-03-12 15:00:00,127.83,127.83,127.53,127.8,11331.0,127.0456,127.0456,126.7474,127.0157,11331.0
2025-03-12 15:05:00,127.76,127.81,127.52,127.67,41220.0,126.976,127.0257,126.7375,126.8865,41220.0
2025-03-12 15:10:00,127.63,127.74,127.62,127.7,10144.0,126.8468,126.9561,126.8369,126.9164,10144.0
2025-03-12 15:15:00,127.68,127.72,126.96,127.17,307016.0,126.8965,126.9362,126.1809,126.3896,307016.0
2025-03-12 15:20:00,127.14,127.35,126.97,127.24,27089.0,126.3598,126.5685,126.1908,126.4592,27089.0
2025-03-12 15:25:00,127.28,127.54,127.2,127.23,26092.0,126.4989,126.7573,126.4194,126.4492,26092.0
2025-03-12 15:30:00,127.26,127.28,126.95,127.0,28911.0,126.4791,126.4989,126.171,126.2207,28911.0
2025-03-12 15:35:00,126.95,127.12,126.7,127.04,26209.0,126.171,126.3399,125.9225,126.2604,26209.0
2025-03-12 15:40:00,127.02,127.13,126.87,127.04,24902.0,126.2405,126.3499,126.0915,126.2604,24902.0
2025-03-12 15:45:00,127.09,127.18,126.93,127.02,28250.0,126.3101,126.3996,126.1511,126.2405,28250.0
2025-03-12 15:50:00,126.98,126.98,126.52,126.7,55717.0,126.2008,126.2008,125.7436,125.9225,55717.0
2025-03-12 15:55:00,126.63,126.72,126.43,126.47,134899.0,125.8529,125.9424,125.6542,125.6939,134899.0
2025-03-13 09:30:00,126.3,126.51,125.04,125.14,41528.0,125.525,125.7337,124.2727,124.3721,41528.0
2025-03-13 09:35:00,125.05,125.2,124.37,124.69,24487.0,124.2826,124.4317,123.6068,123.9248,24487.0
2025-03-13 09:40:00,124.78,124.84,124.42,124.46,10765.0,124.0143,124.0739,123.6565,123.6962,10765.0
2025-03-13 09:45:00,124.4,124.4,123.95,124.0,51874.0,123.6366,123.6366,123.1894,123.2391,51874.0
2025-03-13 09:50:00,123.92,124.2,123.77,123.9,31536.0,123.1596,123.4378,123.0105,123.1397,31536.0
2025-03-13 09:55:00,124.01,124.39,123.86,124.39,31059.0,123.249,123.6267,123.0999,123.6267,31059.0
2025-03-13 10:00:00,124.39,125.18,124.38,124.79,32597.0,123.6267,124.4118,123.6167,124.0242,32597.0
2025-03-13 10:05:00,124.84,125.12,124.74,125.04,22471.0,124.0739,124.3522,123.9745,124.2727,22471.0
2025-03-13 10:10:00,125.04,125.33,124.99,125.33,14819.0,124.2727,124.5609,124.223,124.5609,14819.0
2025-03-13 10:15:00,125.26,125.28,125.01,125.07,8984.0,124.4913,124.5112,124.2429,124.3025,8984.0
2025-03-13 10:20:00,125.07,125.07,124.71,124.89,8191.0,124.3025,124.3025,123.9447,124.1236,8191.0
2025-03-13 10:25:00,124.87,125.06,124.74,124.86,12396.0,124.1037,124.2926,123.9745,124.0938,12396.0
2025-03-13 10:30:00,124.89,125.19,124.76,124.76,13904.0,124.1236,124.4218,123.9944,123.9944,13904.0
2025-03-13 10:35:00,124.75,124.79,124.31,124.33,16505.0,123.9845,124.0242,123.5472,123.567,16505.0
2025-03-13 10:40:00,124.32,124.65,124.32,124.59,15804.0,123.5571,123.8851,123.5571,123.8254,15804.0
2025-03-13 10:45:00,124.67,124.69,124.37,124.5,16508.0,123.905,123.9248,123.6068,123.736,16508.0
2025-03-13 10:50:00,124.48,124.59,124.4,124.4,9641.0,123.7161,123.8254,123.6366,123.6366,9641.0
2025-03-13 10:55:00,124.46,124.52,124.28,124.35,19551.0,123.6962,123.7559,123.5173,123.5869,19551.0
2025-03-13 11:00:00,124.35,124.42,124.28,124.38,21354.0,123.5869,123.6565,123.5173,123.6167,21354.0
2025-03-13 11:05:00,124.44,124.54,124.15,124.19,29209.0,123.6764,123.7758,123.3881,123.4279,29209.0
2025-03-13 11:10:00,124.23,124.23,123.98,124.08,17117.0,123.4677,123.4677,123.2192,123.3186,17117.0
2025-03-13 11:15:00,124.05,124.07,123.85,124.0,22523.0,123.2888,123.3086,123.09,123.2391,22523.0
2025-03-13 11:20:00,123.97,123.98,123.67,123.69,9352.0,123.2092,123.2192,122.9111,122.931,9352.0
2025-03-13 11:25:00,123.74,123.8,123.41,123.42,14637.0,122.9807,123.0403,122.6527,122.6626,14637.0
2025-03-13 11:30:00,123.43,123.62,123.42,123.51,8660.0,122.6726,122.8614,122.6626,122.7521,8660.0
2025-03-13 11:35:00,123.51,123.51,123.36,123.44,11655.0,122.7521,122.7521,122.603,122.6825,11655.0
2025-03-13 11:40:00,123.39,123.64,123.24,123.47,15152.0,122.6328,122.8813,122.4837,122.7123,15152.0
2025-03-13 11:45:00,123.47,123.62,123.44,123.57,6073.0,122.7123,122.8614,122.6825,122.8117,6073.0
2025-03-13 11:50:00,123.55,123.55,123.24,123.25,14086.0,122.7918,122.7918,122.4837,122.4937,14086.0
2025-03-13 11:55:00,123.25,123.28,123.04,123.16,18375.0,122.4937,122.5235,122.285,122.4042,18375.0
2025-03-13 12:00:00,123.23,123.54,123.19,123.47,12560.0,122.4738,122.7819,122.434,122.7123,12560.0
2025-03-13 12:05:00,123.55,123.55,123.26,123.48,13493.0,122.7918,122.7918,122.5036,122.7223,13493.0
2025-03-13 12:10:00,123.48,123.55,123.33,123.34,12204.0,122.7223,122.7918,122.5732,122.5831,12204.0
2025-03-13 12:15:00,123.37,123.39,123.22,123.34,15168.0,122.6129,122.6328,122.4639,122.5831,15168.0
2025-03-13 12:20:00,123.34,123.41,123.23,123.25,26492.0,122.5831,122.6527,122.4738,122.4937,26492.0
2025-03-13 12:25:00,123.27,123.34,123.17,123.29,24537.0,122.5135,122.5831,122.4142,122.5334,24537.0
2025-03-13 12:30:00,123.24,123.41,123.06,123.32,65326.0,122.4837,122.6527,122.3048,122.5632,65326.0
2025-03-13 12:35:00,123.28,123.48,123.01,123.48,24506.0,122.5235,122.7223,122.2551,122.7223,24506.0
2025-03-13 12:40:00,123.61,123.68,123.33,123.34,10059.0,122.8515,122.921,122.5732,122.5831,10059.0
2025-03-13 12:45:00,123.35,123.38,123.19,123.19,15279.0,122.5931,122.6229,122.434,122.434,15279.0
2025-03-13 12:50:00,123.27,123.42,123.18,123.19,13856.0,122.5135,122.6626,122.4241,122.434,13856.0
2025-03-13 12:55:00,123.25,123.69,123.2,123.63,63877.0,122.4937,122.931,122.444,122.8713,63877.0
2025-03-13 13:00:00,123.63,124.22,123.5,124.22,39028.0,122.8713,123.4577,122.7421,123.4577,39028.0
2025-03-13 13:05:00,124.27,124.51,124.2,124.31,34932.0,123.5074,123.7459,123.4378,123.5472,34932.0
2025-03-13 13:10:00,124.23,124.25,123.93,124.05,14217.0,123.4677,123.4875,123.1695,123.2888,14217.0
2025-03-13 13:15:00,123.99,124.05,123.81,123.85,11528.0,123.2291,123.2888,123.0502,123.09,11528.0
2025-03-13 13:20:00,123.9,124.06,123.89,123.95,34944.0,123.1397,123.2987,123.1297,123.1894,34944.0
2025-03-13 13:25:00,123.92,124.04,123.73,123.93,28843.0,123.1596,123.2788,122.9707,123.1695,28843.0
2025-03-13 13:30:00,123.88,123.88,123.67,123.83,8925.0,123.1198,123.1198,122.9111,123.0701,8925.0
2025-03-13 13:35:00,123.78,123.88,123.63,123.63,19155.0,123.0204,123.1198,122.8713,122.8713,19155.0
2025-03-13 13:40:00,123.64,123.76,123.57,123.67,27856.0,122.8813,123.0005,122.8117,122.9111,27856.0
2025-03-13 13:45:00,123.7,123.74,123.44,123.52,15613.0,122.9409,122.9807,122.6825,122.762,15613.0
2025-03-13 13:50:00,123.49,123.83,123.49,123.76,14087.0,122.7322,123.0701,122.7322,123.0005,14087.0
2025-03-13 13:55:00,123.76,123.81,123.56,123.65,20926.0,123.0005,123.0502,122.8018,122.8912,20926.0
2025-03-13 14:00:00,123.61,123.89,123.59,123.72,19717.0,122.8515,123.1297,122.8316,122.9608,19717.0
2025-03-13 14:05:00,123.69,123.7,123.48,123.51,35491.0,122.931,122.9409,122.7223,122.7521,35491.0
2025-03-13 14:10:00,123.48,123.92,123.47,123.79,14069.0,122.7223,123.1596,122.7123,123.0304,14069.0
2025-03-13 14:15:00,123.78,123.83,123.49,123.55,14999.0,123.0204,123.0701,122.7322,122.7918,14999.0
2025-03-13 14:20:00,123.52,123.71,123.51,123.62,24014.0,122.762,122.9508,122.7521,122.8614,24014.0
2025-03-13 14:25:00,123.61,123.64,123.52,123.59,15683.0,122.8515,122.8813,122.762,122.8316,15683.0
2025-03-13 14:30:00,123.65,123.76,123.52,123.7,45785.0,122.8912,123.0005,122.762,122.9409,45785.0
2025-03-13 14:35:00,123.72,124.06,123.69,123.95,13190.0,122.9608,123.2987,122.931,123.1894,13190.0
2025-03-13 14:40:00,123.95,124.13,123.78,124.09,16329.0,123.1894,123.3683,123.0204,123.3285,16329.0
2025-03-13 14:45:00,124.07,124.19,123.87,124.19,13123.0,123.3086,123.4279,123.1099,123.4279,13123.0
2025-03-13 14:50:00,124.18,124.19,124.0,124.07,12249.0,123.418,123.4279,123.2391,123.3086,12249.0
2025-03-13 14:55:00,124.11,124.2,124.0,124.2,17367.0,123.3484,123.4378,123.2391,123.4378,17367.0
2025-03-13 15:00:00,124.18,124.2,123.87,123.87,16375.0,123.418,123.4378,123.1099,123.1099,16375.0
2025-03-13 15:05:00,123.83,123.85,123.63,123.63,13198.0,123.0701,123.09,122.8713,122.8713,13198.0
2025-03-13 15:10:00,123.63,123.88,123.59,123.81,15411.0,122.8713,123.1198,122.8316,123.0502,15411.0
2025-03-13 15:15:00,123.82,123.92,123.74,123.87,10429.0,123.0602,123.1596,122.9807,123.1099,10429.0
2025-03-13 15:20:00,123.9,123.9,123.68,123.75,17452.0,123.1397,123.1397,122.921,122.9906,17452.0
2025-03-13 15:25:00,123.72,123.76,123.5,123.66,20020.0,122.9608,123.0005,122.7421,122.9012,20020.0
2025-03-13 15:30:00,123.64,123.93,123.64,123.92,20903.0,122.8813,123.1695,122.8813,123.1596,20903.0
2025-03-13 15:35:00,123.88,123.9,123.6,123.65,22857.0,123.1198,123.1397,122.8415,122.8912,22857.0
2025-03-13 15:40:00,123.64,123.81,123.54,123.66,24536.0,122.8813,123.0502,122.7819,122.9012,24536.0
2025-03-13 15:45:00,123.67,123.8,123.62,123.7,32033.0,122.9111,123.0403,122.8614,122.9409,32033.0
2025-03-13 15:50:00,123.7,123.83,123.29,123.38,73524.0,122.9409,123.0701,122.5334,122.6229,73524.0
2025-03-13 15:55:00,123.34,123.44,123.2,123.3,144723.0,122.5831,122.6825,122.444,122.5434,144723.0
2025-03-14 09:30:00,123.95,125.01,122.77,123.33,32014.0,123.1894,124.2429,122.0166,122.5732,32014.0
2025-03-14 09:35:00,123.13,124.14,123.13,124.14,7502.0,122.3744,123.3782,122.3744,123.3782,7502.0
2025-03-14 09:40:00,124.14,124.25,123.86,123.98,4200.0,123.3782,123.4875,123.0999,123.2192,4200.0
2025-03-14 09:45:00,124.07,124.34,123.72,124.09,6768.0,123.3086,123.577,122.9608,123.3285,6768.0
2025-03-14 09:50:00,124.12,124.55,124.03,124.52,5417.0,123.3583,123.7857,123.2689,123.7559,5417.0
2025-03-14 09:55:00,124.51,124.61,124.12,124.14,7738.0,123.7459,123.8453,123.3583,123.3782,7738.0
2025-03-14 10:00:00,124.04,124.27,123.19,124.27,14812.0,123.2788,123.5074,122.434,123.5074,14812.0
2025-03-14 10:05:00,124.27,124.32,123.63,123.63,12484.0,123.5074,123.5571,122.8713,122.8713,12484.0
2025-03-14 10:10:00,123.7,123.89,123.33,123.43,14292.0,122.9409,123.1297,122.5732,122.6726,14292.0
2025-03-14 10:15:00,123.44,123.53,123.15,123.16,10103.0,122.6825,122.772,122.3943,122.4042,10103.0
2025-03-14 10:20:00,123.12,123.18,122.98,123.07,7813.0,122.3645,122.4241,122.2253,122.3148,7813.0
2025-03-14 10:25:00,123.03,123.19,122.92,123.09,18990.0,122.275,122.434,122.1657,122.3347,18990.0
2025-03-14 10:30:00,123.02,123.29,123.02,123.16,11382.0,122.2651,122.5334,122.2651,122.4042,11382.0
2025-03-14 10:35:00,123.1,123.25,123.02,123.17,7766.0,122.3446,122.4937,122.2651,122.4142,7766.0
2025-03-14 10:40:00,123.25,123.27,122.97,123.22,6024.0,122.4937,122.5135,122.2154,122.4639,6024.0
2025-03-14 10:45:00,123.31,123.38,123.17,123.23,5203.0,122.5533,122.6229,122.4142,122.4738,5203.0
2025-03-14 10:50:00,123.32,123.48,123.3,123.42,8674.0,122.5632,122.7223,122.5434,122.6626,8674.0
2025-03-14 10:55:00,123.35,123.77,123.34,123.77,20620.0,122.5931,123.0105,122.5831,123.0105,20620.0
2025-03-14 11:00:00,123.78,123.96,123.71,123.92,13132.0,123.0204,123.1993,122.9508,123.1596,13132.0
2025-03-14 11:05:00,123.8,123.81,123.62,123.62,17137.0,123.0403,123.0502,122.8614,122.8614,17137.0
2025-03-14 11:10:00,123.69,124.0,123.64,123.96,10925.0,122.931,123.2391,122.8813,123.1993,10925.0
2025-03-14 11:15:00,124.0,124.11,123.87,123.97,12622.0,123.2391,123.3484,123.1099,123.2092,12622.0
2025-03-14 11:20:00,124.03,124.12,123.91,124.02,14089.0,123.2689,123.3583,123.1496,123.2589,14089.0
2025-03-14 11:25:00,124.12,124.13,123.9,123.98,9546.0,123.3583,123.3683,123.1397,123.2192,9546.0
2025-03-14 11:30:00,123.97,124.27,123.96,124.2,9041.0,123.2092,123.5074,123.1993,123.4378,9041.0
2025-03-14 11:35:00,124.2,124.2,123.93,123.93,7894.0,123.4378,123.4378,123.1695,123.1695,7894.0
2025-03-14 11:40:00,123.93,123.99,123.83,123.91,9410.0,123.1695,123.2291,123.0701,123.1496,9410.0
2025-03-14 11:45:00,123.91,123.91,123.78,123.78,4663.0,123.1496,123.1496,123.0204,123.0204,4663.0
2025-03-14 11:50:00,123.78,124.03,123.78,124.03,5438.0,123.0204,123.2689,123.0204,123.2689,5438.0
2025-03-14 11:55:00,123.95,124.1,123.87,124.0,7300.0,123.1894,123.3385,123.1099,123.2391,7300.0
2025-03-14 12:00:00,124.11,124.16,123.96,124.06,5840.0,123.3484,123.3981,123.1993,123.2987,5840.0
2025-03-14 12:05:00,123.97,124.04,123.36,123.81,303654.0,123.2092,123.2788,122.603,123.0502,303654.0
2025-03-14 12:10:00,123.85,123.93,123.69,123.69,7752.0,123.09,123.1695,122.931,122.931,7752.0
2025-03-14 12:15:00,123.81,123.84,123.59,123.79,16315.0,123.0502,123.08,122.8316,123.0304,16315.0
2025-03-14 12:20:00,123.79,124.15,123.78,124.0,16987.0,123.0304,123.3881,123.0204,123.2391,16987.0
2025-03-14 12:25:00,123.99,124.15,123.41,123.77,329188.0,123.2291,123.3881,122.6527,123.0105,329188.0
2025-03-14 12:30:00,123.72,124.04,123.63,123.85,23047.0,122.9608,123.2788,122.8713,123.09,23047.0
2025-03-14 12:35:00,123.95,124.14,123.93,124.1,15827.0,123.1894,123.3782,123.1695,123.3385,15827.0
2025-03-14 12:40:00,124.1,124.27,124.0,124.03,27187.0,123.3385,123.5074,123.2391,123.2689,27187.0
2025-03-14 12:45:00,123.98,124.19,123.89,124.19,21863.0,123.2192,123.4279,123.1297,123.4279,21863.0
2025-03-14 12:50:00,124.22,124.44,124.15,124.4,10913.0,123.4577,123.6764,123.3881,123.6366,10913.0
2025-03-14 12:55:00,124.35,124.41,124.24,124.39,18871.0,123.5869,123.6465,123.4776,123.6267,18871.0
2025-03-14 13:00:00,124.36,124.66,124.32,124.61,34272.0,123.5969,123.895,123.5571,123.8453,34272.0
2025-03-14 13:05:00,124.61,124.76,124.54,124.7,18012.0,123.8453,123.9944,123.7758,123.9348,18012.0
2025-03-14 13:10:00,124.7,124.77,124.43,124.51,13698.0,123.9348,124.0043,123.6664,123.7459,13698.0
2025-03-14 13:15:00,124.52,124.57,124.36,124.41,17805.0,123.7559,123.8056,123.5969,123.6465,17805.0
2025-03-14 13:20:00,124.37,124.56,124.37,124.5,23747.0,123.6068,123.7956,123.6068,123.736,23747.0
2025-03-14 13:25:00,124.53,124.62,124.44,124.57,29982.0,123.7658,123.8553,123.6764,123.8056,29982.0
2025-03-14 13:30:00,124.5,124.58,124.45,124.55,21339.0,123.736,123.8155,123.6863,123.7857,21339.0
2025-03-14 13:35:00,124.56,124.62,124.42,124.56,23780.0,123.7956,123.8553,123.6565,123.7956,23780.0
2025-03-14 13:40:00,124.56,124.61,124.29,124.46,32087.0,123.7956,123.8453,123.5273,123.6962,32087.0
2025-03-14 13:45:00,124.47,124.52,124.34,124.35,31804.0,123.7062,123.7559,123.577,123.5869,31804.0
2025-03-14 13:50:00,124.38,124.41,124.18,124.3,13968.0,123.6167,123.6465,123.418,123.5372,13968.0
2025-03-14 13:55:00,124.26,124.36,124.21,124.34,17145.0,123.4975,123.5969,123.4478,123.577,17145.0
2025-03-14 14:00:00,124.35,124.55,124.35,124.5,44620.0,123.5869,123.7857,123.5869,123.736,44620.0
2025-03-14 14:05:00,124.48,124.7,124.44,124.65,13851.0,123.7161,123.9348,123.6764,123.8851,13851.0
2025-03-14 14:10:00,124.65,124.71,124.51,124.55,14503.0,123.8851,123.9447,123.7459,123.7857,14503.0
2025-03-14 14:15:00,124.52,124.78,124.51,124.78,37313.0,123.7559,124.0143,123.7459,124.0143,37313.0
2025-03-14 14:20:00,124.75,125.0,124.7,124.89,23055.0,123.9845,124.2329,123.9348,124.1236,23055.0
2025-03-14 14:25:00,124.93,125.15,124.85,125.01,22499.0,124.1634,124.382,124.0838,124.2429,22499.0
2025-03-14 14:30:00,125.0,125.09,124.92,124.93,12203.0,124.2329,124.3224,124.1534,124.1634,12203.0
2025-03-14 14:35:00,125.0,125.15,124.97,125.15,20045.0,124.2329,124.382,124.2031,124.382,20045.0
2025-03-14 14:40:00,125.18,125.18,124.85,124.91,25973.0,124.4118,124.4118,124.0838,124.1435,25973.0
2025-03-14 14:45:00,124.96,125.05,124.83,124.95,21268.0,124.1932,124.2826,124.064,124.1832,21268.0
2025-03-14 14:50:00,124.95,124.96,124.17,124.42,286611.0,124.1832,124.1932,123.408,123.6565,286611.0
2025-03-14 14:55:00,124.35,124.51,124.19,124.51,31033.0,123.5869,123.7459,123.4279,123.7459,31033.0
2025-03-14 15:00:00,124.51,124.53,124.22,124.26,19770.0,123.7459,123.7658,123.4577,123.4975,19770.0
2025-03-14 15:05:00,124.26,124.29,124.11,124.27,25553.0,123.4975,123.5273,123.3484,123.5074,25553.0
2025-03-14 15:10:00,124.28,124.59,124.26,124.54,46701.0,123.5173,123.8254,123.4975,123.7758,46701.0
2025-03-14 15:15:00,124.54,124.55,124.39,124.5,27483.0,123.7758,123.7857,123.6267,123.736,27483.0
2025-03-14 15:20:00,124.5,124.57,124.41,124.46,22603.0,123.736,123.8056,123.6465,123.6962,22603.0
2025-03-14 15:25:00,124.46,124.54,124.24,124.27,21535.0,123.6962,123.7758,123.4776,123.5074,21535.0
2025-03-14 15:30:00,124.27,124.31,124.13,124.15,23705.0,123.5074,123.5472,123.3683,123.3881,23705.0
2025-03-14 15:35:00,124.13,124.28,124.08,124.18,31667.0,123.3683,123.5173,123.3186,123.418,31667.0
2025-03-14 15:40:00,124.19,124.29,124.1,124.14,31880.0,123.4279,123.5273,123.3385,123.3782,31880.0
2025-03-14 15:45:00,124.14,124.44,124.1,124.38,34105.0,123.3782,123.6764,123.3385,123.6167,34105.0
2025-03-14 15:50:00,124.38,124.67,124.26,124.58,96110.0,123.6167,123.905,123.4975,123.8155,96110.0
2025-03-14 15:55:00,124.54,124.58,124.15,124.2,228860.0,123.7758,123.8155,123.3881,123.4378,228860.0
2025-03-17 09:30:00,124.87,126.0,124.66,125.18,41937.0,124.1037,125.2268,123.895,124.4118,41937.0
2025-03-17 09:35:00,125.17,125.62,124.92,125.51,30924.0,124.4019,124.8491,124.1534,124.7398,30924.0
2025-03-17 09:40:00,125.66,125.89,125.29,125.78,21488.0,124.8889,125.1175,124.5211,125.0081,21488.0
2025-03-17 09:45:00,125.91,126.0,125.28,125.37,19476.0,125.1373,125.2268,124.5112,124.6007,19476.0
2025-03-17 09:50:00,125.28,125.38,125.1,125.26,27752.0,124.5112,124.6106,124.3323,124.4913,27752.0
2025-03-17 09:55:00,125.26,125.26,124.57,124.73,23377.0,124.4913,124.4913,123.8056,123.9646,23377.0
2025-03-17 10:00:00,124.71,124.87,124.28,124.31,26082.0,123.9447,124.1037,123.5173,123.5472,26082.0
2025-03-17 10:05:00,124.31,125.01,124.19,125.01,32014.0,123.5472,124.2429,123.4279,124.2429,32014.0
2025-03-17 10:10:00,124.93,125.15,124.9,124.93,27096.0,124.1634,124.382,124.1335,124.1634,27096.0
2025-03-17 10:15:00,124.93,125.21,124.92,125.11,13329.0,124.1634,124.4416,124.1534,124.3423,13329.0
2025-03-17 10:20:00,125.11,125.48,125.08,125.44,13113.0,124.3423,124.71,124.3124,124.6702,13113.0
2025-03-17 10:25:00,125.5,125.59,125.27,125.37,14365.0,124.7299,124.8193,124.5013,124.6007,14365.0
2025-03-17 10:30:00,125.35,125.51,125.26,125.42,12692.0,124.5808,124.7398,124.4913,124.6504,12692.0
2025-03-17 10:35:00,125.42,125.44,124.87,125.06,96859.0,124.6504,124.6702,124.1037,124.2926,96859.0
2025-03-17 10:40:00,125.09,125.19,125.04,125.18,10412.0,124.3224,124.4218,124.2727,124.4118,10412.0
2025-03-17 10:45:00,125.13,125.31,124.98,125.19,13695.0,124.3621,124.541,124.2131,124.4218,13695.0
2025-03-17 10:50:00,125.19,125.19,124.91,124.95,16725.0,124.4218,124.4218,124.1435,124.1832,16725.0
2025-03-17 10:55:00,124.95,124.95,124.63,124.76,29403.0,124.1832,124.1832,123.8652,123.9944,29403.0
2025-03-17 11:00:00,124.82,124.92,124.56,124.76,15852.0,124.054,124.1534,123.7956,123.9944,15852.0
2025-03-17 11:05:00,124.76,124.87,124.66,124.77,10063.0,123.9944,124.1037,123.895,124.0043,10063.0
2025-03-17 11:10:00,124.72,124.82,124.57,124.63,10219.0,123.9546,124.054,123.8056,123.8652,10219.0
2025-03-17 11:15:00,124.63,124.89,124.54,124.84,10574.0,123.8652,124.1236,123.7758,124.0739,10574.0
2025-03-17 11:20:00,124.87,124.87,124.72,124.8,9786.0,124.1037,124.1037,123.9546,124.0342,9786.0
2025-03-17 11:25:00,124.79,124.85,124.65,124.65,13597.0,124.0242,124.0838,123.8851,123.8851,13597.0
2025-03-17 11:30:00,124.68,124.73,124.39,124.41,8665.0,123.9149,123.9646,123.6267,123.6465,8665.0
2025-03-17 11:35:00,124.42,124.42,124.24,124.32,16800.0,123.6565,123.6565,123.4776,123.5571,16800.0
2025-03-17 11:40:00,124.33,124.44,124.27,124.32,11966.0,123.567,123.6764,123.5074,123.5571,11966.0
2025-03-17 11:45:00,124.33,124.46,124.27,124.43,11637.0,123.567,123.6962,123.5074,123.6664,11637.0
2025-03-17 11:50:00,124.47,124.5,124.36,124.46,10422.0,123.7062,123.736,123.5969,123.6962,10422.0
2025-03-17 11:55:00,124.46,124.46,124.33,124.36,8748.0,123.6962,123.6962,123.567,123.5969,8748.0
2025-03-17 12:00:00,124.36,124.7,124.32,124.7,14063.0,123.5969,123.9348,123.5571,123.9348,14063.0
2025-03-17 12:05:00,124.65,124.81,124.65,124.79,13681.0,123.8851,124.0441,123.8851,124.0242,13681.0
2025-03-17 12:10:00,124.78,124.87,124.76,124.8,8077.0,124.0143,124.1037,123.9944,124.0342,8077.0
2025-03-17 12:15:00,124.8,124.83,124.71,124.73,12932.0,124.0342,124.064,123.9447,123.9646,12932.0
2025-03-17 12:20:00,124.7,124.7,124.49,124.58,15388.0,123.9348,123.9348,123.7261,123.8155,15388.0
2025-03-17 12:25:00,124.58,124.84,124.56,124.84,12958.0,123.8155,124.0739,123.7956,124.0739,12958.0
2025-03-17 12:30:00,124.84,125.01,124.76,124.98,13245.0,124.0739,124.2429,123.9944,124.2131,13245.0
2025-03-17 12:35:00,124.98,125.1,124.84,124.97,33105.0,124.2131,124.3323,124.0739,124.2031,33105.0
2025-03-17 12:40:00,124.94,124.98,124.86,124.93,13978.0,124.1733,124.2131,124.0938,124.1634,13978.0
2025-03-17 12:45:00,124.93,125.02,124.8,125.01,16707.0,124.1634,124.2528,124.0342,124.2429,16707.0
2025-03-17 12:50:00,125.01,125.3,124.91,125.23,20278.0,124.2429,124.5311,124.1435,124.4615,20278.0
2025-03-17 12:55:00,125.19,125.39,125.16,125.34,14728.0,124.4218,124.6205,124.3919,124.5708,14728.0
2025-03-17 13:00:00,125.34,125.37,125.09,125.14,39085.0,124.5708,124.6007,124.3224,124.3721,39085.0
2025-03-17 13:05:00,125.12,125.19,125.0,125.18,18142.0,124.3522,124.4218,124.2329,124.4118,18142.0
2025-03-17 13:10:00,125.19,125.26,125.09,125.18,16459.0,124.4218,124.4913,124.3224,124.4118,16459.0
2025-03-17 13:15:00,125.18,125.29,125.18,125.26,12424.0,124.4118,124.5211,124.4118,124.4913,12424.0
2025-03-17 13:20:00,125.26,125.34,125.16,125.21,39451.0,124.4913,124.5708,124.3919,124.4416,39451.0
2025-03-17 13:25:00,125.21,125.41,125.18,125.21,22136.0,124.4416,124.6404,124.4118,124.4416,22136.0
2025-03-17 13:30:00,125.24,125.37,125.2,125.36,17893.0,124.4715,124.6007,124.4317,124.5907,17893.0
2025-03-17 13:35:00,125.37,125.52,125.33,125.5,46037.0,124.6007,124.7497,124.5609,124.7299,46037.0
2025-03-17 13:40:00,125.5,125.54,125.41,125.5,10162.0,124.7299,124.7696,124.6404,124.7299,10162.0
2025-03-17 13:45:00,125.52,125.55,125.3,125.5,17177.0,124.7497,124.7796,124.5311,124.7299,17177.0
2025-03-17 13:50:00,125.5,125.62,125.5,125.6,12080.0,124.7299,124.8491,124.7299,124.8292,12080.0
2025-03-17 13:55:00,125.59,125.59,125.37,125.38,19726.0,124.8193,124.8193,124.6007,124.6106,19726.0
2025-03-17 14:00:00,125.41,125.55,125.39,125.39,19479.0,124.6404,124.7796,124.6205,124.6205,19479.0
2025-03-17 14:05:00,125.38,125.44,125.27,125.31,17839.0,124.6106,124.6702,124.5013,124.541,17839.0
2025-03-17 14:10:00,125.31,125.39,125.28,125.32,13292.0,124.541,124.6205,124.5112,124.551,13292.0
2025-03-17 14:15:00,125.31,125.44,125.27,125.31,12268.0,124.541,124.6702,124.5013,124.541,12268.0
2025-03-17 14:20:00,125.34,125.61,125.3,125.55,17460.0,124.5708,124.8392,124.5311,124.7796,17460.0
2025-03-17 14:25:00,125.56,125.62,125.5,125.55,11864.0,124.7895,124.8491,124.7299,124.7796,11864.0
2025-03-17 14:30:00,125.52,125.75,125.49,125.75,15191.0,124.7497,124.9783,124.7199,124.9783,15191.0
2025-03-17 14:35:00,125.76,125.79,125.54,125.6,17036.0,124.9883,125.0181,124.7696,124.8292,17036.0
2025-03-17 14:40:00,125.62,125.73,125.58,125.73,23722.0,124.8491,124.9584,124.8094,124.9584,23722.0
2025-03-17 14:45:00,125.7,125.94,125.66,125.8,19653.0,124.9286,125.1672,124.8889,125.028,19653.0
2025-03-17 14:50:00,125.87,125.89,125.75,125.89,15010.0,125.0976,125.1175,124.9783,125.1175,15010.0
2025-03-17 14:55:00,125.86,125.9,125.55,125.55,18239.0,125.0877,125.1274,124.7796,124.7796,18239.0
2025-03-17 15:00:00,125.58,125.63,125.53,125.61,20026.0,124.8094,124.8591,124.7597,124.8392,20026.0
2025-03-17 15:05:00,125.61,125.91,125.6,125.83,48166.0,124.8392,125.1373,124.8292,125.0578,48166.0
2025-03-17 15:10:00,125.81,125.84,125.61,125.67,25201.0,125.038,125.0678,124.8392,124.8988,25201.0
2025-03-17 15:15:00,125.67,125.79,125.54,125.77,26040.0,124.8988,125.0181,124.7696,124.9982,26040.0
2025-03-17 15:20:00,125.77,125.93,125.76,125.83,20279.0,124.9982,125.1572,124.9883,125.0578,20279.0
2025-03-17 15:25:00,125.84,125.99,125.77,125.96,22288.0,125.0678,125.2169,124.9982,125.187,22288.0
2025-03-17 15:30:00,125.96,126.08,125.25,125.86,250814.0,125.187,125.3063,124.4814,125.0877,250814.0
2025-03-17 15:35:00,125.81,125.81,125.57,125.65,31028.0,125.038,125.038,124.7994,124.8789,31028.0
2025-03-17 15:40:00,125.61,125.84,125.61,125.81,29056.0,124.8392,125.0678,124.8392,125.038,29056.0
2025-03-17 15:45:00,125.83,125.83,125.66,125.67,30552.0,125.0578,125.0578,124.8889,124.8988,30552.0
2025-03-17 15:50:00,125.65,125.8,125.41,125.45,75553.0,124.8789,125.028,124.6404,124.6802,75553.0
2025-03-17 15:55:00,125.49,125.67,125.43,125.46,214899.0,124.7199,124.8988,124.6603,124.6901,214899.0
2025-03-18 09:30:00,124.28,124.5,122.89,123.39,43223.0,123.9217,124.1411,122.5357,123.0343,43223.0
2025-03-18 09:35:00,123.39,124.62,123.38,124.12,12569.0,123.0343,124.2607,123.0243,123.7622,12569.0
2025-03-18 09:40:00,124.08,124.13,123.82,123.95,12389.0,123.7223,123.7721,123.463,123.5927,12389.0
2025-03-18 09:45:00,123.86,123.92,123.74,123.75,14607.0,123.5029,123.5628,123.3833,123.3932,14607.0
2025-03-18 09:50:00,123.8,123.85,123.45,123.45,15193.0,123.4431,123.493,123.0941,123.0941,15193.0
2025-03-18 09:55:00,123.52,123.93,123.51,123.64,18936.0,123.1639,123.5727,123.1539,123.2836,18936.0
2025-03-18 10:00:00,123.71,124.01,123.54,123.59,15213.0,123.3534,123.6525,123.1839,123.2337,15213.0
2025-03-18 10:05:00,123.59,123.74,123.46,123.66,15517.0,123.2337,123.3833,123.1041,123.3035,15517.0
2025-03-18 10:10:00,123.7,123.77,123.36,123.41,9168.0,123.3434,123.4132,123.0044,123.0542,9168.0
2025-03-18 10:15:00,123.31,123.35,123.19,123.19,6637.0,122.9545,122.9944,122.8349,122.8349,6637.0
2025-03-18 10:20:00,123.24,123.34,123.06,123.23,26841.0,122.8847,122.9844,122.7052,122.8747,26841.0
2025-03-18 10:25:00,123.19,123.55,122.96,123.44,29852.0,122.8349,123.1938,122.6055,123.0841,29852.0
2025-03-18 10:30:00,123.45,123.83,123.39,123.7,37221.0,123.0941,123.473,123.0343,123.3434,37221.0
2025-03-18 10:35:00,123.7,123.9,123.7,123.77,7978.0,123.3434,123.5428,123.3434,123.4132,7978.0
2025-03-18 10:40:00,123.89,123.97,123.64,123.68,10479.0,123.5328,123.6126,123.2836,123.3234,10479.0
2025-03-18 10:45:00,123.66,123.7,123.27,123.39,11442.0,123.3035,123.3434,122.9146,123.0343,11442.0
2025-03-18 10:50:00,123.51,123.66,123.41,123.54,8760.0,123.1539,123.3035,123.0542,123.1839,8760.0
2025-03-18 10:55:00,123.54,123.61,123.4,123.56,12583.0,123.1839,123.2536,123.0443,123.2038,12583.0
2025-03-18 11:00:00,123.5,123.53,123.3,123.38,25295.0,123.144,123.1739,122.9445,123.0243,25295.0
2025-03-18 11:05:00,123.36,123.45,123.25,123.39,34769.0,123.0044,123.0941,122.8947,123.0343,34769.0
2025-03-18 11:10:00,123.43,123.66,123.32,123.53,6096.0,123.0742,123.3035,122.9645,123.1739,6096.0
2025-03-18 11:15:00,123.54,123.71,123.48,123.68,6871.0,123.1839,123.3534,123.124,123.3234,6871.0
2025-03-18 11:20:00,123.71,123.75,123.38,123.41,9018.0,123.3534,123.3932,123.0243,123.0542,9018.0
2025-03-18 11:25:00,123.41,123.52,123.36,123.38,7847.0,123.0542,123.1639,123.0044,123.0243,7847.0
2025-03-18 11:30:00,123.38,123.55,123.33,123.34,10151.0,123.0243,123.1938,122.9745,122.9844,10151.0
2025-03-18 11:35:00,123.34,123.42,123.29,123.32,7405.0,122.9844,123.0642,122.9346,122.9645,7405.0
2025-03-18 11:40:00,123.48,123.5,123.28,123.34,5728.0,123.124,123.144,122.9246,122.9844,5728.0
2025-03-18 11:45:00,123.43,123.43,123.23,123.31,5756.0,123.0742,123.0742,122.8747,122.9545,5756.0
2025-03-18 11:50:00,123.26,123.31,123.14,123.14,6600.0,122.9047,122.9545,122.785,122.785,6600.0
2025-03-18 11:55:00,123.16,123.22,123.05,123.09,5023.0,122.8049,122.8648,122.6953,122.7351,5023.0
2025-03-18 12:00:00,123.09,123.24,123.05,123.17,7492.0,122.7351,122.8847,122.6953,122.8149,7492.0
2025-03-18 12:05:00,123.18,123.22,123.03,123.11,4979.0,122.8249,122.8648,122.6753,122.7551,4979.0
2025-03-18 12:10:00,123.12,123.34,123.06,123.31,9232.0,122.7651,122.9844,122.7052,122.9545,9232.0
2025-03-18 12:15:00,123.35,123.38,123.21,123.22,13080.0,122.9944,123.0243,122.8548,122.8648,13080.0
2025-03-18 12:20:00,123.22,123.38,123.21,123.37,9474.0,122.8648,123.0243,122.8548,123.0143,9474.0
2025-03-18 12:25:00,123.4,123.54,123.38,123.54,13954.0,123.0443,123.1839,123.0243,123.1839,13954.0
2025-03-18 12:30:00,123.61,123.68,123.49,123.64,6795.0,123.2536,123.3234,123.134,123.2836,6795.0
2025-03-18 12:35:00,123.64,123.69,123.48,123.53,12557.0,123.2836,123.3334,123.124,123.1739,12557.0
2025-03-18 12:40:00,123.49,123.6,123.36,123.44,10595.0,123.134,123.2437,123.0044,123.0841,10595.0
2025-03-18 12:45:00,123.45,123.61,123.45,123.55,5942.0,123.0941,123.2536,123.0941,123.1938,5942.0
2025-03-18 12:50:00,123.55,123.6,123.46,123.6,2973.0,123.1938,123.2437,123.1041,123.2437,2973.0
2025-03-18 12:55:00,123.6,123.74,123.5,123.67,7851.0,123.2437,123.3833,123.144,123.3135,7851.0
2025-03-18 13:00:00,123.65,123.77,123.65,123.74,6993.0,123.2935,123.4132,123.2935,123.3833,6993.0
2025-03-18 13:05:00,123.74,123.76,123.64,123.69,6746.0,123.3833,123.4032,123.2836,123.3334,6746.0
2025-03-18 13:10:00,123.69,123.88,123.69,123.88,6051.0,123.3334,123.5229,123.3334,123.5229,6051.0
2025-03-18 13:15:00,123.88,123.97,123.71,123.73,16075.0,123.5229,123.6126,123.3534,123.3733,16075.0
2025-03-18 13:20:00,123.72,124.02,123.71,124.02,6811.0,123.3633,123.6625,123.3534,123.6625,6811.0
2025-03-18 13:25:00,124.0,124.17,123.99,124.07,6109.0,123.6425,123.812,123.6326,123.7123,6109.0
2025-03-18 13:30:00,124.05,124.4,124.05,124.4,9169.0,123.6924,124.0414,123.6924,124.0414,9169.0
2025-03-18 13:35:00,124.4,124.61,124.4,124.57,7671.0,124.0414,124.2508,124.0414,124.2109,7671.0
2025-03-18 13:40:00,124.53,124.54,123.9,124.33,313632.0,124.171,124.181,123.5428,123.9716,313632.0
2025-03-18 13:45:00,124.34,124.57,124.31,124.36,11265.0,123.9815,124.2109,123.9516,124.0015,11265.0
2025-03-18 13:50:00,124.36,124.55,124.25,124.55,17890.0,124.0015,124.1909,123.8918,124.1909,17890.0
2025-03-18 13:55:00,124.51,124.51,124.19,124.34,15132.0,124.1511,124.1511,123.832,123.9815,15132.0
2025-03-18 14:00:00,124.35,124.39,124.16,124.24,24335.0,123.9915,124.0314,123.8021,123.8818,24335.0
2025-03-18 14:05:00,124.32,124.44,124.3,124.34,11263.0,123.9616,124.0813,123.9417,123.9815,11263.0
2025-03-18 14:10:00,124.39,124.39,124.13,124.18,12503.0,124.0314,124.0314,123.7721,123.822,12503.0
2025-03-18 14:15:00,124.17,124.17,123.95,124.02,13490.0,123.812,123.812,123.5927,123.6625,13490.0
2025-03-18 14:20:00,124.02,124.39,123.97,124.3,27496.0,123.6625,124.0314,123.6126,123.9417,27496.0
2025-03-18 14:25:00,124.37,124.39,124.14,124.19,8219.0,124.0115,124.0314,123.7821,123.832,8219.0
2025-03-18 14:30:00,124.2,124.43,124.19,124.33,15538.0,123.8419,124.0713,123.832,123.9716,15538.0
2025-03-18 14:35:00,124.33,124.37,124.3,124.3,7328.0,123.9716,124.0115,123.9417,123.9417,7328.0
2025-03-18 14:40:00,124.29,124.29,124.15,124.16,9274.0,123.9317,123.9317,123.7921,123.8021,9274.0
2025-03-18 14:45:00,124.18,124.34,124.15,124.31,10367.0,123.822,123.9815,123.7921,123.9516,10367.0
2025-03-18 14:50:00,124.35,124.52,124.25,124.36,12202.0,123.9915,124.161,123.8918,124.0015,12202.0
2025-03-18 14:55:00,124.39,124.49,124.3,124.38,8859.0,124.0314,124.1311,123.9417,124.0214,8859.0
2025-03-18 15:00:00,124.32,124.32,124.13,124.17,13217.0,123.9616,123.9616,123.7721,123.812,13217.0
2025-03-18 15:05:00,124.17,124.18,124.05,124.11,17894.0,123.812,123.822,123.6924,123.7522,17894.0
2025-03-18 15:10:00,124.11,124.23,124.1,124.23,7321.0,123.7522,123.8719,123.7422,123.8719,7321.0
2025-03-18 15:15:00,124.24,124.38,124.18,124.3,10761.0,123.8818,124.0214,123.822,123.9417,10761.0
2025-03-18 15:20:00,124.29,124.48,124.26,124.43,15262.0,123.9317,124.1211,123.9018,124.0713,15262.0
2025-03-18 15:25:00,124.41,124.53,124.3,124.46,12869.0,124.0513,124.171,123.9417,124.1012,12869.0
2025-03-18 15:30:00,124.48,124.59,124.39,124.55,16596.0,124.1211,124.2308,124.0314,124.1909,16596.0
2025-03-18 15:35:00,124.49,124.49,124.29,124.38,15899.0,124.1311,124.1311,123.9317,124.0214,15899.0
2025-03-18 15:40:00,124.41,124.43,124.24,124.32,21333.0,124.0513,124.0713,123.8818,123.9616,21333.0
2025-03-18 15:45:00,124.28,124.35,124.21,124.32,29948.0,123.9217,123.9915,123.8519,123.9616,29948.0
2025-03-18 15:50:00,124.3,124.33,123.82,123.87,64167.0,123.9417,123.9716,123.463,123.5129,64167.0
2025-03-18 15:55:00,123.86,123.87,123.56,123.75,169844.0,123.5029,123.5129,123.2038,123.3932,169844.0
2025-03-19 09:30:00,124.71,125.27,124.01,125.27,60723.0,124.3505,124.9089,123.6525,124.9089,60723.0
2025-03-19 09:35:00,125.28,125.65,124.87,125.47,27403.0,124.9188,125.2878,124.51,125.1083,27403.0
2025-03-19 09:40:00,125.42,125.46,124.93,125.15,18677.0,125.0584,125.0983,124.5698,124.7892,18677.0
2025-03-19 09:45:00,125.18,125.34,125.03,125.34,10325.0,124.8191,124.9787,124.6696,124.9787,10325.0
2025-03-19 09:50:00,125.42,125.6,125.17,125.37,12717.0,125.0584,125.2379,124.8092,125.0086,12717.0
2025-03-19 09:55:00,125.35,125.77,125.33,125.73,39168.0,124.9886,125.4074,124.9687,125.3675,39168.0
2025-03-19 10:00:00,125.73,126.08,125.63,125.93,21597.0,125.3675,125.7165,125.2678,125.567,21597.0
2025-03-19 10:05:00,125.99,126.17,125.89,126.03,57108.0,125.6268,125.8063,125.5271,125.6667,57108.0
2025-03-19 10:10:00,126.04,126.12,125.94,126.1,48619.0,125.6766,125.7564,125.5769,125.7365,48619.0
2025-03-19 10:15:00,126.1,126.24,126.06,126.23,9732.0,125.7365,125.8761,125.6966,125.8661,9732.0
2025-03-19 10:20:00,126.26,126.31,126.14,126.16,18933.0,125.896,125.9459,125.7764,125.7963,18933.0
2025-03-19 10:25:00,126.14,126.2,126.07,126.13,12946.0,125.7764,125.8362,125.7066,125.7664,12946.0
2025-03-19 10:30:00,126.13,126.21,126.06,126.15,26918.0,125.7664,125.8462,125.6966,125.7863,26918.0
2025-03-19 10:35:00,126.15,126.19,125.88,125.93,47899.0,125.7863,125.8262,125.5171,125.567,47899.0
2025-03-19 10:40:00,125.91,125.96,125.78,125.93,19254.0,125.547,125.5969,125.4174,125.567,19254.0
2025-03-19 10:45:00,125.96,126.12,125.89,126.02,26056.0,125.5969,125.7564,125.5271,125.6567,26056.0
2025-03-19 10:50:00,126.02,126.05,125.76,125.76,21048.0,125.6567,125.6866,125.3975,125.3975,21048.0
2025-03-19 10:55:00,125.7,126.03,125.63,126.01,15641.0,125.3376,125.6667,125.2678,125.6467,15641.0
2025-03-19 11:00:00,126.0,126.12,125.93,125.98,30496.0,125.6368,125.7564,125.567,125.6168,30496.0
2025-03-19 11:05:00,125.98,126.26,125.92,126.13,19001.0,125.6168,125.896,125.557,125.7664,19001.0
2025-03-19 11:10:00,126.15,126.25,126.05,126.18,10820.0,125.7863,125.886,125.6866,125.8162,10820.0
2025-03-19 11:15:00,126.14,126.2,126.03,126.1,12220.0,125.7764,125.8362,125.6667,125.7365,12220.0
2025-03-19 11:20:00,126.08,126.19,126.0,126.1,9892.0,125.7165,125.8262,125.6368,125.7365,9892.0
2025-03-19 11:25:00,126.03,126.19,126.01,126.15,14709.0,125.6667,125.8262,125.6467,125.7863,14709.0
2025-03-19 11:30:00,126.13,126.13,125.99,126.08,11544.0,125.7664,125.7664,125.6268,125.7165,11544.0
2025-03-19 11:35:00,126.03,126.35,126.01,126.22,14078.0,125.6667,125.9857,125.6467,125.8561,14078.0
2025-03-19 11:40:00,126.23,126.25,126.06,126.07,8337.0,125.8661,125.886,125.6966,125.7066,8337.0
2025-03-19 11:45:00,126.07,126.26,126.0,126.24,13961.0,125.7066,125.896,125.6368,125.8761,13961.0
2025-03-19 11:50:00,126.28,126.4,126.23,126.32,12527.0,125.916,126.0356,125.8661,125.9558,12527.0
2025-03-19 11:55:00,126.32,126.37,126.05,126.11,13823.0,125.9558,126.0057,125.6866,125.7464,13823.0
2025-03-19 12:00:00,126.06,126.18,126.01,126.18,22194.0,125.6966,125.8162,125.6467,125.8162,22194.0
2025-03-19 12:05:00,126.18,126.32,126.13,126.23,13442.0,125.8162,125.9558,125.7664,125.8661,13442.0
2025-03-19 12:10:00,126.23,126.28,126.12,126.2,22455.0,125.8661,125.916,125.7564,125.8362,22455.0
2025-03-19 12:15:00,126.23,126.23,126.07,126.22,26798.0,125.8661,125.8661,125.7066,125.8561,26798.0
2025-03-19 12:20:00,126.18,126.19,125.96,126.02,31440.0,125.8162,125.8262,125.5969,125.6567,31440.0
2025-03-19 12:25:00,126.0,126.14,125.95,126.14,11189.0,125.6368,125.7764,125.5869,125.7764,11189.0
2025-03-19 12:30:00,126.11,126.14,125.98,126.11,14415.0,125.7464,125.7764,125.6168,125.7464,14415.0
2025-03-19 12:35:00,126.12,126.15,126.05,126.14,10509.0,125.7564,125.7863,125.6866,125.7764,10509.0
2025-03-19 12:40:00,126.13,126.18,126.08,126.13,7991.0,125.7664,125.8162,125.7165,125.7664,7991.0
2025-03-19 12:45:00,126.16,126.23,126.1,126.19,10383.0,125.7963,125.8661,125.7365,125.8262,10383.0
2025-03-19 12:50:00,126.16,126.28,126.15,126.26,9400.0,125.7963,125.916,125.7863,125.896,9400.0
2025-03-19 12:55:00,126.23,126.26,126.1,126.16,13037.0,125.8661,125.896,125.7365,125.7963,13037.0
2025-03-19 13:00:00,126.18,126.25,126.01,126.02,12820.0,125.8162,125.886,125.6467,125.6567,12820.0
2025-03-19 13:05:00,126.07,126.26,125.99,126.26,61168.0,125.7066,125.896,125.6268,125.896,61168.0
2025-03-19 13:10:00,126.22,126.27,125.97,126.03,106473.0,125.8561,125.906,125.6068,125.6667,106473.0
2025-03-19 13:15:00,126.03,126.15,125.86,126.09,28640.0,125.6667,125.7863,125.4972,125.7265,28640.0
2025-03-19 13:20:00,126.06,126.13,125.93,126.04,42954.0,125.6966,125.7664,125.567,125.6766,42954.0
2025-03-19 13:25:00,126.01,126.2,125.97,126.15,30632.0,125.6467,125.8362,125.6068,125.7863,30632.0
2025-03-19 13:30:00,126.15,126.17,126.05,126.13,12661.0,125.7863,125.8063,125.6866,125.7664,12661.0
2025-03-19 13:35:00,126.13,126.23,126.08,126.15,13390.0,125.7664,125.8661,125.7165,125.7863,13390.0
2025-03-19 13:40:00,126.15,126.19,125.97,126.01,18100.0,125.7863,125.8262,125.6068,125.6467,18100.0
2025-03-19 13:45:00,126.03,126.08,125.91,125.94,50305.0,125.6667,125.7165,125.547,125.5769,50305.0
2025-03-19 13:50:00,125.95,126.04,125.88,126.02,24381.0,125.5869,125.6766,125.5171,125.6567,24381.0
2025-03-19 13:55:00,125.99,126.05,125.73,125.73,42525.0,125.6268,125.6866,125.3675,125.3675,42525.0
2025-03-19 14:00:00,125.63,126.37,125.47,126.26,67714.0,125.2678,126.0057,125.1083,125.896,67714.0
2025-03-19 14:05:00,126.27,126.27,126.09,126.26,42455.0,125.906,125.906,125.7265,125.896,42455.0
2025-03-19 14:10:00,126.29,126.41,126.04,126.13,89049.0,125.9259,126.0456,125.6766,125.7664,89049.0
2025-03-19 14:15:00,126.16,126.24,125.45,125.71,77427.0,125.7963,125.8761,125.0883,125.3476,77427.0
2025-03-19 14:20:00,125.76,125.76,125.52,125.56,29902.0,125.3975,125.3975,125.1581,125.198,29902.0
2025-03-19 14:25:00,125.51,125.56,125.35,125.38,13700.0,125.1482,125.198,124.9886,125.0185,13700.0
2025-03-19 14:30:00,125.41,125.95,125.41,125.81,22090.0,125.0485,125.5869,125.0485,125.4473,22090.0
2025-03-19 14:35:00,125.85,126.0,125.68,125.8,25449.0,125.4872,125.6368,125.3177,125.4373,25449.0
2025-03-19 14:40:00,125.81,126.12,125.67,126.06,20212.0,125.4473,125.7564,125.3077,125.6966,20212.0
2025-03-19 14:45:00,126.06,126.1,125.91,125.91,23241.0,125.6966,125.7365,125.547,125.547,23241.0
2025-03-19 14:50:00,125.94,126.42,125.94,126.35,31814.0,125.5769,126.0555,125.5769,125.9857,31814.0
2025-03-19 14:55:00,126.35,126.48,126.28,126.38,17623.0,125.9857,126.1154,125.916,126.0157,17623.0
2025-03-19 15:00:00,126.44,126.69,126.35,126.69,24189.0,126.0755,126.3248,125.9857,126.3248,24189.0
2025-03-19 15:05:00,126.62,126.84,126.53,126.84,14638.0,126.255,126.4743,126.1652,126.4743,14638.0
2025-03-19 15:10:00,126.88,126.93,126.72,126.86,17811.0,126.5142,126.5641,126.3547,126.4943,17811.0
2025-03-19 15:15:00,126.86,126.92,126.77,126.88,23044.0,126.4943,126.5541,126.4045,126.5142,23044.0
2025-03-19 15:20:00,126.83,126.83,126.61,126.69,18496.0,126.4644,126.4644,126.245,126.3248,18496.0
2025-03-19 15:25:00,126.71,126.79,126.3,126.43,24165.0,126.3447,126.4245,125.9359,126.0655,24165.0
2025-03-19 15:30:00,126.44,126.81,126.41,126.61,29144.0,126.0755,126.4444,126.0456,126.245,29144.0
2025-03-19 15:35:00,126.64,126.8,126.54,126.74,26636.0,126.2749,126.4345,126.1752,126.3746,26636.0
2025-03-19 15:40:00,126.74,126.76,126.44,126.6,69252.0,126.3746,126.3946,126.0755,126.235,69252.0
2025-03-19 15:45:00,126.63,126.69,126.38,126.39,41916.0,126.2649,126.3248,126.0157,126.0256,41916.0
2025-03-19 15:50:00,126.39,126.53,126.13,126.28,130456.0,126.0256,126.1652,125.7664,125.916,130456.0
2025-03-19 15:55:00,126.1,126.28,125.8,125.94,222816.0,125.7365,125.916,125.4373,125.5769,222816.0
2025-03-20 09:30:00,125.13,125.52,124.56,125.16,36576.0,124.7693,125.1581,124.2009,124.7992,36576.0
2025-03-20 09:35:00,125.33,125.33,124.86,125.02,6671.0,124.9687,124.9687,124.5,124.6596,6671.0
2025-03-20 09:40:00,125.02,125.26,125.01,125.16,16395.0,124.6596,124.8989,124.6496,124.7992,16395.0
2025-03-20 09:45:00,125.14,125.14,124.77,124.77,18017.0,124.7792,124.7792,124.4103,124.4103,18017.0
2025-03-20 09:50:00,124.66,125.45,124.66,125.45,23362.0,124.3006,125.0883,124.3006,125.0883,23362.0
2025-03-20 09:55:00,125.52,125.78,125.43,125.67,9008.0,125.1581,125.4174,125.0684,125.3077,9008.0
2025-03-20 10:00:00,125.8,126.03,125.65,125.76,19069.0,125.4373,125.6667,125.2878,125.3975,19069.0
2025-03-20 10:05:00,125.69,125.97,125.58,125.82,12115.0,125.3277,125.6068,125.218,125.4573,12115.0
2025-03-20 10:10:00,125.84,125.9,125.46,125.52,18330.0,125.4772,125.537,125.0983,125.1581,18330.0
2025-03-20 10:15:00,125.5,125.69,125.4,125.68,18893.0,125.1382,125.3277,125.0385,125.3177,18893.0
2025-03-20 10:20:00,125.68,125.93,125.6,125.93,11231.0,125.3177,125.567,125.2379,125.567,11231.0
2025-03-20 10:25:00,125.87,126.26,125.82,125.97,147003.0,125.5071,125.896,125.4573,125.6068,147003.0
2025-03-20 10:30:00,126.0,126.0,125.8,125.89,15690.0,125.6368,125.6368,125.4373,125.5271,15690.0
2025-03-20 10:35:00,125.9,126.09,125.88,126.04,6500.0,125.537,125.7265,125.5171,125.6766,6500.0
2025-03-20 10:40:00,125.99,126.18,125.98,126.1,5136.0,125.6268,125.8162,125.6168,125.7365,5136.0
2025-03-20 10:45:00,126.18,126.33,126.11,126.23,9489.0,125.8162,125.9658,125.7464,125.8661,9489.0
2025-03-20 10:50:00,126.21,126.21,125.98,126.0,10110.0,125.8462,125.8462,125.6168,125.6368,10110.0
2025-03-20 10:55:00,126.03,126.22,126.02,126.12,12093.0,125.6667,125.8561,125.6567,125.7564,12093.0
2025-03-20 11:00:00,126.12,126.12,125.91,126.09,11846.0,125.7564,125.7564,125.547,125.7265,11846.0
2025-03-20 11:05:00,126.03,126.03,125.74,125.85,11241.0,125.6667,125.6667,125.3775,125.4872,11241.0
2025-03-20 11:10:00,125.84,125.9,125.75,125.76,9135.0,125.4772,125.537,125.3875,125.3975,9135.0
2025-03-20 11:15:00,125.79,125.81,125.46,125.52,11556.0,125.4274,125.4473,125.0983,125.1581,11556.0
2025-03-20 11:20:00,125.54,125.54,125.38,125.48,9751.0,125.1781,125.1781,125.0185,125.1183,9751.0
2025-03-20 11:25:00,125.51,125.6,125.47,125.49,15281.0,125.1482,125.2379,125.1083,125.1282,15281.0
2025-03-20 11:30:00,125.45,125.59,125.34,125.34,17709.0,125.0883,125.2279,124.9787,124.9787,17709.0
2025-03-20 11:35:00,125.41,125.51,125.39,125.45,10778.0,125.0485,125.1482,125.0285,125.0883,10778.0
2025-03-20 11:40:00,125.47,125.52,125.2,125.31,11590.0,125.1083,125.1581,124.8391,124.9487,11590.0
2025-03-20 11:45:00,125.34,125.41,125.22,125.32,9058.0,124.9787,125.0485,124.859,124.9587,9058.0
2025-03-20 11:50:00,125.37,125.37,125.24,125.26,8308.0,125.0086,125.0086,124.8789,124.8989,8308.0
2025-03-20 11:55:00,125.3,125.3,125.08,125.11,10374.0,124.9388,124.9388,124.7194,124.7493,10374.0
2025-03-20 12:00:00,125.1,125.19,124.92,124.95,17636.0,124.7394,124.8291,124.5599,124.5898,17636.0
2025-03-20 12:05:00,124.93,124.93,124.65,124.67,11726.0,124.5698,124.5698,124.2907,124.3106,11726.0
2025-03-20 12:10:00,124.67,124.69,124.33,124.47,19868.0,124.3106,124.3305,123.9716,124.1112,19868.0
2025-03-20 12:15:00,124.46,124.53,124.32,124.5,16549.0,124.1012,124.171,123.9616,124.1411,16549.0
2025-03-20 12:20:00,124.47,124.5,124.38,124.43,10530.0,124.1112,124.1411,124.0214,124.0713,10530.0
2025-03-20 12:25:00,124.38,124.47,124.18,124.21,14111.0,124.0214,124.1112,123.822,123.8519,14111.0
2025-03-20 12:30:00,124.21,124.36,124.14,124.22,12257.0,123.8519,124.0015,123.7821,123.8619,12257.0
2025-03-20 12:35:00,124.16,124.66,124.15,124.6,24443.0,123.8021,124.3006,123.7921,124.2408,24443.0
2025-03-20 12:40:00,124.57,124.72,124.51,124.72,17363.0,124.2109,124.3604,124.1511,124.3604,17363.0
2025-03-20 12:45:00,124.72,124.88,124.7,124.76,24830.0,124.3604,124.52,124.3405,124.4003,24830.0
2025-03-20 12:50:00,124.78,125.02,124.77,124.94,11225.0,124.4203,124.6596,124.4103,124.5798,11225.0
2025-03-20 12:55:00,124.9,124.92,124.71,124.75,10195.0,124.5399,124.5599,124.3505,124.3904,10195.0
2025-03-20 13:00:00,124.79,124.8,124.36,124.37,10795.0,124.4302,124.4402,124.0015,124.0115,10795.0
2025-03-20 13:05:00,124.45,124.65,124.43,124.6,9490.0,124.0912,124.2907,124.0713,124.2408,9490.0
2025-03-20 13:10:00,124.57,124.94,124.56,124.88,13773.0,124.2109,124.5798,124.2009,124.52,13773.0
2025-03-20 13:15:00,124.84,125.0,124.82,124.97,9988.0,124.4801,124.6396,124.4602,124.6097,9988.0
2025-03-20 13:20:00,125.01,125.06,124.9,124.98,19383.0,124.6496,124.6995,124.5399,124.6197,19383.0
2025-03-20 13:25:00,124.92,125.06,124.86,124.87,29575.0,124.5599,124.6995,124.5,124.51,29575.0
2025-03-20 13:30:00,124.88,125.2,124.84,125.15,10655.0,124.52,124.8391,124.4801,124.7892,10655.0
2025-03-20 13:35:00,125.17,125.18,124.95,124.96,7141.0,124.8092,124.8191,124.5898,124.5998,7141.0
2025-03-20 13:40:00,124.97,124.97,124.81,124.87,7138.0,124.6097,124.6097,124.4502,124.51,7138.0
2025-03-20 13:45:00,124.9,125.05,124.89,124.93,6793.0,124.5399,124.6895,124.53,124.5698,6793.0
2025-03-20 13:50:00,124.95,125.06,124.91,124.91,3162.0,124.5898,124.6995,124.5499,124.5499,3162.0
2025-03-20 13:55:00,124.9,124.97,124.83,124.9,6212.0,124.5399,124.6097,124.4701,124.5399,6212.0
2025-03-20 14:00:00,124.9,125.04,124.9,124.91,11026.0,124.5399,124.6795,124.5399,124.5499,11026.0
2025-03-20 14:05:00,124.86,124.88,124.72,124.76,13696.0,124.5,124.52,124.3604,124.4003,13696.0
2025-03-20 14:10:00,124.81,124.98,124.81,124.9,6373.0,124.4502,124.6197,124.4502,124.5399,6373.0
2025-03-20 14:15:00,124.94,124.99,124.84,124.95,7332.0,124.5798,124.6297,124.4801,124.5898,7332.0
2025-03-20 14:20:00,124.9,124.9,124.71,124.79,18065.0,124.5399,124.5399,124.3505,124.4302,18065.0
2025-03-20 14:25:00,124.77,124.79,124.62,124.65,6743.0,124.4103,124.4302,124.2607,124.2907,6743.0
2025-03-20 14:30:00,124.65,124.66,124.51,124.58,19314.0,124.2907,124.3006,124.1511,124.2209,19314.0
2025-03-20 14:35:00,124.61,124.87,124.6,124.83,6790.0,124.2508,124.51,124.2408,124.4701,6790.0
2025-03-20 14:40:00,124.83,124.88,124.76,124.8,4700.0,124.4701,124.52,124.4003,124.4402,4700.0
2025-03-20 14:45:00,124.8,124.82,124.62,124.79,17254.0,124.4402,124.4602,124.2607,124.4302,17254.0
2025-03-20 14:50:00,124.79,125.02,124.79,125.01,7913.0,124.4302,124.6596,124.4302,124.6496,7913.0
2025-03-20 14:55:00,125.02,125.09,124.82,124.87,12623.0,124.6596,124.7294,124.4602,124.51,12623.0
2025-03-20 15:00:00,124.86,125.04,124.86,124.91,14859.0,124.5,124.6795,124.5,124.5499,14859.0
2025-03-20 15:05:00,124.9,124.95,124.75,124.79,12150.0,124.5399,124.5898,124.3904,124.4302,12150.0
2025-03-20 15:10:00,124.81,124.88,124.77,124.82,14150.0,124.4502,124.52,124.4103,124.4602,14150.0
2025-03-20 15:15:00,124.82,124.89,124.76,124.81,10068.0,124.4602,124.53,124.4003,124.4502,10068.0
2025-03-20 15:20:00,124.81,125.02,124.81,124.97,15514.0,124.4502,124.6596,124.4502,124.6097,15514.0
2025-03-20 15:25:00,124.98,124.98,124.75,124.76,20598.0,124.6197,124.6197,124.3904,124.4003,20598.0
2025-03-20 15:30:00,124.81,125.02,124.8,125.0,19549.0,124.4502,124.6596,124.4402,124.6396,19549.0
2025-03-20 15:35:00,124.99,125.0,124.63,124.66,14759.0,124.6297,124.6396,124.2707,124.3006,14759.0
2025-03-20 15:40:00,124.66,124.87,124.65,124.77,22144.0,124.3006,124.51,124.2907,124.4103,22144.0
2025-03-20 15:45:00,124.78,124.85,124.73,124.76,25349.0,124.4203,124.4901,124.3704,124.4003,25349.0
2025-03-20 15:50:00,124.76,125.3,124.58,124.76,89754.0,124.4003,124.9388,124.2209,124.4003,89754.0
2025-03-20 15:55:00,124.8,124.82,124.25,124.6,204399.0,124.4402,124.4602,123.8918,124.2408,204399.0
2025-03-21 09:30:00,123.11,124.05,122.36,123.63,363809.0,122.7551,123.6924,122.0073,123.2736,363809.0
2025-03-21 09:35:00,123.36,123.36,122.72,122.72,9434.0,123.0044,123.0044,122.3662,122.3662,9434.0
2025-03-21 09:40:00,123.06,123.74,123.06,123.39,11460.0,122.7052,123.3833,122.7052,123.0343,11460.0
2025-03-21 09:45:00,123.42,123.69,122.75,122.98,8982.0,123.0642,123.3334,122.3961,122.6255,8982.0
2025-03-21 09:50:00,122.91,123.19,122.77,123.19,17094.0,122.5557,122.8349,122.4161,122.8349,17094.0
2025-03-21 09:55:00,123.15,123.58,123.13,123.38,18102.0,122.795,123.2237,122.775,123.0243,18102.0
2025-03-21 10:00:00,123.4,123.56,123.16,123.56,19876.0,123.0443,123.2038,122.8049,123.2038,19876.0
2025-03-21 10:05:00,123.48,123.62,123.3,123.31,6203.0,123.124,123.2636,122.9445,122.9545,6203.0
2025-03-21 10:10:00,123.26,123.31,122.93,123.19,19976.0,122.9047,122.9545,122.5756,122.8349,19976.0
2025-03-21 10:15:00,123.19,123.41,123.14,123.41,7437.0,122.8349,123.0542,122.785,123.0542,7437.0
2025-03-21 10:20:00,123.41,123.52,123.19,123.47,16459.0,123.0542,123.1639,122.8349,123.1141,16459.0
2025-03-21 10:25:00,123.47,123.57,123.4,123.54,5937.0,123.1141,123.2138,123.0443,123.1839,5937.0
2025-03-21 10:30:00,123.6,123.73,123.57,123.66,5748.0,123.2437,123.3733,123.2138,123.3035,5748.0
2025-03-21 10:35:00,123.65,123.8,123.56,123.68,9711.0,123.2935,123.4431,123.2038,123.3234,9711.0
2025-03-21 10:40:00,123.69,123.88,123.69,123.82,5813.0,123.3334,123.5229,123.3334,123.463,5813.0
2025-03-21 10:45:00,123.76,123.93,123.72,123.9,9739.0,123.4032,123.5727,123.3633,123.5428,9739.0
2025-03-21 10:50:00,123.94,124.2,123.91,124.16,6666.0,123.5827,123.8419,123.5528,123.8021,6666.0
2025-03-21 10:55:00,124.16,124.49,124.15,124.44,10192.0,123.8021,124.1311,123.7921,124.0813,10192.0
2025-03-21 11:00:00,124.51,124.54,124.36,124.4,6003.0,124.1511,124.181,124.0015,124.0414,6003.0
2025-03-21 11:05:00,124.41,124.62,124.41,124.61,8838.0,124.0513,124.2607,124.0513,124.2508,8838.0
2025-03-21 11:10:00,124.56,124.57,124.39,124.5,5108.0,124.2009,124.2109,124.0314,124.1411,5108.0
2025-03-21 11:15:00,124.51,124.57,124.38,124.42,6451.0,124.1511,124.2109,124.0214,124.0613,6451.0
2025-03-21 11:20:00,124.39,124.41,124.31,124.41,6045.0,124.0314,124.0513,123.9516,124.0513,6045.0
2025-03-21 11:25:00,124.46,124.52,124.39,124.5,10513.0,124.1012,124.161,124.0314,124.1411,10513.0
2025-03-21 11:30:00,124.44,124.55,124.43,124.53,11022.0,124.0813,124.1909,124.0713,124.171,11022.0
2025-03-21 11:35:00,124.53,124.53,124.43,124.47,5929.0,124.171,124.171,124.0713,124.1112,5929.0
2025-03-21 11:40:00,124.47,124.61,124.45,124.47,6830.0,124.1112,124.2508,124.0912,124.1112,6830.0
2025-03-21 11:45:00,124.47,124.53,124.39,124.51,8855.0,124.1112,124.171,124.0314,124.1511,8855.0
2025-03-21 11:50:00,124.47,124.47,124.23,124.33,34350.0,124.1112,124.1112,123.8719,123.9716,34350.0
2025-03-21 11:55:00,124.39,124.48,124.39,124.45,5683.0,124.0314,124.1211,124.0314,124.0912,5683.0
2025-03-21 12:00:00,124.45,124.51,124.33,124.34,6183.0,124.0912,124.1511,123.9716,123.9815,6183.0
2025-03-21 12:05:00,124.29,124.49,124.27,124.45,4729.0,123.9317,124.1311,123.9117,124.0912,4729.0
2025-03-21 12:10:00,124.51,124.79,124.48,124.71,34464.0,124.1511,124.4302,124.1211,124.3505,34464.0
2025-03-21 12:15:00,124.63,124.86,124.63,124.7,17539.0,124.2707,124.5,124.2707,124.3405,17539.0
2025-03-21 12:20:00,124.71,124.82,124.66,124.76,15498.0,124.3505,124.4602,124.3006,124.4003,15498.0
2025-03-21 12:25:00,124.72,124.78,124.47,124.52,11024.0,124.3604,124.4203,124.1112,124.161,11024.0
2025-03-21 12:30:00,124.51,124.52,124.23,124.33,10910.0,124.1511,124.161,123.8719,123.9716,10910.0
2025-03-21 12:35:00,124.3,124.3,124.19,124.25,6519.0,123.9417,123.9417,123.832,123.8918,6519.0
2025-03-21 12:40:00,124.26,124.29,124.07,124.07,8654.0,123.9018,123.9317,123.7123,123.7123,8654.0
2025-03-21 12:45:00,124.1,124.24,124.03,124.21,10311.0,123.7422,123.8818,123.6724,123.8519,10311.0
2025-03-21 12:50:00,124.22,124.3,124.17,124.17,9040.0,123.8619,123.9417,123.812,123.812,9040.0
2025-03-21 12:55:00,124.23,124.36,124.21,124.33,11403.0,123.8719,124.0015,123.8519,123.9716,11403.0
2025-03-21 13:00:00,124.32,124.33,124.1,124.15,10928.0,123.9616,123.9716,123.7422,123.7921,10928.0
2025-03-21 13:05:00,124.15,124.23,124.13,124.18,8376.0,123.7921,123.8719,123.7721,123.822,8376.0
2025-03-21 13:10:00,124.2,124.23,124.03,124.13,13182.0,123.8419,123.8719,123.6724,123.7721,13182.0
2025-03-21 13:15:00,124.1,124.15,124.07,124.07,6722.0,123.7422,123.7921,123.7123,123.7123,6722.0
2025-03-21 13:20:00,124.07,124.18,124.04,124.08,21445.0,123.7123,123.822,123.6824,123.7223,21445.0
2025-03-21 13:25:00,124.12,124.15,123.93,124.01,11899.0,123.7622,123.7921,123.5727,123.6525,11899.0
2025-03-21 13:30:00,124.01,124.01,123.87,123.91,4670.0,123.6525,123.6525,123.5129,123.5528,4670.0
2025-03-21 13:35:00,123.95,124.06,123.85,124.05,9242.0,123.5927,123.7024,123.493,123.6924,9242.0
2025-03-21 13:40:00,124.07,124.12,124.02,124.08,7788.0,123.7123,123.7622,123.6625,123.7223,7788.0
2025-03-21 13:45:00,124.13,124.14,124.07,124.08,9600.0,123.7721,123.7821,123.7123,123.7223,9600.0
2025-03-21 13:50:00,124.14,124.2,124.03,124.09,12906.0,123.7821,123.8419,123.6724,123.7323,12906.0
2025-03-21 13:55:00,124.12,124.12,123.82,123.83,6777.0,123.7622,123.7622,123.463,123.473,6777.0
2025-03-21 14:00:00,123.83,124.0,123.83,123.93,11344.0,123.473,123.6425,123.473,123.5727,11344.0
2025-03-21 14:05:00,123.91,123.94,123.75,123.78,9067.0,123.5528,123.5827,123.3932,123.4232,9067.0
2025-03-21 14:10:00,123.77,123.93,123.77,123.84,7550.0,123.4132,123.5727,123.4132,123.483,7550.0
2025-03-21 14:15:00,123.86,123.92,123.8,123.89,12294.0,123.5029,123.5628,123.4431,123.5328,12294.0
2025-03-21 14:20:00,123.89,123.99,123.7,123.78,9177.0,123.5328,123.6326,123.3434,123.4232,9177.0
2025-03-21 14:25:00,123.74,123.8,123.69,123.72,9234.0,123.3833,123.4431,123.3334,123.3633,9234.0
2025-03-21 14:30:00,123.78,123.94,123.72,123.81,10372.0,123.4232,123.5827,123.3633,123.4531,10372.0
2025-03-21 14:35:00,123.85,124.03,123.77,124.03,12358.0,123.493,123.6724,123.4132,123.6724,12358.0
2025-03-21 14:40:00,124.06,124.13,124.01,124.13,7617.0,123.7024,123.7721,123.6525,123.7721,7617.0
2025-03-21 14:45:00,124.13,124.19,123.99,124.05,13841.0,123.7721,123.832,123.6326,123.6924,13841.0
2025-03-21 14:50:00,124.04,124.04,123.94,123.96,14458.0,123.6824,123.6824,123.5827,123.6026,14458.0
2025-03-21 14:55:00,123.98,124.14,123.97,124.07,13590.0,123.6226,123.7821,123.6126,123.7123,13590.0
2025-03-21 15:00:00,124.07,124.13,123.97,124.01,9994.0,123.7123,123.7721,123.6126,123.6525,9994.0
2025-03-21 15:05:00,124.03,124.09,123.91,123.96,15962.0,123.6724,123.7323,123.5528,123.6026,15962.0
2025-03-21 15:10:00,124.01,124.01,123.74,123.89,16898.0,123.6525,123.6525,123.3833,123.5328,16898.0
2025-03-21 15:15:00,123.9,124.02,123.82,123.98,18487.0,123.5428,123.6625,123.463,123.6226,18487.0
2025-03-21 15:20:00,123.95,123.95,123.76,123.92,16258.0,123.5927,123.5927,123.4032,123.5628,16258.0
2025-03-21 15:25:00,123.92,123.94,123.57,123.61,39682.0,123.5628,123.5827,123.2138,123.2536,39682.0
2025-03-21 15:30:00,123.61,123.78,123.5,123.72,26847.0,123.2536,123.4232,123.144,123.3633,26847.0
2025-03-21 15:35:00,123.72,123.72,123.5,123.54,66725.0,123.3633,123.3633,123.144,123.1839,66725.0
2025-03-21 15:40:00,123.5,123.5,123.23,123.48,49033.0,123.144,123.144,122.8747,123.124,49033.0
2025-03-21 15:45:00,123.48,123.64,123.45,123.51,45732.0,123.124,123.2836,123.0941,123.1539,45732.0
2025-03-21 15:50:00,123.52,124.27,123.44,123.56,109778.0,123.1639,123.9117,123.0841,123.2038,109778.0
2025-03-21 15:55:00,123.34,123.65,123.26,123.54,181464.0,122.9844,123.2935,122.9047,123.1839,181464.0
2025-03-24 09:30:00,125.26,126.9,124.82,126.53,40901.0,124.8989,126.5342,124.4602,126.1652,40901.0
2025-03-24 09:35:00,126.53,126.58,125.98,126.38,11857.0,126.1652,126.2151,125.6168,126.0157,11857.0
2025-03-24 09:40:00,126.44,127.29,126.37,126.88,46536.0,126.0755,126.923,126.0057,126.5142,46536.0
2025-03-24 09:45:00,126.95,127.42,126.67,127.23,31723.0,126.584,127.0527,126.3048,126.8632,31723.0
2025-03-24 09:50:00,127.25,127.43,127.11,127.4,22226.0,126.8832,127.0626,126.7436,127.0327,22226.0
2025-03-24 09:55:00,127.31,127.33,127.09,127.3,7727.0,126.943,126.9629,126.7236,126.933,7727.0
2025-03-24 10:00:00,127.35,127.71,127.25,127.54,28808.0,126.9829,127.3418,126.8832,127.1723,28808.0
2025-03-24 10:05:00,127.52,127.6,127.31,127.42,20679.0,127.1524,127.2321,126.943,127.0527,20679.0
2025-03-24 10:10:00,127.44,127.66,127.28,127.41,25002.0,127.0726,127.292,126.9131,127.0427,25002.0
2025-03-24 10:15:00,127.39,127.65,127.33,127.55,17872.0,127.0228,127.282,126.9629,127.1823,17872.0
2025-03-24 10:20:00,127.55,127.71,127.46,127.54,14871.0,127.1823,127.3418,127.0925,127.1723,14871.0
2025-03-24 10:25:00,127.54,127.68,127.42,127.48,14599.0,127.1723,127.3119,127.0527,127.1125,14599.0
2025-03-24 10:30:00,127.48,127.63,127.48,127.61,13220.0,127.1125,127.2621,127.1125,127.2421,13220.0
2025-03-24 10:35:00,127.58,127.62,127.45,127.59,14851.0,127.2122,127.2521,127.0826,127.2222,14851.0
2025-03-24 10:40:00,127.54,127.67,127.45,127.64,17041.0,127.1723,127.3019,127.0826,127.272,17041.0
2025-03-24 10:45:00,127.61,127.8,127.61,127.73,8968.0,127.2421,127.4316,127.2421,127.3618,8968.0
2025-03-24 10:50:00,127.68,127.68,127.39,127.48,31535.0,127.3119,127.3119,127.0228,127.1125,31535.0
2025-03-24 10:55:00,127.42,127.74,127.4,127.74,15001.0,127.0527,127.3717,127.0327,127.3717,15001.0
2025-03-24 11:00:00,127.78,127.81,127.64,127.73,12182.0,127.4116,127.4415,127.272,127.3618,12182.0
2025-03-24 11:05:00,127.73,127.91,127.67,127.85,13264.0,127.3618,127.5413,127.3019,127.4814,13264.0
2025-03-24 11:10:00,127.77,127.78,127.58,127.59,15539.0,127.4017,127.4116,127.2122,127.2222,15539.0
2025-03-24 11:15:00,127.63,127.63,127.55,127.58,13276.0,127.2621,127.2621,127.1823,127.2122,13276.0
2025-03-24 11:20:00,127.62,127.77,127.53,127.76,15164.0,127.2521,127.4017,127.1623,127.3917,15164.0
2025-03-24 11:25:00,127.73,127.77,127.53,127.77,8999.0,127.3618,127.4017,127.1623,127.4017,8999.0
2025-03-24 11:30:00,127.77,127.8,127.65,127.74,6608.0,127.4017,127.4316,127.282,127.3717,6608.0
2025-03-24 11:35:00,127.76,127.91,127.73,127.91,7045.0,127.3917,127.5413,127.3618,127.5413,7045.0
2025-03-24 11:40:00,127.91,128.02,127.79,128.02,36905.0,127.5413,127.6509,127.4216,127.6509,36905.0
2025-03-24 11:45:00,128.01,128.23,128.01,128.19,12011.0,127.641,127.8603,127.641,127.8204,12011.0
2025-03-24 11:50:00,128.19,128.3,128.12,128.3,7204.0,127.8204,127.9301,127.7506,127.9301,7204.0
2025-03-24 11:55:00,128.3,128.38,128.2,128.21,10997.0,127.9301,128.0099,127.8304,127.8404,10997.0
2025-03-24 12:00:00,128.24,128.41,128.24,128.38,10590.0,127.8703,128.0398,127.8703,128.0099,10590.0
2025-03-24 12:05:00,128.37,128.51,128.3,128.44,8308.0,127.9999,128.1395,127.9301,128.0697,8308.0
2025-03-24 12:10:00,128.44,128.52,128.36,128.37,10317.0,128.0697,128.1495,127.99,127.9999,10317.0
2025-03-24 12:15:00,128.37,128.4,128.29,128.34,5501.0,127.9999,128.0298,127.9202,127.97,5501.0
2025-03-24 12:20:00,128.31,128.43,128.26,128.43,8693.0,127.9401,128.0598,127.8902,128.0598,8693.0
2025-03-24 12:25:00,128.38,128.38,128.14,128.19,9082.0,128.0099,128.0099,127.7706,127.8204,9082.0
2025-03-24 12:30:00,128.19,128.28,128.14,128.28,5981.0,127.8204,127.9102,127.7706,127.9102,5981.0
2025-03-24 12:35:00,128.28,128.35,128.24,128.28,8558.0,127.9102,127.98,127.8703,127.9102,8558.0
2025-03-24 12:40:00,128.28,128.29,128.13,128.29,7955.0,127.9102,127.9202,127.7606,127.9202,7955.0
2025-03-24 12:45:00,128.29,128.4,128.23,128.24,4760.0,127.9202,128.0298,127.8603,127.8703,4760.0
2025-03-24 12:50:00,128.25,128.33,128.21,128.33,13495.0,127.8803,127.96,127.8404,127.96,13495.0
2025-03-24 12:55:00,128.32,128.33,128.18,128.22,5705.0,127.9501,127.96,127.8105,127.8504,5705.0
2025-03-24 13:00:00,128.19,128.23,128.13,128.17,6569.0,127.8204,127.8603,127.7606,127.8005,6569.0
2025-03-24 13:05:00,128.14,128.2,128.03,128.06,7324.0,127.7706,127.8304,127.6609,127.6908,7324.0
2025-03-24 13:10:00,128.1,128.12,127.87,127.87,4616.0,127.7307,127.7506,127.5014,127.5014,4616.0
2025-03-24 13:15:00,127.87,127.93,127.84,127.88,9859.0,127.5014,127.5612,127.4715,127.5113,9859.0
2025-03-24 13:20:00,127.87,128.01,127.82,127.85,5669.0,127.5014,127.641,127.4515,127.4814,5669.0
2025-03-24 13:25:00,127.9,127.92,127.68,127.88,15468.0,127.5313,127.5512,127.3119,127.5113,15468.0
2025-03-24 13:30:00,127.9,128.0,127.87,127.98,9492.0,127.5313,127.631,127.5014,127.6111,9492.0
2025-03-24 13:35:00,127.87,128.02,127.83,127.95,9980.0,127.5014,127.6509,127.4615,127.5811,9980.0
2025-03-24 13:40:00,127.91,127.98,127.89,127.94,5401.0,127.5413,127.6111,127.5213,127.5712,5401.0
2025-03-24 13:45:00,127.88,127.94,127.84,127.91,9122.0,127.5113,127.5712,127.4715,127.5413,9122.0
2025-03-24 13:50:00,127.91,128.0,127.88,127.96,6316.0,127.5413,127.631,127.5113,127.5911,6316.0
2025-03-24 13:55:00,127.95,127.95,127.77,127.85,9363.0,127.5811,127.5811,127.4017,127.4814,9363.0
2025-03-24 14:00:00,127.86,127.89,127.72,127.73,17446.0,127.4914,127.5213,127.3518,127.3618,17446.0
2025-03-24 14:05:00,127.73,127.85,127.73,127.78,7829.0,127.3618,127.4814,127.3618,127.4116,7829.0
2025-03-24 14:10:00,127.78,127.8,127.73,127.77,6693.0,127.4116,127.4316,127.3618,127.4017,6693.0
2025-03-24 14:15:00,127.76,127.79,127.55,127.59,13049.0,127.3917,127.4216,127.1823,127.2222,13049.0
2025-03-24 14:20:00,127.58,127.76,127.54,127.74,7611.0,127.2122,127.3917,127.1723,127.3717,7611.0
2025-03-24 14:25:00,127.69,127.77,127.64,127.71,16028.0,127.3219,127.4017,127.272,127.3418,16028.0
2025-03-24 14:30:00,127.71,127.79,127.68,127.74,7128.0,127.3418,127.4216,127.3119,127.3717,7128.0
2025-03-24 14:35:00,127.78,127.82,127.72,127.81,34968.0,127.4116,127.4515,127.3518,127.4415,34968.0
2025-03-24 14:40:00,127.78,128.01,127.74,127.86,46212.0,127.4116,127.641,127.3717,127.4914,46212.0
2025-03-24 14:45:00,127.91,127.91,127.71,127.78,16172.0,127.5413,127.5413,127.3418,127.4116,16172.0
2025-03-24 14:50:00,127.73,128.17,127.73,128.15,18111.0,127.3618,127.8005,127.3618,127.7806,18111.0
2025-03-24 14:55:00,128.15,128.23,128.11,128.14,8091.0,127.7806,127.8603,127.7407,127.7706,8091.0
2025-03-24 15:00:00,128.13,128.43,128.08,128.39,6973.0,127.7606,128.0598,127.7108,128.0199,6973.0
2025-03-24 15:05:00,128.36,128.45,128.31,128.35,22609.0,127.99,128.0797,127.9401,127.98,22609.0
2025-03-24 15:10:00,128.33,128.47,128.3,128.4,16358.0,127.96,128.0996,127.9301,128.0298,16358.0
2025-03-24 15:15:00,128.39,128.49,128.35,128.4,20492.0,128.0199,128.1196,127.98,128.0298,20492.0
2025-03-24 15:20:00,128.42,128.56,128.4,128.56,16490.0,128.0498,128.1894,128.0298,128.1894,16490.0
2025-03-24 15:25:00,128.53,128.66,128.5,128.62,19476.0,128.1595,128.2891,128.1296,128.2492,19476.0
2025-03-24 15:30:00,128.6,128.79,128.59,128.72,19639.0,128.2293,128.4187,128.2193,128.3489,19639.0
2025-03-24 15:35:00,128.75,129.12,128.72,129.06,25316.0,128.3788,128.7478,128.3489,128.6879,25316.0
2025-03-24 15:40:00,129.05,129.12,128.95,129.03,37775.0,128.678,128.7478,128.5783,128.658,37775.0
2025-03-24 15:45:00,129.04,129.22,129.02,129.11,26173.0,128.668,128.8475,128.6481,128.7378,26173.0
2025-03-24 15:50:00,129.11,129.22,128.76,129.15,80867.0,128.7378,128.8475,128.3888,128.7777,80867.0
2025-03-24 15:55:00,129.07,129.28,128.87,129.2,289874.0,128.6979,128.9073,128.4985,128.8275,289874.0
2025-03-25 09:30:00,128.72,129.67,128.55,129.39,68677.0,128.3489,129.2962,128.1794,129.017,68677.0
2025-03-25 09:35:00,129.28,129.51,128.96,129.31,13010.0,128.9073,129.1366,128.5882,128.9372,13010.0
2025-03-25 09:40:00,129.36,129.64,129.12,129.31,15025.0,128.9871,129.2663,128.7478,128.9372,15025.0
2025-03-25 09:45:00,129.29,129.42,128.86,129.0,9769.0,128.9173,129.0469,128.4885,128.6281,9769.0
2025-03-25 09:50:00,129.07,129.18,128.85,128.91,20056.0,128.6979,128.8076,128.4785,128.5384,20056.0
2025-03-25 09:55:00,128.9,128.98,128.5,128.5,14002.0,128.5284,128.6082,128.1296,128.1296,14002.0
2025-03-25 10:00:00,128.5,128.63,128.36,128.62,28535.0,128.1296,128.2592,127.99,128.2492,28535.0
2025-03-25 10:05:00,128.64,129.09,128.61,128.82,10824.0,128.2691,128.7179,128.2392,128.4486,10824.0
2025-03-25 10:10:00,128.83,129.09,128.76,128.77,18271.0,128.4586,128.7179,128.3888,128.3988,18271.0
2025-03-25 10:15:00,128.81,129.25,128.79,129.14,13706.0,128.4387,128.8774,128.4187,128.7677,13706.0
2025-03-25 10:20:00,129.13,129.13,128.75,128.81,17876.0,128.7577,128.7577,128.3788,128.4387,17876.0
2025-03-25 10:25:00,128.81,128.96,128.65,128.74,21041.0,128.4387,128.5882,128.2791,128.3689,21041.0
2025-03-25 10:30:00,128.69,128.72,128.37,128.43,11706.0,128.319,128.3489,127.9999,128.0598,11706.0
2025-03-25 10:35:00,128.43,128.58,128.35,128.49,16419.0,128.0598,128.2093,127.98,128.1196,16419.0
2025-03-25 10:40:00,128.55,128.74,128.43,128.74,10308.0,128.1794,128.3689,128.0598,128.3689,10308.0
2025-03-25 10:45:00,128.64,128.78,128.55,128.68,7189.0,128.2691,128.4087,128.1794,128.309,7189.0
2025-03-25 10:50:00,128.69,129.05,128.68,129.05,5574.0,128.319,128.678,128.309,128.678,5574.0
2025-03-25 10:55:00,129.09,129.16,128.88,128.89,8262.0,128.7179,128.7876,128.5085,128.5184,8262.0
2025-03-25 11:00:00,128.89,128.96,128.83,128.9,3786.0,128.5184,128.5882,128.4586,128.5284,3786.0
2025-03-25 11:05:00,128.83,128.9,128.75,128.75,13885.0,128.4586,128.5284,128.3788,128.3788,13885.0
2025-03-25 11:10:00,128.8,128.8,128.46,128.56,6996.0,128.4287,128.4287,128.0897,128.1894,6996.0
2025-03-25 11:15:00,128.65,128.68,128.42,128.64,5451.0,128.2791,128.309,128.0498,128.2691,5451.0
2025-03-25 11:20:00,128.66,128.68,128.57,128.67,3798.0,128.2891,128.309,128.1993,128.2991,3798.0
2025-03-25 11:25:00,128.59,128.69,128.47,128.49,7756.0,128.2193,128.319,128.0996,128.1196,7756.0
2025-03-25 11:30:00,128.45,128.48,128.39,128.46,5475.0,128.0797,128.1096,128.0199,128.0897,5475.0
2025-03-25 11:35:00,128.46,128.74,128.45,128.72,6370.0,128.0897,128.3689,128.0797,128.3489,6370.0
2025-03-25 11:40:00,128.74,128.79,128.61,128.64,15665.0,128.3689,128.4187,128.2392,128.2691,15665.0
2025-03-25 11:45:00,128.64,128.65,128.35,128.4,6486.0,128.2691,128.2791,127.98,128.0298,6486.0
2025-03-25 11:50:00,128.36,128.41,128.17,128.23,5090.0,127.99,128.0398,127.8005,127.8603,5090.0
2025-03-25 11:55:00,128.19,128.26,128.04,128.26,7358.0,127.8204,127.8902,127.6709,127.8902,7358.0
2025-03-25 12:00:00,128.22,128.26,128.09,128.09,5407.0,127.8504,127.8902,127.7207,127.7207,5407.0
2025-03-25 12:05:00,128.09,128.28,128.09,128.28,7331.0,127.7207,127.9102,127.7207,127.9102,7331.0
2025-03-25 12:10:00,128.26,128.31,128.16,128.18,2312.0,127.8902,127.9401,127.7905,127.8105,2312.0
2025-03-25 12:15:00,128.14,128.19,127.89,128.0,16130.0,127.7706,127.8204,127.5213,127.631,16130.0
2025-03-25 12:20:00,128.0,128.14,127.96,127.96,9355.0,127.631,127.7706,127.5911,127.5911,9355.0
2025-03-25 12:25:00,127.95,127.96,127.83,127.89,5712.0,127.5811,127.5911,127.4615,127.5213,5712.0
2025-03-25 12:30:00,127.9,127.91,127.79,127.79,5109.0,127.5313,127.5413,127.4216,127.4216,5109.0
2025-03-25 12:35:00,127.82,127.86,127.73,127.83,8594.0,127.4515,127.4914,127.3618,127.4615,8594.0
2025-03-25 12:40:00,127.86,127.93,127.84,127.9,6833.0,127.4914,127.5612,127.4715,127.5313,6833.0
2025-03-25 12:45:00,127.85,127.96,127.85,127.96,4398.0,127.4814,127.5911,127.4814,127.5911,4398.0
2025-03-25 12:50:00,127.98,128.02,127.91,127.96,4400.0,127.6111,127.6509,127.5413,127.5911,4400.0
2025-03-25 12:55:00,127.99,128.03,127.93,127.96,3780.0,127.621,127.6609,127.5612,127.5911,3780.0
2025-03-25 13:00:00,127.98,128.14,127.95,128.1,13690.0,127.6111,127.7706,127.5811,127.7307,13690.0
2025-03-25 13:05:00,128.16,128.38,128.07,128.38,5829.0,127.7905,128.0099,127.7008,128.0099,5829.0
2025-03-25 13:10:00,128.34,128.34,128.17,128.17,8356.0,127.97,127.97,127.8005,127.8005,8356.0
2025-03-25 13:15:00,128.16,128.16,127.95,128.0,11781.0,127.7905,127.7905,127.5811,127.631,11781.0
2025-03-25 13:20:00,128.0,128.01,127.83,127.85,3421.0,127.631,127.641,127.4615,127.4814,3421.0
2025-03-25 13:25:00,127.81,127.88,127.65,127.65,11212.0,127.4415,127.5113,127.282,127.282,11212.0
2025-03-25 13:30:00,127.7,127.7,127.57,127.63,9209.0,127.3319,127.3319,127.2022,127.2621,9209.0
2025-03-25 13:35:00,127.63,127.72,127.6,127.63,9787.0,127.2621,127.3518,127.2321,127.2621,9787.0
2025-03-25 13:40:00,127.64,127.79,127.63,127.75,4698.0,127.272,127.4216,127.2621,127.3817,4698.0
2025-03-25 13:45:00,127.75,127.85,127.7,127.77,8066.0,127.3817,127.4814,127.3319,127.4017,8066.0
2025-03-25 13:50:00,127.77,127.93,127.76,127.88,13153.0,127.4017,127.5612,127.3917,127.5113,13153.0
2025-03-25 13:55:00,127.88,127.93,127.84,127.88,7646.0,127.5113,127.5612,127.4715,127.5113,7646.0
2025-03-25 14:00:00,127.88,127.93,127.85,127.86,8298.0,127.5113,127.5612,127.4814,127.4914,8298.0
2025-03-25 14:05:00,127.85,127.91,127.72,127.86,14161.0,127.4814,127.5413,127.3518,127.4914,14161.0
2025-03-25 14:10:00,127.86,127.92,127.72,127.81,9893.0,127.4914,127.5512,127.3518,127.4415,9893.0
2025-03-25 14:15:00,127.81,127.94,127.79,127.94,8366.0,127.4415,127.5712,127.4216,127.5712,8366.0
2025-03-25 14:20:00,127.91,128.04,127.91,127.96,13765.0,127.5413,127.6709,127.5413,127.5911,13765.0
2025-03-25 14:25:00,127.94,127.94,127.79,127.86,15049.0,127.5712,127.5712,127.4216,127.4914,15049.0
2025-03-25 14:30:00,127.86,127.89,127.58,127.64,13485.0,127.4914,127.5213,127.2122,127.272,13485.0
2025-03-25 14:35:00,127.64,127.8,127.64,127.76,9469.0,127.272,127.4316,127.272,127.3917,9469.0
2025-03-25 14:40:00,127.76,127.76,127.67,127.72,9687.0,127.3917,127.3917,127.3019,127.3518,9687.0
2025-03-25 14:45:00,127.72,127.78,127.69,127.71,14728.0,127.3518,127.4116,127.3219,127.3418,14728.0
2025-03-25 14:50:00,127.7,127.74,127.65,127.73,10030.0,127.3319,127.3717,127.282,127.3618,10030.0
2025-03-25 14:55:00,127.73,127.73,127.56,127.6,8006.0,127.3618,127.3618,127.1923,127.2321,8006.0
2025-03-25 15:00:00,127.61,127.83,127.6,127.82,12534.0,127.2421,127.4615,127.2321,127.4515,12534.0
2025-03-25 15:05:00,127.82,127.84,127.72,127.73,11880.0,127.4515,127.4715,127.3518,127.3618,11880.0
2025-03-25 15:10:00,127.73,127.83,127.65,127.67,10543.0,127.3618,127.4615,127.282,127.3019,10543.0
2025-03-25 15:15:00,127.69,127.77,127.66,127.71,17774.0,127.3219,127.4017,127.292,127.3418,17774.0
2025-03-25 15:20:00,127.71,127.85,127.7,127.84,21453.0,127.3418,127.4814,127.3319,127.4715,21453.0
2025-03-25 15:25:00,127.84,128.03,127.78,127.85,19934.0,127.4715,127.6609,127.4116,127.4814,19934.0
2025-03-25 15:30:00,127.85,127.87,127.71,127.78,19995.0,127.4814,127.5014,127.3418,127.4116,19995.0
2025-03-25 15:35:00,127.74,127.86,127.22,127.55,26122.0,127.3717,127.4914,126.8532,127.1823,26122.0
2025-03-25 15:40:00,127.57,127.92,127.57,127.85,17389.0,127.2022,127.5512,127.2022,127.4814,17389.0
2025-03-25 15:45:00,127.86,127.98,127.79,127.95,17477.0,127.4914,127.6111,127.4216,127.5811,17477.0
2025-03-25 15:50:00,127.92,128.17,127.87,127.97,76659.0,127.5512,127.8005,127.5014,127.6011,76659.0
2025-03-25 15:55:00,127.96,128.29,127.95,128.09,276726.0,127.5911,127.9202,127.5811,127.7207,276726.0
2025-03-26 09:30:00,128.54,128.67,127.69,127.75,22096.0,128.1694,128.2991,127.3219,127.3817,22096.0
2025-03-26 09:35:00,127.83,128.54,127.83,128.36,1900.0,127.4615,128.1694,127.4615,127.99,1900.0
2025-03-26 09:40:00,128.33,128.38,128.07,128.3,9923.0,127.96,128.0099,127.7008,127.9301,9923.0
2025-03-26 09:45:00,128.27,128.55,128.13,128.52,11913.0,127.9002,128.1794,127.7606,128.1495,11913.0
2025-03-26 09:50:00,128.37,128.54,128.04,128.28,7970.0,127.9999,128.1694,127.6709,127.9102,7970.0
2025-03-26 09:55:00,128.23,128.51,128.2,128.48,4724.0,127.8603,128.1395,127.8304,128.1096,4724.0
2025-03-26 10:00:00,128.44,128.44,128.09,128.09,30103.0,128.0697,128.0697,127.7207,127.7207,30103.0
2025-03-26 10:05:00,128.03,128.37,128.03,128.18,7164.0,127.6609,127.9999,127.6609,127.8105,7164.0
2025-03-26 10:10:00,128.19,128.58,128.18,128.58,7863.0,127.8204,128.2093,127.8105,128.2093,7863.0
2025-03-26 10:15:00,128.59,128.59,128.27,128.27,4248.0,128.2193,128.2193,127.9002,127.9002,4248.0
2025-03-26 10:20:00,128.26,128.26,128.0,128.08,8083.0,127.8902,127.8902,127.631,127.7108,8083.0
2025-03-26 10:25:00,128.09,128.2,128.09,128.17,4544.0,127.7207,127.8304,127.7207,127.8005,4544.0
2025-03-26 10:30:00,128.18,128.22,128.07,128.17,3260.0,127.8105,127.8504,127.7008,127.8005,3260.0
2025-03-26 10:35:00,128.23,128.26,128.08,128.17,3873.0,127.8603,127.8902,127.7108,127.8005,3873.0
2025-03-26 10:40:00,128.13,128.25,127.99,128.22,3751.0,127.7606,127.8803,127.621,127.8504,3751.0
2025-03-26 10:45:00,128.25,128.28,127.83,127.83,17953.0,127.8803,127.9102,127.4615,127.4615,17953.0
2025-03-26 10:50:00,127.8,127.99,127.79,127.88,6959.0,127.4316,127.621,127.4216,127.5113,6959.0
2025-03-26 10:55:00,127.94,128.0,127.8,127.8,5650.0,127.5712,127.631,127.4316,127.4316,5650.0
2025-03-26 11:00:00,127.78,127.92,127.75,127.85,8517.0,127.4116,127.5512,127.3817,127.4814,8517.0
2025-03-26 11:05:00,127.85,127.85,127.65,127.79,6039.0,127.4814,127.4814,127.282,127.4216,6039.0
2025-03-26 11:10:00,127.74,127.74,127.6,127.65,3413.0,127.3717,127.3717,127.2321,127.282,3413.0
2025-03-26 11:15:00,127.65,127.8,127.64,127.71,7404.0,127.282,127.4316,127.272,127.3418,7404.0
2025-03-26 11:20:00,127.7,127.82,127.68,127.72,3723.0,127.3319,127.4515,127.3119,127.3518,3723.0
2025-03-26 11:25:00,127.71,127.71,127.59,127.59,4691.0,127.3418,127.3418,127.2222,127.2222,4691.0
2025-03-26 11:30:00,127.67,127.68,127.56,127.56,1400.0,127.3019,127.3119,127.1923,127.1923,1400.0
2025-03-26 11:35:00,127.62,127.9,127.62,127.89,3880.0,127.2521,127.5313,127.2521,127.5213,3880.0
2025-03-26 11:40:00,127.91,127.91,127.77,127.88,11296.0,127.5413,127.5413,127.4017,127.5113,11296.0
2025-03-26 11:45:00,127.88,127.9,127.72,127.77,7853.0,127.5113,127.5313,127.3518,127.4017,7853.0
2025-03-26 11:50:00,127.76,127.76,127.52,127.63,16080.0,127.3917,127.3917,127.1524,127.2621,16080.0
2025-03-26 11:55:00,127.6,127.62,127.45,127.55,6405.0,127.2321,127.2521,127.0826,127.1823,6405.0
2025-03-26 12:00:00,127.56,127.67,127.55,127.63,4540.0,127.1923,127.3019,127.1823,127.2621,4540.0
2025-03-26 12:05:00,127.59,127.7,127.53,127.66,13906.0,127.2222,127.3319,127.1623,127.292,13906.0
2025-03-26 12:10:00,127.66,127.67,127.47,127.48,2200.0,127.292,127.3019,127.1025,127.1125,2200.0
2025-03-26 12:15:00,127.48,127.64,127.47,127.56,8668.0,127.1125,127.272,127.1025,127.1923,8668.0
2025-03-26 12:20:00,127.55,127.56,127.27,127.27,18280.0,127.1823,127.1923,126.9031,126.9031,18280.0
2025-03-26 12:25:00,127.29,127.63,127.25,127.62,13592.0,126.923,127.2621,126.8832,127.2521,13592.0
2025-03-26 12:30:00,127.6,127.63,127.4,127.46,2439.0,127.2321,127.2621,127.0327,127.0925,2439.0
2025-03-26 12:35:00,127.46,127.52,127.41,127.44,10011.0,127.0925,127.1524,127.0427,127.0726,10011.0
2025-03-26 12:40:00,127.41,127.52,127.4,127.44,7510.0,127.0427,127.1524,127.0327,127.0726,7510.0
2025-03-26 12:45:00,127.45,127.62,127.44,127.61,2991.0,127.0826,127.2521,127.0726,127.2421,2991.0
2025-03-26 12:50:00,127.55,127.55,127.45,127.45,3600.0,127.1823,127.1823,127.0826,127.0826,3600.0
2025-03-26 12:55:00,127.5,127.57,127.44,127.48,5292.0,127.1324,127.2022,127.0726,127.1125,5292.0
2025-03-26 13:00:00,127.53,127.55,127.47,127.47,10788.0,127.1623,127.1823,127.1025,127.1025,10788.0
2025-03-26 13:05:00,127.48,127.55,127.37,127.53,11262.0,127.1125,127.1823,127.0028,127.1623,11262.0
2025-03-26 13:10:00,127.59,127.63,127.51,127.51,9709.0,127.2222,127.2621,127.1424,127.1424,9709.0
2025-03-26 13:15:00,127.5,127.52,127.37,127.43,7114.0,127.1324,127.1524,127.0028,127.0626,7114.0
2025-03-26 13:20:00,127.42,127.44,127.32,127.33,4800.0,127.0527,127.0726,126.953,126.9629,4800.0
2025-03-26 13:25:00,127.33,127.33,127.25,127.29,4606.0,126.9629,126.9629,126.8832,126.923,4606.0
2025-03-26 13:30:00,127.23,127.23,127.1,127.15,10077.0,126.8632,126.8632,126.7336,126.7834,10077.0
2025-03-26 13:35:00,127.13,127.29,127.13,127.29,4019.0,126.7635,126.923,126.7635,126.923,4019.0
2025-03-26 13:40:00,127.31,127.43,127.31,127.38,8826.0,126.943,127.0626,126.943,127.0128,8826.0
2025-03-26 13:45:00,127.4,127.4,127.3,127.39,5908.0,127.0327,127.0327,126.933,127.0228,5908.0
2025-03-26 13:50:00,127.39,127.41,127.35,127.41,1900.0,127.0228,127.0427,126.9829,127.0427,1900.0
2025-03-26 13:55:00,127.41,127.47,127.29,127.3,8994.0,127.0427,127.1025,126.923,126.933,8994.0
2025-03-26 14:00:00,127.31,127.44,127.3,127.36,14596.0,126.943,127.0726,126.933,126.9928,14596.0
2025-03-26 14:05:00,127.39,127.46,127.36,127.46,10246.0,127.0228,127.0925,126.9928,127.0925,10246.0
2025-03-26 14:10:00,127.45,127.54,127.42,127.47,15387.0,127.0826,127.1723,127.0527,127.1025,15387.0
2025-03-26 14:15:00,127.5,127.78,127.49,127.76,16008.0,127.1324,127.4116,127.1225,127.3917,16008.0
2025-03-26 14:20:00,127.74,127.75,127.6,127.61,8357.0,127.3717,127.3817,127.2321,127.2421,8357.0
2025-03-26 14:25:00,127.6,127.66,127.57,127.63,9092.0,127.2321,127.292,127.2022,127.2621,9092.0
2025-03-26 14:30:00,127.63,127.64,127.55,127.58,19820.0,127.2621,127.272,127.1823,127.2122,19820.0
2025-03-26 14:35:00,127.56,127.6,127.5,127.51,11147.0,127.1923,127.2321,127.1324,127.1424,11147.0
2025-03-26 14:40:00,127.52,127.57,127.47,127.47,8262.0,127.1524,127.2022,127.1025,127.1025,8262.0
2025-03-26 14:45:00,127.45,127.52,127.2,127.29,8301.0,127.0826,127.1524,126.8333,126.923,8301.0
2025-03-26 14:50:00,127.32,127.37,127.25,127.34,5283.0,126.953,127.0028,126.8832,126.9729,5283.0
2025-03-26 14:55:00,127.37,127.38,127.26,127.33,6784.0,127.0028,127.0128,126.8931,126.9629,6784.0
2025-03-26 15:00:00,127.36,127.42,127.28,127.28,5845.0,126.9928,127.0527,126.9131,126.9131,5845.0
2025-03-26 15:05:00,127.25,127.38,127.24,127.32,3845.0,126.8832,127.0128,126.8732,126.953,3845.0
2025-03-26 15:10:00,127.31,127.38,127.3,127.36,4346.0,126.943,127.0128,126.933,126.9928,4346.0
2025-03-26 15:15:00,127.35,127.42,127.35,127.4,25231.0,126.9829,127.0527,126.9829,127.0327,25231.0
2025-03-26 15:20:00,127.4,127.69,127.39,127.48,40749.0,127.0327,127.3219,127.0228,127.1125,40749.0
2025-03-26 15:25:00,127.45,127.48,127.38,127.41,22328.0,127.0826,127.1125,127.0128,127.0427,22328.0
2025-03-26 15:30:00,127.38,127.6,127.38,127.56,11467.0,127.0128,127.2321,127.0128,127.1923,11467.0
2025-03-26 15:35:00,127.56,127.6,127.4,127.5,13362.0,127.1923,127.2321,127.0327,127.1324,13362.0
2025-03-26 15:40:00,127.5,127.65,127.49,127.56,13911.0,127.1324,127.282,127.1225,127.1923,13911.0
2025-03-26 15:45:00,127.56,127.62,127.49,127.54,22658.0,127.1923,127.2521,127.1225,127.1723,22658.0
2025-03-26 15:50:00,127.5,127.79,127.37,127.77,37523.0,127.1324,127.4216,127.0028,127.4017,37523.0
2025-03-26 15:55:00,127.76,127.87,127.63,127.7,153674.0,127.3917,127.5014,127.2621,127.3319,153674.0
2025-03-27 09:30:00,127.71,127.85,127.36,127.74,24644.0,127.3418,127.4814,126.9928,127.3717,24644.0
2025-03-27 09:35:00,127.75,128.52,127.74,128.49,17921.0,127.3817,128.1495,127.3717,128.1196,17921.0
2025-03-27 09:40:00,128.49,128.68,128.21,128.33,20947.0,128.1196,128.309,127.8404,127.96,20947.0
2025-03-27 09:45:00,128.31,128.65,128.3,128.65,11986.0,127.9401,128.2791,127.9301,128.2791,11986.0
2025-03-27 09:50:00,128.57,128.81,128.39,128.67,24847.0,128.1993,128.4387,128.0199,128.2991,24847.0
2025-03-27 09:55:00,128.72,128.76,128.65,128.71,9062.0,128.3489,128.3888,128.2791,128.3389,9062.0
2025-03-27 10:00:00,128.6,129.28,128.55,129.28,33229.0,128.2293,128.9073,128.1794,128.9073,33229.0
2025-03-27 10:05:00,129.22,129.62,129.15,129.62,19149.0,128.8475,129.2463,128.7777,129.2463,19149.0
2025-03-27 10:10:00,129.63,129.74,129.34,129.65,59836.0,129.2563,129.366,128.9671,129.2762,59836.0
2025-03-27 10:15:00,129.55,129.62,129.45,129.55,27818.0,129.1765,129.2463,129.0768,129.1765,27818.0
2025-03-27 10:20:00,129.59,129.59,129.01,129.2,7757.0,129.2164,129.2164,128.6381,128.8275,7757.0
2025-03-27 10:25:00,129.18,129.67,129.17,129.57,4816.0,128.8076,129.2962,128.7976,129.1965,4816.0
2025-03-27 10:30:00,129.5,129.5,129.23,129.32,9797.0,129.1267,129.1267,128.8574,128.9472,9797.0
2025-03-27 10:35:00,129.4,129.42,129.28,129.36,4413.0,129.027,129.0469,128.9073,128.9871,4413.0
2025-03-27 10:40:00,129.36,129.53,129.35,129.51,7050.0,128.9871,129.1566,128.9771,129.1366,7050.0
2025-03-27 10:45:00,129.48,129.51,129.28,129.3,10971.0,129.1067,129.1366,128.9073,128.9272,10971.0
2025-03-27 10:50:00,129.28,129.35,129.12,129.19,6850.0,128.9073,128.9771,128.7478,128.8176,6850.0
2025-03-27 10:55:00,129.12,129.32,129.11,129.32,12327.0,128.7478,128.9472,128.7378,128.9472,12327.0
2025-03-27 11:00:00,129.25,129.42,129.22,129.39,2921.0,128.8774,129.0469,128.8475,129.017,2921.0
2025-03-27 11:05:00,129.39,129.44,129.22,129.43,13224.0,129.017,129.0668,128.8475,129.0569,13224.0
2025-03-27 11:10:00,129.44,129.54,129.36,129.44,3681.0,129.0668,129.1666,128.9871,129.0668,3681.0
2025-03-27 11:15:00,129.52,129.77,129.4,129.72,13703.0,129.1466,129.3959,129.027,129.346,13703.0
2025-03-27 11:20:00,129.72,129.72,129.46,129.53,11438.0,129.346,129.346,129.0868,129.1566,11438.0
2025-03-27 11:25:00,129.58,129.58,129.36,129.36,5083.0,129.2064,129.2064,128.9871,128.9871,5083.0
2025-03-27 11:30:00,129.36,129.43,129.25,129.25,8354.0,128.9871,129.0569,128.8774,128.8774,8354.0
2025-03-27 11:35:00,129.27,129.34,129.16,129.17,5269.0,128.8973,128.9671,128.7876,128.7976,5269.0
2025-03-27 11:40:00,129.2,129.37,129.16,129.3,8639.0,128.8275,128.997,128.7876,128.9272,8639.0
2025-03-27 11:45:00,129.27,129.27,129.16,129.24,4705.0,128.8973,128.8973,128.7876,128.8674,4705.0
2025-03-27 11:50:00,129.22,129.32,129.14,129.21,4497.0,128.8475,128.9472,128.7677,128.8375,4497.0
2025-03-27 11:55:00,129.2,129.25,129.11,129.11,4221.0,128.8275,128.8774,128.7378,128.7378,4221.0
2025-03-27 12:00:00,129.11,129.19,128.97,129.19,16018.0,128.7378,128.8176,128.5982,128.8176,16018.0
2025-03-27 12:05:00,129.22,129.4,129.22,129.4,7563.0,128.8475,129.027,128.8475,129.027,7563.0
2025-03-27 12:10:00,129.4,129.4,129.18,129.21,11336.0,129.027,129.027,128.8076,128.8375,11336.0
2025-03-27 12:15:00,129.21,129.36,129.17,129.31,24452.0,128.8375,128.9871,128.7976,128.9372,24452.0
2025-03-27 12:20:00,129.3,129.41,129.25,129.38,15219.0,128.9272,129.0369,128.8774,129.007,15219.0
2025-03-27 12:25:00,129.39,129.39,129.15,129.16,4554.0,129.017,129.017,128.7777,128.7876,4554.0
2025-03-27 12:30:00,129.15,129.29,129.15,129.21,3113.0,128.7777,128.9173,128.7777,128.8375,3113.0
2025-03-27 12:35:00,129.23,129.27,129.16,129.27,3310.0,128.8574,128.8973,128.7876,128.8973,3310.0
2025-03-27 12:40:00,129.22,129.28,129.14,129.28,9371.0,128.8475,128.9073,128.7677,128.9073,9371.0
2025-03-27 12:45:00,129.28,129.34,129.13,129.16,8160.0,128.9073,128.9671,128.7577,128.7876,8160.0
2025-03-27 12:50:00,129.15,129.2,128.92,128.99,10496.0,128.7777,128.8275,128.5483,128.6181,10496.0
2025-03-27 12:55:00,128.99,129.02,128.86,128.92,6192.0,128.6181,128.6481,128.4885,128.5483,6192.0
2025-03-27 13:00:00,128.92,129.13,128.91,129.13,12867.0,128.5483,128.7577,128.5384,128.7577,12867.0
2025-03-27 13:05:00,129.13,129.31,129.03,129.25,9455.0,128.7577,128.9372,128.658,128.8774,9455.0
2025-03-27 13:10:00,129.25,129.35,129.13,129.35,14561.0,128.8774,128.9771,128.7577,128.9771,14561.0
2025-03-27 13:15:00,129.31,129.33,129.11,129.11,11503.0,128.9372,128.9572,128.7378,128.7378,11503.0
2025-03-27 13:20:00,129.14,129.16,129.01,129.11,7145.0,128.7677,128.7876,128.6381,128.7378,7145.0
2025-03-27 13:25:00,129.05,129.05,128.9,128.91,6906.0,128.678,128.678,128.5284,128.5384,6906.0
2025-03-27 13:30:00,128.98,129.06,128.96,129.04,12394.0,128.6082,128.6879,128.5882,128.668,12394.0
2025-03-27 13:35:00,129.04,129.1,128.91,129.08,11846.0,128.668,128.7278,128.5384,128.7079,11846.0
2025-03-27 13:40:00,129.03,129.09,128.97,129.02,5848.0,128.658,128.7179,128.5982,128.6481,5848.0
2025-03-27 13:45:00,129.02,129.2,129.01,129.16,9870.0,128.6481,128.8275,128.6381,128.7876,9870.0
2025-03-27 13:50:00,129.2,129.26,128.94,128.95,10943.0,128.8275,128.8874,128.5683,128.5783,10943.0
2025-03-27 13:55:00,128.94,129.04,128.93,129.02,4039.0,128.5683,128.668,128.5583,128.6481,4039.0
2025-03-27 14:00:00,128.97,129.1,128.96,129.05,6968.0,128.5982,128.7278,128.5882,128.678,6968.0
2025-03-27 14:05:00,129.11,129.24,129.1,129.12,17223.0,128.7378,128.8674,128.7278,128.7478,17223.0
2025-03-27 14:10:00,129.12,129.27,129.11,129.24,5725.0,128.7478,128.8973,128.7378,128.8674,5725.0
2025-03-27 14:15:00,129.24,129.29,129.13,129.16,12024.0,128.8674,128.9173,128.7577,128.7876,12024.0
2025-03-27 14:20:00,129.16,129.22,129.09,129.1,6990.0,128.7876,128.8475,128.7179,128.7278,6990.0
2025-03-27 14:25:00,129.09,129.22,129.08,129.21,9435.0,128.7179,128.8475,128.7079,128.8375,9435.0
2025-03-27 14:30:00,129.22,129.29,129.18,129.27,6368.0,128.8475,128.9173,128.8076,128.8973,6368.0
2025-03-27 14:35:00,129.31,129.43,129.29,129.41,10560.0,128.9372,129.0569,128.9173,129.0369,10560.0
2025-03-27 14:40:00,129.35,129.45,129.34,129.4,5844.0,128.9771,129.0768,128.9671,129.027,5844.0
2025-03-27 14:45:00,129.44,129.5,129.41,129.47,7464.0,129.0668,129.1267,129.0369,129.0968,7464.0
2025-03-27 14:50:00,129.48,129.52,129.42,129.47,14451.0,129.1067,129.1466,129.0469,129.0968,14451.0
2025-03-27 14:55:00,129.5,129.5,129.24,129.25,10982.0,129.1267,129.1267,128.8674,128.8774,10982.0
2025-03-27 15:00:00,129.28,129.4,129.24,129.34,10069.0,128.9073,129.027,128.8674,128.9671,10069.0
2025-03-27 15:05:00,129.34,129.53,129.25,129.5,10668.0,128.9671,129.1566,128.8774,129.1267,10668.0
2025-03-27 15:10:00,129.5,129.57,129.45,129.57,10734.0,129.1267,129.1965,129.0768,129.1965,10734.0
2025-03-27 15:15:00,129.58,129.63,129.55,129.6,10494.0,129.2064,129.2563,129.1765,129.2264,10494.0
2025-03-27 15:20:00,129.61,129.69,129.57,129.67,11292.0,129.2364,129.3161,129.1965,129.2962,11292.0
2025-03-27 15:25:00,129.67,129.67,129.57,129.6,9285.0,129.2962,129.2962,129.1965,129.2264,9285.0
2025-03-27 15:30:00,129.61,129.61,129.37,129.47,20010.0,129.2364,129.2364,128.997,129.0968,20010.0
2025-03-27 15:35:00,129.5,129.5,129.27,129.28,12911.0,129.1267,129.1267,128.8973,128.9073,12911.0
2025-03-27 15:40:00,129.28,129.43,129.26,129.34,20939.0,128.9073,129.0569,128.8874,128.9671,20939.0
2025-03-27 15:45:00,129.34,129.65,129.33,129.65,40149.0,128.9671,129.2762,128.9572,129.2762,40149.0
2025-03-27 15:50:00,129.6,129.62,129.12,129.33,82655.0,129.2264,129.2463,128.7478,128.9572,82655.0
2025-03-27 15:55:00,129.34,129.34,129.03,129.08,69631.0,128.9671,128.9671,128.658,128.7079,69631.0
2025-03-28 09:30:00,128.45,128.45,127.25,127.4,26000.0,128.0797,128.0797,126.8832,127.0327,26000.0
2025-03-28 09:35:00,127.5,128.26,127.46,127.46,31917.0,127.1324,127.8902,127.0925,127.0925,31917.0
2025-03-28 09:40:00,127.56,127.58,126.85,126.85,16969.0,127.1923,127.2122,126.4843,126.4843,16969.0
2025-03-28 09:45:00,126.87,126.87,126.37,126.39,11669.0,126.5043,126.5043,126.0057,126.0256,11669.0
2025-03-28 09:50:00,126.37,126.54,126.23,126.23,23583.0,126.0057,126.1752,125.8661,125.8661,23583.0
2025-03-28 09:55:00,126.24,126.24,125.9,126.01,12276.0,125.8761,125.8761,125.537,125.6467,12276.0
2025-03-28 10:00:00,125.92,126.49,125.74,126.46,19491.0,125.557,126.1253,125.3775,126.0954,19491.0
2025-03-28 10:05:00,126.46,126.46,125.9,126.02,10622.0,126.0954,126.0954,125.537,125.6567,10622.0
2025-03-28 10:10:00,126.0,126.0,125.71,125.94,15910.0,125.6368,125.6368,125.3476,125.5769,15910.0
2025-03-28 10:15:00,125.84,126.13,125.84,125.95,11490.0,125.4772,125.7664,125.4772,125.5869,11490.0
2025-03-28 10:20:00,125.97,125.99,125.88,125.99,8129.0,125.6068,125.6268,125.5171,125.6268,8129.0
2025-03-28 10:25:00,125.95,126.14,125.8,125.9,33739.0,125.5869,125.7764,125.4373,125.537,33739.0
2025-03-28 10:30:00,125.87,126.05,125.74,125.83,49744.0,125.5071,125.6866,125.3775,125.4672,49744.0
2025-03-28 10:35:00,125.69,125.77,125.55,125.75,11717.0,125.3277,125.4074,125.1881,125.3875,11717.0
2025-03-28 10:40:00,125.73,125.98,125.72,125.83,7333.0,125.3675,125.6168,125.3576,125.4672,7333.0
2025-03-28 10:45:00,125.78,125.78,125.6,125.68,3756.0,125.4174,125.4174,125.2379,125.3177,3756.0
2025-03-28 10:50:00,125.71,125.75,125.52,125.66,8816.0,125.3476,125.3875,125.1581,125.2977,8816.0
2025-03-28 10:55:00,125.63,125.68,125.47,125.61,11805.0,125.2678,125.3177,125.1083,125.2479,11805.0
2025-03-28 11:00:00,125.63,125.63,125.37,125.5,5540.0,125.2678,125.2678,125.0086,125.1382,5540.0
2025-03-28 11:05:00,125.51,125.67,125.5,125.66,9789.0,125.1482,125.3077,125.1382,125.2977,9789.0
2025-03-28 11:10:00,125.71,126.06,125.71,126.06,15047.0,125.3476,125.6966,125.3476,125.6966,15047.0
2025-03-28 11:15:00,126.06,126.06,125.77,125.9,25298.0,125.6966,125.6966,125.4074,125.537,25298.0
2025-03-28 11:20:00,125.9,126.1,125.9,126.05,5633.0,125.537,125.7365,125.537,125.6866,5633.0
2025-03-28 11:25:00,126.05,126.2,126.0,126.13,18104.0,125.6866,125.8362,125.6368,125.7664,18104.0
2025-03-28 11:30:00,126.13,126.32,126.03,126.29,10848.0,125.7664,125.9558,125.6667,125.9259,10848.0
2025-03-28 11:35:00,126.35,126.6,126.35,126.6,5707.0,125.9857,126.235,125.9857,126.235,5707.0
2025-03-28 11:40:00,126.54,126.54,126.32,126.39,6159.0,126.1752,126.1752,125.9558,126.0256,6159.0
2025-03-28 11:45:00,126.41,126.45,126.27,126.4,12786.0,126.0456,126.0855,125.906,126.0356,12786.0
2025-03-28 11:50:00,126.47,126.49,126.32,126.34,10349.0,126.1054,126.1253,125.9558,125.9758,10349.0
2025-03-28 11:55:00,126.32,126.36,126.16,126.16,5260.0,125.9558,125.9957,125.7963,125.7963,5260.0
2025-03-28 12:00:00,126.17,126.22,126.06,126.11,4650.0,125.8063,125.8561,125.6966,125.7464,4650.0
2025-03-28 12:05:00,126.15,126.19,126.08,126.12,4526.0,125.7863,125.8262,125.7165,125.7564,4526.0
2025-03-28 12:10:00,126.09,126.13,125.92,125.98,20079.0,125.7265,125.7664,125.557,125.6168,20079.0
2025-03-28 12:15:00,125.97,125.98,125.79,125.87,3806.0,125.6068,125.6168,125.4274,125.5071,3806.0
2025-03-28 12:20:00,125.88,126.02,125.85,125.95,7179.0,125.5171,125.6567,125.4872,125.5869,7179.0
2025-03-28 12:25:00,125.99,126.05,125.94,125.98,12908.0,125.6268,125.6866,125.5769,125.6168,12908.0
2025-03-28 12:30:00,125.99,126.09,125.75,125.79,7775.0,125.6268,125.7265,125.3875,125.4274,7775.0
2025-03-28 12:35:00,125.76,125.83,125.74,125.76,7526.0,125.3975,125.4672,125.3775,125.3975,7526.0
2025-03-28 12:40:00,125.73,125.92,125.73,125.88,7707.0,125.3675,125.557,125.3675,125.5171,7707.0
2025-03-28 12:45:00,125.88,125.98,125.83,125.97,5547.0,125.5171,125.6168,125.4672,125.6068,5547.0
2025-03-28 12:50:00,125.97,126.06,125.93,126.02,6772.0,125.6068,125.6966,125.567,125.6567,6772.0
2025-03-28 12:55:00,126.02,126.02,125.83,125.84,11656.0,125.6567,125.6567,125.4672,125.4772,11656.0
2025-03-28 13:00:00,125.82,125.82,125.69,125.72,16620.0,125.4573,125.4573,125.3277,125.3576,16620.0
2025-03-28 13:05:00,125.73,125.74,125.59,125.64,7276.0,125.3675,125.3775,125.2279,125.2778,7276.0
2025-03-28 13:10:00,125.64,125.69,125.58,125.59,7124.0,125.2778,125.3277,125.218,125.2279,7124.0
2025-03-28 13:15:00,125.61,125.73,125.58,125.66,10678.0,125.2479,125.3675,125.218,125.2977,10678.0
2025-03-28 13:20:00,125.66,125.66,125.56,125.58,6184.0,125.2977,125.2977,125.198,125.218,6184.0
2025-03-28 13:25:00,125.54,125.56,125.46,125.53,8541.0,125.1781,125.198,125.0983,125.1681,8541.0
2025-03-28 13:30:00,125.53,125.66,125.52,125.6,12139.0,125.1681,125.2977,125.1581,125.2379,12139.0
2025-03-28 13:35:00,125.6,125.62,125.51,125.62,7607.0,125.2379,125.2579,125.1482,125.2579,7607.0
2025-03-28 13:40:00,125.63,125.78,125.51,125.71,29925.0,125.2678,125.4174,125.1482,125.3476,29925.0
2025-03-28 13:45:00,125.64,125.76,125.54,125.55,16654.0,125.2778,125.3975,125.1781,125.1881,16654.0
2025-03-28 13:50:00,125.52,125.56,125.51,125.54,3306.0,125.1581,125.198,125.1482,125.1781,3306.0
2025-03-28 13:55:00,125.54,125.68,125.53,125.68,5563.0,125.1781,125.3177,125.1681,125.3177,5563.0
2025-03-28 14:00:00,125.65,125.68,125.56,125.62,23130.0,125.2878,125.3177,125.198,125.2579,23130.0
2025-03-28 14:05:00,125.62,125.62,125.37,125.52,11387.0,125.2579,125.2579,125.0086,125.1581,11387.0
2025-03-28 14:10:00,125.47,125.65,125.46,125.57,9955.0,125.1083,125.2878,125.0983,125.208,9955.0
2025-03-28 14:15:00,125.62,125.68,125.54,125.54,5430.0,125.2579,125.3177,125.1781,125.1781,5430.0
2025-03-28 14:20:00,125.56,125.56,125.19,125.2,9100.0,125.198,125.198,124.8291,124.8391,9100.0
2025-03-28 14:25:00,125.14,125.14,125.01,125.12,8327.0,124.7792,124.7792,124.6496,124.7593,8327.0
2025-03-28 14:30:00,125.16,125.19,125.09,125.19,8488.0,124.7992,124.8291,124.7294,124.8291,8488.0
2025-03-28 14:35:00,125.16,125.24,125.15,125.21,8436.0,124.7992,124.8789,124.7892,124.849,8436.0
2025-03-28 14:40:00,125.15,125.28,125.15,125.26,4767.0,124.7892,124.9188,124.7892,124.8989,4767.0
2025-03-28 14:45:00,125.31,125.45,125.29,125.45,8806.0,124.9487,125.0883,124.9288,125.0883,8806.0
2025-03-28 14:50:00,125.42,125.43,125.34,125.43,5894.0,125.0584,125.0684,124.9787,125.0684,5894.0
2025-03-28 14:55:00,125.43,125.44,125.32,125.43,9003.0,125.0684,125.0784,124.9587,125.0684,9003.0
2025-03-28 15:00:00,125.44,125.59,125.42,125.54,10469.0,125.0784,125.2279,125.0584,125.1781,10469.0
2025-03-28 15:05:00,125.56,125.62,125.54,125.62,4509.0,125.198,125.2579,125.1781,125.2579,4509.0
2025-03-28 15:10:00,125.55,125.6,125.49,125.56,5994.0,125.1881,125.2379,125.1282,125.198,5994.0
2025-03-28 15:15:00,125.61,125.62,125.51,125.6,5997.0,125.2479,125.2579,125.1482,125.2379,5997.0
2025-03-28 15:20:00,125.61,125.67,125.4,125.43,19379.0,125.2479,125.3077,125.0385,125.0684,19379.0
2025-03-28 15:25:00,125.44,125.47,125.38,125.42,11463.0,125.0784,125.1083,125.0185,125.0584,11463.0
2025-03-28 15:30:00,125.45,125.57,125.36,125.36,18017.0,125.0883,125.208,124.9986,124.9986,18017.0
2025-03-28 15:35:00,125.38,125.52,125.38,125.42,13239.0,125.0185,125.1581,125.0185,125.0584,13239.0
2025-03-28 15:40:00,125.43,125.44,125.27,125.33,5953.0,125.0684,125.0784,124.9089,124.9687,5953.0
2025-03-28 15:45:00,125.37,125.47,125.33,125.45,19428.0,125.0086,125.1083,124.9687,125.0883,19428.0
2025-03-28 15:50:00,125.49,125.5,125.22,125.32,55703.0,125.1282,125.1382,124.859,124.9587,55703.0
2025-03-28 15:55:00,125.4,125.5,125.33,125.4,130392.0,125.0385,125.1382,124.9687,125.0385,130392.0
2025-03-31 09:30:00,124.77,125.61,124.16,125.55,48624.0,124.4103,125.2479,123.8021,125.1881,48624.0
2025-03-31 09:35:00,125.37,126.09,125.37,125.95,9895.0,125.0086,125.7265,125.0086,125.5869,9895.0
2025-03-31 09:40:00,125.82,125.83,124.83,124.83,31662.0,125.4573,125.4672,124.4701,124.4701,31662.0
2025-03-31 09:45:00,125.01,125.01,124.07,124.25,44078.0,124.6496,124.6496,123.7123,123.8918,44078.0
2025-03-31 09:50:00,124.26,125.19,124.26,125.08,39505.0,123.9018,124.8291,123.9018,124.7194,39505.0
2025-03-31 09:55:00,125.07,125.33,125.06,125.23,36510.0,124.7094,124.9687,124.6995,124.869,36510.0
2025-03-31 10:00:00,125.23,125.36,124.85,124.91,22876.0,124.869,124.9986,124.4901,124.5499,22876.0
2025-03-31 10:05:00,124.91,125.27,124.91,125.18,36835.0,124.5499,124.9089,124.5499,124.8191,36835.0
2025-03-31 10:10:00,125.18,125.22,124.94,124.98,11019.0,124.8191,124.859,124.5798,124.6197,11019.0
2025-03-31 10:15:00,124.98,125.09,124.89,124.95,43047.0,124.6197,124.7294,124.53,124.5898,43047.0
2025-03-31 10:20:00,124.99,125.08,124.79,125.05,37496.0,124.6297,124.7194,124.4302,124.6895,37496.0
2025-03-31 10:25:00,125.05,125.1,124.91,125.1,6369.0,124.6895,124.7394,124.5499,124.7394,6369.0
2025-03-31 10:30:00,125.1,125.65,125.09,125.6,29155.0,124.7394,125.2878,124.7294,125.2379,29155.0
2025-03-31 10:35:00,125.59,125.6,125.26,125.27,10101.0,125.2279,125.2379,124.8989,124.9089,10101.0
2025-03-31 10:40:00,125.27,125.39,125.17,125.22,18690.0,124.9089,125.0285,124.8092,124.859,18690.0
2025-03-31 10:45:00,125.16,125.57,125.14,125.51,25224.0,124.7992,125.208,124.7792,125.1482,25224.0
2025-03-31 10:50:00,125.54,125.56,125.36,125.53,12982.0,125.1781,125.198,124.9986,125.1681,12982.0
2025-03-31 10:55:00,125.51,125.69,125.5,125.6,11887.0,125.1482,125.3277,125.1382,125.2379,11887.0
2025-03-31 11:00:00,125.66,125.7,125.5,125.7,15917.0,125.2977,125.3376,125.1382,125.3376,15917.0
2025-03-31 11:05:00,125.76,125.93,125.73,125.92,11456.0,125.3975,125.567,125.3675,125.557,11456.0
2025-03-31 11:10:00,125.88,126.07,125.87,125.97,10013.0,125.5171,125.7066,125.5071,125.6068,10013.0
2025-03-31 11:15:00,125.97,126.27,125.86,126.18,7158.0,125.6068,125.906,125.4972,125.8162,7158.0
2025-03-31 11:20:00,126.25,126.51,126.22,126.43,6388.0,125.886,126.1453,125.8561,126.0655,6388.0
2025-03-31 11:25:00,126.44,126.54,126.33,126.38,9369.0,126.0755,126.1752,125.9658,126.0157,9369.0
2025-03-31 11:30:00,126.33,126.33,126.03,126.05,29883.0,125.9658,125.9658,125.6667,125.6866,29883.0
2025-03-31 11:35:00,126.11,126.47,125.98,126.38,16990.0,125.7464,126.1054,125.6168,126.0157,16990.0
2025-03-31 11:40:00,126.46,126.56,126.46,126.47,4848.0,126.0954,126.1951,126.0954,126.1054,4848.0
2025-03-31 11:45:00,126.47,126.49,126.35,126.46,21144.0,126.1054,126.1253,125.9857,126.0954,21144.0
2025-03-31 11:50:00,126.46,126.49,126.4,126.45,18490.0,126.0954,126.1253,126.0356,126.0855,18490.0
2025-03-31 11:55:00,126.46,126.48,126.23,126.26,13036.0,126.0954,126.1154,125.8661,125.896,13036.0
2025-03-31 12:00:00,126.27,126.39,126.26,126.39,11975.0,125.906,126.0256,125.896,126.0256,11975.0
2025-03-31 12:05:00,126.39,126.44,126.22,126.3,8122.0,126.0256,126.0755,125.8561,125.9359,8122.0
2025-03-31 12:10:00,126.3,126.3,126.01,126.05,15943.0,125.9359,125.9359,125.6467,125.6866,15943.0
2025-03-31 12:15:00,126.05,126.26,126.03,126.25,24700.0,125.6866,125.896,125.6667,125.886,24700.0
2025-03-31 12:20:00,126.25,126.36,126.15,126.29,5284.0,125.886,125.9957,125.7863,125.9259,5284.0
2025-03-31 12:25:00,126.34,126.51,126.24,126.5,5032.0,125.9758,126.1453,125.8761,126.1353,5032.0
2025-03-31 12:30:00,126.47,126.49,126.35,126.49,3998.0,126.1054,126.1253,125.9857,126.1253,3998.0
2025-03-31 12:35:00,126.44,126.58,126.38,126.55,7376.0,126.0755,126.2151,126.0157,126.1852,7376.0
2025-03-31 12:40:00,126.58,126.63,126.49,126.5,6593.0,126.2151,126.2649,126.1253,126.1353,6593.0
2025-03-31 12:45:00,126.54,126.56,126.43,126.51,14440.0,126.1752,126.1951,126.0655,126.1453,14440.0
2025-03-31 12:50:00,126.51,126.69,126.51,126.67,7609.0,126.1453,126.3248,126.1453,126.3048,7609.0
2025-03-31 12:55:00,126.65,126.68,126.56,126.65,6715.0,126.2849,126.3148,126.1951,126.2849,6715.0
2025-03-31 13:00:00,126.58,126.72,126.47,126.63,8730.0,126.2151,126.3547,126.1054,126.2649,8730.0
2025-03-31 13:05:00,126.64,126.8,126.54,126.8,29059.0,126.2749,126.4345,126.1752,126.4345,29059.0
2025-03-31 13:10:00,126.83,126.96,126.73,126.89,12048.0,126.4644,126.594,126.3647,126.5242,12048.0
2025-03-31 13:15:00,126.89,126.89,126.54,126.55,15073.0,126.5242,126.5242,126.1752,126.1852,15073.0
2025-03-31 13:20:00,126.57,126.57,126.36,126.48,12002.0,126.2051,126.2051,125.9957,126.1154,12002.0
2025-03-31 13:25:00,126.52,126.54,126.31,126.41,4606.0,126.1553,126.1752,125.9459,126.0456,4606.0
2025-03-31 13:30:00,126.46,126.59,126.45,126.54,3725.0,126.0954,126.2251,126.0855,126.1752,3725.0
2025-03-31 13:35:00,126.59,126.79,126.52,126.79,6471.0,126.2251,126.4245,126.1553,126.4245,6471.0
2025-03-31 13:40:00,126.75,126.75,126.44,126.51,11587.0,126.3846,126.3846,126.0755,126.1453,11587.0
2025-03-31 13:45:00,126.48,126.58,126.43,126.48,11911.0,126.1154,126.2151,126.0655,126.1154,11911.0
2025-03-31 13:50:00,126.5,126.57,126.44,126.57,27106.0,126.1353,126.2051,126.0755,126.2051,27106.0
2025-03-31 13:55:00,126.56,126.56,126.34,126.37,10335.0,126.1951,126.1951,125.9758,126.0057,10335.0
2025-03-31 14:00:00,126.37,126.66,126.36,126.5,18005.0,126.0057,126.2949,125.9957,126.1353,18005.0
2025-03-31 14:05:00,126.62,127.12,126.52,127.09,9891.0,126.255,126.7535,126.1553,126.7236,9891.0
2025-03-31 14:10:00,127.05,127.25,127.03,127.06,5187.0,126.6837,126.8832,126.6638,126.6937,5187.0
2025-03-31 14:15:00,127.06,127.07,126.95,126.98,26502.0,126.6937,126.7037,126.584,126.6139,26502.0
2025-03-31 14:20:00,127.0,127.0,126.74,126.77,39936.0,126.6339,126.6339,126.3746,126.4045,39936.0
2025-03-31 14:25:00,126.77,126.96,126.65,126.96,10719.0,126.4045,126.594,126.2849,126.594,10719.0
2025-03-31 14:30:00,126.96,127.18,126.96,127.18,12707.0,126.594,126.8134,126.594,126.8134,12707.0
2025-03-31 14:35:00,127.18,127.45,127.18,127.35,23707.0,126.8134,127.0826,126.8134,126.9829,23707.0
2025-03-31 14:40:00,127.38,127.62,127.38,127.5,16259.0,127.0128,127.2521,127.0128,127.1324,16259.0
2025-03-31 14:45:00,127.51,127.57,127.22,127.39,14938.0,127.1424,127.2022,126.8532,127.0228,14938.0
2025-03-31 14:50:00,127.37,127.6,127.34,127.58,12690.0,127.0028,127.2321,126.9729,127.2122,12690.0
2025-03-31 14:55:00,127.49,127.51,127.34,127.37,23391.0,127.1225,127.1424,126.9729,127.0028,23391.0
2025-03-31 15:00:00,127.37,127.58,127.37,127.55,9078.0,127.0028,127.2122,127.0028,127.1823,9078.0
2025-03-31 15:05:00,127.53,127.92,127.52,127.92,20711.0,127.1623,127.5512,127.1524,127.5512,20711.0
2025-03-31 15:10:00,127.89,128.08,127.85,127.96,23783.0,127.5213,127.7108,127.4814,127.5911,23783.0
2025-03-31 15:15:00,127.96,128.03,127.78,127.78,14006.0,127.5911,127.6609,127.4116,127.4116,14006.0
2025-03-31 15:20:00,127.85,128.2,127.85,127.98,29080.0,127.4814,127.8304,127.4814,127.6111,29080.0
2025-03-31 15:25:00,127.98,127.98,127.55,127.57,27851.0,127.6111,127.6111,127.1823,127.2022,27851.0
2025-03-31 15:30:00,127.62,127.76,127.43,127.76,19758.0,127.2521,127.3917,127.0626,127.3917,19758.0
2025-03-31 15:35:00,127.75,127.99,127.6,127.92,20320.0,127.3817,127.621,127.2321,127.5512,20320.0
2025-03-31 15:40:00,127.93,128.25,127.87,127.95,22748.0,127.5612,127.8803,127.5014,127.5811,22748.0
2025-03-31 15:45:00,127.89,128.11,127.83,127.96,20754.0,127.5213,127.7407,127.4615,127.5911,20754.0
2025-03-31 15:50:00,127.96,128.04,127.48,127.93,63948.0,127.5911,127.6709,127.1125,127.5612,63948.0
2025-03-31 15:55:00,127.95,128.07,127.72,127.77,229436.0,127.5811,127.7008,127.3518,127.4017,229436.0
2025-04-01 09:30:00,127.8,128.46,127.8,128.43,29149.0,127.4316,128.0897,127.4316,128.0598,29149.0
2025-04-01 09:35:00,128.58,129.18,128.28,128.88,14391.0,128.2093,128.8076,127.9102,128.5085,14391.0
2025-04-01 09:40:00,128.83,129.26,128.73,128.84,29478.0,128.4586,128.8874,128.3589,128.4686,29478.0
2025-04-01 09:45:00,128.98,129.01,128.58,128.97,17988.0,128.6082,128.6381,128.2093,128.5982,17988.0
2025-04-01 09:50:00,128.97,129.09,128.84,129.04,10750.0,128.5982,128.7179,128.4686,128.668,10750.0
2025-04-01 09:55:00,129.02,129.07,128.75,128.75,7435.0,128.6481,128.6979,128.3788,128.3788,7435.0
2025-04-01 10:00:00,128.51,128.86,128.51,128.69,9115.0,128.1395,128.4885,128.1395,128.319,9115.0
2025-04-01 10:05:00,128.7,128.77,128.45,128.49,8845.0,128.329,128.3988,128.0797,128.1196,8845.0
2025-04-01 10:10:00,128.56,128.56,128.09,128.15,7821.0,128.1894,128.1894,127.7207,127.7806,7821.0
2025-04-01 10:15:00,128.15,128.25,128.0,128.22,3692.0,127.7806,127.8803,127.631,127.8504,3692.0
2025-04-01 10:20:00,128.25,128.34,128.01,128.29,16503.0,127.8803,127.97,127.641,127.9202,16503.0
2025-04-01 10:25:00,128.31,128.55,128.29,128.47,6561.0,127.9401,128.1794,127.9202,128.0996,6561.0
2025-04-01 10:30:00,128.48,128.63,128.32,128.41,5220.0,128.1096,128.2592,127.9501,128.0398,5220.0
2025-04-01 10:35:00,128.47,128.91,128.41,128.77,9920.0,128.0996,128.5384,128.0398,128.3988,9920.0
2025-04-01 10:40:00,128.76,129.09,128.7,128.98,5245.0,128.3888,128.7179,128.329,128.6082,5245.0
2025-04-01 10:45:00,128.93,128.93,128.61,128.75,4200.0,128.5583,128.5583,128.2392,128.3788,4200.0
2025-04-01 10:50:00,128.75,128.98,128.75,128.95,7413.0,128.3788,128.6082,128.3788,128.5783,7413.0
2025-04-01 10:55:00,128.87,128.93,128.69,128.79,7223.0,128.4985,128.5583,128.319,128.4187,7223.0
2025-04-01 11:00:00,128.78,128.85,128.71,128.75,9591.0,128.4087,128.4785,128.3389,128.3788,9591.0
2025-04-01 11:05:00,128.77,128.98,128.76,128.98,6731.0,128.3988,128.6082,128.3888,128.6082,6731.0
2025-04-01 11:10:00,129.0,129.29,128.99,129.26,21316.0,128.6281,128.9173,128.6181,128.8874,21316.0
2025-04-01 11:15:00,129.3,129.37,129.07,129.07,16552.0,128.9272,128.997,128.6979,128.6979,16552.0
2025-04-01 11:20:00,129.06,129.06,128.93,129.03,8269.0,128.6879,128.6879,128.5583,128.658,8269.0
2025-04-01 11:25:00,128.99,129.15,128.94,128.94,5124.0,128.6181,128.7777,128.5683,128.5683,5124.0
2025-04-01 11:30:00,128.91,128.94,128.78,128.87,5960.0,128.5384,128.5683,128.4087,128.4985,5960.0
2025-04-01 11:35:00,128.87,129.07,128.86,129.03,10285.0,128.4985,128.6979,128.4885,128.658,10285.0
2025-04-01 11:40:00,129.03,129.14,128.89,129.11,10047.0,128.658,128.7677,128.5184,128.7378,10047.0
2025-04-01 11:45:00,129.18,129.29,129.12,129.29,3500.0,128.8076,128.9173,128.7478,128.9173,3500.0
2025-04-01 11:50:00,129.29,129.35,129.09,129.17,7219.0,128.9173,128.9771,128.7179,128.7976,7219.0
2025-04-01 11:55:00,129.17,129.35,129.17,129.23,3468.0,128.7976,128.9771,128.7976,128.8574,3468.0
2025-04-01 12:00:00,129.17,129.35,129.17,129.24,7432.0,128.7976,128.9771,128.7976,128.8674,7432.0
2025-04-01 12:05:00,129.21,129.33,129.15,129.33,27242.0,128.8375,128.9572,128.7777,128.9572,27242.0
2025-04-01 12:10:00,129.28,129.41,129.1,129.38,5602.0,128.9073,129.0369,128.7278,129.007,5602.0
2025-04-01 12:15:00,129.36,129.42,129.22,129.33,5015.0,128.9871,129.0469,128.8475,128.9572,5015.0
2025-04-01 12:20:00,129.31,129.43,129.26,129.43,8762.0,128.9372,129.0569,128.8874,129.0569,8762.0
2025-04-01 12:25:00,129.38,129.39,129.2,129.22,5561.0,129.007,129.017,128.8275,128.8475,5561.0
2025-04-01 12:30:00,129.23,129.29,129.11,129.21,4982.0,128.8574,128.9173,128.7378,128.8375,4982.0
2025-04-01 12:35:00,129.16,129.21,128.97,129.07,6358.0,128.7876,128.8375,128.5982,128.6979,6358.0
2025-04-01 12:40:00,129.0,129.25,129.0,129.21,12992.0,128.6281,128.8774,128.6281,128.8375,12992.0
2025-04-01 12:45:00,129.19,129.27,129.16,129.24,3185.0,128.8176,128.8973,128.7876,128.8674,3185.0
2025-04-01 12:50:00,129.3,129.64,129.3,129.56,5371.0,128.9272,129.2663,128.9272,129.1865,5371.0
2025-04-01 12:55:00,129.51,129.65,129.45,129.48,5097.0,129.1366,129.2762,129.0768,129.1067,5097.0
2025-04-01 13:00:00,129.47,129.49,129.36,129.37,4467.0,129.0968,129.1167,128.9871,128.997,4467.0
2025-04-01 13:05:00,129.38,129.4,129.25,129.4,4361.0,129.007,129.027,128.8774,129.027,4361.0
2025-04-01 13:10:00,129.33,129.47,129.29,129.39,9065.0,128.9572,129.0968,128.9173,129.017,9065.0
2025-04-01 13:15:00,129.42,129.48,129.21,129.21,7381.0,129.0469,129.1067,128.8375,128.8375,7381.0
2025-04-01 13:20:00,129.2,129.22,129.12,129.21,3311.0,128.8275,128.8475,128.7478,128.8375,3311.0
2025-04-01 13:25:00,129.15,129.19,129.03,129.03,5350.0,128.7777,128.8176,128.658,128.658,5350.0
2025-04-01 13:30:00,129.11,129.26,129.11,129.14,4194.0,128.7378,128.8874,128.7378,128.7677,4194.0
2025-04-01 13:35:00,129.1,129.28,129.1,129.24,2351.0,128.7278,128.9073,128.7278,128.8674,2351.0
2025-04-01 13:40:00,129.28,129.36,129.13,129.14,10321.0,128.9073,128.9871,128.7577,128.7677,10321.0
2025-04-01 13:45:00,129.13,129.33,129.12,129.33,3172.0,128.7577,128.9572,128.7478,128.9572,3172.0
2025-04-01 13:50:00,129.32,129.36,129.18,129.21,10492.0,128.9472,128.9871,128.8076,128.8375,10492.0
2025-04-01 13:55:00,129.21,129.29,129.15,129.2,4486.0,128.8375,128.9173,128.7777,128.8275,4486.0
2025-04-01 14:00:00,129.22,129.23,128.83,128.89,9073.0,128.8475,128.8574,128.4586,128.5184,9073.0
2025-04-01 14:05:00,128.99,129.06,128.88,128.91,9558.0,128.6181,128.6879,128.5085,128.5384,9558.0
2025-04-01 14:10:00,128.91,129.09,128.86,129.03,4255.0,128.5384,128.7179,128.4885,128.658,4255.0
2025-04-01 14:15:00,129.1,129.1,128.72,128.74,12345.0,128.7278,128.7278,128.3489,128.3689,12345.0
2025-04-01 14:20:00,128.85,128.88,128.67,128.67,5060.0,128.4785,128.5085,128.2991,128.2991,5060.0
2025-04-01 14:25:00,128.71,128.9,128.69,128.69,12833.0,128.3389,128.5284,128.319,128.319,12833.0
2025-04-01 14:30:00,128.66,128.75,128.52,128.61,9082.0,128.2891,128.3788,128.1495,128.2392,9082.0
2025-04-01 14:35:00,128.66,128.71,128.59,128.68,9087.0,128.2891,128.3389,128.2193,128.309,9087.0
2025-04-01 14:40:00,128.64,128.75,128.59,128.71,11561.0,128.2691,128.3788,128.2193,128.3389,11561.0
2025-04-01 14:45:00,128.65,128.7,128.6,128.63,9690.0,128.2791,128.329,128.2293,128.2592,9690.0
2025-04-01 14:50:00,128.63,128.63,128.47,128.63,10716.0,128.2592,128.2592,128.0996,128.2592,10716.0
2025-04-01 14:55:00,128.66,128.99,128.66,128.96,11330.0,128.2891,128.6181,128.2891,128.5882,11330.0
2025-04-01 15:00:00,128.91,129.02,128.9,128.99,5982.0,128.5384,128.6481,128.5284,128.6181,5982.0
2025-04-01 15:05:00,128.99,129.12,128.85,128.86,8576.0,128.6181,128.7478,128.4785,128.4885,8576.0
2025-04-01 15:10:00,128.89,129.0,128.85,128.97,6474.0,128.5184,128.6281,128.4785,128.5982,6474.0
2025-04-01 15:15:00,129.0,129.11,128.81,128.9,15580.0,128.6281,128.7378,128.4387,128.5284,15580.0
2025-04-01 15:20:00,128.88,129.02,128.85,128.99,12170.0,128.5085,128.6481,128.4785,128.6181,12170.0
2025-04-01 15:25:00,128.99,129.02,128.89,128.89,21852.0,128.6181,128.6481,128.5184,128.5184,21852.0
2025-04-01 15:30:00,128.86,129.01,128.78,128.86,19097.0,128.4885,128.6381,128.4087,128.4885,19097.0
2025-04-01 15:35:00,128.83,129.09,128.82,128.99,15290.0,128.4586,128.7179,128.4486,128.6181,15290.0
2025-04-01 15:40:00,128.96,129.08,128.96,129.02,11204.0,128.5882,128.7079,128.5882,128.6481,11204.0
2025-04-01 15:45:00,129.02,129.21,129.01,129.06,17019.0,128.6481,128.8375,128.6381,128.6879,17019.0
2025-04-01 15:50:00,129.09,129.2,128.78,129.13,56738.0,128.7179,128.8275,128.4087,128.7577,56738.0
2025-04-01 15:55:00,129.15,129.18,128.95,129.12,96159.0,128.7777,128.8076,128.5783,128.7478,96159.0
2025-04-02 09:30:00,127.7,129.59,127.67,129.59,45896.0,127.3319,129.2164,127.3019,129.2164,45896.0
2025-04-02 09:35:00,129.5,130.07,129.27,130.06,8491.0,129.1267,129.695,128.8973,129.6851,8491.0
2025-04-02 09:40:00,130.1,130.31,129.43,129.68,5304.0,129.7249,129.9343,129.0569,129.3061,5304.0
2025-04-02 09:45:00,129.72,130.15,129.63,130.15,25174.0,129.346,129.7748,129.2563,129.7748,25174.0
2025-04-02 09:50:00,130.19,130.42,130.04,130.07,17244.0,129.8147,130.044,129.6651,129.695,17244.0
2025-04-02 09:55:00,130.22,130.45,130.14,130.37,7433.0,129.8446,130.0739,129.7648,129.9942,7433.0
2025-04-02 10:00:00,130.37,130.86,130.16,130.85,12466.0,129.9942,130.4827,129.7848,130.4728,12466.0
2025-04-02 10:05:00,130.9,130.96,130.45,130.5,23325.0,130.5226,130.5825,130.0739,130.1238,23325.0
2025-04-02 10:10:00,130.5,130.74,130.46,130.68,17359.0,130.1238,130.3631,130.0839,130.3033,17359.0
2025-04-02 10:15:00,130.75,130.97,130.67,130.89,7402.0,130.3731,130.5924,130.2933,130.5127,7402.0
2025-04-02 10:20:00,130.89,130.98,130.72,130.81,7005.0,130.5127,130.6024,130.3432,130.4329,7005.0
2025-04-02 10:25:00,130.84,131.05,130.8,131.03,10773.0,130.4628,130.6722,130.4229,130.6523,10773.0
2025-04-02 10:30:00,131.04,131.19,131.04,131.16,6196.0,130.6622,130.8118,130.6622,130.7819,6196.0
2025-04-02 10:35:00,131.18,131.36,131.1,131.36,12234.0,130.8018,130.9813,130.7221,130.9813,12234.0
2025-04-02 10:40:00,131.41,131.42,131.15,131.16,10909.0,131.0312,131.0411,130.7719,130.7819,10909.0
2025-04-02 10:45:00,131.27,131.44,131.26,131.44,7559.0,130.8916,131.0611,130.8816,131.0611,7559.0
2025-04-02 10:50:00,131.42,131.49,131.42,131.44,5400.0,131.0411,131.1109,131.0411,131.0611,5400.0
2025-04-02 10:55:00,131.44,131.54,131.38,131.42,12073.0,131.0611,131.1608,131.0012,131.0411,12073.0
2025-04-02 11:00:00,131.42,131.42,131.18,131.25,12899.0,131.0411,131.0411,130.8018,130.8716,12899.0
2025-04-02 11:05:00,131.25,131.33,131.19,131.33,5539.0,130.8716,130.9514,130.8118,130.9514,5539.0
2025-04-02 11:10:00,131.23,131.28,130.94,130.95,21013.0,130.8517,130.9015,130.5625,130.5725,21013.0
2025-04-02 11:15:00,130.95,131.2,130.88,131.16,13161.0,130.5725,130.8218,130.5027,130.7819,13161.0
2025-04-02 11:20:00,131.2,131.45,131.19,131.38,12508.0,130.8218,131.071,130.8118,131.0012,12508.0
2025-04-02 11:25:00,131.28,131.54,131.28,131.35,5253.0,130.9015,131.1608,130.9015,130.9713,5253.0
2025-04-02 11:30:00,131.22,131.43,131.19,131.41,14211.0,130.8417,131.0511,130.8118,131.0312,14211.0
2025-04-02 11:35:00,131.42,131.42,131.2,131.2,8561.0,131.0411,131.0411,130.8218,130.8218,8561.0
2025-04-02 11:40:00,131.3,131.35,131.16,131.16,6484.0,130.9215,130.9713,130.7819,130.7819,6484.0
2025-04-02 11:45:00,131.21,131.25,131.01,131.05,4044.0,130.8317,130.8716,130.6323,130.6722,4044.0
2025-04-02 11:50:00,131.03,131.12,130.95,131.1,5857.0,130.6523,130.742,130.5725,130.7221,5857.0
2025-04-02 11:55:00,131.1,131.2,131.02,131.17,5013.0,130.7221,130.8218,130.6423,130.7919,5013.0
2025-04-02 12:00:00,131.15,131.24,131.08,131.22,6668.0,130.7719,130.8617,130.7021,130.8417,6668.0
2025-04-02 12:05:00,131.22,131.26,131.06,131.23,4937.0,130.8417,130.8816,130.6822,130.8517,4937.0
2025-04-02 12:10:00,131.22,131.54,131.22,131.53,6677.0,130.8417,131.1608,130.8417,131.1508,6677.0
2025-04-02 12:15:00,131.57,131.7,131.43,131.46,13109.0,131.1907,131.3203,131.0511,131.081,13109.0
2025-04-02 12:20:00,131.46,131.48,131.36,131.44,7587.0,131.081,131.101,130.9813,131.0611,7587.0
2025-04-02 12:25:00,131.41,131.46,131.36,131.45,5392.0,131.0312,131.081,130.9813,131.071,5392.0
2025-04-02 12:30:00,131.49,131.54,131.39,131.53,10850.0,131.1109,131.1608,131.0112,131.1508,10850.0
2025-04-02 12:35:00,131.45,131.49,131.38,131.45,7092.0,131.071,131.1109,131.0012,131.071,7092.0
2025-04-02 12:40:00,131.5,131.64,131.45,131.62,9644.0,131.1209,131.2605,131.071,131.2406,9644.0
2025-04-02 12:45:00,131.65,131.85,131.62,131.84,6577.0,131.2705,131.4699,131.2406,131.4599,6577.0
2025-04-02 12:50:00,131.89,132.02,131.84,131.89,25058.0,131.5098,131.6394,131.4599,131.5098,25058.0
2025-04-02 12:55:00,131.93,132.11,131.88,132.03,8032.0,131.5497,131.7291,131.4998,131.6494,8032.0
2025-04-02 13:00:00,132.15,132.22,132.09,132.15,9853.0,131.769,131.8388,131.7092,131.769,9853.0
2025-04-02 13:05:00,132.15,132.28,132.1,132.28,6497.0,131.769,131.8987,131.7192,131.8987,6497.0
2025-04-02 13:10:00,132.32,132.66,132.32,132.58,9883.0,131.9385,132.2776,131.9385,132.1978,9883.0
2025-04-02 13:15:00,132.62,132.71,132.51,132.71,6694.0,132.2377,132.3274,132.128,132.3274,6694.0
2025-04-02 13:20:00,132.65,132.8,132.56,132.8,6997.0,132.2676,132.4172,132.1778,132.4172,6997.0
2025-04-02 13:25:00,132.79,133.09,132.79,132.91,17652.0,132.4072,132.7063,132.4072,132.5268,17652.0
2025-04-02 13:30:00,132.88,132.96,132.76,132.89,8507.0,132.4969,132.5767,132.3773,132.5069,8507.0
2025-04-02 13:35:00,132.83,132.83,132.64,132.67,10923.0,132.4471,132.4471,132.2576,132.2875,10923.0
2025-04-02 13:40:00,132.65,132.65,132.42,132.47,10907.0,132.2676,132.2676,132.0383,132.0881,10907.0
2025-04-02 13:45:00,132.5,132.5,132.21,132.26,10788.0,132.118,132.118,131.8289,131.8787,10788.0
2025-04-02 13:50:00,132.24,132.37,132.09,132.37,7586.0,131.8588,131.9884,131.7092,131.9884,7586.0
2025-04-02 13:55:00,132.34,132.52,132.33,132.36,5905.0,131.9585,132.138,131.9485,131.9784,5905.0
2025-04-02 14:00:00,132.37,132.42,132.24,132.28,16491.0,131.9884,132.0383,131.8588,131.8987,16491.0
2025-04-02 14:05:00,132.2,132.26,131.99,132.03,6073.0,131.8189,131.8787,131.6095,131.6494,6073.0
2025-04-02 14:10:00,132.08,132.08,131.92,132.05,6630.0,131.6992,131.6992,131.5397,131.6693,6630.0
2025-04-02 14:15:00,132.03,132.1,131.9,132.01,8237.0,131.6494,131.7192,131.5197,131.6294,8237.0
2025-04-02 14:20:00,132.01,132.01,131.64,131.7,16831.0,131.6294,131.6294,131.2605,131.3203,16831.0
2025-04-02 14:25:00,131.69,131.77,131.44,131.45,8028.0,131.3104,131.3901,131.0611,131.071,8028.0
2025-04-02 14:30:00,131.46,131.9,131.46,131.89,5313.0,131.081,131.5197,131.081,131.5098,5313.0
2025-04-02 14:35:00,131.89,132.17,131.8,132.12,6307.0,131.5098,131.789,131.42,131.7391,6307.0
2025-04-02 14:40:00,132.14,132.32,132.14,132.24,8645.0,131.7591,131.9385,131.7591,131.8588,8645.0
2025-04-02 14:45:00,132.24,132.24,132.04,132.16,7949.0,131.8588,131.8588,131.6593,131.779,7949.0
2025-04-02 14:50:00,132.15,132.18,132.01,132.18,6285.0,131.769,131.7989,131.6294,131.7989,6285.0
2025-04-02 14:55:00,132.17,132.18,131.68,131.69,8157.0,131.789,131.7989,131.3004,131.3104,8157.0
2025-04-02 15:00:00,131.76,131.95,131.76,131.91,6884.0,131.3802,131.5696,131.3802,131.5297,6884.0
2025-04-02 15:05:00,131.86,132.0,131.86,131.98,5387.0,131.4799,131.6195,131.4799,131.5995,5387.0
2025-04-02 15:10:00,131.97,131.98,131.85,131.85,11149.0,131.5895,131.5995,131.4699,131.4699,11149.0
2025-04-02 15:15:00,131.86,132.02,131.85,131.9,9361.0,131.4799,131.6394,131.4699,131.5197,9361.0
2025-04-02 15:20:00,131.92,132.09,131.85,132.06,7368.0,131.5397,131.7092,131.4699,131.6793,7368.0
2025-04-02 15:25:00,132.06,132.22,132.0,132.13,13166.0,131.6793,131.8388,131.6195,131.7491,13166.0
2025-04-02 15:30:00,132.1,132.24,132.01,132.17,21329.0,131.7192,131.8588,131.6294,131.789,21329.0
2025-04-02 15:35:00,132.09,132.25,132.01,132.1,17981.0,131.7092,131.8687,131.6294,131.7192,17981.0
2025-04-02 15:40:00,132.11,132.45,132.07,132.36,10932.0,131.7291,132.0682,131.6893,131.9784,10932.0
2025-04-02 15:45:00,132.4,132.76,132.4,132.58,19495.0,132.0183,132.3773,132.0183,132.1978,19495.0
2025-04-02 15:50:00,132.52,132.54,132.32,132.45,42111.0,132.138,132.1579,131.9385,132.0682,42111.0
2025-04-02 15:55:00,132.47,132.68,132.29,132.36,123624.0,132.0881,132.2975,131.9086,131.9784,123624.0
2025-04-03 09:30:00,129.86,129.99,128.59,129.91,81962.0,129.4856,129.6153,128.2193,129.5355,81962.0
2025-04-03 09:35:00,129.99,130.37,129.2,130.25,26157.0,129.6153,129.9942,128.8275,129.8745,26157.0
2025-04-03 09:40:00,130.24,131.94,129.88,131.72,46795.0,129.8645,131.5596,129.5056,131.3403,46795.0
2025-04-03 09:45:00,131.93,132.24,131.36,131.87,113740.0,131.5497,131.8588,130.9813,131.4898,113740.0
2025-04-03 09:50:00,131.9,132.81,131.9,132.59,74774.0,131.5197,132.4271,131.5197,132.2078,74774.0
2025-04-03 09:55:00,132.58,132.61,131.76,131.99,51065.0,132.1978,132.2277,131.3802,131.6095,51065.0
2025-04-03 10:00:00,131.98,132.4,130.54,130.82,82373.0,131.5995,132.0183,130.1637,130.4429,82373.0
2025-04-03 10:05:00,130.91,131.35,130.42,130.54,39711.0,130.5326,130.9713,130.044,130.1637,39711.0
2025-04-03 10:10:00,130.57,130.76,130.29,130.52,57027.0,130.1936,130.383,129.9144,130.1437,57027.0
2025-04-03 10:15:00,130.6,130.79,130.29,130.34,48844.0,130.2235,130.4129,129.9144,129.9642,48844.0
2025-04-03 10:20:00,130.15,130.31,129.77,130.03,23499.0,129.7748,129.9343,129.3959,129.6551,23499.0
2025-04-03 10:25:00,129.93,130.4,129.93,130.36,46167.0,129.5554,130.0241,129.5554,129.9842,46167.0
2025-04-03 10:30:00,130.4,130.65,130.04,130.18,19112.0,130.0241,130.2734,129.6651,129.8047,19112.0
2025-04-03 10:35:00,130.15,130.5,130.07,130.16,20076.0,129.7748,130.1238,129.695,129.7848,20076.0
2025-04-03 10:40:00,130.18,130.35,129.92,130.34,19848.0,129.8047,129.9742,129.5455,129.9642,19848.0
2025-04-03 10:45:00,130.27,130.63,130.02,130.39,29069.0,129.8944,130.2534,129.6452,130.0141,29069.0
2025-04-03 10:50:00,130.43,130.49,130.1,130.49,24031.0,130.054,130.1138,129.7249,130.1138,24031.0
2025-04-03 10:55:00,130.44,130.62,130.32,130.36,16102.0,130.064,130.2434,129.9443,129.9842,16102.0
2025-04-03 11:00:00,130.32,130.46,130.13,130.36,20759.0,129.9443,130.0839,129.7549,129.9842,20759.0
2025-04-03 11:05:00,130.24,130.5,130.21,130.49,19956.0,129.8645,130.1238,129.8346,130.1138,19956.0
2025-04-03 11:10:00,130.53,131.4,130.49,131.23,37243.0,130.1537,131.0212,130.1138,130.8517,37243.0
2025-04-03 11:15:00,131.23,131.76,131.23,131.55,15416.0,130.8517,131.3802,130.8517,131.1708,15416.0
2025-04-03 11:20:00,131.45,131.5,131.17,131.5,13630.0,131.071,131.1209,130.7919,131.1209,13630.0
2025-04-03 11:25:00,131.47,131.73,131.38,131.49,18959.0,131.091,131.3502,131.0012,131.1109,18959.0
2025-04-03 11:30:00,131.41,131.75,131.28,131.63,19892.0,131.0312,131.3702,130.9015,131.2505,19892.0
2025-04-03 11:35:00,131.68,132.07,131.51,132.07,22687.0,131.3004,131.6893,131.1309,131.6893,22687.0
2025-04-03 11:40:00,132.1,132.24,131.94,132.08,24412.0,131.7192,131.8588,131.5596,131.6992,24412.0
2025-04-03 11:45:00,132.07,132.43,131.91,132.37,18951.0,131.6893,132.0482,131.5297,131.9884,18951.0
2025-04-03 11:50:00,132.41,132.76,132.21,132.73,31737.0,132.0283,132.3773,131.8289,132.3474,31737.0
2025-04-03 11:55:00,132.8,132.95,132.5,132.85,22180.0,132.4172,132.5667,132.118,132.467,22180.0
2025-04-03 12:00:00,132.84,133.58,132.82,133.17,44809.0,132.457,133.1949,132.4371,132.7861,44809.0
2025-04-03 12:05:00,133.24,133.37,132.93,133.04,29257.0,132.8559,132.9855,132.5468,132.6565,29257.0
2025-04-03 12:10:00,133.03,133.62,133.0,133.61,32827.0,132.6465,133.2348,132.6166,133.2248,32827.0
2025-04-03 12:15:00,133.59,133.78,133.49,133.68,28556.0,133.2049,133.3943,133.1052,133.2946,28556.0
2025-04-03 12:20:00,133.68,133.85,133.4,133.48,29534.0,133.2946,133.4641,133.0154,133.0952,29534.0
2025-04-03 12:25:00,133.46,133.46,132.97,133.35,7819.0,133.0753,133.0753,132.5867,132.9656,7819.0
2025-04-03 12:30:00,133.36,133.43,132.79,132.88,14613.0,132.9755,133.0453,132.4072,132.4969,14613.0
2025-04-03 12:35:00,132.91,133.04,132.48,132.58,14693.0,132.5268,132.6565,132.0981,132.1978,14693.0
2025-04-03 12:40:00,132.55,132.96,132.54,132.56,10755.0,132.1679,132.5767,132.1579,132.1778,10755.0
2025-04-03 12:45:00,132.5,132.52,132.3,132.3,5902.0,132.118,132.138,131.9186,131.9186,5902.0
2025-04-03 12:50:00,132.32,132.43,131.87,131.87,11829.0,131.9385,132.0482,131.4898,131.4898,11829.0
2025-04-03 12:55:00,131.87,132.2,131.84,132.17,13689.0,131.4898,131.8189,131.4599,131.789,13689.0
2025-04-03 13:00:00,132.14,132.28,131.92,132.07,7255.0,131.7591,131.8987,131.5397,131.6893,7255.0
2025-04-03 13:05:00,132.04,132.28,131.9,131.93,6210.0,131.6593,131.8987,131.5197,131.5497,6210.0
2025-04-03 13:10:00,131.91,132.04,131.68,131.87,8758.0,131.5297,131.6593,131.3004,131.4898,8758.0
2025-04-03 13:15:00,131.86,131.87,131.34,131.5,13112.0,131.4799,131.4898,130.9614,131.1209,13112.0
2025-04-03 13:20:00,131.56,131.6,131.21,131.26,8194.0,131.1807,131.2206,130.8317,130.8816,8194.0
2025-04-03 13:25:00,131.22,131.35,131.1,131.3,13685.0,130.8417,130.9713,130.7221,130.9215,13685.0
2025-04-03 13:30:00,131.3,131.3,131.06,131.15,14108.0,130.9215,130.9215,130.6822,130.7719,14108.0
2025-04-03 13:35:00,131.19,131.45,131.06,131.06,22169.0,130.8118,131.071,130.6822,130.6822,22169.0
2025-04-03 13:40:00,131.06,131.41,130.95,131.38,27294.0,130.6822,131.0312,130.5725,131.0012,27294.0
2025-04-03 13:45:00,131.43,131.52,131.21,131.27,9152.0,131.0511,131.1408,130.8317,130.8916,9152.0
2025-04-03 13:50:00,131.3,131.37,131.04,131.2,7865.0,130.9215,130.9913,130.6622,130.8218,7865.0
2025-04-03 13:55:00,131.16,131.27,131.04,131.16,11795.0,130.7819,130.8916,130.6622,130.7819,11795.0
2025-04-03 14:00:00,131.17,131.46,131.13,131.19,19944.0,130.7919,131.081,130.752,130.8118,19944.0
2025-04-03 14:05:00,131.21,131.21,130.92,131.02,13928.0,130.8317,130.8317,130.5426,130.6423,13928.0
2025-04-03 14:10:00,131.02,131.07,130.92,130.99,27801.0,130.6423,130.6921,130.5426,130.6124,27801.0
2025-04-03 14:15:00,131.02,131.15,130.89,131.13,61478.0,130.6423,130.7719,130.5127,130.752,61478.0
2025-04-03 14:20:00,131.11,131.3,131.04,131.13,10065.0,130.732,130.9215,130.6622,130.752,10065.0
2025-04-03 14:25:00,131.16,131.27,131.08,131.25,5942.0,130.7819,130.8916,130.7021,130.8716,5942.0
2025-04-03 14:30:00,131.3,131.49,131.2,131.32,16285.0,130.9215,131.1109,130.8218,130.9414,16285.0
2025-04-03 14:35:00,131.34,131.71,131.31,131.57,10682.0,130.9614,131.3303,130.9315,131.1907,10682.0
2025-04-03 14:40:00,131.6,132.0,131.54,132.0,11440.0,131.2206,131.6195,131.1608,131.6195,11440.0
2025-04-03 14:45:00,131.91,131.91,131.61,131.78,11277.0,131.5297,131.5297,131.2306,131.4001,11277.0
2025-04-03 14:50:00,131.76,131.92,131.75,131.79,11829.0,131.3802,131.5397,131.3702,131.4101,11829.0
2025-04-03 14:55:00,131.79,131.81,131.4,131.56,18765.0,131.4101,131.43,131.0212,131.1807,18765.0
2025-04-03 15:00:00,131.55,131.97,131.4,131.81,18832.0,131.1708,131.5895,131.0212,131.43,18832.0
2025-04-03 15:05:00,131.86,131.98,131.58,131.63,23751.0,131.4799,131.5995,131.2007,131.2505,23751.0
2025-04-03 15:10:00,131.69,131.75,131.48,131.5,22576.0,131.3104,131.3702,131.101,131.1209,22576.0
2025-04-03 15:15:00,131.53,131.54,131.01,131.37,12253.0,131.1508,131.1608,130.6323,130.9913,12253.0
2025-04-03 15:20:00,131.35,131.5,131.06,131.13,26533.0,130.9713,131.1209,130.6822,130.752,26533.0
2025-04-03 15:25:00,131.13,131.29,130.97,131.06,28118.0,130.752,130.9115,130.5924,130.6822,28118.0
2025-04-03 15:30:00,131.07,131.25,130.93,130.97,20176.0,130.6921,130.8716,130.5525,130.5924,20176.0
2025-04-03 15:35:00,130.96,131.12,130.72,131.08,20674.0,130.5825,130.742,130.3432,130.7021,20674.0
2025-04-03 15:40:00,131.08,131.59,131.07,131.59,21099.0,130.7021,131.2106,130.6921,131.2106,21099.0
2025-04-03 15:45:00,131.57,131.57,131.13,131.31,33967.0,131.1907,131.1907,130.752,130.9315,33967.0
2025-04-03 15:50:00,131.25,131.45,131.12,131.28,51224.0,130.8716,131.071,130.742,130.9015,51224.0
2025-04-03 15:55:00,131.34,131.54,131.14,131.22,117216.0,130.9614,131.1608,130.7619,130.8417,117216.0
2025-04-04 09:30:00,131.69,132.58,130.79,131.1,79267.0,131.3104,132.1978,130.4129,130.7221,79267.0
2025-04-04 09:35:00,131.19,131.86,130.65,131.69,40749.0,130.8118,131.4799,130.2734,131.3104,40749.0
2025-04-04 09:40:00,131.85,132.15,130.64,130.91,47243.0,131.4699,131.769,130.2634,130.5326,47243.0
2025-04-04 09:45:00,130.91,131.23,130.39,130.42,27127.0,130.5326,130.8517,130.0141,130.044,27127.0
2025-04-04 09:50:00,130.38,131.03,130.38,130.73,33435.0,130.0041,130.6523,130.0041,130.3531,33435.0
2025-04-04 09:55:00,130.72,131.87,130.52,131.67,34216.0,130.3432,131.4898,130.1437,131.2904,34216.0
2025-04-04 10:00:00,131.51,131.84,131.33,131.34,29110.0,131.1309,131.4599,130.9514,130.9614,29110.0
2025-04-04 10:05:00,131.52,131.74,130.53,130.53,33193.0,131.1408,131.3602,130.1537,130.1537,33193.0
2025-04-04 10:10:00,130.6,130.75,130.33,130.43,38893.0,130.2235,130.3731,129.9543,130.054,38893.0
2025-04-04 10:15:00,130.45,130.9,130.15,130.83,17337.0,130.0739,130.5226,129.7748,130.4528,17337.0
2025-04-04 10:20:00,130.97,131.23,130.41,130.52,30321.0,130.5924,130.8517,130.034,130.1437,30321.0
2025-04-04 10:25:00,130.59,131.0,130.43,130.76,34537.0,130.2135,130.6223,130.054,130.383,34537.0
2025-04-04 10:30:00,130.68,131.11,130.65,130.74,25064.0,130.3033,130.732,130.2734,130.3631,25064.0
2025-04-04 10:35:00,130.88,130.98,130.4,130.93,26327.0,130.5027,130.6024,130.0241,130.5525,26327.0
2025-04-04 10:40:00,130.94,131.13,130.64,130.85,25861.0,130.5625,130.752,130.2634,130.4728,25861.0
2025-04-04 10:45:00,130.81,130.84,129.95,130.08,44050.0,130.4329,130.4628,129.5754,129.705,44050.0
2025-04-04 10:50:00,130.02,130.61,129.59,130.44,29333.0,129.6452,130.2335,129.2164,130.064,29333.0
2025-04-04 10:55:00,130.49,130.84,130.1,130.6,20578.0,130.1138,130.4628,129.7249,130.2235,20578.0
2025-04-04 11:00:00,130.57,132.78,130.42,132.56,43368.0,130.1936,132.3972,130.044,132.1778,43368.0
2025-04-04 11:05:00,132.55,133.84,132.32,133.21,42308.0,132.1679,133.4542,131.9385,132.826,42308.0
2025-04-04 11:10:00,133.36,134.8,133.14,134.42,57639.0,132.9755,134.4114,132.7562,134.0325,57639.0
2025-04-04 11:15:00,134.42,136.39,134.42,135.71,220858.0,134.0325,135.9968,134.0325,135.3188,220858.0
2025-04-04 11:20:00,135.62,136.42,135.48,136.02,79104.0,135.229,136.0267,135.0894,135.6279,79104.0
2025-04-04 11:25:00,135.96,136.0,134.09,134.19,71513.0,135.568,135.6079,133.7034,133.8031,71513.0
2025-04-04 11:30:00,134.28,134.7,133.05,133.14,44653.0,133.8929,134.3117,132.6664,132.7562,44653.0
2025-04-04 11:35:00,133.04,133.45,132.77,133.06,19086.0,132.6565,133.0653,132.3872,132.6764,19086.0
2025-04-04 11:40:00,133.21,133.97,133.07,133.6,31868.0,132.826,133.5838,132.6864,133.2148,31868.0
2025-04-04 11:45:00,133.59,134.02,133.19,133.9,32500.0,133.2049,133.6336,132.806,133.514,32500.0
2025-04-04 11:50:00,133.9,134.31,133.59,133.81,29542.0,133.514,133.9228,133.2049,133.4242,29542.0
2025-04-04 11:55:00,133.97,134.24,133.47,133.52,14950.0,133.5838,133.853,133.0852,133.1351,14950.0
2025-04-04 12:00:00,133.6,134.32,133.6,133.98,8432.0,133.2148,133.9328,133.2148,133.5938,8432.0
2025-04-04 12:05:00,133.93,134.43,133.62,133.62,30213.0,133.5439,134.0425,133.2348,133.2348,30213.0
2025-04-04 12:10:00,133.63,134.08,133.5,133.77,24396.0,133.2448,133.6935,133.1151,133.3844,24396.0
2025-04-04 12:15:00,133.83,133.83,132.78,132.97,27119.0,133.4442,133.4442,132.3972,132.5867,27119.0
2025-04-04 12:20:00,132.98,133.2,132.78,133.16,14103.0,132.5966,132.816,132.3972,132.7761,14103.0
2025-04-04 12:25:00,133.12,133.12,132.45,132.54,7984.0,132.7362,132.7362,132.0682,132.1579,7984.0
2025-04-04 12:30:00,132.48,132.61,132.21,132.27,16701.0,132.0981,132.2277,131.8289,131.8887,16701.0
2025-04-04 12:35:00,132.24,132.74,132.15,132.41,24521.0,131.8588,132.3573,131.769,132.0283,24521.0
2025-04-04 12:40:00,132.43,132.54,131.62,131.64,8642.0,132.0482,132.1579,131.2406,131.2605,8642.0
2025-04-04 12:45:00,131.63,131.69,131.19,131.31,9249.0,131.2505,131.3104,130.8118,130.9315,9249.0
2025-04-04 12:50:00,131.31,131.37,131.0,131.06,11386.0,130.9315,130.9913,130.6223,130.6822,11386.0
2025-04-04 12:55:00,131.06,131.55,130.94,131.25,7640.0,130.6822,131.1708,130.5625,130.8716,7640.0
2025-04-04 13:00:00,131.4,131.59,130.97,131.06,14631.0,131.0212,131.2106,130.5924,130.6822,14631.0
2025-04-04 13:05:00,131.05,131.27,130.91,131.03,32593.0,130.6722,130.8916,130.5326,130.6523,32593.0
2025-04-04 13:10:00,131.04,131.05,130.72,130.73,7736.0,130.6622,130.6722,130.3432,130.3531,7736.0
2025-04-04 13:15:00,130.75,130.92,130.5,130.92,9843.0,130.3731,130.5426,130.1238,130.5426,9843.0
2025-04-04 13:20:00,130.93,131.52,130.92,131.51,10829.0,130.5525,131.1408,130.5426,131.1309,10829.0
2025-04-04 13:25:00,131.47,131.79,131.47,131.65,11963.0,131.091,131.4101,131.091,131.2705,11963.0
2025-04-04 13:30:00,131.56,131.85,131.31,131.63,17656.0,131.1807,131.4699,130.9315,131.2505,17656.0
2025-04-04 13:35:00,131.66,132.43,131.55,132.34,17127.0,131.2804,132.0482,131.1708,131.9585,17127.0
2025-04-04 13:40:00,132.33,132.6,132.22,132.22,17832.0,131.9485,132.2177,131.8388,131.8388,17832.0
2025-04-04 13:45:00,132.35,132.77,132.09,132.77,24177.0,131.9685,132.3872,131.7092,132.3872,24177.0
2025-04-04 13:50:00,132.77,132.77,132.21,132.35,27315.0,132.3872,132.3872,131.8289,131.9685,27315.0
2025-04-04 13:55:00,132.35,132.5,132.06,132.5,13479.0,131.9685,132.118,131.6793,132.118,13479.0
2025-04-04 14:00:00,132.59,132.75,132.37,132.37,14689.0,132.2078,132.3673,131.9884,131.9884,14689.0
2025-04-04 14:05:00,132.38,132.41,131.93,132.0,11128.0,131.9984,132.0283,131.5497,131.6195,11128.0
2025-04-04 14:10:00,132.0,132.1,131.81,131.9,18085.0,131.6195,131.7192,131.43,131.5197,18085.0
2025-04-04 14:15:00,131.9,131.9,131.38,131.46,10440.0,131.5197,131.5197,131.0012,131.081,10440.0
2025-04-04 14:20:00,131.53,131.67,131.25,131.27,11097.0,131.1508,131.2904,130.8716,130.8916,11097.0
2025-04-04 14:25:00,131.23,131.32,130.96,131.25,10281.0,130.8517,130.9414,130.5825,130.8716,10281.0
2025-04-04 14:30:00,131.25,131.63,131.17,131.46,12270.0,130.8716,131.2505,130.7919,131.081,12270.0
2025-04-04 14:35:00,131.45,131.64,131.1,131.18,13924.0,131.071,131.2605,130.7221,130.8018,13924.0
2025-04-04 14:40:00,131.3,131.36,130.78,130.91,18672.0,130.9215,130.9813,130.403,130.5326,18672.0
2025-04-04 14:45:00,130.92,131.1,130.81,130.86,10257.0,130.5426,130.7221,130.4329,130.4827,10257.0
2025-04-04 14:50:00,130.91,131.49,130.78,131.49,16186.0,130.5326,131.1109,130.403,131.1109,16186.0
2025-04-04 14:55:00,131.43,131.68,131.1,131.38,14345.0,131.0511,131.3004,130.7221,131.0012,14345.0
2025-04-04 15:00:00,131.42,131.53,130.94,131.14,11486.0,131.0411,131.1508,130.5625,130.7619,11486.0
2025-04-04 15:05:00,131.09,131.26,130.74,131.06,7582.0,130.7121,130.8816,130.3631,130.6822,7582.0
2025-04-04 15:10:00,131.15,131.99,131.11,131.85,20877.0,130.7719,131.6095,130.732,131.4699,20877.0
2025-04-04 15:15:00,131.82,131.9,131.34,131.62,13500.0,131.44,131.5197,130.9614,131.2406,13500.0
2025-04-04 15:20:00,131.63,132.66,131.62,132.36,28425.0,131.2505,132.2776,131.2406,131.9784,28425.0
2025-04-04 15:25:00,132.36,132.5,131.89,132.12,21186.0,131.9784,132.118,131.5098,131.7391,21186.0
2025-04-04 15:30:00,132.03,132.62,132.03,132.52,21709.0,131.6494,132.2377,131.6494,132.138,21709.0
2025-04-04 15:35:00,132.44,132.78,131.98,132.38,31564.0,132.0582,132.3972,131.5995,131.9984,31564.0
2025-04-04 15:40:00,132.42,132.63,132.08,132.15,22633.0,132.0383,132.2476,131.6992,131.769,22633.0
2025-04-04 15:45:00,132.27,132.62,131.54,131.55,27388.0,131.8887,132.2377,131.1608,131.1708,27388.0
2025-04-04 15:50:00,131.55,131.55,130.31,130.47,67914.0,131.1708,131.1708,129.9343,130.0939,67914.0
2025-04-04 15:55:00,130.43,130.57,130.01,130.32,400178.0,130.054,130.1936,129.6352,129.9443,400178.0
2025-04-07 09:30:00,128.87,129.35,125.77,127.28,81151.0,128.4985,128.9771,125.4074,126.9131,81151.0
2025-04-07 09:35:00,127.08,127.29,125.4,126.22,47557.0,126.7136,126.923,125.0385,125.8561,47557.0
2025-04-07 09:40:00,126.43,126.43,124.37,124.83,51777.0,126.0655,126.0655,124.0115,124.4701,51777.0
2025-04-07 09:45:00,124.83,125.67,124.36,125.25,46000.0,124.4701,125.3077,124.0015,124.8889,46000.0
2025-04-07 09:50:00,125.34,125.79,124.94,125.55,34046.0,124.9787,125.4274,124.5798,125.1881,34046.0
2025-04-07 09:55:00,125.57,126.81,125.56,126.62,15470.0,125.208,126.4444,125.198,126.255,15470.0
2025-04-07 10:00:00,126.62,127.17,125.8,125.92,33910.0,126.255,126.8034,125.4373,125.557,33910.0
2025-04-07 10:05:00,125.63,126.15,125.34,125.47,20523.0,125.2678,125.7863,124.9787,125.1083,20523.0
2025-04-07 10:10:00,125.54,131.33,125.54,130.41,34814.0,125.1781,130.9514,125.1781,130.034,34814.0
2025-04-07 10:15:00,130.44,132.62,130.26,130.58,36785.0,130.064,132.2377,129.8845,130.2036,36785.0
2025-04-07 10:20:00,130.46,130.56,128.28,128.79,55303.0,130.0839,130.1836,127.9102,128.4187,55303.0
2025-04-07 10:25:00,128.62,129.63,127.56,127.7,56637.0,128.2492,129.2563,127.1923,127.3319,56637.0
2025-04-07 10:30:00,127.7,129.17,127.17,127.78,54163.0,127.3319,128.7976,126.8034,127.4116,54163.0
2025-04-07 10:35:00,127.97,128.2,126.76,127.03,30862.0,127.6011,127.8304,126.3946,126.6638,30862.0
2025-04-07 10:40:00,127.02,128.29,126.76,128.29,35204.0,126.6538,127.9202,126.3946,127.9202,35204.0
2025-04-07 10:45:00,128.2,128.4,127.54,128.23,25264.0,127.8304,128.0298,127.1723,127.8603,25264.0
2025-04-07 10:50:00,128.16,129.84,128.15,129.7,15205.0,127.7905,129.4657,127.7806,129.3261,15205.0
2025-04-07 10:55:00,129.71,129.83,129.19,129.64,28533.0,129.3361,129.4557,128.8176,129.2663,28533.0
2025-04-07 11:00:00,129.54,130.25,129.08,129.83,37040.0,129.1666,129.8745,128.7079,129.4557,37040.0
2025-04-07 11:05:00,129.57,129.73,127.88,127.92,22843.0,129.1965,129.356,127.5113,127.5512,22843.0
2025-04-07 11:10:00,127.75,128.44,126.65,126.93,26940.0,127.3817,128.0697,126.2849,126.5641,26940.0
2025-04-07 11:15:00,127.08,127.16,126.0,126.77,24702.0,126.7136,126.7934,125.6368,126.4045,24702.0
2025-04-07 11:20:00,126.58,127.27,125.96,126.06,22426.0,126.2151,126.9031,125.5969,125.6966,22426.0
2025-04-07 11:25:00,126.26,126.34,125.82,125.87,17252.0,125.896,125.9758,125.4573,125.5071,17252.0
2025-04-07 11:30:00,126.0,126.53,125.81,126.15,8522.0,125.6368,126.1652,125.4473,125.7863,8522.0
2025-04-07 11:35:00,126.41,127.23,126.38,126.72,10169.0,126.0456,126.8632,126.0157,126.3547,10169.0
2025-04-07 11:40:00,126.78,127.74,126.78,127.73,5003.0,126.4145,127.3717,126.4145,127.3618,5003.0
2025-04-07 11:45:00,127.61,127.61,126.88,127.21,4903.0,127.2421,127.2421,126.5142,126.8433,4903.0
2025-04-07 11:50:00,127.45,127.68,126.73,126.94,15798.0,127.0826,127.3119,126.3647,126.574,15798.0
2025-04-07 11:55:00,126.97,127.46,126.97,127.0,7912.0,126.604,127.0925,126.604,126.6339,7912.0
2025-04-07 12:00:00,126.98,127.02,126.64,126.89,20824.0,126.6139,126.6538,126.2749,126.5242,20824.0
2025-04-07 12:05:00,126.79,126.94,126.45,126.59,6586.0,126.4245,126.574,126.0855,126.2251,6586.0
2025-04-07 12:10:00,126.64,126.94,126.34,126.62,16519.0,126.2749,126.574,125.9758,126.255,16519.0
2025-04-07 12:15:00,126.61,126.99,126.52,126.99,13295.0,126.245,126.6239,126.1553,126.6239,13295.0
2025-04-07 12:20:00,126.73,127.17,126.35,127.17,20998.0,126.3647,126.8034,125.9857,126.8034,20998.0
2025-04-07 12:25:00,127.21,127.36,126.77,127.21,11303.0,126.8433,126.9928,126.4045,126.8433,11303.0
2025-04-07 12:30:00,127.07,127.6,126.95,127.35,19314.0,126.7037,127.2321,126.584,126.9829,19314.0
2025-04-07 12:35:00,127.2,127.3,126.87,127.05,15171.0,126.8333,126.933,126.5043,126.6837,15171.0
2025-04-07 12:40:00,127.1,127.32,126.53,126.75,14223.0,126.7336,126.953,126.1652,126.3846,14223.0
2025-04-07 12:45:00,126.62,126.62,126.07,126.4,9093.0,126.255,126.255,125.7066,126.0356,9093.0
2025-04-07 12:50:00,126.33,126.42,126.05,126.36,19196.0,125.9658,126.0555,125.6866,125.9957,19196.0
2025-04-07 12:55:00,126.35,126.43,125.55,125.77,18622.0,125.9857,126.0655,125.1881,125.4074,18622.0
2025-04-07 13:00:00,125.8,127.34,125.78,125.9,30087.0,125.4373,126.9729,125.4174,125.537,30087.0
2025-04-07 13:05:00,125.9,126.16,125.64,126.08,16686.0,125.537,125.7963,125.2778,125.7165,16686.0
2025-04-07 13:10:00,126.11,127.11,125.84,127.11,18569.0,125.7464,126.7436,125.4772,126.7436,18569.0
2025-04-07 13:15:00,127.08,127.51,126.9,127.4,26347.0,126.7136,127.1424,126.5342,127.0327,26347.0
2025-04-07 13:20:00,127.39,127.92,127.29,127.66,19168.0,127.0228,127.5512,126.923,127.292,19168.0
2025-04-07 13:25:00,127.5,128.14,127.19,128.14,17729.0,127.1324,127.7706,126.8233,127.7706,17729.0
2025-04-07 13:30:00,128.01,128.01,127.3,127.78,16130.0,127.641,127.641,126.933,127.4116,16130.0
2025-04-07 13:35:00,127.87,128.42,127.64,128.32,12020.0,127.5014,128.0498,127.272,127.9501,12020.0
2025-04-07 13:40:00,128.31,128.5,128.04,128.44,14589.0,127.9401,128.1296,127.6709,128.0697,14589.0
2025-04-07 13:45:00,128.52,129.07,128.1,128.81,22300.0,128.1495,128.6979,127.7307,128.4387,22300.0
2025-04-07 13:50:00,128.9,129.34,128.84,129.18,20179.0,128.5284,128.9671,128.4686,128.8076,20179.0
2025-04-07 13:55:00,129.18,129.49,128.84,129.41,10338.0,128.8076,129.1167,128.4686,129.0369,10338.0
2025-04-07 14:00:00,129.56,129.62,128.99,129.12,18401.0,129.1865,129.2463,128.6181,128.7478,18401.0
2025-04-07 14:05:00,129.12,129.31,128.83,129.27,29672.0,128.7478,128.9372,128.4586,128.8973,29672.0
2025-04-07 14:10:00,129.34,129.84,128.84,129.0,39338.0,128.9671,129.4657,128.4686,128.6281,39338.0
2025-04-07 14:15:00,129.04,129.56,128.82,129.28,32998.0,128.668,129.1865,128.4486,128.9073,32998.0
2025-04-07 14:20:00,129.27,129.4,128.88,129.36,26519.0,128.8973,129.027,128.5085,128.9871,26519.0
2025-04-07 14:25:00,129.46,129.46,128.29,128.33,35158.0,129.0868,129.0868,127.9202,127.96,35158.0
2025-04-07 14:30:00,128.47,128.78,128.35,128.66,16964.0,128.0996,128.4087,127.98,128.2891,16964.0
2025-04-07 14:35:00,128.72,129.22,128.71,128.9,18400.0,128.3489,128.8475,128.3389,128.5284,18400.0
2025-04-07 14:40:00,128.9,129.41,128.7,128.72,20094.0,128.5284,129.0369,128.329,128.3489,20094.0
2025-04-07 14:45:00,128.63,129.14,128.19,128.73,30915.0,128.2592,128.7677,127.8204,128.3589,30915.0
2025-04-07 14:50:00,128.7,128.73,127.98,128.03,21251.0,128.329,128.3589,127.6111,127.6609,21251.0
2025-04-07 14:55:00,128.06,128.17,127.45,128.0,24737.0,127.6908,127.8005,127.0826,127.631,24737.0
2025-04-07 15:00:00,127.99,128.53,127.52,127.7,31162.0,127.621,128.1595,127.1524,127.3319,31162.0
2025-04-07 15:05:00,127.76,127.81,127.37,127.54,25349.0,127.3917,127.4415,127.0028,127.1723,25349.0
2025-04-07 15:10:00,127.53,127.71,127.32,127.42,28191.0,127.1623,127.3418,126.953,127.0527,28191.0
2025-04-07 15:15:00,127.4,127.83,126.92,127.69,31564.0,127.0327,127.4615,126.5541,127.3219,31564.0
2025-04-07 15:20:00,127.71,127.81,127.14,127.24,29198.0,127.3418,127.4415,126.7735,126.8732,29198.0
2025-04-07 15:25:00,127.37,127.37,126.92,126.96,30375.0,127.0028,127.0028,126.5541,126.594,30375.0
2025-04-07 15:30:00,127.01,128.32,127.0,128.04,41297.0,126.6438,127.9501,126.6339,127.6709,41297.0
2025-04-07 15:35:00,128.09,128.2,127.72,127.74,32663.0,127.7207,127.8304,127.3518,127.3717,32663.0
2025-04-07 15:40:00,127.82,127.82,126.97,127.01,29291.0,127.4515,127.4515,126.604,126.6438,29291.0
2025-04-07 15:45:00,126.96,127.24,126.77,127.17,39767.0,126.594,126.8732,126.4045,126.8034,39767.0
2025-04-07 15:50:00,127.1,127.66,126.9,127.66,74619.0,126.7336,127.292,126.5342,127.292,74619.0
2025-04-07 15:55:00,127.71,128.15,127.69,127.88,215504.0,127.3418,127.7806,127.3219,127.5113,215504.0
2025-04-08 09:30:00,130.95,133.36,130.53,130.93,104605.0,130.5725,132.9755,130.1537,130.5525,104605.0
2025-04-08 09:35:00,130.66,131.07,129.92,130.67,29542.0,130.2833,130.6921,129.5455,130.2933,29542.0
2025-04-08 09:40:00,130.61,131.49,130.53,131.49,22002.0,130.2335,131.1109,130.1537,131.1109,22002.0
2025-04-08 09:45:00,131.4,131.58,130.74,130.76,11347.0,131.0212,131.2007,130.3631,130.383,11347.0
2025-04-08 09:50:00,130.89,131.41,130.31,131.41,7845.0,130.5127,131.0312,129.9343,131.0312,7845.0
2025-04-08 09:55:00,131.55,132.86,131.55,132.86,18881.0,131.1708,132.477,131.1708,132.477,18881.0
2025-04-08 10:00:00,132.84,133.0,132.48,132.56,14349.0,132.457,132.6166,132.0981,132.1778,14349.0
2025-04-08 10:05:00,132.66,132.86,132.32,132.77,11663.0,132.2776,132.477,131.9385,132.3872,11663.0
2025-04-08 10:10:00,132.82,132.93,132.25,132.35,13445.0,132.4371,132.5468,131.8687,131.9685,13445.0
2025-04-08 10:15:00,132.41,132.64,132.07,132.34,26389.0,132.0283,132.2576,131.6893,131.9585,26389.0
2025-04-08 10:20:00,132.29,132.84,132.28,132.55,18336.0,131.9086,132.457,131.8987,132.1679,18336.0
2025-04-08 10:25:00,132.47,133.02,132.47,132.77,31182.0,132.0881,132.6365,132.0881,132.3872,31182.0
2025-04-08 10:30:00,132.76,133.32,132.48,133.1,23945.0,132.3773,132.9357,132.0981,132.7163,23945.0
2025-04-08 10:35:00,133.26,133.54,133.03,133.28,31709.0,132.8758,133.155,132.6465,132.8958,31709.0
2025-04-08 10:40:00,133.18,133.18,132.15,132.17,13358.0,132.7961,132.7961,131.769,131.789,13358.0
2025-04-08 10:45:00,132.29,132.32,131.99,132.22,20775.0,131.9086,131.9385,131.6095,131.8388,20775.0
2025-04-08 10:50:00,132.31,132.62,132.22,132.53,10104.0,131.9286,132.2377,131.8388,132.1479,10104.0
2025-04-08 10:55:00,132.47,132.49,131.73,132.05,17195.0,132.0881,132.108,131.3502,131.6693,17195.0
2025-04-08 11:00:00,131.99,132.27,131.87,132.11,9594.0,131.6095,131.8887,131.4898,131.7291,9594.0
2025-04-08 11:05:00,132.0,132.05,131.57,131.75,13123.0,131.6195,131.6693,131.1907,131.3702,13123.0
2025-04-08 11:10:00,131.68,131.68,131.29,131.32,10170.0,131.3004,131.3004,130.9115,130.9414,10170.0
2025-04-08 11:15:00,131.34,131.47,130.81,131.25,15182.0,130.9614,131.091,130.4329,130.8716,15182.0
2025-04-08 11:20:00,131.42,131.7,130.9,130.93,29447.0,131.0411,131.3203,130.5226,130.5525,29447.0
2025-04-08 11:25:00,130.81,131.22,130.68,131.06,17101.0,130.4329,130.8417,130.3033,130.6822,17101.0
2025-04-08 11:30:00,131.01,131.46,131.01,131.05,16506.0,130.6323,131.081,130.6323,130.6722,16506.0
2025-04-08 11:35:00,131.1,131.44,131.07,131.31,7768.0,130.7221,131.0611,130.6921,130.9315,7768.0
2025-04-08 11:40:00,131.31,131.57,131.02,131.02,5549.0,130.9315,131.1907,130.6423,130.6423,5549.0
2025-04-08 11:45:00,131.11,131.21,130.53,130.54,8294.0,130.732,130.8317,130.1537,130.1637,8294.0
2025-04-08 11:50:00,130.61,130.84,130.5,130.72,22406.0,130.2335,130.4628,130.1238,130.3432,22406.0
2025-04-08 11:55:00,130.76,130.97,130.54,130.88,9178.0,130.383,130.5924,130.1637,130.5027,9178.0
2025-04-08 12:00:00,130.78,131.07,130.63,131.03,12799.0,130.403,130.6921,130.2534,130.6523,12799.0
2025-04-08 12:05:00,131.03,131.3,130.66,130.67,10649.0,130.6523,130.9215,130.2833,130.2933,10649.0
2025-04-08 12:10:00,130.72,130.92,130.55,130.57,9528.0,130.3432,130.5426,130.1736,130.1936,9528.0
2025-04-08 12:15:00,130.59,130.62,129.91,129.99,4234.0,130.2135,130.2434,129.5355,129.6153,4234.0
2025-04-08 12:20:00,129.98,129.98,129.77,129.83,7544.0,129.6053,129.6053,129.3959,129.4557,7544.0
2025-04-08 12:25:00,129.84,130.3,129.58,130.3,9805.0,129.4657,129.9244,129.2064,129.9244,9805.0
2025-04-08 12:30:00,130.31,130.38,129.7,129.93,28231.0,129.9343,130.0041,129.3261,129.5554,28231.0
2025-04-08 12:35:00,129.93,129.93,129.25,129.26,12432.0,129.5554,129.5554,128.8774,128.8874,12432.0
2025-04-08 12:40:00,129.43,129.44,128.86,129.03,16304.0,129.0569,129.0668,128.4885,128.658,16304.0
2025-04-08 12:45:00,128.86,129.37,128.78,129.11,8633.0,128.4885,128.997,128.4087,128.7378,8633.0
2025-04-08 12:50:00,129.44,129.44,128.94,129.0,6513.0,129.0668,129.0668,128.5683,128.6281,6513.0
2025-04-08 12:55:00,129.08,129.24,128.55,128.61,9235.0,128.7079,128.8674,128.1794,128.2392,9235.0
2025-04-08 13:00:00,128.63,128.69,128.32,128.52,16140.0,128.2592,128.319,127.9501,128.1495,16140.0
2025-04-08 13:05:00,128.55,128.83,127.98,128.03,11999.0,128.1794,128.4586,127.6111,127.6609,11999.0
2025-04-08 13:10:00,128.02,128.04,127.54,127.99,12693.0,127.6509,127.6709,127.1723,127.621,12693.0
2025-04-08 13:15:00,127.91,128.33,127.88,128.05,15436.0,127.5413,127.96,127.5113,127.6808,15436.0
2025-04-08 13:20:00,128.1,128.18,127.78,127.93,12349.0,127.7307,127.8105,127.4116,127.5612,12349.0
2025-04-08 13:25:00,128.03,128.2,127.55,127.58,7664.0,127.6609,127.8304,127.1823,127.2122,7664.0
2025-04-08 13:30:00,127.67,128.13,127.48,127.48,24222.0,127.3019,127.7606,127.1125,127.1125,24222.0
2025-04-08 13:35:00,127.48,128.1,127.47,127.65,17929.0,127.1125,127.7307,127.1025,127.282,17929.0
2025-04-08 13:40:00,127.89,128.89,127.82,128.69,22091.0,127.5213,128.5184,127.4515,128.319,22091.0
2025-04-08 13:45:00,128.71,128.71,128.23,128.43,8436.0,128.3389,128.3389,127.8603,128.0598,8436.0
2025-04-08 13:50:00,128.38,128.7,128.21,128.36,11318.0,128.0099,128.329,127.8404,127.99,11318.0
2025-04-08 13:55:00,128.41,128.75,128.41,128.65,5428.0,128.0398,128.3788,128.0398,128.2791,5428.0
2025-04-08 14:00:00,128.65,128.65,128.09,128.24,10504.0,128.2791,128.2791,127.7207,127.8703,10504.0
2025-04-08 14:05:00,128.28,128.28,127.72,127.79,10452.0,127.9102,127.9102,127.3518,127.4216,10452.0
2025-04-08 14:10:00,127.81,127.9,127.3,127.38,9393.0,127.4415,127.5313,126.933,127.0128,9393.0
2025-04-08 14:15:00,127.46,128.07,127.42,128.0,15578.0,127.0925,127.7008,127.0527,127.631,15578.0
2025-04-08 14:20:00,128.0,128.0,127.62,127.88,18350.0,127.631,127.631,127.2521,127.5113,18350.0
2025-04-08 14:25:00,127.88,127.93,127.36,127.51,14509.0,127.5113,127.5612,126.9928,127.1424,14509.0
2025-04-08 14:30:00,127.49,128.83,127.49,127.9,19527.0,127.1225,128.4586,127.1225,127.5313,19527.0
2025-04-08 14:35:00,127.82,127.86,127.33,127.74,8885.0,127.4515,127.4914,126.9629,127.3717,8885.0
2025-04-08 14:40:00,127.65,127.84,127.61,127.68,8345.0,127.282,127.4715,127.2421,127.3119,8345.0
2025-04-08 14:45:00,127.7,128.04,127.65,127.82,15528.0,127.3319,127.6709,127.282,127.4515,15528.0
2025-04-08 14:50:00,127.72,127.93,127.46,127.72,18055.0,127.3518,127.5612,127.0925,127.3518,18055.0
2025-04-08 14:55:00,127.71,127.77,127.51,127.51,13085.0,127.3418,127.4017,127.1424,127.1424,13085.0
2025-04-08 15:00:00,127.45,127.62,127.26,127.26,20287.0,127.0826,127.2521,126.8931,126.8931,20287.0
2025-04-08 15:05:00,127.3,127.45,126.95,127.06,13686.0,126.933,127.0826,126.584,126.6937,13686.0
2025-04-08 15:10:00,127.08,127.19,126.78,126.89,9479.0,126.7136,126.8233,126.4145,126.5242,9479.0
2025-04-08 15:15:00,126.92,126.98,126.39,126.59,15736.0,126.5541,126.6139,126.0256,126.2251,15736.0
2025-04-08 15:20:00,126.64,127.02,126.51,126.86,26369.0,126.2749,126.6538,126.1453,126.4943,26369.0
2025-04-08 15:25:00,127.03,127.49,126.96,126.97,32237.0,126.6638,127.1225,126.594,126.604,32237.0
2025-04-08 15:30:00,126.91,126.99,126.45,126.49,47850.0,126.5441,126.6239,126.0855,126.1253,47850.0
2025-04-08 15:35:00,126.43,126.43,125.54,125.73,33361.0,126.0655,126.0655,125.1781,125.3675,33361.0
2025-04-08 15:40:00,125.74,126.2,125.34,125.34,49932.0,125.3775,125.8362,124.9787,124.9787,49932.0
2025-04-08 15:45:00,125.42,125.64,125.26,125.27,38132.0,125.0584,125.2778,124.8989,124.9089,38132.0
2025-04-08 15:50:00,125.42,126.93,125.34,126.89,85196.0,125.0584,126.5641,124.9787,126.5242,85196.0
2025-04-08 15:55:00,126.77,127.18,126.54,126.93,248774.0,126.4045,126.8134,126.1752,126.5641,248774.0
2025-04-09 09:30:00,126.46,129.7,126.0,127.19,64589.0,126.0954,129.3261,125.6368,126.8233,64589.0
2025-04-09 09:35:00,127.13,129.77,127.12,129.76,15326.0,126.7635,129.3959,126.7535,129.3859,15326.0
2025-04-09 09:40:00,129.55,130.39,128.87,128.93,29974.0,129.1765,130.0141,128.4985,128.5583,29974.0
2025-04-09 09:45:00,129.42,129.81,128.84,129.51,21806.0,129.0469,129.4358,128.4686,129.1366,21806.0
2025-04-09 09:50:00,129.91,130.58,129.5,130.0,30588.0,129.5355,130.2036,129.1267,129.6252,30588.0
2025-04-09 09:55:00,129.88,129.88,129.2,129.28,19480.0,129.5056,129.5056,128.8275,128.9073,19480.0
2025-04-09 10:00:00,129.31,130.1,129.13,129.74,36636.0,128.9372,129.7249,128.7577,129.366,36636.0
2025-04-09 10:05:00,129.63,129.67,128.9,129.08,21680.0,129.2563,129.2962,128.5284,128.7079,21680.0
2025-04-09 10:10:00,129.02,129.33,128.25,128.48,28386.0,128.6481,128.9572,127.8803,128.1096,28386.0
2025-04-09 10:15:00,128.5,129.01,128.5,128.88,20653.0,128.1296,128.6381,128.1296,128.5085,20653.0
2025-04-09 10:20:00,128.97,129.04,128.21,128.71,16444.0,128.5982,128.668,127.8404,128.3389,16444.0
2025-04-09 10:25:00,128.73,129.36,128.42,129.32,14648.0,128.3589,128.9871,128.0498,128.9472,14648.0
2025-04-09 10:30:00,129.25,129.92,129.12,129.81,13346.0,128.8774,129.5455,128.7478,129.4358,13346.0
2025-04-09 10:35:00,129.74,129.74,129.12,129.15,23081.0,129.366,129.366,128.7478,128.7777,23081.0
2025-04-09 10:40:00,129.14,129.4,128.96,128.97,22496.0,128.7677,129.027,128.5882,128.5982,22496.0
2025-04-09 10:45:00,128.96,129.84,128.96,129.2,21846.0,128.5882,129.4657,128.5882,128.8275,21846.0
2025-04-09 10:50:00,129.37,129.37,128.71,128.86,16759.0,128.997,128.997,128.3389,128.4885,16759.0
2025-04-09 10:55:00,128.9,128.99,128.18,128.28,27333.0,128.5284,128.6181,127.8105,127.9102,27333.0
2025-04-09 11:00:00,128.22,128.65,128.1,128.59,19608.0,127.8504,128.2791,127.7307,128.2193,19608.0
2025-04-09 11:05:00,128.58,129.08,128.57,128.83,58744.0,128.2093,128.7079,128.1993,128.4586,58744.0
2025-04-09 11:10:00,128.76,129.01,128.63,128.98,32420.0,128.3888,128.6381,128.2592,128.6082,32420.0
2025-04-09 11:15:00,128.98,129.54,128.93,129.28,32104.0,128.6082,129.1666,128.5583,128.9073,32104.0
2025-04-09 11:20:00,129.36,129.79,129.24,129.77,28730.0,128.9871,129.4158,128.8674,129.3959,28730.0
2025-04-09 11:25:00,129.68,129.9,129.45,129.45,33696.0,129.3061,129.5255,129.0768,129.0768,33696.0
2025-04-09 11:30:00,129.53,129.72,129.15,129.25,16220.0,129.1566,129.346,128.7777,128.8774,16220.0
2025-04-09 11:35:00,129.21,129.35,129.0,129.04,14035.0,128.8375,128.9771,128.6281,128.668,14035.0
2025-04-09 11:40:00,129.09,129.13,128.82,129.0,12874.0,128.7179,128.7577,128.4486,128.6281,12874.0
2025-04-09 11:45:00,128.99,129.71,128.98,129.41,21492.0,128.6181,129.3361,128.6082,129.0369,21492.0
2025-04-09 11:50:00,129.3,129.49,129.1,129.15,10314.0,128.9272,129.1167,128.7278,128.7777,10314.0
2025-04-09 11:55:00,129.24,129.25,128.71,129.03,16342.0,128.8674,128.8774,128.3389,128.658,16342.0
2025-04-09 12:00:00,129.03,129.24,128.85,129.14,13966.0,128.658,128.8674,128.4785,128.7677,13966.0
2025-04-09 12:05:00,129.13,129.63,129.12,129.5,10883.0,128.7577,129.2563,128.7478,129.1267,10883.0
2025-04-09 12:10:00,129.44,130.03,129.34,129.94,20231.0,129.0668,129.6551,128.9671,129.5654,20231.0
2025-04-09 12:15:00,129.91,129.94,129.72,129.81,19519.0,129.5355,129.5654,129.346,129.4358,19519.0
2025-04-09 12:20:00,129.8,130.01,129.67,130.01,8976.0,129.4258,129.6352,129.2962,129.6352,8976.0
2025-04-09 12:25:00,129.94,130.29,129.93,130.05,20692.0,129.5654,129.9144,129.5554,129.6751,20692.0
2025-04-09 12:30:00,129.95,130.36,129.92,130.36,16172.0,129.5754,129.9842,129.5455,129.9842,16172.0
2025-04-09 12:35:00,130.44,130.63,130.12,130.47,13850.0,130.064,130.2534,129.7449,130.0939,13850.0
2025-04-09 12:40:00,130.52,130.64,130.05,130.19,15854.0,130.1437,130.2634,129.6751,129.8147,15854.0
2025-04-09 12:45:00,130.19,130.53,130.11,130.53,18575.0,129.8147,130.1537,129.7349,130.1537,18575.0
2025-04-09 12:50:00,130.62,130.93,130.45,130.84,11113.0,130.2434,130.5525,130.0739,130.4628,11113.0
2025-04-09 12:55:00,130.84,131.0,130.69,130.75,9511.0,130.4628,130.6223,130.3132,130.3731,9511.0
2025-04-09 13:00:00,130.75,131.9,130.69,131.9,20212.0,130.3731,131.5197,130.3132,131.5197,20212.0
2025-04-09 13:05:00,131.81,132.04,131.17,131.2,36589.0,131.43,131.6593,130.7919,130.8218,36589.0
2025-04-09 13:10:00,131.2,131.33,130.97,131.33,8282.0,130.8218,130.9514,130.5924,130.9514,8282.0
2025-04-09 13:15:00,131.41,134.0,130.22,133.24,50041.0,131.0312,133.6137,129.8446,132.8559,50041.0
2025-04-09 13:20:00,133.26,137.11,132.99,136.9,89967.0,132.8758,136.7147,132.6066,136.5053,89967.0
2025-04-09 13:25:00,136.9,139.29,136.89,137.63,67428.0,136.5053,138.8884,136.4954,137.2332,67428.0
2025-04-09 13:30:00,137.64,138.5,137.02,137.87,76667.0,137.2432,138.1007,136.625,137.4725,76667.0
2025-04-09 13:35:00,138.05,139.16,136.54,136.54,46887.0,137.652,138.7588,136.1464,136.1464,46887.0
2025-04-09 13:40:00,136.56,136.95,135.14,135.56,157213.0,136.1663,136.5552,134.7504,135.1692,157213.0
2025-04-09 13:45:00,135.6,137.2,135.51,136.17,125612.0,135.2091,136.8045,135.1193,135.7774,125612.0
2025-04-09 13:50:00,136.15,136.55,135.43,136.31,28710.0,135.7575,136.1563,135.0396,135.917,28710.0
2025-04-09 13:55:00,136.07,137.48,135.82,137.47,18552.0,135.6777,137.0837,135.4284,137.0737,18552.0
2025-04-09 14:00:00,137.71,138.3,137.22,138.02,41534.0,137.313,137.9013,136.8244,137.6221,41534.0
2025-04-09 14:05:00,138.08,138.11,136.55,137.26,40562.0,137.6819,137.7118,136.1563,136.8643,40562.0
2025-04-09 14:10:00,137.11,138.27,136.97,137.86,43486.0,136.7147,137.8714,136.5751,137.4626,43486.0
2025-04-09 14:15:00,137.87,137.89,137.2,137.33,99135.0,137.4725,137.4925,136.8045,136.9341,99135.0
2025-04-09 14:20:00,137.21,137.7,136.77,137.06,157089.0,136.8144,137.303,136.3757,136.6649,157089.0
2025-04-09 14:25:00,137.25,137.94,136.47,137.72,72461.0,136.8543,137.5423,136.0766,137.323,72461.0
2025-04-09 14:30:00,137.74,138.03,136.65,136.95,28096.0,137.3429,137.6321,136.2561,136.5552,28096.0
2025-04-09 14:35:00,137.02,138.12,136.92,137.87,23956.0,136.625,137.7218,136.5253,137.4725,23956.0
2025-04-09 14:40:00,137.91,137.92,136.38,136.38,24704.0,137.5124,137.5224,135.9868,135.9868,24704.0
2025-04-09 14:45:00,136.52,137.17,136.18,137.02,24897.0,136.1264,136.7746,135.7874,136.625,24897.0
2025-04-09 14:50:00,137.12,137.67,136.52,136.7,24891.0,136.7247,137.2731,136.1264,136.3059,24891.0
2025-04-09 14:55:00,136.88,137.1,135.9,136.2,24395.0,136.4854,136.7048,135.5082,135.8074,24395.0
2025-04-09 15:00:00,136.24,137.38,135.94,137.18,27734.0,135.8472,136.984,135.5481,136.7845,27734.0
2025-04-09 15:05:00,137.19,137.53,136.91,137.42,25774.0,136.7945,137.1335,136.5153,137.0238,25774.0
2025-04-09 15:10:00,137.43,137.92,137.29,137.86,19894.0,137.0338,137.5224,136.8942,137.4626,19894.0
2025-04-09 15:15:00,137.75,137.99,137.37,137.94,16740.0,137.3529,137.5922,136.974,137.5423,16740.0
2025-04-09 15:20:00,137.96,138.33,137.79,138.25,29464.0,137.5623,137.9312,137.3928,137.8514,29464.0
2025-04-09 15:25:00,138.27,138.38,137.1,137.27,254513.0,137.8714,137.9811,136.7048,136.8743,254513.0
2025-04-09 15:30:00,137.38,137.7,136.39,136.79,45899.0,136.984,137.303,135.9968,136.3957,45899.0
2025-04-09 15:35:00,136.82,136.92,135.91,136.46,62851.0,136.4256,136.5253,135.5182,136.0666,62851.0
2025-04-09 15:40:00,136.4,136.46,136.19,136.33,69309.0,136.0068,136.0666,135.7974,135.937,69309.0
2025-04-09 15:45:00,136.28,136.98,136.01,136.88,129272.0,135.8871,136.5851,135.6179,136.4854,129272.0
2025-04-09 15:50:00,136.99,137.83,136.99,137.25,294300.0,136.5951,137.4327,136.5951,136.8543,294300.0
2025-04-09 15:55:00,137.33,137.81,136.85,136.99,683598.0,136.9341,137.4127,136.4555,136.5951,683598.0
2025-04-10 09:30:00,136.05,137.25,135.56,136.61,74306.0,135.6578,136.8543,135.1692,136.2162,74306.0
2025-04-10 09:35:00,136.75,137.33,135.87,137.09,70014.0,136.3558,136.9341,135.4783,136.6948,70014.0
2025-04-10 09:40:00,137.19,137.2,135.73,136.44,8652.0,136.7945,136.8045,135.3387,136.0467,8652.0
2025-04-10 09:45:00,136.69,136.95,136.41,136.76,18156.0,136.2959,136.5552,136.0167,136.3657,18156.0
2025-04-10 09:50:00,136.83,137.4,136.48,136.62,42771.0,136.4355,137.0039,136.0865,136.2261,42771.0
2025-04-10 09:55:00,136.62,137.37,136.61,136.92,25781.0,136.2261,136.974,136.2162,136.5253,25781.0
2025-04-10 10:00:00,136.92,137.02,136.24,136.64,27652.0,136.5253,136.625,135.8472,136.2461,27652.0
2025-04-10 10:05:00,136.64,137.0,135.96,136.75,34713.0,136.2461,136.605,135.568,136.3558,34713.0
2025-04-10 10:10:00,136.75,136.79,136.32,136.59,56211.0,136.3558,136.3957,135.927,136.1962,56211.0
2025-04-10 10:15:00,136.69,136.97,136.69,136.83,14065.0,136.2959,136.5751,136.2959,136.4355,14065.0
2025-04-10 10:20:00,136.9,137.17,136.62,136.94,60803.0,136.5053,136.7746,136.2261,136.5452,60803.0
2025-04-10 10:25:00,137.0,137.2,136.78,136.78,40272.0,136.605,136.8045,136.3857,136.3857,40272.0
2025-04-10 10:30:00,136.73,137.62,136.73,137.62,145978.0,136.3358,137.2233,136.3358,137.2233,145978.0
2025-04-10 10:35:00,137.63,138.06,137.26,137.56,17453.0,137.2332,137.662,136.8643,137.1634,17453.0
2025-04-10 10:40:00,137.63,137.78,137.21,137.56,68790.0,137.2332,137.3828,136.8144,137.1634,68790.0
2025-04-10 10:45:00,137.56,137.7,137.24,137.64,22806.0,137.1634,137.303,136.8444,137.2432,22806.0
2025-04-10 10:50:00,137.67,137.89,137.53,137.72,13548.0,137.2731,137.4925,137.1335,137.323,13548.0
2025-04-10 10:55:00,137.72,137.92,136.92,136.95,22053.0,137.323,137.5224,136.5253,136.5552,22053.0
2025-04-10 11:00:00,136.94,137.05,136.6,136.61,11602.0,136.5452,136.6549,136.2062,136.2162,11602.0
2025-04-10 11:05:00,136.69,137.37,136.69,137.34,12701.0,136.2959,136.974,136.2959,136.9441,12701.0
2025-04-10 11:10:00,137.34,137.6,136.95,137.03,25233.0,136.9441,137.2033,136.5552,136.635,25233.0
2025-04-10 11:15:00,137.05,137.09,136.54,136.59,17578.0,136.6549,136.6948,136.1464,136.1962,17578.0
2025-04-10 11:20:00,136.59,137.0,136.59,136.81,16835.0,136.1962,136.605,136.1962,136.4156,16835.0
2025-04-10 11:25:00,136.82,137.05,136.71,136.92,25532.0,136.4256,136.6549,136.3159,136.5253,25532.0
2025-04-10 11:30:00,136.95,137.01,136.65,136.79,21278.0,136.5552,136.615,136.2561,136.3957,21278.0
2025-04-10 11:35:00,136.89,137.31,136.71,137.05,47927.0,136.4954,136.9142,136.3159,136.6549,47927.0
2025-04-10 11:40:00,137.1,137.42,136.69,136.74,13934.0,136.7048,137.0238,136.2959,136.3458,13934.0
2025-04-10 11:45:00,136.73,136.98,136.66,136.7,7006.0,136.3358,136.5851,136.266,136.3059,7006.0
2025-04-10 11:50:00,136.7,136.9,136.61,136.86,14808.0,136.3059,136.5053,136.2162,136.4655,14808.0
2025-04-10 11:55:00,136.97,136.98,136.04,136.18,17522.0,136.5751,136.5851,135.6478,135.7874,17522.0
2025-04-10 12:00:00,136.08,136.53,135.46,135.53,18400.0,135.6877,136.1364,135.0695,135.1393,18400.0
2025-04-10 12:05:00,135.51,136.17,135.42,135.98,16093.0,135.1193,135.7774,135.0296,135.588,16093.0
2025-04-10 12:10:00,135.89,136.03,135.51,135.57,9210.0,135.4982,135.6378,135.1193,135.1792,9210.0
2025-04-10 12:15:00,135.45,135.74,135.17,135.32,52608.0,135.0595,135.3487,134.7803,134.9299,52608.0
2025-04-10 12:20:00,135.39,135.45,134.52,135.45,17499.0,134.9997,135.0595,134.1322,135.0595,17499.0
2025-04-10 12:25:00,135.48,135.65,134.76,135.09,14963.0,135.0894,135.2589,134.3715,134.7006,14963.0
2025-04-10 12:30:00,135.18,136.23,135.07,136.1,20719.0,134.7903,135.8373,134.6806,135.7076,20719.0
2025-04-10 12:35:00,136.16,136.72,135.82,136.56,25747.0,135.7675,136.3259,135.4284,136.1663,25747.0
2025-04-10 12:40:00,136.59,136.7,136.18,136.67,24943.0,136.1962,136.3059,135.7874,136.276,24943.0
2025-04-10 12:45:00,136.56,136.8,135.98,136.65,12855.0,136.1663,136.4056,135.588,136.2561,12855.0
2025-04-10 12:50:00,136.68,136.95,136.36,136.53,12152.0,136.286,136.5552,135.9669,136.1364,12152.0
2025-04-10 12:55:00,136.61,137.25,136.57,137.04,12289.0,136.2162,136.8543,136.1763,136.6449,12289.0
2025-04-10 13:00:00,137.22,138.29,137.05,137.59,34067.0,136.8244,137.8913,136.6549,137.1933,34067.0
2025-04-10 13:05:00,137.51,137.63,136.64,136.64,22206.0,137.1136,137.2332,136.2461,136.2461,22206.0
2025-04-10 13:10:00,136.73,136.77,135.94,136.31,25741.0,136.3358,136.3757,135.5481,135.917,25741.0
2025-04-10 13:15:00,136.18,136.43,136.13,136.28,15972.0,135.7874,136.0367,135.7376,135.8871,15972.0
2025-04-10 13:20:00,136.29,136.69,135.84,136.47,32337.0,135.8971,136.2959,135.4484,136.0766,32337.0
2025-04-10 13:25:00,136.37,137.22,136.36,137.12,14158.0,135.9769,136.8244,135.9669,136.7247,14158.0
2025-04-10 13:30:00,137.08,137.35,137.02,137.1,18150.0,136.6848,136.954,136.625,136.7048,18150.0
2025-04-10 13:35:00,137.1,137.75,137.1,137.39,15742.0,136.7048,137.3529,136.7048,136.9939,15742.0
2025-04-10 13:40:00,137.45,138.06,137.33,138.02,14290.0,137.0537,137.662,136.9341,137.6221,14290.0
2025-04-10 13:45:00,138.15,138.61,137.93,138.29,32464.0,137.7517,138.2104,137.5324,137.8913,32464.0
2025-04-10 13:50:00,138.26,138.52,137.54,138.08,112029.0,137.8614,138.1207,137.1435,137.6819,112029.0
2025-04-10 13:55:00,138.19,138.54,138.04,138.24,23258.0,137.7916,138.1406,137.642,137.8415,23258.0
2025-04-10 14:00:00,138.18,139.11,138.06,138.84,32910.0,137.7816,138.709,137.662,138.4397,32910.0
2025-04-10 14:05:00,138.89,139.07,137.92,137.97,21535.0,138.4896,138.6691,137.5224,137.5723,21535.0
2025-04-10 14:10:00,137.97,138.07,137.49,137.62,21344.0,137.5723,137.672,137.0936,137.2233,21344.0
2025-04-10 14:15:00,137.54,137.96,137.49,137.8,26922.0,137.1435,137.5623,137.0936,137.4027,26922.0
2025-04-10 14:20:00,137.97,138.96,137.96,138.86,28428.0,137.5723,138.5594,137.5623,138.4597,28428.0
2025-04-10 14:25:00,138.84,139.45,138.7,139.38,22119.0,138.4397,139.048,138.3001,138.9782,22119.0
2025-04-10 14:30:00,139.44,140.0,139.34,139.49,107798.0,139.038,139.5964,138.9383,139.0879,107798.0
2025-04-10 14:35:00,139.49,139.75,139.08,139.59,46314.0,139.0879,139.3471,138.6791,139.1876,46314.0
2025-04-10 14:40:00,139.65,140.18,139.44,140.16,54508.0,139.2474,139.7759,139.038,139.7559,54508.0
2025-04-10 14:45:00,140.08,140.08,139.21,139.22,16185.0,139.6762,139.6762,138.8087,138.8186,16185.0
2025-04-10 14:50:00,139.35,139.64,138.55,138.55,40502.0,138.9483,139.2374,138.1506,138.1506,40502.0
2025-04-10 14:55:00,138.66,139.23,138.33,138.89,26612.0,138.2603,138.8286,137.9312,138.4896,26612.0
2025-04-10 15:00:00,138.91,139.86,138.61,139.61,33740.0,138.5095,139.4568,138.2104,139.2075,33740.0
2025-04-10 15:05:00,139.59,139.73,138.92,138.92,30231.0,139.1876,139.3272,138.5195,138.5195,30231.0
2025-04-10 15:10:00,138.82,139.2,138.69,138.9,23175.0,138.4198,138.7987,138.2902,138.4996,23175.0
2025-04-10 15:15:00,138.91,139.38,138.76,139.14,25499.0,138.5095,138.9782,138.36,138.7389,25499.0
2025-04-10 15:20:00,139.27,139.66,138.79,139.0,20700.0,138.8685,139.2574,138.3899,138.5993,20700.0
2025-04-10 15:25:00,138.91,139.34,138.19,138.31,38613.0,138.5095,138.9383,137.7916,137.9113,38613.0
2025-04-10 15:30:00,138.27,139.01,138.19,138.71,44066.0,137.8714,138.6093,137.7916,138.3101,44066.0
2025-04-10 15:35:00,138.71,138.94,138.39,138.39,26980.0,138.3101,138.5395,137.991,137.991,26980.0
2025-04-10 15:40:00,138.46,138.62,137.34,137.62,48400.0,138.0608,138.2204,136.9441,137.2233,48400.0
2025-04-10 15:45:00,137.61,138.31,137.49,138.14,38685.0,137.2133,137.9113,137.0936,137.7418,38685.0
2025-04-10 15:50:00,138.07,139.14,138.07,139.09,118391.0,137.672,138.7389,137.672,138.689,118391.0
2025-04-10 15:55:00,138.93,139.5,138.66,138.9,256679.0,138.5295,139.0978,138.2603,138.4996,256679.0
2025-04-11 09:30:00,138.82,140.38,137.66,140.32,40482.0,138.4198,139.9753,137.2631,139.9155,40482.0
2025-04-11 09:35:00,140.17,140.33,138.89,139.62,28589.0,139.7659,139.9254,138.4896,139.2175,28589.0
2025-04-11 09:40:00,139.94,139.95,138.75,139.67,24518.0,139.5366,139.5465,138.35,139.2673,24518.0
2025-04-11 09:45:00,139.62,140.41,139.58,140.33,26522.0,139.2175,140.0052,139.1776,139.9254,26522.0
2025-04-11 09:50:00,140.35,140.8,139.91,140.63,19367.0,139.9454,140.3941,139.5067,140.2246,19367.0
2025-04-11 09:55:00,140.63,141.04,140.26,140.27,17690.0,140.2246,140.6334,139.8556,139.8656,17690.0
2025-04-11 10:00:00,140.38,140.46,139.8,140.16,42367.0,139.9753,140.0551,139.397,139.7559,42367.0
2025-04-11 10:05:00,140.13,140.5,139.75,140.06,28361.0,139.726,140.095,139.3471,139.6562,28361.0
2025-04-11 10:10:00,140.06,140.28,139.36,139.75,37295.0,139.6562,139.8756,138.9582,139.3471,37295.0
2025-04-11 10:15:00,139.66,139.91,138.91,138.91,43946.0,139.2574,139.5067,138.5095,138.5095,43946.0
2025-04-11 10:20:00,138.93,138.98,138.33,138.63,14855.0,138.5295,138.5793,137.9312,138.2303,14855.0
2025-04-11 10:25:00,138.69,138.79,138.31,138.53,20214.0,138.2902,138.3899,137.9113,138.1306,20214.0
2025-04-11 10:30:00,138.33,138.84,138.18,138.36,41773.0,137.9312,138.4397,137.7816,137.9611,41773.0
2025-04-11 10:35:00,138.37,138.42,137.91,138.2,52377.0,137.9711,138.021,137.5124,137.8016,52377.0
2025-04-11 10:40:00,137.99,138.54,137.91,138.37,68240.0,137.5922,138.1406,137.5124,137.9711,68240.0
2025-04-11 10:45:00,138.37,138.89,138.36,138.73,27958.0,137.9711,138.4896,137.9611,138.3301,27958.0
2025-04-11 10:50:00,138.67,138.67,138.12,138.53,40034.0,138.2702,138.2702,137.7218,138.1306,40034.0
2025-04-11 10:55:00,138.53,138.67,138.18,138.32,13734.0,138.1306,138.2702,137.7816,137.9212,13734.0
2025-04-11 11:00:00,138.43,139.37,138.12,138.34,48571.0,138.0309,138.9682,137.7218,137.9412,48571.0
2025-04-11 11:05:00,138.34,138.63,138.01,138.46,67838.0,137.9412,138.2303,137.6121,138.0608,67838.0
2025-04-11 11:10:00,138.46,138.74,138.14,138.22,17532.0,138.0608,138.34,137.7418,137.8215,17532.0
2025-04-11 11:15:00,138.13,138.45,137.94,138.25,42567.0,137.7318,138.0509,137.5423,137.8514,42567.0
2025-04-11 11:20:00,138.28,138.47,138.05,138.05,24424.0,137.8814,138.0708,137.652,137.652,24424.0
2025-04-11 11:25:00,138.09,138.64,138.05,138.44,18197.0,137.6919,138.2403,137.652,138.0409,18197.0
2025-04-11 11:30:00,138.48,138.63,138.27,138.46,19222.0,138.0808,138.2303,137.8714,138.0608,19222.0
2025-04-11 11:35:00,138.37,138.74,138.15,138.73,16042.0,137.9711,138.34,137.7517,138.3301,16042.0
2025-04-11 11:40:00,138.71,138.71,138.39,138.71,15977.0,138.3101,138.3101,137.991,138.3101,15977.0
2025-04-11 11:45:00,138.67,139.02,138.6,138.95,19208.0,138.2702,138.6192,138.2004,138.5494,19208.0
2025-04-11 11:50:00,138.95,139.19,138.88,139.0,12095.0,138.5494,138.7887,138.4796,138.5993,12095.0
2025-04-11 11:55:00,139.18,139.26,139.05,139.25,8480.0,138.7788,138.8585,138.6491,138.8486,8480.0
2025-04-11 12:00:00,139.26,139.46,139.08,139.16,10037.0,138.8585,139.058,138.6791,138.7588,10037.0
2025-04-11 12:05:00,139.14,139.61,138.94,138.94,19000.0,138.7389,139.2075,138.5395,138.5395,19000.0
2025-04-11 12:10:00,139.09,139.24,138.92,139.19,31357.0,138.689,138.8386,138.5195,138.7887,31357.0
2025-04-11 12:15:00,139.19,139.59,139.14,139.56,12555.0,138.7887,139.1876,138.7389,139.1577,12555.0
2025-04-11 12:20:00,139.53,139.78,139.45,139.62,11356.0,139.1278,139.377,139.048,139.2175,11356.0
2025-04-11 12:25:00,139.62,139.84,139.41,139.72,17572.0,139.2175,139.4369,139.0081,139.3172,17572.0
2025-04-11 12:30:00,139.78,140.35,139.72,139.99,18201.0,139.377,139.9454,139.3172,139.5864,18201.0
2025-04-11 12:35:00,140.09,140.51,140.04,140.32,8756.0,139.6861,140.1049,139.6363,139.9155,8756.0
2025-04-11 12:40:00,140.39,140.63,140.31,140.56,7050.0,139.9853,140.2246,139.9055,140.1548,7050.0
2025-04-11 12:45:00,140.46,140.9,140.41,140.74,26147.0,140.0551,140.4938,140.0052,140.3343,26147.0
2025-04-11 12:50:00,140.81,140.82,140.52,140.52,14358.0,140.4041,140.414,140.1149,140.1149,14358.0
2025-04-11 12:55:00,140.61,140.85,140.52,140.53,9392.0,140.2046,140.4439,140.1149,140.1249,9392.0
2025-04-11 13:00:00,140.63,140.78,140.4,140.65,15794.0,140.2246,140.3741,139.9952,140.2445,15794.0
2025-04-11 13:05:00,140.63,140.93,140.55,140.65,10288.0,140.2246,140.5237,140.1448,140.2445,10288.0
2025-04-11 13:10:00,140.58,140.79,140.33,140.38,11830.0,140.1747,140.3841,139.9254,139.9753,11830.0
2025-04-11 13:15:00,140.48,140.66,140.24,140.46,16073.0,140.075,140.2545,139.8357,140.0551,16073.0
2025-04-11 13:20:00,140.42,140.89,140.42,140.55,13811.0,140.0152,140.4838,140.0152,140.1448,13811.0
2025-04-11 13:25:00,140.48,140.57,140.24,140.24,12807.0,140.075,140.1648,139.8357,139.8357,12807.0
2025-04-11 13:30:00,140.3,140.36,140.03,140.29,11066.0,139.8955,139.9554,139.6263,139.8856,11066.0
2025-04-11 13:35:00,140.3,141.13,140.24,141.0,17802.0,139.8955,140.7231,139.8357,140.5935,17802.0
2025-04-11 13:40:00,140.99,141.87,140.98,141.8,23853.0,140.5835,141.461,140.5736,141.3912,23853.0
2025-04-11 13:45:00,141.76,141.8,141.4,141.8,18018.0,141.3513,141.3912,140.9924,141.3912,18018.0
2025-04-11 13:50:00,141.66,142.44,141.64,142.33,20328.0,141.2516,142.0294,141.2317,141.9197,20328.0
2025-04-11 13:55:00,142.31,142.31,141.85,141.9,28788.0,141.8997,141.8997,141.4411,141.4909,28788.0
2025-04-11 14:00:00,141.99,142.28,141.83,141.99,53093.0,141.5807,141.8698,141.4211,141.5807,53093.0
2025-04-11 14:05:00,142.02,142.04,141.49,141.55,18344.0,141.6106,141.6305,141.0821,141.1419,18344.0
2025-04-11 14:10:00,141.53,141.62,141.13,141.44,14933.0,141.122,141.2117,140.7231,141.0322,14933.0
2025-04-11 14:15:00,141.44,141.8,141.42,141.53,41442.0,141.0322,141.3912,141.0123,141.122,41442.0
2025-04-11 14:20:00,141.65,141.65,141.31,141.56,16468.0,141.2416,141.2416,140.9026,141.1519,16468.0
2025-04-11 14:25:00,141.56,141.64,141.29,141.58,13952.0,141.1519,141.2317,140.8827,141.1718,13952.0
2025-04-11 14:30:00,141.56,141.73,141.48,141.58,11555.0,141.1519,141.3214,141.0721,141.1718,11555.0
2025-04-11 14:35:00,141.58,141.8,141.41,141.64,16605.0,141.1718,141.3912,141.0023,141.2317,16605.0
2025-04-11 14:40:00,141.64,141.76,141.49,141.58,9136.0,141.2317,141.3513,141.0821,141.1718,9136.0
2025-04-11 14:45:00,141.58,141.83,141.51,141.74,13773.0,141.1718,141.4211,141.102,141.3314,13773.0
2025-04-11 14:50:00,141.74,141.8,141.29,141.74,15435.0,141.3314,141.3912,140.8827,141.3314,15435.0
2025-04-11 14:55:00,141.74,141.74,141.41,141.47,17600.0,141.3314,141.3314,141.0023,141.0622,17600.0
2025-04-11 15:00:00,141.47,141.83,141.42,141.42,18481.0,141.0622,141.4211,141.0123,141.0123,18481.0
2025-04-11 15:05:00,141.45,141.63,141.27,141.51,15381.0,141.0422,141.2217,140.8627,141.102,15381.0
2025-04-11 15:10:00,141.56,141.7,141.38,141.52,13803.0,141.1519,141.2915,140.9724,141.112,13803.0
2025-04-11 15:15:00,141.52,141.55,141.25,141.42,42923.0,141.112,141.1419,140.8428,141.0123,42923.0
2025-04-11 15:20:00,141.42,141.84,141.25,141.8,22217.0,141.0123,141.4311,140.8428,141.3912,22217.0
2025-04-11 15:25:00,141.8,141.96,141.66,141.78,26030.0,141.3912,141.5507,141.2516,141.3713,26030.0
2025-04-11 15:30:00,141.78,142.26,141.77,142.26,31832.0,141.3713,141.8499,141.3613,141.8499,31832.0
2025-04-11 15:35:00,142.21,142.24,141.86,142.01,26356.0,141.8,141.8299,141.451,141.6006,26356.0
2025-04-11 15:40:00,142.02,142.3,142.02,142.13,34296.0,141.6106,141.8898,141.6106,141.7203,34296.0
2025-04-11 15:45:00,142.12,142.47,142.05,142.27,35192.0,141.7103,142.0593,141.6405,141.8599,35192.0
2025-04-11 15:50:00,142.32,142.44,141.99,141.99,67516.0,141.9097,142.0294,141.5807,141.5807,67516.0
2025-04-11 15:55:00,141.98,142.04,141.4,141.56,232857.0,141.5707,141.6305,140.9924,141.1519,232857.0
2025-04-14 09:30:00,142.41,143.7,141.91,142.8,41370.0,141.9995,143.2857,141.5009,142.3883,41370.0
2025-04-14 09:35:00,142.55,142.93,141.89,141.89,13370.0,142.139,142.518,141.4809,141.4809,13370.0
2025-04-14 09:40:00,141.9,142.92,141.89,142.92,7699.0,141.4909,142.508,141.4809,142.508,7699.0
2025-04-14 09:45:00,142.93,142.93,142.29,142.73,11540.0,142.518,142.518,141.8798,142.3185,11540.0
2025-04-14 09:50:00,142.77,143.2,142.51,142.68,9229.0,142.3584,142.7872,142.0992,142.2687,9229.0
2025-04-14 09:55:00,142.84,142.95,142.47,142.95,16708.0,142.4282,142.5379,142.0593,142.5379,16708.0
2025-04-14 10:00:00,142.91,143.43,142.47,143.42,16537.0,142.498,143.0165,142.0593,143.0065,16537.0
2025-04-14 10:05:00,143.31,143.8,143.05,143.6,33720.0,142.8969,143.3854,142.6376,143.186,33720.0
2025-04-14 10:10:00,143.58,143.58,143.12,143.47,20443.0,143.1661,143.1661,142.7074,143.0564,20443.0
2025-04-14 10:15:00,143.51,143.62,143.11,143.42,24866.0,143.0963,143.206,142.6974,143.0065,24866.0
2025-04-14 10:20:00,143.34,143.61,142.93,143.2,15408.0,142.9268,143.196,142.518,142.7872,15408.0
2025-04-14 10:25:00,143.26,143.58,143.16,143.58,7377.0,142.847,143.1661,142.7473,143.1661,7377.0
2025-04-14 10:30:00,143.56,143.71,143.37,143.37,27195.0,143.1461,143.2957,142.9567,142.9567,27195.0
2025-04-14 10:35:00,143.37,143.6,143.3,143.6,9847.0,142.9567,143.186,142.8869,143.186,9847.0
2025-04-14 10:40:00,143.62,143.72,143.41,143.67,7433.0,143.206,143.3057,142.9966,143.2558,7433.0
2025-04-14 10:45:00,143.69,143.79,143.53,143.77,10569.0,143.2758,143.3755,143.1162,143.3555,10569.0
2025-04-14 10:50:00,143.77,144.05,143.77,144.05,22858.0,143.3555,143.6347,143.3555,143.6347,22858.0
2025-04-14 10:55:00,144.03,144.03,143.59,143.81,18650.0,143.6148,143.6148,143.176,143.3954,18650.0
2025-04-14 11:00:00,143.84,144.09,143.56,143.59,82777.0,143.4253,143.6746,143.1461,143.176,82777.0
2025-04-14 11:05:00,143.56,143.67,143.18,143.4,25219.0,143.1461,143.2558,142.7672,142.9866,25219.0
2025-04-14 11:10:00,143.45,143.53,143.24,143.34,7211.0,143.0365,143.1162,142.8271,142.9268,7211.0
2025-04-14 11:15:00,143.39,143.47,143.08,143.2,10644.0,142.9766,143.0564,142.6675,142.7872,10644.0
2025-04-14 11:20:00,143.2,143.36,143.11,143.19,10164.0,142.7872,142.9467,142.6974,142.7772,10164.0
2025-04-14 11:25:00,143.11,143.4,142.88,142.93,15819.0,142.6974,142.9866,142.4681,142.518,15819.0
2025-04-14 11:30:00,142.91,143.32,142.79,143.17,10040.0,142.498,142.9068,142.3784,142.7573,10040.0
2025-04-14 11:35:00,143.23,143.32,142.83,142.88,8983.0,142.8171,142.9068,142.4182,142.4681,8983.0
2025-04-14 11:40:00,142.85,142.99,142.62,142.97,8937.0,142.4382,142.5778,142.2088,142.5578,8937.0
2025-04-14 11:45:00,142.95,142.95,142.66,142.8,29185.0,142.5379,142.5379,142.2487,142.3883,29185.0
2025-04-14 11:50:00,142.8,142.8,142.53,142.73,31525.0,142.3883,142.3883,142.1191,142.3185,31525.0
2025-04-14 11:55:00,142.69,142.87,142.52,142.57,10244.0,142.2786,142.4581,142.1091,142.159,10244.0
2025-04-14 12:00:00,142.52,142.73,142.27,142.54,8935.0,142.1091,142.3185,141.8599,142.1291,8935.0
2025-04-14 12:05:00,142.56,142.88,142.48,142.73,21278.0,142.149,142.4681,142.0692,142.3185,21278.0
2025-04-14 12:10:00,142.74,142.9,142.42,142.66,33152.0,142.3285,142.488,142.0094,142.2487,33152.0
2025-04-14 12:15:00,142.68,143.36,142.67,143.23,13439.0,142.2687,142.9467,142.2587,142.8171,13439.0
2025-04-14 12:20:00,143.23,143.42,143.12,143.32,10536.0,142.8171,143.0065,142.7074,142.9068,10536.0
2025-04-14 12:25:00,143.26,143.26,142.88,142.99,5149.0,142.847,142.847,142.4681,142.5778,5149.0
2025-04-14 12:30:00,143.03,143.38,142.76,143.38,8085.0,142.6177,142.9667,142.3484,142.9667,8085.0
2025-04-14 12:35:00,143.39,143.46,143.22,143.3,8450.0,142.9766,143.0464,142.8071,142.8869,8450.0
2025-04-14 12:40:00,143.29,143.46,143.17,143.44,9746.0,142.8769,143.0464,142.7573,143.0265,9746.0
2025-04-14 12:45:00,143.41,143.52,143.02,143.09,11270.0,142.9966,143.1063,142.6077,142.6775,11270.0
2025-04-14 12:50:00,143.06,143.07,142.73,142.94,8626.0,142.6476,142.6575,142.3185,142.5279,8626.0
2025-04-14 12:55:00,142.94,143.05,142.48,142.59,3765.0,142.5279,142.6376,142.0692,142.1789,3765.0
2025-04-14 13:00:00,142.74,143.49,142.35,142.5,19008.0,142.3285,143.0763,141.9396,142.0892,19008.0
2025-04-14 13:05:00,142.6,142.64,142.41,142.53,4812.0,142.1889,142.2288,141.9995,142.1191,4812.0
2025-04-14 13:10:00,142.5,142.72,142.38,142.64,10836.0,142.0892,142.3086,141.9695,142.2288,10836.0
2025-04-14 13:15:00,142.58,142.87,142.45,142.87,6312.0,142.169,142.4581,142.0393,142.4581,6312.0
2025-04-14 13:20:00,142.87,143.15,142.76,143.04,6664.0,142.4581,142.7373,142.3484,142.6276,6664.0
2025-04-14 13:25:00,143.04,143.05,142.82,142.86,6305.0,142.6276,142.6376,142.4083,142.4482,6305.0
2025-04-14 13:30:00,142.9,143.01,142.65,142.85,12776.0,142.488,142.5977,142.2388,142.4382,12776.0
2025-04-14 13:35:00,142.85,143.02,142.73,142.97,6967.0,142.4382,142.6077,142.3185,142.5578,6967.0
2025-04-14 13:40:00,142.94,143.05,142.78,142.78,3524.0,142.5279,142.6376,142.3684,142.3684,3524.0
2025-04-14 13:45:00,142.88,143.1,142.77,143.1,5190.0,142.4681,142.6875,142.3584,142.6875,5190.0
2025-04-14 13:50:00,143.1,143.55,143.01,143.43,11081.0,142.6875,143.1362,142.5977,143.0165,11081.0
2025-04-14 13:55:00,143.48,143.58,143.36,143.49,10118.0,143.0664,143.1661,142.9467,143.0763,10118.0
2025-04-14 14:00:00,143.58,143.76,143.55,143.64,10703.0,143.1661,143.3456,143.1362,143.2259,10703.0
2025-04-14 14:05:00,143.77,143.95,143.43,143.5,19062.0,143.3555,143.535,143.0165,143.0863,19062.0
2025-04-14 14:10:00,143.49,143.53,143.24,143.44,10183.0,143.0763,143.1162,142.8271,143.0265,10183.0
2025-04-14 14:15:00,143.43,143.58,143.35,143.47,11335.0,143.0165,143.1661,142.9367,143.0564,11335.0
2025-04-14 14:20:00,143.56,143.7,143.56,143.7,3453.0,143.1461,143.2857,143.1461,143.2857,3453.0
2025-04-14 14:25:00,143.71,143.77,143.56,143.6,10987.0,143.2957,143.3555,143.1461,143.186,10987.0
2025-04-14 14:30:00,143.59,143.75,143.52,143.71,14058.0,143.176,143.3356,143.1063,143.2957,14058.0
2025-04-14 14:35:00,143.77,144.06,143.73,144.06,8335.0,143.3555,143.6447,143.3156,143.6447,8335.0
2025-04-14 14:40:00,144.08,144.08,143.82,143.93,6323.0,143.6646,143.6646,143.4054,143.5151,6323.0
2025-04-14 14:45:00,143.86,143.97,143.74,143.81,8106.0,143.4453,143.555,143.3256,143.3954,8106.0
2025-04-14 14:50:00,143.86,143.9,143.57,143.78,18146.0,143.4453,143.4852,143.1561,143.3655,18146.0
2025-04-14 14:55:00,143.71,143.87,143.62,143.8,9130.0,143.2957,143.4552,143.206,143.3854,9130.0
2025-04-14 15:00:00,143.8,144.0,143.79,143.88,11613.0,143.3854,143.5849,143.3755,143.4652,11613.0
2025-04-14 15:05:00,143.88,143.98,143.69,143.88,29258.0,143.4652,143.5649,143.2758,143.4652,29258.0
2025-04-14 15:10:00,143.81,144.07,143.73,144.03,16381.0,143.3954,143.6547,143.3156,143.6148,16381.0
2025-04-14 15:15:00,144.03,144.2,143.92,143.93,10457.0,143.6148,143.7843,143.5051,143.5151,10457.0
2025-04-14 15:20:00,143.93,144.22,143.92,144.13,8902.0,143.5151,143.8042,143.5051,143.7145,8902.0
2025-04-14 15:25:00,144.11,144.17,143.79,143.86,19560.0,143.6945,143.7544,143.3755,143.4453,19560.0
2025-04-14 15:30:00,143.86,144.03,143.8,143.87,12635.0,143.4453,143.6148,143.3854,143.4552,12635.0
2025-04-14 15:35:00,143.87,144.06,143.73,143.93,12749.0,143.4552,143.6447,143.3156,143.5151,12749.0
2025-04-14 15:40:00,144.03,144.3,144.0,144.25,14329.0,143.6148,143.884,143.5849,143.8341,14329.0
2025-04-14 15:45:00,144.25,144.31,144.11,144.27,13477.0,143.8341,143.894,143.6945,143.8541,13477.0
2025-04-14 15:50:00,144.18,144.19,143.7,143.73,44050.0,143.7643,143.7743,143.2857,143.3156,44050.0
2025-04-14 15:55:00,143.8,143.85,143.55,143.73,153609.0,143.3854,143.4353,143.1362,143.3156,153609.0
2025-04-15 09:30:00,143.22,143.87,142.34,143.87,69730.0,142.8071,143.4552,141.9297,143.4552,69730.0
2025-04-15 09:35:00,143.7,144.01,142.79,143.93,11028.0,143.2857,143.5948,142.3784,143.5151,11028.0
2025-04-15 09:40:00,144.07,144.07,143.57,144.0,23272.0,143.6547,143.6547,143.1561,143.5849,23272.0
2025-04-15 09:45:00,143.75,144.14,143.48,143.56,26044.0,143.3356,143.7245,143.0664,143.1461,26044.0
2025-04-15 09:50:00,143.56,143.98,143.4,143.58,23068.0,143.1461,143.5649,142.9866,143.1661,23068.0
2025-04-15 09:55:00,143.58,143.6,143.21,143.35,25330.0,143.1661,143.186,142.7971,142.9367,25330.0
2025-04-15 10:00:00,143.38,143.38,142.76,143.12,24580.0,142.9667,142.9667,142.3484,142.7074,24580.0
2025-04-15 10:05:00,143.1,143.22,142.9,142.94,44117.0,142.6875,142.8071,142.488,142.5279,44117.0
2025-04-15 10:10:00,143.05,143.46,142.96,142.96,17396.0,142.6376,143.0464,142.5479,142.5479,17396.0
2025-04-15 10:15:00,142.92,143.12,142.2,142.36,15170.0,142.508,142.7074,141.7901,141.9496,15170.0
2025-04-15 10:20:00,142.36,142.77,142.07,142.15,16797.0,141.9496,142.3584,141.6604,141.7402,16797.0
2025-04-15 10:25:00,142.32,142.43,142.11,142.16,20982.0,141.9097,142.0194,141.7003,141.7502,20982.0
2025-04-15 10:30:00,142.21,142.61,142.2,142.53,9573.0,141.8,142.1989,141.7901,142.1191,9573.0
2025-04-15 10:35:00,142.58,142.68,142.2,142.33,5972.0,142.169,142.2687,141.7901,141.9197,5972.0
2025-04-15 10:40:00,142.3,142.58,142.19,142.58,6724.0,141.8898,142.169,141.7801,142.169,6724.0
2025-04-15 10:45:00,142.49,142.64,142.13,142.38,10271.0,142.0792,142.2288,141.7203,141.9695,10271.0
2025-04-15 10:50:00,142.29,142.3,142.05,142.21,9070.0,141.8798,141.8898,141.6405,141.8,9070.0
2025-04-15 10:55:00,142.21,142.25,142.06,142.15,12185.0,141.8,141.8399,141.6505,141.7402,12185.0
2025-04-15 11:00:00,142.05,142.27,141.92,141.95,19671.0,141.6405,141.8599,141.5109,141.5408,19671.0
2025-04-15 11:05:00,142.01,142.11,141.78,141.88,16520.0,141.6006,141.7003,141.3713,141.471,16520.0
2025-04-15 11:10:00,141.88,142.06,141.83,141.86,10242.0,141.471,141.6505,141.4211,141.451,10242.0
2025-04-15 11:15:00,141.88,142.05,141.76,141.79,12124.0,141.471,141.6405,141.3513,141.3812,12124.0
2025-04-15 11:20:00,141.89,141.96,141.73,141.78,9459.0,141.4809,141.5507,141.3214,141.3713,9459.0
2025-04-15 11:25:00,141.72,141.76,141.43,141.5,7734.0,141.3114,141.3513,141.0223,141.0921,7734.0
2025-04-15 11:30:00,141.58,141.82,141.47,141.48,7578.0,141.1718,141.4112,141.0622,141.0721,7578.0
2025-04-15 11:35:00,141.48,141.61,141.33,141.48,7423.0,141.0721,141.2018,140.9226,141.0721,7423.0
2025-04-15 11:40:00,141.47,141.59,141.33,141.55,7740.0,141.0622,141.1818,140.9226,141.1419,7740.0
2025-04-15 11:45:00,141.6,141.74,141.35,141.35,5722.0,141.1918,141.3314,140.9425,140.9425,5722.0
2025-04-15 11:50:00,141.42,141.72,141.32,141.7,7693.0,141.0123,141.3114,140.9126,141.2915,7693.0
2025-04-15 11:55:00,141.54,141.71,141.51,141.6,5578.0,141.132,141.3015,141.102,141.1918,5578.0
2025-04-15 12:00:00,141.68,141.87,141.63,141.7,6144.0,141.2716,141.461,141.2217,141.2915,6144.0
2025-04-15 12:05:00,141.7,141.7,141.51,141.67,6392.0,141.2915,141.2915,141.102,141.2616,6392.0
2025-04-15 12:10:00,141.7,141.75,141.46,141.53,26682.0,141.2915,141.3414,141.0522,141.122,26682.0
2025-04-15 12:15:00,141.57,141.65,141.54,141.62,4283.0,141.1619,141.2416,141.132,141.2117,4283.0
2025-04-15 12:20:00,141.59,141.77,141.49,141.77,5720.0,141.1818,141.3613,141.0821,141.3613,5720.0
2025-04-15 12:25:00,141.75,141.98,141.75,141.76,29054.0,141.3414,141.5707,141.3414,141.3513,29054.0
2025-04-15 12:30:00,141.77,141.82,141.56,141.61,6665.0,141.3613,141.4112,141.1519,141.2018,6665.0
2025-04-15 12:35:00,141.64,141.7,141.56,141.6,5802.0,141.2317,141.2915,141.1519,141.1918,5802.0
2025-04-15 12:40:00,141.58,141.77,141.52,141.76,3218.0,141.1718,141.3613,141.112,141.3513,3218.0
2025-04-15 12:45:00,141.72,141.73,141.5,141.62,6203.0,141.3114,141.3214,141.0921,141.2117,6203.0
2025-04-15 12:50:00,141.59,141.59,141.31,141.31,6404.0,141.1818,141.1818,140.9026,140.9026,6404.0
2025-04-15 12:55:00,141.31,141.4,141.21,141.22,10584.0,140.9026,140.9924,140.8029,140.8129,10584.0
2025-04-15 13:00:00,141.27,141.35,141.2,141.3,14182.0,140.8627,140.9425,140.7929,140.8927,14182.0
2025-04-15 13:05:00,141.25,141.42,141.15,141.16,29632.0,140.8428,141.0123,140.7431,140.7531,29632.0
2025-04-15 13:10:00,141.22,141.35,141.17,141.31,21418.0,140.8129,140.9425,140.763,140.9026,21418.0
2025-04-15 13:15:00,141.27,141.27,140.93,141.08,6918.0,140.8627,140.8627,140.5237,140.6733,6918.0
2025-04-15 13:20:00,141.02,141.11,140.74,140.92,7503.0,140.6135,140.7032,140.3343,140.5137,7503.0
2025-04-15 13:25:00,140.92,140.96,140.79,140.9,27581.0,140.5137,140.5536,140.3841,140.4938,27581.0
2025-04-15 13:30:00,140.9,141.2,140.9,141.08,20135.0,140.4938,140.7929,140.4938,140.6733,20135.0
2025-04-15 13:35:00,141.08,141.4,140.97,141.28,10213.0,140.6733,140.9924,140.5636,140.8727,10213.0
2025-04-15 13:40:00,141.27,141.55,141.27,141.5,4649.0,140.8627,141.1419,140.8627,141.0921,4649.0
2025-04-15 13:45:00,141.5,141.51,141.09,141.19,13664.0,141.0921,141.102,140.6833,140.783,13664.0
2025-04-15 13:50:00,141.23,141.23,140.87,140.89,28601.0,140.8229,140.8229,140.4639,140.4838,28601.0
2025-04-15 13:55:00,140.9,141.16,140.85,141.06,26908.0,140.4938,140.7531,140.4439,140.6533,26908.0
2025-04-15 14:00:00,141.05,141.19,141.02,141.12,11981.0,140.6434,140.783,140.6135,140.7132,11981.0
2025-04-15 14:05:00,141.09,141.23,141.03,141.06,14673.0,140.6833,140.8229,140.6234,140.6533,14673.0
2025-04-15 14:10:00,141.07,141.1,140.74,140.82,14426.0,140.6633,140.6932,140.3343,140.414,14426.0
2025-04-15 14:15:00,140.83,140.85,140.69,140.72,13386.0,140.424,140.4439,140.2844,140.3143,13386.0
2025-04-15 14:20:00,140.74,140.94,140.67,140.84,20864.0,140.3343,140.5337,140.2645,140.434,20864.0
2025-04-15 14:25:00,140.88,141.08,140.88,141.0,7043.0,140.4739,140.6733,140.4739,140.5935,7043.0
2025-04-15 14:30:00,141.0,141.37,141.0,141.37,16711.0,140.5935,140.9624,140.5935,140.9624,16711.0
2025-04-15 14:35:00,141.36,141.38,141.05,141.3,14319.0,140.9525,140.9724,140.6434,140.8927,14319.0
2025-04-15 14:40:00,141.25,141.51,141.25,141.51,5915.0,140.8428,141.102,140.8428,141.102,5915.0
2025-04-15 14:45:00,141.47,141.54,141.4,141.48,4305.0,141.0622,141.132,140.9924,141.0721,4305.0
2025-04-15 14:50:00,141.42,141.5,141.31,141.48,13689.0,141.0123,141.0921,140.9026,141.0721,13689.0
2025-04-15 14:55:00,141.48,141.74,141.45,141.66,10340.0,141.0721,141.3314,141.0422,141.2516,10340.0
2025-04-15 15:00:00,141.57,141.68,141.43,141.56,5626.0,141.1619,141.2716,141.0223,141.1519,5626.0
2025-04-15 15:05:00,141.56,141.6,141.39,141.49,10131.0,141.1519,141.1918,140.9824,141.0821,10131.0
2025-04-15 15:10:00,141.46,141.68,141.46,141.66,12603.0,141.0522,141.2716,141.0522,141.2516,12603.0
2025-04-15 15:15:00,141.58,141.62,141.45,141.48,7833.0,141.1718,141.2117,141.0422,141.0721,7833.0
2025-04-15 15:20:00,141.47,141.47,141.17,141.3,18813.0,141.0622,141.0622,140.763,140.8927,18813.0
2025-04-15 15:25:00,141.3,141.35,141.17,141.29,16623.0,140.8927,140.9425,140.763,140.8827,16623.0
2025-04-15 15:30:00,141.3,141.35,141.16,141.22,24579.0,140.8927,140.9425,140.7531,140.8129,24579.0
2025-04-15 15:35:00,141.18,141.32,141.0,141.0,13957.0,140.773,140.9126,140.5935,140.5935,13957.0
2025-04-15 15:40:00,140.99,141.24,140.97,141.09,15403.0,140.5835,140.8328,140.5636,140.6833,15403.0
2025-04-15 15:45:00,141.1,141.11,140.91,140.96,16454.0,140.6932,140.7032,140.5038,140.5536,16454.0
2025-04-15 15:50:00,140.99,141.31,140.93,141.1,41494.0,140.5835,140.9026,140.5237,140.6932,41494.0
2025-04-15 15:55:00,141.1,141.26,140.93,140.97,135812.0,140.6932,140.8528,140.5237,140.5636,135812.0
2025-04-16 09:30:00,141.75,142.27,140.8,141.0,46837.0,141.3414,141.8599,140.3941,140.5935,46837.0
2025-04-16 09:35:00,141.13,141.27,140.82,140.99,6489.0,140.7231,140.8627,140.414,140.5835,6489.0
2025-04-16 09:40:00,140.98,141.16,140.88,140.94,9232.0,140.5736,140.7531,140.4739,140.5337,9232.0
2025-04-16 09:45:00,140.74,141.14,140.48,140.83,13951.0,140.3343,140.7331,140.075,140.424,13951.0
2025-04-16 09:50:00,140.81,140.82,140.48,140.68,5604.0,140.4041,140.414,140.075,140.2744,5604.0
2025-04-16 09:55:00,140.6,140.72,140.39,140.53,15942.0,140.1947,140.3143,139.9853,140.1249,15942.0
2025-04-16 10:00:00,140.53,140.53,139.82,140.19,42092.0,140.1249,140.1249,139.4169,139.7859,42092.0
2025-04-16 10:05:00,140.18,140.66,140.12,140.56,21945.0,139.7759,140.2545,139.7161,140.1548,21945.0
2025-04-16 10:10:00,140.55,140.56,140.07,140.07,11276.0,140.1448,140.1548,139.6662,139.6662,11276.0
2025-04-16 10:15:00,140.06,140.07,139.75,139.81,7176.0,139.6562,139.6662,139.3471,139.4069,7176.0
2025-04-16 10:20:00,139.75,140.14,139.67,139.99,8799.0,139.3471,139.736,139.2673,139.5864,8799.0
2025-04-16 10:25:00,140.0,140.26,140.0,140.19,15195.0,139.5964,139.8556,139.5964,139.7859,15195.0
2025-04-16 10:30:00,140.21,140.43,140.14,140.41,14624.0,139.8058,140.0252,139.736,140.0052,14624.0
2025-04-16 10:35:00,140.33,140.41,139.99,140.14,17263.0,139.9254,140.0052,139.5864,139.736,17263.0
2025-04-16 10:40:00,140.14,140.36,140.13,140.21,8361.0,139.736,139.9554,139.726,139.8058,8361.0
2025-04-16 10:45:00,140.13,140.14,139.99,140.09,11213.0,139.726,139.736,139.5864,139.6861,11213.0
2025-04-16 10:50:00,140.09,140.24,140.09,140.14,5275.0,139.6861,139.8357,139.6861,139.736,5275.0
2025-04-16 10:55:00,140.18,140.22,139.97,140.22,23118.0,139.7759,139.8158,139.5665,139.8158,23118.0
2025-04-16 11:00:00,140.25,140.45,140.23,140.45,14608.0,139.8457,140.0451,139.8257,140.0451,14608.0
2025-04-16 11:05:00,140.36,140.55,140.25,140.49,12673.0,139.9554,140.1448,139.8457,140.085,12673.0
2025-04-16 11:10:00,140.49,140.58,140.31,140.31,7464.0,140.085,140.1747,139.9055,139.9055,7464.0
2025-04-16 11:15:00,140.36,140.37,140.17,140.31,14121.0,139.9554,139.9653,139.7659,139.9055,14121.0
2025-04-16 11:20:00,140.28,140.55,140.23,140.55,10509.0,139.8756,140.1448,139.8257,140.1448,10509.0
2025-04-16 11:25:00,140.56,140.85,140.56,140.67,20817.0,140.1548,140.4439,140.1548,140.2645,20817.0
2025-04-16 11:30:00,140.65,140.87,140.6,140.86,7613.0,140.2445,140.4639,140.1947,140.4539,7613.0
2025-04-16 11:35:00,140.83,140.89,140.75,140.84,7107.0,140.424,140.4838,140.3442,140.434,7107.0
2025-04-16 11:40:00,140.82,140.82,140.64,140.69,14267.0,140.414,140.414,140.2346,140.2844,14267.0
2025-04-16 11:45:00,140.69,140.7,140.49,140.49,9553.0,140.2844,140.2944,140.085,140.085,9553.0
2025-04-16 11:50:00,140.5,140.54,140.29,140.31,15337.0,140.095,140.1348,139.8856,139.9055,15337.0
2025-04-16 11:55:00,140.29,140.34,140.14,140.23,20323.0,139.8856,139.9354,139.736,139.8257,20323.0
2025-04-16 12:00:00,140.24,140.51,140.12,140.51,11252.0,139.8357,140.1049,139.7161,140.1049,11252.0
2025-04-16 12:05:00,140.5,140.5,140.24,140.43,14409.0,140.095,140.095,139.8357,140.0252,14409.0
2025-04-16 12:10:00,140.43,140.78,140.43,140.74,9202.0,140.0252,140.3741,140.0252,140.3343,9202.0
2025-04-16 12:15:00,140.71,140.8,140.64,140.8,11739.0,140.3044,140.3941,140.2346,140.3941,11739.0
2025-04-16 12:20:00,140.78,141.0,140.76,140.94,5155.0,140.3741,140.5935,140.3542,140.5337,5155.0
2025-04-16 12:25:00,140.96,141.05,140.83,140.88,15220.0,140.5536,140.6434,140.424,140.4739,15220.0
2025-04-16 12:30:00,140.94,141.0,140.86,141.0,6684.0,140.5337,140.5935,140.4539,140.5935,6684.0
2025-04-16 12:35:00,141.0,141.07,140.6,140.6,6639.0,140.5935,140.6633,140.1947,140.1947,6639.0
2025-04-16 12:40:00,140.58,140.63,140.47,140.56,13948.0,140.1747,140.2246,140.065,140.1548,13948.0
2025-04-16 12:45:00,140.56,140.58,140.42,140.47,32069.0,140.1548,140.1747,140.0152,140.065,32069.0
2025-04-16 12:50:00,140.4,140.55,140.29,140.43,11085.0,139.9952,140.1448,139.8856,140.0252,11085.0
2025-04-16 12:55:00,140.49,140.49,140.24,140.36,10822.0,140.085,140.085,139.8357,139.9554,10822.0
2025-04-16 13:00:00,140.38,140.48,140.28,140.38,8125.0,139.9753,140.075,139.8756,139.9753,8125.0
2025-04-16 13:05:00,140.39,140.6,140.39,140.4,5825.0,139.9853,140.1947,139.9853,139.9952,5825.0
2025-04-16 13:10:00,140.46,140.48,140.33,140.37,7086.0,140.0551,140.075,139.9254,139.9653,7086.0
2025-04-16 13:15:00,140.43,140.64,140.42,140.54,6233.0,140.0252,140.2346,140.0152,140.1348,6233.0
2025-04-16 13:20:00,140.54,140.57,140.36,140.37,4513.0,140.1348,140.1648,139.9554,139.9653,4513.0
2025-04-16 13:25:00,140.37,140.48,140.3,140.44,2169.0,139.9653,140.075,139.8955,140.0351,2169.0
2025-04-16 13:30:00,140.43,140.43,139.79,139.85,9700.0,140.0252,140.0252,139.387,139.4468,9700.0
2025-04-16 13:35:00,139.88,139.97,139.74,139.83,7118.0,139.4767,139.5665,139.3371,139.4269,7118.0
2025-04-16 13:40:00,139.76,139.83,139.45,139.6,8994.0,139.3571,139.4269,139.048,139.1976,8994.0
2025-04-16 13:45:00,139.52,139.52,139.24,139.3,4933.0,139.1178,139.1178,138.8386,138.8984,4933.0
2025-04-16 13:50:00,139.25,139.49,139.25,139.42,6514.0,138.8486,139.0879,138.8486,139.0181,6514.0
2025-04-16 13:55:00,139.48,139.6,138.98,138.98,28435.0,139.0779,139.1976,138.5793,138.5793,28435.0
2025-04-16 14:00:00,139.05,139.32,139.01,139.27,23011.0,138.6491,138.9184,138.6093,138.8685,23011.0
2025-04-16 14:05:00,139.24,139.27,138.88,139.22,14357.0,138.8386,138.8685,138.4796,138.8186,14357.0
2025-04-16 14:10:00,139.21,139.49,139.21,139.44,9201.0,138.8087,139.0879,138.8087,139.038,9201.0
2025-04-16 14:15:00,139.45,139.46,139.28,139.46,9258.0,139.048,139.058,138.8785,139.058,9258.0
2025-04-16 14:20:00,139.45,139.73,139.34,139.67,8631.0,139.048,139.3272,138.9383,139.2673,8631.0
2025-04-16 14:25:00,139.64,139.69,139.47,139.55,7334.0,139.2374,139.2873,139.0679,139.1477,7334.0
2025-04-16 14:30:00,139.48,139.74,139.48,139.59,17923.0,139.0779,139.3371,139.0779,139.1876,17923.0
2025-04-16 14:35:00,139.58,139.62,139.33,139.36,5749.0,139.1776,139.2175,138.9283,138.9582,5749.0
2025-04-16 14:40:00,139.34,139.45,139.21,139.3,6327.0,138.9383,139.048,138.8087,138.8984,6327.0
2025-04-16 14:45:00,139.4,139.47,139.23,139.28,4850.0,138.9981,139.0679,138.8286,138.8785,4850.0
2025-04-16 14:50:00,139.25,139.27,139.09,139.14,5950.0,138.8486,138.8685,138.689,138.7389,5950.0
2025-04-16 14:55:00,139.1,139.26,138.97,139.0,8247.0,138.699,138.8585,138.5694,138.5993,8247.0
2025-04-16 15:00:00,139.03,139.1,138.75,138.84,9300.0,138.6292,138.699,138.35,138.4397,9300.0
2025-04-16 15:05:00,138.89,138.89,138.61,138.65,5749.0,138.4896,138.4896,138.2104,138.2503,5749.0
2025-04-16 15:10:00,138.63,138.84,138.52,138.74,10555.0,138.2303,138.4397,138.1207,138.34,10555.0
2025-04-16 15:15:00,138.7,138.73,138.4,138.52,9405.0,138.3001,138.3301,138.001,138.1207,9405.0
2025-04-16 15:20:00,138.49,138.51,138.18,138.18,7573.0,138.0908,138.1107,137.7816,137.7816,7573.0
2025-04-16 15:25:00,138.26,138.29,138.03,138.11,8639.0,137.8614,137.8913,137.6321,137.7118,8639.0
2025-04-16 15:30:00,138.18,138.31,137.85,138.12,11158.0,137.7816,137.9113,137.4526,137.7218,11158.0
2025-04-16 15:35:00,138.09,138.12,137.86,138.09,14448.0,137.6919,137.7218,137.4626,137.6919,14448.0
2025-04-16 15:40:00,138.19,138.26,138.02,138.11,11759.0,137.7916,137.8614,137.6221,137.7118,11759.0
2025-04-16 15:45:00,138.11,138.15,137.72,138.04,15133.0,137.7118,137.7517,137.323,137.642,15133.0
2025-04-16 15:50:00,138.08,138.51,137.91,138.43,32263.0,137.6819,138.1107,137.5124,138.0309,32263.0
2025-04-16 15:55:00,138.39,138.76,138.05,138.7,149339.0,137.991,138.36,137.652,138.3001,149339.0
2025-04-17 09:30:00,139.41,139.86,139.16,139.7,96209.0,139.0081,139.4568,138.7588,139.2973,96209.0
2025-04-17 09:35:00,139.73,140.46,139.72,139.9,7915.0,139.3272,140.0551,139.3172,139.4967,7915.0
2025-04-17 09:40:00,139.61,140.0,139.52,139.52,12141.0,139.2075,139.5964,139.1178,139.1178,12141.0
2025-04-17 09:45:00,139.64,139.66,139.05,139.36,5734.0,139.2374,139.2574,138.6491,138.9582,5734.0
2025-04-17 09:50:00,139.38,139.89,139.38,139.81,10008.0,138.9782,139.4867,138.9782,139.4069,10008.0
2025-04-17 09:55:00,139.67,139.89,139.34,139.73,10702.0,139.2673,139.4867,138.9383,139.3272,10702.0
2025-04-17 10:00:00,139.69,140.0,139.36,139.54,37323.0,139.2873,139.5964,138.9582,139.1377,37323.0
2025-04-17 10:05:00,139.76,139.83,139.47,139.48,4077.0,139.3571,139.4269,139.0679,139.0779,4077.0
2025-04-17 10:10:00,139.62,139.8,139.37,139.37,2593.0,139.2175,139.397,138.9682,138.9682,2593.0
2025-04-17 10:15:00,139.38,139.44,139.07,139.22,5875.0,138.9782,139.038,138.6691,138.8186,5875.0
2025-04-17 10:20:00,139.07,139.27,138.86,138.96,18322.0,138.6691,138.8685,138.4597,138.5594,18322.0
2025-04-17 10:25:00,138.97,139.29,138.97,139.0,22553.0,138.5694,138.8884,138.5694,138.5993,22553.0
2025-04-17 10:30:00,139.02,139.26,138.94,139.19,8596.0,138.6192,138.8585,138.5395,138.7887,8596.0
2025-04-17 10:35:00,139.1,139.1,138.32,138.32,9417.0,138.699,138.699,137.9212,137.9212,9417.0
2025-04-17 10:40:00,138.36,138.61,138.22,138.37,5936.0,137.9611,138.2104,137.8215,137.9711,5936.0
2025-04-17 10:45:00,138.36,138.47,138.3,138.32,5913.0,137.9611,138.0708,137.9013,137.9212,5913.0
2025-04-17 10:50:00,138.41,138.67,138.41,138.65,3869.0,138.011,138.2702,138.011,138.2503,3869.0
2025-04-17 10:55:00,138.52,138.55,138.31,138.31,4921.0,138.1207,138.1506,137.9113,137.9113,4921.0
2025-04-17 11:00:00,138.42,138.66,138.41,138.65,7205.0,138.021,138.2603,138.011,138.2503,7205.0
2025-04-17 11:05:00,138.64,139.29,138.54,139.0,50401.0,138.2403,138.8884,138.1406,138.5993,50401.0
2025-04-17 11:10:00,139.06,139.33,139.05,139.28,25112.0,138.6591,138.9283,138.6491,138.8785,25112.0
2025-04-17 11:15:00,139.27,139.41,139.24,139.39,6298.0,138.8685,139.0081,138.8386,138.9882,6298.0
2025-04-17 11:20:00,139.39,139.39,139.11,139.28,5824.0,138.9882,138.9882,138.709,138.8785,5824.0
2025-04-17 11:25:00,139.28,139.38,139.04,139.15,6888.0,138.8785,138.9782,138.6392,138.7488,6888.0
2025-04-17 11:30:00,139.13,139.5,139.11,139.38,10415.0,138.7289,139.0978,138.709,138.9782,10415.0
2025-04-17 11:35:00,139.3,139.77,139.28,139.55,45252.0,138.8984,139.3671,138.8785,139.1477,45252.0
2025-04-17 11:40:00,139.64,139.77,139.5,139.5,4383.0,139.2374,139.3671,139.0978,139.0978,4383.0
2025-04-17 11:45:00,139.5,139.5,139.2,139.2,12662.0,139.0978,139.0978,138.7987,138.7987,12662.0
2025-04-17 11:50:00,139.19,139.46,139.11,139.15,25946.0,138.7887,139.058,138.709,138.7488,25946.0
2025-04-17 11:55:00,139.11,139.37,139.04,139.08,20840.0,138.709,138.9682,138.6392,138.6791,20840.0
2025-04-17 12:00:00,139.08,139.38,138.84,138.88,21513.0,138.6791,138.9782,138.4397,138.4796,21513.0
2025-04-17 12:05:00,138.88,139.47,138.8,139.07,26387.0,138.4796,139.0679,138.3999,138.6691,26387.0
2025-04-17 12:10:00,139.07,139.11,138.81,139.01,13039.0,138.6691,138.709,138.4098,138.6093,13039.0
2025-04-17 12:15:00,138.96,139.49,138.96,139.39,29437.0,138.5594,139.0879,138.5594,138.9882,29437.0
2025-04-17 12:20:00,139.42,139.73,139.29,139.72,9787.0,139.0181,139.3272,138.8884,139.3172,9787.0
2025-04-17 12:25:00,139.69,139.73,139.55,139.68,13138.0,139.2873,139.3272,139.1477,139.2773,13138.0
2025-04-17 12:30:00,139.61,139.91,139.52,139.83,24388.0,139.2075,139.5067,139.1178,139.4269,24388.0
2025-04-17 12:35:00,139.87,139.9,139.39,139.39,7110.0,139.4668,139.4967,138.9882,138.9882,7110.0
2025-04-17 12:40:00,139.41,139.63,139.33,139.46,17296.0,139.0081,139.2275,138.9283,139.058,17296.0
2025-04-17 12:45:00,139.46,139.86,139.45,139.61,33813.0,139.058,139.4568,139.048,139.2075,33813.0
2025-04-17 12:50:00,139.69,139.92,139.65,139.78,32654.0,139.2873,139.5166,139.2474,139.377,32654.0
2025-04-17 12:55:00,139.76,139.79,139.63,139.65,20735.0,139.3571,139.387,139.2275,139.2474,20735.0
2025-04-17 13:00:00,139.71,139.85,139.36,139.44,38338.0,139.3072,139.4468,138.9582,139.038,38338.0
2025-04-17 13:05:00,139.44,139.54,139.26,139.46,17844.0,139.038,139.1377,138.8585,139.058,17844.0
2025-04-17 13:10:00,139.46,139.5,139.21,139.21,9537.0,139.058,139.0978,138.8087,138.8087,9537.0
2025-04-17 13:15:00,139.15,139.16,138.94,139.03,5125.0,138.7488,138.7588,138.5395,138.6292,5125.0
2025-04-17 13:20:00,138.96,138.98,138.75,138.87,10326.0,138.5594,138.5793,138.35,138.4697,10326.0
2025-04-17 13:25:00,138.94,139.07,138.86,138.98,6303.0,138.5395,138.6691,138.4597,138.5793,6303.0
2025-04-17 13:30:00,138.96,139.39,138.95,139.31,7821.0,138.5594,138.9882,138.5494,138.9084,7821.0
2025-04-17 13:35:00,139.3,139.46,139.23,139.35,7343.0,138.8984,139.058,138.8286,138.9483,7343.0
2025-04-17 13:40:00,139.4,139.4,138.98,139.23,7178.0,138.9981,138.9981,138.5793,138.8286,7178.0
2025-04-17 13:45:00,139.19,139.54,139.19,139.3,9059.0,138.7887,139.1377,138.7887,138.8984,9059.0
2025-04-17 13:50:00,139.31,139.61,139.3,139.52,16444.0,138.9084,139.2075,138.8984,139.1178,16444.0
2025-04-17 13:55:00,139.51,139.62,139.35,139.38,5872.0,139.1078,139.2175,138.9483,138.9782,5872.0
2025-04-17 14:00:00,139.38,139.7,139.37,139.68,16859.0,138.9782,139.2973,138.9682,139.2773,16859.0
2025-04-17 14:05:00,139.67,139.78,139.67,139.72,4240.0,139.2673,139.377,139.2673,139.3172,4240.0
2025-04-17 14:10:00,139.72,139.99,139.68,139.75,13742.0,139.3172,139.5864,139.2773,139.3471,13742.0
2025-04-17 14:15:00,139.75,139.87,139.72,139.77,9808.0,139.3471,139.4668,139.3172,139.3671,9808.0
2025-04-17 14:20:00,139.9,139.97,139.83,139.94,9492.0,139.4967,139.5665,139.4269,139.5366,9492.0
2025-04-17 14:25:00,139.93,140.04,139.85,139.92,11488.0,139.5266,139.6363,139.4468,139.5166,11488.0
2025-04-17 14:30:00,139.93,140.07,139.84,139.84,6558.0,139.5266,139.6662,139.4369,139.4369,6558.0
2025-04-17 14:35:00,139.77,139.97,139.76,139.92,7270.0,139.3671,139.5665,139.3571,139.5166,7270.0
2025-04-17 14:40:00,139.92,139.93,139.73,139.79,5140.0,139.5166,139.5266,139.3272,139.387,5140.0
2025-04-17 14:45:00,139.83,139.97,139.68,139.8,14412.0,139.4269,139.5665,139.2773,139.397,14412.0
2025-04-17 14:50:00,139.73,140.01,139.6,139.79,10234.0,139.3272,139.6064,139.1976,139.387,10234.0
2025-04-17 14:55:00,139.78,139.84,139.52,139.53,7071.0,139.377,139.4369,139.1178,139.1278,7071.0
2025-04-17 15:00:00,139.56,139.65,139.54,139.54,6118.0,139.1577,139.2474,139.1377,139.1377,6118.0
2025-04-17 15:05:00,139.58,139.58,139.32,139.44,8296.0,139.1776,139.1776,138.9184,139.038,8296.0
2025-04-17 15:10:00,139.48,139.48,139.19,139.27,9172.0,139.0779,139.0779,138.7887,138.8685,9172.0
2025-04-17 15:15:00,139.22,139.39,139.21,139.36,7707.0,138.8186,138.9882,138.8087,138.9582,7707.0
2025-04-17 15:20:00,139.39,139.52,139.27,139.51,15226.0,138.9882,139.1178,138.8685,139.1078,15226.0
2025-04-17 15:25:00,139.46,139.73,139.33,139.65,13601.0,139.058,139.3272,138.9283,139.2474,13601.0
2025-04-17 15:30:00,139.65,139.93,139.64,139.73,13255.0,139.2474,139.5266,139.2374,139.3272,13255.0
2025-04-17 15:35:00,139.73,139.82,139.44,139.55,15039.0,139.3272,139.4169,139.038,139.1477,15039.0
2025-04-17 15:40:00,139.53,139.83,139.44,139.72,17465.0,139.1278,139.4269,139.038,139.3172,17465.0
2025-04-17 15:45:00,139.7,139.71,139.4,139.53,13583.0,139.2973,139.3072,138.9981,139.1278,13583.0
2025-04-17 15:50:00,139.44,139.68,139.27,139.64,24273.0,139.038,139.2773,138.8685,139.2374,24273.0
2025-04-17 15:55:00,139.64,139.7,139.33,139.61,79220.0,139.2374,139.2973,138.9283,139.2075,79220.0
2025-04-21 09:30:00,139.14,139.14,138.16,138.31,17075.0,138.7389,138.7389,137.7617,137.9113,17075.0
2025-04-21 09:35:00,138.17,138.21,137.52,138.17,5450.0,137.7717,137.8116,137.1235,137.7717,5450.0
2025-04-21 09:40:00,138.19,138.19,137.84,138.04,3804.0,137.7916,137.7916,137.4426,137.642,3804.0
2025-04-21 09:45:00,137.96,138.08,137.56,137.56,9577.0,137.5623,137.6819,137.1634,137.1634,9577.0
2025-04-21 09:50:00,137.57,137.57,137.03,137.24,11323.0,137.1734,137.1734,136.635,136.8444,11323.0
2025-04-21 09:55:00,137.32,137.39,136.92,136.92,13917.0,136.9241,136.9939,136.5253,136.5253,13917.0
2025-04-21 10:00:00,137.11,137.3,137.03,137.26,18039.0,136.7147,136.9042,136.635,136.8643,18039.0
2025-04-21 10:05:00,137.18,137.42,137.09,137.09,5365.0,136.7845,137.0238,136.6948,136.6948,5365.0
2025-04-21 10:10:00,137.21,137.24,136.94,137.12,9452.0,136.8144,136.8444,136.5452,136.7247,9452.0
2025-04-21 10:15:00,137.05,137.17,136.8,137.04,18597.0,136.6549,136.7746,136.4056,136.6449,18597.0
2025-04-21 10:20:00,137.01,137.25,136.95,137.21,3258.0,136.615,136.8543,136.5552,136.8144,3258.0
2025-04-21 10:25:00,137.22,137.23,136.78,136.87,18413.0,136.8244,136.8344,136.3857,136.4754,18413.0
2025-04-21 10:30:00,136.96,137.03,136.84,136.92,6359.0,136.5652,136.635,136.4455,136.5253,6359.0
2025-04-21 10:35:00,136.92,137.0,136.8,136.8,15847.0,136.5253,136.605,136.4056,136.4056,15847.0
2025-04-21 10:40:00,136.81,137.0,136.64,136.64,24864.0,136.4156,136.605,136.2461,136.2461,24864.0
2025-04-21 10:45:00,136.69,136.72,136.35,136.36,4600.0,136.2959,136.3259,135.9569,135.9669,4600.0
2025-04-21 10:50:00,136.36,136.48,136.35,136.39,22666.0,135.9669,136.0865,135.9569,135.9968,22666.0
2025-04-21 10:55:00,136.39,136.4,136.18,136.21,66963.0,135.9968,136.0068,135.7874,135.8173,66963.0
2025-04-21 11:00:00,136.23,136.23,135.81,135.84,11385.0,135.8373,135.8373,135.4185,135.4484,11385.0
2025-04-21 11:05:00,135.87,135.89,135.6,135.73,17174.0,135.4783,135.4982,135.2091,135.3387,17174.0
2025-04-21 11:10:00,135.82,135.9,135.68,135.68,11597.0,135.4284,135.5082,135.2889,135.2889,11597.0
2025-04-21 11:15:00,135.66,136.0,135.66,135.89,4675.0,135.2689,135.6079,135.2689,135.4982,4675.0
2025-04-21 11:20:00,135.81,135.83,135.54,135.55,9027.0,135.4185,135.4384,135.1493,135.1592,9027.0
2025-04-21 11:25:00,135.54,135.68,135.43,135.56,9059.0,135.1493,135.2889,135.0396,135.1692,9059.0
2025-04-21 11:30:00,135.59,135.62,135.29,135.33,12475.0,135.1991,135.229,134.9,134.9399,12475.0
2025-04-21 11:35:00,135.33,135.37,135.22,135.31,45748.0,134.9399,134.9797,134.8302,134.9199,45748.0
2025-04-21 11:40:00,135.34,135.4,135.28,135.28,3324.0,134.9498,135.0097,134.89,134.89,3324.0
2025-04-21 11:45:00,135.27,135.28,135.02,135.17,15605.0,134.88,134.89,134.6308,134.7803,15605.0
2025-04-21 11:50:00,135.18,135.18,134.96,134.96,15537.0,134.7903,134.7903,134.5709,134.5709,15537.0
2025-04-21 11:55:00,134.96,135.05,134.82,134.9,6361.0,134.5709,134.6607,134.4313,134.5111,6361.0
2025-04-21 12:00:00,134.96,135.04,134.88,134.94,7458.0,134.5709,134.6507,134.4912,134.551,7458.0
2025-04-21 12:05:00,134.99,135.04,134.86,135.0,11308.0,134.6008,134.6507,134.4712,134.6108,11308.0
2025-04-21 12:10:00,134.95,134.96,134.88,134.88,9240.0,134.561,134.5709,134.4912,134.4912,9240.0
2025-04-21 12:15:00,134.88,135.02,134.83,135.02,26676.0,134.4912,134.6308,134.4413,134.6308,26676.0
2025-04-21 12:20:00,135.01,135.09,134.92,134.97,20885.0,134.6208,134.7006,134.531,134.5809,20885.0
2025-04-21 12:25:00,134.97,135.18,134.86,135.15,19919.0,134.5809,134.7903,134.4712,134.7604,19919.0
2025-04-21 12:30:00,135.17,135.35,135.11,135.19,13901.0,134.7803,134.9598,134.7205,134.8003,13901.0
2025-04-21 12:35:00,135.21,135.35,135.2,135.28,11691.0,134.8202,134.9598,134.8102,134.89,11691.0
2025-04-21 12:40:00,135.23,135.29,135.15,135.17,24354.0,134.8401,134.9,134.7604,134.7803,24354.0
2025-04-21 12:45:00,135.18,135.18,134.92,135.0,4954.0,134.7903,134.7903,134.531,134.6108,4954.0
2025-04-21 12:50:00,134.89,134.98,134.84,134.84,30525.0,134.5011,134.5909,134.4513,134.4513,30525.0
2025-04-21 12:55:00,134.84,134.92,134.78,134.87,8351.0,134.4513,134.531,134.3914,134.4812,8351.0
2025-04-21 13:00:00,134.85,134.97,134.53,134.53,11979.0,134.4612,134.5809,134.1422,134.1422,11979.0
2025-04-21 13:05:00,134.53,134.53,134.37,134.37,12005.0,134.1422,134.1422,133.9826,133.9826,12005.0
2025-04-21 13:10:00,134.37,134.41,134.22,134.28,21085.0,133.9826,134.0225,133.8331,133.8929,21085.0
2025-04-21 13:15:00,134.28,134.34,134.06,134.25,47861.0,133.8929,133.9527,133.6735,133.863,47861.0
2025-04-21 13:20:00,134.25,134.62,134.24,134.42,11240.0,133.863,134.2319,133.853,134.0325,11240.0
2025-04-21 13:25:00,134.42,134.57,134.37,134.53,3938.0,134.0325,134.1821,133.9826,134.1422,3938.0
2025-04-21 13:30:00,134.54,134.72,134.4,134.5,12003.0,134.1521,134.3316,134.0125,134.1123,12003.0
2025-04-21 13:35:00,134.46,134.56,134.42,134.53,21595.0,134.0724,134.1721,134.0325,134.1422,21595.0
2025-04-21 13:40:00,134.57,134.57,134.28,134.4,22704.0,134.1821,134.1821,133.8929,134.0125,22704.0
2025-04-21 13:45:00,134.4,134.46,134.3,134.38,5102.0,134.0125,134.0724,133.9128,133.9926,5102.0
2025-04-21 13:50:00,134.36,134.45,134.31,134.38,5391.0,133.9727,134.0624,133.9228,133.9926,5391.0
2025-04-21 13:55:00,134.41,134.47,134.27,134.35,10285.0,134.0225,134.0823,133.8829,133.9627,10285.0
2025-04-21 14:00:00,134.34,134.46,134.3,134.33,9461.0,133.9527,134.0724,133.9128,133.9427,9461.0
2025-04-21 14:05:00,134.36,134.37,134.08,134.15,38715.0,133.9727,133.9826,133.6935,133.7633,38715.0
2025-04-21 14:10:00,134.16,134.25,134.06,134.19,28998.0,133.7732,133.863,133.6735,133.8031,28998.0
2025-04-21 14:15:00,134.19,134.22,134.02,134.02,13734.0,133.8031,133.8331,133.6336,133.6336,13734.0
2025-04-21 14:20:00,134.05,134.09,133.96,134.0,15804.0,133.6636,133.7034,133.5738,133.6137,15804.0
2025-04-21 14:25:00,133.97,134.11,133.94,134.06,10586.0,133.5838,133.7234,133.5539,133.6735,10586.0
2025-04-21 14:30:00,134.06,134.17,133.97,134.16,26156.0,133.6735,133.7832,133.5838,133.7732,26156.0
2025-04-21 14:35:00,134.16,134.17,133.99,134.03,10881.0,133.7732,133.7832,133.6037,133.6436,10881.0
2025-04-21 14:40:00,134.03,134.07,133.95,134.0,24662.0,133.6436,133.6835,133.5638,133.6137,24662.0
2025-04-21 14:45:00,134.0,134.04,133.89,134.02,15687.0,133.6137,133.6536,133.504,133.6336,15687.0
2025-04-21 14:50:00,134.0,134.04,133.83,133.83,5630.0,133.6137,133.6536,133.4442,133.4442,5630.0
2025-04-21 14:55:00,133.85,133.95,133.74,133.75,19622.0,133.4641,133.5638,133.3544,133.3644,19622.0
2025-04-21 15:00:00,133.76,133.9,133.69,133.83,6077.0,133.3744,133.514,133.3046,133.4442,6077.0
2025-04-21 15:05:00,133.87,134.0,133.82,133.98,10803.0,133.4841,133.6137,133.4342,133.5938,10803.0
2025-04-21 15:10:00,134.0,134.32,134.0,134.25,8091.0,133.6137,133.9328,133.6137,133.863,8091.0
2025-04-21 15:15:00,134.25,134.5,134.25,134.5,13015.0,133.863,134.1123,133.863,134.1123,13015.0
2025-04-21 15:20:00,134.45,134.6,134.38,134.47,12120.0,134.0624,134.212,133.9926,134.0823,12120.0
2025-04-21 15:25:00,134.46,134.6,134.4,134.51,14611.0,134.0724,134.212,134.0125,134.1222,14611.0
2025-04-21 15:30:00,134.52,134.74,134.49,134.67,14463.0,134.1322,134.3516,134.1023,134.2818,14463.0
2025-04-21 15:35:00,134.74,135.09,134.7,134.74,11055.0,134.3516,134.7006,134.3117,134.3516,11055.0
2025-04-21 15:40:00,134.77,135.01,134.75,134.96,15378.0,134.3815,134.6208,134.3615,134.5709,15378.0
2025-04-21 15:45:00,134.91,135.03,134.81,134.99,23686.0,134.5211,134.6407,134.4214,134.6008,23686.0
2025-04-21 15:50:00,134.93,135.42,134.77,135.36,63337.0,134.541,135.0296,134.3815,134.9698,63337.0
2025-04-21 15:55:00,135.39,135.7,135.31,135.49,158086.0,134.9997,135.3088,134.9199,135.0994,158086.0
2025-04-22 09:30:00,136.77,137.34,136.45,136.5,53719.0,136.3757,136.9441,136.0566,136.1065,53719.0
2025-04-22 09:35:00,136.31,136.86,136.21,136.54,9732.0,135.917,136.4655,135.8173,136.1464,9732.0
2025-04-22 09:40:00,136.66,136.83,136.51,136.51,5162.0,136.266,136.4355,136.1165,136.1165,5162.0
2025-04-22 09:45:00,136.7,136.86,136.52,136.78,6317.0,136.3059,136.4655,136.1264,136.3857,6317.0
2025-04-22 09:50:00,136.72,136.79,136.28,136.46,7928.0,136.3259,136.3957,135.8871,136.0666,7928.0
2025-04-22 09:55:00,136.46,136.62,136.39,136.39,9274.0,136.0666,136.2261,135.9968,135.9968,9274.0
2025-04-22 10:00:00,136.33,136.64,136.28,136.51,15838.0,135.937,136.2461,135.8871,136.1165,15838.0
2025-04-22 10:05:00,136.5,136.88,136.5,136.82,17428.0,136.1065,136.4854,136.1065,136.4256,17428.0
2025-04-22 10:10:00,136.82,137.08,136.73,136.85,13325.0,136.4256,136.6848,136.3358,136.4555,13325.0
2025-04-22 10:15:00,136.84,137.15,136.84,137.13,25457.0,136.4455,136.7546,136.4455,136.7347,25457.0
2025-04-22 10:20:00,137.13,137.19,136.91,137.06,10721.0,136.7347,136.7945,136.5153,136.6649,10721.0
2025-04-22 10:25:00,137.07,137.19,136.98,137.13,31079.0,136.6748,136.7945,136.5851,136.7347,31079.0
2025-04-22 10:30:00,137.22,137.33,137.09,137.29,6085.0,136.8244,136.9341,136.6948,136.8942,6085.0
2025-04-22 10:35:00,137.31,137.42,137.06,137.39,14378.0,136.9142,137.0238,136.6649,136.9939,14378.0
2025-04-22 10:40:00,137.42,137.54,137.33,137.53,5040.0,137.0238,137.1435,136.9341,137.1335,5040.0
2025-04-22 10:45:00,137.58,137.75,137.53,137.71,7377.0,137.1834,137.3529,137.1335,137.313,7377.0
2025-04-22 10:50:00,137.62,137.65,137.31,137.38,6653.0,137.2233,137.2532,136.9142,136.984,6653.0
2025-04-22 10:55:00,137.47,137.92,137.47,137.92,3606.0,137.0737,137.5224,137.0737,137.5224,3606.0
2025-04-22 11:00:00,137.87,138.01,137.8,137.82,4463.0,137.4725,137.6121,137.4027,137.4227,4463.0
2025-04-22 11:05:00,137.88,138.04,137.78,138.0,5237.0,137.4825,137.642,137.3828,137.6022,5237.0
2025-04-22 11:10:00,137.97,138.08,137.91,138.02,5536.0,137.5723,137.6819,137.5124,137.6221,5536.0
2025-04-22 11:15:00,138.02,138.05,137.87,138.02,9684.0,137.6221,137.652,137.4725,137.6221,9684.0
2025-04-22 11:20:00,138.02,138.2,137.91,138.18,12679.0,137.6221,137.8016,137.5124,137.7816,12679.0
2025-04-22 11:25:00,138.18,138.25,138.06,138.14,12056.0,137.7816,137.8514,137.662,137.7418,12056.0
2025-04-22 11:30:00,138.07,138.09,137.7,137.8,8522.0,137.672,137.6919,137.303,137.4027,8522.0
2025-04-22 11:35:00,137.7,137.8,137.59,137.67,15919.0,137.303,137.4027,137.1933,137.2731,15919.0
2025-04-22 11:40:00,137.6,137.73,137.32,137.32,15365.0,137.2033,137.3329,136.9241,136.9241,15365.0
2025-04-22 11:45:00,137.41,137.5,137.25,137.39,7798.0,137.0139,137.1036,136.8543,136.9939,7798.0
2025-04-22 11:50:00,137.44,137.51,137.33,137.43,8884.0,137.0438,137.1136,136.9341,137.0338,8884.0
2025-04-22 11:55:00,137.46,137.89,137.38,137.7,22581.0,137.0637,137.4925,136.984,137.303,22581.0
2025-04-22 12:00:00,137.82,138.35,137.82,138.26,5534.0,137.4227,137.9512,137.4227,137.8614,5534.0
2025-04-22 12:05:00,138.14,138.27,138.1,138.14,9082.0,137.7418,137.8714,137.7019,137.7418,9082.0
2025-04-22 12:10:00,138.22,138.43,138.1,138.43,9818.0,137.8215,138.0309,137.7019,138.0309,9818.0
2025-04-22 12:15:00,138.38,138.57,138.33,138.54,7087.0,137.9811,138.1705,137.9312,138.1406,7087.0
2025-04-22 12:20:00,138.54,138.73,138.47,138.47,5215.0,138.1406,138.3301,138.0708,138.0708,5215.0
2025-04-22 12:25:00,138.47,138.57,138.4,138.47,9558.0,138.0708,138.1705,138.001,138.0708,9558.0
2025-04-22 12:30:00,138.46,138.55,138.34,138.43,5537.0,138.0608,138.1506,137.9412,138.0309,5537.0
2025-04-22 12:35:00,138.43,138.61,138.39,138.53,3096.0,138.0309,138.2104,137.991,138.1306,3096.0
2025-04-22 12:40:00,138.53,138.65,138.44,138.64,3368.0,138.1306,138.2503,138.0409,138.2403,3368.0
2025-04-22 12:45:00,138.58,138.58,138.35,138.55,6667.0,138.1805,138.1805,137.9512,138.1506,6667.0
2025-04-22 12:50:00,138.46,138.46,138.27,138.45,4180.0,138.0608,138.0608,137.8714,138.0509,4180.0
2025-04-22 12:55:00,138.42,138.58,138.38,138.4,3019.0,138.021,138.1805,137.9811,138.001,3019.0
2025-04-22 13:00:00,138.41,138.46,138.39,138.43,4874.0,138.011,138.0608,137.991,138.0309,4874.0
2025-04-22 13:05:00,138.43,138.53,138.37,138.42,17931.0,138.0309,138.1306,137.9711,138.021,17931.0
2025-04-22 13:10:00,138.37,138.38,138.02,138.07,6330.0,137.9711,137.9811,137.6221,137.672,6330.0
2025-04-22 13:15:00,138.08,138.14,137.6,137.82,4697.0,137.6819,137.7418,137.2033,137.4227,4697.0
2025-04-22 13:20:00,137.74,137.74,137.38,137.39,6472.0,137.3429,137.3429,136.984,136.9939,6472.0
2025-04-22 13:25:00,137.38,137.57,137.07,137.09,9411.0,136.984,137.1734,136.6748,136.6948,9411.0
2025-04-22 13:30:00,137.07,137.18,136.89,137.05,2683.0,136.6748,136.7845,136.4954,136.6549,2683.0
2025-04-22 13:35:00,137.15,137.36,137.08,137.31,5142.0,136.7546,136.964,136.6848,136.9142,5142.0
2025-04-22 13:40:00,137.31,137.32,137.12,137.19,3611.0,136.9142,136.9241,136.7247,136.7945,3611.0
2025-04-22 13:45:00,137.28,137.28,137.08,137.08,3328.0,136.8842,136.8842,136.6848,136.6848,3328.0
2025-04-22 13:50:00,137.09,137.14,136.91,137.11,2953.0,136.6948,136.7446,136.5153,136.7147,2953.0
2025-04-22 13:55:00,137.12,137.24,136.99,137.03,2000.0,136.7247,136.8444,136.5951,136.635,2000.0
2025-04-22 14:00:00,137.02,137.31,137.01,137.25,4934.0,136.625,136.9142,136.615,136.8543,4934.0
2025-04-22 14:05:00,137.3,137.44,137.23,137.31,3558.0,136.9042,137.0438,136.8344,136.9142,3558.0
2025-04-22 14:10:00,137.33,137.46,137.27,137.45,6992.0,136.9341,137.0637,136.8743,137.0537,6992.0
2025-04-22 14:15:00,137.49,137.7,137.46,137.62,34945.0,137.0936,137.303,137.0637,137.2233,34945.0
2025-04-22 14:20:00,137.65,137.95,137.62,137.95,22585.0,137.2532,137.5523,137.2233,137.5523,22585.0
2025-04-22 14:25:00,137.97,138.0,137.86,137.92,9894.0,137.5723,137.6022,137.4626,137.5224,9894.0
2025-04-22 14:30:00,137.99,138.22,137.96,138.22,21969.0,137.5922,137.8215,137.5623,137.8215,21969.0
2025-04-22 14:35:00,138.22,138.31,138.16,138.27,27327.0,137.8215,137.9113,137.7617,137.8714,27327.0
2025-04-22 14:40:00,138.28,138.46,138.28,138.31,12304.0,137.8814,138.0608,137.8814,137.9113,12304.0
2025-04-22 14:45:00,138.31,138.55,138.31,138.48,5396.0,137.9113,138.1506,137.9113,138.0808,5396.0
2025-04-22 14:50:00,138.53,138.6,138.35,138.38,7835.0,138.1306,138.2004,137.9512,137.9811,7835.0
2025-04-22 14:55:00,138.46,138.51,138.4,138.49,12273.0,138.0608,138.1107,138.001,138.0908,12273.0
2025-04-22 15:00:00,138.44,138.56,138.24,138.38,14794.0,138.0409,138.1605,137.8415,137.9811,14794.0
2025-04-22 15:05:00,138.38,138.48,138.33,138.46,10601.0,137.9811,138.0808,137.9312,138.0608,10601.0
2025-04-22 15:10:00,138.37,138.45,138.28,138.28,14752.0,137.9711,138.0509,137.8814,137.8814,14752.0
2025-04-22 15:15:00,138.26,138.3,138.16,138.22,7701.0,137.8614,137.9013,137.7617,137.8215,7701.0
2025-04-22 15:20:00,138.21,138.27,138.0,138.18,15416.0,137.8116,137.8714,137.6022,137.7816,15416.0
2025-04-22 15:25:00,138.19,138.23,137.98,138.09,14085.0,137.7916,137.8315,137.5822,137.6919,14085.0
2025-04-22 15:30:00,138.04,138.26,138.02,138.18,25054.0,137.642,137.8614,137.6221,137.7816,25054.0
2025-04-22 15:35:00,138.15,138.28,138.0,138.0,25829.0,137.7517,137.8814,137.6022,137.6022,25829.0
2025-04-22 15:40:00,138.04,138.48,138.0,138.38,33092.0,137.642,138.0808,137.6022,137.9811,33092.0
2025-04-22 15:45:00,138.32,138.52,138.3,138.4,25027.0,137.9212,138.1207,137.9013,138.001,25027.0
2025-04-22 15:50:00,138.37,138.43,137.92,138.27,64368.0,137.9711,138.0309,137.5224,137.8714,64368.0
2025-04-22 15:55:00,138.28,138.28,137.8,137.86,191126.0,137.8814,137.8814,137.4027,137.4626,191126.0
2025-04-23 09:30:00,140.61,140.74,139.14,140.43,85652.0,140.2046,140.3343,138.7389,140.0252,85652.0
2025-04-23 09:35:00,140.43,141.33,140.42,140.44,13638.0,140.0252,140.9226,140.0152,140.0351,13638.0
2025-04-23 09:40:00,140.61,141.31,140.28,141.13,22285.0,140.2046,140.9026,139.8756,140.7231,22285.0
2025-04-23 09:45:00,141.31,141.67,141.07,141.53,20678.0,140.9026,141.2616,140.6633,141.122,20678.0
2025-04-23 09:50:00,141.53,141.53,141.06,141.14,17198.0,141.122,141.122,140.6533,140.7331,17198.0
2025-04-23 09:55:00,141.13,141.43,141.1,141.24,34693.0,140.7231,141.0223,140.6932,140.8328,34693.0
2025-04-23 10:00:00,141.4,141.48,140.73,141.09,14040.0,140.9924,141.0721,140.3243,140.6833,14040.0
2025-04-23 10:05:00,141.24,141.24,140.65,140.97,19698.0,140.8328,140.8328,140.2445,140.5636,19698.0
2025-04-23 10:10:00,141.08,141.34,140.92,141.03,15076.0,140.6733,140.9325,140.5137,140.6234,15076.0
2025-04-23 10:15:00,141.03,141.03,140.52,140.58,6828.0,140.6234,140.6234,140.1149,140.1747,6828.0
2025-04-23 10:20:00,140.58,140.65,140.29,140.59,9850.0,140.1747,140.2445,139.8856,140.1847,9850.0
2025-04-23 10:25:00,140.57,140.82,140.56,140.67,6665.0,140.1648,140.414,140.1548,140.2645,6665.0
2025-04-23 10:30:00,140.78,141.03,140.72,140.82,12507.0,140.3741,140.6234,140.3143,140.414,12507.0
2025-04-23 10:35:00,140.84,140.85,140.29,140.38,11714.0,140.434,140.4439,139.8856,139.9753,11714.0
2025-04-23 10:40:00,140.38,140.45,140.19,140.27,6725.0,139.9753,140.0451,139.7859,139.8656,6725.0
2025-04-23 10:45:00,140.27,140.39,140.16,140.2,9774.0,139.8656,139.9853,139.7559,139.7958,9774.0
2025-04-23 10:50:00,140.25,140.35,140.07,140.23,10612.0,139.8457,139.9454,139.6662,139.8257,10612.0
2025-04-23 10:55:00,140.2,140.28,139.96,139.97,9924.0,139.7958,139.8756,139.5565,139.5665,9924.0
2025-04-23 11:00:00,139.97,140.28,139.65,140.06,9388.0,139.5665,139.8756,139.2474,139.6562,9388.0
2025-04-23 11:05:00,140.06,140.1,139.77,139.77,6691.0,139.6562,139.6961,139.3671,139.3671,6691.0
2025-04-23 11:10:00,139.87,139.99,139.82,139.94,8974.0,139.4668,139.5864,139.4169,139.5366,8974.0
2025-04-23 11:15:00,139.86,139.92,139.59,139.7,12235.0,139.4568,139.5166,139.1876,139.2973,12235.0
2025-04-23 11:20:00,139.68,139.79,139.23,139.69,12970.0,139.2773,139.387,138.8286,139.2873,12970.0
2025-04-23 11:25:00,139.66,139.71,139.32,139.52,12955.0,139.2574,139.3072,138.9184,139.1178,12955.0
2025-04-23 11:30:00,139.47,139.55,139.07,139.49,9550.0,139.0679,139.1477,138.6691,139.0879,9550.0
2025-04-23 11:35:00,139.52,139.59,139.33,139.57,6053.0,139.1178,139.1876,138.9283,139.1676,6053.0
2025-04-23 11:40:00,139.56,139.76,139.34,139.37,7433.0,139.1577,139.3571,138.9383,138.9682,7433.0
2025-04-23 11:45:00,139.36,139.43,138.98,139.0,7790.0,138.9582,139.028,138.5793,138.5993,7790.0
2025-04-23 11:50:00,139.04,139.16,138.91,139.11,6136.0,138.6392,138.7588,138.5095,138.709,6136.0
2025-04-23 11:55:00,139.2,139.42,139.18,139.22,2700.0,138.7987,139.0181,138.7788,138.8186,2700.0
2025-04-23 12:00:00,139.15,139.31,139.11,139.23,4615.0,138.7488,138.9084,138.709,138.8286,4615.0
2025-04-23 12:05:00,139.34,139.35,138.93,138.93,7404.0,138.9383,138.9483,138.5295,138.5295,7404.0
2025-04-23 12:10:00,138.93,139.08,138.87,138.9,7250.0,138.5295,138.6791,138.4697,138.4996,7250.0
2025-04-23 12:15:00,138.87,138.92,138.72,138.72,6032.0,138.4697,138.5195,138.3201,138.3201,6032.0
2025-04-23 12:20:00,138.74,138.74,138.43,138.52,4400.0,138.34,138.34,138.0309,138.1207,4400.0
2025-04-23 12:25:00,138.59,138.89,138.5,138.78,7602.0,138.1905,138.4896,138.1007,138.3799,7602.0
2025-04-23 12:30:00,138.77,138.94,138.68,138.89,5253.0,138.3699,138.5395,138.2802,138.4896,5253.0
2025-04-23 12:35:00,138.9,139.12,138.88,138.97,5524.0,138.4996,138.7189,138.4796,138.5694,5524.0
2025-04-23 12:40:00,138.93,139.05,138.86,138.93,5209.0,138.5295,138.6491,138.4597,138.5295,5209.0
2025-04-23 12:45:00,138.94,139.08,138.76,138.82,3851.0,138.5395,138.6791,138.36,138.4198,3851.0
2025-04-23 12:50:00,138.71,138.78,138.67,138.74,1507.0,138.3101,138.3799,138.2702,138.34,1507.0
2025-04-23 12:55:00,138.73,139.02,138.73,138.94,7308.0,138.3301,138.6192,138.3301,138.5395,7308.0
2025-04-23 13:00:00,138.93,139.02,138.42,139.02,14940.0,138.5295,138.6192,138.021,138.6192,14940.0
2025-04-23 13:05:00,139.01,139.34,139.01,139.19,5189.0,138.6093,138.9383,138.6093,138.7887,5189.0
2025-04-23 13:10:00,139.22,139.22,138.97,139.06,12651.0,138.8186,138.8186,138.5694,138.6591,12651.0
2025-04-23 13:15:00,138.99,139.17,138.98,139.09,10620.0,138.5893,138.7688,138.5793,138.689,10620.0
2025-04-23 13:20:00,139.11,139.2,139.03,139.09,5044.0,138.709,138.7987,138.6292,138.689,5044.0
2025-04-23 13:25:00,139.2,139.26,138.99,139.02,6097.0,138.7987,138.8585,138.5893,138.6192,6097.0
2025-04-23 13:30:00,139.04,139.04,138.75,138.78,6200.0,138.6392,138.6392,138.35,138.3799,6200.0
2025-04-23 13:35:00,138.78,138.84,138.47,138.47,4473.0,138.3799,138.4397,138.0708,138.0708,4473.0
2025-04-23 13:40:00,138.53,138.56,138.42,138.55,5686.0,138.1306,138.1605,138.021,138.1506,5686.0
2025-04-23 13:45:00,138.52,138.52,138.23,138.31,7076.0,138.1207,138.1207,137.8315,137.9113,7076.0
2025-04-23 13:50:00,138.31,138.55,138.21,138.53,9015.0,137.9113,138.1506,137.8116,138.1306,9015.0
2025-04-23 13:55:00,138.58,138.75,138.56,138.57,34609.0,138.1805,138.35,138.1605,138.1705,34609.0
2025-04-23 14:00:00,138.56,138.57,138.08,138.16,20013.0,138.1605,138.1705,137.6819,137.7617,20013.0
2025-04-23 14:05:00,138.37,138.48,138.29,138.43,5544.0,137.9711,138.0808,137.8913,138.0309,5544.0
2025-04-23 14:10:00,138.54,138.61,138.31,138.43,17202.0,138.1406,138.2104,137.9113,138.0309,17202.0
2025-04-23 14:15:00,138.43,138.61,138.42,138.47,11445.0,138.0309,138.2104,138.021,138.0708,11445.0
2025-04-23 14:20:00,138.47,138.67,138.38,138.42,7871.0,138.0708,138.2702,137.9811,138.021,7871.0
2025-04-23 14:25:00,138.43,138.46,138.24,138.27,7748.0,138.0309,138.0608,137.8415,137.8714,7748.0
2025-04-23 14:30:00,138.29,138.67,138.29,138.47,9784.0,137.8913,138.2702,137.8913,138.0708,9784.0
2025-04-23 14:35:00,138.46,138.51,138.34,138.43,5312.0,138.0608,138.1107,137.9412,138.0309,5312.0
2025-04-23 14:40:00,138.46,138.46,138.16,138.19,5393.0,138.0608,138.0608,137.7617,137.7916,5393.0
2025-04-23 14:45:00,138.16,138.24,138.04,138.13,29910.0,137.7617,137.8415,137.642,137.7318,29910.0
2025-04-23 14:50:00,138.11,138.11,137.86,137.97,5435.0,137.7118,137.7118,137.4626,137.5723,5435.0
2025-04-23 14:55:00,137.92,138.25,137.91,138.09,17438.0,137.5224,137.8514,137.5124,137.6919,17438.0
2025-04-23 15:00:00,138.09,138.18,137.85,137.91,6669.0,137.6919,137.7816,137.4526,137.5124,6669.0
2025-04-23 15:05:00,137.96,138.02,137.88,137.94,3700.0,137.5623,137.6221,137.4825,137.5423,3700.0
2025-04-23 15:10:00,137.89,138.01,137.85,137.89,5722.0,137.4925,137.6121,137.4526,137.4925,5722.0
2025-04-23 15:15:00,137.92,137.97,137.74,137.77,7240.0,137.5224,137.5723,137.3429,137.3728,7240.0
2025-04-23 15:20:00,137.81,137.88,137.71,137.79,10075.0,137.4127,137.4825,137.313,137.3928,10075.0
2025-04-23 15:25:00,137.8,138.09,137.74,137.93,15747.0,137.4027,137.6919,137.3429,137.5324,15747.0
2025-04-23 15:30:00,137.95,138.27,137.87,138.01,16547.0,137.5523,137.8714,137.4725,137.6121,16547.0
2025-04-23 15:35:00,138.04,138.04,137.83,137.86,6200.0,137.642,137.642,137.4327,137.4626,6200.0
2025-04-23 15:40:00,137.91,138.01,137.8,137.88,9258.0,137.5124,137.6121,137.4027,137.4825,9258.0
2025-04-23 15:45:00,137.95,138.05,137.73,137.99,29373.0,137.5523,137.652,137.3329,137.5922,29373.0
2025-04-23 15:50:00,138.09,138.52,137.89,138.51,39934.0,137.6919,138.1207,137.4925,138.1107,39934.0
2025-04-23 15:55:00,138.47,138.59,138.12,138.19,97206.0,138.0708,138.1905,137.7218,137.7916,97206.0
2025-04-24 09:30:00,137.09,137.46,135.77,136.39,41543.0,136.6948,137.0637,135.3786,135.9968,41543.0
2025-04-24 09:35:00,136.66,136.98,136.08,136.22,7773.0,136.266,136.5851,135.6877,135.8273,7773.0
2025-04-24 09:40:00,136.33,137.57,136.21,137.56,14130.0,135.937,137.1734,135.8173,137.1634,14130.0
2025-04-24 09:45:00,137.56,137.61,137.13,137.34,5231.0,137.1634,137.2133,136.7347,136.9441,5231.0
2025-04-24 09:50:00,137.47,137.81,137.32,137.72,6762.0,137.0737,137.4127,136.9241,137.323,6762.0
2025-04-24 09:55:00,137.72,137.85,137.7,137.85,5114.0,137.323,137.4526,137.303,137.4526,5114.0
2025-04-24 10:00:00,137.78,138.09,137.69,138.02,13652.0,137.3828,137.6919,137.2931,137.6221,13652.0
2025-04-24 10:05:00,138.02,138.18,137.85,138.16,10829.0,137.6221,137.7816,137.4526,137.7617,10829.0
2025-04-24 10:10:00,138.09,138.27,137.87,138.19,28697.0,137.6919,137.8714,137.4725,137.7916,28697.0
2025-04-24 10:15:00,138.09,138.34,138.09,138.33,7855.0,137.6919,137.9412,137.6919,137.9312,7855.0
2025-04-24 10:20:00,138.4,138.8,138.4,138.71,4675.0,138.001,138.3999,138.001,138.3101,4675.0
2025-04-24 10:25:00,138.71,138.95,138.66,138.95,4742.0,138.3101,138.5494,138.2603,138.5494,4742.0
2025-04-24 10:30:00,138.95,139.5,138.94,139.5,4936.0,138.5494,139.0978,138.5395,139.0978,4936.0
2025-04-24 10:35:00,139.52,139.53,139.1,139.1,7265.0,139.1178,139.1278,138.699,138.699,7265.0
2025-04-24 10:40:00,139.22,139.23,138.92,139.12,6082.0,138.8186,138.8286,138.5195,138.7189,6082.0
2025-04-24 10:45:00,139.12,139.3,139.1,139.29,7160.0,138.7189,138.8984,138.699,138.8884,7160.0
2025-04-24 10:50:00,139.3,139.46,139.22,139.43,6822.0,138.8984,139.058,138.8186,139.028,6822.0
2025-04-24 10:55:00,139.49,139.49,139.32,139.4,4165.0,139.0879,139.0879,138.9184,138.9981,4165.0
2025-04-24 11:00:00,139.39,139.6,139.39,139.54,6397.0,138.9882,139.1976,138.9882,139.1377,6397.0
2025-04-24 11:05:00,139.52,139.66,139.52,139.66,3554.0,139.1178,139.2574,139.1178,139.2574,3554.0
2025-04-24 11:10:00,139.62,140.06,139.61,139.97,6488.0,139.2175,139.6562,139.2075,139.5665,6488.0
2025-04-24 11:15:00,139.94,139.95,139.38,139.5,27815.0,139.5366,139.5465,138.9782,139.0978,27815.0
2025-04-24 11:20:00,139.5,139.63,139.42,139.51,10204.0,139.0978,139.2275,139.0181,139.1078,10204.0
2025-04-24 11:25:00,139.41,139.47,139.15,139.27,13316.0,139.0081,139.0679,138.7488,138.8685,13316.0
2025-04-24 11:30:00,139.25,139.37,139.11,139.37,18749.0,138.8486,138.9682,138.709,138.9682,18749.0
2025-04-24 11:35:00,139.33,139.4,139.26,139.31,2952.0,138.9283,138.9981,138.8585,138.9084,2952.0
2025-04-24 11:40:00,139.36,139.36,139.03,139.03,4296.0,138.9582,138.9582,138.6292,138.6292,4296.0
2025-04-24 11:45:00,139.03,139.23,138.97,139.08,20743.0,138.6292,138.8286,138.5694,138.6791,20743.0
2025-04-24 11:50:00,139.11,139.54,139.06,139.53,8533.0,138.709,139.1377,138.6591,139.1278,8533.0
2025-04-24 11:55:00,139.43,139.54,139.15,139.17,11551.0,139.028,139.1377,138.7488,138.7688,11551.0
2025-04-24 12:00:00,139.18,139.46,139.17,139.45,13860.0,138.7788,139.058,138.7688,139.048,13860.0
2025-04-24 12:05:00,139.45,139.45,139.35,139.36,2276.0,139.048,139.048,138.9483,138.9582,2276.0
2025-04-24 12:10:00,139.4,139.62,139.31,139.57,6767.0,138.9981,139.2175,138.9084,139.1676,6767.0
2025-04-24 12:15:00,139.61,139.85,139.53,139.71,11870.0,139.2075,139.4468,139.1278,139.3072,11870.0
2025-04-24 12:20:00,139.72,139.77,139.53,139.53,2609.0,139.3172,139.3671,139.1278,139.1278,2609.0
2025-04-24 12:25:00,139.46,139.82,139.4,139.74,23003.0,139.058,139.4169,138.9981,139.3371,23003.0
2025-04-24 12:30:00,139.72,139.94,139.72,139.89,9914.0,139.3172,139.5366,139.3172,139.4867,9914.0
2025-04-24 12:35:00,139.89,139.89,139.69,139.69,5878.0,139.4867,139.4867,139.2873,139.2873,5878.0
2025-04-24 12:40:00,139.73,139.86,139.67,139.83,3865.0,139.3272,139.4568,139.2673,139.4269,3865.0
2025-04-24 12:45:00,139.83,139.98,139.71,139.91,5040.0,139.4269,139.5765,139.3072,139.5067,5040.0
2025-04-24 12:50:00,139.91,139.91,139.78,139.79,8785.0,139.5067,139.5067,139.377,139.387,8785.0
2025-04-24 12:55:00,139.79,140.0,139.74,139.79,12018.0,139.387,139.5964,139.3371,139.387,12018.0
2025-04-24 13:00:00,139.79,140.0,139.66,139.76,18234.0,139.387,139.5964,139.2574,139.3571,18234.0
2025-04-24 13:05:00,139.77,139.77,139.52,139.53,9161.0,139.3671,139.3671,139.1178,139.1278,9161.0
2025-04-24 13:10:00,139.54,139.69,139.52,139.64,14456.0,139.1377,139.2873,139.1178,139.2374,14456.0
2025-04-24 13:15:00,139.59,139.72,139.5,139.65,18672.0,139.1876,139.3172,139.0978,139.2474,18672.0
2025-04-24 13:20:00,139.62,139.88,139.57,139.78,8733.0,139.2175,139.4767,139.1676,139.377,8733.0
2025-04-24 13:25:00,139.82,139.83,139.58,139.58,5589.0,139.4169,139.4269,139.1776,139.1776,5589.0
2025-04-24 13:30:00,139.63,139.7,139.49,139.5,12000.0,139.2275,139.2973,139.0879,139.0978,12000.0
2025-04-24 13:35:00,139.43,139.56,139.3,139.53,8223.0,139.028,139.1577,138.8984,139.1278,8223.0
2025-04-24 13:40:00,139.6,139.6,139.45,139.5,8660.0,139.1976,139.1976,139.048,139.0978,8660.0
2025-04-24 13:45:00,139.5,139.66,139.4,139.44,19582.0,139.0978,139.2574,138.9981,139.038,19582.0
2025-04-24 13:50:00,139.51,139.76,139.48,139.75,10873.0,139.1078,139.3571,139.0779,139.3471,10873.0
2025-04-24 13:55:00,139.73,139.73,139.61,139.72,4744.0,139.3272,139.3272,139.2075,139.3172,4744.0
2025-04-24 14:00:00,139.72,139.92,139.71,139.84,7677.0,139.3172,139.5166,139.3072,139.4369,7677.0
2025-04-24 14:05:00,139.77,139.94,139.6,139.67,13341.0,139.3671,139.5366,139.1976,139.2673,13341.0
2025-04-24 14:10:00,139.59,139.6,139.45,139.52,2827.0,139.1876,139.1976,139.048,139.1178,2827.0
2025-04-24 14:15:00,139.59,139.6,139.32,139.41,21552.0,139.1876,139.1976,138.9184,139.0081,21552.0
2025-04-24 14:20:00,139.41,139.41,139.27,139.31,6915.0,139.0081,139.0081,138.8685,138.9084,6915.0
2025-04-24 14:25:00,139.31,139.34,139.23,139.25,6335.0,138.9084,138.9383,138.8286,138.8486,6335.0
2025-04-24 14:30:00,139.29,139.58,139.25,139.56,5800.0,138.8884,139.1776,138.8486,139.1577,5800.0
2025-04-24 14:35:00,139.51,139.9,139.5,139.83,20995.0,139.1078,139.4967,139.0978,139.4269,20995.0
2025-04-24 14:40:00,139.83,140.11,139.8,140.0,28704.0,139.4269,139.7061,139.397,139.5964,28704.0
2025-04-24 14:45:00,140.0,140.28,139.96,140.28,42175.0,139.5964,139.8756,139.5565,139.8756,42175.0
2025-04-24 14:50:00,140.33,140.34,140.09,140.15,8994.0,139.9254,139.9354,139.6861,139.746,8994.0
2025-04-24 14:55:00,140.15,140.32,140.08,140.25,75655.0,139.746,139.9155,139.6762,139.8457,75655.0
2025-04-24 15:00:00,140.2,140.2,139.99,140.0,9204.0,139.7958,139.7958,139.5864,139.5964,9204.0
2025-04-24 15:05:00,140.02,140.23,140.02,140.23,12530.0,139.6163,139.8257,139.6163,139.8257,12530.0
2025-04-24 15:10:00,140.18,140.2,140.02,140.08,15194.0,139.7759,139.7958,139.6163,139.6762,15194.0
2025-04-24 15:15:00,140.08,140.27,140.04,140.13,25193.0,139.6762,139.8656,139.6363,139.726,25193.0
2025-04-24 15:20:00,140.13,140.3,140.13,140.21,15802.0,139.726,139.8955,139.726,139.8058,15802.0
2025-04-24 15:25:00,140.21,140.26,139.9,139.9,20345.0,139.8058,139.8556,139.4967,139.4967,20345.0
2025-04-24 15:30:00,139.95,140.25,139.9,139.96,36600.0,139.5465,139.8457,139.4967,139.5565,36600.0
2025-04-24 15:35:00,139.94,140.18,139.75,140.04,25768.0,139.5366,139.7759,139.3471,139.6363,25768.0
2025-04-24 15:40:00,140.04,140.12,139.87,140.03,40452.0,139.6363,139.7161,139.4668,139.6263,40452.0
2025-04-24 15:45:00,140.03,140.11,139.95,139.98,50742.0,139.6263,139.7061,139.5465,139.5765,50742.0
2025-04-24 15:50:00,140.04,140.19,139.87,140.18,43517.0,139.6363,139.7859,139.4668,139.7759,43517.0
2025-04-24 15:55:00,140.22,140.3,139.8,139.93,136172.0,139.8158,139.8955,139.397,139.5266,136172.0
2025-04-25 09:30:00,140.53,142.63,140.0,140.72,80899.0,140.1249,142.2188,139.5964,140.3143,80899.0
2025-04-25 09:35:00,140.55,140.96,140.08,140.88,12738.0,140.1448,140.5536,139.6762,140.4739,12738.0
2025-04-25 09:40:00,140.73,140.99,140.07,140.24,15408.0,140.3243,140.5835,139.6662,139.8357,15408.0
2025-04-25 09:45:00,140.24,140.41,139.83,140.06,18328.0,139.8357,140.0052,139.4269,139.6562,18328.0
2025-04-25 09:50:00,140.1,140.23,139.81,139.81,8081.0,139.6961,139.8257,139.4069,139.4069,8081.0
2025-04-25 09:55:00,139.89,140.24,139.54,139.54,15356.0,139.4867,139.8357,139.1377,139.1377,15356.0
2025-04-25 10:00:00,139.81,140.66,139.81,140.02,16713.0,139.4069,140.2545,139.4069,139.6163,16713.0
2025-04-25 10:05:00,140.02,140.14,139.91,140.04,12265.0,139.6163,139.736,139.5067,139.6363,12265.0
2025-04-25 10:10:00,140.0,140.1,139.61,139.81,8164.0,139.5964,139.6961,139.2075,139.4069,8164.0
2025-04-25 10:15:00,139.69,139.7,139.21,139.22,13481.0,139.2873,139.2973,138.8087,138.8186,13481.0
2025-04-25 10:20:00,139.28,139.32,138.64,139.14,22086.0,138.8785,138.9184,138.2403,138.7389,22086.0
2025-04-25 10:25:00,139.12,139.17,138.74,139.05,23942.0,138.7189,138.7688,138.34,138.6491,23942.0
2025-04-25 10:30:00,139.07,139.17,138.59,139.01,13401.0,138.6691,138.7688,138.1905,138.6093,13401.0
2025-04-25 10:35:00,139.08,139.14,138.97,139.07,10010.0,138.6791,138.7389,138.5694,138.6691,10010.0
2025-04-25 10:40:00,139.13,139.46,139.13,139.4,11277.0,138.7289,139.058,138.7289,138.9981,11277.0
2025-04-25 10:45:00,139.39,139.55,139.35,139.49,13236.0,138.9882,139.1477,138.9483,139.0879,13236.0
2025-04-25 10:50:00,139.49,139.71,139.46,139.61,4732.0,139.0879,139.3072,139.058,139.2075,4732.0
2025-04-25 10:55:00,139.57,139.91,139.54,139.91,6390.0,139.1676,139.5067,139.1377,139.5067,6390.0
2025-04-25 11:00:00,139.88,139.93,139.7,139.84,7168.0,139.4767,139.5266,139.2973,139.4369,7168.0
2025-04-25 11:05:00,139.84,139.85,139.64,139.69,3812.0,139.4369,139.4468,139.2374,139.2873,3812.0
2025-04-25 11:10:00,139.69,139.79,139.69,139.79,6629.0,139.2873,139.387,139.2873,139.387,6629.0
2025-04-25 11:15:00,139.76,139.88,139.64,139.75,6022.0,139.3571,139.4767,139.2374,139.3471,6022.0
2025-04-25 11:20:00,139.75,139.96,139.73,139.78,8970.0,139.3471,139.5565,139.3272,139.377,8970.0
2025-04-25 11:25:00,139.78,139.8,139.52,139.52,7723.0,139.377,139.397,139.1178,139.1178,7723.0
2025-04-25 11:30:00,139.55,139.59,139.39,139.49,9260.0,139.1477,139.1876,138.9882,139.0879,9260.0
2025-04-25 11:35:00,139.45,139.49,139.29,139.37,2954.0,139.048,139.0879,138.8884,138.9682,2954.0
2025-04-25 11:40:00,139.38,139.5,139.21,139.21,4903.0,138.9782,139.0978,138.8087,138.8087,4903.0
2025-04-25 11:45:00,139.23,139.44,139.17,139.38,6900.0,138.8286,139.038,138.7688,138.9782,6900.0
2025-04-25 11:50:00,139.36,139.39,139.22,139.39,5450.0,138.9582,138.9882,138.8186,138.9882,5450.0
2025-04-25 11:55:00,139.38,139.52,139.37,139.41,3477.0,138.9782,139.1178,138.9682,139.0081,3477.0
2025-04-25 12:00:00,139.4,139.52,139.4,139.44,5314.0,138.9981,139.1178,138.9981,139.038,5314.0
2025-04-25 12:05:00,139.44,139.59,139.4,139.59,7730.0,139.038,139.1876,138.9981,139.1876,7730.0
2025-04-25 12:10:00,139.59,139.79,139.58,139.79,5451.0,139.1876,139.387,139.1776,139.387,5451.0
2025-04-25 12:15:00,139.75,139.78,139.63,139.69,8404.0,139.3471,139.377,139.2275,139.2873,8404.0
2025-04-25 12:20:00,139.72,139.84,139.66,139.81,2700.0,139.3172,139.4369,139.2574,139.4069,2700.0
2025-04-25 12:25:00,139.81,139.89,139.75,139.75,4828.0,139.4069,139.4867,139.3471,139.3471,4828.0
2025-04-25 12:30:00,139.77,139.86,139.75,139.75,4200.0,139.3671,139.4568,139.3471,139.3471,4200.0
2025-04-25 12:35:00,139.75,139.8,139.6,139.61,4943.0,139.3471,139.397,139.1976,139.2075,4943.0
2025-04-25 12:40:00,139.65,139.73,139.57,139.73,6456.0,139.2474,139.3272,139.1676,139.3272,6456.0
2025-04-25 12:45:00,139.65,139.65,139.43,139.61,6600.0,139.2474,139.2474,139.028,139.2075,6600.0
2025-04-25 12:50:00,139.56,139.7,139.54,139.66,2586.0,139.1577,139.2973,139.1377,139.2574,2586.0
2025-04-25 12:55:00,139.68,139.68,139.58,139.63,4500.0,139.2773,139.2773,139.1776,139.2275,4500.0
2025-04-25 13:00:00,139.67,139.93,139.63,139.93,7448.0,139.2673,139.5266,139.2275,139.5266,7448.0
2025-04-25 13:05:00,139.89,140.07,139.89,140.07,12931.0,139.4867,139.6662,139.4867,139.6662,12931.0
2025-04-25 13:10:00,140.04,140.15,140.04,140.15,5041.0,139.6363,139.746,139.6363,139.746,5041.0
2025-04-25 13:15:00,140.14,140.28,140.09,140.25,23161.0,139.736,139.8756,139.6861,139.8457,23161.0
2025-04-25 13:20:00,140.25,140.32,140.1,140.31,34002.0,139.8457,139.9155,139.6961,139.9055,34002.0
2025-04-25 13:25:00,140.27,140.3,140.23,140.26,2708.0,139.8656,139.8955,139.8257,139.8556,2708.0
2025-04-25 13:30:00,140.23,140.25,140.1,140.19,12465.0,139.8257,139.8457,139.6961,139.7859,12465.0
2025-04-25 13:35:00,140.19,140.24,139.78,139.84,25063.0,139.7859,139.8357,139.377,139.4369,25063.0
2025-04-25 13:40:00,139.89,140.0,139.78,139.79,7380.0,139.4867,139.5964,139.377,139.387,7380.0
2025-04-25 13:45:00,139.86,139.86,139.66,139.75,3846.0,139.4568,139.4568,139.2574,139.3471,3846.0
2025-04-25 13:50:00,139.72,139.75,139.57,139.61,3958.0,139.3172,139.3471,139.1676,139.2075,3958.0
2025-04-25 13:55:00,139.59,139.6,139.42,139.59,10899.0,139.1876,139.1976,139.0181,139.1876,10899.0
2025-04-25 14:00:00,139.56,139.6,139.37,139.5,8957.0,139.1577,139.1976,138.9682,139.0978,8957.0
2025-04-25 14:05:00,139.53,139.7,139.49,139.69,6134.0,139.1278,139.2973,139.0879,139.2873,6134.0
2025-04-25 14:10:00,139.69,139.71,139.63,139.69,3961.0,139.2873,139.3072,139.2275,139.2873,3961.0
2025-04-25 14:15:00,139.72,139.82,139.71,139.73,3656.0,139.3172,139.4169,139.3072,139.3272,3656.0
2025-04-25 14:20:00,139.71,139.96,139.67,139.9,7596.0,139.3072,139.5565,139.2673,139.4967,7596.0
2025-04-25 14:25:00,139.9,139.93,139.79,139.84,6514.0,139.4967,139.5266,139.387,139.4369,6514.0
2025-04-25 14:30:00,139.84,139.95,139.84,139.95,12859.0,139.4369,139.5465,139.4369,139.5465,12859.0
2025-04-25 14:35:00,139.96,140.01,139.82,139.86,6812.0,139.5565,139.6064,139.4169,139.4568,6812.0
2025-04-25 14:40:00,139.83,139.92,139.83,139.89,4550.0,139.4269,139.5166,139.4269,139.4867,4550.0
2025-04-25 14:45:00,139.9,139.91,139.73,139.8,17665.0,139.4967,139.5067,139.3272,139.397,17665.0
2025-04-25 14:50:00,139.78,139.78,139.56,139.73,8398.0,139.377,139.377,139.1577,139.3272,8398.0
2025-04-25 14:55:00,139.7,139.73,139.59,139.68,6515.0,139.2973,139.3272,139.1876,139.2773,6515.0
2025-04-25 15:00:00,139.69,139.83,139.66,139.71,6441.0,139.2873,139.4269,139.2574,139.3072,6441.0
2025-04-25 15:05:00,139.68,139.7,139.63,139.67,15570.0,139.2773,139.2973,139.2275,139.2673,15570.0
2025-04-25 15:10:00,139.7,139.7,139.57,139.7,10955.0,139.2973,139.2973,139.1676,139.2973,10955.0
2025-04-25 15:15:00,139.63,139.68,139.57,139.6,7749.0,139.2275,139.2773,139.1676,139.1976,7749.0
2025-04-25 15:20:00,139.6,139.7,139.6,139.69,12522.0,139.1976,139.2973,139.1976,139.2873,12522.0
2025-04-25 15:25:00,139.69,139.7,139.58,139.68,12675.0,139.2873,139.2973,139.1776,139.2773,12675.0
2025-04-25 15:30:00,139.63,139.86,139.55,139.81,23542.0,139.2275,139.4568,139.1477,139.4069,23542.0
2025-04-25 15:35:00,139.79,139.86,139.66,139.75,18074.0,139.387,139.4568,139.2574,139.3471,18074.0
2025-04-25 15:40:00,139.75,139.83,139.63,139.76,14425.0,139.3471,139.4269,139.2275,139.3571,14425.0
2025-04-25 15:45:00,139.76,139.84,139.6,139.67,36150.0,139.3571,139.4369,139.1976,139.2673,36150.0
2025-04-25 15:50:00,139.69,140.02,139.61,140.02,124609.0,139.2873,139.6163,139.2075,139.6163,124609.0
2025-04-25 15:55:00,139.93,140.1,139.63,139.69,191739.0,139.5266,139.6961,139.2275,139.2873,191739.0
2025-04-28 09:30:00,139.91,142.0,139.88,141.32,90633.0,139.5067,141.5906,139.4767,140.9126,90633.0
2025-04-28 09:35:00,141.38,141.42,140.72,140.93,41743.0,140.9724,141.0123,140.3143,140.5237,41743.0
2025-04-28 09:40:00,140.98,141.02,140.69,140.8,13518.0,140.5736,140.6135,140.2844,140.3941,13518.0
2025-04-28 09:45:00,140.79,141.23,140.75,140.9,20671.0,140.3841,140.8229,140.3442,140.4938,20671.0
2025-04-28 09:50:00,140.91,141.18,140.72,140.74,10431.0,140.5038,140.773,140.3143,140.3343,10431.0
2025-04-28 09:55:00,140.67,140.87,140.42,140.49,13813.0,140.2645,140.4639,140.0152,140.085,13813.0
2025-04-28 10:00:00,140.56,140.86,140.56,140.67,16699.0,140.1548,140.4539,140.1548,140.2645,16699.0
2025-04-28 10:05:00,140.69,140.81,140.53,140.77,10843.0,140.2844,140.4041,140.1249,140.3642,10843.0
2025-04-28 10:10:00,140.76,140.77,140.34,140.34,48549.0,140.3542,140.3642,139.9354,139.9354,48549.0
2025-04-28 10:15:00,140.26,140.39,140.13,140.23,15638.0,139.8556,139.9853,139.726,139.8257,15638.0
2025-04-28 10:20:00,140.18,140.48,140.09,140.21,24776.0,139.7759,140.075,139.6861,139.8058,24776.0
2025-04-28 10:25:00,140.23,140.33,140.05,140.1,37030.0,139.8257,139.9254,139.6463,139.6961,37030.0
2025-04-28 10:30:00,140.1,140.1,139.59,139.82,19302.0,139.6961,139.6961,139.1876,139.4169,19302.0
2025-04-28 10:35:00,139.85,140.03,139.72,139.95,9264.0,139.4468,139.6263,139.3172,139.5465,9264.0
2025-04-28 10:40:00,139.94,140.1,139.89,139.94,24510.0,139.5366,139.6961,139.4867,139.5366,24510.0
2025-04-28 10:45:00,139.99,140.1,139.91,140.0,12396.0,139.5864,139.6961,139.5067,139.5964,12396.0
2025-04-28 10:50:00,140.03,140.09,139.91,140.05,24762.0,139.6263,139.6861,139.5067,139.6463,24762.0
2025-04-28 10:55:00,140.05,140.25,140.0,140.09,10737.0,139.6463,139.8457,139.5964,139.6861,10737.0
2025-04-28 11:00:00,140.11,140.12,140.0,140.1,10935.0,139.7061,139.7161,139.5964,139.6961,10935.0
2025-04-28 11:05:00,140.09,140.13,139.78,139.93,15844.0,139.6861,139.726,139.377,139.5266,15844.0
2025-04-28 11:10:00,139.88,140.04,139.8,139.98,6778.0,139.4767,139.6363,139.397,139.5765,6778.0
2025-04-28 11:15:00,140.0,140.03,139.87,139.97,8105.0,139.5964,139.6263,139.4668,139.5665,8105.0
2025-04-28 11:20:00,139.97,140.08,139.65,139.73,7733.0,139.5665,139.6762,139.2474,139.3272,7733.0
2025-04-28 11:25:00,139.67,139.79,139.45,139.52,7062.0,139.2673,139.387,139.048,139.1178,7062.0
2025-04-28 11:30:00,139.52,139.67,139.52,139.57,6318.0,139.1178,139.2673,139.1178,139.1676,6318.0
2025-04-28 11:35:00,139.6,139.7,139.48,139.65,5677.0,139.1976,139.2973,139.0779,139.2474,5677.0
2025-04-28 11:40:00,139.67,139.86,139.66,139.72,6711.0,139.2673,139.4568,139.2574,139.3172,6711.0
2025-04-28 11:45:00,139.72,139.89,139.72,139.89,9947.0,139.3172,139.4867,139.3172,139.4867,9947.0
2025-04-28 11:50:00,139.85,139.91,139.68,139.68,10256.0,139.4468,139.5067,139.2773,139.2773,10256.0
2025-04-28 11:55:00,139.68,139.71,139.43,139.57,8101.0,139.2773,139.3072,139.028,139.1676,8101.0
2025-04-28 12:00:00,139.6,139.6,139.27,139.29,5384.0,139.1976,139.1976,138.8685,138.8884,5384.0
2025-04-28 12:05:00,139.29,139.32,139.13,139.27,5201.0,138.8884,138.9184,138.7289,138.8685,5201.0
2025-04-28 12:10:00,139.26,139.35,139.2,139.34,5556.0,138.8585,138.9483,138.7987,138.9383,5556.0
2025-04-28 12:15:00,139.34,139.51,139.34,139.47,9391.0,138.9383,139.1078,138.9383,139.0679,9391.0
2025-04-28 12:20:00,139.43,139.47,139.29,139.44,7107.0,139.028,139.0679,138.8884,139.038,7107.0
2025-04-28 12:25:00,139.42,139.45,139.26,139.27,11977.0,139.0181,139.048,138.8585,138.8685,11977.0
2025-04-28 12:30:00,139.29,139.48,139.28,139.37,11111.0,138.8884,139.0779,138.8785,138.9682,11111.0
2025-04-28 12:35:00,139.38,139.47,139.24,139.41,17971.0,138.9782,139.0679,138.8386,139.0081,17971.0
2025-04-28 12:40:00,139.38,139.49,139.31,139.49,10232.0,138.9782,139.0879,138.9084,139.0879,10232.0
2025-04-28 12:45:00,139.47,139.51,139.43,139.46,6441.0,139.0679,139.1078,139.028,139.058,6441.0
2025-04-28 12:50:00,139.47,139.49,139.2,139.33,9107.0,139.0679,139.0879,138.7987,138.9283,9107.0
2025-04-28 12:55:00,139.33,139.34,139.14,139.2,6227.0,138.9283,138.9383,138.7389,138.7987,6227.0
2025-04-28 13:00:00,139.25,139.33,139.16,139.28,6423.0,138.8486,138.9283,138.7588,138.8785,6423.0
2025-04-28 13:05:00,139.28,139.37,139.12,139.17,7060.0,138.8785,138.9682,138.7189,138.7688,7060.0
2025-04-28 13:10:00,139.12,139.14,139.02,139.02,18062.0,138.7189,138.7389,138.6192,138.6192,18062.0
2025-04-28 13:15:00,138.97,139.1,138.89,139.04,14748.0,138.5694,138.699,138.4896,138.6392,14748.0
2025-04-28 13:20:00,139.01,139.02,138.94,139.0,8017.0,138.6093,138.6192,138.5395,138.5993,8017.0
2025-04-28 13:25:00,139.0,139.13,138.8,138.81,34147.0,138.5993,138.7289,138.3999,138.4098,34147.0
2025-04-28 13:30:00,138.81,138.98,138.79,138.9,6688.0,138.4098,138.5793,138.3899,138.4996,6688.0
2025-04-28 13:35:00,138.98,139.03,138.88,138.98,7080.0,138.5793,138.6292,138.4796,138.5793,7080.0
2025-04-28 13:40:00,138.99,139.02,138.83,138.97,8670.0,138.5893,138.6192,138.4298,138.5694,8670.0
2025-04-28 13:45:00,138.93,139.0,138.91,138.96,7901.0,138.5295,138.5993,138.5095,138.5594,7901.0
2025-04-28 13:50:00,138.99,139.05,138.9,138.9,11863.0,138.5893,138.6491,138.4996,138.4996,11863.0
2025-04-28 13:55:00,138.91,139.0,138.87,138.96,8792.0,138.5095,138.5993,138.4697,138.5594,8792.0
2025-04-28 14:00:00,138.93,139.04,138.87,139.02,14325.0,138.5295,138.6392,138.4697,138.6192,14325.0
2025-04-28 14:05:00,139.02,139.08,138.97,139.07,10794.0,138.6192,138.6791,138.5694,138.6691,10794.0
2025-04-28 14:10:00,139.02,139.02,138.87,138.9,6593.0,138.6192,138.6192,138.4697,138.4996,6593.0
2025-04-28 14:15:00,138.89,138.96,138.8,138.94,8156.0,138.4896,138.5594,138.3999,138.5395,8156.0
2025-04-28 14:20:00,138.96,139.03,138.92,139.03,6465.0,138.5594,138.6292,138.5195,138.6292,6465.0
2025-04-28 14:25:00,139.03,139.14,139.0,139.09,11588.0,138.6292,138.7389,138.5993,138.689,11588.0
2025-04-28 14:30:00,139.04,139.14,138.97,138.97,10945.0,138.6392,138.7389,138.5694,138.5694,10945.0
2025-04-28 14:35:00,138.99,139.01,138.9,138.98,7499.0,138.5893,138.6093,138.4996,138.5793,7499.0
2025-04-28 14:40:00,138.99,139.02,138.93,138.97,6718.0,138.5893,138.6192,138.5295,138.5694,6718.0
2025-04-28 14:45:00,138.92,139.07,138.92,138.99,14572.0,138.5195,138.6691,138.5195,138.5893,14572.0
2025-04-28 14:50:00,138.99,139.05,138.97,139.01,10943.0,138.5893,138.6491,138.5694,138.6093,10943.0
2025-04-28 14:55:00,139.03,139.04,138.96,139.02,9762.0,138.6292,138.6392,138.5594,138.6192,9762.0
2025-04-28 15:00:00,139.0,139.21,138.99,139.15,10471.0,138.5993,138.8087,138.5893,138.7488,10471.0
2025-04-28 15:05:00,139.19,139.27,139.15,139.23,30225.0,138.7887,138.8685,138.7488,138.8286,30225.0
2025-04-28 15:10:00,139.23,139.29,139.13,139.27,23858.0,138.8286,138.8884,138.7289,138.8685,23858.0
2025-04-28 15:15:00,139.28,139.5,139.24,139.44,13956.0,138.8785,139.0978,138.8386,139.038,13956.0
2025-04-28 15:20:00,139.42,139.47,139.3,139.42,19888.0,139.0181,139.0679,138.8984,139.0181,19888.0
2025-04-28 15:25:00,139.42,139.46,139.31,139.35,19305.0,139.0181,139.058,138.9084,138.9483,19305.0
2025-04-28 15:30:00,139.34,139.47,139.31,139.47,14175.0,138.9383,139.0679,138.9084,139.0679,14175.0
2025-04-28 15:35:00,139.43,139.52,139.09,139.4,32611.0,139.028,139.1178,138.689,138.9981,32611.0
2025-04-28 15:40:00,139.4,139.65,139.35,139.61,18818.0,138.9981,139.2474,138.9483,139.2075,18818.0
2025-04-28 15:45:00,139.61,139.65,139.52,139.58,34569.0,139.2075,139.2474,139.1178,139.1776,34569.0
2025-04-28 15:50:00,139.54,139.66,139.41,139.42,82289.0,139.1377,139.2574,139.0081,139.0181,82289.0
2025-04-28 15:55:00,139.4,139.54,139.27,139.44,159275.0,138.9981,139.1377,138.8685,139.038,159275.0
2025-04-29 09:30:00,138.79,139.48,138.75,139.31,28321.0,138.3899,139.0779,138.35,138.9084,28321.0
2025-04-29 09:35:00,139.36,139.75,139.21,139.38,6818.0,138.9582,139.3471,138.8087,138.9782,6818.0
2025-04-29 09:40:00,139.41,139.59,139.06,139.18,9908.0,139.0081,139.1876,138.6591,138.7788,9908.0
2025-04-29 09:45:00,139.17,139.32,139.04,139.32,5791.0,138.7688,138.9184,138.6392,138.9184,5791.0
2025-04-29 09:50:00,139.46,139.73,139.46,139.62,5255.0,139.058,139.3272,139.058,139.2175,5255.0
2025-04-29 09:55:00,139.62,139.94,139.62,139.82,7457.0,139.2175,139.5366,139.2175,139.4169,7457.0
2025-04-29 10:00:00,139.66,139.99,139.46,139.9,17576.0,139.2574,139.5864,139.058,139.4967,17576.0
2025-04-29 10:05:00,139.94,140.21,139.93,140.14,22475.0,139.5366,139.8058,139.5266,139.736,22475.0
2025-04-29 10:10:00,140.14,140.22,140.02,140.07,7060.0,139.736,139.8158,139.6163,139.6662,7060.0
2025-04-29 10:15:00,140.05,140.16,139.79,139.92,34972.0,139.6463,139.7559,139.387,139.5166,34972.0
2025-04-29 10:20:00,139.89,139.89,139.58,139.62,4597.0,139.4867,139.4867,139.1776,139.2175,4597.0
2025-04-29 10:25:00,139.59,139.64,139.5,139.64,3913.0,139.1876,139.2374,139.0978,139.2374,3913.0
2025-04-29 10:30:00,139.6,139.81,139.6,139.77,6072.0,139.1976,139.4069,139.1976,139.3671,6072.0
2025-04-29 10:35:00,139.77,139.99,139.75,139.84,11333.0,139.3671,139.5864,139.3471,139.4369,11333.0
2025-04-29 10:40:00,139.84,139.86,139.66,139.75,13532.0,139.4369,139.4568,139.2574,139.3471,13532.0
2025-04-29 10:45:00,139.75,139.99,139.69,139.94,15126.0,139.3471,139.5864,139.2873,139.5366,15126.0
2025-04-29 10:50:00,139.96,139.97,139.81,139.88,11845.0,139.5565,139.5665,139.4069,139.4767,11845.0
2025-04-29 10:55:00,139.89,140.06,139.86,139.97,8937.0,139.4867,139.6562,139.4568,139.5665,8937.0
2025-04-29 11:00:00,140.0,140.01,139.77,139.77,6556.0,139.5964,139.6064,139.3671,139.3671,6556.0
2025-04-29 11:05:00,139.82,139.98,139.79,139.91,8066.0,139.4169,139.5765,139.387,139.5067,8066.0
2025-04-29 11:10:00,139.91,139.91,139.7,139.74,5848.0,139.5067,139.5067,139.2973,139.3371,5848.0
2025-04-29 11:15:00,139.74,139.74,139.41,139.43,8782.0,139.3371,139.3371,139.0081,139.028,8782.0
2025-04-29 11:20:00,139.41,139.58,139.41,139.48,5749.0,139.0081,139.1776,139.0081,139.0779,5749.0
2025-04-29 11:25:00,139.49,139.59,139.45,139.53,4293.0,139.0879,139.1876,139.048,139.1278,4293.0
2025-04-29 11:30:00,139.53,139.54,139.31,139.34,2807.0,139.1278,139.1377,138.9084,138.9383,2807.0
2025-04-29 11:35:00,139.34,139.44,139.32,139.34,4748.0,138.9383,139.038,138.9184,138.9383,4748.0
2025-04-29 11:40:00,139.29,139.46,139.26,139.46,2357.0,138.8884,139.058,138.8585,139.058,2357.0
2025-04-29 11:45:00,139.49,139.51,139.29,139.36,4193.0,139.0879,139.1078,138.8884,138.9582,4193.0
2025-04-29 11:50:00,139.37,139.38,139.22,139.31,5870.0,138.9682,138.9782,138.8186,138.9084,5870.0
2025-04-29 11:55:00,139.31,139.32,139.2,139.2,3485.0,138.9084,138.9184,138.7987,138.7987,3485.0
2025-04-29 12:00:00,139.23,139.54,139.23,139.46,2580.0,138.8286,139.1377,138.8286,139.058,2580.0
2025-04-29 12:05:00,139.52,139.78,139.45,139.75,15043.0,139.1178,139.377,139.048,139.3471,15043.0
2025-04-29 12:10:00,139.71,139.87,139.69,139.84,9717.0,139.3072,139.4668,139.2873,139.4369,9717.0
2025-04-29 12:15:00,139.84,139.94,139.83,139.9,10360.0,139.4369,139.5366,139.4269,139.4967,10360.0
2025-04-29 12:20:00,139.81,139.93,139.77,139.88,3441.0,139.4069,139.5266,139.3671,139.4767,3441.0
2025-04-29 12:25:00,139.82,139.94,139.78,139.92,3128.0,139.4169,139.5366,139.377,139.5166,3128.0
2025-04-29 12:30:00,139.94,139.94,139.79,139.89,3864.0,139.5366,139.5366,139.387,139.4867,3864.0
2025-04-29 12:35:00,139.88,139.95,139.75,139.83,7349.0,139.4767,139.5465,139.3471,139.4269,7349.0
2025-04-29 12:40:00,139.83,139.97,139.82,139.91,3758.0,139.4269,139.5665,139.4169,139.5067,3758.0
2025-04-29 12:45:00,139.9,139.95,139.63,139.74,14002.0,139.4967,139.5465,139.2275,139.3371,14002.0
2025-04-29 12:50:00,139.74,139.85,139.71,139.71,5486.0,139.3371,139.4468,139.3072,139.3072,5486.0
2025-04-29 12:55:00,139.65,139.7,139.54,139.56,14147.0,139.2474,139.2973,139.1377,139.1577,14147.0
2025-04-29 13:00:00,139.54,139.76,139.5,139.76,8226.0,139.1377,139.3571,139.0978,139.3571,8226.0
2025-04-29 13:05:00,139.72,139.9,139.71,139.84,9902.0,139.3172,139.4967,139.3072,139.4369,9902.0
2025-04-29 13:10:00,139.8,139.9,139.73,139.9,10837.0,139.397,139.4967,139.3272,139.4967,10837.0
2025-04-29 13:15:00,139.89,140.17,139.89,140.12,8898.0,139.4867,139.7659,139.4867,139.7161,8898.0
2025-04-29 13:20:00,140.06,140.12,139.96,140.05,14854.0,139.6562,139.7161,139.5565,139.6463,14854.0
2025-04-29 13:25:00,140.05,140.13,139.99,140.12,11680.0,139.6463,139.726,139.5864,139.7161,11680.0
2025-04-29 13:30:00,140.13,140.18,140.08,140.16,4511.0,139.726,139.7759,139.6762,139.7559,4511.0
2025-04-29 13:35:00,140.18,140.61,140.16,140.61,14576.0,139.7759,140.2046,139.7559,140.2046,14576.0
2025-04-29 13:40:00,140.64,140.7,140.6,140.66,2323.0,140.2346,140.2944,140.1947,140.2545,2323.0
2025-04-29 13:45:00,140.65,140.97,140.65,140.94,8189.0,140.2445,140.5636,140.2445,140.5337,8189.0
2025-04-29 13:50:00,140.87,140.99,140.75,140.91,24550.0,140.4639,140.5835,140.3442,140.5038,24550.0
2025-04-29 13:55:00,140.82,140.9,140.79,140.83,8254.0,140.414,140.4938,140.3841,140.424,8254.0
2025-04-29 14:00:00,140.82,141.03,140.82,141.0,13498.0,140.414,140.6234,140.414,140.5935,13498.0
2025-04-29 14:05:00,141.0,141.06,140.89,140.98,16718.0,140.5935,140.6533,140.4838,140.5736,16718.0
2025-04-29 14:10:00,140.98,141.1,140.94,141.09,15257.0,140.5736,140.6932,140.5337,140.6833,15257.0
2025-04-29 14:15:00,141.03,141.07,140.91,140.91,6625.0,140.6234,140.6633,140.5038,140.5038,6625.0
2025-04-29 14:20:00,140.88,140.88,140.6,140.67,5935.0,140.4739,140.4739,140.1947,140.2645,5935.0
2025-04-29 14:25:00,140.62,140.7,140.54,140.65,9065.0,140.2146,140.2944,140.1348,140.2445,9065.0
2025-04-29 14:30:00,140.6,140.66,140.55,140.55,5148.0,140.1947,140.2545,140.1448,140.1448,5148.0
2025-04-29 14:35:00,140.57,140.67,140.56,140.61,5802.0,140.1648,140.2645,140.1548,140.2046,5802.0
2025-04-29 14:40:00,140.61,140.69,140.42,140.67,44163.0,140.2046,140.2844,140.0152,140.2645,44163.0
2025-04-29 14:45:00,140.67,140.67,140.5,140.5,9139.0,140.2645,140.2645,140.095,140.095,9139.0
2025-04-29 14:50:00,140.56,140.65,140.48,140.61,5909.0,140.1548,140.2445,140.075,140.2046,5909.0
2025-04-29 14:55:00,140.61,140.69,140.59,140.64,9359.0,140.2046,140.2844,140.1847,140.2346,9359.0
2025-04-29 15:00:00,140.63,140.82,140.55,140.55,12111.0,140.2246,140.414,140.1448,140.1448,12111.0
2025-04-29 15:05:00,140.56,140.87,140.56,140.76,22806.0,140.1548,140.4639,140.1548,140.3542,22806.0
2025-04-29 15:10:00,140.81,140.91,140.77,140.86,17013.0,140.4041,140.5038,140.3642,140.4539,17013.0
2025-04-29 15:15:00,140.88,140.97,140.86,140.88,14257.0,140.4739,140.5636,140.4539,140.4739,14257.0
2025-04-29 15:20:00,140.88,141.07,140.82,141.06,9354.0,140.4739,140.6633,140.414,140.6533,9354.0
2025-04-29 15:25:00,141.06,141.08,140.93,140.95,13438.0,140.6533,140.6733,140.5237,140.5437,13438.0
2025-04-29 15:30:00,140.98,140.99,140.94,140.99,7541.0,140.5736,140.5835,140.5337,140.5835,7541.0
2025-04-29 15:35:00,140.97,141.08,140.92,141.06,26376.0,140.5636,140.6733,140.5137,140.6533,26376.0
2025-04-29 15:40:00,141.04,141.05,140.9,141.05,18636.0,140.6334,140.6434,140.4938,140.6434,18636.0
2025-04-29 15:45:00,140.99,141.05,140.95,141.04,16037.0,140.5835,140.6434,140.5437,140.6334,16037.0
2025-04-29 15:50:00,141.07,141.15,140.8,141.06,58216.0,140.6633,140.7431,140.3941,140.6533,58216.0
2025-04-29 15:55:00,141.16,141.18,140.71,140.8,205832.0,140.7531,140.773,140.3044,140.3941,205832.0
2025-04-30 09:30:00,138.87,139.58,138.33,138.43,43722.0,138.4697,139.1776,137.9312,138.0309,43722.0
2025-04-30 09:35:00,138.56,138.59,137.84,138.22,10690.0,138.1605,138.1905,137.4426,137.8215,10690.0
2025-04-30 09:40:00,138.18,138.18,137.4,137.69,8820.0,137.7816,137.7816,137.0039,137.2931,8820.0
2025-04-30 09:45:00,137.89,138.32,137.84,137.84,18353.0,137.4925,137.9212,137.4426,137.4426,18353.0
2025-04-30 09:50:00,137.83,137.83,137.39,137.41,19783.0,137.4327,137.4327,136.9939,137.0139,19783.0
2025-04-30 09:55:00,137.41,137.52,137.25,137.4,22056.0,137.0139,137.1235,136.8543,137.0039,22056.0
2025-04-30 10:00:00,137.52,137.81,137.26,137.37,22429.0,137.1235,137.4127,136.8643,136.974,22429.0
2025-04-30 10:05:00,137.4,137.67,137.33,137.64,8756.0,137.0039,137.2731,136.9341,137.2432,8756.0
2025-04-30 10:10:00,137.69,137.7,137.47,137.48,15210.0,137.2931,137.303,137.0737,137.0837,15210.0
2025-04-30 10:15:00,137.51,137.55,137.29,137.47,11012.0,137.1136,137.1535,136.8942,137.0737,11012.0
2025-04-30 10:20:00,137.46,137.69,137.32,137.67,7900.0,137.0637,137.2931,136.9241,137.2731,7900.0
2025-04-30 10:25:00,137.72,137.72,137.38,137.55,17967.0,137.323,137.323,136.984,137.1535,17967.0
2025-04-30 10:30:00,137.54,137.71,137.43,137.62,33750.0,137.1435,137.313,137.0338,137.2233,33750.0
2025-04-30 10:35:00,137.57,137.59,137.31,137.5,11514.0,137.1734,137.1933,136.9142,137.1036,11514.0
2025-04-30 10:40:00,137.47,137.67,137.29,137.61,9908.0,137.0737,137.2731,136.8942,137.2133,9908.0
2025-04-30 10:45:00,137.6,137.76,137.48,137.57,60531.0,137.2033,137.3629,137.0837,137.1734,60531.0
2025-04-30 10:50:00,137.61,137.67,137.34,137.4,34681.0,137.2133,137.2731,136.9441,137.0039,34681.0
2025-04-30 10:55:00,137.38,138.01,137.38,137.91,27337.0,136.984,137.6121,136.984,137.5124,27337.0
2025-04-30 11:00:00,137.98,138.04,137.85,137.88,14810.0,137.5822,137.642,137.4526,137.4825,14810.0
2025-04-30 11:05:00,137.91,138.14,137.91,138.05,14195.0,137.5124,137.7418,137.5124,137.652,14195.0
2025-04-30 11:10:00,138.09,138.38,138.09,138.26,12149.0,137.6919,137.9811,137.6919,137.8614,12149.0
2025-04-30 11:15:00,138.29,138.47,138.19,138.19,10622.0,137.8913,138.0708,137.7916,137.7916,10622.0
2025-04-30 11:20:00,138.24,138.33,138.1,138.11,6682.0,137.8415,137.9312,137.7019,137.7118,6682.0
2025-04-30 11:25:00,138.14,138.27,138.0,138.14,25968.0,137.7418,137.8714,137.6022,137.7418,25968.0
2025-04-30 11:30:00,138.13,138.21,138.05,138.14,13165.0,137.7318,137.8116,137.652,137.7418,13165.0
2025-04-30 11:35:00,138.11,138.25,138.05,138.24,11580.0,137.7118,137.8514,137.652,137.8415,11580.0
2025-04-30 11:40:00,138.21,138.37,138.14,138.24,17708.0,137.8116,137.9711,137.7418,137.8415,17708.0
2025-04-30 11:45:00,138.34,138.4,138.28,138.38,6462.0,137.9412,138.001,137.8814,137.9811,6462.0
2025-04-30 11:50:00,138.41,138.59,138.39,138.55,25008.0,138.011,138.1905,137.991,138.1506,25008.0
2025-04-30 11:55:00,138.55,138.66,138.46,138.61,7185.0,138.1506,138.2603,138.0608,138.2104,7185.0
2025-04-30 12:00:00,138.62,138.79,138.57,138.78,11342.0,138.2204,138.3899,138.1705,138.3799,11342.0
2025-04-30 12:05:00,138.78,138.83,138.68,138.69,16494.0,138.3799,138.4298,138.2802,138.2902,16494.0
2025-04-30 12:10:00,138.67,138.67,138.26,138.26,5289.0,138.2702,138.2702,137.8614,137.8614,5289.0
2025-04-30 12:15:00,138.26,138.38,138.25,138.31,8043.0,137.8614,137.9811,137.8514,137.9113,8043.0
2025-04-30 12:20:00,138.3,138.36,138.27,138.28,4003.0,137.9013,137.9611,137.8714,137.8814,4003.0
2025-04-30 12:25:00,138.3,138.34,138.2,138.25,4064.0,137.9013,137.9412,137.8016,137.8514,4064.0
2025-04-30 12:30:00,138.21,138.3,138.21,138.27,3362.0,137.8116,137.9013,137.8116,137.8714,3362.0
2025-04-30 12:35:00,138.26,138.62,138.26,138.62,14840.0,137.8614,138.2204,137.8614,138.2204,14840.0
2025-04-30 12:40:00,138.61,138.62,138.53,138.57,3164.0,138.2104,138.2204,138.1306,138.1705,3164.0
2025-04-30 12:45:00,138.52,138.62,138.49,138.52,16856.0,138.1207,138.2204,138.0908,138.1207,16856.0
2025-04-30 12:50:00,138.51,138.61,138.5,138.56,12035.0,138.1107,138.2104,138.1007,138.1605,12035.0
2025-04-30 12:55:00,138.61,138.61,138.42,138.45,6643.0,138.2104,138.2104,138.021,138.0509,6643.0
2025-04-30 13:00:00,138.48,138.52,138.42,138.46,2907.0,138.0808,138.1207,138.021,138.0608,2907.0
2025-04-30 13:05:00,138.42,138.47,138.35,138.36,3343.0,138.021,138.0708,137.9512,137.9611,3343.0
2025-04-30 13:10:00,138.31,138.32,138.19,138.24,5463.0,137.9113,137.9212,137.7916,137.8415,5463.0
2025-04-30 13:15:00,138.29,138.54,138.27,138.48,6028.0,137.8913,138.1406,137.8714,138.0808,6028.0
2025-04-30 13:20:00,138.48,138.53,138.47,138.48,3820.0,138.0808,138.1306,138.0708,138.0808,3820.0
2025-04-30 13:25:00,138.49,138.67,138.48,138.67,19399.0,138.0908,138.2702,138.0808,138.2702,19399.0
2025-04-30 13:30:00,138.67,138.76,138.51,138.75,14623.0,138.2702,138.36,138.1107,138.35,14623.0
2025-04-30 13:35:00,138.72,138.81,138.72,138.73,6821.0,138.3201,138.4098,138.3201,138.3301,6821.0
2025-04-30 13:40:00,138.72,138.76,138.68,138.68,5926.0,138.3201,138.36,138.2802,138.2802,5926.0
2025-04-30 13:45:00,138.66,138.66,138.54,138.65,11458.0,138.2603,138.2603,138.1406,138.2503,11458.0
2025-04-30 13:50:00,138.68,138.9,138.64,138.9,8376.0,138.2802,138.4996,138.2403,138.4996,8376.0
2025-04-30 13:55:00,138.87,138.88,138.67,138.71,8605.0,138.4697,138.4796,138.2702,138.3101,8605.0
2025-04-30 14:00:00,138.66,138.66,138.57,138.6,10437.0,138.2603,138.2603,138.1705,138.2004,10437.0
2025-04-30 14:05:00,138.58,138.9,138.5,138.58,27885.0,138.1805,138.4996,138.1007,138.1805,27885.0
2025-04-30 14:10:00,138.67,139.04,138.67,138.8,8159.0,138.2702,138.6392,138.2702,138.3999,8159.0
2025-04-30 14:15:00,138.87,139.06,138.82,138.88,9843.0,138.4697,138.6591,138.4198,138.4796,9843.0
2025-04-30 14:20:00,138.9,138.95,138.82,138.92,10452.0,138.4996,138.5494,138.4198,138.5195,10452.0
2025-04-30 14:25:00,138.92,139.09,138.7,138.86,14283.0,138.5195,138.689,138.3001,138.4597,14283.0
2025-04-30 14:30:00,138.89,139.01,138.85,138.88,8306.0,138.4896,138.6093,138.4497,138.4796,8306.0
2025-04-30 14:35:00,138.86,138.86,138.67,138.74,4927.0,138.4597,138.4597,138.2702,138.34,4927.0
2025-04-30 14:40:00,138.79,138.8,138.33,138.41,10839.0,138.3899,138.3999,137.9312,138.011,10839.0
2025-04-30 14:45:00,138.36,138.54,138.33,138.42,18176.0,137.9611,138.1406,137.9312,138.021,18176.0
2025-04-30 14:50:00,138.39,138.4,138.31,138.37,10830.0,137.991,138.001,137.9113,137.9711,10830.0
2025-04-30 14:55:00,138.38,138.42,138.17,138.22,10557.0,137.9811,138.021,137.7717,137.8215,10557.0
2025-04-30 15:00:00,138.22,138.43,138.22,138.36,15412.0,137.8215,138.0309,137.8215,137.9611,15412.0
2025-04-30 15:05:00,138.33,138.36,138.24,138.27,10534.0,137.9312,137.9611,137.8415,137.8714,10534.0
2025-04-30 15:10:00,138.25,138.5,138.18,138.47,12501.0,137.8514,138.1007,137.7816,138.0708,12501.0
2025-04-30 15:15:00,138.46,138.51,138.27,138.31,109213.0,138.0608,138.1107,137.8714,137.9113,109213.0
2025-04-30 15:20:00,138.31,138.54,138.31,138.5,38193.0,137.9113,138.1406,137.9113,138.1007,38193.0
2025-04-30 15:25:00,138.5,138.57,138.35,138.39,23512.0,138.1007,138.1705,137.9512,137.991,23512.0
2025-04-30 15:30:00,138.35,138.41,138.19,138.26,24588.0,137.9512,138.011,137.7916,137.8614,24588.0
2025-04-30 15:35:00,138.26,138.46,138.2,138.31,27939.0,137.8614,138.0608,137.8016,137.9113,27939.0
2025-04-30 15:40:00,138.31,138.71,138.27,138.68,28188.0,137.9113,138.3101,137.8714,138.2802,28188.0
2025-04-30 15:45:00,138.69,139.03,138.66,138.94,44487.0,138.2902,138.6292,138.2603,138.5395,44487.0
2025-04-30 15:50:00,138.94,139.28,138.93,139.03,127987.0,138.5395,138.8785,138.5295,138.6292,127987.0
2025-04-30 15:55:00,139.05,139.05,138.83,138.97,281757.0,138.6491,138.6491,138.4298,138.5694,281757.0
2025-05-01 09:30:00,138.39,139.05,138.39,138.75,31876.0,137.991,138.6491,137.991,138.35,31876.0
2025-05-01 09:35:00,138.77,139.4,138.76,139.17,9945.0,138.3699,138.9981,138.36,138.7688,9945.0
2025-05-01 09:40:00,139.18,139.33,138.86,138.86,11625.0,138.7788,138.9283,138.4597,138.4597,11625.0
2025-05-01 09:45:00,138.78,138.98,138.69,138.77,6544.0,138.3799,138.5793,138.2902,138.3699,6544.0
2025-05-01 09:50:00,138.79,139.05,138.71,138.98,4631.0,138.3899,138.6491,138.3101,138.5793,4631.0
2025-05-01 09:55:00,139.01,139.07,138.57,138.62,25462.0,138.6093,138.6691,138.1705,138.2204,25462.0
2025-05-01 10:00:00,138.62,139.24,138.56,139.18,45722.0,138.2204,138.8386,138.1605,138.7788,45722.0
2025-05-01 10:05:00,139.17,139.21,138.66,138.7,23711.0,138.7688,138.8087,138.2603,138.3001,23711.0
2025-05-01 10:10:00,138.62,138.88,138.59,138.86,68105.0,138.2204,138.4796,138.1905,138.4597,68105.0
2025-05-01 10:15:00,138.82,139.08,138.78,138.82,25842.0,138.4198,138.6791,138.3799,138.4198,25842.0
2025-05-01 10:20:00,138.86,139.04,138.76,139.0,17082.0,138.4597,138.6392,138.36,138.5993,17082.0
2025-05-01 10:25:00,138.95,139.06,138.92,139.03,40046.0,138.5494,138.6591,138.5195,138.6292,40046.0
2025-05-01 10:30:00,139.03,139.16,138.93,139.13,48864.0,138.6292,138.7588,138.5295,138.7289,48864.0
2025-05-01 10:35:00,139.18,139.35,139.13,139.35,5209.0,138.7788,138.9483,138.7289,138.9483,5209.0
2025-05-01 10:40:00,139.3,139.34,139.19,139.21,21944.0,138.8984,138.9383,138.7887,138.8087,21944.0
2025-05-01 10:45:00,139.19,139.5,139.18,139.44,30866.0,138.7887,139.0978,138.7788,139.038,30866.0
2025-05-01 10:50:00,139.41,139.41,139.14,139.19,13842.0,139.0081,139.0081,138.7389,138.7887,13842.0
2025-05-01 10:55:00,139.2,139.49,139.19,139.43,25795.0,138.7987,139.0879,138.7887,139.028,25795.0
2025-05-01 11:00:00,139.41,139.59,139.28,139.57,16658.0,139.0081,139.1876,138.8785,139.1676,16658.0
2025-05-01 11:05:00,139.6,139.92,139.54,139.88,27703.0,139.1976,139.5166,139.1377,139.4767,27703.0
2025-05-01 11:10:00,139.88,139.89,139.72,139.72,6029.0,139.4767,139.4867,139.3172,139.3172,6029.0
2025-05-01 11:15:00,139.79,139.84,139.64,139.84,21072.0,139.387,139.4369,139.2374,139.4369,21072.0
2025-05-01 11:20:00,139.84,139.95,139.67,139.67,10994.0,139.4369,139.5465,139.2673,139.2673,10994.0
2025-05-01 11:25:00,139.67,139.75,139.56,139.56,3709.0,139.2673,139.3471,139.1577,139.1577,3709.0
2025-05-01 11:30:00,139.59,139.59,139.36,139.49,6399.0,139.1876,139.1876,138.9582,139.0879,6399.0
2025-05-01 11:35:00,139.47,139.92,139.47,139.8,12386.0,139.0679,139.5166,139.0679,139.397,12386.0
2025-05-01 11:40:00,139.74,139.76,139.56,139.57,3068.0,139.3371,139.3571,139.1577,139.1676,3068.0
2025-05-01 11:45:00,139.53,139.54,139.36,139.36,3227.0,139.1278,139.1377,138.9582,138.9582,3227.0
2025-05-01 11:50:00,139.28,139.29,139.17,139.28,6445.0,138.8785,138.8884,138.7688,138.8785,6445.0
2025-05-01 11:55:00,139.21,139.21,138.88,139.06,5127.0,138.8087,138.8087,138.4796,138.6591,5127.0
2025-05-01 12:00:00,139.06,139.15,138.9,139.02,4374.0,138.6591,138.7488,138.4996,138.6192,4374.0
2025-05-01 12:05:00,138.96,139.08,138.92,139.08,7720.0,138.5594,138.6791,138.5195,138.6791,7720.0
2025-05-01 12:10:00,139.04,139.04,138.79,138.79,2916.0,138.6392,138.6392,138.3899,138.3899,2916.0
2025-05-01 12:15:00,138.77,138.77,138.58,138.69,4284.0,138.3699,138.3699,138.1805,138.2902,4284.0
2025-05-01 12:20:00,138.69,138.72,138.57,138.63,6294.0,138.2902,138.3201,138.1705,138.2303,6294.0
2025-05-01 12:25:00,138.63,138.85,138.62,138.83,3467.0,138.2303,138.4497,138.2204,138.4298,3467.0
2025-05-01 12:30:00,138.8,138.93,138.72,138.92,2440.0,138.3999,138.5295,138.3201,138.5195,2440.0
2025-05-01 12:35:00,138.97,139.04,138.87,138.97,12075.0,138.5694,138.6392,138.4697,138.5694,12075.0
2025-05-01 12:40:00,138.91,138.92,138.7,138.81,7435.0,138.5095,138.5195,138.3001,138.4098,7435.0
2025-05-01 12:45:00,138.76,138.78,138.56,138.59,5032.0,138.36,138.3799,138.1605,138.1905,5032.0
2025-05-01 12:50:00,138.64,138.92,138.59,138.87,35618.0,138.2403,138.5195,138.1905,138.4697,35618.0
2025-05-01 12:55:00,138.82,138.91,138.73,138.89,3603.0,138.4198,138.5095,138.3301,138.4896,3603.0
2025-05-01 13:00:00,138.9,139.19,138.9,139.15,6244.0,138.4996,138.7887,138.4996,138.7488,6244.0
2025-05-01 13:05:00,139.15,139.26,139.15,139.21,6662.0,138.7488,138.8585,138.7488,138.8087,6662.0
2025-05-01 13:10:00,139.16,139.27,139.12,139.22,15133.0,138.7588,138.8685,138.7189,138.8186,15133.0
2025-05-01 13:15:00,139.22,139.48,139.18,139.4,5952.0,138.8186,139.0779,138.7788,138.9981,5952.0
2025-05-01 13:20:00,139.38,139.44,139.31,139.31,5092.0,138.9782,139.038,138.9084,138.9084,5092.0
2025-05-01 13:25:00,139.33,139.38,139.23,139.27,4445.0,138.9283,138.9782,138.8286,138.8685,4445.0
2025-05-01 13:30:00,139.3,139.38,139.28,139.38,8808.0,138.8984,138.9782,138.8785,138.9782,8808.0
2025-05-01 13:35:00,139.39,139.39,139.23,139.26,6950.0,138.9882,138.9882,138.8286,138.8585,6950.0
2025-05-01 13:40:00,139.2,139.23,138.96,139.04,8255.0,138.7987,138.8286,138.5594,138.6392,8255.0
2025-05-01 13:45:00,139.09,139.09,138.96,139.02,6645.0,138.689,138.689,138.5594,138.6192,6645.0
2025-05-01 13:50:00,139.02,139.11,138.88,138.98,8569.0,138.6192,138.709,138.4796,138.5793,8569.0
2025-05-01 13:55:00,138.92,138.99,138.9,138.9,3527.0,138.5195,138.5893,138.4996,138.4996,3527.0
2025-05-01 14:00:00,138.87,138.99,138.83,138.93,38503.0,138.4697,138.5893,138.4298,138.5295,38503.0
2025-05-01 14:05:00,138.95,139.26,138.95,139.22,14127.0,138.5494,138.8585,138.5494,138.8186,14127.0
2025-05-01 14:10:00,139.19,139.31,139.19,139.23,2667.0,138.7887,138.9084,138.7887,138.8286,2667.0
2025-05-01 14:15:00,139.25,139.34,139.19,139.31,5133.0,138.8486,138.9383,138.7887,138.9084,5133.0
2025-05-01 14:20:00,139.31,139.32,139.16,139.2,8204.0,138.9084,138.9184,138.7588,138.7987,8204.0
2025-05-01 14:25:00,139.2,139.4,139.08,139.4,10054.0,138.7987,138.9981,138.6791,138.9981,10054.0
2025-05-01 14:30:00,139.4,139.54,139.39,139.53,7316.0,138.9981,139.1377,138.9882,139.1278,7316.0
2025-05-01 14:35:00,139.57,139.57,139.42,139.5,10693.0,139.1676,139.1676,139.0181,139.0978,10693.0
2025-05-01 14:40:00,139.56,139.72,139.51,139.72,3241.0,139.1577,139.3172,139.1078,139.3172,3241.0
2025-05-01 14:45:00,139.67,139.73,139.54,139.72,10461.0,139.2673,139.3272,139.1377,139.3172,10461.0
2025-05-01 14:50:00,139.67,139.72,139.48,139.51,7409.0,139.2673,139.3172,139.0779,139.1078,7409.0
2025-05-01 14:55:00,139.47,139.54,139.38,139.48,9921.0,139.0679,139.1377,138.9782,139.0779,9921.0
2025-05-01 15:00:00,139.5,139.62,139.42,139.58,5803.0,139.0978,139.2175,139.0181,139.1776,5803.0
2025-05-01 15:05:00,139.58,139.65,139.52,139.52,6501.0,139.1776,139.2474,139.1178,139.1178,6501.0
2025-05-01 15:10:00,139.5,139.59,139.44,139.59,9354.0,139.0978,139.1876,139.038,139.1876,9354.0
2025-05-01 15:15:00,139.61,139.7,139.46,139.65,20764.0,139.2075,139.2973,139.058,139.2474,20764.0
2025-05-01 15:20:00,139.65,139.75,139.62,139.74,7032.0,139.2474,139.3471,139.2175,139.3371,7032.0
2025-05-01 15:25:00,139.74,139.94,139.68,139.78,15571.0,139.3371,139.5366,139.2773,139.377,15571.0
2025-05-01 15:30:00,139.77,139.87,139.7,139.77,8879.0,139.3671,139.4668,139.2973,139.3671,8879.0
2025-05-01 15:35:00,139.71,139.8,139.62,139.62,13740.0,139.3072,139.397,139.2175,139.2175,13740.0
2025-05-01 15:40:00,139.63,139.65,139.53,139.64,20941.0,139.2275,139.2474,139.1278,139.2374,20941.0
2025-05-01 15:45:00,139.66,139.8,139.62,139.74,29216.0,139.2574,139.397,139.2175,139.3371,29216.0
2025-05-01 15:50:00,139.77,139.77,139.41,139.47,50113.0,139.3671,139.3671,139.0081,139.0679,50113.0
2025-05-01 15:55:00,139.45,139.45,138.82,138.92,114529.0,139.048,139.048,138.4198,138.5195,114529.0
2025-05-02 09:30:00,140.33,141.55,140.18,141.55,48198.0,139.9254,141.1419,139.7759,141.1419,48198.0
2025-05-02 09:35:00,141.64,141.89,141.36,141.51,6490.0,141.2317,141.4809,140.9525,141.102,6490.0
2025-05-02 09:40:00,141.52,141.68,141.28,141.58,14562.0,141.112,141.2716,140.8727,141.1718,14562.0
2025-05-02 09:45:00,141.58,141.69,141.24,141.24,19499.0,141.1718,141.2815,140.8328,140.8328,19499.0
2025-05-02 09:50:00,141.25,141.25,140.94,141.08,24679.0,140.8428,140.8428,140.5337,140.6733,24679.0
2025-05-02 09:55:00,141.08,141.08,140.72,140.82,9983.0,140.6733,140.6733,140.3143,140.414,9983.0
2025-05-02 10:00:00,140.82,141.32,140.82,141.01,17588.0,140.414,140.9126,140.414,140.6035,17588.0
2025-05-02 10:05:00,141.06,141.24,140.99,141.01,18369.0,140.6533,140.8328,140.5835,140.6035,18369.0
2025-05-02 10:10:00,141.03,141.16,140.95,140.96,12640.0,140.6234,140.7531,140.5437,140.5536,12640.0
2025-05-02 10:15:00,140.96,141.06,140.87,140.97,15791.0,140.5536,140.6533,140.4639,140.5636,15791.0
2025-05-02 10:20:00,140.91,141.13,140.89,140.95,11089.0,140.5038,140.7231,140.4838,140.5437,11089.0
2025-05-02 10:25:00,141.03,141.22,140.9,141.2,15101.0,140.6234,140.8129,140.4938,140.7929,15101.0
2025-05-02 10:30:00,141.17,141.32,141.12,141.12,14312.0,140.763,140.9126,140.7132,140.7132,14312.0
2025-05-02 10:35:00,141.19,141.19,140.86,141.0,14226.0,140.783,140.783,140.4539,140.5935,14226.0
2025-05-02 10:40:00,141.11,141.11,140.96,141.09,13742.0,140.7032,140.7032,140.5536,140.6833,13742.0
2025-05-02 10:45:00,141.12,141.26,140.82,140.83,22089.0,140.7132,140.8528,140.414,140.424,22089.0
2025-05-02 10:50:00,140.79,140.93,140.75,140.79,9076.0,140.3841,140.5237,140.3442,140.3841,9076.0
2025-05-02 10:55:00,140.78,140.88,140.72,140.84,19392.0,140.3741,140.4739,140.3143,140.434,19392.0
2025-05-02 11:00:00,140.84,140.91,140.75,140.86,18445.0,140.434,140.5038,140.3442,140.4539,18445.0
2025-05-02 11:05:00,140.84,141.08,140.77,141.03,13244.0,140.434,140.6733,140.3642,140.6234,13244.0
2025-05-02 11:10:00,141.02,141.04,140.72,140.72,6150.0,140.6135,140.6334,140.3143,140.3143,6150.0
2025-05-02 11:15:00,140.72,140.91,140.68,140.78,5861.0,140.3143,140.5038,140.2744,140.3741,5861.0
2025-05-02 11:20:00,140.72,140.9,140.59,140.67,3490.0,140.3143,140.4938,140.1847,140.2645,3490.0
2025-05-02 11:25:00,140.61,140.68,140.54,140.54,1700.0,140.2046,140.2744,140.1348,140.1348,1700.0
2025-05-02 11:30:00,140.6,140.85,140.55,140.61,17694.0,140.1947,140.4439,140.1448,140.2046,17694.0
2025-05-02 11:35:00,140.61,140.71,140.5,140.56,23981.0,140.2046,140.3044,140.095,140.1548,23981.0
2025-05-02 11:40:00,140.6,140.6,140.35,140.36,5558.0,140.1947,140.1947,139.9454,139.9554,5558.0
2025-05-02 11:45:00,140.32,140.39,140.16,140.31,10566.0,139.9155,139.9853,139.7559,139.9055,10566.0
2025-05-02 11:50:00,140.34,140.6,140.29,140.49,17588.0,139.9354,140.1947,139.8856,140.085,17588.0
2025-05-02 11:55:00,140.49,140.56,140.41,140.5,3585.0,140.085,140.1548,140.0052,140.095,3585.0
2025-05-02 12:00:00,140.47,140.78,140.36,140.72,30856.0,140.065,140.3741,139.9554,140.3143,30856.0
2025-05-02 12:05:00,140.66,140.75,140.61,140.7,13904.0,140.2545,140.3442,140.2046,140.2944,13904.0
2025-05-02 12:10:00,140.68,141.05,140.59,141.05,11563.0,140.2744,140.6434,140.1847,140.6434,11563.0
2025-05-02 12:15:00,141.03,141.03,140.78,140.93,4604.0,140.6234,140.6234,140.3741,140.5237,4604.0
2025-05-02 12:20:00,140.93,141.11,140.93,141.06,6273.0,140.5237,140.7032,140.5237,140.6533,6273.0
2025-05-02 12:25:00,141.02,141.04,140.88,140.88,4220.0,140.6135,140.6334,140.4739,140.4739,4220.0
2025-05-02 12:30:00,140.85,141.03,140.85,140.96,2802.0,140.4439,140.6234,140.4439,140.5536,2802.0
2025-05-02 12:35:00,140.95,141.12,140.9,141.06,11811.0,140.5437,140.7132,140.4938,140.6533,11811.0
2025-05-02 12:40:00,141.04,141.04,140.94,140.95,3988.0,140.6334,140.6334,140.5337,140.5437,3988.0
2025-05-02 12:45:00,140.98,141.02,140.84,140.85,5219.0,140.5736,140.6135,140.434,140.4439,5219.0
2025-05-02 12:50:00,140.88,140.91,140.75,140.8,3359.0,140.4739,140.5038,140.3442,140.3941,3359.0
2025-05-02 12:55:00,140.8,141.02,140.8,140.93,4143.0,140.3941,140.6135,140.3941,140.5237,4143.0
2025-05-02 13:00:00,140.97,140.99,140.88,140.97,17721.0,140.5636,140.5835,140.4739,140.5636,17721.0
2025-05-02 13:05:00,140.95,140.97,140.74,140.74,68782.0,140.5437,140.5636,140.3343,140.3343,68782.0
2025-05-02 13:10:00,140.73,140.78,140.66,140.7,13779.0,140.3243,140.3741,140.2545,140.2944,13779.0
2025-05-02 13:15:00,140.7,140.81,140.67,140.73,14989.0,140.2944,140.4041,140.2645,140.3243,14989.0
2025-05-02 13:20:00,140.73,140.87,140.7,140.71,10716.0,140.3243,140.4639,140.2944,140.3044,10716.0
2025-05-02 13:25:00,140.65,140.93,140.65,140.93,2354.0,140.2445,140.5237,140.2445,140.5237,2354.0
2025-05-02 13:30:00,140.91,140.91,140.82,140.83,2320.0,140.5038,140.5038,140.414,140.424,2320.0
2025-05-02 13:35:00,140.81,140.91,140.75,140.83,8418.0,140.4041,140.5038,140.3442,140.424,8418.0
2025-05-02 13:40:00,140.81,140.84,140.73,140.83,6452.0,140.4041,140.434,140.3243,140.424,6452.0
2025-05-02 13:45:00,140.75,140.84,140.6,140.6,6957.0,140.3442,140.434,140.1947,140.1947,6957.0
2025-05-02 13:50:00,140.55,140.8,140.52,140.78,5931.0,140.1448,140.3941,140.1149,140.3741,5931.0
2025-05-02 13:55:00,140.75,140.84,140.74,140.76,7007.0,140.3442,140.434,140.3343,140.3542,7007.0
2025-05-02 14:00:00,140.76,140.92,140.76,140.87,7833.0,140.3542,140.5137,140.3542,140.4639,7833.0
2025-05-02 14:05:00,140.87,140.91,140.79,140.91,6997.0,140.4639,140.5038,140.3841,140.5038,6997.0
2025-05-02 14:10:00,140.89,140.99,140.87,140.94,4383.0,140.4838,140.5835,140.4639,140.5337,4383.0
2025-05-02 14:15:00,140.94,141.06,140.89,141.06,9074.0,140.5337,140.6533,140.4838,140.6533,9074.0
2025-05-02 14:20:00,140.98,141.0,140.91,140.97,12750.0,140.5736,140.5935,140.5038,140.5636,12750.0
2025-05-02 14:25:00,140.97,140.98,140.85,140.85,8377.0,140.5636,140.5736,140.4439,140.4439,8377.0
2025-05-02 14:30:00,140.89,140.93,140.83,140.85,10958.0,140.4838,140.5237,140.424,140.4439,10958.0
2025-05-02 14:35:00,140.86,140.96,140.85,140.88,4824.0,140.4539,140.5536,140.4439,140.4739,4824.0
2025-05-02 14:40:00,140.91,140.97,140.88,140.91,9870.0,140.5038,140.5636,140.4739,140.5038,9870.0
2025-05-02 14:45:00,140.91,140.93,140.71,140.71,9511.0,140.5038,140.5237,140.3044,140.3044,9511.0
2025-05-02 14:50:00,140.71,140.82,140.61,140.81,8638.0,140.3044,140.414,140.2046,140.4041,8638.0
2025-05-02 14:55:00,140.79,140.93,140.76,140.83,5545.0,140.3841,140.5237,140.3542,140.424,5545.0
2025-05-02 15:00:00,140.83,140.83,140.55,140.55,7452.0,140.424,140.424,140.1448,140.1448,7452.0
2025-05-02 15:05:00,140.55,140.7,140.53,140.68,7394.0,140.1448,140.2944,140.1249,140.2744,7394.0
2025-05-02 15:10:00,140.69,140.75,140.65,140.7,4977.0,140.2844,140.3442,140.2445,140.2944,4977.0
2025-05-02 15:15:00,140.75,140.84,140.72,140.8,6899.0,140.3442,140.434,140.3143,140.3941,6899.0
2025-05-02 15:20:00,140.8,140.89,140.77,140.8,9092.0,140.3941,140.4838,140.3642,140.3941,9092.0
2025-05-02 15:25:00,140.84,140.96,140.79,140.87,12621.0,140.434,140.5536,140.3841,140.4639,12621.0
2025-05-02 15:30:00,140.85,141.0,140.82,140.87,16882.0,140.4439,140.5935,140.414,140.4639,16882.0
2025-05-02 15:35:00,140.88,140.98,140.83,140.89,9310.0,140.4739,140.5736,140.424,140.4838,9310.0
2025-05-02 15:40:00,140.89,140.96,140.81,140.81,21308.0,140.4838,140.5536,140.4041,140.4041,21308.0
2025-05-02 15:45:00,140.81,140.81,140.57,140.57,18950.0,140.4041,140.4041,140.1648,140.1648,18950.0
2025-05-02 15:50:00,140.62,140.84,140.6,140.68,63684.0,140.2146,140.434,140.1947,140.2744,63684.0
2025-05-02 15:55:00,140.62,140.63,140.33,140.44,169689.0,140.2146,140.2246,139.9254,140.0351,169689.0
2025-05-05 09:30:00,140.2,140.77,139.61,140.59,34525.0,139.7958,140.3642,139.2075,140.1847,34525.0
2025-05-05 09:35:00,140.63,140.74,140.3,140.41,7005.0,140.2246,140.3343,139.8955,140.0052,7005.0
2025-05-05 09:40:00,140.38,140.53,140.21,140.48,20313.0,139.9753,140.1249,139.8058,140.075,20313.0
2025-05-05 09:45:00,140.43,140.45,140.05,140.14,21542.0,140.0252,140.0451,139.6463,139.736,21542.0
2025-05-05 09:50:00,140.15,140.25,139.9,140.07,12300.0,139.746,139.8457,139.4967,139.6662,12300.0
2025-05-05 09:55:00,140.13,140.56,140.07,140.35,6904.0,139.726,140.1548,139.6662,139.9454,6904.0
2025-05-05 10:00:00,140.42,140.89,140.42,140.57,7497.0,140.0152,140.4838,140.0152,140.1648,7497.0
2025-05-05 10:05:00,140.66,140.91,140.54,140.89,8014.0,140.2545,140.5038,140.1348,140.4838,8014.0
2025-05-05 10:10:00,140.88,141.04,140.76,140.8,10800.0,140.4739,140.6334,140.3542,140.3941,10800.0
2025-05-05 10:15:00,140.78,140.97,140.78,140.84,12738.0,140.3741,140.5636,140.3741,140.434,12738.0
2025-05-05 10:20:00,140.9,141.54,140.89,141.53,8076.0,140.4938,141.132,140.4838,141.122,8076.0
2025-05-05 10:25:00,141.45,141.72,141.41,141.46,8320.0,141.0422,141.3114,141.0023,141.0522,8320.0
2025-05-05 10:30:00,141.54,141.66,141.49,141.56,10163.0,141.132,141.2516,141.0821,141.1519,10163.0
2025-05-05 10:35:00,141.5,141.83,141.38,141.74,10570.0,141.0921,141.4211,140.9724,141.3314,10570.0
2025-05-05 10:40:00,141.75,141.93,141.67,141.85,9716.0,141.3414,141.5208,141.2616,141.4411,9716.0
2025-05-05 10:45:00,141.82,141.97,141.7,141.76,8156.0,141.4112,141.5607,141.2915,141.3513,8156.0
2025-05-05 10:50:00,141.71,141.79,141.66,141.78,9021.0,141.3015,141.3812,141.2516,141.3713,9021.0
2025-05-05 10:55:00,141.77,141.96,141.77,141.91,27392.0,141.3613,141.5507,141.3613,141.5009,27392.0
2025-05-05 11:00:00,141.95,142.24,141.86,141.94,46721.0,141.5408,141.8299,141.451,141.5308,46721.0
2025-05-05 11:05:00,141.93,142.12,141.71,141.71,6961.0,141.5208,141.7103,141.3015,141.3015,6961.0
2025-05-05 11:10:00,141.75,142.02,141.75,141.92,5651.0,141.3414,141.6106,141.3414,141.5109,5651.0
2025-05-05 11:15:00,141.92,141.92,141.74,141.85,6964.0,141.5109,141.5109,141.3314,141.4411,6964.0
2025-05-05 11:20:00,141.85,142.0,141.81,141.84,4744.0,141.4411,141.5906,141.4012,141.4311,4744.0
2025-05-05 11:25:00,141.87,141.89,141.72,141.86,8050.0,141.461,141.4809,141.3114,141.451,8050.0
2025-05-05 11:30:00,141.86,141.86,141.62,141.63,6907.0,141.451,141.451,141.2117,141.2217,6907.0
2025-05-05 11:35:00,141.57,141.69,141.56,141.65,8805.0,141.1619,141.2815,141.1519,141.2416,8805.0
2025-05-05 11:40:00,141.66,141.77,141.63,141.65,3454.0,141.2516,141.3613,141.2217,141.2416,3454.0
2025-05-05 11:45:00,141.68,141.69,141.48,141.5,12422.0,141.2716,141.2815,141.0721,141.0921,12422.0
2025-05-05 11:50:00,141.5,141.75,141.49,141.68,9262.0,141.0921,141.3414,141.0821,141.2716,9262.0
2025-05-05 11:55:00,141.67,141.74,141.64,141.69,8064.0,141.2616,141.3314,141.2317,141.2815,8064.0
2025-05-05 12:00:00,141.69,141.76,141.5,141.67,6548.0,141.2815,141.3513,141.0921,141.2616,6548.0
2025-05-05 12:05:00,141.66,141.75,141.62,141.68,7426.0,141.2516,141.3414,141.2117,141.2716,7426.0
2025-05-05 12:10:00,141.74,141.89,141.73,141.88,5733.0,141.3314,141.4809,141.3214,141.471,5733.0
2025-05-05 12:15:00,141.84,142.04,141.84,141.98,5916.0,141.4311,141.6305,141.4311,141.5707,5916.0
2025-05-05 12:20:00,141.97,141.97,141.73,141.75,5789.0,141.5607,141.5607,141.3214,141.3414,5789.0
2025-05-05 12:25:00,141.74,141.94,141.67,141.84,5595.0,141.3314,141.5308,141.2616,141.4311,5595.0
2025-05-05 12:30:00,141.85,141.85,141.72,141.83,2450.0,141.4411,141.4411,141.3114,141.4211,2450.0
2025-05-05 12:35:00,141.81,141.87,141.76,141.78,3887.0,141.4012,141.461,141.3513,141.3713,3887.0
2025-05-05 12:40:00,141.83,141.85,141.56,141.63,26817.0,141.4211,141.4411,141.1519,141.2217,26817.0
2025-05-05 12:45:00,141.57,141.83,141.55,141.73,8247.0,141.1619,141.4211,141.1419,141.3214,8247.0
2025-05-05 12:50:00,141.76,141.89,141.73,141.89,7214.0,141.3513,141.4809,141.3214,141.4809,7214.0
2025-05-05 12:55:00,141.94,141.94,141.77,141.81,8524.0,141.5308,141.5308,141.3613,141.4012,8524.0
2025-05-05 13:00:00,141.81,141.86,141.77,141.86,8505.0,141.4012,141.451,141.3613,141.451,8505.0
2025-05-05 13:05:00,141.81,141.83,141.69,141.69,7406.0,141.4012,141.4211,141.2815,141.2815,7406.0
2025-05-05 13:10:00,141.72,141.91,141.71,141.86,14977.0,141.3114,141.5009,141.3015,141.451,14977.0
2025-05-05 13:15:00,141.86,141.89,141.75,141.79,7972.0,141.451,141.4809,141.3414,141.3812,7972.0
2025-05-05 13:20:00,141.75,141.82,141.71,141.77,7905.0,141.3414,141.4112,141.3015,141.3613,7905.0
2025-05-05 13:25:00,141.79,141.91,141.65,141.7,8901.0,141.3812,141.5009,141.2416,141.2915,8901.0
2025-05-05 13:30:00,141.69,141.8,141.65,141.75,7728.0,141.2815,141.3912,141.2416,141.3414,7728.0
2025-05-05 13:35:00,141.72,141.84,141.72,141.83,7051.0,141.3114,141.4311,141.3114,141.4211,7051.0
2025-05-05 13:40:00,141.83,141.85,141.75,141.75,7092.0,141.4211,141.4411,141.3414,141.3414,7092.0
2025-05-05 13:45:00,141.77,141.91,141.77,141.8,8092.0,141.3613,141.5009,141.3613,141.3912,8092.0
2025-05-05 13:50:00,141.8,141.82,141.64,141.66,11978.0,141.3912,141.4112,141.2317,141.2516,11978.0
2025-05-05 13:55:00,141.68,141.87,141.65,141.78,15203.0,141.2716,141.461,141.2416,141.3713,15203.0
2025-05-05 14:00:00,141.81,141.95,141.79,141.93,6183.0,141.4012,141.5408,141.3812,141.5208,6183.0
2025-05-05 14:05:00,141.9,141.93,141.86,141.88,6929.0,141.4909,141.5208,141.451,141.471,6929.0
2025-05-05 14:10:00,141.87,141.89,141.81,141.85,7731.0,141.461,141.4809,141.4012,141.4411,7731.0
2025-05-05 14:15:00,141.84,141.98,141.84,141.97,9997.0,141.4311,141.5707,141.4311,141.5607,9997.0
2025-05-05 14:20:00,141.93,142.0,141.9,141.94,5669.0,141.5208,141.5906,141.4909,141.5308,5669.0
2025-05-05 14:25:00,141.95,141.97,141.85,141.93,3497.0,141.5408,141.5607,141.4411,141.5208,3497.0
2025-05-05 14:30:00,141.91,142.0,141.87,141.87,8020.0,141.5009,141.5906,141.461,141.461,8020.0
2025-05-05 14:35:00,141.87,142.03,141.87,141.93,8120.0,141.461,141.6205,141.461,141.5208,8120.0
2025-05-05 14:40:00,141.91,142.09,141.9,142.05,12963.0,141.5009,141.6804,141.4909,141.6405,12963.0
2025-05-05 14:45:00,142.0,142.05,141.98,142.03,10542.0,141.5906,141.6405,141.5707,141.6205,10542.0
2025-05-05 14:50:00,142.03,142.07,141.98,142.0,9553.0,141.6205,141.6604,141.5707,141.5906,9553.0
2025-05-05 14:55:00,142.0,142.07,141.97,142.05,7339.0,141.5906,141.6604,141.5607,141.6405,7339.0
2025-05-05 15:00:00,142.04,142.04,141.86,141.92,10425.0,141.6305,141.6305,141.451,141.5109,10425.0
2025-05-05 15:05:00,141.93,141.97,141.88,141.89,7486.0,141.5208,141.5607,141.471,141.4809,7486.0
2025-05-05 15:10:00,141.89,141.93,141.8,141.84,7772.0,141.4809,141.5208,141.3912,141.4311,7772.0
2025-05-05 15:15:00,141.84,141.86,141.66,141.69,13664.0,141.4311,141.451,141.2516,141.2815,13664.0
2025-05-05 15:20:00,141.69,141.76,141.52,141.52,9599.0,141.2815,141.3513,141.112,141.112,9599.0
2025-05-05 15:25:00,141.52,141.63,141.48,141.57,12542.0,141.112,141.2217,141.0721,141.1619,12542.0
2025-05-05 15:30:00,141.54,141.68,141.54,141.63,11946.0,141.132,141.2716,141.132,141.2217,11946.0
2025-05-05 15:35:00,141.63,141.79,141.6,141.6,27982.0,141.2217,141.3812,141.1918,141.1918,27982.0
2025-05-05 15:40:00,141.62,141.7,141.45,141.53,21400.0,141.2117,141.2915,141.0422,141.122,21400.0
2025-05-05 15:45:00,141.52,141.66,141.47,141.62,18321.0,141.112,141.2516,141.0622,141.2117,18321.0
2025-05-05 15:50:00,141.58,141.66,141.43,141.62,32278.0,141.1718,141.2516,141.0223,141.2117,32278.0
2025-05-05 15:55:00,141.55,141.56,141.41,141.45,107837.0,141.1419,141.1519,141.0023,141.0422,107837.0
2025-05-06 09:30:00,140.27,141.05,140.1,140.66,18483.0,139.8656,140.6434,139.6961,140.2545,18483.0
2025-05-06 09:35:00,140.69,141.04,140.6,140.6,3711.0,140.2844,140.6334,140.1947,140.1947,3711.0
2025-05-06 09:40:00,140.73,140.74,140.46,140.52,5420.0,140.3243,140.3343,140.0551,140.1149,5420.0
2025-05-06 09:45:00,140.38,140.49,140.36,140.45,4332.0,139.9753,140.085,139.9554,140.0451,4332.0
2025-05-06 09:50:00,140.44,140.68,140.37,140.68,4365.0,140.0351,140.2744,139.9653,140.2744,4365.0
2025-05-06 09:55:00,140.67,141.02,140.66,141.02,3411.0,140.2645,140.6135,140.2545,140.6135,3411.0
2025-05-06 10:00:00,140.95,140.95,140.68,140.84,10904.0,140.5437,140.5437,140.2744,140.434,10904.0
2025-05-06 10:05:00,140.84,140.87,140.72,140.86,9081.0,140.434,140.4639,140.3143,140.4539,9081.0
2025-05-06 10:10:00,140.82,141.27,140.82,141.12,6633.0,140.414,140.8627,140.414,140.7132,6633.0
2025-05-06 10:15:00,141.12,141.31,141.05,141.27,5065.0,140.7132,140.9026,140.6434,140.8627,5065.0
2025-05-06 10:20:00,141.36,141.63,141.36,141.54,5104.0,140.9525,141.2217,140.9525,141.132,5104.0
2025-05-06 10:25:00,141.57,141.76,141.51,141.75,2963.0,141.1619,141.3513,141.102,141.3414,2963.0
2025-05-06 10:30:00,141.73,142.0,141.7,141.89,12101.0,141.3214,141.5906,141.2915,141.4809,12101.0
2025-05-06 10:35:00,141.85,142.0,141.79,142.0,10058.0,141.4411,141.5906,141.3812,141.5906,10058.0
2025-05-06 10:40:00,142.0,142.0,141.82,141.84,5770.0,141.5906,141.5906,141.4112,141.4311,5770.0
2025-05-06 10:45:00,141.9,141.95,141.79,141.84,9873.0,141.4909,141.5408,141.3812,141.4311,9873.0
2025-05-06 10:50:00,141.81,141.86,141.76,141.77,7617.0,141.4012,141.451,141.3513,141.3613,7617.0
2025-05-06 10:55:00,141.75,141.97,141.75,141.97,4546.0,141.3414,141.5607,141.3414,141.5607,4546.0
2025-05-06 11:00:00,141.97,141.99,141.8,141.87,8338.0,141.5607,141.5807,141.3912,141.461,8338.0
2025-05-06 11:05:00,141.82,141.83,141.64,141.67,3883.0,141.4112,141.4211,141.2317,141.2616,3883.0
2025-05-06 11:10:00,141.64,141.76,141.61,141.75,10961.0,141.2317,141.3513,141.2018,141.3414,10961.0
2025-05-06 11:15:00,141.69,141.83,141.69,141.8,2454.0,141.2815,141.4211,141.2815,141.3912,2454.0
2025-05-06 11:20:00,141.87,141.96,141.84,141.85,4677.0,141.461,141.5507,141.4311,141.4411,4677.0
2025-05-06 11:25:00,141.84,141.86,141.76,141.85,3534.0,141.4311,141.451,141.3513,141.4411,3534.0
2025-05-06 11:30:00,141.89,141.89,141.69,141.81,4833.0,141.4809,141.4809,141.2815,141.4012,4833.0
2025-05-06 11:35:00,141.82,141.82,141.76,141.79,1839.0,141.4112,141.4112,141.3513,141.3812,1839.0
2025-05-06 11:40:00,141.77,141.77,141.38,141.38,3507.0,141.3613,141.3613,140.9724,140.9724,3507.0
2025-05-06 11:45:00,141.4,141.4,141.21,141.26,3907.0,140.9924,140.9924,140.8029,140.8528,3907.0
2025-05-06 11:50:00,141.26,141.32,141.21,141.32,4889.0,140.8528,140.9126,140.8029,140.9126,4889.0
2025-05-06 11:55:00,141.3,141.49,141.29,141.33,3800.0,140.8927,141.0821,140.8827,140.9226,3800.0
2025-05-06 12:00:00,141.37,141.42,141.36,141.38,2240.0,140.9624,141.0123,140.9525,140.9724,2240.0
2025-05-06 12:05:00,141.4,141.47,141.36,141.44,13601.0,140.9924,141.0622,140.9525,141.0322,13601.0
2025-05-06 12:10:00,141.43,142.0,141.43,141.91,12402.0,141.0223,141.5906,141.0223,141.5009,12402.0
2025-05-06 12:15:00,141.9,141.9,141.71,141.72,2900.0,141.4909,141.4909,141.3015,141.3114,2900.0
2025-05-06 12:20:00,141.67,141.69,141.34,141.4,5249.0,141.2616,141.2815,140.9325,140.9924,5249.0
2025-05-06 12:25:00,141.47,141.49,141.32,141.32,1950.0,141.0622,141.0821,140.9126,140.9126,1950.0
2025-05-06 12:30:00,141.34,141.52,141.33,141.47,2695.0,140.9325,141.112,140.9226,141.0622,2695.0
2025-05-06 12:35:00,141.47,141.54,141.4,141.44,3826.0,141.0622,141.132,140.9924,141.0322,3826.0
2025-05-06 12:40:00,141.44,141.44,141.22,141.25,5984.0,141.0322,141.0322,140.8129,140.8428,5984.0
2025-05-06 12:45:00,141.21,141.21,141.1,141.19,3400.0,140.8029,140.8029,140.6932,140.783,3400.0
2025-05-06 12:50:00,141.14,141.15,140.99,141.1,2300.0,140.7331,140.7431,140.5835,140.6932,2300.0
2025-05-06 12:55:00,141.09,141.09,140.87,140.9,3633.0,140.6833,140.6833,140.4639,140.4938,3633.0
2025-05-06 13:00:00,140.9,141.1,140.88,141.02,5763.0,140.4938,140.6932,140.4739,140.6135,5763.0
2025-05-06 13:05:00,140.98,141.25,140.96,141.19,6479.0,140.5736,140.8428,140.5536,140.783,6479.0
2025-05-06 13:10:00,141.16,141.27,141.16,141.27,1958.0,140.7531,140.8627,140.7531,140.8627,1958.0
2025-05-06 13:15:00,141.26,141.29,141.17,141.19,5184.0,140.8528,140.8827,140.763,140.783,5184.0
2025-05-06 13:20:00,141.21,141.25,141.06,141.09,3822.0,140.8029,140.8428,140.6533,140.6833,3822.0
2025-05-06 13:25:00,141.09,141.12,141.0,141.09,4301.0,140.6833,140.7132,140.5935,140.6833,4301.0
2025-05-06 13:30:00,141.11,141.22,141.1,141.19,1767.0,140.7032,140.8129,140.6932,140.783,1767.0
2025-05-06 13:35:00,141.24,141.24,141.02,141.02,6126.0,140.8328,140.8328,140.6135,140.6135,6126.0
2025-05-06 13:40:00,140.99,141.0,140.86,140.9,6155.0,140.5835,140.5935,140.4539,140.4938,6155.0
2025-05-06 13:45:00,140.95,140.99,140.84,140.96,2300.0,140.5437,140.5835,140.434,140.5536,2300.0
2025-05-06 13:50:00,140.96,140.98,140.89,140.97,4661.0,140.5536,140.5736,140.4838,140.5636,4661.0
2025-05-06 13:55:00,140.97,141.0,140.9,140.96,5177.0,140.5636,140.5935,140.4938,140.5536,5177.0
2025-05-06 14:00:00,141.01,141.28,140.96,141.23,5818.0,140.6035,140.8727,140.5536,140.8229,5818.0
2025-05-06 14:05:00,141.14,141.21,141.12,141.21,3800.0,140.7331,140.8029,140.7132,140.8029,3800.0
2025-05-06 14:10:00,141.33,141.33,141.16,141.28,7149.0,140.9226,140.9226,140.7531,140.8727,7149.0
2025-05-06 14:15:00,141.31,141.45,141.3,141.42,2643.0,140.9026,141.0422,140.8927,141.0123,2643.0
2025-05-06 14:20:00,141.4,141.5,141.36,141.49,5340.0,140.9924,141.0921,140.9525,141.0821,5340.0
2025-05-06 14:25:00,141.51,141.6,141.51,141.6,5745.0,141.102,141.1918,141.102,141.1918,5745.0
2025-05-06 14:30:00,141.61,141.61,141.51,141.56,8117.0,141.2018,141.2018,141.102,141.1519,8117.0
2025-05-06 14:35:00,141.57,141.67,141.55,141.57,5045.0,141.1619,141.2616,141.1419,141.1619,5045.0
2025-05-06 14:40:00,141.57,141.67,141.57,141.66,12712.0,141.1619,141.2616,141.1619,141.2516,12712.0
2025-05-06 14:45:00,141.63,141.71,141.63,141.69,9958.0,141.2217,141.3015,141.2217,141.2815,9958.0
2025-05-06 14:50:00,141.69,141.78,141.63,141.78,9101.0,141.2815,141.3713,141.2217,141.3713,9101.0
2025-05-06 14:55:00,141.77,141.93,141.77,141.89,10777.0,141.3613,141.5208,141.3613,141.4809,10777.0
2025-05-06 15:00:00,141.87,141.87,141.68,141.69,9166.0,141.461,141.461,141.2716,141.2815,9166.0
2025-05-06 15:05:00,141.73,141.78,141.59,141.63,10817.0,141.3214,141.3713,141.1818,141.2217,10817.0
2025-05-06 15:10:00,141.61,141.66,141.54,141.65,16343.0,141.2018,141.2516,141.132,141.2416,16343.0
2025-05-06 15:15:00,141.66,141.7,141.58,141.58,14704.0,141.2516,141.2915,141.1718,141.1718,14704.0
2025-05-06 15:20:00,141.59,141.7,141.53,141.57,9289.0,141.1818,141.2915,141.122,141.1619,9289.0
2025-05-06 15:25:00,141.56,141.66,141.55,141.55,11758.0,141.1519,141.2516,141.1419,141.1419,11758.0
2025-05-06 15:30:00,141.57,141.68,141.53,141.64,16851.0,141.1619,141.2716,141.122,141.2317,16851.0
2025-05-06 15:35:00,141.65,141.71,141.61,141.65,15491.0,141.2416,141.3015,141.2018,141.2416,15491.0
2025-05-06 15:40:00,141.64,141.81,141.63,141.71,16728.0,141.2317,141.4012,141.2217,141.3015,16728.0
2025-05-06 15:45:00,141.7,141.79,141.64,141.72,20980.0,141.2915,141.3812,141.2317,141.3114,20980.0
2025-05-06 15:50:00,141.76,141.95,141.66,141.91,44565.0,141.3513,141.5408,141.2516,141.5009,44565.0
2025-05-06 15:55:00,141.9,141.92,141.56,141.56,106836.0,141.4909,141.5109,141.1519,141.1519,106836.0
2025-05-07 09:30:00,141.22,142.68,140.45,142.54,63599.0,140.8129,142.2687,140.0451,142.1291,63599.0
2025-05-07 09:35:00,142.33,142.84,142.03,142.19,20577.0,141.9197,142.4282,141.6205,141.7801,20577.0
2025-05-07 09:40:00,142.08,143.02,142.04,143.02,9601.0,141.6704,142.6077,141.6305,142.6077,9601.0
2025-05-07 09:45:00,143.0,143.04,142.69,143.02,18585.0,142.5877,142.6276,142.2786,142.6077,18585.0
2025-05-07 09:50:00,143.02,143.31,143.0,143.25,17186.0,142.6077,142.8969,142.5877,142.837,17186.0
2025-05-07 09:55:00,143.25,143.91,143.16,143.7,9436.0,142.837,143.4951,142.7473,143.2857,9436.0
2025-05-07 10:00:00,143.69,143.69,143.05,143.14,23262.0,143.2758,143.2758,142.6376,142.7273,23262.0
2025-05-07 10:05:00,143.19,143.2,142.62,142.68,28782.0,142.7772,142.7872,142.2088,142.2687,28782.0
2025-05-07 10:10:00,142.6,142.96,142.44,142.83,18724.0,142.1889,142.5479,142.0294,142.4182,18724.0
2025-05-07 10:15:00,142.81,142.88,142.63,142.63,10297.0,142.3983,142.4681,142.2188,142.2188,10297.0
2025-05-07 10:20:00,142.72,142.75,142.39,142.39,37477.0,142.3086,142.3385,141.9795,141.9795,37477.0
2025-05-07 10:25:00,142.44,142.89,142.3,142.81,14027.0,142.0294,142.4781,141.8898,142.3983,14027.0
2025-05-07 10:30:00,142.88,142.91,142.7,142.78,20614.0,142.4681,142.498,142.2886,142.3684,20614.0
2025-05-07 10:35:00,142.78,142.84,142.68,142.84,11630.0,142.3684,142.4282,142.2687,142.4282,11630.0
2025-05-07 10:40:00,142.8,143.26,142.76,143.25,8704.0,142.3883,142.847,142.3484,142.837,8704.0
2025-05-07 10:45:00,143.25,143.45,143.09,143.13,8585.0,142.837,143.0365,142.6775,142.7174,8585.0
2025-05-07 10:50:00,143.06,143.07,142.81,142.99,5123.0,142.6476,142.6575,142.3983,142.5778,5123.0
2025-05-07 10:55:00,143.0,143.02,142.77,142.9,5207.0,142.5877,142.6077,142.3584,142.488,5207.0
2025-05-07 11:00:00,142.92,142.92,142.73,142.88,6859.0,142.508,142.508,142.3185,142.4681,6859.0
2025-05-07 11:05:00,142.81,142.93,142.68,142.75,5901.0,142.3983,142.518,142.2687,142.3385,5901.0
2025-05-07 11:10:00,142.79,142.82,142.68,142.79,5126.0,142.3784,142.4083,142.2687,142.3784,5126.0
2025-05-07 11:15:00,142.78,143.0,142.77,142.92,5154.0,142.3684,142.5877,142.3584,142.508,5154.0
2025-05-07 11:20:00,142.87,143.03,142.86,142.98,4266.0,142.4581,142.6177,142.4482,142.5678,4266.0
2025-05-07 11:25:00,142.98,143.02,142.89,142.93,8777.0,142.5678,142.6077,142.4781,142.518,8777.0
2025-05-07 11:30:00,142.93,143.0,142.78,142.97,8155.0,142.518,142.5877,142.3684,142.5578,8155.0
2025-05-07 11:35:00,142.97,143.04,142.91,142.93,7619.0,142.5578,142.6276,142.498,142.518,7619.0
2025-05-07 11:40:00,143.0,143.23,143.0,143.17,12626.0,142.5877,142.8171,142.5877,142.7573,12626.0
2025-05-07 11:45:00,143.13,143.13,142.82,142.89,3410.0,142.7174,142.7174,142.4083,142.4781,3410.0
2025-05-07 11:50:00,142.76,142.88,142.6,142.63,5703.0,142.3484,142.4681,142.1889,142.2188,5703.0
2025-05-07 11:55:00,142.66,142.68,142.51,142.57,8350.0,142.2487,142.2687,142.0992,142.159,8350.0
2025-05-07 12:00:00,142.57,142.91,142.52,142.85,20260.0,142.159,142.498,142.1091,142.4382,20260.0
2025-05-07 12:05:00,142.85,142.95,142.78,142.93,4344.0,142.4382,142.5379,142.3684,142.518,4344.0
2025-05-07 12:10:00,142.93,143.04,142.88,142.93,3978.0,142.518,142.6276,142.4681,142.518,3978.0
2025-05-07 12:15:00,142.88,143.13,142.85,143.05,1751.0,142.4681,142.7174,142.4382,142.6376,1751.0
2025-05-07 12:20:00,143.18,143.18,142.81,142.88,8482.0,142.7672,142.7672,142.3983,142.4681,8482.0
2025-05-07 12:25:00,142.85,142.85,142.63,142.64,3015.0,142.4382,142.4382,142.2188,142.2288,3015.0
2025-05-07 12:30:00,142.62,142.78,142.58,142.71,5307.0,142.2088,142.3684,142.169,142.2986,5307.0
2025-05-07 12:35:00,142.67,142.81,142.6,142.81,4883.0,142.2587,142.3983,142.1889,142.3983,4883.0
2025-05-07 12:40:00,142.83,142.92,142.8,142.92,3030.0,142.4182,142.508,142.3883,142.508,3030.0
2025-05-07 12:45:00,142.9,142.98,142.85,142.85,6994.0,142.488,142.5678,142.4382,142.4382,6994.0
2025-05-07 12:50:00,142.89,143.09,142.88,143.09,2179.0,142.4781,142.6775,142.4681,142.6775,2179.0
2025-05-07 12:55:00,143.08,143.27,143.08,143.27,6787.0,142.6675,142.857,142.6675,142.857,6787.0
2025-05-07 13:00:00,143.3,143.42,143.29,143.39,6315.0,142.8869,143.0065,142.8769,142.9766,6315.0
2025-05-07 13:05:00,143.41,143.59,143.38,143.55,6900.0,142.9966,143.176,142.9667,143.1362,6900.0
2025-05-07 13:10:00,143.56,143.56,143.45,143.47,5249.0,143.1461,143.1461,143.0365,143.0564,5249.0
2025-05-07 13:15:00,143.47,143.55,143.47,143.5,4150.0,143.0564,143.1362,143.0564,143.0863,4150.0
2025-05-07 13:20:00,143.54,143.56,143.43,143.55,5424.0,143.1262,143.1461,143.0165,143.1362,5424.0
2025-05-07 13:25:00,143.53,143.62,143.43,143.43,7304.0,143.1162,143.206,143.0165,143.0165,7304.0
2025-05-07 13:30:00,143.44,143.44,143.29,143.29,6048.0,143.0265,143.0265,142.8769,142.8769,6048.0
2025-05-07 13:35:00,143.25,143.39,143.17,143.39,6714.0,142.837,142.9766,142.7573,142.9766,6714.0
2025-05-07 13:40:00,143.39,143.39,143.3,143.34,4290.0,142.9766,142.9766,142.8869,142.9268,4290.0
2025-05-07 13:45:00,143.38,143.44,143.35,143.37,5549.0,142.9667,143.0265,142.9367,142.9567,5549.0
2025-05-07 13:50:00,143.33,143.39,143.11,143.11,10266.0,142.9168,142.9766,142.6974,142.6974,10266.0
2025-05-07 13:55:00,142.93,143.03,142.75,142.75,14822.0,142.518,142.6177,142.3385,142.3385,14822.0
2025-05-07 14:00:00,142.74,143.12,142.62,142.96,10231.0,142.3285,142.7074,142.2088,142.5479,10231.0
2025-05-07 14:05:00,142.96,142.96,142.06,142.21,9326.0,142.5479,142.5479,141.6505,141.8,9326.0
2025-05-07 14:10:00,142.21,142.39,142.08,142.21,7311.0,141.8,141.9795,141.6704,141.8,7311.0
2025-05-07 14:15:00,142.14,142.29,142.1,142.21,7859.0,141.7302,141.8798,141.6903,141.8,7859.0
2025-05-07 14:20:00,142.19,142.41,142.18,142.34,6007.0,141.7801,141.9995,141.7701,141.9297,6007.0
2025-05-07 14:25:00,142.35,142.61,142.3,142.47,4362.0,141.9396,142.1989,141.8898,142.0593,4362.0
2025-05-07 14:30:00,142.51,142.89,142.42,142.81,5470.0,142.0992,142.4781,142.0094,142.3983,5470.0
2025-05-07 14:35:00,142.88,143.14,142.75,142.96,17752.0,142.4681,142.7273,142.3385,142.5479,17752.0
2025-05-07 14:40:00,143.06,143.16,142.99,143.05,7330.0,142.6476,142.7473,142.5778,142.6376,7330.0
2025-05-07 14:45:00,143.07,143.07,142.48,142.63,11589.0,142.6575,142.6575,142.0692,142.2188,11589.0
2025-05-07 14:50:00,142.66,142.74,142.43,142.57,14328.0,142.2487,142.3285,142.0194,142.159,14328.0
2025-05-07 14:55:00,142.63,143.42,142.63,143.15,14745.0,142.2188,143.0065,142.2188,142.7373,14745.0
2025-05-07 15:00:00,143.24,143.3,142.96,143.07,7077.0,142.8271,142.8869,142.5479,142.6575,7077.0
2025-05-07 15:05:00,143.07,143.23,142.96,143.21,20619.0,142.6575,142.8171,142.5479,142.7971,20619.0
2025-05-07 15:10:00,143.15,143.16,142.83,143.16,13849.0,142.7373,142.7473,142.4182,142.7473,13849.0
2025-05-07 15:15:00,143.12,143.24,142.97,143.24,30048.0,142.7074,142.8271,142.5578,142.8271,30048.0
2025-05-07 15:20:00,143.24,143.47,143.16,143.25,18818.0,142.8271,143.0564,142.7473,142.837,18818.0
2025-05-07 15:25:00,143.25,143.28,142.94,143.01,20104.0,142.837,142.8669,142.5279,142.5977,20104.0
2025-05-07 15:30:00,143.0,143.01,142.58,142.58,15154.0,142.5877,142.5977,142.169,142.169,15154.0
2025-05-07 15:35:00,142.58,143.11,142.58,142.92,13955.0,142.169,142.6974,142.169,142.508,13955.0
2025-05-07 15:40:00,142.96,143.88,142.93,143.45,29624.0,142.5479,143.4652,142.518,143.0365,29624.0
2025-05-07 15:45:00,143.57,143.61,143.17,143.22,22838.0,143.1561,143.196,142.7573,142.8071,22838.0
2025-05-07 15:50:00,143.13,143.41,142.82,143.21,70295.0,142.7174,142.9966,142.4083,142.7971,70295.0
2025-05-07 15:55:00,143.17,143.23,142.89,143.04,101875.0,142.7573,142.8171,142.4781,142.6276,101875.0
2025-05-08 09:30:00,144.3,144.92,144.06,144.79,33005.0,143.884,144.5022,143.6447,144.3726,33005.0
2025-05-08 09:35:00,144.81,144.91,144.63,144.88,5838.0,144.3925,144.4922,144.2131,144.4623,5838.0
2025-05-08 09:40:00,144.99,145.13,144.74,144.74,18983.0,144.572,144.7116,144.3227,144.3227,18983.0
2025-05-08 09:45:00,144.74,145.04,144.72,144.87,8899.0,144.3227,144.6219,144.3028,144.4524,8899.0
2025-05-08 09:50:00,144.76,144.89,144.68,144.79,2234.0,144.3427,144.4723,144.2629,144.3726,2234.0
2025-05-08 09:55:00,144.93,145.27,144.8,145.13,11913.0,144.5122,144.8512,144.3826,144.7116,11913.0
2025-05-08 10:00:00,145.08,145.23,144.92,144.97,8942.0,144.6618,144.8113,144.5022,144.5521,8942.0
2025-05-08 10:05:00,144.97,144.98,144.61,144.68,24475.0,144.5521,144.562,144.1931,144.2629,24475.0
2025-05-08 10:10:00,144.59,144.62,144.31,144.45,14873.0,144.1732,144.2031,143.894,144.0336,14873.0
2025-05-08 10:15:00,144.44,144.45,144.29,144.43,4504.0,144.0236,144.0336,143.874,144.0136,4504.0
2025-05-08 10:20:00,144.46,144.74,144.4,144.52,55384.0,144.0435,144.3227,143.9837,144.1034,55384.0
2025-05-08 10:25:00,144.44,144.79,144.43,144.63,4547.0,144.0236,144.3726,144.0136,144.2131,4547.0
2025-05-08 10:30:00,144.7,145.0,144.67,144.75,7612.0,144.2828,144.582,144.2529,144.3327,7612.0
2025-05-08 10:35:00,144.78,144.88,144.52,144.57,24616.0,144.3626,144.4623,144.1034,144.1532,24616.0
2025-05-08 10:40:00,144.58,144.58,144.07,144.22,4944.0,144.1632,144.1632,143.6547,143.8042,4944.0
2025-05-08 10:45:00,144.21,144.27,143.88,143.94,3585.0,143.7943,143.8541,143.4652,143.525,3585.0
2025-05-08 10:50:00,143.85,144.0,143.62,143.63,5211.0,143.4353,143.5849,143.206,143.2159,5211.0
2025-05-08 10:55:00,143.64,143.74,143.49,143.63,4700.0,143.2259,143.3256,143.0763,143.2159,4700.0
2025-05-08 11:00:00,143.6,143.78,143.44,143.44,2455.0,143.186,143.3655,143.0265,143.0265,2455.0
2025-05-08 11:05:00,143.48,143.69,143.47,143.58,6005.0,143.0664,143.2758,143.0564,143.1661,6005.0
2025-05-08 11:10:00,143.62,143.62,143.49,143.57,900.0,143.206,143.206,143.0763,143.1561,900.0
2025-05-08 11:15:00,143.6,143.92,143.55,143.92,3454.0,143.186,143.5051,143.1362,143.5051,3454.0
2025-05-08 11:20:00,144.0,144.15,143.88,144.15,14985.0,143.5849,143.7344,143.4652,143.7344,14985.0
2025-05-08 11:25:00,144.16,144.43,144.16,144.28,7046.0,143.7444,144.0136,143.7444,143.8641,7046.0
2025-05-08 11:30:00,144.24,144.35,144.09,144.09,3237.0,143.8242,143.9339,143.6746,143.6746,3237.0
2025-05-08 11:35:00,144.18,144.35,144.13,144.34,4933.0,143.7643,143.9339,143.7145,143.9239,4933.0
2025-05-08 11:40:00,144.35,144.68,144.35,144.56,6360.0,143.9339,144.2629,143.9339,144.1433,6360.0
2025-05-08 11:45:00,144.65,144.83,144.64,144.68,8062.0,144.233,144.4125,144.223,144.2629,8062.0
2025-05-08 11:50:00,144.64,144.69,144.44,144.55,5528.0,144.223,144.2729,144.0236,144.1333,5528.0
2025-05-08 11:55:00,144.47,144.48,144.24,144.24,8236.0,144.0535,144.0635,143.8242,143.8242,8236.0
2025-05-08 12:00:00,144.21,144.41,144.21,144.31,7901.0,143.7943,143.9937,143.7943,143.894,7901.0
2025-05-08 12:05:00,144.3,144.38,144.22,144.36,3500.0,143.884,143.9638,143.8042,143.9438,3500.0
2025-05-08 12:10:00,144.33,144.47,144.29,144.4,6113.0,143.9139,144.0535,143.874,143.9837,6113.0
2025-05-08 12:15:00,144.43,144.51,144.29,144.29,5891.0,144.0136,144.0934,143.874,143.874,5891.0
2025-05-08 12:20:00,144.33,144.38,144.22,144.29,9586.0,143.9139,143.9638,143.8042,143.874,9586.0
2025-05-08 12:25:00,144.34,144.49,144.24,144.49,7523.0,143.9239,144.0735,143.8242,144.0735,7523.0
2025-05-08 12:30:00,144.47,144.74,144.4,144.72,24209.0,144.0535,144.3227,143.9837,144.3028,24209.0
2025-05-08 12:35:00,144.69,145.02,144.65,144.86,19010.0,144.2729,144.6019,144.233,144.4424,19010.0
2025-05-08 12:40:00,144.85,144.94,144.69,144.74,14196.0,144.4324,144.5222,144.2729,144.3227,14196.0
2025-05-08 12:45:00,144.77,144.81,144.62,144.75,7482.0,144.3526,144.3925,144.2031,144.3327,7482.0
2025-05-08 12:50:00,144.72,144.76,144.65,144.7,6717.0,144.3028,144.3427,144.233,144.2828,6717.0
2025-05-08 12:55:00,144.68,144.84,144.67,144.8,14928.0,144.2629,144.4224,144.2529,144.3826,14928.0
2025-05-08 13:00:00,144.81,144.84,144.35,144.39,13352.0,144.3925,144.4224,143.9339,143.9737,13352.0
2025-05-08 13:05:00,144.37,144.42,144.25,144.25,8944.0,143.9538,144.0037,143.8341,143.8341,8944.0
2025-05-08 13:10:00,144.3,144.3,143.9,143.9,2942.0,143.884,143.884,143.4852,143.4852,2942.0
2025-05-08 13:15:00,143.92,144.0,143.85,143.87,6185.0,143.5051,143.5849,143.4353,143.4552,6185.0
2025-05-08 13:20:00,143.86,144.05,143.78,144.0,7659.0,143.4453,143.6347,143.3655,143.5849,7659.0
2025-05-08 13:25:00,143.97,143.99,143.69,143.73,4482.0,143.555,143.5749,143.2758,143.3156,4482.0
2025-05-08 13:30:00,143.75,143.77,143.57,143.6,3900.0,143.3356,143.3555,143.1561,143.186,3900.0
2025-05-08 13:35:00,143.52,143.6,143.44,143.56,3582.0,143.1063,143.186,143.0265,143.1461,3582.0
2025-05-08 13:40:00,143.53,143.62,143.4,143.55,4436.0,143.1162,143.206,142.9866,143.1362,4436.0
2025-05-08 13:45:00,143.6,143.61,143.39,143.44,3295.0,143.186,143.196,142.9766,143.0265,3295.0
2025-05-08 13:50:00,143.45,143.59,143.43,143.44,6274.0,143.0365,143.176,143.0165,143.0265,6274.0
2025-05-08 13:55:00,143.42,143.42,143.14,143.22,3442.0,143.0065,143.0065,142.7273,142.8071,3442.0
2025-05-08 14:00:00,143.18,143.24,143.07,143.12,4397.0,142.7672,142.8271,142.6575,142.7074,4397.0
2025-05-08 14:05:00,143.19,143.33,143.14,143.28,6968.0,142.7772,142.9168,142.7273,142.8669,6968.0
2025-05-08 14:10:00,143.29,143.42,143.28,143.37,8058.0,142.8769,143.0065,142.8669,142.9567,8058.0
2025-05-08 14:15:00,143.4,143.47,143.37,143.4,5189.0,142.9866,143.0564,142.9567,142.9866,5189.0
2025-05-08 14:20:00,143.42,143.45,143.34,143.35,5019.0,143.0065,143.0365,142.9268,142.9367,5019.0
2025-05-08 14:25:00,143.31,143.42,143.25,143.36,7027.0,142.8969,143.0065,142.837,142.9467,7027.0
2025-05-08 14:30:00,143.38,143.66,143.38,143.61,6195.0,142.9667,143.2458,142.9667,143.196,6195.0
2025-05-08 14:35:00,143.64,143.75,143.63,143.68,8803.0,143.2259,143.3356,143.2159,143.2658,8803.0
2025-05-08 14:40:00,143.69,143.77,143.68,143.74,4279.0,143.2758,143.3555,143.2658,143.3256,4279.0
2025-05-08 14:45:00,143.77,144.09,143.76,143.89,18784.0,143.3555,143.6746,143.3456,143.4752,18784.0
2025-05-08 14:50:00,143.84,143.91,143.76,143.8,8496.0,143.4253,143.4951,143.3456,143.3854,8496.0
2025-05-08 14:55:00,143.77,143.82,143.74,143.77,4213.0,143.3555,143.4054,143.3256,143.3555,4213.0
2025-05-08 15:00:00,143.77,143.8,143.65,143.69,4629.0,143.3555,143.3854,143.2359,143.2758,4629.0
2025-05-08 15:05:00,143.69,143.73,143.57,143.68,9994.0,143.2758,143.3156,143.1561,143.2658,9994.0
2025-05-08 15:10:00,143.61,143.7,143.61,143.67,2776.0,143.196,143.2857,143.196,143.2558,2776.0
2025-05-08 15:15:00,143.67,143.73,143.56,143.7,7937.0,143.2558,143.3156,143.1461,143.2857,7937.0
2025-05-08 15:20:00,143.69,144.04,143.68,143.95,13065.0,143.2758,143.6248,143.2658,143.535,13065.0
2025-05-08 15:25:00,143.99,144.0,143.85,143.87,7325.0,143.5749,143.5849,143.4353,143.4552,7325.0
2025-05-08 15:30:00,143.86,144.04,143.83,143.98,8546.0,143.4453,143.6248,143.4154,143.5649,8546.0
2025-05-08 15:35:00,143.99,143.99,143.82,143.86,6647.0,143.5749,143.5749,143.4054,143.4453,6647.0
2025-05-08 15:40:00,143.86,143.95,143.81,143.92,7239.0,143.4453,143.535,143.3954,143.5051,7239.0
2025-05-08 15:45:00,143.84,143.88,143.7,143.76,10497.0,143.4253,143.4652,143.2857,143.3456,10497.0
2025-05-08 15:50:00,143.74,143.86,143.47,143.53,21630.0,143.3256,143.4453,143.0564,143.1162,21630.0
2025-05-08 15:55:00,143.57,143.57,143.27,143.31,63049.0,143.1561,143.1561,142.857,142.8969,63049.0
2025-05-09 09:30:00,143.15,143.92,142.38,142.81,44489.0,142.7373,143.5051,141.9695,142.3983,44489.0
2025-05-09 09:35:00,142.81,142.93,142.27,142.44,6281.0,142.3983,142.518,141.8599,142.0294,6281.0
2025-05-09 09:40:00,142.56,142.64,142.33,142.5,2353.0,142.149,142.2288,141.9197,142.0892,2353.0
2025-05-09 09:45:00,142.27,142.29,142.02,142.11,24721.0,141.8599,141.8798,141.6106,141.7003,24721.0
2025-05-09 09:50:00,142.12,142.38,142.04,142.38,17334.0,141.7103,141.9695,141.6305,141.9695,17334.0
2025-05-09 09:55:00,142.43,142.58,142.35,142.58,12715.0,142.0194,142.169,141.9396,142.169,12715.0
2025-05-09 10:00:00,142.58,142.92,142.57,142.84,11371.0,142.169,142.508,142.159,142.4282,11371.0
2025-05-09 10:05:00,142.84,143.03,142.74,143.03,24792.0,142.4282,142.6177,142.3285,142.6177,24792.0
2025-05-09 10:10:00,142.98,143.28,142.97,143.05,30047.0,142.5678,142.8669,142.5578,142.6376,30047.0
2025-05-09 10:15:00,143.03,143.04,142.92,142.98,9615.0,142.6177,142.6276,142.508,142.5678,9615.0
2025-05-09 10:20:00,142.94,143.13,142.89,143.13,12137.0,142.5279,142.7174,142.4781,142.7174,12137.0
2025-05-09 10:25:00,143.16,143.23,142.69,142.74,8125.0,142.7473,142.8171,142.2786,142.3285,8125.0
2025-05-09 10:30:00,142.73,142.74,142.46,142.53,23777.0,142.3185,142.3285,142.0493,142.1191,23777.0
2025-05-09 10:35:00,142.44,142.54,142.22,142.28,2404.0,142.0294,142.1291,141.81,141.8698,2404.0
2025-05-09 10:40:00,142.38,142.51,142.29,142.5,4420.0,141.9695,142.0992,141.8798,142.0892,4420.0
2025-05-09 10:45:00,142.44,142.54,142.34,142.53,7574.0,142.0294,142.1291,141.9297,142.1191,7574.0
2025-05-09 10:50:00,142.6,142.67,142.46,142.57,21552.0,142.1889,142.2587,142.0493,142.159,21552.0
2025-05-09 10:55:00,142.56,142.76,142.55,142.72,12489.0,142.149,142.3484,142.139,142.3086,12489.0
2025-05-09 11:00:00,142.72,142.85,142.61,142.69,15582.0,142.3086,142.4382,142.1989,142.2786,15582.0
2025-05-09 11:05:00,142.58,142.64,142.58,142.64,600.0,142.169,142.2288,142.169,142.2288,600.0
2025-05-09 11:10:00,142.54,142.6,142.41,142.43,2744.0,142.1291,142.1889,141.9995,142.0194,2744.0
2025-05-09 11:15:00,142.43,142.43,142.29,142.33,10390.0,142.0194,142.0194,141.8798,141.9197,10390.0
2025-05-09 11:20:00,142.28,142.34,141.99,142.02,3862.0,141.8698,141.9297,141.5807,141.6106,3862.0
2025-05-09 11:25:00,142.07,142.36,142.07,142.26,27037.0,141.6604,141.9496,141.6604,141.8499,27037.0
2025-05-09 11:30:00,142.34,142.51,142.28,142.46,3688.0,141.9297,142.0992,141.8698,142.0493,3688.0
2025-05-09 11:35:00,142.52,142.65,142.5,142.57,7960.0,142.1091,142.2388,142.0892,142.159,7960.0
2025-05-09 11:40:00,142.5,142.69,142.47,142.69,2594.0,142.0892,142.2786,142.0593,142.2786,2594.0
2025-05-09 11:45:00,142.64,142.9,142.64,142.86,11611.0,142.2288,142.488,142.2288,142.4482,11611.0
2025-05-09 11:50:00,142.86,143.0,142.83,142.87,7265.0,142.4482,142.5877,142.4182,142.4581,7265.0
2025-05-09 11:55:00,142.88,143.0,142.88,142.91,2684.0,142.4681,142.5877,142.4681,142.498,2684.0
2025-05-09 12:00:00,142.91,142.91,142.56,142.56,1482.0,142.498,142.498,142.149,142.149,1482.0
2025-05-09 12:05:00,142.59,142.64,142.52,142.53,4051.0,142.1789,142.2288,142.1091,142.1191,4051.0
2025-05-09 12:10:00,142.54,142.71,142.46,142.71,2007.0,142.1291,142.2986,142.0493,142.2986,2007.0
2025-05-09 12:15:00,142.76,142.76,142.62,142.67,2699.0,142.3484,142.3484,142.2088,142.2587,2699.0
2025-05-09 12:20:00,142.65,142.68,142.6,142.61,4000.0,142.2388,142.2687,142.1889,142.1989,4000.0
2025-05-09 12:25:00,142.58,142.58,142.34,142.4,10640.0,142.169,142.169,141.9297,141.9895,10640.0
2025-05-09 12:30:00,142.39,142.51,142.39,142.46,9815.0,141.9795,142.0992,141.9795,142.0493,9815.0
2025-05-09 12:35:00,142.52,142.62,142.48,142.53,6228.0,142.1091,142.2088,142.0692,142.1191,6228.0
2025-05-09 12:40:00,142.56,142.57,142.41,142.41,1485.0,142.149,142.159,141.9995,141.9995,1485.0
2025-05-09 12:45:00,142.37,142.45,142.32,142.32,1432.0,141.9596,142.0393,141.9097,141.9097,1432.0
2025-05-09 12:50:00,142.37,142.37,142.27,142.28,606.0,141.9596,141.9596,141.8599,141.8698,606.0
2025-05-09 12:55:00,142.24,142.24,142.19,142.23,3400.0,141.8299,141.8299,141.7801,141.82,3400.0
2025-05-09 13:00:00,142.2,142.34,142.2,142.3,4038.0,141.7901,141.9297,141.7901,141.8898,4038.0
2025-05-09 13:05:00,142.24,142.34,142.23,142.33,1100.0,141.8299,141.9297,141.82,141.9197,1100.0
2025-05-09 13:10:00,142.39,142.44,142.28,142.33,3435.0,141.9795,142.0294,141.8698,141.9197,3435.0
2025-05-09 13:15:00,142.36,142.37,141.92,142.01,14414.0,141.9496,141.9596,141.5109,141.6006,14414.0
2025-05-09 13:20:00,142.03,142.19,141.77,142.17,20746.0,141.6205,141.7801,141.3613,141.7601,20746.0
2025-05-09 13:25:00,142.25,142.32,142.19,142.29,2471.0,141.8399,141.9097,141.7801,141.8798,2471.0
2025-05-09 13:30:00,142.29,142.29,142.01,142.06,2615.0,141.8798,141.8798,141.6006,141.6505,2615.0
2025-05-09 13:35:00,142.23,142.23,142.02,142.02,8143.0,141.82,141.82,141.6106,141.6106,8143.0
2025-05-09 13:40:00,142.03,142.1,141.96,142.0,16108.0,141.6205,141.6903,141.5507,141.5906,16108.0
2025-05-09 13:45:00,142.01,142.05,141.95,141.98,19022.0,141.6006,141.6405,141.5408,141.5707,19022.0
2025-05-09 13:50:00,142.0,142.06,141.91,142.0,8797.0,141.5906,141.6505,141.5009,141.5906,8797.0
2025-05-09 13:55:00,142.04,142.13,141.99,142.05,34423.0,141.6305,141.7203,141.5807,141.6405,34423.0
2025-05-09 14:00:00,142.1,142.15,141.96,142.0,8850.0,141.6903,141.7402,141.5507,141.5906,8850.0
2025-05-09 14:05:00,141.98,142.08,141.98,142.03,6339.0,141.5707,141.6704,141.5707,141.6205,6339.0
2025-05-09 14:10:00,142.02,142.15,142.01,142.11,28139.0,141.6106,141.7402,141.6006,141.7003,28139.0
2025-05-09 14:15:00,142.09,142.36,142.04,142.12,8134.0,141.6804,141.9496,141.6305,141.7103,8134.0
2025-05-09 14:20:00,142.11,142.14,142.02,142.02,5215.0,141.7003,141.7302,141.6106,141.6106,5215.0
2025-05-09 14:25:00,142.05,142.13,141.96,141.99,4514.0,141.6405,141.7203,141.5507,141.5807,4514.0
2025-05-09 14:30:00,142.0,142.16,141.96,142.06,4713.0,141.5906,141.7502,141.5507,141.6505,4713.0
2025-05-09 14:35:00,142.13,142.13,142.03,142.09,5500.0,141.7203,141.7203,141.6205,141.6804,5500.0
2025-05-09 14:40:00,142.14,142.19,142.13,142.19,2156.0,141.7302,141.7801,141.7203,141.7801,2156.0
2025-05-09 14:45:00,142.18,142.28,142.18,142.27,5063.0,141.7701,141.8698,141.7701,141.8599,5063.0
2025-05-09 14:50:00,142.27,142.49,142.27,142.39,6333.0,141.8599,142.0792,141.8599,141.9795,6333.0
2025-05-09 14:55:00,142.43,142.44,142.29,142.34,1970.0,142.0194,142.0294,141.8798,141.9297,1970.0
2025-05-09 15:00:00,142.35,142.49,142.32,142.49,8245.0,141.9396,142.0792,141.9097,142.0792,8245.0
2025-05-09 15:05:00,142.5,142.7,142.49,142.7,6510.0,142.0892,142.2886,142.0792,142.2886,6510.0
2025-05-09 15:10:00,142.63,142.68,142.53,142.62,8152.0,142.2188,142.2687,142.1191,142.2088,8152.0
2025-05-09 15:15:00,142.63,142.63,142.51,142.62,3950.0,142.2188,142.2188,142.0992,142.2088,3950.0
2025-05-09 15:20:00,142.56,142.59,142.43,142.59,5088.0,142.149,142.1789,142.0194,142.1789,5088.0
2025-05-09 15:25:00,142.59,142.61,142.5,142.56,9316.0,142.1789,142.1989,142.0892,142.149,9316.0
2025-05-09 15:30:00,142.53,142.55,142.4,142.51,7728.0,142.1191,142.139,141.9895,142.0992,7728.0
2025-05-09 15:35:00,142.5,142.54,142.4,142.45,3200.0,142.0892,142.1291,141.9895,142.0393,3200.0
2025-05-09 15:40:00,142.45,142.61,142.44,142.61,9494.0,142.0393,142.1989,142.0294,142.1989,9494.0
2025-05-09 15:45:00,142.61,142.64,142.48,142.54,15387.0,142.1989,142.2288,142.0692,142.1291,15387.0
2025-05-09 15:50:00,142.59,142.65,142.3,142.63,25569.0,142.1789,142.2388,141.8898,142.2188,25569.0
2025-05-09 15:55:00,142.55,142.56,142.22,142.31,68230.0,142.139,142.149,141.81,141.8997,68230.0
2025-05-12 09:30:00,147.26,148.42,146.16,148.28,54863.0,146.8355,147.9921,145.7386,147.8525,54863.0
2025-05-12 09:35:00,148.51,148.64,147.83,148.28,32357.0,148.0819,148.2115,147.4038,147.8525,32357.0
2025-05-12 09:40:00,148.38,148.69,148.12,148.4,22986.0,147.9522,148.2613,147.693,147.9722,22986.0
2025-05-12 09:45:00,148.28,148.42,147.82,148.27,36264.0,147.8525,147.9921,147.3939,147.8426,36264.0
2025-05-12 09:50:00,148.27,148.5,147.88,147.88,9483.0,147.8426,148.0719,147.4537,147.4537,9483.0
2025-05-12 09:55:00,147.81,147.89,147.08,147.43,22678.0,147.3839,147.4637,146.656,147.005,22678.0
2025-05-12 10:00:00,147.48,147.65,146.97,147.0,29367.0,147.0548,147.2243,146.5463,146.5762,29367.0
2025-05-12 10:05:00,146.99,147.52,146.9,147.42,21087.0,146.5662,147.0947,146.4765,146.995,21087.0
2025-05-12 10:10:00,147.35,147.7,147.19,147.51,19334.0,146.9252,147.2742,146.7657,147.0847,19334.0
2025-05-12 10:15:00,147.51,147.69,147.01,147.13,17856.0,147.0847,147.2642,146.5862,146.7058,17856.0
2025-05-12 10:20:00,147.14,147.59,146.91,147.42,19621.0,146.7158,147.1645,146.4865,146.995,19621.0
2025-05-12 10:25:00,147.4,147.4,146.74,146.96,5976.0,146.9751,146.9751,146.317,146.5363,5976.0
2025-05-12 10:30:00,146.88,146.88,146.42,146.53,10709.0,146.4566,146.4566,145.9979,146.1076,10709.0
2025-05-12 10:35:00,146.53,146.72,146.31,146.61,30686.0,146.1076,146.297,145.8882,146.1873,30686.0
2025-05-12 10:40:00,146.61,147.07,146.59,147.07,22952.0,146.1873,146.646,146.1674,146.646,22952.0
2025-05-12 10:45:00,147.09,147.23,146.95,147.16,4426.0,146.666,146.8056,146.5264,146.7358,4426.0
2025-05-12 10:50:00,147.16,147.17,146.96,146.97,5960.0,146.7358,146.7457,146.5363,146.5463,5960.0
2025-05-12 10:55:00,146.97,147.02,146.34,146.34,6099.0,146.5463,146.5962,145.9181,145.9181,6099.0
2025-05-12 11:00:00,146.42,146.57,146.36,146.46,7268.0,145.9979,146.1475,145.9381,146.0378,7268.0
2025-05-12 11:05:00,146.44,146.58,146.31,146.44,7277.0,146.0178,146.1574,145.8882,146.0178,7277.0
2025-05-12 11:10:00,146.36,146.4,146.15,146.15,10637.0,145.9381,145.9779,145.7287,145.7287,10637.0
2025-05-12 11:15:00,146.15,146.25,145.92,145.97,6231.0,145.7287,145.8284,145.4993,145.5492,6231.0
2025-05-12 11:20:00,145.98,146.29,145.94,146.2,21316.0,145.5592,145.8683,145.5193,145.7785,21316.0
2025-05-12 11:25:00,146.31,146.53,146.26,146.53,3681.0,145.8882,146.1076,145.8384,146.1076,3681.0
2025-05-12 11:30:00,146.52,146.64,146.43,146.57,7777.0,146.0976,146.2173,146.0079,146.1475,7777.0
2025-05-12 11:35:00,146.5,146.51,146.29,146.3,6521.0,146.0777,146.0876,145.8683,145.8782,6521.0
2025-05-12 11:40:00,146.31,146.46,146.18,146.33,17667.0,145.8882,146.0378,145.7586,145.9081,17667.0
2025-05-12 11:45:00,146.39,146.42,146.32,146.38,2950.0,145.968,145.9979,145.8982,145.958,2950.0
2025-05-12 11:50:00,146.43,146.44,146.14,146.25,7495.0,146.0079,146.0178,145.7187,145.8284,7495.0
2025-05-12 11:55:00,146.25,146.37,146.23,146.23,11127.0,145.8284,145.948,145.8084,145.8084,11127.0
2025-05-12 12:00:00,146.3,146.44,146.15,146.2,6918.0,145.8782,146.0178,145.7287,145.7785,6918.0
2025-05-12 12:05:00,146.22,146.54,146.22,146.53,10591.0,145.7985,146.1175,145.7985,146.1076,10591.0
2025-05-12 12:10:00,146.55,146.68,146.49,146.67,9236.0,146.1275,146.2571,146.0677,146.2472,9236.0
2025-05-12 12:15:00,146.62,146.67,146.57,146.61,3459.0,146.1973,146.2472,146.1475,146.1873,3459.0
2025-05-12 12:20:00,146.61,146.81,146.6,146.66,15055.0,146.1873,146.3868,146.1774,146.2372,15055.0
2025-05-12 12:25:00,146.73,146.74,146.3,146.44,6799.0,146.307,146.317,145.8782,146.0178,6799.0
2025-05-12 12:30:00,146.45,146.76,146.43,146.71,5981.0,146.0278,146.3369,146.0079,146.2871,5981.0
2025-05-12 12:35:00,146.68,146.75,146.59,146.64,5631.0,146.2571,146.3269,146.1674,146.2173,5631.0
2025-05-12 12:40:00,146.61,146.79,146.6,146.79,6866.0,146.1873,146.3668,146.1774,146.3668,6866.0
2025-05-12 12:45:00,146.72,146.92,146.72,146.85,3918.0,146.297,146.4964,146.297,146.4267,3918.0
2025-05-12 12:50:00,146.87,147.05,146.84,146.99,5433.0,146.4466,146.6261,146.4167,146.5662,5433.0
2025-05-12 12:55:00,146.99,147.09,146.95,147.06,6699.0,146.5662,146.666,146.5264,146.636,6699.0
2025-05-12 13:00:00,147.06,147.24,147.06,147.24,4490.0,146.636,146.8155,146.636,146.8155,4490.0
2025-05-12 13:05:00,147.22,147.58,147.22,147.5,9067.0,146.7956,147.1545,146.7956,147.0748,9067.0
2025-05-12 13:10:00,147.5,147.55,147.35,147.36,15046.0,147.0748,147.1246,146.9252,146.9352,15046.0
2025-05-12 13:15:00,147.36,147.42,147.14,147.21,5610.0,146.9352,146.995,146.7158,146.7856,5610.0
2025-05-12 13:20:00,147.19,147.35,147.17,147.31,7920.0,146.7657,146.9252,146.7457,146.8853,7920.0
2025-05-12 13:25:00,147.31,147.41,147.24,147.24,8072.0,146.8853,146.985,146.8155,146.8155,8072.0
2025-05-12 13:30:00,147.25,147.44,147.25,147.37,2900.0,146.8255,147.0149,146.8255,146.9452,2900.0
2025-05-12 13:35:00,147.36,147.55,147.35,147.52,7878.0,146.9352,147.1246,146.9252,147.0947,7878.0
2025-05-12 13:40:00,147.49,147.55,147.44,147.45,5333.0,147.0648,147.1246,147.0149,147.0249,5333.0
2025-05-12 13:45:00,147.46,147.72,147.46,147.67,7093.0,147.0349,147.2941,147.0349,147.2443,7093.0
2025-05-12 13:50:00,147.68,147.72,147.65,147.72,3800.0,147.2543,147.2941,147.2243,147.2941,3800.0
2025-05-12 13:55:00,147.68,147.84,147.68,147.84,10737.0,147.2543,147.4138,147.2543,147.4138,10737.0
2025-05-12 14:00:00,147.82,148.22,147.82,148.18,9509.0,147.3939,147.7927,147.3939,147.7528,9509.0
2025-05-12 14:05:00,148.19,148.25,148.13,148.14,9466.0,147.7628,147.8226,147.703,147.7129,9466.0
2025-05-12 14:10:00,148.14,148.2,148.04,148.18,16236.0,147.7129,147.7728,147.6132,147.7528,16236.0
2025-05-12 14:15:00,148.15,148.27,148.06,148.27,6463.0,147.7229,147.8426,147.6332,147.8426,6463.0
2025-05-12 14:20:00,148.31,148.33,148.2,148.33,9988.0,147.8824,147.9024,147.7728,147.9024,9988.0
2025-05-12 14:25:00,148.35,148.46,148.24,148.42,14450.0,147.9223,148.032,147.8126,147.9921,14450.0
2025-05-12 14:30:00,148.44,148.53,148.43,148.53,3848.0,148.0121,148.1018,148.0021,148.1018,3848.0
2025-05-12 14:35:00,148.52,148.54,148.36,148.49,16853.0,148.0918,148.1118,147.9323,148.0619,16853.0
2025-05-12 14:40:00,148.53,148.54,148.03,148.13,52780.0,148.1018,148.1118,147.6032,147.703,52780.0
2025-05-12 14:45:00,148.1,148.27,148.09,148.18,4419.0,147.673,147.8426,147.6631,147.7528,4419.0
2025-05-12 14:50:00,148.18,148.26,148.09,148.21,4934.0,147.7528,147.8326,147.6631,147.7827,4934.0
2025-05-12 14:55:00,148.21,148.26,148.15,148.15,8945.0,147.7827,147.8326,147.7229,147.7229,8945.0
2025-05-12 15:00:00,148.15,148.47,148.06,148.44,14231.0,147.7229,148.042,147.6332,148.0121,14231.0
2025-05-12 15:05:00,148.44,148.5,148.38,148.42,9319.0,148.0121,148.0719,147.9522,147.9921,9319.0
2025-05-12 15:10:00,148.42,148.45,148.26,148.28,9883.0,147.9921,148.022,147.8326,147.8525,9883.0
2025-05-12 15:15:00,148.28,148.39,148.28,148.36,14942.0,147.8525,147.9622,147.8525,147.9323,14942.0
2025-05-12 15:20:00,148.34,148.55,148.33,148.47,6437.0,147.9124,148.1217,147.9024,148.042,6437.0
2025-05-12 15:25:00,148.44,148.51,148.39,148.39,11694.0,148.0121,148.0819,147.9622,147.9622,11694.0
2025-05-12 15:30:00,148.39,148.69,148.39,148.5,18116.0,147.9622,148.2613,147.9622,148.0719,18116.0
2025-05-12 15:35:00,148.53,148.64,148.48,148.52,8117.0,148.1018,148.2115,148.052,148.0918,8117.0
2025-05-12 15:40:00,148.56,148.62,148.4,148.54,20099.0,148.1317,148.1915,147.9722,148.1118,20099.0
2025-05-12 15:45:00,148.56,148.79,148.5,148.71,21912.0,148.1317,148.3611,148.0719,148.2813,21912.0
2025-05-12 15:50:00,148.82,149.25,148.76,149.09,48225.0,148.391,148.8197,148.3311,148.6602,48225.0
2025-05-12 15:55:00,149.09,149.31,148.88,149.25,153271.0,148.6602,148.8796,148.4508,148.8197,153271.0
2025-05-13 09:30:00,148.93,149.32,148.08,148.94,21158.0,148.5007,148.8895,147.6531,148.5106,21158.0
2025-05-13 09:35:00,148.91,149.7,148.91,149.24,19717.0,148.4807,149.2684,148.4807,148.8098,19717.0
2025-05-13 09:40:00,149.37,149.41,148.86,148.97,23665.0,148.9394,148.9793,148.4309,148.5405,23665.0
2025-05-13 09:45:00,148.97,149.13,148.91,148.95,7134.0,148.5405,148.7001,148.4807,148.5206,7134.0
2025-05-13 09:50:00,148.93,149.19,148.77,149.06,7766.0,148.5007,148.7599,148.3411,148.6303,7766.0
2025-05-13 09:55:00,149.04,149.42,149.04,149.33,10307.0,148.6103,148.9892,148.6103,148.8995,10307.0
2025-05-13 10:00:00,149.46,149.52,149.26,149.52,6138.0,149.0291,149.089,148.8297,149.089,6138.0
2025-05-13 10:05:00,149.54,149.85,149.51,149.78,11443.0,149.1089,149.418,149.079,149.3482,11443.0
2025-05-13 10:10:00,149.78,149.88,149.62,149.74,6624.0,149.3482,149.4479,149.1887,149.3083,6624.0
2025-05-13 10:15:00,149.7,150.08,149.68,149.92,13698.0,149.2684,149.6473,149.2485,149.4878,13698.0
2025-05-13 10:20:00,149.92,149.96,149.77,149.93,14122.0,149.4878,149.5277,149.3382,149.4978,14122.0
2025-05-13 10:25:00,149.98,150.02,149.73,149.74,4753.0,149.5476,149.5875,149.2983,149.3083,4753.0
2025-05-13 10:30:00,149.74,149.89,149.6,149.84,19443.0,149.3083,149.4579,149.1687,149.408,19443.0
2025-05-13 10:35:00,149.85,149.92,149.62,149.67,8510.0,149.418,149.4878,149.1887,149.2385,8510.0
2025-05-13 10:40:00,149.68,149.73,149.49,149.58,14064.0,149.2485,149.2983,149.059,149.1488,14064.0
2025-05-13 10:45:00,149.56,149.66,149.36,149.36,5440.0,149.1288,149.2285,148.9294,148.9294,5440.0
2025-05-13 10:50:00,149.44,149.56,149.4,149.49,3319.0,149.0092,149.1288,148.9693,149.059,3319.0
2025-05-13 10:55:00,149.53,149.61,149.38,149.38,4289.0,149.0989,149.1787,148.9494,148.9494,4289.0
2025-05-13 11:00:00,149.34,149.53,149.34,149.43,4582.0,148.9095,149.0989,148.9095,148.9992,4582.0
2025-05-13 11:05:00,149.39,149.61,149.37,149.43,7045.0,148.9593,149.1787,148.9394,148.9992,7045.0
2025-05-13 11:10:00,149.55,149.62,149.54,149.55,6539.0,149.1189,149.1887,149.1089,149.1189,6539.0
2025-05-13 11:15:00,149.52,149.65,149.52,149.65,3194.0,149.089,149.2186,149.089,149.2186,3194.0
2025-05-13 11:20:00,149.64,149.65,149.57,149.6,3868.0,149.2086,149.2186,149.1388,149.1687,3868.0
2025-05-13 11:25:00,149.59,149.75,149.58,149.7,6372.0,149.1588,149.3183,149.1488,149.2684,6372.0
2025-05-13 11:30:00,149.6,149.64,149.57,149.64,4040.0,149.1687,149.2086,149.1388,149.2086,4040.0
2025-05-13 11:35:00,149.64,149.72,149.58,149.66,4639.0,149.2086,149.2884,149.1488,149.2285,4639.0
2025-05-13 11:40:00,149.62,149.68,149.59,149.62,3680.0,149.1887,149.2485,149.1588,149.1887,3680.0
2025-05-13 11:45:00,149.57,149.64,149.44,149.44,2939.0,149.1388,149.2086,149.0092,149.0092,2939.0
2025-05-13 11:50:00,149.37,149.48,149.37,149.48,1601.0,148.9394,149.0491,148.9394,149.0491,1601.0
2025-05-13 11:55:00,149.48,149.48,149.34,149.47,2225.0,149.0491,149.0491,148.9095,149.0391,2225.0
2025-05-13 12:00:00,149.36,149.44,149.36,149.36,1601.0,148.9294,149.0092,148.9294,148.9294,1601.0
2025-05-13 12:05:00,149.41,149.41,149.3,149.31,1343.0,148.9793,148.9793,148.8696,148.8796,1343.0
2025-05-13 12:10:00,149.32,149.44,149.29,149.43,4963.0,148.8895,149.0092,148.8596,148.9992,4963.0
2025-05-13 12:15:00,149.45,149.45,149.33,149.35,2458.0,149.0192,149.0192,148.8995,148.9194,2458.0
2025-05-13 12:20:00,149.35,149.56,149.35,149.56,3096.0,148.9194,149.1288,148.9194,149.1288,3096.0
2025-05-13 12:25:00,149.58,149.61,149.48,149.49,2200.0,149.1488,149.1787,149.0491,149.059,2200.0
2025-05-13 12:30:00,149.5,149.56,149.39,149.44,3257.0,149.069,149.1288,148.9593,149.0092,3257.0
2025-05-13 12:35:00,149.43,149.51,149.41,149.46,3159.0,148.9992,149.079,148.9793,149.0291,3159.0
2025-05-13 12:40:00,149.43,149.43,149.21,149.21,2597.0,148.9992,148.9992,148.7798,148.7798,2597.0
2025-05-13 12:45:00,149.22,149.38,149.22,149.28,4948.0,148.7898,148.9494,148.7898,148.8496,4948.0
2025-05-13 12:50:00,149.23,149.25,149.2,149.22,6252.0,148.7998,148.8197,148.7699,148.7898,6252.0
2025-05-13 12:55:00,149.21,149.21,148.9,148.95,9305.0,148.7798,148.7798,148.4707,148.5206,9305.0
2025-05-13 13:00:00,148.97,149.08,148.88,148.92,2422.0,148.5405,148.6502,148.4508,148.4907,2422.0
2025-05-13 13:05:00,148.91,148.91,148.64,148.68,5812.0,148.4807,148.4807,148.2115,148.2514,5812.0
2025-05-13 13:10:00,148.68,148.74,148.64,148.69,3637.0,148.2514,148.3112,148.2115,148.2613,3637.0
2025-05-13 13:15:00,148.69,148.91,148.68,148.91,3886.0,148.2613,148.4807,148.2514,148.4807,3886.0
2025-05-13 13:20:00,148.9,149.0,148.84,148.99,6122.0,148.4707,148.5705,148.4109,148.5605,6122.0
2025-05-13 13:25:00,149.03,149.12,148.98,149.09,1509.0,148.6004,148.6901,148.5505,148.6602,1509.0
2025-05-13 13:30:00,149.18,149.3,149.06,149.3,14193.0,148.7499,148.8696,148.6303,148.8696,14193.0
2025-05-13 13:35:00,149.31,149.42,149.29,149.36,3502.0,148.8796,148.9892,148.8596,148.9294,3502.0
2025-05-13 13:40:00,149.38,149.41,149.3,149.3,4481.0,148.9494,148.9793,148.8696,148.8696,4481.0
2025-05-13 13:45:00,149.31,149.38,149.22,149.27,2210.0,148.8796,148.9494,148.7898,148.8397,2210.0
2025-05-13 13:50:00,149.27,149.27,148.98,148.98,2799.0,148.8397,148.8397,148.5505,148.5505,2799.0
2025-05-13 13:55:00,148.98,149.14,148.92,149.11,4360.0,148.5505,148.71,148.4907,148.6801,4360.0
2025-05-13 14:00:00,149.19,149.34,149.11,149.27,6023.0,148.7599,148.9095,148.6801,148.8397,6023.0
2025-05-13 14:05:00,149.28,149.4,149.22,149.22,5603.0,148.8496,148.9693,148.7898,148.7898,5603.0
2025-05-13 14:10:00,149.25,149.38,149.24,149.31,3727.0,148.8197,148.9494,148.8098,148.8796,3727.0
2025-05-13 14:15:00,149.23,149.3,149.12,149.13,10831.0,148.7998,148.8696,148.6901,148.7001,10831.0
2025-05-13 14:20:00,149.11,149.14,149.07,149.12,2948.0,148.6801,148.71,148.6403,148.6901,2948.0
2025-05-13 14:25:00,149.13,149.18,148.98,148.98,7080.0,148.7001,148.7499,148.5505,148.5505,7080.0
2025-05-13 14:30:00,149.11,149.11,148.89,148.89,4875.0,148.6801,148.6801,148.4608,148.4608,4875.0
2025-05-13 14:35:00,148.9,149.04,148.87,149.02,12116.0,148.4707,148.6103,148.4408,148.5904,12116.0
2025-05-13 14:40:00,148.98,149.0,148.91,148.92,3097.0,148.5505,148.5705,148.4807,148.4907,3097.0
2025-05-13 14:45:00,148.97,149.03,148.91,148.94,5247.0,148.5405,148.6004,148.4807,148.5106,5247.0
2025-05-13 14:50:00,148.99,149.32,148.93,149.31,9355.0,148.5605,148.8895,148.5007,148.8796,9355.0
2025-05-13 14:55:00,149.31,149.6,149.29,149.53,4839.0,148.8796,149.1687,148.8596,149.0989,4839.0
2025-05-13 15:00:00,149.54,149.67,149.47,149.49,12174.0,149.1089,149.2385,149.0391,149.059,12174.0
2025-05-13 15:05:00,149.47,149.52,149.4,149.4,9189.0,149.0391,149.089,148.9693,148.9693,9189.0
2025-05-13 15:10:00,149.4,149.69,149.4,149.69,6194.0,148.9693,149.2585,148.9693,149.2585,6194.0
2025-05-13 15:15:00,149.71,149.74,149.54,149.54,11726.0,149.2784,149.3083,149.1089,149.1089,11726.0
2025-05-13 15:20:00,149.53,149.62,149.47,149.55,23164.0,149.0989,149.1887,149.0391,149.1189,23164.0
2025-05-13 15:25:00,149.55,149.59,149.46,149.51,7761.0,149.1189,149.1588,149.0291,149.079,7761.0
2025-05-13 15:30:00,149.51,149.6,149.51,149.58,4813.0,149.079,149.1687,149.079,149.1488,4813.0
2025-05-13 15:35:00,149.6,149.7,149.52,149.65,9908.0,149.1687,149.2684,149.089,149.2186,9908.0
2025-05-13 15:40:00,149.65,149.65,149.55,149.65,12518.0,149.2186,149.2186,149.1189,149.2186,12518.0
2025-05-13 15:45:00,149.66,149.67,149.31,149.33,24427.0,149.2285,149.2385,148.8796,148.8995,24427.0
2025-05-13 15:50:00,149.31,149.59,149.31,149.38,24784.0,148.8796,149.1588,148.8796,148.9494,24784.0
2025-05-13 15:55:00,149.43,149.52,149.28,149.31,107409.0,148.9992,149.089,148.8496,148.8796,107409.0
2025-05-14 09:30:00,148.65,149.24,148.46,148.65,15388.0,148.2215,148.8098,148.032,148.2215,15388.0
2025-05-14 09:35:00,148.49,149.22,148.45,149.09,3781.0,148.0619,148.7898,148.022,148.6602,3781.0
2025-05-14 09:40:00,149.24,149.46,149.05,149.06,6448.0,148.8098,149.0291,148.6203,148.6303,6448.0
2025-05-14 09:45:00,149.05,149.33,148.98,149.33,9933.0,148.6203,148.8995,148.5505,148.8995,9933.0
2025-05-14 09:50:00,149.31,149.41,149.18,149.36,8253.0,148.8796,148.9793,148.7499,148.9294,8253.0
2025-05-14 09:55:00,149.36,149.58,149.17,149.18,8980.0,148.9294,149.1488,148.74,148.7499,8980.0
2025-05-14 10:00:00,149.17,149.19,149.0,149.09,10273.0,148.74,148.7599,148.5705,148.6602,10273.0
2025-05-14 10:05:00,149.03,149.11,148.77,148.95,16490.0,148.6004,148.6801,148.3411,148.5206,16490.0
2025-05-14 10:10:00,148.84,149.23,148.75,149.14,14094.0,148.4109,148.7998,148.3212,148.71,14094.0
2025-05-14 10:15:00,149.09,149.43,149.01,149.38,20047.0,148.6602,148.9992,148.5804,148.9494,20047.0
2025-05-14 10:20:00,149.38,149.56,149.35,149.49,22710.0,148.9494,149.1288,148.9194,149.059,22710.0
2025-05-14 10:25:00,149.54,149.65,149.42,149.53,19207.0,149.1089,149.2186,148.9892,149.0989,19207.0
2025-05-14 10:30:00,149.56,149.69,149.42,149.67,20512.0,149.1288,149.2585,148.9892,149.2385,20512.0
2025-05-14 10:35:00,149.67,149.85,149.3,149.3,11995.0,149.2385,149.418,148.8696,148.8696,11995.0
2025-05-14 10:40:00,149.31,149.65,149.17,149.62,22714.0,148.8796,149.2186,148.74,149.1887,22714.0
2025-05-14 10:45:00,149.62,149.85,149.52,149.76,5132.0,149.1887,149.418,149.089,149.3283,5132.0
2025-05-14 10:50:00,149.76,149.83,149.64,149.74,6274.0,149.3283,149.3981,149.2086,149.3083,6274.0
2025-05-14 10:55:00,149.65,149.83,149.54,149.56,14745.0,149.2186,149.3981,149.1089,149.1288,14745.0
2025-05-14 11:00:00,149.5,149.62,149.2,149.28,10905.0,149.069,149.1887,148.7699,148.8496,10905.0
2025-05-14 11:05:00,149.28,149.42,149.1,149.37,11839.0,148.8496,148.9892,148.6702,148.9394,11839.0
2025-05-14 11:10:00,149.46,149.49,149.38,149.38,9683.0,149.0291,149.059,148.9494,148.9494,9683.0
2025-05-14 11:15:00,149.38,149.67,149.38,149.41,11498.0,148.9494,149.2385,148.9494,148.9793,11498.0
2025-05-14 11:20:00,149.4,149.69,149.4,149.62,6983.0,148.9693,149.2585,148.9693,149.1887,6983.0
2025-05-14 11:25:00,149.59,149.62,149.41,149.47,12966.0,149.1588,149.1887,148.9793,149.0391,12966.0
2025-05-14 11:30:00,149.47,149.7,149.3,149.69,8329.0,149.0391,149.2684,148.8696,149.2585,8329.0
2025-05-14 11:35:00,149.7,149.78,149.55,149.67,21822.0,149.2684,149.3482,149.1189,149.2385,21822.0
2025-05-14 11:40:00,149.67,149.82,149.66,149.81,12761.0,149.2385,149.3881,149.2285,149.3781,12761.0
2025-05-14 11:45:00,149.85,149.9,149.58,149.71,18556.0,149.418,149.4679,149.1488,149.2784,18556.0
2025-05-14 11:50:00,149.66,149.89,149.63,149.89,11014.0,149.2285,149.4579,149.1986,149.4579,11014.0
2025-05-14 11:55:00,149.76,149.92,149.75,149.82,9731.0,149.3283,149.4878,149.3183,149.3881,9731.0
2025-05-14 12:00:00,149.83,149.95,149.71,149.87,20889.0,149.3981,149.5177,149.2784,149.4379,20889.0
2025-05-14 12:05:00,149.88,149.97,149.88,149.88,5513.0,149.4479,149.5377,149.4479,149.4479,5513.0
2025-05-14 12:10:00,149.92,150.03,149.89,149.99,8052.0,149.4878,149.5975,149.4579,149.5576,8052.0
2025-05-14 12:15:00,149.99,149.99,149.8,149.8,5461.0,149.5576,149.5576,149.3681,149.3681,5461.0
2025-05-14 12:20:00,149.78,149.85,149.7,149.76,5489.0,149.3482,149.418,149.2684,149.3283,5489.0
2025-05-14 12:25:00,149.76,149.8,149.58,149.58,9503.0,149.3283,149.3681,149.1488,149.1488,9503.0
2025-05-14 12:30:00,149.63,149.88,149.6,149.88,13881.0,149.1986,149.4479,149.1687,149.4479,13881.0
2025-05-14 12:35:00,149.88,149.97,149.82,149.82,4300.0,149.4479,149.5377,149.3881,149.3881,4300.0
2025-05-14 12:40:00,149.78,149.85,149.71,149.83,4737.0,149.3482,149.418,149.2784,149.3981,4737.0
2025-05-14 12:45:00,149.83,149.96,149.82,149.94,3812.0,149.3981,149.5277,149.3881,149.5077,3812.0
2025-05-14 12:50:00,149.88,149.94,149.75,149.81,11567.0,149.4479,149.5077,149.3183,149.3781,11567.0
2025-05-14 12:55:00,149.77,149.96,149.76,149.96,5905.0,149.3382,149.5277,149.3283,149.5277,5905.0
2025-05-14 13:00:00,149.96,150.01,149.86,149.87,7743.0,149.5277,149.5775,149.428,149.4379,7743.0
2025-05-14 13:05:00,149.82,150.06,149.8,150.06,9645.0,149.3881,149.6274,149.3681,149.6274,9645.0
2025-05-14 13:10:00,149.95,150.06,149.9,149.98,37915.0,149.5177,149.6274,149.4679,149.5476,37915.0
2025-05-14 13:15:00,150.01,150.07,149.72,149.86,20907.0,149.5775,149.6374,149.2884,149.428,20907.0
2025-05-14 13:20:00,149.91,149.91,149.54,149.59,7147.0,149.4778,149.4778,149.1089,149.1588,7147.0
2025-05-14 13:25:00,149.6,149.78,149.55,149.78,19653.0,149.1687,149.3482,149.1189,149.3482,19653.0
2025-05-14 13:30:00,149.78,149.93,149.74,149.86,9932.0,149.3482,149.4978,149.3083,149.428,9932.0
2025-05-14 13:35:00,149.87,150.05,149.87,150.05,12797.0,149.4379,149.6174,149.4379,149.6174,12797.0
2025-05-14 13:40:00,150.04,150.14,149.97,150.13,6370.0,149.6075,149.7072,149.5377,149.6972,6370.0
2025-05-14 13:45:00,150.05,150.06,149.98,150.03,6000.0,149.6174,149.6274,149.5476,149.5975,6000.0
2025-05-14 13:50:00,150.0,150.09,149.99,150.04,29506.0,149.5676,149.6573,149.5576,149.6075,29506.0
2025-05-14 13:55:00,150.04,150.34,150.04,150.19,9957.0,149.6075,149.9066,149.6075,149.757,9957.0
2025-05-14 14:00:00,150.19,150.32,150.14,150.3,28749.0,149.757,149.8866,149.7072,149.8667,28749.0
2025-05-14 14:05:00,150.27,150.41,150.26,150.31,6948.0,149.8368,149.9764,149.8268,149.8767,6948.0
2025-05-14 14:10:00,150.22,150.4,150.21,150.3,7546.0,149.7869,149.9664,149.777,149.8667,7546.0
2025-05-14 14:15:00,150.31,150.44,150.25,150.4,9827.0,149.8767,150.0063,149.8168,149.9664,9827.0
2025-05-14 14:20:00,150.4,150.46,150.21,150.21,30311.0,149.9664,150.0262,149.777,149.777,30311.0
2025-05-14 14:25:00,150.24,150.35,150.18,150.22,14727.0,149.8069,149.9166,149.7471,149.7869,14727.0
2025-05-14 14:30:00,150.22,150.49,150.2,150.41,25477.0,149.7869,150.0562,149.767,149.9764,25477.0
2025-05-14 14:35:00,150.44,150.47,150.32,150.38,8454.0,150.0063,150.0362,149.8866,149.9465,8454.0
2025-05-14 14:40:00,150.42,150.69,150.39,150.59,11649.0,149.9864,150.2556,149.9564,150.1559,11649.0
2025-05-14 14:45:00,150.59,150.64,150.53,150.56,10539.0,150.1559,150.2057,150.096,150.126,10539.0
2025-05-14 14:50:00,150.58,150.7,150.54,150.64,9648.0,150.1459,150.2656,150.106,150.2057,9648.0
2025-05-14 14:55:00,150.64,150.65,150.52,150.59,10770.0,150.2057,150.2157,150.0861,150.1559,10770.0
2025-05-14 15:00:00,150.59,150.71,150.49,150.68,9204.0,150.1559,150.2755,150.0562,150.2456,9204.0
2025-05-14 15:05:00,150.64,150.72,150.6,150.66,14381.0,150.2057,150.2855,150.1658,150.2257,14381.0
2025-05-14 15:10:00,150.67,150.75,150.63,150.75,16801.0,150.2356,150.3154,150.1958,150.3154,16801.0
2025-05-14 15:15:00,150.74,150.79,150.56,150.62,19228.0,150.3054,150.3553,150.126,150.1858,19228.0
2025-05-14 15:20:00,150.62,150.63,150.33,150.39,15102.0,150.1858,150.1958,149.8966,149.9564,15102.0
2025-05-14 15:25:00,150.34,150.5,150.26,150.47,11500.0,149.9066,150.0661,149.8268,150.0362,11500.0
2025-05-14 15:30:00,150.45,150.57,150.43,150.52,23631.0,150.0163,150.1359,149.9963,150.0861,23631.0
2025-05-14 15:35:00,150.55,150.61,150.49,150.5,47209.0,150.116,150.1758,150.0562,150.0661,47209.0
2025-05-14 15:40:00,150.52,150.58,150.37,150.48,31147.0,150.0861,150.1459,149.9365,150.0462,31147.0
2025-05-14 15:45:00,150.43,150.61,150.38,150.53,37394.0,149.9963,150.1758,149.9465,150.096,37394.0
2025-05-14 15:50:00,150.56,151.03,150.55,150.94,78634.0,150.126,150.5946,150.116,150.5049,78634.0
2025-05-14 15:55:00,150.94,150.97,150.58,150.66,139766.0,150.5049,150.5348,150.1459,150.2257,139766.0
2025-05-15 09:30:00,150.29,150.86,150.29,150.38,22206.0,149.8567,150.4251,149.8567,149.9465,22206.0
2025-05-15 09:35:00,150.4,150.87,150.02,150.06,13035.0,149.9664,150.4351,149.5875,149.6274,13035.0
2025-05-15 09:40:00,150.24,150.26,149.8,149.81,12048.0,149.8069,149.8268,149.3681,149.3781,12048.0
2025-05-15 09:45:00,149.82,149.97,149.66,149.96,23864.0,149.3881,149.5377,149.2285,149.5277,23864.0
2025-05-15 09:50:00,149.97,150.13,149.88,150.08,20439.0,149.5377,149.6972,149.4479,149.6473,20439.0
2025-05-15 09:55:00,150.06,150.62,150.06,150.39,24995.0,149.6274,150.1858,149.6274,149.9564,24995.0
2025-05-15 10:00:00,150.5,150.69,150.22,150.56,22494.0,150.0661,150.2556,149.7869,150.126,22494.0
2025-05-15 10:05:00,150.6,150.66,150.24,150.33,11047.0,150.1658,150.2257,149.8069,149.8966,11047.0
2025-05-15 10:10:00,150.31,150.38,150.17,150.38,7751.0,149.8767,149.9465,149.7371,149.9465,7751.0
2025-05-15 10:15:00,150.3,150.35,150.17,150.26,11235.0,149.8667,149.9166,149.7371,149.8268,11235.0
2025-05-15 10:20:00,150.3,150.54,150.29,150.43,10352.0,149.8667,150.106,149.8567,149.9963,10352.0
2025-05-15 10:25:00,150.49,150.49,150.17,150.37,8663.0,150.0562,150.0562,149.7371,149.9365,8663.0
2025-05-15 10:30:00,150.4,150.67,150.4,150.67,39271.0,149.9664,150.2356,149.9664,150.2356,39271.0
2025-05-15 10:35:00,150.72,150.87,150.6,150.87,8383.0,150.2855,150.4351,150.1658,150.4351,8383.0
2025-05-15 10:40:00,150.84,150.92,150.63,150.84,17305.0,150.4051,150.4849,150.1958,150.4051,17305.0
2025-05-15 10:45:00,150.92,151.01,150.82,150.9,8035.0,150.4849,150.5747,150.3852,150.465,8035.0
2025-05-15 10:50:00,150.83,150.85,150.54,150.63,4929.0,150.3952,150.4151,150.106,150.1958,4929.0
2025-05-15 10:55:00,150.64,150.64,150.48,150.64,12266.0,150.2057,150.2057,150.0462,150.2057,12266.0
2025-05-15 11:00:00,150.67,150.98,150.66,150.96,45167.0,150.2356,150.5447,150.2257,150.5248,45167.0
2025-05-15 11:05:00,150.98,151.09,150.9,151.02,11922.0,150.5447,150.6544,150.465,150.5846,11922.0
2025-05-15 11:10:00,151.09,151.13,150.97,151.05,20007.0,150.6544,150.6943,150.5348,150.6145,20007.0
2025-05-15 11:15:00,151.06,151.07,150.88,151.04,56937.0,150.6245,150.6345,150.445,150.6046,56937.0
2025-05-15 11:20:00,151.02,151.11,150.95,151.11,18665.0,150.5846,150.6744,150.5148,150.6744,18665.0
2025-05-15 11:25:00,151.08,151.16,151.0,151.13,12507.0,150.6445,150.7242,150.5647,150.6943,12507.0
2025-05-15 11:30:00,151.09,151.2,150.99,151.17,5100.0,150.6544,150.7641,150.5547,150.7342,5100.0
2025-05-15 11:35:00,151.18,151.3,151.08,151.27,15269.0,150.7442,150.8638,150.6445,150.8339,15269.0
2025-05-15 11:40:00,151.26,151.28,151.07,151.26,17197.0,150.8239,150.8439,150.6345,150.8239,17197.0
2025-05-15 11:45:00,151.26,151.27,151.13,151.16,11475.0,150.8239,150.8339,150.6943,150.7242,11475.0
2025-05-15 11:50:00,151.08,151.27,151.05,151.22,4757.0,150.6445,150.8339,150.6145,150.7841,4757.0
2025-05-15 11:55:00,151.27,151.33,151.16,151.33,5748.0,150.8339,150.8937,150.7242,150.8937,5748.0
2025-05-15 12:00:00,151.34,151.5,151.3,151.44,12757.0,150.9037,151.0632,150.8638,151.0034,12757.0
2025-05-15 12:05:00,151.44,151.65,151.42,151.63,6517.0,151.0034,151.2128,150.9835,151.1929,6517.0
2025-05-15 12:10:00,151.63,151.66,151.49,151.63,12545.0,151.1929,151.2228,151.0533,151.1929,12545.0
2025-05-15 12:15:00,151.63,151.63,151.45,151.46,4539.0,151.1929,151.1929,151.0134,151.0234,4539.0
2025-05-15 12:20:00,151.48,151.48,151.4,151.4,3158.0,151.0433,151.0433,150.9635,150.9635,3158.0
2025-05-15 12:25:00,151.4,151.46,151.33,151.37,6865.0,150.9635,151.0234,150.8937,150.9336,6865.0
2025-05-15 12:30:00,151.4,151.42,151.29,151.42,6104.0,150.9635,150.9835,150.8539,150.9835,6104.0
2025-05-15 12:35:00,151.41,151.41,151.32,151.34,6241.0,150.9735,150.9735,150.8838,150.9037,6241.0
2025-05-15 12:40:00,151.36,151.43,151.29,151.35,6183.0,150.9236,150.9934,150.8539,150.9137,6183.0
2025-05-15 12:45:00,151.37,151.52,151.37,151.45,4296.0,150.9336,151.0832,150.9336,151.0134,4296.0
2025-05-15 12:50:00,151.47,151.73,151.41,151.73,10889.0,151.0333,151.2926,150.9735,151.2926,10889.0
2025-05-15 12:55:00,151.71,151.79,151.65,151.75,10820.0,151.2726,151.3524,151.2128,151.3125,10820.0
2025-05-15 13:00:00,151.75,151.89,151.71,151.85,8766.0,151.3125,151.4521,151.2726,151.4122,8766.0
2025-05-15 13:05:00,151.83,151.92,151.79,151.84,4431.0,151.3923,151.482,151.3524,151.4023,4431.0
2025-05-15 13:10:00,151.78,151.93,151.78,151.91,5897.0,151.3424,151.492,151.3424,151.4721,5897.0
2025-05-15 13:15:00,151.87,151.94,151.84,151.91,6378.0,151.4322,151.502,151.4023,151.4721,6378.0
2025-05-15 13:20:00,151.92,151.97,151.87,151.89,5109.0,151.482,151.5319,151.4322,151.4521,5109.0
2025-05-15 13:25:00,151.86,151.86,151.71,151.75,6919.0,151.4222,151.4222,151.2726,151.3125,6919.0
2025-05-15 13:30:00,151.75,151.82,151.59,151.68,11539.0,151.3125,151.3823,151.153,151.2427,11539.0
2025-05-15 13:35:00,151.65,151.84,151.65,151.69,4455.0,151.2128,151.4023,151.2128,151.2527,4455.0
2025-05-15 13:40:00,151.7,151.79,151.66,151.77,3516.0,151.2627,151.3524,151.2228,151.3325,3516.0
2025-05-15 13:45:00,151.77,151.94,151.74,151.78,8210.0,151.3325,151.502,151.3026,151.3424,8210.0
2025-05-15 13:50:00,151.77,151.82,151.67,151.68,4639.0,151.3325,151.3823,151.2328,151.2427,4639.0
2025-05-15 13:55:00,151.72,151.72,151.64,151.65,6122.0,151.2826,151.2826,151.2028,151.2128,6122.0
2025-05-15 14:00:00,151.63,151.63,151.21,151.28,7414.0,151.1929,151.1929,150.7741,150.8439,7414.0
2025-05-15 14:05:00,151.31,151.31,151.03,151.19,14509.0,150.8738,150.8738,150.5946,150.7541,14509.0
2025-05-15 14:10:00,151.19,151.27,151.12,151.14,10185.0,150.7541,150.8339,150.6843,150.7043,10185.0
2025-05-15 14:15:00,151.12,151.21,151.11,151.14,10962.0,150.6843,150.7741,150.6744,150.7043,10962.0
2025-05-15 14:20:00,151.1,151.16,151.04,151.12,14731.0,150.6644,150.7242,150.6046,150.6843,14731.0
2025-05-15 14:25:00,151.18,151.27,151.12,151.24,10576.0,150.7442,150.8339,150.6843,150.804,10576.0
2025-05-15 14:30:00,151.21,151.46,151.21,151.41,9280.0,150.7741,151.0234,150.7741,150.9735,9280.0
2025-05-15 14:35:00,151.43,151.5,151.38,151.43,10866.0,150.9934,151.0632,150.9436,150.9934,10866.0
2025-05-15 14:40:00,151.45,151.48,151.4,151.4,4764.0,151.0134,151.0433,150.9635,150.9635,4764.0
2025-05-15 14:45:00,151.41,151.61,151.4,151.59,10005.0,150.9735,151.1729,150.9635,151.153,10005.0
2025-05-15 14:50:00,151.59,151.68,151.55,151.68,9891.0,151.153,151.2427,151.1131,151.2427,9891.0
2025-05-15 14:55:00,151.66,151.76,151.6,151.62,11257.0,151.2228,151.3225,151.163,151.1829,11257.0
2025-05-15 15:00:00,151.62,151.75,151.59,151.75,8032.0,151.1829,151.3125,151.153,151.3125,8032.0
2025-05-15 15:05:00,151.72,151.76,151.47,151.47,9452.0,151.2826,151.3225,151.0333,151.0333,9452.0
2025-05-15 15:10:00,151.47,151.54,151.46,151.49,7667.0,151.0333,151.1031,151.0234,151.0533,7667.0
2025-05-15 15:15:00,151.48,151.53,151.44,151.5,14477.0,151.0433,151.0932,151.0034,151.0632,14477.0
2025-05-15 15:20:00,151.5,151.58,151.47,151.54,10587.0,151.0632,151.143,151.0333,151.1031,10587.0
2025-05-15 15:25:00,151.52,151.54,151.34,151.39,20183.0,151.0832,151.1031,150.9037,150.9536,20183.0
2025-05-15 15:30:00,151.44,151.52,151.41,151.5,12541.0,151.0034,151.0832,150.9735,151.0632,12541.0
2025-05-15 15:35:00,151.46,151.52,151.24,151.27,18126.0,151.0234,151.0832,150.804,150.8339,18126.0
2025-05-15 15:40:00,151.24,151.47,151.21,151.42,20493.0,150.804,151.0333,150.7741,150.9835,20493.0
2025-05-15 15:45:00,151.42,151.62,151.38,151.56,19102.0,150.9835,151.1829,150.9436,151.1231,19102.0
2025-05-15 15:50:00,151.58,151.98,151.58,151.74,39846.0,151.143,151.5419,151.143,151.3026,39846.0
2025-05-15 15:55:00,151.68,151.9,151.61,151.89,120426.0,151.2427,151.4621,151.1729,151.4521,120426.0
2025-05-16 09:30:00,152.05,152.05,150.88,151.36,107537.0,151.6117,151.6117,150.445,150.9236,107537.0
2025-05-16 09:35:00,151.37,151.71,151.17,151.49,4792.0,150.9336,151.2726,150.7342,151.0533,4792.0
2025-05-16 09:40:00,151.49,151.58,151.21,151.41,2912.0,151.0533,151.143,150.7741,150.9735,2912.0
2025-05-16 09:45:00,151.44,151.73,151.43,151.73,6317.0,151.0034,151.2926,150.9934,151.2926,6317.0
2025-05-16 09:50:00,151.7,152.08,151.55,152.08,4128.0,151.2627,151.6416,151.1131,151.6416,4128.0
2025-05-16 09:55:00,151.99,151.99,151.57,151.69,7190.0,151.5518,151.5518,151.133,151.2527,7190.0
2025-05-16 10:00:00,151.62,151.68,151.46,151.65,2781.0,151.1829,151.2427,151.0234,151.2128,2781.0
2025-05-16 10:05:00,151.73,152.13,151.73,152.03,22194.0,151.2926,151.6914,151.2926,151.5917,22194.0
2025-05-16 10:10:00,152.17,152.24,152.02,152.03,6443.0,151.7313,151.8011,151.5817,151.5917,6443.0
2025-05-16 10:15:00,152.17,152.26,152.06,152.17,6453.0,151.7313,151.8211,151.6216,151.7313,6453.0
2025-05-16 10:20:00,152.15,152.21,152.08,152.18,2400.0,151.7114,151.7712,151.6416,151.7413,2400.0
2025-05-16 10:25:00,152.17,152.25,152.1,152.24,2752.0,151.7313,151.8111,151.6615,151.8011,2752.0
2025-05-16 10:30:00,152.23,152.38,152.19,152.31,3211.0,151.7911,151.9407,151.7513,151.8709,3211.0
2025-05-16 10:35:00,152.27,152.5,152.27,152.37,8129.0,151.831,152.0604,151.831,151.9307,8129.0
2025-05-16 10:40:00,152.37,152.8,152.31,152.8,26593.0,151.9307,152.3595,151.8709,152.3595,26593.0
2025-05-16 10:45:00,152.82,152.99,152.5,152.5,12014.0,152.3794,152.5489,152.0604,152.0604,12014.0
2025-05-16 10:50:00,152.54,152.79,152.5,152.75,13830.0,152.1002,152.3495,152.0604,152.3096,13830.0
2025-05-16 10:55:00,152.72,152.75,152.47,152.49,12795.0,152.2797,152.3096,152.0304,152.0504,12795.0
2025-05-16 11:00:00,152.51,152.6,152.45,152.48,24723.0,152.0703,152.1601,152.0105,152.0404,24723.0
2025-05-16 11:05:00,152.48,152.71,152.47,152.68,6803.0,152.0404,152.2698,152.0304,152.2398,6803.0
2025-05-16 11:10:00,152.68,152.73,152.64,152.69,5145.0,152.2398,152.2897,152.2,152.2498,5145.0
2025-05-16 11:15:00,152.76,152.8,152.54,152.59,6420.0,152.3196,152.3595,152.1002,152.1501,6420.0
2025-05-16 11:20:00,152.52,152.59,152.47,152.57,6227.0,152.0803,152.1501,152.0304,152.1302,6227.0
2025-05-16 11:25:00,152.58,152.65,152.57,152.62,4890.0,152.1401,152.2099,152.1302,152.18,4890.0
2025-05-16 11:30:00,152.64,152.71,152.61,152.67,6168.0,152.2,152.2698,152.17,152.2299,6168.0
2025-05-16 11:35:00,152.67,152.67,152.47,152.52,18852.0,152.2299,152.2299,152.0304,152.0803,18852.0
2025-05-16 11:40:00,152.5,152.55,152.44,152.44,17243.0,152.0604,152.1102,152.0005,152.0005,17243.0
2025-05-16 11:45:00,152.42,152.47,152.37,152.4,7645.0,151.9806,152.0304,151.9307,151.9607,7645.0
2025-05-16 11:50:00,152.42,152.61,152.39,152.61,21854.0,151.9806,152.17,151.9507,152.17,21854.0
2025-05-16 11:55:00,152.61,152.72,152.61,152.72,3645.0,152.17,152.2797,152.17,152.2797,3645.0
2025-05-16 12:00:00,152.7,152.72,152.52,152.52,7349.0,152.2598,152.2797,152.0803,152.0803,7349.0
2025-05-16 12:05:00,152.53,152.62,152.52,152.56,7762.0,152.0903,152.18,152.0803,152.1202,7762.0
2025-05-16 12:10:00,152.58,152.62,152.54,152.61,2300.0,152.1401,152.18,152.1002,152.17,2300.0
2025-05-16 12:15:00,152.63,152.64,152.54,152.58,8483.0,152.19,152.2,152.1002,152.1401,8483.0
2025-05-16 12:20:00,152.58,152.76,152.57,152.75,12404.0,152.1401,152.3196,152.1302,152.3096,12404.0
2025-05-16 12:25:00,152.73,152.8,152.72,152.75,6389.0,152.2897,152.3595,152.2797,152.3096,6389.0
2025-05-16 12:30:00,152.75,152.84,152.69,152.74,9882.0,152.3096,152.3994,152.2498,152.2997,9882.0
2025-05-16 12:35:00,152.73,152.76,152.55,152.61,9657.0,152.2897,152.3196,152.1102,152.17,9657.0
2025-05-16 12:40:00,152.62,152.79,152.6,152.73,9386.0,152.18,152.3495,152.1601,152.2897,9386.0
2025-05-16 12:45:00,152.74,152.79,152.63,152.63,5342.0,152.2997,152.3495,152.19,152.19,5342.0
2025-05-16 12:50:00,152.62,152.64,152.55,152.63,7374.0,152.18,152.2,152.1102,152.19,7374.0
2025-05-16 12:55:00,152.64,152.73,152.58,152.69,12890.0,152.2,152.2897,152.1401,152.2498,12890.0
2025-05-16 13:00:00,152.67,152.83,152.65,152.79,7091.0,152.2299,152.3894,152.2099,152.3495,7091.0
2025-05-16 13:05:00,152.81,152.81,152.68,152.73,17664.0,152.3695,152.3695,152.2398,152.2897,17664.0
2025-05-16 13:10:00,152.68,152.82,152.66,152.75,7520.0,152.2398,152.3794,152.2199,152.3096,7520.0
2025-05-16 13:15:00,152.76,152.96,152.76,152.92,6805.0,152.3196,152.519,152.3196,152.4792,6805.0
2025-05-16 13:20:00,152.87,152.93,152.81,152.85,8359.0,152.4293,152.4891,152.3695,152.4094,8359.0
2025-05-16 13:25:00,152.85,152.87,152.77,152.8,3900.0,152.4094,152.4293,152.3296,152.3595,3900.0
2025-05-16 13:30:00,152.85,152.89,152.78,152.81,9715.0,152.4094,152.4492,152.3396,152.3695,9715.0
2025-05-16 13:35:00,152.86,152.88,152.83,152.87,1781.0,152.4193,152.4393,152.3894,152.4293,1781.0
2025-05-16 13:40:00,152.86,152.89,152.8,152.8,8030.0,152.4193,152.4492,152.3595,152.3595,8030.0
2025-05-16 13:45:00,152.81,152.85,152.77,152.77,4065.0,152.3695,152.4094,152.3296,152.3296,4065.0
2025-05-16 13:50:00,152.79,152.85,152.67,152.68,5535.0,152.3495,152.4094,152.2299,152.2398,5535.0
2025-05-16 13:55:00,152.7,152.73,152.62,152.69,3891.0,152.2598,152.2897,152.18,152.2498,3891.0
2025-05-16 14:00:00,152.68,152.78,152.67,152.72,1939.0,152.2398,152.3396,152.2299,152.2797,1939.0
2025-05-16 14:05:00,152.73,152.86,152.69,152.84,5437.0,152.2897,152.4193,152.2498,152.3994,5437.0
2025-05-16 14:10:00,152.81,152.88,152.8,152.85,8616.0,152.3695,152.4393,152.3595,152.4094,8616.0
2025-05-16 14:15:00,152.86,152.92,152.78,152.79,14131.0,152.4193,152.4792,152.3396,152.3495,14131.0
2025-05-16 14:20:00,152.79,152.85,152.73,152.76,6231.0,152.3495,152.4094,152.2897,152.3196,6231.0
2025-05-16 14:25:00,152.79,152.8,152.72,152.75,12550.0,152.3495,152.3595,152.2797,152.3096,12550.0
2025-05-16 14:30:00,152.74,152.84,152.74,152.75,5695.0,152.2997,152.3994,152.2997,152.3096,5695.0
2025-05-16 14:35:00,152.79,152.87,152.79,152.81,6616.0,152.3495,152.4293,152.3495,152.3695,6616.0
2025-05-16 14:40:00,152.82,152.82,152.75,152.75,4123.0,152.3794,152.3794,152.3096,152.3096,4123.0
2025-05-16 14:45:00,152.77,152.89,152.75,152.89,6445.0,152.3296,152.4492,152.3096,152.4492,6445.0
2025-05-16 14:50:00,152.89,152.92,152.8,152.8,14478.0,152.4492,152.4792,152.3595,152.3595,14478.0
2025-05-16 14:55:00,152.81,152.96,152.8,152.93,12435.0,152.3695,152.519,152.3595,152.4891,12435.0
2025-05-16 15:00:00,152.94,153.02,152.88,152.89,12109.0,152.4991,152.5789,152.4393,152.4492,12109.0
2025-05-16 15:05:00,152.86,152.96,152.83,152.96,11628.0,152.4193,152.519,152.3894,152.519,11628.0
2025-05-16 15:10:00,152.96,153.08,152.94,152.97,10304.0,152.519,152.6387,152.4991,152.529,10304.0
2025-05-16 15:15:00,152.96,153.08,152.93,153.08,9979.0,152.519,152.6387,152.4891,152.6387,9979.0
2025-05-16 15:20:00,153.06,153.07,153.0,153.0,6324.0,152.6187,152.6287,152.5589,152.5589,6324.0
2025-05-16 15:25:00,152.98,152.98,152.86,152.88,11453.0,152.539,152.539,152.4193,152.4393,11453.0
2025-05-16 15:30:00,152.89,152.93,152.86,152.88,9984.0,152.4492,152.4891,152.4193,152.4393,9984.0
2025-05-16 15:35:00,152.88,152.92,152.81,152.84,13222.0,152.4393,152.4792,152.3695,152.3994,13222.0
2025-05-16 15:40:00,152.83,152.88,152.75,152.75,17876.0,152.3894,152.4393,152.3096,152.3096,17876.0
2025-05-16 15:45:00,152.75,152.95,152.65,152.82,16140.0,152.3096,152.5091,152.2099,152.3794,16140.0
2025-05-16 15:50:00,152.86,153.11,152.86,153.0,25444.0,152.4193,152.6686,152.4193,152.5589,25444.0
2025-05-16 15:55:00,152.99,153.06,152.9,152.92,72854.0,152.5489,152.6187,152.4592,152.4792,72854.0
2025-05-19 09:30:00,152.0,152.67,151.6,152.53,18179.0,151.5618,152.2299,151.163,152.0903,18179.0
2025-05-19 09:35:00,152.66,152.66,152.35,152.36,3649.0,152.2199,152.2199,151.9108,151.9208,3649.0
2025-05-19 09:40:00,152.36,152.83,152.29,152.73,2200.0,151.9208,152.3894,151.851,152.2897,2200.0
2025-05-19 09:45:00,152.68,153.04,152.61,153.04,2916.0,152.2398,152.5988,152.17,152.5988,2916.0
2025-05-19 09:50:00,153.06,153.09,152.85,152.85,1700.0,152.6187,152.6487,152.4094,152.4094,1700.0
2025-05-19 09:55:00,152.8,152.92,152.75,152.88,6076.0,152.3595,152.4792,152.3096,152.4393,6076.0
2025-05-19 10:00:00,152.85,152.95,152.8,152.9,17833.0,152.4094,152.5091,152.3595,152.4592,17833.0
2025-05-19 10:05:00,152.9,153.02,152.78,152.79,20798.0,152.4592,152.5789,152.3396,152.3495,20798.0
2025-05-19 10:10:00,152.76,152.98,152.75,152.94,6229.0,152.3196,152.539,152.3096,152.4991,6229.0
2025-05-19 10:15:00,152.84,153.06,152.84,153.06,4001.0,152.3994,152.6187,152.3994,152.6187,4001.0
2025-05-19 10:20:00,153.04,153.1,152.85,152.85,11509.0,152.5988,152.6586,152.4094,152.4094,11509.0
2025-05-19 10:25:00,152.89,152.97,152.77,152.89,17152.0,152.4492,152.529,152.3296,152.4492,17152.0
2025-05-19 10:30:00,152.87,153.11,152.87,153.07,22991.0,152.4293,152.6686,152.4293,152.6287,22991.0
2025-05-19 10:35:00,153.1,153.15,153.02,153.02,7944.0,152.6586,152.7085,152.5789,152.5789,7944.0
2025-05-19 10:40:00,153.0,153.18,153.0,153.15,19244.0,152.5589,152.7384,152.5589,152.7085,19244.0
2025-05-19 10:45:00,153.2,153.3,153.12,153.24,3863.0,152.7583,152.8581,152.6786,152.7982,3863.0
2025-05-19 10:50:00,153.22,153.24,153.16,153.19,2832.0,152.7783,152.7982,152.7185,152.7484,2832.0
2025-05-19 10:55:00,153.16,153.18,152.94,152.97,4190.0,152.7185,152.7384,152.4991,152.529,4190.0
2025-05-19 11:00:00,153.0,153.14,152.99,153.02,4911.0,152.5589,152.6985,152.5489,152.5789,4911.0
2025-05-19 11:05:00,152.95,153.1,152.95,153.1,2007.0,152.5091,152.6586,152.5091,152.6586,2007.0
2025-05-19 11:10:00,153.13,153.31,153.08,153.3,9275.0,152.6885,152.868,152.6387,152.8581,9275.0
2025-05-19 11:15:00,153.31,153.39,153.27,153.38,3996.0,152.868,152.9478,152.8281,152.9378,3996.0
2025-05-19 11:20:00,153.35,153.47,153.35,153.47,5721.0,152.9079,153.0276,152.9079,153.0276,5721.0
2025-05-19 11:25:00,153.48,153.54,153.39,153.4,4745.0,153.0375,153.0974,152.9478,152.9578,4745.0
2025-05-19 11:30:00,153.36,153.42,153.3,153.33,4004.0,152.9179,152.9777,152.8581,152.888,4004.0
2025-05-19 11:35:00,153.37,153.38,153.32,153.35,2805.0,152.9279,152.9378,152.878,152.9079,2805.0
2025-05-19 11:40:00,153.4,153.58,153.39,153.56,4478.0,152.9578,153.1372,152.9478,153.1173,4478.0
2025-05-19 11:45:00,153.56,153.56,153.33,153.33,3600.0,153.1173,153.1173,152.888,152.888,3600.0
2025-05-19 11:50:00,153.34,153.38,153.29,153.36,5600.0,152.8979,152.9378,152.8481,152.9179,5600.0
2025-05-19 11:55:00,153.37,153.51,153.35,153.5,5018.0,152.9279,153.0675,152.9079,153.0575,5018.0
2025-05-19 12:00:00,153.48,153.66,153.48,153.64,7054.0,153.0375,153.217,153.0375,153.1971,7054.0
2025-05-19 12:05:00,153.63,153.72,153.61,153.72,3511.0,153.1871,153.2768,153.1672,153.2768,3511.0
2025-05-19 12:10:00,153.69,153.69,153.62,153.66,8320.0,153.2469,153.2469,153.1771,153.217,8320.0
2025-05-19 12:15:00,153.66,153.73,153.62,153.62,7201.0,153.217,153.2868,153.1771,153.1771,7201.0
2025-05-19 12:20:00,153.56,153.72,153.54,153.67,9804.0,153.1173,153.2768,153.0974,153.227,9804.0
2025-05-19 12:25:00,153.74,153.94,153.73,153.87,5190.0,153.2968,153.4962,153.2868,153.4264,5190.0
2025-05-19 12:30:00,153.83,153.98,153.83,153.89,4206.0,153.3865,153.5361,153.3865,153.4464,4206.0
2025-05-19 12:35:00,153.9,153.98,153.84,153.97,3530.0,153.4563,153.5361,153.3965,153.5261,3530.0
2025-05-19 12:40:00,153.99,154.05,153.94,154.03,3212.0,153.5461,153.6059,153.4962,153.586,3212.0
2025-05-19 12:45:00,154.08,154.1,154.03,154.06,1997.0,153.6358,153.6557,153.586,153.6159,1997.0
2025-05-19 12:50:00,154.08,154.15,154.07,154.12,3328.0,153.6358,153.7056,153.6258,153.6757,3328.0
2025-05-19 12:55:00,154.14,154.23,154.09,154.17,10355.0,153.6956,153.7854,153.6458,153.7255,10355.0
2025-05-19 13:00:00,154.08,154.27,154.06,154.2,13188.0,153.6358,153.8253,153.6159,153.7555,13188.0
2025-05-19 13:05:00,154.19,154.3,154.18,154.22,6445.0,153.7455,153.8552,153.7355,153.7754,6445.0
2025-05-19 13:10:00,154.22,154.35,154.18,154.25,7959.0,153.7754,153.905,153.7355,153.8053,7959.0
2025-05-19 13:15:00,154.19,154.24,154.04,154.04,2658.0,153.7455,153.7953,153.5959,153.5959,2658.0
2025-05-19 13:20:00,154.03,154.05,153.93,153.95,7779.0,153.586,153.6059,153.4862,153.5062,7779.0
2025-05-19 13:25:00,153.94,153.94,153.89,153.93,2386.0,153.4962,153.4962,153.4464,153.4862,2386.0
2025-05-19 13:30:00,153.93,153.94,153.8,153.9,7370.0,153.4862,153.4962,153.3566,153.4563,7370.0
2025-05-19 13:35:00,153.91,154.0,153.85,153.86,3700.0,153.4663,153.556,153.4065,153.4164,3700.0
2025-05-19 13:40:00,153.85,153.85,153.77,153.77,7161.0,153.4065,153.4065,153.3267,153.3267,7161.0
2025-05-19 13:45:00,153.76,153.76,153.68,153.72,2969.0,153.3167,153.3167,153.237,153.2768,2969.0
2025-05-19 13:50:00,153.72,153.85,153.64,153.84,8968.0,153.2768,153.4065,153.1971,153.3965,8968.0
2025-05-19 13:55:00,153.88,153.93,153.83,153.83,4862.0,153.4364,153.4862,153.3865,153.3865,4862.0
2025-05-19 14:00:00,153.84,153.87,153.78,153.81,7707.0,153.3965,153.4264,153.3367,153.3666,7707.0
2025-05-19 14:05:00,153.81,154.05,153.8,154.01,11351.0,153.3666,153.6059,153.3566,153.566,11351.0
2025-05-19 14:10:00,154.0,154.08,153.97,154.07,5315.0,153.556,153.6358,153.5261,153.6258,5315.0
2025-05-19 14:15:00,154.07,154.07,153.93,153.93,4523.0,153.6258,153.6258,153.4862,153.4862,4523.0
2025-05-19 14:20:00,153.94,153.95,153.87,153.88,3629.0,153.4962,153.5062,153.4264,153.4364,3629.0
2025-05-19 14:25:00,153.89,153.9,153.81,153.82,4318.0,153.4464,153.4563,153.3666,153.3766,4318.0
2025-05-19 14:30:00,153.82,153.95,153.78,153.85,12521.0,153.3766,153.5062,153.3367,153.4065,12521.0
2025-05-19 14:35:00,153.86,154.0,153.85,153.99,20180.0,153.4164,153.556,153.4065,153.5461,20180.0
2025-05-19 14:40:00,154.0,154.1,153.97,153.97,6203.0,153.556,153.6557,153.5261,153.5261,6203.0
2025-05-19 14:45:00,153.99,154.12,153.97,154.08,3700.0,153.5461,153.6757,153.5261,153.6358,3700.0
2025-05-19 14:50:00,154.09,154.1,154.0,154.03,4156.0,153.6458,153.6557,153.556,153.586,4156.0
2025-05-19 14:55:00,154.04,154.14,154.01,154.05,7536.0,153.5959,153.6956,153.566,153.6059,7536.0
2025-05-19 15:00:00,154.05,154.07,153.87,153.9,10163.0,153.6059,153.6258,153.4264,153.4563,10163.0
2025-05-19 15:05:00,153.89,153.92,153.86,153.89,2400.0,153.4464,153.4763,153.4164,153.4464,2400.0
2025-05-19 15:10:00,153.89,153.95,153.86,153.87,7862.0,153.4464,153.5062,153.4164,153.4264,7862.0
2025-05-19 15:15:00,153.88,153.88,153.78,153.78,4636.0,153.4364,153.4364,153.3367,153.3367,4636.0
2025-05-19 15:20:00,153.8,153.85,153.76,153.85,5608.0,153.3566,153.4065,153.3167,153.4065,5608.0
2025-05-19 15:25:00,153.8,153.82,153.74,153.81,6725.0,153.3566,153.3766,153.2968,153.3666,6725.0
2025-05-19 15:30:00,153.84,153.94,153.84,153.91,7101.0,153.3965,153.4962,153.3965,153.4663,7101.0
2025-05-19 15:35:00,153.91,153.98,153.86,153.93,8821.0,153.4663,153.5361,153.4164,153.4862,8821.0
2025-05-19 15:40:00,153.94,154.1,153.9,154.04,23779.0,153.4962,153.6557,153.4563,153.5959,23779.0
2025-05-19 15:45:00,154.05,154.18,154.0,154.15,20307.0,153.6059,153.7355,153.556,153.7056,20307.0
2025-05-19 15:50:00,154.16,154.19,154.05,154.11,34170.0,153.7156,153.7455,153.6059,153.6657,34170.0
2025-05-19 15:55:00,154.09,154.33,153.98,154.27,134905.0,153.6458,153.8851,153.5361,153.8253,134905.0
2025-05-20 09:30:00,154.44,154.88,153.3,154.24,51889.0,153.9948,154.4335,152.8581,153.7953,51889.0
2025-05-20 09:35:00,154.35,154.52,154.11,154.34,8744.0,153.905,154.0745,153.6657,153.8951,8744.0
2025-05-20 09:40:00,154.45,154.7,154.41,154.6,7697.0,154.0047,154.254,153.9649,154.1543,7697.0
2025-05-20 09:45:00,154.65,154.8,154.3,154.34,11046.0,154.2042,154.3537,153.8552,153.8951,11046.0
2025-05-20 09:50:00,154.25,154.73,154.25,154.7,12884.0,153.8053,154.2839,153.8053,154.254,12884.0
2025-05-20 09:55:00,154.68,154.92,154.62,154.92,9906.0,154.2341,154.4734,154.1743,154.4734,9906.0
2025-05-20 10:00:00,154.92,155.23,154.75,155.23,12674.0,154.4734,154.7825,154.3039,154.7825,12674.0
2025-05-20 10:05:00,155.22,155.42,155.16,155.28,16177.0,154.7725,154.9719,154.7127,154.8323,16177.0
2025-05-20 10:10:00,155.3,155.53,155.26,155.28,19022.0,154.8523,155.0816,154.8124,154.8323,19022.0
2025-05-20 10:15:00,155.23,155.4,155.21,155.27,17030.0,154.7825,154.952,154.7625,154.8224,17030.0
2025-05-20 10:20:00,155.29,155.29,155.07,155.1,11555.0,154.8423,154.8423,154.623,154.6529,11555.0
2025-05-20 10:25:00,155.17,155.41,155.17,155.33,14426.0,154.7227,154.962,154.7227,154.8822,14426.0
2025-05-20 10:30:00,155.37,155.49,155.31,155.48,6656.0,154.9221,155.0417,154.8623,155.0318,6656.0
2025-05-20 10:35:00,155.49,155.58,155.43,155.52,6048.0,155.0417,155.1315,154.9819,155.0717,6048.0
2025-05-20 10:40:00,155.52,155.55,155.36,155.48,4654.0,155.0717,155.1016,154.9121,155.0318,4654.0
2025-05-20 10:45:00,155.52,155.55,155.42,155.44,2700.0,155.0717,155.1016,154.9719,154.9919,2700.0
2025-05-20 10:50:00,155.44,155.44,155.05,155.19,19400.0,154.9919,154.9919,154.603,154.7426,19400.0
2025-05-20 10:55:00,155.21,155.24,155.02,155.06,9195.0,154.7625,154.7925,154.5731,154.613,9195.0
2025-05-20 11:00:00,154.98,154.99,154.81,154.9,8474.0,154.5332,154.5432,154.3637,154.4534,8474.0
2025-05-20 11:05:00,154.9,154.95,154.73,154.81,16038.0,154.4534,154.5033,154.2839,154.3637,16038.0
2025-05-20 11:10:00,154.8,154.97,154.79,154.92,4025.0,154.3537,154.5232,154.3438,154.4734,4025.0
2025-05-20 11:15:00,154.91,155.05,154.91,154.97,9652.0,154.4634,154.603,154.4634,154.5232,9652.0
2025-05-20 11:20:00,154.96,155.03,154.85,154.85,17200.0,154.5133,154.5831,154.4036,154.4036,17200.0
2025-05-20 11:25:00,154.86,154.9,154.77,154.77,2056.0,154.4136,154.4534,154.3238,154.3238,2056.0
2025-05-20 11:30:00,154.79,154.8,154.58,154.61,7522.0,154.3438,154.3537,154.1344,154.1643,7522.0
2025-05-20 11:35:00,154.64,154.64,154.53,154.56,2857.0,154.1942,154.1942,154.0845,154.1144,2857.0
2025-05-20 11:40:00,154.52,154.55,154.39,154.39,7106.0,154.0745,154.1045,153.9449,153.9449,7106.0
2025-05-20 11:45:00,154.43,154.47,154.31,154.42,3071.0,153.9848,154.0247,153.8651,153.9748,3071.0
2025-05-20 11:50:00,154.39,154.41,154.24,154.24,4837.0,153.9449,153.9649,153.7953,153.7953,4837.0
2025-05-20 11:55:00,154.26,154.32,154.09,154.11,12605.0,153.8153,153.8751,153.6458,153.6657,12605.0
2025-05-20 12:00:00,154.13,154.22,154.08,154.11,8932.0,153.6857,153.7754,153.6358,153.6657,8932.0
2025-05-20 12:05:00,154.11,154.18,154.09,154.09,8599.0,153.6657,153.7355,153.6458,153.6458,8599.0
2025-05-20 12:10:00,154.11,154.12,153.93,154.11,8607.0,153.6657,153.6757,153.4862,153.6657,8607.0
2025-05-20 12:15:00,154.1,154.1,153.98,153.99,6618.0,153.6557,153.6557,153.5361,153.5461,6618.0
2025-05-20 12:20:00,153.98,154.11,153.98,154.07,5548.0,153.5361,153.6657,153.5361,153.6258,5548.0
2025-05-20 12:25:00,154.06,154.16,154.01,154.06,12317.0,153.6159,153.7156,153.566,153.6159,12317.0
2025-05-20 12:30:00,154.03,154.03,153.92,153.94,7334.0,153.586,153.586,153.4763,153.4962,7334.0
2025-05-20 12:35:00,153.95,154.23,153.93,154.17,14717.0,153.5062,153.7854,153.4862,153.7255,14717.0
2025-05-20 12:40:00,154.24,154.34,154.18,154.31,22277.0,153.7953,153.8951,153.7355,153.8651,22277.0
2025-05-20 12:45:00,154.34,154.57,154.34,154.56,11450.0,153.8951,154.1244,153.8951,154.1144,11450.0
2025-05-20 12:50:00,154.59,154.7,154.56,154.66,8671.0,154.1443,154.254,154.1144,154.2141,8671.0
2025-05-20 12:55:00,154.68,154.7,154.42,154.47,10629.0,154.2341,154.254,153.9748,154.0247,10629.0
2025-05-20 13:00:00,154.46,154.71,154.46,154.59,15830.0,154.0147,154.264,154.0147,154.1443,15830.0
2025-05-20 13:05:00,154.63,154.63,154.5,154.54,8462.0,154.1842,154.1842,154.0546,154.0945,8462.0
2025-05-20 13:10:00,154.51,154.64,154.47,154.64,10281.0,154.0646,154.1942,154.0247,154.1942,10281.0
2025-05-20 13:15:00,154.63,154.71,154.6,154.7,9648.0,154.1842,154.264,154.1543,154.254,9648.0
2025-05-20 13:20:00,154.69,154.76,154.64,154.68,8654.0,154.244,154.3138,154.1942,154.2341,8654.0
2025-05-20 13:25:00,154.7,154.84,154.62,154.66,11573.0,154.254,154.3936,154.1743,154.2141,11573.0
2025-05-20 13:30:00,154.63,154.63,154.48,154.49,5411.0,154.1842,154.1842,154.0347,154.0446,5411.0
2025-05-20 13:35:00,154.49,154.58,154.47,154.47,8387.0,154.0446,154.1344,154.0247,154.0247,8387.0
2025-05-20 13:40:00,154.42,154.48,154.33,154.33,3955.0,153.9748,154.0347,153.8851,153.8851,3955.0
2025-05-20 13:45:00,154.31,154.46,154.28,154.41,6123.0,153.8651,154.0147,153.8352,153.9649,6123.0
2025-05-20 13:50:00,154.39,154.41,154.35,154.36,7257.0,153.9449,153.9649,153.905,153.915,7257.0
2025-05-20 13:55:00,154.37,154.53,154.36,154.53,9093.0,153.925,154.0845,153.915,154.0845,9093.0
2025-05-20 14:00:00,154.49,154.49,154.37,154.39,7695.0,154.0446,154.0446,153.925,153.9449,7695.0
2025-05-20 14:05:00,154.38,154.46,154.38,154.4,5589.0,153.9349,154.0147,153.9349,153.9549,5589.0
2025-05-20 14:10:00,154.42,154.45,154.38,154.43,8365.0,153.9748,154.0047,153.9349,153.9848,8365.0
2025-05-20 14:15:00,154.4,154.4,154.18,154.19,9401.0,153.9549,153.9549,153.7355,153.7455,9401.0
2025-05-20 14:20:00,154.19,154.19,153.94,154.05,7721.0,153.7455,153.7455,153.4962,153.6059,7721.0
2025-05-20 14:25:00,154.09,154.12,153.86,153.88,9815.0,153.6458,153.6757,153.4164,153.4364,9815.0
2025-05-20 14:30:00,153.92,153.93,153.81,153.83,14188.0,153.4763,153.4862,153.3666,153.3865,14188.0
2025-05-20 14:35:00,153.84,154.06,153.82,154.03,11071.0,153.3965,153.6159,153.3766,153.586,11071.0
2025-05-20 14:40:00,154.05,154.09,153.95,154.01,6861.0,153.6059,153.6458,153.5062,153.566,6861.0
2025-05-20 14:45:00,153.97,154.08,153.93,154.08,9711.0,153.5261,153.6358,153.4862,153.6358,9711.0
2025-05-20 14:50:00,154.06,154.19,154.0,154.07,11892.0,153.6159,153.7455,153.556,153.6258,11892.0
2025-05-20 14:55:00,154.09,154.11,154.04,154.09,7717.0,153.6458,153.6657,153.5959,153.6458,7717.0
2025-05-20 15:00:00,154.09,154.09,153.87,153.87,6487.0,153.6458,153.6458,153.4264,153.4264,6487.0
2025-05-20 15:05:00,153.87,153.89,153.8,153.86,8809.0,153.4264,153.4464,153.3566,153.4164,8809.0
2025-05-20 15:10:00,153.86,153.88,153.72,153.72,10543.0,153.4164,153.4364,153.2768,153.2768,10543.0
2025-05-20 15:15:00,153.74,153.79,153.67,153.73,12558.0,153.2968,153.3466,153.227,153.2868,12558.0
2025-05-20 15:20:00,153.71,153.83,153.66,153.81,9687.0,153.2669,153.3865,153.217,153.3666,9687.0
2025-05-20 15:25:00,153.83,153.9,153.74,153.77,13671.0,153.3865,153.4563,153.2968,153.3267,13671.0
2025-05-20 15:30:00,153.79,153.91,153.78,153.84,16689.0,153.3466,153.4663,153.3367,153.3965,16689.0
2025-05-20 15:35:00,153.85,153.91,153.79,153.8,18182.0,153.4065,153.4663,153.3466,153.3566,18182.0
2025-05-20 15:40:00,153.8,153.93,153.79,153.89,22910.0,153.3566,153.4862,153.3466,153.4464,22910.0
2025-05-20 15:45:00,153.91,153.97,153.79,153.79,25873.0,153.4663,153.5261,153.3466,153.3466,25873.0
2025-05-20 15:50:00,153.79,154.3,153.7,154.11,42113.0,153.3466,153.8552,153.2569,153.6657,42113.0
2025-05-20 15:55:00,154.09,154.31,154.09,154.25,112583.0,153.6458,153.8651,153.6458,153.8053,112583.0
2025-05-21 09:30:00,151.51,152.86,151.11,152.73,63111.0,151.0732,152.4193,150.6744,152.2897,63111.0
2025-05-21 09:35:00,152.55,152.85,152.0,152.3,17834.0,152.1102,152.4094,151.5618,151.8609,17834.0
2025-05-21 09:40:00,152.33,152.63,152.25,152.43,5896.0,151.8909,152.19,151.8111,151.9906,5896.0
2025-05-21 09:45:00,152.43,152.96,152.09,152.96,22856.0,151.9906,152.519,151.6515,152.519,22856.0
2025-05-21 09:50:00,152.93,153.17,152.87,153.06,7189.0,152.4891,152.7284,152.4293,152.6187,7189.0
2025-05-21 09:55:00,153.0,153.0,152.53,152.67,7404.0,152.5589,152.5589,152.0903,152.2299,7404.0
2025-05-21 10:00:00,152.77,153.08,152.57,153.08,10804.0,152.3296,152.6387,152.1302,152.6387,10804.0
2025-05-21 10:05:00,153.07,153.43,152.97,153.36,10412.0,152.6287,152.9877,152.529,152.9179,10412.0
2025-05-21 10:10:00,153.29,153.43,153.18,153.27,10302.0,152.8481,152.9877,152.7384,152.8281,10302.0
2025-05-21 10:15:00,153.3,153.45,153.22,153.45,6239.0,152.8581,153.0076,152.7783,153.0076,6239.0
2025-05-21 10:20:00,153.49,153.65,153.26,153.32,14373.0,153.0475,153.207,152.8182,152.878,14373.0
2025-05-21 10:25:00,153.31,153.54,153.17,153.33,8671.0,152.868,153.0974,152.7284,152.888,8671.0
2025-05-21 10:30:00,153.31,153.59,153.31,153.4,10947.0,152.868,153.1472,152.868,152.9578,10947.0
2025-05-21 10:35:00,153.4,153.61,153.21,153.61,20953.0,152.9578,153.1672,152.7683,153.1672,20953.0
2025-05-21 10:40:00,153.61,153.84,153.59,153.59,6402.0,153.1672,153.3965,153.1472,153.1472,6402.0
2025-05-21 10:45:00,153.59,153.88,153.51,153.86,7903.0,153.1472,153.4364,153.0675,153.4164,7903.0
2025-05-21 10:50:00,153.83,153.83,153.3,153.52,8490.0,153.3865,153.3865,152.8581,153.0774,8490.0
2025-05-21 10:55:00,153.46,153.86,153.46,153.86,15751.0,153.0176,153.4164,153.0176,153.4164,15751.0
2025-05-21 11:00:00,153.86,153.91,153.65,153.78,11187.0,153.4164,153.4663,153.207,153.3367,11187.0
2025-05-21 11:05:00,153.82,153.84,153.69,153.8,4876.0,153.3766,153.3965,153.2469,153.3566,4876.0
2025-05-21 11:10:00,153.72,153.74,153.54,153.66,5285.0,153.2768,153.2968,153.0974,153.217,5285.0
2025-05-21 11:15:00,153.62,153.64,153.12,153.15,29021.0,153.1771,153.1971,152.6786,152.7085,29021.0
2025-05-21 11:20:00,153.14,153.14,152.73,152.89,36025.0,152.6985,152.6985,152.2897,152.4492,36025.0
2025-05-21 11:25:00,152.89,153.29,152.89,153.11,27033.0,152.4492,152.8481,152.4492,152.6686,27033.0
2025-05-21 11:30:00,153.11,153.44,153.05,153.39,15554.0,152.6686,152.9977,152.6088,152.9478,15554.0
2025-05-21 11:35:00,153.33,153.33,152.99,153.29,28109.0,152.888,152.888,152.5489,152.8481,28109.0
2025-05-21 11:40:00,153.31,153.36,153.15,153.31,42196.0,152.868,152.9179,152.7085,152.868,42196.0
2025-05-21 11:45:00,153.3,153.3,153.12,153.16,25184.0,152.8581,152.8581,152.6786,152.7185,25184.0
2025-05-21 11:50:00,153.14,153.24,153.05,153.23,27484.0,152.6985,152.7982,152.6088,152.7883,27484.0
2025-05-21 11:55:00,153.23,153.3,153.14,153.29,11274.0,152.7883,152.8581,152.6985,152.8481,11274.0
2025-05-21 12:00:00,153.35,153.36,153.11,153.19,6979.0,152.9079,152.9179,152.6686,152.7484,6979.0
2025-05-21 12:05:00,153.22,153.43,153.19,153.42,6085.0,152.7783,152.9877,152.7484,152.9777,6085.0
2025-05-21 12:10:00,153.4,153.48,153.31,153.43,5888.0,152.9578,153.0375,152.868,152.9877,5888.0
2025-05-21 12:15:00,153.46,153.63,153.43,153.57,8333.0,153.0176,153.1871,152.9877,153.1273,8333.0
2025-05-21 12:20:00,153.6,153.68,153.52,153.58,8737.0,153.1572,153.237,153.0774,153.1372,8737.0
2025-05-21 12:25:00,153.59,153.78,153.59,153.78,6983.0,153.1472,153.3367,153.1472,153.3367,6983.0
2025-05-21 12:30:00,153.78,153.82,153.61,153.71,7716.0,153.3367,153.3766,153.1672,153.2669,7716.0
2025-05-21 12:35:00,153.68,153.71,153.54,153.55,6183.0,153.237,153.2669,153.0974,153.1073,6183.0
2025-05-21 12:40:00,153.54,153.69,153.54,153.65,6000.0,153.0974,153.2469,153.0974,153.207,6000.0
2025-05-21 12:45:00,153.65,153.83,153.65,153.83,7193.0,153.207,153.3865,153.207,153.3865,7193.0
2025-05-21 12:50:00,153.82,153.9,153.8,153.88,5368.0,153.3766,153.4563,153.3566,153.4364,5368.0
2025-05-21 12:55:00,153.89,153.89,153.6,153.69,7177.0,153.4464,153.4464,153.1572,153.2469,7177.0
2025-05-21 13:00:00,153.72,153.72,153.54,153.66,5311.0,153.2768,153.2768,153.0974,153.217,5311.0
2025-05-21 13:05:00,153.61,153.66,153.4,153.44,6993.0,153.1672,153.217,152.9578,152.9977,6993.0
2025-05-21 13:10:00,153.39,153.43,153.2,153.34,10313.0,152.9478,152.9877,152.7583,152.8979,10313.0
2025-05-21 13:15:00,153.28,153.28,152.86,152.95,5646.0,152.8381,152.8381,152.4193,152.5091,5646.0
2025-05-21 13:20:00,152.92,152.92,152.55,152.56,13401.0,152.4792,152.4792,152.1102,152.1202,13401.0
2025-05-21 13:25:00,152.53,152.65,152.47,152.51,20272.0,152.0903,152.2099,152.0304,152.0703,20272.0
2025-05-21 13:30:00,152.49,152.77,152.34,152.77,28631.0,152.0504,152.3296,151.9008,152.3296,28631.0
2025-05-21 13:35:00,152.67,153.0,152.61,152.99,7640.0,152.2299,152.5589,152.17,152.5489,7640.0
2025-05-21 13:40:00,152.95,152.99,152.68,152.69,5183.0,152.5091,152.5489,152.2398,152.2498,5183.0
2025-05-21 13:45:00,152.7,152.77,152.54,152.54,6529.0,152.2598,152.3296,152.1002,152.1002,6529.0
2025-05-21 13:50:00,152.54,152.83,152.45,152.71,26867.0,152.1002,152.3894,152.0105,152.2698,26867.0
2025-05-21 13:55:00,152.74,152.86,152.63,152.66,13416.0,152.2997,152.4193,152.19,152.2199,13416.0
2025-05-21 14:00:00,152.67,152.76,152.58,152.7,19535.0,152.2299,152.3196,152.1401,152.2598,19535.0
2025-05-21 14:05:00,152.72,153.09,152.68,153.07,22702.0,152.2797,152.6487,152.2398,152.6287,22702.0
2025-05-21 14:10:00,153.05,153.05,152.66,152.81,14166.0,152.6088,152.6088,152.2199,152.3695,14166.0
2025-05-21 14:15:00,152.79,153.01,152.76,152.9,9577.0,152.3495,152.5689,152.3196,152.4592,9577.0
2025-05-21 14:20:00,152.86,152.88,152.68,152.84,8176.0,152.4193,152.4393,152.2398,152.3994,8176.0
2025-05-21 14:25:00,152.89,153.07,152.89,153.04,5942.0,152.4492,152.6287,152.4492,152.5988,5942.0
2025-05-21 14:30:00,153.01,153.13,153.0,153.13,8149.0,152.5689,152.6885,152.5589,152.6885,8149.0
2025-05-21 14:35:00,153.11,153.2,153.0,153.06,12807.0,152.6686,152.7583,152.5589,152.6187,12807.0
2025-05-21 14:40:00,153.05,153.11,153.03,153.06,9119.0,152.6088,152.6686,152.5888,152.6187,9119.0
2025-05-21 14:45:00,153.04,153.1,152.78,152.81,9784.0,152.5988,152.6586,152.3396,152.3695,9784.0
2025-05-21 14:50:00,152.8,152.81,152.62,152.66,23623.0,152.3595,152.3695,152.18,152.2199,23623.0
2025-05-21 14:55:00,152.66,152.68,152.48,152.53,21839.0,152.2199,152.2398,152.0404,152.0903,21839.0
2025-05-21 15:00:00,152.58,152.65,152.52,152.62,7481.0,152.1401,152.2099,152.0803,152.18,7481.0
2025-05-21 15:05:00,152.63,152.77,152.49,152.57,12839.0,152.19,152.3296,152.0504,152.1302,12839.0
2025-05-21 15:10:00,152.54,152.67,152.44,152.66,8622.0,152.1002,152.2299,152.0005,152.2199,8622.0
2025-05-21 15:15:00,152.65,152.73,152.61,152.72,13400.0,152.2099,152.2897,152.17,152.2797,13400.0
2025-05-21 15:20:00,152.71,152.71,152.46,152.58,15110.0,152.2698,152.2698,152.0205,152.1401,15110.0
2025-05-21 15:25:00,152.56,152.59,152.46,152.55,9558.0,152.1202,152.1501,152.0205,152.1102,9558.0
2025-05-21 15:30:00,152.53,152.66,152.52,152.61,14305.0,152.0903,152.2199,152.0803,152.17,14305.0
2025-05-21 15:35:00,152.62,152.65,152.43,152.55,16526.0,152.18,152.2099,151.9906,152.1102,16526.0
2025-05-21 15:40:00,152.56,152.81,152.5,152.76,19894.0,152.1202,152.3695,152.0604,152.3196,19894.0
2025-05-21 15:45:00,152.76,152.84,152.55,152.69,39754.0,152.3196,152.3994,152.1102,152.2498,39754.0
2025-05-21 15:50:00,152.79,152.92,152.62,152.62,53164.0,152.3495,152.4792,152.18,152.18,53164.0
2025-05-21 15:55:00,152.67,152.9,152.64,152.69,136255.0,152.2299,152.4592,152.2,152.2498,136255.0
2025-05-22 09:30:00,153.38,153.38,152.47,152.94,27199.0,152.9378,152.9378,152.0304,152.4991,27199.0
2025-05-22 09:35:00,152.94,152.95,152.57,152.73,7961.0,152.4991,152.5091,152.1302,152.2897,7961.0
2025-05-22 09:40:00,152.64,152.74,152.18,152.31,5233.0,152.2,152.2997,151.7413,151.8709,5233.0
2025-05-22 09:45:00,152.3,152.54,152.12,152.13,11355.0,151.8609,152.1002,151.6815,151.6914,11355.0
2025-05-22 09:50:00,152.16,152.39,151.99,152.37,7013.0,151.7213,151.9507,151.5518,151.9307,7013.0
2025-05-22 09:55:00,152.36,152.51,152.14,152.49,27797.0,151.9208,152.0703,151.7014,152.0504,27797.0
2025-05-22 10:00:00,152.53,153.17,152.52,152.99,39046.0,152.0903,152.7284,152.0803,152.5489,39046.0
2025-05-22 10:05:00,153.0,153.24,152.91,152.97,19922.0,152.5589,152.7982,152.4692,152.529,19922.0
2025-05-22 10:10:00,153.01,153.01,152.31,152.44,4456.0,152.5689,152.5689,151.8709,152.0005,4456.0
2025-05-22 10:15:00,152.47,152.55,152.26,152.47,6808.0,152.0304,152.1102,151.8211,152.0304,6808.0
2025-05-22 10:20:00,152.47,152.49,152.2,152.25,10396.0,152.0304,152.0504,151.7612,151.8111,10396.0
2025-05-22 10:25:00,152.28,152.4,152.26,152.28,5501.0,151.841,151.9607,151.8211,151.841,5501.0
2025-05-22 10:30:00,152.38,152.53,152.36,152.44,19231.0,151.9407,152.0903,151.9208,152.0005,19231.0
2025-05-22 10:35:00,152.47,152.47,152.22,152.34,8980.0,152.0304,152.0304,151.7812,151.9008,8980.0
2025-05-22 10:40:00,152.3,152.43,152.1,152.18,6997.0,151.8609,151.9906,151.6615,151.7413,6997.0
2025-05-22 10:45:00,152.17,152.28,152.07,152.18,7911.0,151.7313,151.841,151.6316,151.7413,7911.0
2025-05-22 10:50:00,152.11,152.37,152.11,152.24,10877.0,151.6715,151.9307,151.6715,151.8011,10877.0
2025-05-22 10:55:00,152.16,152.56,152.07,152.53,17334.0,151.7213,152.1202,151.6316,152.0903,17334.0
2025-05-22 11:00:00,152.53,152.71,152.43,152.55,26993.0,152.0903,152.2698,151.9906,152.1102,26993.0
2025-05-22 11:05:00,152.5,152.83,152.48,152.77,34779.0,152.0604,152.3894,152.0404,152.3296,34779.0
2025-05-22 11:10:00,152.78,152.87,152.45,152.45,24596.0,152.3396,152.4293,152.0105,152.0105,24596.0
2025-05-22 11:15:00,152.47,152.63,152.33,152.63,5627.0,152.0304,152.19,151.8909,152.19,5627.0
2025-05-22 11:20:00,152.61,152.71,152.55,152.61,25651.0,152.17,152.2698,152.1102,152.17,25651.0
2025-05-22 11:25:00,152.65,152.9,152.61,152.72,14210.0,152.2099,152.4592,152.17,152.2797,14210.0
2025-05-22 11:30:00,152.72,153.14,152.7,153.04,14089.0,152.2797,152.6985,152.2598,152.5988,14089.0
2025-05-22 11:35:00,153.06,153.24,152.92,152.93,25503.0,152.6187,152.7982,152.4792,152.4891,25503.0
2025-05-22 11:40:00,152.94,153.08,152.91,152.97,24695.0,152.4991,152.6387,152.4692,152.529,24695.0
2025-05-22 11:45:00,152.94,152.96,152.8,152.87,10988.0,152.4991,152.519,152.3595,152.4293,10988.0
2025-05-22 11:50:00,152.85,152.91,152.77,152.81,9073.0,152.4094,152.4692,152.3296,152.3695,9073.0
2025-05-22 11:55:00,152.8,152.95,152.75,152.9,11810.0,152.3595,152.5091,152.3096,152.4592,11810.0
2025-05-22 12:00:00,152.95,152.95,152.67,152.82,10392.0,152.5091,152.5091,152.2299,152.3794,10392.0
2025-05-22 12:05:00,152.77,152.77,152.56,152.74,17480.0,152.3296,152.3296,152.1202,152.2997,17480.0
2025-05-22 12:10:00,152.73,152.78,152.7,152.75,13575.0,152.2897,152.3396,152.2598,152.3096,13575.0
2025-05-22 12:15:00,152.76,152.99,152.74,152.98,8646.0,152.3196,152.5489,152.2997,152.539,8646.0
2025-05-22 12:20:00,152.96,152.96,152.8,152.81,9993.0,152.519,152.519,152.3595,152.3695,9993.0
2025-05-22 12:25:00,152.78,152.85,152.71,152.72,13000.0,152.3396,152.4094,152.2698,152.2797,13000.0
2025-05-22 12:30:00,152.72,152.74,152.67,152.67,10852.0,152.2797,152.2997,152.2299,152.2299,10852.0
2025-05-22 12:35:00,152.66,152.77,152.52,152.54,6955.0,152.2199,152.3296,152.0803,152.1002,6955.0
2025-05-22 12:40:00,152.55,152.65,152.51,152.64,9929.0,152.1102,152.2099,152.0703,152.2,9929.0
2025-05-22 12:45:00,152.69,152.69,152.54,152.54,10918.0,152.2498,152.2498,152.1002,152.1002,10918.0
2025-05-22 12:50:00,152.55,152.55,152.44,152.44,5037.0,152.1102,152.1102,152.0005,152.0005,5037.0
2025-05-22 12:55:00,152.44,152.48,152.28,152.28,5917.0,152.0005,152.0404,151.841,151.841,5917.0
2025-05-22 13:00:00,152.29,152.32,152.17,152.23,12142.0,151.851,151.8809,151.7313,151.7911,12142.0
2025-05-22 13:05:00,152.2,152.28,152.17,152.19,14211.0,151.7612,151.841,151.7313,151.7513,14211.0
2025-05-22 13:10:00,152.19,152.29,152.15,152.24,11635.0,151.7513,151.851,151.7114,151.8011,11635.0
2025-05-22 13:15:00,152.22,152.49,152.22,152.46,10373.0,151.7812,152.0504,151.7812,152.0205,10373.0
2025-05-22 13:20:00,152.47,152.67,152.47,152.67,9669.0,152.0304,152.2299,152.0304,152.2299,9669.0
2025-05-22 13:25:00,152.67,152.7,152.56,152.64,10986.0,152.2299,152.2598,152.1202,152.2,10986.0
2025-05-22 13:30:00,152.63,152.63,152.46,152.63,13209.0,152.19,152.19,152.0205,152.19,13209.0
2025-05-22 13:35:00,152.67,152.8,152.62,152.76,18815.0,152.2299,152.3595,152.18,152.3196,18815.0
2025-05-22 13:40:00,152.77,152.82,152.73,152.82,6818.0,152.3296,152.3794,152.2897,152.3794,6818.0
2025-05-22 13:45:00,152.82,152.88,152.75,152.82,12736.0,152.3794,152.4393,152.3096,152.3794,12736.0
2025-05-22 13:50:00,152.83,152.87,152.7,152.76,13172.0,152.3894,152.4293,152.2598,152.3196,13172.0
2025-05-22 13:55:00,152.77,152.96,152.76,152.83,18977.0,152.3296,152.519,152.3196,152.3894,18977.0
2025-05-22 14:00:00,152.81,153.1,152.81,153.0,22388.0,152.3695,152.6586,152.3695,152.5589,22388.0
2025-05-22 14:05:00,153.0,153.04,152.92,153.01,13748.0,152.5589,152.5988,152.4792,152.5689,13748.0
2025-05-22 14:10:00,153.0,153.04,152.97,153.01,17164.0,152.5589,152.5988,152.529,152.5689,17164.0
2025-05-22 14:15:00,153.05,153.16,153.04,153.16,30413.0,152.6088,152.7185,152.5988,152.7185,30413.0
2025-05-22 14:20:00,153.13,153.15,152.98,153.04,20881.0,152.6885,152.7085,152.539,152.5988,20881.0
2025-05-22 14:25:00,153.05,153.05,152.88,152.88,8762.0,152.6088,152.6088,152.4393,152.4393,8762.0
2025-05-22 14:30:00,152.89,152.91,152.78,152.81,15991.0,152.4492,152.4692,152.3396,152.3695,15991.0
2025-05-22 14:35:00,152.79,152.83,152.65,152.68,23462.0,152.3495,152.3894,152.2099,152.2398,23462.0
2025-05-22 14:40:00,152.71,152.71,152.52,152.56,19178.0,152.2698,152.2698,152.0803,152.1202,19178.0
2025-05-22 14:45:00,152.58,152.75,152.56,152.69,21257.0,152.1401,152.3096,152.1202,152.2498,21257.0
2025-05-22 14:50:00,152.72,152.8,152.67,152.75,20755.0,152.2797,152.3595,152.2299,152.3096,20755.0
2025-05-22 14:55:00,152.75,152.87,152.71,152.75,30069.0,152.3096,152.4293,152.2698,152.3096,30069.0
2025-05-22 15:00:00,152.75,152.91,152.71,152.86,31104.0,152.3096,152.4692,152.2698,152.4193,31104.0
2025-05-22 15:05:00,152.88,152.91,152.77,152.77,25558.0,152.4393,152.4692,152.3296,152.3296,25558.0
2025-05-22 15:10:00,152.8,152.86,152.67,152.84,32968.0,152.3595,152.4193,152.2299,152.3994,32968.0
2025-05-22 15:15:00,152.88,152.96,152.82,152.85,31247.0,152.4393,152.519,152.3794,152.4094,31247.0
2025-05-22 15:20:00,152.88,152.94,152.8,152.9,29338.0,152.4393,152.4991,152.3595,152.4592,29338.0
2025-05-22 15:25:00,152.94,153.03,152.88,152.88,23220.0,152.4991,152.5888,152.4393,152.4393,23220.0
2025-05-22 15:30:00,152.9,152.9,152.65,152.7,24346.0,152.4592,152.4592,152.2099,152.2598,24346.0
2025-05-22 15:35:00,152.71,152.71,152.6,152.67,38497.0,152.2698,152.2698,152.1601,152.2299,38497.0
2025-05-22 15:40:00,152.68,152.78,152.62,152.7,49983.0,152.2398,152.3396,152.18,152.2598,49983.0
2025-05-22 15:45:00,152.72,152.82,152.53,152.77,53383.0,152.2797,152.3794,152.0903,152.3296,53383.0
2025-05-22 15:50:00,152.77,152.82,152.38,152.64,101908.0,152.3296,152.3794,151.9407,152.2,101908.0
2025-05-22 15:55:00,152.64,152.73,152.04,152.18,254456.0,152.2,152.2897,151.6017,151.7413,254456.0
2025-05-23 09:30:00,134.6,139.9,134.0,135.73,851903.0,134.212,139.4967,133.6137,135.3387,851903.0
2025-05-23 09:35:00,135.69,135.86,132.54,132.9,324935.0,135.2988,135.4683,132.1579,132.5169,324935.0
2025-05-23 09:40:00,132.93,133.05,131.61,132.46,370908.0,132.5468,132.6664,131.2306,132.0781,370908.0
2025-05-23 09:45:00,132.44,132.51,130.71,131.16,328107.0,132.0582,132.128,130.3332,130.7819,328107.0
2025-05-23 09:50:00,131.19,131.44,130.28,130.78,320240.0,130.8118,131.0611,129.9044,130.403,320240.0
2025-05-23 09:55:00,130.78,130.92,130.0,130.55,288373.0,130.403,130.5426,129.6252,130.1736,288373.0
2025-05-23 10:00:00,130.55,132.01,130.5,131.22,359675.0,130.1736,131.6294,130.1238,130.8417,359675.0
2025-05-23 10:05:00,131.21,132.25,130.42,130.5,141729.0,130.8317,131.8687,130.044,130.1238,141729.0
2025-05-23 10:10:00,130.54,130.88,130.33,130.46,117168.0,130.1637,130.5027,129.9543,130.0839,117168.0
2025-05-23 10:15:00,130.37,130.4,129.55,130.15,237881.0,129.9942,130.0241,129.1765,129.7748,237881.0
2025-05-23 10:20:00,130.19,130.26,129.66,130.0,172484.0,129.8147,129.8845,129.2862,129.6252,172484.0
2025-05-23 10:25:00,130.0,130.1,129.7,130.02,128820.0,129.6252,129.7249,129.3261,129.6452,128820.0
2025-05-23 10:30:00,129.97,131.12,129.7,130.91,412608.0,129.5953,130.742,129.3261,130.5326,412608.0
2025-05-23 10:35:00,130.99,131.37,130.17,130.61,136919.0,130.6124,130.9913,129.7947,130.2335,136919.0
2025-05-23 10:40:00,130.62,130.63,129.9,130.27,158412.0,130.2434,130.2534,129.5255,129.8944,158412.0
2025-05-23 10:45:00,130.28,130.42,129.88,130.0,265321.0,129.9044,130.044,129.5056,129.6252,265321.0
2025-05-23 10:50:00,130.0,130.07,129.19,129.34,247079.0,129.6252,129.695,128.8176,128.9671,247079.0
2025-05-23 10:55:00,129.33,129.78,129.21,129.7,257822.0,128.9572,129.4059,128.8375,129.3261,257822.0
2025-05-23 11:00:00,129.69,130.74,129.63,130.62,246787.0,129.3161,130.3631,129.2563,130.2434,246787.0
2025-05-23 11:05:00,130.61,130.92,130.09,130.79,174465.0,130.2335,130.5426,129.715,130.4129,174465.0
2025-05-23 11:10:00,130.76,131.5,130.64,130.77,174065.0,130.383,131.1209,130.2634,130.393,174065.0
2025-05-23 11:15:00,130.73,131.11,130.28,131.02,178892.0,130.3531,130.732,129.9044,130.6423,178892.0
2025-05-23 11:20:00,131.02,131.85,130.93,131.64,151787.0,130.6423,131.4699,130.5525,131.2605,151787.0
2025-05-23 11:25:00,131.59,132.0,131.04,131.11,80763.0,131.2106,131.6195,130.6622,130.732,80763.0
2025-05-23 11:30:00,131.07,131.32,130.96,131.11,91234.0,130.6921,130.9414,130.5825,130.732,91234.0
2025-05-23 11:35:00,131.12,131.88,131.1,131.79,107295.0,130.742,131.4998,130.7221,131.4101,107295.0
2025-05-23 11:40:00,131.83,132.22,131.77,132.19,131515.0,131.45,131.8388,131.3901,131.8089,131515.0
2025-05-23 11:45:00,132.19,132.62,131.67,131.99,121134.0,131.8089,132.2377,131.2904,131.6095,121134.0
2025-05-23 11:50:00,131.95,132.39,131.95,132.34,56040.0,131.5696,132.0083,131.5696,131.9585,56040.0
2025-05-23 11:55:00,132.33,132.45,131.96,132.02,52287.0,131.9485,132.0682,131.5796,131.6394,52287.0
2025-05-23 12:00:00,132.04,132.97,132.04,132.78,139443.0,131.6593,132.5867,131.6593,132.3972,139443.0
2025-05-23 12:05:00,132.78,133.25,132.75,132.81,124302.0,132.3972,132.8659,132.3673,132.4271,124302.0
2025-05-23 12:10:00,132.81,133.2,132.75,133.05,138654.0,132.4271,132.816,132.3673,132.6664,138654.0
2025-05-23 12:15:00,133.08,133.52,132.86,133.17,178341.0,132.6963,133.1351,132.477,132.7861,178341.0
2025-05-23 12:20:00,133.15,133.34,133.13,133.33,58717.0,132.7661,132.9556,132.7462,132.9456,58717.0
2025-05-23 12:25:00,133.31,134.11,133.19,133.64,124233.0,132.9257,133.7234,132.806,133.2547,124233.0
2025-05-23 12:30:00,133.6,134.0,133.4,133.94,136345.0,133.2148,133.6137,133.0154,133.5539,136345.0
2025-05-23 12:35:00,133.9,134.92,133.9,134.89,123083.0,133.514,134.531,133.514,134.5011,123083.0
2025-05-23 12:40:00,134.92,135.23,134.72,135.2,107038.0,134.531,134.8401,134.3316,134.8102,107038.0
2025-05-23 12:45:00,135.18,135.87,135.18,135.57,275477.0,134.7903,135.4783,134.7903,135.1792,275477.0
2025-05-23 12:50:00,135.53,135.78,134.91,135.26,158403.0,135.1393,135.3886,134.5211,134.8701,158403.0
2025-05-23 12:55:00,135.23,135.27,134.56,135.23,129898.0,134.8401,134.88,134.1721,134.8401,129898.0
2025-05-23 13:00:00,135.23,136.65,135.18,136.26,162009.0,134.8401,136.2561,134.7903,135.8672,162009.0
2025-05-23 13:05:00,136.23,137.07,135.82,137.0,85659.0,135.8373,136.6748,135.4284,136.605,85659.0
2025-05-23 13:10:00,137.0,137.74,136.9,137.55,234051.0,136.605,137.3429,136.5053,137.1535,234051.0
2025-05-23 13:15:00,137.45,137.8,137.08,137.65,245040.0,137.0537,137.4027,136.6848,137.2532,245040.0
2025-05-23 13:20:00,137.66,137.74,136.8,137.13,145528.0,137.2631,137.3429,136.4056,136.7347,145528.0
2025-05-23 13:25:00,137.13,137.77,137.09,137.48,109558.0,136.7347,137.3728,136.6948,137.0837,109558.0
2025-05-23 13:30:00,137.48,137.85,137.12,137.34,92019.0,137.0837,137.4526,136.7247,136.9441,92019.0
2025-05-23 13:35:00,137.32,137.4,136.45,136.6,69367.0,136.9241,137.0039,136.0566,136.2062,69367.0
2025-05-23 13:40:00,136.62,136.63,135.61,135.7,54831.0,136.2261,136.2361,135.2191,135.3088,54831.0
2025-05-23 13:45:00,135.69,135.95,135.49,135.75,29965.0,135.2988,135.5581,135.0994,135.3587,29965.0
2025-05-23 13:50:00,135.8,135.85,135.52,135.64,38659.0,135.4085,135.4584,135.1293,135.249,38659.0
2025-05-23 13:55:00,135.59,135.66,135.24,135.29,33297.0,135.1991,135.2689,134.8501,134.9,33297.0
2025-05-23 14:00:00,135.31,135.36,134.96,135.21,55593.0,134.9199,134.9698,134.5709,134.8202,55593.0
2025-05-23 14:05:00,135.22,135.48,135.06,135.13,50303.0,134.8302,135.0894,134.6706,134.7404,50303.0
2025-05-23 14:10:00,135.14,135.4,134.92,135.38,33725.0,134.7504,135.0097,134.531,134.9897,33725.0
2025-05-23 14:15:00,135.4,135.98,135.35,135.35,45248.0,135.0097,135.588,134.9598,134.9598,45248.0
2025-05-23 14:20:00,135.35,135.35,135.01,135.19,20024.0,134.9598,134.9598,134.6208,134.8003,20024.0
2025-05-23 14:25:00,135.18,135.45,135.12,135.43,31537.0,134.7903,135.0595,134.7305,135.0396,31537.0
2025-05-23 14:30:00,135.43,135.69,135.34,135.48,39095.0,135.0396,135.2988,134.9498,135.0894,39095.0
2025-05-23 14:35:00,135.47,135.86,135.47,135.7,36451.0,135.0795,135.4683,135.0795,135.3088,36451.0
2025-05-23 14:40:00,135.67,135.83,135.54,135.69,34729.0,135.2789,135.4384,135.1493,135.2988,34729.0
2025-05-23 14:45:00,135.67,136.03,135.47,135.86,36204.0,135.2789,135.6378,135.0795,135.4683,36204.0
2025-05-23 14:50:00,135.86,136.3,135.84,136.04,33830.0,135.4683,135.9071,135.4484,135.6478,33830.0
2025-05-23 14:55:00,136.06,136.35,135.98,136.28,28711.0,135.6678,135.9569,135.588,135.8871,28711.0
2025-05-23 15:00:00,136.29,136.58,136.21,136.58,94333.0,135.8971,136.1863,135.8173,136.1863,94333.0
2025-05-23 15:05:00,136.56,136.75,136.45,136.57,43150.0,136.1663,136.3558,136.0566,136.1763,43150.0
2025-05-23 15:10:00,136.58,136.76,136.25,136.73,60439.0,136.1863,136.3657,135.8572,136.3358,60439.0
2025-05-23 15:15:00,136.73,136.77,136.4,136.55,68780.0,136.3358,136.3757,136.0068,136.1563,68780.0
2025-05-23 15:20:00,136.56,136.69,136.46,136.57,78030.0,136.1663,136.2959,136.0666,136.1763,78030.0
2025-05-23 15:25:00,136.55,136.78,136.49,136.67,66185.0,136.1563,136.3857,136.0965,136.276,66185.0
2025-05-23 15:30:00,136.68,136.7,136.11,136.44,136548.0,136.286,136.3059,135.7176,136.0467,136548.0
2025-05-23 15:35:00,136.43,136.97,136.42,136.75,119025.0,136.0367,136.5751,136.0267,136.3558,119025.0
2025-05-23 15:40:00,136.75,136.82,136.46,136.82,97100.0,136.3558,136.4256,136.0666,136.4256,97100.0
2025-05-23 15:45:00,136.82,136.92,136.69,136.89,154535.0,136.4256,136.5253,136.2959,136.4954,154535.0
2025-05-23 15:50:00,136.87,137.25,136.81,137.22,344331.0,136.4754,136.8543,136.4156,136.8244,344331.0
2025-05-23 15:55:00,137.22,137.48,136.95,137.23,646528.0,136.8244,137.0837,136.5552,136.8344,646528.0
2025-05-27 09:30:00,138.07,140.88,138.07,140.41,132929.0,137.672,140.4739,137.672,140.0052,132929.0
2025-05-27 09:35:00,140.4,141.33,140.0,141.16,115903.0,139.9952,140.9226,139.5964,140.7531,115903.0
2025-05-27 09:40:00,141.32,141.36,140.46,141.05,52557.0,140.9126,140.9525,140.0551,140.6434,52557.0
2025-05-27 09:45:00,141.05,141.48,140.16,140.58,35148.0,140.6434,141.0721,139.7559,140.1747,35148.0
2025-05-27 09:50:00,140.39,141.3,140.35,141.27,36721.0,139.9853,140.8927,139.9454,140.8627,36721.0
2025-05-27 09:55:00,141.3,142.17,141.2,142.13,63731.0,140.8927,141.7601,140.7929,141.7203,63731.0
2025-05-27 10:00:00,142.11,143.12,142.11,143.06,113664.0,141.7003,142.7074,141.7003,142.6476,113664.0
2025-05-27 10:05:00,143.07,143.49,142.93,143.48,58861.0,142.6575,143.0763,142.518,143.0664,58861.0
2025-05-27 10:10:00,143.43,143.66,142.86,143.34,87172.0,143.0165,143.2458,142.4482,142.9268,87172.0
2025-05-27 10:15:00,143.34,143.84,143.2,143.56,35178.0,142.9268,143.4253,142.7872,143.1461,35178.0
2025-05-27 10:20:00,143.55,143.78,142.87,142.87,56265.0,143.1362,143.3655,142.4581,142.4581,56265.0
2025-05-27 10:25:00,142.82,143.4,142.78,143.32,60526.0,142.4083,142.9866,142.3684,142.9068,60526.0
2025-05-27 10:30:00,143.31,143.45,142.93,143.0,123102.0,142.8969,143.0365,142.518,142.5877,123102.0
2025-05-27 10:35:00,143.09,143.51,142.94,143.35,74635.0,142.6775,143.0963,142.5279,142.9367,74635.0
2025-05-27 10:40:00,143.36,143.56,143.03,143.13,11643.0,142.9467,143.1461,142.6177,142.7174,11643.0
2025-05-27 10:45:00,143.05,143.48,142.95,143.43,35141.0,142.6376,143.0664,142.5379,143.0165,35141.0
2025-05-27 10:50:00,143.44,143.56,143.3,143.45,16709.0,143.0265,143.1461,142.8869,143.0365,16709.0
2025-05-27 10:55:00,143.42,143.75,143.4,143.7,28863.0,143.0065,143.3356,142.9866,143.2857,28863.0
2025-05-27 11:00:00,143.7,144.03,143.65,143.94,32732.0,143.2857,143.6148,143.2359,143.525,32732.0
2025-05-27 11:05:00,143.94,144.13,143.42,143.88,62027.0,143.525,143.7145,143.0065,143.4652,62027.0
2025-05-27 11:10:00,143.85,144.1,143.59,143.99,32669.0,143.4353,143.6846,143.176,143.5749,32669.0
2025-05-27 11:15:00,143.89,144.2,143.88,143.96,41157.0,143.4752,143.7843,143.4652,143.545,41157.0
2025-05-27 11:20:00,143.89,144.58,143.86,144.5,23441.0,143.4752,144.1632,143.4453,144.0834,23441.0
2025-05-27 11:25:00,144.55,144.85,144.51,144.72,34526.0,144.1333,144.4324,144.0934,144.3028,34526.0
2025-05-27 11:30:00,144.72,144.87,144.4,144.8,26860.0,144.3028,144.4524,143.9837,144.3826,26860.0
2025-05-27 11:35:00,144.77,145.03,144.67,144.93,47235.0,144.3526,144.6119,144.2529,144.5122,47235.0
2025-05-27 11:40:00,144.93,144.93,144.5,144.81,36119.0,144.5122,144.5122,144.0834,144.3925,36119.0
2025-05-27 11:45:00,144.77,145.07,144.71,145.0,27459.0,144.3526,144.6518,144.2928,144.582,27459.0
2025-05-27 11:50:00,144.99,145.38,144.98,145.38,26057.0,144.572,144.9609,144.562,144.9609,26057.0
2025-05-27 11:55:00,145.33,145.51,145.21,145.44,29704.0,144.911,145.0905,144.7914,145.0207,29704.0
2025-05-27 12:00:00,145.43,145.43,145.06,145.14,30573.0,145.0107,145.0107,144.6418,144.7216,30573.0
2025-05-27 12:05:00,145.2,145.23,144.94,145.11,14720.0,144.7814,144.8113,144.5222,144.6917,14720.0
2025-05-27 12:10:00,145.11,145.12,144.99,145.06,33278.0,144.6917,144.7016,144.572,144.6418,33278.0
2025-05-27 12:15:00,145.05,145.33,144.84,145.14,38992.0,144.6318,144.911,144.4224,144.7216,38992.0
2025-05-27 12:20:00,145.16,145.16,144.39,144.84,35353.0,144.7415,144.7415,143.9737,144.4224,35353.0
2025-05-27 12:25:00,144.84,144.84,144.62,144.78,24864.0,144.4224,144.4224,144.2031,144.3626,24864.0
2025-05-27 12:30:00,144.78,144.8,144.57,144.61,55888.0,144.3626,144.3826,144.1532,144.1931,55888.0
2025-05-27 12:35:00,144.59,144.6,144.17,144.58,20818.0,144.1732,144.1831,143.7544,144.1632,20818.0
2025-05-27 12:40:00,144.58,144.7,144.27,144.28,26320.0,144.1632,144.2828,143.8541,143.8641,26320.0
2025-05-27 12:45:00,144.3,144.55,144.11,144.16,17608.0,143.884,144.1333,143.6945,143.7444,17608.0
2025-05-27 12:50:00,144.21,144.27,143.95,143.97,27500.0,143.7943,143.8541,143.535,143.555,27500.0
2025-05-27 12:55:00,143.99,144.41,143.85,144.36,22077.0,143.5749,143.9937,143.4353,143.9438,22077.0
2025-05-27 13:00:00,144.41,144.69,144.39,144.57,52474.0,143.9937,144.2729,143.9737,144.1532,52474.0
2025-05-27 13:05:00,144.57,144.57,144.38,144.39,38392.0,144.1532,144.1532,143.9638,143.9737,38392.0
2025-05-27 13:10:00,144.39,144.77,144.08,144.63,25465.0,143.9737,144.3526,143.6646,144.2131,25465.0
2025-05-27 13:15:00,144.66,144.96,144.63,144.91,12440.0,144.243,144.5421,144.2131,144.4922,12440.0
2025-05-27 13:20:00,144.96,144.96,144.66,144.74,18323.0,144.5421,144.5421,144.243,144.3227,18323.0
2025-05-27 13:25:00,144.76,144.87,144.67,144.78,58941.0,144.3427,144.4524,144.2529,144.3626,58941.0
2025-05-27 13:30:00,144.79,144.89,144.27,144.38,51826.0,144.3726,144.4723,143.8541,143.9638,51826.0
2025-05-27 13:35:00,144.41,144.48,144.21,144.25,52271.0,143.9937,144.0635,143.7943,143.8341,52271.0
2025-05-27 13:40:00,144.22,144.39,143.95,144.04,45921.0,143.8042,143.9737,143.535,143.6248,45921.0
2025-05-27 13:45:00,144.04,144.08,143.88,143.96,26335.0,143.6248,143.6646,143.4652,143.545,26335.0
2025-05-27 13:50:00,143.98,144.09,143.89,144.02,41948.0,143.5649,143.6746,143.4752,143.6048,41948.0
2025-05-27 13:55:00,144.02,144.02,143.91,143.94,19992.0,143.6048,143.6048,143.4951,143.525,19992.0
2025-05-27 14:00:00,143.94,144.11,143.94,143.99,60095.0,143.525,143.6945,143.525,143.5749,60095.0
2025-05-27 14:05:00,143.97,143.97,143.74,143.74,18491.0,143.555,143.555,143.3256,143.3256,18491.0
2025-05-27 14:10:00,143.76,143.8,143.66,143.73,42490.0,143.3456,143.3854,143.2458,143.3156,42490.0
2025-05-27 14:15:00,143.8,143.83,143.42,143.43,34415.0,143.3854,143.4154,143.0065,143.0165,34415.0
2025-05-27 14:20:00,143.37,143.37,143.13,143.13,19206.0,142.9567,142.9567,142.7174,142.7174,19206.0
2025-05-27 14:25:00,143.04,143.39,143.04,143.34,25182.0,142.6276,142.9766,142.6276,142.9268,25182.0
2025-05-27 14:30:00,143.31,143.31,143.07,143.14,19665.0,142.8969,142.8969,142.6575,142.7273,19665.0
2025-05-27 14:35:00,143.19,143.37,143.1,143.11,27006.0,142.7772,142.9567,142.6875,142.6974,27006.0
2025-05-27 14:40:00,143.15,143.31,143.01,143.01,58147.0,142.7373,142.8969,142.5977,142.5977,58147.0
2025-05-27 14:45:00,143.03,143.1,142.7,142.87,92566.0,142.6177,142.6875,142.2886,142.4581,92566.0
2025-05-27 14:50:00,142.84,143.03,142.72,142.92,20083.0,142.4282,142.6177,142.3086,142.508,20083.0
2025-05-27 14:55:00,142.92,143.05,142.83,142.86,21893.0,142.508,142.6376,142.4182,142.4482,21893.0
2025-05-27 15:00:00,142.85,142.87,142.71,142.84,21357.0,142.4382,142.4581,142.2986,142.4282,21357.0
2025-05-27 15:05:00,142.83,142.91,142.73,142.88,29347.0,142.4182,142.498,142.3185,142.4681,29347.0
2025-05-27 15:10:00,142.88,142.99,142.7,142.83,91059.0,142.4681,142.5778,142.2886,142.4182,91059.0
2025-05-27 15:15:00,142.83,142.87,142.71,142.72,29767.0,142.4182,142.4581,142.2986,142.3086,29767.0
2025-05-27 15:20:00,142.73,142.76,142.3,142.39,51840.0,142.3185,142.3484,141.8898,141.9795,51840.0
2025-05-27 15:25:00,142.38,142.39,141.98,142.08,49548.0,141.9695,141.9795,141.5707,141.6704,49548.0
2025-05-27 15:30:00,142.09,142.13,141.65,141.72,101579.0,141.6804,141.7203,141.2416,141.3114,101579.0
2025-05-27 15:35:00,141.73,141.78,141.34,141.59,94290.0,141.3214,141.3713,140.9325,141.1818,94290.0
2025-05-27 15:40:00,141.59,141.69,141.38,141.62,72953.0,141.1818,141.2815,140.9724,141.2117,72953.0
2025-05-27 15:45:00,141.6,141.63,141.39,141.42,69787.0,141.1918,141.2217,140.9824,141.0123,69787.0
2025-05-27 15:50:00,141.43,141.45,140.99,141.04,187452.0,141.0223,141.0422,140.5835,140.6334,187452.0
2025-05-27 15:55:00,141.04,141.41,141.0,141.25,629842.0,140.6334,141.0023,140.5935,140.8428,629842.0
2025-05-28 09:30:00,140.83,141.34,140.22,141.13,53911.0,140.424,140.9325,139.8158,140.7231,53911.0
2025-05-28 09:35:00,141.08,141.81,140.89,141.78,30823.0,140.6733,141.4012,140.4838,141.3713,30823.0
2025-05-28 09:40:00,141.75,142.28,141.63,142.15,40410.0,141.3414,141.8698,141.2217,141.7402,40410.0
2025-05-28 09:45:00,142.19,142.55,141.98,142.08,17937.0,141.7801,142.139,141.5707,141.6704,17937.0
2025-05-28 09:50:00,142.07,142.07,140.88,141.22,18293.0,141.6604,141.6604,140.4739,140.8129,18293.0
2025-05-28 09:55:00,141.19,141.28,140.92,140.99,10220.0,140.783,140.8727,140.5137,140.5835,10220.0
2025-05-28 10:00:00,141.05,141.48,141.0,141.0,26837.0,140.6434,141.0721,140.5935,140.5935,26837.0
2025-05-28 10:05:00,141.0,141.19,140.37,140.42,25376.0,140.5935,140.783,139.9653,140.0152,25376.0
2025-05-28 10:10:00,140.42,140.56,140.1,140.1,25443.0,140.0152,140.1548,139.6961,139.6961,25443.0
2025-05-28 10:15:00,140.13,140.29,139.96,140.28,23968.0,139.726,139.8856,139.5565,139.8756,23968.0
2025-05-28 10:20:00,140.24,140.24,140.0,140.09,13700.0,139.8357,139.8357,139.5964,139.6861,13700.0
2025-05-28 10:25:00,140.15,140.22,139.87,140.17,17502.0,139.746,139.8158,139.4668,139.7659,17502.0
2025-05-28 10:30:00,140.2,140.35,140.06,140.35,11897.0,139.7958,139.9454,139.6562,139.9454,11897.0
2025-05-28 10:35:00,140.33,140.33,140.04,140.14,14014.0,139.9254,139.9254,139.6363,139.736,14014.0
2025-05-28 10:40:00,140.14,140.24,139.79,139.82,9369.0,139.736,139.8357,139.387,139.4169,9369.0
2025-05-28 10:45:00,139.89,140.06,139.72,140.02,18951.0,139.4867,139.6562,139.3172,139.6163,18951.0
2025-05-28 10:50:00,140.06,140.21,139.92,140.0,14178.0,139.6562,139.8058,139.5166,139.5964,14178.0
2025-05-28 10:55:00,140.03,140.06,139.71,139.75,10088.0,139.6263,139.6562,139.3072,139.3471,10088.0
2025-05-28 11:00:00,139.75,140.1,139.74,140.08,11387.0,139.3471,139.6961,139.3371,139.6762,11387.0
2025-05-28 11:05:00,140.08,140.13,139.87,139.93,9597.0,139.6762,139.726,139.4668,139.5266,9597.0
2025-05-28 11:10:00,139.91,140.3,139.86,140.15,14661.0,139.5067,139.8955,139.4568,139.746,14661.0
2025-05-28 11:15:00,140.14,140.49,140.12,140.47,13496.0,139.736,140.085,139.7161,140.065,13496.0
2025-05-28 11:20:00,140.44,140.45,140.19,140.28,15640.0,140.0351,140.0451,139.7859,139.8756,15640.0
2025-05-28 11:25:00,140.28,140.38,139.96,140.07,28615.0,139.8756,139.9753,139.5565,139.6662,28615.0
2025-05-28 11:30:00,139.97,140.0,139.81,139.88,8637.0,139.5665,139.5964,139.4069,139.4767,8637.0
2025-05-28 11:35:00,139.81,139.86,139.54,139.63,14387.0,139.4069,139.4568,139.1377,139.2275,14387.0
2025-05-28 11:40:00,139.68,139.75,139.56,139.59,15925.0,139.2773,139.3471,139.1577,139.1876,15925.0
2025-05-28 11:45:00,139.59,140.09,139.54,140.03,9161.0,139.1876,139.6861,139.1377,139.6263,9161.0
2025-05-28 11:50:00,140.03,140.03,139.68,139.87,16487.0,139.6263,139.6263,139.2773,139.4668,16487.0
2025-05-28 11:55:00,139.89,140.18,139.88,140.05,13802.0,139.4867,139.7759,139.4767,139.6463,13802.0
2025-05-28 12:00:00,140.05,140.34,140.04,140.28,10769.0,139.6463,139.9354,139.6363,139.8756,10769.0
2025-05-28 12:05:00,140.23,140.47,140.23,140.37,10313.0,139.8257,140.065,139.8257,139.9653,10313.0
2025-05-28 12:10:00,140.32,140.6,140.25,140.58,23129.0,139.9155,140.1947,139.8457,140.1747,23129.0
2025-05-28 12:15:00,140.58,140.63,140.49,140.58,6340.0,140.1747,140.2246,140.085,140.1747,6340.0
2025-05-28 12:20:00,140.54,140.57,140.19,140.2,21157.0,140.1348,140.1648,139.7859,139.7958,21157.0
2025-05-28 12:25:00,140.26,140.41,140.2,140.38,9255.0,139.8556,140.0052,139.7958,139.9753,9255.0
2025-05-28 12:30:00,140.29,140.32,140.19,140.22,4623.0,139.8856,139.9155,139.7859,139.8158,4623.0
2025-05-28 12:35:00,140.22,140.39,140.09,140.39,12683.0,139.8158,139.9853,139.6861,139.9853,12683.0
2025-05-28 12:40:00,140.39,140.52,140.37,140.44,6504.0,139.9853,140.1149,139.9653,140.0351,6504.0
2025-05-28 12:45:00,140.45,140.57,140.43,140.47,9454.0,140.0451,140.1648,140.0252,140.065,9454.0
2025-05-28 12:50:00,140.52,140.6,140.45,140.5,5231.0,140.1149,140.1947,140.0451,140.095,5231.0
2025-05-28 12:55:00,140.5,140.55,140.39,140.4,9703.0,140.095,140.1448,139.9853,139.9952,9703.0
2025-05-28 13:00:00,140.4,140.68,140.4,140.62,7553.0,139.9952,140.2744,139.9952,140.2146,7553.0
2025-05-28 13:05:00,140.66,140.77,140.59,140.74,6717.0,140.2545,140.3642,140.1847,140.3343,6717.0
2025-05-28 13:10:00,140.74,141.02,140.67,140.81,20172.0,140.3343,140.6135,140.2645,140.4041,20172.0
2025-05-28 13:15:00,140.78,141.03,140.77,140.94,5866.0,140.3741,140.6234,140.3642,140.5337,5866.0
2025-05-28 13:20:00,140.93,141.03,140.81,140.86,12577.0,140.5237,140.6234,140.4041,140.4539,12577.0
2025-05-28 13:25:00,140.88,140.91,140.67,140.8,7807.0,140.4739,140.5038,140.2645,140.3941,7807.0
2025-05-28 13:30:00,140.81,140.91,140.77,140.79,16567.0,140.4041,140.5038,140.3642,140.3841,16567.0
2025-05-28 13:35:00,140.8,140.87,140.71,140.77,22264.0,140.3941,140.4639,140.3044,140.3642,22264.0
2025-05-28 13:40:00,140.8,140.8,140.65,140.76,20397.0,140.3941,140.3941,140.2445,140.3542,20397.0
2025-05-28 13:45:00,140.73,140.74,140.46,140.5,12046.0,140.3243,140.3343,140.0551,140.095,12046.0
2025-05-28 13:50:00,140.55,140.55,140.27,140.37,9271.0,140.1448,140.1448,139.8656,139.9653,9271.0
2025-05-28 13:55:00,140.37,140.4,140.11,140.11,6759.0,139.9653,139.9952,139.7061,139.7061,6759.0
2025-05-28 14:00:00,140.15,140.44,140.14,140.43,16022.0,139.746,140.0351,139.736,140.0252,16022.0
2025-05-28 14:05:00,140.4,140.41,140.25,140.38,13027.0,139.9952,140.0052,139.8457,139.9753,13027.0
2025-05-28 14:10:00,140.43,140.53,140.41,140.42,5178.0,140.0252,140.1249,140.0052,140.0152,5178.0
2025-05-28 14:15:00,140.44,140.51,140.38,140.41,8196.0,140.0351,140.1049,139.9753,140.0052,8196.0
2025-05-28 14:20:00,140.37,140.43,140.26,140.27,6670.0,139.9653,140.0252,139.8556,139.8656,6670.0
2025-05-28 14:25:00,140.31,140.5,140.31,140.47,6024.0,139.9055,140.095,139.9055,140.065,6024.0
2025-05-28 14:30:00,140.49,140.59,140.22,140.22,7464.0,140.085,140.1847,139.8158,139.8158,7464.0
2025-05-28 14:35:00,140.25,140.4,140.25,140.31,10980.0,139.8457,139.9952,139.8457,139.9055,10980.0
2025-05-28 14:40:00,140.31,140.31,140.11,140.26,10200.0,139.9055,139.9055,139.7061,139.8556,10200.0
2025-05-28 14:45:00,140.27,140.33,140.23,140.26,8158.0,139.8656,139.9254,139.8257,139.8556,8158.0
2025-05-28 14:50:00,140.21,140.23,139.81,139.88,16021.0,139.8058,139.8257,139.4069,139.4767,16021.0
2025-05-28 14:55:00,139.87,140.16,139.87,140.08,7006.0,139.4668,139.7559,139.4668,139.6762,7006.0
2025-05-28 15:00:00,140.12,140.23,140.06,140.23,8820.0,139.7161,139.8257,139.6562,139.8257,8820.0
2025-05-28 15:05:00,140.22,140.48,140.22,140.4,20582.0,139.8158,140.075,139.8158,139.9952,20582.0
2025-05-28 15:10:00,140.36,140.64,140.35,140.52,11540.0,139.9554,140.2346,139.9454,140.1149,11540.0
2025-05-28 15:15:00,140.52,140.52,140.37,140.47,9378.0,140.1149,140.1149,139.9653,140.065,9378.0
2025-05-28 15:20:00,140.47,140.5,140.15,140.19,15434.0,140.065,140.095,139.746,139.7859,15434.0
2025-05-28 15:25:00,140.19,140.28,140.06,140.09,17788.0,139.7859,139.8756,139.6562,139.6861,17788.0
2025-05-28 15:30:00,140.08,140.23,140.04,140.2,14771.0,139.6762,139.8257,139.6363,139.7958,14771.0
2025-05-28 15:35:00,140.23,140.25,140.02,140.17,23412.0,139.8257,139.8457,139.6163,139.7659,23412.0
2025-05-28 15:40:00,140.17,140.19,140.05,140.13,21593.0,139.7659,139.7859,139.6463,139.726,21593.0
2025-05-28 15:45:00,140.13,140.16,139.95,139.97,26380.0,139.726,139.7559,139.5465,139.5665,26380.0
2025-05-28 15:50:00,139.95,140.05,139.67,139.78,78717.0,139.5465,139.6463,139.2673,139.377,78717.0
2025-05-28 15:55:00,139.82,139.91,139.5,139.68,274430.0,139.4169,139.5067,139.0978,139.2773,274430.0
2025-05-29 09:30:00,142.12,142.39,141.18,142.0,109852.0,141.7103,141.9795,140.773,141.5906,109852.0
2025-05-29 09:35:00,142.0,142.44,141.68,141.9,36817.0,141.5906,142.0294,141.2716,141.4909,36817.0
2025-05-29 09:40:00,141.85,141.87,141.52,141.74,52731.0,141.4411,141.461,141.112,141.3314,52731.0
2025-05-29 09:45:00,141.84,142.06,141.69,141.9,79254.0,141.4311,141.6505,141.2815,141.4909,79254.0
2025-05-29 09:50:00,141.86,142.31,141.67,142.21,20062.0,141.451,141.8997,141.2616,141.8,20062.0
2025-05-29 09:55:00,142.21,142.42,142.01,142.2,24755.0,141.8,142.0094,141.6006,141.7901,24755.0
2025-05-29 10:00:00,142.14,142.23,141.85,142.23,41833.0,141.7302,141.82,141.4411,141.82,41833.0
2025-05-29 10:05:00,142.22,142.65,141.98,142.56,36081.0,141.81,142.2388,141.5707,142.149,36081.0
2025-05-29 10:10:00,142.55,142.64,141.84,142.06,29340.0,142.139,142.2288,141.4311,141.6505,29340.0
2025-05-29 10:15:00,142.11,142.19,141.8,141.88,19415.0,141.7003,141.7801,141.3912,141.471,19415.0
2025-05-29 10:20:00,141.86,142.02,141.65,141.98,22556.0,141.451,141.6106,141.2416,141.5707,22556.0
2025-05-29 10:25:00,142.06,142.36,142.0,142.18,22206.0,141.6505,141.9496,141.5906,141.7701,22206.0
2025-05-29 10:30:00,142.12,142.28,141.82,141.83,14646.0,141.7103,141.8698,141.4112,141.4211,14646.0
2025-05-29 10:35:00,141.88,142.12,141.82,141.95,18603.0,141.471,141.7103,141.4112,141.5408,18603.0
2025-05-29 10:40:00,141.95,141.95,141.75,141.78,7787.0,141.5408,141.5408,141.3414,141.3713,7787.0
2025-05-29 10:45:00,141.77,141.98,141.62,141.72,13202.0,141.3613,141.5707,141.2117,141.3114,13202.0
2025-05-29 10:50:00,141.72,142.02,141.65,141.86,16576.0,141.3114,141.6106,141.2416,141.451,16576.0
2025-05-29 10:55:00,141.91,141.98,141.38,141.42,40193.0,141.5009,141.5707,140.9724,141.0123,40193.0
2025-05-29 11:00:00,141.48,141.58,141.15,141.15,16049.0,141.0721,141.1718,140.7431,140.7431,16049.0
2025-05-29 11:05:00,141.22,141.22,140.89,140.9,13478.0,140.8129,140.8129,140.4838,140.4938,13478.0
2025-05-29 11:10:00,140.91,141.14,140.85,140.95,12685.0,140.5038,140.7331,140.4439,140.5437,12685.0
2025-05-29 11:15:00,140.96,141.12,140.7,140.79,11101.0,140.5536,140.7132,140.2944,140.3841,11101.0
2025-05-29 11:20:00,140.78,141.11,140.78,140.95,14831.0,140.3741,140.7032,140.3741,140.5437,14831.0
2025-05-29 11:25:00,141.0,141.1,140.7,140.74,36166.0,140.5935,140.6932,140.2944,140.3343,36166.0
2025-05-29 11:30:00,140.74,140.9,140.45,140.47,9748.0,140.3343,140.4938,140.0451,140.065,9748.0
2025-05-29 11:35:00,140.47,140.49,140.35,140.43,8589.0,140.065,140.085,139.9454,140.0252,8589.0
2025-05-29 11:40:00,140.42,140.62,140.41,140.59,8208.0,140.0152,140.2146,140.0052,140.1847,8208.0
2025-05-29 11:45:00,140.53,140.64,140.35,140.44,8661.0,140.1249,140.2346,139.9454,140.0351,8661.0
2025-05-29 11:50:00,140.45,140.46,140.26,140.26,6543.0,140.0451,140.0551,139.8556,139.8556,6543.0
2025-05-29 11:55:00,140.28,140.39,139.89,139.99,12032.0,139.8756,139.9853,139.4867,139.5864,12032.0
2025-05-29 12:00:00,140.0,140.02,139.73,139.94,8936.0,139.5964,139.6163,139.3272,139.5366,8936.0
2025-05-29 12:05:00,139.98,140.24,139.98,140.18,5872.0,139.5765,139.8357,139.5765,139.7759,5872.0
2025-05-29 12:10:00,140.16,140.32,140.13,140.31,8297.0,139.7559,139.9155,139.726,139.9055,8297.0
2025-05-29 12:15:00,140.31,140.4,140.24,140.27,9008.0,139.9055,139.9952,139.8357,139.8656,9008.0
2025-05-29 12:20:00,140.28,140.35,140.13,140.32,8670.0,139.8756,139.9454,139.726,139.9155,8670.0
2025-05-29 12:25:00,140.27,140.32,140.15,140.32,5339.0,139.8656,139.9155,139.746,139.9155,5339.0
2025-05-29 12:30:00,140.28,140.47,140.28,140.47,8422.0,139.8756,140.065,139.8756,140.065,8422.0
2025-05-29 12:35:00,140.44,140.57,140.41,140.46,6385.0,140.0351,140.1648,140.0052,140.0551,6385.0
2025-05-29 12:40:00,140.5,140.57,140.45,140.57,8690.0,140.095,140.1648,140.0451,140.1648,8690.0
2025-05-29 12:45:00,140.53,140.57,140.23,140.25,11070.0,140.1249,140.1648,139.8257,139.8457,11070.0
2025-05-29 12:50:00,140.25,140.35,140.18,140.34,5602.0,139.8457,139.9454,139.7759,139.9354,5602.0
2025-05-29 12:55:00,140.29,140.39,140.14,140.23,28235.0,139.8856,139.9853,139.736,139.8257,28235.0
2025-05-29 13:00:00,140.22,140.56,140.22,140.54,7294.0,139.8158,140.1548,139.8158,140.1348,7294.0
2025-05-29 13:05:00,140.54,140.59,140.22,140.22,6907.0,140.1348,140.1847,139.8158,139.8158,6907.0
2025-05-29 13:10:00,140.24,140.39,140.18,140.37,9134.0,139.8357,139.9853,139.7759,139.9653,9134.0
2025-05-29 13:15:00,140.32,140.35,140.17,140.2,8938.0,139.9155,139.9454,139.7659,139.7958,8938.0
2025-05-29 13:20:00,140.23,140.27,140.15,140.25,7200.0,139.8257,139.8656,139.746,139.8457,7200.0
2025-05-29 13:25:00,140.23,140.32,140.15,140.25,9697.0,139.8257,139.9155,139.746,139.8457,9697.0
2025-05-29 13:30:00,140.2,140.31,140.16,140.16,8262.0,139.7958,139.9055,139.7559,139.7559,8262.0
2025-05-29 13:35:00,140.17,140.19,139.99,140.04,3627.0,139.7659,139.7859,139.5864,139.6363,3627.0
2025-05-29 13:40:00,140.04,140.04,139.78,139.78,9629.0,139.6363,139.6363,139.377,139.377,9629.0
2025-05-29 13:45:00,139.79,139.81,139.39,139.42,30341.0,139.387,139.4069,138.9882,139.0181,30341.0
2025-05-29 13:50:00,139.45,139.54,139.29,139.29,23504.0,139.048,139.1377,138.8884,138.8884,23504.0
2025-05-29 13:55:00,139.27,139.37,139.2,139.34,17703.0,138.8685,138.9682,138.7987,138.9383,17703.0
2025-05-29 14:00:00,139.34,139.44,139.3,139.34,15260.0,138.9383,139.038,138.8984,138.9383,15260.0
2025-05-29 14:05:00,139.34,139.46,139.27,139.37,25073.0,138.9383,139.058,138.8685,138.9682,25073.0
2025-05-29 14:10:00,139.4,139.68,139.38,139.68,16980.0,138.9981,139.2773,138.9782,139.2773,16980.0
2025-05-29 14:15:00,139.68,139.68,139.32,139.32,15976.0,139.2773,139.2773,138.9184,138.9184,15976.0
2025-05-29 14:20:00,139.32,139.41,139.24,139.38,15840.0,138.9184,139.0081,138.8386,138.9782,15840.0
2025-05-29 14:25:00,139.37,139.41,139.17,139.27,18572.0,138.9682,139.0081,138.7688,138.8685,18572.0
2025-05-29 14:30:00,139.22,139.27,139.05,139.05,22083.0,138.8186,138.8685,138.6491,138.6491,22083.0
2025-05-29 14:35:00,139.08,139.25,139.08,139.2,20614.0,138.6791,138.8486,138.6791,138.7987,20614.0
2025-05-29 14:40:00,139.18,139.29,139.14,139.19,21088.0,138.7788,138.8884,138.7389,138.7887,21088.0
2025-05-29 14:45:00,139.19,139.43,139.19,139.43,18241.0,138.7887,139.028,138.7887,139.028,18241.0
2025-05-29 14:50:00,139.45,139.48,139.23,139.23,19315.0,139.048,139.0779,138.8286,138.8286,19315.0
2025-05-29 14:55:00,139.27,139.27,139.11,139.2,24757.0,138.8685,138.8685,138.709,138.7987,24757.0
2025-05-29 15:00:00,139.14,139.33,139.14,139.24,19797.0,138.7389,138.9283,138.7389,138.8386,19797.0
2025-05-29 15:05:00,139.2,139.28,139.08,139.24,28518.0,138.7987,138.8785,138.6791,138.8386,28518.0
2025-05-29 15:10:00,139.2,139.21,139.0,139.04,18550.0,138.7987,138.8087,138.5993,138.6392,18550.0
2025-05-29 15:15:00,139.03,139.1,138.93,138.94,44100.0,138.6292,138.699,138.5295,138.5395,44100.0
2025-05-29 15:20:00,138.98,139.25,138.96,139.14,39289.0,138.5793,138.8486,138.5594,138.7389,39289.0
2025-05-29 15:25:00,139.17,139.17,138.87,138.91,22518.0,138.7688,138.7688,138.4697,138.5095,22518.0
2025-05-29 15:30:00,138.9,139.27,138.89,139.25,18429.0,138.4996,138.8685,138.4896,138.8486,18429.0
2025-05-29 15:35:00,139.25,139.37,139.16,139.3,25576.0,138.8486,138.9682,138.7588,138.8984,25576.0
2025-05-29 15:40:00,139.32,139.52,139.26,139.3,33321.0,138.9184,139.1178,138.8585,138.8984,33321.0
2025-05-29 15:45:00,139.34,139.4,139.18,139.22,53314.0,138.9383,138.9981,138.7788,138.8186,53314.0
2025-05-29 15:50:00,139.24,139.31,138.87,139.02,110883.0,138.8386,138.9084,138.4697,138.6192,110883.0
2025-05-29 15:55:00,139.03,139.12,138.75,138.95,352788.0,138.6292,138.7189,138.35,138.5494,352788.0
2025-05-30 09:30:00,138.93,139.0,138.23,138.88,47568.0,138.5295,138.5993,137.8315,138.4796,47568.0
2025-05-30 09:35:00,138.89,139.23,138.79,139.06,8434.0,138.4896,138.8286,138.3899,138.6591,8434.0
2025-05-30 09:40:00,139.0,139.36,138.97,139.1,18171.0,138.5993,138.9582,138.5694,138.699,18171.0
2025-05-30 09:45:00,139.14,139.6,139.09,139.09,19846.0,138.7389,139.1976,138.689,138.689,19846.0
2025-05-30 09:50:00,139.19,139.38,138.91,139.2,13593.0,138.7887,138.9782,138.5095,138.7987,13593.0
2025-05-30 09:55:00,139.22,139.35,138.79,138.8,6834.0,138.8186,138.9483,138.3899,138.3999,6834.0
2025-05-30 10:00:00,138.87,138.93,138.53,138.57,16814.0,138.4697,138.5295,138.1306,138.1705,16814.0
2025-05-30 10:05:00,138.58,138.64,138.3,138.35,8959.0,138.1805,138.2403,137.9013,137.9512,8959.0
2025-05-30 10:10:00,138.33,138.79,138.27,138.74,11995.0,137.9312,138.3899,137.8714,138.34,11995.0
2025-05-30 10:15:00,138.79,138.81,138.68,138.76,9841.0,138.3899,138.4098,138.2802,138.36,9841.0
2025-05-30 10:20:00,138.85,139.03,138.76,139.03,8905.0,138.4497,138.6292,138.36,138.6292,8905.0
2025-05-30 10:25:00,139.24,139.4,139.15,139.19,8138.0,138.8386,138.9981,138.7488,138.7887,8138.0
2025-05-30 10:30:00,139.2,139.2,138.88,138.88,16763.0,138.7987,138.7987,138.4796,138.4796,16763.0
2025-05-30 10:35:00,138.9,138.99,138.79,138.89,10640.0,138.4996,138.5893,138.3899,138.4896,10640.0
2025-05-30 10:40:00,138.87,138.87,138.57,138.61,10125.0,138.4697,138.4697,138.1705,138.2104,10125.0
2025-05-30 10:45:00,138.6,138.72,138.53,138.68,5389.0,138.2004,138.3201,138.1306,138.2802,5389.0
2025-05-30 10:50:00,138.63,138.63,138.42,138.56,14315.0,138.2303,138.2303,138.021,138.1605,14315.0
2025-05-30 10:55:00,138.59,138.74,138.47,138.63,12118.0,138.1905,138.34,138.0708,138.2303,12118.0
2025-05-30 11:00:00,138.63,138.77,138.49,138.77,10337.0,138.2303,138.3699,138.0908,138.3699,10337.0
2025-05-30 11:05:00,138.71,138.84,138.59,138.69,16466.0,138.3101,138.4397,138.1905,138.2902,16466.0
2025-05-30 11:10:00,138.67,138.83,138.67,138.75,4732.0,138.2702,138.4298,138.2702,138.35,4732.0
2025-05-30 11:15:00,138.78,138.89,138.71,138.88,7995.0,138.3799,138.4896,138.3101,138.4796,7995.0
2025-05-30 11:20:00,138.86,139.02,138.86,138.98,6546.0,138.4597,138.6192,138.4597,138.5793,6546.0
2025-05-30 11:25:00,139.0,139.17,139.0,139.15,6432.0,138.5993,138.7688,138.5993,138.7488,6432.0
2025-05-30 11:30:00,139.12,139.2,139.01,139.09,13469.0,138.7189,138.7987,138.6093,138.689,13469.0
2025-05-30 11:35:00,139.12,139.22,138.84,138.89,11712.0,138.7189,138.8186,138.4397,138.4896,11712.0
2025-05-30 11:40:00,138.89,139.0,138.85,138.96,10167.0,138.4896,138.5993,138.4497,138.5594,10167.0
2025-05-30 11:45:00,138.98,138.98,138.86,138.86,6000.0,138.5793,138.5793,138.4597,138.4597,6000.0
2025-05-30 11:50:00,138.91,138.99,138.79,138.99,10943.0,138.5095,138.5893,138.3899,138.5893,10943.0
2025-05-30 11:55:00,139.04,139.1,138.86,138.87,9831.0,138.6392,138.699,138.4597,138.4697,9831.0
2025-05-30 12:00:00,138.9,138.92,138.73,138.76,14085.0,138.4996,138.5195,138.3301,138.36,14085.0
2025-05-30 12:05:00,138.77,139.1,138.77,138.97,9954.0,138.3699,138.699,138.3699,138.5694,9954.0
2025-05-30 12:10:00,139.02,139.27,139.01,139.22,9458.0,138.6192,138.8685,138.6093,138.8186,9458.0
2025-05-30 12:15:00,139.19,139.28,139.08,139.18,6094.0,138.7887,138.8785,138.6791,138.7788,6094.0
2025-05-30 12:20:00,139.21,139.29,139.18,139.21,7944.0,138.8087,138.8884,138.7788,138.8087,7944.0
2025-05-30 12:25:00,139.21,139.22,138.76,138.93,9419.0,138.8087,138.8186,138.36,138.5295,9419.0
2025-05-30 12:30:00,138.85,138.85,138.56,138.64,8023.0,138.4497,138.4497,138.1605,138.2403,8023.0
2025-05-30 12:35:00,138.78,138.94,138.74,138.88,10700.0,138.3799,138.5395,138.34,138.4796,10700.0
2025-05-30 12:40:00,138.96,138.98,138.83,138.86,6790.0,138.5594,138.5793,138.4298,138.4597,6790.0
2025-05-30 12:45:00,138.83,138.91,138.74,138.79,10694.0,138.4298,138.5095,138.34,138.3899,10694.0
2025-05-30 12:50:00,138.75,138.98,138.74,138.97,6990.0,138.35,138.5793,138.34,138.5694,6990.0
2025-05-30 12:55:00,138.94,139.01,138.72,138.72,7162.0,138.5395,138.6093,138.3201,138.3201,7162.0
2025-05-30 13:00:00,138.72,138.72,138.55,138.57,8317.0,138.3201,138.3201,138.1506,138.1705,8317.0
2025-05-30 13:05:00,138.58,138.87,138.56,138.85,19573.0,138.1805,138.4697,138.1605,138.4497,19573.0
2025-05-30 13:10:00,138.85,138.93,138.72,138.93,7940.0,138.4497,138.5295,138.3201,138.5295,7940.0
2025-05-30 13:15:00,138.88,139.12,138.83,139.12,7098.0,138.4796,138.7189,138.4298,138.7189,7098.0
2025-05-30 13:20:00,139.17,139.17,138.99,139.04,7264.0,138.7688,138.7688,138.5893,138.6392,7264.0
2025-05-30 13:25:00,139.05,139.05,138.92,139.0,9038.0,138.6491,138.6491,138.5195,138.5993,9038.0
2025-05-30 13:30:00,139.0,139.17,138.99,139.09,8834.0,138.5993,138.7688,138.5893,138.689,8834.0
2025-05-30 13:35:00,139.05,139.16,139.04,139.16,10066.0,138.6491,138.7588,138.6392,138.7588,10066.0
2025-05-30 13:40:00,139.2,139.32,139.16,139.21,10372.0,138.7987,138.9184,138.7588,138.8087,10372.0
2025-05-30 13:45:00,139.19,139.38,139.16,139.37,8571.0,138.7887,138.9782,138.7588,138.9682,8571.0
2025-05-30 13:50:00,139.38,139.53,139.33,139.53,8762.0,138.9782,139.1278,138.9283,139.1278,8762.0
2025-05-30 13:55:00,139.52,139.53,139.32,139.32,8964.0,139.1178,139.1278,138.9184,138.9184,8964.0
2025-05-30 14:00:00,139.34,139.66,139.34,139.66,19098.0,138.9383,139.2574,138.9383,139.2574,19098.0
2025-05-30 14:05:00,139.66,139.66,139.42,139.58,11913.0,139.2574,139.2574,139.0181,139.1776,11913.0
2025-05-30 14:10:00,139.54,139.61,139.39,139.42,9984.0,139.1377,139.2075,138.9882,139.0181,9984.0
2025-05-30 14:15:00,139.38,139.74,139.33,139.69,22777.0,138.9782,139.3371,138.9283,139.2873,22777.0
2025-05-30 14:20:00,139.69,139.82,139.66,139.74,7691.0,139.2873,139.4169,139.2574,139.3371,7691.0
2025-05-30 14:25:00,139.74,139.86,139.7,139.84,13161.0,139.3371,139.4568,139.2973,139.4369,13161.0
2025-05-30 14:30:00,139.8,139.89,139.74,139.76,28813.0,139.397,139.4867,139.3371,139.3571,28813.0
2025-05-30 14:35:00,139.76,139.9,139.76,139.87,18316.0,139.3571,139.4967,139.3571,139.4668,18316.0
2025-05-30 14:40:00,139.86,139.92,139.8,139.85,23958.0,139.4568,139.5166,139.397,139.4468,23958.0
2025-05-30 14:45:00,139.85,140.05,139.85,140.05,7354.0,139.4468,139.6463,139.4468,139.6463,7354.0
2025-05-30 14:50:00,140.03,140.08,139.85,139.98,16045.0,139.6263,139.6762,139.4468,139.5765,16045.0
2025-05-30 14:55:00,139.95,140.04,139.94,139.99,7741.0,139.5465,139.6363,139.5366,139.5864,7741.0
2025-05-30 15:00:00,140.0,140.02,139.89,139.89,9202.0,139.5964,139.6163,139.4867,139.4867,9202.0
2025-05-30 15:05:00,139.94,139.98,139.89,139.94,7416.0,139.5366,139.5765,139.4867,139.5366,7416.0
2025-05-30 15:10:00,139.9,140.01,139.87,139.95,9838.0,139.4967,139.6064,139.4668,139.5465,9838.0
2025-05-30 15:15:00,139.94,140.16,139.87,140.07,11327.0,139.5366,139.7559,139.4668,139.6662,11327.0
2025-05-30 15:20:00,140.1,140.16,140.03,140.16,11255.0,139.6961,139.7559,139.6263,139.7559,11255.0
2025-05-30 15:25:00,140.17,140.33,140.14,140.28,14838.0,139.7659,139.9254,139.736,139.8756,14838.0
2025-05-30 15:30:00,140.31,140.44,140.24,140.38,20608.0,139.9055,140.0351,139.8357,139.9753,20608.0
2025-05-30 15:35:00,140.34,140.5,140.22,140.3,25644.0,139.9354,140.095,139.8158,139.8955,25644.0
2025-05-30 15:40:00,140.27,140.27,139.98,140.14,35444.0,139.8656,139.8656,139.5765,139.736,35444.0
2025-05-30 15:45:00,140.14,140.18,139.99,140.08,34709.0,139.736,139.7759,139.5864,139.6762,34709.0
2025-05-30 15:50:00,140.12,140.71,139.97,140.07,97017.0,139.7161,140.3044,139.5665,139.6662,97017.0
2025-05-30 15:55:00,140.32,140.46,140.02,140.02,273952.0,139.9155,140.0551,139.6163,139.6163,273952.0
2025-06-02 09:30:00,139.87,139.87,139.27,139.31,50716.0,139.4668,139.4668,138.8685,138.9084,50716.0
2025-06-02 09:35:00,139.25,139.83,139.25,139.68,11467.0,138.8486,139.4269,138.8486,139.2773,11467.0
2025-06-02 09:40:00,139.75,139.96,139.75,139.88,4816.0,139.3471,139.5565,139.3471,139.4767,4816.0
2025-06-02 09:45:00,139.98,140.2,139.5,139.66,44654.0,139.5765,139.7958,139.0978,139.2574,44654.0
2025-06-02 09:50:00,139.64,139.64,139.06,139.14,10877.0,139.2374,139.2374,138.6591,138.7389,10877.0
2025-06-02 09:55:00,139.14,139.14,138.8,138.83,22776.0,138.7389,138.7389,138.3999,138.4298,22776.0
2025-06-02 10:00:00,138.74,138.85,138.56,138.56,20181.0,138.34,138.4497,138.1605,138.1605,20181.0
2025-06-02 10:05:00,138.52,138.64,138.16,138.2,11563.0,138.1207,138.2403,137.7617,137.8016,11563.0
2025-06-02 10:10:00,138.18,138.55,138.06,138.4,14721.0,137.7816,138.1506,137.662,138.001,14721.0
2025-06-02 10:15:00,138.45,138.68,138.27,138.53,17737.0,138.0509,138.2802,137.8714,138.1306,17737.0
2025-06-02 10:20:00,138.54,138.61,138.37,138.4,10010.0,138.1406,138.2104,137.9711,138.001,10010.0
2025-06-02 10:25:00,138.43,138.73,138.4,138.73,7087.0,138.0309,138.3301,138.001,138.3301,7087.0
2025-06-02 10:30:00,138.7,138.98,138.63,138.95,13256.0,138.3001,138.5793,138.2303,138.5494,13256.0
2025-06-02 10:35:00,138.95,138.95,138.61,138.76,13369.0,138.5494,138.5494,138.2104,138.36,13369.0
2025-06-02 10:40:00,138.77,139.09,138.77,139.09,11527.0,138.3699,138.689,138.3699,138.689,11527.0
2025-06-02 10:45:00,139.09,139.33,139.05,139.24,11256.0,138.689,138.9283,138.6491,138.8386,11256.0
2025-06-02 10:50:00,139.26,139.26,139.01,139.07,13787.0,138.8585,138.8585,138.6093,138.6691,13787.0
2025-06-02 10:55:00,139.03,139.33,138.99,139.28,5894.0,138.6292,138.9283,138.5893,138.8785,5894.0
2025-06-02 11:00:00,139.26,139.44,139.22,139.39,12101.0,138.8585,139.038,138.8186,138.9882,12101.0
2025-06-02 11:05:00,139.39,139.47,139.21,139.4,27536.0,138.9882,139.0679,138.8087,138.9981,27536.0
2025-06-02 11:10:00,139.42,139.61,139.39,139.47,9800.0,139.0181,139.2075,138.9882,139.0679,9800.0
2025-06-02 11:15:00,139.5,139.6,139.44,139.59,7776.0,139.0978,139.1976,139.038,139.1876,7776.0
2025-06-02 11:20:00,139.61,140.08,139.59,139.85,29923.0,139.2075,139.6762,139.1876,139.4468,29923.0
2025-06-02 11:25:00,139.85,139.85,139.5,139.58,8374.0,139.4468,139.4468,139.0978,139.1776,8374.0
2025-06-02 11:30:00,139.58,139.78,139.58,139.73,8975.0,139.1776,139.377,139.1776,139.3272,8975.0
2025-06-02 11:35:00,139.71,139.8,139.67,139.71,7841.0,139.3072,139.397,139.2673,139.3072,7841.0
2025-06-02 11:40:00,139.71,139.88,139.66,139.88,11205.0,139.3072,139.4767,139.2574,139.4767,11205.0
2025-06-02 11:45:00,139.89,140.06,139.89,140.06,7736.0,139.4867,139.6562,139.4867,139.6562,7736.0
2025-06-02 11:50:00,140.07,140.31,140.03,140.29,3829.0,139.6662,139.9055,139.6263,139.8856,3829.0
2025-06-02 11:55:00,140.31,140.36,140.19,140.33,7309.0,139.9055,139.9554,139.7859,139.9254,7309.0
2025-06-02 12:00:00,140.3,140.5,140.23,140.46,19400.0,139.8955,140.095,139.8257,140.0551,19400.0
2025-06-02 12:05:00,140.46,140.46,140.24,140.25,11782.0,140.0551,140.0551,139.8357,139.8457,11782.0
2025-06-02 12:10:00,140.25,140.39,140.25,140.38,7453.0,139.8457,139.9853,139.8457,139.9753,7453.0
2025-06-02 12:15:00,140.42,140.49,140.3,140.49,4613.0,140.0152,140.085,139.8955,140.085,4613.0
2025-06-02 12:20:00,140.47,140.53,140.39,140.53,5745.0,140.065,140.1249,139.9853,140.1249,5745.0
2025-06-02 12:25:00,140.51,140.53,140.41,140.42,5396.0,140.1049,140.1249,140.0052,140.0152,5396.0
2025-06-02 12:30:00,140.42,140.51,140.3,140.49,7068.0,140.0152,140.1049,139.8955,140.085,7068.0
2025-06-02 12:35:00,140.49,140.52,140.47,140.49,3500.0,140.085,140.1149,140.065,140.085,3500.0
2025-06-02 12:40:00,140.5,140.61,140.46,140.5,20592.0,140.095,140.2046,140.0551,140.095,20592.0
2025-06-02 12:45:00,140.5,140.51,140.3,140.33,4827.0,140.095,140.1049,139.8955,139.9254,4827.0
2025-06-02 12:50:00,140.3,140.56,140.3,140.55,3627.0,139.8955,140.1548,139.8955,140.1448,3627.0
2025-06-02 12:55:00,140.55,140.75,140.54,140.62,7962.0,140.1448,140.3442,140.1348,140.2146,7962.0
2025-06-02 13:00:00,140.64,140.71,140.43,140.43,9512.0,140.2346,140.3044,140.0252,140.0252,9512.0
2025-06-02 13:05:00,140.39,140.6,140.34,140.59,6454.0,139.9853,140.1947,139.9354,140.1847,6454.0
2025-06-02 13:10:00,140.59,140.64,140.5,140.51,6009.0,140.1847,140.2346,140.095,140.1049,6009.0
2025-06-02 13:15:00,140.58,140.73,140.52,140.69,4362.0,140.1747,140.3243,140.1149,140.2844,4362.0
2025-06-02 13:20:00,140.66,140.71,140.44,140.56,6653.0,140.2545,140.3044,140.0351,140.1548,6653.0
2025-06-02 13:25:00,140.52,140.65,140.43,140.43,11841.0,140.1149,140.2445,140.0252,140.0252,11841.0
2025-06-02 13:30:00,140.45,140.49,140.39,140.47,4287.0,140.0451,140.085,139.9853,140.065,4287.0
2025-06-02 13:35:00,140.44,140.44,140.24,140.27,5820.0,140.0351,140.0351,139.8357,139.8656,5820.0
2025-06-02 13:40:00,140.27,140.55,140.27,140.46,6600.0,139.8656,140.1448,139.8656,140.0551,6600.0
2025-06-02 13:45:00,140.46,140.55,140.44,140.5,4924.0,140.0551,140.1448,140.0351,140.095,4924.0
2025-06-02 13:50:00,140.5,140.56,140.45,140.48,12357.0,140.095,140.1548,140.0451,140.075,12357.0
2025-06-02 13:55:00,140.47,140.63,140.47,140.61,8241.0,140.065,140.2246,140.065,140.2046,8241.0
2025-06-02 14:00:00,140.6,140.7,140.51,140.59,10461.0,140.1947,140.2944,140.1049,140.1847,10461.0
2025-06-02 14:05:00,140.63,140.82,140.62,140.77,10264.0,140.2246,140.414,140.2146,140.3642,10264.0
2025-06-02 14:10:00,140.77,140.98,140.76,140.94,5746.0,140.3642,140.5736,140.3542,140.5337,5746.0
2025-06-02 14:15:00,140.94,141.1,140.93,141.0,10396.0,140.5337,140.6932,140.5237,140.5935,10396.0
2025-06-02 14:20:00,140.99,141.26,140.99,141.17,11817.0,140.5835,140.8528,140.5835,140.763,11817.0
2025-06-02 14:25:00,141.2,141.48,141.19,141.44,16709.0,140.7929,141.0721,140.783,141.0322,16709.0
2025-06-02 14:30:00,141.44,141.5,141.33,141.38,15507.0,141.0322,141.0921,140.9226,140.9724,15507.0
2025-06-02 14:35:00,141.39,141.56,141.39,141.43,14631.0,140.9824,141.1519,140.9824,141.0223,14631.0
2025-06-02 14:40:00,141.46,141.46,141.33,141.36,4603.0,141.0522,141.0522,140.9226,140.9525,4603.0
2025-06-02 14:45:00,141.33,141.4,141.3,141.31,11313.0,140.9226,140.9924,140.8927,140.9026,11313.0
2025-06-02 14:50:00,141.3,141.41,141.26,141.26,7858.0,140.8927,141.0023,140.8528,140.8528,7858.0
2025-06-02 14:55:00,141.27,141.42,141.23,141.42,8446.0,140.8627,141.0123,140.8229,141.0123,8446.0
2025-06-02 15:00:00,141.42,141.47,141.33,141.33,9464.0,141.0123,141.0622,140.9226,140.9226,9464.0
2025-06-02 15:05:00,141.33,141.43,141.31,141.43,9992.0,140.9226,141.0223,140.9026,141.0223,9992.0
2025-06-02 15:10:00,141.41,141.49,141.36,141.4,14986.0,141.0023,141.0821,140.9525,140.9924,14986.0
2025-06-02 15:15:00,141.41,141.52,141.38,141.51,10592.0,141.0023,141.112,140.9724,141.102,10592.0
2025-06-02 15:20:00,141.48,141.67,141.48,141.64,20564.0,141.0721,141.2616,141.0721,141.2317,20564.0
2025-06-02 15:25:00,141.63,141.64,141.55,141.58,12480.0,141.2217,141.2317,141.1419,141.1718,12480.0
2025-06-02 15:30:00,141.58,141.67,141.52,141.58,13915.0,141.1718,141.2616,141.112,141.1718,13915.0
2025-06-02 15:35:00,141.6,141.66,141.56,141.61,15039.0,141.1918,141.2516,141.1519,141.2018,15039.0
2025-06-02 15:40:00,141.59,141.68,141.49,141.67,45485.0,141.1818,141.2716,141.0821,141.2616,45485.0
2025-06-02 15:45:00,141.68,141.81,141.62,141.65,29348.0,141.2716,141.4012,141.2117,141.2416,29348.0
2025-06-02 15:50:00,141.7,142.26,141.64,142.19,67426.0,141.2915,141.8499,141.2317,141.7801,67426.0
2025-06-02 15:55:00,142.19,142.44,142.11,142.44,194930.0,141.7801,142.0294,141.7003,142.0294,194930.0
2025-06-03 09:30:00,141.64,143.46,141.64,143.27,64888.0,141.2317,143.0464,141.2317,142.857,64888.0
2025-06-03 09:35:00,143.44,143.88,143.09,143.58,17146.0,143.0265,143.4652,142.6775,143.1661,17146.0
2025-06-03 09:40:00,143.58,143.76,143.3,143.3,14458.0,143.1661,143.3456,142.8869,142.8869,14458.0
2025-06-03 09:45:00,143.36,143.36,142.46,142.75,10207.0,142.9467,142.9467,142.0493,142.3385,10207.0
2025-06-03 09:50:00,142.83,143.32,142.79,143.24,17394.0,142.4182,142.9068,142.3784,142.8271,17394.0
2025-06-03 09:55:00,143.25,143.3,142.75,142.75,66759.0,142.837,142.8869,142.3385,142.3385,66759.0
2025-06-03 10:00:00,142.86,142.92,142.56,142.68,9684.0,142.4482,142.508,142.149,142.2687,9684.0
2025-06-03 10:05:00,142.7,142.72,142.05,142.48,12572.0,142.2886,142.3086,141.6405,142.0692,12572.0
2025-06-03 10:10:00,142.41,142.61,142.19,142.53,12070.0,141.9995,142.1989,141.7801,142.1191,12070.0
2025-06-03 10:15:00,142.53,143.02,142.53,143.02,11372.0,142.1191,142.6077,142.1191,142.6077,11372.0
2025-06-03 10:20:00,143.0,143.14,142.83,143.09,8486.0,142.5877,142.7273,142.4182,142.6775,8486.0
2025-06-03 10:25:00,143.03,143.27,142.98,143.12,16462.0,142.6177,142.857,142.5678,142.7074,16462.0
2025-06-03 10:30:00,143.09,143.09,142.79,142.86,13038.0,142.6775,142.6775,142.3784,142.4482,13038.0
2025-06-03 10:35:00,142.83,142.86,142.69,142.75,30665.0,142.4182,142.4482,142.2786,142.3385,30665.0
2025-06-03 10:40:00,142.79,142.92,142.68,142.84,16565.0,142.3784,142.508,142.2687,142.4282,16565.0
2025-06-03 10:45:00,142.89,143.0,142.87,142.99,15660.0,142.4781,142.5877,142.4581,142.5778,15660.0
2025-06-03 10:50:00,142.94,143.14,142.88,143.07,13952.0,142.5279,142.7273,142.4681,142.6575,13952.0
2025-06-03 10:55:00,143.06,143.12,142.93,143.01,7847.0,142.6476,142.7074,142.518,142.5977,7847.0
2025-06-03 11:00:00,143.03,143.15,142.87,142.89,17494.0,142.6177,142.7373,142.4581,142.4781,17494.0
2025-06-03 11:05:00,142.89,143.02,142.82,142.83,12629.0,142.4781,142.6077,142.4083,142.4182,12629.0
2025-06-03 11:10:00,142.83,142.85,142.69,142.78,30508.0,142.4182,142.4382,142.2786,142.3684,30508.0
2025-06-03 11:15:00,142.8,143.1,142.78,143.03,9519.0,142.3883,142.6875,142.3684,142.6177,9519.0
2025-06-03 11:20:00,143.03,143.03,142.9,142.94,8541.0,142.6177,142.6177,142.488,142.5279,8541.0
2025-06-03 11:25:00,142.94,143.01,142.79,142.91,15157.0,142.5279,142.5977,142.3784,142.498,15157.0
2025-06-03 11:30:00,142.94,143.13,142.92,143.05,8540.0,142.5279,142.7174,142.508,142.6376,8540.0
2025-06-03 11:35:00,143.05,143.15,143.0,143.08,4736.0,142.6376,142.7373,142.5877,142.6675,4736.0
2025-06-03 11:40:00,143.08,143.2,143.0,143.17,14042.0,142.6675,142.7872,142.5877,142.7573,14042.0
2025-06-03 11:45:00,143.16,143.28,143.13,143.22,27166.0,142.7473,142.8669,142.7174,142.8071,27166.0
2025-06-03 11:50:00,143.2,143.31,142.99,142.99,27925.0,142.7872,142.8969,142.5778,142.5778,27925.0
2025-06-03 11:55:00,143.02,143.16,143.01,143.13,5304.0,142.6077,142.7473,142.5977,142.7174,5304.0
2025-06-03 12:00:00,143.17,143.17,142.99,143.02,7931.0,142.7573,142.7573,142.5778,142.6077,7931.0
2025-06-03 12:05:00,143.0,143.2,143.0,143.17,8303.0,142.5877,142.7872,142.5877,142.7573,8303.0
2025-06-03 12:10:00,143.17,143.23,143.12,143.23,8443.0,142.7573,142.8171,142.7074,142.8171,8443.0
2025-06-03 12:15:00,143.17,143.31,143.17,143.27,54248.0,142.7573,142.8969,142.7573,142.857,54248.0
2025-06-03 12:20:00,143.26,143.27,143.09,143.17,8802.0,142.847,142.857,142.6775,142.7573,8802.0
2025-06-03 12:25:00,143.17,143.23,143.1,143.16,2415.0,142.7573,142.8171,142.6875,142.7473,2415.0
2025-06-03 12:30:00,143.16,143.35,143.15,143.25,19833.0,142.7473,142.9367,142.7373,142.837,19833.0
2025-06-03 12:35:00,143.25,143.47,143.24,143.34,34880.0,142.837,143.0564,142.8271,142.9268,34880.0
2025-06-03 12:40:00,143.4,143.57,143.28,143.35,16064.0,142.9866,143.1561,142.8669,142.9367,16064.0
2025-06-03 12:45:00,143.29,143.51,143.16,143.5,14014.0,142.8769,143.0963,142.7473,143.0863,14014.0
2025-06-03 12:50:00,143.53,143.53,143.41,143.45,7441.0,143.1162,143.1162,142.9966,143.0365,7441.0
2025-06-03 12:55:00,143.45,143.55,143.41,143.55,10691.0,143.0365,143.1362,142.9966,143.1362,10691.0
2025-06-03 13:00:00,143.59,143.67,143.53,143.67,5739.0,143.176,143.2558,143.1162,143.2558,5739.0
2025-06-03 13:05:00,143.71,143.81,143.7,143.75,3900.0,143.2957,143.3954,143.2857,143.3356,3900.0
2025-06-03 13:10:00,143.78,144.05,143.72,144.0,12404.0,143.3655,143.6347,143.3057,143.5849,12404.0
2025-06-03 13:15:00,143.99,144.13,143.94,144.12,13239.0,143.5749,143.7145,143.525,143.7045,13239.0
2025-06-03 13:20:00,144.12,144.14,144.02,144.05,7261.0,143.7045,143.7245,143.6048,143.6347,7261.0
2025-06-03 13:25:00,144.06,144.14,144.01,144.03,13979.0,143.6447,143.7245,143.5948,143.6148,13979.0
2025-06-03 13:30:00,144.05,144.14,144.04,144.08,4724.0,143.6347,143.7245,143.6248,143.6646,4724.0
2025-06-03 13:35:00,144.07,144.42,144.05,144.39,14159.0,143.6547,144.0037,143.6347,143.9737,14159.0
2025-06-03 13:40:00,144.39,144.39,144.24,144.27,15614.0,143.9737,143.9737,143.8242,143.8541,15614.0
2025-06-03 13:45:00,144.27,144.37,144.23,144.27,10586.0,143.8541,143.9538,143.8142,143.8541,10586.0
2025-06-03 13:50:00,144.25,144.26,144.0,144.09,18799.0,143.8341,143.8441,143.5849,143.6746,18799.0
2025-06-03 13:55:00,144.1,144.16,143.97,144.04,13100.0,143.6846,143.7444,143.555,143.6248,13100.0
2025-06-03 14:00:00,144.05,144.19,143.99,144.17,13692.0,143.6347,143.7743,143.5749,143.7544,13692.0
2025-06-03 14:05:00,144.17,144.21,144.12,144.14,5916.0,143.7544,143.7943,143.7045,143.7245,5916.0
2025-06-03 14:10:00,144.14,144.16,143.99,144.06,18395.0,143.7245,143.7444,143.5749,143.6447,18395.0
2025-06-03 14:15:00,144.06,144.23,143.98,144.17,14611.0,143.6447,143.8142,143.5649,143.7544,14611.0
2025-06-03 14:20:00,144.22,144.39,144.19,144.35,8200.0,143.8042,143.9737,143.7743,143.9339,8200.0
2025-06-03 14:25:00,144.38,144.38,144.32,144.36,10493.0,143.9638,143.9638,143.9039,143.9438,10493.0
2025-06-03 14:30:00,144.36,144.48,144.34,144.47,16273.0,143.9438,144.0635,143.9239,144.0535,16273.0
2025-06-03 14:35:00,144.47,144.52,144.43,144.52,8637.0,144.0535,144.1034,144.0136,144.1034,8637.0
2025-06-03 14:40:00,144.52,144.55,144.47,144.5,11588.0,144.1034,144.1333,144.0535,144.0834,11588.0
2025-06-03 14:45:00,144.47,144.48,144.3,144.3,14811.0,144.0535,144.0635,143.884,143.884,14811.0
2025-06-03 14:50:00,144.31,144.32,144.1,144.24,41527.0,143.894,143.9039,143.6846,143.8242,41527.0
2025-06-03 14:55:00,144.24,144.24,144.01,144.06,8455.0,143.8242,143.8242,143.5948,143.6447,8455.0
2025-06-03 15:00:00,144.11,144.11,143.97,144.03,11733.0,143.6945,143.6945,143.555,143.6148,11733.0
2025-06-03 15:05:00,144.03,144.16,143.97,144.09,11593.0,143.6148,143.7444,143.555,143.6746,11593.0
2025-06-03 15:10:00,144.09,144.13,144.0,144.03,8756.0,143.6746,143.7145,143.5849,143.6148,8756.0
2025-06-03 15:15:00,144.03,144.11,143.98,144.05,11832.0,143.6148,143.6945,143.5649,143.6347,11832.0
2025-06-03 15:20:00,144.05,144.19,143.99,144.07,15801.0,143.6347,143.7743,143.5749,143.6547,15801.0
2025-06-03 15:25:00,144.05,144.13,144.0,144.11,16787.0,143.6347,143.7145,143.5849,143.6945,16787.0
2025-06-03 15:30:00,144.09,144.4,144.07,144.4,20893.0,143.6746,143.9837,143.6547,143.9837,20893.0
2025-06-03 15:35:00,144.4,144.49,144.33,144.35,26073.0,143.9837,144.0735,143.9139,143.9339,26073.0
2025-06-03 15:40:00,144.34,144.35,144.2,144.31,30595.0,143.9239,143.9339,143.7843,143.894,30595.0
2025-06-03 15:45:00,144.28,144.37,144.16,144.2,60164.0,143.8641,143.9538,143.7444,143.7843,60164.0
2025-06-03 15:50:00,144.13,144.21,143.81,143.82,50514.0,143.7145,143.7943,143.3954,143.4054,50514.0
2025-06-03 15:55:00,143.83,144.25,143.79,144.04,299375.0,143.4154,143.8341,143.3755,143.6248,299375.0
2025-06-04 09:30:00,143.87,143.97,142.85,142.99,29539.0,143.4552,143.555,142.4382,142.5778,29539.0
2025-06-04 09:35:00,142.9,142.98,142.21,142.35,19414.0,142.488,142.5678,141.8,141.9396,19414.0
2025-06-04 09:40:00,142.31,142.47,142.13,142.24,18211.0,141.8997,142.0593,141.7203,141.8299,18211.0
2025-06-04 09:45:00,142.17,143.03,142.02,143.03,25095.0,141.7601,142.6177,141.6106,142.6177,25095.0
2025-06-04 09:50:00,143.04,143.59,143.04,143.56,11028.0,142.6276,143.176,142.6276,143.1461,11028.0
2025-06-04 09:55:00,143.58,144.02,143.58,143.77,9167.0,143.1661,143.6048,143.1661,143.3555,9167.0
2025-06-04 10:00:00,143.66,143.76,143.47,143.47,12164.0,143.2458,143.3456,143.0564,143.0564,12164.0
2025-06-04 10:05:00,143.59,143.68,143.22,143.25,13797.0,143.176,143.2658,142.8071,142.837,13797.0
2025-06-04 10:10:00,143.24,143.39,143.12,143.31,10396.0,142.8271,142.9766,142.7074,142.8969,10396.0
2025-06-04 10:15:00,143.41,143.46,143.14,143.15,13834.0,142.9966,143.0464,142.7273,142.7373,13834.0
2025-06-04 10:20:00,143.09,143.16,142.95,143.06,7833.0,142.6775,142.7473,142.5379,142.6476,7833.0
2025-06-04 10:25:00,143.21,143.76,143.08,143.52,28698.0,142.7971,143.3456,142.6675,143.1063,28698.0
2025-06-04 10:30:00,143.5,143.78,143.49,143.67,35237.0,143.0863,143.3655,143.0763,143.2558,35237.0
2025-06-04 10:35:00,143.71,143.87,143.69,143.83,10614.0,143.2957,143.4552,143.2758,143.4154,10614.0
2025-06-04 10:40:00,143.88,143.98,143.62,143.65,8986.0,143.4652,143.5649,143.206,143.2359,8986.0
2025-06-04 10:45:00,143.65,143.98,143.64,143.79,9954.0,143.2359,143.5649,143.2259,143.3755,9954.0
2025-06-04 10:50:00,143.8,143.8,143.5,143.67,10505.0,143.3854,143.3854,143.0863,143.2558,10505.0
2025-06-04 10:55:00,143.67,143.83,143.61,143.74,6058.0,143.2558,143.4154,143.196,143.3256,6058.0
2025-06-04 11:00:00,143.67,143.79,143.65,143.75,8724.0,143.2558,143.3755,143.2359,143.3356,8724.0
2025-06-04 11:05:00,143.7,143.87,143.64,143.64,8761.0,143.2857,143.4552,143.2259,143.2259,8761.0
2025-06-04 11:10:00,143.68,143.74,143.53,143.59,5182.0,143.2658,143.3256,143.1162,143.176,5182.0
2025-06-04 11:15:00,143.63,144.03,143.46,144.0,16338.0,143.2159,143.6148,143.0464,143.5849,16338.0
2025-06-04 11:20:00,144.0,144.16,143.8,143.96,21560.0,143.5849,143.7444,143.3854,143.545,21560.0
2025-06-04 11:25:00,143.99,144.09,143.93,143.97,28465.0,143.5749,143.6746,143.5151,143.555,28465.0
2025-06-04 11:30:00,144.02,144.28,143.97,144.24,16758.0,143.6048,143.8641,143.555,143.8242,16758.0
2025-06-04 11:35:00,144.24,144.3,144.16,144.27,6060.0,143.8242,143.884,143.7444,143.8541,6060.0
2025-06-04 11:40:00,144.29,144.32,144.1,144.15,6775.0,143.874,143.9039,143.6846,143.7344,6775.0
2025-06-04 11:45:00,144.22,144.35,144.2,144.3,4430.0,143.8042,143.9339,143.7843,143.884,4430.0
2025-06-04 11:50:00,144.29,144.39,144.24,144.24,4927.0,143.874,143.9737,143.8242,143.8242,4927.0
2025-06-04 11:55:00,144.23,144.42,144.15,144.24,8957.0,143.8142,144.0037,143.7344,143.8242,8957.0
2025-06-04 12:00:00,144.25,144.25,143.99,143.99,2958.0,143.8341,143.8341,143.5749,143.5749,2958.0
2025-06-04 12:05:00,143.93,144.15,143.93,144.09,5616.0,143.5151,143.7344,143.5151,143.6746,5616.0
2025-06-04 12:10:00,144.09,144.09,143.71,143.74,5766.0,143.6746,143.6746,143.2957,143.3256,5766.0
2025-06-04 12:15:00,143.71,143.82,143.62,143.77,6559.0,143.2957,143.4054,143.206,143.3555,6559.0
2025-06-04 12:20:00,143.79,143.79,143.72,143.75,2490.0,143.3755,143.3755,143.3057,143.3356,2490.0
2025-06-04 12:25:00,143.8,143.84,143.68,143.68,3868.0,143.3854,143.4253,143.2658,143.2658,3868.0
2025-06-04 12:30:00,143.67,143.98,143.66,143.97,7845.0,143.2558,143.5649,143.2458,143.555,7845.0
2025-06-04 12:35:00,143.93,144.03,143.81,143.86,8875.0,143.5151,143.6148,143.3954,143.4453,8875.0
2025-06-04 12:40:00,143.84,143.95,143.74,143.88,4835.0,143.4253,143.535,143.3256,143.4652,4835.0
2025-06-04 12:45:00,143.91,143.99,143.85,143.92,3688.0,143.4951,143.5749,143.4353,143.5051,3688.0
2025-06-04 12:50:00,143.92,144.05,143.82,143.98,7189.0,143.5051,143.6347,143.4054,143.5649,7189.0
2025-06-04 12:55:00,144.0,144.01,143.92,143.96,7048.0,143.5849,143.5948,143.5051,143.545,7048.0
2025-06-04 13:00:00,143.95,144.09,143.94,144.09,2515.0,143.535,143.6746,143.525,143.6746,2515.0
2025-06-04 13:05:00,144.13,144.19,144.13,144.18,3825.0,143.7145,143.7743,143.7145,143.7643,3825.0
2025-06-04 13:10:00,144.18,144.26,144.01,144.02,10568.0,143.7643,143.8441,143.5948,143.6048,10568.0
2025-06-04 13:15:00,144.05,144.06,143.99,144.03,2990.0,143.6347,143.6447,143.5749,143.6148,2990.0
2025-06-04 13:20:00,144.07,144.1,143.91,143.95,3981.0,143.6547,143.6846,143.4951,143.535,3981.0
2025-06-04 13:25:00,143.95,144.01,143.89,143.98,4407.0,143.535,143.5948,143.4752,143.5649,4407.0
2025-06-04 13:30:00,143.99,144.06,143.95,144.03,3560.0,143.5749,143.6447,143.535,143.6148,3560.0
2025-06-04 13:35:00,144.08,144.14,144.03,144.06,4140.0,143.6646,143.7245,143.6148,143.6447,4140.0
2025-06-04 13:40:00,144.07,144.07,143.84,143.94,3706.0,143.6547,143.6547,143.4253,143.525,3706.0
2025-06-04 13:45:00,143.87,143.92,143.85,143.91,3783.0,143.4552,143.5051,143.4353,143.4951,3783.0
2025-06-04 13:50:00,143.86,143.95,143.75,143.92,6486.0,143.4453,143.535,143.3356,143.5051,6486.0
2025-06-04 13:55:00,143.92,143.94,143.77,143.78,4466.0,143.5051,143.525,143.3555,143.3655,4466.0
2025-06-04 14:00:00,143.78,144.03,143.78,143.93,10786.0,143.3655,143.6148,143.3655,143.5151,10786.0
2025-06-04 14:05:00,143.97,143.97,143.64,143.69,7216.0,143.555,143.555,143.2259,143.2758,7216.0
2025-06-04 14:10:00,143.69,143.73,143.62,143.62,9970.0,143.2758,143.3156,143.206,143.206,9970.0
2025-06-04 14:15:00,143.56,143.63,143.44,143.52,3929.0,143.1461,143.2159,143.0265,143.1063,3929.0
2025-06-04 14:20:00,143.45,143.88,143.45,143.68,9370.0,143.0365,143.4652,143.0365,143.2658,9370.0
2025-06-04 14:25:00,143.62,143.65,143.56,143.59,2029.0,143.206,143.2359,143.1461,143.176,2029.0
2025-06-04 14:30:00,143.64,143.69,143.39,143.51,6397.0,143.2259,143.2758,142.9766,143.0963,6397.0
2025-06-04 14:35:00,143.47,143.48,143.2,143.27,6124.0,143.0564,143.0664,142.7872,142.857,6124.0
2025-06-04 14:40:00,143.23,143.29,143.13,143.23,7400.0,142.8171,142.8769,142.7174,142.8171,7400.0
2025-06-04 14:45:00,143.26,143.35,143.23,143.24,8537.0,142.847,142.9367,142.8171,142.8271,8537.0
2025-06-04 14:50:00,143.19,143.23,143.12,143.15,5572.0,142.7772,142.8171,142.7074,142.7373,5572.0
2025-06-04 14:55:00,143.13,143.13,142.99,143.11,7648.0,142.7174,142.7174,142.5778,142.6974,7648.0
2025-06-04 15:00:00,143.13,143.15,142.96,143.03,6278.0,142.7174,142.7373,142.5479,142.6177,6278.0
2025-06-04 15:05:00,143.05,143.19,143.05,143.15,5936.0,142.6376,142.7772,142.6376,142.7373,5936.0
2025-06-04 15:10:00,143.13,143.21,143.1,143.2,14130.0,142.7174,142.7971,142.6875,142.7872,14130.0
2025-06-04 15:15:00,143.18,143.19,143.13,143.16,4564.0,142.7672,142.7772,142.7174,142.7473,4564.0
2025-06-04 15:20:00,143.17,143.28,143.13,143.25,7538.0,142.7573,142.8669,142.7174,142.837,7538.0
2025-06-04 15:25:00,143.27,143.31,143.21,143.28,13042.0,142.857,142.8969,142.7971,142.8669,13042.0
2025-06-04 15:30:00,143.27,143.31,143.21,143.3,17475.0,142.857,142.8969,142.7971,142.8869,17475.0
2025-06-04 15:35:00,143.28,143.43,143.27,143.34,11955.0,142.8669,143.0165,142.857,142.9268,11955.0
2025-06-04 15:40:00,143.32,143.32,143.11,143.28,9429.0,142.9068,142.9068,142.6974,142.8669,9429.0
2025-06-04 15:45:00,143.24,143.27,143.03,143.11,16625.0,142.8271,142.857,142.6177,142.6974,16625.0
2025-06-04 15:50:00,143.0,143.0,142.75,142.93,31946.0,142.5877,142.5877,142.3385,142.518,31946.0
2025-06-04 15:55:00,142.93,142.93,142.51,142.51,193028.0,142.518,142.518,142.0992,142.0992,193028.0
2025-06-05 09:30:00,142.28,142.6,141.82,142.02,40952.0,141.8698,142.1889,141.4112,141.6106,40952.0
2025-06-05 09:35:00,142.01,142.2,141.4,141.67,10404.0,141.6006,141.7901,140.9924,141.2616,10404.0
2025-06-05 09:40:00,141.67,142.08,141.59,142.06,6296.0,141.2616,141.6704,141.1818,141.6505,6296.0
2025-06-05 09:45:00,142.09,142.21,141.89,142.06,6029.0,141.6804,141.8,141.4809,141.6505,6029.0
2025-06-05 09:50:00,142.08,142.08,141.67,141.95,3233.0,141.6704,141.6704,141.2616,141.5408,3233.0
2025-06-05 09:55:00,141.77,141.77,141.17,141.24,12923.0,141.3613,141.3613,140.763,140.8328,12923.0
2025-06-05 10:00:00,141.33,141.51,141.27,141.31,8875.0,140.9226,141.102,140.8627,140.9026,8875.0
2025-06-05 10:05:00,141.36,141.84,141.31,141.61,10353.0,140.9525,141.4311,140.9026,141.2018,10353.0
2025-06-05 10:10:00,141.59,141.6,141.04,141.04,5219.0,141.1818,141.1918,140.6334,140.6334,5219.0
2025-06-05 10:15:00,140.97,141.2,140.72,141.2,10030.0,140.5636,140.7929,140.3143,140.7929,10030.0
2025-06-05 10:20:00,141.22,141.46,141.22,141.3,8518.0,140.8129,141.0522,140.8129,140.8927,8518.0
2025-06-05 10:25:00,141.31,141.54,141.31,141.51,3800.0,140.9026,141.132,140.9026,141.102,3800.0
2025-06-05 10:30:00,141.59,141.61,141.25,141.29,6349.0,141.1818,141.2018,140.8428,140.8827,6349.0
2025-06-05 10:35:00,141.25,141.35,141.08,141.29,6841.0,140.8428,140.9425,140.6733,140.8827,6841.0
2025-06-05 10:40:00,141.17,141.59,141.1,141.39,6572.0,140.763,141.1818,140.6932,140.9824,6572.0
2025-06-05 10:45:00,141.36,141.46,141.29,141.43,3977.0,140.9525,141.0522,140.8827,141.0223,3977.0
2025-06-05 10:50:00,141.42,141.76,141.41,141.67,6803.0,141.0123,141.3513,141.0023,141.2616,6803.0
2025-06-05 10:55:00,141.68,141.97,141.67,141.94,16756.0,141.2716,141.5607,141.2616,141.5308,16756.0
2025-06-05 11:00:00,141.95,142.22,141.91,142.21,12973.0,141.5408,141.81,141.5009,141.8,12973.0
2025-06-05 11:05:00,142.21,142.34,142.02,142.11,13116.0,141.8,141.9297,141.6106,141.7003,13116.0
2025-06-05 11:10:00,142.16,142.19,141.88,141.88,2402.0,141.7502,141.7801,141.471,141.471,2402.0
2025-06-05 11:15:00,141.87,142.05,141.77,142.04,2600.0,141.461,141.6405,141.3613,141.6305,2600.0
2025-06-05 11:20:00,142.02,142.15,141.99,142.08,1841.0,141.6106,141.7402,141.5807,141.6704,1841.0
2025-06-05 11:25:00,142.04,142.04,141.86,141.91,5925.0,141.6305,141.6305,141.451,141.5009,5925.0
2025-06-05 11:30:00,141.91,142.03,141.88,142.0,2723.0,141.5009,141.6205,141.471,141.5906,2723.0
2025-06-05 11:35:00,141.94,142.05,141.87,141.87,3814.0,141.5308,141.6405,141.461,141.461,3814.0
2025-06-05 11:40:00,141.82,141.89,141.72,141.82,5723.0,141.4112,141.4809,141.3114,141.4112,5723.0
2025-06-05 11:45:00,141.8,141.82,141.7,141.7,2444.0,141.3912,141.4112,141.2915,141.2915,2444.0
2025-06-05 11:50:00,141.75,141.86,141.69,141.86,3306.0,141.3414,141.451,141.2815,141.451,3306.0
2025-06-05 11:55:00,141.8,141.9,141.7,141.77,4081.0,141.3912,141.4909,141.2915,141.3613,4081.0
2025-06-05 12:00:00,141.77,142.06,141.77,142.06,2273.0,141.3613,141.6505,141.3613,141.6505,2273.0
2025-06-05 12:05:00,142.08,142.11,141.92,142.01,5300.0,141.6704,141.7003,141.5109,141.6006,5300.0
2025-06-05 12:10:00,141.99,142.1,141.98,142.03,3603.0,141.5807,141.6903,141.5707,141.6205,3603.0
2025-06-05 12:15:00,141.99,141.99,141.71,141.76,3200.0,141.5807,141.5807,141.3015,141.3513,3200.0
2025-06-05 12:20:00,141.74,141.83,141.67,141.78,3695.0,141.3314,141.4211,141.2616,141.3713,3695.0
2025-06-05 12:25:00,141.81,141.97,141.76,141.92,4812.0,141.4012,141.5607,141.3513,141.5109,4812.0
2025-06-05 12:30:00,141.92,141.99,141.81,141.86,5115.0,141.5109,141.5807,141.4012,141.451,5115.0
2025-06-05 12:35:00,141.81,141.94,141.77,141.9,16576.0,141.4012,141.5308,141.3613,141.4909,16576.0
2025-06-05 12:40:00,141.92,142.08,141.91,142.08,3512.0,141.5109,141.6704,141.5009,141.6704,3512.0
2025-06-05 12:45:00,142.0,142.0,141.61,141.72,5193.0,141.5906,141.5906,141.2018,141.3114,5193.0
2025-06-05 12:50:00,141.72,141.81,141.67,141.68,5271.0,141.3114,141.4012,141.2616,141.2716,5271.0
2025-06-05 12:55:00,141.73,141.88,141.73,141.8,2100.0,141.3214,141.471,141.3214,141.3912,2100.0
2025-06-05 13:00:00,141.79,142.22,141.74,142.21,15449.0,141.3812,141.81,141.3314,141.8,15449.0
2025-06-05 13:05:00,142.16,142.21,142.09,142.13,5624.0,141.7502,141.8,141.6804,141.7203,5624.0
2025-06-05 13:10:00,142.14,142.33,142.12,142.33,6981.0,141.7302,141.9197,141.7103,141.9197,6981.0
2025-06-05 13:15:00,142.33,142.45,142.32,142.42,6724.0,141.9197,142.0393,141.9097,142.0094,6724.0
2025-06-05 13:20:00,142.43,142.49,142.3,142.44,15529.0,142.0194,142.0792,141.8898,142.0294,15529.0
2025-06-05 13:25:00,142.46,142.55,142.35,142.4,10659.0,142.0493,142.139,141.9396,141.9895,10659.0
2025-06-05 13:30:00,142.48,142.55,142.44,142.52,1391.0,142.0692,142.139,142.0294,142.1091,1391.0
2025-06-05 13:35:00,142.56,142.61,142.48,142.53,3896.0,142.149,142.1989,142.0692,142.1191,3896.0
2025-06-05 13:40:00,142.54,142.58,142.44,142.44,3300.0,142.1291,142.169,142.0294,142.0294,3300.0
2025-06-05 13:45:00,142.48,142.59,142.46,142.5,7508.0,142.0692,142.1789,142.0493,142.0892,7508.0
2025-06-05 13:50:00,142.46,142.46,142.29,142.32,2746.0,142.0493,142.0493,141.8798,141.9097,2746.0
2025-06-05 13:55:00,142.26,142.26,142.1,142.18,2659.0,141.8499,141.8499,141.6903,141.7701,2659.0
2025-06-05 14:00:00,142.23,142.24,141.96,141.97,2130.0,141.82,141.8299,141.5507,141.5607,2130.0
2025-06-05 14:05:00,141.95,141.96,141.8,141.86,6342.0,141.5408,141.5507,141.3912,141.451,6342.0
2025-06-05 14:10:00,141.84,141.95,141.79,141.95,2648.0,141.4311,141.5408,141.3812,141.5408,2648.0
2025-06-05 14:15:00,141.81,141.81,141.53,141.81,6773.0,141.4012,141.4012,141.122,141.4012,6773.0
2025-06-05 14:20:00,141.83,142.01,141.78,141.99,4263.0,141.4211,141.6006,141.3713,141.5807,4263.0
2025-06-05 14:25:00,142.0,142.09,141.96,142.02,6930.0,141.5906,141.6804,141.5507,141.6106,6930.0
2025-06-05 14:30:00,142.04,142.21,142.0,142.12,6945.0,141.6305,141.8,141.5906,141.7103,6945.0
2025-06-05 14:35:00,142.15,142.2,142.0,142.18,3349.0,141.7402,141.7901,141.5906,141.7701,3349.0
2025-06-05 14:40:00,142.12,142.23,142.12,142.2,3256.0,141.7103,141.82,141.7103,141.7901,3256.0
2025-06-05 14:45:00,142.22,142.29,142.03,142.11,4922.0,141.81,141.8798,141.6205,141.7003,4922.0
2025-06-05 14:50:00,142.11,142.26,141.99,142.21,11953.0,141.7003,141.8499,141.5807,141.8,11953.0
2025-06-05 14:55:00,142.21,142.37,142.2,142.32,10175.0,141.8,141.9596,141.7901,141.9097,10175.0
2025-06-05 15:00:00,142.36,142.38,142.2,142.21,4062.0,141.9496,141.9695,141.7901,141.8,4062.0
2025-06-05 15:05:00,142.25,142.4,142.22,142.39,2417.0,141.8399,141.9895,141.81,141.9795,2417.0
2025-06-05 15:10:00,142.42,142.42,142.1,142.15,7030.0,142.0094,142.0094,141.6903,141.7402,7030.0
2025-06-05 15:15:00,142.15,142.17,141.67,141.69,4181.0,141.7402,141.7601,141.2616,141.2815,4181.0
2025-06-05 15:20:00,141.77,141.78,141.61,141.68,4398.0,141.3613,141.3713,141.2018,141.2716,4398.0
2025-06-05 15:25:00,141.67,141.88,141.59,141.81,6174.0,141.2616,141.471,141.1818,141.4012,6174.0
2025-06-05 15:30:00,141.86,141.98,141.83,141.98,11440.0,141.451,141.5707,141.4211,141.5707,11440.0
2025-06-05 15:35:00,141.95,142.27,141.88,142.19,11385.0,141.5408,141.8599,141.471,141.7801,11385.0
2025-06-05 15:40:00,142.24,142.32,142.11,142.18,9863.0,141.8299,141.9097,141.7003,141.7701,9863.0
2025-06-05 15:45:00,142.19,142.33,142.13,142.24,11263.0,141.7801,141.9197,141.7203,141.8299,11263.0
2025-06-05 15:50:00,142.2,142.26,141.79,141.94,26840.0,141.7901,141.8499,141.3812,141.5308,26840.0
2025-06-05 15:55:00,141.95,142.3,141.94,142.24,87678.0,141.5408,141.8898,141.5308,141.8299,87678.0
2025-06-06 09:30:00,143.2,143.68,142.11,142.13,26460.0,142.7872,143.2658,141.7003,141.7203,26460.0
2025-06-06 09:35:00,142.21,142.26,141.42,142.06,14650.0,141.8,141.8499,141.0123,141.6505,14650.0
2025-06-06 09:40:00,142.05,142.2,141.8,142.12,7545.0,141.6405,141.7901,141.3912,141.7103,7545.0
2025-06-06 09:45:00,142.03,142.31,141.96,142.28,7550.0,141.6205,141.8997,141.5507,141.8698,7550.0
2025-06-06 09:50:00,142.3,142.3,141.79,142.05,73370.0,141.8898,141.8898,141.3812,141.6405,73370.0
2025-06-06 09:55:00,142.1,142.25,141.97,142.25,14523.0,141.6903,141.8399,141.5607,141.8399,14523.0
2025-06-06 10:00:00,142.25,142.49,142.08,142.48,9743.0,141.8399,142.0792,141.6704,142.0692,9743.0
2025-06-06 10:05:00,142.48,142.9,142.33,142.8,29881.0,142.0692,142.488,141.9197,142.3883,29881.0
2025-06-06 10:10:00,142.87,143.18,142.8,143.04,6943.0,142.4581,142.7672,142.3883,142.6276,6943.0
2025-06-06 10:15:00,143.09,143.23,143.09,143.19,2416.0,142.6775,142.8171,142.6775,142.7772,2416.0
2025-06-06 10:20:00,143.25,143.27,142.95,143.27,10278.0,142.837,142.857,142.5379,142.857,10278.0
2025-06-06 10:25:00,143.3,143.57,143.2,143.24,4429.0,142.8869,143.1561,142.7872,142.8271,4429.0
2025-06-06 10:30:00,143.22,143.35,143.21,143.33,5060.0,142.8071,142.9367,142.7971,142.9168,5060.0
2025-06-06 10:35:00,143.35,143.42,143.3,143.36,5589.0,142.9367,143.0065,142.8869,142.9467,5589.0
2025-06-06 10:40:00,143.35,143.4,143.3,143.31,5061.0,142.9367,142.9866,142.8869,142.8969,5061.0
2025-06-06 10:45:00,143.34,143.34,143.11,143.27,5093.0,142.9268,142.9268,142.6974,142.857,5093.0
2025-06-06 10:50:00,143.34,143.41,143.28,143.4,5337.0,142.9268,142.9966,142.8669,142.9866,5337.0
2025-06-06 10:55:00,143.4,143.4,143.2,143.24,2208.0,142.9866,142.9866,142.7872,142.8271,2208.0
2025-06-06 11:00:00,143.18,143.25,143.1,143.1,3154.0,142.7672,142.837,142.6875,142.6875,3154.0
2025-06-06 11:05:00,143.19,143.47,143.19,143.33,4903.0,142.7772,143.0564,142.7772,142.9168,4903.0
2025-06-06 11:10:00,143.35,143.38,143.21,143.26,3241.0,142.9367,142.9667,142.7971,142.847,3241.0
2025-06-06 11:15:00,143.21,143.21,142.94,142.99,4900.0,142.7971,142.7971,142.5279,142.5778,4900.0
2025-06-06 11:20:00,142.86,143.12,142.83,143.06,6719.0,142.4482,142.7074,142.4182,142.6476,6719.0
2025-06-06 11:25:00,143.05,143.4,143.05,143.37,8192.0,142.6376,142.9866,142.6376,142.9567,8192.0
2025-06-06 11:30:00,143.34,143.34,143.03,143.03,2756.0,142.9268,142.9268,142.6177,142.6177,2756.0
2025-06-06 11:35:00,143.05,143.15,142.97,143.04,16914.0,142.6376,142.7373,142.5578,142.6276,16914.0
2025-06-06 11:40:00,143.1,143.23,143.03,143.23,3434.0,142.6875,142.8171,142.6177,142.8171,3434.0
2025-06-06 11:45:00,143.15,143.28,143.14,143.24,1818.0,142.7373,142.8669,142.7273,142.8271,1818.0
2025-06-06 11:50:00,143.25,143.35,143.25,143.28,1942.0,142.837,142.9367,142.837,142.8669,1942.0
2025-06-06 11:55:00,143.29,143.29,142.99,143.06,3772.0,142.8769,142.8769,142.5778,142.6476,3772.0
2025-06-06 12:00:00,143.02,143.14,143.01,143.13,2256.0,142.6077,142.7273,142.5977,142.7174,2256.0
2025-06-06 12:05:00,143.09,143.16,143.09,143.14,1651.0,142.6775,142.7473,142.6775,142.7273,1651.0
2025-06-06 12:10:00,143.12,143.19,143.07,143.09,2744.0,142.7074,142.7772,142.6575,142.6775,2744.0
2025-06-06 12:15:00,143.14,143.17,143.06,143.08,3427.0,142.7273,142.7573,142.6476,142.6675,3427.0
2025-06-06 12:20:00,143.18,143.29,143.12,143.29,4122.0,142.7672,142.8769,142.7074,142.8769,4122.0
2025-06-06 12:25:00,143.3,143.32,143.13,143.15,3923.0,142.8869,142.9068,142.7174,142.7373,3923.0
2025-06-06 12:30:00,143.15,143.26,143.1,143.12,3535.0,142.7373,142.847,142.6875,142.7074,3535.0
2025-06-06 12:35:00,143.07,143.23,143.0,143.18,13931.0,142.6575,142.8171,142.5877,142.7672,13931.0
2025-06-06 12:40:00,143.18,143.33,143.03,143.03,10875.0,142.7672,142.9168,142.6177,142.6177,10875.0
2025-06-06 12:45:00,143.03,143.08,142.98,143.05,4694.0,142.6177,142.6675,142.5678,142.6376,4694.0
2025-06-06 12:50:00,143.17,143.19,142.95,143.04,5577.0,142.7573,142.7772,142.5379,142.6276,5577.0
2025-06-06 12:55:00,142.96,143.28,142.95,143.26,3486.0,142.5479,142.8669,142.5379,142.847,3486.0
2025-06-06 13:00:00,143.32,143.32,143.18,143.2,5438.0,142.9068,142.9068,142.7672,142.7872,5438.0
2025-06-06 13:05:00,143.22,143.24,143.07,143.08,2315.0,142.8071,142.8271,142.6575,142.6675,2315.0
2025-06-06 13:10:00,143.05,143.18,143.0,143.18,3019.0,142.6376,142.7672,142.5877,142.7672,3019.0
2025-06-06 13:15:00,143.16,143.32,143.16,143.32,1501.0,142.7473,142.9068,142.7473,142.9068,1501.0
2025-06-06 13:20:00,143.35,143.4,143.29,143.35,5118.0,142.9367,142.9866,142.8769,142.9367,5118.0
2025-06-06 13:25:00,143.38,143.44,143.37,143.39,1121.0,142.9667,143.0265,142.9567,142.9766,1121.0
2025-06-06 13:30:00,143.4,143.46,143.4,143.46,3662.0,142.9866,143.0464,142.9866,143.0464,3662.0
2025-06-06 13:35:00,143.41,143.47,143.3,143.33,4084.0,142.9966,143.0564,142.8869,142.9168,4084.0
2025-06-06 13:40:00,143.35,143.35,143.25,143.31,1239.0,142.9367,142.9367,142.837,142.8969,1239.0
2025-06-06 13:45:00,143.32,143.32,143.23,143.27,2743.0,142.9068,142.9068,142.8171,142.857,2743.0
2025-06-06 13:50:00,143.28,143.45,143.28,143.34,4575.0,142.8669,143.0365,142.8669,142.9268,4575.0
2025-06-06 13:55:00,143.35,143.38,143.28,143.31,2229.0,142.9367,142.9667,142.8669,142.8969,2229.0
2025-06-06 14:00:00,143.36,143.63,143.35,143.59,4767.0,142.9467,143.2159,142.9367,143.176,4767.0
2025-06-06 14:05:00,143.63,143.71,143.56,143.66,4930.0,143.2159,143.2957,143.1461,143.2458,4930.0
2025-06-06 14:10:00,143.66,143.66,143.54,143.56,4862.0,143.2458,143.2458,143.1262,143.1461,4862.0
2025-06-06 14:15:00,143.58,143.62,143.57,143.59,1417.0,143.1661,143.206,143.1561,143.176,1417.0
2025-06-06 14:20:00,143.55,143.7,143.51,143.69,2964.0,143.1362,143.2857,143.0963,143.2758,2964.0
2025-06-06 14:25:00,143.68,143.68,143.55,143.56,3330.0,143.2658,143.2658,143.1362,143.1461,3330.0
2025-06-06 14:30:00,143.6,143.82,143.59,143.74,5723.0,143.186,143.4054,143.176,143.3256,5723.0
2025-06-06 14:35:00,143.74,143.74,143.68,143.69,3633.0,143.3256,143.3256,143.2658,143.2758,3633.0
2025-06-06 14:40:00,143.68,143.69,143.6,143.69,2942.0,143.2658,143.2758,143.186,143.2758,2942.0
2025-06-06 14:45:00,143.66,143.72,143.64,143.68,2054.0,143.2458,143.3057,143.2259,143.2658,2054.0
2025-06-06 14:50:00,143.69,143.76,143.63,143.69,4166.0,143.2758,143.3456,143.2159,143.2758,4166.0
2025-06-06 14:55:00,143.66,143.7,143.63,143.67,3253.0,143.2458,143.2857,143.2159,143.2558,3253.0
2025-06-06 15:00:00,143.68,143.84,143.68,143.81,5683.0,143.2658,143.4253,143.2658,143.3954,5683.0
2025-06-06 15:05:00,143.81,143.9,143.76,143.85,7377.0,143.3954,143.4852,143.3456,143.4353,7377.0
2025-06-06 15:10:00,143.84,143.86,143.7,143.7,3982.0,143.4253,143.4453,143.2857,143.2857,3982.0
2025-06-06 15:15:00,143.69,143.78,143.68,143.77,2810.0,143.2758,143.3655,143.2658,143.3555,2810.0
2025-06-06 15:20:00,143.75,143.81,143.7,143.75,6928.0,143.3356,143.3954,143.2857,143.3356,6928.0
2025-06-06 15:25:00,143.78,143.9,143.78,143.9,6205.0,143.3655,143.4852,143.3655,143.4852,6205.0
2025-06-06 15:30:00,143.9,143.96,143.84,143.93,6362.0,143.4852,143.545,143.4253,143.5151,6362.0
2025-06-06 15:35:00,143.94,143.98,143.86,143.86,6867.0,143.525,143.5649,143.4453,143.4453,6867.0
2025-06-06 15:40:00,143.86,143.91,143.8,143.88,6825.0,143.4453,143.4951,143.3854,143.4652,6825.0
2025-06-06 15:45:00,143.88,143.94,143.81,143.87,25398.0,143.4652,143.525,143.3954,143.4552,25398.0
2025-06-06 15:50:00,143.89,144.09,143.66,143.98,38745.0,143.4752,143.6746,143.2458,143.5649,38745.0
2025-06-06 15:55:00,143.99,144.02,143.74,143.81,83290.0,143.5749,143.6048,143.3256,143.3954,83290.0
2025-06-09 09:30:00,143.6,143.66,142.36,142.72,53676.0,143.186,143.2458,141.9496,142.3086,53676.0
2025-06-09 09:35:00,142.72,142.98,142.56,142.92,28435.0,142.3086,142.5678,142.149,142.508,28435.0
2025-06-09 09:40:00,142.92,143.0,141.85,142.13,36665.0,142.508,142.5877,141.4411,141.7203,36665.0
2025-06-09 09:45:00,142.02,142.3,141.89,141.94,19699.0,141.6106,141.8898,141.4809,141.5308,19699.0
2025-06-09 09:50:00,141.94,141.94,141.49,141.5,24316.0,141.5308,141.5308,141.0821,141.0921,24316.0
2025-06-09 09:55:00,141.43,141.66,141.19,141.66,22217.0,141.0223,141.2516,140.783,141.2516,22217.0
2025-06-09 10:00:00,141.62,142.08,141.48,142.08,22800.0,141.2117,141.6704,141.0721,141.6704,22800.0
2025-06-09 10:05:00,142.08,142.41,141.83,142.33,26019.0,141.6704,141.9995,141.4211,141.9197,26019.0
2025-06-09 10:10:00,142.32,142.56,141.8,141.8,17239.0,141.9097,142.149,141.3912,141.3912,17239.0
2025-06-09 10:15:00,141.86,141.88,141.52,141.71,26572.0,141.451,141.471,141.112,141.3015,26572.0
2025-06-09 10:20:00,141.81,141.87,141.28,141.37,28428.0,141.4012,141.461,140.8727,140.9624,28428.0
2025-06-09 10:25:00,141.37,142.0,141.37,141.85,16121.0,140.9624,141.5906,140.9624,141.4411,16121.0
2025-06-09 10:30:00,141.88,142.44,141.87,142.37,33935.0,141.471,142.0294,141.461,141.9596,33935.0
2025-06-09 10:35:00,142.34,142.44,142.15,142.35,28167.0,141.9297,142.0294,141.7402,141.9396,28167.0
2025-06-09 10:40:00,142.39,142.54,141.97,142.26,13874.0,141.9795,142.1291,141.5607,141.8499,13874.0
2025-06-09 10:45:00,142.23,142.41,142.03,142.03,23812.0,141.82,141.9995,141.6205,141.6205,23812.0
2025-06-09 10:50:00,142.02,142.12,141.72,141.87,53208.0,141.6106,141.7103,141.3114,141.461,53208.0
2025-06-09 10:55:00,141.87,142.12,141.76,142.07,16919.0,141.461,141.7103,141.3513,141.6604,16919.0
2025-06-09 11:00:00,142.07,142.07,141.59,141.6,9309.0,141.6604,141.6604,141.1818,141.1918,9309.0
2025-06-09 11:05:00,141.53,141.77,141.51,141.73,9725.0,141.122,141.3613,141.102,141.3214,9725.0
2025-06-09 11:10:00,141.7,142.04,141.7,141.84,13617.0,141.2915,141.6305,141.2915,141.4311,13617.0
2025-06-09 11:15:00,141.85,142.01,141.76,141.87,8973.0,141.4411,141.6006,141.3513,141.461,8973.0
2025-06-09 11:20:00,141.87,141.96,141.57,141.74,12019.0,141.461,141.5507,141.1619,141.3314,12019.0
2025-06-09 11:25:00,141.74,142.01,141.7,141.93,8264.0,141.3314,141.6006,141.2915,141.5208,8264.0
2025-06-09 11:30:00,141.93,142.04,141.83,142.0,6140.0,141.5208,141.6305,141.4211,141.5906,6140.0
2025-06-09 11:35:00,141.95,142.17,141.95,142.15,13296.0,141.5408,141.7601,141.5408,141.7402,13296.0
2025-06-09 11:40:00,142.13,142.41,142.12,142.34,19139.0,141.7203,141.9995,141.7103,141.9297,19139.0
2025-06-09 11:45:00,142.41,142.57,142.41,142.55,8726.0,141.9995,142.159,141.9995,142.139,8726.0
2025-06-09 11:50:00,142.58,142.61,142.45,142.54,8944.0,142.169,142.1989,142.0393,142.1291,8944.0
2025-06-09 11:55:00,142.55,142.57,142.4,142.5,7971.0,142.139,142.159,141.9895,142.0892,7971.0
2025-06-09 12:00:00,142.44,142.55,142.43,142.47,9563.0,142.0294,142.139,142.0194,142.0593,9563.0
2025-06-09 12:05:00,142.47,142.48,142.36,142.44,8110.0,142.0593,142.0692,141.9496,142.0294,8110.0
2025-06-09 12:10:00,142.44,142.55,142.43,142.49,13084.0,142.0294,142.139,142.0194,142.0792,13084.0
2025-06-09 12:15:00,142.5,142.55,142.4,142.43,11786.0,142.0892,142.139,141.9895,142.0194,11786.0
2025-06-09 12:20:00,142.43,142.49,142.38,142.39,11255.0,142.0194,142.0792,141.9695,141.9795,11255.0
2025-06-09 12:25:00,142.39,142.59,142.39,142.59,12593.0,141.9795,142.1789,141.9795,142.1789,12593.0
2025-06-09 12:30:00,142.59,142.62,142.54,142.57,8992.0,142.1789,142.2088,142.1291,142.159,8992.0
2025-06-09 12:35:00,142.58,142.61,142.44,142.49,12921.0,142.169,142.1989,142.0294,142.0792,12921.0
2025-06-09 12:40:00,142.47,142.71,142.44,142.7,8776.0,142.0593,142.2986,142.0294,142.2886,8776.0
2025-06-09 12:45:00,142.72,142.75,142.58,142.62,8026.0,142.3086,142.3385,142.169,142.2088,8026.0
2025-06-09 12:50:00,142.61,142.71,142.56,142.69,7660.0,142.1989,142.2986,142.149,142.2786,7660.0
2025-06-09 12:55:00,142.66,142.75,142.43,142.74,32025.0,142.2487,142.3385,142.0194,142.3285,32025.0
2025-06-09 13:00:00,142.67,142.76,142.66,142.69,12269.0,142.2587,142.3484,142.2487,142.2786,12269.0
2025-06-09 13:05:00,142.67,142.73,142.4,142.4,2063.0,142.2587,142.3185,141.9895,141.9895,2063.0
2025-06-09 13:10:00,142.36,142.58,142.36,142.53,2384.0,141.9496,142.169,141.9496,142.1191,2384.0
2025-06-09 13:15:00,142.5,142.58,142.46,142.58,3897.0,142.0892,142.169,142.0493,142.169,3897.0
2025-06-09 13:20:00,142.62,142.68,142.56,142.68,3771.0,142.2088,142.2687,142.149,142.2687,3771.0
2025-06-09 13:25:00,142.7,142.82,142.68,142.77,3350.0,142.2886,142.4083,142.2687,142.3584,3350.0
2025-06-09 13:30:00,142.79,142.89,142.77,142.77,3343.0,142.3784,142.4781,142.3584,142.3584,3343.0
2025-06-09 13:35:00,142.78,142.79,142.75,142.75,1641.0,142.3684,142.3784,142.3385,142.3385,1641.0
2025-06-09 13:40:00,142.75,142.85,142.72,142.8,2258.0,142.3385,142.4382,142.3086,142.3883,2258.0
2025-06-09 13:45:00,142.84,142.94,142.83,142.9,1984.0,142.4282,142.5279,142.4182,142.488,1984.0
2025-06-09 13:50:00,142.9,142.98,142.89,142.98,3543.0,142.488,142.5678,142.4781,142.5678,3543.0
2025-06-09 13:55:00,142.96,142.96,142.78,142.83,4787.0,142.5479,142.5479,142.3684,142.4182,4787.0
2025-06-09 14:00:00,142.85,142.93,142.84,142.84,5110.0,142.4382,142.518,142.4282,142.4282,5110.0
2025-06-09 14:05:00,142.84,142.94,142.84,142.92,4023.0,142.4282,142.5279,142.4282,142.508,4023.0
2025-06-09 14:10:00,142.92,142.94,142.85,142.85,4713.0,142.508,142.5279,142.4382,142.4382,4713.0
2025-06-09 14:15:00,142.82,142.84,142.74,142.84,4772.0,142.4083,142.4282,142.3285,142.4282,4772.0
2025-06-09 14:20:00,142.86,142.97,142.86,142.92,2915.0,142.4482,142.5578,142.4482,142.508,2915.0
2025-06-09 14:25:00,142.91,142.94,142.82,142.87,2850.0,142.498,142.5279,142.4083,142.4581,2850.0
2025-06-09 14:30:00,142.86,142.96,142.86,142.89,5794.0,142.4482,142.5479,142.4482,142.4781,5794.0
2025-06-09 14:35:00,142.87,142.87,142.72,142.72,2542.0,142.4581,142.4581,142.3086,142.3086,2542.0
2025-06-09 14:40:00,142.71,142.71,142.54,142.65,5232.0,142.2986,142.2986,142.1291,142.2388,5232.0
2025-06-09 14:45:00,142.62,142.62,142.55,142.59,4326.0,142.2088,142.2088,142.139,142.1789,4326.0
2025-06-09 14:50:00,142.56,142.69,142.53,142.67,6744.0,142.149,142.2786,142.1191,142.2587,6744.0
2025-06-09 14:55:00,142.68,142.84,142.68,142.77,4693.0,142.2687,142.4282,142.2687,142.3584,4693.0
2025-06-09 15:00:00,142.74,142.74,142.55,142.56,8005.0,142.3285,142.3285,142.139,142.149,8005.0
2025-06-09 15:05:00,142.57,142.6,142.25,142.33,9773.0,142.159,142.1889,141.8399,141.9197,9773.0
2025-06-09 15:10:00,142.33,142.37,142.28,142.33,8612.0,141.9197,141.9596,141.8698,141.9197,8612.0
2025-06-09 15:15:00,142.33,142.42,142.3,142.4,11474.0,141.9197,142.0094,141.8898,141.9895,11474.0
2025-06-09 15:20:00,142.39,142.54,142.34,142.54,9963.0,141.9795,142.1291,141.9297,142.1291,9963.0
2025-06-09 15:25:00,142.49,142.61,142.44,142.6,10882.0,142.0792,142.1989,142.0294,142.1889,10882.0
2025-06-09 15:30:00,142.58,142.77,142.5,142.5,16321.0,142.169,142.3584,142.0892,142.0892,16321.0
2025-06-09 15:35:00,142.5,142.56,142.39,142.44,18397.0,142.0892,142.149,141.9795,142.0294,18397.0
2025-06-09 15:40:00,142.44,142.46,142.34,142.36,21429.0,142.0294,142.0493,141.9297,141.9496,21429.0
2025-06-09 15:45:00,142.39,142.42,142.29,142.37,20459.0,141.9795,142.0094,141.8798,141.9596,20459.0
2025-06-09 15:50:00,142.4,142.44,142.0,142.0,41934.0,141.9895,142.0294,141.5906,141.5906,41934.0
2025-06-09 15:55:00,142.04,142.35,142.04,142.15,140172.0,141.6305,141.9396,141.6305,141.7402,140172.0
2025-06-10 09:30:00,141.02,141.8,141.01,141.57,26062.0,141.02,141.8,141.01,141.57,26062.0
2025-06-10 09:35:00,141.57,141.86,141.54,141.72,8677.0,141.57,141.86,141.54,141.72,8677.0
2025-06-10 09:40:00,141.8,142.14,141.8,141.96,3946.0,141.8,142.14,141.8,141.96,3946.0
2025-06-10 09:45:00,141.99,141.99,141.49,141.75,11527.0,141.99,141.99,141.49,141.75,11527.0
2025-06-10 09:50:00,141.75,141.89,141.57,141.58,3849.0,141.75,141.89,141.57,141.58,3849.0
2025-06-10 09:55:00,141.58,141.7,141.42,141.58,4455.0,141.58,141.7,141.42,141.58,4455.0
2025-06-10 10:00:00,141.5,141.62,141.07,141.17,8772.0,141.5,141.62,141.07,141.17,8772.0
2025-06-10 10:05:00,141.09,141.23,141.06,141.23,9808.0,141.09,141.23,141.06,141.23,9808.0
2025-06-10 10:10:00,141.23,141.33,140.93,140.93,4366.0,141.23,141.33,140.93,140.93,4366.0
2025-06-10 10:15:00,140.89,141.05,140.78,141.05,5754.0,140.89,141.05,140.78,141.05,5754.0
2025-06-10 10:20:00,140.98,140.98,140.58,140.61,13751.0,140.98,140.98,140.58,140.61,13751.0
2025-06-10 10:25:00,140.54,140.93,140.51,140.77,15286.0,140.54,140.93,140.51,140.77,15286.0
2025-06-10 10:30:00,140.79,140.81,140.61,140.63,10323.0,140.79,140.81,140.61,140.63,10323.0
2025-06-10 10:35:00,140.58,140.83,140.55,140.67,5677.0,140.58,140.83,140.55,140.67,5677.0
2025-06-10 10:40:00,140.66,140.87,140.56,140.87,4300.0,140.66,140.87,140.56,140.87,4300.0
2025-06-10 10:45:00,140.84,141.0,140.78,141.0,6200.0,140.84,141.0,140.78,141.0,6200.0
2025-06-10 10:50:00,140.97,141.0,140.88,140.99,4708.0,140.97,141.0,140.88,140.99,4708.0
2025-06-10 10:55:00,140.99,141.04,140.9,141.02,13336.0,140.99,141.04,140.9,141.02,13336.0
2025-06-10 11:00:00,140.98,141.16,140.96,141.06,29053.0,140.98,141.16,140.96,141.06,29053.0
2025-06-10 11:05:00,141.03,141.04,140.95,140.95,3501.0,141.03,141.04,140.95,140.95,3501.0
2025-06-10 11:10:00,140.94,141.02,140.91,140.92,2853.0,140.94,141.02,140.91,140.92,2853.0
2025-06-10 11:15:00,140.86,140.93,140.8,140.9,8670.0,140.86,140.93,140.8,140.9,8670.0
2025-06-10 11:20:00,140.89,140.94,140.57,140.6,6211.0,140.89,140.94,140.57,140.6,6211.0
2025-06-10 11:25:00,140.62,140.95,140.62,140.95,1900.0,140.62,140.95,140.62,140.95,1900.0
2025-06-10 11:30:00,140.87,141.02,140.66,140.79,5499.0,140.87,141.02,140.66,140.79,5499.0
2025-06-10 11:35:00,140.85,141.13,140.84,141.09,4493.0,140.85,141.13,140.84,141.09,4493.0
2025-06-10 11:40:00,141.03,141.04,140.83,140.88,5199.0,141.03,141.04,140.83,140.88,5199.0
2025-06-10 11:45:00,140.82,140.89,140.81,140.87,2352.0,140.82,140.89,140.81,140.87,2352.0
2025-06-10 11:50:00,140.9,140.98,140.86,140.95,7274.0,140.9,140.98,140.86,140.95,7274.0
2025-06-10 11:55:00,141.03,141.03,140.91,140.99,7617.0,141.03,141.03,140.91,140.99,7617.0
2025-06-10 12:00:00,140.98,141.06,140.86,140.89,11001.0,140.98,141.06,140.86,140.89,11001.0
2025-06-10 12:05:00,140.93,141.01,140.84,140.84,2745.0,140.93,141.01,140.84,140.84,2745.0
2025-06-10 12:10:00,140.88,141.01,140.87,140.9,3212.0,140.88,141.01,140.87,140.9,3212.0
2025-06-10 12:15:00,140.88,140.88,140.67,140.73,4140.0,140.88,140.88,140.67,140.73,4140.0
2025-06-10 12:20:00,140.67,140.76,140.63,140.75,2946.0,140.67,140.76,140.63,140.75,2946.0
2025-06-10 12:25:00,140.73,140.73,140.61,140.66,3806.0,140.73,140.73,140.61,140.66,3806.0
2025-06-10 12:30:00,140.65,140.78,140.58,140.78,3779.0,140.65,140.78,140.58,140.78,3779.0
2025-06-10 12:35:00,140.81,140.93,140.76,140.88,4515.0,140.81,140.93,140.76,140.88,4515.0
2025-06-10 12:40:00,140.87,140.87,140.77,140.87,2923.0,140.87,140.87,140.77,140.87,2923.0
2025-06-10 12:45:00,140.88,140.99,140.85,140.87,1874.0,140.88,140.99,140.85,140.87,1874.0
2025-06-10 12:50:00,140.95,141.0,140.81,140.81,2900.0,140.95,141.0,140.81,140.81,2900.0
2025-06-10 12:55:00,140.81,140.92,140.8,140.92,3245.0,140.81,140.92,140.8,140.92,3245.0
2025-06-10 13:00:00,140.96,141.01,140.9,140.9,6917.0,140.96,141.01,140.9,140.9,6917.0
2025-06-10 13:05:00,140.84,140.85,140.79,140.8,2582.0,140.84,140.85,140.79,140.8,2582.0
2025-06-10 13:10:00,140.82,140.9,140.8,140.88,2056.0,140.82,140.9,140.8,140.88,2056.0
2025-06-10 13:15:00,140.89,140.89,140.83,140.87,2964.0,140.89,140.89,140.83,140.87,2964.0
2025-06-10 13:20:00,140.88,140.91,140.74,140.74,6554.0,140.88,140.91,140.74,140.74,6554.0
2025-06-10 13:25:00,140.76,140.76,140.6,140.71,7704.0,140.76,140.76,140.6,140.71,7704.0
2025-06-10 13:30:00,140.67,140.67,140.55,140.56,3869.0,140.67,140.67,140.55,140.56,3869.0
2025-06-10 13:35:00,140.58,140.59,140.54,140.59,3705.0,140.58,140.59,140.54,140.59,3705.0
2025-06-10 13:40:00,140.59,140.59,140.49,140.52,5165.0,140.59,140.59,140.49,140.52,5165.0
2025-06-10 13:45:00,140.54,140.55,140.43,140.45,4931.0,140.54,140.55,140.43,140.45,4931.0
2025-06-10 13:50:00,140.47,140.47,140.37,140.37,5872.0,140.47,140.47,140.37,140.37,5872.0
2025-06-10 13:55:00,140.39,140.41,140.26,140.26,2751.0,140.39,140.41,140.26,140.26,2751.0
2025-06-10 14:00:00,140.2,140.2,140.04,140.05,6029.0,140.2,140.2,140.04,140.05,6029.0
2025-06-10 14:05:00,140.06,140.13,139.96,140.05,6058.0,140.06,140.13,139.96,140.05,6058.0
2025-06-10 14:10:00,140.04,140.19,140.01,140.15,7189.0,140.04,140.19,140.01,140.15,7189.0
2025-06-10 14:15:00,140.14,140.19,139.99,139.99,15125.0,140.14,140.19,139.99,139.99,15125.0
2025-06-10 14:20:00,140.0,140.04,139.94,139.96,7934.0,140.0,140.04,139.94,139.96,7934.0
2025-06-10 14:25:00,139.94,139.95,139.75,139.94,16223.0,139.94,139.95,139.75,139.94,16223.0
2025-06-10 14:30:00,140.01,140.03,139.61,139.63,9134.0,140.01,140.03,139.61,139.63,9134.0
2025-06-10 14:35:00,139.62,139.67,139.53,139.62,20203.0,139.62,139.67,139.53,139.62,20203.0
2025-06-10 14:40:00,139.62,139.62,139.36,139.4,21458.0,139.62,139.62,139.36,139.4,21458.0
2025-06-10 14:45:00,139.4,139.41,139.27,139.36,17397.0,139.4,139.41,139.27,139.36,17397.0
2025-06-10 14:50:00,139.37,139.42,139.27,139.35,18783.0,139.37,139.42,139.27,139.35,18783.0
2025-06-10 14:55:00,139.35,139.45,139.2,139.43,37443.0,139.35,139.45,139.2,139.43,37443.0
2025-06-10 15:00:00,139.43,139.71,139.42,139.68,15653.0,139.43,139.71,139.42,139.68,15653.0
2025-06-10 15:05:00,139.71,139.83,139.69,139.83,18772.0,139.71,139.83,139.69,139.83,18772.0
2025-06-10 15:10:00,139.83,140.03,139.81,140.01,22570.0,139.83,140.03,139.81,140.01,22570.0
2025-06-10 15:15:00,140.03,140.2,139.97,140.18,27317.0,140.03,140.2,139.97,140.18,27317.0
2025-06-10 15:20:00,140.16,140.33,140.1,140.29,16700.0,140.16,140.33,140.1,140.29,16700.0
2025-06-10 15:25:00,140.27,140.4,140.27,140.32,15652.0,140.27,140.4,140.27,140.32,15652.0
2025-06-10 15:30:00,140.31,140.32,140.14,140.3,19343.0,140.31,140.32,140.14,140.3,19343.0
2025-06-10 15:35:00,140.29,140.31,140.15,140.27,26515.0,140.29,140.31,140.15,140.27,26515.0
2025-06-10 15:40:00,140.24,140.26,140.03,140.14,13465.0,140.24,140.26,140.03,140.14,13465.0
2025-06-10 15:45:00,140.14,140.14,139.93,139.94,10630.0,140.14,140.14,139.93,139.94,10630.0
2025-06-10 15:50:00,139.97,140.14,139.93,140.03,39131.0,139.97,140.14,139.93,140.03,39131.0
2025-06-10 15:55:00,140.06,140.15,140.0,140.11,160612.0,140.06,140.15,140.0,140.11,160612.0
2025-06-11 09:30:00,140.15,140.15,139.06,139.11,38803.0,140.15,140.15,139.06,139.11,38803.0
2025-06-11 09:35:00,139.11,139.63,139.01,139.27,17549.0,139.11,139.63,139.01,139.27,17549.0
2025-06-11 09:40:00,139.26,139.3,138.61,138.72,11962.0,139.26,139.3,138.61,138.72,11962.0
2025-06-11 09:45:00,138.69,138.72,138.42,138.63,16762.0,138.69,138.72,138.42,138.63,16762.0
2025-06-11 09:50:00,138.69,138.89,138.36,138.59,26197.0,138.69,138.89,138.36,138.59,26197.0
2025-06-11 09:55:00,138.59,138.62,138.44,138.56,19085.0,138.59,138.62,138.44,138.56,19085.0
2025-06-11 10:00:00,138.56,138.59,137.78,137.85,15333.0,138.56,138.59,137.78,137.85,15333.0
2025-06-11 10:05:00,137.85,137.96,137.57,137.83,11973.0,137.85,137.96,137.57,137.83,11973.0
2025-06-11 10:10:00,137.84,137.95,137.48,137.69,18892.0,137.84,137.95,137.48,137.69,18892.0
2025-06-11 10:15:00,137.61,138.08,137.59,138.0,9217.0,137.61,138.08,137.59,138.0,9217.0
2025-06-11 10:20:00,138.07,138.11,137.69,137.96,5695.0,138.07,138.11,137.69,137.96,5695.0
2025-06-11 10:25:00,137.97,137.97,137.62,137.81,16848.0,137.97,137.97,137.62,137.81,16848.0
2025-06-11 10:30:00,137.83,137.96,137.62,137.75,8072.0,137.83,137.96,137.62,137.75,8072.0
2025-06-11 10:35:00,137.76,138.13,137.7,138.03,18943.0,137.76,138.13,137.7,138.03,18943.0
2025-06-11 10:40:00,138.03,138.03,137.63,137.69,20730.0,138.03,138.03,137.63,137.69,20730.0
2025-06-11 10:45:00,137.65,137.92,137.62,137.83,24642.0,137.65,137.92,137.62,137.83,24642.0
2025-06-11 10:50:00,137.8,138.09,137.78,138.07,128965.0,137.8,138.09,137.78,138.07,128965.0
2025-06-11 10:55:00,138.04,138.28,138.02,138.23,12156.0,138.04,138.28,138.02,138.23,12156.0
2025-06-11 11:00:00,138.24,138.47,138.19,138.34,11330.0,138.24,138.47,138.19,138.34,11330.0
2025-06-11 11:05:00,138.3,138.46,138.29,138.37,5526.0,138.3,138.46,138.29,138.37,5526.0
2025-06-11 11:10:00,138.35,138.58,138.35,138.38,6995.0,138.35,138.58,138.35,138.38,6995.0
2025-06-11 11:15:00,138.43,138.62,138.43,138.61,3187.0,138.43,138.62,138.43,138.61,3187.0
2025-06-11 11:20:00,138.61,138.61,138.49,138.58,6410.0,138.61,138.61,138.49,138.58,6410.0
2025-06-11 11:25:00,138.56,138.63,138.29,138.29,9027.0,138.56,138.63,138.29,138.29,9027.0
2025-06-11 11:30:00,138.25,138.25,138.18,138.18,2400.0,138.25,138.25,138.18,138.18,2400.0
2025-06-11 11:35:00,138.19,138.19,138.02,138.11,8665.0,138.19,138.19,138.02,138.11,8665.0
2025-06-11 11:40:00,138.06,138.13,137.92,137.96,32314.0,138.06,138.13,137.92,137.96,32314.0
2025-06-11 11:45:00,137.96,138.05,137.93,138.0,19143.0,137.96,138.05,137.93,138.0,19143.0
2025-06-11 11:50:00,138.01,138.04,137.95,138.0,3746.0,138.01,138.04,137.95,138.0,3746.0
2025-06-11 11:55:00,138.0,138.0,137.84,137.87,5293.0,138.0,138.0,137.84,137.87,5293.0
2025-06-11 12:00:00,137.87,137.87,137.76,137.76,4232.0,137.87,137.87,137.76,137.76,4232.0
2025-06-11 12:05:00,137.78,137.8,137.54,137.64,6579.0,137.78,137.8,137.54,137.64,6579.0
2025-06-11 12:10:00,137.58,137.69,137.44,137.63,53172.0,137.58,137.69,137.44,137.63,53172.0
2025-06-11 12:15:00,137.63,137.66,137.39,137.42,21216.0,137.63,137.66,137.39,137.42,21216.0
2025-06-11 12:20:00,137.4,137.47,137.3,137.39,12444.0,137.4,137.47,137.3,137.39,12444.0
2025-06-11 12:25:00,137.37,137.41,137.14,137.15,31219.0,137.37,137.41,137.14,137.15,31219.0
2025-06-11 12:30:00,137.16,137.36,137.16,137.32,36153.0,137.16,137.36,137.16,137.32,36153.0
2025-06-11 12:35:00,137.32,137.32,137.08,137.09,54164.0,137.32,137.32,137.08,137.09,54164.0
2025-06-11 12:40:00,137.09,137.14,137.03,137.06,47874.0,137.09,137.14,137.03,137.06,47874.0
2025-06-11 12:45:00,137.03,137.25,136.95,137.2,32403.0,137.03,137.25,136.95,137.2,32403.0
2025-06-11 12:50:00,137.2,137.22,137.01,137.02,13682.0,137.2,137.22,137.01,137.02,13682.0
2025-06-11 12:55:00,137.02,137.03,136.95,136.98,8229.0,137.02,137.03,136.95,136.98,8229.0
2025-06-11 13:00:00,136.94,136.99,136.79,136.8,27678.0,136.94,136.99,136.79,136.8,27678.0
2025-06-11 13:05:00,136.77,136.79,136.69,136.72,12793.0,136.77,136.79,136.69,136.72,12793.0
2025-06-11 13:10:00,136.69,136.7,136.27,136.34,55617.0,136.69,136.7,136.27,136.34,55617.0
2025-06-11 13:15:00,136.34,136.43,136.1,136.12,44900.0,136.34,136.43,136.1,136.12,44900.0
2025-06-11 13:20:00,136.12,136.33,136.07,136.28,94990.0,136.12,136.33,136.07,136.28,94990.0
2025-06-11 13:25:00,136.34,136.45,136.19,136.22,20065.0,136.34,136.45,136.19,136.22,20065.0
2025-06-11 13:30:00,136.25,136.54,136.25,136.39,23407.0,136.25,136.54,136.25,136.39,23407.0
2025-06-11 13:35:00,136.39,136.52,136.33,136.38,10673.0,136.39,136.52,136.33,136.38,10673.0
2025-06-11 13:40:00,136.41,136.41,136.07,136.19,11068.0,136.41,136.41,136.07,136.19,11068.0
2025-06-11 13:45:00,136.22,136.22,135.96,135.96,15018.0,136.22,136.22,135.96,135.96,15018.0
2025-06-11 13:50:00,136.0,136.21,135.96,136.13,10201.0,136.0,136.21,135.96,136.13,10201.0
2025-06-11 13:55:00,136.14,136.29,135.98,136.16,23029.0,136.14,136.29,135.98,136.16,23029.0
2025-06-11 14:00:00,136.16,136.38,135.68,135.78,31121.0,136.16,136.38,135.68,135.78,31121.0
2025-06-11 14:05:00,135.75,135.83,135.64,135.81,10628.0,135.75,135.83,135.64,135.81,10628.0
2025-06-11 14:10:00,135.84,135.84,135.51,135.52,6588.0,135.84,135.84,135.51,135.52,6588.0
2025-06-11 14:15:00,135.47,135.54,135.28,135.42,8446.0,135.47,135.54,135.28,135.42,8446.0
2025-06-11 14:20:00,135.47,135.73,135.46,135.64,9903.0,135.47,135.73,135.46,135.64,9903.0
2025-06-11 14:25:00,135.64,135.64,135.32,135.39,7094.0,135.64,135.64,135.32,135.39,7094.0
2025-06-11 14:30:00,135.36,135.8,135.31,135.75,28964.0,135.36,135.8,135.31,135.75,28964.0
2025-06-11 14:35:00,135.78,135.85,135.69,135.75,10580.0,135.78,135.85,135.69,135.75,10580.0
2025-06-11 14:40:00,135.75,135.78,135.52,135.64,24511.0,135.75,135.78,135.52,135.64,24511.0
2025-06-11 14:45:00,135.62,135.69,135.34,135.36,25254.0,135.62,135.69,135.34,135.36,25254.0
2025-06-11 14:50:00,135.36,135.84,135.28,135.57,45016.0,135.36,135.84,135.28,135.57,45016.0
2025-06-11 14:55:00,135.55,135.72,135.46,135.72,21181.0,135.55,135.72,135.46,135.72,21181.0
2025-06-11 15:00:00,135.69,135.95,135.67,135.9,185197.0,135.69,135.95,135.67,135.9,185197.0
2025-06-11 15:05:00,135.89,136.06,135.69,135.99,26912.0,135.89,136.06,135.69,135.99,26912.0
2025-06-11 15:10:00,136.0,136.12,135.87,135.94,14813.0,136.0,136.12,135.87,135.94,14813.0
2025-06-11 15:15:00,135.94,136.12,135.91,136.08,35368.0,135.94,136.12,135.91,136.08,35368.0
2025-06-11 15:20:00,136.06,136.5,135.98,136.43,27587.0,136.06,136.5,135.98,136.43,27587.0
2025-06-11 15:25:00,136.46,136.53,136.33,136.4,29139.0,136.46,136.53,136.33,136.4,29139.0
2025-06-11 15:30:00,136.41,136.75,136.35,136.36,35153.0,136.41,136.75,136.35,136.36,35153.0
2025-06-11 15:35:00,136.32,136.44,136.23,136.31,53837.0,136.32,136.44,136.23,136.31,53837.0
2025-06-11 15:40:00,136.33,136.49,136.23,136.39,36516.0,136.33,136.49,136.23,136.39,36516.0
2025-06-11 15:45:00,136.41,136.61,136.38,136.4,31311.0,136.41,136.61,136.38,136.4,31311.0
2025-06-11 15:50:00,136.42,136.86,136.39,136.39,159185.0,136.42,136.86,136.39,136.39,159185.0
2025-06-11 15:55:00,136.41,136.61,136.15,136.38,320234.0,136.41,136.61,136.15,136.38,320234.0
2025-06-12 09:30:00,136.2,136.59,135.57,135.67,48843.0,136.2,136.59,135.57,135.67,48843.0
2025-06-12 09:35:00,135.6,135.79,134.85,134.86,48643.0,135.6,135.79,134.85,134.86,48643.0
2025-06-12 09:40:00,134.86,135.07,134.62,134.81,21644.0,134.86,135.07,134.62,134.81,21644.0
2025-06-12 09:45:00,134.76,134.88,134.09,134.37,64817.0,134.76,134.88,134.09,134.37,64817.0
2025-06-12 09:50:00,134.37,134.37,133.82,134.16,223895.0,134.37,134.37,133.82,134.16,223895.0
2025-06-12 09:55:00,134.18,134.21,133.7,134.13,32304.0,134.18,134.21,133.7,134.13,32304.0
2025-06-12 10:00:00,134.15,134.29,133.94,134.1,58406.0,134.15,134.29,133.94,134.1,58406.0
2025-06-12 10:05:00,134.04,134.04,133.52,133.84,49474.0,134.04,134.04,133.52,133.84,49474.0
2025-06-12 10:10:00,134.0,134.5,134.0,134.4,45860.0,134.0,134.5,134.0,134.4,45860.0
2025-06-12 10:15:00,134.42,134.42,134.14,134.17,25467.0,134.42,134.42,134.14,134.17,25467.0
2025-06-12 10:20:00,134.2,134.27,133.91,134.06,65187.0,134.2,134.27,133.91,134.06,65187.0
2025-06-12 10:25:00,134.06,134.27,134.05,134.07,57067.0,134.06,134.27,134.05,134.07,57067.0
2025-06-12 10:30:00,134.09,134.27,133.96,134.05,37703.0,134.09,134.27,133.96,134.05,37703.0
2025-06-12 10:35:00,134.05,134.28,134.04,134.09,33098.0,134.05,134.28,134.04,134.09,33098.0
2025-06-12 10:40:00,134.09,134.24,133.97,134.17,33522.0,134.09,134.24,133.97,134.17,33522.0
2025-06-12 10:45:00,134.16,134.23,133.96,134.04,34806.0,134.16,134.23,133.96,134.04,34806.0
2025-06-12 10:50:00,134.06,134.26,134.0,134.26,25873.0,134.06,134.26,134.0,134.26,25873.0
2025-06-12 10:55:00,134.29,134.3,133.98,134.0,19744.0,134.29,134.3,133.98,134.0,19744.0
2025-06-12 11:00:00,134.04,134.33,134.03,134.22,21694.0,134.04,134.33,134.03,134.22,21694.0
2025-06-12 11:05:00,134.19,134.22,133.82,133.94,19260.0,134.19,134.22,133.82,133.94,19260.0
2025-06-12 11:10:00,133.88,133.89,133.69,133.83,48110.0,133.88,133.89,133.69,133.83,48110.0
2025-06-12 11:15:00,133.9,133.9,133.65,133.75,23259.0,133.9,133.9,133.65,133.75,23259.0
2025-06-12 11:20:00,133.75,133.78,133.53,133.58,20401.0,133.75,133.78,133.53,133.58,20401.0
2025-06-12 11:25:00,133.57,133.71,133.5,133.52,19964.0,133.57,133.71,133.5,133.52,19964.0
2025-06-12 11:30:00,133.53,133.65,133.45,133.48,11966.0,133.53,133.65,133.45,133.48,11966.0
2025-06-12 11:35:00,133.48,133.48,133.32,133.37,10159.0,133.48,133.48,133.32,133.37,10159.0
2025-06-12 11:40:00,133.36,133.43,133.29,133.3,22295.0,133.36,133.43,133.29,133.3,22295.0
2025-06-12 11:45:00,133.3,133.43,133.17,133.26,44499.0,133.3,133.43,133.17,133.26,44499.0
2025-06-12 11:50:00,133.28,133.43,133.21,133.42,26866.0,133.28,133.43,133.21,133.42,26866.0
2025-06-12 11:55:00,133.46,133.5,133.36,133.43,27496.0,133.46,133.5,133.36,133.43,27496.0
2025-06-12 12:00:00,133.42,133.58,133.31,133.35,25658.0,133.42,133.58,133.31,133.35,25658.0
2025-06-12 12:05:00,133.32,133.43,133.23,133.38,15714.0,133.32,133.43,133.23,133.38,15714.0
2025-06-12 12:10:00,133.43,133.46,133.33,133.45,27487.0,133.43,133.46,133.33,133.45,27487.0
2025-06-12 12:15:00,133.45,133.69,133.4,133.55,37868.0,133.45,133.69,133.4,133.55,37868.0
2025-06-12 12:20:00,133.54,133.8,133.48,133.74,22428.0,133.54,133.8,133.48,133.74,22428.0
2025-06-12 12:25:00,133.78,134.07,133.7,133.91,28151.0,133.78,134.07,133.7,133.91,28151.0
2025-06-12 12:30:00,133.91,134.1,133.77,133.79,24132.0,133.91,134.1,133.77,133.79,24132.0
2025-06-12 12:35:00,133.81,133.96,133.63,133.96,30571.0,133.81,133.96,133.63,133.96,30571.0
2025-06-12 12:40:00,133.96,134.02,133.85,133.9,33962.0,133.96,134.02,133.85,133.9,33962.0
2025-06-12 12:45:00,133.85,134.01,133.76,133.76,20258.0,133.85,134.01,133.76,133.76,20258.0
2025-06-12 12:50:00,133.79,134.19,133.79,134.01,21276.0,133.79,134.19,133.79,134.01,21276.0
2025-06-12 12:55:00,134.01,134.07,133.88,133.92,22616.0,134.01,134.07,133.88,133.92,22616.0
2025-06-12 13:00:00,133.99,134.2,133.91,134.08,26782.0,133.99,134.2,133.91,134.08,26782.0
2025-06-12 13:05:00,134.08,134.13,133.83,134.07,17694.0,134.08,134.13,133.83,134.07,17694.0
2025-06-12 13:10:00,134.07,134.07,133.86,133.91,17849.0,134.07,134.07,133.86,133.91,17849.0
2025-06-12 13:15:00,133.94,134.12,133.85,133.94,40148.0,133.94,134.12,133.85,133.94,40148.0
2025-06-12 13:20:00,133.9,133.9,133.76,133.82,14476.0,133.9,133.9,133.76,133.82,14476.0
2025-06-12 13:25:00,133.84,133.86,133.65,133.78,21488.0,133.84,133.86,133.65,133.78,21488.0
2025-06-12 13:30:00,133.75,133.78,133.58,133.58,26528.0,133.75,133.78,133.58,133.58,26528.0
2025-06-12 13:35:00,133.56,133.62,133.46,133.52,100097.0,133.56,133.62,133.46,133.52,100097.0
2025-06-12 13:40:00,133.5,134.0,133.49,133.96,32826.0,133.5,134.0,133.49,133.96,32826.0
2025-06-12 13:45:00,133.96,134.2,133.94,133.96,171905.0,133.96,134.2,133.94,133.96,171905.0
2025-06-12 13:50:00,134.0,134.01,133.91,133.96,13916.0,134.0,134.01,133.91,133.96,13916.0
2025-06-12 13:55:00,133.96,134.12,133.96,134.02,41421.0,133.96,134.12,133.96,134.02,41421.0
2025-06-12 14:00:00,134.02,134.05,133.94,134.0,25689.0,134.02,134.05,133.94,134.0,25689.0
2025-06-12 14:05:00,134.0,134.05,133.93,134.03,18063.0,134.0,134.05,133.93,134.03,18063.0
2025-06-12 14:10:00,134.03,134.07,133.86,134.01,22525.0,134.03,134.07,133.86,134.01,22525.0
2025-06-12 14:15:00,134.02,134.02,133.94,133.94,10503.0,134.02,134.02,133.94,133.94,10503.0
2025-06-12 14:20:00,133.97,134.02,133.89,134.01,12296.0,133.97,134.02,133.89,134.01,12296.0
2025-06-12 14:25:00,134.03,134.04,133.92,133.97,26151.0,134.03,134.04,133.92,133.97,26151.0
2025-06-12 14:30:00,133.99,134.02,133.91,134.02,12069.0,133.99,134.02,133.91,134.02,12069.0
2025-06-12 14:35:00,134.03,134.03,133.92,133.97,13467.0,134.03,134.03,133.92,133.97,13467.0
2025-06-12 14:40:00,133.96,133.97,133.89,133.93,14163.0,133.96,133.97,133.89,133.93,14163.0
2025-06-12 14:45:00,133.93,134.01,133.83,134.0,15107.0,133.93,134.01,133.83,134.0,15107.0
2025-06-12 14:50:00,134.01,134.01,133.94,133.94,12978.0,134.01,134.01,133.94,133.94,12978.0
2025-06-12 14:55:00,133.95,134.0,133.84,133.88,21492.0,133.95,134.0,133.84,133.88,21492.0
2025-06-12 15:00:00,133.89,133.9,133.61,133.61,27667.0,133.89,133.9,133.61,133.61,27667.0
2025-06-12 15:05:00,133.62,133.62,133.34,133.45,41777.0,133.62,133.62,133.34,133.45,41777.0
2025-06-12 15:10:00,133.44,133.52,133.3,133.34,31892.0,133.44,133.52,133.3,133.34,31892.0
2025-06-12 15:15:00,133.32,133.4,133.23,133.34,50486.0,133.32,133.4,133.23,133.34,50486.0
2025-06-12 15:20:00,133.34,133.41,133.28,133.29,42615.0,133.34,133.41,133.28,133.29,42615.0
2025-06-12 15:25:00,133.31,133.58,133.15,133.43,251661.0,133.31,133.58,133.15,133.43,251661.0
2025-06-12 15:30:00,133.42,133.61,133.4,133.59,55116.0,133.42,133.61,133.4,133.59,55116.0
2025-06-12 15:35:00,133.59,133.72,133.5,133.59,55038.0,133.59,133.72,133.5,133.59,55038.0
2025-06-12 15:40:00,133.57,133.6,133.31,133.4,62628.0,133.57,133.6,133.31,133.4,62628.0
2025-06-12 15:45:00,133.37,133.49,133.35,133.43,65141.0,133.37,133.49,133.35,133.43,65141.0
2025-06-12 15:50:00,133.44,133.6,132.94,133.0,151952.0,133.44,133.6,132.94,133.0,151952.0
2025-06-12 15:55:00,133.02,133.55,133.02,133.45,334176.0,133.02,133.55,133.02,133.45,334176.0
2025-06-13 09:30:00,132.63,134.14,132.42,134.01,71179.0,132.63,134.14,132.42,134.01,71179.0
2025-06-13 09:35:00,134.02,134.34,133.79,134.16,43667.0,134.02,134.34,133.79,134.16,43667.0
2025-06-13 09:40:00,134.01,134.33,133.7,133.84,18130.0,134.01,134.33,133.7,133.84,18130.0
2025-06-13 09:45:00,133.82,134.56,133.63,134.01,42818.0,133.82,134.56,133.63,134.01,42818.0
2025-06-13 09:50:00,133.99,134.21,133.7,133.77,10467.0,133.99,134.21,133.7,133.77,10467.0
2025-06-13 09:55:00,133.75,133.95,133.7,133.73,19434.0,133.75,133.95,133.7,133.73,19434.0
2025-06-13 10:00:00,133.83,134.32,133.67,134.19,44762.0,133.83,134.32,133.67,134.19,44762.0
2025-06-13 10:05:00,134.25,134.29,134.08,134.12,32704.0,134.25,134.29,134.08,134.12,32704.0
2025-06-13 10:10:00,134.19,134.27,133.64,134.01,27562.0,134.19,134.27,133.64,134.01,27562.0
2025-06-13 10:15:00,134.03,134.03,133.6,133.6,22770.0,134.03,134.03,133.6,133.6,22770.0
2025-06-13 10:20:00,133.55,133.6,133.3,133.46,16279.0,133.55,133.6,133.3,133.46,16279.0
2025-06-13 10:25:00,133.45,133.46,133.07,133.1,19162.0,133.45,133.46,133.07,133.1,19162.0
2025-06-13 10:30:00,133.07,133.27,132.96,133.27,11448.0,133.07,133.27,132.96,133.27,11448.0
2025-06-13 10:35:00,133.27,133.55,133.15,133.55,12100.0,133.27,133.55,133.15,133.55,12100.0
2025-06-13 10:40:00,133.55,133.6,133.37,133.37,46121.0,133.55,133.6,133.37,133.37,46121.0
2025-06-13 10:45:00,133.37,133.43,133.23,133.4,10969.0,133.37,133.43,133.23,133.4,10969.0
2025-06-13 10:50:00,133.33,133.62,133.28,133.5,81167.0,133.33,133.62,133.28,133.5,81167.0
2025-06-13 10:55:00,133.5,133.74,133.43,133.74,39030.0,133.5,133.74,133.43,133.74,39030.0
2025-06-13 11:00:00,133.68,133.82,133.66,133.71,28497.0,133.68,133.82,133.66,133.71,28497.0
2025-06-13 11:05:00,133.7,133.9,133.64,133.82,7286.0,133.7,133.9,133.64,133.82,7286.0
2025-06-13 11:10:00,133.82,133.84,133.62,133.72,5421.0,133.82,133.84,133.62,133.72,5421.0
2025-06-13 11:15:00,133.73,133.82,133.6,133.72,7749.0,133.73,133.82,133.6,133.72,7749.0
2025-06-13 11:20:00,133.75,133.9,133.73,133.9,15627.0,133.75,133.9,133.73,133.9,15627.0
2025-06-13 11:25:00,133.9,134.14,133.84,134.08,13373.0,133.9,134.14,133.84,134.08,13373.0
2025-06-13 11:30:00,134.12,134.12,133.97,134.05,4669.0,134.12,134.12,133.97,134.05,4669.0
2025-06-13 11:35:00,134.03,134.08,133.9,133.94,7519.0,134.03,134.08,133.9,133.94,7519.0
2025-06-13 11:40:00,133.96,134.16,133.89,134.16,4688.0,133.96,134.16,133.89,134.16,4688.0
2025-06-13 11:45:00,134.12,134.23,134.1,134.17,5352.0,134.12,134.23,134.1,134.17,5352.0
2025-06-13 11:50:00,134.18,134.23,134.08,134.13,6117.0,134.18,134.23,134.08,134.13,6117.0
2025-06-13 11:55:00,134.06,134.13,134.0,134.13,9535.0,134.06,134.13,134.0,134.13,9535.0
2025-06-13 12:00:00,134.14,134.14,133.64,133.65,27307.0,134.14,134.14,133.64,133.65,27307.0
2025-06-13 12:05:00,133.64,133.95,133.54,133.95,19272.0,133.64,133.95,133.54,133.95,19272.0
2025-06-13 12:10:00,133.88,134.0,133.85,133.9,28313.0,133.88,134.0,133.85,133.9,28313.0
2025-06-13 12:15:00,133.88,134.15,133.87,134.05,8138.0,133.88,134.15,133.87,134.05,8138.0
2025-06-13 12:20:00,134.05,134.17,133.96,134.13,3533.0,134.05,134.17,133.96,134.13,3533.0
2025-06-13 12:25:00,134.13,134.2,133.77,133.77,9661.0,134.13,134.2,133.77,133.77,9661.0
2025-06-13 12:30:00,133.84,133.96,133.84,133.96,2718.0,133.84,133.96,133.84,133.96,2718.0
2025-06-13 12:35:00,133.96,134.01,133.76,133.76,5954.0,133.96,134.01,133.76,133.76,5954.0
2025-06-13 12:40:00,133.74,133.88,133.73,133.77,51244.0,133.74,133.88,133.73,133.77,51244.0
2025-06-13 12:45:00,133.73,133.76,133.45,133.46,10428.0,133.73,133.76,133.45,133.46,10428.0
2025-06-13 12:50:00,133.48,133.59,133.47,133.54,8044.0,133.48,133.59,133.47,133.54,8044.0
2025-06-13 12:55:00,133.49,133.51,133.4,133.48,6168.0,133.49,133.51,133.4,133.48,6168.0
2025-06-13 13:00:00,133.44,133.51,133.37,133.4,4084.0,133.44,133.51,133.37,133.4,4084.0
2025-06-13 13:05:00,133.38,133.39,133.23,133.24,3559.0,133.38,133.39,133.23,133.24,3559.0
2025-06-13 13:10:00,133.22,133.37,133.11,133.32,6333.0,133.22,133.37,133.11,133.32,6333.0
2025-06-13 13:15:00,133.35,133.35,133.08,133.21,4058.0,133.35,133.35,133.08,133.21,4058.0
2025-06-13 13:20:00,133.21,133.29,133.13,133.27,7221.0,133.21,133.29,133.13,133.27,7221.0
2025-06-13 13:25:00,133.21,133.21,133.05,133.05,3932.0,133.21,133.21,133.05,133.05,3932.0
2025-06-13 13:30:00,133.06,133.35,133.06,133.22,4525.0,133.06,133.35,133.06,133.22,4525.0
2025-06-13 13:35:00,133.22,133.27,133.15,133.18,3609.0,133.22,133.27,133.15,133.18,3609.0
2025-06-13 13:40:00,133.18,133.27,133.13,133.19,6628.0,133.18,133.27,133.13,133.19,6628.0
2025-06-13 13:45:00,133.19,133.38,133.19,133.38,5448.0,133.19,133.38,133.19,133.38,5448.0
2025-06-13 13:50:00,133.4,133.5,133.33,133.37,4702.0,133.4,133.5,133.33,133.37,4702.0
2025-06-13 13:55:00,133.33,133.44,133.29,133.41,6413.0,133.33,133.44,133.29,133.41,6413.0
2025-06-13 14:00:00,133.36,133.47,133.13,133.19,9796.0,133.36,133.47,133.13,133.19,9796.0
2025-06-13 14:05:00,133.19,133.25,133.13,133.16,5744.0,133.19,133.25,133.13,133.16,5744.0
2025-06-13 14:10:00,133.14,133.14,133.0,133.0,4679.0,133.14,133.14,133.0,133.0,4679.0
2025-06-13 14:15:00,132.98,132.99,132.81,132.97,6685.0,132.98,132.99,132.81,132.97,6685.0
2025-06-13 14:20:00,132.96,132.96,132.82,132.87,5498.0,132.96,132.96,132.82,132.87,5498.0
2025-06-13 14:25:00,132.88,132.89,132.6,132.61,5813.0,132.88,132.89,132.6,132.61,5813.0
2025-06-13 14:30:00,132.6,132.64,132.48,132.52,4943.0,132.6,132.64,132.48,132.52,4943.0
2025-06-13 14:35:00,132.51,132.54,132.37,132.49,6277.0,132.51,132.54,132.37,132.49,6277.0
2025-06-13 14:40:00,132.49,132.53,132.32,132.36,6036.0,132.49,132.53,132.32,132.36,6036.0
2025-06-13 14:45:00,132.36,132.49,132.29,132.37,9499.0,132.36,132.49,132.29,132.37,9499.0
2025-06-13 14:50:00,132.37,132.57,132.25,132.57,27370.0,132.37,132.57,132.25,132.57,27370.0
2025-06-13 14:55:00,132.54,132.62,132.4,132.4,7526.0,132.54,132.62,132.4,132.4,7526.0
2025-06-13 15:00:00,132.45,132.48,131.98,132.01,12768.0,132.45,132.48,131.98,132.01,12768.0
2025-06-13 15:05:00,131.98,132.06,131.87,132.02,17125.0,131.98,132.06,131.87,132.02,17125.0
2025-06-13 15:10:00,132.01,132.09,131.91,132.05,13662.0,132.01,132.09,131.91,132.05,13662.0
2025-06-13 15:15:00,132.04,132.04,131.8,131.85,13841.0,132.04,132.04,131.8,131.85,13841.0
2025-06-13 15:20:00,131.87,132.0,131.77,131.8,20943.0,131.87,132.0,131.77,131.8,20943.0
2025-06-13 15:25:00,131.78,131.82,131.65,131.66,14307.0,131.78,131.82,131.65,131.66,14307.0
2025-06-13 15:30:00,131.64,131.71,131.35,131.46,17809.0,131.64,131.71,131.35,131.46,17809.0
2025-06-13 15:35:00,131.44,131.82,131.43,131.72,21088.0,131.44,131.82,131.43,131.72,21088.0
2025-06-13 15:40:00,131.68,131.75,131.49,131.52,34069.0,131.68,131.75,131.49,131.52,34069.0
2025-06-13 15:45:00,131.52,131.63,131.31,131.55,55148.0,131.52,131.63,131.31,131.55,55148.0
2025-06-13 15:50:00,131.61,131.94,131.59,131.69,77893.0,131.61,131.94,131.59,131.69,77893.0
2025-06-13 15:55:00,131.71,131.87,131.64,131.84,213050.0,131.71,131.87,131.64,131.84,213050.0
2025-06-16 09:30:00,133.15,133.15,132.29,132.36,42605.0,133.15,133.15,132.29,132.36,42605.0
2025-06-16 09:35:00,132.4,132.95,132.4,132.63,13431.0,132.4,132.95,132.4,132.63,13431.0
2025-06-16 09:40:00,132.75,133.06,132.57,133.01,21066.0,132.75,133.06,132.57,133.01,21066.0
2025-06-16 09:45:00,132.97,133.2,132.71,132.89,22553.0,132.97,133.2,132.71,132.89,22553.0
2025-06-16 09:50:00,132.89,132.89,132.34,132.5,21363.0,132.89,132.89,132.34,132.5,21363.0
2025-06-16 09:55:00,132.53,132.88,132.53,132.72,30673.0,132.53,132.88,132.53,132.72,30673.0
2025-06-16 10:00:00,132.8,133.01,132.62,132.89,16757.0,132.8,133.01,132.62,132.89,16757.0
2025-06-16 10:05:00,132.89,132.89,132.57,132.74,10396.0,132.89,132.89,132.57,132.74,10396.0
2025-06-16 10:10:00,132.62,132.69,132.32,132.65,47429.0,132.62,132.69,132.32,132.65,47429.0
2025-06-16 10:15:00,132.65,132.65,132.25,132.43,17666.0,132.65,132.65,132.25,132.43,17666.0
2025-06-16 10:20:00,132.43,132.55,132.24,132.32,9530.0,132.43,132.55,132.24,132.32,9530.0
2025-06-16 10:25:00,132.24,132.34,132.05,132.28,18106.0,132.24,132.34,132.05,132.28,18106.0
2025-06-16 10:30:00,132.29,132.37,132.22,132.22,14227.0,132.29,132.37,132.22,132.22,14227.0
2025-06-16 10:35:00,132.25,132.42,132.11,132.24,30356.0,132.25,132.42,132.11,132.24,30356.0
2025-06-16 10:40:00,132.18,132.26,131.91,132.21,14585.0,132.18,132.26,131.91,132.21,14585.0
2025-06-16 10:45:00,132.22,132.33,132.09,132.16,11037.0,132.22,132.33,132.09,132.16,11037.0
2025-06-16 10:50:00,132.21,132.28,132.04,132.11,5978.0,132.21,132.28,132.04,132.11,5978.0
2025-06-16 10:55:00,132.11,132.2,131.98,132.14,10760.0,132.11,132.2,131.98,132.14,10760.0
2025-06-16 11:00:00,132.15,132.21,131.79,131.81,21574.0,132.15,132.21,131.79,131.81,21574.0
2025-06-16 11:05:00,131.79,131.8,131.37,131.41,11392.0,131.79,131.8,131.37,131.41,11392.0
2025-06-16 11:10:00,131.5,131.66,131.46,131.65,15651.0,131.5,131.66,131.46,131.65,15651.0
2025-06-16 11:15:00,131.67,131.85,131.62,131.85,62931.0,131.67,131.85,131.62,131.85,62931.0
2025-06-16 11:20:00,131.88,132.05,131.86,132.05,7214.0,131.88,132.05,131.86,132.05,7214.0
2025-06-16 11:25:00,132.01,132.01,131.7,131.7,9625.0,132.01,132.01,131.7,131.7,9625.0
2025-06-16 11:30:00,131.67,131.72,131.58,131.72,13301.0,131.67,131.72,131.58,131.72,13301.0
2025-06-16 11:35:00,131.73,131.94,131.72,131.9,5604.0,131.73,131.94,131.72,131.9,5604.0
2025-06-16 11:40:00,131.86,131.88,131.57,131.6,12156.0,131.86,131.88,131.57,131.6,12156.0
2025-06-16 11:45:00,131.59,131.66,131.55,131.55,7704.0,131.59,131.66,131.55,131.55,7704.0
2025-06-16 11:50:00,131.56,131.61,131.5,131.56,43591.0,131.56,131.61,131.5,131.56,43591.0
2025-06-16 11:55:00,131.56,131.62,131.38,131.61,17488.0,131.56,131.62,131.38,131.61,17488.0
2025-06-16 12:00:00,131.59,131.63,131.43,131.47,3193.0,131.59,131.63,131.43,131.47,3193.0
2025-06-16 12:05:00,131.43,131.49,131.39,131.41,4298.0,131.43,131.49,131.39,131.41,4298.0
2025-06-16 12:10:00,131.45,131.59,131.42,131.58,59958.0,131.45,131.59,131.42,131.58,59958.0
2025-06-16 12:15:00,131.57,131.57,131.49,131.53,4174.0,131.57,131.57,131.49,131.53,4174.0
2025-06-16 12:20:00,131.53,131.7,131.51,131.64,7595.0,131.53,131.7,131.51,131.64,7595.0
2025-06-16 12:25:00,131.64,131.84,131.57,131.84,9406.0,131.64,131.84,131.57,131.84,9406.0
2025-06-16 12:30:00,131.82,131.83,131.66,131.69,4255.0,131.82,131.83,131.66,131.69,4255.0
2025-06-16 12:35:00,131.69,131.74,131.6,131.61,7409.0,131.69,131.74,131.6,131.61,7409.0
2025-06-16 12:40:00,131.57,131.58,131.37,131.37,34984.0,131.57,131.58,131.37,131.37,34984.0
2025-06-16 12:45:00,131.35,131.39,131.3,131.38,7458.0,131.35,131.39,131.3,131.38,7458.0
2025-06-16 12:50:00,131.39,131.58,131.33,131.5,12716.0,131.39,131.58,131.33,131.5,12716.0
2025-06-16 12:55:00,131.48,131.5,131.36,131.44,10467.0,131.48,131.5,131.36,131.44,10467.0
2025-06-16 13:00:00,131.44,131.49,131.4,131.47,4148.0,131.44,131.49,131.4,131.47,4148.0
2025-06-16 13:05:00,131.44,131.47,131.31,131.45,6754.0,131.44,131.47,131.31,131.45,6754.0
2025-06-16 13:10:00,131.45,131.48,131.3,131.34,6869.0,131.45,131.48,131.3,131.34,6869.0
2025-06-16 13:15:00,131.34,131.51,131.34,131.5,10769.0,131.34,131.51,131.34,131.5,10769.0
2025-06-16 13:20:00,131.5,131.54,131.41,131.51,14513.0,131.5,131.54,131.41,131.51,14513.0
2025-06-16 13:25:00,131.53,131.58,131.42,131.56,12109.0,131.53,131.58,131.42,131.56,12109.0
2025-06-16 13:30:00,131.56,131.68,131.55,131.66,20897.0,131.56,131.68,131.55,131.66,20897.0
2025-06-16 13:35:00,131.63,131.63,131.51,131.54,6266.0,131.63,131.63,131.51,131.54,6266.0
2025-06-16 13:40:00,131.56,131.61,131.52,131.56,8759.0,131.56,131.61,131.52,131.56,8759.0
2025-06-16 13:45:00,131.56,131.58,131.46,131.52,11294.0,131.56,131.58,131.46,131.52,11294.0
2025-06-16 13:50:00,131.52,131.54,131.38,131.38,5413.0,131.52,131.54,131.38,131.38,5413.0
2025-06-16 13:55:00,131.4,131.4,131.3,131.3,5355.0,131.4,131.4,131.3,131.3,5355.0
2025-06-16 14:00:00,131.34,131.38,131.23,131.25,6690.0,131.34,131.38,131.23,131.25,6690.0
2025-06-16 14:05:00,131.26,131.37,131.25,131.34,11288.0,131.26,131.37,131.25,131.34,11288.0
2025-06-16 14:10:00,131.37,131.42,131.33,131.41,5579.0,131.37,131.42,131.33,131.41,5579.0
2025-06-16 14:15:00,131.37,131.38,131.31,131.34,6058.0,131.37,131.38,131.31,131.34,6058.0
2025-06-16 14:20:00,131.34,131.55,131.33,131.55,7331.0,131.34,131.55,131.33,131.55,7331.0
2025-06-16 14:25:00,131.53,131.58,131.49,131.53,3346.0,131.53,131.58,131.49,131.53,3346.0
2025-06-16 14:30:00,131.52,131.6,131.47,131.48,10136.0,131.52,131.6,131.47,131.48,10136.0
2025-06-16 14:35:00,131.5,131.5,131.41,131.43,3700.0,131.5,131.5,131.41,131.43,3700.0
2025-06-16 14:40:00,131.43,131.43,131.27,131.28,15463.0,131.43,131.43,131.27,131.28,15463.0
2025-06-16 14:45:00,131.25,131.33,131.24,131.28,4835.0,131.25,131.33,131.24,131.28,4835.0
2025-06-16 14:50:00,131.27,131.37,131.26,131.37,9647.0,131.27,131.37,131.26,131.37,9647.0
2025-06-16 14:55:00,131.38,131.48,131.37,131.4,5609.0,131.38,131.48,131.37,131.4,5609.0
2025-06-16 15:00:00,131.39,131.54,131.35,131.43,40633.0,131.39,131.54,131.35,131.43,40633.0
2025-06-16 15:05:00,131.42,131.45,131.32,131.43,21907.0,131.42,131.45,131.32,131.43,21907.0
2025-06-16 15:10:00,131.41,131.46,131.28,131.3,10553.0,131.41,131.46,131.28,131.3,10553.0
2025-06-16 15:15:00,131.3,131.36,131.24,131.27,9542.0,131.3,131.36,131.24,131.27,9542.0
2025-06-16 15:20:00,131.27,131.39,131.27,131.34,14697.0,131.27,131.39,131.27,131.34,14697.0
2025-06-16 15:25:00,131.33,131.33,131.21,131.23,16930.0,131.33,131.33,131.21,131.23,16930.0
2025-06-16 15:30:00,131.23,131.23,131.06,131.08,18078.0,131.23,131.23,131.06,131.08,18078.0
2025-06-16 15:35:00,131.09,131.14,130.98,131.02,29336.0,131.09,131.14,130.98,131.02,29336.0
2025-06-16 15:40:00,131.01,131.2,130.99,131.16,42667.0,131.01,131.2,130.99,131.16,42667.0
2025-06-16 15:45:00,131.16,131.24,131.14,131.15,17344.0,131.16,131.24,131.14,131.15,17344.0
2025-06-16 15:50:00,131.14,131.27,131.02,131.02,151456.0,131.14,131.27,131.02,131.02,151456.0
2025-06-16 15:55:00,131.05,131.24,131.03,131.14,159522.0,131.05,131.24,131.03,131.14,159522.0
2025-06-17 09:30:00,130.26,130.66,130.02,130.24,27163.0,130.26,130.66,130.02,130.24,27163.0
2025-06-17 09:35:00,130.03,130.18,129.76,130.02,9851.0,130.03,130.18,129.76,130.02,9851.0
2025-06-17 09:40:00,129.95,130.31,129.95,130.28,8123.0,129.95,130.31,129.95,130.28,8123.0
2025-06-17 09:45:00,130.28,130.33,129.99,129.99,12661.0,130.28,130.33,129.99,129.99,12661.0
2025-06-17 09:50:00,129.91,130.11,129.75,130.08,19569.0,129.91,130.11,129.75,130.08,19569.0
2025-06-17 09:55:00,130.19,130.25,129.9,130.01,7573.0,130.19,130.25,129.9,130.01,7573.0
2025-06-17 10:00:00,130.01,130.2,129.82,129.9,17051.0,130.01,130.2,129.82,129.9,17051.0
2025-06-17 10:05:00,129.83,130.33,129.82,130.31,20013.0,129.83,130.33,129.82,130.31,20013.0
2025-06-17 10:10:00,130.39,130.57,130.38,130.52,10170.0,130.39,130.57,130.38,130.52,10170.0
2025-06-17 10:15:00,130.46,130.61,130.41,130.49,7253.0,130.46,130.61,130.41,130.49,7253.0
2025-06-17 10:20:00,130.52,130.72,130.5,130.63,9676.0,130.52,130.72,130.5,130.63,9676.0
2025-06-17 10:25:00,130.66,130.78,130.58,130.59,5032.0,130.66,130.78,130.58,130.59,5032.0
2025-06-17 10:30:00,130.6,130.77,130.55,130.62,16164.0,130.6,130.77,130.55,130.62,16164.0
2025-06-17 10:35:00,130.59,130.74,130.54,130.74,7629.0,130.59,130.74,130.54,130.74,7629.0
2025-06-17 10:40:00,130.78,130.93,130.52,130.59,81013.0,130.78,130.93,130.52,130.59,81013.0
2025-06-17 10:45:00,130.59,130.87,130.54,130.73,17136.0,130.59,130.87,130.54,130.73,17136.0
2025-06-17 10:50:00,130.8,130.88,130.44,130.44,16836.0,130.8,130.88,130.44,130.44,16836.0
2025-06-17 10:55:00,130.49,130.81,130.45,130.66,20932.0,130.49,130.81,130.45,130.66,20932.0
2025-06-17 11:00:00,130.7,130.98,130.69,130.75,16651.0,130.7,130.98,130.69,130.75,16651.0
2025-06-17 11:05:00,130.73,130.82,130.73,130.75,8394.0,130.73,130.82,130.73,130.75,8394.0
2025-06-17 11:10:00,130.8,130.93,130.8,130.91,22320.0,130.8,130.93,130.8,130.91,22320.0
2025-06-17 11:15:00,130.96,130.96,130.61,130.73,9962.0,130.96,130.96,130.61,130.73,9962.0
2025-06-17 11:20:00,130.73,130.73,130.57,130.58,9957.0,130.73,130.73,130.57,130.58,9957.0
2025-06-17 11:25:00,130.58,130.67,130.44,130.63,10212.0,130.58,130.67,130.44,130.63,10212.0
2025-06-17 11:30:00,130.63,130.76,130.56,130.7,6661.0,130.63,130.76,130.56,130.7,6661.0
2025-06-17 11:35:00,130.7,130.76,130.6,130.6,6526.0,130.7,130.76,130.6,130.6,6526.0
2025-06-17 11:40:00,130.67,130.89,130.58,130.77,27902.0,130.67,130.89,130.58,130.77,27902.0
2025-06-17 11:45:00,130.76,130.83,130.6,130.68,11937.0,130.76,130.83,130.6,130.68,11937.0
2025-06-17 11:50:00,130.69,130.79,130.66,130.72,3419.0,130.69,130.79,130.66,130.72,3419.0
2025-06-17 11:55:00,130.68,130.68,130.47,130.52,20020.0,130.68,130.68,130.47,130.52,20020.0
2025-06-17 12:00:00,130.5,130.76,130.5,130.72,5724.0,130.5,130.76,130.5,130.72,5724.0
2025-06-17 12:05:00,130.75,130.8,130.61,130.73,8179.0,130.75,130.8,130.61,130.73,8179.0
2025-06-17 12:10:00,130.8,130.94,130.8,130.84,2964.0,130.8,130.94,130.8,130.84,2964.0
2025-06-17 12:15:00,130.84,130.95,130.81,130.86,5570.0,130.84,130.95,130.81,130.86,5570.0
2025-06-17 12:20:00,130.89,130.93,130.8,130.8,6264.0,130.89,130.93,130.8,130.8,6264.0
2025-06-17 12:25:00,130.78,130.9,130.77,130.82,6688.0,130.78,130.9,130.77,130.82,6688.0
2025-06-17 12:30:00,130.83,131.02,130.81,131.02,30837.0,130.83,131.02,130.81,131.02,30837.0
2025-06-17 12:35:00,131.02,131.03,130.93,130.95,2913.0,131.02,131.03,130.93,130.95,2913.0
2025-06-17 12:40:00,131.01,131.01,130.84,130.86,8785.0,131.01,131.01,130.84,130.86,8785.0
2025-06-17 12:45:00,130.89,131.05,130.82,130.82,8121.0,130.89,131.05,130.82,130.82,8121.0
2025-06-17 12:50:00,130.8,130.83,130.68,130.75,3284.0,130.8,130.83,130.68,130.75,3284.0
2025-06-17 12:55:00,130.71,130.71,130.45,130.49,4136.0,130.71,130.71,130.45,130.49,4136.0
2025-06-17 13:00:00,130.46,130.55,130.42,130.44,8942.0,130.46,130.55,130.42,130.44,8942.0
2025-06-17 13:05:00,130.4,130.4,130.27,130.29,5066.0,130.4,130.4,130.27,130.29,5066.0
2025-06-17 13:10:00,130.28,130.29,130.16,130.28,7344.0,130.28,130.29,130.16,130.28,7344.0
2025-06-17 13:15:00,130.29,130.29,130.17,130.19,10025.0,130.29,130.29,130.17,130.19,10025.0
2025-06-17 13:20:00,130.15,130.15,129.85,129.85,11530.0,130.15,130.15,129.85,129.85,11530.0
2025-06-17 13:25:00,129.83,129.86,129.62,129.65,9026.0,129.83,129.86,129.62,129.65,9026.0
2025-06-17 13:30:00,129.65,129.83,129.57,129.83,24740.0,129.65,129.83,129.57,129.83,24740.0
2025-06-17 13:35:00,129.83,129.88,129.79,129.85,6683.0,129.83,129.88,129.79,129.85,6683.0
2025-06-17 13:40:00,129.81,129.98,129.79,129.79,5392.0,129.81,129.98,129.79,129.79,5392.0
2025-06-17 13:45:00,129.78,129.8,129.62,129.68,7364.0,129.78,129.8,129.62,129.68,7364.0
2025-06-17 13:50:00,129.71,129.77,129.61,129.75,5342.0,129.71,129.77,129.61,129.75,5342.0
2025-06-17 13:55:00,129.76,129.8,129.63,129.64,6770.0,129.76,129.8,129.63,129.64,6770.0
2025-06-17 14:00:00,129.59,129.59,129.26,129.31,20613.0,129.59,129.59,129.26,129.31,20613.0
2025-06-17 14:05:00,129.32,129.44,129.14,129.19,22426.0,129.32,129.44,129.14,129.19,22426.0
2025-06-17 14:10:00,129.17,129.22,128.96,129.09,33802.0,129.17,129.22,128.96,129.09,33802.0
2025-06-17 14:15:00,129.08,129.19,129.06,129.09,9709.0,129.08,129.19,129.06,129.09,9709.0
2025-06-17 14:20:00,129.09,129.12,129.0,129.02,10705.0,129.09,129.12,129.0,129.02,10705.0
2025-06-17 14:25:00,128.97,128.99,128.79,128.85,15275.0,128.97,128.99,128.79,128.85,15275.0
2025-06-17 14:30:00,128.81,128.85,128.78,128.84,4501.0,128.81,128.85,128.78,128.84,4501.0
2025-06-17 14:35:00,128.84,128.94,128.74,128.84,10973.0,128.84,128.94,128.74,128.84,10973.0
2025-06-17 14:40:00,128.8,128.94,128.78,128.89,9151.0,128.8,128.94,128.78,128.89,9151.0
2025-06-17 14:45:00,128.9,128.93,128.74,128.85,12553.0,128.9,128.93,128.74,128.85,12553.0
2025-06-17 14:50:00,128.92,128.92,128.8,128.82,3995.0,128.92,128.92,128.8,128.82,3995.0
2025-06-17 14:55:00,128.82,128.91,128.8,128.81,10806.0,128.82,128.91,128.8,128.81,10806.0
2025-06-17 15:00:00,128.84,128.85,128.57,128.57,14496.0,128.84,128.85,128.57,128.57,14496.0
2025-06-17 15:05:00,128.55,128.58,128.4,128.58,11527.0,128.55,128.58,128.4,128.58,11527.0
2025-06-17 15:10:00,128.59,128.72,128.56,128.68,11459.0,128.59,128.72,128.56,128.68,11459.0
2025-06-17 15:15:00,128.68,128.82,128.68,128.81,13895.0,128.68,128.82,128.68,128.81,13895.0
2025-06-17 15:20:00,128.81,128.91,128.78,128.88,7797.0,128.81,128.91,128.78,128.88,7797.0
2025-06-17 15:25:00,128.89,129.04,128.89,128.94,11276.0,128.89,129.04,128.89,128.94,11276.0
2025-06-17 15:30:00,128.93,129.03,128.89,128.92,11667.0,128.93,129.03,128.89,128.92,11667.0
2025-06-17 15:35:00,128.92,129.04,128.92,128.97,15305.0,128.92,129.04,128.92,128.97,15305.0
2025-06-17 15:40:00,128.96,128.96,128.8,128.82,23622.0,128.96,128.96,128.8,128.82,23622.0
2025-06-17 15:45:00,128.81,128.91,128.78,128.89,17839.0,128.81,128.91,128.78,128.89,17839.0
2025-06-17 15:50:00,128.91,129.06,128.79,129.0,49283.0,128.91,129.06,128.79,129.0,49283.0
2025-06-17 15:55:00,128.93,129.08,128.8,129.06,120627.0,128.93,129.08,128.8,129.06,120627.0
2025-06-18 09:30:00,129.13,129.32,128.67,128.94,22485.0,129.13,129.32,128.67,128.94,22485.0
2025-06-18 09:35:00,128.98,129.23,128.94,129.15,18051.0,128.98,129.23,128.94,129.15,18051.0
2025-06-18 09:40:00,129.16,129.25,128.94,128.97,8019.0,129.16,129.25,128.94,128.97,8019.0
2025-06-18 09:45:00,128.99,129.0,128.18,128.44,25554.0,128.99,129.0,128.18,128.44,25554.0
2025-06-18 09:50:00,128.57,128.97,128.56,128.84,14054.0,128.57,128.97,128.56,128.84,14054.0
2025-06-18 09:55:00,128.84,128.84,128.32,128.55,25620.0,128.84,128.84,128.32,128.55,25620.0
2025-06-18 10:00:00,128.67,128.68,128.51,128.67,6659.0,128.67,128.68,128.51,128.67,6659.0
2025-06-18 10:05:00,128.77,129.29,128.75,128.94,13667.0,128.77,129.29,128.75,128.94,13667.0
2025-06-18 10:10:00,128.8,129.19,128.59,129.07,17099.0,128.8,129.19,128.59,129.07,17099.0
2025-06-18 10:15:00,128.99,129.13,128.84,128.98,15763.0,128.99,129.13,128.84,128.98,15763.0
2025-06-18 10:20:00,129.02,129.1,128.96,129.06,5188.0,129.02,129.1,128.96,129.06,5188.0
2025-06-18 10:25:00,129.12,129.17,128.86,128.89,7647.0,129.12,129.17,128.86,128.89,7647.0
2025-06-18 10:30:00,128.86,129.1,128.76,129.09,8186.0,128.86,129.1,128.76,129.09,8186.0
2025-06-18 10:35:00,129.11,129.22,129.01,129.02,6991.0,129.11,129.22,129.01,129.02,6991.0
2025-06-18 10:40:00,129.0,129.24,128.93,129.24,15632.0,129.0,129.24,128.93,129.24,15632.0
2025-06-18 10:45:00,129.25,129.44,129.24,129.32,10092.0,129.25,129.44,129.24,129.32,10092.0
2025-06-18 10:50:00,129.32,129.49,129.21,129.49,20944.0,129.32,129.49,129.21,129.49,20944.0
2025-06-18 10:55:00,129.46,129.56,129.36,129.53,27379.0,129.46,129.56,129.36,129.53,27379.0
2025-06-18 11:00:00,129.56,129.79,129.52,129.68,21250.0,129.56,129.79,129.52,129.68,21250.0
2025-06-18 11:05:00,129.68,129.8,129.52,129.66,10005.0,129.68,129.8,129.52,129.66,10005.0
2025-06-18 11:10:00,129.65,129.69,129.53,129.69,10886.0,129.65,129.69,129.53,129.69,10886.0
2025-06-18 11:15:00,129.7,129.76,129.49,129.67,36702.0,129.7,129.76,129.49,129.67,36702.0
2025-06-18 11:20:00,129.67,129.72,129.49,129.53,8298.0,129.67,129.72,129.49,129.53,8298.0
2025-06-18 11:25:00,129.54,129.54,129.29,129.39,6180.0,129.54,129.54,129.29,129.39,6180.0
2025-06-18 11:30:00,129.46,129.46,129.18,129.19,46701.0,129.46,129.46,129.18,129.19,46701.0
2025-06-18 11:35:00,129.15,129.15,129.0,129.02,10378.0,129.15,129.15,129.0,129.02,10378.0
2025-06-18 11:40:00,129.01,129.11,128.96,129.08,5488.0,129.01,129.11,128.96,129.08,5488.0
2025-06-18 11:45:00,129.12,129.12,128.94,128.97,4681.0,129.12,129.12,128.94,128.97,4681.0
2025-06-18 11:50:00,128.92,129.13,128.91,129.13,6909.0,128.92,129.13,128.91,129.13,6909.0
2025-06-18 11:55:00,129.09,129.13,128.85,128.85,8574.0,129.09,129.13,128.85,128.85,8574.0
2025-06-18 12:00:00,128.84,129.0,128.83,129.0,1967.0,128.84,129.0,128.83,129.0,1967.0
2025-06-18 12:05:00,129.0,129.05,128.89,129.03,6106.0,129.0,129.05,128.89,129.03,6106.0
2025-06-18 12:10:00,129.08,129.08,128.97,129.07,4278.0,129.08,129.08,128.97,129.07,4278.0
2025-06-18 12:15:00,129.05,129.05,128.87,128.89,9767.0,129.05,129.05,128.87,128.89,9767.0
2025-06-18 12:20:00,128.9,128.93,128.84,128.92,7859.0,128.9,128.93,128.84,128.92,7859.0
2025-06-18 12:25:00,128.9,128.9,128.75,128.75,5146.0,128.9,128.9,128.75,128.75,5146.0
2025-06-18 12:30:00,128.78,128.81,128.73,128.81,4768.0,128.78,128.81,128.73,128.81,4768.0
2025-06-18 12:35:00,128.82,128.92,128.82,128.86,4910.0,128.82,128.92,128.82,128.86,4910.0
2025-06-18 12:40:00,128.89,129.11,128.85,129.06,7645.0,128.89,129.11,128.85,129.06,7645.0
2025-06-18 12:45:00,129.05,129.09,128.97,129.06,7645.0,129.05,129.09,128.97,129.06,7645.0
2025-06-18 12:50:00,129.09,129.22,129.0,129.0,4492.0,129.09,129.22,129.0,129.0,4492.0
2025-06-18 12:55:00,129.05,129.16,128.94,128.94,4726.0,129.05,129.16,128.94,128.94,4726.0
2025-06-18 13:00:00,128.93,128.98,128.83,128.91,9521.0,128.93,128.98,128.83,128.91,9521.0
2025-06-18 13:05:00,128.94,128.95,128.83,128.94,5322.0,128.94,128.95,128.83,128.94,5322.0
2025-06-18 13:10:00,128.93,128.96,128.65,128.69,13314.0,128.93,128.96,128.65,128.69,13314.0
2025-06-18 13:15:00,128.69,128.91,128.68,128.84,17725.0,128.69,128.91,128.68,128.84,17725.0
2025-06-18 13:20:00,128.84,128.91,128.68,128.76,5142.0,128.84,128.91,128.68,128.76,5142.0
2025-06-18 13:25:00,128.76,128.83,128.65,128.75,9297.0,128.76,128.83,128.65,128.75,9297.0
2025-06-18 13:30:00,128.75,128.78,128.6,128.71,11908.0,128.75,128.78,128.6,128.71,11908.0
2025-06-18 13:35:00,128.72,128.8,128.66,128.69,7983.0,128.72,128.8,128.66,128.69,7983.0
2025-06-18 13:40:00,128.69,128.85,128.66,128.66,10155.0,128.69,128.85,128.66,128.66,10155.0
2025-06-18 13:45:00,128.72,128.96,128.71,128.9,7543.0,128.72,128.96,128.71,128.9,7543.0
2025-06-18 13:50:00,128.89,129.01,128.82,129.01,6793.0,128.89,129.01,128.82,129.01,6793.0
2025-06-18 13:55:00,128.96,129.02,128.65,128.75,30821.0,128.96,129.02,128.65,128.75,30821.0
2025-06-18 14:00:00,128.88,129.04,128.61,128.62,6760.0,128.88,129.04,128.61,128.62,6760.0
2025-06-18 14:05:00,128.56,128.66,128.44,128.44,5785.0,128.56,128.66,128.44,128.44,5785.0
2025-06-18 14:10:00,128.37,128.56,128.37,128.52,5423.0,128.37,128.56,128.37,128.52,5423.0
2025-06-18 14:15:00,128.5,128.68,128.44,128.53,4967.0,128.5,128.68,128.44,128.53,4967.0
2025-06-18 14:20:00,128.53,128.57,128.3,128.31,7675.0,128.53,128.57,128.3,128.31,7675.0
2025-06-18 14:25:00,128.31,128.5,128.29,128.5,21205.0,128.31,128.5,128.29,128.5,21205.0
2025-06-18 14:30:00,128.51,128.78,128.38,128.78,5842.0,128.51,128.78,128.38,128.78,5842.0
2025-06-18 14:35:00,128.72,128.77,128.49,128.71,7423.0,128.72,128.77,128.49,128.71,7423.0
2025-06-18 14:40:00,128.68,128.93,128.68,128.91,19296.0,128.68,128.93,128.68,128.91,19296.0
2025-06-18 14:45:00,128.93,128.93,128.7,128.72,8689.0,128.93,128.93,128.7,128.72,8689.0
2025-06-18 14:50:00,128.7,128.81,128.64,128.66,9631.0,128.7,128.81,128.64,128.66,9631.0
2025-06-18 14:55:00,128.65,128.72,128.36,128.42,13178.0,128.65,128.72,128.36,128.42,13178.0
2025-06-18 15:00:00,128.33,128.49,128.21,128.48,7332.0,128.33,128.49,128.21,128.48,7332.0
2025-06-18 15:05:00,128.51,128.56,128.27,128.33,6641.0,128.51,128.56,128.27,128.33,6641.0
2025-06-18 15:10:00,128.28,128.62,128.19,128.51,9706.0,128.28,128.62,128.19,128.51,9706.0
2025-06-18 15:15:00,128.43,128.44,128.2,128.36,8947.0,128.43,128.44,128.2,128.36,8947.0
2025-06-18 15:20:00,128.35,128.54,128.34,128.43,8273.0,128.35,128.54,128.34,128.43,8273.0
2025-06-18 15:25:00,128.44,128.45,128.07,128.09,24625.0,128.44,128.45,128.07,128.09,24625.0
2025-06-18 15:30:00,128.06,128.34,127.95,128.33,14762.0,128.06,128.34,127.95,128.33,14762.0
2025-06-18 15:35:00,128.3,128.43,128.29,128.34,11277.0,128.3,128.43,128.29,128.34,11277.0
2025-06-18 15:40:00,128.31,128.56,128.31,128.47,14735.0,128.31,128.56,128.31,128.47,14735.0
2025-06-18 15:45:00,128.47,128.48,128.34,128.34,16999.0,128.47,128.48,128.34,128.34,16999.0
2025-06-18 15:50:00,128.33,128.46,128.07,128.07,49403.0,128.33,128.46,128.07,128.07,49403.0
2025-06-18 15:55:00,128.04,128.18,127.97,128.02,172645.0,128.04,128.18,127.97,128.02,172645.0
2025-06-20 09:30:00,128.74,129.3,128.11,129.15,384982.0,128.74,129.3,128.11,129.15,384982.0
2025-06-20 09:35:00,128.97,129.17,128.7,129.14,7759.0,128.97,129.17,128.7,129.14,7759.0
2025-06-20 09:40:00,129.14,129.36,128.9,129.02,11837.0,129.14,129.36,128.9,129.02,11837.0
2025-06-20 09:45:00,129.01,129.03,128.27,128.3,7281.0,129.01,129.03,128.27,128.3,7281.0
2025-06-20 09:50:00,128.23,128.4,128.08,128.34,6214.0,128.23,128.4,128.08,128.34,6214.0
2025-06-20 09:55:00,128.33,128.33,127.85,128.07,20097.0,128.33,128.33,127.85,128.07,20097.0
2025-06-20 10:00:00,128.0,128.34,127.99,128.34,14223.0,128.0,128.34,127.99,128.34,14223.0
2025-06-20 10:05:00,128.4,128.76,128.34,128.76,16907.0,128.4,128.76,128.34,128.76,16907.0
2025-06-20 10:10:00,128.67,128.69,128.36,128.49,16435.0,128.67,128.69,128.36,128.49,16435.0
2025-06-20 10:15:00,128.38,128.77,128.3,128.72,23968.0,128.38,128.77,128.3,128.72,23968.0
2025-06-20 10:20:00,128.72,129.12,128.72,128.98,18995.0,128.72,129.12,128.72,128.98,18995.0
2025-06-20 10:25:00,128.96,129.08,128.76,128.93,19456.0,128.96,129.08,128.76,128.93,19456.0
2025-06-20 10:30:00,128.86,129.08,128.85,128.86,24207.0,128.86,129.08,128.85,128.86,24207.0
2025-06-20 10:35:00,128.81,129.01,128.81,128.99,8440.0,128.81,129.01,128.81,128.99,8440.0
2025-06-20 10:40:00,128.99,129.15,128.8,129.05,10847.0,128.99,129.15,128.8,129.05,10847.0
2025-06-20 10:45:00,129.05,129.2,129.0,129.08,10888.0,129.05,129.2,129.0,129.08,10888.0
2025-06-20 10:50:00,128.98,129.04,128.79,129.02,103779.0,128.98,129.04,128.79,129.02,103779.0
2025-06-20 10:55:00,129.05,129.26,129.02,129.05,15161.0,129.05,129.26,129.02,129.05,15161.0
2025-06-20 11:00:00,128.99,129.01,128.82,128.94,13119.0,128.99,129.01,128.82,128.94,13119.0
2025-06-20 11:05:00,129.0,129.05,128.68,128.71,7283.0,129.0,129.05,128.68,128.71,7283.0
2025-06-20 11:10:00,128.76,129.02,128.76,129.0,11528.0,128.76,129.02,128.76,129.0,11528.0
2025-06-20 11:15:00,129.03,129.1,128.97,129.1,6471.0,129.03,129.1,128.97,129.1,6471.0
2025-06-20 11:20:00,129.07,129.1,128.85,128.96,7580.0,129.07,129.1,128.85,128.96,7580.0
2025-06-20 11:25:00,129.01,129.02,128.93,128.93,10187.0,129.01,129.02,128.93,128.93,10187.0
2025-06-20 11:30:00,128.98,129.12,128.97,129.07,14273.0,128.98,129.12,128.97,129.07,14273.0
2025-06-20 11:35:00,129.11,129.13,128.97,129.04,8597.0,129.11,129.13,128.97,129.04,8597.0
2025-06-20 11:40:00,129.02,129.05,128.84,128.86,24665.0,129.02,129.05,128.84,128.86,24665.0
2025-06-20 11:45:00,128.83,128.87,128.73,128.87,5951.0,128.83,128.87,128.73,128.87,5951.0
2025-06-20 11:50:00,128.85,128.88,128.66,128.66,13551.0,128.85,128.88,128.66,128.66,13551.0
2025-06-20 11:55:00,128.62,128.65,128.52,128.55,13350.0,128.62,128.65,128.52,128.55,13350.0
2025-06-20 12:00:00,128.55,128.6,128.47,128.52,5685.0,128.55,128.6,128.47,128.52,5685.0
2025-06-20 12:05:00,128.54,128.64,128.46,128.64,2057.0,128.54,128.64,128.46,128.64,2057.0
2025-06-20 12:10:00,128.67,128.69,128.49,128.5,6500.0,128.67,128.69,128.49,128.5,6500.0
2025-06-20 12:15:00,128.52,128.59,128.42,128.46,6390.0,128.52,128.59,128.42,128.46,6390.0
2025-06-20 12:20:00,128.46,128.59,128.42,128.53,10341.0,128.46,128.59,128.42,128.53,10341.0
2025-06-20 12:25:00,128.55,128.55,128.46,128.47,7814.0,128.55,128.55,128.46,128.47,7814.0
2025-06-20 12:30:00,128.5,128.57,128.43,128.47,8917.0,128.5,128.57,128.43,128.47,8917.0
2025-06-20 12:35:00,128.5,128.56,128.5,128.55,20038.0,128.5,128.56,128.5,128.55,20038.0
2025-06-20 12:40:00,128.53,128.53,128.35,128.4,9726.0,128.53,128.53,128.35,128.4,9726.0
2025-06-20 12:45:00,128.41,128.58,128.4,128.56,8534.0,128.41,128.58,128.4,128.56,8534.0
2025-06-20 12:50:00,128.56,128.61,128.53,128.59,19379.0,128.56,128.61,128.53,128.59,19379.0
2025-06-20 12:55:00,128.59,128.73,128.57,128.71,26322.0,128.59,128.73,128.57,128.71,26322.0
2025-06-20 13:00:00,128.69,128.87,128.63,128.63,7791.0,128.69,128.87,128.63,128.63,7791.0
2025-06-20 13:05:00,128.61,128.63,128.44,128.52,15556.0,128.61,128.63,128.44,128.52,15556.0
2025-06-20 13:10:00,128.5,128.6,128.47,128.58,17085.0,128.5,128.6,128.47,128.58,17085.0
2025-06-20 13:15:00,128.55,128.7,128.4,128.44,9311.0,128.55,128.7,128.4,128.44,9311.0
2025-06-20 13:20:00,128.42,128.46,128.33,128.33,2375.0,128.42,128.46,128.33,128.33,2375.0
2025-06-20 13:25:00,128.31,128.33,128.11,128.11,8691.0,128.31,128.33,128.11,128.11,8691.0
2025-06-20 13:30:00,128.07,128.15,128.02,128.09,6988.0,128.07,128.15,128.02,128.09,6988.0
2025-06-20 13:35:00,128.03,128.06,127.92,127.98,3030.0,128.03,128.06,127.92,127.98,3030.0
2025-06-20 13:40:00,128.02,128.19,127.98,128.12,9697.0,128.02,128.19,127.98,128.12,9697.0
2025-06-20 13:45:00,128.08,128.08,127.96,127.96,9845.0,128.08,128.08,127.96,127.96,9845.0
2025-06-20 13:50:00,127.97,128.09,127.78,127.97,111167.0,127.97,128.09,127.78,127.97,111167.0
2025-06-20 13:55:00,127.97,128.01,127.9,127.92,9394.0,127.97,128.01,127.9,127.92,9394.0
2025-06-20 14:00:00,127.94,128.03,127.82,128.03,8365.0,127.94,128.03,127.82,128.03,8365.0
2025-06-20 14:05:00,128.03,128.28,127.98,128.2,7585.0,128.03,128.28,127.98,128.2,7585.0
2025-06-20 14:10:00,128.22,128.23,128.1,128.17,9067.0,128.22,128.23,128.1,128.17,9067.0
2025-06-20 14:15:00,128.14,128.25,128.06,128.25,8613.0,128.14,128.25,128.06,128.25,8613.0
2025-06-20 14:20:00,128.21,128.24,128.16,128.18,7339.0,128.21,128.24,128.16,128.18,7339.0
2025-06-20 14:25:00,128.18,128.2,127.97,127.98,12292.0,128.18,128.2,127.97,127.98,12292.0
2025-06-20 14:30:00,127.98,128.03,127.9,128.02,21668.0,127.98,128.03,127.9,128.02,21668.0
2025-06-20 14:35:00,128.03,128.03,127.8,127.8,29333.0,128.03,128.03,127.8,127.8,29333.0
2025-06-20 14:40:00,127.83,127.95,127.81,127.9,12849.0,127.83,127.95,127.81,127.9,12849.0
2025-06-20 14:45:00,127.86,127.86,127.78,127.84,9797.0,127.86,127.86,127.78,127.84,9797.0
2025-06-20 14:50:00,127.84,127.84,127.74,127.79,11483.0,127.84,127.84,127.74,127.79,11483.0
2025-06-20 14:55:00,127.79,127.79,127.32,127.59,113790.0,127.79,127.79,127.32,127.59,113790.0
2025-06-20 15:00:00,127.59,127.67,127.54,127.6,12222.0,127.59,127.67,127.54,127.6,12222.0
2025-06-20 15:05:00,127.59,127.59,127.5,127.5,24639.0,127.59,127.59,127.5,127.5,24639.0
2025-06-20 15:10:00,127.49,127.63,127.49,127.53,11691.0,127.49,127.63,127.49,127.53,11691.0
2025-06-20 15:15:00,127.52,127.53,127.45,127.46,8143.0,127.52,127.53,127.45,127.46,8143.0
2025-06-20 15:20:00,127.46,127.56,127.41,127.52,27319.0,127.46,127.56,127.41,127.52,27319.0
2025-06-20 15:25:00,127.5,127.64,127.38,127.42,24206.0,127.5,127.64,127.38,127.42,24206.0
2025-06-20 15:30:00,127.42,127.46,127.36,127.38,19935.0,127.42,127.46,127.36,127.38,19935.0
2025-06-20 15:35:00,127.37,127.53,127.25,127.37,21385.0,127.37,127.53,127.25,127.37,21385.0
2025-06-20 15:40:00,127.38,127.38,127.24,127.26,14338.0,127.38,127.38,127.24,127.26,14338.0
2025-06-20 15:45:00,127.26,127.27,127.1,127.11,27532.0,127.26,127.27,127.1,127.11,27532.0
2025-06-20 15:50:00,127.14,127.62,127.12,127.36,210457.0,127.14,127.62,127.12,127.36,210457.0
2025-06-20 15:55:00,127.39,127.76,127.39,127.67,393556.0,127.39,127.76,127.39,127.67,393556.0